date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-10 12:30:00,10.13,10.13,10.1,10.1,112000.0,9.057,9.057,9.0301,9.0301,112000.0
2005-01-10 12:35:00,10.1,10.13,10.1,10.11,39600.0,9.0301,9.057,9.0301,9.0391,39600.0
2005-01-10 12:40:00,10.12,10.12,10.09,10.1,16000.0,9.048,9.048,9.0212,9.0301,16000.0
2005-01-10 12:45:00,10.1,10.13,10.1,10.11,38800.0,9.0301,9.057,9.0301,9.0391,38800.0
2005-01-10 12:50:00,10.12,10.12,10.09,10.1,47600.0,9.048,9.048,9.0212,9.0301,47600.0
2005-01-10 12:55:00,10.1,10.1,10.1,10.1,38800.0,9.0301,9.0301,9.0301,9.0301,38800.0
2005-01-10 13:00:00,10.1,10.11,10.1,10.11,32000.0,9.0301,9.0391,9.0301,9.0391,32000.0
2005-01-10 13:05:00,10.11,10.11,10.1,10.1,26800.0,9.0391,9.0391,9.0301,9.0301,26800.0
2005-01-10 13:10:00,10.11,10.11,10.09,10.1,82400.0,9.0391,9.0391,9.0212,9.0301,82400.0
2005-01-10 13:15:00,10.1,10.11,10.09,10.1,152000.0,9.0301,9.0391,9.0212,9.0301,152000.0
2005-01-10 13:20:00,10.09,10.11,10.09,10.11,65200.0,9.0212,9.0391,9.0212,9.0391,65200.0
2005-01-10 13:25:00,10.11,10.11,10.11,10.11,39600.0,9.0391,9.0391,9.0391,9.0391,39600.0
2005-01-10 13:30:00,10.11,10.11,10.1,10.1,128000.0,9.0391,9.0391,9.0301,9.0301,128000.0
2005-01-10 13:35:00,10.1,10.11,10.1,10.1,40400.0,9.0301,9.0391,9.0301,9.0301,40400.0
2005-01-10 13:40:00,10.1,10.1,10.1,10.1,25200.0,9.0301,9.0301,9.0301,9.0301,25200.0
2005-01-10 13:45:00,10.1,10.1,10.09,10.1,66000.0,9.0301,9.0301,9.0212,9.0301,66000.0
2005-01-10 13:50:00,10.1,10.1,10.09,10.1,52800.0,9.0301,9.0301,9.0212,9.0301,52800.0
2005-01-10 13:55:00,10.1,10.1,10.09,10.09,32000.0,9.0301,9.0301,9.0212,9.0212,32000.0
2005-01-10 14:00:00,10.1,10.1,10.08,10.09,41200.0,9.0301,9.0301,9.0122,9.0212,41200.0
2005-01-10 14:05:00,10.09,10.09,10.08,10.08,41200.0,9.0212,9.0212,9.0122,9.0122,41200.0
2005-01-10 14:10:00,10.08,10.08,10.05,10.08,82400.0,9.0122,9.0122,8.9854,9.0122,82400.0
2005-01-10 14:15:00,10.08,10.08,10.06,10.06,74800.0,9.0122,9.0122,8.9944,8.9944,74800.0
2005-01-10 14:20:00,10.06,10.07,10.06,10.07,54400.0,8.9944,9.0033,8.9944,9.0033,54400.0
2005-01-10 14:25:00,10.07,10.09,10.07,10.08,24400.0,9.0033,9.0212,9.0033,9.0122,24400.0
2005-01-10 14:30:00,10.08,10.09,10.08,10.09,53600.0,9.0122,9.0212,9.0122,9.0212,53600.0
2005-01-10 14:35:00,10.1,10.1,10.07,10.08,43600.0,9.0301,9.0301,9.0033,9.0122,43600.0
2005-01-10 14:40:00,10.08,10.08,10.07,10.08,46400.0,9.0122,9.0122,9.0033,9.0122,46400.0
2005-01-10 14:45:00,10.08,10.08,10.04,10.05,121600.0,9.0122,9.0122,8.9765,8.9854,121600.0
2005-01-10 14:50:00,10.05,10.08,10.05,10.06,72800.0,8.9854,9.0122,8.9854,8.9944,72800.0
2005-01-10 14:55:00,10.06,10.08,10.06,10.07,39600.0,8.9944,9.0122,8.9944,9.0033,39600.0
2005-01-10 15:00:00,10.07,10.08,10.07,10.07,49600.0,9.0033,9.0122,9.0033,9.0033,49600.0
2005-01-10 15:05:00,10.07,10.07,10.04,10.05,112000.0,9.0033,9.0033,8.9765,8.9854,112000.0
2005-01-10 15:10:00,10.05,10.05,10.03,10.03,77600.0,8.9854,8.9854,8.9675,8.9675,77600.0
2005-01-10 15:15:00,10.02,10.03,9.93,9.97,388800.0,8.9586,8.9675,8.8781,8.9139,388800.0
2005-01-10 15:20:00,9.97,9.99,9.93,9.93,246400.0,8.9139,8.9318,8.8781,8.8781,246400.0
2005-01-10 15:25:00,9.94,9.94,9.85,9.85,377600.0,8.8871,8.8871,8.8066,8.8066,377600.0
2005-01-10 15:30:00,9.85,9.89,9.82,9.88,501200.0,8.8066,8.8424,8.7798,8.8334,501200.0
2005-01-10 15:35:00,9.88,9.91,9.87,9.9,243200.0,8.8334,8.8603,8.8245,8.8513,243200.0
2005-01-10 15:40:00,9.9,9.92,9.9,9.9,168800.0,8.8513,8.8692,8.8513,8.8513,168800.0
2005-01-10 15:45:00,9.89,9.9,9.87,9.87,182400.0,8.8424,8.8513,8.8245,8.8245,182400.0
2005-01-10 15:50:00,9.87,9.9,9.87,9.9,183200.0,8.8245,8.8513,8.8245,8.8513,183200.0
2005-01-10 15:55:00,9.9,9.91,9.88,9.88,294800.0,8.8513,8.8603,8.8334,8.8334,294800.0
2005-01-11 09:30:00,9.86,9.88,9.75,9.81,438800.0,8.8156,8.8334,8.7172,8.7708,438800.0
2005-01-11 09:35:00,9.8,9.84,9.77,9.82,338400.0,8.7619,8.7977,8.7351,8.7798,338400.0
2005-01-11 09:40:00,9.82,9.82,9.77,9.78,130800.0,8.7798,8.7798,8.7351,8.744,130800.0
2005-01-11 09:45:00,9.79,9.79,9.69,9.72,335600.0,8.753,8.753,8.6636,8.6904,335600.0
2005-01-11 09:50:00,9.73,9.75,9.7,9.73,139200.0,8.6993,8.7172,8.6725,8.6993,139200.0
2005-01-11 09:55:00,9.74,9.74,9.71,9.71,175200.0,8.7083,8.7083,8.6814,8.6814,175200.0
2005-01-11 10:00:00,9.71,9.71,9.56,9.6,333600.0,8.6814,8.6814,8.5473,8.5831,333600.0
2005-01-11 10:05:00,9.6,9.65,9.59,9.62,228000.0,8.5831,8.6278,8.5742,8.601,228000.0
2005-01-11 10:10:00,9.63,9.63,9.56,9.56,200000.0,8.6099,8.6099,8.5473,8.5473,200000.0
2005-01-11 10:15:00,9.55,9.56,9.44,9.48,428000.0,8.5384,8.5473,8.44,8.4758,428000.0
2005-01-11 10:20:00,9.49,9.55,9.44,9.55,378400.0,8.4847,8.5384,8.44,8.5384,378400.0
2005-01-11 10:25:00,9.55,9.62,9.54,9.6,375600.0,8.5384,8.601,8.5295,8.5831,375600.0
2005-01-11 10:30:00,9.6,9.6,9.57,9.58,155600.0,8.5831,8.5831,8.5563,8.5652,155600.0
2005-01-11 10:35:00,9.58,9.58,9.54,9.54,112800.0,8.5652,8.5652,8.5295,8.5295,112800.0
2005-01-11 10:40:00,9.54,9.56,9.54,9.55,88000.0,8.5295,8.5473,8.5295,8.5384,88000.0
2005-01-11 10:45:00,9.55,9.56,9.55,9.55,109600.0,8.5384,8.5473,8.5384,8.5384,109600.0
2005-01-11 10:50:00,9.55,9.55,9.53,9.54,68400.0,8.5384,8.5384,8.5205,8.5295,68400.0
2005-01-11 10:55:00,9.55,9.55,9.53,9.55,95200.0,8.5384,8.5384,8.5205,8.5384,95200.0
2005-01-11 11:00:00,9.55,9.55,9.55,9.55,68400.0,8.5384,8.5384,8.5384,8.5384,68400.0
2005-01-11 11:05:00,9.55,9.56,9.53,9.54,121200.0,8.5384,8.5473,8.5205,8.5295,121200.0
2005-01-11 11:10:00,9.54,9.55,9.53,9.55,45200.0,8.5295,8.5384,8.5205,8.5384,45200.0
2005-01-11 11:15:00,9.55,9.56,9.55,9.56,138400.0,8.5384,8.5473,8.5384,8.5473,138400.0
2005-01-11 11:20:00,9.56,9.58,9.56,9.56,117600.0,8.5473,8.5652,8.5473,8.5473,117600.0
2005-01-11 11:25:00,9.57,9.59,9.56,9.57,94000.0,8.5563,8.5742,8.5473,8.5563,94000.0
2005-01-11 11:30:00,9.57,9.58,9.57,9.58,59600.0,8.5563,8.5652,8.5563,8.5652,59600.0
2005-01-11 11:35:00,9.58,9.58,9.55,9.56,76000.0,8.5652,8.5652,8.5384,8.5473,76000.0
2005-01-11 11:40:00,9.56,9.57,9.54,9.55,59600.0,8.5473,8.5563,8.5295,8.5384,59600.0
2005-01-11 11:45:00,9.55,9.56,9.55,9.55,60000.0,8.5384,8.5473,8.5384,8.5384,60000.0
2005-01-11 11:50:00,9.56,9.57,9.55,9.55,44000.0,8.5473,8.5563,8.5384,8.5384,44000.0
2005-01-11 11:55:00,9.55,9.57,9.55,9.56,50400.0,8.5384,8.5563,8.5384,8.5473,50400.0
2005-01-11 12:00:00,9.55,9.56,9.53,9.54,87600.0,8.5384,8.5473,8.5205,8.5295,87600.0
2005-01-11 12:05:00,9.54,9.54,9.53,9.54,50400.0,8.5295,8.5295,8.5205,8.5295,50400.0
2005-01-11 12:10:00,9.54,9.54,9.49,9.5,158400.0,8.5295,8.5295,8.4847,8.4937,158400.0
2005-01-11 12:15:00,9.5,9.5,9.46,9.47,126000.0,8.4937,8.4937,8.4579,8.4669,126000.0
2005-01-11 12:20:00,9.47,9.53,9.41,9.42,346000.0,8.4669,8.5205,8.4132,8.4222,346000.0
2005-01-11 12:25:00,9.43,9.43,9.22,9.22,475600.0,8.4311,8.4311,8.2433,8.2433,475600.0
2005-01-11 12:30:00,9.21,9.26,9.17,9.26,608400.0,8.2344,8.2791,8.1986,8.2791,608400.0
2005-01-11 12:35:00,9.26,9.37,9.26,9.36,440000.0,8.2791,8.3775,8.2791,8.3685,440000.0
2005-01-11 12:40:00,9.36,9.43,9.36,9.43,248800.0,8.3685,8.4311,8.3685,8.4311,248800.0
2005-01-11 12:45:00,9.42,9.43,9.36,9.39,233200.0,8.4222,8.4311,8.3685,8.3953,233200.0
2005-01-11 12:50:00,9.38,9.39,9.37,9.38,147200.0,8.3864,8.3953,8.3775,8.3864,147200.0
2005-01-11 12:55:00,9.39,9.42,9.38,9.38,108000.0,8.3953,8.4222,8.3864,8.3864,108000.0
2005-01-11 13:00:00,9.39,9.42,9.37,9.42,150000.0,8.3953,8.4222,8.3775,8.4222,150000.0
2005-01-11 13:05:00,9.42,9.44,9.42,9.43,91200.0,8.4222,8.44,8.4222,8.4311,91200.0
2005-01-11 13:10:00,9.43,9.44,9.43,9.44,82400.0,8.4311,8.44,8.4311,8.44,82400.0
2005-01-11 13:15:00,9.44,9.48,9.44,9.48,125200.0,8.44,8.4758,8.44,8.4758,125200.0
2005-01-11 13:20:00,9.48,9.5,9.47,9.5,94800.0,8.4758,8.4937,8.4669,8.4937,94800.0
2005-01-11 13:25:00,9.5,9.54,9.49,9.54,124400.0,8.4937,8.5295,8.4847,8.5295,124400.0
2005-01-11 13:30:00,9.53,9.55,9.5,9.5,240000.0,8.5205,8.5384,8.4937,8.4937,240000.0
2005-01-11 13:35:00,9.5,9.53,9.49,9.5,86800.0,8.4937,8.5205,8.4847,8.4937,86800.0
2005-01-11 13:40:00,9.5,9.51,9.46,9.46,62400.0,8.4937,8.5026,8.4579,8.4579,62400.0
2005-01-11 13:45:00,9.46,9.47,9.44,9.44,65200.0,8.4579,8.4669,8.44,8.44,65200.0
2005-01-11 13:50:00,9.44,9.5,9.44,9.49,81200.0,8.44,8.4937,8.44,8.4847,81200.0
2005-01-11 13:55:00,9.49,9.51,9.49,9.49,122400.0,8.4847,8.5026,8.4847,8.4847,122400.0
2005-01-11 14:00:00,9.51,9.54,9.49,9.54,108000.0,8.5026,8.5295,8.4847,8.5295,108000.0
2005-01-11 14:05:00,9.53,9.58,9.53,9.56,109600.0,8.5205,8.5652,8.5205,8.5473,109600.0
2005-01-11 14:10:00,9.57,9.57,9.55,9.57,77200.0,8.5563,8.5563,8.5384,8.5563,77200.0
2005-01-11 14:15:00,9.56,9.59,9.56,9.58,179200.0,8.5473,8.5742,8.5473,8.5652,179200.0
2005-01-11 14:20:00,9.58,9.58,9.54,9.58,119600.0,8.5652,8.5652,8.5295,8.5652,119600.0
2005-01-11 14:25:00,9.58,9.59,9.57,9.58,61600.0,8.5652,8.5742,8.5563,8.5652,61600.0
2005-01-11 14:30:00,9.58,9.58,9.56,9.56,98800.0,8.5652,8.5652,8.5473,8.5473,98800.0
2005-01-11 14:35:00,9.55,9.56,9.54,9.55,82800.0,8.5384,8.5473,8.5295,8.5384,82800.0
2005-01-11 14:40:00,9.55,9.58,9.55,9.57,132800.0,8.5384,8.5652,8.5384,8.5563,132800.0
2005-01-11 14:45:00,9.57,9.58,9.56,9.58,243600.0,8.5563,8.5652,8.5473,8.5652,243600.0
2005-01-11 14:50:00,9.57,9.58,9.56,9.57,206000.0,8.5563,8.5652,8.5473,8.5563,206000.0
2005-01-11 14:55:00,9.57,9.57,9.55,9.56,68400.0,8.5563,8.5563,8.5384,8.5473,68400.0
2005-01-11 15:00:00,9.56,9.56,9.55,9.56,90400.0,8.5473,8.5473,8.5384,8.5473,90400.0
2005-01-11 15:05:00,9.56,9.56,9.55,9.56,170800.0,8.5473,8.5473,8.5384,8.5473,170800.0
2005-01-11 15:10:00,9.56,9.57,9.55,9.57,83600.0,8.5473,8.5563,8.5384,8.5563,83600.0
2005-01-11 15:15:00,9.57,9.58,9.57,9.58,95600.0,8.5563,8.5652,8.5563,8.5652,95600.0
2005-01-11 15:20:00,9.58,9.59,9.56,9.57,141200.0,8.5652,8.5742,8.5473,8.5563,141200.0
2005-01-11 15:25:00,9.57,9.58,9.57,9.58,66800.0,8.5563,8.5652,8.5563,8.5652,66800.0
2005-01-11 15:30:00,9.58,9.58,9.56,9.58,128800.0,8.5652,8.5652,8.5473,8.5652,128800.0
2005-01-11 15:35:00,9.58,9.58,9.56,9.56,156800.0,8.5652,8.5652,8.5473,8.5473,156800.0
2005-01-11 15:40:00,9.56,9.56,9.55,9.56,117600.0,8.5473,8.5473,8.5384,8.5473,117600.0
2005-01-11 15:45:00,9.55,9.56,9.54,9.54,168800.0,8.5384,8.5473,8.5295,8.5295,168800.0
2005-01-11 15:50:00,9.54,9.55,9.47,9.5,345200.0,8.5295,8.5384,8.4669,8.4937,345200.0
2005-01-11 15:55:00,9.51,9.53,9.5,9.53,450800.0,8.5026,8.5205,8.4937,8.5205,450800.0
2005-01-12 09:30:00,9.69,9.72,9.58,9.64,416400.0,8.6636,8.6904,8.5652,8.6189,416400.0
2005-01-12 09:35:00,9.63,9.63,9.51,9.51,240800.0,8.6099,8.6099,8.5026,8.5026,240800.0
2005-01-12 09:40:00,9.52,9.54,9.4,9.41,207600.0,8.5116,8.5295,8.4043,8.4132,207600.0
2005-01-12 09:45:00,9.4,9.44,9.37,9.38,222400.0,8.4043,8.44,8.3775,8.3864,222400.0
2005-01-12 09:50:00,9.38,9.39,9.37,9.38,222000.0,8.3864,8.3953,8.3775,8.3864,222000.0
2005-01-12 09:55:00,9.37,9.41,9.32,9.33,230800.0,8.3775,8.4132,8.3328,8.3417,230800.0
2005-01-12 10:00:00,9.32,9.39,9.31,9.36,210000.0,8.3328,8.3953,8.3238,8.3685,210000.0
2005-01-12 10:05:00,9.37,9.38,9.35,9.35,170000.0,8.3775,8.3864,8.3596,8.3596,170000.0
2005-01-12 10:10:00,9.36,9.36,9.34,9.35,106400.0,8.3685,8.3685,8.3506,8.3596,106400.0
2005-01-12 10:15:00,9.36,9.38,9.3,9.31,525600.0,8.3685,8.3864,8.3149,8.3238,525600.0
2005-01-12 10:20:00,9.3,9.31,9.26,9.27,224000.0,8.3149,8.3238,8.2791,8.2881,224000.0
2005-01-12 10:25:00,9.27,9.28,9.23,9.26,342400.0,8.2881,8.297,8.2523,8.2791,342400.0
2005-01-12 10:30:00,9.27,9.33,9.25,9.32,594000.0,8.2881,8.3417,8.2702,8.3328,594000.0
2005-01-12 10:35:00,9.32,9.32,9.22,9.23,235200.0,8.3328,8.3328,8.2433,8.2523,235200.0
2005-01-12 10:40:00,9.23,9.26,9.2,9.2,184400.0,8.2523,8.2791,8.2255,8.2255,184400.0
2005-01-12 10:45:00,9.2,9.26,9.2,9.24,174000.0,8.2255,8.2791,8.2255,8.2612,174000.0
2005-01-12 10:50:00,9.24,9.27,9.24,9.27,162800.0,8.2612,8.2881,8.2612,8.2881,162800.0
2005-01-12 10:55:00,9.26,9.27,9.25,9.25,118800.0,8.2791,8.2881,8.2702,8.2702,118800.0
2005-01-12 11:00:00,9.26,9.26,9.24,9.25,96000.0,8.2791,8.2791,8.2612,8.2702,96000.0
2005-01-12 11:05:00,9.26,9.27,9.25,9.27,110000.0,8.2791,8.2881,8.2702,8.2881,110000.0
2005-01-12 11:10:00,9.27,9.27,9.26,9.26,43600.0,8.2881,8.2881,8.2791,8.2791,43600.0
2005-01-12 11:15:00,9.26,9.27,9.24,9.25,114400.0,8.2791,8.2881,8.2612,8.2702,114400.0
2005-01-12 11:20:00,9.25,9.26,9.24,9.26,38800.0,8.2702,8.2791,8.2612,8.2791,38800.0
2005-01-12 11:25:00,9.25,9.26,9.24,9.26,51200.0,8.2702,8.2791,8.2612,8.2791,51200.0
2005-01-12 11:30:00,9.26,9.28,9.26,9.28,115600.0,8.2791,8.297,8.2791,8.297,115600.0
2005-01-12 11:35:00,9.28,9.3,9.27,9.3,100400.0,8.297,8.3149,8.2881,8.3149,100400.0
2005-01-12 11:40:00,9.3,9.31,9.28,9.3,52400.0,8.3149,8.3238,8.297,8.3149,52400.0
2005-01-12 11:45:00,9.31,9.33,9.29,9.32,150000.0,8.3238,8.3417,8.3059,8.3328,150000.0
2005-01-12 11:50:00,9.32,9.33,9.28,9.28,189200.0,8.3328,8.3417,8.297,8.297,189200.0
2005-01-12 11:55:00,9.28,9.3,9.28,9.3,48400.0,8.297,8.3149,8.297,8.3149,48400.0
2005-01-12 12:00:00,9.3,9.3,9.28,9.28,95600.0,8.3149,8.3149,8.297,8.297,95600.0
2005-01-12 12:05:00,9.29,9.3,9.28,9.28,80800.0,8.3059,8.3149,8.297,8.297,80800.0
2005-01-12 12:10:00,9.29,9.29,9.28,9.29,42400.0,8.3059,8.3059,8.297,8.3059,42400.0
2005-01-12 12:15:00,9.29,9.29,9.28,9.28,54800.0,8.3059,8.3059,8.297,8.297,54800.0
2005-01-12 12:20:00,9.28,9.29,9.28,9.29,51200.0,8.297,8.3059,8.297,8.3059,51200.0
2005-01-12 12:25:00,9.29,9.31,9.28,9.31,48400.0,8.3059,8.3238,8.297,8.3238,48400.0
2005-01-12 12:30:00,9.31,9.34,9.3,9.33,38000.0,8.3238,8.3506,8.3149,8.3417,38000.0
2005-01-12 12:35:00,9.33,9.33,9.29,9.3,52400.0,8.3417,8.3417,8.3059,8.3149,52400.0
2005-01-12 12:40:00,9.3,9.3,9.29,9.29,10000.0,8.3149,8.3149,8.3059,8.3059,10000.0
2005-01-12 12:45:00,9.29,9.3,9.26,9.27,74400.0,8.3059,8.3149,8.2791,8.2881,74400.0
2005-01-12 12:50:00,9.27,9.27,9.25,9.25,36800.0,8.2881,8.2881,8.2702,8.2702,36800.0
2005-01-12 12:55:00,9.25,9.26,9.22,9.22,161200.0,8.2702,8.2791,8.2433,8.2433,161200.0
2005-01-12 13:00:00,9.22,9.23,9.2,9.23,57200.0,8.2433,8.2523,8.2255,8.2523,57200.0
2005-01-12 13:05:00,9.23,9.28,9.22,9.26,123200.0,8.2523,8.297,8.2433,8.2791,123200.0
2005-01-12 13:10:00,9.26,9.28,9.26,9.26,82800.0,8.2791,8.297,8.2791,8.2791,82800.0
2005-01-12 13:15:00,9.27,9.28,9.25,9.26,48800.0,8.2881,8.297,8.2702,8.2791,48800.0
2005-01-12 13:20:00,9.26,9.3,9.26,9.28,212800.0,8.2791,8.3149,8.2791,8.297,212800.0
2005-01-12 13:25:00,9.28,9.29,9.28,9.28,78000.0,8.297,8.3059,8.297,8.297,78000.0
2005-01-12 13:30:00,9.26,9.29,9.25,9.27,66800.0,8.2791,8.3059,8.2702,8.2881,66800.0
2005-01-12 13:35:00,9.28,9.28,9.26,9.28,82400.0,8.297,8.297,8.2791,8.297,82400.0
2005-01-12 13:40:00,9.27,9.28,9.26,9.28,16400.0,8.2881,8.297,8.2791,8.297,16400.0
2005-01-12 13:45:00,9.27,9.27,9.25,9.25,61600.0,8.2881,8.2881,8.2702,8.2702,61600.0
2005-01-12 13:50:00,9.25,9.27,9.22,9.22,63200.0,8.2702,8.2881,8.2433,8.2433,63200.0
2005-01-12 13:55:00,9.22,9.25,9.22,9.22,63600.0,8.2433,8.2702,8.2433,8.2433,63600.0
2005-01-12 14:00:00,9.22,9.24,9.22,9.23,46400.0,8.2433,8.2612,8.2433,8.2523,46400.0
2005-01-12 14:05:00,9.23,9.24,9.22,9.24,64000.0,8.2523,8.2612,8.2433,8.2612,64000.0
2005-01-12 14:10:00,9.24,9.25,9.22,9.24,22800.0,8.2612,8.2702,8.2433,8.2612,22800.0
2005-01-12 14:15:00,9.23,9.29,9.23,9.27,71600.0,8.2523,8.3059,8.2523,8.2881,71600.0
2005-01-12 14:20:00,9.27,9.27,9.25,9.25,40800.0,8.2881,8.2881,8.2702,8.2702,40800.0
2005-01-12 14:25:00,9.25,9.27,9.24,9.24,45600.0,8.2702,8.2881,8.2612,8.2612,45600.0
2005-01-12 14:30:00,9.24,9.27,9.24,9.27,39200.0,8.2612,8.2881,8.2612,8.2881,39200.0
2005-01-12 14:35:00,9.26,9.27,9.24,9.24,152800.0,8.2791,8.2881,8.2612,8.2612,152800.0
2005-01-12 14:40:00,9.25,9.27,9.24,9.24,82400.0,8.2702,8.2881,8.2612,8.2612,82400.0
2005-01-12 14:45:00,9.24,9.25,9.23,9.25,94000.0,8.2612,8.2702,8.2523,8.2702,94000.0
2005-01-12 14:50:00,9.25,9.26,9.24,9.25,95200.0,8.2702,8.2791,8.2612,8.2702,95200.0
2005-01-12 14:55:00,9.25,9.25,9.24,9.24,110400.0,8.2702,8.2702,8.2612,8.2612,110400.0
2005-01-12 15:00:00,9.24,9.26,9.23,9.26,139600.0,8.2612,8.2791,8.2523,8.2791,139600.0
2005-01-12 15:05:00,9.24,9.25,9.22,9.24,158000.0,8.2612,8.2702,8.2433,8.2612,158000.0
2005-01-12 15:10:00,9.24,9.25,9.23,9.24,115600.0,8.2612,8.2702,8.2523,8.2612,115600.0
2005-01-12 15:15:00,9.24,9.24,9.24,9.24,78000.0,8.2612,8.2612,8.2612,8.2612,78000.0
2005-01-12 15:20:00,9.24,9.26,9.24,9.25,307600.0,8.2612,8.2791,8.2612,8.2702,307600.0
2005-01-12 15:25:00,9.25,9.36,9.24,9.35,305200.0,8.2702,8.3685,8.2612,8.3596,305200.0
2005-01-12 15:30:00,9.34,9.36,9.31,9.35,325200.0,8.3506,8.3685,8.3238,8.3596,325200.0
2005-01-12 15:35:00,9.35,9.4,9.35,9.4,356000.0,8.3596,8.4043,8.3596,8.4043,356000.0
2005-01-12 15:40:00,9.4,9.46,9.38,9.44,294800.0,8.4043,8.4579,8.3864,8.44,294800.0
2005-01-12 15:45:00,9.43,9.47,9.4,9.43,364400.0,8.4311,8.4669,8.4043,8.4311,364400.0
2005-01-12 15:50:00,9.43,9.46,9.42,9.44,141200.0,8.4311,8.4579,8.4222,8.44,141200.0
2005-01-12 15:55:00,9.45,9.5,9.44,9.45,824400.0,8.449,8.4937,8.44,8.449,824400.0
2005-01-13 09:30:00,9.4,9.45,9.38,9.45,432400.0,8.4043,8.449,8.3864,8.449,432400.0
2005-01-13 09:35:00,9.44,9.47,9.43,9.45,152800.0,8.44,8.4669,8.4311,8.449,152800.0
2005-01-13 09:40:00,9.44,9.46,9.44,9.45,308400.0,8.44,8.4579,8.44,8.449,308400.0
2005-01-13 09:45:00,9.45,9.45,9.4,9.42,207200.0,8.449,8.449,8.4043,8.4222,207200.0
2005-01-13 09:50:00,9.4,9.43,9.38,9.38,248000.0,8.4043,8.4311,8.3864,8.3864,248000.0
2005-01-13 09:55:00,9.38,9.38,9.35,9.37,52000.0,8.3864,8.3864,8.3596,8.3775,52000.0
2005-01-13 10:00:00,9.37,9.38,9.34,9.36,120000.0,8.3775,8.3864,8.3506,8.3685,120000.0
2005-01-13 10:05:00,9.36,9.37,9.35,9.35,85600.0,8.3685,8.3775,8.3596,8.3596,85600.0
2005-01-13 10:10:00,9.36,9.43,9.36,9.41,272400.0,8.3685,8.4311,8.3685,8.4132,272400.0
2005-01-13 10:15:00,9.42,9.42,9.39,9.41,29200.0,8.4222,8.4222,8.3953,8.4132,29200.0
2005-01-13 10:20:00,9.42,9.44,9.39,9.4,58400.0,8.4222,8.44,8.3953,8.4043,58400.0
2005-01-13 10:25:00,9.4,9.4,9.36,9.38,180800.0,8.4043,8.4043,8.3685,8.3864,180800.0
2005-01-13 10:30:00,9.39,9.4,9.35,9.38,151600.0,8.3953,8.4043,8.3596,8.3864,151600.0
2005-01-13 10:35:00,9.38,9.4,9.38,9.4,95600.0,8.3864,8.4043,8.3864,8.4043,95600.0
2005-01-13 10:40:00,9.4,9.4,9.39,9.4,144800.0,8.4043,8.4043,8.3953,8.4043,144800.0
2005-01-13 10:45:00,9.4,9.4,9.37,9.37,65200.0,8.4043,8.4043,8.3775,8.3775,65200.0
2005-01-13 10:50:00,9.37,9.38,9.35,9.36,73200.0,8.3775,8.3864,8.3596,8.3685,73200.0
2005-01-13 10:55:00,9.36,9.38,9.34,9.36,194800.0,8.3685,8.3864,8.3506,8.3685,194800.0
2005-01-13 11:00:00,9.38,9.38,9.36,9.38,206400.0,8.3864,8.3864,8.3685,8.3864,206400.0
2005-01-13 11:05:00,9.37,9.39,9.36,9.38,150800.0,8.3775,8.3953,8.3685,8.3864,150800.0
2005-01-13 11:10:00,9.38,9.38,9.36,9.36,44000.0,8.3864,8.3864,8.3685,8.3685,44000.0
2005-01-13 11:15:00,9.36,9.38,9.36,9.37,61200.0,8.3685,8.3864,8.3685,8.3775,61200.0
2005-01-13 11:20:00,9.37,9.38,9.37,9.38,40000.0,8.3775,8.3864,8.3775,8.3864,40000.0
2005-01-13 11:25:00,9.38,9.38,9.37,9.38,48000.0,8.3864,8.3864,8.3775,8.3864,48000.0
2005-01-13 11:30:00,9.38,9.38,9.37,9.38,44400.0,8.3864,8.3864,8.3775,8.3864,44400.0
2005-01-13 11:35:00,9.39,9.39,9.37,9.38,54000.0,8.3953,8.3953,8.3775,8.3864,54000.0
2005-01-13 11:40:00,9.38,9.39,9.38,9.38,60400.0,8.3864,8.3953,8.3864,8.3864,60400.0
2005-01-13 11:45:00,9.38,9.38,9.37,9.38,75600.0,8.3864,8.3864,8.3775,8.3864,75600.0
2005-01-13 11:50:00,9.38,9.38,9.37,9.38,72800.0,8.3864,8.3864,8.3775,8.3864,72800.0
2005-01-13 11:55:00,9.38,9.38,9.38,9.38,42000.0,8.3864,8.3864,8.3864,8.3864,42000.0
2005-01-13 12:00:00,9.38,9.39,9.38,9.39,24000.0,8.3864,8.3953,8.3864,8.3953,24000.0
2005-01-13 12:05:00,9.39,9.4,9.39,9.4,49600.0,8.3953,8.4043,8.3953,8.4043,49600.0
2005-01-13 12:10:00,9.39,9.42,9.39,9.41,154400.0,8.3953,8.4222,8.3953,8.4132,154400.0
2005-01-13 12:15:00,9.42,9.43,9.41,9.42,175600.0,8.4222,8.4311,8.4132,8.4222,175600.0
2005-01-13 12:20:00,9.43,9.44,9.42,9.43,51200.0,8.4311,8.44,8.4222,8.4311,51200.0
2005-01-13 12:25:00,9.43,9.44,9.42,9.43,104400.0,8.4311,8.44,8.4222,8.4311,104400.0
2005-01-13 12:30:00,9.43,9.44,9.43,9.44,174800.0,8.4311,8.44,8.4311,8.44,174800.0
2005-01-13 12:35:00,9.44,9.44,9.42,9.42,125600.0,8.44,8.44,8.4222,8.4222,125600.0
2005-01-13 12:40:00,9.43,9.43,9.4,9.42,39200.0,8.4311,8.4311,8.4043,8.4222,39200.0
2005-01-13 12:45:00,9.41,9.43,9.4,9.43,80000.0,8.4132,8.4311,8.4043,8.4311,80000.0
2005-01-13 12:50:00,9.42,9.42,9.41,9.42,20800.0,8.4222,8.4222,8.4132,8.4222,20800.0
2005-01-13 12:55:00,9.42,9.43,9.42,9.42,104400.0,8.4222,8.4311,8.4222,8.4222,104400.0
2005-01-13 13:00:00,9.41,9.44,9.4,9.4,49200.0,8.4132,8.44,8.4043,8.4043,49200.0
2005-01-13 13:05:00,9.4,9.4,9.39,9.39,56000.0,8.4043,8.4043,8.3953,8.3953,56000.0
2005-01-13 13:10:00,9.4,9.4,9.39,9.39,8000.0,8.4043,8.4043,8.3953,8.3953,8000.0
2005-01-13 13:15:00,9.39,9.39,9.37,9.39,101200.0,8.3953,8.3953,8.3775,8.3953,101200.0
2005-01-13 13:20:00,9.38,9.38,9.38,9.38,29200.0,8.3864,8.3864,8.3864,8.3864,29200.0
2005-01-13 13:25:00,9.38,9.38,9.38,9.38,162800.0,8.3864,8.3864,8.3864,8.3864,162800.0
2005-01-13 13:30:00,9.38,9.38,9.38,9.38,24400.0,8.3864,8.3864,8.3864,8.3864,24400.0
2005-01-13 13:35:00,9.38,9.38,9.38,9.38,105600.0,8.3864,8.3864,8.3864,8.3864,105600.0
2005-01-13 13:40:00,9.38,9.38,9.36,9.37,58400.0,8.3864,8.3864,8.3685,8.3775,58400.0
2005-01-13 13:45:00,9.37,9.39,9.37,9.39,162800.0,8.3775,8.3953,8.3775,8.3953,162800.0
2005-01-13 13:50:00,9.39,9.39,9.37,9.38,79200.0,8.3953,8.3953,8.3775,8.3864,79200.0
2005-01-13 13:55:00,9.38,9.4,9.37,9.37,110800.0,8.3864,8.4043,8.3775,8.3775,110800.0
2005-01-13 14:00:00,9.37,9.41,9.37,9.39,65600.0,8.3775,8.4132,8.3775,8.3953,65600.0
2005-01-13 14:05:00,9.4,9.4,9.37,9.37,64000.0,8.4043,8.4043,8.3775,8.3775,64000.0
2005-01-13 14:10:00,9.37,9.38,9.35,9.35,96000.0,8.3775,8.3864,8.3596,8.3596,96000.0
2005-01-13 14:15:00,9.36,9.38,9.36,9.38,96400.0,8.3685,8.3864,8.3685,8.3864,96400.0
2005-01-13 14:20:00,9.38,9.41,9.37,9.41,169200.0,8.3864,8.4132,8.3775,8.4132,169200.0
2005-01-13 14:25:00,9.41,9.41,9.39,9.4,154400.0,8.4132,8.4132,8.3953,8.4043,154400.0
2005-01-13 14:30:00,9.4,9.41,9.4,9.4,163600.0,8.4043,8.4132,8.4043,8.4043,163600.0
2005-01-13 14:35:00,9.4,9.41,9.39,9.4,123200.0,8.4043,8.4132,8.3953,8.4043,123200.0
2005-01-13 14:40:00,9.4,9.4,9.36,9.37,253600.0,8.4043,8.4043,8.3685,8.3775,253600.0
2005-01-13 14:45:00,9.37,9.38,9.35,9.36,347200.0,8.3775,8.3864,8.3596,8.3685,347200.0
2005-01-13 14:50:00,9.36,9.38,9.35,9.35,165600.0,8.3685,8.3864,8.3596,8.3596,165600.0
2005-01-13 14:55:00,9.35,9.35,9.33,9.34,147600.0,8.3596,8.3596,8.3417,8.3506,147600.0
2005-01-13 15:00:00,9.34,9.35,9.33,9.33,131600.0,8.3506,8.3596,8.3417,8.3417,131600.0
2005-01-13 15:05:00,9.34,9.34,9.31,9.31,188000.0,8.3506,8.3506,8.3238,8.3238,188000.0
2005-01-13 15:10:00,9.32,9.32,9.28,9.29,248000.0,8.3328,8.3328,8.297,8.3059,248000.0
2005-01-13 15:15:00,9.29,9.3,9.27,9.28,124800.0,8.3059,8.3149,8.2881,8.297,124800.0
2005-01-13 15:20:00,9.28,9.28,9.24,9.26,189200.0,8.297,8.297,8.2612,8.2791,189200.0
2005-01-13 15:25:00,9.26,9.31,9.26,9.27,295600.0,8.2791,8.3238,8.2791,8.2881,295600.0
2005-01-13 15:30:00,9.26,9.27,9.22,9.25,165200.0,8.2791,8.2881,8.2433,8.2702,165200.0
2005-01-13 15:35:00,9.25,9.29,9.24,9.27,239200.0,8.2702,8.3059,8.2612,8.2881,239200.0
2005-01-13 15:40:00,9.26,9.27,9.01,9.23,207200.0,8.2791,8.2881,8.0556,8.2523,207200.0
2005-01-13 15:45:00,9.23,9.24,9.22,9.24,230400.0,8.2523,8.2612,8.2433,8.2612,230400.0
2005-01-13 15:50:00,9.24,9.25,9.22,9.24,349200.0,8.2612,8.2702,8.2433,8.2612,349200.0
2005-01-13 15:55:00,9.24,9.29,9.24,9.25,321200.0,8.2612,8.3059,8.2612,8.2702,321200.0
2005-01-14 09:30:00,9.44,9.49,9.38,9.44,323600.0,8.44,8.4847,8.3864,8.44,323600.0
2005-01-14 09:35:00,9.44,9.45,9.39,9.41,193200.0,8.44,8.449,8.3953,8.4132,193200.0
2005-01-14 09:40:00,9.4,9.43,9.34,9.34,120000.0,8.4043,8.4311,8.3506,8.3506,120000.0
2005-01-14 09:45:00,9.35,9.38,9.33,9.33,144000.0,8.3596,8.3864,8.3417,8.3417,144000.0
2005-01-14 09:50:00,9.34,9.36,9.31,9.31,189200.0,8.3506,8.3685,8.3238,8.3238,189200.0
2005-01-14 09:55:00,9.31,9.33,9.31,9.31,148000.0,8.3238,8.3417,8.3238,8.3238,148000.0
2005-01-14 10:00:00,9.31,9.33,9.3,9.31,106800.0,8.3238,8.3417,8.3149,8.3238,106800.0
2005-01-14 10:05:00,9.32,9.33,9.31,9.31,34400.0,8.3328,8.3417,8.3238,8.3238,34400.0
2005-01-14 10:10:00,9.32,9.36,9.31,9.35,189600.0,8.3328,8.3685,8.3238,8.3596,189600.0
2005-01-14 10:15:00,9.35,9.38,9.34,9.37,148400.0,8.3596,8.3864,8.3506,8.3775,148400.0
2005-01-14 10:20:00,9.37,9.37,9.33,9.35,26400.0,8.3775,8.3775,8.3417,8.3596,26400.0
2005-01-14 10:25:00,9.35,9.35,9.34,9.35,110800.0,8.3596,8.3596,8.3506,8.3596,110800.0
2005-01-14 10:30:00,9.36,9.38,9.36,9.38,40000.0,8.3685,8.3864,8.3685,8.3864,40000.0
2005-01-14 10:35:00,9.38,9.4,9.36,9.36,56800.0,8.3864,8.4043,8.3685,8.3685,56800.0
2005-01-14 10:40:00,9.35,9.38,9.35,9.37,36400.0,8.3596,8.3864,8.3596,8.3775,36400.0
2005-01-14 10:45:00,9.37,9.38,9.36,9.36,54400.0,8.3775,8.3864,8.3685,8.3685,54400.0
2005-01-14 10:50:00,9.37,9.37,9.34,9.34,80400.0,8.3775,8.3775,8.3506,8.3506,80400.0
2005-01-14 10:55:00,9.34,9.35,9.34,9.34,34400.0,8.3506,8.3596,8.3506,8.3506,34400.0
2005-01-14 11:00:00,9.34,9.39,9.34,9.39,56800.0,8.3506,8.3953,8.3506,8.3953,56800.0
2005-01-14 11:05:00,9.38,9.38,9.36,9.37,44400.0,8.3864,8.3864,8.3685,8.3775,44400.0
2005-01-14 11:10:00,9.37,9.37,9.35,9.35,38000.0,8.3775,8.3775,8.3596,8.3596,38000.0
2005-01-14 11:15:00,9.35,9.36,9.35,9.35,26400.0,8.3596,8.3685,8.3596,8.3596,26400.0
2005-01-14 11:20:00,9.35,9.37,9.34,9.34,69200.0,8.3596,8.3775,8.3506,8.3506,69200.0
2005-01-14 11:25:00,9.35,9.36,9.33,9.36,66000.0,8.3596,8.3685,8.3417,8.3685,66000.0
2005-01-14 11:30:00,9.36,9.37,9.35,9.36,41600.0,8.3685,8.3775,8.3596,8.3685,41600.0
2005-01-14 11:35:00,9.36,9.36,9.33,9.33,38400.0,8.3685,8.3685,8.3417,8.3417,38400.0
2005-01-14 11:40:00,9.33,9.34,9.31,9.32,23600.0,8.3417,8.3506,8.3238,8.3328,23600.0
2005-01-14 11:45:00,9.32,9.34,9.32,9.34,14400.0,8.3328,8.3506,8.3328,8.3506,14400.0
2005-01-14 11:50:00,9.35,9.35,9.27,9.3,84000.0,8.3596,8.3596,8.2881,8.3149,84000.0
2005-01-14 11:55:00,9.3,9.31,9.29,9.29,34400.0,8.3149,8.3238,8.3059,8.3059,34400.0
2005-01-14 12:00:00,9.28,9.33,9.28,9.32,46400.0,8.297,8.3417,8.297,8.3328,46400.0
2005-01-14 12:05:00,9.32,9.36,9.32,9.36,58000.0,8.3328,8.3685,8.3328,8.3685,58000.0
2005-01-14 12:10:00,9.35,9.38,9.35,9.37,80000.0,8.3596,8.3864,8.3596,8.3775,80000.0
2005-01-14 12:15:00,9.38,9.38,9.37,9.38,34000.0,8.3864,8.3864,8.3775,8.3864,34000.0
2005-01-14 12:20:00,9.38,9.4,9.37,9.4,20800.0,8.3864,8.4043,8.3775,8.4043,20800.0
2005-01-14 12:25:00,9.4,9.43,9.4,9.43,49600.0,8.4043,8.4311,8.4043,8.4311,49600.0
2005-01-14 12:30:00,9.44,9.45,9.4,9.4,83600.0,8.44,8.449,8.4043,8.4043,83600.0
2005-01-14 12:35:00,9.41,9.43,9.41,9.43,70000.0,8.4132,8.4311,8.4132,8.4311,70000.0
2005-01-14 12:40:00,9.44,9.44,9.43,9.43,38400.0,8.44,8.44,8.4311,8.4311,38400.0
2005-01-14 12:45:00,9.44,9.44,9.43,9.44,22000.0,8.44,8.44,8.4311,8.44,22000.0
2005-01-14 12:50:00,9.45,9.48,9.45,9.47,32800.0,8.449,8.4758,8.449,8.4669,32800.0
2005-01-14 12:55:00,9.47,9.49,9.47,9.47,69200.0,8.4669,8.4847,8.4669,8.4669,69200.0
2005-01-14 13:00:00,9.47,9.47,9.47,9.47,48000.0,8.4669,8.4669,8.4669,8.4669,48000.0
2005-01-14 13:05:00,9.47,9.47,9.46,9.46,40400.0,8.4669,8.4669,8.4579,8.4579,40400.0
2005-01-14 13:10:00,9.45,9.45,9.44,9.45,6400.0,8.449,8.449,8.44,8.449,6400.0
2005-01-14 13:15:00,9.45,9.45,9.43,9.43,23200.0,8.449,8.449,8.4311,8.4311,23200.0
2005-01-14 13:20:00,9.43,9.43,9.4,9.4,54400.0,8.4311,8.4311,8.4043,8.4043,54400.0
2005-01-14 13:25:00,9.41,9.43,9.4,9.43,41200.0,8.4132,8.4311,8.4043,8.4311,41200.0
2005-01-14 13:30:00,9.43,9.43,9.42,9.42,14800.0,8.4311,8.4311,8.4222,8.4222,14800.0
2005-01-14 13:35:00,9.42,9.42,9.42,9.42,6000.0,8.4222,8.4222,8.4222,8.4222,6000.0
2005-01-14 13:40:00,9.42,9.44,9.42,9.44,9200.0,8.4222,8.44,8.4222,8.44,9200.0
2005-01-14 13:45:00,9.44,9.48,9.44,9.47,37600.0,8.44,8.4758,8.44,8.4669,37600.0
2005-01-14 13:50:00,9.47,9.49,9.38,9.44,39600.0,8.4669,8.4847,8.3864,8.44,39600.0
2005-01-14 13:55:00,9.44,9.44,9.42,9.43,18800.0,8.44,8.44,8.4222,8.4311,18800.0
2005-01-14 14:00:00,9.43,9.45,9.43,9.45,63200.0,8.4311,8.449,8.4311,8.449,63200.0
2005-01-14 14:05:00,9.45,9.46,9.45,9.46,20800.0,8.449,8.4579,8.449,8.4579,20800.0
2005-01-14 14:10:00,9.46,9.47,9.44,9.44,37600.0,8.4579,8.4669,8.44,8.44,37600.0
2005-01-14 14:15:00,9.45,9.47,9.45,9.45,30000.0,8.449,8.4669,8.449,8.449,30000.0
2005-01-14 14:20:00,9.45,9.45,9.45,9.45,6800.0,8.449,8.449,8.449,8.449,6800.0
2005-01-14 14:25:00,9.45,9.46,9.45,9.46,32400.0,8.449,8.4579,8.449,8.4579,32400.0
2005-01-14 14:30:00,9.46,9.46,9.45,9.46,30800.0,8.4579,8.4579,8.449,8.4579,30800.0
2005-01-14 14:35:00,9.46,9.47,9.45,9.46,32000.0,8.4579,8.4669,8.449,8.4579,32000.0
2005-01-14 14:40:00,9.47,9.47,9.46,9.47,55200.0,8.4669,8.4669,8.4579,8.4669,55200.0
2005-01-14 14:45:00,9.47,9.47,9.46,9.47,42800.0,8.4669,8.4669,8.4579,8.4669,42800.0
2005-01-14 14:50:00,9.47,9.47,9.47,9.47,54800.0,8.4669,8.4669,8.4669,8.4669,54800.0
2005-01-14 14:55:00,9.47,9.5,9.47,9.49,89600.0,8.4669,8.4937,8.4669,8.4847,89600.0
2005-01-14 15:00:00,9.5,9.5,9.48,9.48,36000.0,8.4937,8.4937,8.4758,8.4758,36000.0
2005-01-14 15:05:00,9.47,9.48,9.47,9.47,43200.0,8.4669,8.4758,8.4669,8.4669,43200.0
2005-01-14 15:10:00,9.47,9.47,9.47,9.47,6400.0,8.4669,8.4669,8.4669,8.4669,6400.0
2005-01-14 15:15:00,9.47,9.47,9.47,9.47,37200.0,8.4669,8.4669,8.4669,8.4669,37200.0
2005-01-14 15:20:00,9.47,9.49,9.47,9.48,32400.0,8.4669,8.4847,8.4669,8.4758,32400.0
2005-01-14 15:25:00,9.48,9.48,9.47,9.48,32000.0,8.4758,8.4758,8.4669,8.4758,32000.0
2005-01-14 15:30:00,9.47,9.47,9.46,9.47,26000.0,8.4669,8.4669,8.4579,8.4669,26000.0
2005-01-14 15:35:00,9.46,9.48,9.46,9.48,40400.0,8.4579,8.4758,8.4579,8.4758,40400.0
2005-01-14 15:40:00,9.48,9.49,9.48,9.48,72800.0,8.4758,8.4847,8.4758,8.4758,72800.0
2005-01-14 15:45:00,9.48,9.48,9.47,9.48,30000.0,8.4758,8.4758,8.4669,8.4758,30000.0
2005-01-14 15:50:00,9.47,9.49,9.47,9.48,111600.0,8.4669,8.4847,8.4669,8.4758,111600.0
2005-01-14 15:55:00,9.48,9.52,9.48,9.52,373200.0,8.4758,8.5116,8.4758,8.5116,373200.0
2005-01-18 09:30:00,9.54,9.59,9.52,9.55,289200.0,8.5295,8.5742,8.5116,8.5384,289200.0
2005-01-18 09:35:00,9.55,9.57,9.54,9.57,102400.0,8.5384,8.5563,8.5295,8.5563,102400.0
2005-01-18 09:40:00,9.56,9.57,9.54,9.54,58400.0,8.5473,8.5563,8.5295,8.5295,58400.0
2005-01-18 09:45:00,9.55,9.55,9.53,9.53,87200.0,8.5384,8.5384,8.5205,8.5205,87200.0
2005-01-18 09:50:00,9.53,9.57,9.53,9.55,173200.0,8.5205,8.5563,8.5205,8.5384,173200.0
2005-01-18 09:55:00,9.55,9.55,9.53,9.55,60000.0,8.5384,8.5384,8.5205,8.5384,60000.0
2005-01-18 10:00:00,9.55,9.55,9.53,9.53,60800.0,8.5384,8.5384,8.5205,8.5205,60800.0
2005-01-18 10:05:00,9.53,9.54,9.52,9.53,72800.0,8.5205,8.5295,8.5116,8.5205,72800.0
2005-01-18 10:10:00,9.53,9.55,9.52,9.52,39600.0,8.5205,8.5384,8.5116,8.5116,39600.0
2005-01-18 10:15:00,9.52,9.54,9.5,9.53,82400.0,8.5116,8.5295,8.4937,8.5205,82400.0
2005-01-18 10:20:00,9.53,9.53,9.51,9.53,28800.0,8.5205,8.5205,8.5026,8.5205,28800.0
2005-01-18 10:25:00,9.53,9.54,9.52,9.54,36000.0,8.5205,8.5295,8.5116,8.5295,36000.0
2005-01-18 10:30:00,9.55,9.61,9.55,9.61,88000.0,8.5384,8.592,8.5384,8.592,88000.0
2005-01-18 10:35:00,9.61,9.65,9.61,9.62,82400.0,8.592,8.6278,8.592,8.601,82400.0
2005-01-18 10:40:00,9.62,9.68,9.62,9.67,72400.0,8.601,8.6546,8.601,8.6457,72400.0
2005-01-18 10:45:00,9.67,9.68,9.67,9.67,61600.0,8.6457,8.6546,8.6457,8.6457,61600.0
2005-01-18 10:50:00,9.67,9.71,9.67,9.68,79600.0,8.6457,8.6814,8.6457,8.6546,79600.0
2005-01-18 10:55:00,9.68,9.69,9.68,9.69,47200.0,8.6546,8.6636,8.6546,8.6636,47200.0
2005-01-18 11:00:00,9.69,9.7,9.65,9.65,113600.0,8.6636,8.6725,8.6278,8.6278,113600.0
2005-01-18 11:05:00,9.65,9.65,9.63,9.64,65200.0,8.6278,8.6278,8.6099,8.6189,65200.0
2005-01-18 11:10:00,9.64,9.65,9.63,9.63,58000.0,8.6189,8.6278,8.6099,8.6099,58000.0
2005-01-18 11:15:00,9.64,9.64,9.62,9.63,53600.0,8.6189,8.6189,8.601,8.6099,53600.0
2005-01-18 11:20:00,9.63,9.65,9.63,9.65,55200.0,8.6099,8.6278,8.6099,8.6278,55200.0
2005-01-18 11:25:00,9.65,9.65,9.65,9.65,33600.0,8.6278,8.6278,8.6278,8.6278,33600.0
2005-01-18 11:30:00,9.65,9.65,9.65,9.65,47600.0,8.6278,8.6278,8.6278,8.6278,47600.0
2005-01-18 11:35:00,9.65,9.68,9.65,9.66,68400.0,8.6278,8.6546,8.6278,8.6367,68400.0
2005-01-18 11:40:00,9.66,9.66,9.65,9.66,29600.0,8.6367,8.6367,8.6278,8.6367,29600.0
2005-01-18 11:45:00,9.66,9.68,9.65,9.68,31200.0,8.6367,8.6546,8.6278,8.6546,31200.0
2005-01-18 11:50:00,9.68,9.68,9.65,9.66,31200.0,8.6546,8.6546,8.6278,8.6367,31200.0
2005-01-18 11:55:00,9.65,9.65,9.65,9.65,16800.0,8.6278,8.6278,8.6278,8.6278,16800.0
2005-01-18 12:00:00,9.65,9.65,9.64,9.65,46000.0,8.6278,8.6278,8.6189,8.6278,46000.0
2005-01-18 12:05:00,9.65,9.65,9.65,9.65,13200.0,8.6278,8.6278,8.6278,8.6278,13200.0
2005-01-18 12:10:00,9.65,9.68,9.65,9.68,39200.0,8.6278,8.6546,8.6278,8.6546,39200.0
2005-01-18 12:15:00,9.68,9.68,9.67,9.67,29600.0,8.6546,8.6546,8.6457,8.6457,29600.0
2005-01-18 12:20:00,9.67,9.68,9.67,9.67,76400.0,8.6457,8.6546,8.6457,8.6457,76400.0
2005-01-18 12:25:00,9.67,9.68,9.67,9.67,18800.0,8.6457,8.6546,8.6457,8.6457,18800.0
2005-01-18 12:30:00,9.67,9.67,9.63,9.65,109200.0,8.6457,8.6457,8.6099,8.6278,109200.0
2005-01-18 12:35:00,9.65,9.65,9.64,9.65,124800.0,8.6278,8.6278,8.6189,8.6278,124800.0
2005-01-18 12:40:00,9.65,9.65,9.65,9.65,21600.0,8.6278,8.6278,8.6278,8.6278,21600.0
2005-01-18 12:45:00,9.65,9.65,9.64,9.64,53600.0,8.6278,8.6278,8.6189,8.6189,53600.0
2005-01-18 12:50:00,9.64,9.65,9.64,9.65,22000.0,8.6189,8.6278,8.6189,8.6278,22000.0
2005-01-18 12:55:00,9.65,9.66,9.64,9.64,73200.0,8.6278,8.6367,8.6189,8.6189,73200.0
2005-01-18 13:00:00,9.65,9.67,9.65,9.67,30400.0,8.6278,8.6457,8.6278,8.6457,30400.0
2005-01-18 13:05:00,9.67,9.67,9.66,9.67,36000.0,8.6457,8.6457,8.6367,8.6457,36000.0
2005-01-18 13:10:00,9.67,9.67,9.65,9.65,75200.0,8.6457,8.6457,8.6278,8.6278,75200.0
2005-01-18 13:15:00,9.65,9.67,9.65,9.67,39600.0,8.6278,8.6457,8.6278,8.6457,39600.0
2005-01-18 13:20:00,9.67,9.67,9.66,9.67,36000.0,8.6457,8.6457,8.6367,8.6457,36000.0
2005-01-18 13:25:00,9.67,9.67,9.67,9.67,37200.0,8.6457,8.6457,8.6457,8.6457,37200.0
2005-01-18 13:30:00,9.67,9.67,9.67,9.67,44800.0,8.6457,8.6457,8.6457,8.6457,44800.0
2005-01-18 13:35:00,9.67,9.69,9.67,9.69,85600.0,8.6457,8.6636,8.6457,8.6636,85600.0
2005-01-18 13:40:00,9.69,9.73,9.68,9.72,86400.0,8.6636,8.6993,8.6546,8.6904,86400.0
2005-01-18 13:45:00,9.72,9.74,9.71,9.72,78400.0,8.6904,8.7083,8.6814,8.6904,78400.0
2005-01-18 13:50:00,9.73,9.78,9.73,9.76,313200.0,8.6993,8.744,8.6993,8.7261,313200.0
2005-01-18 13:55:00,9.76,9.76,9.73,9.75,67600.0,8.7261,8.7261,8.6993,8.7172,67600.0
2005-01-18 14:00:00,9.75,9.75,9.73,9.73,130400.0,8.7172,8.7172,8.6993,8.6993,130400.0
2005-01-18 14:05:00,9.72,9.73,9.71,9.72,48000.0,8.6904,8.6993,8.6814,8.6904,48000.0
2005-01-18 14:10:00,9.73,9.76,9.72,9.76,82800.0,8.6993,8.7261,8.6904,8.7261,82800.0
2005-01-18 14:15:00,9.76,9.76,9.71,9.72,44000.0,8.7261,8.7261,8.6814,8.6904,44000.0
2005-01-18 14:20:00,9.72,9.74,9.7,9.71,73600.0,8.6904,8.7083,8.6725,8.6814,73600.0
2005-01-18 14:25:00,9.7,9.71,9.7,9.71,48800.0,8.6725,8.6814,8.6725,8.6814,48800.0
2005-01-18 14:30:00,9.72,9.73,9.7,9.7,74800.0,8.6904,8.6993,8.6725,8.6725,74800.0
2005-01-18 14:35:00,9.7,9.71,9.66,9.67,156400.0,8.6725,8.6814,8.6367,8.6457,156400.0
2005-01-18 14:40:00,9.66,9.69,9.66,9.69,115200.0,8.6367,8.6636,8.6367,8.6636,115200.0
2005-01-18 14:45:00,9.68,9.69,9.67,9.68,77600.0,8.6546,8.6636,8.6457,8.6546,77600.0
2005-01-18 14:50:00,9.69,9.69,9.67,9.68,11200.0,8.6636,8.6636,8.6457,8.6546,11200.0
2005-01-18 14:55:00,9.67,9.69,9.67,9.67,65200.0,8.6457,8.6636,8.6457,8.6457,65200.0
2005-01-18 15:00:00,9.67,9.68,9.67,9.67,114000.0,8.6457,8.6546,8.6457,8.6457,114000.0
2005-01-18 15:05:00,9.67,9.67,9.65,9.67,44000.0,8.6457,8.6457,8.6278,8.6457,44000.0
2005-01-18 15:10:00,9.66,9.68,9.66,9.68,77200.0,8.6367,8.6546,8.6367,8.6546,77200.0
2005-01-18 15:15:00,9.68,9.68,9.67,9.68,172400.0,8.6546,8.6546,8.6457,8.6546,172400.0
2005-01-18 15:20:00,9.68,9.69,9.66,9.67,71600.0,8.6546,8.6636,8.6367,8.6457,71600.0
2005-01-18 15:25:00,9.67,9.69,9.67,9.68,57600.0,8.6457,8.6636,8.6457,8.6546,57600.0
2005-01-18 15:30:00,9.68,9.69,9.67,9.69,66800.0,8.6546,8.6636,8.6457,8.6636,66800.0
2005-01-18 15:35:00,9.69,9.69,9.67,9.69,105600.0,8.6636,8.6636,8.6457,8.6636,105600.0
2005-01-18 15:40:00,9.69,9.69,9.68,9.68,115200.0,8.6636,8.6636,8.6546,8.6546,115200.0
2005-01-18 15:45:00,9.68,9.7,9.67,9.69,110400.0,8.6546,8.6725,8.6457,8.6636,110400.0
2005-01-18 15:50:00,9.69,9.69,9.65,9.68,240000.0,8.6636,8.6636,8.6278,8.6546,240000.0
2005-01-18 15:55:00,9.68,9.7,9.67,9.7,297200.0,8.6546,8.6725,8.6457,8.6725,297200.0
2005-01-19 09:30:00,9.78,9.78,9.66,9.68,167600.0,8.744,8.744,8.6367,8.6546,167600.0
2005-01-19 09:35:00,9.68,9.7,9.63,9.66,83600.0,8.6546,8.6725,8.6099,8.6367,83600.0
2005-01-19 09:40:00,9.68,9.68,9.56,9.58,300800.0,8.6546,8.6546,8.5473,8.5652,300800.0
2005-01-19 09:45:00,9.58,9.6,9.56,9.58,50400.0,8.5652,8.5831,8.5473,8.5652,50400.0
2005-01-19 09:50:00,9.58,9.59,9.56,9.58,159200.0,8.5652,8.5742,8.5473,8.5652,159200.0
2005-01-19 09:55:00,9.58,9.62,9.58,9.6,120000.0,8.5652,8.601,8.5652,8.5831,120000.0
2005-01-19 10:00:00,9.61,9.61,9.58,9.59,64400.0,8.592,8.592,8.5652,8.5742,64400.0
2005-01-19 10:05:00,9.59,9.63,9.58,9.63,26400.0,8.5742,8.6099,8.5652,8.6099,26400.0
2005-01-19 10:10:00,9.62,9.65,9.62,9.63,157200.0,8.601,8.6278,8.601,8.6099,157200.0
2005-01-19 10:15:00,9.63,9.63,9.61,9.61,50400.0,8.6099,8.6099,8.592,8.592,50400.0
2005-01-19 10:20:00,9.61,9.62,9.6,9.61,44000.0,8.592,8.601,8.5831,8.592,44000.0
2005-01-19 10:25:00,9.61,9.62,9.61,9.61,67200.0,8.592,8.601,8.592,8.592,67200.0
2005-01-19 10:30:00,9.61,9.63,9.61,9.61,52800.0,8.592,8.6099,8.592,8.592,52800.0
2005-01-19 10:35:00,9.61,9.61,9.58,9.6,114400.0,8.592,8.592,8.5652,8.5831,114400.0
2005-01-19 10:40:00,9.59,9.62,9.59,9.6,38800.0,8.5742,8.601,8.5742,8.5831,38800.0
2005-01-19 10:45:00,9.6,9.63,9.6,9.62,30800.0,8.5831,8.6099,8.5831,8.601,30800.0
2005-01-19 10:50:00,9.61,9.62,9.61,9.61,80800.0,8.592,8.601,8.592,8.592,80800.0
2005-01-19 10:55:00,9.61,9.63,9.61,9.62,60000.0,8.592,8.6099,8.592,8.601,60000.0
2005-01-19 11:00:00,9.62,9.67,9.61,9.66,132000.0,8.601,8.6457,8.592,8.6367,132000.0
2005-01-19 11:05:00,9.66,9.66,9.64,9.64,159200.0,8.6367,8.6367,8.6189,8.6189,159200.0
2005-01-19 11:10:00,9.64,9.64,9.63,9.63,7200.0,8.6189,8.6189,8.6099,8.6099,7200.0
2005-01-19 11:15:00,9.63,9.63,9.63,9.63,14400.0,8.6099,8.6099,8.6099,8.6099,14400.0
2005-01-19 11:20:00,9.63,9.63,9.61,9.61,115600.0,8.6099,8.6099,8.592,8.592,115600.0
2005-01-19 11:25:00,9.61,9.63,9.61,9.63,138800.0,8.592,8.6099,8.592,8.6099,138800.0
2005-01-19 11:30:00,9.63,9.67,9.63,9.66,94000.0,8.6099,8.6457,8.6099,8.6367,94000.0
2005-01-19 11:35:00,9.65,9.66,9.61,9.63,20400.0,8.6278,8.6367,8.592,8.6099,20400.0
2005-01-19 11:40:00,9.63,9.63,9.62,9.63,16800.0,8.6099,8.6099,8.601,8.6099,16800.0
2005-01-19 11:45:00,9.63,9.65,9.63,9.63,46400.0,8.6099,8.6278,8.6099,8.6099,46400.0
2005-01-19 11:50:00,9.63,9.65,9.61,9.63,24800.0,8.6099,8.6278,8.592,8.6099,24800.0
2005-01-19 11:55:00,9.63,9.64,9.63,9.64,52400.0,8.6099,8.6189,8.6099,8.6189,52400.0
2005-01-19 12:00:00,9.65,9.65,9.63,9.63,59600.0,8.6278,8.6278,8.6099,8.6099,59600.0
2005-01-19 12:05:00,9.63,9.65,9.61,9.63,118400.0,8.6099,8.6278,8.592,8.6099,118400.0
2005-01-19 12:10:00,9.62,9.64,9.62,9.63,6000.0,8.601,8.6189,8.601,8.6099,6000.0
2005-01-19 12:15:00,9.64,9.64,9.63,9.63,53200.0,8.6189,8.6189,8.6099,8.6099,53200.0
2005-01-19 12:20:00,9.63,9.65,9.63,9.65,55200.0,8.6099,8.6278,8.6099,8.6278,55200.0
2005-01-19 12:25:00,9.64,9.65,9.64,9.65,59200.0,8.6189,8.6278,8.6189,8.6278,59200.0
2005-01-19 12:30:00,9.65,9.67,9.65,9.66,32400.0,8.6278,8.6457,8.6278,8.6367,32400.0
2005-01-19 12:35:00,9.67,9.68,9.65,9.68,21600.0,8.6457,8.6546,8.6278,8.6546,21600.0
2005-01-19 12:40:00,9.67,9.69,9.67,9.68,26000.0,8.6457,8.6636,8.6457,8.6546,26000.0
2005-01-19 12:45:00,9.67,9.69,9.67,9.68,28800.0,8.6457,8.6636,8.6457,8.6546,28800.0
2005-01-19 12:50:00,9.69,9.69,9.68,9.68,19600.0,8.6636,8.6636,8.6546,8.6546,19600.0
2005-01-19 12:55:00,9.69,9.7,9.68,9.7,17200.0,8.6636,8.6725,8.6546,8.6725,17200.0
2005-01-19 13:00:00,9.71,9.71,9.69,9.7,30400.0,8.6814,8.6814,8.6636,8.6725,30400.0
2005-01-19 13:05:00,9.69,9.7,9.68,9.68,20800.0,8.6636,8.6725,8.6546,8.6546,20800.0
2005-01-19 13:10:00,9.68,9.68,9.68,9.68,7600.0,8.6546,8.6546,8.6546,8.6546,7600.0
2005-01-19 13:15:00,9.68,9.69,9.66,9.68,126800.0,8.6546,8.6636,8.6367,8.6546,126800.0
2005-01-19 13:20:00,9.68,9.69,9.67,9.67,317600.0,8.6546,8.6636,8.6457,8.6457,317600.0
2005-01-19 13:25:00,9.67,9.69,9.66,9.68,33600.0,8.6457,8.6636,8.6367,8.6546,33600.0
2005-01-19 13:30:00,9.69,9.69,9.67,9.69,226000.0,8.6636,8.6636,8.6457,8.6636,226000.0
2005-01-19 13:35:00,9.68,9.69,9.66,9.66,38000.0,8.6546,8.6636,8.6367,8.6367,38000.0
2005-01-19 13:40:00,9.67,9.7,9.67,9.7,22800.0,8.6457,8.6725,8.6457,8.6725,22800.0
2005-01-19 13:45:00,9.69,9.7,9.69,9.7,8400.0,8.6636,8.6725,8.6636,8.6725,8400.0
2005-01-19 13:50:00,9.7,9.71,9.68,9.68,20400.0,8.6725,8.6814,8.6546,8.6546,20400.0
2005-01-19 13:55:00,9.68,9.74,9.67,9.69,276000.0,8.6546,8.7083,8.6457,8.6636,276000.0
2005-01-19 14:00:00,9.69,9.74,9.69,9.72,42800.0,8.6636,8.7083,8.6636,8.6904,42800.0
2005-01-19 14:05:00,9.73,9.73,9.71,9.72,39600.0,8.6993,8.6993,8.6814,8.6904,39600.0
2005-01-19 14:10:00,9.72,9.73,9.72,9.72,32400.0,8.6904,8.6993,8.6904,8.6904,32400.0
2005-01-19 14:15:00,9.72,9.73,9.72,9.73,68800.0,8.6904,8.6993,8.6904,8.6993,68800.0
2005-01-19 14:20:00,9.73,9.74,9.72,9.73,179600.0,8.6993,8.7083,8.6904,8.6993,179600.0
2005-01-19 14:25:00,9.73,9.75,9.72,9.74,35600.0,8.6993,8.7172,8.6904,8.7083,35600.0
2005-01-19 14:30:00,9.75,9.75,9.71,9.72,45600.0,8.7172,8.7172,8.6814,8.6904,45600.0
2005-01-19 14:35:00,9.72,9.73,9.7,9.73,58800.0,8.6904,8.6993,8.6725,8.6993,58800.0
2005-01-19 14:40:00,9.73,9.73,9.72,9.73,61200.0,8.6993,8.6993,8.6904,8.6993,61200.0
2005-01-19 14:45:00,9.73,9.73,9.72,9.72,63200.0,8.6993,8.6993,8.6904,8.6904,63200.0
2005-01-19 14:50:00,9.72,9.74,9.72,9.73,32400.0,8.6904,8.7083,8.6904,8.6993,32400.0
2005-01-19 14:55:00,9.72,9.72,9.71,9.71,16800.0,8.6904,8.6904,8.6814,8.6814,16800.0
2005-01-19 15:00:00,9.71,9.73,9.7,9.72,80800.0,8.6814,8.6993,8.6725,8.6904,80800.0
2005-01-19 15:05:00,9.72,9.73,9.7,9.72,115600.0,8.6904,8.6993,8.6725,8.6904,115600.0
2005-01-19 15:10:00,9.72,9.72,9.65,9.65,132000.0,8.6904,8.6904,8.6278,8.6278,132000.0
2005-01-19 15:15:00,9.65,9.7,9.65,9.67,136000.0,8.6278,8.6725,8.6278,8.6457,136000.0
2005-01-19 15:20:00,9.69,9.7,9.63,9.63,146800.0,8.6636,8.6725,8.6099,8.6099,146800.0
2005-01-19 15:25:00,9.63,9.63,9.59,9.61,114000.0,8.6099,8.6099,8.5742,8.592,114000.0
2005-01-19 15:30:00,9.6,9.62,9.58,9.62,105600.0,8.5831,8.601,8.5652,8.601,105600.0
2005-01-19 15:35:00,9.62,9.65,9.61,9.65,95600.0,8.601,8.6278,8.592,8.6278,95600.0
2005-01-19 15:40:00,9.63,9.64,9.63,9.63,210000.0,8.6099,8.6189,8.6099,8.6099,210000.0
2005-01-19 15:45:00,9.63,9.66,9.6,9.63,100000.0,8.6099,8.6367,8.5831,8.6099,100000.0
2005-01-19 15:50:00,9.63,9.65,9.6,9.61,109600.0,8.6099,8.6278,8.5831,8.592,109600.0
2005-01-19 15:55:00,9.61,9.62,9.6,9.61,210000.0,8.592,8.601,8.5831,8.592,210000.0
2005-01-20 09:30:00,9.62,9.62,9.53,9.56,273600.0,8.601,8.601,8.5205,8.5473,273600.0
2005-01-20 09:35:00,9.57,9.58,9.49,9.5,142800.0,8.5563,8.5652,8.4847,8.4937,142800.0
2005-01-20 09:40:00,9.5,9.51,9.4,9.4,253600.0,8.4937,8.5026,8.4043,8.4043,253600.0
2005-01-20 09:45:00,9.42,9.43,9.36,9.41,222800.0,8.4222,8.4311,8.3685,8.4132,222800.0
2005-01-20 09:50:00,9.41,9.42,9.38,9.4,128400.0,8.4132,8.4222,8.3864,8.4043,128400.0
2005-01-20 09:55:00,9.4,9.41,9.33,9.37,240800.0,8.4043,8.4132,8.3417,8.3775,240800.0
2005-01-20 10:00:00,9.38,9.4,9.36,9.39,365600.0,8.3864,8.4043,8.3685,8.3953,365600.0
2005-01-20 10:05:00,9.39,9.39,9.34,9.34,137200.0,8.3953,8.3953,8.3506,8.3506,137200.0
2005-01-20 10:10:00,9.35,9.38,9.34,9.38,106000.0,8.3596,8.3864,8.3506,8.3864,106000.0
2005-01-20 10:15:00,9.37,9.39,9.36,9.39,91600.0,8.3775,8.3953,8.3685,8.3953,91600.0
2005-01-20 10:20:00,9.38,9.41,9.38,9.4,171200.0,8.3864,8.4132,8.3864,8.4043,171200.0
2005-01-20 10:25:00,9.4,9.41,9.37,9.4,85600.0,8.4043,8.4132,8.3775,8.4043,85600.0
2005-01-20 10:30:00,9.39,9.4,9.39,9.39,27200.0,8.3953,8.4043,8.3953,8.3953,27200.0
2005-01-20 10:35:00,9.38,9.4,9.37,9.4,44400.0,8.3864,8.4043,8.3775,8.4043,44400.0
2005-01-20 10:40:00,9.39,9.41,9.39,9.4,23600.0,8.3953,8.4132,8.3953,8.4043,23600.0
2005-01-20 10:45:00,9.4,9.41,9.39,9.4,47200.0,8.4043,8.4132,8.3953,8.4043,47200.0
2005-01-20 10:50:00,9.4,9.42,9.4,9.41,28000.0,8.4043,8.4222,8.4043,8.4132,28000.0
2005-01-20 10:55:00,9.4,9.41,9.38,9.38,49200.0,8.4043,8.4132,8.3864,8.3864,49200.0
2005-01-20 11:00:00,9.4,9.4,9.39,9.4,33600.0,8.4043,8.4043,8.3953,8.4043,33600.0
2005-01-20 11:05:00,9.4,9.4,9.38,9.38,69200.0,8.4043,8.4043,8.3864,8.3864,69200.0
2005-01-20 11:10:00,9.38,9.38,9.37,9.37,102400.0,8.3864,8.3864,8.3775,8.3775,102400.0
2005-01-20 11:15:00,9.38,9.38,9.37,9.38,38800.0,8.3864,8.3864,8.3775,8.3864,38800.0
2005-01-20 11:20:00,9.37,9.38,9.36,9.37,61600.0,8.3775,8.3864,8.3685,8.3775,61600.0
2005-01-20 11:25:00,9.38,9.38,9.36,9.37,50000.0,8.3864,8.3864,8.3685,8.3775,50000.0
2005-01-20 11:30:00,9.37,9.37,9.36,9.36,100000.0,8.3775,8.3775,8.3685,8.3685,100000.0
2005-01-20 11:35:00,9.36,9.38,9.36,9.38,53200.0,8.3685,8.3864,8.3685,8.3864,53200.0
2005-01-20 11:40:00,9.38,9.38,9.36,9.36,30800.0,8.3864,8.3864,8.3685,8.3685,30800.0
2005-01-20 11:45:00,9.36,9.37,9.35,9.36,76000.0,8.3685,8.3775,8.3596,8.3685,76000.0
2005-01-20 11:50:00,9.36,9.36,9.33,9.33,126400.0,8.3685,8.3685,8.3417,8.3417,126400.0
2005-01-20 11:55:00,9.34,9.35,9.33,9.35,308800.0,8.3506,8.3596,8.3417,8.3596,308800.0
2005-01-20 12:00:00,9.35,9.35,9.32,9.33,243200.0,8.3596,8.3596,8.3328,8.3417,243200.0
2005-01-20 12:05:00,9.33,9.34,9.33,9.33,90000.0,8.3417,8.3506,8.3417,8.3417,90000.0
2005-01-20 12:10:00,9.33,9.34,9.3,9.3,176000.0,8.3417,8.3506,8.3149,8.3149,176000.0
2005-01-20 12:15:00,9.3,9.31,9.28,9.3,191600.0,8.3149,8.3238,8.297,8.3149,191600.0
2005-01-20 12:20:00,9.3,9.3,9.22,9.24,205200.0,8.3149,8.3149,8.2433,8.2612,205200.0
2005-01-20 12:25:00,9.23,9.26,9.22,9.25,142400.0,8.2523,8.2791,8.2433,8.2702,142400.0
2005-01-20 12:30:00,9.24,9.27,9.24,9.26,140800.0,8.2612,8.2881,8.2612,8.2791,140800.0
2005-01-20 12:35:00,9.26,9.26,9.22,9.23,124000.0,8.2791,8.2791,8.2433,8.2523,124000.0
2005-01-20 12:40:00,9.22,9.26,9.22,9.25,172000.0,8.2433,8.2791,8.2433,8.2702,172000.0
2005-01-20 12:45:00,9.25,9.26,9.24,9.25,142800.0,8.2702,8.2791,8.2612,8.2702,142800.0
2005-01-20 12:50:00,9.25,9.25,9.19,9.19,230800.0,8.2702,8.2702,8.2165,8.2165,230800.0
2005-01-20 12:55:00,9.2,9.25,9.15,9.25,183600.0,8.2255,8.2702,8.1808,8.2702,183600.0
2005-01-20 13:00:00,9.24,9.25,9.24,9.25,41600.0,8.2612,8.2702,8.2612,8.2702,41600.0
2005-01-20 13:05:00,9.25,9.25,9.25,9.25,37200.0,8.2702,8.2702,8.2702,8.2702,37200.0
2005-01-20 13:10:00,9.25,9.25,9.23,9.24,111600.0,8.2702,8.2702,8.2523,8.2612,111600.0
2005-01-20 13:15:00,9.24,9.24,9.19,9.2,138800.0,8.2612,8.2612,8.2165,8.2255,138800.0
2005-01-20 13:20:00,9.2,9.24,9.2,9.24,83200.0,8.2255,8.2612,8.2255,8.2612,83200.0
2005-01-20 13:25:00,9.23,9.24,9.23,9.24,37200.0,8.2523,8.2612,8.2523,8.2612,37200.0
2005-01-20 13:30:00,9.24,9.25,9.22,9.24,61200.0,8.2612,8.2702,8.2433,8.2612,61200.0
2005-01-20 13:35:00,9.23,9.24,9.22,9.24,91200.0,8.2523,8.2612,8.2433,8.2612,91200.0
2005-01-20 13:40:00,9.23,9.24,9.23,9.24,65600.0,8.2523,8.2612,8.2523,8.2612,65600.0
2005-01-20 13:45:00,9.23,9.24,9.23,9.23,17200.0,8.2523,8.2612,8.2523,8.2523,17200.0
2005-01-20 13:50:00,9.24,9.24,9.2,9.2,40400.0,8.2612,8.2612,8.2255,8.2255,40400.0
2005-01-20 13:55:00,9.21,9.21,9.17,9.18,171600.0,8.2344,8.2344,8.1986,8.2076,171600.0
2005-01-20 14:00:00,9.17,9.22,9.17,9.22,301200.0,8.1986,8.2433,8.1986,8.2433,301200.0
2005-01-20 14:05:00,9.22,9.3,9.2,9.28,341200.0,8.2433,8.3149,8.2255,8.297,341200.0
2005-01-20 14:10:00,9.28,9.3,9.26,9.28,117600.0,8.297,8.3149,8.2791,8.297,117600.0
2005-01-20 14:15:00,9.28,9.34,9.28,9.34,208400.0,8.297,8.3506,8.297,8.3506,208400.0
2005-01-20 14:20:00,9.34,9.34,9.25,9.33,380800.0,8.3506,8.3506,8.2702,8.3417,380800.0
2005-01-20 14:25:00,9.32,9.33,9.31,9.31,162800.0,8.3328,8.3417,8.3238,8.3238,162800.0
2005-01-20 14:30:00,9.31,9.34,9.26,9.26,108000.0,8.3238,8.3506,8.2791,8.2791,108000.0
2005-01-20 14:35:00,9.34,9.34,9.3,9.31,192800.0,8.3506,8.3506,8.3149,8.3238,192800.0
2005-01-20 14:40:00,9.31,9.31,9.29,9.3,71200.0,8.3238,8.3238,8.3059,8.3149,71200.0
2005-01-20 14:45:00,9.3,9.31,9.29,9.3,76400.0,8.3149,8.3238,8.3059,8.3149,76400.0
2005-01-20 14:50:00,9.3,9.31,9.29,9.31,157600.0,8.3149,8.3238,8.3059,8.3238,157600.0
2005-01-20 14:55:00,9.31,9.31,9.3,9.3,115600.0,8.3238,8.3238,8.3149,8.3149,115600.0
2005-01-20 15:00:00,9.3,9.31,9.29,9.3,186000.0,8.3149,8.3238,8.3059,8.3149,186000.0
2005-01-20 15:05:00,9.3,9.3,9.27,9.27,150800.0,8.3149,8.3149,8.2881,8.2881,150800.0
2005-01-20 15:10:00,9.27,9.3,9.27,9.27,114000.0,8.2881,8.3149,8.2881,8.2881,114000.0
2005-01-20 15:15:00,9.28,9.3,9.28,9.29,152800.0,8.297,8.3149,8.297,8.3059,152800.0
2005-01-20 15:20:00,9.3,9.3,9.26,9.29,167600.0,8.3149,8.3149,8.2791,8.3059,167600.0
2005-01-20 15:25:00,9.29,9.3,9.26,9.27,185200.0,8.3059,8.3149,8.2791,8.2881,185200.0
2005-01-20 15:30:00,9.27,9.29,9.25,9.27,171200.0,8.2881,8.3059,8.2702,8.2881,171200.0
2005-01-20 15:35:00,9.27,9.29,9.27,9.28,78000.0,8.2881,8.3059,8.2881,8.297,78000.0
2005-01-20 15:40:00,9.28,9.29,9.25,9.25,123200.0,8.297,8.3059,8.2702,8.2702,123200.0
2005-01-20 15:45:00,9.25,9.26,9.24,9.25,228400.0,8.2702,8.2791,8.2612,8.2702,228400.0
2005-01-20 15:50:00,9.25,9.3,9.24,9.3,270800.0,8.2702,8.3149,8.2612,8.3149,270800.0
2005-01-20 15:55:00,9.3,9.3,9.25,9.25,352000.0,8.3149,8.3149,8.2702,8.2702,352000.0
2005-01-21 09:30:00,9.34,9.35,9.02,9.05,598800.0,8.3506,8.3596,8.0645,8.0914,598800.0
2005-01-21 09:35:00,9.06,9.18,9.01,9.1,389600.0,8.1003,8.2076,8.0556,8.1361,389600.0
2005-01-21 09:40:00,9.1,9.15,9.07,9.11,222400.0,8.1361,8.1808,8.1092,8.145,222400.0
2005-01-21 09:45:00,9.11,9.13,9.11,9.13,222800.0,8.145,8.1629,8.145,8.1629,222800.0
2005-01-21 09:50:00,9.13,9.13,9.07,9.07,286800.0,8.1629,8.1629,8.1092,8.1092,286800.0
2005-01-21 09:55:00,9.07,9.12,9.07,9.12,227200.0,8.1092,8.1539,8.1092,8.1539,227200.0
2005-01-21 10:00:00,9.12,9.68,9.1,9.15,184400.0,8.1539,8.6546,8.1361,8.1808,184400.0
2005-01-21 10:05:00,9.16,9.17,9.11,9.14,264800.0,8.1897,8.1986,8.145,8.1718,264800.0
2005-01-21 10:10:00,9.14,9.16,9.09,9.09,85200.0,8.1718,8.1897,8.1271,8.1271,85200.0
2005-01-21 10:15:00,9.1,9.13,9.09,9.12,52400.0,8.1361,8.1629,8.1271,8.1539,52400.0
2005-01-21 10:20:00,9.14,9.18,9.13,9.18,99600.0,8.1718,8.2076,8.1629,8.2076,99600.0
2005-01-21 10:25:00,9.18,9.2,9.18,9.2,96000.0,8.2076,8.2255,8.2076,8.2255,96000.0
2005-01-21 10:30:00,9.2,9.21,9.18,9.19,94400.0,8.2255,8.2344,8.2076,8.2165,94400.0
2005-01-21 10:35:00,9.19,9.22,9.18,9.22,116000.0,8.2165,8.2433,8.2076,8.2433,116000.0
2005-01-21 10:40:00,9.22,9.24,9.22,9.23,47200.0,8.2433,8.2612,8.2433,8.2523,47200.0
2005-01-21 10:45:00,9.22,9.26,9.22,9.26,249200.0,8.2433,8.2791,8.2433,8.2791,249200.0
2005-01-21 10:50:00,9.26,9.27,9.19,9.2,54800.0,8.2791,8.2881,8.2165,8.2255,54800.0
2005-01-21 10:55:00,9.21,9.23,9.2,9.2,70800.0,8.2344,8.2523,8.2255,8.2255,70800.0
2005-01-21 11:00:00,9.2,9.21,9.18,9.18,105600.0,8.2255,8.2344,8.2076,8.2076,105600.0
2005-01-21 11:05:00,9.18,9.18,9.17,9.17,54800.0,8.2076,8.2076,8.1986,8.1986,54800.0
2005-01-21 11:10:00,9.17,9.17,9.15,9.15,68400.0,8.1986,8.1986,8.1808,8.1808,68400.0
2005-01-21 11:15:00,9.15,9.15,9.15,9.15,46400.0,8.1808,8.1808,8.1808,8.1808,46400.0
2005-01-21 11:20:00,9.15,9.17,9.15,9.17,65600.0,8.1808,8.1986,8.1808,8.1986,65600.0
2005-01-21 11:25:00,9.17,9.19,9.17,9.18,22400.0,8.1986,8.2165,8.1986,8.2076,22400.0
2005-01-21 11:30:00,9.18,9.2,9.18,9.19,29600.0,8.2076,8.2255,8.2076,8.2165,29600.0
2005-01-21 11:35:00,9.19,9.21,9.19,9.21,27200.0,8.2165,8.2344,8.2165,8.2344,27200.0
2005-01-21 11:40:00,9.2,9.21,9.2,9.2,32400.0,8.2255,8.2344,8.2255,8.2255,32400.0
2005-01-21 11:45:00,9.2,9.21,9.18,9.18,34800.0,8.2255,8.2344,8.2076,8.2076,34800.0
2005-01-21 11:50:00,9.19,9.19,9.17,9.17,34400.0,8.2165,8.2165,8.1986,8.1986,34400.0
2005-01-21 11:55:00,9.17,9.18,9.14,9.14,168400.0,8.1986,8.2076,8.1718,8.1718,168400.0
2005-01-21 12:00:00,9.14,9.15,9.1,9.1,81200.0,8.1718,8.1808,8.1361,8.1361,81200.0
2005-01-21 12:05:00,9.1,9.12,9.1,9.12,35600.0,8.1361,8.1539,8.1361,8.1539,35600.0
2005-01-21 12:10:00,9.11,9.13,9.1,9.1,42400.0,8.145,8.1629,8.1361,8.1361,42400.0
2005-01-21 12:15:00,9.11,9.11,9.1,9.11,44000.0,8.145,8.145,8.1361,8.145,44000.0
2005-01-21 12:20:00,9.11,9.11,9.09,9.1,111200.0,8.145,8.145,8.1271,8.1361,111200.0
2005-01-21 12:25:00,9.1,9.1,9.08,9.1,64800.0,8.1361,8.1361,8.1182,8.1361,64800.0
2005-01-21 12:30:00,9.1,9.1,9.08,9.09,45200.0,8.1361,8.1361,8.1182,8.1271,45200.0
2005-01-21 12:35:00,9.09,9.1,9.08,9.1,48800.0,8.1271,8.1361,8.1182,8.1361,48800.0
2005-01-21 12:40:00,9.1,9.1,9.09,9.09,60400.0,8.1361,8.1361,8.1271,8.1271,60400.0
2005-01-21 12:45:00,9.09,9.09,9.07,9.08,54000.0,8.1271,8.1271,8.1092,8.1182,54000.0
2005-01-21 12:50:00,9.08,9.08,9.02,9.05,117600.0,8.1182,8.1182,8.0645,8.0914,117600.0
2005-01-21 12:55:00,9.05,9.07,9.05,9.07,88400.0,8.0914,8.1092,8.0914,8.1092,88400.0
2005-01-21 13:00:00,9.06,9.08,9.06,9.06,62800.0,8.1003,8.1182,8.1003,8.1003,62800.0
2005-01-21 13:05:00,9.06,9.07,9.05,9.07,35200.0,8.1003,8.1092,8.0914,8.1092,35200.0
2005-01-21 13:10:00,9.08,9.09,9.07,9.09,132000.0,8.1182,8.1271,8.1092,8.1271,132000.0
2005-01-21 13:15:00,9.09,9.09,9.06,9.06,142400.0,8.1271,8.1271,8.1003,8.1003,142400.0
2005-01-21 13:20:00,9.07,9.07,9.07,9.07,44400.0,8.1092,8.1092,8.1092,8.1092,44400.0
2005-01-21 13:25:00,9.07,9.07,9.04,9.04,71200.0,8.1092,8.1092,8.0824,8.0824,71200.0
2005-01-21 13:30:00,9.04,9.06,9.03,9.03,74400.0,8.0824,8.1003,8.0735,8.0735,74400.0
2005-01-21 13:35:00,9.04,9.04,8.98,8.98,388000.0,8.0824,8.0824,8.0288,8.0288,388000.0
2005-01-21 13:40:00,9.0,9.0,8.9,8.96,312800.0,8.0467,8.0467,7.9572,8.0109,312800.0
2005-01-21 13:45:00,8.96,9.02,8.96,9.0,226800.0,8.0109,8.0645,8.0109,8.0467,226800.0
2005-01-21 13:50:00,9.0,9.01,8.97,8.98,191200.0,8.0467,8.0556,8.0198,8.0288,191200.0
2005-01-21 13:55:00,8.97,8.99,8.95,8.96,58800.0,8.0198,8.0377,8.0019,8.0109,58800.0
2005-01-21 14:00:00,8.96,9.0,8.96,9.0,79600.0,8.0109,8.0467,8.0109,8.0467,79600.0
2005-01-21 14:05:00,9.0,9.01,8.98,8.99,159200.0,8.0467,8.0556,8.0288,8.0377,159200.0
2005-01-21 14:10:00,8.99,9.01,8.96,8.97,82400.0,8.0377,8.0556,8.0109,8.0198,82400.0
2005-01-21 14:15:00,8.97,9.0,8.97,8.99,34000.0,8.0198,8.0467,8.0198,8.0377,34000.0
2005-01-21 14:20:00,9.0,9.03,9.0,9.03,76400.0,8.0467,8.0735,8.0467,8.0735,76400.0
2005-01-21 14:25:00,9.03,9.05,9.02,9.03,93200.0,8.0735,8.0914,8.0645,8.0735,93200.0
2005-01-21 14:30:00,9.02,9.03,9.01,9.01,80800.0,8.0645,8.0735,8.0556,8.0556,80800.0
2005-01-21 14:35:00,9.02,9.02,9.01,9.02,88800.0,8.0645,8.0645,8.0556,8.0645,88800.0
2005-01-21 14:40:00,9.02,9.02,9.01,9.01,82000.0,8.0645,8.0645,8.0556,8.0556,82000.0
2005-01-21 14:45:00,9.02,9.02,9.01,9.02,183600.0,8.0645,8.0645,8.0556,8.0645,183600.0
2005-01-21 14:50:00,9.02,9.03,9.0,9.01,100400.0,8.0645,8.0735,8.0467,8.0556,100400.0
2005-01-21 14:55:00,9.01,9.01,8.99,8.99,199600.0,8.0556,8.0556,8.0377,8.0377,199600.0
2005-01-21 15:00:00,8.99,9.0,8.96,8.98,186400.0,8.0377,8.0467,8.0109,8.0288,186400.0
2005-01-21 15:05:00,8.98,8.99,8.95,8.96,144800.0,8.0288,8.0377,8.0019,8.0109,144800.0
2005-01-21 15:10:00,8.96,8.97,8.94,8.96,187600.0,8.0109,8.0198,7.993,8.0109,187600.0
2005-01-21 15:15:00,8.95,8.97,8.95,8.97,107600.0,8.0019,8.0198,8.0019,8.0198,107600.0
2005-01-21 15:20:00,8.97,9.0,8.95,9.0,128800.0,8.0198,8.0467,8.0019,8.0467,128800.0
2005-01-21 15:25:00,9.0,9.05,9.0,9.04,191600.0,8.0467,8.0914,8.0467,8.0824,191600.0
2005-01-21 15:30:00,9.04,9.04,9.02,9.02,104000.0,8.0824,8.0824,8.0645,8.0645,104000.0
2005-01-21 15:35:00,9.03,9.04,9.02,9.02,74800.0,8.0735,8.0824,8.0645,8.0645,74800.0
2005-01-21 15:40:00,9.02,9.03,8.99,9.0,177200.0,8.0645,8.0735,8.0377,8.0467,177200.0
2005-01-21 15:45:00,9.01,9.01,8.89,8.91,430400.0,8.0556,8.0556,7.9483,7.9662,430400.0
2005-01-21 15:50:00,8.92,8.97,8.91,8.94,580000.0,7.9751,8.0198,7.9662,7.993,580000.0
2005-01-21 15:55:00,8.94,8.97,8.92,8.97,619600.0,7.993,8.0198,7.9751,8.0198,619600.0
2005-01-24 09:30:00,9.13,9.31,9.12,9.26,502000.0,8.1629,8.3238,8.1539,8.2791,502000.0
2005-01-24 09:35:00,9.26,9.29,9.21,9.21,433200.0,8.2791,8.3059,8.2344,8.2344,433200.0
2005-01-24 09:40:00,9.21,9.22,9.15,9.15,255600.0,8.2344,8.2433,8.1808,8.1808,255600.0
2005-01-24 09:45:00,9.15,9.17,9.14,9.15,137600.0,8.1808,8.1986,8.1718,8.1808,137600.0
2005-01-24 09:50:00,9.15,9.16,9.07,9.13,242800.0,8.1808,8.1897,8.1092,8.1629,242800.0
2005-01-24 09:55:00,9.15,9.19,9.13,9.17,148000.0,8.1808,8.2165,8.1629,8.1986,148000.0
2005-01-24 10:00:00,9.17,9.19,9.14,9.14,282000.0,8.1986,8.2165,8.1718,8.1718,282000.0
2005-01-24 10:05:00,9.14,9.19,9.14,9.17,73200.0,8.1718,8.2165,8.1718,8.1986,73200.0
2005-01-24 10:10:00,9.17,9.18,9.15,9.18,80400.0,8.1986,8.2076,8.1808,8.2076,80400.0
2005-01-24 10:15:00,9.18,9.2,9.17,9.2,188000.0,8.2076,8.2255,8.1986,8.2255,188000.0
2005-01-24 10:20:00,9.2,9.23,9.2,9.2,211600.0,8.2255,8.2523,8.2255,8.2255,211600.0
2005-01-24 10:25:00,9.22,9.22,9.19,9.2,69600.0,8.2433,8.2433,8.2165,8.2255,69600.0
2005-01-24 10:30:00,9.2,9.22,9.19,9.21,139200.0,8.2255,8.2433,8.2165,8.2344,139200.0
2005-01-24 10:35:00,9.21,9.21,9.2,9.2,60400.0,8.2344,8.2344,8.2255,8.2255,60400.0
2005-01-24 10:40:00,9.2,9.21,9.19,9.2,251200.0,8.2255,8.2344,8.2165,8.2255,251200.0
2005-01-24 10:45:00,9.2,9.21,9.2,9.2,32000.0,8.2255,8.2344,8.2255,8.2255,32000.0
2005-01-24 10:50:00,9.2,9.2,9.15,9.15,272000.0,8.2255,8.2255,8.1808,8.1808,272000.0
2005-01-24 10:55:00,9.15,9.16,9.14,9.15,239200.0,8.1808,8.1897,8.1718,8.1808,239200.0
2005-01-24 11:00:00,9.15,9.16,9.15,9.15,215200.0,8.1808,8.1897,8.1808,8.1808,215200.0
2005-01-24 11:05:00,9.14,9.14,9.05,9.07,245600.0,8.1718,8.1718,8.0914,8.1092,245600.0
2005-01-24 11:10:00,9.06,9.07,9.0,9.0,167200.0,8.1003,8.1092,8.0467,8.0467,167200.0
2005-01-24 11:15:00,9.0,9.06,8.99,9.06,170400.0,8.0467,8.1003,8.0377,8.1003,170400.0
2005-01-24 11:20:00,9.06,9.12,9.06,9.11,120000.0,8.1003,8.1539,8.1003,8.145,120000.0
2005-01-24 11:25:00,9.11,9.11,9.08,9.09,53200.0,8.145,8.145,8.1182,8.1271,53200.0
2005-01-24 11:30:00,9.09,9.09,9.06,9.09,66400.0,8.1271,8.1271,8.1003,8.1271,66400.0
2005-01-24 11:35:00,9.08,9.09,9.08,9.09,16000.0,8.1182,8.1271,8.1182,8.1271,16000.0
2005-01-24 11:40:00,9.09,9.1,9.06,9.06,102800.0,8.1271,8.1361,8.1003,8.1003,102800.0
2005-01-24 11:45:00,9.06,9.08,9.06,9.08,19600.0,8.1003,8.1182,8.1003,8.1182,19600.0
2005-01-24 11:50:00,9.08,9.09,9.06,9.08,16400.0,8.1182,8.1271,8.1003,8.1182,16400.0
2005-01-24 11:55:00,9.08,9.08,9.06,9.07,20000.0,8.1182,8.1182,8.1003,8.1092,20000.0
2005-01-24 12:00:00,9.09,9.1,9.08,9.1,32800.0,8.1271,8.1361,8.1182,8.1361,32800.0
2005-01-24 12:05:00,9.1,9.1,9.07,9.09,14800.0,8.1361,8.1361,8.1092,8.1271,14800.0
2005-01-24 12:10:00,9.1,9.1,9.05,9.06,44800.0,8.1361,8.1361,8.0914,8.1003,44800.0
2005-01-24 12:15:00,9.06,9.06,9.04,9.05,22000.0,8.1003,8.1003,8.0824,8.0914,22000.0
2005-01-24 12:20:00,9.07,9.1,9.07,9.09,31200.0,8.1092,8.1361,8.1092,8.1271,31200.0
2005-01-24 12:25:00,9.09,9.1,9.07,9.1,51200.0,8.1271,8.1361,8.1092,8.1361,51200.0
2005-01-24 12:30:00,9.09,9.1,9.05,9.07,70400.0,8.1271,8.1361,8.0914,8.1092,70400.0
2005-01-24 12:35:00,9.07,9.08,9.04,9.04,28400.0,8.1092,8.1182,8.0824,8.0824,28400.0
2005-01-24 12:40:00,9.05,9.1,9.05,9.1,58400.0,8.0914,8.1361,8.0914,8.1361,58400.0
2005-01-24 12:45:00,9.1,9.13,9.1,9.12,54400.0,8.1361,8.1629,8.1361,8.1539,54400.0
2005-01-24 12:50:00,9.12,9.12,9.11,9.12,10000.0,8.1539,8.1539,8.145,8.1539,10000.0
2005-01-24 12:55:00,9.12,9.13,9.11,9.13,12800.0,8.1539,8.1629,8.145,8.1629,12800.0
2005-01-24 13:00:00,9.13,9.15,9.13,9.15,71600.0,8.1629,8.1808,8.1629,8.1808,71600.0
2005-01-24 13:05:00,9.15,9.16,9.14,9.16,66800.0,8.1808,8.1897,8.1718,8.1897,66800.0
2005-01-24 13:10:00,9.16,9.17,9.15,9.17,73600.0,8.1897,8.1986,8.1808,8.1986,73600.0
2005-01-24 13:15:00,9.17,9.19,9.16,9.19,71200.0,8.1986,8.2165,8.1897,8.2165,71200.0
2005-01-24 13:20:00,9.19,9.2,9.17,9.17,72000.0,8.2165,8.2255,8.1986,8.1986,72000.0
2005-01-24 13:25:00,9.18,9.19,9.17,9.19,15600.0,8.2076,8.2165,8.1986,8.2165,15600.0
2005-01-24 13:30:00,9.19,9.19,9.18,9.18,34800.0,8.2165,8.2165,8.2076,8.2076,34800.0
2005-01-24 13:35:00,9.18,9.18,9.16,9.17,136800.0,8.2076,8.2076,8.1897,8.1986,136800.0
2005-01-24 13:40:00,9.17,9.18,9.16,9.17,18000.0,8.1986,8.2076,8.1897,8.1986,18000.0
2005-01-24 13:45:00,9.17,9.17,9.15,9.16,39600.0,8.1986,8.1986,8.1808,8.1897,39600.0
2005-01-24 13:50:00,9.15,9.15,9.14,9.15,19200.0,8.1808,8.1808,8.1718,8.1808,19200.0
2005-01-24 13:55:00,9.14,9.16,9.11,9.13,102400.0,8.1718,8.1897,8.145,8.1629,102400.0
2005-01-24 14:00:00,9.14,9.16,9.13,9.15,62400.0,8.1718,8.1897,8.1629,8.1808,62400.0
2005-01-24 14:05:00,9.15,9.16,9.14,9.15,21600.0,8.1808,8.1897,8.1718,8.1808,21600.0
2005-01-24 14:10:00,9.15,9.16,9.14,9.14,81600.0,8.1808,8.1897,8.1718,8.1718,81600.0
2005-01-24 14:15:00,9.14,9.14,9.11,9.13,74000.0,8.1718,8.1718,8.145,8.1629,74000.0
2005-01-24 14:20:00,9.13,9.15,9.12,9.15,78000.0,8.1629,8.1808,8.1539,8.1808,78000.0
2005-01-24 14:25:00,9.14,9.15,9.12,9.12,91600.0,8.1718,8.1808,8.1539,8.1539,91600.0
2005-01-24 14:30:00,9.12,9.13,9.12,9.13,52800.0,8.1539,8.1629,8.1539,8.1629,52800.0
2005-01-24 14:35:00,9.13,9.15,9.11,9.15,128800.0,8.1629,8.1808,8.145,8.1808,128800.0
2005-01-24 14:40:00,9.15,9.15,9.13,9.15,65200.0,8.1808,8.1808,8.1629,8.1808,65200.0
2005-01-24 14:45:00,9.16,9.17,9.14,9.14,88400.0,8.1897,8.1986,8.1718,8.1718,88400.0
2005-01-24 14:50:00,9.14,9.15,9.14,9.14,114400.0,8.1718,8.1808,8.1718,8.1718,114400.0
2005-01-24 14:55:00,9.14,9.15,9.11,9.13,167600.0,8.1718,8.1808,8.145,8.1629,167600.0
2005-01-24 15:00:00,9.13,9.13,9.09,9.09,138000.0,8.1629,8.1629,8.1271,8.1271,138000.0
2005-01-24 15:05:00,9.09,9.13,9.09,9.11,134400.0,8.1271,8.1629,8.1271,8.145,134400.0
2005-01-24 15:10:00,9.11,9.11,9.09,9.1,185600.0,8.145,8.145,8.1271,8.1361,185600.0
2005-01-24 15:15:00,9.1,9.11,9.08,9.09,141600.0,8.1361,8.145,8.1182,8.1271,141600.0
2005-01-24 15:20:00,9.09,9.11,9.09,9.11,623600.0,8.1271,8.145,8.1271,8.145,623600.0
2005-01-24 15:25:00,9.11,9.12,9.11,9.12,97200.0,8.145,8.1539,8.145,8.1539,97200.0
2005-01-24 15:30:00,9.12,9.12,9.11,9.11,93600.0,8.1539,8.1539,8.145,8.145,93600.0
2005-01-24 15:35:00,9.11,9.12,9.11,9.12,123600.0,8.145,8.1539,8.145,8.1539,123600.0
2005-01-24 15:40:00,9.12,9.12,9.06,9.06,163200.0,8.1539,8.1539,8.1003,8.1003,163200.0
2005-01-24 15:45:00,9.06,9.09,9.05,9.09,203600.0,8.1003,8.1271,8.0914,8.1271,203600.0
2005-01-24 15:50:00,9.08,9.09,9.02,9.03,247600.0,8.1182,8.1271,8.0645,8.0735,247600.0
2005-01-24 15:55:00,9.03,9.08,9.02,9.07,333200.0,8.0735,8.1182,8.0645,8.1092,333200.0
2005-01-25 09:30:00,9.11,9.12,9.06,9.12,281200.0,8.145,8.1539,8.1003,8.1539,281200.0
2005-01-25 09:35:00,9.11,9.19,9.1,9.16,137200.0,8.145,8.2165,8.1361,8.1897,137200.0
2005-01-25 09:40:00,9.16,9.23,9.15,9.23,123600.0,8.1897,8.2523,8.1808,8.2523,123600.0
2005-01-25 09:45:00,9.22,9.26,9.2,9.22,249200.0,8.2433,8.2791,8.2255,8.2433,249200.0
2005-01-25 09:50:00,9.22,9.24,9.18,9.19,80400.0,8.2433,8.2612,8.2076,8.2165,80400.0
2005-01-25 09:55:00,9.18,9.19,9.18,9.19,112000.0,8.2076,8.2165,8.2076,8.2165,112000.0
2005-01-25 10:00:00,9.19,9.26,9.19,9.22,226000.0,8.2165,8.2791,8.2165,8.2433,226000.0
2005-01-25 10:05:00,9.21,9.22,9.2,9.22,36000.0,8.2344,8.2433,8.2255,8.2433,36000.0
2005-01-25 10:10:00,9.22,9.22,9.21,9.21,21600.0,8.2433,8.2433,8.2344,8.2344,21600.0
2005-01-25 10:15:00,9.22,9.24,9.21,9.24,67600.0,8.2433,8.2612,8.2344,8.2612,67600.0
2005-01-25 10:20:00,9.24,9.26,9.24,9.26,85200.0,8.2612,8.2791,8.2612,8.2791,85200.0
2005-01-25 10:25:00,9.26,9.26,9.26,9.26,47200.0,8.2791,8.2791,8.2791,8.2791,47200.0
2005-01-25 10:30:00,9.26,9.28,9.25,9.25,72800.0,8.2791,8.297,8.2702,8.2702,72800.0
2005-01-25 10:35:00,9.25,9.25,9.19,9.2,165200.0,8.2702,8.2702,8.2165,8.2255,165200.0
2005-01-25 10:40:00,9.2,9.21,9.2,9.21,103600.0,8.2255,8.2344,8.2255,8.2344,103600.0
2005-01-25 10:45:00,9.21,9.21,9.19,9.19,194800.0,8.2344,8.2344,8.2165,8.2165,194800.0
2005-01-25 10:50:00,9.19,9.19,9.17,9.17,63600.0,8.2165,8.2165,8.1986,8.1986,63600.0
2005-01-25 10:55:00,9.17,9.17,9.15,9.15,49600.0,8.1986,8.1986,8.1808,8.1808,49600.0
2005-01-25 11:00:00,9.15,9.16,9.13,9.15,92400.0,8.1808,8.1897,8.1629,8.1808,92400.0
2005-01-25 11:05:00,9.16,9.18,9.16,9.17,78000.0,8.1897,8.2076,8.1897,8.1986,78000.0
2005-01-25 11:10:00,9.17,9.17,9.15,9.16,21600.0,8.1986,8.1986,8.1808,8.1897,21600.0
2005-01-25 11:15:00,9.16,9.18,9.16,9.18,37600.0,8.1897,8.2076,8.1897,8.2076,37600.0
2005-01-25 11:20:00,9.18,9.18,9.15,9.15,22000.0,8.2076,8.2076,8.1808,8.1808,22000.0
2005-01-25 11:25:00,9.16,9.19,9.15,9.18,100000.0,8.1897,8.2165,8.1808,8.2076,100000.0
2005-01-25 11:30:00,9.18,9.18,9.14,9.15,149600.0,8.2076,8.2076,8.1718,8.1808,149600.0
2005-01-25 11:35:00,9.14,9.17,9.11,9.11,114000.0,8.1718,8.1986,8.145,8.145,114000.0
2005-01-25 11:40:00,9.11,9.13,9.11,9.13,52000.0,8.145,8.1629,8.145,8.1629,52000.0
2005-01-25 11:45:00,9.13,9.13,9.11,9.13,31200.0,8.1629,8.1629,8.145,8.1629,31200.0
2005-01-25 11:50:00,9.12,9.13,9.12,9.13,52800.0,8.1539,8.1629,8.1539,8.1629,52800.0
2005-01-25 11:55:00,9.12,9.13,9.12,9.12,9200.0,8.1539,8.1629,8.1539,8.1539,9200.0
2005-01-25 12:00:00,9.13,9.13,9.1,9.1,68400.0,8.1629,8.1629,8.1361,8.1361,68400.0
2005-01-25 12:05:00,9.1,9.1,9.06,9.08,71600.0,8.1361,8.1361,8.1003,8.1182,71600.0
2005-01-25 12:10:00,9.08,9.08,9.04,9.07,104400.0,8.1182,8.1182,8.0824,8.1092,104400.0
2005-01-25 12:15:00,9.07,9.1,9.07,9.1,64400.0,8.1092,8.1361,8.1092,8.1361,64400.0
2005-01-25 12:20:00,9.1,9.13,9.1,9.11,77200.0,8.1361,8.1629,8.1361,8.145,77200.0
2005-01-25 12:25:00,9.11,9.12,9.09,9.09,26400.0,8.145,8.1539,8.1271,8.1271,26400.0
2005-01-25 12:30:00,9.1,9.1,9.07,9.07,21600.0,8.1361,8.1361,8.1092,8.1092,21600.0
2005-01-25 12:35:00,9.08,9.08,9.05,9.05,113600.0,8.1182,8.1182,8.0914,8.0914,113600.0
2005-01-25 12:40:00,9.06,9.06,9.05,9.05,83600.0,8.1003,8.1003,8.0914,8.0914,83600.0
2005-01-25 12:45:00,9.05,9.08,9.05,9.06,63600.0,8.0914,8.1182,8.0914,8.1003,63600.0
2005-01-25 12:50:00,9.07,9.07,9.06,9.06,11200.0,8.1092,8.1092,8.1003,8.1003,11200.0
2005-01-25 12:55:00,9.06,9.06,9.03,9.03,16800.0,8.1003,8.1003,8.0735,8.0735,16800.0
2005-01-25 13:00:00,9.04,9.06,9.04,9.06,120000.0,8.0824,8.1003,8.0824,8.1003,120000.0
2005-01-25 13:05:00,9.06,9.07,9.06,9.06,58400.0,8.1003,8.1092,8.1003,8.1003,58400.0
2005-01-25 13:10:00,9.06,9.08,9.06,9.08,7200.0,8.1003,8.1182,8.1003,8.1182,7200.0
2005-01-25 13:15:00,9.07,9.08,9.07,9.08,15600.0,8.1092,8.1182,8.1092,8.1182,15600.0
2005-01-25 13:20:00,9.08,9.09,9.08,9.09,40400.0,8.1182,8.1271,8.1182,8.1271,40400.0
2005-01-25 13:25:00,9.09,9.09,9.07,9.09,14400.0,8.1271,8.1271,8.1092,8.1271,14400.0
2005-01-25 13:30:00,9.09,9.09,9.07,9.07,29600.0,8.1271,8.1271,8.1092,8.1092,29600.0
2005-01-25 13:35:00,9.08,9.08,9.07,9.07,7600.0,8.1182,8.1182,8.1092,8.1092,7600.0
2005-01-25 13:40:00,9.07,9.07,9.06,9.06,27600.0,8.1092,8.1092,8.1003,8.1003,27600.0
2005-01-25 13:45:00,9.06,9.06,9.05,9.05,42000.0,8.1003,8.1003,8.0914,8.0914,42000.0
2005-01-25 13:50:00,9.06,9.07,9.04,9.04,49200.0,8.1003,8.1092,8.0824,8.0824,49200.0
2005-01-25 13:55:00,9.04,9.04,9.03,9.03,39200.0,8.0824,8.0824,8.0735,8.0735,39200.0
2005-01-25 14:00:00,9.03,9.05,9.03,9.05,146800.0,8.0735,8.0914,8.0735,8.0914,146800.0
2005-01-25 14:05:00,9.05,9.05,9.04,9.04,21600.0,8.0914,8.0914,8.0824,8.0824,21600.0
2005-01-25 14:10:00,9.05,9.05,9.04,9.04,54400.0,8.0914,8.0914,8.0824,8.0824,54400.0
2005-01-25 14:15:00,9.05,9.05,9.03,9.03,35200.0,8.0914,8.0914,8.0735,8.0735,35200.0
2005-01-25 14:20:00,9.03,9.03,8.98,8.98,103200.0,8.0735,8.0735,8.0288,8.0288,103200.0
2005-01-25 14:25:00,8.99,8.99,8.95,8.97,113200.0,8.0377,8.0377,8.0019,8.0198,113200.0
2005-01-25 14:30:00,8.97,8.99,8.94,8.94,73600.0,8.0198,8.0377,7.993,7.993,73600.0
2005-01-25 14:35:00,8.94,8.95,8.94,8.94,158400.0,7.993,8.0019,7.993,7.993,158400.0
2005-01-25 14:40:00,8.94,8.95,8.93,8.93,136000.0,7.993,8.0019,7.9841,7.9841,136000.0
2005-01-25 14:45:00,8.93,8.93,8.91,8.92,122400.0,7.9841,7.9841,7.9662,7.9751,122400.0
2005-01-25 14:50:00,8.93,9.01,8.92,9.0,96400.0,7.9841,8.0556,7.9751,8.0467,96400.0
2005-01-25 14:55:00,8.99,9.0,8.97,9.0,60800.0,8.0377,8.0467,8.0198,8.0467,60800.0
2005-01-25 15:00:00,9.0,9.05,8.99,9.04,109200.0,8.0467,8.0914,8.0377,8.0824,109200.0
2005-01-25 15:05:00,9.04,9.08,9.04,9.06,112000.0,8.0824,8.1182,8.0824,8.1003,112000.0
2005-01-25 15:10:00,9.06,9.08,9.05,9.06,64800.0,8.1003,8.1182,8.0914,8.1003,64800.0
2005-01-25 15:15:00,9.06,9.06,9.03,9.03,148800.0,8.1003,8.1003,8.0735,8.0735,148800.0
2005-01-25 15:20:00,9.03,9.03,9.0,9.03,153600.0,8.0735,8.0735,8.0467,8.0735,153600.0
2005-01-25 15:25:00,9.03,9.03,9.01,9.01,50000.0,8.0735,8.0735,8.0556,8.0556,50000.0
2005-01-25 15:30:00,9.01,9.02,9.01,9.02,99600.0,8.0556,8.0645,8.0556,8.0645,99600.0
2005-01-25 15:35:00,9.02,9.05,9.02,9.04,126400.0,8.0645,8.0914,8.0645,8.0824,126400.0
2005-01-25 15:40:00,9.04,9.05,9.03,9.03,156800.0,8.0824,8.0914,8.0735,8.0735,156800.0
2005-01-25 15:45:00,9.03,9.05,9.03,9.05,124000.0,8.0735,8.0914,8.0735,8.0914,124000.0
2005-01-25 15:50:00,9.05,9.05,9.03,9.05,180000.0,8.0914,8.0914,8.0735,8.0914,180000.0
2005-01-25 15:55:00,9.05,9.05,9.01,9.01,183600.0,8.0914,8.0914,8.0556,8.0556,183600.0
2005-01-26 09:30:00,9.1,9.12,9.01,9.03,217600.0,8.1361,8.1539,8.0556,8.0735,217600.0
2005-01-26 09:35:00,9.03,9.06,9.03,9.05,80400.0,8.0735,8.1003,8.0735,8.0914,80400.0
2005-01-26 09:40:00,9.06,9.11,9.06,9.06,83200.0,8.1003,8.145,8.1003,8.1003,83200.0
2005-01-26 09:45:00,9.06,9.08,9.04,9.06,23200.0,8.1003,8.1182,8.0824,8.1003,23200.0
2005-01-26 09:50:00,9.06,9.06,9.06,9.06,11200.0,8.1003,8.1003,8.1003,8.1003,11200.0
2005-01-26 09:55:00,9.06,9.07,9.06,9.06,38000.0,8.1003,8.1092,8.1003,8.1003,38000.0
2005-01-26 10:00:00,9.06,9.12,9.06,9.09,56800.0,8.1003,8.1539,8.1003,8.1271,56800.0
2005-01-26 10:05:00,9.09,9.13,9.09,9.13,64000.0,8.1271,8.1629,8.1271,8.1629,64000.0
2005-01-26 10:10:00,9.13,9.15,9.1,9.11,89600.0,8.1629,8.1808,8.1361,8.145,89600.0
2005-01-26 10:15:00,9.11,9.13,9.11,9.12,55600.0,8.145,8.1629,8.145,8.1539,55600.0
2005-01-26 10:20:00,9.11,9.12,9.11,9.11,46800.0,8.145,8.1539,8.145,8.145,46800.0
2005-01-26 10:25:00,9.12,9.12,9.1,9.11,30800.0,8.1539,8.1539,8.1361,8.145,30800.0
2005-01-26 10:30:00,9.1,9.11,9.01,9.03,216800.0,8.1361,8.145,8.0556,8.0735,216800.0
2005-01-26 10:35:00,9.03,9.03,8.99,9.02,57600.0,8.0735,8.0735,8.0377,8.0645,57600.0
2005-01-26 10:40:00,9.02,9.05,9.02,9.04,65600.0,8.0645,8.0914,8.0645,8.0824,65600.0
2005-01-26 10:45:00,9.04,9.05,9.04,9.05,40400.0,8.0824,8.0914,8.0824,8.0914,40400.0
2005-01-26 10:50:00,9.05,9.06,9.04,9.05,66000.0,8.0914,8.1003,8.0824,8.0914,66000.0
2005-01-26 10:55:00,9.05,9.07,9.05,9.07,62400.0,8.0914,8.1092,8.0914,8.1092,62400.0
2005-01-26 11:00:00,9.06,9.1,9.04,9.08,73600.0,8.1003,8.1361,8.0824,8.1182,73600.0
2005-01-26 11:05:00,9.07,9.09,9.05,9.06,18000.0,8.1092,8.1271,8.0914,8.1003,18000.0
2005-01-26 11:10:00,9.06,9.06,9.04,9.05,19600.0,8.1003,8.1003,8.0824,8.0914,19600.0
2005-01-26 11:15:00,9.06,9.06,9.04,9.06,33200.0,8.1003,8.1003,8.0824,8.1003,33200.0
2005-01-26 11:20:00,9.06,9.06,9.02,9.04,57600.0,8.1003,8.1003,8.0645,8.0824,57600.0
2005-01-26 11:25:00,9.03,9.04,9.01,9.01,86800.0,8.0735,8.0824,8.0556,8.0556,86800.0
2005-01-26 11:30:00,9.01,9.01,8.99,9.01,129600.0,8.0556,8.0556,8.0377,8.0556,129600.0
2005-01-26 11:35:00,9.02,9.03,9.0,9.0,66400.0,8.0645,8.0735,8.0467,8.0467,66400.0
2005-01-26 11:40:00,9.0,9.01,8.99,8.99,32000.0,8.0467,8.0556,8.0377,8.0377,32000.0
2005-01-26 11:45:00,8.99,8.99,8.95,8.96,44400.0,8.0377,8.0377,8.0019,8.0109,44400.0
2005-01-26 11:50:00,8.96,8.99,8.96,8.99,58400.0,8.0109,8.0377,8.0109,8.0377,58400.0
2005-01-26 11:55:00,8.98,8.99,8.97,8.98,70000.0,8.0288,8.0377,8.0198,8.0288,70000.0
2005-01-26 12:00:00,8.98,9.01,8.97,9.0,51200.0,8.0288,8.0556,8.0198,8.0467,51200.0
2005-01-26 12:05:00,9.0,9.03,9.0,9.03,48000.0,8.0467,8.0735,8.0467,8.0735,48000.0
2005-01-26 12:10:00,9.03,9.06,9.03,9.05,116000.0,8.0735,8.1003,8.0735,8.0914,116000.0
2005-01-26 12:15:00,9.05,9.05,9.04,9.04,46800.0,8.0914,8.0914,8.0824,8.0824,46800.0
2005-01-26 12:20:00,9.04,9.04,9.02,9.03,47200.0,8.0824,8.0824,8.0645,8.0735,47200.0
2005-01-26 12:25:00,9.03,9.05,9.02,9.05,25600.0,8.0735,8.0914,8.0645,8.0914,25600.0
2005-01-26 12:30:00,9.06,9.06,9.05,9.06,39200.0,8.1003,8.1003,8.0914,8.1003,39200.0
2005-01-26 12:35:00,9.06,9.07,9.06,9.06,18400.0,8.1003,8.1092,8.1003,8.1003,18400.0
2005-01-26 12:40:00,9.06,9.11,9.04,9.09,117600.0,8.1003,8.145,8.0824,8.1271,117600.0
2005-01-26 12:45:00,9.1,9.11,9.08,9.09,56800.0,8.1361,8.145,8.1182,8.1271,56800.0
2005-01-26 12:50:00,9.09,9.09,9.08,9.09,32400.0,8.1271,8.1271,8.1182,8.1271,32400.0
2005-01-26 12:55:00,9.1,9.1,9.09,9.09,101600.0,8.1361,8.1361,8.1271,8.1271,101600.0
2005-01-26 13:00:00,9.09,9.13,9.09,9.09,111600.0,8.1271,8.1629,8.1271,8.1271,111600.0
2005-01-26 13:05:00,9.11,9.11,9.08,9.08,54000.0,8.145,8.145,8.1182,8.1182,54000.0
2005-01-26 13:10:00,9.09,9.1,9.09,9.1,13200.0,8.1271,8.1361,8.1271,8.1361,13200.0
2005-01-26 13:15:00,9.1,9.13,9.1,9.11,145200.0,8.1361,8.1629,8.1361,8.145,145200.0
2005-01-26 13:20:00,9.11,9.13,9.1,9.12,77600.0,8.145,8.1629,8.1361,8.1539,77600.0
2005-01-26 13:25:00,9.12,9.13,9.12,9.12,27600.0,8.1539,8.1629,8.1539,8.1539,27600.0
2005-01-26 13:30:00,9.12,9.13,9.12,9.13,59600.0,8.1539,8.1629,8.1539,8.1629,59600.0
2005-01-26 13:35:00,9.13,9.14,9.12,9.14,31600.0,8.1629,8.1718,8.1539,8.1718,31600.0
2005-01-26 13:40:00,9.14,9.16,9.13,9.15,72000.0,8.1718,8.1897,8.1629,8.1808,72000.0
2005-01-26 13:45:00,9.15,9.15,9.12,9.13,70000.0,8.1808,8.1808,8.1539,8.1629,70000.0
2005-01-26 13:50:00,9.14,9.15,9.12,9.13,23600.0,8.1718,8.1808,8.1539,8.1629,23600.0
2005-01-26 13:55:00,9.13,9.14,9.12,9.13,22400.0,8.1629,8.1718,8.1539,8.1629,22400.0
2005-01-26 14:00:00,9.13,9.15,9.12,9.13,56000.0,8.1629,8.1808,8.1539,8.1629,56000.0
2005-01-26 14:05:00,9.14,9.16,9.13,9.14,50400.0,8.1718,8.1897,8.1629,8.1718,50400.0
2005-01-26 14:10:00,9.14,9.15,9.12,9.12,47200.0,8.1718,8.1808,8.1539,8.1539,47200.0
2005-01-26 14:15:00,9.13,9.13,9.1,9.1,48800.0,8.1629,8.1629,8.1361,8.1361,48800.0
2005-01-26 14:20:00,9.1,9.12,9.07,9.09,80400.0,8.1361,8.1539,8.1092,8.1271,80400.0
2005-01-26 14:25:00,9.09,9.09,9.04,9.06,86800.0,8.1271,8.1271,8.0824,8.1003,86800.0
2005-01-26 14:30:00,9.06,9.06,9.05,9.05,44000.0,8.1003,8.1003,8.0914,8.0914,44000.0
2005-01-26 14:35:00,9.05,9.06,9.03,9.05,64000.0,8.0914,8.1003,8.0735,8.0914,64000.0
2005-01-26 14:40:00,9.05,9.06,9.05,9.05,22000.0,8.0914,8.1003,8.0914,8.0914,22000.0
2005-01-26 14:45:00,9.05,9.07,9.05,9.06,17200.0,8.0914,8.1092,8.0914,8.1003,17200.0
2005-01-26 14:50:00,9.06,9.07,9.05,9.07,28000.0,8.1003,8.1092,8.0914,8.1092,28000.0
2005-01-26 14:55:00,9.07,9.09,9.07,9.08,14400.0,8.1092,8.1271,8.1092,8.1182,14400.0
2005-01-26 15:00:00,9.08,9.1,9.08,9.08,46000.0,8.1182,8.1361,8.1182,8.1182,46000.0
2005-01-26 15:05:00,9.08,9.11,9.08,9.11,32000.0,8.1182,8.145,8.1182,8.145,32000.0
2005-01-26 15:10:00,9.09,9.1,9.08,9.09,45200.0,8.1271,8.1361,8.1182,8.1271,45200.0
2005-01-26 15:15:00,9.09,9.1,9.09,9.1,34400.0,8.1271,8.1361,8.1271,8.1361,34400.0
2005-01-26 15:20:00,9.1,9.15,9.09,9.14,77600.0,8.1361,8.1808,8.1271,8.1718,77600.0
2005-01-26 15:25:00,9.13,9.15,9.11,9.14,220800.0,8.1629,8.1808,8.145,8.1718,220800.0
2005-01-26 15:30:00,9.14,9.19,9.14,9.18,170000.0,8.1718,8.2165,8.1718,8.2076,170000.0
2005-01-26 15:35:00,9.19,9.24,9.18,9.22,142800.0,8.2165,8.2612,8.2076,8.2433,142800.0
2005-01-26 15:40:00,9.22,9.22,9.18,9.21,109200.0,8.2433,8.2433,8.2076,8.2344,109200.0
2005-01-26 15:45:00,9.19,9.2,9.13,9.17,123600.0,8.2165,8.2255,8.1629,8.1986,123600.0
2005-01-26 15:50:00,9.17,9.21,9.17,9.2,125600.0,8.1986,8.2344,8.1986,8.2255,125600.0
2005-01-26 15:55:00,9.2,9.2,9.17,9.17,219200.0,8.2255,8.2255,8.1986,8.1986,219200.0
2005-01-27 09:30:00,9.21,9.22,9.17,9.2,147200.0,8.2344,8.2433,8.1986,8.2255,147200.0
2005-01-27 09:35:00,9.18,9.19,9.15,9.19,108400.0,8.2076,8.2165,8.1808,8.2165,108400.0
2005-01-27 09:40:00,9.19,9.24,9.19,9.24,103600.0,8.2165,8.2612,8.2165,8.2612,103600.0
2005-01-27 09:45:00,9.25,9.25,9.22,9.23,41600.0,8.2702,8.2702,8.2433,8.2523,41600.0
2005-01-27 09:50:00,9.22,9.23,9.19,9.21,56000.0,8.2433,8.2523,8.2165,8.2344,56000.0
2005-01-27 09:55:00,9.21,9.24,9.21,9.23,43600.0,8.2344,8.2612,8.2344,8.2523,43600.0
2005-01-27 10:00:00,9.23,9.27,9.23,9.24,143600.0,8.2523,8.2881,8.2523,8.2612,143600.0
2005-01-27 10:05:00,9.24,9.26,9.24,9.24,61200.0,8.2612,8.2791,8.2612,8.2612,61200.0
2005-01-27 10:10:00,9.24,9.24,9.18,9.21,77600.0,8.2612,8.2612,8.2076,8.2344,77600.0
2005-01-27 10:15:00,9.21,9.23,9.2,9.21,81200.0,8.2344,8.2523,8.2255,8.2344,81200.0
2005-01-27 10:20:00,9.22,9.22,9.19,9.19,64000.0,8.2433,8.2433,8.2165,8.2165,64000.0
2005-01-27 10:25:00,9.19,9.26,9.18,9.23,50000.0,8.2165,8.2791,8.2076,8.2523,50000.0
2005-01-27 10:30:00,9.22,9.25,9.2,9.24,68000.0,8.2433,8.2702,8.2255,8.2612,68000.0
2005-01-27 10:35:00,9.24,9.31,9.22,9.29,87600.0,8.2612,8.3238,8.2433,8.3059,87600.0
2005-01-27 10:40:00,9.29,9.31,9.27,9.27,62400.0,8.3059,8.3238,8.2881,8.2881,62400.0
2005-01-27 10:45:00,9.28,9.28,9.26,9.27,81600.0,8.297,8.297,8.2791,8.2881,81600.0
2005-01-27 10:50:00,9.27,9.27,9.26,9.27,204800.0,8.2881,8.2881,8.2791,8.2881,204800.0
2005-01-27 10:55:00,9.27,9.34,9.27,9.33,146000.0,8.2881,8.3506,8.2881,8.3417,146000.0
2005-01-27 11:00:00,9.33,9.34,9.31,9.32,96000.0,8.3417,8.3506,8.3238,8.3328,96000.0
2005-01-27 11:05:00,9.31,9.32,9.31,9.32,70000.0,8.3238,8.3328,8.3238,8.3328,70000.0
2005-01-27 11:10:00,9.32,9.33,9.32,9.33,74000.0,8.3328,8.3417,8.3328,8.3417,74000.0
2005-01-27 11:15:00,9.33,9.33,9.33,9.33,38000.0,8.3417,8.3417,8.3417,8.3417,38000.0
2005-01-27 11:20:00,9.33,9.34,9.33,9.34,43200.0,8.3417,8.3506,8.3417,8.3506,43200.0
2005-01-27 11:25:00,9.33,9.34,9.33,9.34,43200.0,8.3417,8.3506,8.3417,8.3506,43200.0
2005-01-27 11:30:00,9.33,9.38,9.33,9.36,114400.0,8.3417,8.3864,8.3417,8.3685,114400.0
2005-01-27 11:35:00,9.36,9.37,9.35,9.36,47600.0,8.3685,8.3775,8.3596,8.3685,47600.0
2005-01-27 11:40:00,9.36,9.37,9.35,9.35,36400.0,8.3685,8.3775,8.3596,8.3596,36400.0
2005-01-27 11:45:00,9.35,9.36,9.35,9.36,34000.0,8.3596,8.3685,8.3596,8.3685,34000.0
2005-01-27 11:50:00,9.36,9.39,9.35,9.38,57600.0,8.3685,8.3953,8.3596,8.3864,57600.0
2005-01-27 11:55:00,9.38,9.4,9.36,9.37,252000.0,8.3864,8.4043,8.3685,8.3775,252000.0
2005-01-27 12:00:00,9.38,9.4,9.37,9.38,88000.0,8.3864,8.4043,8.3775,8.3864,88000.0
2005-01-27 12:05:00,9.38,9.38,9.38,9.38,55200.0,8.3864,8.3864,8.3864,8.3864,55200.0
2005-01-27 12:10:00,9.39,9.4,9.39,9.4,60400.0,8.3953,8.4043,8.3953,8.4043,60400.0
2005-01-27 12:15:00,9.39,9.4,9.39,9.39,58000.0,8.3953,8.4043,8.3953,8.3953,58000.0
2005-01-27 12:20:00,9.39,9.4,9.39,9.39,32800.0,8.3953,8.4043,8.3953,8.3953,32800.0
2005-01-27 12:25:00,9.4,9.4,9.39,9.39,47200.0,8.4043,8.4043,8.3953,8.3953,47200.0
2005-01-27 12:30:00,9.39,9.4,9.39,9.39,75600.0,8.3953,8.4043,8.3953,8.3953,75600.0
2005-01-27 12:35:00,9.39,9.4,9.39,9.39,44000.0,8.3953,8.4043,8.3953,8.3953,44000.0
2005-01-27 12:40:00,9.39,9.39,9.39,9.39,18800.0,8.3953,8.3953,8.3953,8.3953,18800.0
2005-01-27 12:45:00,9.39,9.39,9.38,9.38,108000.0,8.3953,8.3953,8.3864,8.3864,108000.0
2005-01-27 12:50:00,9.38,9.39,9.38,9.39,188400.0,8.3864,8.3953,8.3864,8.3953,188400.0
2005-01-27 12:55:00,9.39,9.4,9.39,9.39,48000.0,8.3953,8.4043,8.3953,8.3953,48000.0
2005-01-27 13:00:00,9.39,9.39,9.39,9.39,9200.0,8.3953,8.3953,8.3953,8.3953,9200.0
2005-01-27 13:05:00,9.39,9.39,9.38,9.38,52000.0,8.3953,8.3953,8.3864,8.3864,52000.0
2005-01-27 13:10:00,9.38,9.38,9.37,9.37,10400.0,8.3864,8.3864,8.3775,8.3775,10400.0
2005-01-27 13:15:00,9.37,9.37,9.35,9.35,254400.0,8.3775,8.3775,8.3596,8.3596,254400.0
2005-01-27 13:20:00,9.35,9.36,9.34,9.34,92800.0,8.3596,8.3685,8.3506,8.3506,92800.0
2005-01-27 13:25:00,9.34,9.34,9.33,9.33,48000.0,8.3506,8.3506,8.3417,8.3417,48000.0
2005-01-27 13:30:00,9.33,9.34,9.33,9.33,84400.0,8.3417,8.3506,8.3417,8.3417,84400.0
2005-01-27 13:35:00,9.33,9.33,9.31,9.32,77200.0,8.3417,8.3417,8.3238,8.3328,77200.0
2005-01-27 13:40:00,9.32,9.33,9.32,9.32,71600.0,8.3328,8.3417,8.3328,8.3328,71600.0
2005-01-27 13:45:00,9.32,9.32,9.31,9.31,70400.0,8.3328,8.3328,8.3238,8.3238,70400.0
2005-01-27 13:50:00,9.31,9.32,9.31,9.31,58000.0,8.3238,8.3328,8.3238,8.3238,58000.0
2005-01-27 13:55:00,9.31,9.32,9.31,9.31,28400.0,8.3238,8.3328,8.3238,8.3238,28400.0
2005-01-27 14:00:00,9.31,9.31,9.31,9.31,16000.0,8.3238,8.3238,8.3238,8.3238,16000.0
2005-01-27 14:05:00,9.31,9.32,9.31,9.32,48400.0,8.3238,8.3328,8.3238,8.3328,48400.0
2005-01-27 14:10:00,9.31,9.33,9.31,9.31,20000.0,8.3238,8.3417,8.3238,8.3238,20000.0
2005-01-27 14:15:00,9.31,9.32,9.31,9.31,22800.0,8.3238,8.3328,8.3238,8.3238,22800.0
2005-01-27 14:20:00,9.31,9.33,9.31,9.31,32000.0,8.3238,8.3417,8.3238,8.3238,32000.0
2005-01-27 14:25:00,9.31,9.32,9.31,9.31,14400.0,8.3238,8.3328,8.3238,8.3238,14400.0
2005-01-27 14:30:00,9.32,9.33,9.31,9.31,50000.0,8.3328,8.3417,8.3238,8.3238,50000.0
2005-01-27 14:35:00,9.31,9.31,9.29,9.29,136800.0,8.3238,8.3238,8.3059,8.3059,136800.0
2005-01-27 14:40:00,9.29,9.29,9.28,9.28,156400.0,8.3059,8.3059,8.297,8.297,156400.0
2005-01-27 14:45:00,9.28,9.28,9.24,9.25,174000.0,8.297,8.297,8.2612,8.2702,174000.0
2005-01-27 14:50:00,9.25,9.25,9.25,9.25,51200.0,8.2702,8.2702,8.2702,8.2702,51200.0
2005-01-27 14:55:00,9.25,9.27,9.25,9.26,101200.0,8.2702,8.2881,8.2702,8.2791,101200.0
2005-01-27 15:00:00,9.26,9.28,9.26,9.27,41200.0,8.2791,8.297,8.2791,8.2881,41200.0
2005-01-27 15:05:00,9.27,9.27,9.26,9.26,56000.0,8.2881,8.2881,8.2791,8.2791,56000.0
2005-01-27 15:10:00,9.26,9.3,9.26,9.3,42800.0,8.2791,8.3149,8.2791,8.3149,42800.0
2005-01-27 15:15:00,9.3,9.33,9.29,9.32,176400.0,8.3149,8.3417,8.3059,8.3328,176400.0
2005-01-27 15:20:00,9.32,9.32,9.31,9.31,61600.0,8.3328,8.3328,8.3238,8.3238,61600.0
2005-01-27 15:25:00,9.31,9.31,9.3,9.3,81200.0,8.3238,8.3238,8.3149,8.3149,81200.0
2005-01-27 15:30:00,9.3,9.33,9.3,9.32,52800.0,8.3149,8.3417,8.3149,8.3328,52800.0
2005-01-27 15:35:00,9.31,9.33,9.3,9.31,64800.0,8.3238,8.3417,8.3149,8.3238,64800.0
2005-01-27 15:40:00,9.31,9.32,9.3,9.3,94400.0,8.3238,8.3328,8.3149,8.3149,94400.0
2005-01-27 15:45:00,9.3,9.32,9.29,9.3,68400.0,8.3149,8.3328,8.3059,8.3149,68400.0
2005-01-27 15:50:00,9.3,9.34,9.29,9.34,123200.0,8.3149,8.3506,8.3059,8.3506,123200.0
2005-01-27 15:55:00,9.33,9.35,9.3,9.31,233600.0,8.3417,8.3596,8.3149,8.3238,233600.0
2005-01-28 09:30:00,9.37,9.38,9.33,9.34,275600.0,8.3775,8.3864,8.3417,8.3506,275600.0
2005-01-28 09:35:00,9.33,9.33,9.31,9.31,100400.0,8.3417,8.3417,8.3238,8.3238,100400.0
2005-01-28 09:40:00,9.32,9.32,9.3,9.31,143200.0,8.3328,8.3328,8.3149,8.3238,143200.0
2005-01-28 09:45:00,9.31,9.31,9.29,9.31,159200.0,8.3238,8.3238,8.3059,8.3238,159200.0
2005-01-28 09:50:00,9.3,9.34,9.3,9.32,100800.0,8.3149,8.3506,8.3149,8.3328,100800.0
2005-01-28 09:55:00,9.32,9.32,9.31,9.31,38800.0,8.3328,8.3328,8.3238,8.3238,38800.0
2005-01-28 10:00:00,9.31,9.33,9.31,9.31,89600.0,8.3238,8.3417,8.3238,8.3238,89600.0
2005-01-28 10:05:00,9.31,9.31,9.3,9.31,87200.0,8.3238,8.3238,8.3149,8.3238,87200.0
2005-01-28 10:10:00,9.31,9.31,9.31,9.31,14400.0,8.3238,8.3238,8.3238,8.3238,14400.0
2005-01-28 10:15:00,9.31,9.31,9.31,9.31,26800.0,8.3238,8.3238,8.3238,8.3238,26800.0
2005-01-28 10:20:00,9.31,9.31,9.26,9.26,82000.0,8.3238,8.3238,8.2791,8.2791,82000.0
2005-01-28 10:25:00,9.26,9.28,9.26,9.27,21600.0,8.2791,8.297,8.2791,8.2881,21600.0
2005-01-28 10:30:00,9.26,9.28,9.24,9.24,65200.0,8.2791,8.297,8.2612,8.2612,65200.0
2005-01-28 10:35:00,9.24,9.24,9.22,9.23,32400.0,8.2612,8.2612,8.2433,8.2523,32400.0
2005-01-28 10:40:00,9.24,9.27,9.23,9.27,40400.0,8.2612,8.2881,8.2523,8.2881,40400.0
2005-01-28 10:45:00,9.27,9.27,9.24,9.26,37600.0,8.2881,8.2881,8.2612,8.2791,37600.0
2005-01-28 10:50:00,9.24,9.27,9.24,9.26,34400.0,8.2612,8.2881,8.2612,8.2791,34400.0
2005-01-28 10:55:00,9.26,9.28,9.25,9.25,98800.0,8.2791,8.297,8.2702,8.2702,98800.0
2005-01-28 11:00:00,9.25,9.28,9.24,9.25,99200.0,8.2702,8.297,8.2612,8.2702,99200.0
2005-01-28 11:05:00,9.25,9.25,9.16,9.18,114000.0,8.2702,8.2702,8.1897,8.2076,114000.0
2005-01-28 11:10:00,9.18,9.19,9.14,9.16,126400.0,8.2076,8.2165,8.1718,8.1897,126400.0
2005-01-28 11:15:00,9.16,9.22,9.15,9.16,123600.0,8.1897,8.2433,8.1808,8.1897,123600.0
2005-01-28 11:20:00,9.16,9.2,9.15,9.19,147200.0,8.1897,8.2255,8.1808,8.2165,147200.0
2005-01-28 11:25:00,9.19,9.19,9.18,9.19,42800.0,8.2165,8.2165,8.2076,8.2165,42800.0
2005-01-28 11:30:00,9.19,9.22,9.19,9.19,59200.0,8.2165,8.2433,8.2165,8.2165,59200.0
2005-01-28 11:35:00,9.18,9.2,9.17,9.2,22400.0,8.2076,8.2255,8.1986,8.2255,22400.0
2005-01-28 11:40:00,9.2,9.2,9.18,9.19,71200.0,8.2255,8.2255,8.2076,8.2165,71200.0
2005-01-28 11:45:00,9.19,9.22,9.18,9.21,45600.0,8.2165,8.2433,8.2076,8.2344,45600.0
2005-01-28 11:50:00,9.21,9.22,9.21,9.21,17600.0,8.2344,8.2433,8.2344,8.2344,17600.0
2005-01-28 11:55:00,9.21,9.22,9.2,9.2,53200.0,8.2344,8.2433,8.2255,8.2255,53200.0
2005-01-28 12:00:00,9.2,9.21,9.2,9.2,14000.0,8.2255,8.2344,8.2255,8.2255,14000.0
2005-01-28 12:05:00,9.21,9.28,9.21,9.26,127200.0,8.2344,8.297,8.2344,8.2791,127200.0
2005-01-28 12:10:00,9.26,9.26,9.23,9.23,11600.0,8.2791,8.2791,8.2523,8.2523,11600.0
2005-01-28 12:15:00,9.24,9.25,9.21,9.24,36800.0,8.2612,8.2702,8.2344,8.2612,36800.0
2005-01-28 12:20:00,9.24,9.25,9.22,9.22,45200.0,8.2612,8.2702,8.2433,8.2433,45200.0
2005-01-28 12:25:00,9.22,9.23,9.22,9.22,30000.0,8.2433,8.2523,8.2433,8.2433,30000.0
2005-01-28 12:30:00,9.22,9.26,9.2,9.21,35600.0,8.2433,8.2791,8.2255,8.2344,35600.0
2005-01-28 12:35:00,9.21,9.23,9.18,9.19,116400.0,8.2344,8.2523,8.2076,8.2165,116400.0
2005-01-28 12:40:00,9.19,9.19,9.16,9.17,31600.0,8.2165,8.2165,8.1897,8.1986,31600.0
2005-01-28 12:45:00,9.16,9.17,9.15,9.15,46000.0,8.1897,8.1986,8.1808,8.1808,46000.0
2005-01-28 12:50:00,9.15,9.15,9.15,9.15,39200.0,8.1808,8.1808,8.1808,8.1808,39200.0
2005-01-28 12:55:00,9.15,9.17,9.14,9.15,42400.0,8.1808,8.1986,8.1718,8.1808,42400.0
2005-01-28 13:00:00,9.15,9.16,9.13,9.13,30000.0,8.1808,8.1897,8.1629,8.1629,30000.0
2005-01-28 13:05:00,9.13,9.14,9.13,9.13,14800.0,8.1629,8.1718,8.1629,8.1629,14800.0
2005-01-28 13:10:00,9.13,9.15,9.13,9.15,11200.0,8.1629,8.1808,8.1629,8.1808,11200.0
2005-01-28 13:15:00,9.15,9.18,9.15,9.18,15600.0,8.1808,8.2076,8.1808,8.2076,15600.0
2005-01-28 13:20:00,9.17,9.18,9.16,9.16,21600.0,8.1986,8.2076,8.1897,8.1897,21600.0
2005-01-28 13:25:00,9.16,9.18,9.15,9.17,20400.0,8.1897,8.2076,8.1808,8.1986,20400.0
2005-01-28 13:30:00,9.16,9.17,9.14,9.14,21600.0,8.1897,8.1986,8.1718,8.1718,21600.0
2005-01-28 13:35:00,9.14,9.15,9.14,9.15,58000.0,8.1718,8.1808,8.1718,8.1808,58000.0
2005-01-28 13:40:00,9.15,9.17,9.14,9.17,13200.0,8.1808,8.1986,8.1718,8.1986,13200.0
2005-01-28 13:45:00,9.18,9.18,9.16,9.17,19200.0,8.2076,8.2076,8.1897,8.1986,19200.0
2005-01-28 13:50:00,9.18,9.18,9.15,9.15,10800.0,8.2076,8.2076,8.1808,8.1808,10800.0
2005-01-28 13:55:00,9.15,9.15,9.12,9.13,16000.0,8.1808,8.1808,8.1539,8.1629,16000.0
2005-01-28 14:00:00,9.12,9.13,9.12,9.12,20800.0,8.1539,8.1629,8.1539,8.1539,20800.0
2005-01-28 14:05:00,9.12,9.14,9.1,9.12,62400.0,8.1539,8.1718,8.1361,8.1539,62400.0
2005-01-28 14:10:00,9.11,9.13,9.11,9.13,15200.0,8.145,8.1629,8.145,8.1629,15200.0
2005-01-28 14:15:00,9.12,9.13,9.1,9.11,70000.0,8.1539,8.1629,8.1361,8.145,70000.0
2005-01-28 14:20:00,9.11,9.13,9.11,9.13,46000.0,8.145,8.1629,8.145,8.1629,46000.0
2005-01-28 14:25:00,9.14,9.16,9.12,9.13,55200.0,8.1718,8.1897,8.1539,8.1629,55200.0
2005-01-28 14:30:00,9.13,9.15,9.13,9.14,19200.0,8.1629,8.1808,8.1629,8.1718,19200.0
2005-01-28 14:35:00,9.14,9.16,9.14,9.15,62400.0,8.1718,8.1897,8.1718,8.1808,62400.0
2005-01-28 14:40:00,9.15,9.16,9.13,9.13,97200.0,8.1808,8.1897,8.1629,8.1629,97200.0
2005-01-28 14:45:00,9.12,9.13,9.12,9.12,44400.0,8.1539,8.1629,8.1539,8.1539,44400.0
2005-01-28 14:50:00,9.12,9.12,9.11,9.11,68000.0,8.1539,8.1539,8.145,8.145,68000.0
2005-01-28 14:55:00,9.11,9.15,9.11,9.14,89600.0,8.145,8.1808,8.145,8.1718,89600.0
2005-01-28 15:00:00,9.14,9.15,9.11,9.14,64000.0,8.1718,8.1808,8.145,8.1718,64000.0
2005-01-28 15:05:00,9.14,9.17,9.13,9.16,75600.0,8.1718,8.1986,8.1629,8.1897,75600.0
2005-01-28 15:10:00,9.16,9.16,9.15,9.16,58800.0,8.1897,8.1897,8.1808,8.1897,58800.0
2005-01-28 15:15:00,9.16,9.19,9.15,9.17,125200.0,8.1897,8.2165,8.1808,8.1986,125200.0
2005-01-28 15:20:00,9.17,9.19,9.16,9.17,99200.0,8.1986,8.2165,8.1897,8.1986,99200.0
2005-01-28 15:25:00,9.17,9.17,9.17,9.17,58400.0,8.1986,8.1986,8.1986,8.1986,58400.0
2005-01-28 15:30:00,9.17,9.17,9.15,9.15,100800.0,8.1986,8.1986,8.1808,8.1808,100800.0
2005-01-28 15:35:00,9.15,9.18,9.15,9.18,80400.0,8.1808,8.2076,8.1808,8.2076,80400.0
2005-01-28 15:40:00,9.18,9.24,9.18,9.24,175600.0,8.2076,8.2612,8.2076,8.2612,175600.0
2005-01-28 15:45:00,9.24,9.24,9.21,9.22,68000.0,8.2612,8.2612,8.2344,8.2433,68000.0
2005-01-28 15:50:00,9.22,9.22,9.21,9.21,136400.0,8.2433,8.2433,8.2344,8.2344,136400.0
2005-01-28 15:55:00,9.22,9.22,9.19,9.19,164800.0,8.2433,8.2433,8.2165,8.2165,164800.0
2005-01-31 09:30:00,9.36,9.39,9.3,9.34,275200.0,8.3685,8.3953,8.3149,8.3506,275200.0
2005-01-31 09:35:00,9.34,9.34,9.27,9.27,78000.0,8.3506,8.3506,8.2881,8.2881,78000.0
2005-01-31 09:40:00,9.27,9.29,9.25,9.28,165200.0,8.2881,8.3059,8.2702,8.297,165200.0
2005-01-31 09:45:00,9.28,9.3,9.27,9.3,43600.0,8.297,8.3149,8.2881,8.3149,43600.0
2005-01-31 09:50:00,9.3,9.33,9.29,9.31,96400.0,8.3149,8.3417,8.3059,8.3238,96400.0
2005-01-31 09:55:00,9.31,9.33,9.31,9.32,107600.0,8.3238,8.3417,8.3238,8.3328,107600.0
2005-01-31 10:00:00,9.32,9.32,9.3,9.3,126000.0,8.3328,8.3328,8.3149,8.3149,126000.0
2005-01-31 10:05:00,9.3,9.32,9.29,9.29,106000.0,8.3149,8.3328,8.3059,8.3059,106000.0
2005-01-31 10:10:00,9.29,9.31,9.29,9.31,177200.0,8.3059,8.3238,8.3059,8.3238,177200.0
2005-01-31 10:15:00,9.31,9.34,9.29,9.34,150800.0,8.3238,8.3506,8.3059,8.3506,150800.0
2005-01-31 10:20:00,9.34,9.38,9.34,9.38,270800.0,8.3506,8.3864,8.3506,8.3864,270800.0
2005-01-31 10:25:00,9.38,9.39,9.37,9.38,329600.0,8.3864,8.3953,8.3775,8.3864,329600.0
2005-01-31 10:30:00,9.38,9.38,9.37,9.38,309600.0,8.3864,8.3864,8.3775,8.3864,309600.0
2005-01-31 10:35:00,9.38,9.38,9.38,9.38,24000.0,8.3864,8.3864,8.3864,8.3864,24000.0
2005-01-31 10:40:00,9.38,9.39,9.38,9.38,72000.0,8.3864,8.3953,8.3864,8.3864,72000.0
2005-01-31 10:45:00,9.38,9.39,9.38,9.38,40000.0,8.3864,8.3953,8.3864,8.3864,40000.0
2005-01-31 10:50:00,9.38,9.38,9.38,9.38,62400.0,8.3864,8.3864,8.3864,8.3864,62400.0
2005-01-31 10:55:00,9.38,9.38,9.38,9.38,102800.0,8.3864,8.3864,8.3864,8.3864,102800.0
2005-01-31 11:00:00,9.38,9.4,9.37,9.38,108400.0,8.3864,8.4043,8.3775,8.3864,108400.0
2005-01-31 11:05:00,9.38,9.39,9.31,9.31,237200.0,8.3864,8.3953,8.3238,8.3238,237200.0
2005-01-31 11:10:00,9.31,9.32,9.3,9.31,152000.0,8.3238,8.3328,8.3149,8.3238,152000.0
2005-01-31 11:15:00,9.31,9.32,9.29,9.29,260000.0,8.3238,8.3328,8.3059,8.3059,260000.0
2005-01-31 11:20:00,9.29,9.31,9.27,9.28,280800.0,8.3059,8.3238,8.2881,8.297,280800.0
2005-01-31 11:25:00,9.28,9.3,9.21,9.25,296400.0,8.297,8.3149,8.2344,8.2702,296400.0
2005-01-31 11:30:00,9.25,9.28,9.25,9.27,46800.0,8.2702,8.297,8.2702,8.2881,46800.0
2005-01-31 11:35:00,9.27,9.28,9.26,9.28,26000.0,8.2881,8.297,8.2791,8.297,26000.0
2005-01-31 11:40:00,9.28,9.29,9.28,9.29,21600.0,8.297,8.3059,8.297,8.3059,21600.0
2005-01-31 11:45:00,9.29,9.31,9.29,9.3,32000.0,8.3059,8.3238,8.3059,8.3149,32000.0
2005-01-31 11:50:00,9.3,9.3,9.3,9.3,26800.0,8.3149,8.3149,8.3149,8.3149,26800.0
2005-01-31 11:55:00,9.3,9.3,9.29,9.29,19200.0,8.3149,8.3149,8.3059,8.3059,19200.0
2005-01-31 12:00:00,9.29,9.3,9.29,9.29,33600.0,8.3059,8.3149,8.3059,8.3059,33600.0
2005-01-31 12:05:00,9.3,9.3,9.29,9.29,21600.0,8.3149,8.3149,8.3059,8.3059,21600.0
2005-01-31 12:10:00,9.29,9.3,9.29,9.29,24400.0,8.3059,8.3149,8.3059,8.3059,24400.0
2005-01-31 12:15:00,9.29,9.3,9.29,9.29,8800.0,8.3059,8.3149,8.3059,8.3059,8800.0
2005-01-31 12:20:00,9.29,9.33,9.29,9.33,48000.0,8.3059,8.3417,8.3059,8.3417,48000.0
2005-01-31 12:25:00,9.32,9.34,9.32,9.33,33200.0,8.3328,8.3506,8.3328,8.3417,33200.0
2005-01-31 12:30:00,9.33,9.36,9.33,9.35,37600.0,8.3417,8.3685,8.3417,8.3596,37600.0
2005-01-31 12:35:00,9.35,9.36,9.35,9.36,26000.0,8.3596,8.3685,8.3596,8.3685,26000.0
2005-01-31 12:40:00,9.36,9.38,9.36,9.38,49600.0,8.3685,8.3864,8.3685,8.3864,49600.0
2005-01-31 12:45:00,9.37,9.38,9.36,9.36,28000.0,8.3775,8.3864,8.3685,8.3685,28000.0
2005-01-31 12:50:00,9.37,9.39,9.37,9.39,74400.0,8.3775,8.3953,8.3775,8.3953,74400.0
2005-01-31 12:55:00,9.39,9.4,9.38,9.4,26800.0,8.3953,8.4043,8.3864,8.4043,26800.0
2005-01-31 13:00:00,9.39,9.4,9.37,9.37,19200.0,8.3953,8.4043,8.3775,8.3775,19200.0
2005-01-31 13:05:00,9.36,9.37,9.35,9.35,51200.0,8.3685,8.3775,8.3596,8.3596,51200.0
2005-01-31 13:10:00,9.35,9.35,9.32,9.32,52400.0,8.3596,8.3596,8.3328,8.3328,52400.0
2005-01-31 13:15:00,9.32,9.32,9.29,9.29,66400.0,8.3328,8.3328,8.3059,8.3059,66400.0
2005-01-31 13:20:00,9.29,9.3,9.29,9.3,47600.0,8.3059,8.3149,8.3059,8.3149,47600.0
2005-01-31 13:25:00,9.3,9.3,9.29,9.29,71200.0,8.3149,8.3149,8.3059,8.3059,71200.0
2005-01-31 13:30:00,9.29,9.31,9.29,9.31,134400.0,8.3059,8.3238,8.3059,8.3238,134400.0
2005-01-31 13:35:00,9.3,9.3,9.29,9.3,47600.0,8.3149,8.3149,8.3059,8.3149,47600.0
2005-01-31 13:40:00,9.3,9.31,9.29,9.29,34000.0,8.3149,8.3238,8.3059,8.3059,34000.0
2005-01-31 13:45:00,9.29,9.3,9.29,9.29,84800.0,8.3059,8.3149,8.3059,8.3059,84800.0
2005-01-31 13:50:00,9.29,9.29,9.29,9.29,58000.0,8.3059,8.3059,8.3059,8.3059,58000.0
2005-01-31 13:55:00,9.29,9.29,9.29,9.29,65200.0,8.3059,8.3059,8.3059,8.3059,65200.0
2005-01-31 14:00:00,9.29,9.3,9.29,9.3,8000.0,8.3059,8.3149,8.3059,8.3149,8000.0
2005-01-31 14:05:00,9.31,9.33,9.3,9.33,18000.0,8.3238,8.3417,8.3149,8.3417,18000.0
2005-01-31 14:10:00,9.33,9.35,9.32,9.35,35200.0,8.3417,8.3596,8.3328,8.3596,35200.0
2005-01-31 14:15:00,9.36,9.38,9.35,9.35,103600.0,8.3685,8.3864,8.3596,8.3596,103600.0
2005-01-31 14:20:00,9.35,9.36,9.34,9.36,48400.0,8.3596,8.3685,8.3506,8.3685,48400.0
2005-01-31 14:25:00,9.36,9.37,9.36,9.36,44000.0,8.3685,8.3775,8.3685,8.3685,44000.0
2005-01-31 14:30:00,9.37,9.37,9.37,9.37,76000.0,8.3775,8.3775,8.3775,8.3775,76000.0
2005-01-31 14:35:00,9.37,9.42,9.37,9.4,193600.0,8.3775,8.4222,8.3775,8.4043,193600.0
2005-01-31 14:40:00,9.4,9.43,9.4,9.43,71200.0,8.4043,8.4311,8.4043,8.4311,71200.0
2005-01-31 14:45:00,9.43,9.46,9.42,9.45,164000.0,8.4311,8.4579,8.4222,8.449,164000.0
2005-01-31 14:50:00,9.45,9.51,9.44,9.49,463600.0,8.449,8.5026,8.44,8.4847,463600.0
2005-01-31 14:55:00,9.49,9.49,9.46,9.46,163600.0,8.4847,8.4847,8.4579,8.4579,163600.0
2005-01-31 15:00:00,9.46,9.47,9.44,9.44,111200.0,8.4579,8.4669,8.44,8.44,111200.0
2005-01-31 15:05:00,9.44,9.46,9.44,9.45,99200.0,8.44,8.4579,8.44,8.449,99200.0
2005-01-31 15:10:00,9.45,9.45,9.44,9.44,82000.0,8.449,8.449,8.44,8.44,82000.0
2005-01-31 15:15:00,9.44,9.44,9.43,9.44,84800.0,8.44,8.44,8.4311,8.44,84800.0
2005-01-31 15:20:00,9.44,9.44,9.42,9.42,76800.0,8.44,8.44,8.4222,8.4222,76800.0
2005-01-31 15:25:00,9.42,9.44,9.42,9.44,112000.0,8.4222,8.44,8.4222,8.44,112000.0
2005-01-31 15:30:00,9.44,9.44,9.42,9.42,111600.0,8.44,8.44,8.4222,8.4222,111600.0
2005-01-31 15:35:00,9.42,9.44,9.42,9.44,57600.0,8.4222,8.44,8.4222,8.44,57600.0
2005-01-31 15:40:00,9.45,9.48,9.44,9.47,98000.0,8.449,8.4758,8.44,8.4669,98000.0
2005-01-31 15:45:00,9.48,9.51,9.46,9.49,292000.0,8.4758,8.5026,8.4579,8.4847,292000.0
2005-01-31 15:50:00,9.49,9.5,9.49,9.49,193600.0,8.4847,8.4937,8.4847,8.4847,193600.0
2005-01-31 15:55:00,9.49,9.51,9.47,9.49,338800.0,8.4847,8.5026,8.4669,8.4847,338800.0
2005-02-01 09:30:00,9.57,9.57,9.49,9.49,348400.0,8.5563,8.5563,8.4847,8.4847,348400.0
2005-02-01 09:35:00,9.49,9.53,9.48,9.52,110800.0,8.4847,8.5205,8.4758,8.5116,110800.0
2005-02-01 09:40:00,9.52,9.52,9.47,9.49,254800.0,8.5116,8.5116,8.4669,8.4847,254800.0
2005-02-01 09:45:00,9.51,9.52,9.47,9.49,119600.0,8.5026,8.5116,8.4669,8.4847,119600.0
2005-02-01 09:50:00,9.5,9.5,9.48,9.48,38000.0,8.4937,8.4937,8.4758,8.4758,38000.0
2005-02-01 09:55:00,9.48,9.49,9.47,9.49,52800.0,8.4758,8.4847,8.4669,8.4847,52800.0
2005-02-01 10:00:00,9.49,9.5,9.48,9.49,37600.0,8.4847,8.4937,8.4758,8.4847,37600.0
2005-02-01 10:05:00,9.49,9.5,9.48,9.5,72000.0,8.4847,8.4937,8.4758,8.4937,72000.0
2005-02-01 10:10:00,9.51,9.53,9.5,9.53,167200.0,8.5026,8.5205,8.4937,8.5205,167200.0
2005-02-01 10:15:00,9.53,9.53,9.52,9.53,33200.0,8.5205,8.5205,8.5116,8.5205,33200.0
2005-02-01 10:20:00,9.53,9.54,9.52,9.53,92000.0,8.5205,8.5295,8.5116,8.5205,92000.0
2005-02-01 10:25:00,9.54,9.59,9.54,9.58,209200.0,8.5295,8.5742,8.5295,8.5652,209200.0
2005-02-01 10:30:00,9.58,9.58,9.57,9.58,43600.0,8.5652,8.5652,8.5563,8.5652,43600.0
2005-02-01 10:35:00,9.58,9.58,9.56,9.56,23200.0,8.5652,8.5652,8.5473,8.5473,23200.0
2005-02-01 10:40:00,9.57,9.58,9.56,9.56,80800.0,8.5563,8.5652,8.5473,8.5473,80800.0
2005-02-01 10:45:00,9.56,9.56,9.54,9.54,43200.0,8.5473,8.5473,8.5295,8.5295,43200.0
2005-02-01 10:50:00,9.54,9.58,9.54,9.57,40000.0,8.5295,8.5652,8.5295,8.5563,40000.0
2005-02-01 10:55:00,9.57,9.58,9.56,9.56,40800.0,8.5563,8.5652,8.5473,8.5473,40800.0
2005-02-01 11:00:00,9.56,9.56,9.55,9.55,57600.0,8.5473,8.5473,8.5384,8.5384,57600.0
2005-02-01 11:05:00,9.56,9.58,9.55,9.58,144400.0,8.5473,8.5652,8.5384,8.5652,144400.0
2005-02-01 11:10:00,9.58,9.58,9.55,9.55,23200.0,8.5652,8.5652,8.5384,8.5384,23200.0
2005-02-01 11:15:00,9.55,9.55,9.55,9.55,20000.0,8.5384,8.5384,8.5384,8.5384,20000.0
2005-02-01 11:20:00,9.55,9.55,9.54,9.54,50800.0,8.5384,8.5384,8.5295,8.5295,50800.0
2005-02-01 11:25:00,9.55,9.55,9.54,9.54,21200.0,8.5384,8.5384,8.5295,8.5295,21200.0
2005-02-01 11:30:00,9.54,9.57,9.54,9.57,30000.0,8.5295,8.5563,8.5295,8.5563,30000.0
2005-02-01 11:35:00,9.58,9.58,9.57,9.58,43200.0,8.5652,8.5652,8.5563,8.5652,43200.0
2005-02-01 11:40:00,9.58,9.58,9.57,9.58,46400.0,8.5652,8.5652,8.5563,8.5652,46400.0
2005-02-01 11:45:00,9.58,9.58,9.58,9.58,52000.0,8.5652,8.5652,8.5652,8.5652,52000.0
2005-02-01 11:50:00,9.58,9.58,9.57,9.58,29200.0,8.5652,8.5652,8.5563,8.5652,29200.0
2005-02-01 11:55:00,9.58,9.58,9.57,9.57,78800.0,8.5652,8.5652,8.5563,8.5563,78800.0
2005-02-01 12:00:00,9.57,9.58,9.57,9.58,24000.0,8.5563,8.5652,8.5563,8.5652,24000.0
2005-02-01 12:05:00,9.58,9.58,9.58,9.58,43600.0,8.5652,8.5652,8.5652,8.5652,43600.0
2005-02-01 12:10:00,9.58,9.58,9.57,9.58,34000.0,8.5652,8.5652,8.5563,8.5652,34000.0
2005-02-01 12:15:00,9.58,9.58,9.57,9.58,12800.0,8.5652,8.5652,8.5563,8.5652,12800.0
2005-02-01 12:20:00,9.58,9.58,9.57,9.58,58000.0,8.5652,8.5652,8.5563,8.5652,58000.0
2005-02-01 12:25:00,9.57,9.58,9.57,9.57,10400.0,8.5563,8.5652,8.5563,8.5563,10400.0
2005-02-01 12:30:00,9.58,9.61,9.58,9.61,39600.0,8.5652,8.592,8.5652,8.592,39600.0
2005-02-01 12:35:00,9.61,9.61,9.6,9.6,52000.0,8.592,8.592,8.5831,8.5831,52000.0
2005-02-01 12:40:00,9.6,9.61,9.55,9.55,62800.0,8.5831,8.592,8.5384,8.5384,62800.0
2005-02-01 12:45:00,9.55,9.58,9.55,9.58,54000.0,8.5384,8.5652,8.5384,8.5652,54000.0
2005-02-01 12:50:00,9.58,9.59,9.57,9.58,13200.0,8.5652,8.5742,8.5563,8.5652,13200.0
2005-02-01 12:55:00,9.58,9.58,9.57,9.57,30800.0,8.5652,8.5652,8.5563,8.5563,30800.0
2005-02-01 13:00:00,9.57,9.57,9.56,9.56,24800.0,8.5563,8.5563,8.5473,8.5473,24800.0
2005-02-01 13:05:00,9.56,9.56,9.53,9.54,95200.0,8.5473,8.5473,8.5205,8.5295,95200.0
2005-02-01 13:10:00,9.54,9.54,9.53,9.53,24400.0,8.5295,8.5295,8.5205,8.5205,24400.0
2005-02-01 13:15:00,9.53,9.56,9.53,9.54,28400.0,8.5205,8.5473,8.5205,8.5295,28400.0
2005-02-01 13:20:00,9.54,9.55,9.53,9.54,30800.0,8.5295,8.5384,8.5205,8.5295,30800.0
2005-02-01 13:25:00,9.54,9.55,9.54,9.54,54400.0,8.5295,8.5384,8.5295,8.5295,54400.0
2005-02-01 13:30:00,9.54,9.55,9.5,9.51,61200.0,8.5295,8.5384,8.4937,8.5026,61200.0
2005-02-01 13:35:00,9.52,9.52,9.5,9.51,40400.0,8.5116,8.5116,8.4937,8.5026,40400.0
2005-02-01 13:40:00,9.51,9.53,9.5,9.53,262000.0,8.5026,8.5205,8.4937,8.5205,262000.0
2005-02-01 13:45:00,9.53,9.55,9.53,9.55,58800.0,8.5205,8.5384,8.5205,8.5384,58800.0
2005-02-01 13:50:00,9.55,9.56,9.55,9.55,56800.0,8.5384,8.5473,8.5384,8.5384,56800.0
2005-02-01 13:55:00,9.55,9.57,9.55,9.55,119600.0,8.5384,8.5563,8.5384,8.5384,119600.0
2005-02-01 14:00:00,9.55,9.58,9.55,9.58,59600.0,8.5384,8.5652,8.5384,8.5652,59600.0
2005-02-01 14:05:00,9.58,9.59,9.58,9.59,28000.0,8.5652,8.5742,8.5652,8.5742,28000.0
2005-02-01 14:10:00,9.59,9.6,9.59,9.59,46800.0,8.5742,8.5831,8.5742,8.5742,46800.0
2005-02-01 14:15:00,9.59,9.6,9.59,9.6,57200.0,8.5742,8.5831,8.5742,8.5831,57200.0
2005-02-01 14:20:00,9.6,9.61,9.6,9.6,101200.0,8.5831,8.592,8.5831,8.5831,101200.0
2005-02-01 14:25:00,9.6,9.61,9.6,9.61,66800.0,8.5831,8.592,8.5831,8.592,66800.0
2005-02-01 14:30:00,9.61,9.62,9.61,9.62,56800.0,8.592,8.601,8.592,8.601,56800.0
2005-02-01 14:35:00,9.62,9.62,9.62,9.62,79200.0,8.601,8.601,8.601,8.601,79200.0
2005-02-01 14:40:00,9.62,9.62,9.6,9.6,60800.0,8.601,8.601,8.5831,8.5831,60800.0
2005-02-01 14:45:00,9.6,9.6,9.58,9.58,68800.0,8.5831,8.5831,8.5652,8.5652,68800.0
2005-02-01 14:50:00,9.59,9.59,9.57,9.57,35600.0,8.5742,8.5742,8.5563,8.5563,35600.0
2005-02-01 14:55:00,9.57,9.57,9.54,9.54,60000.0,8.5563,8.5563,8.5295,8.5295,60000.0
2005-02-01 15:00:00,9.54,9.55,9.53,9.54,101600.0,8.5295,8.5384,8.5205,8.5295,101600.0
2005-02-01 15:05:00,9.54,9.55,9.52,9.54,83200.0,8.5295,8.5384,8.5116,8.5295,83200.0
2005-02-01 15:10:00,9.54,9.55,9.53,9.54,167600.0,8.5295,8.5384,8.5205,8.5295,167600.0
2005-02-01 15:15:00,9.54,9.56,9.54,9.56,48000.0,8.5295,8.5473,8.5295,8.5473,48000.0
2005-02-01 15:20:00,9.56,9.56,9.54,9.54,66000.0,8.5473,8.5473,8.5295,8.5295,66000.0
2005-02-01 15:25:00,9.54,9.55,9.54,9.55,61200.0,8.5295,8.5384,8.5295,8.5384,61200.0
2005-02-01 15:30:00,9.55,9.55,9.54,9.54,62400.0,8.5384,8.5384,8.5295,8.5295,62400.0
2005-02-01 15:35:00,9.54,9.54,9.53,9.54,61600.0,8.5295,8.5295,8.5205,8.5295,61600.0
2005-02-01 15:40:00,9.54,9.58,9.54,9.57,84000.0,8.5295,8.5652,8.5295,8.5563,84000.0
2005-02-01 15:45:00,9.58,9.58,9.55,9.55,17200.0,8.5652,8.5652,8.5384,8.5384,17200.0
2005-02-01 15:50:00,9.55,9.56,9.54,9.55,117600.0,8.5384,8.5473,8.5295,8.5384,117600.0
2005-02-01 15:55:00,9.55,9.55,9.53,9.54,150800.0,8.5384,8.5384,8.5205,8.5295,150800.0
2005-02-02 09:30:00,9.68,9.68,9.6,9.6,184000.0,8.6546,8.6546,8.5831,8.5831,184000.0
2005-02-02 09:35:00,9.6,9.62,9.53,9.54,97600.0,8.5831,8.601,8.5205,8.5295,97600.0
2005-02-02 09:40:00,9.54,9.55,9.5,9.5,45600.0,8.5295,8.5384,8.4937,8.4937,45600.0
2005-02-02 09:45:00,9.51,9.52,9.5,9.51,48400.0,8.5026,8.5116,8.4937,8.5026,48400.0
2005-02-02 09:50:00,9.52,9.52,9.45,9.47,103600.0,8.5116,8.5116,8.449,8.4669,103600.0
2005-02-02 09:55:00,9.46,9.47,9.45,9.46,102400.0,8.4579,8.4669,8.449,8.4579,102400.0
2005-02-02 10:00:00,9.47,9.47,9.45,9.46,52400.0,8.4669,8.4669,8.449,8.4579,52400.0
2005-02-02 10:05:00,9.45,9.47,9.45,9.47,78800.0,8.449,8.4669,8.449,8.4669,78800.0
2005-02-02 10:10:00,9.47,9.48,9.45,9.47,68000.0,8.4669,8.4758,8.449,8.4669,68000.0
2005-02-02 10:15:00,9.48,9.51,9.47,9.5,53200.0,8.4758,8.5026,8.4669,8.4937,53200.0
2005-02-02 10:20:00,9.5,9.51,9.49,9.49,50800.0,8.4937,8.5026,8.4847,8.4847,50800.0
2005-02-02 10:25:00,9.49,9.49,9.47,9.48,41600.0,8.4847,8.4847,8.4669,8.4758,41600.0
2005-02-02 10:30:00,9.47,9.49,9.47,9.48,20400.0,8.4669,8.4847,8.4669,8.4758,20400.0
2005-02-02 10:35:00,9.48,9.48,9.47,9.48,16800.0,8.4758,8.4758,8.4669,8.4758,16800.0
2005-02-02 10:40:00,9.47,9.49,9.47,9.49,15600.0,8.4669,8.4847,8.4669,8.4847,15600.0
2005-02-02 10:45:00,9.49,9.49,9.48,9.49,32000.0,8.4847,8.4847,8.4758,8.4847,32000.0
2005-02-02 10:50:00,9.49,9.52,9.49,9.52,59600.0,8.4847,8.5116,8.4847,8.5116,59600.0
2005-02-02 10:55:00,9.51,9.53,9.49,9.51,35600.0,8.5026,8.5205,8.4847,8.5026,35600.0
2005-02-02 11:00:00,9.51,9.51,9.48,9.49,21600.0,8.5026,8.5026,8.4758,8.4847,21600.0
2005-02-02 11:05:00,9.49,9.49,9.49,9.49,17600.0,8.4847,8.4847,8.4847,8.4847,17600.0
2005-02-02 11:10:00,9.49,9.51,9.49,9.49,50800.0,8.4847,8.5026,8.4847,8.4847,50800.0
2005-02-02 11:15:00,9.5,9.52,9.5,9.52,40800.0,8.4937,8.5116,8.4937,8.5116,40800.0
2005-02-02 11:20:00,9.52,9.54,9.52,9.52,30800.0,8.5116,8.5295,8.5116,8.5116,30800.0
2005-02-02 11:25:00,9.53,9.58,9.53,9.58,46400.0,8.5205,8.5652,8.5205,8.5652,46400.0
2005-02-02 11:30:00,9.58,9.58,9.54,9.54,69600.0,8.5652,8.5652,8.5295,8.5295,69600.0
2005-02-02 11:35:00,9.54,9.55,9.54,9.55,34400.0,8.5295,8.5384,8.5295,8.5384,34400.0
2005-02-02 11:40:00,9.55,9.58,9.55,9.58,43200.0,8.5384,8.5652,8.5384,8.5652,43200.0
2005-02-02 11:45:00,9.58,9.58,9.56,9.57,18400.0,8.5652,8.5652,8.5473,8.5563,18400.0
2005-02-02 11:50:00,9.57,9.58,9.56,9.58,26400.0,8.5563,8.5652,8.5473,8.5652,26400.0
2005-02-02 11:55:00,9.58,9.61,9.57,9.61,72000.0,8.5652,8.592,8.5563,8.592,72000.0
2005-02-02 12:00:00,9.61,9.62,9.6,9.6,34000.0,8.592,8.601,8.5831,8.5831,34000.0
2005-02-02 12:05:00,9.61,9.62,9.6,9.6,119600.0,8.592,8.601,8.5831,8.5831,119600.0
2005-02-02 12:10:00,9.61,9.61,9.59,9.59,75200.0,8.592,8.592,8.5742,8.5742,75200.0
2005-02-02 12:15:00,9.59,9.6,9.58,9.6,49600.0,8.5742,8.5831,8.5652,8.5831,49600.0
2005-02-02 12:20:00,9.6,9.6,9.58,9.59,40800.0,8.5831,8.5831,8.5652,8.5742,40800.0
2005-02-02 12:25:00,9.59,9.59,9.58,9.59,26800.0,8.5742,8.5742,8.5652,8.5742,26800.0
2005-02-02 12:30:00,9.58,9.59,9.58,9.59,33200.0,8.5652,8.5742,8.5652,8.5742,33200.0
2005-02-02 12:35:00,9.59,9.6,9.59,9.6,54000.0,8.5742,8.5831,8.5742,8.5831,54000.0
2005-02-02 12:40:00,9.6,9.6,9.6,9.6,12800.0,8.5831,8.5831,8.5831,8.5831,12800.0
2005-02-02 12:45:00,9.6,9.61,9.6,9.6,51200.0,8.5831,8.592,8.5831,8.5831,51200.0
2005-02-02 12:50:00,9.61,9.61,9.6,9.6,35200.0,8.592,8.592,8.5831,8.5831,35200.0
2005-02-02 12:55:00,9.6,9.6,9.59,9.6,23200.0,8.5831,8.5831,8.5742,8.5831,23200.0
2005-02-02 13:00:00,9.6,9.6,9.59,9.59,11200.0,8.5831,8.5831,8.5742,8.5742,11200.0
2005-02-02 13:05:00,9.59,9.59,9.59,9.59,22800.0,8.5742,8.5742,8.5742,8.5742,22800.0
2005-02-02 13:10:00,9.59,9.59,9.58,9.59,24800.0,8.5742,8.5742,8.5652,8.5742,24800.0
2005-02-02 13:15:00,9.59,9.59,9.59,9.59,9600.0,8.5742,8.5742,8.5742,8.5742,9600.0
2005-02-02 13:20:00,9.59,9.59,9.59,9.59,12800.0,8.5742,8.5742,8.5742,8.5742,12800.0
2005-02-02 13:25:00,9.59,9.59,9.59,9.59,10800.0,8.5742,8.5742,8.5742,8.5742,10800.0
2005-02-02 13:30:00,9.6,9.6,9.6,9.6,23600.0,8.5831,8.5831,8.5831,8.5831,23600.0
2005-02-02 13:35:00,9.6,9.6,9.59,9.59,24400.0,8.5831,8.5831,8.5742,8.5742,24400.0
2005-02-02 13:40:00,9.59,9.59,9.59,9.59,11200.0,8.5742,8.5742,8.5742,8.5742,11200.0
2005-02-02 13:45:00,9.59,9.6,9.59,9.59,13600.0,8.5742,8.5831,8.5742,8.5742,13600.0
2005-02-02 13:50:00,9.59,9.6,9.59,9.59,25200.0,8.5742,8.5831,8.5742,8.5742,25200.0
2005-02-02 13:55:00,9.59,9.59,9.59,9.59,15600.0,8.5742,8.5742,8.5742,8.5742,15600.0
2005-02-02 14:00:00,9.59,9.6,9.59,9.59,32000.0,8.5742,8.5831,8.5742,8.5742,32000.0
2005-02-02 14:05:00,9.59,9.6,9.59,9.59,29200.0,8.5742,8.5831,8.5742,8.5742,29200.0
2005-02-02 14:10:00,9.6,9.6,9.59,9.6,16000.0,8.5831,8.5831,8.5742,8.5831,16000.0
2005-02-02 14:15:00,9.59,9.6,9.58,9.59,29200.0,8.5742,8.5831,8.5652,8.5742,29200.0
2005-02-02 14:20:00,9.59,9.65,9.59,9.65,68800.0,8.5742,8.6278,8.5742,8.6278,68800.0
2005-02-02 14:25:00,9.65,9.65,9.62,9.64,71200.0,8.6278,8.6278,8.601,8.6189,71200.0
2005-02-02 14:30:00,9.64,9.65,9.58,9.58,150400.0,8.6189,8.6278,8.5652,8.5652,150400.0
2005-02-02 14:35:00,9.59,9.59,9.56,9.56,162000.0,8.5742,8.5742,8.5473,8.5473,162000.0
2005-02-02 14:40:00,9.56,9.56,9.54,9.55,116400.0,8.5473,8.5473,8.5295,8.5384,116400.0
2005-02-02 14:45:00,9.55,9.56,9.54,9.55,113600.0,8.5384,8.5473,8.5295,8.5384,113600.0
2005-02-02 14:50:00,9.55,9.56,9.55,9.55,70800.0,8.5384,8.5473,8.5384,8.5384,70800.0
2005-02-02 14:55:00,9.55,9.55,9.55,9.55,33600.0,8.5384,8.5384,8.5384,8.5384,33600.0
2005-02-02 15:00:00,9.55,9.55,9.51,9.51,96000.0,8.5384,8.5384,8.5026,8.5026,96000.0
2005-02-02 15:05:00,9.51,9.52,9.5,9.51,102800.0,8.5026,8.5116,8.4937,8.5026,102800.0
2005-02-02 15:10:00,9.5,9.51,9.5,9.5,224800.0,8.4937,8.5026,8.4937,8.4937,224800.0
2005-02-02 15:15:00,9.5,9.5,9.5,9.5,77600.0,8.4937,8.4937,8.4937,8.4937,77600.0
2005-02-02 15:20:00,9.5,9.5,9.49,9.49,217600.0,8.4937,8.4937,8.4847,8.4847,217600.0
2005-02-02 15:25:00,9.48,9.49,9.47,9.48,91200.0,8.4758,8.4847,8.4669,8.4758,91200.0
2005-02-02 15:30:00,9.48,9.49,9.48,9.48,70800.0,8.4758,8.4847,8.4758,8.4758,70800.0
2005-02-02 15:35:00,9.48,9.53,9.48,9.53,88800.0,8.4758,8.5205,8.4758,8.5205,88800.0
2005-02-02 15:40:00,9.53,9.53,9.49,9.5,79200.0,8.5205,8.5205,8.4847,8.4937,79200.0
2005-02-02 15:45:00,9.5,9.54,9.5,9.53,131600.0,8.4937,8.5295,8.4937,8.5205,131600.0
2005-02-02 15:50:00,9.53,9.53,9.51,9.51,72000.0,8.5205,8.5205,8.5026,8.5026,72000.0
2005-02-02 15:55:00,9.51,9.54,9.51,9.54,137600.0,8.5026,8.5295,8.5026,8.5295,137600.0
2005-02-03 09:30:00,9.59,9.6,9.5,9.51,150800.0,8.5742,8.5831,8.4937,8.5026,150800.0
2005-02-03 09:35:00,9.51,9.51,9.45,9.46,66400.0,8.5026,8.5026,8.449,8.4579,66400.0
2005-02-03 09:40:00,9.45,9.5,9.45,9.49,103200.0,8.449,8.4937,8.449,8.4847,103200.0
2005-02-03 09:45:00,9.49,9.49,9.46,9.47,122000.0,8.4847,8.4847,8.4579,8.4669,122000.0
2005-02-03 09:50:00,9.47,9.51,9.47,9.49,32000.0,8.4669,8.5026,8.4669,8.4847,32000.0
2005-02-03 09:55:00,9.49,9.49,9.47,9.48,53600.0,8.4847,8.4847,8.4669,8.4758,53600.0
2005-02-03 10:00:00,9.48,9.48,9.45,9.45,96400.0,8.4758,8.4758,8.449,8.449,96400.0
2005-02-03 10:05:00,9.45,9.45,9.43,9.43,82800.0,8.449,8.449,8.4311,8.4311,82800.0
2005-02-03 10:10:00,9.43,9.43,9.38,9.39,82400.0,8.4311,8.4311,8.3864,8.3953,82400.0
2005-02-03 10:15:00,9.38,9.39,9.34,9.36,85600.0,8.3864,8.3953,8.3506,8.3685,85600.0
2005-02-03 10:20:00,9.36,9.44,9.36,9.4,116000.0,8.3685,8.44,8.3685,8.4043,116000.0
2005-02-03 10:25:00,9.4,9.4,9.37,9.37,48800.0,8.4043,8.4043,8.3775,8.3775,48800.0
2005-02-03 10:30:00,9.36,9.38,9.36,9.38,76000.0,8.3685,8.3864,8.3685,8.3864,76000.0
2005-02-03 10:35:00,9.39,9.4,9.38,9.38,45600.0,8.3953,8.4043,8.3864,8.3864,45600.0
2005-02-03 10:40:00,9.37,9.37,9.36,9.36,107600.0,8.3775,8.3775,8.3685,8.3685,107600.0
2005-02-03 10:45:00,9.36,9.36,9.33,9.34,129600.0,8.3685,8.3685,8.3417,8.3506,129600.0
2005-02-03 10:50:00,9.34,9.35,9.34,9.35,57600.0,8.3506,8.3596,8.3506,8.3596,57600.0
2005-02-03 10:55:00,9.35,9.35,9.35,9.35,30400.0,8.3596,8.3596,8.3596,8.3596,30400.0
2005-02-03 11:00:00,9.35,9.35,9.34,9.35,112000.0,8.3596,8.3596,8.3506,8.3596,112000.0
2005-02-03 11:05:00,9.34,9.37,9.34,9.37,23200.0,8.3506,8.3775,8.3506,8.3775,23200.0
2005-02-03 11:10:00,9.36,9.37,9.34,9.36,132000.0,8.3685,8.3775,8.3506,8.3685,132000.0
2005-02-03 11:15:00,9.36,9.37,9.34,9.36,26400.0,8.3685,8.3775,8.3506,8.3685,26400.0
2005-02-03 11:20:00,9.36,9.36,9.36,9.36,58000.0,8.3685,8.3685,8.3685,8.3685,58000.0
2005-02-03 11:25:00,9.36,9.36,9.35,9.35,28800.0,8.3685,8.3685,8.3596,8.3596,28800.0
2005-02-03 11:30:00,9.35,9.35,9.34,9.34,40800.0,8.3596,8.3596,8.3506,8.3506,40800.0
2005-02-03 11:35:00,9.35,9.35,9.34,9.35,36400.0,8.3596,8.3596,8.3506,8.3596,36400.0
2005-02-03 11:40:00,9.35,9.36,9.34,9.34,43600.0,8.3596,8.3685,8.3506,8.3506,43600.0
2005-02-03 11:45:00,9.34,9.34,9.34,9.34,112400.0,8.3506,8.3506,8.3506,8.3506,112400.0
2005-02-03 11:50:00,9.34,9.34,9.34,9.34,10000.0,8.3506,8.3506,8.3506,8.3506,10000.0
2005-02-03 11:55:00,9.34,9.34,9.34,9.34,23200.0,8.3506,8.3506,8.3506,8.3506,23200.0
2005-02-03 12:00:00,9.34,9.34,9.34,9.34,28000.0,8.3506,8.3506,8.3506,8.3506,28000.0
2005-02-03 12:05:00,9.34,9.34,9.34,9.34,22400.0,8.3506,8.3506,8.3506,8.3506,22400.0
2005-02-03 12:10:00,9.34,9.34,9.34,9.34,20400.0,8.3506,8.3506,8.3506,8.3506,20400.0
2005-02-03 12:15:00,9.34,9.34,9.34,9.34,15200.0,8.3506,8.3506,8.3506,8.3506,15200.0
2005-02-03 12:20:00,9.34,9.36,9.34,9.36,22400.0,8.3506,8.3685,8.3506,8.3685,22400.0
2005-02-03 12:25:00,9.36,9.36,9.36,9.36,3600.0,8.3685,8.3685,8.3685,8.3685,3600.0
2005-02-03 12:30:00,9.36,9.36,9.34,9.35,57600.0,8.3685,8.3685,8.3506,8.3596,57600.0
2005-02-03 12:35:00,9.35,9.35,9.34,9.35,37600.0,8.3596,8.3596,8.3506,8.3596,37600.0
2005-02-03 12:40:00,9.35,9.37,9.34,9.34,51200.0,8.3596,8.3775,8.3506,8.3506,51200.0
2005-02-03 12:45:00,9.34,9.34,9.33,9.33,71200.0,8.3506,8.3506,8.3417,8.3417,71200.0
2005-02-03 12:50:00,9.33,9.33,9.33,9.33,28400.0,8.3417,8.3417,8.3417,8.3417,28400.0
2005-02-03 12:55:00,9.33,9.33,9.33,9.33,22400.0,8.3417,8.3417,8.3417,8.3417,22400.0
2005-02-03 13:00:00,9.33,9.33,9.31,9.32,37600.0,8.3417,8.3417,8.3238,8.3328,37600.0
2005-02-03 13:05:00,9.32,9.33,9.31,9.32,30000.0,8.3328,8.3417,8.3238,8.3328,30000.0
2005-02-03 13:10:00,9.32,9.37,9.32,9.37,38000.0,8.3328,8.3775,8.3328,8.3775,38000.0
2005-02-03 13:15:00,9.37,9.37,9.36,9.36,25200.0,8.3775,8.3775,8.3685,8.3685,25200.0
2005-02-03 13:20:00,9.36,9.36,9.36,9.36,9600.0,8.3685,8.3685,8.3685,8.3685,9600.0
2005-02-03 13:25:00,9.36,9.36,9.36,9.36,22800.0,8.3685,8.3685,8.3685,8.3685,22800.0
2005-02-03 13:30:00,9.36,9.38,9.36,9.37,53600.0,8.3685,8.3864,8.3685,8.3775,53600.0
2005-02-03 13:35:00,9.37,9.4,9.37,9.39,38400.0,8.3775,8.4043,8.3775,8.3953,38400.0
2005-02-03 13:40:00,9.39,9.39,9.38,9.38,13600.0,8.3953,8.3953,8.3864,8.3864,13600.0
2005-02-03 13:45:00,9.38,9.38,9.36,9.36,20000.0,8.3864,8.3864,8.3685,8.3685,20000.0
2005-02-03 13:50:00,9.35,9.35,9.35,9.35,14800.0,8.3596,8.3596,8.3596,8.3596,14800.0
2005-02-03 13:55:00,9.35,9.35,9.35,9.35,34400.0,8.3596,8.3596,8.3596,8.3596,34400.0
2005-02-03 14:00:00,9.35,9.38,9.35,9.38,44400.0,8.3596,8.3864,8.3596,8.3864,44400.0
2005-02-03 14:05:00,9.38,9.38,9.37,9.38,39200.0,8.3864,8.3864,8.3775,8.3864,39200.0
2005-02-03 14:10:00,9.38,9.38,9.37,9.38,22000.0,8.3864,8.3864,8.3775,8.3864,22000.0
2005-02-03 14:15:00,9.37,9.37,9.36,9.37,29600.0,8.3775,8.3775,8.3685,8.3775,29600.0
2005-02-03 14:20:00,9.37,9.38,9.37,9.38,22400.0,8.3775,8.3864,8.3775,8.3864,22400.0
2005-02-03 14:25:00,9.38,9.38,9.37,9.38,140800.0,8.3864,8.3864,8.3775,8.3864,140800.0
2005-02-03 14:30:00,9.38,9.38,9.38,9.38,57600.0,8.3864,8.3864,8.3864,8.3864,57600.0
2005-02-03 14:35:00,9.38,9.38,9.38,9.38,49600.0,8.3864,8.3864,8.3864,8.3864,49600.0
2005-02-03 14:40:00,9.38,9.38,9.38,9.38,52000.0,8.3864,8.3864,8.3864,8.3864,52000.0
2005-02-03 14:45:00,9.38,9.38,9.38,9.38,28000.0,8.3864,8.3864,8.3864,8.3864,28000.0
2005-02-03 14:50:00,9.38,9.38,9.38,9.38,50400.0,8.3864,8.3864,8.3864,8.3864,50400.0
2005-02-03 14:55:00,9.38,9.38,9.38,9.38,52000.0,8.3864,8.3864,8.3864,8.3864,52000.0
2005-02-03 15:00:00,9.38,9.38,9.37,9.37,87600.0,8.3864,8.3864,8.3775,8.3775,87600.0
2005-02-03 15:05:00,9.37,9.37,9.36,9.37,42400.0,8.3775,8.3775,8.3685,8.3775,42400.0
2005-02-03 15:10:00,9.36,9.36,9.35,9.35,52000.0,8.3685,8.3685,8.3596,8.3596,52000.0
2005-02-03 15:15:00,9.35,9.36,9.35,9.36,48400.0,8.3596,8.3685,8.3596,8.3685,48400.0
2005-02-03 15:20:00,9.36,9.37,9.36,9.36,32400.0,8.3685,8.3775,8.3685,8.3685,32400.0
2005-02-03 15:25:00,9.37,9.37,9.36,9.37,40800.0,8.3775,8.3775,8.3685,8.3775,40800.0
2005-02-03 15:30:00,9.37,9.41,9.37,9.4,74000.0,8.3775,8.4132,8.3775,8.4043,74000.0
2005-02-03 15:35:00,9.4,9.4,9.38,9.39,37600.0,8.4043,8.4043,8.3864,8.3953,37600.0
2005-02-03 15:40:00,9.4,9.41,9.37,9.38,78000.0,8.4043,8.4132,8.3775,8.3864,78000.0
2005-02-03 15:45:00,9.38,9.38,9.36,9.37,37600.0,8.3864,8.3864,8.3685,8.3775,37600.0
2005-02-03 15:50:00,9.37,9.38,9.36,9.38,70400.0,8.3775,8.3864,8.3685,8.3864,70400.0
2005-02-03 15:55:00,9.38,9.38,9.37,9.38,101600.0,8.3864,8.3864,8.3775,8.3864,101600.0
2005-02-04 09:30:00,9.36,9.38,9.3,9.33,135600.0,8.3685,8.3864,8.3149,8.3417,135600.0
2005-02-04 09:35:00,9.33,9.35,9.33,9.33,30800.0,8.3417,8.3596,8.3417,8.3417,30800.0
2005-02-04 09:40:00,9.33,9.34,9.33,9.33,53600.0,8.3417,8.3506,8.3417,8.3417,53600.0
2005-02-04 09:45:00,9.33,9.34,9.28,9.29,78800.0,8.3417,8.3506,8.297,8.3059,78800.0
2005-02-04 09:50:00,9.3,9.34,9.27,9.33,72400.0,8.3149,8.3506,8.2881,8.3417,72400.0
2005-02-04 09:55:00,9.31,9.4,9.31,9.37,82800.0,8.3238,8.4043,8.3238,8.3775,82800.0
2005-02-04 10:00:00,9.38,9.48,9.38,9.48,108800.0,8.3864,8.4758,8.3864,8.4758,108800.0
2005-02-04 10:05:00,9.48,9.49,9.41,9.43,72000.0,8.4758,8.4847,8.4132,8.4311,72000.0
2005-02-04 10:10:00,9.43,9.43,9.37,9.37,52400.0,8.4311,8.4311,8.3775,8.3775,52400.0
2005-02-04 10:15:00,9.37,9.48,9.37,9.47,76800.0,8.3775,8.4758,8.3775,8.4669,76800.0
2005-02-04 10:20:00,9.47,9.47,9.45,9.45,40800.0,8.4669,8.4669,8.449,8.449,40800.0
2005-02-04 10:25:00,9.45,9.45,9.44,9.45,55200.0,8.449,8.449,8.44,8.449,55200.0
2005-02-04 10:30:00,9.45,9.48,9.45,9.47,23200.0,8.449,8.4758,8.449,8.4669,23200.0
2005-02-04 10:35:00,9.47,9.47,9.42,9.44,38400.0,8.4669,8.4669,8.4222,8.44,38400.0
2005-02-04 10:40:00,9.43,9.44,9.43,9.44,35200.0,8.4311,8.44,8.4311,8.44,35200.0
2005-02-04 10:45:00,9.43,9.44,9.42,9.44,20400.0,8.4311,8.44,8.4222,8.44,20400.0
2005-02-04 10:50:00,9.44,9.44,9.43,9.43,18000.0,8.44,8.44,8.4311,8.4311,18000.0
2005-02-04 10:55:00,9.43,9.45,9.43,9.45,4400.0,8.4311,8.449,8.4311,8.449,4400.0
2005-02-04 11:00:00,9.44,9.45,9.44,9.45,13600.0,8.44,8.449,8.44,8.449,13600.0
2005-02-04 11:05:00,9.46,9.47,9.45,9.45,14800.0,8.4579,8.4669,8.449,8.449,14800.0
2005-02-04 11:10:00,9.46,9.46,9.43,9.43,24800.0,8.4579,8.4579,8.4311,8.4311,24800.0
2005-02-04 11:15:00,9.43,9.45,9.42,9.45,8000.0,8.4311,8.449,8.4222,8.449,8000.0
2005-02-04 11:20:00,9.45,9.45,9.44,9.44,10400.0,8.449,8.449,8.44,8.44,10400.0
2005-02-04 11:25:00,9.44,9.46,9.43,9.43,7200.0,8.44,8.4579,8.4311,8.4311,7200.0
2005-02-04 11:30:00,9.44,9.45,9.44,9.44,11600.0,8.44,8.449,8.44,8.44,11600.0
2005-02-04 11:35:00,9.44,9.45,9.43,9.45,11600.0,8.44,8.449,8.4311,8.449,11600.0
2005-02-04 11:40:00,9.44,9.44,9.43,9.43,1200.0,8.44,8.44,8.4311,8.4311,1200.0
2005-02-04 11:45:00,9.44,9.44,9.44,9.44,9200.0,8.44,8.44,8.44,8.44,9200.0
2005-02-04 11:50:00,9.44,9.46,9.43,9.43,48000.0,8.44,8.4579,8.4311,8.4311,48000.0
2005-02-04 11:55:00,9.44,9.46,9.44,9.46,59600.0,8.44,8.4579,8.44,8.4579,59600.0
2005-02-04 12:00:00,9.46,9.47,9.46,9.47,16800.0,8.4579,8.4669,8.4579,8.4669,16800.0
2005-02-04 12:05:00,9.46,9.47,9.45,9.47,13600.0,8.4579,8.4669,8.449,8.4669,13600.0
2005-02-04 12:10:00,9.46,9.47,9.46,9.46,7200.0,8.4579,8.4669,8.4579,8.4579,7200.0
2005-02-04 12:15:00,9.46,9.47,9.45,9.47,9600.0,8.4579,8.4669,8.449,8.4669,9600.0
2005-02-04 12:20:00,9.47,9.47,9.46,9.47,12000.0,8.4669,8.4669,8.4579,8.4669,12000.0
2005-02-04 12:25:00,9.46,9.48,9.46,9.48,21200.0,8.4579,8.4758,8.4579,8.4758,21200.0
2005-02-04 12:30:00,9.48,9.48,9.46,9.46,14000.0,8.4758,8.4758,8.4579,8.4579,14000.0
2005-02-04 12:35:00,9.47,9.51,9.47,9.5,141600.0,8.4669,8.5026,8.4669,8.4937,141600.0
2005-02-04 12:40:00,9.49,9.51,9.49,9.51,23600.0,8.4847,8.5026,8.4847,8.5026,23600.0
2005-02-04 12:45:00,9.51,9.52,9.5,9.52,11600.0,8.5026,8.5116,8.4937,8.5116,11600.0
2005-02-04 12:50:00,9.52,9.54,9.52,9.53,27600.0,8.5116,8.5295,8.5116,8.5205,27600.0
2005-02-04 12:55:00,9.54,9.55,9.54,9.55,42800.0,8.5295,8.5384,8.5295,8.5384,42800.0
2005-02-04 13:00:00,9.55,9.55,9.53,9.55,8000.0,8.5384,8.5384,8.5205,8.5384,8000.0
2005-02-04 13:05:00,9.55,9.55,9.52,9.52,12400.0,8.5384,8.5384,8.5116,8.5116,12400.0
2005-02-04 13:10:00,9.53,9.55,9.53,9.53,10800.0,8.5205,8.5384,8.5205,8.5205,10800.0
2005-02-04 13:15:00,9.55,9.55,9.52,9.52,55600.0,8.5384,8.5384,8.5116,8.5116,55600.0
2005-02-04 13:20:00,9.52,9.53,9.51,9.52,10400.0,8.5116,8.5205,8.5026,8.5116,10400.0
2005-02-04 13:25:00,9.51,9.54,9.51,9.53,39600.0,8.5026,8.5295,8.5026,8.5205,39600.0
2005-02-04 13:30:00,9.53,9.54,9.53,9.54,10000.0,8.5205,8.5295,8.5205,8.5295,10000.0
2005-02-04 13:35:00,9.53,9.56,9.53,9.56,52400.0,8.5205,8.5473,8.5205,8.5473,52400.0
2005-02-04 13:40:00,9.56,9.59,9.55,9.59,65200.0,8.5473,8.5742,8.5384,8.5742,65200.0
2005-02-04 13:45:00,9.57,9.59,9.55,9.56,44400.0,8.5563,8.5742,8.5384,8.5473,44400.0
2005-02-04 13:50:00,9.56,9.56,9.53,9.53,33600.0,8.5473,8.5473,8.5205,8.5205,33600.0
2005-02-04 13:55:00,9.53,9.54,9.53,9.54,9600.0,8.5205,8.5295,8.5205,8.5295,9600.0
2005-02-04 14:00:00,9.55,9.55,9.54,9.54,30000.0,8.5384,8.5384,8.5295,8.5295,30000.0
2005-02-04 14:05:00,9.55,9.55,9.53,9.54,18000.0,8.5384,8.5384,8.5205,8.5295,18000.0
2005-02-04 14:10:00,9.54,9.54,9.53,9.53,6400.0,8.5295,8.5295,8.5205,8.5205,6400.0
2005-02-04 14:15:00,9.54,9.54,9.53,9.53,15200.0,8.5295,8.5295,8.5205,8.5205,15200.0
2005-02-04 14:20:00,9.53,9.54,9.52,9.53,23600.0,8.5205,8.5295,8.5116,8.5205,23600.0
2005-02-04 14:25:00,9.53,9.53,9.52,9.52,32400.0,8.5205,8.5205,8.5116,8.5116,32400.0
2005-02-04 14:30:00,9.52,9.52,9.5,9.5,22800.0,8.5116,8.5116,8.4937,8.4937,22800.0
2005-02-04 14:35:00,9.5,9.51,9.49,9.49,36800.0,8.4937,8.5026,8.4847,8.4847,36800.0
2005-02-04 14:40:00,9.49,9.51,9.49,9.51,30800.0,8.4847,8.5026,8.4847,8.5026,30800.0
2005-02-04 14:45:00,9.51,9.53,9.49,9.52,36400.0,8.5026,8.5205,8.4847,8.5116,36400.0
2005-02-04 14:50:00,9.52,9.52,9.49,9.49,112800.0,8.5116,8.5116,8.4847,8.4847,112800.0
2005-02-04 14:55:00,9.5,9.51,9.49,9.5,230000.0,8.4937,8.5026,8.4847,8.4937,230000.0
2005-02-04 15:00:00,9.5,9.51,9.49,9.51,57600.0,8.4937,8.5026,8.4847,8.5026,57600.0
2005-02-04 15:05:00,9.51,9.51,9.5,9.5,21600.0,8.5026,8.5026,8.4937,8.4937,21600.0
2005-02-04 15:10:00,9.5,9.52,9.49,9.5,50000.0,8.4937,8.5116,8.4847,8.4937,50000.0
2005-02-04 15:15:00,9.5,9.53,9.49,9.53,37200.0,8.4937,8.5205,8.4847,8.5205,37200.0
2005-02-04 15:20:00,9.53,9.56,9.52,9.52,36000.0,8.5205,8.5473,8.5116,8.5116,36000.0
2005-02-04 15:25:00,9.53,9.56,9.53,9.56,58400.0,8.5205,8.5473,8.5205,8.5473,58400.0
2005-02-04 15:30:00,9.56,9.56,9.55,9.55,69600.0,8.5473,8.5473,8.5384,8.5384,69600.0
2005-02-04 15:35:00,9.55,9.57,9.54,9.56,98800.0,8.5384,8.5563,8.5295,8.5473,98800.0
2005-02-04 15:40:00,9.56,9.57,9.56,9.57,107200.0,8.5473,8.5563,8.5473,8.5563,107200.0
2005-02-04 15:45:00,9.57,9.58,9.56,9.58,111600.0,8.5563,8.5652,8.5473,8.5652,111600.0
2005-02-04 15:50:00,9.57,9.58,9.57,9.58,60800.0,8.5563,8.5652,8.5563,8.5652,60800.0
2005-02-04 15:55:00,9.58,9.59,9.57,9.58,90800.0,8.5652,8.5742,8.5563,8.5652,90800.0
2005-02-07 09:30:00,9.71,9.74,9.59,9.62,278400.0,8.6814,8.7083,8.5742,8.601,278400.0
2005-02-07 09:35:00,9.62,9.62,9.61,9.62,44800.0,8.601,8.601,8.592,8.601,44800.0
2005-02-07 09:40:00,9.62,9.64,9.62,9.63,56400.0,8.601,8.6189,8.601,8.6099,56400.0
2005-02-07 09:45:00,9.64,9.68,9.63,9.66,67600.0,8.6189,8.6546,8.6099,8.6367,67600.0
2005-02-07 09:50:00,9.66,9.68,9.66,9.68,87200.0,8.6367,8.6546,8.6367,8.6546,87200.0
2005-02-07 09:55:00,9.68,9.69,9.66,9.69,80000.0,8.6546,8.6636,8.6367,8.6636,80000.0
2005-02-07 10:00:00,9.68,9.69,9.66,9.68,383600.0,8.6546,8.6636,8.6367,8.6546,383600.0
2005-02-07 10:05:00,9.68,9.69,9.66,9.66,123200.0,8.6546,8.6636,8.6367,8.6367,123200.0
2005-02-07 10:10:00,9.67,9.68,9.65,9.65,81600.0,8.6457,8.6546,8.6278,8.6278,81600.0
2005-02-07 10:15:00,9.65,9.65,9.63,9.63,77200.0,8.6278,8.6278,8.6099,8.6099,77200.0
2005-02-07 10:20:00,9.63,9.66,9.63,9.65,50000.0,8.6099,8.6367,8.6099,8.6278,50000.0
2005-02-07 10:25:00,9.65,9.65,9.6,9.6,88000.0,8.6278,8.6278,8.5831,8.5831,88000.0
2005-02-07 10:30:00,9.6,9.6,9.55,9.55,84800.0,8.5831,8.5831,8.5384,8.5384,84800.0
2005-02-07 10:35:00,9.55,9.56,9.49,9.5,215600.0,8.5384,8.5473,8.4847,8.4937,215600.0
2005-02-07 10:40:00,9.5,9.56,9.49,9.56,65600.0,8.4937,8.5473,8.4847,8.5473,65600.0
2005-02-07 10:45:00,9.56,9.59,9.56,9.59,36000.0,8.5473,8.5742,8.5473,8.5742,36000.0
2005-02-07 10:50:00,9.58,9.6,9.58,9.59,47200.0,8.5652,8.5831,8.5652,8.5742,47200.0
2005-02-07 10:55:00,9.59,9.59,9.56,9.58,79600.0,8.5742,8.5742,8.5473,8.5652,79600.0
2005-02-07 11:00:00,9.57,9.59,9.57,9.57,25600.0,8.5563,8.5742,8.5563,8.5563,25600.0
2005-02-07 11:05:00,9.57,9.57,9.53,9.54,50400.0,8.5563,8.5563,8.5205,8.5295,50400.0
2005-02-07 11:10:00,9.54,9.57,9.53,9.56,66000.0,8.5295,8.5563,8.5205,8.5473,66000.0
2005-02-07 11:15:00,9.57,9.57,9.53,9.54,44800.0,8.5563,8.5563,8.5205,8.5295,44800.0
2005-02-07 11:20:00,9.54,9.56,9.54,9.56,10800.0,8.5295,8.5473,8.5295,8.5473,10800.0
2005-02-07 11:25:00,9.56,9.56,9.55,9.56,16800.0,8.5473,8.5473,8.5384,8.5473,16800.0
2005-02-07 11:30:00,9.56,9.56,9.54,9.54,31200.0,8.5473,8.5473,8.5295,8.5295,31200.0
2005-02-07 11:35:00,9.54,9.54,9.51,9.52,28000.0,8.5295,8.5295,8.5026,8.5116,28000.0
2005-02-07 11:40:00,9.53,9.53,9.52,9.52,4400.0,8.5205,8.5205,8.5116,8.5116,4400.0
2005-02-07 11:45:00,9.53,9.54,9.53,9.53,14400.0,8.5205,8.5295,8.5205,8.5205,14400.0
2005-02-07 11:50:00,9.53,9.54,9.53,9.54,12400.0,8.5205,8.5295,8.5205,8.5295,12400.0
2005-02-07 11:55:00,9.54,9.54,9.54,9.54,12000.0,8.5295,8.5295,8.5295,8.5295,12000.0
2005-02-07 12:00:00,9.54,9.54,9.52,9.53,26800.0,8.5295,8.5295,8.5116,8.5205,26800.0
2005-02-07 12:05:00,9.52,9.53,9.51,9.53,21600.0,8.5116,8.5205,8.5026,8.5205,21600.0
2005-02-07 12:10:00,9.53,9.53,9.52,9.52,10800.0,8.5205,8.5205,8.5116,8.5116,10800.0
2005-02-07 12:15:00,9.52,9.53,9.52,9.53,24400.0,8.5116,8.5205,8.5116,8.5205,24400.0
2005-02-07 12:20:00,9.53,9.54,9.53,9.53,28000.0,8.5205,8.5295,8.5205,8.5205,28000.0
2005-02-07 12:25:00,9.53,9.55,9.53,9.55,52000.0,8.5205,8.5384,8.5205,8.5384,52000.0
2005-02-07 12:30:00,9.55,9.56,9.55,9.56,25600.0,8.5384,8.5473,8.5384,8.5473,25600.0
2005-02-07 12:35:00,9.56,9.56,9.56,9.56,6800.0,8.5473,8.5473,8.5473,8.5473,6800.0
2005-02-07 12:40:00,9.56,9.57,9.56,9.56,31200.0,8.5473,8.5563,8.5473,8.5473,31200.0
2005-02-07 12:45:00,9.56,9.56,9.56,9.56,14400.0,8.5473,8.5473,8.5473,8.5473,14400.0
2005-02-07 12:50:00,9.56,9.56,9.56,9.56,28400.0,8.5473,8.5473,8.5473,8.5473,28400.0
2005-02-07 12:55:00,9.56,9.59,9.56,9.59,20800.0,8.5473,8.5742,8.5473,8.5742,20800.0
2005-02-07 13:00:00,9.59,9.59,9.56,9.56,28400.0,8.5742,8.5742,8.5473,8.5473,28400.0
2005-02-07 13:05:00,9.56,9.59,9.56,9.58,77200.0,8.5473,8.5742,8.5473,8.5652,77200.0
2005-02-07 13:10:00,9.57,9.6,9.57,9.6,16400.0,8.5563,8.5831,8.5563,8.5831,16400.0
2005-02-07 13:15:00,9.6,9.6,9.58,9.59,34800.0,8.5831,8.5831,8.5652,8.5742,34800.0
2005-02-07 13:20:00,9.59,9.59,9.56,9.57,92400.0,8.5742,8.5742,8.5473,8.5563,92400.0
2005-02-07 13:25:00,9.57,9.58,9.57,9.57,29200.0,8.5563,8.5652,8.5563,8.5563,29200.0
2005-02-07 13:30:00,9.58,9.58,9.57,9.57,15600.0,8.5652,8.5652,8.5563,8.5563,15600.0
2005-02-07 13:35:00,9.57,9.58,9.57,9.58,30400.0,8.5563,8.5652,8.5563,8.5652,30400.0
2005-02-07 13:40:00,9.58,9.59,9.58,9.58,27600.0,8.5652,8.5742,8.5652,8.5652,27600.0
2005-02-07 13:45:00,9.58,9.58,9.52,9.52,54800.0,8.5652,8.5652,8.5116,8.5116,54800.0
2005-02-07 13:50:00,9.52,9.52,9.49,9.49,38400.0,8.5116,8.5116,8.4847,8.4847,38400.0
2005-02-07 13:55:00,9.49,9.49,9.47,9.48,40000.0,8.4847,8.4847,8.4669,8.4758,40000.0
2005-02-07 14:00:00,9.48,9.49,9.47,9.48,32000.0,8.4758,8.4847,8.4669,8.4758,32000.0
2005-02-07 14:05:00,9.48,9.48,9.47,9.47,38000.0,8.4758,8.4758,8.4669,8.4669,38000.0
2005-02-07 14:10:00,9.47,9.49,9.46,9.49,34000.0,8.4669,8.4847,8.4579,8.4847,34000.0
2005-02-07 14:15:00,9.49,9.49,9.48,9.48,17200.0,8.4847,8.4847,8.4758,8.4758,17200.0
2005-02-07 14:20:00,9.49,9.49,9.47,9.47,32000.0,8.4847,8.4847,8.4669,8.4669,32000.0
2005-02-07 14:25:00,9.47,9.49,9.47,9.49,16000.0,8.4669,8.4847,8.4669,8.4847,16000.0
2005-02-07 14:30:00,9.49,9.5,9.48,9.48,26800.0,8.4847,8.4937,8.4758,8.4758,26800.0
2005-02-07 14:35:00,9.48,9.49,9.45,9.47,52800.0,8.4758,8.4847,8.449,8.4669,52800.0
2005-02-07 14:40:00,9.47,9.48,9.47,9.47,28400.0,8.4669,8.4758,8.4669,8.4669,28400.0
2005-02-07 14:45:00,9.48,9.48,9.47,9.48,12400.0,8.4758,8.4758,8.4669,8.4758,12400.0
2005-02-07 14:50:00,9.48,9.49,9.47,9.49,24400.0,8.4758,8.4847,8.4669,8.4847,24400.0
2005-02-07 14:55:00,9.49,9.49,9.48,9.49,8400.0,8.4847,8.4847,8.4758,8.4847,8400.0
2005-02-07 15:00:00,9.49,9.49,9.48,9.48,12000.0,8.4847,8.4847,8.4758,8.4758,12000.0
2005-02-07 15:05:00,9.48,9.49,9.48,9.49,22400.0,8.4758,8.4847,8.4758,8.4847,22400.0
2005-02-07 15:10:00,9.49,9.5,9.49,9.49,17200.0,8.4847,8.4937,8.4847,8.4847,17200.0
2005-02-07 15:15:00,9.49,9.51,9.49,9.49,23600.0,8.4847,8.5026,8.4847,8.4847,23600.0
2005-02-07 15:20:00,9.49,9.49,9.47,9.47,24800.0,8.4847,8.4847,8.4669,8.4669,24800.0
2005-02-07 15:25:00,9.47,9.52,9.46,9.51,38000.0,8.4669,8.5116,8.4579,8.5026,38000.0
2005-02-07 15:30:00,9.51,9.51,9.49,9.49,26800.0,8.5026,8.5026,8.4847,8.4847,26800.0
2005-02-07 15:35:00,9.49,9.51,9.46,9.47,18000.0,8.4847,8.5026,8.4579,8.4669,18000.0
2005-02-07 15:40:00,9.46,9.48,9.46,9.46,44400.0,8.4579,8.4758,8.4579,8.4579,44400.0
2005-02-07 15:45:00,9.47,9.48,9.44,9.47,87600.0,8.4669,8.4758,8.44,8.4669,87600.0
2005-02-07 15:50:00,9.46,9.47,9.44,9.47,114400.0,8.4579,8.4669,8.44,8.4669,114400.0
2005-02-07 15:55:00,9.47,9.5,9.46,9.5,147200.0,8.4669,8.4937,8.4579,8.4937,147200.0
2005-02-08 09:30:00,9.48,9.53,9.45,9.5,108000.0,8.4758,8.5205,8.449,8.4937,108000.0
2005-02-08 09:35:00,9.5,9.51,9.48,9.5,61200.0,8.4937,8.5026,8.4758,8.4937,61200.0
2005-02-08 09:40:00,9.5,9.52,9.49,9.5,47600.0,8.4937,8.5116,8.4847,8.4937,47600.0
2005-02-08 09:45:00,9.5,9.52,9.5,9.52,78800.0,8.4937,8.5116,8.4937,8.5116,78800.0
2005-02-08 09:50:00,9.5,9.51,9.5,9.5,89600.0,8.4937,8.5026,8.4937,8.4937,89600.0
2005-02-08 09:55:00,9.5,9.51,9.5,9.51,97600.0,8.4937,8.5026,8.4937,8.5026,97600.0
2005-02-08 10:00:00,9.51,9.55,9.5,9.54,58800.0,8.5026,8.5384,8.4937,8.5295,58800.0
2005-02-08 10:05:00,9.54,9.56,9.53,9.55,76400.0,8.5295,8.5473,8.5205,8.5384,76400.0
2005-02-08 10:10:00,9.55,9.58,9.54,9.57,39200.0,8.5384,8.5652,8.5295,8.5563,39200.0
2005-02-08 10:15:00,9.57,9.58,9.56,9.56,28800.0,8.5563,8.5652,8.5473,8.5473,28800.0
2005-02-08 10:20:00,9.56,9.56,9.51,9.51,46800.0,8.5473,8.5473,8.5026,8.5026,46800.0
2005-02-08 10:25:00,9.51,9.52,9.5,9.51,22800.0,8.5026,8.5116,8.4937,8.5026,22800.0
2005-02-08 10:30:00,9.51,9.56,9.51,9.54,53600.0,8.5026,8.5473,8.5026,8.5295,53600.0
2005-02-08 10:35:00,9.54,9.54,9.53,9.54,18800.0,8.5295,8.5295,8.5205,8.5295,18800.0
2005-02-08 10:40:00,9.54,9.55,9.52,9.54,28800.0,8.5295,8.5384,8.5116,8.5295,28800.0
2005-02-08 10:45:00,9.54,9.54,9.51,9.51,91200.0,8.5295,8.5295,8.5026,8.5026,91200.0
2005-02-08 10:50:00,9.51,9.52,9.51,9.52,44400.0,8.5026,8.5116,8.5026,8.5116,44400.0
2005-02-08 10:55:00,9.52,9.53,9.51,9.52,13600.0,8.5116,8.5205,8.5026,8.5116,13600.0
2005-02-08 11:00:00,9.51,9.51,9.5,9.5,50800.0,8.5026,8.5026,8.4937,8.4937,50800.0
2005-02-08 11:05:00,9.5,9.51,9.5,9.5,41200.0,8.4937,8.5026,8.4937,8.4937,41200.0
2005-02-08 11:10:00,9.5,9.5,9.49,9.5,44800.0,8.4937,8.4937,8.4847,8.4937,44800.0
2005-02-08 11:15:00,9.5,9.51,9.49,9.5,108000.0,8.4937,8.5026,8.4847,8.4937,108000.0
2005-02-08 11:20:00,9.5,9.54,9.49,9.54,65600.0,8.4937,8.5295,8.4847,8.5295,65600.0
2005-02-08 11:25:00,9.54,9.55,9.51,9.51,90800.0,8.5295,8.5384,8.5026,8.5026,90800.0
2005-02-08 11:30:00,9.52,9.53,9.51,9.52,32000.0,8.5116,8.5205,8.5026,8.5116,32000.0
2005-02-08 11:35:00,9.53,9.55,9.52,9.55,51200.0,8.5205,8.5384,8.5116,8.5384,51200.0
2005-02-08 11:40:00,9.55,9.55,9.53,9.53,43200.0,8.5384,8.5384,8.5205,8.5205,43200.0
2005-02-08 11:45:00,9.53,9.54,9.52,9.53,30000.0,8.5205,8.5295,8.5116,8.5205,30000.0
2005-02-08 11:50:00,9.53,9.54,9.48,9.5,188800.0,8.5205,8.5295,8.4758,8.4937,188800.0
2005-02-08 11:55:00,9.5,9.52,9.5,9.51,15200.0,8.4937,8.5116,8.4937,8.5026,15200.0
2005-02-08 12:00:00,9.51,9.52,9.51,9.52,20800.0,8.5026,8.5116,8.5026,8.5116,20800.0
2005-02-08 12:05:00,9.52,9.53,9.51,9.53,36800.0,8.5116,8.5205,8.5026,8.5205,36800.0
2005-02-08 12:10:00,9.53,9.53,9.5,9.51,52800.0,8.5205,8.5205,8.4937,8.5026,52800.0
2005-02-08 12:15:00,9.5,9.52,9.5,9.52,10400.0,8.4937,8.5116,8.4937,8.5116,10400.0
2005-02-08 12:20:00,9.52,9.52,9.51,9.51,23200.0,8.5116,8.5116,8.5026,8.5026,23200.0
2005-02-08 12:25:00,9.51,9.52,9.5,9.51,34000.0,8.5026,8.5116,8.4937,8.5026,34000.0
2005-02-08 12:30:00,9.52,9.54,9.52,9.52,26400.0,8.5116,8.5295,8.5116,8.5116,26400.0
2005-02-08 12:35:00,9.53,9.54,9.51,9.51,36000.0,8.5205,8.5295,8.5026,8.5026,36000.0
2005-02-08 12:40:00,9.53,9.54,9.52,9.54,24800.0,8.5205,8.5295,8.5116,8.5295,24800.0
2005-02-08 12:45:00,9.55,9.55,9.53,9.54,25200.0,8.5384,8.5384,8.5205,8.5295,25200.0
2005-02-08 12:50:00,9.54,9.54,9.52,9.54,11200.0,8.5295,8.5295,8.5116,8.5295,11200.0
2005-02-08 12:55:00,9.54,9.54,9.52,9.53,13600.0,8.5295,8.5295,8.5116,8.5205,13600.0
2005-02-08 13:00:00,9.52,9.52,9.51,9.52,6400.0,8.5116,8.5116,8.5026,8.5116,6400.0
2005-02-08 13:05:00,9.53,9.54,9.52,9.54,12800.0,8.5205,8.5295,8.5116,8.5295,12800.0
2005-02-08 13:10:00,9.54,9.55,9.53,9.54,5600.0,8.5295,8.5384,8.5205,8.5295,5600.0
2005-02-08 13:15:00,9.54,9.54,9.53,9.53,21600.0,8.5295,8.5295,8.5205,8.5205,21600.0
2005-02-08 13:20:00,9.53,9.54,9.53,9.54,16800.0,8.5205,8.5295,8.5205,8.5295,16800.0
2005-02-08 13:25:00,9.54,9.55,9.53,9.55,16800.0,8.5295,8.5384,8.5205,8.5384,16800.0
2005-02-08 13:30:00,9.55,9.55,9.53,9.53,7600.0,8.5384,8.5384,8.5205,8.5205,7600.0
2005-02-08 13:35:00,9.53,9.54,9.5,9.51,52400.0,8.5205,8.5295,8.4937,8.5026,52400.0
2005-02-08 13:40:00,9.51,9.52,9.51,9.51,11600.0,8.5026,8.5116,8.5026,8.5026,11600.0
2005-02-08 13:45:00,9.51,9.51,9.5,9.5,4000.0,8.5026,8.5026,8.4937,8.4937,4000.0
2005-02-08 13:50:00,9.51,9.51,9.49,9.5,64400.0,8.5026,8.5026,8.4847,8.4937,64400.0
2005-02-08 13:55:00,9.49,9.51,9.49,9.5,212000.0,8.4847,8.5026,8.4847,8.4937,212000.0
2005-02-08 14:00:00,9.51,9.52,9.5,9.52,15600.0,8.5026,8.5116,8.4937,8.5116,15600.0
2005-02-08 14:05:00,9.52,9.52,9.49,9.49,36400.0,8.5116,8.5116,8.4847,8.4847,36400.0
2005-02-08 14:10:00,9.5,9.5,9.49,9.5,40000.0,8.4937,8.4937,8.4847,8.4937,40000.0
2005-02-08 14:15:00,9.51,9.51,9.49,9.49,31200.0,8.5026,8.5026,8.4847,8.4847,31200.0
2005-02-08 14:20:00,9.49,9.5,9.49,9.49,21600.0,8.4847,8.4937,8.4847,8.4847,21600.0
2005-02-08 14:25:00,9.49,9.5,9.49,9.49,36000.0,8.4847,8.4937,8.4847,8.4847,36000.0
2005-02-08 14:30:00,9.49,9.49,9.47,9.47,70400.0,8.4847,8.4847,8.4669,8.4669,70400.0
2005-02-08 14:35:00,9.47,9.47,9.46,9.47,69600.0,8.4669,8.4669,8.4579,8.4669,69600.0
2005-02-08 14:40:00,9.47,9.47,9.45,9.46,88000.0,8.4669,8.4669,8.449,8.4579,88000.0
2005-02-08 14:45:00,9.46,9.47,9.45,9.45,153600.0,8.4579,8.4669,8.449,8.449,153600.0
2005-02-08 14:50:00,9.45,9.46,9.43,9.44,128000.0,8.449,8.4579,8.4311,8.44,128000.0
2005-02-08 14:55:00,9.44,9.44,9.42,9.44,106000.0,8.44,8.44,8.4222,8.44,106000.0
2005-02-08 15:00:00,9.45,9.46,9.45,9.45,134000.0,8.449,8.4579,8.449,8.449,134000.0
2005-02-08 15:05:00,9.45,9.46,9.42,9.44,126800.0,8.449,8.4579,8.4222,8.44,126800.0
2005-02-08 15:10:00,9.44,9.44,9.41,9.42,67200.0,8.44,8.44,8.4132,8.4222,67200.0
2005-02-08 15:15:00,9.42,9.43,9.38,9.39,136000.0,8.4222,8.4311,8.3864,8.3953,136000.0
2005-02-08 15:20:00,9.39,9.4,9.37,9.37,138400.0,8.3953,8.4043,8.3775,8.3775,138400.0
2005-02-08 15:25:00,9.36,9.38,9.34,9.35,110400.0,8.3685,8.3864,8.3506,8.3596,110400.0
2005-02-08 15:30:00,9.35,9.41,9.34,9.4,162400.0,8.3596,8.4132,8.3506,8.4043,162400.0
2005-02-08 15:35:00,9.41,9.41,9.36,9.37,99600.0,8.4132,8.4132,8.3685,8.3775,99600.0
2005-02-08 15:40:00,9.37,9.38,9.34,9.35,159600.0,8.3775,8.3864,8.3506,8.3596,159600.0
2005-02-08 15:45:00,9.34,9.36,9.31,9.34,203600.0,8.3506,8.3685,8.3238,8.3506,203600.0
2005-02-08 15:50:00,9.34,9.4,9.34,9.37,130000.0,8.3506,8.4043,8.3506,8.3775,130000.0
2005-02-08 15:55:00,9.37,9.41,9.36,9.41,307200.0,8.3775,8.4132,8.3685,8.4132,307200.0
2005-02-09 09:30:00,9.42,9.48,9.24,9.25,322800.0,8.4222,8.4758,8.2612,8.2702,322800.0
2005-02-09 09:35:00,9.25,9.3,9.24,9.3,105200.0,8.2702,8.3149,8.2612,8.3149,105200.0
2005-02-09 09:40:00,9.3,9.31,9.26,9.28,216800.0,8.3149,8.3238,8.2791,8.297,216800.0
2005-02-09 09:45:00,9.28,9.32,9.28,9.31,368800.0,8.297,8.3328,8.297,8.3238,368800.0
2005-02-09 09:50:00,9.31,9.32,9.3,9.3,68400.0,8.3238,8.3328,8.3149,8.3149,68400.0
2005-02-09 09:55:00,9.3,9.31,9.28,9.29,246800.0,8.3149,8.3238,8.297,8.3059,246800.0
2005-02-09 10:00:00,9.29,9.35,9.28,9.35,65600.0,8.3059,8.3596,8.297,8.3596,65600.0
2005-02-09 10:05:00,9.34,9.36,9.33,9.34,55600.0,8.3506,8.3685,8.3417,8.3506,55600.0
2005-02-09 10:10:00,9.34,9.34,9.28,9.3,148000.0,8.3506,8.3506,8.297,8.3149,148000.0
2005-02-09 10:15:00,9.3,9.3,9.28,9.28,178800.0,8.3149,8.3149,8.297,8.297,178800.0
2005-02-09 10:20:00,9.29,9.29,9.26,9.28,371200.0,8.3059,8.3059,8.2791,8.297,371200.0
2005-02-09 10:25:00,9.3,9.31,9.28,9.31,96800.0,8.3149,8.3238,8.297,8.3238,96800.0
2005-02-09 10:30:00,9.31,9.37,9.3,9.34,212800.0,8.3238,8.3775,8.3149,8.3506,212800.0
2005-02-09 10:35:00,9.33,9.35,9.3,9.3,110800.0,8.3417,8.3596,8.3149,8.3149,110800.0
2005-02-09 10:40:00,9.3,9.33,9.28,9.29,198000.0,8.3149,8.3417,8.297,8.3059,198000.0
2005-02-09 10:45:00,9.28,9.29,9.28,9.28,31200.0,8.297,8.3059,8.297,8.297,31200.0
2005-02-09 10:50:00,9.28,9.28,9.26,9.26,108800.0,8.297,8.297,8.2791,8.2791,108800.0
2005-02-09 10:55:00,9.26,9.26,9.24,9.25,59600.0,8.2791,8.2791,8.2612,8.2702,59600.0
2005-02-09 11:00:00,9.24,9.25,9.22,9.24,77600.0,8.2612,8.2702,8.2433,8.2612,77600.0
2005-02-09 11:05:00,9.28,9.28,9.24,9.25,188400.0,8.297,8.297,8.2612,8.2702,188400.0
2005-02-09 11:10:00,9.25,9.25,9.23,9.23,90800.0,8.2702,8.2702,8.2523,8.2523,90800.0
2005-02-09 11:15:00,9.24,9.24,9.23,9.24,80000.0,8.2612,8.2612,8.2523,8.2612,80000.0
2005-02-09 11:20:00,9.24,9.24,9.22,9.23,95600.0,8.2612,8.2612,8.2433,8.2523,95600.0
2005-02-09 11:25:00,9.23,9.25,9.23,9.24,22400.0,8.2523,8.2702,8.2523,8.2612,22400.0
2005-02-09 11:30:00,9.25,9.25,9.24,9.25,47600.0,8.2702,8.2702,8.2612,8.2702,47600.0
2005-02-09 11:35:00,9.24,9.26,9.24,9.26,21600.0,8.2612,8.2791,8.2612,8.2791,21600.0
2005-02-09 11:40:00,9.26,9.26,9.24,9.26,58400.0,8.2791,8.2791,8.2612,8.2791,58400.0
2005-02-09 11:45:00,9.25,9.26,9.25,9.26,35600.0,8.2702,8.2791,8.2702,8.2791,35600.0
2005-02-09 11:50:00,9.26,9.26,9.24,9.25,44400.0,8.2791,8.2791,8.2612,8.2702,44400.0
2005-02-09 11:55:00,9.26,9.28,9.25,9.26,40000.0,8.2791,8.297,8.2702,8.2791,40000.0
2005-02-09 12:00:00,9.27,9.29,9.25,9.29,56800.0,8.2881,8.3059,8.2702,8.3059,56800.0
2005-02-09 12:05:00,9.29,9.29,9.26,9.26,83200.0,8.3059,8.3059,8.2791,8.2791,83200.0
2005-02-09 12:10:00,9.26,9.26,9.25,9.25,28400.0,8.2791,8.2791,8.2702,8.2702,28400.0
2005-02-09 12:15:00,9.25,9.28,9.25,9.27,48000.0,8.2702,8.297,8.2702,8.2881,48000.0
2005-02-09 12:20:00,9.27,9.27,9.26,9.26,18000.0,8.2881,8.2881,8.2791,8.2791,18000.0
2005-02-09 12:25:00,9.27,9.28,9.26,9.27,67200.0,8.2881,8.297,8.2791,8.2881,67200.0
2005-02-09 12:30:00,9.27,9.27,9.26,9.27,58400.0,8.2881,8.2881,8.2791,8.2881,58400.0
2005-02-09 12:35:00,9.27,9.27,9.27,9.27,16000.0,8.2881,8.2881,8.2881,8.2881,16000.0
2005-02-09 12:40:00,9.27,9.27,9.25,9.25,102000.0,8.2881,8.2881,8.2702,8.2702,102000.0
2005-02-09 12:45:00,9.25,9.27,9.25,9.25,91200.0,8.2702,8.2881,8.2702,8.2702,91200.0
2005-02-09 12:50:00,9.25,9.26,9.24,9.24,44400.0,8.2702,8.2791,8.2612,8.2612,44400.0
2005-02-09 12:55:00,9.24,9.25,9.24,9.24,42000.0,8.2612,8.2702,8.2612,8.2612,42000.0
2005-02-09 13:00:00,9.25,9.26,9.24,9.25,58800.0,8.2702,8.2791,8.2612,8.2702,58800.0
2005-02-09 13:05:00,9.25,9.26,9.24,9.25,22800.0,8.2702,8.2791,8.2612,8.2702,22800.0
2005-02-09 13:10:00,9.25,9.26,9.25,9.25,35200.0,8.2702,8.2791,8.2702,8.2702,35200.0
2005-02-09 13:15:00,9.26,9.26,9.24,9.24,26400.0,8.2791,8.2791,8.2612,8.2612,26400.0
2005-02-09 13:20:00,9.24,9.26,9.24,9.26,23200.0,8.2612,8.2791,8.2612,8.2791,23200.0
2005-02-09 13:25:00,9.27,9.27,9.26,9.26,11600.0,8.2881,8.2881,8.2791,8.2791,11600.0
2005-02-09 13:30:00,9.26,9.27,9.26,9.26,31600.0,8.2791,8.2881,8.2791,8.2791,31600.0
2005-02-09 13:35:00,9.26,9.26,9.25,9.26,18400.0,8.2791,8.2791,8.2702,8.2791,18400.0
2005-02-09 13:40:00,9.26,9.27,9.25,9.26,42800.0,8.2791,8.2881,8.2702,8.2791,42800.0
2005-02-09 13:45:00,9.27,9.27,9.26,9.26,13200.0,8.2881,8.2881,8.2791,8.2791,13200.0
2005-02-09 13:50:00,9.26,9.26,9.25,9.25,22800.0,8.2791,8.2791,8.2702,8.2702,22800.0
2005-02-09 13:55:00,9.26,9.26,9.24,9.25,59600.0,8.2791,8.2791,8.2612,8.2702,59600.0
2005-02-09 14:00:00,9.25,9.26,9.24,9.25,40400.0,8.2702,8.2791,8.2612,8.2702,40400.0
2005-02-09 14:05:00,9.25,9.26,9.22,9.22,167200.0,8.2702,8.2791,8.2433,8.2433,167200.0
2005-02-09 14:10:00,9.23,9.23,9.22,9.22,57600.0,8.2523,8.2523,8.2433,8.2433,57600.0
2005-02-09 14:15:00,9.22,9.23,9.21,9.23,30800.0,8.2433,8.2523,8.2344,8.2523,30800.0
2005-02-09 14:20:00,9.23,9.23,9.23,9.23,76800.0,8.2523,8.2523,8.2523,8.2523,76800.0
2005-02-09 14:25:00,9.23,9.23,9.17,9.18,111600.0,8.2523,8.2523,8.1986,8.2076,111600.0
2005-02-09 14:30:00,9.18,9.19,9.18,9.19,42000.0,8.2076,8.2165,8.2076,8.2165,42000.0
2005-02-09 14:35:00,9.19,9.21,9.17,9.2,132400.0,8.2165,8.2344,8.1986,8.2255,132400.0
2005-02-09 14:40:00,9.2,9.21,9.18,9.21,96400.0,8.2255,8.2344,8.2076,8.2344,96400.0
2005-02-09 14:45:00,9.21,9.24,9.2,9.24,225600.0,8.2344,8.2612,8.2255,8.2612,225600.0
2005-02-09 14:50:00,9.24,9.26,9.22,9.22,398000.0,8.2612,8.2791,8.2433,8.2433,398000.0
2005-02-09 14:55:00,9.23,9.23,9.21,9.21,179200.0,8.2523,8.2523,8.2344,8.2344,179200.0
2005-02-09 15:00:00,9.21,9.23,9.21,9.22,131200.0,8.2344,8.2523,8.2344,8.2433,131200.0
2005-02-09 15:05:00,9.22,9.22,9.2,9.2,63200.0,8.2433,8.2433,8.2255,8.2255,63200.0
2005-02-09 15:10:00,9.2,9.22,9.19,9.21,92800.0,8.2255,8.2433,8.2165,8.2344,92800.0
2005-02-09 15:15:00,9.21,9.23,9.21,9.23,35600.0,8.2344,8.2523,8.2344,8.2523,35600.0
2005-02-09 15:20:00,9.23,9.24,9.23,9.23,86000.0,8.2523,8.2612,8.2523,8.2523,86000.0
2005-02-09 15:25:00,9.23,9.24,9.23,9.24,505600.0,8.2523,8.2612,8.2523,8.2612,505600.0
2005-02-09 15:30:00,9.24,9.27,9.23,9.25,362000.0,8.2612,8.2881,8.2523,8.2702,362000.0
2005-02-09 15:35:00,9.24,9.25,9.24,9.24,573200.0,8.2612,8.2702,8.2612,8.2612,573200.0
2005-02-09 15:40:00,9.24,9.24,9.21,9.24,138400.0,8.2612,8.2612,8.2344,8.2612,138400.0
2005-02-09 15:45:00,9.23,9.24,9.21,9.22,129200.0,8.2523,8.2612,8.2344,8.2433,129200.0
2005-02-09 15:50:00,9.22,9.39,9.13,9.15,380800.0,8.2433,8.3953,8.1629,8.1808,380800.0
2005-02-09 15:55:00,9.15,9.22,9.13,9.18,358800.0,8.1808,8.2433,8.1629,8.2076,358800.0
2005-02-10 09:30:00,9.96,10.22,9.95,10.1,1861600.0,8.905,9.1374,8.896,9.0301,1861600.0
2005-02-10 09:35:00,10.09,10.12,10.0,10.02,1000400.0,9.0212,9.048,8.9407,8.9586,1000400.0
2005-02-10 09:40:00,10.02,10.13,10.01,10.12,910400.0,8.9586,9.057,8.9497,9.048,910400.0
2005-02-10 09:45:00,10.11,10.22,10.1,10.17,823600.0,9.0391,9.1374,9.0301,9.0927,823600.0
2005-02-10 09:50:00,10.18,10.18,10.11,10.15,503600.0,9.1017,9.1017,9.0391,9.0748,503600.0
2005-02-10 09:55:00,10.15,10.24,9.97,10.24,515600.0,9.0748,9.1553,8.9139,9.1553,515600.0
2005-02-10 10:00:00,10.23,10.31,10.18,10.29,1522800.0,9.1464,9.2179,9.1017,9.2,1522800.0
2005-02-10 10:05:00,10.29,10.37,10.29,10.36,860400.0,9.2,9.2715,9.2,9.2626,860400.0
2005-02-10 10:10:00,10.37,10.46,10.36,10.4,1134000.0,9.2715,9.352,9.2626,9.2984,1134000.0
2005-02-10 10:15:00,10.4,10.42,10.34,10.37,767200.0,9.2984,9.3162,9.2447,9.2715,767200.0
2005-02-10 10:20:00,10.37,10.4,10.31,10.33,579200.0,9.2715,9.2984,9.2179,9.2358,579200.0
2005-02-10 10:25:00,10.32,10.33,10.24,10.24,655200.0,9.2268,9.2358,9.1553,9.1553,655200.0
2005-02-10 10:30:00,10.24,10.26,10.2,10.24,636000.0,9.1553,9.1732,9.1195,9.1553,636000.0
2005-02-10 10:35:00,10.24,10.28,10.23,10.28,571600.0,9.1553,9.1911,9.1464,9.1911,571600.0
2005-02-10 10:40:00,10.28,10.29,10.25,10.26,204000.0,9.1911,9.2,9.1642,9.1732,204000.0
2005-02-10 10:45:00,10.26,10.27,10.25,10.26,255600.0,9.1732,9.1821,9.1642,9.1732,255600.0
2005-02-10 10:50:00,10.27,10.27,10.25,10.26,198400.0,9.1821,9.1821,9.1642,9.1732,198400.0
2005-02-10 10:55:00,10.26,10.26,10.24,10.25,316000.0,9.1732,9.1732,9.1553,9.1642,316000.0
2005-02-10 11:00:00,10.25,10.36,10.24,10.35,466400.0,9.1642,9.2626,9.1553,9.2536,466400.0
2005-02-10 11:05:00,10.36,10.39,10.34,10.38,538400.0,9.2626,9.2894,9.2447,9.2805,538400.0
2005-02-10 11:10:00,10.38,10.4,10.31,10.34,798000.0,9.2805,9.2984,9.2179,9.2447,798000.0
2005-02-10 11:15:00,10.34,10.4,10.33,10.38,268000.0,9.2447,9.2984,9.2358,9.2805,268000.0
2005-02-10 11:20:00,10.38,10.39,10.37,10.38,252400.0,9.2805,9.2894,9.2715,9.2805,252400.0
2005-02-10 11:25:00,10.39,10.4,10.38,10.38,181200.0,9.2894,9.2984,9.2805,9.2805,181200.0
2005-02-10 11:30:00,10.38,10.44,10.38,10.43,449600.0,9.2805,9.3341,9.2805,9.3252,449600.0
2005-02-10 11:35:00,10.43,10.45,10.4,10.43,204800.0,9.3252,9.3431,9.2984,9.3252,204800.0
2005-02-10 11:40:00,10.43,10.46,10.43,10.46,226000.0,9.3252,9.352,9.3252,9.352,226000.0
2005-02-10 11:45:00,10.46,10.54,10.46,10.51,559200.0,9.352,9.4235,9.352,9.3967,559200.0
2005-02-10 11:50:00,10.52,10.58,10.49,10.49,468800.0,9.4056,9.4593,9.3788,9.3788,468800.0
2005-02-10 11:55:00,10.49,10.51,10.25,10.45,280000.0,9.3788,9.3967,9.1642,9.3431,280000.0
2005-02-10 12:00:00,10.45,10.53,10.45,10.52,322400.0,9.3431,9.4146,9.3431,9.4056,322400.0
2005-02-10 12:05:00,10.52,10.55,10.49,10.53,268000.0,9.4056,9.4325,9.3788,9.4146,268000.0
2005-02-10 12:10:00,10.53,10.56,10.53,10.55,164000.0,9.4146,9.4414,9.4146,9.4325,164000.0
2005-02-10 12:15:00,10.55,10.6,10.51,10.6,272000.0,9.4325,9.4772,9.3967,9.4772,272000.0
2005-02-10 12:20:00,10.6,10.65,10.6,10.65,365600.0,9.4772,9.5219,9.4772,9.5219,365600.0
2005-02-10 12:25:00,10.65,10.71,10.64,10.67,444000.0,9.5219,9.5755,9.5129,9.5398,444000.0
2005-02-10 12:30:00,10.67,10.67,10.6,10.62,290800.0,9.5398,9.5398,9.4772,9.495,290800.0
2005-02-10 12:35:00,10.62,10.65,10.61,10.65,190000.0,9.495,9.5219,9.4861,9.5219,190000.0
2005-02-10 12:40:00,10.65,10.67,10.57,10.59,184400.0,9.5219,9.5398,9.4503,9.4682,184400.0
2005-02-10 12:45:00,10.6,10.61,10.55,10.57,104800.0,9.4772,9.4861,9.4325,9.4503,104800.0
2005-02-10 12:50:00,10.57,10.59,10.56,10.59,124000.0,9.4503,9.4682,9.4414,9.4682,124000.0
2005-02-10 12:55:00,10.6,10.64,10.59,10.64,123600.0,9.4772,9.5129,9.4682,9.5129,123600.0
2005-02-10 13:00:00,10.64,10.67,10.63,10.67,153200.0,9.5129,9.5398,9.504,9.5398,153200.0
2005-02-10 13:05:00,10.67,10.7,10.67,10.7,222400.0,9.5398,9.5666,9.5398,9.5666,222400.0
2005-02-10 13:10:00,10.69,10.7,10.68,10.7,103200.0,9.5576,9.5666,9.5487,9.5666,103200.0
2005-02-10 13:15:00,10.69,10.76,10.69,10.74,440000.0,9.5576,9.6202,9.5576,9.6023,440000.0
2005-02-10 13:20:00,10.74,10.79,10.72,10.77,282000.0,9.6023,9.647,9.5845,9.6292,282000.0
2005-02-10 13:25:00,10.76,10.78,10.73,10.76,267200.0,9.6202,9.6381,9.5934,9.6202,267200.0
2005-02-10 13:30:00,10.76,10.79,10.75,10.78,570800.0,9.6202,9.647,9.6113,9.6381,570800.0
2005-02-10 13:35:00,10.78,10.81,10.66,10.67,434000.0,9.6381,9.6649,9.5308,9.5398,434000.0
2005-02-10 13:40:00,10.66,10.76,10.58,10.74,315200.0,9.5308,9.6202,9.4593,9.6023,315200.0
2005-02-10 13:45:00,10.74,10.82,10.74,10.8,267600.0,9.6023,9.6739,9.6023,9.656,267600.0
2005-02-10 13:50:00,10.8,10.81,10.74,10.75,190800.0,9.656,9.6649,9.6023,9.6113,190800.0
2005-02-10 13:55:00,10.75,10.76,10.69,10.71,168000.0,9.6113,9.6202,9.5576,9.5755,168000.0
2005-02-10 14:00:00,10.72,10.81,10.72,10.8,158400.0,9.5845,9.6649,9.5845,9.656,158400.0
2005-02-10 14:05:00,10.8,10.81,10.74,10.79,200800.0,9.656,9.6649,9.6023,9.647,200800.0
2005-02-10 14:10:00,10.79,10.81,10.79,10.8,124000.0,9.647,9.6649,9.647,9.656,124000.0
2005-02-10 14:15:00,10.8,10.84,10.78,10.79,250000.0,9.656,9.6917,9.6381,9.647,250000.0
2005-02-10 14:20:00,10.78,10.81,10.77,10.78,236400.0,9.6381,9.6649,9.6292,9.6381,236400.0
2005-02-10 14:25:00,10.78,10.78,10.66,10.68,460800.0,9.6381,9.6381,9.5308,9.5487,460800.0
2005-02-10 14:30:00,10.68,10.75,10.66,10.7,313600.0,9.5487,9.6113,9.5308,9.5666,313600.0
2005-02-10 14:35:00,10.71,10.71,10.64,10.65,563200.0,9.5755,9.5755,9.5129,9.5219,563200.0
2005-02-10 14:40:00,10.65,10.68,10.6,10.62,444800.0,9.5219,9.5487,9.4772,9.495,444800.0
2005-02-10 14:45:00,10.63,10.78,10.63,10.77,399600.0,9.504,9.6381,9.504,9.6292,399600.0
2005-02-10 14:50:00,10.77,10.8,10.7,10.77,223600.0,9.6292,9.656,9.5666,9.6292,223600.0
2005-02-10 14:55:00,10.77,10.79,10.69,10.7,227200.0,9.6292,9.647,9.5576,9.5666,227200.0
2005-02-10 15:00:00,10.7,10.73,10.56,10.56,506400.0,9.5666,9.5934,9.4414,9.4414,506400.0
2005-02-10 15:05:00,10.56,10.68,10.53,10.65,542400.0,9.4414,9.5487,9.4146,9.5219,542400.0
2005-02-10 15:10:00,10.65,10.65,10.61,10.63,256400.0,9.5219,9.5219,9.4861,9.504,256400.0
2005-02-10 15:15:00,10.63,10.63,10.59,10.62,290000.0,9.504,9.504,9.4682,9.495,290000.0
2005-02-10 15:20:00,10.61,10.65,10.61,10.63,278400.0,9.4861,9.5219,9.4861,9.504,278400.0
2005-02-10 15:25:00,10.63,10.69,10.61,10.68,312400.0,9.504,9.5576,9.4861,9.5487,312400.0
2005-02-10 15:30:00,10.68,10.73,10.64,10.72,374000.0,9.5487,9.5934,9.5129,9.5845,374000.0
2005-02-10 15:35:00,10.72,10.72,10.69,10.71,225200.0,9.5845,9.5845,9.5576,9.5755,225200.0
2005-02-10 15:40:00,10.71,10.77,10.71,10.74,586800.0,9.5755,9.6292,9.5755,9.6023,586800.0
2005-02-10 15:45:00,10.74,10.75,10.68,10.74,330000.0,9.6023,9.6113,9.5487,9.6023,330000.0
2005-02-10 15:50:00,10.74,10.77,10.71,10.76,391200.0,9.6023,9.6292,9.5755,9.6202,391200.0
2005-02-10 15:55:00,10.76,10.79,10.75,10.78,519600.0,9.6202,9.647,9.6113,9.6381,519600.0
2005-02-11 09:30:00,10.82,10.94,10.78,10.94,786800.0,9.6739,9.7812,9.6381,9.7812,786800.0
2005-02-11 09:35:00,10.94,11.06,10.9,10.99,724800.0,9.7812,9.8884,9.7454,9.8259,724800.0
2005-02-11 09:40:00,10.99,11.06,10.94,11.06,510800.0,9.8259,9.8884,9.7812,9.8884,510800.0
2005-02-11 09:45:00,11.05,11.06,10.95,10.99,267600.0,9.8795,9.8884,9.7901,9.8259,267600.0
2005-02-11 09:50:00,10.99,11.22,10.99,11.19,751200.0,9.8259,10.0315,9.8259,10.0047,751200.0
2005-02-11 09:55:00,11.19,11.21,11.13,11.15,464000.0,10.0047,10.0226,9.951,9.9689,464000.0
2005-02-11 10:00:00,11.15,11.29,11.15,11.25,910800.0,9.9689,10.0941,9.9689,10.0583,910800.0
2005-02-11 10:05:00,11.24,11.31,11.22,11.24,788800.0,10.0494,10.112,10.0315,10.0494,788800.0
2005-02-11 10:10:00,11.25,11.34,11.24,11.26,483200.0,10.0583,10.1388,10.0494,10.0673,483200.0
2005-02-11 10:15:00,11.27,11.36,11.26,11.32,509600.0,10.0762,10.1567,10.0673,10.1209,509600.0
2005-02-11 10:20:00,11.3,11.43,11.29,11.43,526000.0,10.103,10.2192,10.0941,10.2192,526000.0
2005-02-11 10:25:00,11.42,11.58,11.39,11.57,785200.0,10.2103,10.3534,10.1835,10.3444,785200.0
2005-02-11 10:30:00,11.54,11.62,11.53,11.59,792800.0,10.3176,10.3891,10.3087,10.3623,792800.0
2005-02-11 10:35:00,11.59,11.67,11.55,11.63,651200.0,10.3623,10.4338,10.3265,10.3981,651200.0
2005-02-11 10:40:00,11.63,11.65,11.58,11.59,460800.0,10.3981,10.4159,10.3534,10.3623,460800.0
2005-02-11 10:45:00,11.58,11.59,11.48,11.5,462800.0,10.3534,10.3623,10.264,10.2818,462800.0
2005-02-11 10:50:00,11.5,11.56,11.49,11.49,404400.0,10.2818,10.3355,10.2729,10.2729,404400.0
2005-02-11 10:55:00,11.49,11.58,11.39,11.44,618800.0,10.2729,10.3534,10.1835,10.2282,618800.0
2005-02-11 11:00:00,11.44,11.51,11.41,11.44,421200.0,10.2282,10.2908,10.2014,10.2282,421200.0
2005-02-11 11:05:00,11.43,11.47,11.41,11.45,248800.0,10.2192,10.255,10.2014,10.2371,248800.0
2005-02-11 11:10:00,11.45,11.49,11.45,11.45,385200.0,10.2371,10.2729,10.2371,10.2371,385200.0
2005-02-11 11:15:00,11.45,11.56,11.42,11.5,492800.0,10.2371,10.3355,10.2103,10.2818,492800.0
2005-02-11 11:20:00,11.5,11.53,11.49,11.5,288800.0,10.2818,10.3087,10.2729,10.2818,288800.0
2005-02-11 11:25:00,11.5,11.59,11.46,11.56,440000.0,10.2818,10.3623,10.2461,10.3355,440000.0
2005-02-11 11:30:00,11.56,11.56,11.52,11.53,289200.0,10.3355,10.3355,10.2997,10.3087,289200.0
2005-02-11 11:35:00,11.53,11.53,11.46,11.5,174000.0,10.3087,10.3087,10.2461,10.2818,174000.0
2005-02-11 11:40:00,11.5,11.5,11.45,11.47,94400.0,10.2818,10.2818,10.2371,10.255,94400.0
2005-02-11 11:45:00,11.47,11.51,11.47,11.47,175200.0,10.255,10.2908,10.255,10.255,175200.0
2005-02-11 11:50:00,11.47,11.47,11.43,11.45,87200.0,10.255,10.255,10.2192,10.2371,87200.0
2005-02-11 11:55:00,11.43,11.46,11.43,11.46,180400.0,10.2192,10.2461,10.2192,10.2461,180400.0
2005-02-11 12:00:00,11.45,11.46,11.44,11.45,72000.0,10.2371,10.2461,10.2282,10.2371,72000.0
2005-02-11 12:05:00,11.45,11.45,11.4,11.4,134400.0,10.2371,10.2371,10.1924,10.1924,134400.0
2005-02-11 12:10:00,11.4,11.42,11.38,11.41,223600.0,10.1924,10.2103,10.1745,10.2014,223600.0
2005-02-11 12:15:00,11.41,11.41,11.32,11.35,143200.0,10.2014,10.2014,10.1209,10.1477,143200.0
2005-02-11 12:20:00,11.35,11.37,11.33,11.37,220000.0,10.1477,10.1656,10.1298,10.1656,220000.0
2005-02-11 12:25:00,11.37,11.37,11.35,11.36,112000.0,10.1656,10.1656,10.1477,10.1567,112000.0
2005-02-11 12:30:00,11.36,11.37,11.34,11.35,98800.0,10.1567,10.1656,10.1388,10.1477,98800.0
2005-02-11 12:35:00,11.36,11.41,11.33,11.41,222000.0,10.1567,10.2014,10.1298,10.2014,222000.0
2005-02-11 12:40:00,11.41,11.41,11.39,11.4,43200.0,10.2014,10.2014,10.1835,10.1924,43200.0
2005-02-11 12:45:00,11.4,11.4,11.34,11.34,114800.0,10.1924,10.1924,10.1388,10.1388,114800.0
2005-02-11 12:50:00,11.35,11.36,11.33,11.34,249200.0,10.1477,10.1567,10.1298,10.1388,249200.0
2005-02-11 12:55:00,11.34,11.37,11.34,11.36,61600.0,10.1388,10.1656,10.1388,10.1567,61600.0
2005-02-11 13:00:00,11.37,11.43,11.36,11.41,278000.0,10.1656,10.2192,10.1567,10.2014,278000.0
2005-02-11 13:05:00,11.42,11.42,11.38,11.4,82800.0,10.2103,10.2103,10.1745,10.1924,82800.0
2005-02-11 13:10:00,11.4,11.42,11.4,11.41,160400.0,10.1924,10.2103,10.1924,10.2014,160400.0
2005-02-11 13:15:00,11.41,11.48,11.41,11.48,147600.0,10.2014,10.264,10.2014,10.264,147600.0
2005-02-11 13:20:00,11.48,11.5,11.43,11.44,212800.0,10.264,10.2818,10.2192,10.2282,212800.0
2005-02-11 13:25:00,11.44,11.45,11.37,11.37,134800.0,10.2282,10.2371,10.1656,10.1656,134800.0
2005-02-11 13:30:00,11.37,11.38,11.35,11.36,58800.0,10.1656,10.1745,10.1477,10.1567,58800.0
2005-02-11 13:35:00,11.36,11.38,11.33,11.37,144400.0,10.1567,10.1745,10.1298,10.1656,144400.0
2005-02-11 13:40:00,11.37,11.4,11.37,11.4,98000.0,10.1656,10.1924,10.1656,10.1924,98000.0
2005-02-11 13:45:00,11.38,11.4,11.38,11.38,49200.0,10.1745,10.1924,10.1745,10.1745,49200.0
2005-02-11 13:50:00,11.38,11.41,11.38,11.39,167600.0,10.1745,10.2014,10.1745,10.1835,167600.0
2005-02-11 13:55:00,11.39,11.43,11.38,11.4,106400.0,10.1835,10.2192,10.1745,10.1924,106400.0
2005-02-11 14:00:00,11.4,11.4,11.37,11.37,126400.0,10.1924,10.1924,10.1656,10.1656,126400.0
2005-02-11 14:05:00,11.37,11.38,11.37,11.37,88400.0,10.1656,10.1745,10.1656,10.1656,88400.0
2005-02-11 14:10:00,11.38,11.39,11.37,11.38,84800.0,10.1745,10.1835,10.1656,10.1745,84800.0
2005-02-11 14:15:00,11.38,11.38,11.37,11.38,59200.0,10.1745,10.1745,10.1656,10.1745,59200.0
2005-02-11 14:20:00,11.38,11.38,11.37,11.38,132400.0,10.1745,10.1745,10.1656,10.1745,132400.0
2005-02-11 14:25:00,11.38,11.38,11.34,11.35,148800.0,10.1745,10.1745,10.1388,10.1477,148800.0
2005-02-11 14:30:00,11.35,11.35,11.32,11.35,204800.0,10.1477,10.1477,10.1209,10.1477,204800.0
2005-02-11 14:35:00,11.35,11.36,11.33,11.36,110400.0,10.1477,10.1567,10.1298,10.1567,110400.0
2005-02-11 14:40:00,11.36,11.38,11.36,11.36,192400.0,10.1567,10.1745,10.1567,10.1567,192400.0
2005-02-11 14:45:00,11.36,11.36,11.32,11.32,98000.0,10.1567,10.1567,10.1209,10.1209,98000.0
2005-02-11 14:50:00,11.32,11.34,11.32,11.33,58800.0,10.1209,10.1388,10.1209,10.1298,58800.0
2005-02-11 14:55:00,11.33,11.35,11.33,11.35,70400.0,10.1298,10.1477,10.1298,10.1477,70400.0
2005-02-11 15:00:00,11.35,11.35,11.33,11.33,72800.0,10.1477,10.1477,10.1298,10.1298,72800.0
2005-02-11 15:05:00,11.33,11.34,11.3,11.32,188400.0,10.1298,10.1388,10.103,10.1209,188400.0
2005-02-11 15:10:00,11.32,11.38,11.32,11.35,208800.0,10.1209,10.1745,10.1209,10.1477,208800.0
2005-02-11 15:15:00,11.36,11.37,11.34,11.35,198000.0,10.1567,10.1656,10.1388,10.1477,198000.0
2005-02-11 15:20:00,11.35,11.42,11.33,11.38,395600.0,10.1477,10.2103,10.1298,10.1745,395600.0
2005-02-11 15:25:00,11.37,11.38,11.36,11.37,166000.0,10.1656,10.1745,10.1567,10.1656,166000.0
2005-02-11 15:30:00,11.37,11.38,11.35,11.37,126000.0,10.1656,10.1745,10.1477,10.1656,126000.0
2005-02-11 15:35:00,11.37,11.4,11.36,11.39,399200.0,10.1656,10.1924,10.1567,10.1835,399200.0
2005-02-11 15:40:00,11.39,11.41,11.38,11.41,227600.0,10.1835,10.2014,10.1745,10.2014,227600.0
2005-02-11 15:45:00,11.41,11.42,11.35,11.36,380800.0,10.2014,10.2103,10.1477,10.1567,380800.0
2005-02-11 15:50:00,11.37,11.38,11.36,11.37,377600.0,10.1656,10.1745,10.1567,10.1656,377600.0
2005-02-11 15:55:00,11.37,11.38,11.36,11.38,333200.0,10.1656,10.1745,10.1567,10.1745,333200.0
2005-02-14 09:30:00,11.46,11.49,11.38,11.46,388800.0,10.2461,10.2729,10.1745,10.2461,388800.0
2005-02-14 09:35:00,11.45,11.45,11.27,11.29,350400.0,10.2371,10.2371,10.0762,10.0941,350400.0
2005-02-14 09:40:00,11.29,11.36,11.28,11.36,156000.0,10.0941,10.1567,10.0851,10.1567,156000.0
2005-02-14 09:45:00,11.37,11.42,11.35,11.39,133200.0,10.1656,10.2103,10.1477,10.1835,133200.0
2005-02-14 09:50:00,11.4,11.41,11.35,11.35,133200.0,10.1924,10.2014,10.1477,10.1477,133200.0
2005-02-14 09:55:00,11.35,11.36,11.33,11.36,124800.0,10.1477,10.1567,10.1298,10.1567,124800.0
2005-02-14 10:00:00,11.36,11.44,11.36,11.41,122000.0,10.1567,10.2282,10.1567,10.2014,122000.0
2005-02-14 10:05:00,11.41,11.55,11.4,11.54,194400.0,10.2014,10.3265,10.1924,10.3176,194400.0
2005-02-14 10:10:00,11.54,11.61,11.44,11.57,481200.0,10.3176,10.3802,10.2282,10.3444,481200.0
2005-02-14 10:15:00,11.57,11.59,11.47,11.48,154400.0,10.3444,10.3623,10.255,10.264,154400.0
2005-02-14 10:20:00,11.47,11.58,11.44,11.57,140000.0,10.255,10.3534,10.2282,10.3444,140000.0
2005-02-14 10:25:00,11.57,11.61,11.56,11.6,200800.0,10.3444,10.3802,10.3355,10.3712,200800.0
2005-02-14 10:30:00,11.6,11.69,11.59,11.67,137200.0,10.3712,10.4517,10.3623,10.4338,137200.0
2005-02-14 10:35:00,11.67,11.75,11.61,11.63,441200.0,10.4338,10.5053,10.3802,10.3981,441200.0
2005-02-14 10:40:00,11.65,11.65,11.58,11.59,264400.0,10.4159,10.4159,10.3534,10.3623,264400.0
2005-02-14 10:45:00,11.61,11.7,11.61,11.69,182400.0,10.3802,10.4606,10.3802,10.4517,182400.0
2005-02-14 10:50:00,11.69,11.69,11.64,11.65,67600.0,10.4517,10.4517,10.407,10.4159,67600.0
2005-02-14 10:55:00,11.64,11.64,11.58,11.61,60000.0,10.407,10.407,10.3534,10.3802,60000.0
2005-02-14 11:00:00,11.62,11.68,11.61,11.61,95600.0,10.3891,10.4428,10.3802,10.3802,95600.0
2005-02-14 11:05:00,11.62,11.63,11.62,11.62,82400.0,10.3891,10.3981,10.3891,10.3891,82400.0
2005-02-14 11:10:00,11.62,11.62,11.58,11.61,107200.0,10.3891,10.3891,10.3534,10.3802,107200.0
2005-02-14 11:15:00,11.61,11.62,11.6,11.61,96000.0,10.3802,10.3891,10.3712,10.3802,96000.0
2005-02-14 11:20:00,11.61,11.62,11.61,11.61,78400.0,10.3802,10.3891,10.3802,10.3802,78400.0
2005-02-14 11:25:00,11.61,11.61,11.58,11.58,116800.0,10.3802,10.3802,10.3534,10.3534,116800.0
2005-02-14 11:30:00,11.59,11.6,11.58,11.58,27600.0,10.3623,10.3712,10.3534,10.3534,27600.0
2005-02-14 11:35:00,11.58,11.58,11.55,11.56,135600.0,10.3534,10.3534,10.3265,10.3355,135600.0
2005-02-14 11:40:00,11.57,11.58,11.56,11.57,38400.0,10.3444,10.3534,10.3355,10.3444,38400.0
2005-02-14 11:45:00,11.57,11.58,11.56,11.57,58800.0,10.3444,10.3534,10.3355,10.3444,58800.0
2005-02-14 11:50:00,11.57,11.57,11.49,11.5,118800.0,10.3444,10.3444,10.2729,10.2818,118800.0
2005-02-14 11:55:00,11.5,11.5,11.49,11.49,91200.0,10.2818,10.2818,10.2729,10.2729,91200.0
2005-02-14 12:00:00,11.49,11.51,11.49,11.49,68800.0,10.2729,10.2908,10.2729,10.2729,68800.0
2005-02-14 12:05:00,11.49,11.49,11.48,11.49,33200.0,10.2729,10.2729,10.264,10.2729,33200.0
2005-02-14 12:10:00,11.49,11.49,11.48,11.48,34000.0,10.2729,10.2729,10.264,10.264,34000.0
2005-02-14 12:15:00,11.49,11.52,11.48,11.5,91200.0,10.2729,10.2997,10.264,10.2818,91200.0
2005-02-14 12:20:00,11.51,11.51,11.49,11.51,40800.0,10.2908,10.2908,10.2729,10.2908,40800.0
2005-02-14 12:25:00,11.51,11.54,11.51,11.54,81600.0,10.2908,10.3176,10.2908,10.3176,81600.0
2005-02-14 12:30:00,11.54,11.54,11.51,11.52,43200.0,10.3176,10.3176,10.2908,10.2997,43200.0
2005-02-14 12:35:00,11.52,11.52,11.49,11.5,36800.0,10.2997,10.2997,10.2729,10.2818,36800.0
2005-02-14 12:40:00,11.5,11.5,11.49,11.49,18400.0,10.2818,10.2818,10.2729,10.2729,18400.0
2005-02-14 12:45:00,11.48,11.48,11.45,11.45,63600.0,10.264,10.264,10.2371,10.2371,63600.0
2005-02-14 12:50:00,11.46,11.47,11.45,11.45,48400.0,10.2461,10.255,10.2371,10.2371,48400.0
2005-02-14 12:55:00,11.46,11.47,11.45,11.46,18000.0,10.2461,10.255,10.2371,10.2461,18000.0
2005-02-14 13:00:00,11.46,11.46,11.42,11.42,60000.0,10.2461,10.2461,10.2103,10.2103,60000.0
2005-02-14 13:05:00,11.42,11.42,11.38,11.38,135200.0,10.2103,10.2103,10.1745,10.1745,135200.0
2005-02-14 13:10:00,11.38,11.45,11.38,11.43,138800.0,10.1745,10.2371,10.1745,10.2192,138800.0
2005-02-14 13:15:00,11.43,11.47,11.43,11.46,63200.0,10.2192,10.255,10.2192,10.2461,63200.0
2005-02-14 13:20:00,11.46,11.47,11.46,11.47,34000.0,10.2461,10.255,10.2461,10.255,34000.0
2005-02-14 13:25:00,11.46,11.47,11.43,11.43,31200.0,10.2461,10.255,10.2192,10.2192,31200.0
2005-02-14 13:30:00,11.43,11.44,11.43,11.44,25200.0,10.2192,10.2282,10.2192,10.2282,25200.0
2005-02-14 13:35:00,11.44,11.44,11.43,11.44,66400.0,10.2282,10.2282,10.2192,10.2282,66400.0
2005-02-14 13:40:00,11.44,11.5,11.44,11.5,76400.0,10.2282,10.2818,10.2282,10.2818,76400.0
2005-02-14 13:45:00,11.5,11.51,11.49,11.49,52400.0,10.2818,10.2908,10.2729,10.2729,52400.0
2005-02-14 13:50:00,11.49,11.5,11.46,11.46,43200.0,10.2729,10.2818,10.2461,10.2461,43200.0
2005-02-14 13:55:00,11.46,11.47,11.45,11.45,29200.0,10.2461,10.255,10.2371,10.2371,29200.0
2005-02-14 14:00:00,11.45,11.45,11.39,11.4,43200.0,10.2371,10.2371,10.1835,10.1924,43200.0
2005-02-14 14:05:00,11.4,11.42,11.39,11.41,42400.0,10.1924,10.2103,10.1835,10.2014,42400.0
2005-02-14 14:10:00,11.41,11.47,11.41,11.44,105200.0,10.2014,10.255,10.2014,10.2282,105200.0
2005-02-14 14:15:00,11.44,11.47,11.44,11.46,69200.0,10.2282,10.255,10.2282,10.2461,69200.0
2005-02-14 14:20:00,11.46,11.47,11.45,11.46,56400.0,10.2461,10.255,10.2371,10.2461,56400.0
2005-02-14 14:25:00,11.45,11.46,11.45,11.46,161600.0,10.2371,10.2461,10.2371,10.2461,161600.0
2005-02-14 14:30:00,11.46,11.46,11.45,11.45,185600.0,10.2461,10.2461,10.2371,10.2371,185600.0
2005-02-14 14:35:00,11.45,11.45,11.44,11.45,101200.0,10.2371,10.2371,10.2282,10.2371,101200.0
2005-02-14 14:40:00,11.45,11.46,11.45,11.45,78800.0,10.2371,10.2461,10.2371,10.2371,78800.0
2005-02-14 14:45:00,11.45,11.45,11.45,11.45,44800.0,10.2371,10.2371,10.2371,10.2371,44800.0
2005-02-14 14:50:00,11.45,11.45,11.45,11.45,38400.0,10.2371,10.2371,10.2371,10.2371,38400.0
2005-02-14 14:55:00,11.45,11.46,11.45,11.46,94000.0,10.2371,10.2461,10.2371,10.2461,94000.0
2005-02-14 15:00:00,11.46,11.46,11.46,11.46,18400.0,10.2461,10.2461,10.2461,10.2461,18400.0
2005-02-14 15:05:00,11.46,11.46,11.45,11.46,100000.0,10.2461,10.2461,10.2371,10.2461,100000.0
2005-02-14 15:10:00,11.45,11.46,11.43,11.45,90800.0,10.2371,10.2461,10.2192,10.2371,90800.0
2005-02-14 15:15:00,11.45,11.45,11.44,11.45,41600.0,10.2371,10.2371,10.2282,10.2371,41600.0
2005-02-14 15:20:00,11.45,11.45,11.4,11.4,77200.0,10.2371,10.2371,10.1924,10.1924,77200.0
2005-02-14 15:25:00,11.4,11.44,11.4,11.43,116800.0,10.1924,10.2282,10.1924,10.2192,116800.0
2005-02-14 15:30:00,11.43,11.47,11.43,11.47,54000.0,10.2192,10.255,10.2192,10.255,54000.0
2005-02-14 15:35:00,11.48,11.49,11.46,11.47,88800.0,10.264,10.2729,10.2461,10.255,88800.0
2005-02-14 15:40:00,11.47,11.5,11.46,11.48,297600.0,10.255,10.2818,10.2461,10.264,297600.0
2005-02-14 15:45:00,11.48,11.49,11.45,11.46,61200.0,10.264,10.2729,10.2371,10.2461,61200.0
2005-02-14 15:50:00,11.46,11.47,11.45,11.45,90400.0,10.2461,10.255,10.2371,10.2371,90400.0
2005-02-14 15:55:00,11.45,11.48,11.44,11.48,184000.0,10.2371,10.264,10.2282,10.264,184000.0
2005-02-15 09:30:00,11.31,11.31,11.17,11.22,1084400.0,10.112,10.112,9.9868,10.0315,1084400.0
2005-02-15 09:35:00,11.22,11.34,11.22,11.28,604400.0,10.0315,10.1388,10.0315,10.0851,604400.0
2005-02-15 09:40:00,11.28,11.34,11.28,11.31,475200.0,10.0851,10.1388,10.0851,10.112,475200.0
2005-02-15 09:45:00,11.31,11.33,11.29,11.29,695600.0,10.112,10.1298,10.0941,10.0941,695600.0
2005-02-15 09:50:00,11.29,11.29,11.21,11.23,417200.0,10.0941,10.0941,10.0226,10.0404,417200.0
2005-02-15 09:55:00,11.23,11.28,11.23,11.27,246800.0,10.0404,10.0851,10.0404,10.0762,246800.0
2005-02-15 10:00:00,11.27,11.27,11.24,11.25,254000.0,10.0762,10.0762,10.0494,10.0583,254000.0
2005-02-15 10:05:00,11.25,11.27,11.25,11.26,146000.0,10.0583,10.0762,10.0583,10.0673,146000.0
2005-02-15 10:10:00,11.26,11.28,11.23,11.24,238400.0,10.0673,10.0851,10.0404,10.0494,238400.0
2005-02-15 10:15:00,11.24,11.29,11.24,11.28,190000.0,10.0494,10.0941,10.0494,10.0851,190000.0
2005-02-15 10:20:00,11.27,11.29,11.26,11.27,113600.0,10.0762,10.0941,10.0673,10.0762,113600.0
2005-02-15 10:25:00,11.27,11.31,11.26,11.31,261600.0,10.0762,10.112,10.0673,10.112,261600.0
2005-02-15 10:30:00,11.3,11.31,11.29,11.29,144400.0,10.103,10.112,10.0941,10.0941,144400.0
2005-02-15 10:35:00,11.3,11.31,11.29,11.3,90000.0,10.103,10.112,10.0941,10.103,90000.0
2005-02-15 10:40:00,11.3,11.31,11.28,11.3,159200.0,10.103,10.112,10.0851,10.103,159200.0
2005-02-15 10:45:00,11.3,11.31,11.29,11.31,58800.0,10.103,10.112,10.0941,10.112,58800.0
2005-02-15 10:50:00,11.31,11.31,11.31,11.31,85600.0,10.112,10.112,10.112,10.112,85600.0
2005-02-15 10:55:00,11.31,11.35,11.31,11.35,157600.0,10.112,10.1477,10.112,10.1477,157600.0
2005-02-15 11:00:00,11.35,11.42,11.34,11.4,152400.0,10.1477,10.2103,10.1388,10.1924,152400.0
2005-02-15 11:05:00,11.41,11.44,11.39,11.4,118400.0,10.2014,10.2282,10.1835,10.1924,118400.0
2005-02-15 11:10:00,11.4,11.4,11.31,11.31,118000.0,10.1924,10.1924,10.112,10.112,118000.0
2005-02-15 11:15:00,11.33,11.34,11.32,11.33,67200.0,10.1298,10.1388,10.1209,10.1298,67200.0
2005-02-15 11:20:00,11.33,11.33,11.3,11.31,68800.0,10.1298,10.1298,10.103,10.112,68800.0
2005-02-15 11:25:00,11.31,11.31,11.29,11.29,76000.0,10.112,10.112,10.0941,10.0941,76000.0
2005-02-15 11:30:00,11.29,11.3,11.29,11.3,44400.0,10.0941,10.103,10.0941,10.103,44400.0
2005-02-15 11:35:00,11.3,11.3,11.3,11.3,34400.0,10.103,10.103,10.103,10.103,34400.0
2005-02-15 11:40:00,11.3,11.31,11.3,11.31,30800.0,10.103,10.112,10.103,10.112,30800.0
2005-02-15 11:45:00,11.3,11.31,11.26,11.26,122000.0,10.103,10.112,10.0673,10.0673,122000.0
2005-02-15 11:50:00,11.27,11.3,11.26,11.3,28400.0,10.0762,10.103,10.0673,10.103,28400.0
2005-02-15 11:55:00,11.3,11.3,11.28,11.28,36400.0,10.103,10.103,10.0851,10.0851,36400.0
2005-02-15 12:00:00,11.28,11.29,11.28,11.28,121200.0,10.0851,10.0941,10.0851,10.0851,121200.0
2005-02-15 12:05:00,11.27,11.27,11.19,11.21,165200.0,10.0762,10.0762,10.0047,10.0226,165200.0
2005-02-15 12:10:00,11.22,11.22,11.11,11.11,291200.0,10.0315,10.0315,9.9331,9.9331,291200.0
2005-02-15 12:15:00,11.11,11.19,11.09,11.15,190800.0,9.9331,10.0047,9.9153,9.9689,190800.0
2005-02-15 12:20:00,11.15,11.21,11.15,11.19,101200.0,9.9689,10.0226,9.9689,10.0047,101200.0
2005-02-15 12:25:00,11.19,11.23,11.18,11.21,74000.0,10.0047,10.0404,9.9957,10.0226,74000.0
2005-02-15 12:30:00,11.21,11.28,11.2,11.28,109600.0,10.0226,10.0851,10.0136,10.0851,109600.0
2005-02-15 12:35:00,11.28,11.3,11.28,11.3,86400.0,10.0851,10.103,10.0851,10.103,86400.0
2005-02-15 12:40:00,11.3,11.3,11.24,11.26,95600.0,10.103,10.103,10.0494,10.0673,95600.0
2005-02-15 12:45:00,11.19,11.28,11.19,11.28,184800.0,10.0047,10.0851,10.0047,10.0851,184800.0
2005-02-15 12:50:00,11.28,11.28,11.27,11.27,26000.0,10.0851,10.0851,10.0762,10.0762,26000.0
2005-02-15 12:55:00,11.26,11.28,11.26,11.26,55200.0,10.0673,10.0851,10.0673,10.0673,55200.0
2005-02-15 13:00:00,11.26,11.27,11.24,11.27,54800.0,10.0673,10.0762,10.0494,10.0762,54800.0
2005-02-15 13:05:00,11.27,11.27,11.21,11.21,88800.0,10.0762,10.0762,10.0226,10.0226,88800.0
2005-02-15 13:10:00,11.21,11.25,11.2,11.24,62800.0,10.0226,10.0583,10.0136,10.0494,62800.0
2005-02-15 13:15:00,11.24,11.25,11.24,11.24,21600.0,10.0494,10.0583,10.0494,10.0494,21600.0
2005-02-15 13:20:00,11.24,11.25,11.23,11.25,43600.0,10.0494,10.0583,10.0404,10.0583,43600.0
2005-02-15 13:25:00,11.25,11.27,11.19,11.19,67200.0,10.0583,10.0762,10.0047,10.0047,67200.0
2005-02-15 13:30:00,11.19,11.2,11.12,11.16,146800.0,10.0047,10.0136,9.9421,9.9778,146800.0
2005-02-15 13:35:00,11.16,11.16,11.14,11.15,34000.0,9.9778,9.9778,9.96,9.9689,34000.0
2005-02-15 13:40:00,11.15,11.17,11.15,11.15,58400.0,9.9689,9.9868,9.9689,9.9689,58400.0
2005-02-15 13:45:00,11.15,11.15,11.11,11.14,161200.0,9.9689,9.9689,9.9331,9.96,161200.0
2005-02-15 13:50:00,11.15,11.16,11.11,11.14,73600.0,9.9689,9.9778,9.9331,9.96,73600.0
2005-02-15 13:55:00,11.13,11.13,11.11,11.12,85200.0,9.951,9.951,9.9331,9.9421,85200.0
2005-02-15 14:00:00,11.12,11.13,11.09,11.09,96400.0,9.9421,9.951,9.9153,9.9153,96400.0
2005-02-15 14:05:00,11.09,11.11,11.07,11.07,96400.0,9.9153,9.9331,9.8974,9.8974,96400.0
2005-02-15 14:10:00,11.07,11.09,11.06,11.08,70800.0,9.8974,9.9153,9.8884,9.9063,70800.0
2005-02-15 14:15:00,11.08,11.08,11.06,11.07,81200.0,9.9063,9.9063,9.8884,9.8974,81200.0
2005-02-15 14:20:00,11.07,11.11,11.07,11.09,94400.0,9.8974,9.9331,9.8974,9.9153,94400.0
2005-02-15 14:25:00,11.09,11.11,11.07,11.11,54000.0,9.9153,9.9331,9.8974,9.9331,54000.0
2005-02-15 14:30:00,11.11,11.11,11.06,11.09,114800.0,9.9331,9.9331,9.8884,9.9153,114800.0
2005-02-15 14:35:00,11.09,11.16,11.09,11.13,117200.0,9.9153,9.9778,9.9153,9.951,117200.0
2005-02-15 14:40:00,11.13,11.17,11.13,11.15,91200.0,9.951,9.9868,9.951,9.9689,91200.0
2005-02-15 14:45:00,11.15,11.17,11.13,11.15,110000.0,9.9689,9.9868,9.951,9.9689,110000.0
2005-02-15 14:50:00,11.16,11.17,11.14,11.15,90000.0,9.9778,9.9868,9.96,9.9689,90000.0
2005-02-15 14:55:00,11.15,11.19,11.15,11.18,97200.0,9.9689,10.0047,9.9689,9.9957,97200.0
2005-02-15 15:00:00,11.18,11.21,11.18,11.21,124000.0,9.9957,10.0226,9.9957,10.0226,124000.0
2005-02-15 15:05:00,11.22,11.22,11.19,11.2,80000.0,10.0315,10.0315,10.0047,10.0136,80000.0
2005-02-15 15:10:00,11.2,11.22,11.19,11.2,104800.0,10.0136,10.0315,10.0047,10.0136,104800.0
2005-02-15 15:15:00,11.2,11.25,11.2,11.24,52000.0,10.0136,10.0583,10.0136,10.0494,52000.0
2005-02-15 15:20:00,11.24,11.24,11.22,11.23,86400.0,10.0494,10.0494,10.0315,10.0404,86400.0
2005-02-15 15:25:00,11.23,11.23,11.15,11.18,154400.0,10.0404,10.0404,9.9689,9.9957,154400.0
2005-02-15 15:30:00,11.18,11.21,11.17,11.2,92400.0,9.9957,10.0226,9.9868,10.0136,92400.0
2005-02-15 15:35:00,11.2,11.23,11.2,11.23,80800.0,10.0136,10.0404,10.0136,10.0404,80800.0
2005-02-15 15:40:00,11.23,11.24,11.22,11.22,118400.0,10.0404,10.0494,10.0315,10.0315,118400.0
2005-02-15 15:45:00,11.22,11.27,11.22,11.22,133200.0,10.0315,10.0762,10.0315,10.0315,133200.0
2005-02-15 15:50:00,11.22,11.24,11.22,11.23,72000.0,10.0315,10.0494,10.0315,10.0404,72000.0
2005-02-15 15:55:00,11.23,11.26,11.22,11.24,182800.0,10.0404,10.0673,10.0315,10.0494,182800.0
2005-02-16 09:30:00,11.17,11.24,11.15,11.21,254400.0,9.9868,10.0494,9.9689,10.0226,254400.0
2005-02-16 09:35:00,11.19,11.2,11.14,11.14,38800.0,10.0047,10.0136,9.96,9.96,38800.0
2005-02-16 09:40:00,11.14,11.18,11.09,11.15,97600.0,9.96,9.9957,9.9153,9.9689,97600.0
2005-02-16 09:45:00,11.16,11.18,11.14,11.14,184800.0,9.9778,9.9957,9.96,9.96,184800.0
2005-02-16 09:50:00,11.14,11.17,11.14,11.15,80800.0,9.96,9.9868,9.96,9.9689,80800.0
2005-02-16 09:55:00,11.15,11.23,11.15,11.23,58000.0,9.9689,10.0404,9.9689,10.0404,58000.0
2005-02-16 10:00:00,11.24,11.24,11.17,11.19,44000.0,10.0494,10.0494,9.9868,10.0047,44000.0
2005-02-16 10:05:00,11.19,11.2,11.17,11.2,56000.0,10.0047,10.0136,9.9868,10.0136,56000.0
2005-02-16 10:10:00,11.2,11.25,11.2,11.24,66400.0,10.0136,10.0583,10.0136,10.0494,66400.0
2005-02-16 10:15:00,11.24,11.31,11.24,11.3,212800.0,10.0494,10.112,10.0494,10.103,212800.0
2005-02-16 10:20:00,11.3,11.31,11.27,11.27,145600.0,10.103,10.112,10.0762,10.0762,145600.0
2005-02-16 10:25:00,11.27,11.28,11.26,11.28,96400.0,10.0762,10.0851,10.0673,10.0851,96400.0
2005-02-16 10:30:00,11.28,11.29,11.27,11.28,91200.0,10.0851,10.0941,10.0762,10.0851,91200.0
2005-02-16 10:35:00,11.29,11.3,11.24,11.24,52800.0,10.0941,10.103,10.0494,10.0494,52800.0
2005-02-16 10:40:00,11.24,11.3,11.24,11.28,67600.0,10.0494,10.103,10.0494,10.0851,67600.0
2005-02-16 10:45:00,11.29,11.31,11.26,11.28,37200.0,10.0941,10.112,10.0673,10.0851,37200.0
2005-02-16 10:50:00,11.28,11.28,11.22,11.24,83200.0,10.0851,10.0851,10.0315,10.0494,83200.0
2005-02-16 10:55:00,11.24,11.24,11.21,11.24,72400.0,10.0494,10.0494,10.0226,10.0494,72400.0
2005-02-16 11:00:00,11.23,11.24,11.22,11.22,18800.0,10.0404,10.0494,10.0315,10.0315,18800.0
2005-02-16 11:05:00,11.22,11.27,11.22,11.24,37600.0,10.0315,10.0762,10.0315,10.0494,37600.0
2005-02-16 11:10:00,11.24,11.28,11.24,11.27,43200.0,10.0494,10.0851,10.0494,10.0762,43200.0
2005-02-16 11:15:00,11.28,11.29,11.26,11.26,60000.0,10.0851,10.0941,10.0673,10.0673,60000.0
2005-02-16 11:20:00,11.26,11.3,11.26,11.28,88800.0,10.0673,10.103,10.0673,10.0851,88800.0
2005-02-16 11:25:00,11.26,11.28,11.25,11.26,74800.0,10.0673,10.0851,10.0583,10.0673,74800.0
2005-02-16 11:30:00,11.27,11.27,11.22,11.24,55200.0,10.0762,10.0762,10.0315,10.0494,55200.0
2005-02-16 11:35:00,11.24,11.26,11.24,11.25,40000.0,10.0494,10.0673,10.0494,10.0583,40000.0
2005-02-16 11:40:00,11.25,11.26,11.24,11.26,8400.0,10.0583,10.0673,10.0494,10.0673,8400.0
2005-02-16 11:45:00,11.26,11.28,11.26,11.28,28000.0,10.0673,10.0851,10.0673,10.0851,28000.0
2005-02-16 11:50:00,11.28,11.28,11.2,11.24,262400.0,10.0851,10.0851,10.0136,10.0494,262400.0
2005-02-16 11:55:00,11.23,11.24,11.17,11.22,92400.0,10.0404,10.0494,9.9868,10.0315,92400.0
2005-02-16 12:00:00,11.22,11.23,11.21,11.22,8800.0,10.0315,10.0404,10.0226,10.0315,8800.0
2005-02-16 12:05:00,11.21,11.24,11.2,11.23,58800.0,10.0226,10.0494,10.0136,10.0404,58800.0
2005-02-16 12:10:00,11.23,11.24,11.22,11.24,15600.0,10.0404,10.0494,10.0315,10.0494,15600.0
2005-02-16 12:15:00,11.22,11.24,11.22,11.24,11600.0,10.0315,10.0494,10.0315,10.0494,11600.0
2005-02-16 12:20:00,11.23,11.28,11.23,11.28,37200.0,10.0404,10.0851,10.0404,10.0851,37200.0
2005-02-16 12:25:00,11.28,11.28,11.26,11.27,27200.0,10.0851,10.0851,10.0673,10.0762,27200.0
2005-02-16 12:30:00,11.27,11.27,11.25,11.26,28000.0,10.0762,10.0762,10.0583,10.0673,28000.0
2005-02-16 12:35:00,11.26,11.27,11.26,11.26,15200.0,10.0673,10.0762,10.0673,10.0673,15200.0
2005-02-16 12:40:00,11.26,11.28,11.26,11.28,26400.0,10.0673,10.0851,10.0673,10.0851,26400.0
2005-02-16 12:45:00,11.28,11.3,11.27,11.29,23600.0,10.0851,10.103,10.0762,10.0941,23600.0
2005-02-16 12:50:00,11.28,11.3,11.28,11.3,15600.0,10.0851,10.103,10.0851,10.103,15600.0
2005-02-16 12:55:00,11.29,11.3,11.27,11.29,15600.0,10.0941,10.103,10.0762,10.0941,15600.0
2005-02-16 13:00:00,11.28,11.29,11.25,11.26,14000.0,10.0851,10.0941,10.0583,10.0673,14000.0
2005-02-16 13:05:00,11.27,11.29,11.26,11.29,15600.0,10.0762,10.0941,10.0673,10.0941,15600.0
2005-02-16 13:10:00,11.28,11.28,11.27,11.27,21200.0,10.0851,10.0851,10.0762,10.0762,21200.0
2005-02-16 13:15:00,11.26,11.28,11.26,11.28,36400.0,10.0673,10.0851,10.0673,10.0851,36400.0
2005-02-16 13:20:00,11.28,11.29,11.26,11.27,55200.0,10.0851,10.0941,10.0673,10.0762,55200.0
2005-02-16 13:25:00,11.27,11.29,11.26,11.28,199600.0,10.0762,10.0941,10.0673,10.0851,199600.0
2005-02-16 13:30:00,11.28,11.28,11.24,11.28,73200.0,10.0851,10.0851,10.0494,10.0851,73200.0
2005-02-16 13:35:00,11.29,11.29,11.25,11.25,122000.0,10.0941,10.0941,10.0583,10.0583,122000.0
2005-02-16 13:40:00,11.25,11.27,11.25,11.26,134000.0,10.0583,10.0762,10.0583,10.0673,134000.0
2005-02-16 13:45:00,11.26,11.3,11.26,11.3,74400.0,10.0673,10.103,10.0673,10.103,74400.0
2005-02-16 13:50:00,11.29,11.3,11.26,11.29,61600.0,10.0941,10.103,10.0673,10.0941,61600.0
2005-02-16 13:55:00,11.29,11.31,11.27,11.27,72800.0,10.0941,10.112,10.0762,10.0762,72800.0
2005-02-16 14:00:00,11.27,11.29,11.27,11.29,26400.0,10.0762,10.0941,10.0762,10.0941,26400.0
2005-02-16 14:05:00,11.29,11.31,11.27,11.29,130400.0,10.0941,10.112,10.0762,10.0941,130400.0
2005-02-16 14:10:00,11.28,11.29,11.27,11.28,26400.0,10.0851,10.0941,10.0762,10.0851,26400.0
2005-02-16 14:15:00,11.29,11.29,11.27,11.28,48400.0,10.0941,10.0941,10.0762,10.0851,48400.0
2005-02-16 14:20:00,11.28,11.29,11.26,11.28,72000.0,10.0851,10.0941,10.0673,10.0851,72000.0
2005-02-16 14:25:00,11.29,11.29,11.27,11.28,49200.0,10.0941,10.0941,10.0762,10.0851,49200.0
2005-02-16 14:30:00,11.28,11.29,11.27,11.28,23200.0,10.0851,10.0941,10.0762,10.0851,23200.0
2005-02-16 14:35:00,11.28,11.29,11.27,11.28,46000.0,10.0851,10.0941,10.0762,10.0851,46000.0
2005-02-16 14:40:00,11.28,11.28,11.24,11.26,59200.0,10.0851,10.0851,10.0494,10.0673,59200.0
2005-02-16 14:45:00,11.26,11.27,11.22,11.22,38800.0,10.0673,10.0762,10.0315,10.0315,38800.0
2005-02-16 14:50:00,11.23,11.28,11.22,11.28,87600.0,10.0404,10.0851,10.0315,10.0851,87600.0
2005-02-16 14:55:00,11.28,11.28,11.26,11.26,36000.0,10.0851,10.0851,10.0673,10.0673,36000.0
2005-02-16 15:00:00,11.26,11.28,11.24,11.25,160000.0,10.0673,10.0851,10.0494,10.0583,160000.0
2005-02-16 15:05:00,11.24,11.26,11.24,11.25,151200.0,10.0494,10.0673,10.0494,10.0583,151200.0
2005-02-16 15:10:00,11.24,11.26,11.23,11.24,68000.0,10.0494,10.0673,10.0404,10.0494,68000.0
2005-02-16 15:15:00,11.25,11.25,11.22,11.23,40000.0,10.0583,10.0583,10.0315,10.0404,40000.0
2005-02-16 15:20:00,11.23,11.25,11.22,11.23,92400.0,10.0404,10.0583,10.0315,10.0404,92400.0
2005-02-16 15:25:00,11.22,11.25,11.22,11.25,79600.0,10.0315,10.0583,10.0315,10.0583,79600.0
2005-02-16 15:30:00,11.24,11.25,11.24,11.24,60400.0,10.0494,10.0583,10.0494,10.0494,60400.0
2005-02-16 15:35:00,11.24,11.26,11.23,11.25,106800.0,10.0494,10.0673,10.0404,10.0583,106800.0
2005-02-16 15:40:00,11.24,11.25,11.24,11.25,114400.0,10.0494,10.0583,10.0494,10.0583,114400.0
2005-02-16 15:45:00,11.25,11.26,11.24,11.25,143600.0,10.0583,10.0673,10.0494,10.0583,143600.0
2005-02-16 15:50:00,11.25,11.27,11.24,11.25,170400.0,10.0583,10.0762,10.0494,10.0583,170400.0
2005-02-16 15:55:00,11.24,11.27,11.24,11.27,162800.0,10.0494,10.0762,10.0494,10.0762,162800.0
2005-02-17 09:30:00,11.29,11.32,11.26,11.26,140000.0,10.0941,10.1209,10.0673,10.0673,140000.0
2005-02-17 09:35:00,11.27,11.29,11.24,11.24,42400.0,10.0762,10.0941,10.0494,10.0494,42400.0
2005-02-17 09:40:00,11.24,11.35,11.24,11.33,69600.0,10.0494,10.1477,10.0494,10.1298,69600.0
2005-02-17 09:45:00,11.35,11.35,11.3,11.32,61600.0,10.1477,10.1477,10.103,10.1209,61600.0
2005-02-17 09:50:00,11.32,11.33,11.27,11.29,21200.0,10.1209,10.1298,10.0762,10.0941,21200.0
2005-02-17 09:55:00,11.29,11.3,11.28,11.29,11200.0,10.0941,10.103,10.0851,10.0941,11200.0
2005-02-17 10:00:00,11.3,11.3,11.27,11.28,15600.0,10.103,10.103,10.0762,10.0851,15600.0
2005-02-17 10:05:00,11.27,11.28,11.21,11.24,57600.0,10.0762,10.0851,10.0226,10.0494,57600.0
2005-02-17 10:10:00,11.24,11.24,11.13,11.15,190000.0,10.0494,10.0494,9.951,9.9689,190000.0
2005-02-17 10:15:00,11.13,11.15,11.06,11.13,346400.0,9.951,9.9689,9.8884,9.951,346400.0
2005-02-17 10:20:00,11.14,11.16,11.12,11.15,155200.0,9.96,9.9778,9.9421,9.9689,155200.0
2005-02-17 10:25:00,11.15,11.15,11.1,11.1,80000.0,9.9689,9.9689,9.9242,9.9242,80000.0
2005-02-17 10:30:00,11.1,11.11,11.04,11.06,220400.0,9.9242,9.9331,9.8706,9.8884,220400.0
2005-02-17 10:35:00,11.05,11.07,11.03,11.07,127200.0,9.8795,9.8974,9.8616,9.8974,127200.0
2005-02-17 10:40:00,11.07,11.11,11.07,11.09,89200.0,9.8974,9.9331,9.8974,9.9153,89200.0
2005-02-17 10:45:00,11.09,11.12,11.07,11.07,44800.0,9.9153,9.9421,9.8974,9.8974,44800.0
2005-02-17 10:50:00,11.08,11.1,11.07,11.09,64000.0,9.9063,9.9242,9.8974,9.9153,64000.0
2005-02-17 10:55:00,11.1,11.13,11.08,11.13,27200.0,9.9242,9.951,9.9063,9.951,27200.0
2005-02-17 11:00:00,11.11,11.12,11.08,11.09,31200.0,9.9331,9.9421,9.9063,9.9153,31200.0
2005-02-17 11:05:00,11.09,11.11,11.09,11.11,16800.0,9.9153,9.9331,9.9153,9.9331,16800.0
2005-02-17 11:10:00,11.12,11.12,11.08,11.09,32800.0,9.9421,9.9421,9.9063,9.9153,32800.0
2005-02-17 11:15:00,11.09,11.1,11.08,11.09,29600.0,9.9153,9.9242,9.9063,9.9153,29600.0
2005-02-17 11:20:00,11.09,11.15,11.09,11.15,29200.0,9.9153,9.9689,9.9153,9.9689,29200.0
2005-02-17 11:25:00,11.15,11.15,11.13,11.15,26400.0,9.9689,9.9689,9.951,9.9689,26400.0
2005-02-17 11:30:00,11.15,11.18,11.15,11.18,59200.0,9.9689,9.9957,9.9689,9.9957,59200.0
2005-02-17 11:35:00,11.18,11.2,11.17,11.19,62000.0,9.9957,10.0136,9.9868,10.0047,62000.0
2005-02-17 11:40:00,11.19,11.21,11.19,11.2,10400.0,10.0047,10.0226,10.0047,10.0136,10400.0
2005-02-17 11:45:00,11.2,11.2,11.19,11.2,8400.0,10.0136,10.0136,10.0047,10.0136,8400.0
2005-02-17 11:50:00,11.2,11.2,11.15,11.2,43200.0,10.0136,10.0136,9.9689,10.0136,43200.0
2005-02-17 11:55:00,11.19,11.19,11.18,11.18,9200.0,10.0047,10.0047,9.9957,9.9957,9200.0
2005-02-17 12:00:00,11.18,11.2,11.18,11.2,62400.0,9.9957,10.0136,9.9957,10.0136,62400.0
2005-02-17 12:05:00,11.2,11.21,11.19,11.19,9200.0,10.0136,10.0226,10.0047,10.0047,9200.0
2005-02-17 12:10:00,11.2,11.21,11.2,11.2,10400.0,10.0136,10.0226,10.0136,10.0136,10400.0
2005-02-17 12:15:00,11.21,11.21,11.21,11.21,6000.0,10.0226,10.0226,10.0226,10.0226,6000.0
2005-02-17 12:20:00,11.21,11.22,11.21,11.21,24800.0,10.0226,10.0315,10.0226,10.0226,24800.0
2005-02-17 12:25:00,11.21,11.22,11.21,11.22,21200.0,10.0226,10.0315,10.0226,10.0315,21200.0
2005-02-17 12:30:00,11.22,11.22,11.21,11.21,9600.0,10.0315,10.0315,10.0226,10.0226,9600.0
2005-02-17 12:35:00,11.21,11.21,11.18,11.19,47200.0,10.0226,10.0226,9.9957,10.0047,47200.0
2005-02-17 12:40:00,11.18,11.22,11.18,11.22,72000.0,9.9957,10.0315,9.9957,10.0315,72000.0
2005-02-17 12:45:00,11.21,11.23,11.21,11.22,4800.0,10.0226,10.0404,10.0226,10.0315,4800.0
2005-02-17 12:50:00,11.22,11.22,11.2,11.21,8400.0,10.0315,10.0315,10.0136,10.0226,8400.0
2005-02-17 12:55:00,11.22,11.22,11.2,11.2,18400.0,10.0315,10.0315,10.0136,10.0136,18400.0
2005-02-17 13:00:00,11.2,11.21,11.2,11.2,14000.0,10.0136,10.0226,10.0136,10.0136,14000.0
2005-02-17 13:05:00,11.2,11.25,11.2,11.25,57200.0,10.0136,10.0583,10.0136,10.0583,57200.0
2005-02-17 13:10:00,11.24,11.24,11.23,11.23,22000.0,10.0494,10.0494,10.0404,10.0404,22000.0
2005-02-17 13:15:00,11.24,11.24,11.22,11.22,14000.0,10.0494,10.0494,10.0315,10.0315,14000.0
2005-02-17 13:20:00,11.22,11.22,11.2,11.2,26400.0,10.0315,10.0315,10.0136,10.0136,26400.0
2005-02-17 13:25:00,11.2,11.22,11.2,11.21,5600.0,10.0136,10.0315,10.0136,10.0226,5600.0
2005-02-17 13:30:00,11.21,11.22,11.19,11.2,18800.0,10.0226,10.0315,10.0047,10.0136,18800.0
2005-02-17 13:35:00,11.21,11.22,11.2,11.2,15600.0,10.0226,10.0315,10.0136,10.0136,15600.0
2005-02-17 13:40:00,11.21,11.21,11.2,11.21,18800.0,10.0226,10.0226,10.0136,10.0226,18800.0
2005-02-17 13:45:00,11.21,11.21,11.2,11.2,35200.0,10.0226,10.0226,10.0136,10.0136,35200.0
2005-02-17 13:50:00,11.2,11.2,11.17,11.18,30800.0,10.0136,10.0136,9.9868,9.9957,30800.0
2005-02-17 13:55:00,11.18,11.19,11.18,11.19,7200.0,9.9957,10.0047,9.9957,10.0047,7200.0
2005-02-17 14:00:00,11.19,11.19,11.16,11.18,24000.0,10.0047,10.0047,9.9778,9.9957,24000.0
2005-02-17 14:05:00,11.18,11.18,11.14,11.14,41600.0,9.9957,9.9957,9.96,9.96,41600.0
2005-02-17 14:10:00,11.14,11.15,11.13,11.13,32800.0,9.96,9.9689,9.951,9.951,32800.0
2005-02-17 14:15:00,11.15,11.19,11.13,11.19,71200.0,9.9689,10.0047,9.951,10.0047,71200.0
2005-02-17 14:20:00,11.18,11.19,11.17,11.17,45600.0,9.9957,10.0047,9.9868,9.9868,45600.0
2005-02-17 14:25:00,11.18,11.18,11.15,11.16,11600.0,9.9957,9.9957,9.9689,9.9778,11600.0
2005-02-17 14:30:00,11.16,11.17,11.15,11.15,19200.0,9.9778,9.9868,9.9689,9.9689,19200.0
2005-02-17 14:35:00,11.15,11.15,11.13,11.14,18400.0,9.9689,9.9689,9.951,9.96,18400.0
2005-02-17 14:40:00,11.14,11.17,11.13,11.17,26000.0,9.96,9.9868,9.951,9.9868,26000.0
2005-02-17 14:45:00,11.16,11.17,11.09,11.11,78800.0,9.9778,9.9868,9.9153,9.9331,78800.0
2005-02-17 14:50:00,11.13,11.13,11.11,11.13,33600.0,9.951,9.951,9.9331,9.951,33600.0
2005-02-17 14:55:00,11.13,11.13,11.1,11.12,35600.0,9.951,9.951,9.9242,9.9421,35600.0
2005-02-17 15:00:00,11.11,11.14,11.09,11.14,42400.0,9.9331,9.96,9.9153,9.96,42400.0
2005-02-17 15:05:00,11.15,11.16,11.14,11.14,20800.0,9.9689,9.9778,9.96,9.96,20800.0
2005-02-17 15:10:00,11.15,11.16,11.14,11.14,27600.0,9.9689,9.9778,9.96,9.96,27600.0
2005-02-17 15:15:00,11.14,11.18,11.14,11.17,46000.0,9.96,9.9957,9.96,9.9868,46000.0
2005-02-17 15:20:00,11.17,11.19,11.17,11.17,44800.0,9.9868,10.0047,9.9868,9.9868,44800.0
2005-02-17 15:25:00,11.17,11.17,11.11,11.15,79200.0,9.9868,9.9868,9.9331,9.9689,79200.0
2005-02-17 15:30:00,11.15,11.17,11.13,11.16,108800.0,9.9689,9.9868,9.951,9.9778,108800.0
2005-02-17 15:35:00,11.16,11.17,11.12,11.14,76800.0,9.9778,9.9868,9.9421,9.96,76800.0
2005-02-17 15:40:00,11.14,11.19,11.14,11.17,85200.0,9.96,10.0047,9.96,9.9868,85200.0
2005-02-17 15:45:00,11.17,11.17,11.12,11.12,82800.0,9.9868,9.9868,9.9421,9.9421,82800.0
2005-02-17 15:50:00,11.12,11.15,11.12,11.13,73600.0,9.9421,9.9689,9.9421,9.951,73600.0
2005-02-17 15:55:00,11.13,11.17,11.12,11.14,124800.0,9.951,9.9868,9.9421,9.96,124800.0
2005-02-18 09:30:00,11.21,11.22,11.12,11.18,188400.0,10.0226,10.0315,9.9421,9.9957,188400.0
2005-02-18 09:35:00,11.19,11.19,11.13,11.13,58000.0,10.0047,10.0047,9.951,9.951,58000.0
2005-02-18 09:40:00,11.14,11.14,11.06,11.11,128800.0,9.96,9.96,9.8884,9.9331,128800.0
2005-02-18 09:45:00,11.1,11.13,11.09,11.1,108000.0,9.9242,9.951,9.9153,9.9242,108000.0
2005-02-18 09:50:00,11.1,11.12,11.04,11.1,153200.0,9.9242,9.9421,9.8706,9.9242,153200.0
2005-02-18 09:55:00,11.1,11.12,11.08,11.08,35600.0,9.9242,9.9421,9.9063,9.9063,35600.0
2005-02-18 10:00:00,11.08,11.11,11.08,11.11,80800.0,9.9063,9.9331,9.9063,9.9331,80800.0
2005-02-18 10:05:00,11.11,11.11,11.08,11.1,31200.0,9.9331,9.9331,9.9063,9.9242,31200.0
2005-02-18 10:10:00,11.1,11.12,11.09,11.12,35600.0,9.9242,9.9421,9.9153,9.9421,35600.0
2005-02-18 10:15:00,11.12,11.14,11.1,11.13,60400.0,9.9421,9.96,9.9242,9.951,60400.0
2005-02-18 10:20:00,11.12,11.16,11.12,11.15,86400.0,9.9421,9.9778,9.9421,9.9689,86400.0
2005-02-18 10:25:00,11.16,11.16,11.1,11.12,106400.0,9.9778,9.9778,9.9242,9.9421,106400.0
2005-02-18 10:30:00,11.12,11.12,11.09,11.12,54000.0,9.9421,9.9421,9.9153,9.9421,54000.0
2005-02-18 10:35:00,11.12,11.14,11.11,11.14,25200.0,9.9421,9.96,9.9331,9.96,25200.0
2005-02-18 10:40:00,11.13,11.13,11.1,11.1,19200.0,9.951,9.951,9.9242,9.9242,19200.0
2005-02-18 10:45:00,11.1,11.1,11.08,11.08,25600.0,9.9242,9.9242,9.9063,9.9063,25600.0
2005-02-18 10:50:00,11.08,11.12,11.08,11.11,13600.0,9.9063,9.9421,9.9063,9.9331,13600.0
2005-02-18 10:55:00,11.12,11.19,11.12,11.15,76000.0,9.9421,10.0047,9.9421,9.9689,76000.0
2005-02-18 11:00:00,11.16,11.2,11.15,11.15,38000.0,9.9778,10.0136,9.9689,9.9689,38000.0
2005-02-18 11:05:00,11.15,11.17,11.13,11.17,6400.0,9.9689,9.9868,9.951,9.9868,6400.0
2005-02-18 11:10:00,11.17,11.17,11.15,11.15,22000.0,9.9868,9.9868,9.9689,9.9689,22000.0
2005-02-18 11:15:00,11.15,11.2,11.15,11.18,58000.0,9.9689,10.0136,9.9689,9.9957,58000.0
2005-02-18 11:20:00,11.18,11.2,11.17,11.17,5200.0,9.9957,10.0136,9.9868,9.9868,5200.0
2005-02-18 11:25:00,11.18,11.19,11.16,11.16,28800.0,9.9957,10.0047,9.9778,9.9778,28800.0
2005-02-18 11:30:00,11.15,11.16,11.14,11.16,12800.0,9.9689,9.9778,9.96,9.9778,12800.0
2005-02-18 11:35:00,11.15,11.16,11.13,11.13,10800.0,9.9689,9.9778,9.951,9.951,10800.0
2005-02-18 11:40:00,11.13,11.14,11.08,11.08,62000.0,9.951,9.96,9.9063,9.9063,62000.0
2005-02-18 11:45:00,11.09,11.1,11.06,11.1,120000.0,9.9153,9.9242,9.8884,9.9242,120000.0
2005-02-18 11:50:00,11.1,11.11,11.06,11.09,56400.0,9.9242,9.9331,9.8884,9.9153,56400.0
2005-02-18 11:55:00,11.09,11.11,11.08,11.1,40000.0,9.9153,9.9331,9.9063,9.9242,40000.0
2005-02-18 12:00:00,11.1,11.1,11.09,11.09,54400.0,9.9242,9.9242,9.9153,9.9153,54400.0
2005-02-18 12:05:00,11.09,11.12,11.09,11.1,98800.0,9.9153,9.9421,9.9153,9.9242,98800.0
2005-02-18 12:10:00,11.1,11.1,11.08,11.08,62800.0,9.9242,9.9242,9.9063,9.9063,62800.0
2005-02-18 12:15:00,11.08,11.09,11.06,11.08,70000.0,9.9063,9.9153,9.8884,9.9063,70000.0
2005-02-18 12:20:00,11.09,11.1,11.07,11.07,110800.0,9.9153,9.9242,9.8974,9.8974,110800.0
2005-02-18 12:25:00,11.07,11.08,11.07,11.08,65600.0,9.8974,9.9063,9.8974,9.9063,65600.0
2005-02-18 12:30:00,11.08,11.09,11.07,11.08,102400.0,9.9063,9.9153,9.8974,9.9063,102400.0
2005-02-18 12:35:00,11.08,11.1,11.08,11.08,37600.0,9.9063,9.9242,9.9063,9.9063,37600.0
2005-02-18 12:40:00,11.09,11.1,11.09,11.09,19600.0,9.9153,9.9242,9.9153,9.9153,19600.0
2005-02-18 12:45:00,11.09,11.09,11.09,11.09,21200.0,9.9153,9.9153,9.9153,9.9153,21200.0
2005-02-18 12:50:00,11.1,11.13,11.09,11.12,17600.0,9.9242,9.951,9.9153,9.9421,17600.0
2005-02-18 12:55:00,11.11,11.12,11.09,11.12,19200.0,9.9331,9.9421,9.9153,9.9421,19200.0
2005-02-18 13:00:00,11.12,11.12,11.11,11.11,8800.0,9.9421,9.9421,9.9331,9.9331,8800.0
2005-02-18 13:05:00,11.11,11.12,11.1,11.1,12800.0,9.9331,9.9421,9.9242,9.9242,12800.0
2005-02-18 13:10:00,11.1,11.1,11.08,11.09,36000.0,9.9242,9.9242,9.9063,9.9153,36000.0
2005-02-18 13:15:00,11.09,11.11,11.09,11.1,12400.0,9.9153,9.9331,9.9153,9.9242,12400.0
2005-02-18 13:20:00,11.1,11.11,11.1,11.11,1600.0,9.9242,9.9331,9.9242,9.9331,1600.0
2005-02-18 13:25:00,11.11,11.12,11.11,11.12,7200.0,9.9331,9.9421,9.9331,9.9421,7200.0
2005-02-18 13:30:00,11.12,11.12,11.09,11.09,24000.0,9.9421,9.9421,9.9153,9.9153,24000.0
2005-02-18 13:35:00,11.1,11.11,11.1,11.11,9600.0,9.9242,9.9331,9.9242,9.9331,9600.0
2005-02-18 13:40:00,11.1,11.11,11.09,11.09,34400.0,9.9242,9.9331,9.9153,9.9153,34400.0
2005-02-18 13:45:00,11.09,11.09,11.09,11.09,43600.0,9.9153,9.9153,9.9153,9.9153,43600.0
2005-02-18 13:50:00,11.09,11.09,11.09,11.09,3600.0,9.9153,9.9153,9.9153,9.9153,3600.0
2005-02-18 13:55:00,11.09,11.11,11.09,11.11,11600.0,9.9153,9.9331,9.9153,9.9331,11600.0
2005-02-18 14:00:00,11.11,11.11,11.11,11.11,9200.0,9.9331,9.9331,9.9331,9.9331,9200.0
2005-02-18 14:05:00,11.11,11.12,11.11,11.12,14800.0,9.9331,9.9421,9.9331,9.9421,14800.0
2005-02-18 14:10:00,11.11,11.14,11.1,11.14,59200.0,9.9331,9.96,9.9242,9.96,59200.0
2005-02-18 14:15:00,11.15,11.15,11.12,11.12,21600.0,9.9689,9.9689,9.9421,9.9421,21600.0
2005-02-18 14:20:00,11.13,11.13,11.12,11.12,41600.0,9.951,9.951,9.9421,9.9421,41600.0
2005-02-18 14:25:00,11.13,11.13,11.12,11.12,5200.0,9.951,9.951,9.9421,9.9421,5200.0
2005-02-18 14:30:00,11.13,11.18,11.13,11.17,70400.0,9.951,9.9957,9.951,9.9868,70400.0
2005-02-18 14:35:00,11.17,11.19,11.17,11.18,105600.0,9.9868,10.0047,9.9868,9.9957,105600.0
2005-02-18 14:40:00,11.18,11.18,11.14,11.17,82400.0,9.9957,9.9957,9.96,9.9868,82400.0
2005-02-18 14:45:00,11.17,11.2,11.17,11.2,49600.0,9.9868,10.0136,9.9868,10.0136,49600.0
2005-02-18 14:50:00,11.2,11.22,11.2,11.21,71200.0,10.0136,10.0315,10.0136,10.0226,71200.0
2005-02-18 14:55:00,11.21,11.21,11.18,11.18,46000.0,10.0226,10.0226,9.9957,9.9957,46000.0
2005-02-18 15:00:00,11.16,11.17,11.16,11.16,46800.0,9.9778,9.9868,9.9778,9.9778,46800.0
2005-02-18 15:05:00,11.16,11.18,11.16,11.18,30400.0,9.9778,9.9957,9.9778,9.9957,30400.0
2005-02-18 15:10:00,11.18,11.19,11.17,11.17,23200.0,9.9957,10.0047,9.9868,9.9868,23200.0
2005-02-18 15:15:00,11.16,11.19,11.16,11.19,36000.0,9.9778,10.0047,9.9778,10.0047,36000.0
2005-02-18 15:20:00,11.18,11.22,11.18,11.21,34000.0,9.9957,10.0315,9.9957,10.0226,34000.0
2005-02-18 15:25:00,11.21,11.22,11.18,11.2,48000.0,10.0226,10.0315,9.9957,10.0136,48000.0
2005-02-18 15:30:00,11.19,11.2,11.16,11.16,44000.0,10.0047,10.0136,9.9778,9.9778,44000.0
2005-02-18 15:35:00,11.17,11.17,11.14,11.14,44800.0,9.9868,9.9868,9.96,9.96,44800.0
2005-02-18 15:40:00,11.14,11.16,11.14,11.16,46800.0,9.96,9.9778,9.96,9.9778,46800.0
2005-02-18 15:45:00,11.16,11.16,11.13,11.14,54800.0,9.9778,9.9778,9.951,9.96,54800.0
2005-02-18 15:50:00,11.15,11.16,11.13,11.15,81200.0,9.9689,9.9778,9.951,9.9689,81200.0
2005-02-18 15:55:00,11.15,11.17,11.13,11.17,154400.0,9.9689,9.9868,9.951,9.9868,154400.0
2005-02-22 09:30:00,11.21,11.22,11.1,11.1,274400.0,10.0226,10.0315,9.9242,9.9242,274400.0
2005-02-22 09:35:00,11.09,11.09,11.01,11.09,294400.0,9.9153,9.9153,9.8437,9.9153,294400.0
2005-02-22 09:40:00,11.03,11.06,11.0,11.04,174400.0,9.8616,9.8884,9.8348,9.8706,174400.0
2005-02-22 09:45:00,11.04,11.08,11.02,11.07,118800.0,9.8706,9.9063,9.8527,9.8974,118800.0
2005-02-22 09:50:00,11.06,11.11,11.05,11.1,69600.0,9.8884,9.9331,9.8795,9.9242,69600.0
2005-02-22 09:55:00,11.1,11.12,11.05,11.11,118400.0,9.9242,9.9421,9.8795,9.9331,118400.0
2005-02-22 10:00:00,11.11,11.11,11.02,11.02,129600.0,9.9331,9.9331,9.8527,9.8527,129600.0
2005-02-22 10:05:00,11.02,11.08,11.0,11.06,108400.0,9.8527,9.9063,9.8348,9.8884,108400.0
2005-02-22 10:10:00,11.05,11.13,11.05,11.11,103200.0,9.8795,9.951,9.8795,9.9331,103200.0
2005-02-22 10:15:00,11.11,11.15,11.1,11.11,69200.0,9.9331,9.9689,9.9242,9.9331,69200.0
2005-02-22 10:20:00,11.11,11.11,11.05,11.08,120400.0,9.9331,9.9331,9.8795,9.9063,120400.0
2005-02-22 10:25:00,11.07,11.11,11.06,11.07,96800.0,9.8974,9.9331,9.8884,9.8974,96800.0
2005-02-22 10:30:00,11.07,11.1,11.06,11.09,91200.0,9.8974,9.9242,9.8884,9.9153,91200.0
2005-02-22 10:35:00,11.09,11.16,11.09,11.15,91200.0,9.9153,9.9778,9.9153,9.9689,91200.0
2005-02-22 10:40:00,11.15,11.16,11.11,11.16,70400.0,9.9689,9.9778,9.9331,9.9778,70400.0
2005-02-22 10:45:00,11.16,11.17,11.12,11.13,57200.0,9.9778,9.9868,9.9421,9.951,57200.0
2005-02-22 10:50:00,11.12,11.13,11.11,11.12,65600.0,9.9421,9.951,9.9331,9.9421,65600.0
2005-02-22 10:55:00,11.11,11.12,11.08,11.1,86400.0,9.9331,9.9421,9.9063,9.9242,86400.0
2005-02-22 11:00:00,11.1,11.1,11.06,11.08,101200.0,9.9242,9.9242,9.8884,9.9063,101200.0
2005-02-22 11:05:00,11.08,11.1,11.04,11.04,56400.0,9.9063,9.9242,9.8706,9.8706,56400.0
2005-02-22 11:10:00,11.05,11.1,11.05,11.06,36000.0,9.8795,9.9242,9.8795,9.8884,36000.0
2005-02-22 11:15:00,11.06,11.11,11.06,11.1,49200.0,9.8884,9.9331,9.8884,9.9242,49200.0
2005-02-22 11:20:00,11.09,11.12,11.08,11.08,34800.0,9.9153,9.9421,9.9063,9.9063,34800.0
2005-02-22 11:25:00,11.08,11.12,11.07,11.1,99200.0,9.9063,9.9421,9.8974,9.9242,99200.0
2005-02-22 11:30:00,11.1,11.15,11.1,11.13,135600.0,9.9242,9.9689,9.9242,9.951,135600.0
2005-02-22 11:35:00,11.15,11.16,11.12,11.14,32800.0,9.9689,9.9778,9.9421,9.96,32800.0
2005-02-22 11:40:00,11.14,11.19,11.14,11.18,69600.0,9.96,10.0047,9.96,9.9957,69600.0
2005-02-22 11:45:00,11.16,11.16,11.13,11.14,36800.0,9.9778,9.9778,9.951,9.96,36800.0
2005-02-22 11:50:00,11.15,11.15,11.1,11.15,23200.0,9.9689,9.9689,9.9242,9.9689,23200.0
2005-02-22 11:55:00,11.14,11.16,11.14,11.16,25600.0,9.96,9.9778,9.96,9.9778,25600.0
2005-02-22 12:00:00,11.16,11.17,11.16,11.17,12800.0,9.9778,9.9868,9.9778,9.9868,12800.0
2005-02-22 12:05:00,11.16,11.19,11.16,11.17,30400.0,9.9778,10.0047,9.9778,9.9868,30400.0
2005-02-22 12:10:00,11.18,11.18,11.13,11.15,20000.0,9.9957,9.9957,9.951,9.9689,20000.0
2005-02-22 12:15:00,11.15,11.15,11.09,11.09,71200.0,9.9689,9.9689,9.9153,9.9153,71200.0
2005-02-22 12:20:00,11.09,11.14,11.05,11.1,89200.0,9.9153,9.96,9.8795,9.9242,89200.0
2005-02-22 12:25:00,11.08,11.08,11.03,11.06,170400.0,9.9063,9.9063,9.8616,9.8884,170400.0
2005-02-22 12:30:00,11.05,11.06,11.02,11.02,50000.0,9.8795,9.8884,9.8527,9.8527,50000.0
2005-02-22 12:35:00,11.02,11.04,11.01,11.03,52800.0,9.8527,9.8706,9.8437,9.8616,52800.0
2005-02-22 12:40:00,11.02,11.07,11.02,11.06,72400.0,9.8527,9.8974,9.8527,9.8884,72400.0
2005-02-22 12:45:00,11.06,11.07,11.03,11.04,39600.0,9.8884,9.8974,9.8616,9.8706,39600.0
2005-02-22 12:50:00,11.03,11.04,11.02,11.03,28800.0,9.8616,9.8706,9.8527,9.8616,28800.0
2005-02-22 12:55:00,11.03,11.06,11.03,11.04,17600.0,9.8616,9.8884,9.8616,9.8706,17600.0
2005-02-22 13:00:00,11.06,11.08,11.03,11.05,48000.0,9.8884,9.9063,9.8616,9.8795,48000.0
2005-02-22 13:05:00,11.05,11.1,11.05,11.08,40000.0,9.8795,9.9242,9.8795,9.9063,40000.0
2005-02-22 13:10:00,11.08,11.12,11.08,11.12,23200.0,9.9063,9.9421,9.9063,9.9421,23200.0
2005-02-22 13:15:00,11.12,11.16,11.12,11.13,98400.0,9.9421,9.9778,9.9421,9.951,98400.0
2005-02-22 13:20:00,11.12,11.13,11.1,11.1,15600.0,9.9421,9.951,9.9242,9.9242,15600.0
2005-02-22 13:25:00,11.1,11.11,11.1,11.11,16800.0,9.9242,9.9331,9.9242,9.9331,16800.0
2005-02-22 13:30:00,11.11,11.11,11.1,11.1,3200.0,9.9331,9.9331,9.9242,9.9242,3200.0
2005-02-22 13:35:00,11.09,11.09,11.05,11.05,60400.0,9.9153,9.9153,9.8795,9.8795,60400.0
2005-02-22 13:40:00,11.06,11.06,11.04,11.06,30400.0,9.8884,9.8884,9.8706,9.8884,30400.0
2005-02-22 13:45:00,11.05,11.06,11.05,11.06,47600.0,9.8795,9.8884,9.8795,9.8884,47600.0
2005-02-22 13:50:00,11.06,11.06,11.04,11.06,19600.0,9.8884,9.8884,9.8706,9.8884,19600.0
2005-02-22 13:55:00,11.05,11.06,11.04,11.06,11600.0,9.8795,9.8884,9.8706,9.8884,11600.0
2005-02-22 14:00:00,11.06,11.06,11.02,11.03,78000.0,9.8884,9.8884,9.8527,9.8616,78000.0
2005-02-22 14:05:00,11.03,11.03,11.01,11.02,36000.0,9.8616,9.8616,9.8437,9.8527,36000.0
2005-02-22 14:10:00,11.02,11.06,11.02,11.05,60400.0,9.8527,9.8884,9.8527,9.8795,60400.0
2005-02-22 14:15:00,11.05,11.08,11.01,11.04,58000.0,9.8795,9.9063,9.8437,9.8706,58000.0
2005-02-22 14:20:00,11.04,11.07,11.01,11.02,37200.0,9.8706,9.8974,9.8437,9.8527,37200.0
2005-02-22 14:25:00,11.02,11.04,11.02,11.04,10000.0,9.8527,9.8706,9.8527,9.8706,10000.0
2005-02-22 14:30:00,11.05,11.07,11.04,11.06,17200.0,9.8795,9.8974,9.8706,9.8884,17200.0
2005-02-22 14:35:00,11.07,11.1,11.07,11.07,68400.0,9.8974,9.9242,9.8974,9.8974,68400.0
2005-02-22 14:40:00,11.08,11.08,11.07,11.08,27600.0,9.9063,9.9063,9.8974,9.9063,27600.0
2005-02-22 14:45:00,11.08,11.08,11.04,11.04,32000.0,9.9063,9.9063,9.8706,9.8706,32000.0
2005-02-22 14:50:00,11.04,11.05,11.04,11.04,60400.0,9.8706,9.8795,9.8706,9.8706,60400.0
2005-02-22 14:55:00,11.04,11.05,11.02,11.03,108800.0,9.8706,9.8795,9.8527,9.8616,108800.0
2005-02-22 15:00:00,11.03,11.05,11.0,11.05,116000.0,9.8616,9.8795,9.8348,9.8795,116000.0
2005-02-22 15:05:00,11.05,11.05,11.01,11.03,30400.0,9.8795,9.8795,9.8437,9.8616,30400.0
2005-02-22 15:10:00,11.03,11.04,10.99,10.99,216000.0,9.8616,9.8706,9.8259,9.8259,216000.0
2005-02-22 15:15:00,10.99,11.0,10.96,10.97,121600.0,9.8259,9.8348,9.799,9.808,121600.0
2005-02-22 15:20:00,10.97,10.98,10.95,10.96,72800.0,9.808,9.8169,9.7901,9.799,72800.0
2005-02-22 15:25:00,10.97,10.97,10.94,10.95,43600.0,9.808,9.808,9.7812,9.7901,43600.0
2005-02-22 15:30:00,10.95,11.0,10.95,10.99,71200.0,9.7901,9.8348,9.7901,9.8259,71200.0
2005-02-22 15:35:00,10.99,11.0,10.95,10.99,62000.0,9.8259,9.8348,9.7901,9.8259,62000.0
2005-02-22 15:40:00,10.99,11.05,10.98,11.02,88000.0,9.8259,9.8795,9.8169,9.8527,88000.0
2005-02-22 15:45:00,11.03,11.03,10.97,10.97,51200.0,9.8616,9.8616,9.808,9.808,51200.0
2005-02-22 15:50:00,10.98,10.98,10.94,10.95,162400.0,9.8169,9.8169,9.7812,9.7901,162400.0
2005-02-22 15:55:00,10.95,10.96,10.93,10.94,162000.0,9.7901,9.799,9.7722,9.7812,162000.0
2005-02-23 09:30:00,11.01,11.07,11.0,11.03,224800.0,9.8437,9.8974,9.8348,9.8616,224800.0
2005-02-23 09:35:00,11.04,11.11,11.03,11.09,173200.0,9.8706,9.9331,9.8616,9.9153,173200.0
2005-02-23 09:40:00,11.09,11.2,11.07,11.17,436000.0,9.9153,10.0136,9.8974,9.9868,436000.0
2005-02-23 09:45:00,11.17,11.17,11.05,11.08,165600.0,9.9868,9.9868,9.8795,9.9063,165600.0
2005-02-23 09:50:00,11.08,11.08,11.01,11.05,268000.0,9.9063,9.9063,9.8437,9.8795,268000.0
2005-02-23 09:55:00,11.05,11.05,10.99,11.05,238400.0,9.8795,9.8795,9.8259,9.8795,238400.0
2005-02-23 10:00:00,11.05,11.05,10.98,11.0,321200.0,9.8795,9.8795,9.8169,9.8348,321200.0
2005-02-23 10:05:00,11.0,11.01,10.98,11.0,93200.0,9.8348,9.8437,9.8169,9.8348,93200.0
2005-02-23 10:10:00,10.99,11.04,10.99,11.02,31200.0,9.8259,9.8706,9.8259,9.8527,31200.0
2005-02-23 10:15:00,11.04,11.04,11.02,11.04,52800.0,9.8706,9.8706,9.8527,9.8706,52800.0
2005-02-23 10:20:00,11.04,11.05,11.04,11.04,22800.0,9.8706,9.8795,9.8706,9.8706,22800.0
2005-02-23 10:25:00,11.04,11.05,11.04,11.04,70400.0,9.8706,9.8795,9.8706,9.8706,70400.0
2005-02-23 10:30:00,11.04,11.05,11.04,11.04,40400.0,9.8706,9.8795,9.8706,9.8706,40400.0
2005-02-23 10:35:00,11.04,11.05,11.03,11.05,64400.0,9.8706,9.8795,9.8616,9.8795,64400.0
2005-02-23 10:40:00,11.05,11.05,11.02,11.02,72000.0,9.8795,9.8795,9.8527,9.8527,72000.0
2005-02-23 10:45:00,11.02,11.05,11.02,11.04,46000.0,9.8527,9.8795,9.8527,9.8706,46000.0
2005-02-23 10:50:00,11.05,11.05,10.99,10.99,70400.0,9.8795,9.8795,9.8259,9.8259,70400.0
2005-02-23 10:55:00,10.99,11.05,10.99,11.04,52400.0,9.8259,9.8795,9.8259,9.8706,52400.0
2005-02-23 11:00:00,11.04,11.07,11.04,11.06,61200.0,9.8706,9.8974,9.8706,9.8884,61200.0
2005-02-23 11:05:00,11.06,11.1,11.06,11.08,44800.0,9.8884,9.9242,9.8884,9.9063,44800.0
2005-02-23 11:10:00,11.08,11.1,11.06,11.1,49200.0,9.9063,9.9242,9.8884,9.9242,49200.0
2005-02-23 11:15:00,11.1,11.15,11.09,11.12,130000.0,9.9242,9.9689,9.9153,9.9421,130000.0
2005-02-23 11:20:00,11.12,11.16,11.09,11.16,156400.0,9.9421,9.9778,9.9153,9.9778,156400.0
2005-02-23 11:25:00,11.16,11.17,11.13,11.14,68800.0,9.9778,9.9868,9.951,9.96,68800.0
2005-02-23 11:30:00,11.14,11.14,11.1,11.12,77200.0,9.96,9.96,9.9242,9.9421,77200.0
2005-02-23 11:35:00,11.12,11.12,11.11,11.12,34800.0,9.9421,9.9421,9.9331,9.9421,34800.0
2005-02-23 11:40:00,11.11,11.11,11.09,11.09,51600.0,9.9331,9.9331,9.9153,9.9153,51600.0
2005-02-23 11:45:00,11.1,11.1,11.06,11.07,71600.0,9.9242,9.9242,9.8884,9.8974,71600.0
2005-02-23 11:50:00,11.07,11.1,11.07,11.08,73600.0,9.8974,9.9242,9.8974,9.9063,73600.0
2005-02-23 11:55:00,11.08,11.11,11.08,11.1,31200.0,9.9063,9.9331,9.9063,9.9242,31200.0
2005-02-23 12:00:00,11.09,11.09,11.08,11.09,16000.0,9.9153,9.9153,9.9063,9.9153,16000.0
2005-02-23 12:05:00,11.1,11.1,11.08,11.08,15600.0,9.9242,9.9242,9.9063,9.9063,15600.0
2005-02-23 12:10:00,11.1,11.11,11.09,11.11,10800.0,9.9242,9.9331,9.9153,9.9331,10800.0
2005-02-23 12:15:00,11.12,11.14,11.12,11.13,39200.0,9.9421,9.96,9.9421,9.951,39200.0
2005-02-23 12:20:00,11.11,11.13,11.1,11.13,16400.0,9.9331,9.951,9.9242,9.951,16400.0
2005-02-23 12:25:00,11.13,11.13,11.1,11.13,27600.0,9.951,9.951,9.9242,9.951,27600.0
2005-02-23 12:30:00,11.13,11.14,11.13,11.14,42000.0,9.951,9.96,9.951,9.96,42000.0
2005-02-23 12:35:00,11.14,11.14,11.13,11.14,77200.0,9.96,9.96,9.951,9.96,77200.0
2005-02-23 12:40:00,11.14,11.15,11.12,11.15,48800.0,9.96,9.9689,9.9421,9.9689,48800.0
2005-02-23 12:45:00,11.14,11.16,11.13,11.14,86400.0,9.96,9.9778,9.951,9.96,86400.0
2005-02-23 12:50:00,11.14,11.17,11.14,11.16,59200.0,9.96,9.9868,9.96,9.9778,59200.0
2005-02-23 12:55:00,11.16,11.16,11.14,11.15,69200.0,9.9778,9.9778,9.96,9.9689,69200.0
2005-02-23 13:00:00,11.15,11.18,11.15,11.16,41600.0,9.9689,9.9957,9.9689,9.9778,41600.0
2005-02-23 13:05:00,11.16,11.16,11.15,11.15,36000.0,9.9778,9.9778,9.9689,9.9689,36000.0
2005-02-23 13:10:00,11.15,11.15,11.13,11.15,40400.0,9.9689,9.9689,9.951,9.9689,40400.0
2005-02-23 13:15:00,11.15,11.17,11.15,11.16,40400.0,9.9689,9.9868,9.9689,9.9778,40400.0
2005-02-23 13:20:00,11.15,11.16,11.15,11.15,21200.0,9.9689,9.9778,9.9689,9.9689,21200.0
2005-02-23 13:25:00,11.15,11.15,11.14,11.14,122800.0,9.9689,9.9689,9.96,9.96,122800.0
2005-02-23 13:30:00,11.14,11.15,11.08,11.1,105600.0,9.96,9.9689,9.9063,9.9242,105600.0
2005-02-23 13:35:00,11.1,11.11,11.09,11.09,68000.0,9.9242,9.9331,9.9153,9.9153,68000.0
2005-02-23 13:40:00,11.09,11.12,11.09,11.11,204000.0,9.9153,9.9421,9.9153,9.9331,204000.0
2005-02-23 13:45:00,11.12,11.15,11.12,11.14,43200.0,9.9421,9.9689,9.9421,9.96,43200.0
2005-02-23 13:50:00,11.13,11.17,11.13,11.17,36400.0,9.951,9.9868,9.951,9.9868,36400.0
2005-02-23 13:55:00,11.15,11.16,11.15,11.16,30800.0,9.9689,9.9778,9.9689,9.9778,30800.0
2005-02-23 14:00:00,11.16,11.17,11.14,11.15,54000.0,9.9778,9.9868,9.96,9.9689,54000.0
2005-02-23 14:05:00,11.15,11.21,11.15,11.2,61600.0,9.9689,10.0226,9.9689,10.0136,61600.0
2005-02-23 14:10:00,11.2,11.21,11.15,11.19,105200.0,10.0136,10.0226,9.9689,10.0047,105200.0
2005-02-23 14:15:00,11.18,11.21,11.16,11.2,122400.0,9.9957,10.0226,9.9778,10.0136,122400.0
2005-02-23 14:20:00,11.2,11.28,11.2,11.21,478000.0,10.0136,10.0851,10.0136,10.0226,478000.0
2005-02-23 14:25:00,11.21,11.26,11.21,11.25,156400.0,10.0226,10.0673,10.0226,10.0583,156400.0
2005-02-23 14:30:00,11.24,11.25,11.19,11.19,234400.0,10.0494,10.0583,10.0047,10.0047,234400.0
2005-02-23 14:35:00,11.17,11.19,11.13,11.15,164400.0,9.9868,10.0047,9.951,9.9689,164400.0
2005-02-23 14:40:00,11.15,11.18,11.13,11.16,123600.0,9.9689,9.9957,9.951,9.9778,123600.0
2005-02-23 14:45:00,11.15,11.18,11.15,11.17,70400.0,9.9689,9.9957,9.9689,9.9868,70400.0
2005-02-23 14:50:00,11.17,11.18,11.15,11.16,82400.0,9.9868,9.9957,9.9689,9.9778,82400.0
2005-02-23 14:55:00,11.15,11.15,11.13,11.13,63600.0,9.9689,9.9689,9.951,9.951,63600.0
2005-02-23 15:00:00,11.15,11.16,11.14,11.15,46400.0,9.9689,9.9778,9.96,9.9689,46400.0
2005-02-23 15:05:00,11.16,11.16,11.14,11.15,58000.0,9.9778,9.9778,9.96,9.9689,58000.0
2005-02-23 15:10:00,11.15,11.16,11.15,11.16,55200.0,9.9689,9.9778,9.9689,9.9778,55200.0
2005-02-23 15:15:00,11.16,11.17,11.15,11.17,60400.0,9.9778,9.9868,9.9689,9.9868,60400.0
2005-02-23 15:20:00,11.17,11.22,11.17,11.21,118000.0,9.9868,10.0315,9.9868,10.0226,118000.0
2005-02-23 15:25:00,11.21,11.23,11.2,11.2,101200.0,10.0226,10.0404,10.0136,10.0136,101200.0
2005-02-23 15:30:00,11.2,11.21,11.16,11.18,63600.0,10.0136,10.0226,9.9778,9.9957,63600.0
2005-02-23 15:35:00,11.19,11.2,11.18,11.19,54400.0,10.0047,10.0136,9.9957,10.0047,54400.0
2005-02-23 15:40:00,11.19,11.19,11.16,11.17,95600.0,10.0047,10.0047,9.9778,9.9868,95600.0
2005-02-23 15:45:00,11.17,11.23,11.17,11.2,76000.0,9.9868,10.0404,9.9868,10.0136,76000.0
2005-02-23 15:50:00,11.2,11.2,11.17,11.17,80800.0,10.0136,10.0136,9.9868,9.9868,80800.0
2005-02-23 15:55:00,11.17,11.18,11.15,11.16,360400.0,9.9868,9.9957,9.9689,9.9778,360400.0
2005-02-24 09:30:00,11.18,11.24,11.16,11.23,146400.0,9.9957,10.0494,9.9778,10.0404,146400.0
2005-02-24 09:35:00,11.24,11.36,11.22,11.33,271200.0,10.0494,10.1567,10.0315,10.1298,271200.0
2005-02-24 09:40:00,11.31,11.34,11.22,11.27,192800.0,10.112,10.1388,10.0315,10.0762,192800.0
2005-02-24 09:45:00,11.26,11.3,11.25,11.27,91600.0,10.0673,10.103,10.0583,10.0762,91600.0
2005-02-24 09:50:00,11.26,11.28,11.23,11.28,77200.0,10.0673,10.0851,10.0404,10.0851,77200.0
2005-02-24 09:55:00,11.28,11.32,11.26,11.3,163200.0,10.0851,10.1209,10.0673,10.103,163200.0
2005-02-24 10:00:00,11.3,11.35,11.28,11.28,88400.0,10.103,10.1477,10.0851,10.0851,88400.0
2005-02-24 10:05:00,11.28,11.31,11.26,11.27,100000.0,10.0851,10.112,10.0673,10.0762,100000.0
2005-02-24 10:10:00,11.26,11.33,11.24,11.29,97200.0,10.0673,10.1298,10.0494,10.0941,97200.0
2005-02-24 10:15:00,11.3,11.37,11.29,11.31,142400.0,10.103,10.1656,10.0941,10.112,142400.0
2005-02-24 10:20:00,11.31,11.4,11.29,11.37,192800.0,10.112,10.1924,10.0941,10.1656,192800.0
2005-02-24 10:25:00,11.36,11.36,11.31,11.32,75200.0,10.1567,10.1567,10.112,10.1209,75200.0
2005-02-24 10:30:00,11.32,11.36,11.31,11.34,163200.0,10.1209,10.1567,10.112,10.1388,163200.0
2005-02-24 10:35:00,11.35,11.36,11.31,11.31,53600.0,10.1477,10.1567,10.112,10.112,53600.0
2005-02-24 10:40:00,11.31,11.31,11.23,11.23,135200.0,10.112,10.112,10.0404,10.0404,135200.0
2005-02-24 10:45:00,11.23,11.24,11.19,11.21,89600.0,10.0404,10.0494,10.0047,10.0226,89600.0
2005-02-24 10:50:00,11.22,11.26,11.21,11.21,47600.0,10.0315,10.0673,10.0226,10.0226,47600.0
2005-02-24 10:55:00,11.22,11.28,11.17,11.18,106000.0,10.0315,10.0851,9.9868,9.9957,106000.0
2005-02-24 11:00:00,11.18,11.24,11.18,11.24,59600.0,9.9957,10.0494,9.9957,10.0494,59600.0
2005-02-24 11:05:00,11.23,11.26,11.23,11.23,42800.0,10.0404,10.0673,10.0404,10.0404,42800.0
2005-02-24 11:10:00,11.24,11.28,11.24,11.27,71200.0,10.0494,10.0851,10.0494,10.0762,71200.0
2005-02-24 11:15:00,11.27,11.33,11.26,11.3,72000.0,10.0762,10.1298,10.0673,10.103,72000.0
2005-02-24 11:20:00,11.31,11.38,11.31,11.34,109200.0,10.112,10.1745,10.112,10.1388,109200.0
2005-02-24 11:25:00,11.34,11.35,11.31,11.31,44000.0,10.1388,10.1477,10.112,10.112,44000.0
2005-02-24 11:30:00,11.31,11.31,11.26,11.27,54000.0,10.112,10.112,10.0673,10.0762,54000.0
2005-02-24 11:35:00,11.27,11.3,11.27,11.28,65600.0,10.0762,10.103,10.0762,10.0851,65600.0
2005-02-24 11:40:00,11.27,11.31,11.27,11.31,28000.0,10.0762,10.112,10.0762,10.112,28000.0
2005-02-24 11:45:00,11.3,11.32,11.29,11.29,16800.0,10.103,10.1209,10.0941,10.0941,16800.0
2005-02-24 11:50:00,11.29,11.3,11.25,11.27,45600.0,10.0941,10.103,10.0583,10.0762,45600.0
2005-02-24 11:55:00,11.27,11.27,11.23,11.25,44800.0,10.0762,10.0762,10.0404,10.0583,44800.0
2005-02-24 12:00:00,11.25,11.27,11.24,11.26,38000.0,10.0583,10.0762,10.0494,10.0673,38000.0
2005-02-24 12:05:00,11.25,11.27,11.24,11.24,38800.0,10.0583,10.0762,10.0494,10.0494,38800.0
2005-02-24 12:10:00,11.24,11.25,11.24,11.25,23200.0,10.0494,10.0583,10.0494,10.0583,23200.0
2005-02-24 12:15:00,11.24,11.25,11.24,11.24,44800.0,10.0494,10.0583,10.0494,10.0494,44800.0
2005-02-24 12:20:00,11.24,11.28,11.24,11.26,37200.0,10.0494,10.0851,10.0494,10.0673,37200.0
2005-02-24 12:25:00,11.27,11.29,11.26,11.28,18000.0,10.0762,10.0941,10.0673,10.0851,18000.0
2005-02-24 12:30:00,11.29,11.3,11.24,11.26,34400.0,10.0941,10.103,10.0494,10.0673,34400.0
2005-02-24 12:35:00,11.26,11.28,11.24,11.26,26000.0,10.0673,10.0851,10.0494,10.0673,26000.0
2005-02-24 12:40:00,11.26,11.26,11.24,11.25,31600.0,10.0673,10.0673,10.0494,10.0583,31600.0
2005-02-24 12:45:00,11.25,11.27,11.24,11.25,15600.0,10.0583,10.0762,10.0494,10.0583,15600.0
2005-02-24 12:50:00,11.26,11.28,11.25,11.28,47600.0,10.0673,10.0851,10.0583,10.0851,47600.0
2005-02-24 12:55:00,11.27,11.3,11.27,11.29,49200.0,10.0762,10.103,10.0762,10.0941,49200.0
2005-02-24 13:00:00,11.29,11.29,11.28,11.28,20400.0,10.0941,10.0941,10.0851,10.0851,20400.0
2005-02-24 13:05:00,11.28,11.28,11.26,11.28,27600.0,10.0851,10.0851,10.0673,10.0851,27600.0
2005-02-24 13:10:00,11.28,11.29,11.26,11.26,35200.0,10.0851,10.0941,10.0673,10.0673,35200.0
2005-02-24 13:15:00,11.26,11.28,11.26,11.28,40000.0,10.0673,10.0851,10.0673,10.0851,40000.0
2005-02-24 13:20:00,11.28,11.29,11.28,11.29,28800.0,10.0851,10.0941,10.0851,10.0941,28800.0
2005-02-24 13:25:00,11.29,11.29,11.28,11.29,17200.0,10.0941,10.0941,10.0851,10.0941,17200.0
2005-02-24 13:30:00,11.29,11.3,11.29,11.29,5200.0,10.0941,10.103,10.0941,10.0941,5200.0
2005-02-24 13:35:00,11.29,11.35,11.29,11.33,95200.0,10.0941,10.1477,10.0941,10.1298,95200.0
2005-02-24 13:40:00,11.32,11.35,11.32,11.34,82400.0,10.1209,10.1477,10.1209,10.1388,82400.0
2005-02-24 13:45:00,11.34,11.35,11.33,11.34,63600.0,10.1388,10.1477,10.1298,10.1388,63600.0
2005-02-24 13:50:00,11.34,11.38,11.33,11.37,82400.0,10.1388,10.1745,10.1298,10.1656,82400.0
2005-02-24 13:55:00,11.37,11.4,11.34,11.37,173600.0,10.1656,10.1924,10.1388,10.1656,173600.0
2005-02-24 14:00:00,11.37,11.4,11.36,11.37,53600.0,10.1656,10.1924,10.1567,10.1656,53600.0
2005-02-24 14:05:00,11.37,11.39,11.34,11.39,29200.0,10.1656,10.1835,10.1388,10.1835,29200.0
2005-02-24 14:10:00,11.38,11.46,11.38,11.46,250400.0,10.1745,10.2461,10.1745,10.2461,250400.0
2005-02-24 14:15:00,11.46,11.49,11.45,11.46,245600.0,10.2461,10.2729,10.2371,10.2461,245600.0
2005-02-24 14:20:00,11.46,11.47,11.43,11.45,130800.0,10.2461,10.255,10.2192,10.2371,130800.0
2005-02-24 14:25:00,11.45,11.46,11.38,11.43,111600.0,10.2371,10.2461,10.1745,10.2192,111600.0
2005-02-24 14:30:00,11.43,11.44,11.4,11.4,55200.0,10.2192,10.2282,10.1924,10.1924,55200.0
2005-02-24 14:35:00,11.4,11.4,11.34,11.34,160800.0,10.1924,10.1924,10.1388,10.1388,160800.0
2005-02-24 14:40:00,11.34,11.36,11.33,11.36,87200.0,10.1388,10.1567,10.1298,10.1567,87200.0
2005-02-24 14:45:00,11.36,11.36,11.33,11.33,124400.0,10.1567,10.1567,10.1298,10.1298,124400.0
2005-02-24 14:50:00,11.33,11.39,11.33,11.37,80800.0,10.1298,10.1835,10.1298,10.1656,80800.0
2005-02-24 14:55:00,11.37,11.38,11.34,11.37,74400.0,10.1656,10.1745,10.1388,10.1656,74400.0
2005-02-24 15:00:00,11.36,11.4,11.36,11.38,103600.0,10.1567,10.1924,10.1567,10.1745,103600.0
2005-02-24 15:05:00,11.39,11.4,11.38,11.38,76800.0,10.1835,10.1924,10.1745,10.1745,76800.0
2005-02-24 15:10:00,11.38,11.44,11.38,11.43,138000.0,10.1745,10.2282,10.1745,10.2192,138000.0
2005-02-24 15:15:00,11.43,11.43,11.39,11.39,43200.0,10.2192,10.2192,10.1835,10.1835,43200.0
2005-02-24 15:20:00,11.39,11.4,11.38,11.39,106400.0,10.1835,10.1924,10.1745,10.1835,106400.0
2005-02-24 15:25:00,11.38,11.4,11.35,11.36,81600.0,10.1745,10.1924,10.1477,10.1567,81600.0
2005-02-24 15:30:00,11.36,11.4,11.35,11.4,163600.0,10.1567,10.1924,10.1477,10.1924,163600.0
2005-02-24 15:35:00,11.4,11.47,11.4,11.46,110400.0,10.1924,10.255,10.1924,10.2461,110400.0
2005-02-24 15:40:00,11.46,11.49,11.45,11.48,250400.0,10.2461,10.2729,10.2371,10.264,250400.0
2005-02-24 15:45:00,11.48,11.52,11.47,11.49,506800.0,10.264,10.2997,10.255,10.2729,506800.0
2005-02-24 15:50:00,11.5,11.57,11.5,11.55,567200.0,10.2818,10.3444,10.2818,10.3265,567200.0
2005-02-24 15:55:00,11.55,11.56,11.46,11.47,544800.0,10.3265,10.3355,10.2461,10.255,544800.0
2005-02-25 09:30:00,11.57,11.57,11.43,11.43,312000.0,10.3444,10.3444,10.2192,10.2192,312000.0
2005-02-25 09:35:00,11.45,11.47,11.43,11.45,55600.0,10.2371,10.255,10.2192,10.2371,55600.0
2005-02-25 09:40:00,11.44,11.57,11.43,11.56,134400.0,10.2282,10.3444,10.2192,10.3355,134400.0
2005-02-25 09:45:00,11.55,11.57,11.46,11.47,176000.0,10.3265,10.3444,10.2461,10.255,176000.0
2005-02-25 09:50:00,11.47,11.48,11.45,11.46,66400.0,10.255,10.264,10.2371,10.2461,66400.0
2005-02-25 09:55:00,11.46,11.46,11.45,11.45,53200.0,10.2461,10.2461,10.2371,10.2371,53200.0
2005-02-25 10:00:00,11.45,11.46,11.44,11.44,88400.0,10.2371,10.2461,10.2282,10.2282,88400.0
2005-02-25 10:05:00,11.44,11.47,11.44,11.46,27600.0,10.2282,10.255,10.2282,10.2461,27600.0
2005-02-25 10:10:00,11.46,11.49,11.43,11.48,55200.0,10.2461,10.2729,10.2192,10.264,55200.0
2005-02-25 10:15:00,11.48,11.48,11.43,11.43,63600.0,10.264,10.264,10.2192,10.2192,63600.0
2005-02-25 10:20:00,11.44,11.47,11.43,11.46,35600.0,10.2282,10.255,10.2192,10.2461,35600.0
2005-02-25 10:25:00,11.46,11.49,11.44,11.49,79600.0,10.2461,10.2729,10.2282,10.2729,79600.0
2005-02-25 10:30:00,11.49,11.49,11.45,11.46,26000.0,10.2729,10.2729,10.2371,10.2461,26000.0
2005-02-25 10:35:00,11.46,11.47,11.44,11.45,53600.0,10.2461,10.255,10.2282,10.2371,53600.0
2005-02-25 10:40:00,11.46,11.48,11.46,11.47,23200.0,10.2461,10.264,10.2461,10.255,23200.0
2005-02-25 10:45:00,11.47,11.49,11.46,11.47,26400.0,10.255,10.2729,10.2461,10.255,26400.0
2005-02-25 10:50:00,11.47,11.49,11.46,11.49,31200.0,10.255,10.2729,10.2461,10.2729,31200.0
2005-02-25 10:55:00,11.5,11.52,11.47,11.52,83600.0,10.2818,10.2997,10.255,10.2997,83600.0
2005-02-25 11:00:00,11.52,11.53,11.49,11.49,62400.0,10.2997,10.3087,10.2729,10.2729,62400.0
2005-02-25 11:05:00,11.49,11.51,11.47,11.49,36000.0,10.2729,10.2908,10.255,10.2729,36000.0
2005-02-25 11:10:00,11.49,11.5,11.48,11.49,41200.0,10.2729,10.2818,10.264,10.2729,41200.0
2005-02-25 11:15:00,11.49,11.5,11.49,11.49,26800.0,10.2729,10.2818,10.2729,10.2729,26800.0
2005-02-25 11:20:00,11.49,11.49,11.48,11.49,41200.0,10.2729,10.2729,10.264,10.2729,41200.0
2005-02-25 11:25:00,11.49,11.51,11.49,11.5,21200.0,10.2729,10.2908,10.2729,10.2818,21200.0
2005-02-25 11:30:00,11.52,11.55,11.52,11.55,76000.0,10.2997,10.3265,10.2997,10.3265,76000.0
2005-02-25 11:35:00,11.55,11.57,11.55,11.55,94800.0,10.3265,10.3444,10.3265,10.3265,94800.0
2005-02-25 11:40:00,11.55,11.58,11.53,11.57,32400.0,10.3265,10.3534,10.3087,10.3444,32400.0
2005-02-25 11:45:00,11.57,11.57,11.54,11.55,36000.0,10.3444,10.3444,10.3176,10.3265,36000.0
2005-02-25 11:50:00,11.55,11.63,11.55,11.63,225200.0,10.3265,10.3981,10.3265,10.3981,225200.0
2005-02-25 11:55:00,11.62,11.68,11.62,11.68,157200.0,10.3891,10.4428,10.3891,10.4428,157200.0
2005-02-25 12:00:00,11.68,11.69,11.62,11.62,224800.0,10.4428,10.4517,10.3891,10.3891,224800.0
2005-02-25 12:05:00,11.62,11.65,11.62,11.63,114800.0,10.3891,10.4159,10.3891,10.3981,114800.0
2005-02-25 12:10:00,11.63,11.7,11.63,11.69,180000.0,10.3981,10.4606,10.3981,10.4517,180000.0
2005-02-25 12:15:00,11.69,11.7,11.66,11.67,113600.0,10.4517,10.4606,10.4249,10.4338,113600.0
2005-02-25 12:20:00,11.67,11.67,11.65,11.65,106000.0,10.4338,10.4338,10.4159,10.4159,106000.0
2005-02-25 12:25:00,11.65,11.66,11.65,11.65,114800.0,10.4159,10.4249,10.4159,10.4159,114800.0
2005-02-25 12:30:00,11.65,11.68,11.65,11.68,243600.0,10.4159,10.4428,10.4159,10.4428,243600.0
2005-02-25 12:35:00,11.68,11.7,11.66,11.67,44000.0,10.4428,10.4606,10.4249,10.4338,44000.0
2005-02-25 12:40:00,11.67,11.69,11.66,11.67,29600.0,10.4338,10.4517,10.4249,10.4338,29600.0
2005-02-25 12:45:00,11.67,11.68,11.65,11.68,51600.0,10.4338,10.4428,10.4159,10.4428,51600.0
2005-02-25 12:50:00,11.68,11.68,11.66,11.66,71600.0,10.4428,10.4428,10.4249,10.4249,71600.0
2005-02-25 12:55:00,11.66,11.67,11.66,11.67,36400.0,10.4249,10.4338,10.4249,10.4338,36400.0
2005-02-25 13:00:00,11.67,11.75,11.67,11.74,232800.0,10.4338,10.5053,10.4338,10.4964,232800.0
2005-02-25 13:05:00,11.73,11.8,11.73,11.78,367600.0,10.4875,10.5501,10.4875,10.5322,367600.0
2005-02-25 13:10:00,11.77,11.78,11.68,11.7,182800.0,10.5232,10.5322,10.4428,10.4606,182800.0
2005-02-25 13:15:00,11.7,11.7,11.66,11.67,235600.0,10.4606,10.4606,10.4249,10.4338,235600.0
2005-02-25 13:20:00,11.66,11.7,11.65,11.67,216800.0,10.4249,10.4606,10.4159,10.4338,216800.0
2005-02-25 13:25:00,11.67,11.71,11.67,11.68,70400.0,10.4338,10.4696,10.4338,10.4428,70400.0
2005-02-25 13:30:00,11.67,11.68,11.65,11.66,79600.0,10.4338,10.4428,10.4159,10.4249,79600.0
2005-02-25 13:35:00,11.66,11.67,11.66,11.66,34400.0,10.4249,10.4338,10.4249,10.4249,34400.0
2005-02-25 13:40:00,11.66,11.69,11.65,11.66,53600.0,10.4249,10.4517,10.4159,10.4249,53600.0
2005-02-25 13:45:00,11.66,11.7,11.66,11.67,42400.0,10.4249,10.4606,10.4249,10.4338,42400.0
2005-02-25 13:50:00,11.68,11.68,11.67,11.68,90000.0,10.4428,10.4428,10.4338,10.4428,90000.0
2005-02-25 13:55:00,11.68,11.69,11.66,11.69,75200.0,10.4428,10.4517,10.4249,10.4517,75200.0
2005-02-25 14:00:00,11.69,11.7,11.68,11.7,36800.0,10.4517,10.4606,10.4428,10.4606,36800.0
2005-02-25 14:05:00,11.69,11.72,11.68,11.71,50800.0,10.4517,10.4785,10.4428,10.4696,50800.0
2005-02-25 14:10:00,11.72,11.74,11.71,11.72,92800.0,10.4785,10.4964,10.4696,10.4785,92800.0
2005-02-25 14:15:00,11.72,11.75,11.72,11.74,105200.0,10.4785,10.5053,10.4785,10.4964,105200.0
2005-02-25 14:20:00,11.74,11.78,11.73,11.76,115200.0,10.4964,10.5322,10.4875,10.5143,115200.0
2005-02-25 14:25:00,11.76,11.76,11.74,11.76,82400.0,10.5143,10.5143,10.4964,10.5143,82400.0
2005-02-25 14:30:00,11.75,11.81,11.74,11.8,137200.0,10.5053,10.559,10.4964,10.5501,137200.0
2005-02-25 14:35:00,11.81,11.86,11.81,11.83,399600.0,10.559,10.6037,10.559,10.5769,399600.0
2005-02-25 14:40:00,11.83,11.88,11.83,11.85,252800.0,10.5769,10.6216,10.5769,10.5948,252800.0
2005-02-25 14:45:00,11.85,11.86,11.83,11.83,153600.0,10.5948,10.6037,10.5769,10.5769,153600.0
2005-02-25 14:50:00,11.83,11.85,11.82,11.82,138000.0,10.5769,10.5948,10.5679,10.5679,138000.0
2005-02-25 14:55:00,11.82,11.82,11.8,11.81,148400.0,10.5679,10.5679,10.5501,10.559,148400.0
2005-02-25 15:00:00,11.8,11.84,11.79,11.84,176000.0,10.5501,10.5858,10.5411,10.5858,176000.0
2005-02-25 15:05:00,11.83,11.85,11.8,11.83,195200.0,10.5769,10.5948,10.5501,10.5769,195200.0
2005-02-25 15:10:00,11.82,11.84,11.81,11.84,118400.0,10.5679,10.5858,10.559,10.5858,118400.0
2005-02-25 15:15:00,11.84,11.84,11.8,11.81,156000.0,10.5858,10.5858,10.5501,10.559,156000.0
2005-02-25 15:20:00,11.81,11.81,11.79,11.8,105200.0,10.559,10.559,10.5411,10.5501,105200.0
2005-02-25 15:25:00,11.81,11.81,11.77,11.78,141200.0,10.559,10.559,10.5232,10.5322,141200.0
2005-02-25 15:30:00,11.79,11.83,11.77,11.81,93600.0,10.5411,10.5769,10.5232,10.559,93600.0
2005-02-25 15:35:00,11.81,11.82,11.79,11.82,237600.0,10.559,10.5679,10.5411,10.5679,237600.0
2005-02-25 15:40:00,11.82,11.88,11.82,11.88,240000.0,10.5679,10.6216,10.5679,10.6216,240000.0
2005-02-25 15:45:00,11.88,11.92,11.88,11.9,353600.0,10.6216,10.6573,10.6216,10.6395,353600.0
2005-02-25 15:50:00,11.9,11.96,11.89,11.92,500000.0,10.6395,10.6931,10.6305,10.6573,500000.0
2005-02-25 15:55:00,11.91,11.92,11.87,11.9,544800.0,10.6484,10.6573,10.6126,10.6395,544800.0
2005-02-28 09:30:00,12.0,12.05,11.94,11.95,435200.0,10.7289,10.7736,10.6752,10.6842,435200.0
2005-02-28 09:35:00,11.94,11.99,11.85,11.87,194400.0,10.6752,10.7199,10.5948,10.6126,194400.0
2005-02-28 09:40:00,11.88,11.91,11.87,11.9,97200.0,10.6216,10.6484,10.6126,10.6395,97200.0
2005-02-28 09:45:00,11.9,11.9,11.85,11.86,86400.0,10.6395,10.6395,10.5948,10.6037,86400.0
2005-02-28 09:50:00,11.87,11.9,11.85,11.9,64400.0,10.6126,10.6395,10.5948,10.6395,64400.0
2005-02-28 09:55:00,11.92,11.94,11.91,11.93,104400.0,10.6573,10.6752,10.6484,10.6663,104400.0
2005-02-28 10:00:00,11.92,11.96,11.9,11.92,129600.0,10.6573,10.6931,10.6395,10.6573,129600.0
2005-02-28 10:05:00,11.92,11.92,11.86,11.89,147600.0,10.6573,10.6573,10.6037,10.6305,147600.0
2005-02-28 10:10:00,11.9,11.9,11.86,11.86,180400.0,10.6395,10.6395,10.6037,10.6037,180400.0
2005-02-28 10:15:00,11.86,11.87,11.83,11.84,120400.0,10.6037,10.6126,10.5769,10.5858,120400.0
2005-02-28 10:20:00,11.84,11.85,11.83,11.84,189200.0,10.5858,10.5948,10.5769,10.5858,189200.0
2005-02-28 10:25:00,11.84,11.86,11.83,11.86,61200.0,10.5858,10.6037,10.5769,10.6037,61200.0
2005-02-28 10:30:00,11.86,11.86,11.83,11.83,58000.0,10.6037,10.6037,10.5769,10.5769,58000.0
2005-02-28 10:35:00,11.83,11.84,11.81,11.83,122800.0,10.5769,10.5858,10.559,10.5769,122800.0
2005-02-28 10:40:00,11.83,11.87,11.83,11.86,60400.0,10.5769,10.6126,10.5769,10.6037,60400.0
2005-02-28 10:45:00,11.86,11.86,11.83,11.83,45200.0,10.6037,10.6037,10.5769,10.5769,45200.0
2005-02-28 10:50:00,11.83,11.83,11.79,11.79,64000.0,10.5769,10.5769,10.5411,10.5411,64000.0
2005-02-28 10:55:00,11.79,11.83,11.79,11.83,37600.0,10.5411,10.5769,10.5411,10.5769,37600.0
2005-02-28 11:00:00,11.83,11.83,11.81,11.81,42000.0,10.5769,10.5769,10.559,10.559,42000.0
2005-02-28 11:05:00,11.8,11.8,11.79,11.79,62400.0,10.5501,10.5501,10.5411,10.5411,62400.0
2005-02-28 11:10:00,11.79,11.81,11.78,11.78,38400.0,10.5411,10.559,10.5322,10.5322,38400.0
2005-02-28 11:15:00,11.78,11.79,11.77,11.77,84000.0,10.5322,10.5411,10.5232,10.5232,84000.0
2005-02-28 11:20:00,11.77,11.77,11.73,11.76,83600.0,10.5232,10.5232,10.4875,10.5143,83600.0
2005-02-28 11:25:00,11.76,11.76,11.72,11.73,99200.0,10.5143,10.5143,10.4785,10.4875,99200.0
2005-02-28 11:30:00,11.72,11.72,11.7,11.7,123600.0,10.4785,10.4785,10.4606,10.4606,123600.0
2005-02-28 11:35:00,11.69,11.7,11.65,11.65,179600.0,10.4517,10.4606,10.4159,10.4159,179600.0
2005-02-28 11:40:00,11.67,11.68,11.65,11.66,190400.0,10.4338,10.4428,10.4159,10.4249,190400.0
2005-02-28 11:45:00,11.67,11.7,11.67,11.69,93600.0,10.4338,10.4606,10.4338,10.4517,93600.0
2005-02-28 11:50:00,11.69,11.69,11.68,11.68,53200.0,10.4517,10.4517,10.4428,10.4428,53200.0
2005-02-28 11:55:00,11.68,11.68,11.67,11.67,106800.0,10.4428,10.4428,10.4338,10.4338,106800.0
2005-02-28 12:00:00,11.66,11.67,11.55,11.58,142000.0,10.4249,10.4338,10.3265,10.3534,142000.0
2005-02-28 12:05:00,11.59,11.63,11.58,11.61,96400.0,10.3623,10.3981,10.3534,10.3802,96400.0
2005-02-28 12:10:00,11.59,11.62,11.59,11.6,94800.0,10.3623,10.3891,10.3623,10.3712,94800.0
2005-02-28 12:15:00,11.59,11.59,11.53,11.55,86000.0,10.3623,10.3623,10.3087,10.3265,86000.0
2005-02-28 12:20:00,11.55,11.57,11.55,11.55,126400.0,10.3265,10.3444,10.3265,10.3265,126400.0
2005-02-28 12:25:00,11.57,11.57,11.53,11.53,53600.0,10.3444,10.3444,10.3087,10.3087,53600.0
2005-02-28 12:30:00,11.53,11.53,11.51,11.52,157200.0,10.3087,10.3087,10.2908,10.2997,157200.0
2005-02-28 12:35:00,11.53,11.54,11.52,11.53,168000.0,10.3087,10.3176,10.2997,10.3087,168000.0
2005-02-28 12:40:00,11.53,11.54,11.53,11.53,48800.0,10.3087,10.3176,10.3087,10.3087,48800.0
2005-02-28 12:45:00,11.54,11.54,11.53,11.54,19600.0,10.3176,10.3176,10.3087,10.3176,19600.0
2005-02-28 12:50:00,11.54,11.62,11.54,11.62,189200.0,10.3176,10.3891,10.3176,10.3891,189200.0
2005-02-28 12:55:00,11.62,11.69,11.61,11.69,100000.0,10.3891,10.4517,10.3802,10.4517,100000.0
2005-02-28 13:00:00,11.66,11.73,11.66,11.73,140800.0,10.4249,10.4875,10.4249,10.4875,140800.0
2005-02-28 13:05:00,11.74,11.78,11.69,11.71,188400.0,10.4964,10.5322,10.4517,10.4696,188400.0
2005-02-28 13:10:00,11.72,11.78,11.72,11.74,180800.0,10.4785,10.5322,10.4785,10.4964,180800.0
2005-02-28 13:15:00,11.74,11.77,11.73,11.76,92800.0,10.4964,10.5232,10.4875,10.5143,92800.0
2005-02-28 13:20:00,11.76,11.77,11.7,11.73,109600.0,10.5143,10.5232,10.4606,10.4875,109600.0
2005-02-28 13:25:00,11.73,11.76,11.73,11.76,36400.0,10.4875,10.5143,10.4875,10.5143,36400.0
2005-02-28 13:30:00,11.76,11.77,11.75,11.75,83200.0,10.5143,10.5232,10.5053,10.5053,83200.0
2005-02-28 13:35:00,11.75,11.76,11.7,11.71,68000.0,10.5053,10.5143,10.4606,10.4696,68000.0
2005-02-28 13:40:00,11.71,11.74,11.7,11.7,44000.0,10.4696,10.4964,10.4606,10.4606,44000.0
2005-02-28 13:45:00,11.7,11.71,11.68,11.71,33200.0,10.4606,10.4696,10.4428,10.4696,33200.0
2005-02-28 13:50:00,11.72,11.73,11.68,11.69,51200.0,10.4785,10.4875,10.4428,10.4517,51200.0
2005-02-28 13:55:00,11.69,11.7,11.67,11.68,39600.0,10.4517,10.4606,10.4338,10.4428,39600.0
2005-02-28 14:00:00,11.67,11.68,11.66,11.68,30000.0,10.4338,10.4428,10.4249,10.4428,30000.0
2005-02-28 14:05:00,11.67,11.69,11.66,11.68,87600.0,10.4338,10.4517,10.4249,10.4428,87600.0
2005-02-28 14:10:00,11.68,11.69,11.67,11.67,29600.0,10.4428,10.4517,10.4338,10.4338,29600.0
2005-02-28 14:15:00,11.68,11.73,11.68,11.72,28400.0,10.4428,10.4875,10.4428,10.4785,28400.0
2005-02-28 14:20:00,11.72,11.75,11.7,11.72,76400.0,10.4785,10.5053,10.4606,10.4785,76400.0
2005-02-28 14:25:00,11.72,11.73,11.71,11.73,53600.0,10.4785,10.4875,10.4696,10.4875,53600.0
2005-02-28 14:30:00,11.72,11.77,11.72,11.75,38800.0,10.4785,10.5232,10.4785,10.5053,38800.0
2005-02-28 14:35:00,11.75,11.77,11.74,11.76,64400.0,10.5053,10.5232,10.4964,10.5143,64400.0
2005-02-28 14:40:00,11.77,11.79,11.76,11.79,76800.0,10.5232,10.5411,10.5143,10.5411,76800.0
2005-02-28 14:45:00,11.79,11.79,11.77,11.78,54800.0,10.5411,10.5411,10.5232,10.5322,54800.0
2005-02-28 14:50:00,11.78,11.81,11.78,11.79,74800.0,10.5322,10.559,10.5322,10.5411,74800.0
2005-02-28 14:55:00,11.79,11.79,11.77,11.79,22000.0,10.5411,10.5411,10.5232,10.5411,22000.0
2005-02-28 15:00:00,11.79,11.79,11.76,11.77,25200.0,10.5411,10.5411,10.5143,10.5232,25200.0
2005-02-28 15:05:00,11.77,11.79,11.77,11.78,86800.0,10.5232,10.5411,10.5232,10.5322,86800.0
2005-02-28 15:10:00,11.78,11.8,11.78,11.8,72400.0,10.5322,10.5501,10.5322,10.5501,72400.0
2005-02-28 15:15:00,11.8,11.82,11.79,11.79,110000.0,10.5501,10.5679,10.5411,10.5411,110000.0
2005-02-28 15:20:00,11.79,11.8,11.77,11.77,40000.0,10.5411,10.5501,10.5232,10.5232,40000.0
2005-02-28 15:25:00,11.77,11.78,11.76,11.77,45600.0,10.5232,10.5322,10.5143,10.5232,45600.0
2005-02-28 15:30:00,11.77,11.83,11.77,11.81,84000.0,10.5232,10.5769,10.5232,10.559,84000.0
2005-02-28 15:35:00,11.82,11.83,11.77,11.79,142000.0,10.5679,10.5769,10.5232,10.5411,142000.0
2005-02-28 15:40:00,11.79,11.8,11.76,11.76,78400.0,10.5411,10.5501,10.5143,10.5143,78400.0
2005-02-28 15:45:00,11.76,11.8,11.75,11.78,89200.0,10.5143,10.5501,10.5053,10.5322,89200.0
2005-02-28 15:50:00,11.78,11.8,11.77,11.78,126000.0,10.5322,10.5501,10.5232,10.5322,126000.0
2005-02-28 15:55:00,11.79,11.84,11.78,11.83,448000.0,10.5411,10.5858,10.5322,10.5769,448000.0
2005-03-01 09:30:00,11.9,11.96,11.85,11.88,372400.0,10.6395,10.6931,10.5948,10.6216,372400.0
2005-03-01 09:35:00,11.88,11.93,11.88,11.93,110400.0,10.6216,10.6663,10.6216,10.6663,110400.0
2005-03-01 09:40:00,11.93,11.97,11.9,11.94,198800.0,10.6663,10.702,10.6395,10.6752,198800.0
2005-03-01 09:45:00,11.94,11.95,11.93,11.94,148800.0,10.6752,10.6842,10.6663,10.6752,148800.0
2005-03-01 09:50:00,11.95,11.96,11.94,11.94,79200.0,10.6842,10.6931,10.6752,10.6752,79200.0
2005-03-01 09:55:00,11.94,11.95,11.91,11.94,92800.0,10.6752,10.6842,10.6484,10.6752,92800.0
2005-03-01 10:00:00,11.92,11.93,11.88,11.91,76400.0,10.6573,10.6663,10.6216,10.6484,76400.0
2005-03-01 10:05:00,11.92,11.95,11.88,11.9,91200.0,10.6573,10.6842,10.6216,10.6395,91200.0
2005-03-01 10:10:00,11.91,11.92,11.87,11.87,134400.0,10.6484,10.6573,10.6126,10.6126,134400.0
2005-03-01 10:15:00,11.87,11.87,11.85,11.85,48800.0,10.6126,10.6126,10.5948,10.5948,48800.0
2005-03-01 10:20:00,11.85,11.86,11.81,11.83,81600.0,10.5948,10.6037,10.559,10.5769,81600.0
2005-03-01 10:25:00,11.83,11.83,11.76,11.8,132400.0,10.5769,10.5769,10.5143,10.5501,132400.0
2005-03-01 10:30:00,11.8,11.83,11.77,11.79,46800.0,10.5501,10.5769,10.5232,10.5411,46800.0
2005-03-01 10:35:00,11.78,11.82,11.76,11.81,78000.0,10.5322,10.5679,10.5143,10.559,78000.0
2005-03-01 10:40:00,11.8,11.85,11.8,11.81,140800.0,10.5501,10.5948,10.5501,10.559,140800.0
2005-03-01 10:45:00,11.81,11.87,11.81,11.85,118000.0,10.559,10.6126,10.559,10.5948,118000.0
2005-03-01 10:50:00,11.85,11.89,11.84,11.85,83600.0,10.5948,10.6305,10.5858,10.5948,83600.0
2005-03-01 10:55:00,11.85,11.86,11.83,11.85,208400.0,10.5948,10.6037,10.5769,10.5948,208400.0
2005-03-01 11:00:00,11.85,11.85,11.83,11.83,44000.0,10.5948,10.5948,10.5769,10.5769,44000.0
2005-03-01 11:05:00,11.83,11.85,11.83,11.85,29200.0,10.5769,10.5948,10.5769,10.5948,29200.0
2005-03-01 11:10:00,11.84,11.86,11.84,11.85,43200.0,10.5858,10.6037,10.5858,10.5948,43200.0
2005-03-01 11:15:00,11.84,11.89,11.84,11.88,77200.0,10.5858,10.6305,10.5858,10.6216,77200.0
2005-03-01 11:20:00,11.88,11.92,11.87,11.9,66800.0,10.6216,10.6573,10.6126,10.6395,66800.0
2005-03-01 11:25:00,11.92,11.92,11.84,11.88,52000.0,10.6573,10.6573,10.5858,10.6216,52000.0
2005-03-01 11:30:00,11.88,11.9,11.86,11.86,23200.0,10.6216,10.6395,10.6037,10.6037,23200.0
2005-03-01 11:35:00,11.86,11.88,11.84,11.84,73600.0,10.6037,10.6216,10.5858,10.5858,73600.0
2005-03-01 11:40:00,11.85,11.86,11.84,11.86,30400.0,10.5948,10.6037,10.5858,10.6037,30400.0
2005-03-01 11:45:00,11.86,11.87,11.84,11.86,28000.0,10.6037,10.6126,10.5858,10.6037,28000.0
2005-03-01 11:50:00,11.86,11.88,11.85,11.88,28000.0,10.6037,10.6216,10.5948,10.6216,28000.0
2005-03-01 11:55:00,11.88,11.88,11.87,11.87,52400.0,10.6216,10.6216,10.6126,10.6126,52400.0
2005-03-01 12:00:00,11.87,11.87,11.84,11.85,37600.0,10.6126,10.6126,10.5858,10.5948,37600.0
2005-03-01 12:05:00,11.85,11.86,11.82,11.85,16000.0,10.5948,10.6037,10.5679,10.5948,16000.0
2005-03-01 12:10:00,11.84,11.88,11.84,11.88,18800.0,10.5858,10.6216,10.5858,10.6216,18800.0
2005-03-01 12:15:00,11.88,11.88,11.84,11.84,19200.0,10.6216,10.6216,10.5858,10.5858,19200.0
2005-03-01 12:20:00,11.85,11.85,11.84,11.84,23600.0,10.5948,10.5948,10.5858,10.5858,23600.0
2005-03-01 12:25:00,11.84,11.87,11.84,11.86,14400.0,10.5858,10.6126,10.5858,10.6037,14400.0
2005-03-01 12:30:00,11.87,11.87,11.86,11.87,15200.0,10.6126,10.6126,10.6037,10.6126,15200.0
2005-03-01 12:35:00,11.87,11.87,11.84,11.84,32000.0,10.6126,10.6126,10.5858,10.5858,32000.0
2005-03-01 12:40:00,11.84,11.86,11.83,11.86,20800.0,10.5858,10.6037,10.5769,10.6037,20800.0
2005-03-01 12:45:00,11.87,11.87,11.86,11.86,33600.0,10.6126,10.6126,10.6037,10.6037,33600.0
2005-03-01 12:50:00,11.87,11.88,11.85,11.87,42400.0,10.6126,10.6216,10.5948,10.6126,42400.0
2005-03-01 12:55:00,11.87,11.88,11.85,11.85,88000.0,10.6126,10.6216,10.5948,10.5948,88000.0
2005-03-01 13:00:00,11.86,11.87,11.85,11.87,30800.0,10.6037,10.6126,10.5948,10.6126,30800.0
2005-03-01 13:05:00,11.87,11.88,11.87,11.88,8400.0,10.6126,10.6216,10.6126,10.6216,8400.0
2005-03-01 13:10:00,11.87,11.88,11.87,11.88,12800.0,10.6126,10.6216,10.6126,10.6216,12800.0
2005-03-01 13:15:00,11.87,11.88,11.85,11.85,35200.0,10.6126,10.6216,10.5948,10.5948,35200.0
2005-03-01 13:20:00,11.85,11.87,11.84,11.84,24000.0,10.5948,10.6126,10.5858,10.5858,24000.0
2005-03-01 13:25:00,11.84,11.84,11.81,11.83,98800.0,10.5858,10.5858,10.559,10.5769,98800.0
2005-03-01 13:30:00,11.83,11.84,11.83,11.83,10400.0,10.5769,10.5858,10.5769,10.5769,10400.0
2005-03-01 13:35:00,11.83,11.84,11.82,11.83,52000.0,10.5769,10.5858,10.5679,10.5769,52000.0
2005-03-01 13:40:00,11.84,11.86,11.83,11.86,15600.0,10.5858,10.6037,10.5769,10.6037,15600.0
2005-03-01 13:45:00,11.85,11.88,11.83,11.84,51200.0,10.5948,10.6216,10.5769,10.5858,51200.0
2005-03-01 13:50:00,11.86,11.88,11.84,11.88,94400.0,10.6037,10.6216,10.5858,10.6216,94400.0
2005-03-01 13:55:00,11.86,11.87,11.86,11.87,10400.0,10.6037,10.6126,10.6037,10.6126,10400.0
2005-03-01 14:00:00,11.87,11.88,11.86,11.87,29600.0,10.6126,10.6216,10.6037,10.6126,29600.0
2005-03-01 14:05:00,11.87,11.88,11.87,11.87,26000.0,10.6126,10.6216,10.6126,10.6126,26000.0
2005-03-01 14:10:00,11.87,11.87,11.86,11.86,44000.0,10.6126,10.6126,10.6037,10.6037,44000.0
2005-03-01 14:15:00,11.86,11.87,11.86,11.86,24400.0,10.6037,10.6126,10.6037,10.6037,24400.0
2005-03-01 14:20:00,11.87,11.88,11.86,11.87,74400.0,10.6126,10.6216,10.6037,10.6126,74400.0
2005-03-01 14:25:00,11.88,11.88,11.83,11.84,43200.0,10.6216,10.6216,10.5769,10.5858,43200.0
2005-03-01 14:30:00,11.85,11.85,11.82,11.83,36400.0,10.5948,10.5948,10.5679,10.5769,36400.0
2005-03-01 14:35:00,11.83,11.85,11.83,11.85,44400.0,10.5769,10.5948,10.5769,10.5948,44400.0
2005-03-01 14:40:00,11.84,11.86,11.84,11.84,47200.0,10.5858,10.6037,10.5858,10.5858,47200.0
2005-03-01 14:45:00,11.86,11.86,11.85,11.86,32400.0,10.6037,10.6037,10.5948,10.6037,32400.0
2005-03-01 14:50:00,11.86,11.87,11.85,11.85,46800.0,10.6037,10.6126,10.5948,10.5948,46800.0
2005-03-01 14:55:00,11.85,11.87,11.84,11.87,55600.0,10.5948,10.6126,10.5858,10.6126,55600.0
2005-03-01 15:00:00,11.87,11.9,11.86,11.88,88000.0,10.6126,10.6395,10.6037,10.6216,88000.0
2005-03-01 15:05:00,11.88,11.92,11.88,11.91,68000.0,10.6216,10.6573,10.6216,10.6484,68000.0
2005-03-01 15:10:00,11.92,11.93,11.88,11.91,112400.0,10.6573,10.6663,10.6216,10.6484,112400.0
2005-03-01 15:15:00,11.92,11.92,11.88,11.89,43600.0,10.6573,10.6573,10.6216,10.6305,43600.0
2005-03-01 15:20:00,11.89,11.92,11.87,11.88,78400.0,10.6305,10.6573,10.6126,10.6216,78400.0
2005-03-01 15:25:00,11.87,11.92,11.87,11.92,81600.0,10.6126,10.6573,10.6126,10.6573,81600.0
2005-03-01 15:30:00,11.92,11.94,11.92,11.94,104000.0,10.6573,10.6752,10.6573,10.6752,104000.0
2005-03-01 15:35:00,11.94,11.94,11.9,11.94,80000.0,10.6752,10.6752,10.6395,10.6752,80000.0
2005-03-01 15:40:00,11.94,11.96,11.93,11.94,161200.0,10.6752,10.6931,10.6663,10.6752,161200.0
2005-03-01 15:45:00,11.94,11.96,11.94,11.95,245200.0,10.6752,10.6931,10.6752,10.6842,245200.0
2005-03-01 15:50:00,11.95,11.97,11.95,11.96,236800.0,10.6842,10.702,10.6842,10.6931,236800.0
2005-03-01 15:55:00,11.96,11.97,11.9,11.92,296800.0,10.6931,10.702,10.6395,10.6573,296800.0
2005-03-02 09:30:00,11.93,11.94,11.9,11.9,106800.0,10.6663,10.6752,10.6395,10.6395,106800.0
2005-03-02 09:35:00,11.9,11.92,11.87,11.89,62400.0,10.6395,10.6573,10.6126,10.6305,62400.0
2005-03-02 09:40:00,11.89,11.91,11.85,11.86,147600.0,10.6305,10.6484,10.5948,10.6037,147600.0
2005-03-02 09:45:00,11.86,11.88,11.85,11.88,31600.0,10.6037,10.6216,10.5948,10.6216,31600.0
2005-03-02 09:50:00,11.88,11.91,11.86,11.88,62400.0,10.6216,10.6484,10.6037,10.6216,62400.0
2005-03-02 09:55:00,11.88,11.9,11.87,11.9,36000.0,10.6216,10.6395,10.6126,10.6395,36000.0
2005-03-02 10:00:00,11.89,11.97,11.88,11.95,86000.0,10.6305,10.702,10.6216,10.6842,86000.0
2005-03-02 10:05:00,11.94,11.94,11.85,11.86,99600.0,10.6752,10.6752,10.5948,10.6037,99600.0
2005-03-02 10:10:00,11.86,11.9,11.85,11.88,54800.0,10.6037,10.6395,10.5948,10.6216,54800.0
2005-03-02 10:15:00,11.86,11.88,11.85,11.87,62000.0,10.6037,10.6216,10.5948,10.6126,62000.0
2005-03-02 10:20:00,11.87,11.9,11.85,11.89,68800.0,10.6126,10.6395,10.5948,10.6305,68800.0
2005-03-02 10:25:00,11.89,11.94,11.87,11.88,52000.0,10.6305,10.6752,10.6126,10.6216,52000.0
2005-03-02 10:30:00,11.9,11.95,11.9,11.94,37200.0,10.6395,10.6842,10.6395,10.6752,37200.0
2005-03-02 10:35:00,11.94,11.98,11.93,11.95,117600.0,10.6752,10.711,10.6663,10.6842,117600.0
2005-03-02 10:40:00,11.94,11.94,11.9,11.93,55600.0,10.6752,10.6752,10.6395,10.6663,55600.0
2005-03-02 10:45:00,11.94,11.97,11.93,11.96,39200.0,10.6752,10.702,10.6663,10.6931,39200.0
2005-03-02 10:50:00,11.96,12.0,11.96,11.99,125600.0,10.6931,10.7289,10.6931,10.7199,125600.0
2005-03-02 10:55:00,11.99,12.06,11.98,12.06,453600.0,10.7199,10.7825,10.711,10.7825,453600.0
2005-03-02 11:00:00,12.06,12.06,12.0,12.03,95200.0,10.7825,10.7825,10.7289,10.7557,95200.0
2005-03-02 11:05:00,12.04,12.1,12.04,12.05,208800.0,10.7646,10.8183,10.7646,10.7736,208800.0
2005-03-02 11:10:00,12.05,12.12,12.04,12.12,118000.0,10.7736,10.8362,10.7646,10.8362,118000.0
2005-03-02 11:15:00,12.12,12.17,12.1,12.13,167600.0,10.8362,10.8809,10.8183,10.8451,167600.0
2005-03-02 11:20:00,12.13,12.14,12.11,12.12,159600.0,10.8451,10.854,10.8272,10.8362,159600.0
2005-03-02 11:25:00,12.13,12.15,12.13,12.13,58800.0,10.8451,10.863,10.8451,10.8451,58800.0
2005-03-02 11:30:00,12.13,12.14,12.09,12.09,67200.0,10.8451,10.854,10.8093,10.8093,67200.0
2005-03-02 11:35:00,12.09,12.1,12.08,12.08,44400.0,10.8093,10.8183,10.8004,10.8004,44400.0
2005-03-02 11:40:00,12.08,12.13,12.07,12.12,49600.0,10.8004,10.8451,10.7915,10.8362,49600.0
2005-03-02 11:45:00,12.13,12.13,12.12,12.13,19200.0,10.8451,10.8451,10.8362,10.8451,19200.0
2005-03-02 11:50:00,12.13,12.14,12.13,12.13,23600.0,10.8451,10.854,10.8451,10.8451,23600.0
2005-03-02 11:55:00,12.13,12.13,12.09,12.1,38000.0,10.8451,10.8451,10.8093,10.8183,38000.0
2005-03-02 12:00:00,12.1,12.13,12.1,12.13,80000.0,10.8183,10.8451,10.8183,10.8451,80000.0
2005-03-02 12:05:00,12.13,12.15,12.13,12.15,108400.0,10.8451,10.863,10.8451,10.863,108400.0
2005-03-02 12:10:00,12.15,12.15,12.15,12.15,100000.0,10.863,10.863,10.863,10.863,100000.0
2005-03-02 12:15:00,12.15,12.15,12.12,12.14,90000.0,10.863,10.863,10.8362,10.854,90000.0
2005-03-02 12:20:00,12.14,12.14,12.11,12.12,76800.0,10.854,10.854,10.8272,10.8362,76800.0
2005-03-02 12:25:00,12.11,12.12,12.06,12.12,52000.0,10.8272,10.8362,10.7825,10.8362,52000.0
2005-03-02 12:30:00,12.12,12.12,12.08,12.09,36000.0,10.8362,10.8362,10.8004,10.8093,36000.0
2005-03-02 12:35:00,12.08,12.11,12.08,12.09,36400.0,10.8004,10.8272,10.8004,10.8093,36400.0
2005-03-02 12:40:00,12.08,12.1,12.02,12.04,93600.0,10.8004,10.8183,10.7467,10.7646,93600.0
2005-03-02 12:45:00,12.04,12.06,12.04,12.06,18000.0,10.7646,10.7825,10.7646,10.7825,18000.0
2005-03-02 12:50:00,12.06,12.06,12.04,12.05,41200.0,10.7825,10.7825,10.7646,10.7736,41200.0
2005-03-02 12:55:00,12.06,12.06,12.04,12.05,48800.0,10.7825,10.7825,10.7646,10.7736,48800.0
2005-03-02 13:00:00,12.06,12.06,12.02,12.02,45200.0,10.7825,10.7825,10.7467,10.7467,45200.0
2005-03-02 13:05:00,12.03,12.04,12.01,12.02,31200.0,10.7557,10.7646,10.7378,10.7467,31200.0
2005-03-02 13:10:00,12.02,12.06,12.02,12.03,52400.0,10.7467,10.7825,10.7467,10.7557,52400.0
2005-03-02 13:15:00,12.03,12.04,12.02,12.04,41200.0,10.7557,10.7646,10.7467,10.7646,41200.0
2005-03-02 13:20:00,12.05,12.05,12.04,12.05,11200.0,10.7736,10.7736,10.7646,10.7736,11200.0
2005-03-02 13:25:00,12.05,12.09,12.05,12.08,48400.0,10.7736,10.8093,10.7736,10.8004,48400.0
2005-03-02 13:30:00,12.08,12.11,12.08,12.11,32800.0,10.8004,10.8272,10.8004,10.8272,32800.0
2005-03-02 13:35:00,12.11,12.11,12.08,12.08,30000.0,10.8272,10.8272,10.8004,10.8004,30000.0
2005-03-02 13:40:00,12.08,12.08,12.02,12.04,66800.0,10.8004,10.8004,10.7467,10.7646,66800.0
2005-03-02 13:45:00,12.04,12.04,12.02,12.03,35600.0,10.7646,10.7646,10.7467,10.7557,35600.0
2005-03-02 13:50:00,12.03,12.04,11.95,11.95,132800.0,10.7557,10.7646,10.6842,10.6842,132800.0
2005-03-02 13:55:00,11.95,11.96,11.91,11.91,125200.0,10.6842,10.6931,10.6484,10.6484,125200.0
2005-03-02 14:00:00,11.92,11.93,11.91,11.91,113200.0,10.6573,10.6663,10.6484,10.6484,113200.0
2005-03-02 14:05:00,11.92,11.92,11.88,11.88,189600.0,10.6573,10.6573,10.6216,10.6216,189600.0
2005-03-02 14:10:00,11.88,11.88,11.81,11.81,104800.0,10.6216,10.6216,10.559,10.559,104800.0
2005-03-02 14:15:00,11.81,11.88,11.81,11.86,104000.0,10.559,10.6216,10.559,10.6037,104000.0
2005-03-02 14:20:00,11.88,11.91,11.86,11.88,20800.0,10.6216,10.6484,10.6037,10.6216,20800.0
2005-03-02 14:25:00,11.89,11.92,11.87,11.91,47200.0,10.6305,10.6573,10.6126,10.6484,47200.0
2005-03-02 14:30:00,11.91,11.92,11.89,11.91,35200.0,10.6484,10.6573,10.6305,10.6484,35200.0
2005-03-02 14:35:00,11.91,11.93,11.86,11.88,136000.0,10.6484,10.6663,10.6037,10.6216,136000.0
2005-03-02 14:40:00,11.89,11.93,11.88,11.92,81600.0,10.6305,10.6663,10.6216,10.6573,81600.0
2005-03-02 14:45:00,11.91,11.95,11.9,11.91,96400.0,10.6484,10.6842,10.6395,10.6484,96400.0
2005-03-02 14:50:00,11.92,11.95,11.92,11.95,152400.0,10.6573,10.6842,10.6573,10.6842,152400.0
2005-03-02 14:55:00,11.95,11.99,11.95,11.98,142400.0,10.6842,10.7199,10.6842,10.711,142400.0
2005-03-02 15:00:00,11.97,12.04,11.97,12.0,70000.0,10.702,10.7646,10.702,10.7289,70000.0
2005-03-02 15:05:00,12.0,12.0,11.93,11.96,286000.0,10.7289,10.7289,10.6663,10.6931,286000.0
2005-03-02 15:10:00,11.95,11.96,11.91,11.95,62000.0,10.6842,10.6931,10.6484,10.6842,62000.0
2005-03-02 15:15:00,11.95,11.95,11.94,11.94,20000.0,10.6842,10.6842,10.6752,10.6752,20000.0
2005-03-02 15:20:00,11.94,11.94,11.89,11.89,90800.0,10.6752,10.6752,10.6305,10.6305,90800.0
2005-03-02 15:25:00,11.88,11.95,11.87,11.95,97600.0,10.6216,10.6842,10.6126,10.6842,97600.0
2005-03-02 15:30:00,11.95,11.96,11.92,11.92,57200.0,10.6842,10.6931,10.6573,10.6573,57200.0
2005-03-02 15:35:00,11.93,11.95,11.92,11.94,60800.0,10.6663,10.6842,10.6573,10.6752,60800.0
2005-03-02 15:40:00,11.94,11.95,11.91,11.95,44400.0,10.6752,10.6842,10.6484,10.6842,44400.0
2005-03-02 15:45:00,11.95,11.95,11.88,11.88,175200.0,10.6842,10.6842,10.6216,10.6216,175200.0
2005-03-02 15:50:00,11.88,11.9,11.86,11.88,137200.0,10.6216,10.6395,10.6037,10.6216,137200.0
2005-03-02 15:55:00,11.88,11.92,11.88,11.9,172800.0,10.6216,10.6573,10.6216,10.6395,172800.0
2005-03-03 09:30:00,11.98,11.99,11.92,11.92,115600.0,10.711,10.7199,10.6573,10.6573,115600.0
2005-03-03 09:35:00,11.92,11.92,11.88,11.88,66400.0,10.6573,10.6573,10.6216,10.6216,66400.0
2005-03-03 09:40:00,11.88,11.91,11.88,11.88,27600.0,10.6216,10.6484,10.6216,10.6216,27600.0
2005-03-03 09:45:00,11.88,11.91,11.82,11.85,74000.0,10.6216,10.6484,10.5679,10.5948,74000.0
2005-03-03 09:50:00,11.87,11.89,11.86,11.87,20000.0,10.6126,10.6305,10.6037,10.6126,20000.0
2005-03-03 09:55:00,11.88,11.88,11.81,11.81,31600.0,10.6216,10.6216,10.559,10.559,31600.0
2005-03-03 10:00:00,11.83,11.87,11.78,11.81,82800.0,10.5769,10.6126,10.5322,10.559,82800.0
2005-03-03 10:05:00,11.8,11.9,11.8,11.89,48400.0,10.5501,10.6395,10.5501,10.6305,48400.0
2005-03-03 10:10:00,11.88,11.9,11.87,11.89,20800.0,10.6216,10.6395,10.6126,10.6305,20800.0
2005-03-03 10:15:00,11.89,11.89,11.85,11.86,28400.0,10.6305,10.6305,10.5948,10.6037,28400.0
2005-03-03 10:20:00,11.85,11.88,11.85,11.85,36000.0,10.5948,10.6216,10.5948,10.5948,36000.0
2005-03-03 10:25:00,11.85,11.85,11.8,11.8,52400.0,10.5948,10.5948,10.5501,10.5501,52400.0
2005-03-03 10:30:00,11.81,11.81,11.74,11.74,67600.0,10.559,10.559,10.4964,10.4964,67600.0
2005-03-03 10:35:00,11.73,11.75,11.7,11.74,118400.0,10.4875,10.5053,10.4606,10.4964,118400.0
2005-03-03 10:40:00,11.72,11.74,11.71,11.73,18400.0,10.4785,10.4964,10.4696,10.4875,18400.0
2005-03-03 10:45:00,11.72,11.75,11.69,11.73,46800.0,10.4785,10.5053,10.4517,10.4875,46800.0
2005-03-03 10:50:00,11.72,11.74,11.7,11.74,33200.0,10.4785,10.4964,10.4606,10.4964,33200.0
2005-03-03 10:55:00,11.74,11.74,11.72,11.74,18800.0,10.4964,10.4964,10.4785,10.4964,18800.0
2005-03-03 11:00:00,11.74,11.74,11.69,11.7,29600.0,10.4964,10.4964,10.4517,10.4606,29600.0
2005-03-03 11:05:00,11.7,11.71,11.67,11.67,48000.0,10.4606,10.4696,10.4338,10.4338,48000.0
2005-03-03 11:10:00,11.67,11.69,11.67,11.67,57200.0,10.4338,10.4517,10.4338,10.4338,57200.0
2005-03-03 11:15:00,11.67,11.68,11.6,11.61,116000.0,10.4338,10.4428,10.3712,10.3802,116000.0
2005-03-03 11:20:00,11.61,11.64,11.56,11.61,126800.0,10.3802,10.407,10.3355,10.3802,126800.0
2005-03-03 11:25:00,11.62,11.64,11.56,11.56,76000.0,10.3891,10.407,10.3355,10.3355,76000.0
2005-03-03 11:30:00,11.57,11.61,11.56,11.61,65200.0,10.3444,10.3802,10.3355,10.3802,65200.0
2005-03-03 11:35:00,11.6,11.63,11.58,11.59,34000.0,10.3712,10.3981,10.3534,10.3623,34000.0
2005-03-03 11:40:00,11.61,11.62,11.56,11.6,51200.0,10.3802,10.3891,10.3355,10.3712,51200.0
2005-03-03 11:45:00,11.6,11.61,11.5,11.52,176400.0,10.3712,10.3802,10.2818,10.2997,176400.0
2005-03-03 11:50:00,11.53,11.58,11.52,11.56,66400.0,10.3087,10.3534,10.2997,10.3355,66400.0
2005-03-03 11:55:00,11.56,11.56,11.49,11.49,138400.0,10.3355,10.3355,10.2729,10.2729,138400.0
2005-03-03 12:00:00,11.49,11.6,11.49,11.59,68400.0,10.2729,10.3712,10.2729,10.3623,68400.0
2005-03-03 12:05:00,11.58,11.62,11.57,11.59,43200.0,10.3534,10.3891,10.3444,10.3623,43200.0
2005-03-03 12:10:00,11.57,11.6,11.56,11.6,36400.0,10.3444,10.3712,10.3355,10.3712,36400.0
2005-03-03 12:15:00,11.6,11.6,11.57,11.57,18000.0,10.3712,10.3712,10.3444,10.3444,18000.0
2005-03-03 12:20:00,11.57,11.59,11.56,11.58,35600.0,10.3444,10.3623,10.3355,10.3534,35600.0
2005-03-03 12:25:00,11.58,11.59,11.54,11.56,53200.0,10.3534,10.3623,10.3176,10.3355,53200.0
2005-03-03 12:30:00,11.55,11.62,11.51,11.62,59600.0,10.3265,10.3891,10.2908,10.3891,59600.0
2005-03-03 12:35:00,11.61,11.61,11.6,11.6,20400.0,10.3802,10.3802,10.3712,10.3712,20400.0
2005-03-03 12:40:00,11.6,11.65,11.6,11.64,52000.0,10.3712,10.4159,10.3712,10.407,52000.0
2005-03-03 12:45:00,11.64,11.65,11.63,11.63,32400.0,10.407,10.4159,10.3981,10.3981,32400.0
2005-03-03 12:50:00,11.64,11.65,11.63,11.65,18000.0,10.407,10.4159,10.3981,10.4159,18000.0
2005-03-03 12:55:00,11.65,11.67,11.65,11.67,14000.0,10.4159,10.4338,10.4159,10.4338,14000.0
2005-03-03 13:00:00,11.67,11.7,11.66,11.7,35200.0,10.4338,10.4606,10.4249,10.4606,35200.0
2005-03-03 13:05:00,11.69,11.72,11.67,11.72,52000.0,10.4517,10.4785,10.4338,10.4785,52000.0
2005-03-03 13:10:00,11.72,11.73,11.7,11.73,40800.0,10.4785,10.4875,10.4606,10.4875,40800.0
2005-03-03 13:15:00,11.72,11.76,11.72,11.73,24800.0,10.4785,10.5143,10.4785,10.4875,24800.0
2005-03-03 13:20:00,11.73,11.74,11.71,11.72,44000.0,10.4875,10.4964,10.4696,10.4785,44000.0
2005-03-03 13:25:00,11.72,11.73,11.7,11.72,48000.0,10.4785,10.4875,10.4606,10.4785,48000.0
2005-03-03 13:30:00,11.73,11.73,11.71,11.71,18400.0,10.4875,10.4875,10.4696,10.4696,18400.0
2005-03-03 13:35:00,11.71,11.76,11.7,11.75,58800.0,10.4696,10.5143,10.4606,10.5053,58800.0
2005-03-03 13:40:00,11.76,11.79,11.75,11.76,64000.0,10.5143,10.5411,10.5053,10.5143,64000.0
2005-03-03 13:45:00,11.76,11.76,11.71,11.74,76400.0,10.5143,10.5143,10.4696,10.4964,76400.0
2005-03-03 13:50:00,11.75,11.79,11.74,11.78,38000.0,10.5053,10.5411,10.4964,10.5322,38000.0
2005-03-03 13:55:00,11.78,11.82,11.78,11.79,58400.0,10.5322,10.5679,10.5322,10.5411,58400.0
2005-03-03 14:00:00,11.79,11.81,11.78,11.81,22000.0,10.5411,10.559,10.5322,10.559,22000.0
2005-03-03 14:05:00,11.81,11.81,11.77,11.79,24400.0,10.559,10.559,10.5232,10.5411,24400.0
2005-03-03 14:10:00,11.8,11.83,11.8,11.83,42000.0,10.5501,10.5769,10.5501,10.5769,42000.0
2005-03-03 14:15:00,11.82,11.85,11.76,11.76,50400.0,10.5679,10.5948,10.5143,10.5143,50400.0
2005-03-03 14:20:00,11.77,11.82,11.74,11.82,76800.0,10.5232,10.5679,10.4964,10.5679,76800.0
2005-03-03 14:25:00,11.82,11.84,11.82,11.82,33200.0,10.5679,10.5858,10.5679,10.5679,33200.0
2005-03-03 14:30:00,11.83,11.83,11.74,11.75,156400.0,10.5769,10.5769,10.4964,10.5053,156400.0
2005-03-03 14:35:00,11.75,11.75,11.72,11.72,41200.0,10.5053,10.5053,10.4785,10.4785,41200.0
2005-03-03 14:40:00,11.72,11.73,11.68,11.7,67200.0,10.4785,10.4875,10.4428,10.4606,67200.0
2005-03-03 14:45:00,11.69,11.7,11.68,11.69,30000.0,10.4517,10.4606,10.4428,10.4517,30000.0
2005-03-03 14:50:00,11.69,11.69,11.66,11.69,27200.0,10.4517,10.4517,10.4249,10.4517,27200.0
2005-03-03 14:55:00,11.69,11.71,11.69,11.71,13600.0,10.4517,10.4696,10.4517,10.4696,13600.0
2005-03-03 15:00:00,11.7,11.72,11.7,11.72,23200.0,10.4606,10.4785,10.4606,10.4785,23200.0
2005-03-03 15:05:00,11.72,11.75,11.72,11.75,18400.0,10.4785,10.5053,10.4785,10.5053,18400.0
2005-03-03 15:10:00,11.75,11.76,11.74,11.75,42800.0,10.5053,10.5143,10.4964,10.5053,42800.0
2005-03-03 15:15:00,11.74,11.74,11.72,11.73,27600.0,10.4964,10.4964,10.4785,10.4875,27600.0
2005-03-03 15:20:00,11.74,11.74,11.72,11.73,16000.0,10.4964,10.4964,10.4785,10.4875,16000.0
2005-03-03 15:25:00,11.73,11.76,11.72,11.74,125600.0,10.4875,10.5143,10.4785,10.4964,125600.0
2005-03-03 15:30:00,11.74,11.75,11.7,11.7,63200.0,10.4964,10.5053,10.4606,10.4606,63200.0
2005-03-03 15:35:00,11.7,11.74,11.7,11.74,48800.0,10.4606,10.4964,10.4606,10.4964,48800.0
2005-03-03 15:40:00,11.74,11.75,11.74,11.74,34000.0,10.4964,10.5053,10.4964,10.4964,34000.0
2005-03-03 15:45:00,11.74,11.74,11.69,11.7,44000.0,10.4964,10.4964,10.4517,10.4606,44000.0
2005-03-03 15:50:00,11.7,11.71,11.7,11.7,44000.0,10.4606,10.4696,10.4606,10.4606,44000.0
2005-03-03 15:55:00,11.7,11.72,11.7,11.71,88800.0,10.4606,10.4785,10.4606,10.4696,88800.0
2005-03-04 09:30:00,11.85,11.86,11.74,11.75,175200.0,10.5948,10.6037,10.4964,10.5053,175200.0
2005-03-04 09:35:00,11.76,11.83,11.73,11.79,86800.0,10.5143,10.5769,10.4875,10.5411,86800.0
2005-03-04 09:40:00,11.79,11.79,11.71,11.74,49200.0,10.5411,10.5411,10.4696,10.4964,49200.0
2005-03-04 09:45:00,11.75,11.76,11.71,11.74,63200.0,10.5053,10.5143,10.4696,10.4964,63200.0
2005-03-04 09:50:00,11.74,11.79,11.74,11.78,42000.0,10.4964,10.5411,10.4964,10.5322,42000.0
2005-03-04 09:55:00,11.78,11.82,11.75,11.75,60800.0,10.5322,10.5679,10.5053,10.5053,60800.0
2005-03-04 10:00:00,11.76,11.84,11.76,11.83,50400.0,10.5143,10.5858,10.5143,10.5769,50400.0
2005-03-04 10:05:00,11.83,11.84,11.81,11.83,30000.0,10.5769,10.5858,10.559,10.5769,30000.0
2005-03-04 10:10:00,11.83,11.84,11.83,11.84,11600.0,10.5769,10.5858,10.5769,10.5858,11600.0
2005-03-04 10:15:00,11.83,11.84,11.83,11.84,23600.0,10.5769,10.5858,10.5769,10.5858,23600.0
2005-03-04 10:20:00,11.83,11.86,11.83,11.85,73600.0,10.5769,10.6037,10.5769,10.5948,73600.0
2005-03-04 10:25:00,11.86,11.88,11.85,11.87,34400.0,10.6037,10.6216,10.5948,10.6126,34400.0
2005-03-04 10:30:00,11.87,11.87,11.83,11.84,13200.0,10.6126,10.6126,10.5769,10.5858,13200.0
2005-03-04 10:35:00,11.86,11.86,11.81,11.84,34400.0,10.6037,10.6037,10.559,10.5858,34400.0
2005-03-04 10:40:00,11.83,11.87,11.83,11.87,25600.0,10.5769,10.6126,10.5769,10.6126,25600.0
2005-03-04 10:45:00,11.86,11.9,11.86,11.9,55600.0,10.6037,10.6395,10.6037,10.6395,55600.0
2005-03-04 10:50:00,11.88,11.89,11.85,11.85,62800.0,10.6216,10.6305,10.5948,10.5948,62800.0
2005-03-04 10:55:00,11.87,11.89,11.85,11.86,92400.0,10.6126,10.6305,10.5948,10.6037,92400.0
2005-03-04 11:00:00,11.87,11.88,11.86,11.86,48800.0,10.6126,10.6216,10.6037,10.6037,48800.0
2005-03-04 11:05:00,11.86,11.88,11.85,11.86,41600.0,10.6037,10.6216,10.5948,10.6037,41600.0
2005-03-04 11:10:00,11.87,11.88,11.87,11.88,36800.0,10.6126,10.6216,10.6126,10.6216,36800.0
2005-03-04 11:15:00,11.88,11.88,11.88,11.88,42800.0,10.6216,10.6216,10.6216,10.6216,42800.0
2005-03-04 11:20:00,11.88,11.89,11.87,11.88,71600.0,10.6216,10.6305,10.6126,10.6216,71600.0
2005-03-04 11:25:00,11.88,11.9,11.87,11.9,44000.0,10.6216,10.6395,10.6126,10.6395,44000.0
2005-03-04 11:30:00,11.9,11.91,11.88,11.9,19600.0,10.6395,10.6484,10.6216,10.6395,19600.0
2005-03-04 11:35:00,11.89,11.92,11.89,11.92,28800.0,10.6305,10.6573,10.6305,10.6573,28800.0
2005-03-04 11:40:00,11.92,11.93,11.91,11.93,47600.0,10.6573,10.6663,10.6484,10.6663,47600.0
2005-03-04 11:45:00,11.93,11.96,11.91,11.96,34000.0,10.6663,10.6931,10.6484,10.6931,34000.0
2005-03-04 11:50:00,11.96,11.97,11.94,11.95,40400.0,10.6931,10.702,10.6752,10.6842,40400.0
2005-03-04 11:55:00,11.95,11.95,11.89,11.91,130800.0,10.6842,10.6842,10.6305,10.6484,130800.0
2005-03-04 12:00:00,11.9,11.91,11.88,11.9,35200.0,10.6395,10.6484,10.6216,10.6395,35200.0
2005-03-04 12:05:00,11.88,11.92,11.88,11.92,18400.0,10.6216,10.6573,10.6216,10.6573,18400.0
2005-03-04 12:10:00,11.93,11.97,11.92,11.97,60400.0,10.6663,10.702,10.6573,10.702,60400.0
2005-03-04 12:15:00,11.95,11.97,11.93,11.97,104400.0,10.6842,10.702,10.6663,10.702,104400.0
2005-03-04 12:20:00,11.96,11.99,11.95,11.98,49600.0,10.6931,10.7199,10.6842,10.711,49600.0
2005-03-04 12:25:00,11.97,11.99,11.95,11.98,12400.0,10.702,10.7199,10.6842,10.711,12400.0
2005-03-04 12:30:00,11.97,11.98,11.94,11.96,30400.0,10.702,10.711,10.6752,10.6931,30400.0
2005-03-04 12:35:00,11.96,11.98,11.95,11.98,28800.0,10.6931,10.711,10.6842,10.711,28800.0
2005-03-04 12:40:00,11.97,11.98,11.96,11.97,11200.0,10.702,10.711,10.6931,10.702,11200.0
2005-03-04 12:45:00,11.97,12.01,11.97,12.01,85600.0,10.702,10.7378,10.702,10.7378,85600.0
2005-03-04 12:50:00,12.01,12.06,12.01,12.03,65200.0,10.7378,10.7825,10.7378,10.7557,65200.0
2005-03-04 12:55:00,12.03,12.04,12.01,12.02,22400.0,10.7557,10.7646,10.7378,10.7467,22400.0
2005-03-04 13:00:00,12.02,12.06,12.02,12.05,27600.0,10.7467,10.7825,10.7467,10.7736,27600.0
2005-03-04 13:05:00,12.05,12.08,12.05,12.06,66000.0,10.7736,10.8004,10.7736,10.7825,66000.0
2005-03-04 13:10:00,12.05,12.05,12.01,12.02,35600.0,10.7736,10.7736,10.7378,10.7467,35600.0
2005-03-04 13:15:00,12.02,12.03,12.02,12.02,18000.0,10.7467,10.7557,10.7467,10.7467,18000.0
2005-03-04 13:20:00,12.04,12.06,12.04,12.06,9200.0,10.7646,10.7825,10.7646,10.7825,9200.0
2005-03-04 13:25:00,12.06,12.07,12.02,12.03,68400.0,10.7825,10.7915,10.7467,10.7557,68400.0
2005-03-04 13:30:00,12.03,12.05,12.03,12.03,24000.0,10.7557,10.7736,10.7557,10.7557,24000.0
2005-03-04 13:35:00,12.03,12.04,12.03,12.04,23600.0,10.7557,10.7646,10.7557,10.7646,23600.0
2005-03-04 13:40:00,12.04,12.05,12.04,12.05,6800.0,10.7646,10.7736,10.7646,10.7736,6800.0
2005-03-04 13:45:00,12.05,12.06,12.04,12.04,69200.0,10.7736,10.7825,10.7646,10.7646,69200.0
2005-03-04 13:50:00,12.04,12.1,12.04,12.09,64000.0,10.7646,10.8183,10.7646,10.8093,64000.0
2005-03-04 13:55:00,12.1,12.15,12.1,12.14,212400.0,10.8183,10.863,10.8183,10.854,212400.0
2005-03-04 14:00:00,12.15,12.16,12.12,12.15,110000.0,10.863,10.8719,10.8362,10.863,110000.0
2005-03-04 14:05:00,12.14,12.19,12.13,12.19,77600.0,10.854,10.8987,10.8451,10.8987,77600.0
2005-03-04 14:10:00,12.18,12.21,12.14,12.17,151200.0,10.8898,10.9166,10.854,10.8809,151200.0
2005-03-04 14:15:00,12.17,12.18,12.13,12.13,84400.0,10.8809,10.8898,10.8451,10.8451,84400.0
2005-03-04 14:20:00,12.13,12.13,12.12,12.13,34800.0,10.8451,10.8451,10.8362,10.8451,34800.0
2005-03-04 14:25:00,12.13,12.13,12.12,12.13,42000.0,10.8451,10.8451,10.8362,10.8451,42000.0
2005-03-04 14:30:00,12.13,12.13,12.12,12.13,55200.0,10.8451,10.8451,10.8362,10.8451,55200.0
2005-03-04 14:35:00,12.13,12.13,12.12,12.12,76800.0,10.8451,10.8451,10.8362,10.8362,76800.0
2005-03-04 14:40:00,12.12,12.13,12.12,12.13,67200.0,10.8362,10.8451,10.8362,10.8451,67200.0
2005-03-04 14:45:00,12.13,12.14,12.13,12.14,90400.0,10.8451,10.854,10.8451,10.854,90400.0
2005-03-04 14:50:00,12.14,12.16,12.13,12.16,56400.0,10.854,10.8719,10.8451,10.8719,56400.0
2005-03-04 14:55:00,12.16,12.16,12.11,12.12,73600.0,10.8719,10.8719,10.8272,10.8362,73600.0
2005-03-04 15:00:00,12.13,12.16,12.12,12.16,36000.0,10.8451,10.8719,10.8362,10.8719,36000.0
2005-03-04 15:05:00,12.16,12.18,12.15,12.17,48000.0,10.8719,10.8898,10.863,10.8809,48000.0
2005-03-04 15:10:00,12.17,12.18,12.15,12.17,48400.0,10.8809,10.8898,10.863,10.8809,48400.0
2005-03-04 15:15:00,12.17,12.19,12.16,12.17,64400.0,10.8809,10.8987,10.8719,10.8809,64400.0
2005-03-04 15:20:00,12.17,12.17,12.13,12.14,61600.0,10.8809,10.8809,10.8451,10.854,61600.0
2005-03-04 15:25:00,12.14,12.15,12.14,12.14,69600.0,10.854,10.863,10.854,10.854,69600.0
2005-03-04 15:30:00,12.14,12.15,12.14,12.14,82000.0,10.854,10.863,10.854,10.854,82000.0
2005-03-04 15:35:00,12.14,12.14,12.12,12.13,152000.0,10.854,10.854,10.8362,10.8451,152000.0
2005-03-04 15:40:00,12.13,12.14,12.11,12.13,123600.0,10.8451,10.854,10.8272,10.8451,123600.0
2005-03-04 15:45:00,12.12,12.19,12.12,12.19,112000.0,10.8362,10.8987,10.8362,10.8987,112000.0
2005-03-04 15:50:00,12.19,12.2,12.17,12.19,186000.0,10.8987,10.9077,10.8809,10.8987,186000.0
2005-03-04 15:55:00,12.19,12.19,12.14,12.15,267600.0,10.8987,10.8987,10.854,10.863,267600.0
2005-03-07 09:30:00,12.24,12.28,12.19,12.27,378000.0,10.9434,10.9792,10.8987,10.9703,378000.0
2005-03-07 09:35:00,12.26,12.28,12.15,12.28,121200.0,10.9613,10.9792,10.863,10.9792,121200.0
2005-03-07 09:40:00,12.29,12.36,12.27,12.33,157200.0,10.9881,11.0507,10.9703,11.0239,157200.0
2005-03-07 09:45:00,12.33,12.37,12.32,12.35,175600.0,11.0239,11.0597,11.015,11.0418,175600.0
2005-03-07 09:50:00,12.35,12.36,12.31,12.36,81600.0,11.0418,11.0507,11.006,11.0507,81600.0
2005-03-07 09:55:00,12.36,12.37,12.33,12.35,140000.0,11.0507,11.0597,11.0239,11.0418,140000.0
2005-03-07 10:00:00,12.36,12.37,12.33,12.34,98400.0,11.0507,11.0597,11.0239,11.0329,98400.0
2005-03-07 10:05:00,12.34,12.37,12.33,12.34,43600.0,11.0329,11.0597,11.0239,11.0329,43600.0
2005-03-07 10:10:00,12.34,12.36,12.28,12.29,136000.0,11.0329,11.0507,10.9792,10.9881,136000.0
2005-03-07 10:15:00,12.29,12.32,12.28,12.28,82400.0,10.9881,11.015,10.9792,10.9792,82400.0
2005-03-07 10:20:00,12.3,12.31,12.26,12.26,98400.0,10.9971,11.006,10.9613,10.9613,98400.0
2005-03-07 10:25:00,12.26,12.27,12.25,12.26,44800.0,10.9613,10.9703,10.9524,10.9613,44800.0
2005-03-07 10:30:00,12.26,12.28,12.22,12.24,54800.0,10.9613,10.9792,10.9256,10.9434,54800.0
2005-03-07 10:35:00,12.24,12.24,12.21,12.21,55200.0,10.9434,10.9434,10.9166,10.9166,55200.0
2005-03-07 10:40:00,12.21,12.24,12.21,12.24,47200.0,10.9166,10.9434,10.9166,10.9434,47200.0
2005-03-07 10:45:00,12.24,12.28,12.2,12.2,165200.0,10.9434,10.9792,10.9077,10.9077,165200.0
2005-03-07 10:50:00,12.19,12.21,12.15,12.18,130000.0,10.8987,10.9166,10.863,10.8898,130000.0
2005-03-07 10:55:00,12.19,12.21,12.15,12.21,54800.0,10.8987,10.9166,10.863,10.9166,54800.0
2005-03-07 11:00:00,12.19,12.2,12.15,12.15,52000.0,10.8987,10.9077,10.863,10.863,52000.0
2005-03-07 11:05:00,12.16,12.18,12.15,12.16,65200.0,10.8719,10.8898,10.863,10.8719,65200.0
2005-03-07 11:10:00,12.15,12.18,12.15,12.16,303200.0,10.863,10.8898,10.863,10.8719,303200.0
2005-03-07 11:15:00,12.17,12.17,12.16,12.17,85600.0,10.8809,10.8809,10.8719,10.8809,85600.0
2005-03-07 11:20:00,12.16,12.17,12.16,12.17,68000.0,10.8719,10.8809,10.8719,10.8809,68000.0
2005-03-07 11:25:00,12.17,12.18,12.13,12.15,92800.0,10.8809,10.8898,10.8451,10.863,92800.0
2005-03-07 11:30:00,12.15,12.18,12.15,12.18,35200.0,10.863,10.8898,10.863,10.8898,35200.0
2005-03-07 11:35:00,12.18,12.18,12.15,12.17,40400.0,10.8898,10.8898,10.863,10.8809,40400.0
2005-03-07 11:40:00,12.15,12.17,12.1,12.17,114000.0,10.863,10.8809,10.8183,10.8809,114000.0
2005-03-07 11:45:00,12.15,12.19,12.15,12.15,84000.0,10.863,10.8987,10.863,10.863,84000.0
2005-03-07 11:50:00,12.15,12.15,12.1,12.13,41600.0,10.863,10.863,10.8183,10.8451,41600.0
2005-03-07 11:55:00,12.14,12.16,12.12,12.14,30000.0,10.854,10.8719,10.8362,10.854,30000.0
2005-03-07 12:00:00,12.14,12.14,12.13,12.13,28400.0,10.854,10.854,10.8451,10.8451,28400.0
2005-03-07 12:05:00,12.13,12.14,12.11,12.12,34800.0,10.8451,10.854,10.8272,10.8362,34800.0
2005-03-07 12:10:00,12.13,12.15,12.12,12.13,19200.0,10.8451,10.863,10.8362,10.8451,19200.0
2005-03-07 12:15:00,12.13,12.15,12.12,12.12,18800.0,10.8451,10.863,10.8362,10.8362,18800.0
2005-03-07 12:20:00,12.12,12.13,12.09,12.12,49600.0,10.8362,10.8451,10.8093,10.8362,49600.0
2005-03-07 12:25:00,12.12,12.13,12.11,12.13,25200.0,10.8362,10.8451,10.8272,10.8451,25200.0
2005-03-07 12:30:00,12.13,12.15,12.1,12.11,21200.0,10.8451,10.863,10.8183,10.8272,21200.0
2005-03-07 12:35:00,12.11,12.16,12.11,12.15,22800.0,10.8272,10.8719,10.8272,10.863,22800.0
2005-03-07 12:40:00,12.15,12.15,12.13,12.15,22000.0,10.863,10.863,10.8451,10.863,22000.0
2005-03-07 12:45:00,12.15,12.15,12.15,12.15,37600.0,10.863,10.863,10.863,10.863,37600.0
2005-03-07 12:50:00,12.16,12.17,12.15,12.15,27600.0,10.8719,10.8809,10.863,10.863,27600.0
2005-03-07 12:55:00,12.16,12.17,12.15,12.15,14800.0,10.8719,10.8809,10.863,10.863,14800.0
2005-03-07 13:00:00,12.16,12.18,12.16,12.17,53200.0,10.8719,10.8898,10.8719,10.8809,53200.0
2005-03-07 13:05:00,12.19,12.22,12.17,12.2,39200.0,10.8987,10.9256,10.8809,10.9077,39200.0
2005-03-07 13:10:00,12.19,12.23,12.19,12.2,20400.0,10.8987,10.9345,10.8987,10.9077,20400.0
2005-03-07 13:15:00,12.2,12.21,12.17,12.19,34000.0,10.9077,10.9166,10.8809,10.8987,34000.0
2005-03-07 13:20:00,12.18,12.22,12.18,12.2,26000.0,10.8898,10.9256,10.8898,10.9077,26000.0
2005-03-07 13:25:00,12.2,12.21,12.18,12.2,62400.0,10.9077,10.9166,10.8898,10.9077,62400.0
2005-03-07 13:30:00,12.22,12.24,12.21,12.22,17200.0,10.9256,10.9434,10.9166,10.9256,17200.0
2005-03-07 13:35:00,12.22,12.24,12.21,12.24,7600.0,10.9256,10.9434,10.9166,10.9434,7600.0
2005-03-07 13:40:00,12.23,12.23,12.22,12.23,8400.0,10.9345,10.9345,10.9256,10.9345,8400.0
2005-03-07 13:45:00,12.23,12.24,12.21,12.21,126000.0,10.9345,10.9434,10.9166,10.9166,126000.0
2005-03-07 13:50:00,12.21,12.22,12.19,12.2,128000.0,10.9166,10.9256,10.8987,10.9077,128000.0
2005-03-07 13:55:00,12.19,12.2,12.16,12.16,32800.0,10.8987,10.9077,10.8719,10.8719,32800.0
2005-03-07 14:00:00,12.16,12.16,12.16,12.16,32000.0,10.8719,10.8719,10.8719,10.8719,32000.0
2005-03-07 14:05:00,12.16,12.16,12.13,12.14,98400.0,10.8719,10.8719,10.8451,10.854,98400.0
2005-03-07 14:10:00,12.14,12.18,12.14,12.15,75200.0,10.854,10.8898,10.854,10.863,75200.0
2005-03-07 14:15:00,12.16,12.16,12.14,12.14,65200.0,10.8719,10.8719,10.854,10.854,65200.0
2005-03-07 14:20:00,12.13,12.13,12.11,12.13,125600.0,10.8451,10.8451,10.8272,10.8451,125600.0
2005-03-07 14:25:00,12.12,12.15,12.11,12.14,34000.0,10.8362,10.863,10.8272,10.854,34000.0
2005-03-07 14:30:00,12.14,12.18,12.14,12.16,64800.0,10.854,10.8898,10.854,10.8719,64800.0
2005-03-07 14:35:00,12.16,12.18,12.16,12.17,39200.0,10.8719,10.8898,10.8719,10.8809,39200.0
2005-03-07 14:40:00,12.17,12.17,12.15,12.15,16000.0,10.8809,10.8809,10.863,10.863,16000.0
2005-03-07 14:45:00,12.15,12.17,12.13,12.13,22800.0,10.863,10.8809,10.8451,10.8451,22800.0
2005-03-07 14:50:00,12.12,12.13,12.09,12.09,79600.0,10.8362,10.8451,10.8093,10.8093,79600.0
2005-03-07 14:55:00,12.09,12.12,12.09,12.12,46800.0,10.8093,10.8362,10.8093,10.8362,46800.0
2005-03-07 15:00:00,12.12,12.15,12.09,12.15,59600.0,10.8362,10.863,10.8093,10.863,59600.0
2005-03-07 15:05:00,12.15,12.15,12.12,12.14,63200.0,10.863,10.863,10.8362,10.854,63200.0
2005-03-07 15:10:00,12.14,12.16,12.14,12.15,44800.0,10.854,10.8719,10.854,10.863,44800.0
2005-03-07 15:15:00,12.15,12.15,12.13,12.13,30000.0,10.863,10.863,10.8451,10.8451,30000.0
2005-03-07 15:20:00,12.14,12.17,12.13,12.15,45600.0,10.854,10.8809,10.8451,10.863,45600.0
2005-03-07 15:25:00,12.15,12.16,12.13,12.14,68800.0,10.863,10.8719,10.8451,10.854,68800.0
2005-03-07 15:30:00,12.13,12.14,12.11,12.13,124800.0,10.8451,10.854,10.8272,10.8451,124800.0
2005-03-07 15:35:00,12.13,12.13,12.11,12.11,104400.0,10.8451,10.8451,10.8272,10.8272,104400.0
2005-03-07 15:40:00,12.11,12.13,12.08,12.09,55600.0,10.8272,10.8451,10.8004,10.8093,55600.0
2005-03-07 15:45:00,12.09,12.09,12.05,12.06,88000.0,10.8093,10.8093,10.7736,10.7825,88000.0
2005-03-07 15:50:00,12.06,12.1,12.06,12.1,99200.0,10.7825,10.8183,10.7825,10.8183,99200.0
2005-03-07 15:55:00,12.1,12.14,12.09,12.12,175200.0,10.8183,10.854,10.8093,10.8362,175200.0
2005-03-08 09:30:00,11.77,11.85,11.74,11.77,1047200.0,10.5232,10.5948,10.4964,10.5232,1047200.0
2005-03-08 09:35:00,11.77,11.83,11.75,11.8,498400.0,10.5232,10.5769,10.5053,10.5501,498400.0
2005-03-08 09:40:00,11.81,11.92,11.8,11.87,287200.0,10.559,10.6573,10.5501,10.6126,287200.0
2005-03-08 09:45:00,11.88,11.88,11.8,11.85,300000.0,10.6216,10.6216,10.5501,10.5948,300000.0
2005-03-08 09:50:00,11.83,11.86,11.82,11.84,181600.0,10.5769,10.6037,10.5679,10.5858,181600.0
2005-03-08 09:55:00,11.83,11.84,11.8,11.8,164800.0,10.5769,10.5858,10.5501,10.5501,164800.0
2005-03-08 10:00:00,11.8,11.81,11.72,11.75,455600.0,10.5501,10.559,10.4785,10.5053,455600.0
2005-03-08 10:05:00,11.75,11.75,11.67,11.67,186000.0,10.5053,10.5053,10.4338,10.4338,186000.0
2005-03-08 10:10:00,11.67,11.72,11.65,11.72,144000.0,10.4338,10.4785,10.4159,10.4785,144000.0
2005-03-08 10:15:00,11.72,11.74,11.71,11.72,186000.0,10.4785,10.4964,10.4696,10.4785,186000.0
2005-03-08 10:20:00,11.71,11.75,11.71,11.73,114400.0,10.4696,10.5053,10.4696,10.4875,114400.0
2005-03-08 10:25:00,11.73,11.75,11.71,11.74,100000.0,10.4875,10.5053,10.4696,10.4964,100000.0
2005-03-08 10:30:00,11.74,11.75,11.74,11.74,99600.0,10.4964,10.5053,10.4964,10.4964,99600.0
2005-03-08 10:35:00,11.74,11.74,11.71,11.73,174000.0,10.4964,10.4964,10.4696,10.4875,174000.0
2005-03-08 10:40:00,11.73,11.75,11.72,11.72,142000.0,10.4875,10.5053,10.4785,10.4785,142000.0
2005-03-08 10:45:00,11.72,11.75,11.69,11.71,195600.0,10.4785,10.5053,10.4517,10.4696,195600.0
2005-03-08 10:50:00,11.71,11.73,11.71,11.72,78000.0,10.4696,10.4875,10.4696,10.4785,78000.0
2005-03-08 10:55:00,11.72,11.73,11.7,11.72,88800.0,10.4785,10.4875,10.4606,10.4785,88800.0
2005-03-08 11:00:00,11.72,11.72,11.63,11.64,144400.0,10.4785,10.4785,10.3981,10.407,144400.0
2005-03-08 11:05:00,11.65,11.65,11.57,11.59,362000.0,10.4159,10.4159,10.3444,10.3623,362000.0
2005-03-08 11:10:00,11.59,11.62,11.56,11.61,213200.0,10.3623,10.3891,10.3355,10.3802,213200.0
2005-03-08 11:15:00,11.61,11.64,11.59,11.6,204800.0,10.3802,10.407,10.3623,10.3712,204800.0
2005-03-08 11:20:00,11.6,11.62,11.59,11.61,78400.0,10.3712,10.3891,10.3623,10.3802,78400.0
2005-03-08 11:25:00,11.61,11.61,11.53,11.58,216000.0,10.3802,10.3802,10.3087,10.3534,216000.0
2005-03-08 11:30:00,11.56,11.58,11.56,11.56,134800.0,10.3355,10.3534,10.3355,10.3355,134800.0
2005-03-08 11:35:00,11.56,11.61,11.56,11.61,50800.0,10.3355,10.3802,10.3355,10.3802,50800.0
2005-03-08 11:40:00,11.61,11.66,11.61,11.64,303600.0,10.3802,10.4249,10.3802,10.407,303600.0
2005-03-08 11:45:00,11.65,11.67,11.56,11.64,266400.0,10.4159,10.4338,10.3355,10.407,266400.0
2005-03-08 11:50:00,11.64,11.64,11.6,11.6,92400.0,10.407,10.407,10.3712,10.3712,92400.0
2005-03-08 11:55:00,11.61,11.61,11.6,11.6,34800.0,10.3802,10.3802,10.3712,10.3712,34800.0
2005-03-08 12:00:00,11.59,11.63,11.56,11.6,129600.0,10.3623,10.3981,10.3355,10.3712,129600.0
2005-03-08 12:05:00,11.6,11.62,11.6,11.62,107200.0,10.3712,10.3891,10.3712,10.3891,107200.0
2005-03-08 12:10:00,11.62,11.65,11.61,11.61,93600.0,10.3891,10.4159,10.3802,10.3802,93600.0
2005-03-08 12:15:00,11.62,11.63,11.61,11.61,38800.0,10.3891,10.3981,10.3802,10.3802,38800.0
2005-03-08 12:20:00,11.61,11.61,11.59,11.6,62000.0,10.3802,10.3802,10.3623,10.3712,62000.0
2005-03-08 12:25:00,11.6,11.61,11.59,11.59,50800.0,10.3712,10.3802,10.3623,10.3623,50800.0
2005-03-08 12:30:00,11.59,11.6,11.57,11.58,135200.0,10.3623,10.3712,10.3444,10.3534,135200.0
2005-03-08 12:35:00,11.57,11.59,11.57,11.59,40400.0,10.3444,10.3623,10.3444,10.3623,40400.0
2005-03-08 12:40:00,11.58,11.6,11.58,11.6,86000.0,10.3534,10.3712,10.3534,10.3712,86000.0
2005-03-08 12:45:00,11.6,11.6,11.57,11.57,51200.0,10.3712,10.3712,10.3444,10.3444,51200.0
2005-03-08 12:50:00,11.57,11.58,11.56,11.57,90000.0,10.3444,10.3534,10.3355,10.3444,90000.0
2005-03-08 12:55:00,11.57,11.58,11.56,11.57,125600.0,10.3444,10.3534,10.3355,10.3444,125600.0
2005-03-08 13:00:00,11.57,11.59,11.57,11.59,46000.0,10.3444,10.3623,10.3444,10.3623,46000.0
2005-03-08 13:05:00,11.59,11.62,11.58,11.6,194400.0,10.3623,10.3891,10.3534,10.3712,194400.0
2005-03-08 13:10:00,11.6,11.63,11.59,11.63,82400.0,10.3712,10.3981,10.3623,10.3981,82400.0
2005-03-08 13:15:00,11.62,11.67,11.62,11.65,73200.0,10.3891,10.4338,10.3891,10.4159,73200.0
2005-03-08 13:20:00,11.67,11.67,11.64,11.64,82400.0,10.4338,10.4338,10.407,10.407,82400.0
2005-03-08 13:25:00,11.64,11.65,11.5,11.62,212800.0,10.407,10.4159,10.2818,10.3891,212800.0
2005-03-08 13:30:00,11.62,11.64,11.62,11.63,62400.0,10.3891,10.407,10.3891,10.3981,62400.0
2005-03-08 13:35:00,11.63,11.65,11.63,11.63,18400.0,10.3981,10.4159,10.3981,10.3981,18400.0
2005-03-08 13:40:00,11.64,11.66,11.62,11.63,46400.0,10.407,10.4249,10.3891,10.3981,46400.0
2005-03-08 13:45:00,11.62,11.63,11.61,11.62,26400.0,10.3891,10.3981,10.3802,10.3891,26400.0
2005-03-08 13:50:00,11.62,11.62,11.58,11.61,118400.0,10.3891,10.3891,10.3534,10.3802,118400.0
2005-03-08 13:55:00,11.61,11.61,11.6,11.6,53600.0,10.3802,10.3802,10.3712,10.3712,53600.0
2005-03-08 14:00:00,11.6,11.66,11.59,11.66,57200.0,10.3712,10.4249,10.3623,10.4249,57200.0
2005-03-08 14:05:00,11.66,11.72,11.66,11.69,99200.0,10.4249,10.4785,10.4249,10.4517,99200.0
2005-03-08 14:10:00,11.7,11.7,11.63,11.65,106400.0,10.4606,10.4606,10.3981,10.4159,106400.0
2005-03-08 14:15:00,11.67,11.68,11.62,11.63,34000.0,10.4338,10.4428,10.3891,10.3981,34000.0
2005-03-08 14:20:00,11.63,11.68,11.63,11.67,46800.0,10.3981,10.4428,10.3981,10.4338,46800.0
2005-03-08 14:25:00,11.67,11.7,11.67,11.68,30400.0,10.4338,10.4606,10.4338,10.4428,30400.0
2005-03-08 14:30:00,11.68,11.69,11.66,11.67,62800.0,10.4428,10.4517,10.4249,10.4338,62800.0
2005-03-08 14:35:00,11.67,11.72,11.66,11.72,70000.0,10.4338,10.4785,10.4249,10.4785,70000.0
2005-03-08 14:40:00,11.72,11.74,11.68,11.68,98000.0,10.4785,10.4964,10.4428,10.4428,98000.0
2005-03-08 14:45:00,11.69,11.7,11.67,11.69,45200.0,10.4517,10.4606,10.4338,10.4517,45200.0
2005-03-08 14:50:00,11.69,11.69,11.66,11.67,45600.0,10.4517,10.4517,10.4249,10.4338,45600.0
2005-03-08 14:55:00,11.67,11.68,11.67,11.67,59200.0,10.4338,10.4428,10.4338,10.4338,59200.0
2005-03-08 15:00:00,11.67,11.68,11.66,11.67,92400.0,10.4338,10.4428,10.4249,10.4338,92400.0
2005-03-08 15:05:00,11.67,11.67,11.65,11.67,55600.0,10.4338,10.4338,10.4159,10.4338,55600.0
2005-03-08 15:10:00,11.67,11.67,11.66,11.66,62000.0,10.4338,10.4338,10.4249,10.4249,62000.0
2005-03-08 15:15:00,11.66,11.68,11.66,11.67,49600.0,10.4249,10.4428,10.4249,10.4338,49600.0
2005-03-08 15:20:00,11.68,11.69,11.67,11.68,96800.0,10.4428,10.4517,10.4338,10.4428,96800.0
2005-03-08 15:25:00,11.69,11.71,11.68,11.7,124800.0,10.4517,10.4696,10.4428,10.4606,124800.0
2005-03-08 15:30:00,11.7,11.71,11.67,11.67,103200.0,10.4606,10.4696,10.4338,10.4338,103200.0
2005-03-08 15:35:00,11.67,11.67,11.61,11.61,151600.0,10.4338,10.4338,10.3802,10.3802,151600.0
2005-03-08 15:40:00,11.62,11.65,11.62,11.64,90800.0,10.3891,10.4159,10.3891,10.407,90800.0
2005-03-08 15:45:00,11.64,11.68,11.64,11.68,85200.0,10.407,10.4428,10.407,10.4428,85200.0
2005-03-08 15:50:00,11.68,11.68,11.63,11.63,120000.0,10.4428,10.4428,10.3981,10.3981,120000.0
2005-03-08 15:55:00,11.63,11.66,11.62,11.66,170000.0,10.3981,10.4249,10.3891,10.4249,170000.0
2005-03-09 09:30:00,11.62,11.66,11.35,11.53,605200.0,10.3891,10.4249,10.1477,10.3087,605200.0
2005-03-09 09:35:00,11.53,11.6,11.5,11.56,208400.0,10.3087,10.3712,10.2818,10.3355,208400.0
2005-03-09 09:40:00,11.56,11.56,11.5,11.56,105600.0,10.3355,10.3355,10.2818,10.3355,105600.0
2005-03-09 09:45:00,11.56,11.56,11.51,11.52,180400.0,10.3355,10.3355,10.2908,10.2997,180400.0
2005-03-09 09:50:00,11.52,11.55,11.52,11.55,130000.0,10.2997,10.3265,10.2997,10.3265,130000.0
2005-03-09 09:55:00,11.55,11.55,11.53,11.54,67600.0,10.3265,10.3265,10.3087,10.3176,67600.0
2005-03-09 10:00:00,11.54,11.55,11.51,11.52,107600.0,10.3176,10.3265,10.2908,10.2997,107600.0
2005-03-09 10:05:00,11.54,11.54,11.53,11.54,82400.0,10.3176,10.3176,10.3087,10.3176,82400.0
2005-03-09 10:10:00,11.53,11.61,11.53,11.56,171200.0,10.3087,10.3802,10.3087,10.3355,171200.0
2005-03-09 10:15:00,11.56,11.61,11.56,11.61,69600.0,10.3355,10.3802,10.3355,10.3802,69600.0
2005-03-09 10:20:00,11.61,11.62,11.59,11.6,98400.0,10.3802,10.3891,10.3623,10.3712,98400.0
2005-03-09 10:25:00,11.6,11.63,11.57,11.61,34800.0,10.3712,10.3981,10.3444,10.3802,34800.0
2005-03-09 10:30:00,11.6,11.71,11.6,11.61,169600.0,10.3712,10.4696,10.3712,10.3802,169600.0
2005-03-09 10:35:00,11.63,11.68,11.63,11.65,42800.0,10.3981,10.4428,10.3981,10.4159,42800.0
2005-03-09 10:40:00,11.67,11.68,11.65,11.68,49200.0,10.4338,10.4428,10.4159,10.4428,49200.0
2005-03-09 10:45:00,11.66,11.75,11.66,11.74,186000.0,10.4249,10.5053,10.4249,10.4964,186000.0
2005-03-09 10:50:00,11.74,11.75,11.65,11.65,164400.0,10.4964,10.5053,10.4159,10.4159,164400.0
2005-03-09 10:55:00,11.66,11.7,11.62,11.63,66000.0,10.4249,10.4606,10.3891,10.3981,66000.0
2005-03-09 11:00:00,11.63,11.63,11.61,11.62,35200.0,10.3981,10.3981,10.3802,10.3891,35200.0
2005-03-09 11:05:00,11.62,11.66,11.61,11.61,38000.0,10.3891,10.4249,10.3802,10.3802,38000.0
2005-03-09 11:10:00,11.62,11.63,11.61,11.63,50800.0,10.3891,10.3981,10.3802,10.3981,50800.0
2005-03-09 11:15:00,11.64,11.66,11.62,11.66,44800.0,10.407,10.4249,10.3891,10.4249,44800.0
2005-03-09 11:20:00,11.67,11.69,11.65,11.65,38400.0,10.4338,10.4517,10.4159,10.4159,38400.0
2005-03-09 11:25:00,11.65,11.66,11.65,11.65,21200.0,10.4159,10.4249,10.4159,10.4159,21200.0
2005-03-09 11:30:00,11.66,11.66,11.64,11.66,14400.0,10.4249,10.4249,10.407,10.4249,14400.0
2005-03-09 11:35:00,11.66,11.69,11.63,11.66,35600.0,10.4249,10.4517,10.3981,10.4249,35600.0
2005-03-09 11:40:00,11.63,11.64,11.63,11.63,15600.0,10.3981,10.407,10.3981,10.3981,15600.0
2005-03-09 11:45:00,11.63,11.65,11.63,11.65,11600.0,10.3981,10.4159,10.3981,10.4159,11600.0
2005-03-09 11:50:00,11.65,11.68,11.65,11.68,20400.0,10.4159,10.4428,10.4159,10.4428,20400.0
2005-03-09 11:55:00,11.68,11.69,11.68,11.69,31200.0,10.4428,10.4517,10.4428,10.4517,31200.0
2005-03-09 12:00:00,11.69,11.69,11.65,11.65,44000.0,10.4517,10.4517,10.4159,10.4159,44000.0
2005-03-09 12:05:00,11.65,11.65,11.64,11.65,23200.0,10.4159,10.4159,10.407,10.4159,23200.0
2005-03-09 12:10:00,11.65,11.65,11.64,11.65,54800.0,10.4159,10.4159,10.407,10.4159,54800.0
2005-03-09 12:15:00,11.65,11.65,11.61,11.62,59200.0,10.4159,10.4159,10.3802,10.3891,59200.0
2005-03-09 12:20:00,11.62,11.62,11.59,11.59,52000.0,10.3891,10.3891,10.3623,10.3623,52000.0
2005-03-09 12:25:00,11.59,11.59,11.58,11.58,56800.0,10.3623,10.3623,10.3534,10.3534,56800.0
2005-03-09 12:30:00,11.58,11.59,11.58,11.59,26400.0,10.3534,10.3623,10.3534,10.3623,26400.0
2005-03-09 12:35:00,11.59,11.59,11.58,11.59,64800.0,10.3623,10.3623,10.3534,10.3623,64800.0
2005-03-09 12:40:00,11.59,11.59,11.57,11.57,58400.0,10.3623,10.3623,10.3444,10.3444,58400.0
2005-03-09 12:45:00,11.57,11.58,11.56,11.57,54000.0,10.3444,10.3534,10.3355,10.3444,54000.0
2005-03-09 12:50:00,11.57,11.57,11.53,11.53,89600.0,10.3444,10.3444,10.3087,10.3087,89600.0
2005-03-09 12:55:00,11.53,11.54,11.51,11.51,93600.0,10.3087,10.3176,10.2908,10.2908,93600.0
2005-03-09 13:00:00,11.51,11.52,11.5,11.5,112800.0,10.2908,10.2997,10.2818,10.2818,112800.0
2005-03-09 13:05:00,11.51,11.51,11.48,11.51,78800.0,10.2908,10.2908,10.264,10.2908,78800.0
2005-03-09 13:10:00,11.51,11.51,11.5,11.5,28400.0,10.2908,10.2908,10.2818,10.2818,28400.0
2005-03-09 13:15:00,11.51,11.52,11.48,11.49,47600.0,10.2908,10.2997,10.264,10.2729,47600.0
2005-03-09 13:20:00,11.49,11.51,11.46,11.48,123200.0,10.2729,10.2908,10.2461,10.264,123200.0
2005-03-09 13:25:00,11.49,11.49,11.47,11.47,80800.0,10.2729,10.2729,10.255,10.255,80800.0
2005-03-09 13:30:00,11.47,11.47,11.47,11.47,18000.0,10.255,10.255,10.255,10.255,18000.0
2005-03-09 13:35:00,11.47,11.47,11.45,11.46,45600.0,10.255,10.255,10.2371,10.2461,45600.0
2005-03-09 13:40:00,11.46,11.46,11.45,11.45,56800.0,10.2461,10.2461,10.2371,10.2371,56800.0
2005-03-09 13:45:00,11.45,11.46,11.45,11.45,53600.0,10.2371,10.2461,10.2371,10.2371,53600.0
2005-03-09 13:50:00,11.45,11.45,11.43,11.44,65600.0,10.2371,10.2371,10.2192,10.2282,65600.0
2005-03-09 13:55:00,11.44,11.47,11.44,11.47,65600.0,10.2282,10.255,10.2282,10.255,65600.0
2005-03-09 14:00:00,11.47,11.54,11.46,11.52,135200.0,10.255,10.3176,10.2461,10.2997,135200.0
2005-03-09 14:05:00,11.52,11.53,11.47,11.49,39600.0,10.2997,10.3087,10.255,10.2729,39600.0
2005-03-09 14:10:00,11.48,11.49,11.46,11.46,57200.0,10.264,10.2729,10.2461,10.2461,57200.0
2005-03-09 14:15:00,11.46,11.47,11.45,11.47,61200.0,10.2461,10.255,10.2371,10.255,61200.0
2005-03-09 14:20:00,11.47,11.47,11.44,11.45,50800.0,10.255,10.255,10.2282,10.2371,50800.0
2005-03-09 14:25:00,11.45,11.46,11.4,11.46,160000.0,10.2371,10.2461,10.1924,10.2461,160000.0
2005-03-09 14:30:00,11.46,11.47,11.44,11.45,72000.0,10.2461,10.255,10.2282,10.2371,72000.0
2005-03-09 14:35:00,11.45,11.46,11.42,11.42,66400.0,10.2371,10.2461,10.2103,10.2103,66400.0
2005-03-09 14:40:00,11.42,11.44,11.42,11.44,65200.0,10.2103,10.2282,10.2103,10.2282,65200.0
2005-03-09 14:45:00,11.44,11.44,11.44,11.44,28000.0,10.2282,10.2282,10.2282,10.2282,28000.0
2005-03-09 14:50:00,11.44,11.44,11.42,11.43,73200.0,10.2282,10.2282,10.2103,10.2192,73200.0
2005-03-09 14:55:00,11.44,11.44,11.43,11.44,46800.0,10.2282,10.2282,10.2192,10.2282,46800.0
2005-03-09 15:00:00,11.44,11.44,11.4,11.42,100000.0,10.2282,10.2282,10.1924,10.2103,100000.0
2005-03-09 15:05:00,11.42,11.43,11.4,11.41,107200.0,10.2103,10.2192,10.1924,10.2014,107200.0
2005-03-09 15:10:00,11.41,11.41,11.4,11.4,170000.0,10.2014,10.2014,10.1924,10.1924,170000.0
2005-03-09 15:15:00,11.4,11.4,11.37,11.39,328800.0,10.1924,10.1924,10.1656,10.1835,328800.0
2005-03-09 15:20:00,11.39,11.42,11.39,11.41,136800.0,10.1835,10.2103,10.1835,10.2014,136800.0
2005-03-09 15:25:00,11.42,11.47,11.41,11.46,108400.0,10.2103,10.255,10.2014,10.2461,108400.0
2005-03-09 15:30:00,11.46,11.47,11.45,11.47,86000.0,10.2461,10.255,10.2371,10.255,86000.0
2005-03-09 15:35:00,11.47,11.47,11.46,11.46,40400.0,10.255,10.255,10.2461,10.2461,40400.0
2005-03-09 15:40:00,11.47,11.47,11.43,11.46,65600.0,10.255,10.255,10.2192,10.2461,65600.0
2005-03-09 15:45:00,11.46,11.46,11.4,11.4,82400.0,10.2461,10.2461,10.1924,10.1924,82400.0
2005-03-09 15:50:00,11.41,11.45,11.4,11.44,76000.0,10.2014,10.2371,10.1924,10.2282,76000.0
2005-03-09 15:55:00,11.44,11.46,11.43,11.44,150400.0,10.2282,10.2461,10.2192,10.2282,150400.0
2005-03-10 09:30:00,11.54,11.56,11.38,11.41,160400.0,10.3176,10.3355,10.1745,10.2014,160400.0
2005-03-10 09:35:00,11.4,11.45,11.39,11.42,46400.0,10.1924,10.2371,10.1835,10.2103,46400.0
2005-03-10 09:40:00,11.42,11.44,11.42,11.43,42400.0,10.2103,10.2282,10.2103,10.2192,42400.0
2005-03-10 09:45:00,11.43,11.44,11.43,11.44,102400.0,10.2192,10.2282,10.2192,10.2282,102400.0
2005-03-10 09:50:00,11.44,11.44,11.39,11.41,81600.0,10.2282,10.2282,10.1835,10.2014,81600.0
2005-03-10 09:55:00,11.41,11.44,11.41,11.44,110000.0,10.2014,10.2282,10.2014,10.2282,110000.0
2005-03-10 10:00:00,11.44,11.46,11.42,11.45,142800.0,10.2282,10.2461,10.2103,10.2371,142800.0
2005-03-10 10:05:00,11.44,11.45,11.41,11.41,103600.0,10.2282,10.2371,10.2014,10.2014,103600.0
2005-03-10 10:10:00,11.42,11.43,11.4,11.4,70000.0,10.2103,10.2192,10.1924,10.1924,70000.0
2005-03-10 10:15:00,11.41,11.41,11.36,11.36,130800.0,10.2014,10.2014,10.1567,10.1567,130800.0
2005-03-10 10:20:00,11.36,11.39,11.35,11.35,106800.0,10.1567,10.1835,10.1477,10.1477,106800.0
2005-03-10 10:25:00,11.35,11.35,11.31,11.33,118000.0,10.1477,10.1477,10.112,10.1298,118000.0
2005-03-10 10:30:00,11.33,11.39,11.22,11.26,550000.0,10.1298,10.1835,10.0315,10.0673,550000.0
2005-03-10 10:35:00,11.27,11.27,11.23,11.27,149200.0,10.0762,10.0762,10.0404,10.0762,149200.0
2005-03-10 10:40:00,11.28,11.28,11.25,11.27,85200.0,10.0851,10.0851,10.0583,10.0762,85200.0
2005-03-10 10:45:00,11.27,11.37,11.27,11.34,180400.0,10.0762,10.1656,10.0762,10.1388,180400.0
2005-03-10 10:50:00,11.34,11.36,11.34,11.35,104400.0,10.1388,10.1567,10.1388,10.1477,104400.0
2005-03-10 10:55:00,11.36,11.36,11.35,11.36,57600.0,10.1567,10.1567,10.1477,10.1567,57600.0
2005-03-10 11:00:00,11.36,11.36,11.26,11.28,95200.0,10.1567,10.1567,10.0673,10.0851,95200.0
2005-03-10 11:05:00,11.28,11.29,11.24,11.25,128400.0,10.0851,10.0941,10.0494,10.0583,128400.0
2005-03-10 11:10:00,11.25,11.28,11.24,11.28,87200.0,10.0583,10.0851,10.0494,10.0851,87200.0
2005-03-10 11:15:00,11.27,11.3,11.25,11.29,50800.0,10.0762,10.103,10.0583,10.0941,50800.0
2005-03-10 11:20:00,11.28,11.34,11.28,11.33,103600.0,10.0851,10.1388,10.0851,10.1298,103600.0
2005-03-10 11:25:00,11.34,11.36,11.33,11.33,34400.0,10.1388,10.1567,10.1298,10.1298,34400.0
2005-03-10 11:30:00,11.34,11.38,11.33,11.37,54400.0,10.1388,10.1745,10.1298,10.1656,54400.0
2005-03-10 11:35:00,11.37,11.38,11.36,11.37,73600.0,10.1656,10.1745,10.1567,10.1656,73600.0
2005-03-10 11:40:00,11.36,11.38,11.31,11.33,53200.0,10.1567,10.1745,10.112,10.1298,53200.0
2005-03-10 11:45:00,11.34,11.35,11.33,11.35,107200.0,10.1388,10.1477,10.1298,10.1477,107200.0
2005-03-10 11:50:00,11.35,11.41,11.34,11.36,122800.0,10.1477,10.2014,10.1388,10.1567,122800.0
2005-03-10 11:55:00,11.37,11.38,11.36,11.38,18000.0,10.1656,10.1745,10.1567,10.1745,18000.0
2005-03-10 12:00:00,11.37,11.37,11.35,11.35,33200.0,10.1656,10.1656,10.1477,10.1477,33200.0
2005-03-10 12:05:00,11.36,11.36,11.35,11.35,4000.0,10.1567,10.1567,10.1477,10.1477,4000.0
2005-03-10 12:10:00,11.35,11.36,11.34,11.34,13200.0,10.1477,10.1567,10.1388,10.1388,13200.0
2005-03-10 12:15:00,11.35,11.35,11.34,11.34,4800.0,10.1477,10.1477,10.1388,10.1388,4800.0
2005-03-10 12:20:00,11.34,11.35,11.31,11.31,10000.0,10.1388,10.1477,10.112,10.112,10000.0
2005-03-10 12:25:00,11.32,11.34,11.3,11.34,14000.0,10.1209,10.1388,10.103,10.1388,14000.0
2005-03-10 12:30:00,11.33,11.37,11.33,11.37,39600.0,10.1298,10.1656,10.1298,10.1656,39600.0
2005-03-10 12:35:00,11.37,11.37,11.36,11.36,9200.0,10.1656,10.1656,10.1567,10.1567,9200.0
2005-03-10 12:40:00,11.36,11.37,11.35,11.36,14000.0,10.1567,10.1656,10.1477,10.1567,14000.0
2005-03-10 12:45:00,11.35,11.36,11.35,11.36,17200.0,10.1477,10.1567,10.1477,10.1567,17200.0
2005-03-10 12:50:00,11.36,11.37,11.35,11.35,58400.0,10.1567,10.1656,10.1477,10.1477,58400.0
2005-03-10 12:55:00,11.35,11.4,11.35,11.37,78000.0,10.1477,10.1924,10.1477,10.1656,78000.0
2005-03-10 13:00:00,11.38,11.42,11.37,11.39,38400.0,10.1745,10.2103,10.1656,10.1835,38400.0
2005-03-10 13:05:00,11.39,11.4,11.38,11.38,28000.0,10.1835,10.1924,10.1745,10.1745,28000.0
2005-03-10 13:10:00,11.38,11.39,11.37,11.39,8400.0,10.1745,10.1835,10.1656,10.1835,8400.0
2005-03-10 13:15:00,11.38,11.41,11.36,11.37,60800.0,10.1745,10.2014,10.1567,10.1656,60800.0
2005-03-10 13:20:00,11.37,11.38,11.33,11.34,37200.0,10.1656,10.1745,10.1298,10.1388,37200.0
2005-03-10 13:25:00,11.33,11.36,11.3,11.34,43200.0,10.1298,10.1567,10.103,10.1388,43200.0
2005-03-10 13:30:00,11.34,11.35,11.32,11.35,22400.0,10.1388,10.1477,10.1209,10.1477,22400.0
2005-03-10 13:35:00,11.35,11.38,11.33,11.36,75600.0,10.1477,10.1745,10.1298,10.1567,75600.0
2005-03-10 13:40:00,11.37,11.37,11.32,11.37,42000.0,10.1656,10.1656,10.1209,10.1656,42000.0
2005-03-10 13:45:00,11.37,11.4,11.37,11.4,89200.0,10.1656,10.1924,10.1656,10.1924,89200.0
2005-03-10 13:50:00,11.42,11.42,11.39,11.39,66000.0,10.2103,10.2103,10.1835,10.1835,66000.0
2005-03-10 13:55:00,11.4,11.44,11.4,11.44,65600.0,10.1924,10.2282,10.1924,10.2282,65600.0
2005-03-10 14:00:00,11.44,11.46,11.43,11.43,130800.0,10.2282,10.2461,10.2192,10.2192,130800.0
2005-03-10 14:05:00,11.43,11.43,11.42,11.42,72800.0,10.2192,10.2192,10.2103,10.2103,72800.0
2005-03-10 14:10:00,11.42,11.42,11.39,11.4,36000.0,10.2103,10.2103,10.1835,10.1924,36000.0
2005-03-10 14:15:00,11.4,11.43,11.4,11.42,24400.0,10.1924,10.2192,10.1924,10.2103,24400.0
2005-03-10 14:20:00,11.42,11.43,11.41,11.42,27200.0,10.2103,10.2192,10.2014,10.2103,27200.0
2005-03-10 14:25:00,11.42,11.45,11.42,11.45,138400.0,10.2103,10.2371,10.2103,10.2371,138400.0
2005-03-10 14:30:00,11.45,11.47,11.44,11.47,62800.0,10.2371,10.255,10.2282,10.255,62800.0
2005-03-10 14:35:00,11.47,11.52,11.47,11.52,102400.0,10.255,10.2997,10.255,10.2997,102400.0
2005-03-10 14:40:00,11.52,11.56,11.52,11.56,59600.0,10.2997,10.3355,10.2997,10.3355,59600.0
2005-03-10 14:45:00,11.55,11.6,11.55,11.58,100000.0,10.3265,10.3712,10.3265,10.3534,100000.0
2005-03-10 14:50:00,11.59,11.6,11.58,11.59,81600.0,10.3623,10.3712,10.3534,10.3623,81600.0
2005-03-10 14:55:00,11.58,11.58,11.49,11.49,66000.0,10.3534,10.3534,10.2729,10.2729,66000.0
2005-03-10 15:00:00,11.49,11.49,11.47,11.49,46400.0,10.2729,10.2729,10.255,10.2729,46400.0
2005-03-10 15:05:00,11.5,11.5,11.45,11.45,72000.0,10.2818,10.2818,10.2371,10.2371,72000.0
2005-03-10 15:10:00,11.45,11.51,11.44,11.5,70000.0,10.2371,10.2908,10.2282,10.2818,70000.0
2005-03-10 15:15:00,11.5,11.5,11.46,11.47,111600.0,10.2818,10.2818,10.2461,10.255,111600.0
2005-03-10 15:20:00,11.47,11.54,11.46,11.54,79200.0,10.255,10.3176,10.2461,10.3176,79200.0
2005-03-10 15:25:00,11.53,11.55,11.51,11.55,68800.0,10.3087,10.3265,10.2908,10.3265,68800.0
2005-03-10 15:30:00,11.56,11.56,11.51,11.51,54400.0,10.3355,10.3355,10.2908,10.2908,54400.0
2005-03-10 15:35:00,11.51,11.53,11.51,11.51,46400.0,10.2908,10.3087,10.2908,10.2908,46400.0
2005-03-10 15:40:00,11.52,11.53,11.51,11.51,28800.0,10.2997,10.3087,10.2908,10.2908,28800.0
2005-03-10 15:45:00,11.51,11.55,11.51,11.55,67600.0,10.2908,10.3265,10.2908,10.3265,67600.0
2005-03-10 15:50:00,11.55,11.56,11.54,11.56,112400.0,10.3265,10.3355,10.3176,10.3355,112400.0
2005-03-10 15:55:00,11.56,11.59,11.56,11.59,149600.0,10.3355,10.3623,10.3355,10.3623,149600.0
2005-03-11 09:30:00,11.65,11.71,11.62,11.63,296000.0,10.4159,10.4696,10.3891,10.3981,296000.0
2005-03-11 09:35:00,11.63,11.63,11.49,11.5,118000.0,10.3981,10.3981,10.2729,10.2818,118000.0
2005-03-11 09:40:00,11.5,11.56,11.49,11.52,144800.0,10.2818,10.3355,10.2729,10.2997,144800.0
2005-03-11 09:45:00,11.52,11.56,11.51,11.56,303600.0,10.2997,10.3355,10.2908,10.3355,303600.0
2005-03-11 09:50:00,11.56,11.72,11.56,11.7,323600.0,10.3355,10.4785,10.3355,10.4606,323600.0
2005-03-11 09:55:00,11.7,11.72,11.64,11.67,141600.0,10.4606,10.4785,10.407,10.4338,141600.0
2005-03-11 10:00:00,11.68,11.72,11.66,11.72,67600.0,10.4428,10.4785,10.4249,10.4785,67600.0
2005-03-11 10:05:00,11.72,11.75,11.71,11.72,78000.0,10.4785,10.5053,10.4696,10.4785,78000.0
2005-03-11 10:10:00,11.72,11.72,11.71,11.72,99600.0,10.4785,10.4785,10.4696,10.4785,99600.0
2005-03-11 10:15:00,11.72,11.72,11.66,11.67,222400.0,10.4785,10.4785,10.4249,10.4338,222400.0
2005-03-11 10:20:00,11.67,11.72,11.64,11.67,76400.0,10.4338,10.4785,10.407,10.4338,76400.0
2005-03-11 10:25:00,11.67,11.74,11.67,11.72,116400.0,10.4338,10.4964,10.4338,10.4785,116400.0
2005-03-11 10:30:00,11.72,11.72,11.66,11.68,68000.0,10.4785,10.4785,10.4249,10.4428,68000.0
2005-03-11 10:35:00,11.68,11.7,11.67,11.68,38000.0,10.4428,10.4606,10.4338,10.4428,38000.0
2005-03-11 10:40:00,11.69,11.7,11.68,11.69,30400.0,10.4517,10.4606,10.4428,10.4517,30400.0
2005-03-11 10:45:00,11.69,11.7,11.67,11.67,54000.0,10.4517,10.4606,10.4338,10.4338,54000.0
2005-03-11 10:50:00,11.67,11.67,11.63,11.64,90000.0,10.4338,10.4338,10.3981,10.407,90000.0
2005-03-11 10:55:00,11.64,11.65,11.6,11.64,98800.0,10.407,10.4159,10.3712,10.407,98800.0
2005-03-11 11:00:00,11.64,11.65,11.61,11.63,128800.0,10.407,10.4159,10.3802,10.3981,128800.0
2005-03-11 11:05:00,11.63,11.65,11.61,11.63,68400.0,10.3981,10.4159,10.3802,10.3981,68400.0
2005-03-11 11:10:00,11.63,11.63,11.6,11.61,50000.0,10.3981,10.3981,10.3712,10.3802,50000.0
2005-03-11 11:15:00,11.61,11.63,11.61,11.63,58800.0,10.3802,10.3981,10.3802,10.3981,58800.0
2005-03-11 11:20:00,11.62,11.63,11.6,11.62,94400.0,10.3891,10.3981,10.3712,10.3891,94400.0
2005-03-11 11:25:00,11.62,11.63,11.62,11.62,64800.0,10.3891,10.3981,10.3891,10.3891,64800.0
2005-03-11 11:30:00,11.63,11.63,11.6,11.61,52000.0,10.3981,10.3981,10.3712,10.3802,52000.0
2005-03-11 11:35:00,11.61,11.65,11.6,11.64,35200.0,10.3802,10.4159,10.3712,10.407,35200.0
2005-03-11 11:40:00,11.65,11.65,11.63,11.64,43200.0,10.4159,10.4159,10.3981,10.407,43200.0
2005-03-11 11:45:00,11.65,11.65,11.63,11.63,46000.0,10.4159,10.4159,10.3981,10.3981,46000.0
2005-03-11 11:50:00,11.63,11.65,11.63,11.64,17200.0,10.3981,10.4159,10.3981,10.407,17200.0
2005-03-11 11:55:00,11.64,11.65,11.63,11.63,24800.0,10.407,10.4159,10.3981,10.3981,24800.0
2005-03-11 12:00:00,11.63,11.64,11.62,11.62,8800.0,10.3981,10.407,10.3891,10.3891,8800.0
2005-03-11 12:05:00,11.62,11.65,11.62,11.64,11600.0,10.3891,10.4159,10.3891,10.407,11600.0
2005-03-11 12:10:00,11.64,11.66,11.62,11.63,35600.0,10.407,10.4249,10.3891,10.3981,35600.0
2005-03-11 12:15:00,11.64,11.64,11.63,11.64,24800.0,10.407,10.407,10.3981,10.407,24800.0
2005-03-11 12:20:00,11.64,11.65,11.64,11.65,5600.0,10.407,10.4159,10.407,10.4159,5600.0
2005-03-11 12:25:00,11.65,11.66,11.64,11.64,38000.0,10.4159,10.4249,10.407,10.407,38000.0
2005-03-11 12:30:00,11.65,11.67,11.64,11.64,39600.0,10.4159,10.4338,10.407,10.407,39600.0
2005-03-11 12:35:00,11.64,11.64,11.63,11.63,28000.0,10.407,10.407,10.3981,10.3981,28000.0
2005-03-11 12:40:00,11.63,11.63,11.63,11.63,54800.0,10.3981,10.3981,10.3981,10.3981,54800.0
2005-03-11 12:45:00,11.63,11.69,11.63,11.69,92000.0,10.3981,10.4517,10.3981,10.4517,92000.0
2005-03-11 12:50:00,11.69,11.69,11.67,11.67,4800.0,10.4517,10.4517,10.4338,10.4338,4800.0
2005-03-11 12:55:00,11.68,11.69,11.66,11.68,65600.0,10.4428,10.4517,10.4249,10.4428,65600.0
2005-03-11 13:00:00,11.68,11.69,11.68,11.69,32000.0,10.4428,10.4517,10.4428,10.4517,32000.0
2005-03-11 13:05:00,11.69,11.71,11.69,11.71,29600.0,10.4517,10.4696,10.4517,10.4696,29600.0
2005-03-11 13:10:00,11.69,11.7,11.69,11.7,29600.0,10.4517,10.4606,10.4517,10.4606,29600.0
2005-03-11 13:15:00,11.7,11.73,11.7,11.71,45600.0,10.4606,10.4875,10.4606,10.4696,45600.0
2005-03-11 13:20:00,11.72,11.74,11.71,11.72,29200.0,10.4785,10.4964,10.4696,10.4785,29200.0
2005-03-11 13:25:00,11.72,11.73,11.72,11.73,4400.0,10.4785,10.4875,10.4785,10.4875,4400.0
2005-03-11 13:30:00,11.73,11.74,11.71,11.72,54000.0,10.4875,10.4964,10.4696,10.4785,54000.0
2005-03-11 13:35:00,11.73,11.74,11.72,11.73,52000.0,10.4875,10.4964,10.4785,10.4875,52000.0
2005-03-11 13:40:00,11.72,11.73,11.71,11.71,49200.0,10.4785,10.4875,10.4696,10.4696,49200.0
2005-03-11 13:45:00,11.71,11.73,11.68,11.72,179200.0,10.4696,10.4875,10.4428,10.4785,179200.0
2005-03-11 13:50:00,11.72,11.73,11.69,11.69,242800.0,10.4785,10.4875,10.4517,10.4517,242800.0
2005-03-11 13:55:00,11.69,11.74,11.69,11.73,103600.0,10.4517,10.4964,10.4517,10.4875,103600.0
2005-03-11 14:00:00,11.74,11.75,11.71,11.74,127200.0,10.4964,10.5053,10.4696,10.4964,127200.0
2005-03-11 14:05:00,11.74,11.74,11.74,11.74,22400.0,10.4964,10.4964,10.4964,10.4964,22400.0
2005-03-11 14:10:00,11.74,11.75,11.72,11.74,271600.0,10.4964,10.5053,10.4785,10.4964,271600.0
2005-03-11 14:15:00,11.74,11.75,11.73,11.75,108000.0,10.4964,10.5053,10.4875,10.5053,108000.0
2005-03-11 14:20:00,11.74,11.78,11.73,11.76,197200.0,10.4964,10.5322,10.4875,10.5143,197200.0
2005-03-11 14:25:00,11.76,11.76,11.74,11.75,42400.0,10.5143,10.5143,10.4964,10.5053,42400.0
2005-03-11 14:30:00,11.75,11.75,11.73,11.73,166800.0,10.5053,10.5053,10.4875,10.4875,166800.0
2005-03-11 14:35:00,11.72,11.72,11.67,11.67,138000.0,10.4785,10.4785,10.4338,10.4338,138000.0
2005-03-11 14:40:00,11.67,11.68,11.67,11.67,63200.0,10.4338,10.4428,10.4338,10.4338,63200.0
2005-03-11 14:45:00,11.67,11.69,11.67,11.67,218800.0,10.4338,10.4517,10.4338,10.4338,218800.0
2005-03-11 14:50:00,11.69,11.71,11.67,11.68,54000.0,10.4517,10.4696,10.4338,10.4428,54000.0
2005-03-11 14:55:00,11.68,11.69,11.68,11.69,104000.0,10.4428,10.4517,10.4428,10.4517,104000.0
2005-03-11 15:00:00,11.69,11.69,11.67,11.67,250800.0,10.4517,10.4517,10.4338,10.4338,250800.0
2005-03-11 15:05:00,11.67,11.69,11.67,11.68,48800.0,10.4338,10.4517,10.4338,10.4428,48800.0
2005-03-11 15:10:00,11.68,11.69,11.67,11.67,12400.0,10.4428,10.4517,10.4338,10.4338,12400.0
2005-03-11 15:15:00,11.67,11.68,11.67,11.67,21200.0,10.4338,10.4428,10.4338,10.4338,21200.0
2005-03-11 15:20:00,11.67,11.68,11.67,11.67,37600.0,10.4338,10.4428,10.4338,10.4338,37600.0
2005-03-11 15:25:00,11.67,11.7,11.67,11.69,39600.0,10.4338,10.4606,10.4338,10.4517,39600.0
2005-03-11 15:30:00,11.69,11.7,11.68,11.68,35200.0,10.4517,10.4606,10.4428,10.4428,35200.0
2005-03-11 15:35:00,11.68,11.69,11.68,11.69,42000.0,10.4428,10.4517,10.4428,10.4517,42000.0
2005-03-11 15:40:00,11.68,11.7,11.68,11.7,42000.0,10.4428,10.4606,10.4428,10.4606,42000.0
2005-03-11 15:45:00,11.69,11.72,11.69,11.69,52400.0,10.4517,10.4785,10.4517,10.4517,52400.0
2005-03-11 15:50:00,11.69,11.72,11.68,11.68,82400.0,10.4517,10.4785,10.4428,10.4428,82400.0
2005-03-11 15:55:00,11.68,11.73,11.68,11.7,226000.0,10.4428,10.4875,10.4428,10.4606,226000.0
2005-03-14 09:30:00,11.86,11.95,11.83,11.88,342000.0,10.6037,10.6842,10.5769,10.6216,342000.0
2005-03-14 09:35:00,11.88,11.89,11.79,11.83,345200.0,10.6216,10.6305,10.5411,10.5769,345200.0
2005-03-14 09:40:00,11.83,11.85,11.75,11.76,173600.0,10.5769,10.5948,10.5053,10.5143,173600.0
2005-03-14 09:45:00,11.75,11.77,11.74,11.76,67200.0,10.5053,10.5232,10.4964,10.5143,67200.0
2005-03-14 09:50:00,11.76,11.81,11.76,11.81,106400.0,10.5143,10.559,10.5143,10.559,106400.0
2005-03-14 09:55:00,11.81,11.81,11.78,11.79,98400.0,10.559,10.559,10.5322,10.5411,98400.0
2005-03-14 10:00:00,11.79,11.79,11.74,11.75,57600.0,10.5411,10.5411,10.4964,10.5053,57600.0
2005-03-14 10:05:00,11.75,11.75,11.74,11.74,80800.0,10.5053,10.5053,10.4964,10.4964,80800.0
2005-03-14 10:10:00,11.74,11.74,11.73,11.74,52000.0,10.4964,10.4964,10.4875,10.4964,52000.0
2005-03-14 10:15:00,11.74,11.77,11.74,11.76,34800.0,10.4964,10.5232,10.4964,10.5143,34800.0
2005-03-14 10:20:00,11.77,11.8,11.77,11.77,78400.0,10.5232,10.5501,10.5232,10.5232,78400.0
2005-03-14 10:25:00,11.78,11.79,11.74,11.74,71600.0,10.5322,10.5411,10.4964,10.4964,71600.0
2005-03-14 10:30:00,11.74,11.84,11.74,11.81,148400.0,10.4964,10.5858,10.4964,10.559,148400.0
2005-03-14 10:35:00,11.82,11.83,11.8,11.81,77200.0,10.5679,10.5769,10.5501,10.559,77200.0
2005-03-14 10:40:00,11.81,11.83,11.81,11.81,38400.0,10.559,10.5769,10.559,10.559,38400.0
2005-03-14 10:45:00,11.8,11.83,11.8,11.82,56000.0,10.5501,10.5769,10.5501,10.5679,56000.0
2005-03-14 10:50:00,11.81,11.82,11.8,11.8,70800.0,10.559,10.5679,10.5501,10.5501,70800.0
2005-03-14 10:55:00,11.8,11.82,11.77,11.79,162800.0,10.5501,10.5679,10.5232,10.5411,162800.0
2005-03-14 11:00:00,11.79,11.8,11.76,11.76,32800.0,10.5411,10.5501,10.5143,10.5143,32800.0
2005-03-14 11:05:00,11.76,11.79,11.75,11.79,44000.0,10.5143,10.5411,10.5053,10.5411,44000.0
2005-03-14 11:10:00,11.78,11.79,11.77,11.77,44800.0,10.5322,10.5411,10.5232,10.5232,44800.0
2005-03-14 11:15:00,11.76,11.77,11.74,11.77,118000.0,10.5143,10.5232,10.4964,10.5232,118000.0
2005-03-14 11:20:00,11.77,11.78,11.74,11.74,52800.0,10.5232,10.5322,10.4964,10.4964,52800.0
2005-03-14 11:25:00,11.74,11.76,11.74,11.76,45200.0,10.4964,10.5143,10.4964,10.5143,45200.0
2005-03-14 11:30:00,11.76,11.77,11.75,11.76,17200.0,10.5143,10.5232,10.5053,10.5143,17200.0
2005-03-14 11:35:00,11.76,11.78,11.75,11.75,108400.0,10.5143,10.5322,10.5053,10.5053,108400.0
2005-03-14 11:40:00,11.75,11.76,11.73,11.74,64800.0,10.5053,10.5143,10.4875,10.4964,64800.0
2005-03-14 11:45:00,11.74,11.76,11.73,11.74,58000.0,10.4964,10.5143,10.4875,10.4964,58000.0
2005-03-14 11:50:00,11.74,11.76,11.73,11.74,52000.0,10.4964,10.5143,10.4875,10.4964,52000.0
2005-03-14 11:55:00,11.74,11.75,11.71,11.71,70000.0,10.4964,10.5053,10.4696,10.4696,70000.0
2005-03-14 12:00:00,11.72,11.76,11.72,11.74,36000.0,10.4785,10.5143,10.4785,10.4964,36000.0
2005-03-14 12:05:00,11.74,11.77,11.74,11.76,74000.0,10.4964,10.5232,10.4964,10.5143,74000.0
2005-03-14 12:10:00,11.76,11.77,11.74,11.74,40400.0,10.5143,10.5232,10.4964,10.4964,40400.0
2005-03-14 12:15:00,11.75,11.77,11.74,11.76,42000.0,10.5053,10.5232,10.4964,10.5143,42000.0
2005-03-14 12:20:00,11.76,11.78,11.76,11.77,42800.0,10.5143,10.5322,10.5143,10.5232,42800.0
2005-03-14 12:25:00,11.77,11.81,11.77,11.77,71200.0,10.5232,10.559,10.5232,10.5232,71200.0
2005-03-14 12:30:00,11.77,11.77,11.75,11.76,90800.0,10.5232,10.5232,10.5053,10.5143,90800.0
2005-03-14 12:35:00,11.76,11.77,11.74,11.76,72400.0,10.5143,10.5232,10.4964,10.5143,72400.0
2005-03-14 12:40:00,11.74,11.8,11.74,11.77,37600.0,10.4964,10.5501,10.4964,10.5232,37600.0
2005-03-14 12:45:00,11.77,11.77,11.73,11.73,23200.0,10.5232,10.5232,10.4875,10.4875,23200.0
2005-03-14 12:50:00,11.74,11.74,11.73,11.74,37200.0,10.4964,10.4964,10.4875,10.4964,37200.0
2005-03-14 12:55:00,11.74,11.74,11.72,11.72,23200.0,10.4964,10.4964,10.4785,10.4785,23200.0
2005-03-14 13:00:00,11.72,11.73,11.71,11.71,12400.0,10.4785,10.4875,10.4696,10.4696,12400.0
2005-03-14 13:05:00,11.71,11.71,11.68,11.68,40400.0,10.4696,10.4696,10.4428,10.4428,40400.0
2005-03-14 13:10:00,11.68,11.7,11.67,11.68,39600.0,10.4428,10.4606,10.4338,10.4428,39600.0
2005-03-14 13:15:00,11.68,11.68,11.62,11.62,76400.0,10.4428,10.4428,10.3891,10.3891,76400.0
2005-03-14 13:20:00,11.63,11.63,11.59,11.61,142400.0,10.3981,10.3981,10.3623,10.3802,142400.0
2005-03-14 13:25:00,11.61,11.65,11.6,11.65,112000.0,10.3802,10.4159,10.3712,10.4159,112000.0
2005-03-14 13:30:00,11.64,11.67,11.63,11.67,93600.0,10.407,10.4338,10.3981,10.4338,93600.0
2005-03-14 13:35:00,11.65,11.66,11.63,11.63,76800.0,10.4159,10.4249,10.3981,10.3981,76800.0
2005-03-14 13:40:00,11.63,11.65,11.62,11.65,61600.0,10.3981,10.4159,10.3891,10.4159,61600.0
2005-03-14 13:45:00,11.65,11.65,11.64,11.65,12000.0,10.4159,10.4159,10.407,10.4159,12000.0
2005-03-14 13:50:00,11.65,11.68,11.65,11.66,18400.0,10.4159,10.4428,10.4159,10.4249,18400.0
2005-03-14 13:55:00,11.66,11.7,11.65,11.7,44800.0,10.4249,10.4606,10.4159,10.4606,44800.0
2005-03-14 14:00:00,11.7,11.73,11.7,11.73,57600.0,10.4606,10.4875,10.4606,10.4875,57600.0
2005-03-14 14:05:00,11.73,11.75,11.73,11.74,34400.0,10.4875,10.5053,10.4875,10.4964,34400.0
2005-03-14 14:10:00,11.74,11.74,11.72,11.72,50800.0,10.4964,10.4964,10.4785,10.4785,50800.0
2005-03-14 14:15:00,11.72,11.72,11.71,11.71,46400.0,10.4785,10.4785,10.4696,10.4696,46400.0
2005-03-14 14:20:00,11.71,11.72,11.7,11.7,35200.0,10.4696,10.4785,10.4606,10.4606,35200.0
2005-03-14 14:25:00,11.7,11.7,11.68,11.68,9200.0,10.4606,10.4606,10.4428,10.4428,9200.0
2005-03-14 14:30:00,11.68,11.68,11.63,11.63,62000.0,10.4428,10.4428,10.3981,10.3981,62000.0
2005-03-14 14:35:00,11.64,11.65,11.63,11.63,25200.0,10.407,10.4159,10.3981,10.3981,25200.0
2005-03-14 14:40:00,11.63,11.64,11.62,11.64,29200.0,10.3981,10.407,10.3891,10.407,29200.0
2005-03-14 14:45:00,11.63,11.67,11.63,11.66,80800.0,10.3981,10.4338,10.3981,10.4249,80800.0
2005-03-14 14:50:00,11.66,11.67,11.65,11.65,28800.0,10.4249,10.4338,10.4159,10.4159,28800.0
2005-03-14 14:55:00,11.65,11.68,11.63,11.68,22800.0,10.4159,10.4428,10.3981,10.4428,22800.0
2005-03-14 15:00:00,11.68,11.71,11.68,11.7,32000.0,10.4428,10.4696,10.4428,10.4606,32000.0
2005-03-14 15:05:00,11.71,11.71,11.7,11.7,30800.0,10.4696,10.4696,10.4606,10.4606,30800.0
2005-03-14 15:10:00,11.7,11.72,11.69,11.72,39200.0,10.4606,10.4785,10.4517,10.4785,39200.0
2005-03-14 15:15:00,11.72,11.72,11.7,11.72,28400.0,10.4785,10.4785,10.4606,10.4785,28400.0
2005-03-14 15:20:00,11.72,11.75,11.72,11.72,94800.0,10.4785,10.5053,10.4785,10.4785,94800.0
2005-03-14 15:25:00,11.72,11.73,11.71,11.72,74400.0,10.4785,10.4875,10.4696,10.4785,74400.0
2005-03-14 15:30:00,11.72,11.72,11.68,11.69,111600.0,10.4785,10.4785,10.4428,10.4517,111600.0
2005-03-14 15:35:00,11.69,11.72,11.68,11.72,34000.0,10.4517,10.4785,10.4428,10.4785,34000.0
2005-03-14 15:40:00,11.72,11.72,11.69,11.69,52800.0,10.4785,10.4785,10.4517,10.4517,52800.0
2005-03-14 15:45:00,11.69,11.72,11.69,11.71,39600.0,10.4517,10.4785,10.4517,10.4696,39600.0
2005-03-14 15:50:00,11.71,11.72,11.71,11.71,201200.0,10.4696,10.4785,10.4696,10.4696,201200.0
2005-03-14 15:55:00,11.71,11.71,11.68,11.7,242400.0,10.4696,10.4696,10.4428,10.4606,242400.0
2005-03-15 09:30:00,11.8,11.83,11.63,11.66,193600.0,10.5501,10.5769,10.3981,10.4249,193600.0
2005-03-15 09:35:00,11.66,11.68,11.61,11.63,72000.0,10.4249,10.4428,10.3802,10.3981,72000.0
2005-03-15 09:40:00,11.63,11.7,11.62,11.67,78000.0,10.3981,10.4606,10.3891,10.4338,78000.0
2005-03-15 09:45:00,11.67,11.68,11.59,11.6,52400.0,10.4338,10.4428,10.3623,10.3712,52400.0
2005-03-15 09:50:00,11.6,11.6,11.56,11.58,115600.0,10.3712,10.3712,10.3355,10.3534,115600.0
2005-03-15 09:55:00,11.58,11.64,11.58,11.64,83200.0,10.3534,10.407,10.3534,10.407,83200.0
2005-03-15 10:00:00,11.64,11.65,11.63,11.63,96400.0,10.407,10.4159,10.3981,10.3981,96400.0
2005-03-15 10:05:00,11.63,11.63,11.6,11.62,114400.0,10.3981,10.3981,10.3712,10.3891,114400.0
2005-03-15 10:10:00,11.62,11.63,11.58,11.58,110800.0,10.3891,10.3981,10.3534,10.3534,110800.0
2005-03-15 10:15:00,11.57,11.58,11.44,11.44,212400.0,10.3444,10.3534,10.2282,10.2282,212400.0
2005-03-15 10:20:00,11.44,11.5,11.35,11.44,565600.0,10.2282,10.2818,10.1477,10.2282,565600.0
2005-03-15 10:25:00,11.44,11.44,11.4,11.4,138800.0,10.2282,10.2282,10.1924,10.1924,138800.0
2005-03-15 10:30:00,11.4,11.4,11.35,11.36,166800.0,10.1924,10.1924,10.1477,10.1567,166800.0
2005-03-15 10:35:00,11.36,11.38,11.34,11.34,142800.0,10.1567,10.1745,10.1388,10.1388,142800.0
2005-03-15 10:40:00,11.34,11.35,11.34,11.34,113600.0,10.1388,10.1477,10.1388,10.1388,113600.0
2005-03-15 10:45:00,11.34,11.37,11.34,11.37,95200.0,10.1388,10.1656,10.1388,10.1656,95200.0
2005-03-15 10:50:00,11.37,11.37,11.34,11.35,88800.0,10.1656,10.1656,10.1388,10.1477,88800.0
2005-03-15 10:55:00,11.35,11.37,11.34,11.36,118800.0,10.1477,10.1656,10.1388,10.1567,118800.0
2005-03-15 11:00:00,11.37,11.37,11.32,11.33,56800.0,10.1656,10.1656,10.1209,10.1298,56800.0
2005-03-15 11:05:00,11.33,11.35,11.32,11.34,36400.0,10.1298,10.1477,10.1209,10.1388,36400.0
2005-03-15 11:10:00,11.34,11.37,11.34,11.37,40800.0,10.1388,10.1656,10.1388,10.1656,40800.0
2005-03-15 11:15:00,11.37,11.37,11.35,11.35,38400.0,10.1656,10.1656,10.1477,10.1477,38400.0
2005-03-15 11:20:00,11.36,11.37,11.34,11.36,34400.0,10.1567,10.1656,10.1388,10.1567,34400.0
2005-03-15 11:25:00,11.35,11.36,11.33,11.35,67600.0,10.1477,10.1567,10.1298,10.1477,67600.0
2005-03-15 11:30:00,11.35,11.36,11.33,11.36,20800.0,10.1477,10.1567,10.1298,10.1567,20800.0
2005-03-15 11:35:00,11.36,11.36,11.3,11.31,72800.0,10.1567,10.1567,10.103,10.112,72800.0
2005-03-15 11:40:00,11.3,11.33,11.28,11.31,59200.0,10.103,10.1298,10.0851,10.112,59200.0
2005-03-15 11:45:00,11.3,11.31,11.28,11.3,98800.0,10.103,10.112,10.0851,10.103,98800.0
2005-03-15 11:50:00,11.3,11.31,11.27,11.3,339600.0,10.103,10.112,10.0762,10.103,339600.0
2005-03-15 11:55:00,11.29,11.34,11.28,11.28,109200.0,10.0941,10.1388,10.0851,10.0851,109200.0
2005-03-15 12:00:00,11.28,11.29,11.24,11.28,201600.0,10.0851,10.0941,10.0494,10.0851,201600.0
2005-03-15 12:05:00,11.28,11.31,11.28,11.31,94400.0,10.0851,10.112,10.0851,10.112,94400.0
2005-03-15 12:10:00,11.31,11.34,11.3,11.32,166800.0,10.112,10.1388,10.103,10.1209,166800.0
2005-03-15 12:15:00,11.32,11.34,11.32,11.33,48400.0,10.1209,10.1388,10.1209,10.1298,48400.0
2005-03-15 12:20:00,11.34,11.35,11.34,11.34,37200.0,10.1388,10.1477,10.1388,10.1388,37200.0
2005-03-15 12:25:00,11.35,11.4,11.35,11.4,73200.0,10.1477,10.1924,10.1477,10.1924,73200.0
2005-03-15 12:30:00,11.4,11.4,11.37,11.37,70000.0,10.1924,10.1924,10.1656,10.1656,70000.0
2005-03-15 12:35:00,11.37,11.4,11.35,11.39,30000.0,10.1656,10.1924,10.1477,10.1835,30000.0
2005-03-15 12:40:00,11.39,11.39,11.38,11.38,12400.0,10.1835,10.1835,10.1745,10.1745,12400.0
2005-03-15 12:45:00,11.39,11.44,11.39,11.44,42400.0,10.1835,10.2282,10.1835,10.2282,42400.0
2005-03-15 12:50:00,11.44,11.45,11.43,11.43,42800.0,10.2282,10.2371,10.2192,10.2192,42800.0
2005-03-15 12:55:00,11.43,11.45,11.42,11.44,46000.0,10.2192,10.2371,10.2103,10.2282,46000.0
2005-03-15 13:00:00,11.45,11.46,11.43,11.46,36800.0,10.2371,10.2461,10.2192,10.2461,36800.0
2005-03-15 13:05:00,11.46,11.47,11.44,11.44,72400.0,10.2461,10.255,10.2282,10.2282,72400.0
2005-03-15 13:10:00,11.44,11.45,11.4,11.44,13600.0,10.2282,10.2371,10.1924,10.2282,13600.0
2005-03-15 13:15:00,11.43,11.44,11.43,11.44,47600.0,10.2192,10.2282,10.2192,10.2282,47600.0
2005-03-15 13:20:00,11.44,11.44,11.42,11.42,87600.0,10.2282,10.2282,10.2103,10.2103,87600.0
2005-03-15 13:25:00,11.42,11.43,11.42,11.43,43200.0,10.2103,10.2192,10.2103,10.2192,43200.0
2005-03-15 13:30:00,11.43,11.43,11.39,11.4,125600.0,10.2192,10.2192,10.1835,10.1924,125600.0
2005-03-15 13:35:00,11.4,11.41,11.39,11.41,22400.0,10.1924,10.2014,10.1835,10.2014,22400.0
2005-03-15 13:40:00,11.41,11.41,11.36,11.36,42400.0,10.2014,10.2014,10.1567,10.1567,42400.0
2005-03-15 13:45:00,11.37,11.4,11.36,11.39,29600.0,10.1656,10.1924,10.1567,10.1835,29600.0
2005-03-15 13:50:00,11.38,11.4,11.37,11.4,112000.0,10.1745,10.1924,10.1656,10.1924,112000.0
2005-03-15 13:55:00,11.4,11.43,11.4,11.43,24000.0,10.1924,10.2192,10.1924,10.2192,24000.0
2005-03-15 14:00:00,11.42,11.43,11.41,11.43,29600.0,10.2103,10.2192,10.2014,10.2192,29600.0
2005-03-15 14:05:00,11.43,11.43,11.42,11.43,82800.0,10.2192,10.2192,10.2103,10.2192,82800.0
2005-03-15 14:10:00,11.43,11.43,11.42,11.42,50800.0,10.2192,10.2192,10.2103,10.2103,50800.0
2005-03-15 14:15:00,11.43,11.44,11.42,11.43,47200.0,10.2192,10.2282,10.2103,10.2192,47200.0
2005-03-15 14:20:00,11.43,11.44,11.41,11.41,76000.0,10.2192,10.2282,10.2014,10.2014,76000.0
2005-03-15 14:25:00,11.41,11.44,11.41,11.43,10000.0,10.2014,10.2282,10.2014,10.2192,10000.0
2005-03-15 14:30:00,11.44,11.45,11.43,11.45,85600.0,10.2282,10.2371,10.2192,10.2371,85600.0
2005-03-15 14:35:00,11.45,11.48,11.44,11.48,70400.0,10.2371,10.264,10.2282,10.264,70400.0
2005-03-15 14:40:00,11.47,11.51,11.47,11.48,51200.0,10.255,10.2908,10.255,10.264,51200.0
2005-03-15 14:45:00,11.48,11.49,11.46,11.49,29200.0,10.264,10.2729,10.2461,10.2729,29200.0
2005-03-15 14:50:00,11.49,11.49,11.47,11.49,41200.0,10.2729,10.2729,10.255,10.2729,41200.0
2005-03-15 14:55:00,11.49,11.49,11.47,11.47,54800.0,10.2729,10.2729,10.255,10.255,54800.0
2005-03-15 15:00:00,11.47,11.49,11.43,11.44,274000.0,10.255,10.2729,10.2192,10.2282,274000.0
2005-03-15 15:05:00,11.44,11.47,11.44,11.46,43200.0,10.2282,10.255,10.2282,10.2461,43200.0
2005-03-15 15:10:00,11.46,11.47,11.43,11.45,58400.0,10.2461,10.255,10.2192,10.2371,58400.0
2005-03-15 15:15:00,11.46,11.46,11.43,11.44,120000.0,10.2461,10.2461,10.2192,10.2282,120000.0
2005-03-15 15:20:00,11.44,11.45,11.44,11.45,311600.0,10.2282,10.2371,10.2282,10.2371,311600.0
2005-03-15 15:25:00,11.44,11.46,11.44,11.45,19200.0,10.2282,10.2461,10.2282,10.2371,19200.0
2005-03-15 15:30:00,11.46,11.46,11.45,11.45,112800.0,10.2461,10.2461,10.2371,10.2371,112800.0
2005-03-15 15:35:00,11.45,11.46,11.45,11.45,63600.0,10.2371,10.2461,10.2371,10.2371,63600.0
2005-03-15 15:40:00,11.46,11.46,11.45,11.45,46000.0,10.2461,10.2461,10.2371,10.2371,46000.0
2005-03-15 15:45:00,11.45,11.45,11.45,11.45,70000.0,10.2371,10.2371,10.2371,10.2371,70000.0
2005-03-15 15:50:00,11.45,11.45,11.43,11.43,149200.0,10.2371,10.2371,10.2192,10.2192,149200.0
2005-03-15 15:55:00,11.43,11.47,11.43,11.47,168000.0,10.2192,10.255,10.2192,10.255,168000.0
2005-03-16 09:30:00,11.42,11.58,11.35,11.54,316400.0,10.2103,10.3534,10.1477,10.3176,316400.0
2005-03-16 09:35:00,11.54,11.62,11.5,11.62,147600.0,10.3176,10.3891,10.2818,10.3891,147600.0
2005-03-16 09:40:00,11.62,11.63,11.53,11.54,98800.0,10.3891,10.3981,10.3087,10.3176,98800.0
2005-03-16 09:45:00,11.55,11.55,11.5,11.5,90000.0,10.3265,10.3265,10.2818,10.2818,90000.0
2005-03-16 09:50:00,11.48,11.5,11.45,11.45,182800.0,10.264,10.2818,10.2371,10.2371,182800.0
2005-03-16 09:55:00,11.46,11.5,11.46,11.46,43600.0,10.2461,10.2818,10.2461,10.2461,43600.0
2005-03-16 10:00:00,11.46,11.5,11.46,11.5,34000.0,10.2461,10.2818,10.2461,10.2818,34000.0
2005-03-16 10:05:00,11.5,11.5,11.47,11.49,54000.0,10.2818,10.2818,10.255,10.2729,54000.0
2005-03-16 10:10:00,11.49,11.56,11.46,11.55,234400.0,10.2729,10.3355,10.2461,10.3265,234400.0
2005-03-16 10:15:00,11.55,11.58,11.55,11.56,42800.0,10.3265,10.3534,10.3265,10.3355,42800.0
2005-03-16 10:20:00,11.56,11.57,11.55,11.56,98800.0,10.3355,10.3444,10.3265,10.3355,98800.0
2005-03-16 10:25:00,11.55,11.6,11.55,11.59,80400.0,10.3265,10.3712,10.3265,10.3623,80400.0
2005-03-16 10:30:00,11.59,11.6,11.58,11.58,68800.0,10.3623,10.3712,10.3534,10.3534,68800.0
2005-03-16 10:35:00,11.58,11.58,11.53,11.54,293600.0,10.3534,10.3534,10.3087,10.3176,293600.0
2005-03-16 10:40:00,11.54,11.55,11.5,11.5,55200.0,10.3176,10.3265,10.2818,10.2818,55200.0
2005-03-16 10:45:00,11.5,11.5,11.44,11.44,262800.0,10.2818,10.2818,10.2282,10.2282,262800.0
2005-03-16 10:50:00,11.44,11.46,11.41,11.46,33600.0,10.2282,10.2461,10.2014,10.2461,33600.0
2005-03-16 10:55:00,11.45,11.47,11.43,11.44,100800.0,10.2371,10.255,10.2192,10.2282,100800.0
2005-03-16 11:00:00,11.43,11.43,11.37,11.4,158400.0,10.2192,10.2192,10.1656,10.1924,158400.0
2005-03-16 11:05:00,11.4,11.41,11.38,11.39,34800.0,10.1924,10.2014,10.1745,10.1835,34800.0
2005-03-16 11:10:00,11.39,11.39,11.36,11.36,61600.0,10.1835,10.1835,10.1567,10.1567,61600.0
2005-03-16 11:15:00,11.37,11.37,11.33,11.33,119600.0,10.1656,10.1656,10.1298,10.1298,119600.0
2005-03-16 11:20:00,11.33,11.33,11.29,11.31,143200.0,10.1298,10.1298,10.0941,10.112,143200.0
2005-03-16 11:25:00,11.31,11.35,11.3,11.35,46400.0,10.112,10.1477,10.103,10.1477,46400.0
2005-03-16 11:30:00,11.35,11.35,11.31,11.33,55600.0,10.1477,10.1477,10.112,10.1298,55600.0
2005-03-16 11:35:00,11.34,11.34,11.31,11.32,20400.0,10.1388,10.1388,10.112,10.1209,20400.0
2005-03-16 11:40:00,11.32,11.33,11.32,11.32,30800.0,10.1209,10.1298,10.1209,10.1209,30800.0
2005-03-16 11:45:00,11.32,11.32,11.3,11.31,50400.0,10.1209,10.1209,10.103,10.112,50400.0
2005-03-16 11:50:00,11.31,11.38,11.31,11.37,35600.0,10.112,10.1745,10.112,10.1656,35600.0
2005-03-16 11:55:00,11.38,11.38,11.34,11.34,14800.0,10.1745,10.1745,10.1388,10.1388,14800.0
2005-03-16 12:00:00,11.34,11.36,11.34,11.34,21600.0,10.1388,10.1567,10.1388,10.1388,21600.0
2005-03-16 12:05:00,11.34,11.35,11.34,11.35,15600.0,10.1388,10.1477,10.1388,10.1477,15600.0
2005-03-16 12:10:00,11.34,11.34,11.34,11.34,13600.0,10.1388,10.1388,10.1388,10.1388,13600.0
2005-03-16 12:15:00,11.34,11.35,11.32,11.35,90400.0,10.1388,10.1477,10.1209,10.1477,90400.0
2005-03-16 12:20:00,11.35,11.35,11.33,11.33,49600.0,10.1477,10.1477,10.1298,10.1298,49600.0
2005-03-16 12:25:00,11.33,11.35,11.33,11.34,26000.0,10.1298,10.1477,10.1298,10.1388,26000.0
2005-03-16 12:30:00,11.34,11.35,11.34,11.35,32000.0,10.1388,10.1477,10.1388,10.1477,32000.0
2005-03-16 12:35:00,11.35,11.35,11.34,11.34,30000.0,10.1477,10.1477,10.1388,10.1388,30000.0
2005-03-16 12:40:00,11.34,11.35,11.34,11.35,36400.0,10.1388,10.1477,10.1388,10.1477,36400.0
2005-03-16 12:45:00,11.35,11.35,11.34,11.34,37600.0,10.1477,10.1477,10.1388,10.1388,37600.0
2005-03-16 12:50:00,11.34,11.35,11.34,11.35,11600.0,10.1388,10.1477,10.1388,10.1477,11600.0
2005-03-16 12:55:00,11.35,11.35,11.34,11.34,18800.0,10.1477,10.1477,10.1388,10.1388,18800.0
2005-03-16 13:00:00,11.34,11.35,11.34,11.35,59200.0,10.1388,10.1477,10.1388,10.1477,59200.0
2005-03-16 13:05:00,11.35,11.35,11.34,11.35,27200.0,10.1477,10.1477,10.1388,10.1477,27200.0
2005-03-16 13:10:00,11.34,11.35,11.34,11.35,10000.0,10.1388,10.1477,10.1388,10.1477,10000.0
2005-03-16 13:15:00,11.34,11.34,11.34,11.34,35200.0,10.1388,10.1388,10.1388,10.1388,35200.0
2005-03-16 13:20:00,11.35,11.35,11.34,11.35,11200.0,10.1477,10.1477,10.1388,10.1477,11200.0
2005-03-16 13:25:00,11.35,11.35,11.34,11.34,43200.0,10.1477,10.1477,10.1388,10.1388,43200.0
2005-03-16 13:30:00,11.34,11.34,11.32,11.34,70000.0,10.1388,10.1388,10.1209,10.1388,70000.0
2005-03-16 13:35:00,11.34,11.34,11.33,11.34,12800.0,10.1388,10.1388,10.1298,10.1388,12800.0
2005-03-16 13:40:00,11.33,11.34,11.33,11.34,5200.0,10.1298,10.1388,10.1298,10.1388,5200.0
2005-03-16 13:45:00,11.34,11.35,11.34,11.34,12800.0,10.1388,10.1477,10.1388,10.1388,12800.0
2005-03-16 13:50:00,11.34,11.34,11.33,11.33,52800.0,10.1388,10.1388,10.1298,10.1298,52800.0
2005-03-16 13:55:00,11.33,11.34,11.33,11.33,16400.0,10.1298,10.1388,10.1298,10.1298,16400.0
2005-03-16 14:00:00,11.33,11.34,11.31,11.32,112000.0,10.1298,10.1388,10.112,10.1209,112000.0
2005-03-16 14:05:00,11.32,11.32,11.28,11.29,26800.0,10.1209,10.1209,10.0851,10.0941,26800.0
2005-03-16 14:10:00,11.28,11.28,11.25,11.28,263600.0,10.0851,10.0851,10.0583,10.0851,263600.0
2005-03-16 14:15:00,11.28,11.29,11.26,11.29,51600.0,10.0851,10.0941,10.0673,10.0941,51600.0
2005-03-16 14:20:00,11.29,11.31,11.29,11.3,30800.0,10.0941,10.112,10.0941,10.103,30800.0
2005-03-16 14:25:00,11.3,11.3,11.27,11.27,17200.0,10.103,10.103,10.0762,10.0762,17200.0
2005-03-16 14:30:00,11.27,11.29,11.25,11.29,97200.0,10.0762,10.0941,10.0583,10.0941,97200.0
2005-03-16 14:35:00,11.29,11.3,11.25,11.25,56400.0,10.0941,10.103,10.0583,10.0583,56400.0
2005-03-16 14:40:00,11.27,11.28,11.25,11.27,31600.0,10.0762,10.0851,10.0583,10.0762,31600.0
2005-03-16 14:45:00,11.27,11.29,11.25,11.26,22000.0,10.0762,10.0941,10.0583,10.0673,22000.0
2005-03-16 14:50:00,11.26,11.27,11.25,11.25,64400.0,10.0673,10.0762,10.0583,10.0583,64400.0
2005-03-16 14:55:00,11.26,11.27,11.22,11.23,153600.0,10.0673,10.0762,10.0315,10.0404,153600.0
2005-03-16 15:00:00,11.23,11.27,11.23,11.26,77200.0,10.0404,10.0762,10.0404,10.0673,77200.0
2005-03-16 15:05:00,11.27,11.35,11.26,11.35,78000.0,10.0762,10.1477,10.0673,10.1477,78000.0
2005-03-16 15:10:00,11.35,11.35,11.29,11.32,165200.0,10.1477,10.1477,10.0941,10.1209,165200.0
2005-03-16 15:15:00,11.32,11.32,11.28,11.31,70000.0,10.1209,10.1209,10.0851,10.112,70000.0
2005-03-16 15:20:00,11.32,11.32,11.26,11.28,96000.0,10.1209,10.1209,10.0673,10.0851,96000.0
2005-03-16 15:25:00,11.28,11.29,11.27,11.29,93600.0,10.0851,10.0941,10.0762,10.0941,93600.0
2005-03-16 15:30:00,11.28,11.3,11.27,11.3,79200.0,10.0851,10.103,10.0762,10.103,79200.0
2005-03-16 15:35:00,11.29,11.33,11.29,11.3,132000.0,10.0941,10.1298,10.0941,10.103,132000.0
2005-03-16 15:40:00,11.3,11.31,11.27,11.27,133600.0,10.103,10.112,10.0762,10.0762,133600.0
2005-03-16 15:45:00,11.28,11.28,11.24,11.27,75600.0,10.0851,10.0851,10.0494,10.0762,75600.0
2005-03-16 15:50:00,11.26,11.32,11.26,11.29,152400.0,10.0673,10.1209,10.0673,10.0941,152400.0
2005-03-16 15:55:00,11.29,11.29,11.27,11.27,236000.0,10.0941,10.0941,10.0762,10.0762,236000.0
2005-03-17 09:30:00,11.26,11.26,11.06,11.09,578400.0,10.0673,10.0673,9.8884,9.9153,578400.0
2005-03-17 09:35:00,11.09,11.1,10.81,10.97,858800.0,9.9153,9.9242,9.6649,9.808,858800.0
2005-03-17 09:40:00,10.95,10.99,10.92,10.97,150400.0,9.7901,9.8259,9.7633,9.808,150400.0
2005-03-17 09:45:00,10.97,11.02,10.96,10.99,204400.0,9.808,9.8527,9.799,9.8259,204400.0
2005-03-17 09:50:00,10.99,11.02,10.97,11.01,134000.0,9.8259,9.8527,9.808,9.8437,134000.0
2005-03-17 09:55:00,11.01,11.05,11.0,11.0,208000.0,9.8437,9.8795,9.8348,9.8348,208000.0
2005-03-17 10:00:00,11.01,11.01,10.98,10.98,211600.0,9.8437,9.8437,9.8169,9.8169,211600.0
2005-03-17 10:05:00,10.98,11.0,10.97,11.0,108800.0,9.8169,9.8348,9.808,9.8348,108800.0
2005-03-17 10:10:00,11.0,11.07,11.0,11.05,117200.0,9.8348,9.8974,9.8348,9.8795,117200.0
2005-03-17 10:15:00,11.06,11.1,11.05,11.06,96800.0,9.8884,9.9242,9.8795,9.8884,96800.0
2005-03-17 10:20:00,11.06,11.08,11.04,11.07,109200.0,9.8884,9.9063,9.8706,9.8974,109200.0
2005-03-17 10:25:00,11.07,11.08,11.06,11.07,45200.0,9.8974,9.9063,9.8884,9.8974,45200.0
2005-03-17 10:30:00,11.07,11.1,11.06,11.1,80400.0,9.8974,9.9242,9.8884,9.9242,80400.0
2005-03-17 10:35:00,11.1,11.1,11.09,11.1,98800.0,9.9242,9.9242,9.9153,9.9242,98800.0
2005-03-17 10:40:00,11.09,11.1,11.09,11.09,103200.0,9.9153,9.9242,9.9153,9.9153,103200.0
2005-03-17 10:45:00,11.09,11.1,11.09,11.1,60800.0,9.9153,9.9242,9.9153,9.9242,60800.0
2005-03-17 10:50:00,11.1,11.13,11.09,11.12,90000.0,9.9242,9.951,9.9153,9.9421,90000.0
2005-03-17 10:55:00,11.13,11.15,11.1,11.15,254000.0,9.951,9.9689,9.9242,9.9689,254000.0
2005-03-17 11:00:00,11.15,11.15,11.12,11.12,60800.0,9.9689,9.9689,9.9421,9.9421,60800.0
2005-03-17 11:05:00,11.12,11.15,11.12,11.15,114800.0,9.9421,9.9689,9.9421,9.9689,114800.0
2005-03-17 11:10:00,11.15,11.16,11.15,11.16,150400.0,9.9689,9.9778,9.9689,9.9778,150400.0
2005-03-17 11:15:00,11.16,11.17,11.16,11.16,159600.0,9.9778,9.9868,9.9778,9.9778,159600.0
2005-03-17 11:20:00,11.15,11.16,11.12,11.12,48400.0,9.9689,9.9778,9.9421,9.9421,48400.0
2005-03-17 11:25:00,11.13,11.14,11.13,11.13,25600.0,9.951,9.96,9.951,9.951,25600.0
2005-03-17 11:30:00,11.13,11.13,11.11,11.13,28000.0,9.951,9.951,9.9331,9.951,28000.0
2005-03-17 11:35:00,11.13,11.13,11.11,11.11,16000.0,9.951,9.951,9.9331,9.9331,16000.0
2005-03-17 11:40:00,11.11,11.13,11.07,11.1,74800.0,9.9331,9.951,9.8974,9.9242,74800.0
2005-03-17 11:45:00,11.1,11.14,11.09,11.14,76400.0,9.9242,9.96,9.9153,9.96,76400.0
2005-03-17 11:50:00,11.14,11.15,11.13,11.13,6400.0,9.96,9.9689,9.951,9.951,6400.0
2005-03-17 11:55:00,11.14,11.16,11.14,11.15,34000.0,9.96,9.9778,9.96,9.9689,34000.0
2005-03-17 12:00:00,11.16,11.19,11.15,11.19,140000.0,9.9778,10.0047,9.9689,10.0047,140000.0
2005-03-17 12:05:00,11.19,11.19,11.16,11.19,102800.0,10.0047,10.0047,9.9778,10.0047,102800.0
2005-03-17 12:10:00,11.19,11.19,11.17,11.19,166000.0,10.0047,10.0047,9.9868,10.0047,166000.0
2005-03-17 12:15:00,11.18,11.19,11.17,11.18,12800.0,9.9957,10.0047,9.9868,9.9957,12800.0
2005-03-17 12:20:00,11.18,11.19,11.15,11.18,44800.0,9.9957,10.0047,9.9689,9.9957,44800.0
2005-03-17 12:25:00,11.18,11.19,11.18,11.19,7200.0,9.9957,10.0047,9.9957,10.0047,7200.0
2005-03-17 12:30:00,11.18,11.19,11.18,11.18,65200.0,9.9957,10.0047,9.9957,9.9957,65200.0
2005-03-17 12:35:00,11.19,11.19,11.15,11.15,28000.0,10.0047,10.0047,9.9689,9.9689,28000.0
2005-03-17 12:40:00,11.15,11.15,11.15,11.15,30800.0,9.9689,9.9689,9.9689,9.9689,30800.0
2005-03-17 12:45:00,11.15,11.17,11.15,11.17,12400.0,9.9689,9.9868,9.9689,9.9868,12400.0
2005-03-17 12:50:00,11.17,11.18,11.16,11.17,42800.0,9.9868,9.9957,9.9778,9.9868,42800.0
2005-03-17 12:55:00,11.17,11.18,11.15,11.15,26400.0,9.9868,9.9957,9.9689,9.9689,26400.0
2005-03-17 13:00:00,11.16,11.17,11.15,11.16,61600.0,9.9778,9.9868,9.9689,9.9778,61600.0
2005-03-17 13:05:00,11.16,11.19,11.16,11.19,34800.0,9.9778,10.0047,9.9778,10.0047,34800.0
2005-03-17 13:10:00,11.19,11.19,11.16,11.17,11200.0,10.0047,10.0047,9.9778,9.9868,11200.0
2005-03-17 13:15:00,11.17,11.17,11.16,11.17,5600.0,9.9868,9.9868,9.9778,9.9868,5600.0
2005-03-17 13:20:00,11.17,11.19,11.16,11.18,22800.0,9.9868,10.0047,9.9778,9.9957,22800.0
2005-03-17 13:25:00,11.18,11.19,11.18,11.18,33200.0,9.9957,10.0047,9.9957,9.9957,33200.0
2005-03-17 13:30:00,11.18,11.18,11.17,11.18,33200.0,9.9957,9.9957,9.9868,9.9957,33200.0
2005-03-17 13:35:00,11.18,11.19,11.17,11.18,49200.0,9.9957,10.0047,9.9868,9.9957,49200.0
2005-03-17 13:40:00,11.18,11.18,11.17,11.18,16800.0,9.9957,9.9957,9.9868,9.9957,16800.0
2005-03-17 13:45:00,11.17,11.18,11.16,11.18,16800.0,9.9868,9.9957,9.9778,9.9957,16800.0
2005-03-17 13:50:00,11.18,11.19,11.17,11.17,26400.0,9.9957,10.0047,9.9868,9.9868,26400.0
2005-03-17 13:55:00,11.16,11.16,11.15,11.16,25200.0,9.9778,9.9778,9.9689,9.9778,25200.0
2005-03-17 14:00:00,11.15,11.17,11.15,11.16,17600.0,9.9689,9.9868,9.9689,9.9778,17600.0
2005-03-17 14:05:00,11.16,11.17,11.15,11.16,31200.0,9.9778,9.9868,9.9689,9.9778,31200.0
2005-03-17 14:10:00,11.16,11.19,11.16,11.19,77200.0,9.9778,10.0047,9.9778,10.0047,77200.0
2005-03-17 14:15:00,11.19,11.19,11.18,11.19,68400.0,10.0047,10.0047,9.9957,10.0047,68400.0
2005-03-17 14:20:00,11.19,11.2,11.18,11.2,151200.0,10.0047,10.0136,9.9957,10.0136,151200.0
2005-03-17 14:25:00,11.2,11.21,11.2,11.21,85200.0,10.0136,10.0226,10.0136,10.0226,85200.0
2005-03-17 14:30:00,11.21,11.22,11.18,11.19,590000.0,10.0226,10.0315,9.9957,10.0047,590000.0
2005-03-17 14:35:00,11.19,11.21,11.19,11.2,36400.0,10.0047,10.0226,10.0047,10.0136,36400.0
2005-03-17 14:40:00,11.21,11.22,11.2,11.21,55200.0,10.0226,10.0315,10.0136,10.0226,55200.0
2005-03-17 14:45:00,11.21,11.24,11.2,11.22,51600.0,10.0226,10.0494,10.0136,10.0315,51600.0
2005-03-17 14:50:00,11.21,11.25,11.21,11.24,59200.0,10.0226,10.0583,10.0226,10.0494,59200.0
2005-03-17 14:55:00,11.24,11.24,11.24,11.24,38800.0,10.0494,10.0494,10.0494,10.0494,38800.0
2005-03-17 15:00:00,11.24,11.24,11.2,11.21,90800.0,10.0494,10.0494,10.0136,10.0226,90800.0
2005-03-17 15:05:00,11.21,11.24,11.21,11.24,49200.0,10.0226,10.0494,10.0226,10.0494,49200.0
2005-03-17 15:10:00,11.23,11.25,11.22,11.23,35200.0,10.0404,10.0583,10.0315,10.0404,35200.0
2005-03-17 15:15:00,11.22,11.23,11.22,11.22,11600.0,10.0315,10.0404,10.0315,10.0315,11600.0
2005-03-17 15:20:00,11.22,11.23,11.22,11.22,14400.0,10.0315,10.0404,10.0315,10.0315,14400.0
2005-03-17 15:25:00,11.22,11.23,11.22,11.22,16400.0,10.0315,10.0404,10.0315,10.0315,16400.0
2005-03-17 15:30:00,11.22,11.23,11.22,11.22,32400.0,10.0315,10.0404,10.0315,10.0315,32400.0
2005-03-17 15:35:00,11.22,11.23,11.22,11.23,49200.0,10.0315,10.0404,10.0315,10.0404,49200.0
2005-03-17 15:40:00,11.24,11.24,11.22,11.23,52400.0,10.0494,10.0494,10.0315,10.0404,52400.0
2005-03-17 15:45:00,11.23,11.24,11.22,11.22,51600.0,10.0404,10.0494,10.0315,10.0315,51600.0
2005-03-17 15:50:00,11.22,11.22,11.17,11.21,71600.0,10.0315,10.0315,9.9868,10.0226,71600.0
2005-03-17 15:55:00,11.21,11.21,11.15,11.15,240400.0,10.0226,10.0226,9.9689,9.9689,240400.0
2005-03-18 09:30:00,11.13,11.17,11.08,11.09,568800.0,9.951,9.9868,9.9063,9.9153,568800.0
2005-03-18 09:35:00,11.11,11.13,11.06,11.09,87600.0,9.9331,9.951,9.8884,9.9153,87600.0
2005-03-18 09:40:00,11.11,11.16,11.11,11.12,28000.0,9.9331,9.9778,9.9331,9.9421,28000.0
2005-03-18 09:45:00,11.14,11.16,11.1,11.1,26000.0,9.96,9.9778,9.9242,9.9242,26000.0
2005-03-18 09:50:00,11.1,11.13,11.08,11.1,36000.0,9.9242,9.951,9.9063,9.9242,36000.0
2005-03-18 09:55:00,11.1,11.1,11.07,11.1,36000.0,9.9242,9.9242,9.8974,9.9242,36000.0
2005-03-18 10:00:00,11.1,11.11,11.06,11.07,80000.0,9.9242,9.9331,9.8884,9.8974,80000.0
2005-03-18 10:05:00,11.09,11.12,11.09,11.11,20400.0,9.9153,9.9421,9.9153,9.9331,20400.0
2005-03-18 10:10:00,11.12,11.12,11.07,11.12,50400.0,9.9421,9.9421,9.8974,9.9421,50400.0
2005-03-18 10:15:00,11.12,11.12,11.08,11.08,42000.0,9.9421,9.9421,9.9063,9.9063,42000.0
2005-03-18 10:20:00,11.1,11.12,11.09,11.11,15600.0,9.9242,9.9421,9.9153,9.9331,15600.0
2005-03-18 10:25:00,11.11,11.16,11.11,11.15,58400.0,9.9331,9.9778,9.9331,9.9689,58400.0
2005-03-18 10:30:00,11.15,11.19,11.11,11.11,59600.0,9.9689,10.0047,9.9331,9.9331,59600.0
2005-03-18 10:35:00,11.12,11.12,11.06,11.08,43600.0,9.9421,9.9421,9.8884,9.9063,43600.0
2005-03-18 10:40:00,11.08,11.12,11.08,11.09,27600.0,9.9063,9.9421,9.9063,9.9153,27600.0
2005-03-18 10:45:00,11.09,11.11,11.06,11.06,24800.0,9.9153,9.9331,9.8884,9.8884,24800.0
2005-03-18 10:50:00,11.08,11.08,11.07,11.08,19600.0,9.9063,9.9063,9.8974,9.9063,19600.0
2005-03-18 10:55:00,11.08,11.08,11.06,11.08,14000.0,9.9063,9.9063,9.8884,9.9063,14000.0
2005-03-18 11:00:00,11.08,11.12,11.06,11.12,33200.0,9.9063,9.9421,9.8884,9.9421,33200.0
2005-03-18 11:05:00,11.12,11.15,11.1,11.15,39600.0,9.9421,9.9689,9.9242,9.9689,39600.0
2005-03-18 11:10:00,11.14,11.15,11.11,11.11,31200.0,9.96,9.9689,9.9331,9.9331,31200.0
2005-03-18 11:15:00,11.11,11.13,11.11,11.13,22400.0,9.9331,9.951,9.9331,9.951,22400.0
2005-03-18 11:20:00,11.13,11.15,11.11,11.15,41200.0,9.951,9.9689,9.9331,9.9689,41200.0
2005-03-18 11:25:00,11.15,11.15,11.13,11.13,43200.0,9.9689,9.9689,9.951,9.951,43200.0
2005-03-18 11:30:00,11.13,11.13,11.09,11.1,14400.0,9.951,9.951,9.9153,9.9242,14400.0
2005-03-18 11:35:00,11.09,11.1,11.07,11.09,19200.0,9.9153,9.9242,9.8974,9.9153,19200.0
2005-03-18 11:40:00,11.09,11.09,11.08,11.08,3200.0,9.9153,9.9153,9.9063,9.9063,3200.0
2005-03-18 11:45:00,11.09,11.09,11.06,11.09,20800.0,9.9153,9.9153,9.8884,9.9153,20800.0
2005-03-18 11:50:00,11.09,11.1,11.09,11.1,6800.0,9.9153,9.9242,9.9153,9.9242,6800.0
2005-03-18 11:55:00,11.11,11.11,11.09,11.11,18000.0,9.9331,9.9331,9.9153,9.9331,18000.0
2005-03-18 12:00:00,11.11,11.11,11.08,11.08,16400.0,9.9331,9.9331,9.9063,9.9063,16400.0
2005-03-18 12:05:00,11.08,11.08,11.06,11.08,40400.0,9.9063,9.9063,9.8884,9.9063,40400.0
2005-03-18 12:10:00,11.09,11.1,11.07,11.07,32400.0,9.9153,9.9242,9.8974,9.8974,32400.0
2005-03-18 12:15:00,11.08,11.08,11.07,11.08,29200.0,9.9063,9.9063,9.8974,9.9063,29200.0
2005-03-18 12:20:00,11.08,11.09,11.07,11.07,12800.0,9.9063,9.9153,9.8974,9.8974,12800.0
2005-03-18 12:25:00,11.08,11.09,11.04,11.05,106800.0,9.9063,9.9153,9.8706,9.8795,106800.0
2005-03-18 12:30:00,11.05,11.06,11.05,11.06,12000.0,9.8795,9.8884,9.8795,9.8884,12000.0
2005-03-18 12:35:00,11.06,11.06,11.06,11.06,8400.0,9.8884,9.8884,9.8884,9.8884,8400.0
2005-03-18 12:40:00,11.06,11.08,11.06,11.07,12400.0,9.8884,9.9063,9.8884,9.8974,12400.0
2005-03-18 12:45:00,11.07,11.07,11.04,11.06,15600.0,9.8974,9.8974,9.8706,9.8884,15600.0
2005-03-18 12:50:00,11.06,11.06,11.05,11.06,11200.0,9.8884,9.8884,9.8795,9.8884,11200.0
2005-03-18 12:55:00,11.05,11.05,11.02,11.03,44800.0,9.8795,9.8795,9.8527,9.8616,44800.0
2005-03-18 13:00:00,11.02,11.03,11.01,11.03,30000.0,9.8527,9.8616,9.8437,9.8616,30000.0
2005-03-18 13:05:00,11.03,11.06,11.01,11.04,57600.0,9.8616,9.8884,9.8437,9.8706,57600.0
2005-03-18 13:10:00,11.04,11.05,11.03,11.05,11600.0,9.8706,9.8795,9.8616,9.8795,11600.0
2005-03-18 13:15:00,11.04,11.04,11.02,11.03,26800.0,9.8706,9.8706,9.8527,9.8616,26800.0
2005-03-18 13:20:00,11.02,11.03,11.02,11.03,9200.0,9.8527,9.8616,9.8527,9.8616,9200.0
2005-03-18 13:25:00,11.03,11.04,11.03,11.03,5200.0,9.8616,9.8706,9.8616,9.8616,5200.0
2005-03-18 13:30:00,11.03,11.05,11.03,11.05,21200.0,9.8616,9.8795,9.8616,9.8795,21200.0
2005-03-18 13:35:00,11.05,11.05,11.05,11.05,13200.0,9.8795,9.8795,9.8795,9.8795,13200.0
2005-03-18 13:40:00,11.05,11.05,11.03,11.03,45600.0,9.8795,9.8795,9.8616,9.8616,45600.0
2005-03-18 13:45:00,11.04,11.05,11.03,11.05,98800.0,9.8706,9.8795,9.8616,9.8795,98800.0
2005-03-18 13:50:00,11.05,11.05,11.05,11.05,24800.0,9.8795,9.8795,9.8795,9.8795,24800.0
2005-03-18 13:55:00,11.05,11.08,11.04,11.06,45200.0,9.8795,9.9063,9.8706,9.8884,45200.0
2005-03-18 14:00:00,11.06,11.1,11.06,11.1,83600.0,9.8884,9.9242,9.8884,9.9242,83600.0
2005-03-18 14:05:00,11.1,11.12,11.1,11.1,64400.0,9.9242,9.9421,9.9242,9.9242,64400.0
2005-03-18 14:10:00,11.1,11.1,11.08,11.1,8000.0,9.9242,9.9242,9.9063,9.9242,8000.0
2005-03-18 14:15:00,11.1,11.11,11.03,11.08,74400.0,9.9242,9.9331,9.8616,9.9063,74400.0
2005-03-18 14:20:00,11.09,11.09,11.07,11.09,10400.0,9.9153,9.9153,9.8974,9.9153,10400.0
2005-03-18 14:25:00,11.09,11.1,11.09,11.1,8000.0,9.9153,9.9242,9.9153,9.9242,8000.0
2005-03-18 14:30:00,11.09,11.12,11.09,11.1,38000.0,9.9153,9.9421,9.9153,9.9242,38000.0
2005-03-18 14:35:00,11.1,11.12,11.1,11.11,12800.0,9.9242,9.9421,9.9242,9.9331,12800.0
2005-03-18 14:40:00,11.11,11.11,11.08,11.1,16800.0,9.9331,9.9331,9.9063,9.9242,16800.0
2005-03-18 14:45:00,11.08,11.11,11.08,11.1,29600.0,9.9063,9.9331,9.9063,9.9242,29600.0
2005-03-18 14:50:00,11.1,11.11,11.07,11.08,19600.0,9.9242,9.9331,9.8974,9.9063,19600.0
2005-03-18 14:55:00,11.08,11.08,11.06,11.07,25200.0,9.9063,9.9063,9.8884,9.8974,25200.0
2005-03-18 15:00:00,11.07,11.09,11.07,11.07,28400.0,9.8974,9.9153,9.8974,9.8974,28400.0
2005-03-18 15:05:00,11.07,11.08,11.03,11.03,44000.0,9.8974,9.9063,9.8616,9.8616,44000.0
2005-03-18 15:10:00,11.03,11.04,11.02,11.03,29600.0,9.8616,9.8706,9.8527,9.8616,29600.0
2005-03-18 15:15:00,11.04,11.06,11.04,11.06,24800.0,9.8706,9.8884,9.8706,9.8884,24800.0
2005-03-18 15:20:00,11.06,11.06,11.02,11.04,48400.0,9.8884,9.8884,9.8527,9.8706,48400.0
2005-03-18 15:25:00,11.04,11.1,11.03,11.09,39600.0,9.8706,9.9242,9.8616,9.9153,39600.0
2005-03-18 15:30:00,11.09,11.1,11.08,11.09,52000.0,9.9153,9.9242,9.9063,9.9153,52000.0
2005-03-18 15:35:00,11.09,11.1,11.08,11.1,49600.0,9.9153,9.9242,9.9063,9.9242,49600.0
2005-03-18 15:40:00,11.1,11.15,11.1,11.14,68800.0,9.9242,9.9689,9.9242,9.96,68800.0
2005-03-18 15:45:00,11.14,11.16,11.13,11.15,111200.0,9.96,9.9778,9.951,9.9689,111200.0
2005-03-18 15:50:00,11.15,11.16,11.14,11.14,106800.0,9.9689,9.9778,9.96,9.96,106800.0
2005-03-18 15:55:00,11.14,11.14,11.11,11.13,192800.0,9.96,9.96,9.9331,9.951,192800.0
2005-03-21 09:30:00,11.14,11.19,11.13,11.15,164400.0,9.96,10.0047,9.951,9.9689,164400.0
2005-03-21 09:35:00,11.13,11.17,11.08,11.11,160400.0,9.951,9.9868,9.9063,9.9331,160400.0
2005-03-21 09:40:00,11.11,11.13,11.09,11.11,38400.0,9.9331,9.951,9.9153,9.9331,38400.0
2005-03-21 09:45:00,11.11,11.11,11.0,11.04,82800.0,9.9331,9.9331,9.8348,9.8706,82800.0
2005-03-21 09:50:00,11.04,11.06,11.03,11.04,36800.0,9.8706,9.8884,9.8616,9.8706,36800.0
2005-03-21 09:55:00,11.04,11.13,11.04,11.11,119600.0,9.8706,9.951,9.8706,9.9331,119600.0
2005-03-21 10:00:00,11.12,11.12,11.09,11.11,42800.0,9.9421,9.9421,9.9153,9.9331,42800.0
2005-03-21 10:05:00,11.11,11.11,11.05,11.06,33200.0,9.9331,9.9331,9.8795,9.8884,33200.0
2005-03-21 10:10:00,11.07,11.1,11.06,11.07,17600.0,9.8974,9.9242,9.8884,9.8974,17600.0
2005-03-21 10:15:00,11.07,11.1,11.04,11.09,49600.0,9.8974,9.9242,9.8706,9.9153,49600.0
2005-03-21 10:20:00,11.09,11.11,11.09,11.1,49200.0,9.9153,9.9331,9.9153,9.9242,49200.0
2005-03-21 10:25:00,11.1,11.11,11.08,11.08,44000.0,9.9242,9.9331,9.9063,9.9063,44000.0
2005-03-21 10:30:00,11.08,11.1,11.05,11.06,34000.0,9.9063,9.9242,9.8795,9.8884,34000.0
2005-03-21 10:35:00,11.06,11.07,11.05,11.07,23600.0,9.8884,9.8974,9.8795,9.8974,23600.0
2005-03-21 10:40:00,11.07,11.09,11.06,11.07,73600.0,9.8974,9.9153,9.8884,9.8974,73600.0
2005-03-21 10:45:00,11.08,11.1,11.05,11.06,47200.0,9.9063,9.9242,9.8795,9.8884,47200.0
2005-03-21 10:50:00,11.08,11.08,11.04,11.05,62000.0,9.9063,9.9063,9.8706,9.8795,62000.0
2005-03-21 10:55:00,11.05,11.07,11.05,11.06,46800.0,9.8795,9.8974,9.8795,9.8884,46800.0
2005-03-21 11:00:00,11.05,11.06,11.0,11.02,66400.0,9.8795,9.8884,9.8348,9.8527,66400.0
2005-03-21 11:05:00,11.02,11.04,11.0,11.01,28000.0,9.8527,9.8706,9.8348,9.8437,28000.0
2005-03-21 11:10:00,11.01,11.02,10.99,11.02,62800.0,9.8437,9.8527,9.8259,9.8527,62800.0
2005-03-21 11:15:00,11.03,11.08,11.02,11.07,70800.0,9.8616,9.9063,9.8527,9.8974,70800.0
2005-03-21 11:20:00,11.07,11.08,11.06,11.06,9600.0,9.8974,9.9063,9.8884,9.8884,9600.0
2005-03-21 11:25:00,11.06,11.07,11.04,11.07,72400.0,9.8884,9.8974,9.8706,9.8974,72400.0
2005-03-21 11:30:00,11.07,11.11,11.07,11.1,42000.0,9.8974,9.9331,9.8974,9.9242,42000.0
2005-03-21 11:35:00,11.1,11.13,11.1,11.13,28000.0,9.9242,9.951,9.9242,9.951,28000.0
2005-03-21 11:40:00,11.14,11.18,11.13,11.14,44800.0,9.96,9.9957,9.951,9.96,44800.0
2005-03-21 11:45:00,11.15,11.17,11.14,11.14,32400.0,9.9689,9.9868,9.96,9.96,32400.0
2005-03-21 11:50:00,11.14,11.15,11.13,11.14,33200.0,9.96,9.9689,9.951,9.96,33200.0
2005-03-21 11:55:00,11.14,11.15,11.13,11.15,126000.0,9.96,9.9689,9.951,9.9689,126000.0
2005-03-21 12:00:00,11.16,11.22,11.15,11.21,95600.0,9.9778,10.0315,9.9689,10.0226,95600.0
2005-03-21 12:05:00,11.21,11.24,11.21,11.22,92400.0,10.0226,10.0494,10.0226,10.0315,92400.0
2005-03-21 12:10:00,11.23,11.25,11.22,11.25,161600.0,10.0404,10.0583,10.0315,10.0583,161600.0
2005-03-21 12:15:00,11.25,11.27,11.24,11.25,90400.0,10.0583,10.0762,10.0494,10.0583,90400.0
2005-03-21 12:20:00,11.25,11.27,11.25,11.25,58000.0,10.0583,10.0762,10.0583,10.0583,58000.0
2005-03-21 12:25:00,11.25,11.25,11.24,11.24,10400.0,10.0583,10.0583,10.0494,10.0494,10400.0
2005-03-21 12:30:00,11.24,11.25,11.22,11.22,32400.0,10.0494,10.0583,10.0315,10.0315,32400.0
2005-03-21 12:35:00,11.22,11.23,11.21,11.23,20800.0,10.0315,10.0404,10.0226,10.0404,20800.0
2005-03-21 12:40:00,11.22,11.22,11.18,11.19,18400.0,10.0315,10.0315,9.9957,10.0047,18400.0
2005-03-21 12:45:00,11.19,11.23,11.19,11.23,28800.0,10.0047,10.0404,10.0047,10.0404,28800.0
2005-03-21 12:50:00,11.23,11.23,11.22,11.22,27200.0,10.0404,10.0404,10.0315,10.0315,27200.0
2005-03-21 12:55:00,11.22,11.25,11.22,11.25,31600.0,10.0315,10.0583,10.0315,10.0583,31600.0
2005-03-21 13:00:00,11.25,11.25,11.24,11.24,21600.0,10.0583,10.0583,10.0494,10.0494,21600.0
2005-03-21 13:05:00,11.24,11.25,11.19,11.2,44800.0,10.0494,10.0583,10.0047,10.0136,44800.0
2005-03-21 13:10:00,11.2,11.2,11.17,11.19,23200.0,10.0136,10.0136,9.9868,10.0047,23200.0
2005-03-21 13:15:00,11.19,11.19,11.15,11.17,39600.0,10.0047,10.0047,9.9689,9.9868,39600.0
2005-03-21 13:20:00,11.17,11.17,11.15,11.17,31600.0,9.9868,9.9868,9.9689,9.9868,31600.0
2005-03-21 13:25:00,11.17,11.2,11.15,11.15,47600.0,9.9868,10.0136,9.9689,9.9689,47600.0
2005-03-21 13:30:00,11.15,11.17,11.15,11.16,44000.0,9.9689,9.9868,9.9689,9.9778,44000.0
2005-03-21 13:35:00,11.17,11.17,11.15,11.17,49600.0,9.9868,9.9868,9.9689,9.9868,49600.0
2005-03-21 13:40:00,11.17,11.23,11.17,11.23,59200.0,9.9868,10.0404,9.9868,10.0404,59200.0
2005-03-21 13:45:00,11.22,11.22,11.2,11.22,36800.0,10.0315,10.0315,10.0136,10.0315,36800.0
2005-03-21 13:50:00,11.21,11.22,11.21,11.22,19600.0,10.0226,10.0315,10.0226,10.0315,19600.0
2005-03-21 13:55:00,11.22,11.23,11.21,11.21,74800.0,10.0315,10.0404,10.0226,10.0226,74800.0
2005-03-21 14:00:00,11.22,11.22,11.18,11.2,25600.0,10.0315,10.0315,9.9957,10.0136,25600.0
2005-03-21 14:05:00,11.2,11.22,11.18,11.22,13200.0,10.0136,10.0315,9.9957,10.0315,13200.0
2005-03-21 14:10:00,11.22,11.22,11.16,11.16,23200.0,10.0315,10.0315,9.9778,9.9778,23200.0
2005-03-21 14:15:00,11.16,11.19,11.16,11.19,31200.0,9.9778,10.0047,9.9778,10.0047,31200.0
2005-03-21 14:20:00,11.19,11.19,11.17,11.18,24000.0,10.0047,10.0047,9.9868,9.9957,24000.0
2005-03-21 14:25:00,11.18,11.21,11.18,11.21,36000.0,9.9957,10.0226,9.9957,10.0226,36000.0
2005-03-21 14:30:00,11.2,11.22,11.2,11.22,25200.0,10.0136,10.0315,10.0136,10.0315,25200.0
2005-03-21 14:35:00,11.21,11.22,11.21,11.22,26000.0,10.0226,10.0315,10.0226,10.0315,26000.0
2005-03-21 14:40:00,11.22,11.24,11.22,11.24,38400.0,10.0315,10.0494,10.0315,10.0494,38400.0
2005-03-21 14:45:00,11.24,11.24,11.2,11.22,41200.0,10.0494,10.0494,10.0136,10.0315,41200.0
2005-03-21 14:50:00,11.22,11.24,11.22,11.22,22800.0,10.0315,10.0494,10.0315,10.0315,22800.0
2005-03-21 14:55:00,11.22,11.24,11.22,11.24,48800.0,10.0315,10.0494,10.0315,10.0494,48800.0
2005-03-21 15:00:00,11.24,11.24,11.22,11.24,39600.0,10.0494,10.0494,10.0315,10.0494,39600.0
2005-03-21 15:05:00,11.24,11.24,11.22,11.24,38000.0,10.0494,10.0494,10.0315,10.0494,38000.0
2005-03-21 15:10:00,11.24,11.25,11.22,11.23,45600.0,10.0494,10.0583,10.0315,10.0404,45600.0
2005-03-21 15:15:00,11.22,11.24,11.22,11.24,24000.0,10.0315,10.0494,10.0315,10.0494,24000.0
2005-03-21 15:20:00,11.24,11.25,11.21,11.24,65600.0,10.0494,10.0583,10.0226,10.0494,65600.0
2005-03-21 15:25:00,11.24,11.24,11.21,11.22,70000.0,10.0494,10.0494,10.0226,10.0315,70000.0
2005-03-21 15:30:00,11.23,11.23,11.2,11.22,60400.0,10.0404,10.0404,10.0136,10.0315,60400.0
2005-03-21 15:35:00,11.22,11.22,11.21,11.22,14000.0,10.0315,10.0315,10.0226,10.0315,14000.0
2005-03-21 15:40:00,11.22,11.22,11.18,11.18,108000.0,10.0315,10.0315,9.9957,9.9957,108000.0
2005-03-21 15:45:00,11.18,11.22,11.18,11.22,36000.0,9.9957,10.0315,9.9957,10.0315,36000.0
2005-03-21 15:50:00,11.21,11.24,11.21,11.24,54800.0,10.0226,10.0494,10.0226,10.0494,54800.0
2005-03-21 15:55:00,11.23,11.24,11.2,11.2,128400.0,10.0404,10.0494,10.0136,10.0136,128400.0
2005-03-22 09:30:00,11.47,11.51,11.35,11.37,356800.0,10.255,10.2908,10.1477,10.1656,356800.0
2005-03-22 09:35:00,11.37,11.38,11.28,11.32,267600.0,10.1656,10.1745,10.0851,10.1209,267600.0
2005-03-22 09:40:00,11.3,11.41,11.3,11.37,116800.0,10.103,10.2014,10.103,10.1656,116800.0
2005-03-22 09:45:00,11.37,11.38,11.31,11.34,94800.0,10.1656,10.1745,10.112,10.1388,94800.0
2005-03-22 09:50:00,11.33,11.38,11.32,11.38,38400.0,10.1298,10.1745,10.1209,10.1745,38400.0
2005-03-22 09:55:00,11.38,11.41,11.37,11.38,116800.0,10.1745,10.2014,10.1656,10.1745,116800.0
2005-03-22 10:00:00,11.38,11.4,11.38,11.39,34400.0,10.1745,10.1924,10.1745,10.1835,34400.0
2005-03-22 10:05:00,11.39,11.39,11.34,11.39,55600.0,10.1835,10.1835,10.1388,10.1835,55600.0
2005-03-22 10:10:00,11.39,11.39,11.36,11.36,19600.0,10.1835,10.1835,10.1567,10.1567,19600.0
2005-03-22 10:15:00,11.36,11.36,11.31,11.33,25600.0,10.1567,10.1567,10.112,10.1298,25600.0
2005-03-22 10:20:00,11.33,11.41,11.33,11.41,50000.0,10.1298,10.2014,10.1298,10.2014,50000.0
2005-03-22 10:25:00,11.41,11.41,11.35,11.35,25600.0,10.2014,10.2014,10.1477,10.1477,25600.0
2005-03-22 10:30:00,11.36,11.38,11.36,11.37,7200.0,10.1567,10.1745,10.1567,10.1656,7200.0
2005-03-22 10:35:00,11.38,11.4,11.38,11.39,12800.0,10.1745,10.1924,10.1745,10.1835,12800.0
2005-03-22 10:40:00,11.39,11.41,11.38,11.41,21600.0,10.1835,10.2014,10.1745,10.2014,21600.0
2005-03-22 10:45:00,11.4,11.41,11.4,11.4,37200.0,10.1924,10.2014,10.1924,10.1924,37200.0
2005-03-22 10:50:00,11.4,11.4,11.36,11.38,28800.0,10.1924,10.1924,10.1567,10.1745,28800.0
2005-03-22 10:55:00,11.38,11.4,11.38,11.4,15200.0,10.1745,10.1924,10.1745,10.1924,15200.0
2005-03-22 11:00:00,11.4,11.4,11.39,11.4,16000.0,10.1924,10.1924,10.1835,10.1924,16000.0
2005-03-22 11:05:00,11.4,11.42,11.4,11.42,30800.0,10.1924,10.2103,10.1924,10.2103,30800.0
2005-03-22 11:10:00,11.42,11.45,11.42,11.43,38400.0,10.2103,10.2371,10.2103,10.2192,38400.0
2005-03-22 11:15:00,11.43,11.45,11.43,11.44,27200.0,10.2192,10.2371,10.2192,10.2282,27200.0
2005-03-22 11:20:00,11.45,11.45,11.42,11.42,30800.0,10.2371,10.2371,10.2103,10.2103,30800.0
2005-03-22 11:25:00,11.41,11.41,11.4,11.41,21600.0,10.2014,10.2014,10.1924,10.2014,21600.0
2005-03-22 11:30:00,11.43,11.45,11.43,11.45,8000.0,10.2192,10.2371,10.2192,10.2371,8000.0
2005-03-22 11:35:00,11.44,11.45,11.43,11.44,27200.0,10.2282,10.2371,10.2192,10.2282,27200.0
2005-03-22 11:40:00,11.5,11.5,11.44,11.46,42000.0,10.2818,10.2818,10.2282,10.2461,42000.0
2005-03-22 11:45:00,11.46,11.46,11.45,11.45,10400.0,10.2461,10.2461,10.2371,10.2371,10400.0
2005-03-22 11:50:00,11.46,11.46,11.43,11.44,28000.0,10.2461,10.2461,10.2192,10.2282,28000.0
2005-03-22 11:55:00,11.43,11.49,11.43,11.47,56000.0,10.2192,10.2729,10.2192,10.255,56000.0
2005-03-22 12:00:00,11.47,11.47,11.46,11.46,15600.0,10.255,10.255,10.2461,10.2461,15600.0
2005-03-22 12:05:00,11.46,11.46,11.44,11.44,10000.0,10.2461,10.2461,10.2282,10.2282,10000.0
2005-03-22 12:10:00,11.43,11.47,11.42,11.46,65200.0,10.2192,10.255,10.2103,10.2461,65200.0
2005-03-22 12:15:00,11.46,11.46,11.4,11.41,41200.0,10.2461,10.2461,10.1924,10.2014,41200.0
2005-03-22 12:20:00,11.4,11.42,11.38,11.4,61200.0,10.1924,10.2103,10.1745,10.1924,61200.0
2005-03-22 12:25:00,11.4,11.42,11.4,11.42,6000.0,10.1924,10.2103,10.1924,10.2103,6000.0
2005-03-22 12:30:00,11.42,11.43,11.42,11.42,17600.0,10.2103,10.2192,10.2103,10.2103,17600.0
2005-03-22 12:35:00,11.42,11.42,11.42,11.42,3200.0,10.2103,10.2103,10.2103,10.2103,3200.0
2005-03-22 12:40:00,11.42,11.42,11.42,11.42,112800.0,10.2103,10.2103,10.2103,10.2103,112800.0
2005-03-22 12:45:00,11.42,11.44,11.42,11.44,23600.0,10.2103,10.2282,10.2103,10.2282,23600.0
2005-03-22 12:50:00,11.43,11.46,11.42,11.43,36000.0,10.2192,10.2461,10.2103,10.2192,36000.0
2005-03-22 12:55:00,11.45,11.47,11.45,11.47,29600.0,10.2371,10.255,10.2371,10.255,29600.0
2005-03-22 13:00:00,11.46,11.47,11.46,11.46,12000.0,10.2461,10.255,10.2461,10.2461,12000.0
2005-03-22 13:05:00,11.47,11.47,11.46,11.46,7200.0,10.255,10.255,10.2461,10.2461,7200.0
2005-03-22 13:10:00,11.47,11.48,11.46,11.48,24000.0,10.255,10.264,10.2461,10.264,24000.0
2005-03-22 13:15:00,11.48,11.48,11.47,11.47,21600.0,10.264,10.264,10.255,10.255,21600.0
2005-03-22 13:20:00,11.48,11.49,11.47,11.49,16800.0,10.264,10.2729,10.255,10.2729,16800.0
2005-03-22 13:25:00,11.49,11.5,11.49,11.5,50800.0,10.2729,10.2818,10.2729,10.2818,50800.0
2005-03-22 13:30:00,11.5,11.5,11.5,11.5,25600.0,10.2818,10.2818,10.2818,10.2818,25600.0
2005-03-22 13:35:00,11.5,11.51,11.5,11.51,158800.0,10.2818,10.2908,10.2818,10.2908,158800.0
2005-03-22 13:40:00,11.51,11.52,11.49,11.5,135200.0,10.2908,10.2997,10.2729,10.2818,135200.0
2005-03-22 13:45:00,11.5,11.5,11.49,11.5,37200.0,10.2818,10.2818,10.2729,10.2818,37200.0
2005-03-22 13:50:00,11.5,11.5,11.49,11.5,107600.0,10.2818,10.2818,10.2729,10.2818,107600.0
2005-03-22 13:55:00,11.5,11.52,11.5,11.51,19200.0,10.2818,10.2997,10.2818,10.2908,19200.0
2005-03-22 14:00:00,11.52,11.52,11.5,11.52,53200.0,10.2997,10.2997,10.2818,10.2997,53200.0
2005-03-22 14:05:00,11.52,11.52,11.5,11.51,75200.0,10.2997,10.2997,10.2818,10.2908,75200.0
2005-03-22 14:10:00,11.51,11.53,11.5,11.53,140400.0,10.2908,10.3087,10.2818,10.3087,140400.0
2005-03-22 14:15:00,11.53,11.56,11.5,11.54,98800.0,10.3087,10.3355,10.2818,10.3176,98800.0
2005-03-22 14:20:00,11.55,11.56,11.5,11.54,321600.0,10.3265,10.3355,10.2818,10.3176,321600.0
2005-03-22 14:25:00,11.52,11.53,11.49,11.51,130000.0,10.2997,10.3087,10.2729,10.2908,130000.0
2005-03-22 14:30:00,11.51,11.54,11.51,11.54,73600.0,10.2908,10.3176,10.2908,10.3176,73600.0
2005-03-22 14:35:00,11.53,11.55,11.48,11.52,166400.0,10.3087,10.3265,10.264,10.2997,166400.0
2005-03-22 14:40:00,11.52,11.52,11.48,11.49,274000.0,10.2997,10.2997,10.264,10.2729,274000.0
2005-03-22 14:45:00,11.5,11.51,11.45,11.48,142800.0,10.2818,10.2908,10.2371,10.264,142800.0
2005-03-22 14:50:00,11.47,11.49,11.45,11.47,81200.0,10.255,10.2729,10.2371,10.255,81200.0
2005-03-22 14:55:00,11.46,11.49,11.45,11.47,44000.0,10.2461,10.2729,10.2371,10.255,44000.0
2005-03-22 15:00:00,11.49,11.5,11.46,11.47,154400.0,10.2729,10.2818,10.2461,10.255,154400.0
2005-03-22 15:05:00,11.46,11.49,11.46,11.49,170400.0,10.2461,10.2729,10.2461,10.2729,170400.0
2005-03-22 15:10:00,11.49,11.49,11.42,11.44,129200.0,10.2729,10.2729,10.2103,10.2282,129200.0
2005-03-22 15:15:00,11.44,11.44,11.38,11.42,154800.0,10.2282,10.2282,10.1745,10.2103,154800.0
2005-03-22 15:20:00,11.42,11.42,11.38,11.39,194400.0,10.2103,10.2103,10.1745,10.1835,194400.0
2005-03-22 15:25:00,11.39,11.42,11.38,11.4,60400.0,10.1835,10.2103,10.1745,10.1924,60400.0
2005-03-22 15:30:00,11.4,11.44,11.37,11.43,59600.0,10.1924,10.2282,10.1656,10.2192,59600.0
2005-03-22 15:35:00,11.44,11.44,11.39,11.4,28800.0,10.2282,10.2282,10.1835,10.1924,28800.0
2005-03-22 15:40:00,11.4,11.41,11.38,11.4,113200.0,10.1924,10.2014,10.1745,10.1924,113200.0
2005-03-22 15:45:00,11.39,11.43,11.39,11.43,77600.0,10.1835,10.2192,10.1835,10.2192,77600.0
2005-03-22 15:50:00,11.43,11.44,11.42,11.42,115200.0,10.2192,10.2282,10.2103,10.2103,115200.0
2005-03-22 15:55:00,11.43,11.44,11.39,11.42,336400.0,10.2192,10.2282,10.1835,10.2103,336400.0
2005-03-23 09:30:00,11.49,11.49,11.38,11.41,221600.0,10.2729,10.2729,10.1745,10.2014,221600.0
2005-03-23 09:35:00,11.41,11.43,11.34,11.37,80000.0,10.2014,10.2192,10.1388,10.1656,80000.0
2005-03-23 09:40:00,11.37,11.37,11.32,11.34,50400.0,10.1656,10.1656,10.1209,10.1388,50400.0
2005-03-23 09:45:00,11.34,11.34,11.22,11.23,114400.0,10.1388,10.1388,10.0315,10.0404,114400.0
2005-03-23 09:50:00,11.23,11.31,11.23,11.29,94400.0,10.0404,10.112,10.0404,10.0941,94400.0
2005-03-23 09:55:00,11.29,11.3,11.27,11.27,48000.0,10.0941,10.103,10.0762,10.0762,48000.0
2005-03-23 10:00:00,11.27,11.37,11.27,11.31,59600.0,10.0762,10.1656,10.0762,10.112,59600.0
2005-03-23 10:05:00,11.32,11.36,11.31,11.36,26400.0,10.1209,10.1567,10.112,10.1567,26400.0
2005-03-23 10:10:00,11.36,11.37,11.33,11.36,55600.0,10.1567,10.1656,10.1298,10.1567,55600.0
2005-03-23 10:15:00,11.35,11.35,11.35,11.35,3600.0,10.1477,10.1477,10.1477,10.1477,3600.0
2005-03-23 10:20:00,11.35,11.36,11.31,11.31,160400.0,10.1477,10.1567,10.112,10.112,160400.0
2005-03-23 10:25:00,11.31,11.33,11.29,11.31,48400.0,10.112,10.1298,10.0941,10.112,48400.0
2005-03-23 10:30:00,11.33,11.34,11.28,11.32,56400.0,10.1298,10.1388,10.0851,10.1209,56400.0
2005-03-23 10:35:00,11.32,11.33,11.31,11.32,50400.0,10.1209,10.1298,10.112,10.1209,50400.0
2005-03-23 10:40:00,11.33,11.33,11.31,11.32,13600.0,10.1298,10.1298,10.112,10.1209,13600.0
2005-03-23 10:45:00,11.32,11.32,11.27,11.31,33600.0,10.1209,10.1209,10.0762,10.112,33600.0
2005-03-23 10:50:00,11.29,11.33,11.28,11.33,21200.0,10.0941,10.1298,10.0851,10.1298,21200.0
2005-03-23 10:55:00,11.33,11.34,11.3,11.34,30000.0,10.1298,10.1388,10.103,10.1388,30000.0
2005-03-23 11:00:00,11.33,11.34,11.29,11.31,24400.0,10.1298,10.1388,10.0941,10.112,24400.0
2005-03-23 11:05:00,11.31,11.39,11.31,11.39,18800.0,10.112,10.1835,10.112,10.1835,18800.0
2005-03-23 11:10:00,11.39,11.4,11.37,11.38,39200.0,10.1835,10.1924,10.1656,10.1745,39200.0
2005-03-23 11:15:00,11.39,11.41,11.38,11.41,14800.0,10.1835,10.2014,10.1745,10.2014,14800.0
2005-03-23 11:20:00,11.41,11.42,11.38,11.39,18800.0,10.2014,10.2103,10.1745,10.1835,18800.0
2005-03-23 11:25:00,11.4,11.41,11.4,11.4,54800.0,10.1924,10.2014,10.1924,10.1924,54800.0
2005-03-23 11:30:00,11.4,11.4,11.37,11.37,80000.0,10.1924,10.1924,10.1656,10.1656,80000.0
2005-03-23 11:35:00,11.37,11.38,11.35,11.38,54800.0,10.1656,10.1745,10.1477,10.1745,54800.0
2005-03-23 11:40:00,11.38,11.39,11.37,11.39,28400.0,10.1745,10.1835,10.1656,10.1835,28400.0
2005-03-23 11:45:00,11.39,11.4,11.38,11.4,27600.0,10.1835,10.1924,10.1745,10.1924,27600.0
2005-03-23 11:50:00,11.4,11.4,11.39,11.4,50000.0,10.1924,10.1924,10.1835,10.1924,50000.0
2005-03-23 11:55:00,11.39,11.4,11.38,11.4,56400.0,10.1835,10.1924,10.1745,10.1924,56400.0
2005-03-23 12:00:00,11.39,11.42,11.39,11.42,33200.0,10.1835,10.2103,10.1835,10.2103,33200.0
2005-03-23 12:05:00,11.42,11.45,11.42,11.45,42800.0,10.2103,10.2371,10.2103,10.2371,42800.0
2005-03-23 12:10:00,11.45,11.53,11.45,11.5,191600.0,10.2371,10.3087,10.2371,10.2818,191600.0
2005-03-23 12:15:00,11.51,11.52,11.48,11.49,34800.0,10.2908,10.2997,10.264,10.2729,34800.0
2005-03-23 12:20:00,11.49,11.49,11.47,11.48,40400.0,10.2729,10.2729,10.255,10.264,40400.0
2005-03-23 12:25:00,11.48,11.51,11.48,11.5,39200.0,10.264,10.2908,10.264,10.2818,39200.0
2005-03-23 12:30:00,11.5,11.51,11.49,11.49,36000.0,10.2818,10.2908,10.2729,10.2729,36000.0
2005-03-23 12:35:00,11.49,11.49,11.48,11.49,15600.0,10.2729,10.2729,10.264,10.2729,15600.0
2005-03-23 12:40:00,11.49,11.49,11.48,11.49,42400.0,10.2729,10.2729,10.264,10.2729,42400.0
2005-03-23 12:45:00,11.49,11.51,11.49,11.51,78800.0,10.2729,10.2908,10.2729,10.2908,78800.0
2005-03-23 12:50:00,11.51,11.54,11.51,11.54,74800.0,10.2908,10.3176,10.2908,10.3176,74800.0
2005-03-23 12:55:00,11.54,11.54,11.52,11.52,21600.0,10.3176,10.3176,10.2997,10.2997,21600.0
2005-03-23 13:00:00,11.52,11.54,11.52,11.54,20400.0,10.2997,10.3176,10.2997,10.3176,20400.0
2005-03-23 13:05:00,11.54,11.54,11.52,11.52,22000.0,10.3176,10.3176,10.2997,10.2997,22000.0
2005-03-23 13:10:00,11.53,11.53,11.52,11.52,65600.0,10.3087,10.3087,10.2997,10.2997,65600.0
2005-03-23 13:15:00,11.52,11.53,11.52,11.52,30400.0,10.2997,10.3087,10.2997,10.2997,30400.0
2005-03-23 13:20:00,11.52,11.54,11.52,11.53,40000.0,10.2997,10.3176,10.2997,10.3087,40000.0
2005-03-23 13:25:00,11.53,11.54,11.52,11.52,50000.0,10.3087,10.3176,10.2997,10.2997,50000.0
2005-03-23 13:30:00,11.53,11.53,11.51,11.51,14000.0,10.3087,10.3087,10.2908,10.2908,14000.0
2005-03-23 13:35:00,11.52,11.53,11.52,11.53,14400.0,10.2997,10.3087,10.2997,10.3087,14400.0
2005-03-23 13:40:00,11.53,11.53,11.52,11.52,23200.0,10.3087,10.3087,10.2997,10.2997,23200.0
2005-03-23 13:45:00,11.52,11.57,11.52,11.53,84400.0,10.2997,10.3444,10.2997,10.3087,84400.0
2005-03-23 13:50:00,11.53,11.55,11.5,11.52,106400.0,10.3087,10.3265,10.2818,10.2997,106400.0
2005-03-23 13:55:00,11.51,11.52,11.5,11.52,35600.0,10.2908,10.2997,10.2818,10.2997,35600.0
2005-03-23 14:00:00,11.51,11.54,11.51,11.53,19600.0,10.2908,10.3176,10.2908,10.3087,19600.0
2005-03-23 14:05:00,11.52,11.55,11.52,11.53,25200.0,10.2997,10.3265,10.2997,10.3087,25200.0
2005-03-23 14:10:00,11.53,11.55,11.53,11.53,44000.0,10.3087,10.3265,10.3087,10.3087,44000.0
2005-03-23 14:15:00,11.53,11.53,11.51,11.52,8000.0,10.3087,10.3087,10.2908,10.2997,8000.0
2005-03-23 14:20:00,11.53,11.55,11.52,11.55,20400.0,10.3087,10.3265,10.2997,10.3265,20400.0
2005-03-23 14:25:00,11.55,11.56,11.52,11.53,8400.0,10.3265,10.3355,10.2997,10.3087,8400.0
2005-03-23 14:30:00,11.55,11.56,11.53,11.55,79200.0,10.3265,10.3355,10.3087,10.3265,79200.0
2005-03-23 14:35:00,11.55,11.56,11.31,11.56,98400.0,10.3265,10.3355,10.112,10.3355,98400.0
2005-03-23 14:40:00,11.56,11.58,11.54,11.56,62000.0,10.3355,10.3534,10.3176,10.3355,62000.0
2005-03-23 14:45:00,11.55,11.56,11.52,11.56,29200.0,10.3265,10.3355,10.2997,10.3355,29200.0
2005-03-23 14:50:00,11.56,11.56,11.54,11.56,27600.0,10.3355,10.3355,10.3176,10.3355,27600.0
2005-03-23 14:55:00,11.56,11.57,11.55,11.56,70000.0,10.3355,10.3444,10.3265,10.3355,70000.0
2005-03-23 15:00:00,11.56,11.56,11.55,11.55,61600.0,10.3355,10.3355,10.3265,10.3265,61600.0
2005-03-23 15:05:00,11.55,11.55,11.53,11.54,123200.0,10.3265,10.3265,10.3087,10.3176,123200.0
2005-03-23 15:10:00,11.54,11.56,11.53,11.55,97200.0,10.3176,10.3355,10.3087,10.3265,97200.0
2005-03-23 15:15:00,11.54,11.54,11.51,11.52,78400.0,10.3176,10.3176,10.2908,10.2997,78400.0
2005-03-23 15:20:00,11.52,11.55,11.51,11.52,37600.0,10.2997,10.3265,10.2908,10.2997,37600.0
2005-03-23 15:25:00,11.52,11.6,11.52,11.6,60800.0,10.2997,10.3712,10.2997,10.3712,60800.0
2005-03-23 15:30:00,11.59,11.6,11.56,11.58,53200.0,10.3623,10.3712,10.3355,10.3534,53200.0
2005-03-23 15:35:00,11.57,11.58,11.56,11.57,70000.0,10.3444,10.3534,10.3355,10.3444,70000.0
2005-03-23 15:40:00,11.57,11.59,11.52,11.58,276400.0,10.3444,10.3623,10.2997,10.3534,276400.0
2005-03-23 15:45:00,11.57,11.59,11.56,11.58,123200.0,10.3444,10.3623,10.3355,10.3534,123200.0
2005-03-23 15:50:00,11.58,11.59,11.57,11.58,115600.0,10.3534,10.3623,10.3444,10.3534,115600.0
2005-03-23 15:55:00,11.58,11.6,11.56,11.56,406800.0,10.3534,10.3712,10.3355,10.3355,406800.0
2005-03-24 09:30:00,11.58,11.65,11.56,11.56,169200.0,10.3534,10.4159,10.3355,10.3355,169200.0
2005-03-24 09:35:00,11.56,11.56,11.53,11.53,88400.0,10.3355,10.3355,10.3087,10.3087,88400.0
2005-03-24 09:40:00,11.53,11.54,11.5,11.51,99600.0,10.3087,10.3176,10.2818,10.2908,99600.0
2005-03-24 09:45:00,11.52,11.55,11.5,11.51,36400.0,10.2997,10.3265,10.2818,10.2908,36400.0
2005-03-24 09:50:00,11.51,11.58,11.51,11.57,127600.0,10.2908,10.3534,10.2908,10.3444,127600.0
2005-03-24 09:55:00,11.56,11.62,11.54,11.62,73200.0,10.3355,10.3891,10.3176,10.3891,73200.0
2005-03-24 10:00:00,11.6,11.62,11.51,11.61,61600.0,10.3712,10.3891,10.2908,10.3802,61600.0
2005-03-24 10:05:00,11.61,11.65,11.59,11.61,53200.0,10.3802,10.4159,10.3623,10.3802,53200.0
2005-03-24 10:10:00,11.61,11.69,11.61,11.68,65600.0,10.3802,10.4517,10.3802,10.4428,65600.0
2005-03-24 10:15:00,11.67,11.67,11.63,11.65,68800.0,10.4338,10.4338,10.3981,10.4159,68800.0
2005-03-24 10:20:00,11.64,11.68,11.64,11.65,34000.0,10.407,10.4428,10.407,10.4159,34000.0
2005-03-24 10:25:00,11.65,11.7,11.65,11.69,72800.0,10.4159,10.4606,10.4159,10.4517,72800.0
2005-03-24 10:30:00,11.69,11.71,11.69,11.7,106000.0,10.4517,10.4696,10.4517,10.4606,106000.0
2005-03-24 10:35:00,11.7,11.71,11.65,11.68,150000.0,10.4606,10.4696,10.4159,10.4428,150000.0
2005-03-24 10:40:00,11.68,11.69,11.65,11.66,18800.0,10.4428,10.4517,10.4159,10.4249,18800.0
2005-03-24 10:45:00,11.66,11.67,11.65,11.66,45200.0,10.4249,10.4338,10.4159,10.4249,45200.0
2005-03-24 10:50:00,11.66,11.67,11.65,11.65,136400.0,10.4249,10.4338,10.4159,10.4159,136400.0
2005-03-24 10:55:00,11.65,11.66,11.65,11.65,26000.0,10.4159,10.4249,10.4159,10.4159,26000.0
2005-03-24 11:00:00,11.65,11.65,11.62,11.62,36000.0,10.4159,10.4159,10.3891,10.3891,36000.0
2005-03-24 11:05:00,11.62,11.62,11.56,11.58,100800.0,10.3891,10.3891,10.3355,10.3534,100800.0
2005-03-24 11:10:00,11.58,11.62,11.57,11.6,72400.0,10.3534,10.3891,10.3444,10.3712,72400.0
2005-03-24 11:15:00,11.6,11.61,11.56,11.57,62000.0,10.3712,10.3802,10.3355,10.3444,62000.0
2005-03-24 11:20:00,11.57,11.58,11.56,11.58,81600.0,10.3444,10.3534,10.3355,10.3534,81600.0
2005-03-24 11:25:00,11.58,11.59,11.58,11.59,34000.0,10.3534,10.3623,10.3534,10.3623,34000.0
2005-03-24 11:30:00,11.59,11.59,11.59,11.59,24800.0,10.3623,10.3623,10.3623,10.3623,24800.0
2005-03-24 11:35:00,11.59,11.62,11.59,11.61,26000.0,10.3623,10.3891,10.3623,10.3802,26000.0
2005-03-24 11:40:00,11.61,11.63,11.61,11.62,23600.0,10.3802,10.3981,10.3802,10.3891,23600.0
2005-03-24 11:45:00,11.62,11.63,11.61,11.63,28800.0,10.3891,10.3981,10.3802,10.3981,28800.0
2005-03-24 11:50:00,11.63,11.63,11.63,11.63,7600.0,10.3981,10.3981,10.3981,10.3981,7600.0
2005-03-24 11:55:00,11.63,11.63,11.63,11.63,7200.0,10.3981,10.3981,10.3981,10.3981,7200.0
2005-03-24 12:00:00,11.63,11.63,11.63,11.63,12400.0,10.3981,10.3981,10.3981,10.3981,12400.0
2005-03-24 12:05:00,11.63,11.66,11.63,11.66,38400.0,10.3981,10.4249,10.3981,10.4249,38400.0
2005-03-24 12:10:00,11.65,11.66,11.65,11.65,7200.0,10.4159,10.4249,10.4159,10.4159,7200.0
2005-03-24 12:15:00,11.65,11.67,11.65,11.67,22000.0,10.4159,10.4338,10.4159,10.4338,22000.0
2005-03-24 12:20:00,11.67,11.67,11.66,11.67,24000.0,10.4338,10.4338,10.4249,10.4338,24000.0
2005-03-24 12:25:00,11.67,11.67,11.65,11.67,20800.0,10.4338,10.4338,10.4159,10.4338,20800.0
2005-03-24 12:30:00,11.67,11.67,11.64,11.64,12400.0,10.4338,10.4338,10.407,10.407,12400.0
2005-03-24 12:35:00,11.64,11.65,11.63,11.65,60000.0,10.407,10.4159,10.3981,10.4159,60000.0
2005-03-24 12:40:00,11.65,11.67,11.64,11.66,46400.0,10.4159,10.4338,10.407,10.4249,46400.0
2005-03-24 12:45:00,11.65,11.67,11.65,11.66,46400.0,10.4159,10.4338,10.4159,10.4249,46400.0
2005-03-24 12:50:00,11.65,11.65,11.63,11.64,19600.0,10.4159,10.4159,10.3981,10.407,19600.0
2005-03-24 12:55:00,11.63,11.63,11.63,11.63,33200.0,10.3981,10.3981,10.3981,10.3981,33200.0
2005-03-24 13:00:00,11.63,11.64,11.63,11.64,16400.0,10.3981,10.407,10.3981,10.407,16400.0
2005-03-24 13:05:00,11.63,11.65,11.63,11.65,16400.0,10.3981,10.4159,10.3981,10.4159,16400.0
2005-03-24 13:10:00,11.65,11.67,11.65,11.66,24000.0,10.4159,10.4338,10.4159,10.4249,24000.0
2005-03-24 13:15:00,11.66,11.67,11.65,11.67,16000.0,10.4249,10.4338,10.4159,10.4338,16000.0
2005-03-24 13:20:00,11.65,11.67,11.65,11.67,5600.0,10.4159,10.4338,10.4159,10.4338,5600.0
2005-03-24 13:25:00,11.67,11.67,11.66,11.67,7600.0,10.4338,10.4338,10.4249,10.4338,7600.0
2005-03-24 13:30:00,11.66,11.67,11.66,11.66,17600.0,10.4249,10.4338,10.4249,10.4249,17600.0
2005-03-24 13:35:00,11.67,11.67,11.67,11.67,10800.0,10.4338,10.4338,10.4338,10.4338,10800.0
2005-03-24 13:40:00,11.67,11.67,11.66,11.67,12000.0,10.4338,10.4338,10.4249,10.4338,12000.0
2005-03-24 13:45:00,11.67,11.68,11.65,11.67,24400.0,10.4338,10.4428,10.4159,10.4338,24400.0
2005-03-24 13:50:00,11.66,11.68,11.66,11.68,16000.0,10.4249,10.4428,10.4249,10.4428,16000.0
2005-03-24 13:55:00,11.67,11.68,11.39,11.68,49200.0,10.4338,10.4428,10.1835,10.4428,49200.0
2005-03-24 14:00:00,11.68,11.68,11.67,11.67,2800.0,10.4428,10.4428,10.4338,10.4338,2800.0
2005-03-24 14:05:00,11.67,11.67,11.65,11.65,20800.0,10.4338,10.4338,10.4159,10.4159,20800.0
2005-03-24 14:10:00,11.65,11.66,11.63,11.66,19600.0,10.4159,10.4249,10.3981,10.4249,19600.0
2005-03-24 14:15:00,11.65,11.68,11.65,11.68,81200.0,10.4159,10.4428,10.4159,10.4428,81200.0
2005-03-24 14:20:00,11.67,11.67,11.66,11.66,3600.0,10.4338,10.4338,10.4249,10.4249,3600.0
2005-03-24 14:25:00,11.65,11.66,11.65,11.66,16000.0,10.4159,10.4249,10.4159,10.4249,16000.0
2005-03-24 14:30:00,11.66,11.66,11.63,11.63,37200.0,10.4249,10.4249,10.3981,10.3981,37200.0
2005-03-24 14:35:00,11.63,11.64,11.63,11.64,58400.0,10.3981,10.407,10.3981,10.407,58400.0
2005-03-24 14:40:00,11.63,11.64,11.63,11.63,25200.0,10.3981,10.407,10.3981,10.3981,25200.0
2005-03-24 14:45:00,11.63,11.64,11.63,11.64,10400.0,10.3981,10.407,10.3981,10.407,10400.0
2005-03-24 14:50:00,11.64,11.64,11.64,11.64,8800.0,10.407,10.407,10.407,10.407,8800.0
2005-03-24 14:55:00,11.64,11.65,11.64,11.64,29600.0,10.407,10.4159,10.407,10.407,29600.0
2005-03-24 15:00:00,11.64,11.65,11.63,11.63,76000.0,10.407,10.4159,10.3981,10.3981,76000.0
2005-03-24 15:05:00,11.63,11.64,11.6,11.63,126400.0,10.3981,10.407,10.3712,10.3981,126400.0
2005-03-24 15:10:00,11.63,11.64,11.63,11.64,64000.0,10.3981,10.407,10.3981,10.407,64000.0
2005-03-24 15:15:00,11.63,11.64,11.63,11.63,44400.0,10.3981,10.407,10.3981,10.3981,44400.0
2005-03-24 15:20:00,11.64,11.64,11.63,11.63,18000.0,10.407,10.407,10.3981,10.3981,18000.0
2005-03-24 15:25:00,11.64,11.64,11.63,11.63,29600.0,10.407,10.407,10.3981,10.3981,29600.0
2005-03-24 15:30:00,11.63,11.65,11.63,11.64,198800.0,10.3981,10.4159,10.3981,10.407,198800.0
2005-03-24 15:35:00,11.64,11.66,11.62,11.64,166000.0,10.407,10.4249,10.3891,10.407,166000.0
2005-03-24 15:40:00,11.64,11.65,11.63,11.64,38400.0,10.407,10.4159,10.3981,10.407,38400.0
2005-03-24 15:45:00,11.65,11.65,11.63,11.63,71200.0,10.4159,10.4159,10.3981,10.3981,71200.0
2005-03-24 15:50:00,11.64,11.65,11.59,11.63,147200.0,10.407,10.4159,10.3623,10.3981,147200.0
2005-03-24 15:55:00,11.63,11.64,11.63,11.63,242800.0,10.3981,10.407,10.3981,10.3981,242800.0
2005-03-28 09:30:00,11.73,11.74,11.64,11.64,169200.0,10.4875,10.4964,10.407,10.407,169200.0
2005-03-28 09:35:00,11.62,11.7,11.62,11.68,80000.0,10.3891,10.4606,10.3891,10.4428,80000.0
2005-03-28 09:40:00,11.68,11.7,11.66,11.69,82800.0,10.4428,10.4606,10.4249,10.4517,82800.0
2005-03-28 09:45:00,11.69,11.74,11.69,11.7,149200.0,10.4517,10.4964,10.4517,10.4606,149200.0
2005-03-28 09:50:00,11.7,11.72,11.68,11.71,55600.0,10.4606,10.4785,10.4428,10.4696,55600.0
2005-03-28 09:55:00,11.69,11.71,11.69,11.71,56000.0,10.4517,10.4696,10.4517,10.4696,56000.0
2005-03-28 10:00:00,11.71,11.71,11.68,11.69,64000.0,10.4696,10.4696,10.4428,10.4517,64000.0
2005-03-28 10:05:00,11.7,11.71,11.68,11.69,68800.0,10.4606,10.4696,10.4428,10.4517,68800.0
2005-03-28 10:10:00,11.68,11.71,11.66,11.69,68800.0,10.4428,10.4696,10.4249,10.4517,68800.0
2005-03-28 10:15:00,11.69,11.72,11.69,11.71,61600.0,10.4517,10.4785,10.4517,10.4696,61600.0
2005-03-28 10:20:00,11.7,11.71,11.68,11.69,42400.0,10.4606,10.4696,10.4428,10.4517,42400.0
2005-03-28 10:25:00,11.69,11.69,11.68,11.69,31600.0,10.4517,10.4517,10.4428,10.4517,31600.0
2005-03-28 10:30:00,11.69,11.72,11.68,11.72,103200.0,10.4517,10.4785,10.4428,10.4785,103200.0
2005-03-28 10:35:00,11.73,11.73,11.69,11.69,50400.0,10.4875,10.4875,10.4517,10.4517,50400.0
2005-03-28 10:40:00,11.68,11.69,11.66,11.66,15600.0,10.4428,10.4517,10.4249,10.4249,15600.0
2005-03-28 10:45:00,11.66,11.72,11.65,11.72,57200.0,10.4249,10.4785,10.4159,10.4785,57200.0
2005-03-28 10:50:00,11.7,11.71,11.68,11.7,25600.0,10.4606,10.4696,10.4428,10.4606,25600.0
2005-03-28 10:55:00,11.7,11.71,11.7,11.7,43200.0,10.4606,10.4696,10.4606,10.4606,43200.0
2005-03-28 11:00:00,11.71,11.72,11.71,11.72,34800.0,10.4696,10.4785,10.4696,10.4785,34800.0
2005-03-28 11:05:00,11.72,11.72,11.69,11.7,85600.0,10.4785,10.4785,10.4517,10.4606,85600.0
2005-03-28 11:10:00,11.7,11.7,11.7,11.7,109600.0,10.4606,10.4606,10.4606,10.4606,109600.0
2005-03-28 11:15:00,11.7,11.71,11.69,11.69,29600.0,10.4606,10.4696,10.4517,10.4517,29600.0
2005-03-28 11:20:00,11.69,11.69,11.68,11.68,37600.0,10.4517,10.4517,10.4428,10.4428,37600.0
2005-03-28 11:25:00,11.68,11.69,11.68,11.69,19200.0,10.4428,10.4517,10.4428,10.4517,19200.0
2005-03-28 11:30:00,11.69,11.69,11.68,11.68,16800.0,10.4517,10.4517,10.4428,10.4428,16800.0
2005-03-28 11:35:00,11.68,11.69,11.68,11.69,42400.0,10.4428,10.4517,10.4428,10.4517,42400.0
2005-03-28 11:40:00,11.68,11.69,11.68,11.68,21200.0,10.4428,10.4517,10.4428,10.4428,21200.0
2005-03-28 11:45:00,11.68,11.68,11.65,11.65,34400.0,10.4428,10.4428,10.4159,10.4159,34400.0
2005-03-28 11:50:00,11.65,11.65,11.6,11.61,58000.0,10.4159,10.4159,10.3712,10.3802,58000.0
2005-03-28 11:55:00,11.61,11.63,11.61,11.62,54800.0,10.3802,10.3981,10.3802,10.3891,54800.0
2005-03-28 12:00:00,11.61,11.62,11.54,11.56,118000.0,10.3802,10.3891,10.3176,10.3355,118000.0
2005-03-28 12:05:00,11.56,11.57,11.51,11.52,43200.0,10.3355,10.3444,10.2908,10.2997,43200.0
2005-03-28 12:10:00,11.52,11.54,11.49,11.5,157600.0,10.2997,10.3176,10.2729,10.2818,157600.0
2005-03-28 12:15:00,11.5,11.5,11.46,11.47,74400.0,10.2818,10.2818,10.2461,10.255,74400.0
2005-03-28 12:20:00,11.47,11.5,11.47,11.5,71200.0,10.255,10.2818,10.255,10.2818,71200.0
2005-03-28 12:25:00,11.5,11.5,11.49,11.5,59200.0,10.2818,10.2818,10.2729,10.2818,59200.0
2005-03-28 12:30:00,11.5,11.51,11.5,11.51,57200.0,10.2818,10.2908,10.2818,10.2908,57200.0
2005-03-28 12:35:00,11.51,11.52,11.49,11.5,50000.0,10.2908,10.2997,10.2729,10.2818,50000.0
2005-03-28 12:40:00,11.5,11.53,11.5,11.53,38400.0,10.2818,10.3087,10.2818,10.3087,38400.0
2005-03-28 12:45:00,11.53,11.53,11.52,11.52,37200.0,10.3087,10.3087,10.2997,10.2997,37200.0
2005-03-28 12:50:00,11.52,11.52,11.51,11.52,12400.0,10.2997,10.2997,10.2908,10.2997,12400.0
2005-03-28 12:55:00,11.51,11.52,11.49,11.51,42400.0,10.2908,10.2997,10.2729,10.2908,42400.0
2005-03-28 13:00:00,11.51,11.53,11.51,11.52,22800.0,10.2908,10.3087,10.2908,10.2997,22800.0
2005-03-28 13:05:00,11.52,11.52,11.5,11.5,42000.0,10.2997,10.2997,10.2818,10.2818,42000.0
2005-03-28 13:10:00,11.5,11.5,11.49,11.5,66400.0,10.2818,10.2818,10.2729,10.2818,66400.0
2005-03-28 13:15:00,11.49,11.49,11.43,11.45,66000.0,10.2729,10.2729,10.2192,10.2371,66000.0
2005-03-28 13:20:00,11.45,11.45,11.42,11.44,29600.0,10.2371,10.2371,10.2103,10.2282,29600.0
2005-03-28 13:25:00,11.44,11.45,11.44,11.44,63600.0,10.2282,10.2371,10.2282,10.2282,63600.0
2005-03-28 13:30:00,11.44,11.44,11.35,11.37,162400.0,10.2282,10.2282,10.1477,10.1656,162400.0
2005-03-28 13:35:00,11.37,11.4,11.36,11.38,114400.0,10.1656,10.1924,10.1567,10.1745,114400.0
2005-03-28 13:40:00,11.38,11.43,11.37,11.39,53200.0,10.1745,10.2192,10.1656,10.1835,53200.0
2005-03-28 13:45:00,11.4,11.41,11.37,11.4,30000.0,10.1924,10.2014,10.1656,10.1924,30000.0
2005-03-28 13:50:00,11.39,11.41,11.39,11.4,33600.0,10.1835,10.2014,10.1835,10.1924,33600.0
2005-03-28 13:55:00,11.39,11.4,11.35,11.35,112800.0,10.1835,10.1924,10.1477,10.1477,112800.0
2005-03-28 14:00:00,11.35,11.37,11.29,11.31,130000.0,10.1477,10.1656,10.0941,10.112,130000.0
2005-03-28 14:05:00,11.31,11.32,11.29,11.32,57600.0,10.112,10.1209,10.0941,10.1209,57600.0
2005-03-28 14:10:00,11.32,11.33,11.31,11.32,12000.0,10.1209,10.1298,10.112,10.1209,12000.0
2005-03-28 14:15:00,11.32,11.36,11.31,11.35,26400.0,10.1209,10.1567,10.112,10.1477,26400.0
2005-03-28 14:20:00,11.36,11.37,11.29,11.29,51200.0,10.1567,10.1656,10.0941,10.0941,51200.0
2005-03-28 14:25:00,11.3,11.31,11.28,11.3,113600.0,10.103,10.112,10.0851,10.103,113600.0
2005-03-28 14:30:00,11.29,11.32,11.29,11.31,16400.0,10.0941,10.1209,10.0941,10.112,16400.0
2005-03-28 14:35:00,11.31,11.35,11.31,11.33,38800.0,10.112,10.1477,10.112,10.1298,38800.0
2005-03-28 14:40:00,11.33,11.38,11.33,11.38,40000.0,10.1298,10.1745,10.1298,10.1745,40000.0
2005-03-28 14:45:00,11.39,11.44,11.39,11.4,112000.0,10.1835,10.2282,10.1835,10.1924,112000.0
2005-03-28 14:50:00,11.4,11.4,11.35,11.38,45600.0,10.1924,10.1924,10.1477,10.1745,45600.0
2005-03-28 14:55:00,11.38,11.39,11.36,11.38,64800.0,10.1745,10.1835,10.1567,10.1745,64800.0
2005-03-28 15:00:00,11.38,11.39,11.35,11.38,171200.0,10.1745,10.1835,10.1477,10.1745,171200.0
2005-03-28 15:05:00,11.38,11.39,11.38,11.38,60400.0,10.1745,10.1835,10.1745,10.1745,60400.0
2005-03-28 15:10:00,11.38,11.4,11.36,11.4,112400.0,10.1745,10.1924,10.1567,10.1924,112400.0
2005-03-28 15:15:00,11.4,11.44,11.4,11.44,112000.0,10.1924,10.2282,10.1924,10.2282,112000.0
2005-03-28 15:20:00,11.44,11.44,11.43,11.44,102400.0,10.2282,10.2282,10.2192,10.2282,102400.0
2005-03-28 15:25:00,11.45,11.46,11.42,11.43,123600.0,10.2371,10.2461,10.2103,10.2192,123600.0
2005-03-28 15:30:00,11.43,11.44,11.41,11.41,63200.0,10.2192,10.2282,10.2014,10.2014,63200.0
2005-03-28 15:35:00,11.41,11.42,11.41,11.41,49600.0,10.2014,10.2103,10.2014,10.2014,49600.0
2005-03-28 15:40:00,11.41,11.44,11.39,11.4,204000.0,10.2014,10.2282,10.1835,10.1924,204000.0
2005-03-28 15:45:00,11.4,11.4,11.38,11.4,89200.0,10.1924,10.1924,10.1745,10.1924,89200.0
2005-03-28 15:50:00,11.4,11.4,11.39,11.4,204800.0,10.1924,10.1924,10.1835,10.1924,204800.0
2005-03-28 15:55:00,11.4,11.45,11.39,11.41,493600.0,10.1924,10.2371,10.1835,10.2014,493600.0
2005-03-29 09:30:00,11.44,11.44,11.25,11.32,222400.0,10.2282,10.2282,10.0583,10.1209,222400.0
2005-03-29 09:35:00,11.32,11.42,11.3,11.42,174400.0,10.1209,10.2103,10.103,10.2103,174400.0
2005-03-29 09:40:00,11.42,11.47,11.42,11.45,164000.0,10.2103,10.255,10.2103,10.2371,164000.0
2005-03-29 09:45:00,11.45,11.45,11.4,11.4,92800.0,10.2371,10.2371,10.1924,10.1924,92800.0
2005-03-29 09:50:00,11.4,11.41,11.37,11.4,82400.0,10.1924,10.2014,10.1656,10.1924,82400.0
2005-03-29 09:55:00,11.4,11.46,11.4,11.46,47600.0,10.1924,10.2461,10.1924,10.2461,47600.0
2005-03-29 10:00:00,11.45,11.46,11.42,11.42,49200.0,10.2371,10.2461,10.2103,10.2103,49200.0
2005-03-29 10:05:00,11.43,11.49,11.43,11.48,59200.0,10.2192,10.2729,10.2192,10.264,59200.0
2005-03-29 10:10:00,11.48,11.5,11.47,11.5,58400.0,10.264,10.2818,10.255,10.2818,58400.0
2005-03-29 10:15:00,11.5,11.52,11.49,11.5,67200.0,10.2818,10.2997,10.2729,10.2818,67200.0
2005-03-29 10:20:00,11.51,11.58,11.49,11.56,80400.0,10.2908,10.3534,10.2729,10.3355,80400.0
2005-03-29 10:25:00,11.57,11.57,11.54,11.54,11200.0,10.3444,10.3444,10.3176,10.3176,11200.0
2005-03-29 10:30:00,11.54,11.54,11.48,11.49,57200.0,10.3176,10.3176,10.264,10.2729,57200.0
2005-03-29 10:35:00,11.49,11.53,11.49,11.5,90000.0,10.2729,10.3087,10.2729,10.2818,90000.0
2005-03-29 10:40:00,11.51,11.51,11.49,11.49,102800.0,10.2908,10.2908,10.2729,10.2729,102800.0
2005-03-29 10:45:00,11.49,11.51,11.49,11.51,60800.0,10.2729,10.2908,10.2729,10.2908,60800.0
2005-03-29 10:50:00,11.51,11.51,11.49,11.49,76800.0,10.2908,10.2908,10.2729,10.2729,76800.0
2005-03-29 10:55:00,11.49,11.49,11.47,11.48,29200.0,10.2729,10.2729,10.255,10.264,29200.0
2005-03-29 11:00:00,11.48,11.49,11.47,11.48,39600.0,10.264,10.2729,10.255,10.264,39600.0
2005-03-29 11:05:00,11.48,11.49,11.48,11.49,24400.0,10.264,10.2729,10.264,10.2729,24400.0
2005-03-29 11:10:00,11.49,11.49,11.49,11.49,20800.0,10.2729,10.2729,10.2729,10.2729,20800.0
2005-03-29 11:15:00,11.48,11.49,11.47,11.49,16800.0,10.264,10.2729,10.255,10.2729,16800.0
2005-03-29 11:20:00,11.49,11.53,11.49,11.52,30800.0,10.2729,10.3087,10.2729,10.2997,30800.0
2005-03-29 11:25:00,11.52,11.53,11.5,11.5,22400.0,10.2997,10.3087,10.2818,10.2818,22400.0
2005-03-29 11:30:00,11.51,11.51,11.49,11.49,29200.0,10.2908,10.2908,10.2729,10.2729,29200.0
2005-03-29 11:35:00,11.49,11.52,11.49,11.51,48800.0,10.2729,10.2997,10.2729,10.2908,48800.0
2005-03-29 11:40:00,11.51,11.51,11.49,11.5,38000.0,10.2908,10.2908,10.2729,10.2818,38000.0
2005-03-29 11:45:00,11.5,11.51,11.47,11.48,45200.0,10.2818,10.2908,10.255,10.264,45200.0
2005-03-29 11:50:00,11.48,11.48,11.47,11.48,20800.0,10.264,10.264,10.255,10.264,20800.0
2005-03-29 11:55:00,11.48,11.5,11.48,11.5,23200.0,10.264,10.2818,10.264,10.2818,23200.0
2005-03-29 12:00:00,11.5,11.5,11.49,11.49,58400.0,10.2818,10.2818,10.2729,10.2729,58400.0
2005-03-29 12:05:00,11.5,11.5,11.49,11.49,20000.0,10.2818,10.2818,10.2729,10.2729,20000.0
2005-03-29 12:10:00,11.49,11.49,11.47,11.47,14000.0,10.2729,10.2729,10.255,10.255,14000.0
2005-03-29 12:15:00,11.46,11.47,11.44,11.44,115600.0,10.2461,10.255,10.2282,10.2282,115600.0
2005-03-29 12:20:00,11.44,11.45,11.43,11.43,119600.0,10.2282,10.2371,10.2192,10.2192,119600.0
2005-03-29 12:25:00,11.43,11.44,11.42,11.44,43200.0,10.2192,10.2282,10.2103,10.2282,43200.0
2005-03-29 12:30:00,11.44,11.44,11.42,11.42,17600.0,10.2282,10.2282,10.2103,10.2103,17600.0
2005-03-29 12:35:00,11.43,11.43,11.42,11.43,30000.0,10.2192,10.2192,10.2103,10.2192,30000.0
2005-03-29 12:40:00,11.43,11.44,11.42,11.44,41200.0,10.2192,10.2282,10.2103,10.2282,41200.0
2005-03-29 12:45:00,11.44,11.44,11.41,11.41,22800.0,10.2282,10.2282,10.2014,10.2014,22800.0
2005-03-29 12:50:00,11.41,11.41,11.37,11.38,43600.0,10.2014,10.2014,10.1656,10.1745,43600.0
2005-03-29 12:55:00,11.39,11.39,11.38,11.38,101200.0,10.1835,10.1835,10.1745,10.1745,101200.0
2005-03-29 13:00:00,11.38,11.38,11.38,11.38,28000.0,10.1745,10.1745,10.1745,10.1745,28000.0
2005-03-29 13:05:00,11.38,11.38,11.38,11.38,77200.0,10.1745,10.1745,10.1745,10.1745,77200.0
2005-03-29 13:10:00,11.38,11.44,11.38,11.39,124000.0,10.1745,10.2282,10.1745,10.1835,124000.0
2005-03-29 13:15:00,11.39,11.4,11.39,11.4,51200.0,10.1835,10.1924,10.1835,10.1924,51200.0
2005-03-29 13:20:00,11.4,11.4,11.38,11.39,38800.0,10.1924,10.1924,10.1745,10.1835,38800.0
2005-03-29 13:25:00,11.39,11.4,11.39,11.4,27600.0,10.1835,10.1924,10.1835,10.1924,27600.0
2005-03-29 13:30:00,11.4,11.4,11.39,11.39,23200.0,10.1924,10.1924,10.1835,10.1835,23200.0
2005-03-29 13:35:00,11.39,11.4,11.39,11.39,58000.0,10.1835,10.1924,10.1835,10.1835,58000.0
2005-03-29 13:40:00,11.39,11.41,11.39,11.4,66000.0,10.1835,10.2014,10.1835,10.1924,66000.0
2005-03-29 13:45:00,11.4,11.4,11.4,11.4,131600.0,10.1924,10.1924,10.1924,10.1924,131600.0
2005-03-29 13:50:00,11.4,11.4,11.39,11.4,119600.0,10.1924,10.1924,10.1835,10.1924,119600.0
2005-03-29 13:55:00,11.4,11.4,11.37,11.37,42000.0,10.1924,10.1924,10.1656,10.1656,42000.0
2005-03-29 14:00:00,11.37,11.37,11.31,11.31,109200.0,10.1656,10.1656,10.112,10.112,109200.0
2005-03-29 14:05:00,11.31,11.35,11.31,11.34,27200.0,10.112,10.1477,10.112,10.1388,27200.0
2005-03-29 14:10:00,11.34,11.34,11.33,11.33,18800.0,10.1388,10.1388,10.1298,10.1298,18800.0
2005-03-29 14:15:00,11.34,11.34,11.31,11.31,67600.0,10.1388,10.1388,10.112,10.112,67600.0
2005-03-29 14:20:00,11.31,11.32,11.27,11.29,64800.0,10.112,10.1209,10.0762,10.0941,64800.0
2005-03-29 14:25:00,11.29,11.3,11.27,11.3,78000.0,10.0941,10.103,10.0762,10.103,78000.0
2005-03-29 14:30:00,11.29,11.3,11.28,11.28,102000.0,10.0941,10.103,10.0851,10.0851,102000.0
2005-03-29 14:35:00,11.29,11.3,11.28,11.28,46400.0,10.0941,10.103,10.0851,10.0851,46400.0
2005-03-29 14:40:00,11.3,11.3,11.26,11.26,70000.0,10.103,10.103,10.0673,10.0673,70000.0
2005-03-29 14:45:00,11.27,11.29,11.26,11.28,55600.0,10.0762,10.0941,10.0673,10.0851,55600.0
2005-03-29 14:50:00,11.28,11.29,11.27,11.27,166800.0,10.0851,10.0941,10.0762,10.0762,166800.0
2005-03-29 14:55:00,11.28,11.28,11.26,11.27,279600.0,10.0851,10.0851,10.0673,10.0762,279600.0
2005-03-29 15:00:00,11.27,11.28,11.25,11.25,87200.0,10.0762,10.0851,10.0583,10.0583,87200.0
2005-03-29 15:05:00,11.25,11.26,11.21,11.21,74400.0,10.0583,10.0673,10.0226,10.0226,74400.0
2005-03-29 15:10:00,11.22,11.25,11.19,11.21,137200.0,10.0315,10.0583,10.0047,10.0226,137200.0
2005-03-29 15:15:00,11.21,11.22,11.2,11.2,114000.0,10.0226,10.0315,10.0136,10.0136,114000.0
2005-03-29 15:20:00,11.21,11.24,11.2,11.2,86000.0,10.0226,10.0494,10.0136,10.0136,86000.0
2005-03-29 15:25:00,11.2,11.2,11.14,11.17,158800.0,10.0136,10.0136,9.96,9.9868,158800.0
2005-03-29 15:30:00,11.17,11.22,11.17,11.2,47600.0,9.9868,10.0315,9.9868,10.0136,47600.0
2005-03-29 15:35:00,11.2,11.2,11.15,11.15,40800.0,10.0136,10.0136,9.9689,9.9689,40800.0
2005-03-29 15:40:00,11.16,11.17,11.15,11.17,82400.0,9.9778,9.9868,9.9689,9.9868,82400.0
2005-03-29 15:45:00,11.17,11.17,11.11,11.11,136000.0,9.9868,9.9868,9.9331,9.9331,136000.0
2005-03-29 15:50:00,11.11,11.14,11.1,11.13,116000.0,9.9331,9.96,9.9242,9.951,116000.0
2005-03-29 15:55:00,11.13,11.14,11.12,11.14,282000.0,9.951,9.96,9.9421,9.96,282000.0
2005-03-30 09:30:00,11.18,11.34,11.13,11.3,180400.0,9.9957,10.1388,9.951,10.103,180400.0
2005-03-30 09:35:00,11.3,11.3,11.22,11.26,77200.0,10.103,10.103,10.0315,10.0673,77200.0
2005-03-30 09:40:00,11.24,11.25,11.21,11.23,45600.0,10.0494,10.0583,10.0226,10.0404,45600.0
2005-03-30 09:45:00,11.23,11.23,11.18,11.18,60800.0,10.0404,10.0404,9.9957,9.9957,60800.0
2005-03-30 09:50:00,11.19,11.22,11.16,11.17,96400.0,10.0047,10.0315,9.9778,9.9868,96400.0
2005-03-30 09:55:00,11.17,11.17,11.14,11.15,44400.0,9.9868,9.9868,9.96,9.9689,44400.0
2005-03-30 10:00:00,11.15,11.21,11.15,11.21,44800.0,9.9689,10.0226,9.9689,10.0226,44800.0
2005-03-30 10:05:00,11.21,11.24,11.18,11.23,116400.0,10.0226,10.0494,9.9957,10.0404,116400.0
2005-03-30 10:10:00,11.23,11.23,11.2,11.21,50000.0,10.0404,10.0404,10.0136,10.0226,50000.0
2005-03-30 10:15:00,11.21,11.24,11.21,11.22,58000.0,10.0226,10.0494,10.0226,10.0315,58000.0
2005-03-30 10:20:00,11.22,11.24,11.21,11.21,52400.0,10.0315,10.0494,10.0226,10.0226,52400.0
2005-03-30 10:25:00,11.21,11.24,11.21,11.24,50400.0,10.0226,10.0494,10.0226,10.0494,50400.0
2005-03-30 10:30:00,11.23,11.28,11.23,11.26,78400.0,10.0404,10.0851,10.0404,10.0673,78400.0
2005-03-30 10:35:00,11.26,11.26,11.23,11.25,52400.0,10.0673,10.0673,10.0404,10.0583,52400.0
2005-03-30 10:40:00,11.25,11.25,11.22,11.23,18400.0,10.0583,10.0583,10.0315,10.0404,18400.0
2005-03-30 10:45:00,11.23,11.25,11.22,11.25,56800.0,10.0404,10.0583,10.0315,10.0583,56800.0
2005-03-30 10:50:00,11.25,11.26,11.23,11.23,59600.0,10.0583,10.0673,10.0404,10.0404,59600.0
2005-03-30 10:55:00,11.23,11.24,11.22,11.23,52400.0,10.0404,10.0494,10.0315,10.0404,52400.0
2005-03-30 11:00:00,11.23,11.24,11.22,11.24,112400.0,10.0404,10.0494,10.0315,10.0494,112400.0
2005-03-30 11:05:00,11.24,11.24,11.21,11.23,49200.0,10.0494,10.0494,10.0226,10.0404,49200.0
2005-03-30 11:10:00,11.23,11.24,11.21,11.22,55200.0,10.0404,10.0494,10.0226,10.0315,55200.0
2005-03-30 11:15:00,11.22,11.24,11.22,11.22,82000.0,10.0315,10.0494,10.0315,10.0315,82000.0
2005-03-30 11:20:00,11.22,11.24,11.21,11.24,40000.0,10.0315,10.0494,10.0226,10.0494,40000.0
2005-03-30 11:25:00,11.24,11.24,11.22,11.22,33200.0,10.0494,10.0494,10.0315,10.0315,33200.0
2005-03-30 11:30:00,11.22,11.25,11.22,11.25,35600.0,10.0315,10.0583,10.0315,10.0583,35600.0
2005-03-30 11:35:00,11.25,11.25,11.25,11.25,38000.0,10.0583,10.0583,10.0583,10.0583,38000.0
2005-03-30 11:40:00,11.25,11.26,11.24,11.26,37200.0,10.0583,10.0673,10.0494,10.0673,37200.0
2005-03-30 11:45:00,11.26,11.28,11.26,11.28,48800.0,10.0673,10.0851,10.0673,10.0851,48800.0
2005-03-30 11:50:00,11.28,11.32,11.28,11.3,54800.0,10.0851,10.1209,10.0851,10.103,54800.0
2005-03-30 11:55:00,11.3,11.33,11.3,11.33,41600.0,10.103,10.1298,10.103,10.1298,41600.0
2005-03-30 12:00:00,11.33,11.35,11.33,11.34,64000.0,10.1298,10.1477,10.1298,10.1388,64000.0
2005-03-30 12:05:00,11.34,11.34,11.32,11.33,28400.0,10.1388,10.1388,10.1209,10.1298,28400.0
2005-03-30 12:10:00,11.33,11.34,11.33,11.33,35600.0,10.1298,10.1388,10.1298,10.1298,35600.0
2005-03-30 12:15:00,11.33,11.34,11.32,11.32,13200.0,10.1298,10.1388,10.1209,10.1209,13200.0
2005-03-30 12:20:00,11.32,11.33,11.31,11.33,18400.0,10.1209,10.1298,10.112,10.1298,18400.0
2005-03-30 12:25:00,11.34,11.34,11.33,11.33,4000.0,10.1388,10.1388,10.1298,10.1298,4000.0
2005-03-30 12:30:00,11.33,11.35,11.33,11.35,12800.0,10.1298,10.1477,10.1298,10.1477,12800.0
2005-03-30 12:35:00,11.35,11.35,11.34,11.35,8400.0,10.1477,10.1477,10.1388,10.1477,8400.0
2005-03-30 12:40:00,11.35,11.36,11.35,11.36,30800.0,10.1477,10.1567,10.1477,10.1567,30800.0
2005-03-30 12:45:00,11.36,11.4,11.36,11.4,26400.0,10.1567,10.1924,10.1567,10.1924,26400.0
2005-03-30 12:50:00,11.39,11.42,11.39,11.41,13600.0,10.1835,10.2103,10.1835,10.2014,13600.0
2005-03-30 12:55:00,11.42,11.43,11.41,11.42,16400.0,10.2103,10.2192,10.2014,10.2103,16400.0
2005-03-30 13:00:00,11.42,11.43,11.41,11.41,17200.0,10.2103,10.2192,10.2014,10.2014,17200.0
2005-03-30 13:05:00,11.41,11.42,11.4,11.41,43200.0,10.2014,10.2103,10.1924,10.2014,43200.0
2005-03-30 13:10:00,11.41,11.43,11.41,11.43,80400.0,10.2014,10.2192,10.2014,10.2192,80400.0
2005-03-30 13:15:00,11.43,11.43,11.4,11.4,13600.0,10.2192,10.2192,10.1924,10.1924,13600.0
2005-03-30 13:20:00,11.4,11.42,11.4,11.42,44400.0,10.1924,10.2103,10.1924,10.2103,44400.0
2005-03-30 13:25:00,11.42,11.42,11.42,11.42,7600.0,10.2103,10.2103,10.2103,10.2103,7600.0
2005-03-30 13:30:00,11.42,11.42,11.42,11.42,12400.0,10.2103,10.2103,10.2103,10.2103,12400.0
2005-03-30 13:35:00,11.42,11.42,11.4,11.4,49200.0,10.2103,10.2103,10.1924,10.1924,49200.0
2005-03-30 13:40:00,11.4,11.4,11.38,11.38,34000.0,10.1924,10.1924,10.1745,10.1745,34000.0
2005-03-30 13:45:00,11.38,11.39,11.36,11.38,33200.0,10.1745,10.1835,10.1567,10.1745,33200.0
2005-03-30 13:50:00,11.37,11.37,11.32,11.34,50000.0,10.1656,10.1656,10.1209,10.1388,50000.0
2005-03-30 13:55:00,11.33,11.36,11.32,11.35,28000.0,10.1298,10.1567,10.1209,10.1477,28000.0
2005-03-30 14:00:00,11.35,11.36,11.35,11.36,30400.0,10.1477,10.1567,10.1477,10.1567,30400.0
2005-03-30 14:05:00,11.36,11.37,11.35,11.35,47200.0,10.1567,10.1656,10.1477,10.1477,47200.0
2005-03-30 14:10:00,11.36,11.37,11.36,11.37,64000.0,10.1567,10.1656,10.1567,10.1656,64000.0
2005-03-30 14:15:00,11.37,11.37,11.33,11.33,40000.0,10.1656,10.1656,10.1298,10.1298,40000.0
2005-03-30 14:20:00,11.33,11.33,11.29,11.33,61200.0,10.1298,10.1298,10.0941,10.1298,61200.0
2005-03-30 14:25:00,11.33,11.35,11.31,11.35,60800.0,10.1298,10.1477,10.112,10.1477,60800.0
2005-03-30 14:30:00,11.35,11.37,11.34,11.36,48800.0,10.1477,10.1656,10.1388,10.1567,48800.0
2005-03-30 14:35:00,11.36,11.4,11.36,11.39,40400.0,10.1567,10.1924,10.1567,10.1835,40400.0
2005-03-30 14:40:00,11.39,11.39,11.37,11.39,69600.0,10.1835,10.1835,10.1656,10.1835,69600.0
2005-03-30 14:45:00,11.39,11.42,11.37,11.4,77600.0,10.1835,10.2103,10.1656,10.1924,77600.0
2005-03-30 14:50:00,11.4,11.41,11.4,11.4,22000.0,10.1924,10.2014,10.1924,10.1924,22000.0
2005-03-30 14:55:00,11.39,11.39,11.37,11.38,56400.0,10.1835,10.1835,10.1656,10.1745,56400.0
2005-03-30 15:00:00,11.38,11.4,11.37,11.39,56000.0,10.1745,10.1924,10.1656,10.1835,56000.0
2005-03-30 15:05:00,11.38,11.39,11.38,11.39,25200.0,10.1745,10.1835,10.1745,10.1835,25200.0
2005-03-30 15:10:00,11.39,11.39,11.33,11.35,46400.0,10.1835,10.1835,10.1298,10.1477,46400.0
2005-03-30 15:15:00,11.35,11.36,11.33,11.35,35600.0,10.1477,10.1567,10.1298,10.1477,35600.0
2005-03-30 15:20:00,11.35,11.36,11.33,11.35,22400.0,10.1477,10.1567,10.1298,10.1477,22400.0
2005-03-30 15:25:00,11.35,11.36,11.33,11.33,37600.0,10.1477,10.1567,10.1298,10.1298,37600.0
2005-03-30 15:30:00,11.33,11.34,11.31,11.34,31600.0,10.1298,10.1388,10.112,10.1388,31600.0
2005-03-30 15:35:00,11.34,11.36,11.33,11.35,43200.0,10.1388,10.1567,10.1298,10.1477,43200.0
2005-03-30 15:40:00,11.35,11.35,11.33,11.34,30400.0,10.1477,10.1477,10.1298,10.1388,30400.0
2005-03-30 15:45:00,11.34,11.36,11.34,11.35,73600.0,10.1388,10.1567,10.1388,10.1477,73600.0
2005-03-30 15:50:00,11.35,11.35,11.34,11.34,112000.0,10.1477,10.1477,10.1388,10.1388,112000.0
2005-03-30 15:55:00,11.34,11.36,11.34,11.35,211600.0,10.1388,10.1567,10.1388,10.1477,211600.0
2005-03-31 09:30:00,11.42,11.43,11.37,11.37,90000.0,10.2103,10.2192,10.1656,10.1656,90000.0
2005-03-31 09:35:00,11.39,11.42,11.3,11.37,53200.0,10.1835,10.2103,10.103,10.1656,53200.0
2005-03-31 09:40:00,11.37,11.53,11.37,11.53,220000.0,10.1656,10.3087,10.1656,10.3087,220000.0
2005-03-31 09:45:00,11.52,11.56,11.52,11.55,123600.0,10.2997,10.3355,10.2997,10.3265,123600.0
2005-03-31 09:50:00,11.54,11.62,11.54,11.57,240400.0,10.3176,10.3891,10.3176,10.3444,240400.0
2005-03-31 09:55:00,11.56,11.63,11.56,11.62,126000.0,10.3355,10.3981,10.3355,10.3891,126000.0
2005-03-31 10:00:00,11.62,11.62,11.59,11.62,64800.0,10.3891,10.3891,10.3623,10.3891,64800.0
2005-03-31 10:05:00,11.61,11.65,11.57,11.61,144800.0,10.3802,10.4159,10.3444,10.3802,144800.0
2005-03-31 10:10:00,11.61,11.65,11.58,11.6,153200.0,10.3802,10.4159,10.3534,10.3712,153200.0
2005-03-31 10:15:00,11.61,11.65,11.59,11.65,118400.0,10.3802,10.4159,10.3623,10.4159,118400.0
2005-03-31 10:20:00,11.64,11.72,11.64,11.67,148000.0,10.407,10.4785,10.407,10.4338,148000.0
2005-03-31 10:25:00,11.67,11.68,11.61,11.62,73600.0,10.4338,10.4428,10.3802,10.3891,73600.0
2005-03-31 10:30:00,11.63,11.63,11.58,11.59,67200.0,10.3981,10.3981,10.3534,10.3623,67200.0
2005-03-31 10:35:00,11.59,11.6,11.58,11.58,67600.0,10.3623,10.3712,10.3534,10.3534,67600.0
2005-03-31 10:40:00,11.59,11.66,11.58,11.6,171200.0,10.3623,10.4249,10.3534,10.3712,171200.0
2005-03-31 10:45:00,11.6,11.65,11.6,11.62,73200.0,10.3712,10.4159,10.3712,10.3891,73200.0
2005-03-31 10:50:00,11.62,11.63,11.59,11.59,38000.0,10.3891,10.3981,10.3623,10.3623,38000.0
2005-03-31 10:55:00,11.59,11.59,11.51,11.53,74000.0,10.3623,10.3623,10.2908,10.3087,74000.0
2005-03-31 11:00:00,11.53,11.55,11.52,11.54,34400.0,10.3087,10.3265,10.2997,10.3176,34400.0
2005-03-31 11:05:00,11.53,11.55,11.53,11.54,42400.0,10.3087,10.3265,10.3087,10.3176,42400.0
2005-03-31 11:10:00,11.55,11.55,11.53,11.54,20400.0,10.3265,10.3265,10.3087,10.3176,20400.0
2005-03-31 11:15:00,11.54,11.55,11.54,11.55,80000.0,10.3176,10.3265,10.3176,10.3265,80000.0
2005-03-31 11:20:00,11.55,11.55,11.52,11.52,44800.0,10.3265,10.3265,10.2997,10.2997,44800.0
2005-03-31 11:25:00,11.53,11.53,11.47,11.47,46000.0,10.3087,10.3087,10.255,10.255,46000.0
2005-03-31 11:30:00,11.49,11.49,11.47,11.49,27200.0,10.2729,10.2729,10.255,10.2729,27200.0
2005-03-31 11:35:00,11.49,11.5,11.49,11.49,24400.0,10.2729,10.2818,10.2729,10.2729,24400.0
2005-03-31 11:40:00,11.49,11.5,11.48,11.48,24800.0,10.2729,10.2818,10.264,10.264,24800.0
2005-03-31 11:45:00,11.47,11.49,11.44,11.45,66000.0,10.255,10.2729,10.2282,10.2371,66000.0
2005-03-31 11:50:00,11.46,11.47,11.46,11.47,15600.0,10.2461,10.255,10.2461,10.255,15600.0
2005-03-31 11:55:00,11.47,11.47,11.45,11.46,7600.0,10.255,10.255,10.2371,10.2461,7600.0
2005-03-31 12:00:00,11.45,11.45,11.45,11.45,18000.0,10.2371,10.2371,10.2371,10.2371,18000.0
2005-03-31 12:05:00,11.45,11.46,11.45,11.45,14000.0,10.2371,10.2461,10.2371,10.2371,14000.0
2005-03-31 12:10:00,11.46,11.46,11.45,11.45,13600.0,10.2461,10.2461,10.2371,10.2371,13600.0
2005-03-31 12:15:00,11.45,11.45,11.4,11.4,54000.0,10.2371,10.2371,10.1924,10.1924,54000.0
2005-03-31 12:20:00,11.4,11.43,11.4,11.43,19200.0,10.1924,10.2192,10.1924,10.2192,19200.0
2005-03-31 12:25:00,11.43,11.43,11.42,11.42,16800.0,10.2192,10.2192,10.2103,10.2103,16800.0
2005-03-31 12:30:00,11.42,11.42,11.41,11.41,48000.0,10.2103,10.2103,10.2014,10.2014,48000.0
2005-03-31 12:35:00,11.41,11.42,11.41,11.42,14400.0,10.2014,10.2103,10.2014,10.2103,14400.0
2005-03-31 12:40:00,11.42,11.42,11.42,11.42,19600.0,10.2103,10.2103,10.2103,10.2103,19600.0
2005-03-31 12:45:00,11.41,11.41,11.39,11.41,36800.0,10.2014,10.2014,10.1835,10.2014,36800.0
2005-03-31 12:50:00,11.42,11.42,11.39,11.4,38800.0,10.2103,10.2103,10.1835,10.1924,38800.0
2005-03-31 12:55:00,11.4,11.47,11.4,11.47,68400.0,10.1924,10.255,10.1924,10.255,68400.0
2005-03-31 13:00:00,11.47,11.47,11.46,11.47,28400.0,10.255,10.255,10.2461,10.255,28400.0
2005-03-31 13:05:00,11.47,11.47,11.46,11.47,21200.0,10.255,10.255,10.2461,10.255,21200.0
2005-03-31 13:10:00,11.46,11.47,11.46,11.46,47600.0,10.2461,10.255,10.2461,10.2461,47600.0
2005-03-31 13:15:00,11.47,11.47,11.46,11.47,11200.0,10.255,10.255,10.2461,10.255,11200.0
2005-03-31 13:20:00,11.48,11.48,11.47,11.48,15200.0,10.264,10.264,10.255,10.264,15200.0
2005-03-31 13:25:00,11.48,11.49,11.47,11.49,19200.0,10.264,10.2729,10.255,10.2729,19200.0
2005-03-31 13:30:00,11.49,11.53,11.49,11.51,40000.0,10.2729,10.3087,10.2729,10.2908,40000.0
2005-03-31 13:35:00,11.5,11.51,11.49,11.51,20000.0,10.2818,10.2908,10.2729,10.2908,20000.0
2005-03-31 13:40:00,11.51,11.54,11.51,11.53,56400.0,10.2908,10.3176,10.2908,10.3087,56400.0
2005-03-31 13:45:00,11.53,11.57,11.53,11.55,43200.0,10.3087,10.3444,10.3087,10.3265,43200.0
2005-03-31 13:50:00,11.55,11.56,11.54,11.54,36800.0,10.3265,10.3355,10.3176,10.3176,36800.0
2005-03-31 13:55:00,11.54,11.55,11.54,11.54,23200.0,10.3176,10.3265,10.3176,10.3176,23200.0
2005-03-31 14:00:00,11.54,11.54,11.53,11.53,21600.0,10.3176,10.3176,10.3087,10.3087,21600.0
2005-03-31 14:05:00,11.53,11.53,11.52,11.52,23200.0,10.3087,10.3087,10.2997,10.2997,23200.0
2005-03-31 14:10:00,11.52,11.56,11.52,11.55,129600.0,10.2997,10.3355,10.2997,10.3265,129600.0
2005-03-31 14:15:00,11.55,11.56,11.54,11.54,46000.0,10.3265,10.3355,10.3176,10.3176,46000.0
2005-03-31 14:20:00,11.54,11.56,11.54,11.55,41200.0,10.3176,10.3355,10.3176,10.3265,41200.0
2005-03-31 14:25:00,11.55,11.56,11.54,11.56,50400.0,10.3265,10.3355,10.3176,10.3355,50400.0
2005-03-31 14:30:00,11.57,11.58,11.56,11.58,69600.0,10.3444,10.3534,10.3355,10.3534,69600.0
2005-03-31 14:35:00,11.58,11.58,11.57,11.58,62000.0,10.3534,10.3534,10.3444,10.3534,62000.0
2005-03-31 14:40:00,11.58,11.59,11.58,11.58,83600.0,10.3534,10.3623,10.3534,10.3534,83600.0
2005-03-31 14:45:00,11.58,11.63,11.58,11.63,154000.0,10.3534,10.3981,10.3534,10.3981,154000.0
2005-03-31 14:50:00,11.63,11.63,11.61,11.62,72400.0,10.3981,10.3981,10.3802,10.3891,72400.0
2005-03-31 14:55:00,11.62,11.63,11.61,11.62,28800.0,10.3891,10.3981,10.3802,10.3891,28800.0
2005-03-31 15:00:00,11.62,11.62,11.6,11.6,47200.0,10.3891,10.3891,10.3712,10.3712,47200.0
2005-03-31 15:05:00,11.6,11.6,11.56,11.57,70400.0,10.3712,10.3712,10.3355,10.3444,70400.0
2005-03-31 15:10:00,11.56,11.58,11.56,11.58,45600.0,10.3355,10.3534,10.3355,10.3534,45600.0
2005-03-31 15:15:00,11.57,11.57,11.55,11.56,71600.0,10.3444,10.3444,10.3265,10.3355,71600.0
2005-03-31 15:20:00,11.56,11.56,11.52,11.56,143600.0,10.3355,10.3355,10.2997,10.3355,143600.0
2005-03-31 15:25:00,11.56,11.56,11.51,11.51,36800.0,10.3355,10.3355,10.2908,10.2908,36800.0
2005-03-31 15:30:00,11.5,11.54,11.5,11.53,64000.0,10.2818,10.3176,10.2818,10.3087,64000.0
2005-03-31 15:35:00,11.54,11.54,11.49,11.52,62000.0,10.3176,10.3176,10.2729,10.2997,62000.0
2005-03-31 15:40:00,11.52,11.52,11.5,11.52,30400.0,10.2997,10.2997,10.2818,10.2997,30400.0
2005-03-31 15:45:00,11.52,11.56,11.51,11.55,55200.0,10.2997,10.3355,10.2908,10.3265,55200.0
2005-03-31 15:50:00,11.55,11.55,11.53,11.54,46000.0,10.3265,10.3265,10.3087,10.3176,46000.0
2005-03-31 15:55:00,11.54,11.56,11.52,11.54,61600.0,10.3176,10.3355,10.2997,10.3176,61600.0
2005-04-01 09:30:00,11.68,11.7,11.65,11.69,163600.0,10.4428,10.4606,10.4159,10.4517,163600.0
2005-04-01 09:35:00,11.68,11.68,11.62,11.65,184400.0,10.4428,10.4428,10.3891,10.4159,184400.0
2005-04-01 09:40:00,11.65,11.65,11.62,11.65,106000.0,10.4159,10.4159,10.3891,10.4159,106000.0
2005-04-01 09:45:00,11.65,11.7,11.6,11.63,216000.0,10.4159,10.4606,10.3712,10.3981,216000.0
2005-04-01 09:50:00,11.62,11.63,11.55,11.56,231600.0,10.3891,10.3981,10.3265,10.3355,231600.0
2005-04-01 09:55:00,11.55,11.59,11.54,11.59,128000.0,10.3265,10.3623,10.3176,10.3623,128000.0
2005-04-01 10:00:00,11.59,11.63,11.58,11.58,151600.0,10.3623,10.3981,10.3534,10.3534,151600.0
2005-04-01 10:05:00,11.6,11.6,11.44,11.45,136000.0,10.3712,10.3712,10.2282,10.2371,136000.0
2005-04-01 10:10:00,11.47,11.48,11.45,11.47,278400.0,10.255,10.264,10.2371,10.255,278400.0
2005-04-01 10:15:00,11.47,11.47,11.38,11.38,316800.0,10.255,10.255,10.1745,10.1745,316800.0
2005-04-01 10:20:00,11.38,11.44,11.33,11.39,112400.0,10.1745,10.2282,10.1298,10.1835,112400.0
2005-04-01 10:25:00,11.39,11.39,11.31,11.31,145200.0,10.1835,10.1835,10.112,10.112,145200.0
2005-04-01 10:30:00,11.31,11.35,11.06,11.33,388000.0,10.112,10.1477,9.8884,10.1298,388000.0
2005-04-01 10:35:00,11.32,11.37,11.31,11.33,300000.0,10.1209,10.1656,10.112,10.1298,300000.0
2005-04-01 10:40:00,11.33,11.36,11.33,11.35,38400.0,10.1298,10.1567,10.1298,10.1477,38400.0
2005-04-01 10:45:00,11.34,11.37,11.33,11.35,169600.0,10.1388,10.1656,10.1298,10.1477,169600.0
2005-04-01 10:50:00,11.34,11.39,11.34,11.35,100400.0,10.1388,10.1835,10.1388,10.1477,100400.0
2005-04-01 10:55:00,11.36,11.36,11.29,11.3,99200.0,10.1567,10.1567,10.0941,10.103,99200.0
2005-04-01 11:00:00,11.3,11.31,11.29,11.3,49600.0,10.103,10.112,10.0941,10.103,49600.0
2005-04-01 11:05:00,11.31,11.34,11.3,11.34,32800.0,10.112,10.1388,10.103,10.1388,32800.0
2005-04-01 11:10:00,11.34,11.39,11.33,11.39,88000.0,10.1388,10.1835,10.1298,10.1835,88000.0
2005-04-01 11:15:00,11.37,11.4,11.37,11.38,38000.0,10.1656,10.1924,10.1656,10.1745,38000.0
2005-04-01 11:20:00,11.37,11.4,11.37,11.4,88000.0,10.1656,10.1924,10.1656,10.1924,88000.0
2005-04-01 11:25:00,11.4,11.4,11.39,11.4,46000.0,10.1924,10.1924,10.1835,10.1924,46000.0
2005-04-01 11:30:00,11.4,11.43,11.4,11.43,102400.0,10.1924,10.2192,10.1924,10.2192,102400.0
2005-04-01 11:35:00,11.43,11.44,11.43,11.44,50800.0,10.2192,10.2282,10.2192,10.2282,50800.0
2005-04-01 11:40:00,11.44,11.44,11.42,11.43,57200.0,10.2282,10.2282,10.2103,10.2192,57200.0
2005-04-01 11:45:00,11.43,11.45,11.42,11.44,89200.0,10.2192,10.2371,10.2103,10.2282,89200.0
2005-04-01 11:50:00,11.43,11.45,11.42,11.45,25600.0,10.2192,10.2371,10.2103,10.2371,25600.0
2005-04-01 11:55:00,11.45,11.45,11.41,11.43,13200.0,10.2371,10.2371,10.2014,10.2192,13200.0
2005-04-01 12:00:00,11.43,11.48,11.42,11.46,33200.0,10.2192,10.264,10.2103,10.2461,33200.0
2005-04-01 12:05:00,11.47,11.47,11.4,11.42,53200.0,10.255,10.255,10.1924,10.2103,53200.0
2005-04-01 12:10:00,11.42,11.44,11.42,11.44,62400.0,10.2103,10.2282,10.2103,10.2282,62400.0
2005-04-01 12:15:00,11.42,11.43,11.41,11.41,77200.0,10.2103,10.2192,10.2014,10.2014,77200.0
2005-04-01 12:20:00,11.41,11.43,11.4,11.4,23600.0,10.2014,10.2192,10.1924,10.1924,23600.0
2005-04-01 12:25:00,11.41,11.42,11.41,11.41,16000.0,10.2014,10.2103,10.2014,10.2014,16000.0
2005-04-01 12:30:00,11.41,11.44,11.41,11.44,32400.0,10.2014,10.2282,10.2014,10.2282,32400.0
2005-04-01 12:35:00,11.44,11.49,11.44,11.49,60800.0,10.2282,10.2729,10.2282,10.2729,60800.0
2005-04-01 12:40:00,11.49,11.55,11.49,11.54,102800.0,10.2729,10.3265,10.2729,10.3176,102800.0
2005-04-01 12:45:00,11.54,11.54,11.51,11.51,81200.0,10.3176,10.3176,10.2908,10.2908,81200.0
2005-04-01 12:50:00,11.51,11.52,11.49,11.49,30000.0,10.2908,10.2997,10.2729,10.2729,30000.0
2005-04-01 12:55:00,11.49,11.51,11.49,11.49,21200.0,10.2729,10.2908,10.2729,10.2729,21200.0
2005-04-01 13:00:00,11.49,11.54,11.47,11.54,38000.0,10.2729,10.3176,10.255,10.3176,38000.0
2005-04-01 13:05:00,11.53,11.55,11.52,11.53,40000.0,10.3087,10.3265,10.2997,10.3087,40000.0
2005-04-01 13:10:00,11.53,11.55,11.53,11.55,23200.0,10.3087,10.3265,10.3087,10.3265,23200.0
2005-04-01 13:15:00,11.55,11.55,11.53,11.54,63600.0,10.3265,10.3265,10.3087,10.3176,63600.0
2005-04-01 13:20:00,11.55,11.58,11.54,11.55,84800.0,10.3265,10.3534,10.3176,10.3265,84800.0
2005-04-01 13:25:00,11.53,11.54,11.5,11.54,26000.0,10.3087,10.3176,10.2818,10.3176,26000.0
2005-04-01 13:30:00,11.52,11.53,11.48,11.51,51600.0,10.2997,10.3087,10.264,10.2908,51600.0
2005-04-01 13:35:00,11.5,11.53,11.5,11.51,44400.0,10.2818,10.3087,10.2818,10.2908,44400.0
2005-04-01 13:40:00,11.51,11.51,11.48,11.48,38800.0,10.2908,10.2908,10.264,10.264,38800.0
2005-04-01 13:45:00,11.48,11.49,11.46,11.46,53200.0,10.264,10.2729,10.2461,10.2461,53200.0
2005-04-01 13:50:00,11.46,11.47,11.4,11.43,78800.0,10.2461,10.255,10.1924,10.2192,78800.0
2005-04-01 13:55:00,11.43,11.43,11.37,11.4,50400.0,10.2192,10.2192,10.1656,10.1924,50400.0
2005-04-01 14:00:00,11.4,11.44,11.4,11.44,46800.0,10.1924,10.2282,10.1924,10.2282,46800.0
2005-04-01 14:05:00,11.44,11.44,11.4,11.43,47600.0,10.2282,10.2282,10.1924,10.2192,47600.0
2005-04-01 14:10:00,11.43,11.45,11.43,11.45,18400.0,10.2192,10.2371,10.2192,10.2371,18400.0
2005-04-01 14:15:00,11.45,11.45,11.41,11.44,21200.0,10.2371,10.2371,10.2014,10.2282,21200.0
2005-04-01 14:20:00,11.44,11.44,11.41,11.42,21600.0,10.2282,10.2282,10.2014,10.2103,21600.0
2005-04-01 14:25:00,11.42,11.42,11.39,11.39,47200.0,10.2103,10.2103,10.1835,10.1835,47200.0
2005-04-01 14:30:00,11.39,11.45,11.39,11.44,46800.0,10.1835,10.2371,10.1835,10.2282,46800.0
2005-04-01 14:35:00,11.45,11.47,11.44,11.47,78000.0,10.2371,10.255,10.2282,10.255,78000.0
2005-04-01 14:40:00,11.47,11.49,11.44,11.44,61200.0,10.255,10.2729,10.2282,10.2282,61200.0
2005-04-01 14:45:00,11.44,11.47,11.43,11.46,96000.0,10.2282,10.255,10.2192,10.2461,96000.0
2005-04-01 14:50:00,11.46,11.47,11.45,11.45,24400.0,10.2461,10.255,10.2371,10.2371,24400.0
2005-04-01 14:55:00,11.44,11.47,11.44,11.46,17600.0,10.2282,10.255,10.2282,10.2461,17600.0
2005-04-01 15:00:00,11.46,11.46,11.44,11.46,33600.0,10.2461,10.2461,10.2282,10.2461,33600.0
2005-04-01 15:05:00,11.46,11.47,11.46,11.47,55600.0,10.2461,10.255,10.2461,10.255,55600.0
2005-04-01 15:10:00,11.47,11.49,11.46,11.47,54800.0,10.255,10.2729,10.2461,10.255,54800.0
2005-04-01 15:15:00,11.47,11.47,11.46,11.46,44000.0,10.255,10.255,10.2461,10.2461,44000.0
2005-04-01 15:20:00,11.46,11.46,11.46,11.46,17200.0,10.2461,10.2461,10.2461,10.2461,17200.0
2005-04-01 15:25:00,11.46,11.48,11.46,11.48,51600.0,10.2461,10.264,10.2461,10.264,51600.0
2005-04-01 15:30:00,11.47,11.47,11.45,11.46,70400.0,10.255,10.255,10.2371,10.2461,70400.0
2005-04-01 15:35:00,11.46,11.46,11.46,11.46,30800.0,10.2461,10.2461,10.2461,10.2461,30800.0
2005-04-01 15:40:00,11.46,11.46,11.46,11.46,40400.0,10.2461,10.2461,10.2461,10.2461,40400.0
2005-04-01 15:45:00,11.46,11.47,11.45,11.47,144000.0,10.2461,10.255,10.2371,10.255,144000.0
2005-04-01 15:50:00,11.46,11.48,11.46,11.46,135600.0,10.2461,10.264,10.2461,10.2461,135600.0
2005-04-01 15:55:00,11.46,11.47,11.45,11.47,67600.0,10.2461,10.255,10.2371,10.255,67600.0
2005-04-04 09:30:00,11.43,11.5,11.4,11.49,154000.0,10.2192,10.2818,10.1924,10.2729,154000.0
2005-04-04 09:35:00,11.48,11.49,11.42,11.42,37200.0,10.264,10.2729,10.2103,10.2103,37200.0
2005-04-04 09:40:00,11.42,11.5,11.42,11.49,47200.0,10.2103,10.2818,10.2103,10.2729,47200.0
2005-04-04 09:45:00,11.49,11.58,11.49,11.54,50000.0,10.2729,10.3534,10.2729,10.3176,50000.0
2005-04-04 09:50:00,11.52,11.58,11.52,11.57,43200.0,10.2997,10.3534,10.2997,10.3444,43200.0
2005-04-04 09:55:00,11.56,11.56,11.49,11.49,59200.0,10.3355,10.3355,10.2729,10.2729,59200.0
2005-04-04 10:00:00,11.49,11.51,11.46,11.49,47600.0,10.2729,10.2908,10.2461,10.2729,47600.0
2005-04-04 10:05:00,11.48,11.49,11.47,11.49,29600.0,10.264,10.2729,10.255,10.2729,29600.0
2005-04-04 10:10:00,11.48,11.49,11.48,11.48,35200.0,10.264,10.2729,10.264,10.264,35200.0
2005-04-04 10:15:00,11.48,11.51,11.48,11.5,31200.0,10.264,10.2908,10.264,10.2818,31200.0
2005-04-04 10:20:00,11.49,11.5,11.46,11.46,39200.0,10.2729,10.2818,10.2461,10.2461,39200.0
2005-04-04 10:25:00,11.46,11.48,11.46,11.47,40000.0,10.2461,10.264,10.2461,10.255,40000.0
2005-04-04 10:30:00,11.46,11.54,11.46,11.54,49200.0,10.2461,10.3176,10.2461,10.3176,49200.0
2005-04-04 10:35:00,11.54,11.54,11.5,11.5,32800.0,10.3176,10.3176,10.2818,10.2818,32800.0
2005-04-04 10:40:00,11.5,11.51,11.49,11.51,17600.0,10.2818,10.2908,10.2729,10.2908,17600.0
2005-04-04 10:45:00,11.52,11.54,11.51,11.53,41200.0,10.2997,10.3176,10.2908,10.3087,41200.0
2005-04-04 10:50:00,11.51,11.54,11.51,11.53,19600.0,10.2908,10.3176,10.2908,10.3087,19600.0
2005-04-04 10:55:00,11.54,11.57,11.53,11.56,20400.0,10.3176,10.3444,10.3087,10.3355,20400.0
2005-04-04 11:00:00,11.55,11.57,11.55,11.56,34400.0,10.3265,10.3444,10.3265,10.3355,34400.0
2005-04-04 11:05:00,11.57,11.6,11.56,11.6,35200.0,10.3444,10.3712,10.3355,10.3712,35200.0
2005-04-04 11:10:00,11.6,11.6,11.58,11.58,58000.0,10.3712,10.3712,10.3534,10.3534,58000.0
2005-04-04 11:15:00,11.58,11.59,11.53,11.54,43200.0,10.3534,10.3623,10.3087,10.3176,43200.0
2005-04-04 11:20:00,11.54,11.58,11.53,11.56,52400.0,10.3176,10.3534,10.3087,10.3355,52400.0
2005-04-04 11:25:00,11.56,11.59,11.56,11.58,26400.0,10.3355,10.3623,10.3355,10.3534,26400.0
2005-04-04 11:30:00,11.57,11.58,11.55,11.55,13600.0,10.3444,10.3534,10.3265,10.3265,13600.0
2005-04-04 11:35:00,11.56,11.58,11.56,11.57,15200.0,10.3355,10.3534,10.3355,10.3444,15200.0
2005-04-04 11:40:00,11.57,11.57,11.56,11.56,36400.0,10.3444,10.3444,10.3355,10.3355,36400.0
2005-04-04 11:45:00,11.56,11.56,11.55,11.56,26000.0,10.3355,10.3355,10.3265,10.3355,26000.0
2005-04-04 11:50:00,11.56,11.56,11.56,11.56,24400.0,10.3355,10.3355,10.3355,10.3355,24400.0
2005-04-04 11:55:00,11.57,11.57,11.56,11.56,24000.0,10.3444,10.3444,10.3355,10.3355,24000.0
2005-04-04 12:00:00,11.56,11.56,11.56,11.56,11600.0,10.3355,10.3355,10.3355,10.3355,11600.0
2005-04-04 12:05:00,11.56,11.56,11.56,11.56,45600.0,10.3355,10.3355,10.3355,10.3355,45600.0
2005-04-04 12:10:00,11.56,11.56,11.56,11.56,6800.0,10.3355,10.3355,10.3355,10.3355,6800.0
2005-04-04 12:15:00,11.56,11.56,11.55,11.55,17600.0,10.3355,10.3355,10.3265,10.3265,17600.0
2005-04-04 12:20:00,11.55,11.55,11.54,11.55,12000.0,10.3265,10.3265,10.3176,10.3265,12000.0
2005-04-04 12:25:00,11.55,11.56,11.52,11.56,24400.0,10.3265,10.3355,10.2997,10.3355,24400.0
2005-04-04 12:30:00,11.55,11.56,11.55,11.55,12400.0,10.3265,10.3355,10.3265,10.3265,12400.0
2005-04-04 12:35:00,11.56,11.56,11.56,11.56,40000.0,10.3355,10.3355,10.3355,10.3355,40000.0
2005-04-04 12:40:00,11.56,11.56,11.54,11.56,8000.0,10.3355,10.3355,10.3176,10.3355,8000.0
2005-04-04 12:45:00,11.56,11.56,11.55,11.56,14800.0,10.3355,10.3355,10.3265,10.3355,14800.0
2005-04-04 12:50:00,11.55,11.56,11.55,11.56,18000.0,10.3265,10.3355,10.3265,10.3355,18000.0
2005-04-04 12:55:00,11.56,11.56,11.56,11.56,13200.0,10.3355,10.3355,10.3355,10.3355,13200.0
2005-04-04 13:00:00,11.56,11.56,11.55,11.55,76000.0,10.3355,10.3355,10.3265,10.3265,76000.0
2005-04-04 13:05:00,11.55,11.55,11.55,11.55,11600.0,10.3265,10.3265,10.3265,10.3265,11600.0
2005-04-04 13:10:00,11.55,11.55,11.52,11.52,27600.0,10.3265,10.3265,10.2997,10.2997,27600.0
2005-04-04 13:15:00,11.53,11.53,11.49,11.52,28400.0,10.3087,10.3087,10.2729,10.2997,28400.0
2005-04-04 13:20:00,11.52,11.53,11.51,11.51,8800.0,10.2997,10.3087,10.2908,10.2908,8800.0
2005-04-04 13:25:00,11.51,11.52,11.51,11.52,11600.0,10.2908,10.2997,10.2908,10.2997,11600.0
2005-04-04 13:30:00,11.53,11.54,11.52,11.54,34800.0,10.3087,10.3176,10.2997,10.3176,34800.0
2005-04-04 13:35:00,11.54,11.55,11.51,11.52,81600.0,10.3176,10.3265,10.2908,10.2997,81600.0
2005-04-04 13:40:00,11.53,11.55,11.52,11.54,41200.0,10.3087,10.3265,10.2997,10.3176,41200.0
2005-04-04 13:45:00,11.55,11.55,11.54,11.54,28000.0,10.3265,10.3265,10.3176,10.3176,28000.0
2005-04-04 13:50:00,11.54,11.55,11.54,11.55,20400.0,10.3176,10.3265,10.3176,10.3265,20400.0
2005-04-04 13:55:00,11.55,11.55,11.54,11.55,18000.0,10.3265,10.3265,10.3176,10.3265,18000.0
2005-04-04 14:00:00,11.55,11.59,11.55,11.58,68000.0,10.3265,10.3623,10.3265,10.3534,68000.0
2005-04-04 14:05:00,11.58,11.59,11.58,11.58,11600.0,10.3534,10.3623,10.3534,10.3534,11600.0
2005-04-04 14:10:00,11.58,11.59,11.58,11.58,31200.0,10.3534,10.3623,10.3534,10.3534,31200.0
2005-04-04 14:15:00,11.58,11.59,11.58,11.59,14800.0,10.3534,10.3623,10.3534,10.3623,14800.0
2005-04-04 14:20:00,11.59,11.59,11.59,11.59,13600.0,10.3623,10.3623,10.3623,10.3623,13600.0
2005-04-04 14:25:00,11.58,11.6,11.58,11.6,56000.0,10.3534,10.3712,10.3534,10.3712,56000.0
2005-04-04 14:30:00,11.6,11.63,11.6,11.62,63200.0,10.3712,10.3981,10.3712,10.3891,63200.0
2005-04-04 14:35:00,11.62,11.64,11.61,11.64,39600.0,10.3891,10.407,10.3802,10.407,39600.0
2005-04-04 14:40:00,11.64,11.65,11.64,11.65,20400.0,10.407,10.4159,10.407,10.4159,20400.0
2005-04-04 14:45:00,11.65,11.66,11.63,11.65,20800.0,10.4159,10.4249,10.3981,10.4159,20800.0
2005-04-04 14:50:00,11.65,11.65,11.65,11.65,5200.0,10.4159,10.4159,10.4159,10.4159,5200.0
2005-04-04 14:55:00,11.65,11.67,11.64,11.65,23200.0,10.4159,10.4338,10.407,10.4159,23200.0
2005-04-04 15:00:00,11.64,11.64,11.61,11.64,32400.0,10.407,10.407,10.3802,10.407,32400.0
2005-04-04 15:05:00,11.63,11.63,11.62,11.62,22400.0,10.3981,10.3981,10.3891,10.3891,22400.0
2005-04-04 15:10:00,11.62,11.62,11.62,11.62,27200.0,10.3891,10.3891,10.3891,10.3891,27200.0
2005-04-04 15:15:00,11.62,11.67,11.61,11.67,58000.0,10.3891,10.4338,10.3802,10.4338,58000.0
2005-04-04 15:20:00,11.66,11.68,11.66,11.68,40800.0,10.4249,10.4428,10.4249,10.4428,40800.0
2005-04-04 15:25:00,11.68,11.69,11.67,11.68,32000.0,10.4428,10.4517,10.4338,10.4428,32000.0
2005-04-04 15:30:00,11.68,11.68,11.64,11.65,44800.0,10.4428,10.4428,10.407,10.4159,44800.0
2005-04-04 15:35:00,11.64,11.65,11.64,11.65,18400.0,10.407,10.4159,10.407,10.4159,18400.0
2005-04-04 15:40:00,11.65,11.69,11.65,11.67,95200.0,10.4159,10.4517,10.4159,10.4338,95200.0
2005-04-04 15:45:00,11.67,11.68,11.65,11.65,53200.0,10.4338,10.4428,10.4159,10.4159,53200.0
2005-04-04 15:50:00,11.65,11.65,11.64,11.64,45200.0,10.4159,10.4159,10.407,10.407,45200.0
2005-04-04 15:55:00,11.65,11.67,11.62,11.63,97200.0,10.4159,10.4338,10.3891,10.3981,97200.0
2005-04-05 09:30:00,11.65,11.74,11.63,11.66,100000.0,10.4159,10.4964,10.3981,10.4249,100000.0
2005-04-05 09:35:00,11.66,11.74,11.65,11.72,37200.0,10.4249,10.4964,10.4159,10.4785,37200.0
2005-04-05 09:40:00,11.7,11.73,11.7,11.73,20000.0,10.4606,10.4875,10.4606,10.4875,20000.0
2005-04-05 09:45:00,11.73,11.74,11.71,11.72,63200.0,10.4875,10.4964,10.4696,10.4785,63200.0
2005-04-05 09:50:00,11.72,11.79,11.72,11.77,208400.0,10.4785,10.5411,10.4785,10.5232,208400.0
2005-04-05 09:55:00,11.77,11.8,11.76,11.78,88400.0,10.5232,10.5501,10.5143,10.5322,88400.0
2005-04-05 10:00:00,11.78,11.78,11.73,11.75,66800.0,10.5322,10.5322,10.4875,10.5053,66800.0
2005-04-05 10:05:00,11.75,11.75,11.71,11.72,199200.0,10.5053,10.5053,10.4696,10.4785,199200.0
2005-04-05 10:10:00,11.72,11.75,11.72,11.74,110800.0,10.4785,10.5053,10.4785,10.4964,110800.0
2005-04-05 10:15:00,11.74,11.79,11.74,11.78,138000.0,10.4964,10.5411,10.4964,10.5322,138000.0
2005-04-05 10:20:00,11.78,11.78,11.74,11.75,42400.0,10.5322,10.5322,10.4964,10.5053,42400.0
2005-04-05 10:25:00,11.74,11.75,11.71,11.72,129600.0,10.4964,10.5053,10.4696,10.4785,129600.0
2005-04-05 10:30:00,11.72,11.79,11.72,11.79,104400.0,10.4785,10.5411,10.4785,10.5411,104400.0
2005-04-05 10:35:00,11.79,11.79,11.78,11.78,41600.0,10.5411,10.5411,10.5322,10.5322,41600.0
2005-04-05 10:40:00,11.78,11.78,11.76,11.77,39600.0,10.5322,10.5322,10.5143,10.5232,39600.0
2005-04-05 10:45:00,11.77,11.78,11.77,11.77,40800.0,10.5232,10.5322,10.5232,10.5232,40800.0
2005-04-05 10:50:00,11.77,11.79,11.77,11.79,34400.0,10.5232,10.5411,10.5232,10.5411,34400.0
2005-04-05 10:55:00,11.78,11.79,11.77,11.78,19600.0,10.5322,10.5411,10.5232,10.5322,19600.0
2005-04-05 11:00:00,11.77,11.78,11.72,11.73,36400.0,10.5232,10.5322,10.4785,10.4875,36400.0
2005-04-05 11:05:00,11.73,11.74,11.71,11.74,44000.0,10.4875,10.4964,10.4696,10.4964,44000.0
2005-04-05 11:10:00,11.74,11.75,11.74,11.75,11600.0,10.4964,10.5053,10.4964,10.5053,11600.0
2005-04-05 11:15:00,11.75,11.75,11.74,11.75,16800.0,10.5053,10.5053,10.4964,10.5053,16800.0
2005-04-05 11:20:00,11.74,11.75,11.74,11.75,58800.0,10.4964,10.5053,10.4964,10.5053,58800.0
2005-04-05 11:25:00,11.75,11.77,11.75,11.75,27600.0,10.5053,10.5232,10.5053,10.5053,27600.0
2005-04-05 11:30:00,11.75,11.78,11.74,11.75,105600.0,10.5053,10.5322,10.4964,10.5053,105600.0
2005-04-05 11:35:00,11.75,11.77,11.74,11.75,60800.0,10.5053,10.5232,10.4964,10.5053,60800.0
2005-04-05 11:40:00,11.75,11.79,11.74,11.78,72000.0,10.5053,10.5411,10.4964,10.5322,72000.0
2005-04-05 11:45:00,11.78,11.78,11.75,11.77,28400.0,10.5322,10.5322,10.5053,10.5232,28400.0
2005-04-05 11:50:00,11.77,11.78,11.76,11.77,27200.0,10.5232,10.5322,10.5143,10.5232,27200.0
2005-04-05 11:55:00,11.77,11.78,11.76,11.78,20400.0,10.5232,10.5322,10.5143,10.5322,20400.0
2005-04-05 12:00:00,11.79,11.79,11.76,11.77,55600.0,10.5411,10.5411,10.5143,10.5232,55600.0
2005-04-05 12:05:00,11.77,11.79,11.77,11.77,52800.0,10.5232,10.5411,10.5232,10.5232,52800.0
2005-04-05 12:10:00,11.77,11.79,11.77,11.79,27200.0,10.5232,10.5411,10.5232,10.5411,27200.0
2005-04-05 12:15:00,11.79,11.81,11.78,11.8,26800.0,10.5411,10.559,10.5322,10.5501,26800.0
2005-04-05 12:20:00,11.8,11.81,11.79,11.8,62800.0,10.5501,10.559,10.5411,10.5501,62800.0
2005-04-05 12:25:00,11.79,11.81,11.79,11.81,55600.0,10.5411,10.559,10.5411,10.559,55600.0
2005-04-05 12:30:00,11.81,11.81,11.8,11.8,82800.0,10.559,10.559,10.5501,10.5501,82800.0
2005-04-05 12:35:00,11.81,11.81,11.8,11.81,24400.0,10.559,10.559,10.5501,10.559,24400.0
2005-04-05 12:40:00,11.81,11.85,11.81,11.84,136000.0,10.559,10.5948,10.559,10.5858,136000.0
2005-04-05 12:45:00,11.84,11.85,11.83,11.84,22000.0,10.5858,10.5948,10.5769,10.5858,22000.0
2005-04-05 12:50:00,11.85,11.85,11.83,11.83,23200.0,10.5948,10.5948,10.5769,10.5769,23200.0
2005-04-05 12:55:00,11.84,11.84,11.83,11.83,12000.0,10.5858,10.5858,10.5769,10.5769,12000.0
2005-04-05 13:00:00,11.82,11.83,11.82,11.82,14400.0,10.5679,10.5769,10.5679,10.5679,14400.0
2005-04-05 13:05:00,11.83,11.83,11.82,11.83,20800.0,10.5769,10.5769,10.5679,10.5769,20800.0
2005-04-05 13:10:00,11.83,11.86,11.83,11.85,46800.0,10.5769,10.6037,10.5769,10.5948,46800.0
2005-04-05 13:15:00,11.86,11.86,11.85,11.86,32000.0,10.6037,10.6037,10.5948,10.6037,32000.0
2005-04-05 13:20:00,11.86,11.86,11.86,11.86,31600.0,10.6037,10.6037,10.6037,10.6037,31600.0
2005-04-05 13:25:00,11.86,11.86,11.86,11.86,37200.0,10.6037,10.6037,10.6037,10.6037,37200.0
2005-04-05 13:30:00,11.86,11.88,11.86,11.87,45200.0,10.6037,10.6216,10.6037,10.6126,45200.0
2005-04-05 13:35:00,11.87,11.9,11.87,11.87,118800.0,10.6126,10.6395,10.6126,10.6126,118800.0
2005-04-05 13:40:00,11.87,11.87,11.86,11.87,23200.0,10.6126,10.6126,10.6037,10.6126,23200.0
2005-04-05 13:45:00,11.87,11.89,11.86,11.89,31200.0,10.6126,10.6305,10.6037,10.6305,31200.0
2005-04-05 13:50:00,11.89,11.89,11.86,11.89,47200.0,10.6305,10.6305,10.6037,10.6305,47200.0
2005-04-05 13:55:00,11.89,11.91,11.88,11.9,67600.0,10.6305,10.6484,10.6216,10.6395,67600.0
2005-04-05 14:00:00,11.9,11.93,11.86,11.88,85600.0,10.6395,10.6663,10.6037,10.6216,85600.0
2005-04-05 14:05:00,11.88,11.88,11.87,11.88,27200.0,10.6216,10.6216,10.6126,10.6216,27200.0
2005-04-05 14:10:00,11.88,11.88,11.87,11.88,87600.0,10.6216,10.6216,10.6126,10.6216,87600.0
2005-04-05 14:15:00,11.88,11.89,11.86,11.87,107200.0,10.6216,10.6305,10.6037,10.6126,107200.0
2005-04-05 14:20:00,11.87,11.88,11.83,11.86,104400.0,10.6126,10.6216,10.5769,10.6037,104400.0
2005-04-05 14:25:00,11.87,11.92,11.87,11.92,65600.0,10.6126,10.6573,10.6126,10.6573,65600.0
2005-04-05 14:30:00,11.92,11.92,11.87,11.9,84000.0,10.6573,10.6573,10.6126,10.6395,84000.0
2005-04-05 14:35:00,11.9,11.93,11.9,11.92,52800.0,10.6395,10.6663,10.6395,10.6573,52800.0
2005-04-05 14:40:00,11.92,11.93,11.9,11.9,32400.0,10.6573,10.6663,10.6395,10.6395,32400.0
2005-04-05 14:45:00,11.9,11.93,11.9,11.93,63200.0,10.6395,10.6663,10.6395,10.6663,63200.0
2005-04-05 14:50:00,11.93,11.98,11.92,11.97,134800.0,10.6663,10.711,10.6573,10.702,134800.0
2005-04-05 14:55:00,11.97,11.99,11.9,11.9,131600.0,10.702,10.7199,10.6395,10.6395,131600.0
2005-04-05 15:00:00,11.9,11.94,11.9,11.94,184000.0,10.6395,10.6752,10.6395,10.6752,184000.0
2005-04-05 15:05:00,11.94,11.97,11.94,11.94,80400.0,10.6752,10.702,10.6752,10.6752,80400.0
2005-04-05 15:10:00,11.95,11.96,11.94,11.96,42000.0,10.6842,10.6931,10.6752,10.6931,42000.0
2005-04-05 15:15:00,11.96,11.97,11.94,11.94,55200.0,10.6931,10.702,10.6752,10.6752,55200.0
2005-04-05 15:20:00,11.94,11.95,11.93,11.95,52800.0,10.6752,10.6842,10.6663,10.6842,52800.0
2005-04-05 15:25:00,11.94,11.97,11.94,11.97,105200.0,10.6752,10.702,10.6752,10.702,105200.0
2005-04-05 15:30:00,11.97,11.98,11.96,11.97,140800.0,10.702,10.711,10.6931,10.702,140800.0
2005-04-05 15:35:00,11.97,12.0,11.94,11.99,124000.0,10.702,10.7289,10.6752,10.7199,124000.0
2005-04-05 15:40:00,11.99,11.99,11.95,11.97,232000.0,10.7199,10.7199,10.6842,10.702,232000.0
2005-04-05 15:45:00,11.96,12.0,11.96,12.0,330000.0,10.6931,10.7289,10.6931,10.7289,330000.0
2005-04-05 15:50:00,11.99,12.0,11.95,11.99,268400.0,10.7199,10.7289,10.6842,10.7199,268400.0
2005-04-05 15:55:00,11.99,12.01,11.98,12.01,334400.0,10.7199,10.7378,10.711,10.7378,334400.0
2005-04-06 09:30:00,12.05,12.09,12.0,12.04,221600.0,10.7736,10.8093,10.7289,10.7646,221600.0
2005-04-06 09:35:00,12.05,12.05,12.01,12.03,112400.0,10.7736,10.7736,10.7378,10.7557,112400.0
2005-04-06 09:40:00,12.02,12.04,12.02,12.04,30400.0,10.7467,10.7646,10.7467,10.7646,30400.0
2005-04-06 09:45:00,12.04,12.07,12.03,12.07,55600.0,10.7646,10.7915,10.7557,10.7915,55600.0
2005-04-06 09:50:00,12.06,12.1,12.06,12.1,125200.0,10.7825,10.8183,10.7825,10.8183,125200.0
2005-04-06 09:55:00,12.09,12.1,12.07,12.07,83600.0,10.8093,10.8183,10.7915,10.7915,83600.0
2005-04-06 10:00:00,12.07,12.1,12.06,12.09,194000.0,10.7915,10.8183,10.7825,10.8093,194000.0
2005-04-06 10:05:00,12.09,12.1,12.09,12.09,38400.0,10.8093,10.8183,10.8093,10.8093,38400.0
2005-04-06 10:10:00,12.1,12.1,12.09,12.09,80800.0,10.8183,10.8183,10.8093,10.8093,80800.0
2005-04-06 10:15:00,12.1,12.1,12.09,12.09,40400.0,10.8183,10.8183,10.8093,10.8093,40400.0
2005-04-06 10:20:00,12.09,12.09,12.08,12.08,36400.0,10.8093,10.8093,10.8004,10.8004,36400.0
2005-04-06 10:25:00,12.07,12.08,12.06,12.07,61200.0,10.7915,10.8004,10.7825,10.7915,61200.0
2005-04-06 10:30:00,12.06,12.08,12.06,12.06,66000.0,10.7825,10.8004,10.7825,10.7825,66000.0
2005-04-06 10:35:00,12.06,12.06,12.03,12.06,65600.0,10.7825,10.7825,10.7557,10.7825,65600.0
2005-04-06 10:40:00,12.06,12.06,12.05,12.05,47600.0,10.7825,10.7825,10.7736,10.7736,47600.0
2005-04-06 10:45:00,12.05,12.1,12.05,12.09,58400.0,10.7736,10.8183,10.7736,10.8093,58400.0
2005-04-06 10:50:00,12.08,12.08,12.07,12.07,200400.0,10.8004,10.8004,10.7915,10.7915,200400.0
2005-04-06 10:55:00,12.06,12.06,12.03,12.03,31200.0,10.7825,10.7825,10.7557,10.7557,31200.0
2005-04-06 11:00:00,12.04,12.05,12.02,12.05,38400.0,10.7646,10.7736,10.7467,10.7736,38400.0
2005-04-06 11:05:00,12.06,12.06,12.03,12.04,22800.0,10.7825,10.7825,10.7557,10.7646,22800.0
2005-04-06 11:10:00,12.05,12.06,12.03,12.05,104400.0,10.7736,10.7825,10.7557,10.7736,104400.0
2005-04-06 11:15:00,12.04,12.04,12.01,12.02,32400.0,10.7646,10.7646,10.7378,10.7467,32400.0
2005-04-06 11:20:00,12.01,12.01,11.98,12.0,54800.0,10.7378,10.7378,10.711,10.7289,54800.0
2005-04-06 11:25:00,11.99,12.08,11.99,12.07,36400.0,10.7199,10.8004,10.7199,10.7915,36400.0
2005-04-06 11:30:00,12.07,12.07,12.0,12.04,32400.0,10.7915,10.7915,10.7289,10.7646,32400.0
2005-04-06 11:35:00,12.04,12.08,12.02,12.04,125200.0,10.7646,10.8004,10.7467,10.7646,125200.0
2005-04-06 11:40:00,12.05,12.05,12.02,12.02,15600.0,10.7736,10.7736,10.7467,10.7467,15600.0
2005-04-06 11:45:00,12.02,12.03,11.99,12.02,78400.0,10.7467,10.7557,10.7199,10.7467,78400.0
2005-04-06 11:50:00,12.03,12.08,12.03,12.06,85200.0,10.7557,10.8004,10.7557,10.7825,85200.0
2005-04-06 11:55:00,12.06,12.09,12.05,12.06,19600.0,10.7825,10.8093,10.7736,10.7825,19600.0
2005-04-06 12:00:00,12.06,12.06,12.05,12.06,6400.0,10.7825,10.7825,10.7736,10.7825,6400.0
2005-04-06 12:05:00,12.05,12.05,12.03,12.04,118000.0,10.7736,10.7736,10.7557,10.7646,118000.0
2005-04-06 12:10:00,12.05,12.05,12.05,12.05,82400.0,10.7736,10.7736,10.7736,10.7736,82400.0
2005-04-06 12:15:00,12.05,12.05,12.04,12.04,34000.0,10.7736,10.7736,10.7646,10.7646,34000.0
2005-04-06 12:20:00,12.04,12.05,11.99,12.0,59600.0,10.7646,10.7736,10.7199,10.7289,59600.0
2005-04-06 12:25:00,12.0,12.0,11.99,12.0,58400.0,10.7289,10.7289,10.7199,10.7289,58400.0
2005-04-06 12:30:00,11.99,12.0,11.99,11.99,32000.0,10.7199,10.7289,10.7199,10.7199,32000.0
2005-04-06 12:35:00,11.99,12.04,11.98,12.04,26000.0,10.7199,10.7646,10.711,10.7646,26000.0
2005-04-06 12:40:00,12.04,12.04,12.02,12.02,41200.0,10.7646,10.7646,10.7467,10.7467,41200.0
2005-04-06 12:45:00,12.02,12.03,12.02,12.03,28400.0,10.7467,10.7557,10.7467,10.7557,28400.0
2005-04-06 12:50:00,12.03,12.03,12.01,12.02,30800.0,10.7557,10.7557,10.7378,10.7467,30800.0
2005-04-06 12:55:00,12.02,12.02,12.0,12.0,7600.0,10.7467,10.7467,10.7289,10.7289,7600.0
2005-04-06 13:00:00,12.0,12.0,11.99,11.99,58400.0,10.7289,10.7289,10.7199,10.7199,58400.0
2005-04-06 13:05:00,11.99,11.99,11.99,11.99,35200.0,10.7199,10.7199,10.7199,10.7199,35200.0
2005-04-06 13:10:00,11.99,11.99,11.99,11.99,13200.0,10.7199,10.7199,10.7199,10.7199,13200.0
2005-04-06 13:15:00,11.99,11.99,11.99,11.99,33200.0,10.7199,10.7199,10.7199,10.7199,33200.0
2005-04-06 13:20:00,11.99,11.99,11.99,11.99,16000.0,10.7199,10.7199,10.7199,10.7199,16000.0
2005-04-06 13:25:00,11.99,11.99,11.99,11.99,6800.0,10.7199,10.7199,10.7199,10.7199,6800.0
2005-04-06 13:30:00,11.99,11.99,11.98,11.98,42400.0,10.7199,10.7199,10.711,10.711,42400.0
2005-04-06 13:35:00,11.98,11.98,11.93,11.94,73600.0,10.711,10.711,10.6663,10.6752,73600.0
2005-04-06 13:40:00,11.93,11.93,11.92,11.92,20800.0,10.6663,10.6663,10.6573,10.6573,20800.0
2005-04-06 13:45:00,11.92,11.93,11.91,11.91,84400.0,10.6573,10.6663,10.6484,10.6484,84400.0
2005-04-06 13:50:00,11.91,11.91,11.87,11.89,123200.0,10.6484,10.6484,10.6126,10.6305,123200.0
2005-04-06 13:55:00,11.89,11.91,11.86,11.91,64400.0,10.6305,10.6484,10.6037,10.6484,64400.0
2005-04-06 14:00:00,11.91,11.93,11.91,11.93,49200.0,10.6484,10.6663,10.6484,10.6663,49200.0
2005-04-06 14:05:00,11.92,11.93,11.91,11.92,63600.0,10.6573,10.6663,10.6484,10.6573,63600.0
2005-04-06 14:10:00,11.93,11.93,11.92,11.92,15600.0,10.6663,10.6663,10.6573,10.6573,15600.0
2005-04-06 14:15:00,11.92,11.92,11.92,11.92,10000.0,10.6573,10.6573,10.6573,10.6573,10000.0
2005-04-06 14:20:00,11.92,11.93,11.92,11.93,194400.0,10.6573,10.6663,10.6573,10.6663,194400.0
2005-04-06 14:25:00,11.93,11.93,11.92,11.93,72000.0,10.6663,10.6663,10.6573,10.6663,72000.0
2005-04-06 14:30:00,11.93,11.93,11.92,11.93,124400.0,10.6663,10.6663,10.6573,10.6663,124400.0
2005-04-06 14:35:00,11.93,11.94,11.92,11.93,54000.0,10.6663,10.6752,10.6573,10.6663,54000.0
2005-04-06 14:40:00,11.93,11.93,11.92,11.93,41600.0,10.6663,10.6663,10.6573,10.6663,41600.0
2005-04-06 14:45:00,11.93,11.94,11.92,11.93,58400.0,10.6663,10.6752,10.6573,10.6663,58400.0
2005-04-06 14:50:00,11.92,11.93,11.92,11.92,30000.0,10.6573,10.6663,10.6573,10.6573,30000.0
2005-04-06 14:55:00,11.92,11.93,11.91,11.93,55200.0,10.6573,10.6663,10.6484,10.6663,55200.0
2005-04-06 15:00:00,11.93,11.93,11.91,11.91,32000.0,10.6663,10.6663,10.6484,10.6484,32000.0
2005-04-06 15:05:00,11.91,11.91,11.9,11.91,41200.0,10.6484,10.6484,10.6395,10.6484,41200.0
2005-04-06 15:10:00,11.91,11.91,11.9,11.9,28000.0,10.6484,10.6484,10.6395,10.6395,28000.0
2005-04-06 15:15:00,11.9,11.91,11.88,11.88,104800.0,10.6395,10.6484,10.6216,10.6216,104800.0
2005-04-06 15:20:00,11.88,11.88,11.84,11.87,105200.0,10.6216,10.6216,10.5858,10.6126,105200.0
2005-04-06 15:25:00,11.87,11.87,11.83,11.84,51200.0,10.6126,10.6126,10.5769,10.5858,51200.0
2005-04-06 15:30:00,11.84,11.85,11.8,11.84,117200.0,10.5858,10.5948,10.5501,10.5858,117200.0
2005-04-06 15:35:00,11.84,11.84,11.81,11.84,59200.0,10.5858,10.5858,10.559,10.5858,59200.0
2005-04-06 15:40:00,11.84,11.85,11.81,11.81,136400.0,10.5858,10.5948,10.559,10.559,136400.0
2005-04-06 15:45:00,11.82,11.87,11.82,11.85,174800.0,10.5679,10.6126,10.5679,10.5948,174800.0
2005-04-06 15:50:00,11.85,11.86,11.84,11.84,144400.0,10.5948,10.6037,10.5858,10.5858,144400.0
2005-04-06 15:55:00,11.84,11.88,11.84,11.86,281600.0,10.5858,10.6216,10.5858,10.6037,281600.0
2005-04-07 09:30:00,11.94,11.94,11.76,11.77,166800.0,10.6752,10.6752,10.5143,10.5232,166800.0
2005-04-07 09:35:00,11.79,11.8,11.79,11.79,86400.0,10.5411,10.5501,10.5411,10.5411,86400.0
2005-04-07 09:40:00,11.79,11.8,11.78,11.8,35600.0,10.5411,10.5501,10.5322,10.5501,35600.0
2005-04-07 09:45:00,11.8,11.8,11.8,11.8,33600.0,10.5501,10.5501,10.5501,10.5501,33600.0
2005-04-07 09:50:00,11.8,11.81,11.8,11.81,41200.0,10.5501,10.559,10.5501,10.559,41200.0
2005-04-07 09:55:00,11.81,11.81,11.81,11.81,30000.0,10.559,10.559,10.559,10.559,30000.0
2005-04-07 10:00:00,11.81,11.81,11.8,11.81,34400.0,10.559,10.559,10.5501,10.559,34400.0
2005-04-07 10:05:00,11.81,11.81,11.81,11.81,106800.0,10.559,10.559,10.559,10.559,106800.0
2005-04-07 10:10:00,11.81,11.83,11.81,11.83,27200.0,10.559,10.5769,10.559,10.5769,27200.0
2005-04-07 10:15:00,11.83,11.85,11.83,11.84,21200.0,10.5769,10.5948,10.5769,10.5858,21200.0
2005-04-07 10:20:00,11.84,11.84,11.82,11.83,118000.0,10.5858,10.5858,10.5679,10.5769,118000.0
2005-04-07 10:25:00,11.84,11.84,11.83,11.84,6400.0,10.5858,10.5858,10.5769,10.5858,6400.0
2005-04-07 10:30:00,11.84,11.84,11.83,11.83,52400.0,10.5858,10.5858,10.5769,10.5769,52400.0
2005-04-07 10:35:00,11.84,11.84,11.8,11.81,27600.0,10.5858,10.5858,10.5501,10.559,27600.0
2005-04-07 10:40:00,11.81,11.84,11.81,11.83,73200.0,10.559,10.5858,10.559,10.5769,73200.0
2005-04-07 10:45:00,11.83,11.84,11.82,11.83,22000.0,10.5769,10.5858,10.5679,10.5769,22000.0
2005-04-07 10:50:00,11.83,11.84,11.83,11.83,46800.0,10.5769,10.5858,10.5769,10.5769,46800.0
2005-04-07 10:55:00,11.83,11.83,11.82,11.83,7200.0,10.5769,10.5769,10.5679,10.5769,7200.0
2005-04-07 11:00:00,11.83,11.84,11.82,11.82,17200.0,10.5769,10.5858,10.5679,10.5679,17200.0
2005-04-07 11:05:00,11.83,11.84,11.81,11.84,25200.0,10.5769,10.5858,10.559,10.5858,25200.0
2005-04-07 11:10:00,11.83,11.84,11.82,11.82,8800.0,10.5769,10.5858,10.5679,10.5679,8800.0
2005-04-07 11:15:00,11.82,11.83,11.82,11.83,5200.0,10.5679,10.5769,10.5679,10.5769,5200.0
2005-04-07 11:20:00,11.82,11.84,11.82,11.84,6800.0,10.5679,10.5858,10.5679,10.5858,6800.0
2005-04-07 11:25:00,11.83,11.84,11.82,11.82,12800.0,10.5769,10.5858,10.5679,10.5679,12800.0
2005-04-07 11:30:00,11.83,11.83,11.82,11.83,6800.0,10.5769,10.5769,10.5679,10.5769,6800.0
2005-04-07 11:35:00,11.83,11.83,11.83,11.83,16800.0,10.5769,10.5769,10.5769,10.5769,16800.0
2005-04-07 11:40:00,11.82,11.83,11.81,11.81,19600.0,10.5679,10.5769,10.559,10.559,19600.0
2005-04-07 11:45:00,11.81,11.81,11.78,11.8,85200.0,10.559,10.559,10.5322,10.5501,85200.0
2005-04-07 11:50:00,11.8,11.83,11.79,11.83,89600.0,10.5501,10.5769,10.5411,10.5769,89600.0
2005-04-07 11:55:00,11.83,11.83,11.82,11.83,26800.0,10.5769,10.5769,10.5679,10.5769,26800.0
2005-04-07 12:00:00,11.83,11.84,11.83,11.84,61600.0,10.5769,10.5858,10.5769,10.5858,61600.0
2005-04-07 12:05:00,11.84,11.85,11.84,11.85,10800.0,10.5858,10.5948,10.5858,10.5948,10800.0
2005-04-07 12:10:00,11.84,11.85,11.84,11.84,20000.0,10.5858,10.5948,10.5858,10.5858,20000.0
2005-04-07 12:15:00,11.84,11.85,11.84,11.85,25200.0,10.5858,10.5948,10.5858,10.5948,25200.0
2005-04-07 12:20:00,11.84,11.85,11.83,11.84,12800.0,10.5858,10.5948,10.5769,10.5858,12800.0
2005-04-07 12:25:00,11.84,11.84,11.84,11.84,14400.0,10.5858,10.5858,10.5858,10.5858,14400.0
2005-04-07 12:30:00,11.84,11.85,11.84,11.85,62400.0,10.5858,10.5948,10.5858,10.5948,62400.0
2005-04-07 12:35:00,11.84,11.86,11.84,11.85,74000.0,10.5858,10.6037,10.5858,10.5948,74000.0
2005-04-07 12:40:00,11.84,11.86,11.84,11.85,115200.0,10.5858,10.6037,10.5858,10.5948,115200.0
2005-04-07 12:45:00,11.86,11.86,11.83,11.83,56800.0,10.6037,10.6037,10.5769,10.5769,56800.0
2005-04-07 12:50:00,11.83,11.83,11.82,11.83,10800.0,10.5769,10.5769,10.5679,10.5769,10800.0
2005-04-07 12:55:00,11.83,11.83,11.82,11.82,49200.0,10.5769,10.5769,10.5679,10.5679,49200.0
2005-04-07 13:00:00,11.81,11.82,11.8,11.8,32800.0,10.559,10.5679,10.5501,10.5501,32800.0
2005-04-07 13:05:00,11.8,11.8,11.79,11.79,31200.0,10.5501,10.5501,10.5411,10.5411,31200.0
2005-04-07 13:10:00,11.79,11.8,11.79,11.79,41200.0,10.5411,10.5501,10.5411,10.5411,41200.0
2005-04-07 13:15:00,11.79,11.8,11.79,11.8,53200.0,10.5411,10.5501,10.5411,10.5501,53200.0
2005-04-07 13:20:00,11.8,11.8,11.79,11.8,20000.0,10.5501,10.5501,10.5411,10.5501,20000.0
2005-04-07 13:25:00,11.8,11.8,11.79,11.8,23600.0,10.5501,10.5501,10.5411,10.5501,23600.0
2005-04-07 13:30:00,11.8,11.8,11.8,11.8,38400.0,10.5501,10.5501,10.5501,10.5501,38400.0
2005-04-07 13:35:00,11.8,11.81,11.8,11.81,27600.0,10.5501,10.559,10.5501,10.559,27600.0
2005-04-07 13:40:00,11.81,11.81,11.79,11.8,9200.0,10.559,10.559,10.5411,10.5501,9200.0
2005-04-07 13:45:00,11.79,11.79,11.79,11.79,44000.0,10.5411,10.5411,10.5411,10.5411,44000.0
2005-04-07 13:50:00,11.79,11.81,11.78,11.79,105200.0,10.5411,10.559,10.5322,10.5411,105200.0
2005-04-07 13:55:00,11.79,11.79,11.76,11.76,31600.0,10.5411,10.5411,10.5143,10.5143,31600.0
2005-04-07 14:00:00,11.76,11.78,11.76,11.78,23200.0,10.5143,10.5322,10.5143,10.5322,23200.0
2005-04-07 14:05:00,11.79,11.81,11.78,11.8,68400.0,10.5411,10.559,10.5322,10.5501,68400.0
2005-04-07 14:10:00,11.8,11.8,11.78,11.8,38400.0,10.5501,10.5501,10.5322,10.5501,38400.0
2005-04-07 14:15:00,11.8,11.81,11.8,11.81,8800.0,10.5501,10.559,10.5501,10.559,8800.0
2005-04-07 14:20:00,11.81,11.81,11.8,11.81,16800.0,10.559,10.559,10.5501,10.559,16800.0
2005-04-07 14:25:00,11.81,11.81,11.8,11.8,7200.0,10.559,10.559,10.5501,10.5501,7200.0
2005-04-07 14:30:00,11.81,11.81,11.79,11.81,20800.0,10.559,10.559,10.5411,10.559,20800.0
2005-04-07 14:35:00,11.81,11.81,11.81,11.81,140800.0,10.559,10.559,10.559,10.559,140800.0
2005-04-07 14:40:00,11.81,11.84,11.81,11.83,46400.0,10.559,10.5858,10.559,10.5769,46400.0
2005-04-07 14:45:00,11.83,11.83,11.81,11.81,18000.0,10.5769,10.5769,10.559,10.559,18000.0
2005-04-07 14:50:00,11.81,11.81,11.81,11.81,34800.0,10.559,10.559,10.559,10.559,34800.0
2005-04-07 14:55:00,11.81,11.83,11.81,11.83,54000.0,10.559,10.5769,10.559,10.5769,54000.0
2005-04-07 15:00:00,11.83,11.88,11.83,11.86,176800.0,10.5769,10.6216,10.5769,10.6037,176800.0
2005-04-07 15:05:00,11.86,11.86,11.84,11.86,128000.0,10.6037,10.6037,10.5858,10.6037,128000.0
2005-04-07 15:10:00,11.85,11.86,11.83,11.85,22800.0,10.5948,10.6037,10.5769,10.5948,22800.0
2005-04-07 15:15:00,11.85,11.85,11.85,11.85,11200.0,10.5948,10.5948,10.5948,10.5948,11200.0
2005-04-07 15:20:00,11.85,11.85,11.84,11.84,23200.0,10.5948,10.5948,10.5858,10.5858,23200.0
2005-04-07 15:25:00,11.84,11.86,11.84,11.86,19200.0,10.5858,10.6037,10.5858,10.6037,19200.0
2005-04-07 15:30:00,11.85,11.87,11.85,11.87,28800.0,10.5948,10.6126,10.5948,10.6126,28800.0
2005-04-07 15:35:00,11.87,11.87,11.84,11.84,64000.0,10.6126,10.6126,10.5858,10.5858,64000.0
2005-04-07 15:40:00,11.84,11.84,11.84,11.84,68800.0,10.5858,10.5858,10.5858,10.5858,68800.0
2005-04-07 15:45:00,11.84,11.85,11.84,11.85,48000.0,10.5858,10.5948,10.5858,10.5948,48000.0
2005-04-07 15:50:00,11.85,11.88,11.85,11.87,114000.0,10.5948,10.6216,10.5948,10.6126,114000.0
2005-04-07 15:55:00,11.87,11.88,11.85,11.88,233200.0,10.6126,10.6216,10.5948,10.6216,233200.0
2005-04-08 09:30:00,11.84,11.86,11.76,11.8,109600.0,10.5858,10.6037,10.5143,10.5501,109600.0
2005-04-08 09:35:00,11.8,11.81,11.78,11.78,22000.0,10.5501,10.559,10.5322,10.5322,22000.0
2005-04-08 09:40:00,11.78,11.79,11.7,11.76,200800.0,10.5322,10.5411,10.4606,10.5143,200800.0
2005-04-08 09:45:00,11.76,11.76,11.69,11.69,211600.0,10.5143,10.5143,10.4517,10.4517,211600.0
2005-04-08 09:50:00,11.7,11.74,11.69,11.74,75600.0,10.4606,10.4964,10.4517,10.4964,75600.0
2005-04-08 09:55:00,11.75,11.76,11.72,11.76,115200.0,10.5053,10.5143,10.4785,10.5143,115200.0
2005-04-08 10:00:00,11.77,11.77,11.72,11.72,54800.0,10.5232,10.5232,10.4785,10.4785,54800.0
2005-04-08 10:05:00,11.72,11.74,11.66,11.66,179600.0,10.4785,10.4964,10.4249,10.4249,179600.0
2005-04-08 10:10:00,11.66,11.7,11.61,11.62,160400.0,10.4249,10.4606,10.3802,10.3891,160400.0
2005-04-08 10:15:00,11.62,11.64,11.59,11.63,92400.0,10.3891,10.407,10.3623,10.3981,92400.0
2005-04-08 10:20:00,11.63,11.63,11.6,11.61,82000.0,10.3981,10.3981,10.3712,10.3802,82000.0
2005-04-08 10:25:00,11.61,11.61,11.59,11.6,132000.0,10.3802,10.3802,10.3623,10.3712,132000.0
2005-04-08 10:30:00,11.6,11.61,11.59,11.6,119600.0,10.3712,10.3802,10.3623,10.3712,119600.0
2005-04-08 10:35:00,11.6,11.6,11.57,11.6,101200.0,10.3712,10.3712,10.3444,10.3712,101200.0
2005-04-08 10:40:00,11.6,11.61,11.57,11.59,90800.0,10.3712,10.3802,10.3444,10.3623,90800.0
2005-04-08 10:45:00,11.59,11.62,11.59,11.62,88400.0,10.3623,10.3891,10.3623,10.3891,88400.0
2005-04-08 10:50:00,11.62,11.62,11.59,11.62,88000.0,10.3891,10.3891,10.3623,10.3891,88000.0
2005-04-08 10:55:00,11.62,11.62,11.6,11.61,48400.0,10.3891,10.3891,10.3712,10.3802,48400.0
2005-04-08 11:00:00,11.61,11.62,11.6,11.61,156400.0,10.3802,10.3891,10.3712,10.3802,156400.0
2005-04-08 11:05:00,11.6,11.6,11.59,11.6,25600.0,10.3712,10.3712,10.3623,10.3712,25600.0
2005-04-08 11:10:00,11.6,11.6,11.58,11.58,53200.0,10.3712,10.3712,10.3534,10.3534,53200.0
2005-04-08 11:15:00,11.58,11.58,11.53,11.54,96000.0,10.3534,10.3534,10.3087,10.3176,96000.0
2005-04-08 11:20:00,11.54,11.56,11.54,11.56,54000.0,10.3176,10.3355,10.3176,10.3355,54000.0
2005-04-08 11:25:00,11.56,11.56,11.56,11.56,64800.0,10.3355,10.3355,10.3355,10.3355,64800.0
2005-04-08 11:30:00,11.56,11.57,11.55,11.55,57600.0,10.3355,10.3444,10.3265,10.3265,57600.0
2005-04-08 11:35:00,11.55,11.56,11.54,11.55,36800.0,10.3265,10.3355,10.3176,10.3265,36800.0
2005-04-08 11:40:00,11.56,11.56,11.52,11.53,78400.0,10.3355,10.3355,10.2997,10.3087,78400.0
2005-04-08 11:45:00,11.53,11.53,11.5,11.52,90800.0,10.3087,10.3087,10.2818,10.2997,90800.0
2005-04-08 11:50:00,11.52,11.52,11.48,11.5,60400.0,10.2997,10.2997,10.264,10.2818,60400.0
2005-04-08 11:55:00,11.5,11.5,11.49,11.49,37200.0,10.2818,10.2818,10.2729,10.2729,37200.0
2005-04-08 12:00:00,11.5,11.5,11.47,11.49,49600.0,10.2818,10.2818,10.255,10.2729,49600.0
2005-04-08 12:05:00,11.49,11.49,11.46,11.46,79600.0,10.2729,10.2729,10.2461,10.2461,79600.0
2005-04-08 12:10:00,11.47,11.5,11.47,11.5,44400.0,10.255,10.2818,10.255,10.2818,44400.0
2005-04-08 12:15:00,11.51,11.51,11.49,11.5,35200.0,10.2908,10.2908,10.2729,10.2818,35200.0
2005-04-08 12:20:00,11.5,11.5,11.5,11.5,19200.0,10.2818,10.2818,10.2818,10.2818,19200.0
2005-04-08 12:25:00,11.51,11.52,11.49,11.5,34800.0,10.2908,10.2997,10.2729,10.2818,34800.0
2005-04-08 12:30:00,11.51,11.51,11.49,11.5,36000.0,10.2908,10.2908,10.2729,10.2818,36000.0
2005-04-08 12:35:00,11.5,11.51,11.5,11.51,19600.0,10.2818,10.2908,10.2818,10.2908,19600.0
2005-04-08 12:40:00,11.51,11.52,11.51,11.52,13200.0,10.2908,10.2997,10.2908,10.2997,13200.0
2005-04-08 12:45:00,11.52,11.52,11.49,11.49,32800.0,10.2997,10.2997,10.2729,10.2729,32800.0
2005-04-08 12:50:00,11.49,11.49,11.47,11.49,14400.0,10.2729,10.2729,10.255,10.2729,14400.0
2005-04-08 12:55:00,11.49,11.49,11.47,11.47,52800.0,10.2729,10.2729,10.255,10.255,52800.0
2005-04-08 13:00:00,11.47,11.49,11.47,11.49,70800.0,10.255,10.2729,10.255,10.2729,70800.0
2005-04-08 13:05:00,11.49,11.49,11.48,11.48,48800.0,10.2729,10.2729,10.264,10.264,48800.0
2005-04-08 13:10:00,11.48,11.49,11.46,11.48,20000.0,10.264,10.2729,10.2461,10.264,20000.0
2005-04-08 13:15:00,11.48,11.49,11.47,11.48,40800.0,10.264,10.2729,10.255,10.264,40800.0
2005-04-08 13:20:00,11.47,11.49,11.47,11.49,24800.0,10.255,10.2729,10.255,10.2729,24800.0
2005-04-08 13:25:00,11.49,11.5,11.48,11.48,30800.0,10.2729,10.2818,10.264,10.264,30800.0
2005-04-08 13:30:00,11.49,11.5,11.49,11.49,54800.0,10.2729,10.2818,10.2729,10.2729,54800.0
2005-04-08 13:35:00,11.49,11.5,11.48,11.49,30800.0,10.2729,10.2818,10.264,10.2729,30800.0
2005-04-08 13:40:00,11.49,11.49,11.47,11.47,30400.0,10.2729,10.2729,10.255,10.255,30400.0
2005-04-08 13:45:00,11.49,11.49,11.47,11.49,27600.0,10.2729,10.2729,10.255,10.2729,27600.0
2005-04-08 13:50:00,11.48,11.49,11.47,11.47,68400.0,10.264,10.2729,10.255,10.255,68400.0
2005-04-08 13:55:00,11.47,11.49,11.47,11.49,40400.0,10.255,10.2729,10.255,10.2729,40400.0
2005-04-08 14:00:00,11.49,11.49,11.47,11.48,50800.0,10.2729,10.2729,10.255,10.264,50800.0
2005-04-08 14:05:00,11.48,11.48,11.44,11.44,51200.0,10.264,10.264,10.2282,10.2282,51200.0
2005-04-08 14:10:00,11.45,11.48,11.44,11.47,35600.0,10.2371,10.264,10.2282,10.255,35600.0
2005-04-08 14:15:00,11.48,11.48,11.43,11.46,65600.0,10.264,10.264,10.2192,10.2461,65600.0
2005-04-08 14:20:00,11.46,11.47,11.45,11.45,15200.0,10.2461,10.255,10.2371,10.2371,15200.0
2005-04-08 14:25:00,11.45,11.45,11.44,11.45,17600.0,10.2371,10.2371,10.2282,10.2371,17600.0
2005-04-08 14:30:00,11.45,11.47,11.44,11.47,46800.0,10.2371,10.255,10.2282,10.255,46800.0
2005-04-08 14:35:00,11.47,11.47,11.46,11.46,22000.0,10.255,10.255,10.2461,10.2461,22000.0
2005-04-08 14:40:00,11.47,11.48,11.45,11.45,44000.0,10.255,10.264,10.2371,10.2371,44000.0
2005-04-08 14:45:00,11.46,11.49,11.45,11.48,60000.0,10.2461,10.2729,10.2371,10.264,60000.0
2005-04-08 14:50:00,11.49,11.49,11.46,11.46,28400.0,10.2729,10.2729,10.2461,10.2461,28400.0
2005-04-08 14:55:00,11.46,11.46,11.46,11.46,55200.0,10.2461,10.2461,10.2461,10.2461,55200.0
2005-04-08 15:00:00,11.46,11.49,11.46,11.49,57600.0,10.2461,10.2729,10.2461,10.2729,57600.0
2005-04-08 15:05:00,11.49,11.5,11.49,11.5,77600.0,10.2729,10.2818,10.2729,10.2818,77600.0
2005-04-08 15:10:00,11.5,11.52,11.5,11.5,56000.0,10.2818,10.2997,10.2818,10.2818,56000.0
2005-04-08 15:15:00,11.5,11.51,11.47,11.49,56800.0,10.2818,10.2908,10.255,10.2729,56800.0
2005-04-08 15:20:00,11.49,11.51,11.47,11.49,70800.0,10.2729,10.2908,10.255,10.2729,70800.0
2005-04-08 15:25:00,11.49,11.5,11.49,11.49,59200.0,10.2729,10.2818,10.2729,10.2729,59200.0
2005-04-08 15:30:00,11.49,11.49,11.47,11.49,62800.0,10.2729,10.2729,10.255,10.2729,62800.0
2005-04-08 15:35:00,11.49,11.5,11.48,11.48,39200.0,10.2729,10.2818,10.264,10.264,39200.0
2005-04-08 15:40:00,11.47,11.47,11.45,11.46,69600.0,10.255,10.255,10.2371,10.2461,69600.0
2005-04-08 15:45:00,11.46,11.5,11.46,11.47,126400.0,10.2461,10.2818,10.2461,10.255,126400.0
2005-04-08 15:50:00,11.48,11.49,11.47,11.48,112000.0,10.264,10.2729,10.255,10.264,112000.0
2005-04-08 15:55:00,11.48,11.49,11.45,11.45,187200.0,10.264,10.2729,10.2371,10.2371,187200.0
2005-04-11 09:30:00,11.56,11.58,11.36,11.4,309200.0,10.3355,10.3534,10.1567,10.1924,309200.0
2005-04-11 09:35:00,11.41,11.42,11.33,11.39,196400.0,10.2014,10.2103,10.1298,10.1835,196400.0
2005-04-11 09:40:00,11.4,11.45,11.37,11.41,158800.0,10.1924,10.2371,10.1656,10.2014,158800.0
2005-04-11 09:45:00,11.43,11.44,11.38,11.41,91200.0,10.2192,10.2282,10.1745,10.2014,91200.0
2005-04-11 09:50:00,11.41,11.43,11.36,11.38,66000.0,10.2014,10.2192,10.1567,10.1745,66000.0
2005-04-11 09:55:00,11.38,11.4,11.38,11.38,34800.0,10.1745,10.1924,10.1745,10.1745,34800.0
2005-04-11 10:00:00,11.38,11.38,11.34,11.34,59200.0,10.1745,10.1745,10.1388,10.1388,59200.0
2005-04-11 10:05:00,11.34,11.36,11.34,11.35,37200.0,10.1388,10.1567,10.1388,10.1477,37200.0
2005-04-11 10:10:00,11.35,11.35,11.33,11.33,40800.0,10.1477,10.1477,10.1298,10.1298,40800.0
2005-04-11 10:15:00,11.34,11.36,11.33,11.33,90400.0,10.1388,10.1567,10.1298,10.1298,90400.0
2005-04-11 10:20:00,11.33,11.35,11.31,11.35,105200.0,10.1298,10.1477,10.112,10.1477,105200.0
2005-04-11 10:25:00,11.35,11.36,11.33,11.36,49600.0,10.1477,10.1567,10.1298,10.1567,49600.0
2005-04-11 10:30:00,11.35,11.35,11.33,11.35,16800.0,10.1477,10.1477,10.1298,10.1477,16800.0
2005-04-11 10:35:00,11.35,11.35,11.34,11.35,27600.0,10.1477,10.1477,10.1388,10.1477,27600.0
2005-04-11 10:40:00,11.35,11.36,11.33,11.35,33600.0,10.1477,10.1567,10.1298,10.1477,33600.0
2005-04-11 10:45:00,11.36,11.36,11.35,11.35,41600.0,10.1567,10.1567,10.1477,10.1477,41600.0
2005-04-11 10:50:00,11.35,11.36,11.35,11.36,54800.0,10.1477,10.1567,10.1477,10.1567,54800.0
2005-04-11 10:55:00,11.36,11.36,11.35,11.36,26000.0,10.1567,10.1567,10.1477,10.1567,26000.0
2005-04-11 11:00:00,11.36,11.36,11.36,11.36,46800.0,10.1567,10.1567,10.1567,10.1567,46800.0
2005-04-11 11:05:00,11.36,11.36,11.35,11.35,28400.0,10.1567,10.1567,10.1477,10.1477,28400.0
2005-04-11 11:10:00,11.36,11.36,11.35,11.36,7600.0,10.1567,10.1567,10.1477,10.1567,7600.0
2005-04-11 11:15:00,11.35,11.36,11.35,11.36,13200.0,10.1477,10.1567,10.1477,10.1567,13200.0
2005-04-11 11:20:00,11.36,11.36,11.35,11.36,54400.0,10.1567,10.1567,10.1477,10.1567,54400.0
2005-04-11 11:25:00,11.36,11.36,11.34,11.35,40800.0,10.1567,10.1567,10.1388,10.1477,40800.0
2005-04-11 11:30:00,11.34,11.34,11.31,11.33,46800.0,10.1388,10.1388,10.112,10.1298,46800.0
2005-04-11 11:35:00,11.33,11.35,11.33,11.35,77200.0,10.1298,10.1477,10.1298,10.1477,77200.0
2005-04-11 11:40:00,11.36,11.37,11.36,11.37,53200.0,10.1567,10.1656,10.1567,10.1656,53200.0
2005-04-11 11:45:00,11.37,11.37,11.36,11.36,43600.0,10.1656,10.1656,10.1567,10.1567,43600.0
2005-04-11 11:50:00,11.36,11.37,11.36,11.37,13600.0,10.1567,10.1656,10.1567,10.1656,13600.0
2005-04-11 11:55:00,11.37,11.37,11.36,11.36,24400.0,10.1656,10.1656,10.1567,10.1567,24400.0
2005-04-11 12:00:00,11.36,11.37,11.36,11.37,36800.0,10.1567,10.1656,10.1567,10.1656,36800.0
2005-04-11 12:05:00,11.37,11.38,11.36,11.37,30800.0,10.1656,10.1745,10.1567,10.1656,30800.0
2005-04-11 12:10:00,11.37,11.37,11.37,11.37,13200.0,10.1656,10.1656,10.1656,10.1656,13200.0
2005-04-11 12:15:00,11.37,11.37,11.37,11.37,12000.0,10.1656,10.1656,10.1656,10.1656,12000.0
2005-04-11 12:20:00,11.37,11.37,11.36,11.36,8000.0,10.1656,10.1656,10.1567,10.1567,8000.0
2005-04-11 12:25:00,11.36,11.37,11.36,11.37,22000.0,10.1567,10.1656,10.1567,10.1656,22000.0
2005-04-11 12:30:00,11.37,11.38,11.36,11.37,24400.0,10.1656,10.1745,10.1567,10.1656,24400.0
2005-04-11 12:35:00,11.36,11.37,11.36,11.36,18800.0,10.1567,10.1656,10.1567,10.1567,18800.0
2005-04-11 12:40:00,11.37,11.37,11.36,11.37,14400.0,10.1656,10.1656,10.1567,10.1656,14400.0
2005-04-11 12:45:00,11.36,11.37,11.36,11.36,13200.0,10.1567,10.1656,10.1567,10.1567,13200.0
2005-04-11 12:50:00,11.37,11.37,11.36,11.37,20000.0,10.1656,10.1656,10.1567,10.1656,20000.0
2005-04-11 12:55:00,11.37,11.37,11.36,11.36,22400.0,10.1656,10.1656,10.1567,10.1567,22400.0
2005-04-11 13:00:00,11.37,11.37,11.36,11.37,22000.0,10.1656,10.1656,10.1567,10.1656,22000.0
2005-04-11 13:05:00,11.37,11.37,11.35,11.35,46800.0,10.1656,10.1656,10.1477,10.1477,46800.0
2005-04-11 13:10:00,11.35,11.35,11.33,11.34,55600.0,10.1477,10.1477,10.1298,10.1388,55600.0
2005-04-11 13:15:00,11.34,11.35,11.33,11.34,39600.0,10.1388,10.1477,10.1298,10.1388,39600.0
2005-04-11 13:20:00,11.34,11.35,11.34,11.34,28800.0,10.1388,10.1477,10.1388,10.1388,28800.0
2005-04-11 13:25:00,11.34,11.35,11.34,11.34,34400.0,10.1388,10.1477,10.1388,10.1388,34400.0
2005-04-11 13:30:00,11.34,11.37,11.34,11.36,49600.0,10.1388,10.1656,10.1388,10.1567,49600.0
2005-04-11 13:35:00,11.36,11.36,11.36,11.36,16000.0,10.1567,10.1567,10.1567,10.1567,16000.0
2005-04-11 13:40:00,11.36,11.37,11.36,11.37,8000.0,10.1567,10.1656,10.1567,10.1656,8000.0
2005-04-11 13:45:00,11.37,11.38,11.34,11.34,30400.0,10.1656,10.1745,10.1388,10.1388,30400.0
2005-04-11 13:50:00,11.34,11.34,11.31,11.31,22000.0,10.1388,10.1388,10.112,10.112,22000.0
2005-04-11 13:55:00,11.32,11.34,11.3,11.3,74800.0,10.1209,10.1388,10.103,10.103,74800.0
2005-04-11 14:00:00,11.3,11.34,11.3,11.32,32400.0,10.103,10.1388,10.103,10.1209,32400.0
2005-04-11 14:05:00,11.33,11.33,11.31,11.32,34800.0,10.1298,10.1298,10.112,10.1209,34800.0
2005-04-11 14:10:00,11.33,11.33,11.3,11.31,74000.0,10.1298,10.1298,10.103,10.112,74000.0
2005-04-11 14:15:00,11.3,11.31,11.3,11.31,16400.0,10.103,10.112,10.103,10.112,16400.0
2005-04-11 14:20:00,11.31,11.31,11.3,11.31,40800.0,10.112,10.112,10.103,10.112,40800.0
2005-04-11 14:25:00,11.31,11.31,11.29,11.3,39200.0,10.112,10.112,10.0941,10.103,39200.0
2005-04-11 14:30:00,11.3,11.31,11.3,11.31,55200.0,10.103,10.112,10.103,10.112,55200.0
2005-04-11 14:35:00,11.3,11.34,11.3,11.34,26000.0,10.103,10.1388,10.103,10.1388,26000.0
2005-04-11 14:40:00,11.34,11.36,11.34,11.35,76000.0,10.1388,10.1567,10.1388,10.1477,76000.0
2005-04-11 14:45:00,11.35,11.36,11.32,11.33,47600.0,10.1477,10.1567,10.1209,10.1298,47600.0
2005-04-11 14:50:00,11.33,11.34,11.32,11.33,41600.0,10.1298,10.1388,10.1209,10.1298,41600.0
2005-04-11 14:55:00,11.33,11.33,11.31,11.32,62400.0,10.1298,10.1298,10.112,10.1209,62400.0
2005-04-11 15:00:00,11.32,11.33,11.32,11.33,71600.0,10.1209,10.1298,10.1209,10.1298,71600.0
2005-04-11 15:05:00,11.33,11.33,11.31,11.31,34400.0,10.1298,10.1298,10.112,10.112,34400.0
2005-04-11 15:10:00,11.32,11.32,11.31,11.31,43600.0,10.1209,10.1209,10.112,10.112,43600.0
2005-04-11 15:15:00,11.31,11.31,11.31,11.31,49200.0,10.112,10.112,10.112,10.112,49200.0
2005-04-11 15:20:00,11.31,11.31,11.3,11.31,50800.0,10.112,10.112,10.103,10.112,50800.0
2005-04-11 15:25:00,11.31,11.32,11.31,11.31,64400.0,10.112,10.1209,10.112,10.112,64400.0
2005-04-11 15:30:00,11.31,11.32,11.29,11.3,56000.0,10.112,10.1209,10.0941,10.103,56000.0
2005-04-11 15:35:00,11.3,11.3,11.28,11.28,67200.0,10.103,10.103,10.0851,10.0851,67200.0
2005-04-11 15:40:00,11.29,11.31,11.29,11.31,153600.0,10.0941,10.112,10.0941,10.112,153600.0
2005-04-11 15:45:00,11.31,11.31,11.3,11.3,76000.0,10.112,10.112,10.103,10.103,76000.0
2005-04-11 15:50:00,11.3,11.33,11.3,11.32,80000.0,10.103,10.1298,10.103,10.1209,80000.0
2005-04-11 15:55:00,11.32,11.33,11.29,11.29,153600.0,10.1209,10.1298,10.0941,10.0941,153600.0
2005-04-12 09:30:00,11.26,11.29,11.26,11.28,99200.0,10.0673,10.0941,10.0673,10.0851,99200.0
2005-04-12 09:35:00,11.28,11.3,11.28,11.29,23600.0,10.0851,10.103,10.0851,10.0941,23600.0
2005-04-12 09:40:00,11.29,11.31,11.28,11.3,90400.0,10.0941,10.112,10.0851,10.103,90400.0
2005-04-12 09:45:00,11.3,11.31,11.28,11.28,35600.0,10.103,10.112,10.0851,10.0851,35600.0
2005-04-12 09:50:00,11.29,11.29,11.28,11.29,28800.0,10.0941,10.0941,10.0851,10.0941,28800.0
2005-04-12 09:55:00,11.29,11.3,11.26,11.29,194400.0,10.0941,10.103,10.0673,10.0941,194400.0
2005-04-12 10:00:00,11.3,11.31,11.28,11.31,39200.0,10.103,10.112,10.0851,10.112,39200.0
2005-04-12 10:05:00,11.31,11.33,11.29,11.29,28000.0,10.112,10.1298,10.0941,10.0941,28000.0
2005-04-12 10:10:00,11.31,11.32,11.3,11.31,14800.0,10.112,10.1209,10.103,10.112,14800.0
2005-04-12 10:15:00,11.32,11.33,11.31,11.33,80400.0,10.1209,10.1298,10.112,10.1298,80400.0
2005-04-12 10:20:00,11.32,11.33,11.31,11.32,52400.0,10.1209,10.1298,10.112,10.1209,52400.0
2005-04-12 10:25:00,11.31,11.32,11.26,11.27,70000.0,10.112,10.1209,10.0673,10.0762,70000.0
2005-04-12 10:30:00,11.28,11.28,11.22,11.22,96800.0,10.0851,10.0851,10.0315,10.0315,96800.0
2005-04-12 10:35:00,11.22,11.24,11.21,11.21,52800.0,10.0315,10.0494,10.0226,10.0226,52800.0
2005-04-12 10:40:00,11.21,11.22,11.21,11.21,120400.0,10.0226,10.0315,10.0226,10.0226,120400.0
2005-04-12 10:45:00,11.21,11.24,11.2,11.21,57600.0,10.0226,10.0494,10.0136,10.0226,57600.0
2005-04-12 10:50:00,11.22,11.23,11.22,11.22,28000.0,10.0315,10.0404,10.0315,10.0315,28000.0
2005-04-12 10:55:00,11.22,11.24,11.22,11.24,24400.0,10.0315,10.0494,10.0315,10.0494,24400.0
2005-04-12 11:00:00,11.24,11.24,11.22,11.24,66400.0,10.0494,10.0494,10.0315,10.0494,66400.0
2005-04-12 11:05:00,11.24,11.25,11.24,11.24,10000.0,10.0494,10.0583,10.0494,10.0494,10000.0
2005-04-12 11:10:00,11.24,11.25,11.24,11.25,18000.0,10.0494,10.0583,10.0494,10.0583,18000.0
2005-04-12 11:15:00,11.25,11.25,11.24,11.24,14000.0,10.0583,10.0583,10.0494,10.0494,14000.0
2005-04-12 11:20:00,11.25,11.26,11.25,11.25,14000.0,10.0583,10.0673,10.0583,10.0583,14000.0
2005-04-12 11:25:00,11.25,11.27,11.25,11.27,23200.0,10.0583,10.0762,10.0583,10.0762,23200.0
2005-04-12 11:30:00,11.27,11.31,11.27,11.3,39200.0,10.0762,10.112,10.0762,10.103,39200.0
2005-04-12 11:35:00,11.3,11.32,11.29,11.32,20400.0,10.103,10.1209,10.0941,10.1209,20400.0
2005-04-12 11:40:00,11.32,11.33,11.31,11.33,37200.0,10.1209,10.1298,10.112,10.1298,37200.0
2005-04-12 11:45:00,11.32,11.33,11.31,11.33,49200.0,10.1209,10.1298,10.112,10.1298,49200.0
2005-04-12 11:50:00,11.33,11.36,11.33,11.34,84000.0,10.1298,10.1567,10.1298,10.1388,84000.0
2005-04-12 11:55:00,11.34,11.35,11.33,11.34,68000.0,10.1388,10.1477,10.1298,10.1388,68000.0
2005-04-12 12:00:00,11.34,11.35,11.33,11.35,44400.0,10.1388,10.1477,10.1298,10.1477,44400.0
2005-04-12 12:05:00,11.34,11.35,11.34,11.34,27200.0,10.1388,10.1477,10.1388,10.1388,27200.0
2005-04-12 12:10:00,11.34,11.35,11.34,11.34,14400.0,10.1388,10.1477,10.1388,10.1388,14400.0
2005-04-12 12:15:00,11.34,11.34,11.33,11.33,38800.0,10.1388,10.1388,10.1298,10.1298,38800.0
2005-04-12 12:20:00,11.33,11.33,11.31,11.31,63200.0,10.1298,10.1298,10.112,10.112,63200.0
2005-04-12 12:25:00,11.32,11.32,11.31,11.31,21200.0,10.1209,10.1209,10.112,10.112,21200.0
2005-04-12 12:30:00,11.32,11.33,11.32,11.33,36800.0,10.1209,10.1298,10.1209,10.1298,36800.0
2005-04-12 12:35:00,11.33,11.33,11.32,11.32,10000.0,10.1298,10.1298,10.1209,10.1209,10000.0
2005-04-12 12:40:00,11.32,11.32,11.32,11.32,10400.0,10.1209,10.1209,10.1209,10.1209,10400.0
2005-04-12 12:45:00,11.32,11.32,11.32,11.32,14400.0,10.1209,10.1209,10.1209,10.1209,14400.0
2005-04-12 12:50:00,11.32,11.32,11.32,11.32,3600.0,10.1209,10.1209,10.1209,10.1209,3600.0
2005-04-12 12:55:00,11.32,11.32,11.31,11.31,7600.0,10.1209,10.1209,10.112,10.112,7600.0
2005-04-12 13:00:00,11.31,11.33,11.31,11.32,50400.0,10.112,10.1298,10.112,10.1209,50400.0
2005-04-12 13:05:00,11.32,11.34,11.31,11.33,134400.0,10.1209,10.1388,10.112,10.1298,134400.0
2005-04-12 13:10:00,11.34,11.34,11.33,11.34,78000.0,10.1388,10.1388,10.1298,10.1388,78000.0
2005-04-12 13:15:00,11.34,11.34,11.34,11.34,14000.0,10.1388,10.1388,10.1388,10.1388,14000.0
2005-04-12 13:20:00,11.34,11.34,11.33,11.34,14000.0,10.1388,10.1388,10.1298,10.1388,14000.0
2005-04-12 13:25:00,11.34,11.34,11.33,11.33,15600.0,10.1388,10.1388,10.1298,10.1298,15600.0
2005-04-12 13:30:00,11.33,11.33,11.31,11.32,36800.0,10.1298,10.1298,10.112,10.1209,36800.0
2005-04-12 13:35:00,11.32,11.32,11.28,11.31,48000.0,10.1209,10.1209,10.0851,10.112,48000.0
2005-04-12 13:40:00,11.31,11.32,11.31,11.31,9600.0,10.112,10.1209,10.112,10.112,9600.0
2005-04-12 13:45:00,11.31,11.31,11.3,11.3,9600.0,10.112,10.112,10.103,10.103,9600.0
2005-04-12 13:50:00,11.3,11.33,11.3,11.33,6000.0,10.103,10.1298,10.103,10.1298,6000.0
2005-04-12 13:55:00,11.33,11.34,11.33,11.34,20800.0,10.1298,10.1388,10.1298,10.1388,20800.0
2005-04-12 14:00:00,11.34,11.35,11.29,11.34,59200.0,10.1388,10.1477,10.0941,10.1388,59200.0
2005-04-12 14:05:00,11.33,11.34,11.29,11.34,50800.0,10.1298,10.1388,10.0941,10.1388,50800.0
2005-04-12 14:10:00,11.34,11.37,11.34,11.36,69200.0,10.1388,10.1656,10.1388,10.1567,69200.0
2005-04-12 14:15:00,11.36,11.41,11.36,11.41,145200.0,10.1567,10.2014,10.1567,10.2014,145200.0
2005-04-12 14:20:00,11.4,11.43,11.39,11.4,117200.0,10.1924,10.2192,10.1835,10.1924,117200.0
2005-04-12 14:25:00,11.41,11.41,11.38,11.38,61600.0,10.2014,10.2014,10.1745,10.1745,61600.0
2005-04-12 14:30:00,11.39,11.44,11.39,11.43,68400.0,10.1835,10.2282,10.1835,10.2192,68400.0
2005-04-12 14:35:00,11.43,11.44,11.41,11.42,22800.0,10.2192,10.2282,10.2014,10.2103,22800.0
2005-04-12 14:40:00,11.43,11.45,11.42,11.44,114800.0,10.2192,10.2371,10.2103,10.2282,114800.0
2005-04-12 14:45:00,11.44,11.52,11.44,11.51,103600.0,10.2282,10.2997,10.2282,10.2908,103600.0
2005-04-12 14:50:00,11.51,11.57,11.5,11.56,82800.0,10.2908,10.3444,10.2818,10.3355,82800.0
2005-04-12 14:55:00,11.56,11.59,11.56,11.57,70400.0,10.3355,10.3623,10.3355,10.3444,70400.0
2005-04-12 15:00:00,11.56,11.58,11.55,11.57,82000.0,10.3355,10.3534,10.3265,10.3444,82000.0
2005-04-12 15:05:00,11.56,11.56,11.54,11.55,40400.0,10.3355,10.3355,10.3176,10.3265,40400.0
2005-04-12 15:10:00,11.55,11.55,11.5,11.51,75200.0,10.3265,10.3265,10.2818,10.2908,75200.0
2005-04-12 15:15:00,11.51,11.54,11.51,11.54,52400.0,10.2908,10.3176,10.2908,10.3176,52400.0
2005-04-12 15:20:00,11.54,11.54,11.52,11.52,24400.0,10.3176,10.3176,10.2997,10.2997,24400.0
2005-04-12 15:25:00,11.53,11.53,11.52,11.52,39200.0,10.3087,10.3087,10.2997,10.2997,39200.0
2005-04-12 15:30:00,11.52,11.53,11.52,11.52,90400.0,10.2997,10.3087,10.2997,10.2997,90400.0
2005-04-12 15:35:00,11.52,11.53,11.49,11.49,100000.0,10.2997,10.3087,10.2729,10.2729,100000.0
2005-04-12 15:40:00,11.49,11.51,11.49,11.49,43200.0,10.2729,10.2908,10.2729,10.2729,43200.0
2005-04-12 15:45:00,11.49,11.5,11.49,11.5,50400.0,10.2729,10.2818,10.2729,10.2818,50400.0
2005-04-12 15:50:00,11.5,11.51,11.5,11.5,146000.0,10.2818,10.2908,10.2818,10.2818,146000.0
2005-04-12 15:55:00,11.5,11.51,11.48,11.49,147600.0,10.2818,10.2908,10.264,10.2729,147600.0
2005-04-13 09:30:00,11.54,11.54,11.38,11.38,120800.0,10.3176,10.3176,10.1745,10.1745,120800.0
2005-04-13 09:35:00,11.38,11.43,11.36,11.4,60400.0,10.1745,10.2192,10.1567,10.1924,60400.0
2005-04-13 09:40:00,11.42,11.47,11.42,11.43,32400.0,10.2103,10.255,10.2103,10.2192,32400.0
2005-04-13 09:45:00,11.43,11.45,11.41,11.44,11600.0,10.2192,10.2371,10.2014,10.2282,11600.0
2005-04-13 09:50:00,11.43,11.45,11.41,11.42,40800.0,10.2192,10.2371,10.2014,10.2103,40800.0
2005-04-13 09:55:00,11.42,11.44,11.41,11.42,95600.0,10.2103,10.2282,10.2014,10.2103,95600.0
2005-04-13 10:00:00,11.42,11.42,11.38,11.38,34000.0,10.2103,10.2103,10.1745,10.1745,34000.0
2005-04-13 10:05:00,11.38,11.41,11.38,11.4,26800.0,10.1745,10.2014,10.1745,10.1924,26800.0
2005-04-13 10:10:00,11.4,11.41,11.38,11.41,10000.0,10.1924,10.2014,10.1745,10.2014,10000.0
2005-04-13 10:15:00,11.41,11.41,11.4,11.41,4000.0,10.2014,10.2014,10.1924,10.2014,4000.0
2005-04-13 10:20:00,11.41,11.44,11.41,11.42,17600.0,10.2014,10.2282,10.2014,10.2103,17600.0
2005-04-13 10:25:00,11.43,11.44,11.43,11.44,8800.0,10.2192,10.2282,10.2192,10.2282,8800.0
2005-04-13 10:30:00,11.44,11.45,11.43,11.43,51600.0,10.2282,10.2371,10.2192,10.2192,51600.0
2005-04-13 10:35:00,11.44,11.44,11.39,11.4,33200.0,10.2282,10.2282,10.1835,10.1924,33200.0
2005-04-13 10:40:00,11.39,11.43,11.39,11.42,34400.0,10.1835,10.2192,10.1835,10.2103,34400.0
2005-04-13 10:45:00,11.43,11.44,11.39,11.42,73200.0,10.2192,10.2282,10.1835,10.2103,73200.0
2005-04-13 10:50:00,11.42,11.44,11.41,11.41,52800.0,10.2103,10.2282,10.2014,10.2014,52800.0
2005-04-13 10:55:00,11.42,11.43,11.41,11.43,102800.0,10.2103,10.2192,10.2014,10.2192,102800.0
2005-04-13 11:00:00,11.42,11.43,11.4,11.42,34800.0,10.2103,10.2192,10.1924,10.2103,34800.0
2005-04-13 11:05:00,11.42,11.43,11.41,11.42,46000.0,10.2103,10.2192,10.2014,10.2103,46000.0
2005-04-13 11:10:00,11.42,11.43,11.41,11.43,49600.0,10.2103,10.2192,10.2014,10.2192,49600.0
2005-04-13 11:15:00,11.43,11.44,11.42,11.43,23600.0,10.2192,10.2282,10.2103,10.2192,23600.0
2005-04-13 11:20:00,11.43,11.44,11.42,11.42,40800.0,10.2192,10.2282,10.2103,10.2103,40800.0
2005-04-13 11:25:00,11.42,11.44,11.42,11.43,20800.0,10.2103,10.2282,10.2103,10.2192,20800.0
2005-04-13 11:30:00,11.43,11.44,11.43,11.43,28000.0,10.2192,10.2282,10.2192,10.2192,28000.0
2005-04-13 11:35:00,11.43,11.44,11.41,11.41,25200.0,10.2192,10.2282,10.2014,10.2014,25200.0
2005-04-13 11:40:00,11.41,11.42,11.4,11.41,25200.0,10.2014,10.2103,10.1924,10.2014,25200.0
2005-04-13 11:45:00,11.41,11.41,11.4,11.4,21200.0,10.2014,10.2014,10.1924,10.1924,21200.0
2005-04-13 11:50:00,11.4,11.4,11.4,11.4,44400.0,10.1924,10.1924,10.1924,10.1924,44400.0
2005-04-13 11:55:00,11.41,11.42,11.4,11.41,28400.0,10.2014,10.2103,10.1924,10.2014,28400.0
2005-04-13 12:00:00,11.41,11.42,11.4,11.41,28800.0,10.2014,10.2103,10.1924,10.2014,28800.0
2005-04-13 12:05:00,11.41,11.41,11.39,11.39,73600.0,10.2014,10.2014,10.1835,10.1835,73600.0
2005-04-13 12:10:00,11.4,11.4,11.39,11.39,25200.0,10.1924,10.1924,10.1835,10.1835,25200.0
2005-04-13 12:15:00,11.39,11.4,11.39,11.39,72800.0,10.1835,10.1924,10.1835,10.1835,72800.0
2005-04-13 12:20:00,11.39,11.41,11.39,11.41,61200.0,10.1835,10.2014,10.1835,10.2014,61200.0
2005-04-13 12:25:00,11.41,11.42,11.4,11.4,16400.0,10.2014,10.2103,10.1924,10.1924,16400.0
2005-04-13 12:30:00,11.4,11.43,11.4,11.43,14400.0,10.1924,10.2192,10.1924,10.2192,14400.0
2005-04-13 12:35:00,11.42,11.43,11.42,11.42,26000.0,10.2103,10.2192,10.2103,10.2103,26000.0
2005-04-13 12:40:00,11.42,11.43,11.42,11.42,8400.0,10.2103,10.2192,10.2103,10.2103,8400.0
2005-04-13 12:45:00,11.42,11.42,11.42,11.42,16000.0,10.2103,10.2103,10.2103,10.2103,16000.0
2005-04-13 12:50:00,11.42,11.42,11.42,11.42,19600.0,10.2103,10.2103,10.2103,10.2103,19600.0
2005-04-13 12:55:00,11.42,11.43,11.42,11.43,33600.0,10.2103,10.2192,10.2103,10.2192,33600.0
2005-04-13 13:00:00,11.43,11.43,11.41,11.42,18800.0,10.2192,10.2192,10.2014,10.2103,18800.0
2005-04-13 13:05:00,11.42,11.44,11.4,11.42,131600.0,10.2103,10.2282,10.1924,10.2103,131600.0
2005-04-13 13:10:00,11.42,11.43,11.41,11.42,20000.0,10.2103,10.2192,10.2014,10.2103,20000.0
2005-04-13 13:15:00,11.42,11.44,11.42,11.43,28000.0,10.2103,10.2282,10.2103,10.2192,28000.0
2005-04-13 13:20:00,11.43,11.43,11.41,11.41,28400.0,10.2192,10.2192,10.2014,10.2014,28400.0
2005-04-13 13:25:00,11.41,11.41,11.4,11.4,16800.0,10.2014,10.2014,10.1924,10.1924,16800.0
2005-04-13 13:30:00,11.4,11.4,11.38,11.38,28800.0,10.1924,10.1924,10.1745,10.1745,28800.0
2005-04-13 13:35:00,11.39,11.4,11.38,11.4,35600.0,10.1835,10.1924,10.1745,10.1924,35600.0
2005-04-13 13:40:00,11.4,11.41,11.39,11.4,37200.0,10.1924,10.2014,10.1835,10.1924,37200.0
2005-04-13 13:45:00,11.4,11.4,11.38,11.38,25200.0,10.1924,10.1924,10.1745,10.1745,25200.0
2005-04-13 13:50:00,11.39,11.39,11.38,11.38,20400.0,10.1835,10.1835,10.1745,10.1745,20400.0
2005-04-13 13:55:00,11.38,11.4,11.38,11.4,15600.0,10.1745,10.1924,10.1745,10.1924,15600.0
2005-04-13 14:00:00,11.4,11.41,11.4,11.41,65600.0,10.1924,10.2014,10.1924,10.2014,65600.0
2005-04-13 14:05:00,11.4,11.41,11.4,11.4,38400.0,10.1924,10.2014,10.1924,10.1924,38400.0
2005-04-13 14:10:00,11.4,11.4,11.39,11.4,51200.0,10.1924,10.1924,10.1835,10.1924,51200.0
2005-04-13 14:15:00,11.4,11.4,11.38,11.4,47200.0,10.1924,10.1924,10.1745,10.1924,47200.0
2005-04-13 14:20:00,11.4,11.42,11.4,11.4,18000.0,10.1924,10.2103,10.1924,10.1924,18000.0
2005-04-13 14:25:00,11.4,11.4,11.39,11.39,20000.0,10.1924,10.1924,10.1835,10.1835,20000.0
2005-04-13 14:30:00,11.39,11.39,11.38,11.38,43600.0,10.1835,10.1835,10.1745,10.1745,43600.0
2005-04-13 14:35:00,11.38,11.39,11.37,11.37,96000.0,10.1745,10.1835,10.1656,10.1656,96000.0
2005-04-13 14:40:00,11.37,11.38,11.37,11.37,43600.0,10.1656,10.1745,10.1656,10.1656,43600.0
2005-04-13 14:45:00,11.37,11.37,11.31,11.32,54800.0,10.1656,10.1656,10.112,10.1209,54800.0
2005-04-13 14:50:00,11.32,11.35,11.31,11.31,50800.0,10.1209,10.1477,10.112,10.112,50800.0
2005-04-13 14:55:00,11.31,11.32,11.3,11.31,45600.0,10.112,10.1209,10.103,10.112,45600.0
2005-04-13 15:00:00,11.32,11.32,11.28,11.29,48000.0,10.1209,10.1209,10.0851,10.0941,48000.0
2005-04-13 15:05:00,11.29,11.3,11.28,11.3,60800.0,10.0941,10.103,10.0851,10.103,60800.0
2005-04-13 15:10:00,11.31,11.35,11.31,11.35,87200.0,10.112,10.1477,10.112,10.1477,87200.0
2005-04-13 15:15:00,11.34,11.35,11.33,11.34,38400.0,10.1388,10.1477,10.1298,10.1388,38400.0
2005-04-13 15:20:00,11.34,11.35,11.34,11.34,48400.0,10.1388,10.1477,10.1388,10.1388,48400.0
2005-04-13 15:25:00,11.35,11.38,11.35,11.36,50000.0,10.1477,10.1745,10.1477,10.1567,50000.0
2005-04-13 15:30:00,11.36,11.36,11.33,11.35,49600.0,10.1567,10.1567,10.1298,10.1477,49600.0
2005-04-13 15:35:00,11.34,11.34,11.34,11.34,58800.0,10.1388,10.1388,10.1388,10.1388,58800.0
2005-04-13 15:40:00,11.34,11.35,11.33,11.34,114800.0,10.1388,10.1477,10.1298,10.1388,114800.0
2005-04-13 15:45:00,11.34,11.34,11.31,11.31,115600.0,10.1388,10.1388,10.112,10.112,115600.0
2005-04-13 15:50:00,11.31,11.33,11.31,11.31,139200.0,10.112,10.1298,10.112,10.112,139200.0
2005-04-13 15:55:00,11.31,11.31,11.29,11.29,258800.0,10.112,10.112,10.0941,10.0941,258800.0
2005-04-14 09:30:00,10.95,10.97,10.59,10.65,1593200.0,9.7901,9.808,9.4682,9.5219,1593200.0
2005-04-14 09:35:00,10.66,10.82,10.66,10.72,1356000.0,9.5308,9.6739,9.5308,9.5845,1356000.0
2005-04-14 09:40:00,10.72,10.78,10.68,10.74,542800.0,9.5845,9.6381,9.5487,9.6023,542800.0
2005-04-14 09:45:00,10.74,10.75,10.72,10.74,720400.0,9.6023,9.6113,9.5845,9.6023,720400.0
2005-04-14 09:50:00,10.74,10.79,10.71,10.75,1120400.0,9.6023,9.647,9.5755,9.6113,1120400.0
2005-04-14 09:55:00,10.75,10.78,10.72,10.74,543200.0,9.6113,9.6381,9.5845,9.6023,543200.0
2005-04-14 10:00:00,10.74,10.76,10.74,10.74,468400.0,9.6023,9.6202,9.6023,9.6023,468400.0
2005-04-14 10:05:00,10.74,10.75,10.66,10.66,516800.0,9.6023,9.6113,9.5308,9.5308,516800.0
2005-04-14 10:10:00,10.67,10.71,10.59,10.61,640000.0,9.5398,9.5755,9.4682,9.4861,640000.0
2005-04-14 10:15:00,10.61,10.63,10.4,10.46,928000.0,9.4861,9.504,9.2984,9.352,928000.0
2005-04-14 10:20:00,10.46,10.53,10.45,10.49,1044800.0,9.352,9.4146,9.3431,9.3788,1044800.0
2005-04-14 10:25:00,10.49,10.54,10.47,10.49,798000.0,9.3788,9.4235,9.3609,9.3788,798000.0
2005-04-14 10:30:00,10.49,10.51,10.42,10.42,406400.0,9.3788,9.3967,9.3162,9.3162,406400.0
2005-04-14 10:35:00,10.42,10.46,10.38,10.42,534000.0,9.3162,9.352,9.2805,9.3162,534000.0
2005-04-14 10:40:00,10.42,10.44,10.41,10.42,222000.0,9.3162,9.3341,9.3073,9.3162,222000.0
2005-04-14 10:45:00,10.42,10.47,10.41,10.45,406000.0,9.3162,9.3609,9.3073,9.3431,406000.0
2005-04-14 10:50:00,10.45,10.57,10.45,10.51,440400.0,9.3431,9.4503,9.3431,9.3967,440400.0
2005-04-14 10:55:00,10.51,10.53,10.5,10.52,248000.0,9.3967,9.4146,9.3878,9.4056,248000.0
2005-04-14 11:00:00,10.51,10.59,10.51,10.59,583600.0,9.3967,9.4682,9.3967,9.4682,583600.0
2005-04-14 11:05:00,10.59,10.63,10.58,10.63,801600.0,9.4682,9.504,9.4593,9.504,801600.0
2005-04-14 11:10:00,10.63,10.72,10.62,10.64,884800.0,9.504,9.5845,9.495,9.5129,884800.0
2005-04-14 11:15:00,10.64,10.66,10.59,10.62,378800.0,9.5129,9.5308,9.4682,9.495,378800.0
2005-04-14 11:20:00,10.62,10.62,10.55,10.59,224000.0,9.495,9.495,9.4325,9.4682,224000.0
2005-04-14 11:25:00,10.6,10.63,10.59,10.63,136800.0,9.4772,9.504,9.4682,9.504,136800.0
2005-04-14 11:30:00,10.62,10.62,10.54,10.59,178800.0,9.495,9.495,9.4235,9.4682,178800.0
2005-04-14 11:35:00,10.59,10.6,10.57,10.6,130800.0,9.4682,9.4772,9.4503,9.4772,130800.0
2005-04-14 11:40:00,10.6,10.61,10.59,10.59,234800.0,9.4772,9.4861,9.4682,9.4682,234800.0
2005-04-14 11:45:00,10.59,10.62,10.54,10.55,170800.0,9.4682,9.495,9.4235,9.4325,170800.0
2005-04-14 11:50:00,10.56,10.58,10.5,10.53,125600.0,9.4414,9.4593,9.3878,9.4146,125600.0
2005-04-14 11:55:00,10.54,10.59,10.54,10.54,90400.0,9.4235,9.4682,9.4235,9.4235,90400.0
2005-04-14 12:00:00,10.54,10.55,10.51,10.52,297600.0,9.4235,9.4325,9.3967,9.4056,297600.0
2005-04-14 12:05:00,10.53,10.56,10.53,10.55,146000.0,9.4146,9.4414,9.4146,9.4325,146000.0
2005-04-14 12:10:00,10.55,10.57,10.53,10.53,257600.0,9.4325,9.4503,9.4146,9.4146,257600.0
2005-04-14 12:15:00,10.54,10.59,10.54,10.58,137600.0,9.4235,9.4682,9.4235,9.4593,137600.0
2005-04-14 12:20:00,10.58,10.58,10.55,10.55,142400.0,9.4593,9.4593,9.4325,9.4325,142400.0
2005-04-14 12:25:00,10.55,10.56,10.54,10.56,150000.0,9.4325,9.4414,9.4235,9.4414,150000.0
2005-04-14 12:30:00,10.56,10.59,10.55,10.59,154000.0,9.4414,9.4682,9.4325,9.4682,154000.0
2005-04-14 12:35:00,10.58,10.6,10.57,10.59,151200.0,9.4593,9.4772,9.4503,9.4682,151200.0
2005-04-14 12:40:00,10.58,10.61,10.58,10.61,147200.0,9.4593,9.4861,9.4593,9.4861,147200.0
2005-04-14 12:45:00,10.6,10.63,10.59,10.6,560800.0,9.4772,9.504,9.4682,9.4772,560800.0
2005-04-14 12:50:00,10.6,10.6,10.53,10.55,100800.0,9.4772,9.4772,9.4146,9.4325,100800.0
2005-04-14 12:55:00,10.56,10.57,10.55,10.55,20000.0,9.4414,9.4503,9.4325,9.4325,20000.0
2005-04-14 13:00:00,10.55,10.56,10.53,10.53,52000.0,9.4325,9.4414,9.4146,9.4146,52000.0
2005-04-14 13:05:00,10.53,10.57,10.52,10.55,116800.0,9.4146,9.4503,9.4056,9.4325,116800.0
2005-04-14 13:10:00,10.54,10.56,10.53,10.53,120400.0,9.4235,9.4414,9.4146,9.4146,120400.0
2005-04-14 13:15:00,10.53,10.56,10.53,10.53,52800.0,9.4146,9.4414,9.4146,9.4146,52800.0
2005-04-14 13:20:00,10.53,10.53,10.5,10.53,148000.0,9.4146,9.4146,9.3878,9.4146,148000.0
2005-04-14 13:25:00,10.53,10.54,10.5,10.52,111600.0,9.4146,9.4235,9.3878,9.4056,111600.0
2005-04-14 13:30:00,10.53,10.53,10.46,10.46,154400.0,9.4146,9.4146,9.352,9.352,154400.0
2005-04-14 13:35:00,10.46,10.51,10.46,10.5,115600.0,9.352,9.3967,9.352,9.3878,115600.0
2005-04-14 13:40:00,10.5,10.52,10.45,10.48,115600.0,9.3878,9.4056,9.3431,9.3699,115600.0
2005-04-14 13:45:00,10.47,10.49,10.46,10.49,61600.0,9.3609,9.3788,9.352,9.3788,61600.0
2005-04-14 13:50:00,10.49,10.49,10.44,10.46,109200.0,9.3788,9.3788,9.3341,9.352,109200.0
2005-04-14 13:55:00,10.46,10.52,10.44,10.5,176800.0,9.352,9.4056,9.3341,9.3878,176800.0
2005-04-14 14:00:00,10.5,10.51,10.47,10.48,286000.0,9.3878,9.3967,9.3609,9.3699,286000.0
2005-04-14 14:05:00,10.49,10.52,10.49,10.51,95200.0,9.3788,9.4056,9.3788,9.3967,95200.0
2005-04-14 14:10:00,10.51,10.51,10.5,10.51,97600.0,9.3967,9.3967,9.3878,9.3967,97600.0
2005-04-14 14:15:00,10.51,10.52,10.5,10.5,59600.0,9.3967,9.4056,9.3878,9.3878,59600.0
2005-04-14 14:20:00,10.5,10.51,10.5,10.5,54400.0,9.3878,9.3967,9.3878,9.3878,54400.0
2005-04-14 14:25:00,10.5,10.52,10.49,10.52,61600.0,9.3878,9.4056,9.3788,9.4056,61600.0
2005-04-14 14:30:00,10.52,10.52,10.48,10.5,255200.0,9.4056,9.4056,9.3699,9.3878,255200.0
2005-04-14 14:35:00,10.49,10.5,10.46,10.5,181600.0,9.3788,9.3878,9.352,9.3878,181600.0
2005-04-14 14:40:00,10.5,10.53,10.49,10.5,36400.0,9.3878,9.4146,9.3788,9.3878,36400.0
2005-04-14 14:45:00,10.5,10.54,10.5,10.52,142000.0,9.3878,9.4235,9.3878,9.4056,142000.0
2005-04-14 14:50:00,10.52,10.53,10.52,10.52,61200.0,9.4056,9.4146,9.4056,9.4056,61200.0
2005-04-14 14:55:00,10.51,10.52,10.48,10.49,64000.0,9.3967,9.4056,9.3699,9.3788,64000.0
2005-04-14 15:00:00,10.49,10.51,10.48,10.49,56400.0,9.3788,9.3967,9.3699,9.3788,56400.0
2005-04-14 15:05:00,10.49,10.51,10.49,10.49,88800.0,9.3788,9.3967,9.3788,9.3788,88800.0
2005-04-14 15:10:00,10.49,10.52,10.49,10.49,190000.0,9.3788,9.4056,9.3788,9.3788,190000.0
2005-04-14 15:15:00,10.5,10.52,10.49,10.51,68800.0,9.3878,9.4056,9.3788,9.3967,68800.0
2005-04-14 15:20:00,10.51,10.55,10.51,10.52,97600.0,9.3967,9.4325,9.3967,9.4056,97600.0
2005-04-14 15:25:00,10.52,10.52,10.49,10.5,66800.0,9.4056,9.4056,9.3788,9.3878,66800.0
2005-04-14 15:30:00,10.5,10.51,10.48,10.49,120000.0,9.3878,9.3967,9.3699,9.3788,120000.0
2005-04-14 15:35:00,10.49,10.49,10.46,10.47,127600.0,9.3788,9.3788,9.352,9.3609,127600.0
2005-04-14 15:40:00,10.46,10.47,10.43,10.43,184000.0,9.352,9.3609,9.3252,9.3252,184000.0
2005-04-14 15:45:00,10.42,10.43,10.35,10.36,367200.0,9.3162,9.3252,9.2536,9.2626,367200.0
2005-04-14 15:50:00,10.36,10.36,10.28,10.31,836800.0,9.2626,9.2626,9.1911,9.2179,836800.0
2005-04-14 15:55:00,10.31,10.34,10.28,10.34,1096000.0,9.2179,9.2447,9.1911,9.2447,1096000.0
2005-04-15 09:30:00,10.19,10.25,10.0,10.01,1248800.0,9.1106,9.1642,8.9407,8.9497,1248800.0
2005-04-15 09:35:00,10.01,10.03,9.88,9.9,1614000.0,8.9497,8.9675,8.8334,8.8513,1614000.0
2005-04-15 09:40:00,9.9,9.91,9.77,9.81,907200.0,8.8513,8.8603,8.7351,8.7708,907200.0
2005-04-15 09:45:00,9.81,10.05,9.8,10.0,606800.0,8.7708,8.9854,8.7619,8.9407,606800.0
2005-04-15 09:50:00,9.99,10.03,9.88,9.92,777600.0,8.9318,8.9675,8.8334,8.8692,777600.0
2005-04-15 09:55:00,9.92,10.0,9.92,9.96,647600.0,8.8692,8.9407,8.8692,8.905,647600.0
2005-04-15 10:00:00,9.96,9.97,9.9,9.92,414400.0,8.905,8.9139,8.8513,8.8692,414400.0
2005-04-15 10:05:00,9.92,9.95,9.9,9.91,243200.0,8.8692,8.896,8.8513,8.8603,243200.0
2005-04-15 10:10:00,9.91,9.91,9.87,9.88,634400.0,8.8603,8.8603,8.8245,8.8334,634400.0
2005-04-15 10:15:00,9.88,9.9,9.85,9.9,653200.0,8.8334,8.8513,8.8066,8.8513,653200.0
2005-04-15 10:20:00,9.9,9.98,9.9,9.94,388400.0,8.8513,8.9228,8.8513,8.8871,388400.0
2005-04-15 10:25:00,9.94,9.95,9.9,9.9,413200.0,8.8871,8.896,8.8513,8.8513,413200.0
2005-04-15 10:30:00,9.91,9.93,9.9,9.91,184800.0,8.8603,8.8781,8.8513,8.8603,184800.0
2005-04-15 10:35:00,9.91,9.97,9.91,9.96,556800.0,8.8603,8.9139,8.8603,8.905,556800.0
2005-04-15 10:40:00,9.96,10.01,9.94,10.0,557600.0,8.905,8.9497,8.8871,8.9407,557600.0
2005-04-15 10:45:00,9.97,9.97,9.96,9.96,371200.0,8.9139,8.9139,8.905,8.905,371200.0
2005-04-15 10:50:00,9.96,10.04,9.96,10.0,372000.0,8.905,8.9765,8.905,8.9407,372000.0
2005-04-15 10:55:00,10.0,10.03,10.0,10.01,507600.0,8.9407,8.9675,8.9407,8.9497,507600.0
2005-04-15 11:00:00,10.01,10.04,9.99,9.99,500400.0,8.9497,8.9765,8.9318,8.9318,500400.0
2005-04-15 11:05:00,9.99,10.0,9.98,10.0,250400.0,8.9318,8.9407,8.9228,8.9407,250400.0
2005-04-15 11:10:00,10.0,10.0,9.94,9.98,182000.0,8.9407,8.9407,8.8871,8.9228,182000.0
2005-04-15 11:15:00,9.97,10.0,9.95,9.99,105200.0,8.9139,8.9407,8.896,8.9318,105200.0
2005-04-15 11:20:00,9.99,10.01,9.97,9.99,281600.0,8.9318,8.9497,8.9139,8.9318,281600.0
2005-04-15 11:25:00,10.0,10.01,9.98,9.99,277600.0,8.9407,8.9497,8.9228,8.9318,277600.0
2005-04-15 11:30:00,9.98,10.01,9.97,10.01,399600.0,8.9228,8.9497,8.9139,8.9497,399600.0
2005-04-15 11:35:00,10.01,10.03,9.98,10.01,100400.0,8.9497,8.9675,8.9228,8.9497,100400.0
2005-04-15 11:40:00,10.01,10.05,10.01,10.04,92000.0,8.9497,8.9854,8.9497,8.9765,92000.0
2005-04-15 11:45:00,10.04,10.04,10.02,10.04,441200.0,8.9765,8.9765,8.9586,8.9765,441200.0
2005-04-15 11:50:00,10.03,10.03,9.98,9.99,199200.0,8.9675,8.9675,8.9228,8.9318,199200.0
2005-04-15 11:55:00,9.98,9.99,9.98,9.98,124800.0,8.9228,8.9318,8.9228,8.9228,124800.0
2005-04-15 12:00:00,9.99,10.01,9.97,10.0,184800.0,8.9318,8.9497,8.9139,8.9407,184800.0
2005-04-15 12:05:00,10.0,10.01,9.99,10.01,50800.0,8.9407,8.9497,8.9318,8.9497,50800.0
2005-04-15 12:10:00,10.01,10.02,10.01,10.01,58000.0,8.9497,8.9586,8.9497,8.9497,58000.0
2005-04-15 12:15:00,10.01,10.02,10.01,10.01,38800.0,8.9497,8.9586,8.9497,8.9497,38800.0
2005-04-15 12:20:00,10.01,10.01,9.98,10.0,306000.0,8.9497,8.9497,8.9228,8.9407,306000.0
2005-04-15 12:25:00,9.99,10.01,9.99,10.0,138000.0,8.9318,8.9497,8.9318,8.9407,138000.0
2005-04-15 12:30:00,10.01,10.01,9.99,10.01,227200.0,8.9497,8.9497,8.9318,8.9497,227200.0
2005-04-15 12:35:00,10.01,10.01,10.0,10.0,56000.0,8.9497,8.9497,8.9407,8.9407,56000.0
2005-04-15 12:40:00,9.99,10.01,9.99,10.01,52400.0,8.9318,8.9497,8.9318,8.9497,52400.0
2005-04-15 12:45:00,10.0,10.01,9.99,10.01,56400.0,8.9407,8.9497,8.9318,8.9497,56400.0
2005-04-15 12:50:00,10.0,10.0,9.98,9.98,84800.0,8.9407,8.9407,8.9228,8.9228,84800.0
2005-04-15 12:55:00,9.98,9.99,9.91,9.91,102000.0,8.9228,8.9318,8.8603,8.8603,102000.0
2005-04-15 13:00:00,9.91,9.93,9.89,9.92,97200.0,8.8603,8.8781,8.8424,8.8692,97200.0
2005-04-15 13:05:00,9.93,9.93,9.91,9.92,90800.0,8.8781,8.8781,8.8603,8.8692,90800.0
2005-04-15 13:10:00,9.92,9.95,9.92,9.94,102400.0,8.8692,8.896,8.8692,8.8871,102400.0
2005-04-15 13:15:00,9.94,9.96,9.93,9.95,496000.0,8.8871,8.905,8.8781,8.896,496000.0
2005-04-15 13:20:00,9.95,9.97,9.95,9.97,77200.0,8.896,8.9139,8.896,8.9139,77200.0
2005-04-15 13:25:00,9.97,9.99,9.96,9.97,287200.0,8.9139,8.9318,8.905,8.9139,287200.0
2005-04-15 13:30:00,9.97,9.97,9.96,9.97,99600.0,8.9139,8.9139,8.905,8.9139,99600.0
2005-04-15 13:35:00,9.97,10.0,9.97,10.0,96800.0,8.9139,8.9407,8.9139,8.9407,96800.0
2005-04-15 13:40:00,10.0,10.0,9.99,10.0,136400.0,8.9407,8.9407,8.9318,8.9407,136400.0
2005-04-15 13:45:00,10.0,10.0,9.95,9.95,43200.0,8.9407,8.9407,8.896,8.896,43200.0
2005-04-15 13:50:00,9.96,9.96,9.95,9.96,160400.0,8.905,8.905,8.896,8.905,160400.0
2005-04-15 13:55:00,9.95,9.97,9.93,9.95,175600.0,8.896,8.9139,8.8781,8.896,175600.0
2005-04-15 14:00:00,9.96,9.97,9.95,9.97,62400.0,8.905,8.9139,8.896,8.9139,62400.0
2005-04-15 14:05:00,9.96,9.97,9.95,9.96,95600.0,8.905,8.9139,8.896,8.905,95600.0
2005-04-15 14:10:00,9.95,9.96,9.95,9.95,41200.0,8.896,8.905,8.896,8.896,41200.0
2005-04-15 14:15:00,9.96,9.97,9.95,9.96,128800.0,8.905,8.9139,8.896,8.905,128800.0
2005-04-15 14:20:00,9.96,9.97,9.95,9.95,149600.0,8.905,8.9139,8.896,8.896,149600.0
2005-04-15 14:25:00,9.96,9.97,9.95,9.95,69200.0,8.905,8.9139,8.896,8.896,69200.0
2005-04-15 14:30:00,9.95,9.97,9.93,9.93,76000.0,8.896,8.9139,8.8781,8.8781,76000.0
2005-04-15 14:35:00,9.93,9.93,9.89,9.91,102400.0,8.8781,8.8781,8.8424,8.8603,102400.0
2005-04-15 14:40:00,9.91,9.93,9.89,9.89,116400.0,8.8603,8.8781,8.8424,8.8424,116400.0
2005-04-15 14:45:00,9.9,9.92,9.89,9.89,103600.0,8.8513,8.8692,8.8424,8.8424,103600.0
2005-04-15 14:50:00,9.89,9.9,9.89,9.89,137600.0,8.8424,8.8513,8.8424,8.8424,137600.0
2005-04-15 14:55:00,9.89,9.92,9.88,9.91,186400.0,8.8424,8.8692,8.8334,8.8603,186400.0
2005-04-15 15:00:00,9.91,9.92,9.9,9.9,145200.0,8.8603,8.8692,8.8513,8.8513,145200.0
2005-04-15 15:05:00,9.9,9.92,9.89,9.9,286400.0,8.8513,8.8692,8.8424,8.8513,286400.0
2005-04-15 15:10:00,9.9,9.93,9.89,9.9,162400.0,8.8513,8.8781,8.8424,8.8513,162400.0
2005-04-15 15:15:00,9.9,9.91,9.89,9.91,305600.0,8.8513,8.8603,8.8424,8.8603,305600.0
2005-04-15 15:20:00,9.91,9.91,9.86,9.87,186800.0,8.8603,8.8603,8.8156,8.8245,186800.0
2005-04-15 15:25:00,9.87,9.88,9.84,9.85,408800.0,8.8245,8.8334,8.7977,8.8066,408800.0
2005-04-15 15:30:00,9.84,9.89,9.84,9.89,280800.0,8.7977,8.8424,8.7977,8.8424,280800.0
2005-04-15 15:35:00,9.9,9.95,9.88,9.94,388000.0,8.8513,8.896,8.8334,8.8871,388000.0
2005-04-15 15:40:00,9.93,9.94,9.89,9.93,613200.0,8.8781,8.8871,8.8424,8.8781,613200.0
2005-04-15 15:45:00,9.93,9.94,9.91,9.94,386800.0,8.8781,8.8871,8.8603,8.8871,386800.0
2005-04-15 15:50:00,9.94,9.99,9.93,9.95,740000.0,8.8871,8.9318,8.8781,8.896,740000.0
2005-04-15 15:55:00,9.95,9.99,9.92,9.99,735200.0,8.896,8.9318,8.8692,8.9318,735200.0
2005-04-18 09:30:00,9.94,10.0,9.93,9.97,273200.0,8.8871,8.9407,8.8781,8.9139,273200.0
2005-04-18 09:35:00,9.98,10.0,9.89,9.89,120000.0,8.9228,8.9407,8.8424,8.8424,120000.0
2005-04-18 09:40:00,9.89,10.02,9.89,9.99,178400.0,8.8424,8.9586,8.8424,8.9318,178400.0
2005-04-18 09:45:00,9.99,10.01,9.96,10.0,92800.0,8.9318,8.9497,8.905,8.9407,92800.0
2005-04-18 09:50:00,10.01,10.05,9.98,10.05,103200.0,8.9497,8.9854,8.9228,8.9854,103200.0
2005-04-18 09:55:00,10.04,10.06,10.04,10.06,104800.0,8.9765,8.9944,8.9765,8.9944,104800.0
2005-04-18 10:00:00,10.06,10.13,10.06,10.11,156000.0,8.9944,9.057,8.9944,9.0391,156000.0
2005-04-18 10:05:00,10.1,10.14,10.09,10.14,246000.0,9.0301,9.0659,9.0212,9.0659,246000.0
2005-04-18 10:10:00,10.13,10.13,10.1,10.12,117200.0,9.057,9.057,9.0301,9.048,117200.0
2005-04-18 10:15:00,10.12,10.13,10.1,10.1,99200.0,9.048,9.057,9.0301,9.0301,99200.0
2005-04-18 10:20:00,10.12,10.14,10.12,10.13,115200.0,9.048,9.0659,9.048,9.057,115200.0
2005-04-18 10:25:00,10.13,10.14,10.12,10.13,260000.0,9.057,9.0659,9.048,9.057,260000.0
2005-04-18 10:30:00,10.13,10.16,10.13,10.15,116000.0,9.057,9.0838,9.057,9.0748,116000.0
2005-04-18 10:35:00,10.15,10.17,10.15,10.16,98000.0,9.0748,9.0927,9.0748,9.0838,98000.0
2005-04-18 10:40:00,10.16,10.16,10.13,10.13,81600.0,9.0838,9.0838,9.057,9.057,81600.0
2005-04-18 10:45:00,10.13,10.14,10.12,10.13,106000.0,9.057,9.0659,9.048,9.057,106000.0
2005-04-18 10:50:00,10.13,10.13,10.11,10.11,103600.0,9.057,9.057,9.0391,9.0391,103600.0
2005-04-18 10:55:00,10.11,10.11,10.08,10.09,102400.0,9.0391,9.0391,9.0122,9.0212,102400.0
2005-04-18 11:00:00,10.1,10.1,10.08,10.1,87600.0,9.0301,9.0301,9.0122,9.0301,87600.0
2005-04-18 11:05:00,10.1,10.1,10.06,10.09,105600.0,9.0301,9.0301,8.9944,9.0212,105600.0
2005-04-18 11:10:00,10.09,10.11,10.09,10.11,86000.0,9.0212,9.0391,9.0212,9.0391,86000.0
2005-04-18 11:15:00,10.11,10.11,10.09,10.11,58400.0,9.0391,9.0391,9.0212,9.0391,58400.0
2005-04-18 11:20:00,10.11,10.15,10.1,10.13,104400.0,9.0391,9.0748,9.0301,9.057,104400.0
2005-04-18 11:25:00,10.13,10.13,10.1,10.11,67600.0,9.057,9.057,9.0301,9.0391,67600.0
2005-04-18 11:30:00,10.11,10.12,10.09,10.09,58000.0,9.0391,9.048,9.0212,9.0212,58000.0
2005-04-18 11:35:00,10.1,10.1,10.08,10.08,55600.0,9.0301,9.0301,9.0122,9.0122,55600.0
2005-04-18 11:40:00,10.08,10.08,10.05,10.05,53600.0,9.0122,9.0122,8.9854,8.9854,53600.0
2005-04-18 11:45:00,10.05,10.06,10.05,10.05,47600.0,8.9854,8.9944,8.9854,8.9854,47600.0
2005-04-18 11:50:00,10.05,10.05,10.03,10.04,37200.0,8.9854,8.9854,8.9675,8.9765,37200.0
2005-04-18 11:55:00,10.04,10.06,10.04,10.05,24000.0,8.9765,8.9944,8.9765,8.9854,24000.0
2005-04-18 12:00:00,10.05,10.07,10.05,10.07,48000.0,8.9854,9.0033,8.9854,9.0033,48000.0
2005-04-18 12:05:00,10.06,10.07,10.05,10.07,54000.0,8.9944,9.0033,8.9854,9.0033,54000.0
2005-04-18 12:10:00,10.07,10.08,10.07,10.08,43600.0,9.0033,9.0122,9.0033,9.0122,43600.0
2005-04-18 12:15:00,10.09,10.1,10.08,10.09,20400.0,9.0212,9.0301,9.0122,9.0212,20400.0
2005-04-18 12:20:00,10.09,10.13,10.09,10.12,62800.0,9.0212,9.057,9.0212,9.048,62800.0
2005-04-18 12:25:00,10.13,10.13,10.11,10.12,19600.0,9.057,9.057,9.0391,9.048,19600.0
2005-04-18 12:30:00,10.12,10.13,10.11,10.11,40400.0,9.048,9.057,9.0391,9.0391,40400.0
2005-04-18 12:35:00,10.11,10.14,10.09,10.14,30000.0,9.0391,9.0659,9.0212,9.0659,30000.0
2005-04-18 12:40:00,10.14,10.15,10.14,10.15,13600.0,9.0659,9.0748,9.0659,9.0748,13600.0
2005-04-18 12:45:00,10.15,10.15,10.14,10.14,24400.0,9.0748,9.0748,9.0659,9.0659,24400.0
2005-04-18 12:50:00,10.14,10.17,10.14,10.16,66800.0,9.0659,9.0927,9.0659,9.0838,66800.0
2005-04-18 12:55:00,10.16,10.24,10.16,10.23,151600.0,9.0838,9.1553,9.0838,9.1464,151600.0
2005-04-18 13:00:00,10.22,10.23,10.22,10.23,64000.0,9.1374,9.1464,9.1374,9.1464,64000.0
2005-04-18 13:05:00,10.23,10.27,10.22,10.25,222400.0,9.1464,9.1821,9.1374,9.1642,222400.0
2005-04-18 13:10:00,10.25,10.3,10.25,10.28,167600.0,9.1642,9.2089,9.1642,9.1911,167600.0
2005-04-18 13:15:00,10.28,10.3,10.24,10.24,105200.0,9.1911,9.2089,9.1553,9.1553,105200.0
2005-04-18 13:20:00,10.23,10.29,10.23,10.29,106400.0,9.1464,9.2,9.1464,9.2,106400.0
2005-04-18 13:25:00,10.29,10.29,10.26,10.27,95200.0,9.2,9.2,9.1732,9.1821,95200.0
2005-04-18 13:30:00,10.27,10.27,10.24,10.25,149600.0,9.1821,9.1821,9.1553,9.1642,149600.0
2005-04-18 13:35:00,10.24,10.25,10.23,10.23,46400.0,9.1553,9.1642,9.1464,9.1464,46400.0
2005-04-18 13:40:00,10.23,10.24,10.23,10.23,30000.0,9.1464,9.1553,9.1464,9.1464,30000.0
2005-04-18 13:45:00,10.23,10.23,10.23,10.23,22800.0,9.1464,9.1464,9.1464,9.1464,22800.0
2005-04-18 13:50:00,10.23,10.23,10.23,10.23,26800.0,9.1464,9.1464,9.1464,9.1464,26800.0
2005-04-18 13:55:00,10.23,10.24,10.23,10.23,43600.0,9.1464,9.1553,9.1464,9.1464,43600.0
2005-04-18 14:00:00,10.23,10.27,10.23,10.27,64400.0,9.1464,9.1821,9.1464,9.1821,64400.0
2005-04-18 14:05:00,10.27,10.31,10.26,10.3,73600.0,9.1821,9.2179,9.1732,9.2089,73600.0
2005-04-18 14:10:00,10.3,10.31,10.29,10.31,227600.0,9.2089,9.2179,9.2,9.2179,227600.0
2005-04-18 14:15:00,10.31,10.33,10.3,10.31,124400.0,9.2179,9.2358,9.2089,9.2179,124400.0
2005-04-18 14:20:00,10.31,10.35,10.31,10.35,282000.0,9.2179,9.2536,9.2179,9.2536,282000.0
2005-04-18 14:25:00,10.35,10.37,10.34,10.35,189200.0,9.2536,9.2715,9.2447,9.2536,189200.0
2005-04-18 14:30:00,10.35,10.35,10.3,10.33,266400.0,9.2536,9.2536,9.2089,9.2358,266400.0
2005-04-18 14:35:00,10.33,10.36,10.33,10.35,135600.0,9.2358,9.2626,9.2358,9.2536,135600.0
2005-04-18 14:40:00,10.35,10.35,10.33,10.35,166000.0,9.2536,9.2536,9.2358,9.2536,166000.0
2005-04-18 14:45:00,10.35,10.35,10.33,10.34,94000.0,9.2536,9.2536,9.2358,9.2447,94000.0
2005-04-18 14:50:00,10.34,10.37,10.34,10.36,102800.0,9.2447,9.2715,9.2447,9.2626,102800.0
2005-04-18 14:55:00,10.36,10.41,10.36,10.39,145600.0,9.2626,9.3073,9.2626,9.2894,145600.0
2005-04-18 15:00:00,10.39,10.43,10.37,10.39,184000.0,9.2894,9.3252,9.2715,9.2894,184000.0
2005-04-18 15:05:00,10.39,10.4,10.38,10.39,147600.0,9.2894,9.2984,9.2805,9.2894,147600.0
2005-04-18 15:10:00,10.4,10.4,10.38,10.38,49200.0,9.2984,9.2984,9.2805,9.2805,49200.0
2005-04-18 15:15:00,10.38,10.38,10.37,10.38,109600.0,9.2805,9.2805,9.2715,9.2805,109600.0
2005-04-18 15:20:00,10.38,10.4,10.38,10.39,106400.0,9.2805,9.2984,9.2805,9.2894,106400.0
2005-04-18 15:25:00,10.39,10.4,10.38,10.38,133200.0,9.2894,9.2984,9.2805,9.2805,133200.0
2005-04-18 15:30:00,10.38,10.42,10.38,10.39,148400.0,9.2805,9.3162,9.2805,9.2894,148400.0
2005-04-18 15:35:00,10.39,10.39,10.34,10.35,176400.0,9.2894,9.2894,9.2447,9.2536,176400.0
2005-04-18 15:40:00,10.35,10.35,10.3,10.32,121600.0,9.2536,9.2536,9.2089,9.2268,121600.0
2005-04-18 15:45:00,10.32,10.33,10.3,10.3,80800.0,9.2268,9.2358,9.2089,9.2089,80800.0
2005-04-18 15:50:00,10.3,10.31,10.29,10.3,120800.0,9.2089,9.2179,9.2,9.2089,120800.0
2005-04-18 15:55:00,10.3,10.3,10.27,10.27,118400.0,9.2089,9.2089,9.1821,9.1821,118400.0
2005-04-19 09:30:00,10.24,10.27,10.19,10.23,267200.0,9.1553,9.1821,9.1106,9.1464,267200.0
2005-04-19 09:35:00,10.23,10.34,10.2,10.28,256400.0,9.1464,9.2447,9.1195,9.1911,256400.0
2005-04-19 09:40:00,10.29,10.31,10.23,10.3,94000.0,9.2,9.2179,9.1464,9.2089,94000.0
2005-04-19 09:45:00,10.3,10.38,10.3,10.32,159600.0,9.2089,9.2805,9.2089,9.2268,159600.0
2005-04-19 09:50:00,10.32,10.33,10.3,10.31,50400.0,9.2268,9.2358,9.2089,9.2179,50400.0
2005-04-19 09:55:00,10.31,10.35,10.31,10.35,79200.0,9.2179,9.2536,9.2179,9.2536,79200.0
2005-04-19 10:00:00,10.35,10.35,10.31,10.35,121200.0,9.2536,9.2536,9.2179,9.2536,121200.0
2005-04-19 10:05:00,10.35,10.35,10.27,10.28,132400.0,9.2536,9.2536,9.1821,9.1911,132400.0
2005-04-19 10:10:00,10.28,10.28,10.23,10.23,121200.0,9.1911,9.1911,9.1464,9.1464,121200.0
2005-04-19 10:15:00,10.23,10.26,10.22,10.26,120400.0,9.1464,9.1732,9.1374,9.1732,120400.0
2005-04-19 10:20:00,10.26,10.27,10.24,10.27,143600.0,9.1732,9.1821,9.1553,9.1821,143600.0
2005-04-19 10:25:00,10.27,10.28,10.23,10.23,161200.0,9.1821,9.1911,9.1464,9.1464,161200.0
2005-04-19 10:30:00,10.23,10.25,10.19,10.19,194800.0,9.1464,9.1642,9.1106,9.1106,194800.0
2005-04-19 10:35:00,10.19,10.2,10.15,10.18,195600.0,9.1106,9.1195,9.0748,9.1017,195600.0
2005-04-19 10:40:00,10.18,10.18,10.13,10.13,180800.0,9.1017,9.1017,9.057,9.057,180800.0
2005-04-19 10:45:00,10.14,10.14,10.09,10.1,244400.0,9.0659,9.0659,9.0212,9.0301,244400.0
2005-04-19 10:50:00,10.1,10.16,10.09,10.12,293200.0,9.0301,9.0838,9.0212,9.048,293200.0
2005-04-19 10:55:00,10.12,10.15,10.12,10.13,138000.0,9.048,9.0748,9.048,9.057,138000.0
2005-04-19 11:00:00,10.13,10.15,10.13,10.14,72400.0,9.057,9.0748,9.057,9.0659,72400.0
2005-04-19 11:05:00,10.14,10.15,10.14,10.14,81600.0,9.0659,9.0748,9.0659,9.0659,81600.0
2005-04-19 11:10:00,10.14,10.14,10.13,10.13,236000.0,9.0659,9.0659,9.057,9.057,236000.0
2005-04-19 11:15:00,10.13,10.14,10.11,10.14,85600.0,9.057,9.0659,9.0391,9.0659,85600.0
2005-04-19 11:20:00,10.14,10.16,10.14,10.16,130400.0,9.0659,9.0838,9.0659,9.0838,130400.0
2005-04-19 11:25:00,10.17,10.2,10.15,10.2,137600.0,9.0927,9.1195,9.0748,9.1195,137600.0
2005-04-19 11:30:00,10.17,10.2,10.16,10.17,126000.0,9.0927,9.1195,9.0838,9.0927,126000.0
2005-04-19 11:35:00,10.16,10.16,10.14,10.15,276800.0,9.0838,9.0838,9.0659,9.0748,276800.0
2005-04-19 11:40:00,10.15,10.15,10.13,10.13,66000.0,9.0748,9.0748,9.057,9.057,66000.0
2005-04-19 11:45:00,10.13,10.13,10.12,10.12,72800.0,9.057,9.057,9.048,9.048,72800.0
2005-04-19 11:50:00,10.12,10.12,10.12,10.12,36000.0,9.048,9.048,9.048,9.048,36000.0
2005-04-19 11:55:00,10.12,10.14,10.12,10.14,113200.0,9.048,9.0659,9.048,9.0659,113200.0
2005-04-19 12:00:00,10.14,10.14,10.12,10.13,83200.0,9.0659,9.0659,9.048,9.057,83200.0
2005-04-19 12:05:00,10.13,10.13,10.13,10.13,33600.0,9.057,9.057,9.057,9.057,33600.0
2005-04-19 12:10:00,10.13,10.13,10.11,10.11,41600.0,9.057,9.057,9.0391,9.0391,41600.0
2005-04-19 12:15:00,10.11,10.11,10.09,10.1,91200.0,9.0391,9.0391,9.0212,9.0301,91200.0
2005-04-19 12:20:00,10.11,10.11,10.09,10.1,196800.0,9.0391,9.0391,9.0212,9.0301,196800.0
2005-04-19 12:25:00,10.09,10.09,10.06,10.08,148800.0,9.0212,9.0212,8.9944,9.0122,148800.0
2005-04-19 12:30:00,10.08,10.1,10.08,10.08,77200.0,9.0122,9.0301,9.0122,9.0122,77200.0
2005-04-19 12:35:00,10.08,10.1,10.08,10.09,43200.0,9.0122,9.0301,9.0122,9.0212,43200.0
2005-04-19 12:40:00,10.09,10.12,10.09,10.11,88800.0,9.0212,9.048,9.0212,9.0391,88800.0
2005-04-19 12:45:00,10.11,10.13,10.11,10.12,41200.0,9.0391,9.057,9.0391,9.048,41200.0
2005-04-19 12:50:00,10.13,10.15,10.11,10.11,85600.0,9.057,9.0748,9.0391,9.0391,85600.0
2005-04-19 12:55:00,10.12,10.14,10.11,10.13,126800.0,9.048,9.0659,9.0391,9.057,126800.0
2005-04-19 13:00:00,10.13,10.15,10.12,10.15,68000.0,9.057,9.0748,9.048,9.0748,68000.0
2005-04-19 13:05:00,10.15,10.17,10.15,10.16,112400.0,9.0748,9.0927,9.0748,9.0838,112400.0
2005-04-19 13:10:00,10.16,10.23,10.16,10.22,128000.0,9.0838,9.1464,9.0838,9.1374,128000.0
2005-04-19 13:15:00,10.22,10.22,10.2,10.2,80800.0,9.1374,9.1374,9.1195,9.1195,80800.0
2005-04-19 13:20:00,10.21,10.22,10.21,10.21,64400.0,9.1285,9.1374,9.1285,9.1285,64400.0
2005-04-19 13:25:00,10.21,10.26,10.21,10.24,142400.0,9.1285,9.1732,9.1285,9.1553,142400.0
2005-04-19 13:30:00,10.24,10.29,10.24,10.29,80000.0,9.1553,9.2,9.1553,9.2,80000.0
2005-04-19 13:35:00,10.28,10.28,10.26,10.27,162800.0,9.1911,9.1911,9.1732,9.1821,162800.0
2005-04-19 13:40:00,10.27,10.27,10.24,10.25,57200.0,9.1821,9.1821,9.1553,9.1642,57200.0
2005-04-19 13:45:00,10.26,10.3,10.26,10.3,68800.0,9.1732,9.2089,9.1732,9.2089,68800.0
2005-04-19 13:50:00,10.3,10.31,10.28,10.28,60800.0,9.2089,9.2179,9.1911,9.1911,60800.0
2005-04-19 13:55:00,10.28,10.28,10.26,10.28,41600.0,9.1911,9.1911,9.1732,9.1911,41600.0
2005-04-19 14:00:00,10.27,10.27,10.26,10.26,40400.0,9.1821,9.1821,9.1732,9.1732,40400.0
2005-04-19 14:05:00,10.26,10.26,10.24,10.24,77200.0,9.1732,9.1732,9.1553,9.1553,77200.0
2005-04-19 14:10:00,10.25,10.25,10.23,10.23,56000.0,9.1642,9.1642,9.1464,9.1464,56000.0
2005-04-19 14:15:00,10.23,10.23,10.22,10.22,17200.0,9.1464,9.1464,9.1374,9.1374,17200.0
2005-04-19 14:20:00,10.22,10.24,10.22,10.22,54400.0,9.1374,9.1553,9.1374,9.1374,54400.0
2005-04-19 14:25:00,10.22,10.22,10.21,10.22,63600.0,9.1374,9.1374,9.1285,9.1374,63600.0
2005-04-19 14:30:00,10.22,10.22,10.22,10.22,47600.0,9.1374,9.1374,9.1374,9.1374,47600.0
2005-04-19 14:35:00,10.23,10.23,10.19,10.19,71600.0,9.1464,9.1464,9.1106,9.1106,71600.0
2005-04-19 14:40:00,10.19,10.2,10.19,10.2,70800.0,9.1106,9.1195,9.1106,9.1195,70800.0
2005-04-19 14:45:00,10.2,10.2,10.18,10.19,50800.0,9.1195,9.1195,9.1017,9.1106,50800.0
2005-04-19 14:50:00,10.18,10.2,10.18,10.2,63600.0,9.1017,9.1195,9.1017,9.1195,63600.0
2005-04-19 14:55:00,10.2,10.2,10.17,10.18,80400.0,9.1195,9.1195,9.0927,9.1017,80400.0
2005-04-19 15:00:00,10.18,10.18,10.17,10.17,85600.0,9.1017,9.1017,9.0927,9.0927,85600.0
2005-04-19 15:05:00,10.17,10.18,10.16,10.18,77600.0,9.0927,9.1017,9.0838,9.1017,77600.0
2005-04-19 15:10:00,10.18,10.26,10.18,10.25,142800.0,9.1017,9.1732,9.1017,9.1642,142800.0
2005-04-19 15:15:00,10.25,10.25,10.22,10.22,56800.0,9.1642,9.1642,9.1374,9.1374,56800.0
2005-04-19 15:20:00,10.22,10.25,10.21,10.24,82800.0,9.1374,9.1642,9.1285,9.1553,82800.0
2005-04-19 15:25:00,10.24,10.26,10.24,10.25,98400.0,9.1553,9.1732,9.1553,9.1642,98400.0
2005-04-19 15:30:00,10.25,10.28,10.25,10.26,102800.0,9.1642,9.1911,9.1642,9.1732,102800.0
2005-04-19 15:35:00,10.26,10.26,10.24,10.26,212000.0,9.1732,9.1732,9.1553,9.1732,212000.0
2005-04-19 15:40:00,10.26,10.28,10.25,10.27,260000.0,9.1732,9.1911,9.1642,9.1821,260000.0
2005-04-19 15:45:00,10.28,10.28,10.26,10.27,124400.0,9.1911,9.1911,9.1732,9.1821,124400.0
2005-04-19 15:50:00,10.27,10.3,10.24,10.24,317600.0,9.1821,9.2089,9.1553,9.1553,317600.0
2005-04-19 15:55:00,10.25,10.27,10.22,10.24,435600.0,9.1642,9.1821,9.1374,9.1553,435600.0
2005-04-20 09:30:00,10.5,10.55,10.42,10.52,662000.0,9.3878,9.4325,9.3162,9.4056,662000.0
2005-04-20 09:35:00,10.52,10.53,10.48,10.5,299200.0,9.4056,9.4146,9.3699,9.3878,299200.0
2005-04-20 09:40:00,10.5,10.53,10.48,10.51,256000.0,9.3878,9.4146,9.3699,9.3967,256000.0
2005-04-20 09:45:00,10.51,10.51,10.47,10.49,165200.0,9.3967,9.3967,9.3609,9.3788,165200.0
2005-04-20 09:50:00,10.49,10.51,10.46,10.47,196800.0,9.3788,9.3967,9.352,9.3609,196800.0
2005-04-20 09:55:00,10.47,10.48,10.43,10.47,318000.0,9.3609,9.3699,9.3252,9.3609,318000.0
2005-04-20 10:00:00,10.47,10.47,10.44,10.45,298800.0,9.3609,9.3609,9.3341,9.3431,298800.0
2005-04-20 10:05:00,10.44,10.45,10.4,10.44,156800.0,9.3341,9.3431,9.2984,9.3341,156800.0
2005-04-20 10:10:00,10.44,10.5,10.44,10.49,203600.0,9.3341,9.3878,9.3341,9.3788,203600.0
2005-04-20 10:15:00,10.49,10.5,10.44,10.47,251200.0,9.3788,9.3878,9.3341,9.3609,251200.0
2005-04-20 10:20:00,10.47,10.49,10.44,10.44,188400.0,9.3609,9.3788,9.3341,9.3341,188400.0
2005-04-20 10:25:00,10.44,10.47,10.43,10.45,292000.0,9.3341,9.3609,9.3252,9.3431,292000.0
2005-04-20 10:30:00,10.45,10.46,10.43,10.46,249200.0,9.3431,9.352,9.3252,9.352,249200.0
2005-04-20 10:35:00,10.46,10.47,10.45,10.45,128800.0,9.352,9.3609,9.3431,9.3431,128800.0
2005-04-20 10:40:00,10.45,10.47,10.43,10.43,128400.0,9.3431,9.3609,9.3252,9.3252,128400.0
2005-04-20 10:45:00,10.43,10.45,10.42,10.43,116400.0,9.3252,9.3431,9.3162,9.3252,116400.0
2005-04-20 10:50:00,10.43,10.43,10.43,10.43,75600.0,9.3252,9.3252,9.3252,9.3252,75600.0
2005-04-20 10:55:00,10.43,10.47,10.43,10.47,204800.0,9.3252,9.3609,9.3252,9.3609,204800.0
2005-04-20 11:00:00,10.47,10.47,10.46,10.47,118400.0,9.3609,9.3609,9.352,9.3609,118400.0
2005-04-20 11:05:00,10.47,10.47,10.43,10.43,38000.0,9.3609,9.3609,9.3252,9.3252,38000.0
2005-04-20 11:10:00,10.43,10.47,10.42,10.43,146800.0,9.3252,9.3609,9.3162,9.3252,146800.0
2005-04-20 11:15:00,10.43,10.43,10.4,10.42,191200.0,9.3252,9.3252,9.2984,9.3162,191200.0
2005-04-20 11:20:00,10.42,10.42,10.38,10.39,178000.0,9.3162,9.3162,9.2805,9.2894,178000.0
2005-04-20 11:25:00,10.39,10.47,10.38,10.45,248800.0,9.2894,9.3609,9.2805,9.3431,248800.0
2005-04-20 11:30:00,10.45,10.52,10.45,10.47,233200.0,9.3431,9.4056,9.3431,9.3609,233200.0
2005-04-20 11:35:00,10.47,10.47,10.45,10.46,104400.0,9.3609,9.3609,9.3431,9.352,104400.0
2005-04-20 11:40:00,10.46,10.47,10.44,10.44,50400.0,9.352,9.3609,9.3341,9.3341,50400.0
2005-04-20 11:45:00,10.45,10.46,10.44,10.45,37200.0,9.3431,9.352,9.3341,9.3431,37200.0
2005-04-20 11:50:00,10.46,10.47,10.46,10.47,48800.0,9.352,9.3609,9.352,9.3609,48800.0
2005-04-20 11:55:00,10.47,10.47,10.45,10.46,103600.0,9.3609,9.3609,9.3431,9.352,103600.0
2005-04-20 12:00:00,10.46,10.46,10.44,10.45,40800.0,9.352,9.352,9.3341,9.3431,40800.0
2005-04-20 12:05:00,10.44,10.44,10.44,10.44,32000.0,9.3341,9.3341,9.3341,9.3341,32000.0
2005-04-20 12:10:00,10.44,10.44,10.43,10.44,40000.0,9.3341,9.3341,9.3252,9.3341,40000.0
2005-04-20 12:15:00,10.43,10.43,10.42,10.43,92000.0,9.3252,9.3252,9.3162,9.3252,92000.0
2005-04-20 12:20:00,10.42,10.43,10.4,10.4,54000.0,9.3162,9.3252,9.2984,9.2984,54000.0
2005-04-20 12:25:00,10.4,10.41,10.39,10.4,88800.0,9.2984,9.3073,9.2894,9.2984,88800.0
2005-04-20 12:30:00,10.4,10.41,10.39,10.4,90800.0,9.2984,9.3073,9.2894,9.2984,90800.0
2005-04-20 12:35:00,10.4,10.4,10.36,10.37,133200.0,9.2984,9.2984,9.2626,9.2715,133200.0
2005-04-20 12:40:00,10.37,10.37,10.35,10.36,88400.0,9.2715,9.2715,9.2536,9.2626,88400.0
2005-04-20 12:45:00,10.36,10.38,10.36,10.38,40000.0,9.2626,9.2805,9.2626,9.2805,40000.0
2005-04-20 12:50:00,10.38,10.38,10.33,10.33,82000.0,9.2805,9.2805,9.2358,9.2358,82000.0
2005-04-20 12:55:00,10.33,10.34,10.31,10.31,51600.0,9.2358,9.2447,9.2179,9.2179,51600.0
2005-04-20 13:00:00,10.31,10.32,10.31,10.32,66800.0,9.2179,9.2268,9.2179,9.2268,66800.0
2005-04-20 13:05:00,10.31,10.34,10.31,10.34,98800.0,9.2179,9.2447,9.2179,9.2447,98800.0
2005-04-20 13:10:00,10.34,10.34,10.31,10.33,47200.0,9.2447,9.2447,9.2179,9.2358,47200.0
2005-04-20 13:15:00,10.32,10.33,10.31,10.33,27600.0,9.2268,9.2358,9.2179,9.2358,27600.0
2005-04-20 13:20:00,10.33,10.34,10.31,10.33,54000.0,9.2358,9.2447,9.2179,9.2358,54000.0
2005-04-20 13:25:00,10.32,10.34,10.31,10.31,147600.0,9.2268,9.2447,9.2179,9.2179,147600.0
2005-04-20 13:30:00,10.31,10.32,10.3,10.3,148000.0,9.2179,9.2268,9.2089,9.2089,148000.0
2005-04-20 13:35:00,10.3,10.33,10.3,10.31,71600.0,9.2089,9.2358,9.2089,9.2179,71600.0
2005-04-20 13:40:00,10.31,10.31,10.29,10.3,172800.0,9.2179,9.2179,9.2,9.2089,172800.0
2005-04-20 13:45:00,10.3,10.31,10.28,10.29,168000.0,9.2089,9.2179,9.1911,9.2,168000.0
2005-04-20 13:50:00,10.29,10.29,10.27,10.27,206400.0,9.2,9.2,9.1821,9.1821,206400.0
2005-04-20 13:55:00,10.27,10.3,10.27,10.3,40800.0,9.1821,9.2089,9.1821,9.2089,40800.0
2005-04-20 14:00:00,10.29,10.3,10.28,10.3,133200.0,9.2,9.2089,9.1911,9.2089,133200.0
2005-04-20 14:05:00,10.3,10.31,10.28,10.3,161600.0,9.2089,9.2179,9.1911,9.2089,161600.0
2005-04-20 14:10:00,10.3,10.3,10.26,10.27,110800.0,9.2089,9.2089,9.1732,9.1821,110800.0
2005-04-20 14:15:00,10.27,10.28,10.24,10.26,155200.0,9.1821,9.1911,9.1553,9.1732,155200.0
2005-04-20 14:20:00,10.26,10.27,10.24,10.26,112400.0,9.1732,9.1821,9.1553,9.1732,112400.0
2005-04-20 14:25:00,10.26,10.27,10.23,10.23,88800.0,9.1732,9.1821,9.1464,9.1464,88800.0
2005-04-20 14:30:00,10.23,10.23,10.21,10.21,89200.0,9.1464,9.1464,9.1285,9.1285,89200.0
2005-04-20 14:35:00,10.21,10.22,10.2,10.22,102000.0,9.1285,9.1374,9.1195,9.1374,102000.0
2005-04-20 14:40:00,10.22,10.25,10.22,10.24,100800.0,9.1374,9.1642,9.1374,9.1553,100800.0
2005-04-20 14:45:00,10.23,10.24,10.21,10.22,88000.0,9.1464,9.1553,9.1285,9.1374,88000.0
2005-04-20 14:50:00,10.22,10.26,10.21,10.25,106800.0,9.1374,9.1732,9.1285,9.1642,106800.0
2005-04-20 14:55:00,10.25,10.31,10.25,10.3,185200.0,9.1642,9.2179,9.1642,9.2089,185200.0
2005-04-20 15:00:00,10.29,10.3,10.25,10.29,199200.0,9.2,9.2089,9.1642,9.2,199200.0
2005-04-20 15:05:00,10.29,10.3,10.26,10.27,112000.0,9.2,9.2089,9.1732,9.1821,112000.0
2005-04-20 15:10:00,10.27,10.27,10.24,10.25,197200.0,9.1821,9.1821,9.1553,9.1642,197200.0
2005-04-20 15:15:00,10.25,10.26,10.24,10.26,107200.0,9.1642,9.1732,9.1553,9.1732,107200.0
2005-04-20 15:20:00,10.25,10.26,10.25,10.26,130800.0,9.1642,9.1732,9.1642,9.1732,130800.0
2005-04-20 15:25:00,10.26,10.27,10.25,10.26,55200.0,9.1732,9.1821,9.1642,9.1732,55200.0
2005-04-20 15:30:00,10.25,10.26,10.25,10.25,170400.0,9.1642,9.1732,9.1642,9.1642,170400.0
2005-04-20 15:35:00,10.25,10.25,10.24,10.25,266000.0,9.1642,9.1642,9.1553,9.1642,266000.0
2005-04-20 15:40:00,10.25,10.26,10.24,10.24,190000.0,9.1642,9.1732,9.1553,9.1553,190000.0
2005-04-20 15:45:00,10.24,10.24,10.21,10.22,253600.0,9.1553,9.1553,9.1285,9.1374,253600.0
2005-04-20 15:50:00,10.21,10.24,10.21,10.23,300000.0,9.1285,9.1553,9.1285,9.1464,300000.0
2005-04-20 15:55:00,10.23,10.27,10.23,10.25,469600.0,9.1464,9.1821,9.1464,9.1642,469600.0
2005-04-21 09:30:00,10.35,10.44,10.31,10.44,469200.0,9.2536,9.3341,9.2179,9.3341,469200.0
2005-04-21 09:35:00,10.44,10.49,10.36,10.41,482800.0,9.3341,9.3788,9.2626,9.3073,482800.0
2005-04-21 09:40:00,10.41,10.41,10.36,10.38,112400.0,9.3073,9.3073,9.2626,9.2805,112400.0
2005-04-21 09:45:00,10.36,10.4,10.34,10.38,118800.0,9.2626,9.2984,9.2447,9.2805,118800.0
2005-04-21 09:50:00,10.38,10.4,10.38,10.4,65200.0,9.2805,9.2984,9.2805,9.2984,65200.0
2005-04-21 09:55:00,10.38,10.43,10.36,10.42,182800.0,9.2805,9.3252,9.2626,9.3162,182800.0
2005-04-21 10:00:00,10.4,10.4,10.37,10.37,102400.0,9.2984,9.2984,9.2715,9.2715,102400.0
2005-04-21 10:05:00,10.37,10.42,10.37,10.42,133200.0,9.2715,9.3162,9.2715,9.3162,133200.0
2005-04-21 10:10:00,10.4,10.42,10.37,10.38,351200.0,9.2984,9.3162,9.2715,9.2805,351200.0
2005-04-21 10:15:00,10.38,10.38,10.37,10.37,42800.0,9.2805,9.2805,9.2715,9.2715,42800.0
2005-04-21 10:20:00,10.37,10.39,10.36,10.37,83200.0,9.2715,9.2894,9.2626,9.2715,83200.0
2005-04-21 10:25:00,10.36,10.37,10.35,10.35,95200.0,9.2626,9.2715,9.2536,9.2536,95200.0
2005-04-21 10:30:00,10.36,10.4,10.35,10.38,104800.0,9.2626,9.2984,9.2536,9.2805,104800.0
2005-04-21 10:35:00,10.39,10.39,10.36,10.36,75200.0,9.2894,9.2894,9.2626,9.2626,75200.0
2005-04-21 10:40:00,10.37,10.38,10.34,10.35,61600.0,9.2715,9.2805,9.2447,9.2536,61600.0
2005-04-21 10:45:00,10.35,10.35,10.33,10.34,123200.0,9.2536,9.2536,9.2358,9.2447,123200.0
2005-04-21 10:50:00,10.34,10.39,10.34,10.37,101600.0,9.2447,9.2894,9.2447,9.2715,101600.0
2005-04-21 10:55:00,10.38,10.38,10.36,10.37,63200.0,9.2805,9.2805,9.2626,9.2715,63200.0
2005-04-21 11:00:00,10.37,10.37,10.35,10.35,55200.0,9.2715,9.2715,9.2536,9.2536,55200.0
2005-04-21 11:05:00,10.35,10.35,10.3,10.31,146400.0,9.2536,9.2536,9.2089,9.2179,146400.0
2005-04-21 11:10:00,10.31,10.31,10.28,10.3,104400.0,9.2179,9.2179,9.1911,9.2089,104400.0
2005-04-21 11:15:00,10.3,10.31,10.29,10.3,59600.0,9.2089,9.2179,9.2,9.2089,59600.0
2005-04-21 11:20:00,10.29,10.32,10.29,10.31,55200.0,9.2,9.2268,9.2,9.2179,55200.0
2005-04-21 11:25:00,10.31,10.32,10.29,10.29,119600.0,9.2179,9.2268,9.2,9.2,119600.0
2005-04-21 11:30:00,10.29,10.3,10.27,10.28,125600.0,9.2,9.2089,9.1821,9.1911,125600.0
2005-04-21 11:35:00,10.27,10.31,10.27,10.3,111200.0,9.1821,9.2179,9.1821,9.2089,111200.0
2005-04-21 11:40:00,10.29,10.33,10.29,10.31,126000.0,9.2,9.2358,9.2,9.2179,126000.0
2005-04-21 11:45:00,10.31,10.32,10.3,10.3,51600.0,9.2179,9.2268,9.2089,9.2089,51600.0
2005-04-21 11:50:00,10.3,10.31,10.29,10.31,32000.0,9.2089,9.2179,9.2,9.2179,32000.0
2005-04-21 11:55:00,10.31,10.34,10.3,10.33,103600.0,9.2179,9.2447,9.2089,9.2358,103600.0
2005-04-21 12:00:00,10.33,10.41,10.33,10.39,142400.0,9.2358,9.3073,9.2358,9.2894,142400.0
2005-04-21 12:05:00,10.39,10.42,10.37,10.4,92400.0,9.2894,9.3162,9.2715,9.2984,92400.0
2005-04-21 12:10:00,10.4,10.43,10.4,10.41,38400.0,9.2984,9.3252,9.2984,9.3073,38400.0
2005-04-21 12:15:00,10.42,10.44,10.41,10.41,86800.0,9.3162,9.3341,9.3073,9.3073,86800.0
2005-04-21 12:20:00,10.42,10.44,10.42,10.43,44400.0,9.3162,9.3341,9.3162,9.3252,44400.0
2005-04-21 12:25:00,10.42,10.43,10.41,10.42,86800.0,9.3162,9.3252,9.3073,9.3162,86800.0
2005-04-21 12:30:00,10.43,10.44,10.42,10.43,77200.0,9.3252,9.3341,9.3162,9.3252,77200.0
2005-04-21 12:35:00,10.44,10.48,10.43,10.45,92800.0,9.3341,9.3699,9.3252,9.3431,92800.0
2005-04-21 12:40:00,10.45,10.45,10.4,10.4,24800.0,9.3431,9.3431,9.2984,9.2984,24800.0
2005-04-21 12:45:00,10.4,10.44,10.4,10.44,27200.0,9.2984,9.3341,9.2984,9.3341,27200.0
2005-04-21 12:50:00,10.44,10.46,10.42,10.42,52000.0,9.3341,9.352,9.3162,9.3162,52000.0
2005-04-21 12:55:00,10.42,10.42,10.39,10.39,21600.0,9.3162,9.3162,9.2894,9.2894,21600.0
2005-04-21 13:00:00,10.4,10.4,10.38,10.38,38000.0,9.2984,9.2984,9.2805,9.2805,38000.0
2005-04-21 13:05:00,10.38,10.39,10.36,10.39,70000.0,9.2805,9.2894,9.2626,9.2894,70000.0
2005-04-21 13:10:00,10.39,10.41,10.39,10.4,28400.0,9.2894,9.3073,9.2894,9.2984,28400.0
2005-04-21 13:15:00,10.4,10.43,10.4,10.42,50800.0,9.2984,9.3252,9.2984,9.3162,50800.0
2005-04-21 13:20:00,10.42,10.42,10.41,10.41,25600.0,9.3162,9.3162,9.3073,9.3073,25600.0
2005-04-21 13:25:00,10.41,10.41,10.39,10.4,45600.0,9.3073,9.3073,9.2894,9.2984,45600.0
2005-04-21 13:30:00,10.4,10.44,10.39,10.44,62400.0,9.2984,9.3341,9.2894,9.3341,62400.0
2005-04-21 13:35:00,10.44,10.45,10.43,10.45,64400.0,9.3341,9.3431,9.3252,9.3431,64400.0
2005-04-21 13:40:00,10.46,10.47,10.44,10.47,84800.0,9.352,9.3609,9.3341,9.3609,84800.0
2005-04-21 13:45:00,10.47,10.48,10.46,10.46,62000.0,9.3609,9.3699,9.352,9.352,62000.0
2005-04-21 13:50:00,10.47,10.47,10.43,10.43,33600.0,9.3609,9.3609,9.3252,9.3252,33600.0
2005-04-21 13:55:00,10.42,10.44,10.42,10.42,41600.0,9.3162,9.3341,9.3162,9.3162,41600.0
2005-04-21 14:00:00,10.42,10.45,10.42,10.44,23600.0,9.3162,9.3431,9.3162,9.3341,23600.0
2005-04-21 14:05:00,10.44,10.46,10.44,10.46,47200.0,9.3341,9.352,9.3341,9.352,47200.0
2005-04-21 14:10:00,10.46,10.48,10.46,10.47,199600.0,9.352,9.3699,9.352,9.3609,199600.0
2005-04-21 14:15:00,10.47,10.47,10.46,10.47,21600.0,9.3609,9.3609,9.352,9.3609,21600.0
2005-04-21 14:20:00,10.47,10.5,10.47,10.5,351200.0,9.3609,9.3878,9.3609,9.3878,351200.0
2005-04-21 14:25:00,10.5,10.53,10.46,10.49,345600.0,9.3878,9.4146,9.352,9.3788,345600.0
2005-04-21 14:30:00,10.48,10.49,10.46,10.49,54400.0,9.3699,9.3788,9.352,9.3788,54400.0
2005-04-21 14:35:00,10.49,10.49,10.48,10.49,11600.0,9.3788,9.3788,9.3699,9.3788,11600.0
2005-04-21 14:40:00,10.49,10.5,10.47,10.47,108800.0,9.3788,9.3878,9.3609,9.3609,108800.0
2005-04-21 14:45:00,10.47,10.48,10.46,10.47,54800.0,9.3609,9.3699,9.352,9.3609,54800.0
2005-04-21 14:50:00,10.47,10.47,10.46,10.47,68400.0,9.3609,9.3609,9.352,9.3609,68400.0
2005-04-21 14:55:00,10.48,10.48,10.47,10.47,56400.0,9.3699,9.3699,9.3609,9.3609,56400.0
2005-04-21 15:00:00,10.47,10.47,10.46,10.47,48000.0,9.3609,9.3609,9.352,9.3609,48000.0
2005-04-21 15:05:00,10.47,10.47,10.45,10.46,76400.0,9.3609,9.3609,9.3431,9.352,76400.0
2005-04-21 15:10:00,10.46,10.47,10.46,10.47,29200.0,9.352,9.3609,9.352,9.3609,29200.0
2005-04-21 15:15:00,10.47,10.5,10.46,10.49,141600.0,9.3609,9.3878,9.352,9.3788,141600.0
2005-04-21 15:20:00,10.49,10.49,10.47,10.49,60800.0,9.3788,9.3788,9.3609,9.3788,60800.0
2005-04-21 15:25:00,10.49,10.5,10.49,10.5,68800.0,9.3788,9.3878,9.3788,9.3878,68800.0
2005-04-21 15:30:00,10.5,10.5,10.49,10.49,99200.0,9.3878,9.3878,9.3788,9.3788,99200.0
2005-04-21 15:35:00,10.49,10.5,10.48,10.48,92400.0,9.3788,9.3878,9.3699,9.3699,92400.0
2005-04-21 15:40:00,10.48,10.5,10.48,10.5,75600.0,9.3699,9.3878,9.3699,9.3878,75600.0
2005-04-21 15:45:00,10.5,10.5,10.45,10.48,111200.0,9.3878,9.3878,9.3431,9.3699,111200.0
2005-04-21 15:50:00,10.48,10.48,10.46,10.47,100400.0,9.3699,9.3699,9.352,9.3609,100400.0
2005-04-21 15:55:00,10.47,10.5,10.47,10.5,170400.0,9.3609,9.3878,9.3609,9.3878,170400.0
2005-04-22 09:30:00,10.48,10.53,10.46,10.47,89600.0,9.3699,9.4146,9.352,9.3609,89600.0
2005-04-22 09:35:00,10.47,10.49,10.43,10.43,76800.0,9.3609,9.3788,9.3252,9.3252,76800.0
2005-04-22 09:40:00,10.43,10.44,10.38,10.38,34400.0,9.3252,9.3341,9.2805,9.2805,34400.0
2005-04-22 09:45:00,10.4,10.43,10.39,10.42,34400.0,9.2984,9.3252,9.2894,9.3162,34400.0
2005-04-22 09:50:00,10.44,10.48,10.43,10.46,158400.0,9.3341,9.3699,9.3252,9.352,158400.0
2005-04-22 09:55:00,10.46,10.5,10.45,10.5,98000.0,9.352,9.3878,9.3431,9.3878,98000.0
2005-04-22 10:00:00,10.5,10.5,10.47,10.47,66800.0,9.3878,9.3878,9.3609,9.3609,66800.0
2005-04-22 10:05:00,10.47,10.49,10.47,10.48,36000.0,9.3609,9.3788,9.3609,9.3699,36000.0
2005-04-22 10:10:00,10.48,10.49,10.47,10.49,57200.0,9.3699,9.3788,9.3609,9.3788,57200.0
2005-04-22 10:15:00,10.49,10.49,10.48,10.48,48400.0,9.3788,9.3788,9.3699,9.3699,48400.0
2005-04-22 10:20:00,10.46,10.48,10.43,10.44,44000.0,9.352,9.3699,9.3252,9.3341,44000.0
2005-04-22 10:25:00,10.44,10.49,10.44,10.48,29200.0,9.3341,9.3788,9.3341,9.3699,29200.0
2005-04-22 10:30:00,10.47,10.47,10.45,10.46,16000.0,9.3609,9.3609,9.3431,9.352,16000.0
2005-04-22 10:35:00,10.46,10.48,10.46,10.46,60800.0,9.352,9.3699,9.352,9.352,60800.0
2005-04-22 10:40:00,10.46,10.46,10.44,10.44,51600.0,9.352,9.352,9.3341,9.3341,51600.0
2005-04-22 10:45:00,10.44,10.47,10.44,10.47,70400.0,9.3341,9.3609,9.3341,9.3609,70400.0
2005-04-22 10:50:00,10.47,10.47,10.46,10.46,54800.0,9.3609,9.3609,9.352,9.352,54800.0
2005-04-22 10:55:00,10.46,10.47,10.46,10.47,39600.0,9.352,9.3609,9.352,9.3609,39600.0
2005-04-22 11:00:00,10.47,10.47,10.46,10.46,31200.0,9.3609,9.3609,9.352,9.352,31200.0
2005-04-22 11:05:00,10.47,10.47,10.46,10.46,23200.0,9.3609,9.3609,9.352,9.352,23200.0
2005-04-22 11:10:00,10.46,10.47,10.46,10.47,42800.0,9.352,9.3609,9.352,9.3609,42800.0
2005-04-22 11:15:00,10.47,10.47,10.47,10.47,13200.0,9.3609,9.3609,9.3609,9.3609,13200.0
2005-04-22 11:20:00,10.47,10.47,10.46,10.47,133600.0,9.3609,9.3609,9.352,9.3609,133600.0
2005-04-22 11:25:00,10.47,10.47,10.46,10.46,87600.0,9.3609,9.3609,9.352,9.352,87600.0
2005-04-22 11:30:00,10.46,10.47,10.45,10.45,92400.0,9.352,9.3609,9.3431,9.3431,92400.0
2005-04-22 11:35:00,10.45,10.46,10.44,10.44,77600.0,9.3431,9.352,9.3341,9.3341,77600.0
2005-04-22 11:40:00,10.44,10.46,10.43,10.44,70400.0,9.3341,9.352,9.3252,9.3341,70400.0
2005-04-22 11:45:00,10.44,10.47,10.44,10.45,29200.0,9.3341,9.3609,9.3341,9.3431,29200.0
2005-04-22 11:50:00,10.46,10.49,10.46,10.48,81600.0,9.352,9.3788,9.352,9.3699,81600.0
2005-04-22 11:55:00,10.49,10.49,10.47,10.47,23600.0,9.3788,9.3788,9.3609,9.3609,23600.0
2005-04-22 12:00:00,10.47,10.47,10.45,10.45,53200.0,9.3609,9.3609,9.3431,9.3431,53200.0
2005-04-22 12:05:00,10.44,10.46,10.43,10.44,127600.0,9.3341,9.352,9.3252,9.3341,127600.0
2005-04-22 12:10:00,10.44,10.45,10.44,10.44,22000.0,9.3341,9.3431,9.3341,9.3341,22000.0
2005-04-22 12:15:00,10.44,10.44,10.43,10.44,51600.0,9.3341,9.3341,9.3252,9.3341,51600.0
2005-04-22 12:20:00,10.44,10.44,10.43,10.44,52000.0,9.3341,9.3341,9.3252,9.3341,52000.0
2005-04-22 12:25:00,10.44,10.44,10.44,10.44,24000.0,9.3341,9.3341,9.3341,9.3341,24000.0
2005-04-22 12:30:00,10.44,10.44,10.44,10.44,54000.0,9.3341,9.3341,9.3341,9.3341,54000.0
2005-04-22 12:35:00,10.44,10.45,10.44,10.44,15200.0,9.3341,9.3431,9.3341,9.3341,15200.0
2005-04-22 12:40:00,10.44,10.45,10.44,10.45,40800.0,9.3341,9.3431,9.3341,9.3431,40800.0
2005-04-22 12:45:00,10.45,10.45,10.44,10.44,5600.0,9.3431,9.3431,9.3341,9.3341,5600.0
2005-04-22 12:50:00,10.45,10.45,10.44,10.44,47200.0,9.3431,9.3431,9.3341,9.3341,47200.0
2005-04-22 12:55:00,10.44,10.46,10.44,10.46,17200.0,9.3341,9.352,9.3341,9.352,17200.0
2005-04-22 13:00:00,10.46,10.46,10.45,10.45,12800.0,9.352,9.352,9.3431,9.3431,12800.0
2005-04-22 13:05:00,10.45,10.46,10.45,10.45,26800.0,9.3431,9.352,9.3431,9.3431,26800.0
2005-04-22 13:10:00,10.45,10.45,10.44,10.45,5200.0,9.3431,9.3431,9.3341,9.3431,5200.0
2005-04-22 13:15:00,10.45,10.47,10.45,10.46,68800.0,9.3431,9.3609,9.3431,9.352,68800.0
2005-04-22 13:20:00,10.46,10.47,10.46,10.46,26800.0,9.352,9.3609,9.352,9.352,26800.0
2005-04-22 13:25:00,10.46,10.46,10.45,10.46,37200.0,9.352,9.352,9.3431,9.352,37200.0
2005-04-22 13:30:00,10.46,10.46,10.46,10.46,11600.0,9.352,9.352,9.352,9.352,11600.0
2005-04-22 13:35:00,10.46,10.47,10.45,10.47,98800.0,9.352,9.3609,9.3431,9.3609,98800.0
2005-04-22 13:40:00,10.47,10.47,10.46,10.46,13200.0,9.3609,9.3609,9.352,9.352,13200.0
2005-04-22 13:45:00,10.46,10.47,10.46,10.47,19600.0,9.352,9.3609,9.352,9.3609,19600.0
2005-04-22 13:50:00,10.47,10.48,10.47,10.47,72800.0,9.3609,9.3699,9.3609,9.3609,72800.0
2005-04-22 13:55:00,10.47,10.49,10.47,10.49,74400.0,9.3609,9.3788,9.3609,9.3788,74400.0
2005-04-22 14:00:00,10.48,10.48,10.47,10.48,62000.0,9.3699,9.3699,9.3609,9.3699,62000.0
2005-04-22 14:05:00,10.47,10.48,10.47,10.47,28000.0,9.3609,9.3699,9.3609,9.3609,28000.0
2005-04-22 14:10:00,10.47,10.47,10.47,10.47,16400.0,9.3609,9.3609,9.3609,9.3609,16400.0
2005-04-22 14:15:00,10.47,10.48,10.47,10.47,30800.0,9.3609,9.3699,9.3609,9.3609,30800.0
2005-04-22 14:20:00,10.47,10.47,10.43,10.43,52400.0,9.3609,9.3609,9.3252,9.3252,52400.0
2005-04-22 14:25:00,10.43,10.46,10.43,10.46,37200.0,9.3252,9.352,9.3252,9.352,37200.0
2005-04-22 14:30:00,10.45,10.46,10.44,10.45,28800.0,9.3431,9.352,9.3341,9.3431,28800.0
2005-04-22 14:35:00,10.44,10.44,10.4,10.4,58000.0,9.3341,9.3341,9.2984,9.2984,58000.0
2005-04-22 14:40:00,10.4,10.4,10.38,10.4,57200.0,9.2984,9.2984,9.2805,9.2984,57200.0
2005-04-22 14:45:00,10.39,10.39,10.34,10.35,44400.0,9.2894,9.2894,9.2447,9.2536,44400.0
2005-04-22 14:50:00,10.35,10.4,10.35,10.39,60000.0,9.2536,9.2984,9.2536,9.2894,60000.0
2005-04-22 14:55:00,10.39,10.4,10.39,10.39,46000.0,9.2894,9.2984,9.2894,9.2894,46000.0
2005-04-22 15:00:00,10.39,10.4,10.37,10.4,50000.0,9.2894,9.2984,9.2715,9.2984,50000.0
2005-04-22 15:05:00,10.4,10.4,10.38,10.38,59200.0,9.2984,9.2984,9.2805,9.2805,59200.0
2005-04-22 15:10:00,10.37,10.4,10.36,10.37,61200.0,9.2715,9.2984,9.2626,9.2715,61200.0
2005-04-22 15:15:00,10.38,10.38,10.37,10.38,78800.0,9.2805,9.2805,9.2715,9.2805,78800.0
2005-04-22 15:20:00,10.38,10.38,10.34,10.34,158800.0,9.2805,9.2805,9.2447,9.2447,158800.0
2005-04-22 15:25:00,10.34,10.34,10.29,10.29,58800.0,9.2447,9.2447,9.2,9.2,58800.0
2005-04-22 15:30:00,10.29,10.3,10.29,10.29,45200.0,9.2,9.2089,9.2,9.2,45200.0
2005-04-22 15:35:00,10.3,10.37,10.3,10.35,123600.0,9.2089,9.2715,9.2089,9.2536,123600.0
2005-04-22 15:40:00,10.35,10.38,10.34,10.34,106400.0,9.2536,9.2805,9.2447,9.2447,106400.0
2005-04-22 15:45:00,10.35,10.37,10.35,10.36,53200.0,9.2536,9.2715,9.2536,9.2626,53200.0
2005-04-22 15:50:00,10.37,10.38,10.35,10.35,174800.0,9.2715,9.2805,9.2536,9.2536,174800.0
2005-04-22 15:55:00,10.35,10.37,10.33,10.35,338400.0,9.2536,9.2715,9.2358,9.2536,338400.0
2005-04-25 09:30:00,10.43,10.44,10.37,10.4,135200.0,9.3252,9.3341,9.2715,9.2984,135200.0
2005-04-25 09:35:00,10.39,10.45,10.39,10.45,166800.0,9.2894,9.3431,9.2894,9.3431,166800.0
2005-04-25 09:40:00,10.45,10.5,10.44,10.47,271600.0,9.3431,9.3878,9.3341,9.3609,271600.0
2005-04-25 09:45:00,10.46,10.49,10.44,10.47,83200.0,9.352,9.3788,9.3341,9.3609,83200.0
2005-04-25 09:50:00,10.47,10.49,10.45,10.49,16000.0,9.3609,9.3788,9.3431,9.3788,16000.0
2005-04-25 09:55:00,10.48,10.48,10.46,10.47,10000.0,9.3699,9.3699,9.352,9.3609,10000.0
2005-04-25 10:00:00,10.47,10.48,10.44,10.46,48000.0,9.3609,9.3699,9.3341,9.352,48000.0
2005-04-25 10:05:00,10.46,10.49,10.45,10.49,45200.0,9.352,9.3788,9.3431,9.3788,45200.0
2005-04-25 10:10:00,10.49,10.5,10.49,10.5,82000.0,9.3788,9.3878,9.3788,9.3878,82000.0
2005-04-25 10:15:00,10.5,10.5,10.45,10.47,112800.0,9.3878,9.3878,9.3431,9.3609,112800.0
2005-04-25 10:20:00,10.45,10.48,10.45,10.45,62800.0,9.3431,9.3699,9.3431,9.3431,62800.0
2005-04-25 10:25:00,10.46,10.46,10.45,10.45,25600.0,9.352,9.352,9.3431,9.3431,25600.0
2005-04-25 10:30:00,10.44,10.46,10.44,10.45,53200.0,9.3341,9.352,9.3341,9.3431,53200.0
2005-04-25 10:35:00,10.45,10.46,10.43,10.45,65600.0,9.3431,9.352,9.3252,9.3431,65600.0
2005-04-25 10:40:00,10.45,10.47,10.45,10.46,60000.0,9.3431,9.3609,9.3431,9.352,60000.0
2005-04-25 10:45:00,10.47,10.48,10.46,10.47,19600.0,9.3609,9.3699,9.352,9.3609,19600.0
2005-04-25 10:50:00,10.47,10.49,10.46,10.47,48800.0,9.3609,9.3788,9.352,9.3609,48800.0
2005-04-25 10:55:00,10.47,10.47,10.45,10.47,54400.0,9.3609,9.3609,9.3431,9.3609,54400.0
2005-04-25 11:00:00,10.47,10.48,10.46,10.47,24800.0,9.3609,9.3699,9.352,9.3609,24800.0
2005-04-25 11:05:00,10.47,10.49,10.46,10.47,22000.0,9.3609,9.3788,9.352,9.3609,22000.0
2005-04-25 11:10:00,10.47,10.47,10.45,10.45,34800.0,9.3609,9.3609,9.3431,9.3431,34800.0
2005-04-25 11:15:00,10.44,10.46,10.41,10.44,46000.0,9.3341,9.352,9.3073,9.3341,46000.0
2005-04-25 11:20:00,10.44,10.45,10.42,10.42,15200.0,9.3341,9.3431,9.3162,9.3162,15200.0
2005-04-25 11:25:00,10.42,10.42,10.4,10.41,38800.0,9.3162,9.3162,9.2984,9.3073,38800.0
2005-04-25 11:30:00,10.41,10.43,10.41,10.43,23200.0,9.3073,9.3252,9.3073,9.3252,23200.0
2005-04-25 11:35:00,10.43,10.44,10.43,10.44,19200.0,9.3252,9.3341,9.3252,9.3341,19200.0
2005-04-25 11:40:00,10.44,10.45,10.43,10.44,37200.0,9.3341,9.3431,9.3252,9.3341,37200.0
2005-04-25 11:45:00,10.44,10.45,10.43,10.45,55600.0,9.3341,9.3431,9.3252,9.3431,55600.0
2005-04-25 11:50:00,10.45,10.47,10.44,10.45,38800.0,9.3431,9.3609,9.3341,9.3431,38800.0
2005-04-25 11:55:00,10.45,10.47,10.4,10.46,79600.0,9.3431,9.3609,9.2984,9.352,79600.0
2005-04-25 12:00:00,10.46,10.47,10.46,10.46,32800.0,9.352,9.3609,9.352,9.352,32800.0
2005-04-25 12:05:00,10.47,10.47,10.46,10.47,18400.0,9.3609,9.3609,9.352,9.3609,18400.0
2005-04-25 12:10:00,10.47,10.47,10.46,10.46,25600.0,9.3609,9.3609,9.352,9.352,25600.0
2005-04-25 12:15:00,10.46,10.46,10.44,10.44,14800.0,9.352,9.352,9.3341,9.3341,14800.0
2005-04-25 12:20:00,10.44,10.45,10.43,10.43,13600.0,9.3341,9.3431,9.3252,9.3252,13600.0
2005-04-25 12:25:00,10.44,10.44,10.43,10.43,4000.0,9.3341,9.3341,9.3252,9.3252,4000.0
2005-04-25 12:30:00,10.43,10.46,10.43,10.45,9200.0,9.3252,9.352,9.3252,9.3431,9200.0
2005-04-25 12:35:00,10.45,10.45,10.44,10.44,9200.0,9.3431,9.3431,9.3341,9.3341,9200.0
2005-04-25 12:40:00,10.44,10.46,10.44,10.45,16000.0,9.3341,9.352,9.3341,9.3431,16000.0
2005-04-25 12:45:00,10.45,10.46,10.45,10.45,23600.0,9.3431,9.352,9.3431,9.3431,23600.0
2005-04-25 12:50:00,10.46,10.47,10.45,10.47,18000.0,9.352,9.3609,9.3431,9.3609,18000.0
2005-04-25 12:55:00,10.47,10.49,10.47,10.47,52400.0,9.3609,9.3788,9.3609,9.3609,52400.0
2005-04-25 13:00:00,10.47,10.47,10.47,10.47,106400.0,9.3609,9.3609,9.3609,9.3609,106400.0
2005-04-25 13:05:00,10.47,10.47,10.47,10.47,9200.0,9.3609,9.3609,9.3609,9.3609,9200.0
2005-04-25 13:10:00,10.47,10.47,10.45,10.46,60000.0,9.3609,9.3609,9.3431,9.352,60000.0
2005-04-25 13:15:00,10.45,10.46,10.45,10.46,5600.0,9.3431,9.352,9.3431,9.352,5600.0
2005-04-25 13:20:00,10.46,10.46,10.45,10.46,38000.0,9.352,9.352,9.3431,9.352,38000.0
2005-04-25 13:25:00,10.46,10.46,10.43,10.46,18800.0,9.352,9.352,9.3252,9.352,18800.0
2005-04-25 13:30:00,10.46,10.46,10.46,10.46,29200.0,9.352,9.352,9.352,9.352,29200.0
2005-04-25 13:35:00,10.46,10.46,10.46,10.46,36800.0,9.352,9.352,9.352,9.352,36800.0
2005-04-25 13:40:00,10.46,10.46,10.45,10.46,24000.0,9.352,9.352,9.3431,9.352,24000.0
2005-04-25 13:45:00,10.46,10.47,10.45,10.46,26800.0,9.352,9.3609,9.3431,9.352,26800.0
2005-04-25 13:50:00,10.46,10.46,10.45,10.46,13600.0,9.352,9.352,9.3431,9.352,13600.0
2005-04-25 13:55:00,10.46,10.49,10.46,10.46,46400.0,9.352,9.3788,9.352,9.352,46400.0
2005-04-25 14:00:00,10.47,10.49,10.47,10.48,26800.0,9.3609,9.3788,9.3609,9.3699,26800.0
2005-04-25 14:05:00,10.49,10.49,10.46,10.47,22800.0,9.3788,9.3788,9.352,9.3609,22800.0
2005-04-25 14:10:00,10.47,10.47,10.47,10.47,41200.0,9.3609,9.3609,9.3609,9.3609,41200.0
2005-04-25 14:15:00,10.48,10.49,10.47,10.48,32800.0,9.3699,9.3788,9.3609,9.3699,32800.0
2005-04-25 14:20:00,10.49,10.49,10.48,10.48,18400.0,9.3788,9.3788,9.3699,9.3699,18400.0
2005-04-25 14:25:00,10.48,10.57,10.47,10.55,194800.0,9.3699,9.4503,9.3609,9.4325,194800.0
2005-04-25 14:30:00,10.56,10.56,10.53,10.54,182400.0,9.4414,9.4414,9.4146,9.4235,182400.0
2005-04-25 14:35:00,10.54,10.55,10.53,10.53,70400.0,9.4235,9.4325,9.4146,9.4146,70400.0
2005-04-25 14:40:00,10.53,10.54,10.52,10.54,38400.0,9.4146,9.4235,9.4056,9.4235,38400.0
2005-04-25 14:45:00,10.53,10.53,10.49,10.5,63600.0,9.4146,9.4146,9.3788,9.3878,63600.0
2005-04-25 14:50:00,10.5,10.52,10.5,10.52,75200.0,9.3878,9.4056,9.3878,9.4056,75200.0
2005-04-25 14:55:00,10.52,10.53,10.52,10.52,18000.0,9.4056,9.4146,9.4056,9.4056,18000.0
2005-04-25 15:00:00,10.51,10.51,10.47,10.47,100000.0,9.3967,9.3967,9.3609,9.3609,100000.0
2005-04-25 15:05:00,10.47,10.49,10.47,10.48,38800.0,9.3609,9.3788,9.3609,9.3699,38800.0
2005-04-25 15:10:00,10.48,10.49,10.47,10.47,99200.0,9.3699,9.3788,9.3609,9.3609,99200.0
2005-04-25 15:15:00,10.46,10.47,10.44,10.46,57200.0,9.352,9.3609,9.3341,9.352,57200.0
2005-04-25 15:20:00,10.46,10.49,10.46,10.46,40000.0,9.352,9.3788,9.352,9.352,40000.0
2005-04-25 15:25:00,10.45,10.51,10.45,10.51,65200.0,9.3431,9.3967,9.3431,9.3967,65200.0
2005-04-25 15:30:00,10.51,10.51,10.5,10.51,35600.0,9.3967,9.3967,9.3878,9.3967,35600.0
2005-04-25 15:35:00,10.51,10.53,10.51,10.51,68000.0,9.3967,9.4146,9.3967,9.3967,68000.0
2005-04-25 15:40:00,10.51,10.52,10.51,10.52,52800.0,9.3967,9.4056,9.3967,9.4056,52800.0
2005-04-25 15:45:00,10.52,10.54,10.52,10.54,58800.0,9.4056,9.4235,9.4056,9.4235,58800.0
2005-04-25 15:50:00,10.54,10.55,10.53,10.55,68800.0,9.4235,9.4325,9.4146,9.4325,68800.0
2005-04-25 15:55:00,10.55,10.56,10.49,10.55,158000.0,9.4325,9.4414,9.3788,9.4325,158000.0
2005-04-26 09:30:00,10.49,10.5,10.4,10.43,145200.0,9.3788,9.3878,9.2984,9.3252,145200.0
2005-04-26 09:35:00,10.43,10.45,10.42,10.43,217600.0,9.3252,9.3431,9.3162,9.3252,217600.0
2005-04-26 09:40:00,10.43,10.43,10.41,10.42,94400.0,9.3252,9.3252,9.3073,9.3162,94400.0
2005-04-26 09:45:00,10.41,10.43,10.33,10.36,138400.0,9.3073,9.3252,9.2358,9.2626,138400.0
2005-04-26 09:50:00,10.36,10.38,10.31,10.37,97600.0,9.2626,9.2805,9.2179,9.2715,97600.0
2005-04-26 09:55:00,10.36,10.36,10.3,10.33,122000.0,9.2626,9.2626,9.2089,9.2358,122000.0
2005-04-26 10:00:00,10.33,10.36,10.3,10.3,75600.0,9.2358,9.2626,9.2089,9.2089,75600.0
2005-04-26 10:05:00,10.3,10.32,10.24,10.3,169600.0,9.2089,9.2268,9.1553,9.2089,169600.0
2005-04-26 10:10:00,10.29,10.37,10.29,10.36,208400.0,9.2,9.2715,9.2,9.2626,208400.0
2005-04-26 10:15:00,10.36,10.4,10.33,10.33,174000.0,9.2626,9.2984,9.2358,9.2358,174000.0
2005-04-26 10:20:00,10.33,10.35,10.31,10.31,110000.0,9.2358,9.2536,9.2179,9.2179,110000.0
2005-04-26 10:25:00,10.32,10.34,10.31,10.32,86400.0,9.2268,9.2447,9.2179,9.2268,86400.0
2005-04-26 10:30:00,10.32,10.35,10.31,10.32,156400.0,9.2268,9.2536,9.2179,9.2268,156400.0
2005-04-26 10:35:00,10.34,10.36,10.32,10.35,156000.0,9.2447,9.2626,9.2268,9.2536,156000.0
2005-04-26 10:40:00,10.35,10.39,10.35,10.38,49600.0,9.2536,9.2894,9.2536,9.2805,49600.0
2005-04-26 10:45:00,10.38,10.42,10.37,10.39,160000.0,9.2805,9.3162,9.2715,9.2894,160000.0
2005-04-26 10:50:00,10.4,10.46,10.4,10.45,84000.0,9.2984,9.352,9.2984,9.3431,84000.0
2005-04-26 10:55:00,10.45,10.46,10.42,10.44,78000.0,9.3431,9.352,9.3162,9.3341,78000.0
2005-04-26 11:00:00,10.42,10.43,10.4,10.4,94400.0,9.3162,9.3252,9.2984,9.2984,94400.0
2005-04-26 11:05:00,10.4,10.41,10.36,10.36,67600.0,9.2984,9.3073,9.2626,9.2626,67600.0
2005-04-26 11:10:00,10.36,10.4,10.36,10.37,78000.0,9.2626,9.2984,9.2626,9.2715,78000.0
2005-04-26 11:15:00,10.37,10.38,10.36,10.38,44800.0,9.2715,9.2805,9.2626,9.2805,44800.0
2005-04-26 11:20:00,10.36,10.37,10.32,10.36,50000.0,9.2626,9.2715,9.2268,9.2626,50000.0
2005-04-26 11:25:00,10.36,10.36,10.34,10.35,6000.0,9.2626,9.2626,9.2447,9.2536,6000.0
2005-04-26 11:30:00,10.35,10.36,10.34,10.35,26800.0,9.2536,9.2626,9.2447,9.2536,26800.0
2005-04-26 11:35:00,10.35,10.38,10.35,10.38,6000.0,9.2536,9.2805,9.2536,9.2805,6000.0
2005-04-26 11:40:00,10.38,10.38,10.36,10.37,10400.0,9.2805,9.2805,9.2626,9.2715,10400.0
2005-04-26 11:45:00,10.36,10.37,10.34,10.34,96400.0,9.2626,9.2715,9.2447,9.2447,96400.0
2005-04-26 11:50:00,10.35,10.35,10.34,10.34,35600.0,9.2536,9.2536,9.2447,9.2447,35600.0
2005-04-26 11:55:00,10.34,10.35,10.34,10.35,27200.0,9.2447,9.2536,9.2447,9.2536,27200.0
2005-04-26 12:00:00,10.35,10.38,10.34,10.38,26400.0,9.2536,9.2805,9.2447,9.2805,26400.0
2005-04-26 12:05:00,10.39,10.39,10.37,10.37,20800.0,9.2894,9.2894,9.2715,9.2715,20800.0
2005-04-26 12:10:00,10.37,10.37,10.35,10.35,18000.0,9.2715,9.2715,9.2536,9.2536,18000.0
2005-04-26 12:15:00,10.36,10.37,10.36,10.37,6400.0,9.2626,9.2715,9.2626,9.2715,6400.0
2005-04-26 12:20:00,10.36,10.36,10.34,10.34,54800.0,9.2626,9.2626,9.2447,9.2447,54800.0
2005-04-26 12:25:00,10.34,10.35,10.34,10.34,32000.0,9.2447,9.2536,9.2447,9.2447,32000.0
2005-04-26 12:30:00,10.34,10.35,10.34,10.34,12800.0,9.2447,9.2536,9.2447,9.2447,12800.0
2005-04-26 12:35:00,10.34,10.35,10.34,10.34,73600.0,9.2447,9.2536,9.2447,9.2447,73600.0
2005-04-26 12:40:00,10.34,10.34,10.3,10.31,135600.0,9.2447,9.2447,9.2089,9.2179,135600.0
2005-04-26 12:45:00,10.31,10.31,10.3,10.31,82400.0,9.2179,9.2179,9.2089,9.2179,82400.0
2005-04-26 12:50:00,10.31,10.31,10.3,10.31,84000.0,9.2179,9.2179,9.2089,9.2179,84000.0
2005-04-26 12:55:00,10.31,10.31,10.28,10.28,113200.0,9.2179,9.2179,9.1911,9.1911,113200.0
2005-04-26 13:00:00,10.28,10.28,10.27,10.27,82400.0,9.1911,9.1911,9.1821,9.1821,82400.0
2005-04-26 13:05:00,10.27,10.27,10.25,10.26,116400.0,9.1821,9.1821,9.1642,9.1732,116400.0
2005-04-26 13:10:00,10.26,10.27,10.26,10.27,22400.0,9.1732,9.1821,9.1732,9.1821,22400.0
2005-04-26 13:15:00,10.27,10.29,10.26,10.27,45200.0,9.1821,9.2,9.1732,9.1821,45200.0
2005-04-26 13:20:00,10.27,10.28,10.25,10.26,44800.0,9.1821,9.1911,9.1642,9.1732,44800.0
2005-04-26 13:25:00,10.25,10.35,10.24,10.26,114400.0,9.1642,9.2536,9.1553,9.1732,114400.0
2005-04-26 13:30:00,10.26,10.29,10.25,10.29,87600.0,9.1732,9.2,9.1642,9.2,87600.0
2005-04-26 13:35:00,10.28,10.28,10.26,10.26,36400.0,9.1911,9.1911,9.1732,9.1732,36400.0
2005-04-26 13:40:00,10.26,10.27,10.26,10.27,18800.0,9.1732,9.1821,9.1732,9.1821,18800.0
2005-04-26 13:45:00,10.27,10.28,10.26,10.27,48800.0,9.1821,9.1911,9.1732,9.1821,48800.0
2005-04-26 13:50:00,10.26,10.27,10.26,10.26,18800.0,9.1732,9.1821,9.1732,9.1732,18800.0
2005-04-26 13:55:00,10.26,10.27,10.26,10.27,41200.0,9.1732,9.1821,9.1732,9.1821,41200.0
2005-04-26 14:00:00,10.27,10.27,10.24,10.24,25600.0,9.1821,9.1821,9.1553,9.1553,25600.0
2005-04-26 14:05:00,10.24,10.25,10.22,10.25,145200.0,9.1553,9.1642,9.1374,9.1642,145200.0
2005-04-26 14:10:00,10.25,10.26,10.24,10.24,169600.0,9.1642,9.1732,9.1553,9.1553,169600.0
2005-04-26 14:15:00,10.24,10.26,10.19,10.2,136800.0,9.1553,9.1732,9.1106,9.1195,136800.0
2005-04-26 14:20:00,10.2,10.25,10.18,10.21,131600.0,9.1195,9.1642,9.1017,9.1285,131600.0
2005-04-26 14:25:00,10.21,10.23,10.21,10.22,50000.0,9.1285,9.1464,9.1285,9.1374,50000.0
2005-04-26 14:30:00,10.22,10.26,10.21,10.26,90800.0,9.1374,9.1732,9.1285,9.1732,90800.0
2005-04-26 14:35:00,10.26,10.3,10.26,10.27,58000.0,9.1732,9.2089,9.1732,9.1821,58000.0
2005-04-26 14:40:00,10.27,10.28,10.22,10.22,193600.0,9.1821,9.1911,9.1374,9.1374,193600.0
2005-04-26 14:45:00,10.22,10.25,10.22,10.24,75600.0,9.1374,9.1642,9.1374,9.1553,75600.0
2005-04-26 14:50:00,10.24,10.25,10.23,10.24,74800.0,9.1553,9.1642,9.1464,9.1553,74800.0
2005-04-26 14:55:00,10.24,10.25,10.22,10.25,226800.0,9.1553,9.1642,9.1374,9.1642,226800.0
2005-04-26 15:00:00,10.25,10.25,10.24,10.25,52000.0,9.1642,9.1642,9.1553,9.1642,52000.0
2005-04-26 15:05:00,10.25,10.27,10.25,10.25,51600.0,9.1642,9.1821,9.1642,9.1642,51600.0
2005-04-26 15:10:00,10.25,10.28,10.25,10.26,111200.0,9.1642,9.1911,9.1642,9.1732,111200.0
2005-04-26 15:15:00,10.26,10.26,10.23,10.24,70800.0,9.1732,9.1732,9.1464,9.1553,70800.0
2005-04-26 15:20:00,10.24,10.28,10.24,10.27,152000.0,9.1553,9.1911,9.1553,9.1821,152000.0
2005-04-26 15:25:00,10.27,10.27,10.24,10.26,117600.0,9.1821,9.1821,9.1553,9.1732,117600.0
2005-04-26 15:30:00,10.25,10.25,10.24,10.24,172400.0,9.1642,9.1642,9.1553,9.1553,172400.0
2005-04-26 15:35:00,10.24,10.24,10.23,10.24,104000.0,9.1553,9.1553,9.1464,9.1553,104000.0
2005-04-26 15:40:00,10.24,10.26,10.24,10.24,488000.0,9.1553,9.1732,9.1553,9.1553,488000.0
2005-04-26 15:45:00,10.24,10.25,10.23,10.23,171600.0,9.1553,9.1642,9.1464,9.1464,171600.0
2005-04-26 15:50:00,10.23,10.26,10.22,10.23,488800.0,9.1464,9.1732,9.1374,9.1464,488800.0
2005-04-26 15:55:00,10.22,10.27,10.22,10.24,418800.0,9.1374,9.1821,9.1374,9.1553,418800.0
2005-04-27 09:30:00,10.11,10.12,9.9,9.93,601600.0,9.0391,9.048,8.8513,8.8781,601600.0
2005-04-27 09:35:00,9.93,9.94,9.84,9.84,484000.0,8.8781,8.8871,8.7977,8.7977,484000.0
2005-04-27 09:40:00,9.85,9.85,9.77,9.8,579200.0,8.8066,8.8066,8.7351,8.7619,579200.0
2005-04-27 09:45:00,9.8,9.83,9.53,9.56,536400.0,8.7619,8.7887,8.5205,8.5473,536400.0
2005-04-27 09:50:00,9.55,9.81,9.55,9.76,660800.0,8.5384,8.7708,8.5384,8.7261,660800.0
2005-04-27 09:55:00,9.78,9.86,9.74,9.81,254000.0,8.744,8.8156,8.7083,8.7708,254000.0
2005-04-27 10:00:00,9.81,9.84,9.75,9.84,252800.0,8.7708,8.7977,8.7172,8.7977,252800.0
2005-04-27 10:05:00,9.84,9.84,9.75,9.76,193200.0,8.7977,8.7977,8.7172,8.7261,193200.0
2005-04-27 10:10:00,9.75,9.78,9.72,9.76,325600.0,8.7172,8.744,8.6904,8.7261,325600.0
2005-04-27 10:15:00,9.76,9.78,9.72,9.72,360000.0,8.7261,8.744,8.6904,8.6904,360000.0
2005-04-27 10:20:00,9.72,9.75,9.69,9.72,196400.0,8.6904,8.7172,8.6636,8.6904,196400.0
2005-04-27 10:25:00,9.72,9.79,9.72,9.79,74000.0,8.6904,8.753,8.6904,8.753,74000.0
2005-04-27 10:30:00,9.79,9.81,9.79,9.8,198000.0,8.753,8.7708,8.753,8.7619,198000.0
2005-04-27 10:35:00,9.81,9.81,9.76,9.76,84800.0,8.7708,8.7708,8.7261,8.7261,84800.0
2005-04-27 10:40:00,9.77,9.79,9.76,9.78,70800.0,8.7351,8.753,8.7261,8.744,70800.0
2005-04-27 10:45:00,9.77,9.78,9.75,9.78,80000.0,8.7351,8.744,8.7172,8.744,80000.0
2005-04-27 10:50:00,9.78,9.78,9.71,9.74,203200.0,8.744,8.744,8.6814,8.7083,203200.0
2005-04-27 10:55:00,9.73,9.77,9.72,9.76,144400.0,8.6993,8.7351,8.6904,8.7261,144400.0
2005-04-27 11:00:00,9.76,9.76,9.73,9.76,148000.0,8.7261,8.7261,8.6993,8.7261,148000.0
2005-04-27 11:05:00,9.75,9.8,9.75,9.79,310400.0,8.7172,8.7619,8.7172,8.753,310400.0
2005-04-27 11:10:00,9.79,9.87,9.79,9.87,602800.0,8.753,8.8245,8.753,8.8245,602800.0
2005-04-27 11:15:00,9.87,9.93,9.85,9.93,400400.0,8.8245,8.8781,8.8066,8.8781,400400.0
2005-04-27 11:20:00,9.92,9.99,9.92,9.98,271600.0,8.8692,8.9318,8.8692,8.9228,271600.0
2005-04-27 11:25:00,9.99,10.09,9.98,10.05,582800.0,8.9318,9.0212,8.9228,8.9854,582800.0
2005-04-27 11:30:00,10.04,10.08,9.99,10.02,444800.0,8.9765,9.0122,8.9318,8.9586,444800.0
2005-04-27 11:35:00,10.03,10.04,9.97,10.0,170400.0,8.9675,8.9765,8.9139,8.9407,170400.0
2005-04-27 11:40:00,10.01,10.05,9.99,10.03,160800.0,8.9497,8.9854,8.9318,8.9675,160800.0
2005-04-27 11:45:00,10.03,10.1,10.02,10.06,117600.0,8.9675,9.0301,8.9586,8.9944,117600.0
2005-04-27 11:50:00,10.06,10.1,10.06,10.1,196000.0,8.9944,9.0301,8.9944,9.0301,196000.0
2005-04-27 11:55:00,10.09,10.19,10.07,10.18,334800.0,9.0212,9.1106,9.0033,9.1017,334800.0
2005-04-27 12:00:00,10.18,10.25,10.15,10.23,397200.0,9.1017,9.1642,9.0748,9.1464,397200.0
2005-04-27 12:05:00,10.24,10.24,10.22,10.23,154000.0,9.1553,9.1553,9.1374,9.1464,154000.0
2005-04-27 12:10:00,10.22,10.23,10.2,10.23,66800.0,9.1374,9.1464,9.1195,9.1464,66800.0
2005-04-27 12:15:00,10.23,10.25,10.23,10.24,153600.0,9.1464,9.1642,9.1464,9.1553,153600.0
2005-04-27 12:20:00,10.24,10.32,10.24,10.31,216000.0,9.1553,9.2268,9.1553,9.2179,216000.0
2005-04-27 12:25:00,10.31,10.31,10.28,10.3,204800.0,9.2179,9.2179,9.1911,9.2089,204800.0
2005-04-27 12:30:00,10.3,10.3,10.28,10.28,200000.0,9.2089,9.2089,9.1911,9.1911,200000.0
2005-04-27 12:35:00,10.28,10.28,10.24,10.26,116400.0,9.1911,9.1911,9.1553,9.1732,116400.0
2005-04-27 12:40:00,10.26,10.27,10.25,10.25,43600.0,9.1732,9.1821,9.1642,9.1642,43600.0
2005-04-27 12:45:00,10.26,10.26,10.23,10.24,138000.0,9.1732,9.1732,9.1464,9.1553,138000.0
2005-04-27 12:50:00,10.24,10.25,10.22,10.22,249600.0,9.1553,9.1642,9.1374,9.1374,249600.0
2005-04-27 12:55:00,10.22,10.25,10.22,10.24,61200.0,9.1374,9.1642,9.1374,9.1553,61200.0
2005-04-27 13:00:00,10.25,10.25,10.24,10.25,50800.0,9.1642,9.1642,9.1553,9.1642,50800.0
2005-04-27 13:05:00,10.25,10.3,10.22,10.27,364000.0,9.1642,9.2089,9.1374,9.1821,364000.0
2005-04-27 13:10:00,10.27,10.31,10.27,10.29,161200.0,9.1821,9.2179,9.1821,9.2,161200.0
2005-04-27 13:15:00,10.29,10.33,10.29,10.29,129600.0,9.2,9.2358,9.2,9.2,129600.0
2005-04-27 13:20:00,10.29,10.29,10.26,10.27,155600.0,9.2,9.2,9.1732,9.1821,155600.0
2005-04-27 13:25:00,10.27,10.31,10.26,10.27,473600.0,9.1821,9.2179,9.1732,9.1821,473600.0
2005-04-27 13:30:00,10.27,10.28,10.27,10.28,16800.0,9.1821,9.1911,9.1821,9.1911,16800.0
2005-04-27 13:35:00,10.28,10.3,10.28,10.3,60400.0,9.1911,9.2089,9.1911,9.2089,60400.0
2005-04-27 13:40:00,10.29,10.3,10.29,10.29,48000.0,9.2,9.2089,9.2,9.2,48000.0
2005-04-27 13:45:00,10.29,10.29,10.28,10.29,161200.0,9.2,9.2,9.1911,9.2,161200.0
2005-04-27 13:50:00,10.28,10.29,10.28,10.29,74000.0,9.1911,9.2,9.1911,9.2,74000.0
2005-04-27 13:55:00,10.28,10.3,10.28,10.3,106400.0,9.1911,9.2089,9.1911,9.2089,106400.0
2005-04-27 14:00:00,10.29,10.38,10.29,10.37,268400.0,9.2,9.2805,9.2,9.2715,268400.0
2005-04-27 14:05:00,10.38,10.44,10.37,10.38,273600.0,9.2805,9.3341,9.2715,9.2805,273600.0
2005-04-27 14:10:00,10.38,10.38,10.29,10.33,118800.0,9.2805,9.2805,9.2,9.2358,118800.0
2005-04-27 14:15:00,10.34,10.36,10.33,10.36,214400.0,9.2447,9.2626,9.2358,9.2626,214400.0
2005-04-27 14:20:00,10.34,10.41,10.34,10.4,130000.0,9.2447,9.3073,9.2447,9.2984,130000.0
2005-04-27 14:25:00,10.41,10.44,10.4,10.43,58800.0,9.3073,9.3341,9.2984,9.3252,58800.0
2005-04-27 14:30:00,10.42,10.44,10.38,10.43,159200.0,9.3162,9.3341,9.2805,9.3252,159200.0
2005-04-27 14:35:00,10.43,10.43,10.38,10.41,40000.0,9.3252,9.3252,9.2805,9.3073,40000.0
2005-04-27 14:40:00,10.42,10.42,10.4,10.41,87600.0,9.3162,9.3162,9.2984,9.3073,87600.0
2005-04-27 14:45:00,10.41,10.42,10.4,10.4,50400.0,9.3073,9.3162,9.2984,9.2984,50400.0
2005-04-27 14:50:00,10.4,10.45,10.4,10.42,217200.0,9.2984,9.3431,9.2984,9.3162,217200.0
2005-04-27 14:55:00,10.42,10.44,10.4,10.42,42400.0,9.3162,9.3341,9.2984,9.3162,42400.0
2005-04-27 15:00:00,10.42,10.45,10.4,10.4,356000.0,9.3162,9.3431,9.2984,9.2984,356000.0
2005-04-27 15:05:00,10.42,10.42,10.4,10.4,60400.0,9.3162,9.3162,9.2984,9.2984,60400.0
2005-04-27 15:10:00,10.4,10.41,10.39,10.41,155200.0,9.2984,9.3073,9.2894,9.3073,155200.0
2005-04-27 15:15:00,10.42,10.43,10.4,10.42,62800.0,9.3162,9.3252,9.2984,9.3162,62800.0
2005-04-27 15:20:00,10.42,10.48,10.41,10.46,177200.0,9.3162,9.3699,9.3073,9.352,177200.0
2005-04-27 15:25:00,10.46,10.47,10.44,10.44,56800.0,9.352,9.3609,9.3341,9.3341,56800.0
2005-04-27 15:30:00,10.44,10.44,10.42,10.43,273600.0,9.3341,9.3341,9.3162,9.3252,273600.0
2005-04-27 15:35:00,10.43,10.46,10.42,10.44,284400.0,9.3252,9.352,9.3162,9.3341,284400.0
2005-04-27 15:40:00,10.45,10.5,10.45,10.5,347600.0,9.3431,9.3878,9.3431,9.3878,347600.0
2005-04-27 15:45:00,10.5,10.5,10.47,10.5,595200.0,9.3878,9.3878,9.3609,9.3878,595200.0
2005-04-27 15:50:00,10.49,10.51,10.49,10.49,240000.0,9.3788,9.3967,9.3788,9.3788,240000.0
2005-04-27 15:55:00,10.5,10.51,10.49,10.5,718400.0,9.3878,9.3967,9.3788,9.3878,718400.0
2005-04-28 09:30:00,10.48,10.57,10.47,10.53,149600.0,9.3699,9.4503,9.3609,9.4146,149600.0
2005-04-28 09:35:00,10.53,10.67,10.53,10.62,354800.0,9.4146,9.5398,9.4146,9.495,354800.0
2005-04-28 09:40:00,10.63,10.69,10.6,10.63,269600.0,9.504,9.5576,9.4772,9.504,269600.0
2005-04-28 09:45:00,10.63,10.66,10.59,10.61,216800.0,9.504,9.5308,9.4682,9.4861,216800.0
2005-04-28 09:50:00,10.61,10.61,10.48,10.52,196800.0,9.4861,9.4861,9.3699,9.4056,196800.0
2005-04-28 09:55:00,10.51,10.56,10.51,10.54,174000.0,9.3967,9.4414,9.3967,9.4235,174000.0
2005-04-28 10:00:00,10.54,10.55,10.52,10.53,222400.0,9.4235,9.4325,9.4056,9.4146,222400.0
2005-04-28 10:05:00,10.53,10.55,10.51,10.52,162400.0,9.4146,9.4325,9.3967,9.4056,162400.0
2005-04-28 10:10:00,10.51,10.57,10.51,10.56,94800.0,9.3967,9.4503,9.3967,9.4414,94800.0
2005-04-28 10:15:00,10.56,10.66,10.56,10.63,305200.0,9.4414,9.5308,9.4414,9.504,305200.0
2005-04-28 10:20:00,10.63,10.65,10.62,10.63,207600.0,9.504,9.5219,9.495,9.504,207600.0
2005-04-28 10:25:00,10.63,10.66,10.6,10.66,223200.0,9.504,9.5308,9.4772,9.5308,223200.0
2005-04-28 10:30:00,10.66,10.77,10.66,10.72,333600.0,9.5308,9.6292,9.5308,9.5845,333600.0
2005-04-28 10:35:00,10.72,10.72,10.66,10.66,99200.0,9.5845,9.5845,9.5308,9.5308,99200.0
2005-04-28 10:40:00,10.65,10.65,10.6,10.63,176400.0,9.5219,9.5219,9.4772,9.504,176400.0
2005-04-28 10:45:00,10.62,10.63,10.6,10.61,30400.0,9.495,9.504,9.4772,9.4861,30400.0
2005-04-28 10:50:00,10.61,10.62,10.6,10.6,81200.0,9.4861,9.495,9.4772,9.4772,81200.0
2005-04-28 10:55:00,10.6,10.63,10.6,10.6,204800.0,9.4772,9.504,9.4772,9.4772,204800.0
2005-04-28 11:00:00,10.6,10.61,10.58,10.58,61600.0,9.4772,9.4861,9.4593,9.4593,61600.0
2005-04-28 11:05:00,10.58,10.6,10.57,10.57,41600.0,9.4593,9.4772,9.4503,9.4503,41600.0
2005-04-28 11:10:00,10.57,10.58,10.57,10.57,22400.0,9.4503,9.4593,9.4503,9.4503,22400.0
2005-04-28 11:15:00,10.57,10.58,10.57,10.57,28400.0,9.4503,9.4593,9.4503,9.4503,28400.0
2005-04-28 11:20:00,10.57,10.6,10.56,10.57,27200.0,9.4503,9.4772,9.4414,9.4503,27200.0
2005-04-28 11:25:00,10.57,10.58,10.54,10.54,43200.0,9.4503,9.4593,9.4235,9.4235,43200.0
2005-04-28 11:30:00,10.54,10.54,10.47,10.48,58000.0,9.4235,9.4235,9.3609,9.3699,58000.0
2005-04-28 11:35:00,10.47,10.47,10.44,10.46,57200.0,9.3609,9.3609,9.3341,9.352,57200.0
2005-04-28 11:40:00,10.46,10.48,10.46,10.47,31200.0,9.352,9.3699,9.352,9.3609,31200.0
2005-04-28 11:45:00,10.48,10.5,10.48,10.49,15600.0,9.3699,9.3878,9.3699,9.3788,15600.0
2005-04-28 11:50:00,10.49,10.49,10.46,10.49,48400.0,9.3788,9.3788,9.352,9.3788,48400.0
2005-04-28 11:55:00,10.49,10.49,10.47,10.47,12400.0,9.3788,9.3788,9.3609,9.3609,12400.0
2005-04-28 12:00:00,10.46,10.48,10.45,10.48,22800.0,9.352,9.3699,9.3431,9.3699,22800.0
2005-04-28 12:05:00,10.49,10.51,10.47,10.5,33600.0,9.3788,9.3967,9.3609,9.3878,33600.0
2005-04-28 12:10:00,10.5,10.5,10.47,10.49,22000.0,9.3878,9.3878,9.3609,9.3788,22000.0
2005-04-28 12:15:00,10.5,10.53,10.5,10.52,28800.0,9.3878,9.4146,9.3878,9.4056,28800.0
2005-04-28 12:20:00,10.52,10.52,10.52,10.52,11600.0,9.4056,9.4056,9.4056,9.4056,11600.0
2005-04-28 12:25:00,10.52,10.52,10.49,10.51,25200.0,9.4056,9.4056,9.3788,9.3967,25200.0
2005-04-28 12:30:00,10.51,10.53,10.51,10.53,32000.0,9.3967,9.4146,9.3967,9.4146,32000.0
2005-04-28 12:35:00,10.53,10.53,10.52,10.53,11600.0,9.4146,9.4146,9.4056,9.4146,11600.0
2005-04-28 12:40:00,10.53,10.55,10.52,10.53,24400.0,9.4146,9.4325,9.4056,9.4146,24400.0
2005-04-28 12:45:00,10.54,10.55,10.53,10.53,38400.0,9.4235,9.4325,9.4146,9.4146,38400.0
2005-04-28 12:50:00,10.53,10.53,10.52,10.52,7200.0,9.4146,9.4146,9.4056,9.4056,7200.0
2005-04-28 12:55:00,10.53,10.53,10.51,10.51,11600.0,9.4146,9.4146,9.3967,9.3967,11600.0
2005-04-28 13:00:00,10.51,10.51,10.49,10.49,8400.0,9.3967,9.3967,9.3788,9.3788,8400.0
2005-04-28 13:05:00,10.49,10.53,10.49,10.51,23600.0,9.3788,9.4146,9.3788,9.3967,23600.0
2005-04-28 13:10:00,10.51,10.53,10.51,10.52,27200.0,9.3967,9.4146,9.3967,9.4056,27200.0
2005-04-28 13:15:00,10.52,10.53,10.52,10.52,28400.0,9.4056,9.4146,9.4056,9.4056,28400.0
2005-04-28 13:20:00,10.51,10.55,10.51,10.54,36400.0,9.3967,9.4325,9.3967,9.4235,36400.0
2005-04-28 13:25:00,10.54,10.55,10.53,10.54,36400.0,9.4235,9.4325,9.4146,9.4235,36400.0
2005-04-28 13:30:00,10.53,10.54,10.51,10.52,34000.0,9.4146,9.4235,9.3967,9.4056,34000.0
2005-04-28 13:35:00,10.52,10.53,10.51,10.53,23600.0,9.4056,9.4146,9.3967,9.4146,23600.0
2005-04-28 13:40:00,10.53,10.55,10.53,10.55,26800.0,9.4146,9.4325,9.4146,9.4325,26800.0
2005-04-28 13:45:00,10.55,10.55,10.53,10.53,16000.0,9.4325,9.4325,9.4146,9.4146,16000.0
2005-04-28 13:50:00,10.54,10.57,10.53,10.57,70000.0,9.4235,9.4503,9.4146,9.4503,70000.0
2005-04-28 13:55:00,10.57,10.58,10.57,10.57,42800.0,9.4503,9.4593,9.4503,9.4503,42800.0
2005-04-28 14:00:00,10.57,10.58,10.54,10.55,40400.0,9.4503,9.4593,9.4235,9.4325,40400.0
2005-04-28 14:05:00,10.55,10.56,10.53,10.54,74400.0,9.4325,9.4414,9.4146,9.4235,74400.0
2005-04-28 14:10:00,10.54,10.56,10.52,10.53,32400.0,9.4235,9.4414,9.4056,9.4146,32400.0
2005-04-28 14:15:00,10.53,10.56,10.52,10.52,62800.0,9.4146,9.4414,9.4056,9.4056,62800.0
2005-04-28 14:20:00,10.52,10.52,10.46,10.46,71200.0,9.4056,9.4056,9.352,9.352,71200.0
2005-04-28 14:25:00,10.47,10.49,10.46,10.49,26800.0,9.3609,9.3788,9.352,9.3788,26800.0
2005-04-28 14:30:00,10.49,10.49,10.46,10.46,40800.0,9.3788,9.3788,9.352,9.352,40800.0
2005-04-28 14:35:00,10.46,10.49,10.46,10.47,29600.0,9.352,9.3788,9.352,9.3609,29600.0
2005-04-28 14:40:00,10.47,10.48,10.46,10.47,18400.0,9.3609,9.3699,9.352,9.3609,18400.0
2005-04-28 14:45:00,10.47,10.47,10.45,10.45,50800.0,9.3609,9.3609,9.3431,9.3431,50800.0
2005-04-28 14:50:00,10.45,10.49,10.45,10.49,75600.0,9.3431,9.3788,9.3431,9.3788,75600.0
2005-04-28 14:55:00,10.5,10.52,10.49,10.5,57600.0,9.3878,9.4056,9.3788,9.3878,57600.0
2005-04-28 15:00:00,10.49,10.49,10.45,10.47,56000.0,9.3788,9.3788,9.3431,9.3609,56000.0
2005-04-28 15:05:00,10.49,10.49,10.45,10.45,30800.0,9.3788,9.3788,9.3431,9.3431,30800.0
2005-04-28 15:10:00,10.45,10.47,10.43,10.44,200800.0,9.3431,9.3609,9.3252,9.3341,200800.0
2005-04-28 15:15:00,10.44,10.45,10.43,10.45,27200.0,9.3341,9.3431,9.3252,9.3431,27200.0
2005-04-28 15:20:00,10.45,10.47,10.44,10.47,51200.0,9.3431,9.3609,9.3341,9.3609,51200.0
2005-04-28 15:25:00,10.47,10.47,10.45,10.45,22000.0,9.3609,9.3609,9.3431,9.3431,22000.0
2005-04-28 15:30:00,10.45,10.45,10.44,10.44,40000.0,9.3431,9.3431,9.3341,9.3341,40000.0
2005-04-28 15:35:00,10.44,10.47,10.43,10.45,92000.0,9.3341,9.3609,9.3252,9.3431,92000.0
2005-04-28 15:40:00,10.45,10.54,10.44,10.51,53200.0,9.3431,9.4235,9.3341,9.3967,53200.0
2005-04-28 15:45:00,10.5,10.51,10.49,10.49,98800.0,9.3878,9.3967,9.3788,9.3788,98800.0
2005-04-28 15:50:00,10.5,10.51,10.49,10.5,108800.0,9.3878,9.3967,9.3788,9.3878,108800.0
2005-04-28 15:55:00,10.5,10.5,10.47,10.48,118000.0,9.3878,9.3878,9.3609,9.3699,118000.0
2005-04-29 09:30:00,10.61,10.62,10.44,10.45,123200.0,9.4861,9.495,9.3341,9.3431,123200.0
2005-04-29 09:35:00,10.46,10.55,10.45,10.51,138400.0,9.352,9.4325,9.3431,9.3967,138400.0
2005-04-29 09:40:00,10.51,10.51,10.36,10.38,221600.0,9.3967,9.3967,9.2626,9.2805,221600.0
2005-04-29 09:45:00,10.36,10.38,10.3,10.35,171200.0,9.2626,9.2805,9.2089,9.2536,171200.0
2005-04-29 09:50:00,10.35,10.35,10.28,10.3,254800.0,9.2536,9.2536,9.1911,9.2089,254800.0
2005-04-29 09:55:00,10.3,10.33,10.3,10.33,112800.0,9.2089,9.2358,9.2089,9.2358,112800.0
2005-04-29 10:00:00,10.33,10.34,10.29,10.31,195200.0,9.2358,9.2447,9.2,9.2179,195200.0
2005-04-29 10:05:00,10.3,10.31,10.23,10.27,255200.0,9.2089,9.2179,9.1464,9.1821,255200.0
2005-04-29 10:10:00,10.27,10.29,10.26,10.28,174000.0,9.1821,9.2,9.1732,9.1911,174000.0
2005-04-29 10:15:00,10.28,10.33,10.27,10.28,115200.0,9.1911,9.2358,9.1821,9.1911,115200.0
2005-04-29 10:20:00,10.28,10.32,10.28,10.28,90800.0,9.1911,9.2268,9.1911,9.1911,90800.0
2005-04-29 10:25:00,10.29,10.29,10.26,10.29,152000.0,9.2,9.2,9.1732,9.2,152000.0
2005-04-29 10:30:00,10.3,10.32,10.3,10.31,56400.0,9.2089,9.2268,9.2089,9.2179,56400.0
2005-04-29 10:35:00,10.31,10.32,10.24,10.32,98400.0,9.2179,9.2268,9.1553,9.2268,98400.0
2005-04-29 10:40:00,10.32,10.32,10.29,10.29,47600.0,9.2268,9.2268,9.2,9.2,47600.0
2005-04-29 10:45:00,10.29,10.3,10.24,10.24,221600.0,9.2,9.2089,9.1553,9.1553,221600.0
2005-04-29 10:50:00,10.24,10.29,10.24,10.26,36800.0,9.1553,9.2,9.1553,9.1732,36800.0
2005-04-29 10:55:00,10.26,10.29,10.26,10.28,24800.0,9.1732,9.2,9.1732,9.1911,24800.0
2005-04-29 11:00:00,10.28,10.3,10.27,10.28,34800.0,9.1911,9.2089,9.1821,9.1911,34800.0
2005-04-29 11:05:00,10.29,10.42,10.28,10.38,97600.0,9.2,9.3162,9.1911,9.2805,97600.0
2005-04-29 11:10:00,10.38,10.38,10.35,10.36,64800.0,9.2805,9.2805,9.2536,9.2626,64800.0
2005-04-29 11:15:00,10.36,10.38,10.33,10.33,30400.0,9.2626,9.2805,9.2358,9.2358,30400.0
2005-04-29 11:20:00,10.33,10.34,10.29,10.3,36800.0,9.2358,9.2447,9.2,9.2089,36800.0
2005-04-29 11:25:00,10.29,10.35,10.29,10.35,21600.0,9.2,9.2536,9.2,9.2536,21600.0
2005-04-29 11:30:00,10.34,10.34,10.3,10.31,75200.0,9.2447,9.2447,9.2089,9.2179,75200.0
2005-04-29 11:35:00,10.31,10.33,10.31,10.33,60800.0,9.2179,9.2358,9.2179,9.2358,60800.0
2005-04-29 11:40:00,10.33,10.34,10.32,10.33,36400.0,9.2358,9.2447,9.2268,9.2358,36400.0
2005-04-29 11:45:00,10.32,10.32,10.31,10.31,39200.0,9.2268,9.2268,9.2179,9.2179,39200.0
2005-04-29 11:50:00,10.31,10.33,10.3,10.3,130800.0,9.2179,9.2358,9.2089,9.2089,130800.0
2005-04-29 11:55:00,10.3,10.31,10.29,10.29,40000.0,9.2089,9.2179,9.2,9.2,40000.0
2005-04-29 12:00:00,10.29,10.31,10.29,10.31,26400.0,9.2,9.2179,9.2,9.2179,26400.0
2005-04-29 12:05:00,10.31,10.31,10.28,10.29,88000.0,9.2179,9.2179,9.1911,9.2,88000.0
2005-04-29 12:10:00,10.29,10.3,10.29,10.3,14000.0,9.2,9.2089,9.2,9.2089,14000.0
2005-04-29 12:15:00,10.3,10.31,10.28,10.3,36800.0,9.2089,9.2179,9.1911,9.2089,36800.0
2005-04-29 12:20:00,10.31,10.31,10.29,10.31,33600.0,9.2179,9.2179,9.2,9.2179,33600.0
2005-04-29 12:25:00,10.3,10.3,10.29,10.29,34400.0,9.2089,9.2089,9.2,9.2,34400.0
2005-04-29 12:30:00,10.29,10.29,10.29,10.29,28400.0,9.2,9.2,9.2,9.2,28400.0
2005-04-29 12:35:00,10.29,10.29,10.29,10.29,14800.0,9.2,9.2,9.2,9.2,14800.0
2005-04-29 12:40:00,10.29,10.3,10.29,10.29,86400.0,9.2,9.2089,9.2,9.2,86400.0
2005-04-29 12:45:00,10.3,10.3,10.27,10.28,57200.0,9.2089,9.2089,9.1821,9.1911,57200.0
2005-04-29 12:50:00,10.28,10.3,10.28,10.3,26000.0,9.1911,9.2089,9.1911,9.2089,26000.0
2005-04-29 12:55:00,10.3,10.35,10.3,10.32,120400.0,9.2089,9.2536,9.2089,9.2268,120400.0
2005-04-29 13:00:00,10.35,10.35,10.32,10.34,25600.0,9.2536,9.2536,9.2268,9.2447,25600.0
2005-04-29 13:05:00,10.33,10.41,10.33,10.38,174000.0,9.2358,9.3073,9.2358,9.2805,174000.0
2005-04-29 13:10:00,10.4,10.42,10.39,10.4,226000.0,9.2984,9.3162,9.2894,9.2984,226000.0
2005-04-29 13:15:00,10.4,10.43,10.38,10.43,84800.0,9.2984,9.3252,9.2805,9.3252,84800.0
2005-04-29 13:20:00,10.44,10.46,10.42,10.43,163600.0,9.3341,9.352,9.3162,9.3252,163600.0
2005-04-29 13:25:00,10.43,10.43,10.39,10.39,248000.0,9.3252,9.3252,9.2894,9.2894,248000.0
2005-04-29 13:30:00,10.39,10.43,10.39,10.43,35200.0,9.2894,9.3252,9.2894,9.3252,35200.0
2005-04-29 13:35:00,10.43,10.43,10.4,10.41,80800.0,9.3252,9.3252,9.2984,9.3073,80800.0
2005-04-29 13:40:00,10.4,10.42,10.4,10.42,8800.0,9.2984,9.3162,9.2984,9.3162,8800.0
2005-04-29 13:45:00,10.42,10.43,10.4,10.43,8400.0,9.3162,9.3252,9.2984,9.3252,8400.0
2005-04-29 13:50:00,10.41,10.43,10.41,10.43,9200.0,9.3073,9.3252,9.3073,9.3252,9200.0
2005-04-29 13:55:00,10.43,10.44,10.43,10.44,68000.0,9.3252,9.3341,9.3252,9.3341,68000.0
2005-04-29 14:00:00,10.44,10.46,10.44,10.46,31600.0,9.3341,9.352,9.3341,9.352,31600.0
2005-04-29 14:05:00,10.45,10.45,10.42,10.42,87600.0,9.3431,9.3431,9.3162,9.3162,87600.0
2005-04-29 14:10:00,10.42,10.42,10.41,10.42,34800.0,9.3162,9.3162,9.3073,9.3162,34800.0
2005-04-29 14:15:00,10.42,10.42,10.41,10.42,28400.0,9.3162,9.3162,9.3073,9.3162,28400.0
2005-04-29 14:20:00,10.42,10.44,10.42,10.43,66800.0,9.3162,9.3341,9.3162,9.3252,66800.0
2005-04-29 14:25:00,10.43,10.44,10.43,10.44,29200.0,9.3252,9.3341,9.3252,9.3341,29200.0
2005-04-29 14:30:00,10.44,10.47,10.44,10.46,181200.0,9.3341,9.3609,9.3341,9.352,181200.0
2005-04-29 14:35:00,10.46,10.47,10.44,10.46,106400.0,9.352,9.3609,9.3341,9.352,106400.0
2005-04-29 14:40:00,10.45,10.47,10.45,10.46,20000.0,9.3431,9.3609,9.3431,9.352,20000.0
2005-04-29 14:45:00,10.46,10.54,10.46,10.54,48000.0,9.352,9.4235,9.352,9.4235,48000.0
2005-04-29 14:50:00,10.53,10.55,10.52,10.54,26400.0,9.4146,9.4325,9.4056,9.4235,26400.0
2005-04-29 14:55:00,10.53,10.55,10.5,10.5,33600.0,9.4146,9.4325,9.3878,9.3878,33600.0
2005-04-29 15:00:00,10.51,10.53,10.47,10.47,42000.0,9.3967,9.4146,9.3609,9.3609,42000.0
2005-04-29 15:05:00,10.47,10.5,10.47,10.49,40400.0,9.3609,9.3878,9.3609,9.3788,40400.0
2005-04-29 15:10:00,10.5,10.5,10.48,10.48,66000.0,9.3878,9.3878,9.3699,9.3699,66000.0
2005-04-29 15:15:00,10.48,10.5,10.48,10.5,51600.0,9.3699,9.3878,9.3699,9.3878,51600.0
2005-04-29 15:20:00,10.49,10.49,10.48,10.48,46800.0,9.3788,9.3788,9.3699,9.3699,46800.0
2005-04-29 15:25:00,10.48,10.51,10.48,10.5,66000.0,9.3699,9.3967,9.3699,9.3878,66000.0
2005-04-29 15:30:00,10.51,10.51,10.49,10.49,104800.0,9.3967,9.3967,9.3788,9.3788,104800.0
2005-04-29 15:35:00,10.5,10.51,10.48,10.5,223600.0,9.3878,9.3967,9.3699,9.3878,223600.0
2005-04-29 15:40:00,10.5,10.5,10.47,10.47,201600.0,9.3878,9.3878,9.3609,9.3609,201600.0
2005-04-29 15:45:00,10.48,10.5,10.46,10.5,62000.0,9.3699,9.3878,9.352,9.3878,62000.0
2005-04-29 15:50:00,10.5,10.51,10.49,10.51,84800.0,9.3878,9.3967,9.3788,9.3967,84800.0
2005-04-29 15:55:00,10.51,10.51,10.5,10.5,222000.0,9.3967,9.3967,9.3878,9.3878,222000.0
2005-05-02 09:30:00,10.5,10.55,10.35,10.46,181600.0,9.3878,9.4325,9.2536,9.352,181600.0
2005-05-02 09:35:00,10.46,10.5,10.39,10.39,205600.0,9.352,9.3878,9.2894,9.2894,205600.0
2005-05-02 09:40:00,10.38,10.45,10.36,10.45,65200.0,9.2805,9.3431,9.2626,9.3431,65200.0
2005-05-02 09:45:00,10.45,10.45,10.41,10.43,114800.0,9.3431,9.3431,9.3073,9.3252,114800.0
2005-05-02 09:50:00,10.42,10.45,10.42,10.45,54800.0,9.3162,9.3431,9.3162,9.3431,54800.0
2005-05-02 09:55:00,10.45,10.46,10.43,10.44,124800.0,9.3431,9.352,9.3252,9.3341,124800.0
2005-05-02 10:00:00,10.44,10.48,10.43,10.46,91200.0,9.3341,9.3699,9.3252,9.352,91200.0
2005-05-02 10:05:00,10.46,10.5,10.46,10.49,36800.0,9.352,9.3878,9.352,9.3788,36800.0
2005-05-02 10:10:00,10.49,10.5,10.42,10.43,81600.0,9.3788,9.3878,9.3162,9.3252,81600.0
2005-05-02 10:15:00,10.43,10.49,10.38,10.41,96000.0,9.3252,9.3788,9.2805,9.3073,96000.0
2005-05-02 10:20:00,10.41,10.47,10.41,10.43,37600.0,9.3073,9.3609,9.3073,9.3252,37600.0
2005-05-02 10:25:00,10.43,10.43,10.4,10.4,69200.0,9.3252,9.3252,9.2984,9.2984,69200.0
2005-05-02 10:30:00,10.4,10.46,10.39,10.4,69600.0,9.2984,9.352,9.2894,9.2984,69600.0
2005-05-02 10:35:00,10.39,10.41,10.37,10.41,44800.0,9.2894,9.3073,9.2715,9.3073,44800.0
2005-05-02 10:40:00,10.41,10.45,10.41,10.45,70400.0,9.3073,9.3431,9.3073,9.3431,70400.0
2005-05-02 10:45:00,10.44,10.44,10.41,10.42,73600.0,9.3341,9.3341,9.3073,9.3162,73600.0
2005-05-02 10:50:00,10.42,10.43,10.39,10.41,53200.0,9.3162,9.3252,9.2894,9.3073,53200.0
2005-05-02 10:55:00,10.41,10.41,10.39,10.4,24400.0,9.3073,9.3073,9.2894,9.2984,24400.0
2005-05-02 11:00:00,10.4,10.41,10.38,10.39,68400.0,9.2984,9.3073,9.2805,9.2894,68400.0
2005-05-02 11:05:00,10.39,10.42,10.38,10.4,56400.0,9.2894,9.3162,9.2805,9.2984,56400.0
2005-05-02 11:10:00,10.4,10.41,10.4,10.41,18800.0,9.2984,9.3073,9.2984,9.3073,18800.0
2005-05-02 11:15:00,10.42,10.42,10.37,10.37,85200.0,9.3162,9.3162,9.2715,9.2715,85200.0
2005-05-02 11:20:00,10.37,10.41,10.37,10.41,24800.0,9.2715,9.3073,9.2715,9.3073,24800.0
2005-05-02 11:25:00,10.41,10.41,10.39,10.4,37200.0,9.3073,9.3073,9.2894,9.2984,37200.0
2005-05-02 11:30:00,10.4,10.44,10.4,10.43,42000.0,9.2984,9.3341,9.2984,9.3252,42000.0
2005-05-02 11:35:00,10.42,10.43,10.42,10.43,8000.0,9.3162,9.3252,9.3162,9.3252,8000.0
2005-05-02 11:40:00,10.43,10.44,10.4,10.43,35200.0,9.3252,9.3341,9.2984,9.3252,35200.0
2005-05-02 11:45:00,10.42,10.43,10.41,10.42,8400.0,9.3162,9.3252,9.3073,9.3162,8400.0
2005-05-02 11:50:00,10.42,10.44,10.41,10.44,19200.0,9.3162,9.3341,9.3073,9.3341,19200.0
2005-05-02 11:55:00,10.44,10.44,10.43,10.43,5600.0,9.3341,9.3341,9.3252,9.3252,5600.0
2005-05-02 12:00:00,10.43,10.44,10.41,10.43,25600.0,9.3252,9.3341,9.3073,9.3252,25600.0
2005-05-02 12:05:00,10.44,10.47,10.44,10.47,17600.0,9.3341,9.3609,9.3341,9.3609,17600.0
2005-05-02 12:10:00,10.47,10.47,10.46,10.47,104000.0,9.3609,9.3609,9.352,9.3609,104000.0
2005-05-02 12:15:00,10.47,10.48,10.47,10.48,45200.0,9.3609,9.3699,9.3609,9.3699,45200.0
2005-05-02 12:20:00,10.48,10.48,10.47,10.48,56000.0,9.3699,9.3699,9.3609,9.3699,56000.0
2005-05-02 12:25:00,10.48,10.5,10.48,10.49,41200.0,9.3699,9.3878,9.3699,9.3788,41200.0
2005-05-02 12:30:00,10.49,10.49,10.49,10.49,6000.0,9.3788,9.3788,9.3788,9.3788,6000.0
2005-05-02 12:35:00,10.49,10.5,10.49,10.49,33200.0,9.3788,9.3878,9.3788,9.3788,33200.0
2005-05-02 12:40:00,10.5,10.5,10.49,10.49,12000.0,9.3878,9.3878,9.3788,9.3788,12000.0
2005-05-02 12:45:00,10.49,10.5,10.49,10.5,23600.0,9.3788,9.3878,9.3788,9.3878,23600.0
2005-05-02 12:50:00,10.49,10.5,10.49,10.5,118400.0,9.3788,9.3878,9.3788,9.3878,118400.0
2005-05-02 12:55:00,10.49,10.5,10.49,10.5,20400.0,9.3788,9.3878,9.3788,9.3878,20400.0
2005-05-02 13:00:00,10.5,10.52,10.49,10.52,57600.0,9.3878,9.4056,9.3788,9.4056,57600.0
2005-05-02 13:05:00,10.52,10.52,10.49,10.5,67200.0,9.4056,9.4056,9.3788,9.3878,67200.0
2005-05-02 13:10:00,10.5,10.52,10.49,10.51,42000.0,9.3878,9.4056,9.3788,9.3967,42000.0
2005-05-02 13:15:00,10.52,10.52,10.49,10.5,68800.0,9.4056,9.4056,9.3788,9.3878,68800.0
2005-05-02 13:20:00,10.5,10.51,10.49,10.5,8000.0,9.3878,9.3967,9.3788,9.3878,8000.0
2005-05-02 13:25:00,10.51,10.58,10.5,10.54,227200.0,9.3967,9.4593,9.3878,9.4235,227200.0
2005-05-02 13:30:00,10.53,10.54,10.52,10.52,22800.0,9.4146,9.4235,9.4056,9.4056,22800.0
2005-05-02 13:35:00,10.52,10.55,10.48,10.55,82000.0,9.4056,9.4325,9.3699,9.4325,82000.0
2005-05-02 13:40:00,10.53,10.53,10.49,10.49,27200.0,9.4146,9.4146,9.3788,9.3788,27200.0
2005-05-02 13:45:00,10.49,10.52,10.48,10.52,23600.0,9.3788,9.4056,9.3699,9.4056,23600.0
2005-05-02 13:50:00,10.52,10.53,10.51,10.51,26000.0,9.4056,9.4146,9.3967,9.3967,26000.0
2005-05-02 13:55:00,10.51,10.51,10.49,10.49,9200.0,9.3967,9.3967,9.3788,9.3788,9200.0
2005-05-02 14:00:00,10.49,10.49,10.39,10.39,40400.0,9.3788,9.3788,9.2894,9.2894,40400.0
2005-05-02 14:05:00,10.38,10.45,10.38,10.42,72400.0,9.2805,9.3431,9.2805,9.3162,72400.0
2005-05-02 14:10:00,10.45,10.5,10.45,10.49,53600.0,9.3431,9.3878,9.3431,9.3788,53600.0
2005-05-02 14:15:00,10.49,10.49,10.46,10.47,25600.0,9.3788,9.3788,9.352,9.3609,25600.0
2005-05-02 14:20:00,10.47,10.48,10.46,10.47,17600.0,9.3609,9.3699,9.352,9.3609,17600.0
2005-05-02 14:25:00,10.47,10.49,10.47,10.47,26000.0,9.3609,9.3788,9.3609,9.3609,26000.0
2005-05-02 14:30:00,10.47,10.48,10.46,10.46,40800.0,9.3609,9.3699,9.352,9.352,40800.0
2005-05-02 14:35:00,10.46,10.5,10.46,10.5,29200.0,9.352,9.3878,9.352,9.3878,29200.0
2005-05-02 14:40:00,10.5,10.52,10.49,10.51,26000.0,9.3878,9.4056,9.3788,9.3967,26000.0
2005-05-02 14:45:00,10.52,10.52,10.49,10.49,104000.0,9.4056,9.4056,9.3788,9.3788,104000.0
2005-05-02 14:50:00,10.49,10.49,10.47,10.47,24000.0,9.3788,9.3788,9.3609,9.3609,24000.0
2005-05-02 14:55:00,10.47,10.53,10.47,10.51,82800.0,9.3609,9.4146,9.3609,9.3967,82800.0
2005-05-02 15:00:00,10.49,10.51,10.49,10.49,26400.0,9.3788,9.3967,9.3788,9.3788,26400.0
2005-05-02 15:05:00,10.49,10.51,10.49,10.51,10000.0,9.3788,9.3967,9.3788,9.3967,10000.0
2005-05-02 15:10:00,10.5,10.51,10.5,10.51,28400.0,9.3878,9.3967,9.3878,9.3967,28400.0
2005-05-02 15:15:00,10.51,10.51,10.51,10.51,18400.0,9.3967,9.3967,9.3967,9.3967,18400.0
2005-05-02 15:20:00,10.51,10.55,10.51,10.52,54400.0,9.3967,9.4325,9.3967,9.4056,54400.0
2005-05-02 15:25:00,10.51,10.55,10.51,10.53,70400.0,9.3967,9.4325,9.3967,9.4146,70400.0
2005-05-02 15:30:00,10.53,10.58,10.53,10.56,104800.0,9.4146,9.4593,9.4146,9.4414,104800.0
2005-05-02 15:35:00,10.56,10.57,10.53,10.54,115600.0,9.4414,9.4503,9.4146,9.4235,115600.0
2005-05-02 15:40:00,10.54,10.58,10.53,10.58,109200.0,9.4235,9.4593,9.4146,9.4593,109200.0
2005-05-02 15:45:00,10.58,10.58,10.56,10.57,81200.0,9.4593,9.4593,9.4414,9.4503,81200.0
2005-05-02 15:50:00,10.57,10.57,10.53,10.56,149200.0,9.4503,9.4503,9.4146,9.4414,149200.0
2005-05-02 15:55:00,10.56,10.57,10.53,10.56,356000.0,9.4414,9.4503,9.4146,9.4414,356000.0
2005-05-03 09:30:00,10.52,10.56,10.48,10.5,147200.0,9.4056,9.4414,9.3699,9.3878,147200.0
2005-05-03 09:35:00,10.52,10.56,10.52,10.55,39200.0,9.4056,9.4414,9.4056,9.4325,39200.0
2005-05-03 09:40:00,10.57,10.58,10.54,10.55,22400.0,9.4503,9.4593,9.4235,9.4325,22400.0
2005-05-03 09:45:00,10.55,10.68,10.55,10.67,82000.0,9.4325,9.5487,9.4325,9.5398,82000.0
2005-05-03 09:50:00,10.67,10.67,10.6,10.62,114400.0,9.5398,9.5398,9.4772,9.495,114400.0
2005-05-03 09:55:00,10.62,10.68,10.61,10.65,128400.0,9.495,9.5487,9.4861,9.5219,128400.0
2005-05-03 10:00:00,10.65,10.65,10.63,10.64,33600.0,9.5219,9.5219,9.504,9.5129,33600.0
2005-05-03 10:05:00,10.64,10.65,10.61,10.61,28800.0,9.5129,9.5219,9.4861,9.4861,28800.0
2005-05-03 10:10:00,10.63,10.66,10.62,10.65,44400.0,9.504,9.5308,9.495,9.5219,44400.0
2005-05-03 10:15:00,10.65,10.65,10.63,10.65,20400.0,9.5219,9.5219,9.504,9.5219,20400.0
2005-05-03 10:20:00,10.64,10.65,10.63,10.64,16800.0,9.5129,9.5219,9.504,9.5129,16800.0
2005-05-03 10:25:00,10.64,10.71,10.64,10.71,16800.0,9.5129,9.5755,9.5129,9.5755,16800.0
2005-05-03 10:30:00,10.7,10.72,10.69,10.69,84000.0,9.5666,9.5845,9.5576,9.5576,84000.0
2005-05-03 10:35:00,10.69,10.69,10.65,10.65,221200.0,9.5576,9.5576,9.5219,9.5219,221200.0
2005-05-03 10:40:00,10.65,10.65,10.63,10.65,21600.0,9.5219,9.5219,9.504,9.5219,21600.0
2005-05-03 10:45:00,10.65,10.66,10.65,10.66,62000.0,9.5219,9.5308,9.5219,9.5308,62000.0
2005-05-03 10:50:00,10.66,10.66,10.65,10.66,81200.0,9.5308,9.5308,9.5219,9.5308,81200.0
2005-05-03 10:55:00,10.65,10.65,10.65,10.65,50400.0,9.5219,9.5219,9.5219,9.5219,50400.0
2005-05-03 11:00:00,10.65,10.66,10.63,10.63,135600.0,9.5219,9.5308,9.504,9.504,135600.0
2005-05-03 11:05:00,10.63,10.64,10.63,10.63,64000.0,9.504,9.5129,9.504,9.504,64000.0
2005-05-03 11:10:00,10.63,10.67,10.63,10.67,66800.0,9.504,9.5398,9.504,9.5398,66800.0
2005-05-03 11:15:00,10.65,10.66,10.65,10.66,38400.0,9.5219,9.5308,9.5219,9.5308,38400.0
2005-05-03 11:20:00,10.66,10.68,10.65,10.68,29200.0,9.5308,9.5487,9.5219,9.5487,29200.0
2005-05-03 11:25:00,10.68,10.68,10.67,10.68,4400.0,9.5487,9.5487,9.5398,9.5487,4400.0
2005-05-03 11:30:00,10.67,10.68,10.67,10.68,21600.0,9.5398,9.5487,9.5398,9.5487,21600.0
2005-05-03 11:35:00,10.68,10.68,10.67,10.67,6800.0,9.5487,9.5487,9.5398,9.5398,6800.0
2005-05-03 11:40:00,10.67,10.68,10.67,10.67,22000.0,9.5398,9.5487,9.5398,9.5398,22000.0
2005-05-03 11:45:00,10.67,10.67,10.67,10.67,120000.0,9.5398,9.5398,9.5398,9.5398,120000.0
2005-05-03 11:50:00,10.67,10.67,10.67,10.67,17200.0,9.5398,9.5398,9.5398,9.5398,17200.0
2005-05-03 11:55:00,10.68,10.69,10.68,10.69,4000.0,9.5487,9.5576,9.5487,9.5576,4000.0
2005-05-03 12:00:00,10.69,10.69,10.68,10.68,20000.0,9.5576,9.5576,9.5487,9.5487,20000.0
2005-05-03 12:05:00,10.68,10.68,10.68,10.68,20800.0,9.5487,9.5487,9.5487,9.5487,20800.0
2005-05-03 12:10:00,10.68,10.68,10.68,10.68,11600.0,9.5487,9.5487,9.5487,9.5487,11600.0
2005-05-03 12:15:00,10.68,10.68,10.68,10.68,4400.0,9.5487,9.5487,9.5487,9.5487,4400.0
2005-05-03 12:20:00,10.68,10.7,10.68,10.7,41200.0,9.5487,9.5666,9.5487,9.5666,41200.0
2005-05-03 12:25:00,10.7,10.7,10.7,10.7,45200.0,9.5666,9.5666,9.5666,9.5666,45200.0
2005-05-03 12:30:00,10.7,10.72,10.7,10.72,42800.0,9.5666,9.5845,9.5666,9.5845,42800.0
2005-05-03 12:35:00,10.71,10.71,10.7,10.7,4800.0,9.5755,9.5755,9.5666,9.5666,4800.0
2005-05-03 12:40:00,10.71,10.72,10.7,10.71,77200.0,9.5755,9.5845,9.5666,9.5755,77200.0
2005-05-03 12:45:00,10.71,10.71,10.71,10.71,3600.0,9.5755,9.5755,9.5755,9.5755,3600.0
2005-05-03 12:50:00,10.71,10.72,10.71,10.71,90400.0,9.5755,9.5845,9.5755,9.5755,90400.0
2005-05-03 12:55:00,10.71,10.72,10.71,10.71,14400.0,9.5755,9.5845,9.5755,9.5755,14400.0
2005-05-03 13:00:00,10.71,10.71,10.7,10.71,17200.0,9.5755,9.5755,9.5666,9.5755,17200.0
2005-05-03 13:05:00,10.71,10.71,10.71,10.71,24000.0,9.5755,9.5755,9.5755,9.5755,24000.0
2005-05-03 13:10:00,10.71,10.72,10.71,10.72,17200.0,9.5755,9.5845,9.5755,9.5845,17200.0
2005-05-03 13:15:00,10.72,10.72,10.72,10.72,62000.0,9.5845,9.5845,9.5845,9.5845,62000.0
2005-05-03 13:20:00,10.72,10.72,10.72,10.72,9600.0,9.5845,9.5845,9.5845,9.5845,9600.0
2005-05-03 13:25:00,10.72,10.72,10.71,10.71,24400.0,9.5845,9.5845,9.5755,9.5755,24400.0
2005-05-03 13:30:00,10.7,10.71,10.7,10.71,28800.0,9.5666,9.5755,9.5666,9.5755,28800.0
2005-05-03 13:35:00,10.71,10.71,10.7,10.71,34000.0,9.5755,9.5755,9.5666,9.5755,34000.0
2005-05-03 13:40:00,10.71,10.71,10.7,10.7,131200.0,9.5755,9.5755,9.5666,9.5666,131200.0
2005-05-03 13:45:00,10.7,10.7,10.67,10.68,60400.0,9.5666,9.5666,9.5398,9.5487,60400.0
2005-05-03 13:50:00,10.67,10.68,10.67,10.68,18400.0,9.5398,9.5487,9.5398,9.5487,18400.0
2005-05-03 13:55:00,10.68,10.68,10.67,10.67,29600.0,9.5487,9.5487,9.5398,9.5398,29600.0
2005-05-03 14:00:00,10.67,10.68,10.67,10.68,60800.0,9.5398,9.5487,9.5398,9.5487,60800.0
2005-05-03 14:05:00,10.68,10.69,10.68,10.68,17200.0,9.5487,9.5576,9.5487,9.5487,17200.0
2005-05-03 14:10:00,10.68,10.71,10.68,10.71,44400.0,9.5487,9.5755,9.5487,9.5755,44400.0
2005-05-03 14:15:00,10.71,10.71,10.67,10.68,99200.0,9.5755,9.5755,9.5398,9.5487,99200.0
2005-05-03 14:20:00,10.68,10.72,10.67,10.72,86000.0,9.5487,9.5845,9.5398,9.5845,86000.0
2005-05-03 14:25:00,10.72,10.73,10.7,10.71,72000.0,9.5845,9.5934,9.5666,9.5755,72000.0
2005-05-03 14:30:00,10.71,10.73,10.71,10.72,141200.0,9.5755,9.5934,9.5755,9.5845,141200.0
2005-05-03 14:35:00,10.72,10.76,10.72,10.75,230800.0,9.5845,9.6202,9.5845,9.6113,230800.0
2005-05-03 14:40:00,10.75,10.75,10.74,10.75,66400.0,9.6113,9.6113,9.6023,9.6113,66400.0
2005-05-03 14:45:00,10.75,10.76,10.72,10.75,49200.0,9.6113,9.6202,9.5845,9.6113,49200.0
2005-05-03 14:50:00,10.75,10.75,10.72,10.74,81600.0,9.6113,9.6113,9.5845,9.6023,81600.0
2005-05-03 14:55:00,10.74,10.81,10.74,10.76,116400.0,9.6023,9.6649,9.6023,9.6202,116400.0
2005-05-03 15:00:00,10.77,10.77,10.71,10.72,84000.0,9.6292,9.6292,9.5755,9.5845,84000.0
2005-05-03 15:05:00,10.72,10.72,10.65,10.65,166000.0,9.5845,9.5845,9.5219,9.5219,166000.0
2005-05-03 15:10:00,10.65,10.7,10.65,10.69,127200.0,9.5219,9.5666,9.5219,9.5576,127200.0
2005-05-03 15:15:00,10.69,10.71,10.67,10.7,271600.0,9.5576,9.5755,9.5398,9.5666,271600.0
2005-05-03 15:20:00,10.7,10.72,10.67,10.69,117600.0,9.5666,9.5845,9.5398,9.5576,117600.0
2005-05-03 15:25:00,10.69,10.73,10.69,10.71,204400.0,9.5576,9.5934,9.5576,9.5755,204400.0
2005-05-03 15:30:00,10.71,10.71,10.69,10.7,74800.0,9.5755,9.5755,9.5576,9.5666,74800.0
2005-05-03 15:35:00,10.7,10.71,10.69,10.7,44000.0,9.5666,9.5755,9.5576,9.5666,44000.0
2005-05-03 15:40:00,10.7,10.72,10.68,10.69,78800.0,9.5666,9.5845,9.5487,9.5576,78800.0
2005-05-03 15:45:00,10.69,10.69,10.68,10.69,48800.0,9.5576,9.5576,9.5487,9.5576,48800.0
2005-05-03 15:50:00,10.69,10.7,10.68,10.68,43600.0,9.5576,9.5666,9.5487,9.5487,43600.0
2005-05-03 15:55:00,10.69,10.73,10.68,10.7,138000.0,9.5576,9.5934,9.5487,9.5666,138000.0
2005-05-04 09:30:00,10.7,10.75,10.63,10.68,166000.0,9.5666,9.6113,9.504,9.5487,166000.0
2005-05-04 09:35:00,10.68,10.74,10.67,10.69,38000.0,9.5487,9.6023,9.5398,9.5576,38000.0
2005-05-04 09:40:00,10.69,10.72,10.68,10.71,63200.0,9.5576,9.5845,9.5487,9.5755,63200.0
2005-05-04 09:45:00,10.7,10.7,10.6,10.6,98800.0,9.5666,9.5666,9.4772,9.4772,98800.0
2005-05-04 09:50:00,10.59,10.64,10.59,10.6,34800.0,9.4682,9.5129,9.4682,9.4772,34800.0
2005-05-04 09:55:00,10.6,10.68,10.6,10.67,63600.0,9.4772,9.5487,9.4772,9.5398,63600.0
2005-05-04 10:00:00,10.67,10.69,10.61,10.64,46400.0,9.5398,9.5576,9.4861,9.5129,46400.0
2005-05-04 10:05:00,10.63,10.65,10.62,10.64,39600.0,9.504,9.5219,9.495,9.5129,39600.0
2005-05-04 10:10:00,10.65,10.65,10.62,10.63,36800.0,9.5219,9.5219,9.495,9.504,36800.0
2005-05-04 10:15:00,10.63,10.65,10.59,10.61,106400.0,9.504,9.5219,9.4682,9.4861,106400.0
2005-05-04 10:20:00,10.62,10.63,10.59,10.6,121600.0,9.495,9.504,9.4682,9.4772,121600.0
2005-05-04 10:25:00,10.61,10.63,10.61,10.63,34400.0,9.4861,9.504,9.4861,9.504,34400.0
2005-05-04 10:30:00,10.62,10.69,10.62,10.65,118800.0,9.495,9.5576,9.495,9.5219,118800.0
2005-05-04 10:35:00,10.65,10.66,10.62,10.63,25200.0,9.5219,9.5308,9.495,9.504,25200.0
2005-05-04 10:40:00,10.63,10.63,10.59,10.6,36000.0,9.504,9.504,9.4682,9.4772,36000.0
2005-05-04 10:45:00,10.6,10.61,10.59,10.59,331200.0,9.4772,9.4861,9.4682,9.4682,331200.0
2005-05-04 10:50:00,10.6,10.6,10.58,10.58,23600.0,9.4772,9.4772,9.4593,9.4593,23600.0
2005-05-04 10:55:00,10.58,10.61,10.58,10.61,21600.0,9.4593,9.4861,9.4593,9.4861,21600.0
2005-05-04 11:00:00,10.61,10.63,10.58,10.59,76000.0,9.4861,9.504,9.4593,9.4682,76000.0
2005-05-04 11:05:00,10.6,10.6,10.55,10.56,72400.0,9.4772,9.4772,9.4325,9.4414,72400.0
2005-05-04 11:10:00,10.56,10.58,10.52,10.54,86800.0,9.4414,9.4593,9.4056,9.4235,86800.0
2005-05-04 11:15:00,10.53,10.59,10.53,10.58,18000.0,9.4146,9.4682,9.4146,9.4593,18000.0
2005-05-04 11:20:00,10.58,10.58,10.55,10.56,98000.0,9.4593,9.4593,9.4325,9.4414,98000.0
2005-05-04 11:25:00,10.56,10.58,10.55,10.55,84000.0,9.4414,9.4593,9.4325,9.4325,84000.0
2005-05-04 11:30:00,10.56,10.56,10.53,10.55,51200.0,9.4414,9.4414,9.4146,9.4325,51200.0
2005-05-04 11:35:00,10.55,10.57,10.55,10.56,32800.0,9.4325,9.4503,9.4325,9.4414,32800.0
2005-05-04 11:40:00,10.56,10.56,10.53,10.55,34400.0,9.4414,9.4414,9.4146,9.4325,34400.0
2005-05-04 11:45:00,10.55,10.59,10.55,10.58,21600.0,9.4325,9.4682,9.4325,9.4593,21600.0
2005-05-04 11:50:00,10.58,10.59,10.54,10.54,47200.0,9.4593,9.4682,9.4235,9.4235,47200.0
2005-05-04 11:55:00,10.54,10.54,10.54,10.54,4400.0,9.4235,9.4235,9.4235,9.4235,4400.0
2005-05-04 12:00:00,10.54,10.56,10.53,10.53,156800.0,9.4235,9.4414,9.4146,9.4146,156800.0
2005-05-04 12:05:00,10.53,10.55,10.52,10.55,14000.0,9.4146,9.4325,9.4056,9.4325,14000.0
2005-05-04 12:10:00,10.54,10.6,10.54,10.58,74400.0,9.4235,9.4772,9.4235,9.4593,74400.0
2005-05-04 12:15:00,10.59,10.61,10.59,10.61,22400.0,9.4682,9.4861,9.4682,9.4861,22400.0
2005-05-04 12:20:00,10.61,10.61,10.58,10.6,30000.0,9.4861,9.4861,9.4593,9.4772,30000.0
2005-05-04 12:25:00,10.6,10.61,10.6,10.61,27600.0,9.4772,9.4861,9.4772,9.4861,27600.0
2005-05-04 12:30:00,10.61,10.62,10.61,10.61,77200.0,9.4861,9.495,9.4861,9.4861,77200.0
2005-05-04 12:35:00,10.62,10.62,10.61,10.62,71600.0,9.495,9.495,9.4861,9.495,71600.0
2005-05-04 12:40:00,10.62,10.63,10.62,10.63,30400.0,9.495,9.504,9.495,9.504,30400.0
2005-05-04 12:45:00,10.63,10.63,10.62,10.63,54400.0,9.504,9.504,9.495,9.504,54400.0
2005-05-04 12:50:00,10.63,10.63,10.62,10.62,23200.0,9.504,9.504,9.495,9.495,23200.0
2005-05-04 12:55:00,10.63,10.63,10.6,10.62,57600.0,9.504,9.504,9.4772,9.495,57600.0
2005-05-04 13:00:00,10.62,10.62,10.61,10.61,27600.0,9.495,9.495,9.4861,9.4861,27600.0
2005-05-04 13:05:00,10.61,10.62,10.61,10.61,30800.0,9.4861,9.495,9.4861,9.4861,30800.0
2005-05-04 13:10:00,10.61,10.63,10.61,10.63,7200.0,9.4861,9.504,9.4861,9.504,7200.0
2005-05-04 13:15:00,10.62,10.62,10.6,10.6,58400.0,9.495,9.495,9.4772,9.4772,58400.0
2005-05-04 13:20:00,10.6,10.61,10.59,10.61,22800.0,9.4772,9.4861,9.4682,9.4861,22800.0
2005-05-04 13:25:00,10.6,10.61,10.58,10.58,63600.0,9.4772,9.4861,9.4593,9.4593,63600.0
2005-05-04 13:30:00,10.59,10.6,10.58,10.59,24000.0,9.4682,9.4772,9.4593,9.4682,24000.0
2005-05-04 13:35:00,10.6,10.61,10.6,10.61,13600.0,9.4772,9.4861,9.4772,9.4861,13600.0
2005-05-04 13:40:00,10.61,10.61,10.61,10.61,20000.0,9.4861,9.4861,9.4861,9.4861,20000.0
2005-05-04 13:45:00,10.61,10.63,10.61,10.63,44000.0,9.4861,9.504,9.4861,9.504,44000.0
2005-05-04 13:50:00,10.63,10.65,10.62,10.65,68000.0,9.504,9.5219,9.495,9.5219,68000.0
2005-05-04 13:55:00,10.65,10.65,10.63,10.63,55200.0,9.5219,9.5219,9.504,9.504,55200.0
2005-05-04 14:00:00,10.64,10.65,10.62,10.63,82400.0,9.5129,9.5219,9.495,9.504,82400.0
2005-05-04 14:05:00,10.63,10.64,10.62,10.64,44400.0,9.504,9.5129,9.495,9.5129,44400.0
2005-05-04 14:10:00,10.64,10.65,10.64,10.65,84400.0,9.5129,9.5219,9.5129,9.5219,84400.0
2005-05-04 14:15:00,10.65,10.65,10.65,10.65,24000.0,9.5219,9.5219,9.5219,9.5219,24000.0
2005-05-04 14:20:00,10.65,10.65,10.64,10.64,56400.0,9.5219,9.5219,9.5129,9.5129,56400.0
2005-05-04 14:25:00,10.65,10.65,10.64,10.65,53600.0,9.5219,9.5219,9.5129,9.5219,53600.0
2005-05-04 14:30:00,10.65,10.67,10.65,10.66,88800.0,9.5219,9.5398,9.5219,9.5308,88800.0
2005-05-04 14:35:00,10.66,10.68,10.66,10.66,43600.0,9.5308,9.5487,9.5308,9.5308,43600.0
2005-05-04 14:40:00,10.66,10.68,10.65,10.65,62000.0,9.5308,9.5487,9.5219,9.5219,62000.0
2005-05-04 14:45:00,10.66,10.66,10.65,10.65,46400.0,9.5308,9.5308,9.5219,9.5219,46400.0
2005-05-04 14:50:00,10.65,10.67,10.65,10.67,19200.0,9.5219,9.5398,9.5219,9.5398,19200.0
2005-05-04 14:55:00,10.67,10.68,10.66,10.68,78400.0,9.5398,9.5487,9.5308,9.5487,78400.0
2005-05-04 15:00:00,10.67,10.68,10.67,10.67,98800.0,9.5398,9.5487,9.5398,9.5398,98800.0
2005-05-04 15:05:00,10.67,10.68,10.67,10.67,144400.0,9.5398,9.5487,9.5398,9.5398,144400.0
2005-05-04 15:10:00,10.67,10.71,10.67,10.7,96400.0,9.5398,9.5755,9.5398,9.5666,96400.0
2005-05-04 15:15:00,10.7,10.71,10.7,10.7,38400.0,9.5666,9.5755,9.5666,9.5666,38400.0
2005-05-04 15:20:00,10.7,10.7,10.68,10.68,575600.0,9.5666,9.5666,9.5487,9.5487,575600.0
2005-05-04 15:25:00,10.68,10.7,10.68,10.69,278400.0,9.5487,9.5666,9.5487,9.5576,278400.0
2005-05-04 15:30:00,10.69,10.7,10.69,10.69,52000.0,9.5576,9.5666,9.5576,9.5576,52000.0
2005-05-04 15:35:00,10.69,10.71,10.69,10.71,53200.0,9.5576,9.5755,9.5576,9.5755,53200.0
2005-05-04 15:40:00,10.71,10.72,10.69,10.69,206800.0,9.5755,9.5845,9.5576,9.5576,206800.0
2005-05-04 15:45:00,10.68,10.69,10.67,10.69,51200.0,9.5487,9.5576,9.5398,9.5576,51200.0
2005-05-04 15:50:00,10.69,10.71,10.68,10.7,84400.0,9.5576,9.5755,9.5487,9.5666,84400.0
2005-05-04 15:55:00,10.69,10.7,10.68,10.69,299200.0,9.5576,9.5666,9.5487,9.5576,299200.0
2005-05-05 09:30:00,10.74,10.74,10.58,10.62,176000.0,9.6023,9.6023,9.4593,9.495,176000.0
2005-05-05 09:35:00,10.63,10.65,10.61,10.64,70400.0,9.504,9.5219,9.4861,9.5129,70400.0
2005-05-05 09:40:00,10.65,10.7,10.65,10.65,36400.0,9.5219,9.5666,9.5219,9.5219,36400.0
2005-05-05 09:45:00,10.65,10.68,10.65,10.67,89200.0,9.5219,9.5487,9.5219,9.5398,89200.0
2005-05-05 09:50:00,10.67,10.7,10.66,10.69,97200.0,9.5398,9.5666,9.5308,9.5576,97200.0
2005-05-05 09:55:00,10.68,10.73,10.67,10.72,95600.0,9.5487,9.5934,9.5398,9.5845,95600.0
2005-05-05 10:00:00,10.72,10.74,10.7,10.74,41600.0,9.5845,9.6023,9.5666,9.6023,41600.0
2005-05-05 10:05:00,10.74,10.76,10.71,10.75,175200.0,9.6023,9.6202,9.5755,9.6113,175200.0
2005-05-05 10:10:00,10.75,10.75,10.71,10.71,43600.0,9.6113,9.6113,9.5755,9.5755,43600.0
2005-05-05 10:15:00,10.72,10.72,10.66,10.68,76000.0,9.5845,9.5845,9.5308,9.5487,76000.0
2005-05-05 10:20:00,10.69,10.69,10.63,10.67,119200.0,9.5576,9.5576,9.504,9.5398,119200.0
2005-05-05 10:25:00,10.68,10.68,10.67,10.67,23600.0,9.5487,9.5487,9.5398,9.5398,23600.0
2005-05-05 10:30:00,10.67,10.68,10.65,10.68,61200.0,9.5398,9.5487,9.5219,9.5487,61200.0
2005-05-05 10:35:00,10.68,10.7,10.68,10.7,31600.0,9.5487,9.5666,9.5487,9.5666,31600.0
2005-05-05 10:40:00,10.7,10.74,10.7,10.74,67200.0,9.5666,9.6023,9.5666,9.6023,67200.0
2005-05-05 10:45:00,10.73,10.74,10.7,10.72,129600.0,9.5934,9.6023,9.5666,9.5845,129600.0
2005-05-05 10:50:00,10.73,10.73,10.72,10.73,47200.0,9.5934,9.5934,9.5845,9.5934,47200.0
2005-05-05 10:55:00,10.73,10.74,10.72,10.73,222000.0,9.5934,9.6023,9.5845,9.5934,222000.0
2005-05-05 11:00:00,10.72,10.78,10.72,10.78,53200.0,9.5845,9.6381,9.5845,9.6381,53200.0
2005-05-05 11:05:00,10.78,10.79,10.76,10.77,52800.0,9.6381,9.647,9.6202,9.6292,52800.0
2005-05-05 11:10:00,10.76,10.77,10.75,10.77,24800.0,9.6202,9.6292,9.6113,9.6292,24800.0
2005-05-05 11:15:00,10.78,10.79,10.77,10.79,37600.0,9.6381,9.647,9.6292,9.647,37600.0
2005-05-05 11:20:00,10.79,10.79,10.76,10.76,42800.0,9.647,9.647,9.6202,9.6202,42800.0
2005-05-05 11:25:00,10.76,10.79,10.76,10.79,64400.0,9.6202,9.647,9.6202,9.647,64400.0
2005-05-05 11:30:00,10.78,10.8,10.78,10.8,26400.0,9.6381,9.656,9.6381,9.656,26400.0
2005-05-05 11:35:00,10.8,10.82,10.78,10.82,35600.0,9.656,9.6739,9.6381,9.6739,35600.0
2005-05-05 11:40:00,10.81,10.83,10.8,10.83,36000.0,9.6649,9.6828,9.656,9.6828,36000.0
2005-05-05 11:45:00,10.83,10.83,10.83,10.83,115200.0,9.6828,9.6828,9.6828,9.6828,115200.0
2005-05-05 11:50:00,10.83,10.83,10.83,10.83,156800.0,9.6828,9.6828,9.6828,9.6828,156800.0
2005-05-05 11:55:00,10.83,10.83,10.83,10.83,20400.0,9.6828,9.6828,9.6828,9.6828,20400.0
2005-05-05 12:00:00,10.83,10.83,10.83,10.83,17200.0,9.6828,9.6828,9.6828,9.6828,17200.0
2005-05-05 12:05:00,10.83,10.85,10.83,10.84,82400.0,9.6828,9.7007,9.6828,9.6917,82400.0
2005-05-05 12:10:00,10.84,10.84,10.83,10.84,288400.0,9.6917,9.6917,9.6828,9.6917,288400.0
2005-05-05 12:15:00,10.84,10.86,10.84,10.86,40400.0,9.6917,9.7096,9.6917,9.7096,40400.0
2005-05-05 12:20:00,10.86,10.86,10.86,10.86,67600.0,9.7096,9.7096,9.7096,9.7096,67600.0
2005-05-05 12:25:00,10.86,10.92,10.85,10.89,141200.0,9.7096,9.7633,9.7007,9.7364,141200.0
2005-05-05 12:30:00,10.89,10.9,10.84,10.86,40000.0,9.7364,9.7454,9.6917,9.7096,40000.0
2005-05-05 12:35:00,10.86,10.88,10.81,10.81,108400.0,9.7096,9.7275,9.6649,9.6649,108400.0
2005-05-05 12:40:00,10.81,10.86,10.81,10.84,80000.0,9.6649,9.7096,9.6649,9.6917,80000.0
2005-05-05 12:45:00,10.84,10.86,10.81,10.81,47600.0,9.6917,9.7096,9.6649,9.6649,47600.0
2005-05-05 12:50:00,10.81,10.85,10.8,10.82,159600.0,9.6649,9.7007,9.656,9.6739,159600.0
2005-05-05 12:55:00,10.82,10.83,10.79,10.79,54800.0,9.6739,9.6828,9.647,9.647,54800.0
2005-05-05 13:00:00,10.79,10.79,10.72,10.76,176000.0,9.647,9.647,9.5845,9.6202,176000.0
2005-05-05 13:05:00,10.77,10.81,10.77,10.81,42400.0,9.6292,9.6649,9.6292,9.6649,42400.0
2005-05-05 13:10:00,10.81,10.81,10.77,10.79,28000.0,9.6649,9.6649,9.6292,9.647,28000.0
2005-05-05 13:15:00,10.78,10.79,10.74,10.74,28400.0,9.6381,9.647,9.6023,9.6023,28400.0
2005-05-05 13:20:00,10.74,10.78,10.74,10.75,46000.0,9.6023,9.6381,9.6023,9.6113,46000.0
2005-05-05 13:25:00,10.76,10.79,10.75,10.79,36800.0,9.6202,9.647,9.6113,9.647,36800.0
2005-05-05 13:30:00,10.79,10.81,10.78,10.8,28000.0,9.647,9.6649,9.6381,9.656,28000.0
2005-05-05 13:35:00,10.8,10.83,10.8,10.8,34000.0,9.656,9.6828,9.656,9.656,34000.0
2005-05-05 13:40:00,10.8,10.82,10.79,10.81,47200.0,9.656,9.6739,9.647,9.6649,47200.0
2005-05-05 13:45:00,10.81,10.83,10.8,10.81,73600.0,9.6649,9.6828,9.656,9.6649,73600.0
2005-05-05 13:50:00,10.8,10.81,10.8,10.8,38800.0,9.656,9.6649,9.656,9.656,38800.0
2005-05-05 13:55:00,10.8,10.82,10.8,10.82,28800.0,9.656,9.6739,9.656,9.6739,28800.0
2005-05-05 14:00:00,10.83,10.83,10.8,10.82,120000.0,9.6828,9.6828,9.656,9.6739,120000.0
2005-05-05 14:05:00,10.83,10.83,10.82,10.82,21200.0,9.6828,9.6828,9.6739,9.6739,21200.0
2005-05-05 14:10:00,10.83,10.84,10.81,10.84,119200.0,9.6828,9.6917,9.6649,9.6917,119200.0
2005-05-05 14:15:00,10.84,10.85,10.84,10.84,28000.0,9.6917,9.7007,9.6917,9.6917,28000.0
2005-05-05 14:20:00,10.84,10.86,10.83,10.85,91200.0,9.6917,9.7096,9.6828,9.7007,91200.0
2005-05-05 14:25:00,10.85,10.86,10.82,10.83,90400.0,9.7007,9.7096,9.6739,9.6828,90400.0
2005-05-05 14:30:00,10.84,10.86,10.84,10.86,31200.0,9.6917,9.7096,9.6917,9.7096,31200.0
2005-05-05 14:35:00,10.86,10.86,10.84,10.86,39600.0,9.7096,9.7096,9.6917,9.7096,39600.0
2005-05-05 14:40:00,10.86,10.86,10.84,10.85,39200.0,9.7096,9.7096,9.6917,9.7007,39200.0
2005-05-05 14:45:00,10.85,10.86,10.85,10.86,52800.0,9.7007,9.7096,9.7007,9.7096,52800.0
2005-05-05 14:50:00,10.85,10.86,10.84,10.85,33200.0,9.7007,9.7096,9.6917,9.7007,33200.0
2005-05-05 14:55:00,10.84,10.86,10.84,10.85,22800.0,9.6917,9.7096,9.6917,9.7007,22800.0
2005-05-05 15:00:00,10.85,10.86,10.84,10.85,46000.0,9.7007,9.7096,9.6917,9.7007,46000.0
2005-05-05 15:05:00,10.85,10.86,10.84,10.85,140800.0,9.7007,9.7096,9.6917,9.7007,140800.0
2005-05-05 15:10:00,10.85,10.88,10.85,10.86,65200.0,9.7007,9.7275,9.7007,9.7096,65200.0
2005-05-05 15:15:00,10.86,10.87,10.84,10.86,34000.0,9.7096,9.7186,9.6917,9.7096,34000.0
2005-05-05 15:20:00,10.86,10.87,10.85,10.87,198800.0,9.7096,9.7186,9.7007,9.7186,198800.0
2005-05-05 15:25:00,10.87,10.87,10.85,10.85,67200.0,9.7186,9.7186,9.7007,9.7007,67200.0
2005-05-05 15:30:00,10.85,10.88,10.84,10.87,76800.0,9.7007,9.7275,9.6917,9.7186,76800.0
2005-05-05 15:35:00,10.88,10.91,10.88,10.9,117600.0,9.7275,9.7543,9.7275,9.7454,117600.0
2005-05-05 15:40:00,10.91,10.94,10.91,10.92,204400.0,9.7543,9.7812,9.7543,9.7633,204400.0
2005-05-05 15:45:00,10.93,10.93,10.9,10.91,98400.0,9.7722,9.7722,9.7454,9.7543,98400.0
2005-05-05 15:50:00,10.91,10.93,10.88,10.88,243600.0,9.7543,9.7722,9.7275,9.7275,243600.0
2005-05-05 15:55:00,10.88,10.93,10.87,10.92,174800.0,9.7275,9.7722,9.7186,9.7633,174800.0
2005-05-06 09:30:00,11.03,11.04,10.92,10.93,156000.0,9.8616,9.8706,9.7633,9.7722,156000.0
2005-05-06 09:35:00,10.92,10.94,10.9,10.9,100000.0,9.7633,9.7812,9.7454,9.7454,100000.0
2005-05-06 09:40:00,10.9,10.99,10.9,10.97,105600.0,9.7454,9.8259,9.7454,9.808,105600.0
2005-05-06 09:45:00,10.98,11.04,10.98,10.99,113200.0,9.8169,9.8706,9.8169,9.8259,113200.0
2005-05-06 09:50:00,11.0,11.01,10.97,11.0,132800.0,9.8348,9.8437,9.808,9.8348,132800.0
2005-05-06 09:55:00,11.0,11.0,10.97,10.97,67600.0,9.8348,9.8348,9.808,9.808,67600.0
2005-05-06 10:00:00,10.97,11.03,10.97,11.02,41600.0,9.808,9.8616,9.808,9.8527,41600.0
2005-05-06 10:05:00,11.02,11.04,10.98,10.99,96800.0,9.8527,9.8706,9.8169,9.8259,96800.0
2005-05-06 10:10:00,10.99,11.03,10.98,11.0,139600.0,9.8259,9.8616,9.8169,9.8348,139600.0
2005-05-06 10:15:00,11.0,11.03,11.0,11.03,147200.0,9.8348,9.8616,9.8348,9.8616,147200.0
2005-05-06 10:20:00,11.03,11.05,11.03,11.05,110400.0,9.8616,9.8795,9.8616,9.8795,110400.0
2005-05-06 10:25:00,11.05,11.05,11.03,11.04,109200.0,9.8795,9.8795,9.8616,9.8706,109200.0
2005-05-06 10:30:00,11.04,11.06,11.03,11.04,40400.0,9.8706,9.8884,9.8616,9.8706,40400.0
2005-05-06 10:35:00,11.03,11.03,11.0,11.0,20400.0,9.8616,9.8616,9.8348,9.8348,20400.0
2005-05-06 10:40:00,11.0,11.02,10.97,10.97,58400.0,9.8348,9.8527,9.808,9.808,58400.0
2005-05-06 10:45:00,10.99,11.01,10.97,11.01,45200.0,9.8259,9.8437,9.808,9.8437,45200.0
2005-05-06 10:50:00,11.0,11.03,10.99,11.02,46400.0,9.8348,9.8616,9.8259,9.8527,46400.0
2005-05-06 10:55:00,11.02,11.03,11.01,11.03,23200.0,9.8527,9.8616,9.8437,9.8616,23200.0
2005-05-06 11:00:00,11.02,11.04,11.02,11.03,8800.0,9.8527,9.8706,9.8527,9.8616,8800.0
2005-05-06 11:05:00,11.03,11.03,11.01,11.02,37600.0,9.8616,9.8616,9.8437,9.8527,37600.0
2005-05-06 11:10:00,11.01,11.02,11.01,11.02,21200.0,9.8437,9.8527,9.8437,9.8527,21200.0
2005-05-06 11:15:00,11.01,11.03,11.01,11.03,30000.0,9.8437,9.8616,9.8437,9.8616,30000.0
2005-05-06 11:20:00,11.03,11.04,11.03,11.04,31600.0,9.8616,9.8706,9.8616,9.8706,31600.0
2005-05-06 11:25:00,11.04,11.04,11.01,11.01,22800.0,9.8706,9.8706,9.8437,9.8437,22800.0
2005-05-06 11:30:00,11.01,11.04,11.0,11.03,28400.0,9.8437,9.8706,9.8348,9.8616,28400.0
2005-05-06 11:35:00,11.03,11.04,11.01,11.02,141200.0,9.8616,9.8706,9.8437,9.8527,141200.0
2005-05-06 11:40:00,11.02,11.04,11.01,11.02,17600.0,9.8527,9.8706,9.8437,9.8527,17600.0
2005-05-06 11:45:00,11.01,11.02,10.99,11.02,62800.0,9.8437,9.8527,9.8259,9.8527,62800.0
2005-05-06 11:50:00,11.02,11.03,11.01,11.01,33200.0,9.8527,9.8616,9.8437,9.8437,33200.0
2005-05-06 11:55:00,11.01,11.02,11.0,11.0,100800.0,9.8437,9.8527,9.8348,9.8348,100800.0
2005-05-06 12:00:00,11.0,11.0,11.0,11.0,22800.0,9.8348,9.8348,9.8348,9.8348,22800.0
2005-05-06 12:05:00,11.0,11.01,10.99,10.99,32800.0,9.8348,9.8437,9.8259,9.8259,32800.0
2005-05-06 12:10:00,11.01,11.01,10.99,11.01,21200.0,9.8437,9.8437,9.8259,9.8437,21200.0
2005-05-06 12:15:00,11.0,11.0,10.99,10.99,14800.0,9.8348,9.8348,9.8259,9.8259,14800.0
2005-05-06 12:20:00,11.0,11.01,10.98,10.99,35600.0,9.8348,9.8437,9.8169,9.8259,35600.0
2005-05-06 12:25:00,10.99,11.01,10.99,11.01,15600.0,9.8259,9.8437,9.8259,9.8437,15600.0
2005-05-06 12:30:00,11.01,11.01,10.99,10.99,4000.0,9.8437,9.8437,9.8259,9.8259,4000.0
2005-05-06 12:35:00,10.99,10.99,10.99,10.99,3200.0,9.8259,9.8259,9.8259,9.8259,3200.0
2005-05-06 12:40:00,10.99,10.99,10.97,10.98,23600.0,9.8259,9.8259,9.808,9.8169,23600.0
2005-05-06 12:45:00,10.98,10.98,10.97,10.98,10800.0,9.8169,9.8169,9.808,9.8169,10800.0
2005-05-06 12:50:00,10.98,10.98,10.97,10.97,13200.0,9.8169,9.8169,9.808,9.808,13200.0
2005-05-06 12:55:00,10.98,10.99,10.98,10.98,7600.0,9.8169,9.8259,9.8169,9.8169,7600.0
2005-05-06 13:00:00,10.99,10.99,10.98,10.99,40400.0,9.8259,9.8259,9.8169,9.8259,40400.0
2005-05-06 13:05:00,11.0,11.0,10.97,10.99,12000.0,9.8348,9.8348,9.808,9.8259,12000.0
2005-05-06 13:10:00,10.99,10.99,10.97,10.99,10400.0,9.8259,9.8259,9.808,9.8259,10400.0
2005-05-06 13:15:00,10.99,10.99,10.99,10.99,4400.0,9.8259,9.8259,9.8259,9.8259,4400.0
2005-05-06 13:20:00,10.99,10.99,10.98,10.98,8800.0,9.8259,9.8259,9.8169,9.8169,8800.0
2005-05-06 13:25:00,10.98,11.0,10.97,10.99,52400.0,9.8169,9.8348,9.808,9.8259,52400.0
2005-05-06 13:30:00,10.99,10.99,10.98,10.99,16800.0,9.8259,9.8259,9.8169,9.8259,16800.0
2005-05-06 13:35:00,11.0,11.01,10.99,11.01,26400.0,9.8348,9.8437,9.8259,9.8437,26400.0
2005-05-06 13:40:00,11.01,11.01,11.0,11.0,17600.0,9.8437,9.8437,9.8348,9.8348,17600.0
2005-05-06 13:45:00,11.0,11.0,11.0,11.0,6800.0,9.8348,9.8348,9.8348,9.8348,6800.0
2005-05-06 13:50:00,11.0,11.01,11.0,11.01,30400.0,9.8348,9.8437,9.8348,9.8437,30400.0
2005-05-06 13:55:00,11.01,11.01,11.0,11.01,21600.0,9.8437,9.8437,9.8348,9.8437,21600.0
2005-05-06 14:00:00,11.01,11.03,11.0,11.03,12000.0,9.8437,9.8616,9.8348,9.8616,12000.0
2005-05-06 14:05:00,11.04,11.04,11.03,11.03,23600.0,9.8706,9.8706,9.8616,9.8616,23600.0
2005-05-06 14:10:00,11.03,11.03,11.01,11.01,25600.0,9.8616,9.8616,9.8437,9.8437,25600.0
2005-05-06 14:15:00,11.01,11.04,11.01,11.03,12400.0,9.8437,9.8706,9.8437,9.8616,12400.0
2005-05-06 14:20:00,11.03,11.03,11.01,11.01,8400.0,9.8616,9.8616,9.8437,9.8437,8400.0
2005-05-06 14:25:00,11.01,11.01,11.0,11.0,38800.0,9.8437,9.8437,9.8348,9.8348,38800.0
2005-05-06 14:30:00,11.0,11.01,11.0,11.0,27200.0,9.8348,9.8437,9.8348,9.8348,27200.0
2005-05-06 14:35:00,11.01,11.01,11.0,11.0,15600.0,9.8437,9.8437,9.8348,9.8348,15600.0
2005-05-06 14:40:00,11.01,11.01,11.0,11.0,3200.0,9.8437,9.8437,9.8348,9.8348,3200.0
2005-05-06 14:45:00,11.01,11.01,11.0,11.0,11200.0,9.8437,9.8437,9.8348,9.8348,11200.0
2005-05-06 14:50:00,11.0,11.01,11.0,11.0,18400.0,9.8348,9.8437,9.8348,9.8348,18400.0
2005-05-06 14:55:00,11.0,11.01,11.0,11.01,11200.0,9.8348,9.8437,9.8348,9.8437,11200.0
2005-05-06 15:00:00,11.01,11.02,11.0,11.0,28000.0,9.8437,9.8527,9.8348,9.8348,28000.0
2005-05-06 15:05:00,11.01,11.01,11.0,11.0,31200.0,9.8437,9.8437,9.8348,9.8348,31200.0
2005-05-06 15:10:00,11.0,11.0,11.0,11.0,22000.0,9.8348,9.8348,9.8348,9.8348,22000.0
2005-05-06 15:15:00,11.0,11.04,11.0,11.04,14000.0,9.8348,9.8706,9.8348,9.8706,14000.0
2005-05-06 15:20:00,11.03,11.03,11.0,11.0,17200.0,9.8616,9.8616,9.8348,9.8348,17200.0
2005-05-06 15:25:00,11.0,11.01,11.0,11.0,49600.0,9.8348,9.8437,9.8348,9.8348,49600.0
2005-05-06 15:30:00,11.0,11.02,11.0,11.01,46800.0,9.8348,9.8527,9.8348,9.8437,46800.0
2005-05-06 15:35:00,11.01,11.02,11.01,11.01,34800.0,9.8437,9.8527,9.8437,9.8437,34800.0
2005-05-06 15:40:00,11.01,11.02,11.0,11.02,28400.0,9.8437,9.8527,9.8348,9.8527,28400.0
2005-05-06 15:45:00,11.01,11.05,11.01,11.04,48400.0,9.8437,9.8795,9.8437,9.8706,48400.0
2005-05-06 15:50:00,11.04,11.05,11.01,11.01,69600.0,9.8706,9.8795,9.8437,9.8437,69600.0
2005-05-06 15:55:00,11.01,11.04,11.01,11.03,150400.0,9.8437,9.8706,9.8437,9.8616,150400.0
2005-05-09 09:30:00,11.06,11.07,10.94,10.96,126000.0,9.8884,9.8974,9.7812,9.799,126000.0
2005-05-09 09:35:00,10.95,10.97,10.92,10.94,28800.0,9.7901,9.808,9.7633,9.7812,28800.0
2005-05-09 09:40:00,10.94,10.95,10.9,10.91,118800.0,9.7812,9.7901,9.7454,9.7543,118800.0
2005-05-09 09:45:00,10.91,10.92,10.81,10.84,135200.0,9.7543,9.7633,9.6649,9.6917,135200.0
2005-05-09 09:50:00,10.84,10.84,10.83,10.84,67200.0,9.6917,9.6917,9.6828,9.6917,67200.0
2005-05-09 09:55:00,10.84,10.88,10.83,10.85,100400.0,9.6917,9.7275,9.6828,9.7007,100400.0
2005-05-09 10:00:00,10.85,10.87,10.83,10.85,53600.0,9.7007,9.7186,9.6828,9.7007,53600.0
2005-05-09 10:05:00,10.85,10.9,10.85,10.86,108400.0,9.7007,9.7454,9.7007,9.7096,108400.0
2005-05-09 10:10:00,10.86,10.86,10.82,10.82,46800.0,9.7096,9.7096,9.6739,9.6739,46800.0
2005-05-09 10:15:00,10.83,10.83,10.82,10.82,43200.0,9.6828,9.6828,9.6739,9.6739,43200.0
2005-05-09 10:20:00,10.82,10.84,10.82,10.83,31600.0,9.6739,9.6917,9.6739,9.6828,31600.0
2005-05-09 10:25:00,10.83,10.87,10.83,10.86,130800.0,9.6828,9.7186,9.6828,9.7096,130800.0
2005-05-09 10:30:00,10.87,10.88,10.85,10.88,56400.0,9.7186,9.7275,9.7007,9.7275,56400.0
2005-05-09 10:35:00,10.88,10.9,10.87,10.89,44000.0,9.7275,9.7454,9.7186,9.7364,44000.0
2005-05-09 10:40:00,10.89,10.9,10.88,10.88,48800.0,9.7364,9.7454,9.7275,9.7275,48800.0
2005-05-09 10:45:00,10.88,10.9,10.88,10.9,31600.0,9.7275,9.7454,9.7275,9.7454,31600.0
2005-05-09 10:50:00,10.9,10.92,10.9,10.92,18400.0,9.7454,9.7633,9.7454,9.7633,18400.0
2005-05-09 10:55:00,10.92,10.92,10.9,10.9,14000.0,9.7633,9.7633,9.7454,9.7454,14000.0
2005-05-09 11:00:00,10.91,10.91,10.88,10.9,31200.0,9.7543,9.7543,9.7275,9.7454,31200.0
2005-05-09 11:05:00,10.91,10.92,10.88,10.88,19200.0,9.7543,9.7633,9.7275,9.7275,19200.0
2005-05-09 11:10:00,10.88,10.92,10.88,10.91,28800.0,9.7275,9.7633,9.7275,9.7543,28800.0
2005-05-09 11:15:00,10.91,10.94,10.91,10.93,22000.0,9.7543,9.7812,9.7543,9.7722,22000.0
2005-05-09 11:20:00,10.94,10.96,10.9,10.95,73200.0,9.7812,9.799,9.7454,9.7901,73200.0
2005-05-09 11:25:00,10.95,10.95,10.94,10.94,8800.0,9.7901,9.7901,9.7812,9.7812,8800.0
2005-05-09 11:30:00,10.95,11.0,10.94,10.99,50800.0,9.7901,9.8348,9.7812,9.8259,50800.0
2005-05-09 11:35:00,10.98,11.0,10.97,10.98,17600.0,9.8169,9.8348,9.808,9.8169,17600.0
2005-05-09 11:40:00,10.99,11.04,10.99,11.03,51600.0,9.8259,9.8706,9.8259,9.8616,51600.0
2005-05-09 11:45:00,11.03,11.03,11.0,11.02,28000.0,9.8616,9.8616,9.8348,9.8527,28000.0
2005-05-09 11:50:00,11.02,11.03,10.97,11.02,73600.0,9.8527,9.8616,9.808,9.8527,73600.0
2005-05-09 11:55:00,11.02,11.04,10.98,10.98,23600.0,9.8527,9.8706,9.8169,9.8169,23600.0
2005-05-09 12:00:00,10.98,11.01,10.97,11.0,28800.0,9.8169,9.8437,9.808,9.8348,28800.0
2005-05-09 12:05:00,11.0,11.05,11.0,11.03,14400.0,9.8348,9.8795,9.8348,9.8616,14400.0
2005-05-09 12:10:00,11.05,11.05,11.03,11.05,14800.0,9.8795,9.8795,9.8616,9.8795,14800.0
2005-05-09 12:15:00,11.05,11.05,11.03,11.04,14800.0,9.8795,9.8795,9.8616,9.8706,14800.0
2005-05-09 12:20:00,11.04,11.04,11.02,11.02,6000.0,9.8706,9.8706,9.8527,9.8527,6000.0
2005-05-09 12:25:00,11.02,11.02,10.97,10.97,24000.0,9.8527,9.8527,9.808,9.808,24000.0
2005-05-09 12:30:00,10.97,10.98,10.95,10.97,10000.0,9.808,9.8169,9.7901,9.808,10000.0
2005-05-09 12:35:00,10.96,10.97,10.95,10.95,7200.0,9.799,9.808,9.7901,9.7901,7200.0
2005-05-09 12:40:00,10.96,10.96,10.95,10.95,6400.0,9.799,9.799,9.7901,9.7901,6400.0
2005-05-09 12:45:00,10.95,10.96,10.94,10.96,9600.0,9.7901,9.799,9.7812,9.799,9600.0
2005-05-09 12:50:00,10.96,10.97,10.96,10.96,5600.0,9.799,9.808,9.799,9.799,5600.0
2005-05-09 12:55:00,10.97,10.97,10.94,10.97,24000.0,9.808,9.808,9.7812,9.808,24000.0
2005-05-09 13:00:00,10.97,10.97,10.96,10.97,51200.0,9.808,9.808,9.799,9.808,51200.0
2005-05-09 13:05:00,10.98,11.01,10.97,10.99,57600.0,9.8169,9.8437,9.808,9.8259,57600.0
2005-05-09 13:10:00,10.99,10.99,10.97,10.97,10400.0,9.8259,9.8259,9.808,9.808,10400.0
2005-05-09 13:15:00,10.98,10.98,10.98,10.98,400.0,9.8169,9.8169,9.8169,9.8169,400.0
2005-05-09 13:20:00,10.98,10.98,10.97,10.97,5200.0,9.8169,9.8169,9.808,9.808,5200.0
2005-05-09 13:25:00,10.98,10.98,10.97,10.98,1600.0,9.8169,9.8169,9.808,9.8169,1600.0
2005-05-09 13:30:00,10.98,11.01,10.98,11.0,17600.0,9.8169,9.8437,9.8169,9.8348,17600.0
2005-05-09 13:35:00,11.0,11.02,11.0,11.01,31600.0,9.8348,9.8527,9.8348,9.8437,31600.0
2005-05-09 13:40:00,11.02,11.04,11.01,11.01,44800.0,9.8527,9.8706,9.8437,9.8437,44800.0
2005-05-09 13:45:00,11.01,11.01,10.99,10.99,25200.0,9.8437,9.8437,9.8259,9.8259,25200.0
2005-05-09 13:50:00,10.99,11.02,10.99,11.02,8000.0,9.8259,9.8527,9.8259,9.8527,8000.0
2005-05-09 13:55:00,11.02,11.02,11.01,11.02,7600.0,9.8527,9.8527,9.8437,9.8527,7600.0
2005-05-09 14:00:00,11.02,11.02,11.01,11.01,6800.0,9.8527,9.8527,9.8437,9.8437,6800.0
2005-05-09 14:05:00,11.01,11.01,10.98,10.99,10800.0,9.8437,9.8437,9.8169,9.8259,10800.0
2005-05-09 14:10:00,10.99,11.0,10.99,11.0,2400.0,9.8259,9.8348,9.8259,9.8348,2400.0
2005-05-09 14:15:00,11.01,11.01,11.0,11.0,11600.0,9.8437,9.8437,9.8348,9.8348,11600.0
2005-05-09 14:20:00,11.0,11.0,10.95,10.95,30000.0,9.8348,9.8348,9.7901,9.7901,30000.0
2005-05-09 14:25:00,10.95,10.96,10.94,10.96,12400.0,9.7901,9.799,9.7812,9.799,12400.0
2005-05-09 14:30:00,10.96,10.97,10.95,10.95,14400.0,9.799,9.808,9.7901,9.7901,14400.0
2005-05-09 14:35:00,10.95,10.96,10.94,10.95,12000.0,9.7901,9.799,9.7812,9.7901,12000.0
2005-05-09 14:40:00,10.95,10.95,10.95,10.95,10400.0,9.7901,9.7901,9.7901,9.7901,10400.0
2005-05-09 14:45:00,10.95,10.96,10.95,10.96,7200.0,9.7901,9.799,9.7901,9.799,7200.0
2005-05-09 14:50:00,10.95,10.98,10.95,10.97,10400.0,9.7901,9.8169,9.7901,9.808,10400.0
2005-05-09 14:55:00,10.98,10.98,10.97,10.98,10800.0,9.8169,9.8169,9.808,9.8169,10800.0
2005-05-09 15:00:00,10.98,10.98,10.96,10.97,4400.0,9.8169,9.8169,9.799,9.808,4400.0
2005-05-09 15:05:00,10.97,10.97,10.91,10.93,34800.0,9.808,9.808,9.7543,9.7722,34800.0
2005-05-09 15:10:00,10.92,10.93,10.92,10.93,4800.0,9.7633,9.7722,9.7633,9.7722,4800.0
2005-05-09 15:15:00,10.96,10.97,10.95,10.96,25200.0,9.799,9.808,9.7901,9.799,25200.0
2005-05-09 15:20:00,10.96,10.98,10.95,10.95,25200.0,9.799,9.8169,9.7901,9.7901,25200.0
2005-05-09 15:25:00,10.96,10.97,10.96,10.97,8000.0,9.799,9.808,9.799,9.808,8000.0
2005-05-09 15:30:00,10.97,10.99,10.96,10.99,9600.0,9.808,9.8259,9.799,9.8259,9600.0
2005-05-09 15:35:00,10.99,10.99,10.97,10.98,37200.0,9.8259,9.8259,9.808,9.8169,37200.0
2005-05-09 15:40:00,10.99,11.01,10.99,11.0,38000.0,9.8259,9.8437,9.8259,9.8348,38000.0
2005-05-09 15:45:00,11.0,11.03,10.99,10.99,42400.0,9.8348,9.8616,9.8259,9.8259,42400.0
2005-05-09 15:50:00,10.99,11.0,10.98,10.99,58800.0,9.8259,9.8348,9.8169,9.8259,58800.0
2005-05-09 15:55:00,10.99,11.0,10.99,11.0,76800.0,9.8259,9.8348,9.8259,9.8348,76800.0
2005-05-10 09:30:00,10.89,10.94,10.84,10.87,139600.0,9.7364,9.7812,9.6917,9.7186,139600.0
2005-05-10 09:35:00,10.87,10.88,10.84,10.84,64000.0,9.7186,9.7275,9.6917,9.6917,64000.0
2005-05-10 09:40:00,10.84,10.88,10.84,10.88,50800.0,9.6917,9.7275,9.6917,9.7275,50800.0
2005-05-10 09:45:00,10.88,10.89,10.86,10.86,65200.0,9.7275,9.7364,9.7096,9.7096,65200.0
2005-05-10 09:50:00,10.86,10.88,10.83,10.88,44000.0,9.7096,9.7275,9.6828,9.7275,44000.0
2005-05-10 09:55:00,10.9,10.9,10.84,10.87,65200.0,9.7454,9.7454,9.6917,9.7186,65200.0
2005-05-10 10:00:00,10.87,10.88,10.85,10.86,21600.0,9.7186,9.7275,9.7007,9.7096,21600.0
2005-05-10 10:05:00,10.87,10.87,10.84,10.85,32400.0,9.7186,9.7186,9.6917,9.7007,32400.0
2005-05-10 10:10:00,10.85,10.87,10.83,10.85,82800.0,9.7007,9.7186,9.6828,9.7007,82800.0
2005-05-10 10:15:00,10.85,10.86,10.83,10.85,40400.0,9.7007,9.7096,9.6828,9.7007,40400.0
2005-05-10 10:20:00,10.85,10.87,10.82,10.87,42800.0,9.7007,9.7186,9.6739,9.7186,42800.0
2005-05-10 10:25:00,10.88,10.88,10.83,10.84,34400.0,9.7275,9.7275,9.6828,9.6917,34400.0
2005-05-10 10:30:00,10.84,10.85,10.84,10.85,10400.0,9.6917,9.7007,9.6917,9.7007,10400.0
2005-05-10 10:35:00,10.85,10.85,10.84,10.84,20400.0,9.7007,9.7007,9.6917,9.6917,20400.0
2005-05-10 10:40:00,10.85,10.86,10.82,10.84,30400.0,9.7007,9.7096,9.6739,9.6917,30400.0
2005-05-10 10:45:00,10.84,10.85,10.84,10.85,8000.0,9.6917,9.7007,9.6917,9.7007,8000.0
2005-05-10 10:50:00,10.85,10.85,10.82,10.83,17600.0,9.7007,9.7007,9.6739,9.6828,17600.0
2005-05-10 10:55:00,10.83,10.84,10.83,10.84,43600.0,9.6828,9.6917,9.6828,9.6917,43600.0
2005-05-10 11:00:00,10.85,10.85,10.84,10.84,36400.0,9.7007,9.7007,9.6917,9.6917,36400.0
2005-05-10 11:05:00,10.83,10.86,10.83,10.85,17200.0,9.6828,9.7096,9.6828,9.7007,17200.0
2005-05-10 11:10:00,10.85,10.85,10.83,10.85,6000.0,9.7007,9.7007,9.6828,9.7007,6000.0
2005-05-10 11:15:00,10.85,10.87,10.85,10.86,23200.0,9.7007,9.7186,9.7007,9.7096,23200.0
2005-05-10 11:20:00,10.87,10.88,10.87,10.87,24000.0,9.7186,9.7275,9.7186,9.7186,24000.0
2005-05-10 11:25:00,10.87,10.87,10.86,10.87,12000.0,9.7186,9.7186,9.7096,9.7186,12000.0
2005-05-10 11:30:00,10.87,10.89,10.87,10.88,68000.0,9.7186,9.7364,9.7186,9.7275,68000.0
2005-05-10 11:35:00,10.88,10.88,10.88,10.88,12800.0,9.7275,9.7275,9.7275,9.7275,12800.0
2005-05-10 11:40:00,10.88,10.88,10.88,10.88,4800.0,9.7275,9.7275,9.7275,9.7275,4800.0
2005-05-10 11:45:00,10.88,10.88,10.87,10.88,55200.0,9.7275,9.7275,9.7186,9.7275,55200.0
2005-05-10 11:50:00,10.88,10.88,10.86,10.87,40800.0,9.7275,9.7275,9.7096,9.7186,40800.0
2005-05-10 11:55:00,10.87,10.88,10.85,10.86,20400.0,9.7186,9.7275,9.7007,9.7096,20400.0
2005-05-10 12:00:00,10.88,10.89,10.85,10.88,70400.0,9.7275,9.7364,9.7007,9.7275,70400.0
2005-05-10 12:05:00,10.88,10.89,10.88,10.89,7200.0,9.7275,9.7364,9.7275,9.7364,7200.0
2005-05-10 12:10:00,10.89,10.89,10.88,10.88,31200.0,9.7364,9.7364,9.7275,9.7275,31200.0
2005-05-10 12:15:00,10.87,10.88,10.87,10.88,13600.0,9.7186,9.7275,9.7186,9.7275,13600.0
2005-05-10 12:20:00,10.87,10.88,10.86,10.86,19600.0,9.7186,9.7275,9.7096,9.7096,19600.0
2005-05-10 12:25:00,10.86,10.88,10.85,10.88,6400.0,9.7096,9.7275,9.7007,9.7275,6400.0
2005-05-10 12:30:00,10.87,10.88,10.87,10.88,6000.0,9.7186,9.7275,9.7186,9.7275,6000.0
2005-05-10 12:35:00,10.88,10.88,10.86,10.87,42000.0,9.7275,9.7275,9.7096,9.7186,42000.0
2005-05-10 12:40:00,10.88,10.88,10.87,10.87,6800.0,9.7275,9.7275,9.7186,9.7186,6800.0
2005-05-10 12:45:00,10.88,10.88,10.88,10.88,38400.0,9.7275,9.7275,9.7275,9.7275,38400.0
2005-05-10 12:50:00,10.88,10.88,10.88,10.88,28800.0,9.7275,9.7275,9.7275,9.7275,28800.0
2005-05-10 12:55:00,10.88,10.88,10.87,10.88,14400.0,9.7275,9.7275,9.7186,9.7275,14400.0
2005-05-10 13:00:00,10.87,10.88,10.86,10.87,9200.0,9.7186,9.7275,9.7096,9.7186,9200.0
2005-05-10 13:05:00,10.87,10.87,10.87,10.87,2800.0,9.7186,9.7186,9.7186,9.7186,2800.0
2005-05-10 13:10:00,10.86,10.88,10.86,10.87,16000.0,9.7096,9.7275,9.7096,9.7186,16000.0
2005-05-10 13:15:00,10.86,10.88,10.86,10.88,11600.0,9.7096,9.7275,9.7096,9.7275,11600.0
2005-05-10 13:20:00,10.88,10.88,10.88,10.88,9200.0,9.7275,9.7275,9.7275,9.7275,9200.0
2005-05-10 13:25:00,10.88,10.9,10.88,10.89,50800.0,9.7275,9.7454,9.7275,9.7364,50800.0
2005-05-10 13:30:00,10.89,10.9,10.88,10.89,46800.0,9.7364,9.7454,9.7275,9.7364,46800.0
2005-05-10 13:35:00,10.89,10.9,10.88,10.9,46400.0,9.7364,9.7454,9.7275,9.7454,46400.0
2005-05-10 13:40:00,10.9,10.9,10.88,10.88,40800.0,9.7454,9.7454,9.7275,9.7275,40800.0
2005-05-10 13:45:00,10.88,10.88,10.88,10.88,3200.0,9.7275,9.7275,9.7275,9.7275,3200.0
2005-05-10 13:50:00,10.88,10.88,10.87,10.88,11600.0,9.7275,9.7275,9.7186,9.7275,11600.0
2005-05-10 13:55:00,10.88,10.88,10.87,10.88,26000.0,9.7275,9.7275,9.7186,9.7275,26000.0
2005-05-10 14:00:00,10.87,10.88,10.86,10.87,56000.0,9.7186,9.7275,9.7096,9.7186,56000.0
2005-05-10 14:05:00,10.87,10.88,10.86,10.87,13200.0,9.7186,9.7275,9.7096,9.7186,13200.0
2005-05-10 14:10:00,10.88,10.88,10.87,10.88,40400.0,9.7275,9.7275,9.7186,9.7275,40400.0
2005-05-10 14:15:00,10.88,10.88,10.86,10.86,38800.0,9.7275,9.7275,9.7096,9.7096,38800.0
2005-05-10 14:20:00,10.86,10.87,10.85,10.86,15600.0,9.7096,9.7186,9.7007,9.7096,15600.0
2005-05-10 14:25:00,10.85,10.86,10.81,10.83,72400.0,9.7007,9.7096,9.6649,9.6828,72400.0
2005-05-10 14:30:00,10.82,10.83,10.81,10.81,38400.0,9.6739,9.6828,9.6649,9.6649,38400.0
2005-05-10 14:35:00,10.82,10.82,10.78,10.79,70800.0,9.6739,9.6739,9.6381,9.647,70800.0
2005-05-10 14:40:00,10.78,10.82,10.75,10.81,108800.0,9.6381,9.6739,9.6113,9.6649,108800.0
2005-05-10 14:45:00,10.81,10.81,10.77,10.79,65600.0,9.6649,9.6649,9.6292,9.647,65600.0
2005-05-10 14:50:00,10.8,10.81,10.79,10.79,30800.0,9.656,9.6649,9.647,9.647,30800.0
2005-05-10 14:55:00,10.79,10.8,10.77,10.78,23600.0,9.647,9.656,9.6292,9.6381,23600.0
2005-05-10 15:00:00,10.78,10.78,10.74,10.75,153600.0,9.6381,9.6381,9.6023,9.6113,153600.0
2005-05-10 15:05:00,10.76,10.76,10.75,10.76,18400.0,9.6202,9.6202,9.6113,9.6202,18400.0
2005-05-10 15:10:00,10.76,10.76,10.75,10.75,35600.0,9.6202,9.6202,9.6113,9.6113,35600.0
2005-05-10 15:15:00,10.75,10.77,10.75,10.77,44000.0,9.6113,9.6292,9.6113,9.6292,44000.0
2005-05-10 15:20:00,10.77,10.77,10.76,10.77,59200.0,9.6292,9.6292,9.6202,9.6292,59200.0
2005-05-10 15:25:00,10.77,10.78,10.77,10.77,37600.0,9.6292,9.6381,9.6292,9.6292,37600.0
2005-05-10 15:30:00,10.77,10.77,10.75,10.75,64800.0,9.6292,9.6292,9.6113,9.6113,64800.0
2005-05-10 15:35:00,10.75,10.75,10.71,10.72,208400.0,9.6113,9.6113,9.5755,9.5845,208400.0
2005-05-10 15:40:00,10.72,10.74,10.72,10.72,135200.0,9.5845,9.6023,9.5845,9.5845,135200.0
2005-05-10 15:45:00,10.72,10.72,10.71,10.72,238400.0,9.5845,9.5845,9.5755,9.5845,238400.0
2005-05-10 15:50:00,10.72,10.72,10.7,10.7,329200.0,9.5845,9.5845,9.5666,9.5666,329200.0
2005-05-10 15:55:00,10.71,10.73,10.68,10.72,581600.0,9.5755,9.5934,9.5487,9.5845,581600.0
2005-05-11 09:30:00,10.76,10.81,10.76,10.81,57200.0,9.6202,9.6649,9.6202,9.6649,57200.0
2005-05-11 09:35:00,10.81,10.82,10.75,10.78,87600.0,9.6649,9.6739,9.6113,9.6381,87600.0
2005-05-11 09:40:00,10.79,10.81,10.78,10.79,42000.0,9.647,9.6649,9.6381,9.647,42000.0
2005-05-11 09:45:00,10.79,10.79,10.75,10.75,147600.0,9.647,9.647,9.6113,9.6113,147600.0
2005-05-11 09:50:00,10.76,10.77,10.7,10.7,101600.0,9.6202,9.6292,9.5666,9.5666,101600.0
2005-05-11 09:55:00,10.75,10.75,10.68,10.69,69200.0,9.6113,9.6113,9.5487,9.5576,69200.0
2005-05-11 10:00:00,10.67,10.73,10.67,10.71,32800.0,9.5398,9.5934,9.5398,9.5755,32800.0
2005-05-11 10:05:00,10.72,10.72,10.65,10.67,30400.0,9.5845,9.5845,9.5219,9.5398,30400.0
2005-05-11 10:10:00,10.65,10.68,10.65,10.66,31600.0,9.5219,9.5487,9.5219,9.5308,31600.0
2005-05-11 10:15:00,10.65,10.66,10.64,10.65,38800.0,9.5219,9.5308,9.5129,9.5219,38800.0
2005-05-11 10:20:00,10.66,10.7,10.66,10.69,49600.0,9.5308,9.5666,9.5308,9.5576,49600.0
2005-05-11 10:25:00,10.68,10.69,10.67,10.68,146000.0,9.5487,9.5576,9.5398,9.5487,146000.0
2005-05-11 10:30:00,10.68,10.69,10.63,10.64,84400.0,9.5487,9.5576,9.504,9.5129,84400.0
2005-05-11 10:35:00,10.65,10.66,10.64,10.65,23600.0,9.5219,9.5308,9.5129,9.5219,23600.0
2005-05-11 10:40:00,10.65,10.67,10.63,10.64,32800.0,9.5219,9.5398,9.504,9.5129,32800.0
2005-05-11 10:45:00,10.64,10.65,10.6,10.61,54400.0,9.5129,9.5219,9.4772,9.4861,54400.0
2005-05-11 10:50:00,10.63,10.63,10.56,10.56,66800.0,9.504,9.504,9.4414,9.4414,66800.0
2005-05-11 10:55:00,10.56,10.6,10.54,10.55,74800.0,9.4414,9.4772,9.4235,9.4325,74800.0
2005-05-11 11:00:00,10.55,10.57,10.52,10.54,158800.0,9.4325,9.4503,9.4056,9.4235,158800.0
2005-05-11 11:05:00,10.54,10.54,10.51,10.53,50800.0,9.4235,9.4235,9.3967,9.4146,50800.0
2005-05-11 11:10:00,10.54,10.54,10.51,10.53,106000.0,9.4235,9.4235,9.3967,9.4146,106000.0
2005-05-11 11:15:00,10.53,10.56,10.53,10.55,142800.0,9.4146,9.4414,9.4146,9.4325,142800.0
2005-05-11 11:20:00,10.55,10.59,10.55,10.59,57600.0,9.4325,9.4682,9.4325,9.4682,57600.0
2005-05-11 11:25:00,10.59,10.65,10.58,10.65,94800.0,9.4682,9.5219,9.4593,9.5219,94800.0
2005-05-11 11:30:00,10.65,10.65,10.63,10.64,96400.0,9.5219,9.5219,9.504,9.5129,96400.0
2005-05-11 11:35:00,10.64,10.65,10.63,10.65,73200.0,9.5129,9.5219,9.504,9.5219,73200.0
2005-05-11 11:40:00,10.65,10.65,10.63,10.64,62000.0,9.5219,9.5219,9.504,9.5129,62000.0
2005-05-11 11:45:00,10.64,10.65,10.64,10.65,41200.0,9.5129,9.5219,9.5129,9.5219,41200.0
2005-05-11 11:50:00,10.64,10.64,10.58,10.63,62400.0,9.5129,9.5129,9.4593,9.504,62400.0
2005-05-11 11:55:00,10.62,10.63,10.62,10.63,15600.0,9.495,9.504,9.495,9.504,15600.0
2005-05-11 12:00:00,10.63,10.65,10.63,10.65,56400.0,9.504,9.5219,9.504,9.5219,56400.0
2005-05-11 12:05:00,10.63,10.65,10.59,10.65,157600.0,9.504,9.5219,9.4682,9.5219,157600.0
2005-05-11 12:10:00,10.63,10.68,10.61,10.68,166000.0,9.504,9.5487,9.4861,9.5487,166000.0
2005-05-11 12:15:00,10.68,10.7,10.65,10.68,89600.0,9.5487,9.5666,9.5219,9.5487,89600.0
2005-05-11 12:20:00,10.68,10.7,10.68,10.7,20400.0,9.5487,9.5666,9.5487,9.5666,20400.0
2005-05-11 12:25:00,10.71,10.72,10.71,10.71,12000.0,9.5755,9.5845,9.5755,9.5755,12000.0
2005-05-11 12:30:00,10.71,10.71,10.69,10.69,14800.0,9.5755,9.5755,9.5576,9.5576,14800.0
2005-05-11 12:35:00,10.69,10.69,10.69,10.69,2000.0,9.5576,9.5576,9.5576,9.5576,2000.0
2005-05-11 12:40:00,10.69,10.7,10.69,10.7,23600.0,9.5576,9.5666,9.5576,9.5666,23600.0
2005-05-11 12:45:00,10.69,10.7,10.69,10.69,5600.0,9.5576,9.5666,9.5576,9.5576,5600.0
2005-05-11 12:50:00,10.69,10.69,10.66,10.67,41600.0,9.5576,9.5576,9.5308,9.5398,41600.0
2005-05-11 12:55:00,10.68,10.68,10.66,10.68,25600.0,9.5487,9.5487,9.5308,9.5487,25600.0
2005-05-11 13:00:00,10.67,10.71,10.67,10.7,58800.0,9.5398,9.5755,9.5398,9.5666,58800.0
2005-05-11 13:05:00,10.69,10.7,10.69,10.7,29600.0,9.5576,9.5666,9.5576,9.5666,29600.0
2005-05-11 13:10:00,10.7,10.7,10.69,10.7,55600.0,9.5666,9.5666,9.5576,9.5666,55600.0
2005-05-11 13:15:00,10.69,10.72,10.69,10.7,81600.0,9.5576,9.5845,9.5576,9.5666,81600.0
2005-05-11 13:20:00,10.7,10.72,10.7,10.72,22000.0,9.5666,9.5845,9.5666,9.5845,22000.0
2005-05-11 13:25:00,10.71,10.72,10.7,10.7,16800.0,9.5755,9.5845,9.5666,9.5666,16800.0
2005-05-11 13:30:00,10.69,10.7,10.69,10.69,14400.0,9.5576,9.5666,9.5576,9.5576,14400.0
2005-05-11 13:35:00,10.69,10.69,10.67,10.68,18800.0,9.5576,9.5576,9.5398,9.5487,18800.0
2005-05-11 13:40:00,10.67,10.67,10.65,10.65,11600.0,9.5398,9.5398,9.5219,9.5219,11600.0
2005-05-11 13:45:00,10.65,10.65,10.63,10.64,39200.0,9.5219,9.5219,9.504,9.5129,39200.0
2005-05-11 13:50:00,10.64,10.64,10.63,10.63,14000.0,9.5129,9.5129,9.504,9.504,14000.0
2005-05-11 13:55:00,10.63,10.63,10.59,10.6,66800.0,9.504,9.504,9.4682,9.4772,66800.0
2005-05-11 14:00:00,10.6,10.63,10.6,10.63,42800.0,9.4772,9.504,9.4772,9.504,42800.0
2005-05-11 14:05:00,10.64,10.65,10.64,10.65,32400.0,9.5129,9.5219,9.5129,9.5219,32400.0
2005-05-11 14:10:00,10.65,10.71,10.65,10.71,106800.0,9.5219,9.5755,9.5219,9.5755,106800.0
2005-05-11 14:15:00,10.71,10.81,10.71,10.81,139200.0,9.5755,9.6649,9.5755,9.6649,139200.0
2005-05-11 14:20:00,10.81,10.86,10.81,10.84,114800.0,9.6649,9.7096,9.6649,9.6917,114800.0
2005-05-11 14:25:00,10.83,10.84,10.81,10.81,156800.0,9.6828,9.6917,9.6649,9.6649,156800.0
2005-05-11 14:30:00,10.81,10.83,10.79,10.81,190400.0,9.6649,9.6828,9.647,9.6649,190400.0
2005-05-11 14:35:00,10.81,10.81,10.79,10.8,47200.0,9.6649,9.6649,9.647,9.656,47200.0
2005-05-11 14:40:00,10.8,10.81,10.8,10.81,16800.0,9.656,9.6649,9.656,9.6649,16800.0
2005-05-11 14:45:00,10.81,10.84,10.8,10.83,77600.0,9.6649,9.6917,9.656,9.6828,77600.0
2005-05-11 14:50:00,10.84,10.87,10.82,10.83,142000.0,9.6917,9.7186,9.6739,9.6828,142000.0
2005-05-11 14:55:00,10.83,10.84,10.79,10.79,25600.0,9.6828,9.6917,9.647,9.647,25600.0
2005-05-11 15:00:00,10.79,10.79,10.78,10.79,44000.0,9.647,9.647,9.6381,9.647,44000.0
2005-05-11 15:05:00,10.79,10.79,10.77,10.78,20400.0,9.647,9.647,9.6292,9.6381,20400.0
2005-05-11 15:10:00,10.78,10.82,10.78,10.82,70800.0,9.6381,9.6739,9.6381,9.6739,70800.0
2005-05-11 15:15:00,10.82,10.87,10.81,10.87,55600.0,9.6739,9.7186,9.6649,9.7186,55600.0
2005-05-11 15:20:00,10.87,10.89,10.87,10.88,52400.0,9.7186,9.7364,9.7186,9.7275,52400.0
2005-05-11 15:25:00,10.89,10.89,10.86,10.87,54800.0,9.7364,9.7364,9.7096,9.7186,54800.0
2005-05-11 15:30:00,10.87,10.9,10.85,10.9,70000.0,9.7186,9.7454,9.7007,9.7454,70000.0
2005-05-11 15:35:00,10.9,10.9,10.84,10.85,94400.0,9.7454,9.7454,9.6917,9.7007,94400.0
2005-05-11 15:40:00,10.85,10.85,10.81,10.84,133200.0,9.7007,9.7007,9.6649,9.6917,133200.0
2005-05-11 15:45:00,10.84,10.85,10.8,10.82,101600.0,9.6917,9.7007,9.656,9.6739,101600.0
2005-05-11 15:50:00,10.81,10.84,10.81,10.83,64400.0,9.6649,9.6917,9.6649,9.6828,64400.0
2005-05-11 15:55:00,10.84,10.84,10.79,10.84,126000.0,9.6917,9.6917,9.647,9.6917,126000.0
2005-05-12 09:30:00,10.84,10.87,10.81,10.85,28400.0,9.6917,9.7186,9.6649,9.7007,28400.0
2005-05-12 09:35:00,10.84,10.88,10.82,10.88,46800.0,9.6917,9.7275,9.6739,9.7275,46800.0
2005-05-12 09:40:00,10.87,10.88,10.85,10.86,63200.0,9.7186,9.7275,9.7007,9.7096,63200.0
2005-05-12 09:45:00,10.86,10.86,10.85,10.85,28000.0,9.7096,9.7096,9.7007,9.7007,28000.0
2005-05-12 09:50:00,10.85,10.85,10.77,10.77,76400.0,9.7007,9.7007,9.6292,9.6292,76400.0
2005-05-12 09:55:00,10.77,10.77,10.74,10.77,67200.0,9.6292,9.6292,9.6023,9.6292,67200.0
2005-05-12 10:00:00,10.77,10.79,10.76,10.78,132000.0,9.6292,9.647,9.6202,9.6381,132000.0
2005-05-12 10:05:00,10.78,10.78,10.76,10.77,34800.0,9.6381,9.6381,9.6202,9.6292,34800.0
2005-05-12 10:10:00,10.78,10.79,10.77,10.79,78000.0,9.6381,9.647,9.6292,9.647,78000.0
2005-05-12 10:15:00,10.79,10.79,10.78,10.79,160000.0,9.647,9.647,9.6381,9.647,160000.0
2005-05-12 10:20:00,10.79,10.8,10.77,10.78,27600.0,9.647,9.656,9.6292,9.6381,27600.0
2005-05-12 10:25:00,10.77,10.77,10.75,10.77,18000.0,9.6292,9.6292,9.6113,9.6292,18000.0
2005-05-12 10:30:00,10.77,10.77,10.74,10.75,31600.0,9.6292,9.6292,9.6023,9.6113,31600.0
2005-05-12 10:35:00,10.75,10.78,10.74,10.76,107600.0,9.6113,9.6381,9.6023,9.6202,107600.0
2005-05-12 10:40:00,10.76,10.76,10.72,10.73,95600.0,9.6202,9.6202,9.5845,9.5934,95600.0
2005-05-12 10:45:00,10.72,10.72,10.68,10.68,78000.0,9.5845,9.5845,9.5487,9.5487,78000.0
2005-05-12 10:50:00,10.68,10.75,10.65,10.74,91200.0,9.5487,9.6113,9.5219,9.6023,91200.0
2005-05-12 10:55:00,10.74,10.74,10.69,10.74,61200.0,9.6023,9.6023,9.5576,9.6023,61200.0
2005-05-12 11:00:00,10.74,10.74,10.72,10.72,14800.0,9.6023,9.6023,9.5845,9.5845,14800.0
2005-05-12 11:05:00,10.73,10.75,10.7,10.72,31600.0,9.5934,9.6113,9.5666,9.5845,31600.0
2005-05-12 11:10:00,10.72,10.75,10.72,10.74,17600.0,9.5845,9.6113,9.5845,9.6023,17600.0
2005-05-12 11:15:00,10.74,10.75,10.72,10.73,12000.0,9.6023,9.6113,9.5845,9.5934,12000.0
2005-05-12 11:20:00,10.73,10.78,10.73,10.75,112400.0,9.5934,9.6381,9.5934,9.6113,112400.0
2005-05-12 11:25:00,10.75,10.77,10.74,10.75,94800.0,9.6113,9.6292,9.6023,9.6113,94800.0
2005-05-12 11:30:00,10.76,10.78,10.76,10.78,36400.0,9.6202,9.6381,9.6202,9.6381,36400.0
2005-05-12 11:35:00,10.77,10.77,10.75,10.76,13200.0,9.6292,9.6292,9.6113,9.6202,13200.0
2005-05-12 11:40:00,10.77,10.78,10.76,10.78,40400.0,9.6292,9.6381,9.6202,9.6381,40400.0
2005-05-12 11:45:00,10.78,10.78,10.74,10.76,40000.0,9.6381,9.6381,9.6023,9.6202,40000.0
2005-05-12 11:50:00,10.78,10.78,10.77,10.77,7600.0,9.6381,9.6381,9.6292,9.6292,7600.0
2005-05-12 11:55:00,10.77,10.78,10.74,10.78,50400.0,9.6292,9.6381,9.6023,9.6381,50400.0
2005-05-12 12:00:00,10.77,10.78,10.75,10.75,37200.0,9.6292,9.6381,9.6113,9.6113,37200.0
2005-05-12 12:05:00,10.75,10.75,10.69,10.7,32400.0,9.6113,9.6113,9.5576,9.5666,32400.0
2005-05-12 12:10:00,10.71,10.72,10.71,10.71,10000.0,9.5755,9.5845,9.5755,9.5755,10000.0
2005-05-12 12:15:00,10.7,10.72,10.7,10.71,23600.0,9.5666,9.5845,9.5666,9.5755,23600.0
2005-05-12 12:20:00,10.7,10.72,10.7,10.72,9200.0,9.5666,9.5845,9.5666,9.5845,9200.0
2005-05-12 12:25:00,10.72,10.74,10.72,10.72,15600.0,9.5845,9.6023,9.5845,9.5845,15600.0
2005-05-12 12:30:00,10.72,10.72,10.7,10.7,27200.0,9.5845,9.5845,9.5666,9.5666,27200.0
2005-05-12 12:35:00,10.7,10.7,10.65,10.67,53200.0,9.5666,9.5666,9.5219,9.5398,53200.0
2005-05-12 12:40:00,10.67,10.68,10.67,10.67,14400.0,9.5398,9.5487,9.5398,9.5398,14400.0
2005-05-12 12:45:00,10.68,10.69,10.67,10.68,25600.0,9.5487,9.5576,9.5398,9.5487,25600.0
2005-05-12 12:50:00,10.69,10.71,10.67,10.71,10400.0,9.5576,9.5755,9.5398,9.5755,10400.0
2005-05-12 12:55:00,10.7,10.71,10.7,10.7,2800.0,9.5666,9.5755,9.5666,9.5666,2800.0
2005-05-12 13:00:00,10.7,10.71,10.69,10.7,11200.0,9.5666,9.5755,9.5576,9.5666,11200.0
2005-05-12 13:05:00,10.7,10.72,10.69,10.72,6000.0,9.5666,9.5845,9.5576,9.5845,6000.0
2005-05-12 13:10:00,10.73,10.74,10.71,10.72,28800.0,9.5934,9.6023,9.5755,9.5845,28800.0
2005-05-12 13:15:00,10.71,10.72,10.71,10.71,5600.0,9.5755,9.5845,9.5755,9.5755,5600.0
2005-05-12 13:20:00,10.71,10.72,10.69,10.72,162800.0,9.5755,9.5845,9.5576,9.5845,162800.0
2005-05-12 13:25:00,10.71,10.71,10.68,10.68,14400.0,9.5755,9.5755,9.5487,9.5487,14400.0
2005-05-12 13:30:00,10.69,10.7,10.67,10.68,17200.0,9.5576,9.5666,9.5398,9.5487,17200.0
2005-05-12 13:35:00,10.67,10.68,10.66,10.68,31600.0,9.5398,9.5487,9.5308,9.5487,31600.0
2005-05-12 13:40:00,10.68,10.68,10.64,10.64,34000.0,9.5487,9.5487,9.5129,9.5129,34000.0
2005-05-12 13:45:00,10.64,10.64,10.6,10.62,23200.0,9.5129,9.5129,9.4772,9.495,23200.0
2005-05-12 13:50:00,10.62,10.67,10.61,10.67,17200.0,9.495,9.5398,9.4861,9.5398,17200.0
2005-05-12 13:55:00,10.65,10.69,10.64,10.67,15200.0,9.5219,9.5576,9.5129,9.5398,15200.0
2005-05-12 14:00:00,10.67,10.68,10.66,10.68,17200.0,9.5398,9.5487,9.5308,9.5487,17200.0
2005-05-12 14:05:00,10.68,10.68,10.66,10.68,14000.0,9.5487,9.5487,9.5308,9.5487,14000.0
2005-05-12 14:10:00,10.67,10.69,10.63,10.64,51200.0,9.5398,9.5576,9.504,9.5129,51200.0
2005-05-12 14:15:00,10.66,10.69,10.63,10.68,37600.0,9.5308,9.5576,9.504,9.5487,37600.0
2005-05-12 14:20:00,10.67,10.68,10.63,10.63,24400.0,9.5398,9.5487,9.504,9.504,24400.0
2005-05-12 14:25:00,10.63,10.63,10.58,10.59,44800.0,9.504,9.504,9.4593,9.4682,44800.0
2005-05-12 14:30:00,10.58,10.61,10.58,10.59,41600.0,9.4593,9.4861,9.4593,9.4682,41600.0
2005-05-12 14:35:00,10.59,10.61,10.58,10.6,28400.0,9.4682,9.4861,9.4593,9.4772,28400.0
2005-05-12 14:40:00,10.6,10.6,10.51,10.54,84400.0,9.4772,9.4772,9.3967,9.4235,84400.0
2005-05-12 14:45:00,10.54,10.57,10.51,10.54,63200.0,9.4235,9.4503,9.3967,9.4235,63200.0
2005-05-12 14:50:00,10.55,10.58,10.54,10.58,22400.0,9.4325,9.4593,9.4235,9.4593,22400.0
2005-05-12 14:55:00,10.58,10.59,10.56,10.57,26000.0,9.4593,9.4682,9.4414,9.4503,26000.0
2005-05-12 15:00:00,10.56,10.6,10.56,10.59,53200.0,9.4414,9.4772,9.4414,9.4682,53200.0
2005-05-12 15:05:00,10.59,10.61,10.56,10.56,82400.0,9.4682,9.4861,9.4414,9.4414,82400.0
2005-05-12 15:10:00,10.56,10.56,10.51,10.52,150400.0,9.4414,9.4414,9.3967,9.4056,150400.0
2005-05-12 15:15:00,10.52,10.55,10.51,10.53,52000.0,9.4056,9.4325,9.3967,9.4146,52000.0
2005-05-12 15:20:00,10.53,10.54,10.5,10.54,62000.0,9.4146,9.4235,9.3878,9.4235,62000.0
2005-05-12 15:25:00,10.54,10.55,10.54,10.54,33200.0,9.4235,9.4325,9.4235,9.4235,33200.0
2005-05-12 15:30:00,10.54,10.54,10.52,10.53,32800.0,9.4235,9.4235,9.4056,9.4146,32800.0
2005-05-12 15:35:00,10.53,10.53,10.51,10.53,29200.0,9.4146,9.4146,9.3967,9.4146,29200.0
2005-05-12 15:40:00,10.53,10.54,10.5,10.53,81600.0,9.4146,9.4235,9.3878,9.4146,81600.0
2005-05-12 15:45:00,10.53,10.6,10.53,10.6,85200.0,9.4146,9.4772,9.4146,9.4772,85200.0
2005-05-12 15:50:00,10.59,10.6,10.55,10.55,130000.0,9.4682,9.4772,9.4325,9.4325,130000.0
2005-05-12 15:55:00,10.55,10.59,10.55,10.59,152400.0,9.4325,9.4682,9.4325,9.4682,152400.0
2005-05-13 09:30:00,10.66,10.83,10.66,10.81,133200.0,9.5308,9.6828,9.5308,9.6649,133200.0
2005-05-13 09:35:00,10.81,10.82,10.75,10.76,187200.0,9.6649,9.6739,9.6113,9.6202,187200.0
2005-05-13 09:40:00,10.76,10.76,10.7,10.72,69600.0,9.6202,9.6202,9.5666,9.5845,69600.0
2005-05-13 09:45:00,10.74,10.75,10.67,10.67,80400.0,9.6023,9.6113,9.5398,9.5398,80400.0
2005-05-13 09:50:00,10.67,10.7,10.59,10.61,63200.0,9.5398,9.5666,9.4682,9.4861,63200.0
2005-05-13 09:55:00,10.61,10.65,10.6,10.61,26000.0,9.4861,9.5219,9.4772,9.4861,26000.0
2005-05-13 10:00:00,10.63,10.68,10.63,10.65,71200.0,9.504,9.5487,9.504,9.5219,71200.0
2005-05-13 10:05:00,10.65,10.72,10.65,10.72,62000.0,9.5219,9.5845,9.5219,9.5845,62000.0
2005-05-13 10:10:00,10.72,10.72,10.7,10.72,88800.0,9.5845,9.5845,9.5666,9.5845,88800.0
2005-05-13 10:15:00,10.72,10.75,10.68,10.7,141600.0,9.5845,9.6113,9.5487,9.5666,141600.0
2005-05-13 10:20:00,10.7,10.72,10.68,10.72,51200.0,9.5666,9.5845,9.5487,9.5845,51200.0
2005-05-13 10:25:00,10.71,10.75,10.71,10.75,41200.0,9.5755,9.6113,9.5755,9.6113,41200.0
2005-05-13 10:30:00,10.74,10.76,10.71,10.74,96000.0,9.6023,9.6202,9.5755,9.6023,96000.0
2005-05-13 10:35:00,10.74,10.76,10.73,10.76,158000.0,9.6023,9.6202,9.5934,9.6202,158000.0
2005-05-13 10:40:00,10.76,10.81,10.76,10.81,155200.0,9.6202,9.6649,9.6202,9.6649,155200.0
2005-05-13 10:45:00,10.81,10.82,10.8,10.81,132400.0,9.6649,9.6739,9.656,9.6649,132400.0
2005-05-13 10:50:00,10.81,10.81,10.78,10.78,21600.0,9.6649,9.6649,9.6381,9.6381,21600.0
2005-05-13 10:55:00,10.79,10.81,10.77,10.8,66000.0,9.647,9.6649,9.6292,9.656,66000.0
2005-05-13 11:00:00,10.8,10.83,10.8,10.81,17600.0,9.656,9.6828,9.656,9.6649,17600.0
2005-05-13 11:05:00,10.8,10.82,10.79,10.8,46800.0,9.656,9.6739,9.647,9.656,46800.0
2005-05-13 11:10:00,10.79,10.79,10.7,10.74,120000.0,9.647,9.647,9.5666,9.6023,120000.0
2005-05-13 11:15:00,10.74,10.74,10.7,10.7,24800.0,9.6023,9.6023,9.5666,9.5666,24800.0
2005-05-13 11:20:00,10.69,10.73,10.69,10.73,23200.0,9.5576,9.5934,9.5576,9.5934,23200.0
2005-05-13 11:25:00,10.72,10.8,10.72,10.79,20800.0,9.5845,9.656,9.5845,9.647,20800.0
2005-05-13 11:30:00,10.79,10.81,10.7,10.81,52000.0,9.647,9.6649,9.5666,9.6649,52000.0
2005-05-13 11:35:00,10.81,10.81,10.8,10.81,72400.0,9.6649,9.6649,9.656,9.6649,72400.0
2005-05-13 11:40:00,10.81,10.81,10.79,10.79,31600.0,9.6649,9.6649,9.647,9.647,31600.0
2005-05-13 11:45:00,10.79,10.81,10.79,10.79,12000.0,9.647,9.6649,9.647,9.647,12000.0
2005-05-13 11:50:00,10.8,10.8,10.79,10.8,20800.0,9.656,9.656,9.647,9.656,20800.0
2005-05-13 11:55:00,10.81,10.81,10.81,10.81,37600.0,9.6649,9.6649,9.6649,9.6649,37600.0
2005-05-13 12:00:00,10.81,10.81,10.79,10.8,11600.0,9.6649,9.6649,9.647,9.656,11600.0
2005-05-13 12:05:00,10.8,10.81,10.8,10.8,8000.0,9.656,9.6649,9.656,9.656,8000.0
2005-05-13 12:10:00,10.81,10.81,10.8,10.81,13200.0,9.6649,9.6649,9.656,9.6649,13200.0
2005-05-13 12:15:00,10.8,10.81,10.8,10.81,24000.0,9.656,9.6649,9.656,9.6649,24000.0
2005-05-13 12:20:00,10.81,10.84,10.81,10.83,78000.0,9.6649,9.6917,9.6649,9.6828,78000.0
2005-05-13 12:25:00,10.84,10.84,10.8,10.81,14800.0,9.6917,9.6917,9.656,9.6649,14800.0
2005-05-13 12:30:00,10.8,10.81,10.8,10.8,6000.0,9.656,9.6649,9.656,9.656,6000.0
2005-05-13 12:35:00,10.81,10.81,10.78,10.79,29200.0,9.6649,9.6649,9.6381,9.647,29200.0
2005-05-13 12:40:00,10.84,10.84,10.78,10.8,24000.0,9.6917,9.6917,9.6381,9.656,24000.0
2005-05-13 12:45:00,10.79,10.79,10.74,10.77,69200.0,9.647,9.647,9.6023,9.6292,69200.0
2005-05-13 12:50:00,10.77,10.77,10.75,10.76,11200.0,9.6292,9.6292,9.6113,9.6202,11200.0
2005-05-13 12:55:00,10.77,10.77,10.75,10.76,8400.0,9.6292,9.6292,9.6113,9.6202,8400.0
2005-05-13 13:00:00,10.76,10.79,10.76,10.77,14000.0,9.6202,9.647,9.6202,9.6292,14000.0
2005-05-13 13:05:00,10.77,10.79,10.77,10.79,10800.0,9.6292,9.647,9.6292,9.647,10800.0
2005-05-13 13:10:00,10.79,10.81,10.79,10.81,16000.0,9.647,9.6649,9.647,9.6649,16000.0
2005-05-13 13:15:00,10.81,10.81,10.79,10.8,32000.0,9.6649,9.6649,9.647,9.656,32000.0
2005-05-13 13:20:00,10.8,10.81,10.76,10.76,19600.0,9.656,9.6649,9.6202,9.6202,19600.0
2005-05-13 13:25:00,10.77,10.8,10.76,10.76,68400.0,9.6292,9.656,9.6202,9.6202,68400.0
2005-05-13 13:30:00,10.76,10.76,10.75,10.76,12400.0,9.6202,9.6202,9.6113,9.6202,12400.0
2005-05-13 13:35:00,10.75,10.77,10.75,10.76,21200.0,9.6113,9.6292,9.6113,9.6202,21200.0
2005-05-13 13:40:00,10.75,10.75,10.72,10.72,10800.0,9.6113,9.6113,9.5845,9.5845,10800.0
2005-05-13 13:45:00,10.72,10.73,10.69,10.72,44400.0,9.5845,9.5934,9.5576,9.5845,44400.0
2005-05-13 13:50:00,10.71,10.72,10.7,10.71,18000.0,9.5755,9.5845,9.5666,9.5755,18000.0
2005-05-13 13:55:00,10.7,10.7,10.68,10.7,24800.0,9.5666,9.5666,9.5487,9.5666,24800.0
2005-05-13 14:00:00,10.69,10.71,10.68,10.71,36800.0,9.5576,9.5755,9.5487,9.5755,36800.0
2005-05-13 14:05:00,10.71,10.71,10.69,10.71,14400.0,9.5755,9.5755,9.5576,9.5755,14400.0
2005-05-13 14:10:00,10.7,10.7,10.68,10.7,12400.0,9.5666,9.5666,9.5487,9.5666,12400.0
2005-05-13 14:15:00,10.69,10.69,10.67,10.67,65600.0,9.5576,9.5576,9.5398,9.5398,65600.0
2005-05-13 14:20:00,10.67,10.69,10.67,10.69,64000.0,9.5398,9.5576,9.5398,9.5576,64000.0
2005-05-13 14:25:00,10.7,10.7,10.68,10.69,5200.0,9.5666,9.5666,9.5487,9.5576,5200.0
2005-05-13 14:30:00,10.69,10.69,10.64,10.65,100400.0,9.5576,9.5576,9.5129,9.5219,100400.0
2005-05-13 14:35:00,10.65,10.65,10.59,10.63,55600.0,9.5219,9.5219,9.4682,9.504,55600.0
2005-05-13 14:40:00,10.63,10.65,10.61,10.62,108000.0,9.504,9.5219,9.4861,9.495,108000.0
2005-05-13 14:45:00,10.62,10.68,10.56,10.57,185600.0,9.495,9.5487,9.4414,9.4503,185600.0
2005-05-13 14:50:00,10.57,10.61,10.57,10.6,38000.0,9.4503,9.4861,9.4503,9.4772,38000.0
2005-05-13 14:55:00,10.6,10.61,10.6,10.6,49600.0,9.4772,9.4861,9.4772,9.4772,49600.0
2005-05-13 15:00:00,10.6,10.61,10.58,10.6,33600.0,9.4772,9.4861,9.4593,9.4772,33600.0
2005-05-13 15:05:00,10.6,10.62,10.59,10.62,136000.0,9.4772,9.495,9.4682,9.495,136000.0
2005-05-13 15:10:00,10.6,10.62,10.6,10.6,88400.0,9.4772,9.495,9.4772,9.4772,88400.0
2005-05-13 15:15:00,10.6,10.62,10.59,10.6,167200.0,9.4772,9.495,9.4682,9.4772,167200.0
2005-05-13 15:20:00,10.6,10.61,10.6,10.6,107200.0,9.4772,9.4861,9.4772,9.4772,107200.0
2005-05-13 15:25:00,10.6,10.61,10.6,10.6,90000.0,9.4772,9.4861,9.4772,9.4772,90000.0
2005-05-13 15:30:00,10.6,10.61,10.59,10.6,77600.0,9.4772,9.4861,9.4682,9.4772,77600.0
2005-05-13 15:35:00,10.6,10.61,10.58,10.6,43600.0,9.4772,9.4861,9.4593,9.4772,43600.0
2005-05-13 15:40:00,10.6,10.61,10.6,10.6,42000.0,9.4772,9.4861,9.4772,9.4772,42000.0
2005-05-13 15:45:00,10.6,10.62,10.6,10.6,77600.0,9.4772,9.495,9.4772,9.4772,77600.0
2005-05-13 15:50:00,10.6,10.61,10.59,10.59,90000.0,9.4772,9.4861,9.4682,9.4682,90000.0
2005-05-13 15:55:00,10.59,10.63,10.58,10.63,106800.0,9.4682,9.504,9.4593,9.504,106800.0
2005-05-16 09:30:00,10.63,10.67,10.53,10.58,82400.0,9.504,9.5398,9.4146,9.4593,82400.0
2005-05-16 09:35:00,10.57,10.6,10.54,10.55,27600.0,9.4503,9.4772,9.4235,9.4325,27600.0
2005-05-16 09:40:00,10.55,10.65,10.55,10.63,44800.0,9.4325,9.5219,9.4325,9.504,44800.0
2005-05-16 09:45:00,10.65,10.69,10.56,10.58,195600.0,9.5219,9.5576,9.4414,9.4593,195600.0
2005-05-16 09:50:00,10.59,10.65,10.59,10.65,166400.0,9.4682,9.5219,9.4682,9.5219,166400.0
2005-05-16 09:55:00,10.65,10.66,10.65,10.65,40000.0,9.5219,9.5308,9.5219,9.5219,40000.0
2005-05-16 10:00:00,10.65,10.71,10.65,10.71,70800.0,9.5219,9.5755,9.5219,9.5755,70800.0
2005-05-16 10:05:00,10.71,10.72,10.68,10.69,84000.0,9.5755,9.5845,9.5487,9.5576,84000.0
2005-05-16 10:10:00,10.69,10.7,10.68,10.68,18000.0,9.5576,9.5666,9.5487,9.5487,18000.0
2005-05-16 10:15:00,10.69,10.71,10.68,10.71,44000.0,9.5576,9.5755,9.5487,9.5755,44000.0
2005-05-16 10:20:00,10.71,10.71,10.69,10.69,15600.0,9.5755,9.5755,9.5576,9.5576,15600.0
2005-05-16 10:25:00,10.69,10.71,10.69,10.71,26000.0,9.5576,9.5755,9.5576,9.5755,26000.0
2005-05-16 10:30:00,10.71,10.71,10.68,10.68,42000.0,9.5755,9.5755,9.5487,9.5487,42000.0
2005-05-16 10:35:00,10.69,10.73,10.69,10.71,54800.0,9.5576,9.5934,9.5576,9.5755,54800.0
2005-05-16 10:40:00,10.71,10.72,10.68,10.71,64000.0,9.5755,9.5845,9.5487,9.5755,64000.0
2005-05-16 10:45:00,10.71,10.74,10.71,10.73,60800.0,9.5755,9.6023,9.5755,9.5934,60800.0
2005-05-16 10:50:00,10.73,10.74,10.73,10.74,9600.0,9.5934,9.6023,9.5934,9.6023,9600.0
2005-05-16 10:55:00,10.73,10.75,10.73,10.74,34800.0,9.5934,9.6113,9.5934,9.6023,34800.0
2005-05-16 11:00:00,10.75,10.75,10.72,10.74,30800.0,9.6113,9.6113,9.5845,9.6023,30800.0
2005-05-16 11:05:00,10.73,10.74,10.73,10.74,23600.0,9.5934,9.6023,9.5934,9.6023,23600.0
2005-05-16 11:10:00,10.74,10.74,10.73,10.73,24000.0,9.6023,9.6023,9.5934,9.5934,24000.0
2005-05-16 11:15:00,10.73,10.75,10.73,10.75,30000.0,9.5934,9.6113,9.5934,9.6113,30000.0
2005-05-16 11:20:00,10.75,10.76,10.74,10.75,17200.0,9.6113,9.6202,9.6023,9.6113,17200.0
2005-05-16 11:25:00,10.74,10.75,10.73,10.75,32000.0,9.6023,9.6113,9.5934,9.6113,32000.0
2005-05-16 11:30:00,10.75,10.75,10.74,10.74,20000.0,9.6113,9.6113,9.6023,9.6023,20000.0
2005-05-16 11:35:00,10.74,10.74,10.72,10.74,24000.0,9.6023,9.6023,9.5845,9.6023,24000.0
2005-05-16 11:40:00,10.74,10.75,10.72,10.74,78400.0,9.6023,9.6113,9.5845,9.6023,78400.0
2005-05-16 11:45:00,10.74,10.76,10.74,10.76,29200.0,9.6023,9.6202,9.6023,9.6202,29200.0
2005-05-16 11:50:00,10.76,10.77,10.76,10.76,19600.0,9.6202,9.6292,9.6202,9.6202,19600.0
2005-05-16 11:55:00,10.76,10.76,10.75,10.76,5600.0,9.6202,9.6202,9.6113,9.6202,5600.0
2005-05-16 12:00:00,10.76,10.77,10.75,10.76,34800.0,9.6202,9.6292,9.6113,9.6202,34800.0
2005-05-16 12:05:00,10.76,10.77,10.76,10.76,12800.0,9.6202,9.6292,9.6202,9.6202,12800.0
2005-05-16 12:10:00,10.77,10.78,10.73,10.74,53200.0,9.6292,9.6381,9.5934,9.6023,53200.0
2005-05-16 12:15:00,10.75,10.77,10.74,10.77,59200.0,9.6113,9.6292,9.6023,9.6292,59200.0
2005-05-16 12:20:00,10.77,10.77,10.76,10.77,14000.0,9.6292,9.6292,9.6202,9.6292,14000.0
2005-05-16 12:25:00,10.76,10.76,10.75,10.76,11600.0,9.6202,9.6202,9.6113,9.6202,11600.0
2005-05-16 12:30:00,10.76,10.78,10.76,10.77,28400.0,9.6202,9.6381,9.6202,9.6292,28400.0
2005-05-16 12:35:00,10.77,10.77,10.76,10.76,13600.0,9.6292,9.6292,9.6202,9.6202,13600.0
2005-05-16 12:40:00,10.76,10.76,10.75,10.76,20800.0,9.6202,9.6202,9.6113,9.6202,20800.0
2005-05-16 12:45:00,10.77,10.78,10.77,10.78,45600.0,9.6292,9.6381,9.6292,9.6381,45600.0
2005-05-16 12:50:00,10.78,10.79,10.78,10.78,20800.0,9.6381,9.647,9.6381,9.6381,20800.0
2005-05-16 12:55:00,10.79,10.8,10.78,10.8,13600.0,9.647,9.656,9.6381,9.656,13600.0
2005-05-16 13:00:00,10.8,10.8,10.77,10.78,42000.0,9.656,9.656,9.6292,9.6381,42000.0
2005-05-16 13:05:00,10.78,10.79,10.77,10.77,25200.0,9.6381,9.647,9.6292,9.6292,25200.0
2005-05-16 13:10:00,10.77,10.77,10.77,10.77,5600.0,9.6292,9.6292,9.6292,9.6292,5600.0
2005-05-16 13:15:00,10.77,10.77,10.77,10.77,2400.0,9.6292,9.6292,9.6292,9.6292,2400.0
2005-05-16 13:20:00,10.77,10.8,10.77,10.8,32000.0,9.6292,9.656,9.6292,9.656,32000.0
2005-05-16 13:25:00,10.8,10.83,10.78,10.79,51200.0,9.656,9.6828,9.6381,9.647,51200.0
2005-05-16 13:30:00,10.78,10.81,10.78,10.79,27600.0,9.6381,9.6649,9.6381,9.647,27600.0
2005-05-16 13:35:00,10.79,10.81,10.79,10.81,13600.0,9.647,9.6649,9.647,9.6649,13600.0
2005-05-16 13:40:00,10.81,10.83,10.81,10.81,32000.0,9.6649,9.6828,9.6649,9.6649,32000.0
2005-05-16 13:45:00,10.83,10.84,10.82,10.82,35600.0,9.6828,9.6917,9.6739,9.6739,35600.0
2005-05-16 13:50:00,10.82,10.84,10.82,10.82,31600.0,9.6739,9.6917,9.6739,9.6739,31600.0
2005-05-16 13:55:00,10.83,10.85,10.83,10.83,98000.0,9.6828,9.7007,9.6828,9.6828,98000.0
2005-05-16 14:00:00,10.84,10.85,10.82,10.83,80800.0,9.6917,9.7007,9.6739,9.6828,80800.0
2005-05-16 14:05:00,10.83,10.83,10.82,10.83,53200.0,9.6828,9.6828,9.6739,9.6828,53200.0
2005-05-16 14:10:00,10.82,10.82,10.81,10.81,12800.0,9.6739,9.6739,9.6649,9.6649,12800.0
2005-05-16 14:15:00,10.82,10.82,10.81,10.81,36000.0,9.6739,9.6739,9.6649,9.6649,36000.0
2005-05-16 14:20:00,10.81,10.82,10.81,10.82,15200.0,9.6649,9.6739,9.6649,9.6739,15200.0
2005-05-16 14:25:00,10.82,10.82,10.79,10.79,13600.0,9.6739,9.6739,9.647,9.647,13600.0
2005-05-16 14:30:00,10.8,10.8,10.8,10.8,19600.0,9.656,9.656,9.656,9.656,19600.0
2005-05-16 14:35:00,10.8,10.82,10.8,10.81,22000.0,9.656,9.6739,9.656,9.6649,22000.0
2005-05-16 14:40:00,10.81,10.81,10.79,10.79,28800.0,9.6649,9.6649,9.647,9.647,28800.0
2005-05-16 14:45:00,10.78,10.81,10.78,10.81,51200.0,9.6381,9.6649,9.6381,9.6649,51200.0
2005-05-16 14:50:00,10.82,10.83,10.8,10.82,42400.0,9.6739,9.6828,9.656,9.6739,42400.0
2005-05-16 14:55:00,10.81,10.81,10.8,10.8,38000.0,9.6649,9.6649,9.656,9.656,38000.0
2005-05-16 15:00:00,10.8,10.81,10.79,10.8,16800.0,9.656,9.6649,9.647,9.656,16800.0
2005-05-16 15:05:00,10.81,10.82,10.81,10.82,32800.0,9.6649,9.6739,9.6649,9.6739,32800.0
2005-05-16 15:10:00,10.82,10.82,10.8,10.8,29600.0,9.6739,9.6739,9.656,9.656,29600.0
2005-05-16 15:15:00,10.8,10.81,10.8,10.81,14400.0,9.656,9.6649,9.656,9.6649,14400.0
2005-05-16 15:20:00,10.81,10.84,10.81,10.83,57200.0,9.6649,9.6917,9.6649,9.6828,57200.0
2005-05-16 15:25:00,10.83,10.83,10.82,10.83,48800.0,9.6828,9.6828,9.6739,9.6828,48800.0
2005-05-16 15:30:00,10.83,10.83,10.82,10.82,65600.0,9.6828,9.6828,9.6739,9.6739,65600.0
2005-05-16 15:35:00,10.83,10.83,10.82,10.82,52000.0,9.6828,9.6828,9.6739,9.6739,52000.0
2005-05-16 15:40:00,10.82,10.83,10.81,10.83,76800.0,9.6739,9.6828,9.6649,9.6828,76800.0
2005-05-16 15:45:00,10.83,10.84,10.83,10.84,93600.0,9.6828,9.6917,9.6828,9.6917,93600.0
2005-05-16 15:50:00,10.84,10.85,10.84,10.84,162400.0,9.6917,9.7007,9.6917,9.6917,162400.0
2005-05-16 15:55:00,10.84,10.84,10.78,10.79,318800.0,9.6917,9.6917,9.6381,9.647,318800.0
2005-05-17 09:30:00,10.74,10.82,10.73,10.75,102000.0,9.6023,9.6739,9.5934,9.6113,102000.0
2005-05-17 09:35:00,10.75,10.79,10.73,10.78,179600.0,9.6113,9.647,9.5934,9.6381,179600.0
2005-05-17 09:40:00,10.78,10.81,10.77,10.79,71600.0,9.6381,9.6649,9.6292,9.647,71600.0
2005-05-17 09:45:00,10.79,10.79,10.76,10.76,22800.0,9.647,9.647,9.6202,9.6202,22800.0
2005-05-17 09:50:00,10.77,10.78,10.76,10.76,136400.0,9.6292,9.6381,9.6202,9.6202,136400.0
2005-05-17 09:55:00,10.76,10.77,10.76,10.76,15600.0,9.6202,9.6292,9.6202,9.6202,15600.0
2005-05-17 10:00:00,10.76,10.77,10.75,10.76,90400.0,9.6202,9.6292,9.6113,9.6202,90400.0
2005-05-17 10:05:00,10.75,10.75,10.73,10.73,83200.0,9.6113,9.6113,9.5934,9.5934,83200.0
2005-05-17 10:10:00,10.75,10.75,10.69,10.7,186000.0,9.6113,9.6113,9.5576,9.5666,186000.0
2005-05-17 10:15:00,10.71,10.71,10.66,10.69,37200.0,9.5755,9.5755,9.5308,9.5576,37200.0
2005-05-17 10:20:00,10.68,10.69,10.66,10.67,37600.0,9.5487,9.5576,9.5308,9.5398,37600.0
2005-05-17 10:25:00,10.68,10.68,10.65,10.65,148000.0,9.5487,9.5487,9.5219,9.5219,148000.0
2005-05-17 10:30:00,10.65,10.65,10.63,10.65,171200.0,9.5219,9.5219,9.504,9.5219,171200.0
2005-05-17 10:35:00,10.65,10.67,10.65,10.67,23200.0,9.5219,9.5398,9.5219,9.5398,23200.0
2005-05-17 10:40:00,10.67,10.68,10.66,10.68,64400.0,9.5398,9.5487,9.5308,9.5487,64400.0
2005-05-17 10:45:00,10.67,10.68,10.67,10.67,47200.0,9.5398,9.5487,9.5398,9.5398,47200.0
2005-05-17 10:50:00,10.68,10.68,10.66,10.67,37600.0,9.5487,9.5487,9.5308,9.5398,37600.0
2005-05-17 10:55:00,10.67,10.68,10.66,10.66,36000.0,9.5398,9.5487,9.5308,9.5308,36000.0
2005-05-17 11:00:00,10.66,10.66,10.65,10.65,35600.0,9.5308,9.5308,9.5219,9.5219,35600.0
2005-05-17 11:05:00,10.65,10.66,10.65,10.65,62000.0,9.5219,9.5308,9.5219,9.5219,62000.0
2005-05-17 11:10:00,10.65,10.66,10.65,10.65,20400.0,9.5219,9.5308,9.5219,9.5219,20400.0
2005-05-17 11:15:00,10.65,10.66,10.63,10.63,93600.0,9.5219,9.5308,9.504,9.504,93600.0
2005-05-17 11:20:00,10.63,10.65,10.62,10.65,80400.0,9.504,9.5219,9.495,9.5219,80400.0
2005-05-17 11:25:00,10.63,10.65,10.63,10.64,36000.0,9.504,9.5219,9.504,9.5129,36000.0
2005-05-17 11:30:00,10.64,10.66,10.63,10.65,44800.0,9.5129,9.5308,9.504,9.5219,44800.0
2005-05-17 11:35:00,10.65,10.65,10.65,10.65,20400.0,9.5219,9.5219,9.5219,9.5219,20400.0
2005-05-17 11:40:00,10.65,10.67,10.65,10.65,52000.0,9.5219,9.5398,9.5219,9.5219,52000.0
2005-05-17 11:45:00,10.65,10.66,10.65,10.65,67200.0,9.5219,9.5308,9.5219,9.5219,67200.0
2005-05-17 11:50:00,10.65,10.65,10.64,10.65,8000.0,9.5219,9.5219,9.5129,9.5219,8000.0
2005-05-17 11:55:00,10.64,10.65,10.64,10.65,16400.0,9.5129,9.5219,9.5129,9.5219,16400.0
2005-05-17 12:00:00,10.64,10.65,10.64,10.64,55600.0,9.5129,9.5219,9.5129,9.5129,55600.0
2005-05-17 12:05:00,10.64,10.65,10.64,10.65,5600.0,9.5129,9.5219,9.5129,9.5219,5600.0
2005-05-17 12:10:00,10.65,10.65,10.65,10.65,101600.0,9.5219,9.5219,9.5219,9.5219,101600.0
2005-05-17 12:15:00,10.65,10.66,10.65,10.66,8800.0,9.5219,9.5308,9.5219,9.5308,8800.0
2005-05-17 12:20:00,10.65,10.66,10.65,10.65,12800.0,9.5219,9.5308,9.5219,9.5219,12800.0
2005-05-17 12:25:00,10.65,10.66,10.65,10.66,9600.0,9.5219,9.5308,9.5219,9.5308,9600.0
2005-05-17 12:30:00,10.66,10.66,10.66,10.66,56400.0,9.5308,9.5308,9.5308,9.5308,56400.0
2005-05-17 12:35:00,10.66,10.67,10.65,10.65,52000.0,9.5308,9.5398,9.5219,9.5219,52000.0
2005-05-17 12:40:00,10.65,10.68,10.65,10.68,33200.0,9.5219,9.5487,9.5219,9.5487,33200.0
2005-05-17 12:45:00,10.68,10.7,10.68,10.7,13200.0,9.5487,9.5666,9.5487,9.5666,13200.0
2005-05-17 12:50:00,10.7,10.71,10.69,10.69,62800.0,9.5666,9.5755,9.5576,9.5576,62800.0
2005-05-17 12:55:00,10.69,10.7,10.68,10.68,47600.0,9.5576,9.5666,9.5487,9.5487,47600.0
2005-05-17 13:00:00,10.68,10.69,10.68,10.69,10800.0,9.5487,9.5576,9.5487,9.5576,10800.0
2005-05-17 13:05:00,10.69,10.7,10.69,10.69,28800.0,9.5576,9.5666,9.5576,9.5576,28800.0
2005-05-17 13:10:00,10.69,10.7,10.69,10.7,1600.0,9.5576,9.5666,9.5576,9.5666,1600.0
2005-05-17 13:15:00,10.7,10.7,10.69,10.7,33600.0,9.5666,9.5666,9.5576,9.5666,33600.0
2005-05-17 13:20:00,10.7,10.72,10.7,10.72,68800.0,9.5666,9.5845,9.5666,9.5845,68800.0
2005-05-17 13:25:00,10.72,10.72,10.71,10.71,30000.0,9.5845,9.5845,9.5755,9.5755,30000.0
2005-05-17 13:30:00,10.72,10.74,10.71,10.73,75200.0,9.5845,9.6023,9.5755,9.5934,75200.0
2005-05-17 13:35:00,10.73,10.73,10.71,10.72,51600.0,9.5934,9.5934,9.5755,9.5845,51600.0
2005-05-17 13:40:00,10.72,10.75,10.72,10.73,62400.0,9.5845,9.6113,9.5845,9.5934,62400.0
2005-05-17 13:45:00,10.74,10.76,10.74,10.75,30800.0,9.6023,9.6202,9.6023,9.6113,30800.0
2005-05-17 13:50:00,10.75,10.75,10.72,10.73,24400.0,9.6113,9.6113,9.5845,9.5934,24400.0
2005-05-17 13:55:00,10.73,10.75,10.73,10.74,6400.0,9.5934,9.6113,9.5934,9.6023,6400.0
2005-05-17 14:00:00,10.74,10.74,10.74,10.74,52000.0,9.6023,9.6023,9.6023,9.6023,52000.0
2005-05-17 14:05:00,10.73,10.78,10.72,10.78,43600.0,9.5934,9.6381,9.5845,9.6381,43600.0
2005-05-17 14:10:00,10.78,10.8,10.78,10.79,12800.0,9.6381,9.656,9.6381,9.647,12800.0
2005-05-17 14:15:00,10.79,10.81,10.77,10.78,80000.0,9.647,9.6649,9.6292,9.6381,80000.0
2005-05-17 14:20:00,10.76,10.77,10.76,10.76,13200.0,9.6202,9.6292,9.6202,9.6202,13200.0
2005-05-17 14:25:00,10.76,10.76,10.74,10.75,20000.0,9.6202,9.6202,9.6023,9.6113,20000.0
2005-05-17 14:30:00,10.75,10.81,10.75,10.8,49200.0,9.6113,9.6649,9.6113,9.656,49200.0
2005-05-17 14:35:00,10.8,10.84,10.8,10.84,50000.0,9.656,9.6917,9.656,9.6917,50000.0
2005-05-17 14:40:00,10.84,10.84,10.8,10.83,76800.0,9.6917,9.6917,9.656,9.6828,76800.0
2005-05-17 14:45:00,10.84,10.84,10.83,10.84,36800.0,9.6917,9.6917,9.6828,9.6917,36800.0
2005-05-17 14:50:00,10.83,10.86,10.81,10.83,46000.0,9.6828,9.7096,9.6649,9.6828,46000.0
2005-05-17 14:55:00,10.84,10.85,10.83,10.84,19200.0,9.6917,9.7007,9.6828,9.6917,19200.0
2005-05-17 15:00:00,10.84,10.85,10.83,10.84,20800.0,9.6917,9.7007,9.6828,9.6917,20800.0
2005-05-17 15:05:00,10.84,10.85,10.83,10.84,32000.0,9.6917,9.7007,9.6828,9.6917,32000.0
2005-05-17 15:10:00,10.85,10.86,10.84,10.86,41200.0,9.7007,9.7096,9.6917,9.7096,41200.0
2005-05-17 15:15:00,10.86,10.87,10.86,10.86,47200.0,9.7096,9.7186,9.7096,9.7096,47200.0
2005-05-17 15:20:00,10.87,10.87,10.85,10.85,39600.0,9.7186,9.7186,9.7007,9.7007,39600.0
2005-05-17 15:25:00,10.85,10.86,10.85,10.86,100800.0,9.7007,9.7096,9.7007,9.7096,100800.0
2005-05-17 15:30:00,10.86,10.86,10.85,10.86,365200.0,9.7096,9.7096,9.7007,9.7096,365200.0
2005-05-17 15:35:00,10.86,10.86,10.83,10.84,217200.0,9.7096,9.7096,9.6828,9.6917,217200.0
2005-05-17 15:40:00,10.85,10.86,10.84,10.86,188400.0,9.7007,9.7096,9.6917,9.7096,188400.0
2005-05-17 15:45:00,10.86,10.86,10.85,10.86,104800.0,9.7096,9.7096,9.7007,9.7096,104800.0
2005-05-17 15:50:00,10.86,10.86,10.84,10.86,120000.0,9.7096,9.7096,9.6917,9.7096,120000.0
2005-05-17 15:55:00,10.86,10.87,10.85,10.87,250000.0,9.7096,9.7186,9.7007,9.7186,250000.0
2005-05-18 09:30:00,10.88,10.97,10.85,10.97,162000.0,9.7275,9.808,9.7007,9.808,162000.0
2005-05-18 09:35:00,10.96,11.0,10.94,10.97,150000.0,9.799,9.8348,9.7812,9.808,150000.0
2005-05-18 09:40:00,10.97,11.0,10.96,10.99,71200.0,9.808,9.8348,9.799,9.8259,71200.0
2005-05-18 09:45:00,10.98,10.99,10.95,10.96,51200.0,9.8169,9.8259,9.7901,9.799,51200.0
2005-05-18 09:50:00,10.96,11.0,10.95,11.0,339600.0,9.799,9.8348,9.7901,9.8348,339600.0
2005-05-18 09:55:00,11.0,11.03,10.96,11.03,261200.0,9.8348,9.8616,9.799,9.8616,261200.0
2005-05-18 10:00:00,11.03,11.1,11.01,11.09,96800.0,9.8616,9.9242,9.8437,9.9153,96800.0
2005-05-18 10:05:00,11.08,11.12,11.06,11.12,210000.0,9.9063,9.9421,9.8884,9.9421,210000.0
2005-05-18 10:10:00,11.12,11.15,11.09,11.15,174000.0,9.9421,9.9689,9.9153,9.9689,174000.0
2005-05-18 10:15:00,11.15,11.18,11.13,11.16,241600.0,9.9689,9.9957,9.951,9.9778,241600.0
2005-05-18 10:20:00,11.16,11.2,11.15,11.2,138000.0,9.9778,10.0136,9.9689,10.0136,138000.0
2005-05-18 10:25:00,11.19,11.24,11.19,11.24,197200.0,10.0047,10.0494,10.0047,10.0494,197200.0
2005-05-18 10:30:00,11.23,11.25,11.19,11.22,152800.0,10.0404,10.0583,10.0047,10.0315,152800.0
2005-05-18 10:35:00,11.22,11.22,11.21,11.21,81200.0,10.0315,10.0315,10.0226,10.0226,81200.0
2005-05-18 10:40:00,11.21,11.21,11.17,11.19,75600.0,10.0226,10.0226,9.9868,10.0047,75600.0
2005-05-18 10:45:00,11.2,11.21,11.14,11.18,124000.0,10.0136,10.0226,9.96,9.9957,124000.0
2005-05-18 10:50:00,11.18,11.2,11.17,11.19,106400.0,9.9957,10.0136,9.9868,10.0047,106400.0
2005-05-18 10:55:00,11.2,11.2,11.19,11.19,57200.0,10.0136,10.0136,10.0047,10.0047,57200.0
2005-05-18 11:00:00,11.19,11.21,11.19,11.2,90000.0,10.0047,10.0226,10.0047,10.0136,90000.0
2005-05-18 11:05:00,11.2,11.21,11.19,11.21,174000.0,10.0136,10.0226,10.0047,10.0226,174000.0
2005-05-18 11:10:00,11.21,11.22,11.18,11.19,101200.0,10.0226,10.0315,9.9957,10.0047,101200.0
2005-05-18 11:15:00,11.2,11.2,11.16,11.17,168400.0,10.0136,10.0136,9.9778,9.9868,168400.0
2005-05-18 11:20:00,11.17,11.2,11.14,11.2,115600.0,9.9868,10.0136,9.96,10.0136,115600.0
2005-05-18 11:25:00,11.2,11.2,11.17,11.18,75200.0,10.0136,10.0136,9.9868,9.9957,75200.0
2005-05-18 11:30:00,11.18,11.21,11.18,11.21,59200.0,9.9957,10.0226,9.9957,10.0226,59200.0
2005-05-18 11:35:00,11.21,11.21,11.18,11.19,33600.0,10.0226,10.0226,9.9957,10.0047,33600.0
2005-05-18 11:40:00,11.18,11.2,11.18,11.2,39600.0,9.9957,10.0136,9.9957,10.0136,39600.0
2005-05-18 11:45:00,11.19,11.2,11.19,11.19,21600.0,10.0047,10.0136,10.0047,10.0047,21600.0
2005-05-18 11:50:00,11.19,11.2,11.19,11.2,29600.0,10.0047,10.0136,10.0047,10.0136,29600.0
2005-05-18 11:55:00,11.2,11.22,11.2,11.21,66800.0,10.0136,10.0315,10.0136,10.0226,66800.0
2005-05-18 12:00:00,11.21,11.21,11.17,11.17,104800.0,10.0226,10.0226,9.9868,9.9868,104800.0
2005-05-18 12:05:00,11.18,11.19,11.17,11.18,71200.0,9.9957,10.0047,9.9868,9.9957,71200.0
2005-05-18 12:10:00,11.18,11.19,11.18,11.19,48800.0,9.9957,10.0047,9.9957,10.0047,48800.0
2005-05-18 12:15:00,11.19,11.19,11.18,11.18,78000.0,10.0047,10.0047,9.9957,9.9957,78000.0
2005-05-18 12:20:00,11.19,11.19,11.19,11.19,27200.0,10.0047,10.0047,10.0047,10.0047,27200.0
2005-05-18 12:25:00,11.18,11.19,11.17,11.18,72800.0,9.9957,10.0047,9.9868,9.9957,72800.0
2005-05-18 12:30:00,11.18,11.18,11.17,11.17,120800.0,9.9957,9.9957,9.9868,9.9868,120800.0
2005-05-18 12:35:00,11.17,11.18,11.16,11.18,66800.0,9.9868,9.9957,9.9778,9.9957,66800.0
2005-05-18 12:40:00,11.17,11.19,11.17,11.17,110800.0,9.9868,10.0047,9.9868,9.9868,110800.0
2005-05-18 12:45:00,11.17,11.18,11.14,11.17,49600.0,9.9868,9.9957,9.96,9.9868,49600.0
2005-05-18 12:50:00,11.17,11.17,11.15,11.17,102000.0,9.9868,9.9868,9.9689,9.9868,102000.0
2005-05-18 12:55:00,11.17,11.17,11.16,11.17,37600.0,9.9868,9.9868,9.9778,9.9868,37600.0
2005-05-18 13:00:00,11.17,11.18,11.17,11.18,52800.0,9.9868,9.9957,9.9868,9.9957,52800.0
2005-05-18 13:05:00,11.17,11.17,11.15,11.15,54000.0,9.9868,9.9868,9.9689,9.9689,54000.0
2005-05-18 13:10:00,11.15,11.15,11.14,11.15,32000.0,9.9689,9.9689,9.96,9.9689,32000.0
2005-05-18 13:15:00,11.15,11.16,11.14,11.14,67600.0,9.9689,9.9778,9.96,9.96,67600.0
2005-05-18 13:20:00,11.14,11.15,11.13,11.15,36400.0,9.96,9.9689,9.951,9.9689,36400.0
2005-05-18 13:25:00,11.14,11.15,11.13,11.15,87600.0,9.96,9.9689,9.951,9.9689,87600.0
2005-05-18 13:30:00,11.15,11.15,11.15,11.15,59600.0,9.9689,9.9689,9.9689,9.9689,59600.0
2005-05-18 13:35:00,11.15,11.18,11.15,11.15,63600.0,9.9689,9.9957,9.9689,9.9689,63600.0
2005-05-18 13:40:00,11.15,11.16,11.13,11.14,38000.0,9.9689,9.9778,9.951,9.96,38000.0
2005-05-18 13:45:00,11.15,11.15,11.13,11.13,14400.0,9.9689,9.9689,9.951,9.951,14400.0
2005-05-18 13:50:00,11.13,11.15,11.13,11.13,72800.0,9.951,9.9689,9.951,9.951,72800.0
2005-05-18 13:55:00,11.13,11.13,11.12,11.12,34000.0,9.951,9.951,9.9421,9.9421,34000.0
2005-05-18 14:00:00,11.12,11.19,11.12,11.18,38400.0,9.9421,10.0047,9.9421,9.9957,38400.0
2005-05-18 14:05:00,11.17,11.19,11.17,11.19,24000.0,9.9868,10.0047,9.9868,10.0047,24000.0
2005-05-18 14:10:00,11.19,11.19,11.15,11.15,41200.0,10.0047,10.0047,9.9689,9.9689,41200.0
2005-05-18 14:15:00,11.16,11.17,11.14,11.15,47600.0,9.9778,9.9868,9.96,9.9689,47600.0
2005-05-18 14:20:00,11.15,11.15,11.15,11.15,12800.0,9.9689,9.9689,9.9689,9.9689,12800.0
2005-05-18 14:25:00,11.15,11.17,11.15,11.15,139600.0,9.9689,9.9868,9.9689,9.9689,139600.0
2005-05-18 14:30:00,11.15,11.18,11.14,11.17,96400.0,9.9689,9.9957,9.96,9.9868,96400.0
2005-05-18 14:35:00,11.16,11.18,11.15,11.18,20400.0,9.9778,9.9957,9.9689,9.9957,20400.0
2005-05-18 14:40:00,11.18,11.18,11.16,11.18,30000.0,9.9957,9.9957,9.9778,9.9957,30000.0
2005-05-18 14:45:00,11.18,11.18,11.17,11.17,19600.0,9.9957,9.9957,9.9868,9.9868,19600.0
2005-05-18 14:50:00,11.18,11.19,11.17,11.18,25200.0,9.9957,10.0047,9.9868,9.9957,25200.0
2005-05-18 14:55:00,11.19,11.21,11.18,11.2,74000.0,10.0047,10.0226,9.9957,10.0136,74000.0
2005-05-18 15:00:00,11.2,11.22,11.19,11.21,54000.0,10.0136,10.0315,10.0047,10.0226,54000.0
2005-05-18 15:05:00,11.21,11.22,11.2,11.22,92400.0,10.0226,10.0315,10.0136,10.0315,92400.0
2005-05-18 15:10:00,11.22,11.22,11.19,11.2,57200.0,10.0315,10.0315,10.0047,10.0136,57200.0
2005-05-18 15:15:00,11.19,11.2,11.19,11.2,128000.0,10.0047,10.0136,10.0047,10.0136,128000.0
2005-05-18 15:20:00,11.19,11.21,11.19,11.21,78000.0,10.0047,10.0226,10.0047,10.0226,78000.0
2005-05-18 15:25:00,11.21,11.21,11.18,11.18,102000.0,10.0226,10.0226,9.9957,9.9957,102000.0
2005-05-18 15:30:00,11.18,11.19,11.17,11.19,37600.0,9.9957,10.0047,9.9868,10.0047,37600.0
2005-05-18 15:35:00,11.19,11.19,11.14,11.15,64800.0,10.0047,10.0047,9.96,9.9689,64800.0
2005-05-18 15:40:00,11.15,11.19,11.15,11.17,82400.0,9.9689,10.0047,9.9689,9.9868,82400.0
2005-05-18 15:45:00,11.17,11.19,11.15,11.19,122000.0,9.9868,10.0047,9.9689,10.0047,122000.0
2005-05-18 15:50:00,11.19,11.24,11.17,11.24,224000.0,10.0047,10.0494,9.9868,10.0494,224000.0
2005-05-18 15:55:00,11.23,11.25,11.22,11.22,232400.0,10.0404,10.0583,10.0315,10.0315,232400.0
2005-05-19 09:30:00,11.25,11.29,11.15,11.29,261200.0,10.0583,10.0941,9.9689,10.0941,261200.0
2005-05-19 09:35:00,11.28,11.33,11.25,11.33,118400.0,10.0851,10.1298,10.0583,10.1298,118400.0
2005-05-19 09:40:00,11.33,11.35,11.28,11.31,286000.0,10.1298,10.1477,10.0851,10.112,286000.0
2005-05-19 09:45:00,11.31,11.33,11.29,11.33,190000.0,10.112,10.1298,10.0941,10.1298,190000.0
2005-05-19 09:50:00,11.33,11.37,11.32,11.34,83600.0,10.1298,10.1656,10.1209,10.1388,83600.0
2005-05-19 09:55:00,11.35,11.37,11.34,11.35,95200.0,10.1477,10.1656,10.1388,10.1477,95200.0
2005-05-19 10:00:00,11.34,11.38,11.33,11.38,75200.0,10.1388,10.1745,10.1298,10.1745,75200.0
2005-05-19 10:05:00,11.38,11.45,11.36,11.44,154800.0,10.1745,10.2371,10.1567,10.2282,154800.0
2005-05-19 10:10:00,11.43,11.44,11.39,11.43,64400.0,10.2192,10.2282,10.1835,10.2192,64400.0
2005-05-19 10:15:00,11.43,11.43,11.39,11.4,34400.0,10.2192,10.2192,10.1835,10.1924,34400.0
2005-05-19 10:20:00,11.4,11.4,11.38,11.4,39600.0,10.1924,10.1924,10.1745,10.1924,39600.0
2005-05-19 10:25:00,11.38,11.4,11.38,11.39,13200.0,10.1745,10.1924,10.1745,10.1835,13200.0
2005-05-19 10:30:00,11.4,11.4,11.38,11.4,28000.0,10.1924,10.1924,10.1745,10.1924,28000.0
2005-05-19 10:35:00,11.4,11.4,11.38,11.38,22800.0,10.1924,10.1924,10.1745,10.1745,22800.0
2005-05-19 10:40:00,11.38,11.38,11.35,11.38,83200.0,10.1745,10.1745,10.1477,10.1745,83200.0
2005-05-19 10:45:00,11.38,11.39,11.37,11.39,6400.0,10.1745,10.1835,10.1656,10.1835,6400.0
2005-05-19 10:50:00,11.38,11.41,11.38,11.39,22800.0,10.1745,10.2014,10.1745,10.1835,22800.0
2005-05-19 10:55:00,11.39,11.4,11.38,11.38,18400.0,10.1835,10.1924,10.1745,10.1745,18400.0
2005-05-19 11:00:00,11.38,11.4,11.38,11.4,7600.0,10.1745,10.1924,10.1745,10.1924,7600.0
2005-05-19 11:05:00,11.39,11.39,11.38,11.38,14000.0,10.1835,10.1835,10.1745,10.1745,14000.0
2005-05-19 11:10:00,11.38,11.41,11.37,11.41,50400.0,10.1745,10.2014,10.1656,10.2014,50400.0
2005-05-19 11:15:00,11.41,11.41,11.39,11.4,59600.0,10.2014,10.2014,10.1835,10.1924,59600.0
2005-05-19 11:20:00,11.41,11.43,11.4,11.4,25200.0,10.2014,10.2192,10.1924,10.1924,25200.0
2005-05-19 11:25:00,11.41,11.41,11.38,11.38,103200.0,10.2014,10.2014,10.1745,10.1745,103200.0
2005-05-19 11:30:00,11.38,11.4,11.37,11.38,207200.0,10.1745,10.1924,10.1656,10.1745,207200.0
2005-05-19 11:35:00,11.38,11.38,11.37,11.38,14800.0,10.1745,10.1745,10.1656,10.1745,14800.0
2005-05-19 11:40:00,11.38,11.38,11.37,11.38,73200.0,10.1745,10.1745,10.1656,10.1745,73200.0
2005-05-19 11:45:00,11.38,11.38,11.36,11.38,58800.0,10.1745,10.1745,10.1567,10.1745,58800.0
2005-05-19 11:50:00,11.38,11.38,11.36,11.36,39200.0,10.1745,10.1745,10.1567,10.1567,39200.0
2005-05-19 11:55:00,11.36,11.37,11.36,11.36,38800.0,10.1567,10.1656,10.1567,10.1567,38800.0
2005-05-19 12:00:00,11.36,11.36,11.34,11.35,41200.0,10.1567,10.1567,10.1388,10.1477,41200.0
2005-05-19 12:05:00,11.35,11.35,11.34,11.34,19600.0,10.1477,10.1477,10.1388,10.1388,19600.0
2005-05-19 12:10:00,11.34,11.36,11.34,11.35,14400.0,10.1388,10.1567,10.1388,10.1477,14400.0
2005-05-19 12:15:00,11.35,11.35,11.35,11.35,18800.0,10.1477,10.1477,10.1477,10.1477,18800.0
2005-05-19 12:20:00,11.35,11.41,11.35,11.4,94400.0,10.1477,10.2014,10.1477,10.1924,94400.0
2005-05-19 12:25:00,11.38,11.38,11.36,11.36,26000.0,10.1745,10.1745,10.1567,10.1567,26000.0
2005-05-19 12:30:00,11.36,11.41,11.36,11.41,43200.0,10.1567,10.2014,10.1567,10.2014,43200.0
2005-05-19 12:35:00,11.41,11.43,11.41,11.43,25200.0,10.2014,10.2192,10.2014,10.2192,25200.0
2005-05-19 12:40:00,11.42,11.43,11.42,11.43,22800.0,10.2103,10.2192,10.2103,10.2192,22800.0
2005-05-19 12:45:00,11.43,11.43,11.41,11.42,19600.0,10.2192,10.2192,10.2014,10.2103,19600.0
2005-05-19 12:50:00,11.42,11.42,11.4,11.4,54400.0,10.2103,10.2103,10.1924,10.1924,54400.0
2005-05-19 12:55:00,11.4,11.43,11.4,11.43,40800.0,10.1924,10.2192,10.1924,10.2192,40800.0
2005-05-19 13:00:00,11.43,11.44,11.42,11.43,16400.0,10.2192,10.2282,10.2103,10.2192,16400.0
2005-05-19 13:05:00,11.43,11.44,11.43,11.43,45600.0,10.2192,10.2282,10.2192,10.2192,45600.0
2005-05-19 13:10:00,11.44,11.44,11.43,11.43,19600.0,10.2282,10.2282,10.2192,10.2192,19600.0
2005-05-19 13:15:00,11.43,11.44,11.43,11.44,8800.0,10.2192,10.2282,10.2192,10.2282,8800.0
2005-05-19 13:20:00,11.44,11.44,11.41,11.41,19200.0,10.2282,10.2282,10.2014,10.2014,19200.0
2005-05-19 13:25:00,11.41,11.43,11.41,11.43,27600.0,10.2014,10.2192,10.2014,10.2192,27600.0
2005-05-19 13:30:00,11.42,11.43,11.42,11.43,25200.0,10.2103,10.2192,10.2103,10.2192,25200.0
2005-05-19 13:35:00,11.43,11.43,11.42,11.43,14800.0,10.2192,10.2192,10.2103,10.2192,14800.0
2005-05-19 13:40:00,11.43,11.43,11.39,11.39,36000.0,10.2192,10.2192,10.1835,10.1835,36000.0
2005-05-19 13:45:00,11.38,11.39,11.37,11.38,24000.0,10.1745,10.1835,10.1656,10.1745,24000.0
2005-05-19 13:50:00,11.38,11.38,11.36,11.38,41600.0,10.1745,10.1745,10.1567,10.1745,41600.0
2005-05-19 13:55:00,11.37,11.37,11.35,11.35,18000.0,10.1656,10.1656,10.1477,10.1477,18000.0
2005-05-19 14:00:00,11.35,11.37,11.35,11.35,21200.0,10.1477,10.1656,10.1477,10.1477,21200.0
2005-05-19 14:05:00,11.36,11.37,11.29,11.34,192800.0,10.1567,10.1656,10.0941,10.1388,192800.0
2005-05-19 14:10:00,11.35,11.35,11.33,11.34,34400.0,10.1477,10.1477,10.1298,10.1388,34400.0
2005-05-19 14:15:00,11.33,11.34,11.33,11.34,26800.0,10.1298,10.1388,10.1298,10.1388,26800.0
2005-05-19 14:20:00,11.34,11.34,11.33,11.34,30000.0,10.1388,10.1388,10.1298,10.1388,30000.0
2005-05-19 14:25:00,11.34,11.4,11.34,11.37,109200.0,10.1388,10.1924,10.1388,10.1656,109200.0
2005-05-19 14:30:00,11.37,11.4,11.35,11.36,74400.0,10.1656,10.1924,10.1477,10.1567,74400.0
2005-05-19 14:35:00,11.35,11.36,11.31,11.31,57600.0,10.1477,10.1567,10.112,10.112,57600.0
2005-05-19 14:40:00,11.31,11.33,11.31,11.33,35200.0,10.112,10.1298,10.112,10.1298,35200.0
2005-05-19 14:45:00,11.33,11.33,11.31,11.33,96800.0,10.1298,10.1298,10.112,10.1298,96800.0
2005-05-19 14:50:00,11.32,11.34,11.31,11.32,40000.0,10.1209,10.1388,10.112,10.1209,40000.0
2005-05-19 14:55:00,11.33,11.38,11.33,11.38,114000.0,10.1298,10.1745,10.1298,10.1745,114000.0
2005-05-19 15:00:00,11.38,11.38,11.36,11.38,23200.0,10.1745,10.1745,10.1567,10.1745,23200.0
2005-05-19 15:05:00,11.38,11.4,11.38,11.38,24800.0,10.1745,10.1924,10.1745,10.1745,24800.0
2005-05-19 15:10:00,11.37,11.38,11.33,11.34,43200.0,10.1656,10.1745,10.1298,10.1388,43200.0
2005-05-19 15:15:00,11.34,11.38,11.34,11.38,113600.0,10.1388,10.1745,10.1388,10.1745,113600.0
2005-05-19 15:20:00,11.36,11.39,11.36,11.36,62400.0,10.1567,10.1835,10.1567,10.1567,62400.0
2005-05-19 15:25:00,11.37,11.38,11.36,11.38,35200.0,10.1656,10.1745,10.1567,10.1745,35200.0
2005-05-19 15:30:00,11.38,11.38,11.35,11.38,28000.0,10.1745,10.1745,10.1477,10.1745,28000.0
2005-05-19 15:35:00,11.38,11.41,11.37,11.4,84400.0,10.1745,10.2014,10.1656,10.1924,84400.0
2005-05-19 15:40:00,11.4,11.4,11.4,11.4,42800.0,10.1924,10.1924,10.1924,10.1924,42800.0
2005-05-19 15:45:00,11.4,11.42,11.39,11.4,85600.0,10.1924,10.2103,10.1835,10.1924,85600.0
2005-05-19 15:50:00,11.39,11.4,11.38,11.4,93600.0,10.1835,10.1924,10.1745,10.1924,93600.0
2005-05-19 15:55:00,11.4,11.41,11.4,11.4,78400.0,10.1924,10.2014,10.1924,10.1924,78400.0
2005-05-20 09:30:00,11.38,11.46,11.37,11.39,143200.0,10.1745,10.2461,10.1656,10.1835,143200.0
2005-05-20 09:35:00,11.37,11.38,11.3,11.33,46400.0,10.1656,10.1745,10.103,10.1298,46400.0
2005-05-20 09:40:00,11.33,11.34,11.31,11.33,46800.0,10.1298,10.1388,10.112,10.1298,46800.0
2005-05-20 09:45:00,11.31,11.32,11.28,11.29,53200.0,10.112,10.1209,10.0851,10.0941,53200.0
2005-05-20 09:50:00,11.29,11.31,11.29,11.29,30400.0,10.0941,10.112,10.0941,10.0941,30400.0
2005-05-20 09:55:00,11.3,11.31,11.29,11.31,37200.0,10.103,10.112,10.0941,10.112,37200.0
2005-05-20 10:00:00,11.31,11.31,11.3,11.31,83200.0,10.112,10.112,10.103,10.112,83200.0
2005-05-20 10:05:00,11.31,11.33,11.3,11.33,56400.0,10.112,10.1298,10.103,10.1298,56400.0
2005-05-20 10:10:00,11.33,11.33,11.31,11.32,108000.0,10.1298,10.1298,10.112,10.1209,108000.0
2005-05-20 10:15:00,11.32,11.32,11.31,11.32,32000.0,10.1209,10.1209,10.112,10.1209,32000.0
2005-05-20 10:20:00,11.31,11.36,11.31,11.36,82000.0,10.112,10.1567,10.112,10.1567,82000.0
2005-05-20 10:25:00,11.35,11.36,11.34,11.34,101200.0,10.1477,10.1567,10.1388,10.1388,101200.0
2005-05-20 10:30:00,11.35,11.36,11.33,11.34,35600.0,10.1477,10.1567,10.1298,10.1388,35600.0
2005-05-20 10:35:00,11.34,11.37,11.34,11.36,50800.0,10.1388,10.1656,10.1388,10.1567,50800.0
2005-05-20 10:40:00,11.35,11.38,11.34,11.37,59600.0,10.1477,10.1745,10.1388,10.1656,59600.0
2005-05-20 10:45:00,11.37,11.4,11.37,11.4,152800.0,10.1656,10.1924,10.1656,10.1924,152800.0
2005-05-20 10:50:00,11.4,11.41,11.37,11.38,121600.0,10.1924,10.2014,10.1656,10.1745,121600.0
2005-05-20 10:55:00,11.37,11.38,11.36,11.36,20800.0,10.1656,10.1745,10.1567,10.1567,20800.0
2005-05-20 11:00:00,11.36,11.37,11.35,11.35,21200.0,10.1567,10.1656,10.1477,10.1477,21200.0
2005-05-20 11:05:00,11.35,11.36,11.34,11.35,18800.0,10.1477,10.1567,10.1388,10.1477,18800.0
2005-05-20 11:10:00,11.36,11.36,11.34,11.34,9200.0,10.1567,10.1567,10.1388,10.1388,9200.0
2005-05-20 11:15:00,11.36,11.38,11.36,11.38,15200.0,10.1567,10.1745,10.1567,10.1745,15200.0
2005-05-20 11:20:00,11.38,11.38,11.35,11.36,26400.0,10.1745,10.1745,10.1477,10.1567,26400.0
2005-05-20 11:25:00,11.36,11.36,11.34,11.34,15600.0,10.1567,10.1567,10.1388,10.1388,15600.0
2005-05-20 11:30:00,11.34,11.36,11.34,11.35,19600.0,10.1388,10.1567,10.1388,10.1477,19600.0
2005-05-20 11:35:00,11.34,11.36,11.34,11.35,12800.0,10.1388,10.1567,10.1388,10.1477,12800.0
2005-05-20 11:40:00,11.35,11.36,11.35,11.35,5200.0,10.1477,10.1567,10.1477,10.1477,5200.0
2005-05-20 11:45:00,11.35,11.36,11.34,11.34,13600.0,10.1477,10.1567,10.1388,10.1388,13600.0
2005-05-20 11:50:00,11.35,11.35,11.34,11.34,34000.0,10.1477,10.1477,10.1388,10.1388,34000.0
2005-05-20 11:55:00,11.34,11.34,11.34,11.34,16400.0,10.1388,10.1388,10.1388,10.1388,16400.0
2005-05-20 12:00:00,11.33,11.34,11.33,11.34,10400.0,10.1298,10.1388,10.1298,10.1388,10400.0
2005-05-20 12:05:00,11.34,11.34,11.33,11.34,16400.0,10.1388,10.1388,10.1298,10.1388,16400.0
2005-05-20 12:10:00,11.34,11.34,11.33,11.33,22400.0,10.1388,10.1388,10.1298,10.1298,22400.0
2005-05-20 12:15:00,11.33,11.33,11.33,11.33,12400.0,10.1298,10.1298,10.1298,10.1298,12400.0
2005-05-20 12:20:00,11.33,11.34,11.33,11.33,36000.0,10.1298,10.1388,10.1298,10.1298,36000.0
2005-05-20 12:25:00,11.33,11.33,11.31,11.31,312400.0,10.1298,10.1298,10.112,10.112,312400.0
2005-05-20 12:30:00,11.31,11.31,11.3,11.31,49600.0,10.112,10.112,10.103,10.112,49600.0
2005-05-20 12:35:00,11.3,11.31,11.3,11.31,14000.0,10.103,10.112,10.103,10.112,14000.0
2005-05-20 12:40:00,11.31,11.31,11.29,11.3,22800.0,10.112,10.112,10.0941,10.103,22800.0
2005-05-20 12:45:00,11.3,11.31,11.29,11.3,11200.0,10.103,10.112,10.0941,10.103,11200.0
2005-05-20 12:50:00,11.3,11.3,11.29,11.3,181600.0,10.103,10.103,10.0941,10.103,181600.0
2005-05-20 12:55:00,11.3,11.32,11.3,11.32,27600.0,10.103,10.1209,10.103,10.1209,27600.0
2005-05-20 13:00:00,11.32,11.33,11.32,11.33,40400.0,10.1209,10.1298,10.1209,10.1298,40400.0
2005-05-20 13:05:00,11.32,11.33,11.31,11.31,46800.0,10.1209,10.1298,10.112,10.112,46800.0
2005-05-20 13:10:00,11.31,11.31,11.3,11.31,6800.0,10.112,10.112,10.103,10.112,6800.0
2005-05-20 13:15:00,11.31,11.31,11.3,11.3,16800.0,10.112,10.112,10.103,10.103,16800.0
2005-05-20 13:20:00,11.31,11.31,11.28,11.28,58000.0,10.112,10.112,10.0851,10.0851,58000.0
2005-05-20 13:25:00,11.28,11.3,11.28,11.29,122400.0,10.0851,10.103,10.0851,10.0941,122400.0
2005-05-20 13:30:00,11.29,11.3,11.29,11.3,29600.0,10.0941,10.103,10.0941,10.103,29600.0
2005-05-20 13:35:00,11.3,11.3,11.3,11.3,6000.0,10.103,10.103,10.103,10.103,6000.0
2005-05-20 13:40:00,11.3,11.3,11.3,11.3,16400.0,10.103,10.103,10.103,10.103,16400.0
2005-05-20 13:45:00,11.3,11.3,11.3,11.3,16800.0,10.103,10.103,10.103,10.103,16800.0
2005-05-20 13:50:00,11.3,11.32,11.3,11.3,86400.0,10.103,10.1209,10.103,10.103,86400.0
2005-05-20 13:55:00,11.3,11.31,11.3,11.31,8000.0,10.103,10.112,10.103,10.112,8000.0
2005-05-20 14:00:00,11.31,11.32,11.31,11.32,21600.0,10.112,10.1209,10.112,10.1209,21600.0
2005-05-20 14:05:00,11.32,11.32,11.31,11.31,16000.0,10.1209,10.1209,10.112,10.112,16000.0
2005-05-20 14:10:00,11.31,11.31,11.31,11.31,22800.0,10.112,10.112,10.112,10.112,22800.0
2005-05-20 14:15:00,11.31,11.31,11.29,11.29,12800.0,10.112,10.112,10.0941,10.0941,12800.0
2005-05-20 14:20:00,11.3,11.32,11.3,11.31,17200.0,10.103,10.1209,10.103,10.112,17200.0
2005-05-20 14:25:00,11.31,11.32,11.31,11.31,14400.0,10.112,10.1209,10.112,10.112,14400.0
2005-05-20 14:30:00,11.31,11.31,11.3,11.31,18800.0,10.112,10.112,10.103,10.112,18800.0
2005-05-20 14:35:00,11.31,11.31,11.29,11.3,17200.0,10.112,10.112,10.0941,10.103,17200.0
2005-05-20 14:40:00,11.31,11.31,11.3,11.31,24800.0,10.112,10.112,10.103,10.112,24800.0
2005-05-20 14:45:00,11.3,11.3,11.27,11.29,44000.0,10.103,10.103,10.0762,10.0941,44000.0
2005-05-20 14:50:00,11.3,11.32,11.29,11.31,19200.0,10.103,10.1209,10.0941,10.112,19200.0
2005-05-20 14:55:00,11.31,11.32,11.31,11.32,72000.0,10.112,10.1209,10.112,10.1209,72000.0
2005-05-20 15:00:00,11.32,11.33,11.32,11.33,19200.0,10.1209,10.1298,10.1209,10.1298,19200.0
2005-05-20 15:05:00,11.33,11.36,11.33,11.36,67600.0,10.1298,10.1567,10.1298,10.1567,67600.0
2005-05-20 15:10:00,11.36,11.36,11.34,11.34,62800.0,10.1567,10.1567,10.1388,10.1388,62800.0
2005-05-20 15:15:00,11.34,11.34,11.34,11.34,56400.0,10.1388,10.1388,10.1388,10.1388,56400.0
2005-05-20 15:20:00,11.34,11.35,11.31,11.31,197600.0,10.1388,10.1477,10.112,10.112,197600.0
2005-05-20 15:25:00,11.31,11.35,11.3,11.34,96400.0,10.112,10.1477,10.103,10.1388,96400.0
2005-05-20 15:30:00,11.34,11.34,11.33,11.33,72400.0,10.1388,10.1388,10.1298,10.1298,72400.0
2005-05-20 15:35:00,11.33,11.35,11.33,11.33,63600.0,10.1298,10.1477,10.1298,10.1298,63600.0
2005-05-20 15:40:00,11.33,11.34,11.33,11.34,36400.0,10.1298,10.1388,10.1298,10.1388,36400.0
2005-05-20 15:45:00,11.34,11.34,11.33,11.34,22400.0,10.1388,10.1388,10.1298,10.1388,22400.0
2005-05-20 15:50:00,11.34,11.36,11.33,11.35,88800.0,10.1388,10.1567,10.1298,10.1477,88800.0
2005-05-20 15:55:00,11.35,11.37,11.35,11.36,84800.0,10.1477,10.1656,10.1477,10.1567,84800.0
2005-05-23 09:30:00,11.35,11.44,11.26,11.42,144400.0,10.1477,10.2282,10.0673,10.2103,144400.0
2005-05-23 09:35:00,11.4,11.4,11.36,11.37,32400.0,10.1924,10.1924,10.1567,10.1656,32400.0
2005-05-23 09:40:00,11.37,11.39,11.37,11.39,36400.0,10.1656,10.1835,10.1656,10.1835,36400.0
2005-05-23 09:45:00,11.39,11.47,11.39,11.47,79200.0,10.1835,10.255,10.1835,10.255,79200.0
2005-05-23 09:50:00,11.45,11.47,11.45,11.45,32800.0,10.2371,10.255,10.2371,10.2371,32800.0
2005-05-23 09:55:00,11.46,11.48,11.46,11.48,36400.0,10.2461,10.264,10.2461,10.264,36400.0
2005-05-23 10:00:00,11.48,11.49,11.47,11.48,23600.0,10.264,10.2729,10.255,10.264,23600.0
2005-05-23 10:05:00,11.48,11.48,11.44,11.45,29600.0,10.264,10.264,10.2282,10.2371,29600.0
2005-05-23 10:10:00,11.45,11.45,11.43,11.44,30000.0,10.2371,10.2371,10.2192,10.2282,30000.0
2005-05-23 10:15:00,11.45,11.45,11.44,11.45,16000.0,10.2371,10.2371,10.2282,10.2371,16000.0
2005-05-23 10:20:00,11.45,11.45,11.44,11.44,37200.0,10.2371,10.2371,10.2282,10.2282,37200.0
2005-05-23 10:25:00,11.44,11.47,11.44,11.47,20000.0,10.2282,10.255,10.2282,10.255,20000.0
2005-05-23 10:30:00,11.47,11.48,11.47,11.47,83200.0,10.255,10.264,10.255,10.255,83200.0
2005-05-23 10:35:00,11.47,11.47,11.45,11.45,18800.0,10.255,10.255,10.2371,10.2371,18800.0
2005-05-23 10:40:00,11.45,11.46,11.44,11.45,63200.0,10.2371,10.2461,10.2282,10.2371,63200.0
2005-05-23 10:45:00,11.45,11.46,11.4,11.42,41200.0,10.2371,10.2461,10.1924,10.2103,41200.0
2005-05-23 10:50:00,11.41,11.44,11.4,11.43,24000.0,10.2014,10.2282,10.1924,10.2192,24000.0
2005-05-23 10:55:00,11.44,11.44,11.41,11.42,56400.0,10.2282,10.2282,10.2014,10.2103,56400.0
2005-05-23 11:00:00,11.42,11.43,11.4,11.41,120000.0,10.2103,10.2192,10.1924,10.2014,120000.0
2005-05-23 11:05:00,11.42,11.44,11.41,11.44,26800.0,10.2103,10.2282,10.2014,10.2282,26800.0
2005-05-23 11:10:00,11.43,11.47,11.42,11.46,66400.0,10.2192,10.255,10.2103,10.2461,66400.0
2005-05-23 11:15:00,11.45,11.46,11.44,11.44,22800.0,10.2371,10.2461,10.2282,10.2282,22800.0
2005-05-23 11:20:00,11.44,11.46,11.44,11.46,26800.0,10.2282,10.2461,10.2282,10.2461,26800.0
2005-05-23 11:25:00,11.45,11.46,11.45,11.46,20000.0,10.2371,10.2461,10.2371,10.2461,20000.0
2005-05-23 11:30:00,11.46,11.47,11.45,11.46,34400.0,10.2461,10.255,10.2371,10.2461,34400.0
2005-05-23 11:35:00,11.46,11.47,11.46,11.47,53600.0,10.2461,10.255,10.2461,10.255,53600.0
2005-05-23 11:40:00,11.47,11.5,11.47,11.49,115600.0,10.255,10.2818,10.255,10.2729,115600.0
2005-05-23 11:45:00,11.49,11.53,11.48,11.51,327600.0,10.2729,10.3087,10.264,10.2908,327600.0
2005-05-23 11:50:00,11.5,11.52,11.5,11.52,47600.0,10.2818,10.2997,10.2818,10.2997,47600.0
2005-05-23 11:55:00,11.52,11.52,11.49,11.51,104400.0,10.2997,10.2997,10.2729,10.2908,104400.0
2005-05-23 12:00:00,11.51,11.51,11.47,11.49,148800.0,10.2908,10.2908,10.255,10.2729,148800.0
2005-05-23 12:05:00,11.5,11.53,11.49,11.53,59600.0,10.2818,10.3087,10.2729,10.3087,59600.0
2005-05-23 12:10:00,11.53,11.55,11.51,11.53,37200.0,10.3087,10.3265,10.2908,10.3087,37200.0
2005-05-23 12:15:00,11.53,11.53,11.5,11.51,55200.0,10.3087,10.3087,10.2818,10.2908,55200.0
2005-05-23 12:20:00,11.51,11.53,11.51,11.53,38800.0,10.2908,10.3087,10.2908,10.3087,38800.0
2005-05-23 12:25:00,11.53,11.55,11.53,11.55,50400.0,10.3087,10.3265,10.3087,10.3265,50400.0
2005-05-23 12:30:00,11.54,11.56,11.54,11.56,141200.0,10.3176,10.3355,10.3176,10.3355,141200.0
2005-05-23 12:35:00,11.56,11.58,11.56,11.58,38400.0,10.3355,10.3534,10.3355,10.3534,38400.0
2005-05-23 12:40:00,11.58,11.58,11.56,11.56,22000.0,10.3534,10.3534,10.3355,10.3355,22000.0
2005-05-23 12:45:00,11.56,11.75,11.56,11.58,151200.0,10.3355,10.5053,10.3355,10.3534,151200.0
2005-05-23 12:50:00,11.58,11.58,11.55,11.56,79200.0,10.3534,10.3534,10.3265,10.3355,79200.0
2005-05-23 12:55:00,11.56,11.57,11.55,11.55,54000.0,10.3355,10.3444,10.3265,10.3265,54000.0
2005-05-23 13:00:00,11.55,11.57,11.55,11.56,45200.0,10.3265,10.3444,10.3265,10.3355,45200.0
2005-05-23 13:05:00,11.56,11.6,11.55,11.59,71200.0,10.3355,10.3712,10.3265,10.3623,71200.0
2005-05-23 13:10:00,11.59,11.61,11.58,11.6,80000.0,10.3623,10.3802,10.3534,10.3712,80000.0
2005-05-23 13:15:00,11.6,11.62,11.56,11.62,114800.0,10.3712,10.3891,10.3355,10.3891,114800.0
2005-05-23 13:20:00,11.61,11.63,11.61,11.63,72400.0,10.3802,10.3981,10.3802,10.3981,72400.0
2005-05-23 13:25:00,11.63,11.63,11.62,11.63,39200.0,10.3981,10.3981,10.3891,10.3981,39200.0
2005-05-23 13:30:00,11.63,11.64,11.6,11.61,75200.0,10.3981,10.407,10.3712,10.3802,75200.0
2005-05-23 13:35:00,11.61,11.63,11.61,11.63,30000.0,10.3802,10.3981,10.3802,10.3981,30000.0
2005-05-23 13:40:00,11.62,11.64,11.6,11.63,33200.0,10.3891,10.407,10.3712,10.3981,33200.0
2005-05-23 13:45:00,11.63,11.63,11.62,11.62,34800.0,10.3981,10.3981,10.3891,10.3891,34800.0
2005-05-23 13:50:00,11.62,11.64,11.61,11.63,41600.0,10.3891,10.407,10.3802,10.3981,41600.0
2005-05-23 13:55:00,11.63,11.65,11.63,11.65,60000.0,10.3981,10.4159,10.3981,10.4159,60000.0
2005-05-23 14:00:00,11.65,11.65,11.64,11.65,52800.0,10.4159,10.4159,10.407,10.4159,52800.0
2005-05-23 14:05:00,11.65,11.68,11.65,11.68,94000.0,10.4159,10.4428,10.4159,10.4428,94000.0
2005-05-23 14:10:00,11.68,11.68,11.64,11.67,54400.0,10.4428,10.4428,10.407,10.4338,54400.0
2005-05-23 14:15:00,11.65,11.65,11.61,11.63,53200.0,10.4159,10.4159,10.3802,10.3981,53200.0
2005-05-23 14:20:00,11.62,11.63,11.59,11.6,30000.0,10.3891,10.3981,10.3623,10.3712,30000.0
2005-05-23 14:25:00,11.6,11.61,11.59,11.6,29200.0,10.3712,10.3802,10.3623,10.3712,29200.0
2005-05-23 14:30:00,11.59,11.59,11.58,11.59,30400.0,10.3623,10.3623,10.3534,10.3623,30400.0
2005-05-23 14:35:00,11.59,11.62,11.58,11.61,62000.0,10.3623,10.3891,10.3534,10.3802,62000.0
2005-05-23 14:40:00,11.6,11.61,11.6,11.6,92800.0,10.3712,10.3802,10.3712,10.3712,92800.0
2005-05-23 14:45:00,11.6,11.66,11.6,11.66,68400.0,10.3712,10.4249,10.3712,10.4249,68400.0
2005-05-23 14:50:00,11.66,11.67,11.64,11.65,41200.0,10.4249,10.4338,10.407,10.4159,41200.0
2005-05-23 14:55:00,11.64,11.65,11.62,11.62,30400.0,10.407,10.4159,10.3891,10.3891,30400.0
2005-05-23 15:00:00,11.62,11.62,11.61,11.61,29200.0,10.3891,10.3891,10.3802,10.3802,29200.0
2005-05-23 15:05:00,11.61,11.63,11.6,11.63,66000.0,10.3802,10.3981,10.3712,10.3981,66000.0
2005-05-23 15:10:00,11.63,11.64,11.62,11.63,30000.0,10.3981,10.407,10.3891,10.3981,30000.0
2005-05-23 15:15:00,11.63,11.64,11.63,11.64,42400.0,10.3981,10.407,10.3981,10.407,42400.0
2005-05-23 15:20:00,11.64,11.65,11.63,11.64,54400.0,10.407,10.4159,10.3981,10.407,54400.0
2005-05-23 15:25:00,11.64,11.67,11.63,11.65,100800.0,10.407,10.4338,10.3981,10.4159,100800.0
2005-05-23 15:30:00,11.65,11.67,11.65,11.66,77600.0,10.4159,10.4338,10.4159,10.4249,77600.0
2005-05-23 15:35:00,11.67,11.68,11.65,11.67,73600.0,10.4338,10.4428,10.4159,10.4338,73600.0
2005-05-23 15:40:00,11.66,11.67,11.62,11.63,61200.0,10.4249,10.4338,10.3891,10.3981,61200.0
2005-05-23 15:45:00,11.63,11.63,11.62,11.63,57600.0,10.3981,10.3981,10.3891,10.3981,57600.0
2005-05-23 15:50:00,11.62,11.63,11.61,11.62,123600.0,10.3891,10.3981,10.3802,10.3891,123600.0
2005-05-23 15:55:00,11.62,11.64,11.61,11.63,222000.0,10.3891,10.407,10.3802,10.3981,222000.0
2005-05-24 09:30:00,11.65,11.67,11.55,11.55,216400.0,10.4159,10.4338,10.3265,10.3265,216400.0
2005-05-24 09:35:00,11.55,11.64,11.55,11.61,155600.0,10.3265,10.407,10.3265,10.3802,155600.0
2005-05-24 09:40:00,11.61,11.64,11.56,11.63,118400.0,10.3802,10.407,10.3355,10.3981,118400.0
2005-05-24 09:45:00,11.62,11.68,11.61,11.68,61200.0,10.3891,10.4428,10.3802,10.4428,61200.0
2005-05-24 09:50:00,11.68,11.73,11.68,11.7,107600.0,10.4428,10.4875,10.4428,10.4606,107600.0
2005-05-24 09:55:00,11.7,11.75,11.7,11.74,213600.0,10.4606,10.5053,10.4606,10.4964,213600.0
2005-05-24 10:00:00,11.75,11.75,11.68,11.69,68800.0,10.5053,10.5053,10.4428,10.4517,68800.0
2005-05-24 10:05:00,11.68,11.74,11.68,11.73,68800.0,10.4428,10.4964,10.4428,10.4875,68800.0
2005-05-24 10:10:00,11.72,11.79,11.72,11.75,96000.0,10.4785,10.5411,10.4785,10.5053,96000.0
2005-05-24 10:15:00,11.76,11.8,11.72,11.79,91600.0,10.5143,10.5501,10.4785,10.5411,91600.0
2005-05-24 10:20:00,11.8,11.81,11.76,11.77,95200.0,10.5501,10.559,10.5143,10.5232,95200.0
2005-05-24 10:25:00,11.77,11.78,11.75,11.75,108400.0,10.5232,10.5322,10.5053,10.5053,108400.0
2005-05-24 10:30:00,11.75,11.77,11.75,11.77,53600.0,10.5053,10.5232,10.5053,10.5232,53600.0
2005-05-24 10:35:00,11.77,11.77,11.75,11.76,24400.0,10.5232,10.5232,10.5053,10.5143,24400.0
2005-05-24 10:40:00,11.75,11.76,11.72,11.72,58400.0,10.5053,10.5143,10.4785,10.4785,58400.0
2005-05-24 10:45:00,11.72,11.74,11.71,11.73,56000.0,10.4785,10.4964,10.4696,10.4875,56000.0
2005-05-24 10:50:00,11.74,11.74,11.71,11.72,94000.0,10.4964,10.4964,10.4696,10.4785,94000.0
2005-05-24 10:55:00,11.72,11.75,11.72,11.75,66800.0,10.4785,10.5053,10.4785,10.5053,66800.0
2005-05-24 11:00:00,11.74,11.75,11.71,11.73,55600.0,10.4964,10.5053,10.4696,10.4875,55600.0
2005-05-24 11:05:00,11.73,11.77,11.72,11.76,46000.0,10.4875,10.5232,10.4785,10.5143,46000.0
2005-05-24 11:10:00,11.76,11.77,11.74,11.75,52400.0,10.5143,10.5232,10.4964,10.5053,52400.0
2005-05-24 11:15:00,11.75,11.76,11.74,11.76,39200.0,10.5053,10.5143,10.4964,10.5143,39200.0
2005-05-24 11:20:00,11.76,11.77,11.74,11.74,34400.0,10.5143,10.5232,10.4964,10.4964,34400.0
2005-05-24 11:25:00,11.73,11.74,11.71,11.73,49200.0,10.4875,10.4964,10.4696,10.4875,49200.0
2005-05-24 11:30:00,11.73,11.74,11.71,11.74,72000.0,10.4875,10.4964,10.4696,10.4964,72000.0
2005-05-24 11:35:00,11.72,11.74,11.71,11.72,33600.0,10.4785,10.4964,10.4696,10.4785,33600.0
2005-05-24 11:40:00,11.72,11.73,11.7,11.7,22000.0,10.4785,10.4875,10.4606,10.4606,22000.0
2005-05-24 11:45:00,11.7,11.73,11.7,11.72,30400.0,10.4606,10.4875,10.4606,10.4785,30400.0
2005-05-24 11:50:00,11.72,11.73,11.69,11.7,47200.0,10.4785,10.4875,10.4517,10.4606,47200.0
2005-05-24 11:55:00,11.7,11.73,11.7,11.72,36400.0,10.4606,10.4875,10.4606,10.4785,36400.0
2005-05-24 12:00:00,11.73,11.78,11.73,11.76,48400.0,10.4875,10.5322,10.4875,10.5143,48400.0
2005-05-24 12:05:00,11.76,11.76,11.74,11.75,76000.0,10.5143,10.5143,10.4964,10.5053,76000.0
2005-05-24 12:10:00,11.74,11.74,11.72,11.72,110000.0,10.4964,10.4964,10.4785,10.4785,110000.0
2005-05-24 12:15:00,11.72,11.72,11.71,11.72,41200.0,10.4785,10.4785,10.4696,10.4785,41200.0
2005-05-24 12:20:00,11.72,11.72,11.68,11.68,188400.0,10.4785,10.4785,10.4428,10.4428,188400.0
2005-05-24 12:25:00,11.68,11.72,11.67,11.69,78800.0,10.4428,10.4785,10.4338,10.4517,78800.0
2005-05-24 12:30:00,11.69,11.7,11.68,11.69,57200.0,10.4517,10.4606,10.4428,10.4517,57200.0
2005-05-24 12:35:00,11.68,11.69,11.68,11.69,63200.0,10.4428,10.4517,10.4428,10.4517,63200.0
2005-05-24 12:40:00,11.7,11.71,11.69,11.71,32400.0,10.4606,10.4696,10.4517,10.4696,32400.0
2005-05-24 12:45:00,11.71,11.71,11.7,11.71,30800.0,10.4696,10.4696,10.4606,10.4696,30800.0
2005-05-24 12:50:00,11.7,11.71,11.7,11.7,15200.0,10.4606,10.4696,10.4606,10.4606,15200.0
2005-05-24 12:55:00,11.7,11.7,11.7,11.7,12000.0,10.4606,10.4606,10.4606,10.4606,12000.0
2005-05-24 13:00:00,11.7,11.7,11.66,11.68,67600.0,10.4606,10.4606,10.4249,10.4428,67600.0
2005-05-24 13:05:00,11.68,11.68,11.65,11.66,39200.0,10.4428,10.4428,10.4159,10.4249,39200.0
2005-05-24 13:10:00,11.66,11.66,11.65,11.66,10800.0,10.4249,10.4249,10.4159,10.4249,10800.0
2005-05-24 13:15:00,11.66,11.66,11.64,11.65,68000.0,10.4249,10.4249,10.407,10.4159,68000.0
2005-05-24 13:20:00,11.65,11.65,11.63,11.64,22800.0,10.4159,10.4159,10.3981,10.407,22800.0
2005-05-24 13:25:00,11.64,11.65,11.64,11.65,23600.0,10.407,10.4159,10.407,10.4159,23600.0
2005-05-24 13:30:00,11.65,11.65,11.64,11.64,16800.0,10.4159,10.4159,10.407,10.407,16800.0
2005-05-24 13:35:00,11.63,11.65,11.63,11.64,31600.0,10.3981,10.4159,10.3981,10.407,31600.0
2005-05-24 13:40:00,11.64,11.64,11.62,11.62,29200.0,10.407,10.407,10.3891,10.3891,29200.0
2005-05-24 13:45:00,11.62,11.65,11.62,11.62,32400.0,10.3891,10.4159,10.3891,10.3891,32400.0
2005-05-24 13:50:00,11.62,11.64,11.62,11.63,26000.0,10.3891,10.407,10.3891,10.3981,26000.0
2005-05-24 13:55:00,11.63,11.63,11.61,11.61,36000.0,10.3981,10.3981,10.3802,10.3802,36000.0
2005-05-24 14:00:00,11.61,11.65,11.61,11.61,63200.0,10.3802,10.4159,10.3802,10.3802,63200.0
2005-05-24 14:05:00,11.62,11.66,11.61,11.64,33200.0,10.3891,10.4249,10.3802,10.407,33200.0
2005-05-24 14:10:00,11.64,11.66,11.63,11.65,74800.0,10.407,10.4249,10.3981,10.4159,74800.0
2005-05-24 14:15:00,11.66,11.66,11.61,11.61,148800.0,10.4249,10.4249,10.3802,10.3802,148800.0
2005-05-24 14:20:00,11.61,11.64,11.59,11.61,73200.0,10.3802,10.407,10.3623,10.3802,73200.0
2005-05-24 14:25:00,11.6,11.61,11.59,11.59,64400.0,10.3712,10.3802,10.3623,10.3623,64400.0
2005-05-24 14:30:00,11.59,11.59,11.55,11.56,47600.0,10.3623,10.3623,10.3265,10.3355,47600.0
2005-05-24 14:35:00,11.56,11.59,11.56,11.56,52000.0,10.3355,10.3623,10.3355,10.3355,52000.0
2005-05-24 14:40:00,11.56,11.56,11.53,11.55,69600.0,10.3355,10.3355,10.3087,10.3265,69600.0
2005-05-24 14:45:00,11.55,11.55,11.52,11.52,38400.0,10.3265,10.3265,10.2997,10.2997,38400.0
2005-05-24 14:50:00,11.52,11.53,11.52,11.53,23600.0,10.2997,10.3087,10.2997,10.3087,23600.0
2005-05-24 14:55:00,11.53,11.53,11.52,11.53,31600.0,10.3087,10.3087,10.2997,10.3087,31600.0
2005-05-24 15:00:00,11.53,11.53,11.53,11.53,28400.0,10.3087,10.3087,10.3087,10.3087,28400.0
2005-05-24 15:05:00,11.53,11.53,11.52,11.53,36800.0,10.3087,10.3087,10.2997,10.3087,36800.0
2005-05-24 15:10:00,11.53,11.54,11.53,11.54,40000.0,10.3087,10.3176,10.3087,10.3176,40000.0
2005-05-24 15:15:00,11.54,11.55,11.54,11.55,22400.0,10.3176,10.3265,10.3176,10.3265,22400.0
2005-05-24 15:20:00,11.55,11.62,11.55,11.62,67600.0,10.3265,10.3891,10.3265,10.3891,67600.0
2005-05-24 15:25:00,11.62,11.7,11.59,11.65,322400.0,10.3891,10.4606,10.3623,10.4159,322400.0
2005-05-24 15:30:00,11.65,11.68,11.64,11.68,76800.0,10.4159,10.4428,10.407,10.4428,76800.0
2005-05-24 15:35:00,11.68,11.68,11.66,11.68,55200.0,10.4428,10.4428,10.4249,10.4428,55200.0
2005-05-24 15:40:00,11.68,11.68,11.65,11.68,80000.0,10.4428,10.4428,10.4159,10.4428,80000.0
2005-05-24 15:45:00,11.68,11.7,11.68,11.7,70400.0,10.4428,10.4606,10.4428,10.4606,70400.0
2005-05-24 15:50:00,11.69,11.72,11.69,11.69,148400.0,10.4517,10.4785,10.4517,10.4517,148400.0
2005-05-24 15:55:00,11.7,11.72,11.69,11.7,99200.0,10.4606,10.4785,10.4517,10.4606,99200.0
2005-05-25 09:30:00,11.71,11.72,11.63,11.65,230000.0,10.4696,10.4785,10.3981,10.4159,230000.0
2005-05-25 09:35:00,11.65,11.67,11.63,11.63,59200.0,10.4159,10.4338,10.3981,10.3981,59200.0
2005-05-25 09:40:00,11.63,11.67,11.6,11.66,74400.0,10.3981,10.4338,10.3712,10.4249,74400.0
2005-05-25 09:45:00,11.66,11.77,11.65,11.73,112400.0,10.4249,10.5232,10.4159,10.4875,112400.0
2005-05-25 09:50:00,11.74,11.76,11.72,11.74,87600.0,10.4964,10.5143,10.4785,10.4964,87600.0
2005-05-25 09:55:00,11.75,11.76,11.72,11.75,30000.0,10.5053,10.5143,10.4785,10.5053,30000.0
2005-05-25 10:00:00,11.75,11.75,11.71,11.74,35200.0,10.5053,10.5053,10.4696,10.4964,35200.0
2005-05-25 10:05:00,11.74,11.76,11.74,11.74,62800.0,10.4964,10.5143,10.4964,10.4964,62800.0
2005-05-25 10:10:00,11.74,11.75,11.72,11.72,37600.0,10.4964,10.5053,10.4785,10.4785,37600.0
2005-05-25 10:15:00,11.73,11.73,11.66,11.7,104800.0,10.4875,10.4875,10.4249,10.4606,104800.0
2005-05-25 10:20:00,11.69,11.74,11.69,11.71,21600.0,10.4517,10.4964,10.4517,10.4696,21600.0
2005-05-25 10:25:00,11.72,11.73,11.68,11.71,29600.0,10.4785,10.4875,10.4428,10.4696,29600.0
2005-05-25 10:30:00,11.69,11.71,11.67,11.71,52400.0,10.4517,10.4696,10.4338,10.4696,52400.0
2005-05-25 10:35:00,11.68,11.72,11.68,11.71,51600.0,10.4428,10.4785,10.4428,10.4696,51600.0
2005-05-25 10:40:00,11.71,11.72,11.68,11.71,87600.0,10.4696,10.4785,10.4428,10.4696,87600.0
2005-05-25 10:45:00,11.69,11.7,11.68,11.7,28800.0,10.4517,10.4606,10.4428,10.4606,28800.0
2005-05-25 10:50:00,11.7,11.7,11.67,11.67,56000.0,10.4606,10.4606,10.4338,10.4338,56000.0
2005-05-25 10:55:00,11.67,11.67,11.61,11.61,106400.0,10.4338,10.4338,10.3802,10.3802,106400.0
2005-05-25 11:00:00,11.61,11.68,11.58,11.6,86000.0,10.3802,10.4428,10.3534,10.3712,86000.0
2005-05-25 11:05:00,11.59,11.61,11.59,11.59,38800.0,10.3623,10.3802,10.3623,10.3623,38800.0
2005-05-25 11:10:00,11.59,11.6,11.57,11.57,41200.0,10.3623,10.3712,10.3444,10.3444,41200.0
2005-05-25 11:15:00,11.58,11.59,11.56,11.57,89600.0,10.3534,10.3623,10.3355,10.3444,89600.0
2005-05-25 11:20:00,11.57,11.59,11.56,11.58,74000.0,10.3444,10.3623,10.3355,10.3534,74000.0
2005-05-25 11:25:00,11.58,11.6,11.56,11.57,95200.0,10.3534,10.3712,10.3355,10.3444,95200.0
2005-05-25 11:30:00,11.57,11.59,11.56,11.58,50000.0,10.3444,10.3623,10.3355,10.3534,50000.0
2005-05-25 11:35:00,11.58,11.58,11.57,11.57,36400.0,10.3534,10.3534,10.3444,10.3444,36400.0
2005-05-25 11:40:00,11.57,11.57,11.56,11.57,20800.0,10.3444,10.3444,10.3355,10.3444,20800.0
2005-05-25 11:45:00,11.57,11.57,11.54,11.55,105200.0,10.3444,10.3444,10.3176,10.3265,105200.0
2005-05-25 11:50:00,11.55,11.56,11.54,11.56,22400.0,10.3265,10.3355,10.3176,10.3355,22400.0
2005-05-25 11:55:00,11.56,11.56,11.56,11.56,16000.0,10.3355,10.3355,10.3355,10.3355,16000.0
2005-05-25 12:00:00,11.57,11.57,11.56,11.57,10400.0,10.3444,10.3444,10.3355,10.3444,10400.0
2005-05-25 12:05:00,11.57,11.58,11.55,11.56,38000.0,10.3444,10.3534,10.3265,10.3355,38000.0
2005-05-25 12:10:00,11.56,11.56,11.56,11.56,42400.0,10.3355,10.3355,10.3355,10.3355,42400.0
2005-05-25 12:15:00,11.56,11.56,11.56,11.56,43200.0,10.3355,10.3355,10.3355,10.3355,43200.0
2005-05-25 12:20:00,11.56,11.56,11.55,11.56,20800.0,10.3355,10.3355,10.3265,10.3355,20800.0
2005-05-25 12:25:00,11.56,11.56,11.56,11.56,13600.0,10.3355,10.3355,10.3355,10.3355,13600.0
2005-05-25 12:30:00,11.56,11.56,11.56,11.56,16400.0,10.3355,10.3355,10.3355,10.3355,16400.0
2005-05-25 12:35:00,11.56,11.56,11.56,11.56,8000.0,10.3355,10.3355,10.3355,10.3355,8000.0
2005-05-25 12:40:00,11.56,11.56,11.56,11.56,26400.0,10.3355,10.3355,10.3355,10.3355,26400.0
2005-05-25 12:45:00,11.56,11.56,11.56,11.56,78800.0,10.3355,10.3355,10.3355,10.3355,78800.0
2005-05-25 12:50:00,11.56,11.56,11.55,11.55,23600.0,10.3355,10.3355,10.3265,10.3265,23600.0
2005-05-25 12:55:00,11.56,11.56,11.55,11.56,11200.0,10.3355,10.3355,10.3265,10.3355,11200.0
2005-05-25 13:00:00,11.56,11.56,11.55,11.55,20400.0,10.3355,10.3355,10.3265,10.3265,20400.0
2005-05-25 13:05:00,11.55,11.56,11.55,11.55,12000.0,10.3265,10.3355,10.3265,10.3265,12000.0
2005-05-25 13:10:00,11.55,11.55,11.53,11.53,10800.0,10.3265,10.3265,10.3087,10.3087,10800.0
2005-05-25 13:15:00,11.53,11.54,11.53,11.54,16000.0,10.3087,10.3176,10.3087,10.3176,16000.0
2005-05-25 13:20:00,11.54,11.54,11.52,11.52,24000.0,10.3176,10.3176,10.2997,10.2997,24000.0
2005-05-25 13:25:00,11.52,11.52,11.5,11.5,48400.0,10.2997,10.2997,10.2818,10.2818,48400.0
2005-05-25 13:30:00,11.49,11.5,11.49,11.49,30800.0,10.2729,10.2818,10.2729,10.2729,30800.0
2005-05-25 13:35:00,11.49,11.5,11.49,11.49,54000.0,10.2729,10.2818,10.2729,10.2729,54000.0
2005-05-25 13:40:00,11.5,11.51,11.49,11.51,355200.0,10.2818,10.2908,10.2729,10.2908,355200.0
2005-05-25 13:45:00,11.51,11.51,11.5,11.5,21600.0,10.2908,10.2908,10.2818,10.2818,21600.0
2005-05-25 13:50:00,11.5,11.51,11.5,11.51,106400.0,10.2818,10.2908,10.2818,10.2908,106400.0
2005-05-25 13:55:00,11.5,11.53,11.5,11.52,36800.0,10.2818,10.3087,10.2818,10.2997,36800.0
2005-05-25 14:00:00,11.52,11.53,11.52,11.53,31600.0,10.2997,10.3087,10.2997,10.3087,31600.0
2005-05-25 14:05:00,11.53,11.56,11.53,11.56,24800.0,10.3087,10.3355,10.3087,10.3355,24800.0
2005-05-25 14:10:00,11.56,11.59,11.56,11.59,27600.0,10.3355,10.3623,10.3355,10.3623,27600.0
2005-05-25 14:15:00,11.58,11.59,11.57,11.58,77600.0,10.3534,10.3623,10.3444,10.3534,77600.0
2005-05-25 14:20:00,11.58,11.59,11.58,11.59,44400.0,10.3534,10.3623,10.3534,10.3623,44400.0
2005-05-25 14:25:00,11.59,11.59,11.56,11.57,66800.0,10.3623,10.3623,10.3355,10.3444,66800.0
2005-05-25 14:30:00,11.57,11.6,11.56,11.58,110400.0,10.3444,10.3712,10.3355,10.3534,110400.0
2005-05-25 14:35:00,11.58,11.59,11.58,11.59,49600.0,10.3534,10.3623,10.3534,10.3623,49600.0
2005-05-25 14:40:00,11.59,11.59,11.59,11.59,33200.0,10.3623,10.3623,10.3623,10.3623,33200.0
2005-05-25 14:45:00,11.59,11.59,11.56,11.58,55200.0,10.3623,10.3623,10.3355,10.3534,55200.0
2005-05-25 14:50:00,11.58,11.59,11.58,11.59,59600.0,10.3534,10.3623,10.3534,10.3623,59600.0
2005-05-25 14:55:00,11.58,11.6,11.57,11.6,133200.0,10.3534,10.3712,10.3444,10.3712,133200.0
2005-05-25 15:00:00,11.6,11.6,11.54,11.54,71600.0,10.3712,10.3712,10.3176,10.3176,71600.0
2005-05-25 15:05:00,11.55,11.57,11.54,11.56,12000.0,10.3265,10.3444,10.3176,10.3355,12000.0
2005-05-25 15:10:00,11.57,11.6,11.56,11.59,135600.0,10.3444,10.3712,10.3355,10.3623,135600.0
2005-05-25 15:15:00,11.59,11.6,11.58,11.59,51600.0,10.3623,10.3712,10.3534,10.3623,51600.0
2005-05-25 15:20:00,11.59,11.59,11.57,11.58,35600.0,10.3623,10.3623,10.3444,10.3534,35600.0
2005-05-25 15:25:00,11.57,11.58,11.57,11.57,45600.0,10.3444,10.3534,10.3444,10.3444,45600.0
2005-05-25 15:30:00,11.56,11.57,11.56,11.56,30800.0,10.3355,10.3444,10.3355,10.3355,30800.0
2005-05-25 15:35:00,11.56,11.57,11.56,11.56,49200.0,10.3355,10.3444,10.3355,10.3355,49200.0
2005-05-25 15:40:00,11.56,11.56,11.56,11.56,56000.0,10.3355,10.3355,10.3355,10.3355,56000.0
2005-05-25 15:45:00,11.56,11.57,11.56,11.56,92800.0,10.3355,10.3444,10.3355,10.3355,92800.0
2005-05-25 15:50:00,11.57,11.57,11.54,11.55,164400.0,10.3444,10.3444,10.3176,10.3265,164400.0
2005-05-25 15:55:00,11.55,11.56,11.54,11.54,130400.0,10.3265,10.3355,10.3176,10.3176,130400.0
2005-05-26 09:30:00,11.69,11.7,11.63,11.65,113600.0,10.4517,10.4606,10.3981,10.4159,113600.0
2005-05-26 09:35:00,11.65,11.66,11.63,11.66,62000.0,10.4159,10.4249,10.3981,10.4249,62000.0
2005-05-26 09:40:00,11.66,11.73,11.66,11.72,145600.0,10.4249,10.4875,10.4249,10.4785,145600.0
2005-05-26 09:45:00,11.72,11.74,11.7,11.74,51200.0,10.4785,10.4964,10.4606,10.4964,51200.0
2005-05-26 09:50:00,11.74,11.75,11.73,11.74,55600.0,10.4964,10.5053,10.4875,10.4964,55600.0
2005-05-26 09:55:00,11.74,11.75,11.72,11.73,62800.0,10.4964,10.5053,10.4785,10.4875,62800.0
2005-05-26 10:00:00,11.74,11.74,11.7,11.73,63200.0,10.4964,10.4964,10.4606,10.4875,63200.0
2005-05-26 10:05:00,11.74,11.74,11.71,11.73,105200.0,10.4964,10.4964,10.4696,10.4875,105200.0
2005-05-26 10:10:00,11.73,11.74,11.72,11.73,72000.0,10.4875,10.4964,10.4785,10.4875,72000.0
2005-05-26 10:15:00,11.73,11.76,11.73,11.76,150400.0,10.4875,10.5143,10.4875,10.5143,150400.0
2005-05-26 10:20:00,11.76,11.81,11.73,11.75,190800.0,10.5143,10.559,10.4875,10.5053,190800.0
2005-05-26 10:25:00,11.77,11.77,11.75,11.75,93200.0,10.5232,10.5232,10.5053,10.5053,93200.0
2005-05-26 10:30:00,11.75,11.79,11.75,11.78,79600.0,10.5053,10.5411,10.5053,10.5322,79600.0
2005-05-26 10:35:00,11.78,11.79,11.78,11.78,127600.0,10.5322,10.5411,10.5322,10.5322,127600.0
2005-05-26 10:40:00,11.78,11.79,11.76,11.77,46000.0,10.5322,10.5411,10.5143,10.5232,46000.0
2005-05-26 10:45:00,11.76,11.78,11.74,11.75,55200.0,10.5143,10.5322,10.4964,10.5053,55200.0
2005-05-26 10:50:00,11.75,11.76,11.72,11.73,94400.0,10.5053,10.5143,10.4785,10.4875,94400.0
2005-05-26 10:55:00,11.74,11.74,11.69,11.72,94000.0,10.4964,10.4964,10.4517,10.4785,94000.0
2005-05-26 11:00:00,11.71,11.71,11.68,11.69,40400.0,10.4696,10.4696,10.4428,10.4517,40400.0
2005-05-26 11:05:00,11.69,11.72,11.68,11.72,62800.0,10.4517,10.4785,10.4428,10.4785,62800.0
2005-05-26 11:10:00,11.72,11.72,11.68,11.7,39600.0,10.4785,10.4785,10.4428,10.4606,39600.0
2005-05-26 11:15:00,11.7,11.7,11.69,11.7,24400.0,10.4606,10.4606,10.4517,10.4606,24400.0
2005-05-26 11:20:00,11.7,11.7,11.69,11.7,22000.0,10.4606,10.4606,10.4517,10.4606,22000.0
2005-05-26 11:25:00,11.7,11.72,11.7,11.72,29200.0,10.4606,10.4785,10.4606,10.4785,29200.0
2005-05-26 11:30:00,11.7,11.7,11.69,11.7,40000.0,10.4606,10.4606,10.4517,10.4606,40000.0
2005-05-26 11:35:00,11.7,11.71,11.7,11.71,19200.0,10.4606,10.4696,10.4606,10.4696,19200.0
2005-05-26 11:40:00,11.71,11.71,11.69,11.69,45200.0,10.4696,10.4696,10.4517,10.4517,45200.0
2005-05-26 11:45:00,11.69,11.7,11.69,11.69,25600.0,10.4517,10.4606,10.4517,10.4517,25600.0
2005-05-26 11:50:00,11.69,11.72,11.69,11.72,40000.0,10.4517,10.4785,10.4517,10.4785,40000.0
2005-05-26 11:55:00,11.72,11.73,11.68,11.69,64400.0,10.4785,10.4875,10.4428,10.4517,64400.0
2005-05-26 12:00:00,11.68,11.71,11.67,11.7,60400.0,10.4428,10.4696,10.4338,10.4606,60400.0
2005-05-26 12:05:00,11.7,11.71,11.7,11.71,28400.0,10.4606,10.4696,10.4606,10.4696,28400.0
2005-05-26 12:10:00,11.71,11.71,11.7,11.7,16400.0,10.4696,10.4696,10.4606,10.4606,16400.0
2005-05-26 12:15:00,11.7,11.72,11.7,11.72,26800.0,10.4606,10.4785,10.4606,10.4785,26800.0
2005-05-26 12:20:00,11.72,11.72,11.71,11.71,15600.0,10.4785,10.4785,10.4696,10.4696,15600.0
2005-05-26 12:25:00,11.71,11.74,11.71,11.73,81200.0,10.4696,10.4964,10.4696,10.4875,81200.0
2005-05-26 12:30:00,11.72,11.73,11.72,11.72,22800.0,10.4785,10.4875,10.4785,10.4785,22800.0
2005-05-26 12:35:00,11.72,11.72,11.7,11.71,12400.0,10.4785,10.4785,10.4606,10.4696,12400.0
2005-05-26 12:40:00,11.71,11.72,11.71,11.72,11200.0,10.4696,10.4785,10.4696,10.4785,11200.0
2005-05-26 12:45:00,11.72,11.74,11.72,11.73,18400.0,10.4785,10.4964,10.4785,10.4875,18400.0
2005-05-26 12:50:00,11.74,11.74,11.72,11.72,22000.0,10.4964,10.4964,10.4785,10.4785,22000.0
2005-05-26 12:55:00,11.72,11.73,11.72,11.72,6000.0,10.4785,10.4875,10.4785,10.4785,6000.0
2005-05-26 13:00:00,11.73,11.74,11.72,11.74,45200.0,10.4875,10.4964,10.4785,10.4964,45200.0
2005-05-26 13:05:00,11.74,11.74,11.72,11.72,124000.0,10.4964,10.4964,10.4785,10.4785,124000.0
2005-05-26 13:10:00,11.74,11.74,11.73,11.73,20400.0,10.4964,10.4964,10.4875,10.4875,20400.0
2005-05-26 13:15:00,11.73,11.74,11.71,11.71,70000.0,10.4875,10.4964,10.4696,10.4696,70000.0
2005-05-26 13:20:00,11.71,11.71,11.69,11.7,38800.0,10.4696,10.4696,10.4517,10.4606,38800.0
2005-05-26 13:25:00,11.7,11.72,11.7,11.71,13200.0,10.4606,10.4785,10.4606,10.4696,13200.0
2005-05-26 13:30:00,11.71,11.72,11.71,11.72,27600.0,10.4696,10.4785,10.4696,10.4785,27600.0
2005-05-26 13:35:00,11.73,11.74,11.73,11.74,29600.0,10.4875,10.4964,10.4875,10.4964,29600.0
2005-05-26 13:40:00,11.74,11.75,11.73,11.74,71600.0,10.4964,10.5053,10.4875,10.4964,71600.0
2005-05-26 13:45:00,11.75,11.75,11.74,11.75,29600.0,10.5053,10.5053,10.4964,10.5053,29600.0
2005-05-26 13:50:00,11.75,11.76,11.75,11.76,60000.0,10.5053,10.5143,10.5053,10.5143,60000.0
2005-05-26 13:55:00,11.76,11.76,11.75,11.76,84800.0,10.5143,10.5143,10.5053,10.5143,84800.0
2005-05-26 14:00:00,11.76,11.76,11.76,11.76,22800.0,10.5143,10.5143,10.5143,10.5143,22800.0
2005-05-26 14:05:00,11.77,11.78,11.77,11.78,26000.0,10.5232,10.5322,10.5232,10.5322,26000.0
2005-05-26 14:10:00,11.78,11.78,11.77,11.78,12800.0,10.5322,10.5322,10.5232,10.5322,12800.0
2005-05-26 14:15:00,11.78,11.8,11.75,11.79,88000.0,10.5322,10.5501,10.5053,10.5411,88000.0
2005-05-26 14:20:00,11.8,11.8,11.79,11.8,20400.0,10.5501,10.5501,10.5411,10.5501,20400.0
2005-05-26 14:25:00,11.8,11.83,11.8,11.83,108800.0,10.5501,10.5769,10.5501,10.5769,108800.0
2005-05-26 14:30:00,11.82,11.82,11.8,11.81,30000.0,10.5679,10.5679,10.5501,10.559,30000.0
2005-05-26 14:35:00,11.81,11.81,11.79,11.8,56400.0,10.559,10.559,10.5411,10.5501,56400.0
2005-05-26 14:40:00,11.8,11.8,11.8,11.8,28400.0,10.5501,10.5501,10.5501,10.5501,28400.0
2005-05-26 14:45:00,11.8,11.8,11.8,11.8,42400.0,10.5501,10.5501,10.5501,10.5501,42400.0
2005-05-26 14:50:00,11.8,11.8,11.76,11.77,70400.0,10.5501,10.5501,10.5143,10.5232,70400.0
2005-05-26 14:55:00,11.77,11.79,11.77,11.79,42800.0,10.5232,10.5411,10.5232,10.5411,42800.0
2005-05-26 15:00:00,11.79,11.8,11.79,11.79,59600.0,10.5411,10.5501,10.5411,10.5411,59600.0
2005-05-26 15:05:00,11.79,11.79,11.76,11.76,60400.0,10.5411,10.5411,10.5143,10.5143,60400.0
2005-05-26 15:10:00,11.76,11.79,11.76,11.78,24800.0,10.5143,10.5411,10.5143,10.5322,24800.0
2005-05-26 15:15:00,11.78,11.78,11.77,11.77,57200.0,10.5322,10.5322,10.5232,10.5232,57200.0
2005-05-26 15:20:00,11.77,11.79,11.77,11.79,60400.0,10.5232,10.5411,10.5232,10.5411,60400.0
2005-05-26 15:25:00,11.79,11.8,11.79,11.8,36800.0,10.5411,10.5501,10.5411,10.5501,36800.0
2005-05-26 15:30:00,11.8,11.82,11.79,11.82,111200.0,10.5501,10.5679,10.5411,10.5679,111200.0
2005-05-26 15:35:00,11.82,11.83,11.81,11.81,102000.0,10.5679,10.5769,10.559,10.559,102000.0
2005-05-26 15:40:00,11.8,11.81,11.76,11.8,143200.0,10.5501,10.559,10.5143,10.5501,143200.0
2005-05-26 15:45:00,11.8,11.84,11.8,11.84,129600.0,10.5501,10.5858,10.5501,10.5858,129600.0
2005-05-26 15:50:00,11.84,11.85,11.81,11.84,110400.0,10.5858,10.5948,10.559,10.5858,110400.0
2005-05-26 15:55:00,11.84,11.85,11.81,11.85,130000.0,10.5858,10.5948,10.559,10.5948,130000.0
2005-05-27 09:30:00,11.87,11.87,11.76,11.83,99600.0,10.6126,10.6126,10.5143,10.5769,99600.0
2005-05-27 09:35:00,11.82,11.86,11.82,11.86,32000.0,10.5679,10.6037,10.5679,10.6037,32000.0
2005-05-27 09:40:00,11.86,11.87,11.86,11.87,40400.0,10.6037,10.6126,10.6037,10.6126,40400.0
2005-05-27 09:45:00,11.87,11.88,11.86,11.87,47600.0,10.6126,10.6216,10.6037,10.6126,47600.0
2005-05-27 09:50:00,11.88,11.88,11.83,11.83,42800.0,10.6216,10.6216,10.5769,10.5769,42800.0
2005-05-27 09:55:00,11.83,11.86,11.83,11.86,44800.0,10.5769,10.6037,10.5769,10.6037,44800.0
2005-05-27 10:00:00,11.86,11.87,11.86,11.87,28400.0,10.6037,10.6126,10.6037,10.6126,28400.0
2005-05-27 10:05:00,11.87,11.88,11.86,11.88,22400.0,10.6126,10.6216,10.6037,10.6216,22400.0
2005-05-27 10:10:00,11.88,11.9,11.87,11.9,127600.0,10.6216,10.6395,10.6126,10.6395,127600.0
2005-05-27 10:15:00,11.9,11.9,11.86,11.86,59200.0,10.6395,10.6395,10.6037,10.6037,59200.0
2005-05-27 10:20:00,11.85,11.87,11.85,11.87,61200.0,10.5948,10.6126,10.5948,10.6126,61200.0
2005-05-27 10:25:00,11.87,11.88,11.87,11.87,56800.0,10.6126,10.6216,10.6126,10.6126,56800.0
2005-05-27 10:30:00,11.88,11.91,11.87,11.88,84000.0,10.6216,10.6484,10.6126,10.6216,84000.0
2005-05-27 10:35:00,11.88,11.88,11.86,11.87,33200.0,10.6216,10.6216,10.6037,10.6126,33200.0
2005-05-27 10:40:00,11.88,11.88,11.88,11.88,19600.0,10.6216,10.6216,10.6216,10.6216,19600.0
2005-05-27 10:45:00,11.88,11.88,11.87,11.88,31200.0,10.6216,10.6216,10.6126,10.6216,31200.0
2005-05-27 10:50:00,11.88,11.9,11.87,11.9,25200.0,10.6216,10.6395,10.6126,10.6395,25200.0
2005-05-27 10:55:00,11.9,11.92,11.9,11.92,42400.0,10.6395,10.6573,10.6395,10.6573,42400.0
2005-05-27 11:00:00,11.92,11.93,11.92,11.93,28000.0,10.6573,10.6663,10.6573,10.6663,28000.0
2005-05-27 11:05:00,11.93,11.94,11.92,11.93,30400.0,10.6663,10.6752,10.6573,10.6663,30400.0
2005-05-27 11:10:00,11.93,11.95,11.93,11.94,33600.0,10.6663,10.6842,10.6663,10.6752,33600.0
2005-05-27 11:15:00,11.94,11.95,11.94,11.94,30400.0,10.6752,10.6842,10.6752,10.6752,30400.0
2005-05-27 11:20:00,11.94,11.95,11.93,11.94,36800.0,10.6752,10.6842,10.6663,10.6752,36800.0
2005-05-27 11:25:00,11.94,11.95,11.94,11.94,63600.0,10.6752,10.6842,10.6752,10.6752,63600.0
2005-05-27 11:30:00,11.94,11.95,11.94,11.95,35600.0,10.6752,10.6842,10.6752,10.6842,35600.0
2005-05-27 11:35:00,11.95,11.96,11.94,11.94,25200.0,10.6842,10.6931,10.6752,10.6752,25200.0
2005-05-27 11:40:00,11.94,11.94,11.93,11.93,20800.0,10.6752,10.6752,10.6663,10.6663,20800.0
2005-05-27 11:45:00,11.93,11.94,11.92,11.92,45200.0,10.6663,10.6752,10.6573,10.6573,45200.0
2005-05-27 11:50:00,11.93,11.93,11.92,11.92,16400.0,10.6663,10.6663,10.6573,10.6573,16400.0
2005-05-27 11:55:00,11.93,11.93,11.93,11.93,10800.0,10.6663,10.6663,10.6663,10.6663,10800.0
2005-05-27 12:00:00,11.93,11.93,11.92,11.92,54400.0,10.6663,10.6663,10.6573,10.6573,54400.0
2005-05-27 12:05:00,11.92,11.92,11.91,11.91,26000.0,10.6573,10.6573,10.6484,10.6484,26000.0
2005-05-27 12:10:00,11.92,11.92,11.91,11.91,27600.0,10.6573,10.6573,10.6484,10.6484,27600.0
2005-05-27 12:15:00,11.91,11.91,11.9,11.9,35600.0,10.6484,10.6484,10.6395,10.6395,35600.0
2005-05-27 12:20:00,11.9,11.9,11.89,11.89,10800.0,10.6395,10.6395,10.6305,10.6305,10800.0
2005-05-27 12:25:00,11.9,11.9,11.9,11.9,36400.0,10.6395,10.6395,10.6395,10.6395,36400.0
2005-05-27 12:30:00,11.9,11.9,11.9,11.9,5600.0,10.6395,10.6395,10.6395,10.6395,5600.0
2005-05-27 12:35:00,11.9,11.9,11.9,11.9,14000.0,10.6395,10.6395,10.6395,10.6395,14000.0
2005-05-27 12:40:00,11.9,11.93,11.9,11.93,22800.0,10.6395,10.6663,10.6395,10.6663,22800.0
2005-05-27 12:45:00,11.93,11.93,11.92,11.93,38000.0,10.6663,10.6663,10.6573,10.6663,38000.0
2005-05-27 12:50:00,11.93,11.93,11.93,11.93,16400.0,10.6663,10.6663,10.6663,10.6663,16400.0
2005-05-27 12:55:00,11.93,11.94,11.93,11.93,18000.0,10.6663,10.6752,10.6663,10.6663,18000.0
2005-05-27 13:00:00,11.93,11.94,11.93,11.93,16000.0,10.6663,10.6752,10.6663,10.6663,16000.0
2005-05-27 13:05:00,11.93,11.94,11.93,11.94,42000.0,10.6663,10.6752,10.6663,10.6752,42000.0
2005-05-27 13:10:00,11.94,11.94,11.94,11.94,31600.0,10.6752,10.6752,10.6752,10.6752,31600.0
2005-05-27 13:15:00,11.94,11.94,11.93,11.94,14400.0,10.6752,10.6752,10.6663,10.6752,14400.0
2005-05-27 13:20:00,11.94,11.94,11.93,11.93,22000.0,10.6752,10.6752,10.6663,10.6663,22000.0
2005-05-27 13:25:00,11.93,11.94,11.93,11.93,52800.0,10.6663,10.6752,10.6663,10.6663,52800.0
2005-05-27 13:30:00,11.93,11.93,11.91,11.91,238400.0,10.6663,10.6663,10.6484,10.6484,238400.0
2005-05-27 13:35:00,11.91,11.92,11.91,11.91,21200.0,10.6484,10.6573,10.6484,10.6484,21200.0
2005-05-27 13:40:00,11.91,11.91,11.91,11.91,16800.0,10.6484,10.6484,10.6484,10.6484,16800.0
2005-05-27 13:45:00,11.91,11.91,11.91,11.91,29200.0,10.6484,10.6484,10.6484,10.6484,29200.0
2005-05-27 13:50:00,11.91,11.91,11.91,11.91,24800.0,10.6484,10.6484,10.6484,10.6484,24800.0
2005-05-27 13:55:00,11.91,11.91,11.91,11.91,15200.0,10.6484,10.6484,10.6484,10.6484,15200.0
2005-05-27 14:00:00,11.91,11.91,11.91,11.91,20800.0,10.6484,10.6484,10.6484,10.6484,20800.0
2005-05-27 14:05:00,11.91,11.91,11.9,11.9,26800.0,10.6484,10.6484,10.6395,10.6395,26800.0
2005-05-27 14:10:00,11.9,11.91,11.9,11.91,44800.0,10.6395,10.6484,10.6395,10.6484,44800.0
2005-05-27 14:15:00,11.9,11.91,11.9,11.91,28000.0,10.6395,10.6484,10.6395,10.6484,28000.0
2005-05-27 14:20:00,11.91,11.91,11.91,11.91,27200.0,10.6484,10.6484,10.6484,10.6484,27200.0
2005-05-27 14:25:00,11.91,11.91,11.91,11.91,40800.0,10.6484,10.6484,10.6484,10.6484,40800.0
2005-05-27 14:30:00,11.91,11.91,11.91,11.91,25200.0,10.6484,10.6484,10.6484,10.6484,25200.0
2005-05-27 14:35:00,11.91,11.91,11.9,11.9,53200.0,10.6484,10.6484,10.6395,10.6395,53200.0
2005-05-27 14:40:00,11.9,11.91,11.9,11.91,41200.0,10.6395,10.6484,10.6395,10.6484,41200.0
2005-05-27 14:45:00,11.9,11.91,11.9,11.9,115200.0,10.6395,10.6484,10.6395,10.6395,115200.0
2005-05-27 14:50:00,11.9,11.9,11.87,11.88,52000.0,10.6395,10.6395,10.6126,10.6216,52000.0
2005-05-27 14:55:00,11.88,11.89,11.88,11.88,55600.0,10.6216,10.6305,10.6216,10.6216,55600.0
2005-05-27 15:00:00,11.88,11.88,11.88,11.88,17200.0,10.6216,10.6216,10.6216,10.6216,17200.0
2005-05-27 15:05:00,11.88,11.88,11.86,11.88,45200.0,10.6216,10.6216,10.6037,10.6216,45200.0
2005-05-27 15:10:00,11.88,11.88,11.84,11.84,102800.0,10.6216,10.6216,10.5858,10.5858,102800.0
2005-05-27 15:15:00,11.84,11.85,11.84,11.85,87200.0,10.5858,10.5948,10.5858,10.5948,87200.0
2005-05-27 15:20:00,11.85,11.85,11.84,11.85,42800.0,10.5948,10.5948,10.5858,10.5948,42800.0
2005-05-27 15:25:00,11.85,11.85,11.84,11.84,20400.0,10.5948,10.5948,10.5858,10.5858,20400.0
2005-05-27 15:30:00,11.85,11.85,11.84,11.85,54400.0,10.5948,10.5948,10.5858,10.5948,54400.0
2005-05-27 15:35:00,11.85,11.85,11.83,11.83,48800.0,10.5948,10.5948,10.5769,10.5769,48800.0
2005-05-27 15:40:00,11.83,11.84,11.83,11.83,58000.0,10.5769,10.5858,10.5769,10.5769,58000.0
2005-05-27 15:45:00,11.83,11.84,11.83,11.83,65600.0,10.5769,10.5858,10.5769,10.5769,65600.0
2005-05-27 15:50:00,11.83,11.83,11.79,11.8,62000.0,10.5769,10.5769,10.5411,10.5501,62000.0
2005-05-27 15:55:00,11.8,11.85,11.8,11.83,144000.0,10.5501,10.5948,10.5501,10.5769,144000.0
2005-05-31 09:30:00,11.89,11.94,11.87,11.9,171600.0,10.6305,10.6752,10.6126,10.6395,171600.0
2005-05-31 09:35:00,11.9,11.93,11.89,11.91,52800.0,10.6395,10.6663,10.6305,10.6484,52800.0
2005-05-31 09:40:00,11.92,11.94,11.91,11.94,83600.0,10.6573,10.6752,10.6484,10.6752,83600.0
2005-05-31 09:45:00,11.94,11.95,11.93,11.93,58400.0,10.6752,10.6842,10.6663,10.6663,58400.0
2005-05-31 09:50:00,11.94,11.94,11.92,11.93,35600.0,10.6752,10.6752,10.6573,10.6663,35600.0
2005-05-31 09:55:00,11.93,11.94,11.9,11.92,71600.0,10.6663,10.6752,10.6395,10.6573,71600.0
2005-05-31 10:00:00,11.92,11.92,11.89,11.9,103200.0,10.6573,10.6573,10.6305,10.6395,103200.0
2005-05-31 10:05:00,11.9,11.9,11.88,11.9,64400.0,10.6395,10.6395,10.6216,10.6395,64400.0
2005-05-31 10:10:00,11.9,11.93,11.9,11.91,68800.0,10.6395,10.6663,10.6395,10.6484,68800.0
2005-05-31 10:15:00,11.92,11.93,11.91,11.92,47200.0,10.6573,10.6663,10.6484,10.6573,47200.0
2005-05-31 10:20:00,11.92,11.92,11.91,11.91,84400.0,10.6573,10.6573,10.6484,10.6484,84400.0
2005-05-31 10:25:00,11.91,11.91,11.91,11.91,93600.0,10.6484,10.6484,10.6484,10.6484,93600.0
2005-05-31 10:30:00,11.92,11.93,11.92,11.93,43600.0,10.6573,10.6663,10.6573,10.6663,43600.0
2005-05-31 10:35:00,11.93,11.96,11.93,11.96,172800.0,10.6663,10.6931,10.6663,10.6931,172800.0
2005-05-31 10:40:00,11.96,11.97,11.95,11.96,108400.0,10.6931,10.702,10.6842,10.6931,108400.0
2005-05-31 10:45:00,11.96,11.97,11.94,11.95,134400.0,10.6931,10.702,10.6752,10.6842,134400.0
2005-05-31 10:50:00,11.95,11.95,11.94,11.94,39600.0,10.6842,10.6842,10.6752,10.6752,39600.0
2005-05-31 10:55:00,11.94,11.95,11.92,11.93,52800.0,10.6752,10.6842,10.6573,10.6663,52800.0
2005-05-31 11:00:00,11.93,11.94,11.92,11.92,36800.0,10.6663,10.6752,10.6573,10.6573,36800.0
2005-05-31 11:05:00,11.92,11.93,11.86,11.88,135200.0,10.6573,10.6663,10.6037,10.6216,135200.0
2005-05-31 11:10:00,11.88,11.91,11.87,11.89,75200.0,10.6216,10.6484,10.6126,10.6305,75200.0
2005-05-31 11:15:00,11.89,11.89,11.86,11.86,40800.0,10.6305,10.6305,10.6037,10.6037,40800.0
2005-05-31 11:20:00,11.86,11.86,11.84,11.85,45200.0,10.6037,10.6037,10.5858,10.5948,45200.0
2005-05-31 11:25:00,11.85,11.85,11.81,11.83,58000.0,10.5948,10.5948,10.559,10.5769,58000.0
2005-05-31 11:30:00,11.83,11.83,11.8,11.8,29600.0,10.5769,10.5769,10.5501,10.5501,29600.0
2005-05-31 11:35:00,11.8,11.81,11.77,11.77,59200.0,10.5501,10.559,10.5232,10.5232,59200.0
2005-05-31 11:40:00,11.78,11.81,11.77,11.79,164000.0,10.5322,10.559,10.5232,10.5411,164000.0
2005-05-31 11:45:00,11.79,11.83,11.78,11.8,59200.0,10.5411,10.5769,10.5322,10.5501,59200.0
2005-05-31 11:50:00,11.8,11.81,11.8,11.81,97200.0,10.5501,10.559,10.5501,10.559,97200.0
2005-05-31 11:55:00,11.81,11.81,11.79,11.8,35600.0,10.559,10.559,10.5411,10.5501,35600.0
2005-05-31 12:00:00,11.79,11.81,11.79,11.81,41600.0,10.5411,10.559,10.5411,10.559,41600.0
2005-05-31 12:05:00,11.81,11.81,11.8,11.8,94000.0,10.559,10.559,10.5501,10.5501,94000.0
2005-05-31 12:10:00,11.8,11.8,11.79,11.79,30000.0,10.5501,10.5501,10.5411,10.5411,30000.0
2005-05-31 12:15:00,11.78,11.8,11.77,11.8,40000.0,10.5322,10.5501,10.5232,10.5501,40000.0
2005-05-31 12:20:00,11.8,11.81,11.79,11.81,17600.0,10.5501,10.559,10.5411,10.559,17600.0
2005-05-31 12:25:00,11.81,11.82,11.81,11.82,54000.0,10.559,10.5679,10.559,10.5679,54000.0
2005-05-31 12:30:00,11.82,11.82,11.82,11.82,20400.0,10.5679,10.5679,10.5679,10.5679,20400.0
2005-05-31 12:35:00,11.82,11.83,11.82,11.83,36400.0,10.5679,10.5769,10.5679,10.5769,36400.0
2005-05-31 12:40:00,11.83,11.84,11.83,11.84,26400.0,10.5769,10.5858,10.5769,10.5858,26400.0
2005-05-31 12:45:00,11.84,11.84,11.83,11.84,32800.0,10.5858,10.5858,10.5769,10.5858,32800.0
2005-05-31 12:50:00,11.84,11.84,11.83,11.84,32400.0,10.5858,10.5858,10.5769,10.5858,32400.0
2005-05-31 12:55:00,11.83,11.84,11.83,11.84,28000.0,10.5769,10.5858,10.5769,10.5858,28000.0
2005-05-31 13:00:00,11.83,11.83,11.8,11.8,72800.0,10.5769,10.5769,10.5501,10.5501,72800.0
2005-05-31 13:05:00,11.81,11.82,11.81,11.82,29600.0,10.559,10.5679,10.559,10.5679,29600.0
2005-05-31 13:10:00,11.81,11.82,11.81,11.82,24800.0,10.559,10.5679,10.559,10.5679,24800.0
2005-05-31 13:15:00,11.82,11.83,11.82,11.83,35200.0,10.5679,10.5769,10.5679,10.5769,35200.0
2005-05-31 13:20:00,11.83,11.85,11.83,11.84,54400.0,10.5769,10.5948,10.5769,10.5858,54400.0
2005-05-31 13:25:00,11.84,11.85,11.84,11.85,14800.0,10.5858,10.5948,10.5858,10.5948,14800.0
2005-05-31 13:30:00,11.85,11.87,11.85,11.85,59600.0,10.5948,10.6126,10.5948,10.5948,59600.0
2005-05-31 13:35:00,11.86,11.88,11.86,11.87,82000.0,10.6037,10.6216,10.6037,10.6126,82000.0
2005-05-31 13:40:00,11.88,11.9,11.86,11.9,84800.0,10.6216,10.6395,10.6037,10.6395,84800.0
2005-05-31 13:45:00,11.9,11.9,11.87,11.88,102800.0,10.6395,10.6395,10.6126,10.6216,102800.0
2005-05-31 13:50:00,11.88,11.9,11.88,11.9,100800.0,10.6216,10.6395,10.6216,10.6395,100800.0
2005-05-31 13:55:00,11.9,11.91,11.89,11.89,69600.0,10.6395,10.6484,10.6305,10.6305,69600.0
2005-05-31 14:00:00,11.9,11.9,11.89,11.9,54000.0,10.6395,10.6395,10.6305,10.6395,54000.0
2005-05-31 14:05:00,11.9,11.9,11.88,11.89,108000.0,10.6395,10.6395,10.6216,10.6305,108000.0
2005-05-31 14:10:00,11.89,11.89,11.85,11.85,113200.0,10.6305,10.6305,10.5948,10.5948,113200.0
2005-05-31 14:15:00,11.85,11.88,11.85,11.87,108800.0,10.5948,10.6216,10.5948,10.6126,108800.0
2005-05-31 14:20:00,11.87,11.89,11.86,11.89,88400.0,10.6126,10.6305,10.6037,10.6305,88400.0
2005-05-31 14:25:00,11.89,11.91,11.87,11.91,86000.0,10.6305,10.6484,10.6126,10.6484,86000.0
2005-05-31 14:30:00,11.9,11.93,11.9,11.93,153600.0,10.6395,10.6663,10.6395,10.6663,153600.0
2005-05-31 14:35:00,11.93,11.93,11.91,11.92,115200.0,10.6663,10.6663,10.6484,10.6573,115200.0
2005-05-31 14:40:00,11.92,11.94,11.92,11.94,138000.0,10.6573,10.6752,10.6573,10.6752,138000.0
2005-05-31 14:45:00,11.94,11.97,11.94,11.96,192400.0,10.6752,10.702,10.6752,10.6931,192400.0
2005-05-31 14:50:00,11.96,11.97,11.94,11.94,136400.0,10.6931,10.702,10.6752,10.6752,136400.0
2005-05-31 14:55:00,11.94,11.96,11.94,11.95,125200.0,10.6752,10.6931,10.6752,10.6842,125200.0
2005-05-31 15:00:00,11.95,11.96,11.95,11.96,122400.0,10.6842,10.6931,10.6842,10.6931,122400.0
2005-05-31 15:05:00,11.96,11.98,11.96,11.97,154800.0,10.6931,10.711,10.6931,10.702,154800.0
2005-05-31 15:10:00,11.97,11.97,11.95,11.97,173200.0,10.702,10.702,10.6842,10.702,173200.0
2005-05-31 15:15:00,11.97,11.99,11.97,11.99,140800.0,10.702,10.7199,10.702,10.7199,140800.0
2005-05-31 15:20:00,11.99,12.0,11.99,12.0,146000.0,10.7199,10.7289,10.7199,10.7289,146000.0
2005-05-31 15:25:00,12.0,12.0,11.99,11.99,250000.0,10.7289,10.7289,10.7199,10.7199,250000.0
2005-05-31 15:30:00,11.99,11.99,11.96,11.97,142400.0,10.7199,10.7199,10.6931,10.702,142400.0
2005-05-31 15:35:00,11.97,11.97,11.96,11.96,183200.0,10.702,10.702,10.6931,10.6931,183200.0
2005-05-31 15:40:00,11.96,11.99,11.95,11.99,219200.0,10.6931,10.7199,10.6842,10.7199,219200.0
2005-05-31 15:45:00,11.99,12.0,11.99,12.0,186400.0,10.7199,10.7289,10.7199,10.7289,186400.0
2005-05-31 15:50:00,12.0,12.02,12.0,12.02,325200.0,10.7289,10.7467,10.7289,10.7467,325200.0
2005-05-31 15:55:00,12.02,12.06,11.98,11.98,777600.0,10.7467,10.7825,10.711,10.711,777600.0
2005-06-01 09:30:00,12.02,12.02,11.95,11.95,285200.0,10.7467,10.7467,10.6842,10.6842,285200.0
2005-06-01 09:35:00,11.95,12.02,11.94,11.97,57600.0,10.6842,10.7467,10.6752,10.702,57600.0
2005-06-01 09:40:00,11.97,11.97,11.95,11.95,141600.0,10.702,10.702,10.6842,10.6842,141600.0
2005-06-01 09:45:00,11.95,11.95,11.9,11.92,57200.0,10.6842,10.6842,10.6395,10.6573,57200.0
2005-06-01 09:50:00,11.92,11.93,11.88,11.9,54400.0,10.6573,10.6663,10.6216,10.6395,54400.0
2005-06-01 09:55:00,11.9,11.92,11.89,11.9,76400.0,10.6395,10.6573,10.6305,10.6395,76400.0
2005-06-01 10:00:00,11.9,11.94,11.9,11.94,54000.0,10.6395,10.6752,10.6395,10.6752,54000.0
2005-06-01 10:05:00,11.94,12.03,11.94,12.0,75200.0,10.6752,10.7557,10.6752,10.7289,75200.0
2005-06-01 10:10:00,12.0,12.03,11.98,12.01,94400.0,10.7289,10.7557,10.711,10.7378,94400.0
2005-06-01 10:15:00,12.01,12.02,11.99,12.02,191600.0,10.7378,10.7467,10.7199,10.7467,191600.0
2005-06-01 10:20:00,12.01,12.01,11.97,11.98,106000.0,10.7378,10.7378,10.702,10.711,106000.0
2005-06-01 10:25:00,11.98,12.0,11.95,11.97,48400.0,10.711,10.7289,10.6842,10.702,48400.0
2005-06-01 10:30:00,11.97,12.01,11.97,11.99,102000.0,10.702,10.7378,10.702,10.7199,102000.0
2005-06-01 10:35:00,11.99,12.0,11.98,12.0,23600.0,10.7199,10.7289,10.711,10.7289,23600.0
2005-06-01 10:40:00,12.0,12.0,11.97,11.98,67600.0,10.7289,10.7289,10.702,10.711,67600.0
2005-06-01 10:45:00,11.98,11.98,11.97,11.98,54000.0,10.711,10.711,10.702,10.711,54000.0
2005-06-01 10:50:00,11.98,11.98,11.96,11.97,95200.0,10.711,10.711,10.6931,10.702,95200.0
2005-06-01 10:55:00,11.97,11.97,11.95,11.95,25200.0,10.702,10.702,10.6842,10.6842,25200.0
2005-06-01 11:00:00,11.95,11.96,11.93,11.95,88800.0,10.6842,10.6931,10.6663,10.6842,88800.0
2005-06-01 11:05:00,11.94,11.96,11.94,11.95,33600.0,10.6752,10.6931,10.6752,10.6842,33600.0
2005-06-01 11:10:00,11.95,11.96,11.94,11.95,54400.0,10.6842,10.6931,10.6752,10.6842,54400.0
2005-06-01 11:15:00,11.96,12.0,11.96,11.99,33200.0,10.6931,10.7289,10.6931,10.7199,33200.0
2005-06-01 11:20:00,11.98,12.01,11.98,12.0,52400.0,10.711,10.7378,10.711,10.7289,52400.0
2005-06-01 11:25:00,12.0,12.01,11.99,12.0,16000.0,10.7289,10.7378,10.7199,10.7289,16000.0
2005-06-01 11:30:00,12.0,12.0,11.99,12.0,15200.0,10.7289,10.7289,10.7199,10.7289,15200.0
2005-06-01 11:35:00,11.99,11.99,11.99,11.99,9200.0,10.7199,10.7199,10.7199,10.7199,9200.0
2005-06-01 11:40:00,11.99,11.99,11.96,11.97,32800.0,10.7199,10.7199,10.6931,10.702,32800.0
2005-06-01 11:45:00,11.97,11.97,11.97,11.97,16400.0,10.702,10.702,10.702,10.702,16400.0
2005-06-01 11:50:00,11.96,11.97,11.95,11.97,54400.0,10.6931,10.702,10.6842,10.702,54400.0
2005-06-01 11:55:00,11.97,11.97,11.97,11.97,31600.0,10.702,10.702,10.702,10.702,31600.0
2005-06-01 12:00:00,11.97,11.97,11.92,11.92,108800.0,10.702,10.702,10.6573,10.6573,108800.0
2005-06-01 12:05:00,11.92,11.93,11.9,11.92,44400.0,10.6573,10.6663,10.6395,10.6573,44400.0
2005-06-01 12:10:00,11.92,11.92,11.89,11.9,58800.0,10.6573,10.6573,10.6305,10.6395,58800.0
2005-06-01 12:15:00,11.9,11.9,11.89,11.89,18000.0,10.6395,10.6395,10.6305,10.6305,18000.0
2005-06-01 12:20:00,11.89,11.89,11.86,11.86,54400.0,10.6305,10.6305,10.6037,10.6037,54400.0
2005-06-01 12:25:00,11.86,11.86,11.85,11.85,39600.0,10.6037,10.6037,10.5948,10.5948,39600.0
2005-06-01 12:30:00,11.85,11.9,11.83,11.85,59200.0,10.5948,10.6395,10.5769,10.5948,59200.0
2005-06-01 12:35:00,11.85,11.85,11.84,11.85,20000.0,10.5948,10.5948,10.5858,10.5948,20000.0
2005-06-01 12:40:00,11.85,11.85,11.85,11.85,34800.0,10.5948,10.5948,10.5948,10.5948,34800.0
2005-06-01 12:45:00,11.85,11.86,11.85,11.86,35200.0,10.5948,10.6037,10.5948,10.6037,35200.0
2005-06-01 12:50:00,11.86,11.88,11.85,11.88,22000.0,10.6037,10.6216,10.5948,10.6216,22000.0
2005-06-01 12:55:00,11.88,11.9,11.87,11.9,24800.0,10.6216,10.6395,10.6126,10.6395,24800.0
2005-06-01 13:00:00,11.9,11.9,11.9,11.9,28800.0,10.6395,10.6395,10.6395,10.6395,28800.0
2005-06-01 13:05:00,11.9,11.9,11.9,11.9,21600.0,10.6395,10.6395,10.6395,10.6395,21600.0
2005-06-01 13:10:00,11.9,11.9,11.9,11.9,16000.0,10.6395,10.6395,10.6395,10.6395,16000.0
2005-06-01 13:15:00,11.89,11.9,11.88,11.88,19200.0,10.6305,10.6395,10.6216,10.6216,19200.0
2005-06-01 13:20:00,11.88,11.9,11.88,11.9,36000.0,10.6216,10.6395,10.6216,10.6395,36000.0
2005-06-01 13:25:00,11.9,11.9,11.9,11.9,9600.0,10.6395,10.6395,10.6395,10.6395,9600.0
2005-06-01 13:30:00,11.9,11.9,11.87,11.88,32400.0,10.6395,10.6395,10.6126,10.6216,32400.0
2005-06-01 13:35:00,11.88,11.88,11.86,11.86,34400.0,10.6216,10.6216,10.6037,10.6037,34400.0
2005-06-01 13:40:00,11.86,11.88,11.86,11.88,13600.0,10.6037,10.6216,10.6037,10.6216,13600.0
2005-06-01 13:45:00,11.88,11.88,11.86,11.87,25600.0,10.6216,10.6216,10.6037,10.6126,25600.0
2005-06-01 13:50:00,11.87,11.9,11.86,11.9,68800.0,10.6126,10.6395,10.6037,10.6395,68800.0
2005-06-01 13:55:00,11.9,11.9,11.9,11.9,28400.0,10.6395,10.6395,10.6395,10.6395,28400.0
2005-06-01 14:00:00,11.9,11.9,11.88,11.9,35200.0,10.6395,10.6395,10.6216,10.6395,35200.0
2005-06-01 14:05:00,11.9,11.9,11.89,11.89,27200.0,10.6395,10.6395,10.6305,10.6305,27200.0
2005-06-01 14:10:00,11.89,11.9,11.89,11.89,20800.0,10.6305,10.6395,10.6305,10.6305,20800.0
2005-06-01 14:15:00,11.89,11.9,11.88,11.89,36000.0,10.6305,10.6395,10.6216,10.6305,36000.0
2005-06-01 14:20:00,11.89,11.9,11.87,11.89,32000.0,10.6305,10.6395,10.6126,10.6305,32000.0
2005-06-01 14:25:00,11.88,11.9,11.87,11.9,41200.0,10.6216,10.6395,10.6126,10.6395,41200.0
2005-06-01 14:30:00,11.9,11.9,11.88,11.9,64000.0,10.6395,10.6395,10.6216,10.6395,64000.0
2005-06-01 14:35:00,11.9,11.9,11.9,11.9,34800.0,10.6395,10.6395,10.6395,10.6395,34800.0
2005-06-01 14:40:00,11.9,11.9,11.87,11.88,135200.0,10.6395,10.6395,10.6126,10.6216,135200.0
2005-06-01 14:45:00,11.88,11.88,11.86,11.87,172000.0,10.6216,10.6216,10.6037,10.6126,172000.0
2005-06-01 14:50:00,11.87,11.89,11.86,11.89,260000.0,10.6126,10.6305,10.6037,10.6305,260000.0
2005-06-01 14:55:00,11.89,11.9,11.88,11.88,60800.0,10.6305,10.6395,10.6216,10.6216,60800.0
2005-06-01 15:00:00,11.89,11.92,11.88,11.92,92400.0,10.6305,10.6573,10.6216,10.6573,92400.0
2005-06-01 15:05:00,11.92,11.92,11.89,11.89,101600.0,10.6573,10.6573,10.6305,10.6305,101600.0
2005-06-01 15:10:00,11.89,11.9,11.89,11.9,49600.0,10.6305,10.6395,10.6305,10.6395,49600.0
2005-06-01 15:15:00,11.9,11.9,11.88,11.9,100000.0,10.6395,10.6395,10.6216,10.6395,100000.0
2005-06-01 15:20:00,11.9,11.93,11.9,11.91,102800.0,10.6395,10.6663,10.6395,10.6484,102800.0
2005-06-01 15:25:00,11.91,11.92,11.9,11.92,20800.0,10.6484,10.6573,10.6395,10.6573,20800.0
2005-06-01 15:30:00,11.92,11.94,11.92,11.94,188400.0,10.6573,10.6752,10.6573,10.6752,188400.0
2005-06-01 15:35:00,11.94,11.94,11.93,11.94,80800.0,10.6752,10.6752,10.6663,10.6752,80800.0
2005-06-01 15:40:00,11.94,11.97,11.94,11.97,97200.0,10.6752,10.702,10.6752,10.702,97200.0
2005-06-01 15:45:00,11.97,12.0,11.97,11.99,87200.0,10.702,10.7289,10.702,10.7199,87200.0
2005-06-01 15:50:00,11.99,12.0,11.99,11.99,88800.0,10.7199,10.7289,10.7199,10.7199,88800.0
2005-06-01 15:55:00,11.99,12.0,11.98,11.99,101200.0,10.7199,10.7289,10.711,10.7199,101200.0
2005-06-02 09:30:00,11.99,12.0,11.89,11.98,140000.0,10.7199,10.7289,10.6305,10.711,140000.0
2005-06-02 09:35:00,11.99,11.99,11.92,11.98,50400.0,10.7199,10.7199,10.6573,10.711,50400.0
2005-06-02 09:40:00,11.99,12.0,11.97,11.99,29200.0,10.7199,10.7289,10.702,10.7199,29200.0
2005-06-02 09:45:00,11.99,11.99,11.97,11.97,44000.0,10.7199,10.7199,10.702,10.702,44000.0
2005-06-02 09:50:00,11.98,11.99,11.97,11.98,50000.0,10.711,10.7199,10.702,10.711,50000.0
2005-06-02 09:55:00,11.99,11.99,11.97,11.98,64400.0,10.7199,10.7199,10.702,10.711,64400.0
2005-06-02 10:00:00,11.98,11.99,11.97,11.97,45200.0,10.711,10.7199,10.702,10.702,45200.0
2005-06-02 10:05:00,11.98,11.99,11.97,11.97,31600.0,10.711,10.7199,10.702,10.702,31600.0
2005-06-02 10:10:00,11.97,11.98,11.95,11.95,29600.0,10.702,10.711,10.6842,10.6842,29600.0
2005-06-02 10:15:00,11.96,11.97,11.94,11.95,44400.0,10.6931,10.702,10.6752,10.6842,44400.0
2005-06-02 10:20:00,11.97,11.97,11.91,11.94,78400.0,10.702,10.702,10.6484,10.6752,78400.0
2005-06-02 10:25:00,11.93,11.97,11.93,11.96,49200.0,10.6663,10.702,10.6663,10.6931,49200.0
2005-06-02 10:30:00,11.96,11.97,11.94,11.94,41600.0,10.6931,10.702,10.6752,10.6752,41600.0
2005-06-02 10:35:00,11.94,11.94,11.9,11.9,22800.0,10.6752,10.6752,10.6395,10.6395,22800.0
2005-06-02 10:40:00,11.91,11.95,11.9,11.95,34800.0,10.6484,10.6842,10.6395,10.6842,34800.0
2005-06-02 10:45:00,11.95,11.95,11.93,11.94,35600.0,10.6842,10.6842,10.6663,10.6752,35600.0
2005-06-02 10:50:00,11.94,11.94,11.91,11.92,58000.0,10.6752,10.6752,10.6484,10.6573,58000.0
2005-06-02 10:55:00,11.92,11.93,11.91,11.92,46400.0,10.6573,10.6663,10.6484,10.6573,46400.0
2005-06-02 11:00:00,11.91,11.92,11.9,11.92,16800.0,10.6484,10.6573,10.6395,10.6573,16800.0
2005-06-02 11:05:00,11.92,11.93,11.91,11.92,22000.0,10.6573,10.6663,10.6484,10.6573,22000.0
2005-06-02 11:10:00,11.91,11.92,11.9,11.91,22400.0,10.6484,10.6573,10.6395,10.6484,22400.0
2005-06-02 11:15:00,11.91,11.92,11.9,11.92,60800.0,10.6484,10.6573,10.6395,10.6573,60800.0
2005-06-02 11:20:00,11.91,11.92,11.87,11.88,76800.0,10.6484,10.6573,10.6126,10.6216,76800.0
2005-06-02 11:25:00,11.88,11.9,11.88,11.89,22000.0,10.6216,10.6395,10.6216,10.6305,22000.0
2005-06-02 11:30:00,11.89,11.9,11.89,11.9,29200.0,10.6305,10.6395,10.6305,10.6395,29200.0
2005-06-02 11:35:00,11.9,11.92,11.9,11.92,44400.0,10.6395,10.6573,10.6395,10.6573,44400.0
2005-06-02 11:40:00,11.92,11.92,11.9,11.9,19200.0,10.6573,10.6573,10.6395,10.6395,19200.0
2005-06-02 11:45:00,11.9,11.9,11.88,11.9,20000.0,10.6395,10.6395,10.6216,10.6395,20000.0
2005-06-02 11:50:00,11.89,11.92,11.89,11.89,27200.0,10.6305,10.6573,10.6305,10.6305,27200.0
2005-06-02 11:55:00,11.89,11.91,11.88,11.91,12800.0,10.6305,10.6484,10.6216,10.6484,12800.0
2005-06-02 12:00:00,11.92,11.98,11.91,11.98,57600.0,10.6573,10.711,10.6484,10.711,57600.0
2005-06-02 12:05:00,11.98,11.99,11.96,11.96,22400.0,10.711,10.7199,10.6931,10.6931,22400.0
2005-06-02 12:10:00,11.97,11.97,11.95,11.96,3600.0,10.702,10.702,10.6842,10.6931,3600.0
2005-06-02 12:15:00,11.95,11.96,11.95,11.96,8000.0,10.6842,10.6931,10.6842,10.6931,8000.0
2005-06-02 12:20:00,11.96,11.97,11.96,11.96,18400.0,10.6931,10.702,10.6931,10.6931,18400.0
2005-06-02 12:25:00,11.96,11.97,11.96,11.96,16400.0,10.6931,10.702,10.6931,10.6931,16400.0
2005-06-02 12:30:00,11.97,11.99,11.97,11.99,19600.0,10.702,10.7199,10.702,10.7199,19600.0
2005-06-02 12:35:00,11.97,11.97,11.93,11.96,35200.0,10.702,10.702,10.6663,10.6931,35200.0
2005-06-02 12:40:00,11.95,11.97,11.94,11.95,7600.0,10.6842,10.702,10.6752,10.6842,7600.0
2005-06-02 12:45:00,11.96,11.97,11.95,11.95,5200.0,10.6931,10.702,10.6842,10.6842,5200.0
2005-06-02 12:50:00,11.96,11.98,11.96,11.98,9600.0,10.6931,10.711,10.6931,10.711,9600.0
2005-06-02 12:55:00,11.99,11.99,11.98,11.98,4000.0,10.7199,10.7199,10.711,10.711,4000.0
2005-06-02 13:00:00,11.98,11.99,11.98,11.99,12000.0,10.711,10.7199,10.711,10.7199,12000.0
2005-06-02 13:05:00,11.99,12.0,11.99,12.0,86800.0,10.7199,10.7289,10.7199,10.7289,86800.0
2005-06-02 13:10:00,11.99,12.0,11.99,11.99,26000.0,10.7199,10.7289,10.7199,10.7199,26000.0
2005-06-02 13:15:00,11.99,12.0,11.98,11.98,13200.0,10.7199,10.7289,10.711,10.711,13200.0
2005-06-02 13:20:00,11.98,11.98,11.98,11.98,16800.0,10.711,10.711,10.711,10.711,16800.0
2005-06-02 13:25:00,11.98,11.99,11.97,11.97,18400.0,10.711,10.7199,10.702,10.702,18400.0
2005-06-02 13:30:00,11.97,11.97,11.94,11.96,43200.0,10.702,10.702,10.6752,10.6931,43200.0
2005-06-02 13:35:00,11.96,11.96,11.94,11.94,21200.0,10.6931,10.6931,10.6752,10.6752,21200.0
2005-06-02 13:40:00,11.94,11.95,11.92,11.92,33200.0,10.6752,10.6842,10.6573,10.6573,33200.0
2005-06-02 13:45:00,11.92,11.95,11.92,11.95,21200.0,10.6573,10.6842,10.6573,10.6842,21200.0
2005-06-02 13:50:00,11.94,11.97,11.94,11.97,17600.0,10.6752,10.702,10.6752,10.702,17600.0
2005-06-02 13:55:00,11.97,11.99,11.97,11.99,7600.0,10.702,10.7199,10.702,10.7199,7600.0
2005-06-02 14:00:00,11.99,12.0,11.98,12.0,50800.0,10.7199,10.7289,10.711,10.7289,50800.0
2005-06-02 14:05:00,12.0,12.0,11.99,11.99,17200.0,10.7289,10.7289,10.7199,10.7199,17200.0
2005-06-02 14:10:00,11.99,12.0,11.99,12.0,12800.0,10.7199,10.7289,10.7199,10.7289,12800.0
2005-06-02 14:15:00,12.0,12.0,11.99,12.0,18800.0,10.7289,10.7289,10.7199,10.7289,18800.0
2005-06-02 14:20:00,12.0,12.0,11.99,12.0,28800.0,10.7289,10.7289,10.7199,10.7289,28800.0
2005-06-02 14:25:00,12.0,12.0,11.99,11.99,30800.0,10.7289,10.7289,10.7199,10.7199,30800.0
2005-06-02 14:30:00,11.99,12.0,11.98,12.0,45600.0,10.7199,10.7289,10.711,10.7289,45600.0
2005-06-02 14:35:00,12.0,12.0,11.96,11.96,34000.0,10.7289,10.7289,10.6931,10.6931,34000.0
2005-06-02 14:40:00,11.96,11.97,11.95,11.95,46800.0,10.6931,10.702,10.6842,10.6842,46800.0
2005-06-02 14:45:00,11.96,11.96,11.94,11.94,34800.0,10.6931,10.6931,10.6752,10.6752,34800.0
2005-06-02 14:50:00,11.94,12.0,11.94,12.0,107600.0,10.6752,10.7289,10.6752,10.7289,107600.0
2005-06-02 14:55:00,11.99,12.0,11.97,11.99,24000.0,10.7199,10.7289,10.702,10.7199,24000.0
2005-06-02 15:00:00,11.99,11.99,11.97,11.98,23600.0,10.7199,10.7199,10.702,10.711,23600.0
2005-06-02 15:05:00,11.98,11.98,11.97,11.98,51600.0,10.711,10.711,10.702,10.711,51600.0
2005-06-02 15:10:00,11.97,11.98,11.97,11.98,21600.0,10.702,10.711,10.702,10.711,21600.0
2005-06-02 15:15:00,11.97,11.98,11.97,11.97,30400.0,10.702,10.711,10.702,10.702,30400.0
2005-06-02 15:20:00,11.97,11.97,11.96,11.97,30000.0,10.702,10.702,10.6931,10.702,30000.0
2005-06-02 15:25:00,11.97,11.97,11.97,11.97,11200.0,10.702,10.702,10.702,10.702,11200.0
2005-06-02 15:30:00,11.97,11.99,11.97,11.97,56800.0,10.702,10.7199,10.702,10.702,56800.0
2005-06-02 15:35:00,11.97,11.99,11.97,11.98,36800.0,10.702,10.7199,10.702,10.711,36800.0
2005-06-02 15:40:00,11.98,11.99,11.98,11.99,80400.0,10.711,10.7199,10.711,10.7199,80400.0
2005-06-02 15:45:00,11.99,11.99,11.98,11.99,70000.0,10.7199,10.7199,10.711,10.7199,70000.0
2005-06-02 15:50:00,11.99,12.0,11.99,12.0,98000.0,10.7199,10.7289,10.7199,10.7289,98000.0
2005-06-02 15:55:00,11.99,12.0,11.98,12.0,162800.0,10.7199,10.7289,10.711,10.7289,162800.0
2005-06-03 09:30:00,12.01,12.01,11.94,11.94,252800.0,10.7378,10.7378,10.6752,10.6752,252800.0
2005-06-03 09:35:00,11.94,11.99,11.94,11.99,16800.0,10.6752,10.7199,10.6752,10.7199,16800.0
2005-06-03 09:40:00,11.99,12.0,11.97,11.99,16400.0,10.7199,10.7289,10.702,10.7199,16400.0
2005-06-03 09:45:00,11.99,12.0,11.98,11.98,56400.0,10.7199,10.7289,10.711,10.711,56400.0
2005-06-03 09:50:00,11.98,12.0,11.97,11.99,27600.0,10.711,10.7289,10.702,10.7199,27600.0
2005-06-03 09:55:00,11.98,12.01,11.97,12.0,45600.0,10.711,10.7378,10.702,10.7289,45600.0
2005-06-03 10:00:00,11.99,11.99,11.95,11.98,52400.0,10.7199,10.7199,10.6842,10.711,52400.0
2005-06-03 10:05:00,11.96,11.99,11.94,11.95,90000.0,10.6931,10.7199,10.6752,10.6842,90000.0
2005-06-03 10:10:00,11.95,11.95,11.94,11.94,22000.0,10.6842,10.6842,10.6752,10.6752,22000.0
2005-06-03 10:15:00,11.95,11.95,11.89,11.9,158400.0,10.6842,10.6842,10.6305,10.6395,158400.0
2005-06-03 10:20:00,11.9,11.91,11.87,11.88,58400.0,10.6395,10.6484,10.6126,10.6216,58400.0
2005-06-03 10:25:00,11.88,11.91,11.87,11.88,36400.0,10.6216,10.6484,10.6126,10.6216,36400.0
2005-06-03 10:30:00,11.89,11.89,11.87,11.89,33600.0,10.6305,10.6305,10.6126,10.6305,33600.0
2005-06-03 10:35:00,11.89,11.89,11.87,11.88,27200.0,10.6305,10.6305,10.6126,10.6216,27200.0
2005-06-03 10:40:00,11.88,11.88,11.86,11.88,41200.0,10.6216,10.6216,10.6037,10.6216,41200.0
2005-06-03 10:45:00,11.88,11.9,11.88,11.9,16800.0,10.6216,10.6395,10.6216,10.6395,16800.0
2005-06-03 10:50:00,11.9,11.92,11.88,11.9,106400.0,10.6395,10.6573,10.6216,10.6395,106400.0
2005-06-03 10:55:00,11.89,11.9,11.88,11.88,36800.0,10.6305,10.6395,10.6216,10.6216,36800.0
2005-06-03 11:00:00,11.89,11.89,11.88,11.88,22000.0,10.6305,10.6305,10.6216,10.6216,22000.0
2005-06-03 11:05:00,11.89,11.9,11.88,11.9,54400.0,10.6305,10.6395,10.6216,10.6395,54400.0
2005-06-03 11:10:00,11.9,11.9,11.89,11.9,24000.0,10.6395,10.6395,10.6305,10.6395,24000.0
2005-06-03 11:15:00,11.9,11.9,11.87,11.87,29200.0,10.6395,10.6395,10.6126,10.6126,29200.0
2005-06-03 11:20:00,11.87,11.87,11.85,11.85,11600.0,10.6126,10.6126,10.5948,10.5948,11600.0
2005-06-03 11:25:00,11.86,11.86,11.84,11.85,11200.0,10.6037,10.6037,10.5858,10.5948,11200.0
2005-06-03 11:30:00,11.85,11.85,11.83,11.83,38000.0,10.5948,10.5948,10.5769,10.5769,38000.0
2005-06-03 11:35:00,11.83,11.85,11.82,11.83,86000.0,10.5769,10.5948,10.5679,10.5769,86000.0
2005-06-03 11:40:00,11.83,11.87,11.83,11.87,23600.0,10.5769,10.6126,10.5769,10.6126,23600.0
2005-06-03 11:45:00,11.86,11.86,11.82,11.84,19600.0,10.6037,10.6037,10.5679,10.5858,19600.0
2005-06-03 11:50:00,11.84,11.84,11.81,11.82,30400.0,10.5858,10.5858,10.559,10.5679,30400.0
2005-06-03 11:55:00,11.81,11.84,11.81,11.83,28000.0,10.559,10.5858,10.559,10.5769,28000.0
2005-06-03 12:00:00,11.83,11.84,11.82,11.84,26000.0,10.5769,10.5858,10.5679,10.5858,26000.0
2005-06-03 12:05:00,11.84,11.84,11.83,11.83,18000.0,10.5858,10.5858,10.5769,10.5769,18000.0
2005-06-03 12:10:00,11.83,11.83,11.81,11.81,28400.0,10.5769,10.5769,10.559,10.559,28400.0
2005-06-03 12:15:00,11.81,11.83,11.81,11.83,37200.0,10.559,10.5769,10.559,10.5769,37200.0
2005-06-03 12:20:00,11.83,11.83,11.77,11.77,67200.0,10.5769,10.5769,10.5232,10.5232,67200.0
2005-06-03 12:25:00,11.77,11.78,11.72,11.74,132800.0,10.5232,10.5322,10.4785,10.4964,132800.0
2005-06-03 12:30:00,11.74,11.75,11.68,11.7,110000.0,10.4964,10.5053,10.4428,10.4606,110000.0
2005-06-03 12:35:00,11.7,11.72,11.7,11.71,43200.0,10.4606,10.4785,10.4606,10.4696,43200.0
2005-06-03 12:40:00,11.72,11.72,11.71,11.72,20000.0,10.4785,10.4785,10.4696,10.4785,20000.0
2005-06-03 12:45:00,11.72,11.72,11.68,11.68,38800.0,10.4785,10.4785,10.4428,10.4428,38800.0
2005-06-03 12:50:00,11.68,11.68,11.67,11.68,45200.0,10.4428,10.4428,10.4338,10.4428,45200.0
2005-06-03 12:55:00,11.68,11.69,11.67,11.69,24400.0,10.4428,10.4517,10.4338,10.4517,24400.0
2005-06-03 13:00:00,11.69,11.69,11.69,11.69,24000.0,10.4517,10.4517,10.4517,10.4517,24000.0
2005-06-03 13:05:00,11.69,11.7,11.69,11.7,40800.0,10.4517,10.4606,10.4517,10.4606,40800.0
2005-06-03 13:10:00,11.7,11.7,11.7,11.7,59600.0,10.4606,10.4606,10.4606,10.4606,59600.0
2005-06-03 13:15:00,11.7,11.7,11.67,11.68,26400.0,10.4606,10.4606,10.4338,10.4428,26400.0
2005-06-03 13:20:00,11.68,11.68,11.68,11.68,16800.0,10.4428,10.4428,10.4428,10.4428,16800.0
2005-06-03 13:25:00,11.68,11.7,11.68,11.7,44400.0,10.4428,10.4606,10.4428,10.4606,44400.0
2005-06-03 13:30:00,11.7,11.75,11.7,11.74,43200.0,10.4606,10.5053,10.4606,10.4964,43200.0
2005-06-03 13:35:00,11.74,11.75,11.74,11.74,45200.0,10.4964,10.5053,10.4964,10.4964,45200.0
2005-06-03 13:40:00,11.75,11.75,11.73,11.74,13600.0,10.5053,10.5053,10.4875,10.4964,13600.0
2005-06-03 13:45:00,11.74,11.75,11.74,11.74,23600.0,10.4964,10.5053,10.4964,10.4964,23600.0
2005-06-03 13:50:00,11.75,11.76,11.75,11.76,53600.0,10.5053,10.5143,10.5053,10.5143,53600.0
2005-06-03 13:55:00,11.76,11.77,11.76,11.76,19600.0,10.5143,10.5232,10.5143,10.5143,19600.0
2005-06-03 14:00:00,11.76,11.76,11.73,11.73,22800.0,10.5143,10.5143,10.4875,10.4875,22800.0
2005-06-03 14:05:00,11.72,11.72,11.72,11.72,27200.0,10.4785,10.4785,10.4785,10.4785,27200.0
2005-06-03 14:10:00,11.72,11.74,11.72,11.74,13200.0,10.4785,10.4964,10.4785,10.4964,13200.0
2005-06-03 14:15:00,11.74,11.77,11.74,11.77,72000.0,10.4964,10.5232,10.4964,10.5232,72000.0
2005-06-03 14:20:00,11.77,11.79,11.77,11.78,37600.0,10.5232,10.5411,10.5232,10.5322,37600.0
2005-06-03 14:25:00,11.78,11.79,11.78,11.79,40400.0,10.5322,10.5411,10.5322,10.5411,40400.0
2005-06-03 14:30:00,11.79,11.79,11.76,11.77,66800.0,10.5411,10.5411,10.5143,10.5232,66800.0
2005-06-03 14:35:00,11.76,11.77,11.76,11.76,9200.0,10.5143,10.5232,10.5143,10.5143,9200.0
2005-06-03 14:40:00,11.77,11.78,11.76,11.76,46800.0,10.5232,10.5322,10.5143,10.5143,46800.0
2005-06-03 14:45:00,11.78,11.78,11.77,11.77,14400.0,10.5322,10.5322,10.5232,10.5232,14400.0
2005-06-03 14:50:00,11.77,11.77,11.76,11.76,42800.0,10.5232,10.5232,10.5143,10.5143,42800.0
2005-06-03 14:55:00,11.77,11.78,11.75,11.77,48000.0,10.5232,10.5322,10.5053,10.5232,48000.0
2005-06-03 15:00:00,11.77,11.77,11.74,11.75,52000.0,10.5232,10.5232,10.4964,10.5053,52000.0
2005-06-03 15:05:00,11.75,11.77,11.75,11.76,23600.0,10.5053,10.5232,10.5053,10.5143,23600.0
2005-06-03 15:10:00,11.76,11.76,11.72,11.73,48400.0,10.5143,10.5143,10.4785,10.4875,48400.0
2005-06-03 15:15:00,11.73,11.74,11.72,11.74,32400.0,10.4875,10.4964,10.4785,10.4964,32400.0
2005-06-03 15:20:00,11.74,11.75,11.71,11.71,50000.0,10.4964,10.5053,10.4696,10.4696,50000.0
2005-06-03 15:25:00,11.72,11.72,11.69,11.7,24400.0,10.4785,10.4785,10.4517,10.4606,24400.0
2005-06-03 15:30:00,11.7,11.72,11.7,11.71,27200.0,10.4606,10.4785,10.4606,10.4696,27200.0
2005-06-03 15:35:00,11.71,11.75,11.71,11.72,45200.0,10.4696,10.5053,10.4696,10.4785,45200.0
2005-06-03 15:40:00,11.73,11.73,11.72,11.72,42400.0,10.4875,10.4875,10.4785,10.4785,42400.0
2005-06-03 15:45:00,11.72,11.73,11.71,11.72,31200.0,10.4785,10.4875,10.4696,10.4785,31200.0
2005-06-03 15:50:00,11.72,11.74,11.72,11.73,85200.0,10.4785,10.4964,10.4785,10.4875,85200.0
2005-06-03 15:55:00,11.73,11.76,11.72,11.73,370400.0,10.4875,10.5143,10.4785,10.4875,370400.0
2005-06-06 09:30:00,11.75,11.78,11.71,11.78,86400.0,10.5053,10.5322,10.4696,10.5322,86400.0
2005-06-06 09:35:00,11.77,11.8,11.77,11.78,23200.0,10.5232,10.5501,10.5232,10.5322,23200.0
2005-06-06 09:40:00,11.79,11.79,11.75,11.75,29600.0,10.5411,10.5411,10.5053,10.5053,29600.0
2005-06-06 09:45:00,11.75,11.75,11.74,11.74,15200.0,10.5053,10.5053,10.4964,10.4964,15200.0
2005-06-06 09:50:00,11.74,11.74,11.7,11.73,32800.0,10.4964,10.4964,10.4606,10.4875,32800.0
2005-06-06 09:55:00,11.71,11.74,11.71,11.74,22000.0,10.4696,10.4964,10.4696,10.4964,22000.0
2005-06-06 10:00:00,11.74,11.74,11.72,11.73,38800.0,10.4964,10.4964,10.4785,10.4875,38800.0
2005-06-06 10:05:00,11.73,11.78,11.73,11.74,28800.0,10.4875,10.5322,10.4875,10.4964,28800.0
2005-06-06 10:10:00,11.75,11.78,11.74,11.76,30000.0,10.5053,10.5322,10.4964,10.5143,30000.0
2005-06-06 10:15:00,11.77,11.79,11.74,11.77,14400.0,10.5232,10.5411,10.4964,10.5232,14400.0
2005-06-06 10:20:00,11.76,11.76,11.73,11.74,34000.0,10.5143,10.5143,10.4875,10.4964,34000.0
2005-06-06 10:25:00,11.74,11.75,11.74,11.74,17200.0,10.4964,10.5053,10.4964,10.4964,17200.0
2005-06-06 10:30:00,11.74,11.74,11.73,11.74,21200.0,10.4964,10.4964,10.4875,10.4964,21200.0
2005-06-06 10:35:00,11.73,11.73,11.72,11.72,25600.0,10.4875,10.4875,10.4785,10.4785,25600.0
2005-06-06 10:40:00,11.72,11.75,11.72,11.74,43600.0,10.4785,10.5053,10.4785,10.4964,43600.0
2005-06-06 10:45:00,11.74,11.74,11.71,11.72,17200.0,10.4964,10.4964,10.4696,10.4785,17200.0
2005-06-06 10:50:00,11.72,11.74,11.72,11.74,18400.0,10.4785,10.4964,10.4785,10.4964,18400.0
2005-06-06 10:55:00,11.74,11.75,11.72,11.74,46400.0,10.4964,10.5053,10.4785,10.4964,46400.0
2005-06-06 11:00:00,11.74,11.76,11.74,11.76,42800.0,10.4964,10.5143,10.4964,10.5143,42800.0
2005-06-06 11:05:00,11.76,11.78,11.76,11.77,23600.0,10.5143,10.5322,10.5143,10.5232,23600.0
2005-06-06 11:10:00,11.77,11.78,11.77,11.78,24800.0,10.5232,10.5322,10.5232,10.5322,24800.0
2005-06-06 11:15:00,11.78,11.79,11.77,11.78,76000.0,10.5322,10.5411,10.5232,10.5322,76000.0
2005-06-06 11:20:00,11.78,11.81,11.78,11.81,54800.0,10.5322,10.559,10.5322,10.559,54800.0
2005-06-06 11:25:00,11.81,11.82,11.8,11.82,18800.0,10.559,10.5679,10.5501,10.5679,18800.0
2005-06-06 11:30:00,11.82,11.83,11.82,11.83,54800.0,10.5679,10.5769,10.5679,10.5769,54800.0
2005-06-06 11:35:00,11.83,11.84,11.82,11.82,20800.0,10.5769,10.5858,10.5679,10.5679,20800.0
2005-06-06 11:40:00,11.83,11.84,11.82,11.84,46400.0,10.5769,10.5858,10.5679,10.5858,46400.0
2005-06-06 11:45:00,11.83,11.84,11.83,11.83,42400.0,10.5769,10.5858,10.5769,10.5769,42400.0
2005-06-06 11:50:00,11.83,11.84,11.83,11.83,14800.0,10.5769,10.5858,10.5769,10.5769,14800.0
2005-06-06 11:55:00,11.84,11.84,11.81,11.82,30000.0,10.5858,10.5858,10.559,10.5679,30000.0
2005-06-06 12:00:00,11.82,11.85,11.82,11.85,22000.0,10.5679,10.5948,10.5679,10.5948,22000.0
2005-06-06 12:05:00,11.85,11.85,11.84,11.84,20800.0,10.5948,10.5948,10.5858,10.5858,20800.0
2005-06-06 12:10:00,11.84,11.86,11.84,11.86,25600.0,10.5858,10.6037,10.5858,10.6037,25600.0
2005-06-06 12:15:00,11.86,11.88,11.85,11.88,43200.0,10.6037,10.6216,10.5948,10.6216,43200.0
2005-06-06 12:20:00,11.88,11.88,11.88,11.88,37600.0,10.6216,10.6216,10.6216,10.6216,37600.0
2005-06-06 12:25:00,11.88,11.9,11.88,11.89,27600.0,10.6216,10.6395,10.6216,10.6305,27600.0
2005-06-06 12:30:00,11.9,11.9,11.88,11.89,46400.0,10.6395,10.6395,10.6216,10.6305,46400.0
2005-06-06 12:35:00,11.89,11.9,11.89,11.89,8400.0,10.6305,10.6395,10.6305,10.6305,8400.0
2005-06-06 12:40:00,11.9,11.9,11.9,11.9,8400.0,10.6395,10.6395,10.6395,10.6395,8400.0
2005-06-06 12:45:00,11.9,11.9,11.9,11.9,16000.0,10.6395,10.6395,10.6395,10.6395,16000.0
2005-06-06 12:50:00,11.9,11.92,11.89,11.89,30800.0,10.6395,10.6573,10.6305,10.6305,30800.0
2005-06-06 12:55:00,11.9,11.9,11.88,11.88,15600.0,10.6395,10.6395,10.6216,10.6216,15600.0
2005-06-06 13:00:00,11.88,11.89,11.87,11.88,24800.0,10.6216,10.6305,10.6126,10.6216,24800.0
2005-06-06 13:05:00,11.88,11.88,11.87,11.88,24400.0,10.6216,10.6216,10.6126,10.6216,24400.0
2005-06-06 13:10:00,11.87,11.9,11.86,11.9,56400.0,10.6126,10.6395,10.6037,10.6395,56400.0
2005-06-06 13:15:00,11.9,11.9,11.88,11.88,18400.0,10.6395,10.6395,10.6216,10.6216,18400.0
2005-06-06 13:20:00,11.89,11.9,11.89,11.89,10000.0,10.6305,10.6395,10.6305,10.6305,10000.0
2005-06-06 13:25:00,11.89,11.9,11.88,11.88,16400.0,10.6305,10.6395,10.6216,10.6216,16400.0
2005-06-06 13:30:00,11.88,11.9,11.88,11.9,10000.0,10.6216,10.6395,10.6216,10.6395,10000.0
2005-06-06 13:35:00,11.89,11.9,11.88,11.88,16400.0,10.6305,10.6395,10.6216,10.6216,16400.0
2005-06-06 13:40:00,11.89,11.9,11.88,11.9,17600.0,10.6305,10.6395,10.6216,10.6395,17600.0
2005-06-06 13:45:00,11.89,11.92,11.89,11.92,45200.0,10.6305,10.6573,10.6305,10.6573,45200.0
2005-06-06 13:50:00,11.92,11.92,11.91,11.91,16000.0,10.6573,10.6573,10.6484,10.6484,16000.0
2005-06-06 13:55:00,11.91,11.92,11.9,11.9,12000.0,10.6484,10.6573,10.6395,10.6395,12000.0
2005-06-06 14:00:00,11.9,11.9,11.88,11.88,33200.0,10.6395,10.6395,10.6216,10.6216,33200.0
2005-06-06 14:05:00,11.88,11.91,11.88,11.9,55600.0,10.6216,10.6484,10.6216,10.6395,55600.0
2005-06-06 14:10:00,11.9,11.91,11.9,11.9,10400.0,10.6395,10.6484,10.6395,10.6395,10400.0
2005-06-06 14:15:00,11.9,11.92,11.9,11.91,45200.0,10.6395,10.6573,10.6395,10.6484,45200.0
2005-06-06 14:20:00,11.91,11.93,11.91,11.92,84000.0,10.6484,10.6663,10.6484,10.6573,84000.0
2005-06-06 14:25:00,11.93,11.93,11.92,11.92,11200.0,10.6663,10.6663,10.6573,10.6573,11200.0
2005-06-06 14:30:00,11.92,11.93,11.92,11.93,21200.0,10.6573,10.6663,10.6573,10.6663,21200.0
2005-06-06 14:35:00,11.93,11.94,11.93,11.94,14800.0,10.6663,10.6752,10.6663,10.6752,14800.0
2005-06-06 14:40:00,11.93,11.93,11.92,11.92,7200.0,10.6663,10.6663,10.6573,10.6573,7200.0
2005-06-06 14:45:00,11.92,11.92,11.91,11.92,14400.0,10.6573,10.6573,10.6484,10.6573,14400.0
2005-06-06 14:50:00,11.92,11.94,11.92,11.93,10400.0,10.6573,10.6752,10.6573,10.6663,10400.0
2005-06-06 14:55:00,11.94,11.94,11.93,11.93,7200.0,10.6752,10.6752,10.6663,10.6663,7200.0
2005-06-06 15:00:00,11.93,11.94,11.93,11.94,9200.0,10.6663,10.6752,10.6663,10.6752,9200.0
2005-06-06 15:05:00,11.94,11.94,11.9,11.9,36000.0,10.6752,10.6752,10.6395,10.6395,36000.0
2005-06-06 15:10:00,11.91,11.93,11.9,11.92,31600.0,10.6484,10.6663,10.6395,10.6573,31600.0
2005-06-06 15:15:00,11.92,11.93,11.92,11.93,34800.0,10.6573,10.6663,10.6573,10.6663,34800.0
2005-06-06 15:20:00,11.93,11.94,11.93,11.93,17200.0,10.6663,10.6752,10.6663,10.6663,17200.0
2005-06-06 15:25:00,11.93,11.93,11.88,11.88,73600.0,10.6663,10.6663,10.6216,10.6216,73600.0
2005-06-06 15:30:00,11.88,11.91,11.88,11.9,20000.0,10.6216,10.6484,10.6216,10.6395,20000.0
2005-06-06 15:35:00,11.91,11.94,11.9,11.94,24400.0,10.6484,10.6752,10.6395,10.6752,24400.0
2005-06-06 15:40:00,11.94,11.94,11.91,11.92,22000.0,10.6752,10.6752,10.6484,10.6573,22000.0
2005-06-06 15:45:00,11.91,11.93,11.91,11.91,27600.0,10.6484,10.6663,10.6484,10.6484,27600.0
2005-06-06 15:50:00,11.91,11.93,11.9,11.91,147600.0,10.6484,10.6663,10.6395,10.6484,147600.0
2005-06-06 15:55:00,11.91,11.94,11.91,11.94,84400.0,10.6484,10.6752,10.6484,10.6752,84400.0
2005-06-07 09:30:00,11.97,11.98,11.95,11.97,93600.0,10.702,10.711,10.6842,10.702,93600.0
2005-06-07 09:35:00,11.97,11.99,11.95,11.97,64000.0,10.702,10.7199,10.6842,10.702,64000.0
2005-06-07 09:40:00,11.97,11.98,11.94,11.96,34800.0,10.702,10.711,10.6752,10.6931,34800.0
2005-06-07 09:45:00,11.96,11.99,11.96,11.98,36000.0,10.6931,10.7199,10.6931,10.711,36000.0
2005-06-07 09:50:00,11.98,12.0,11.97,11.98,35600.0,10.711,10.7289,10.702,10.711,35600.0
2005-06-07 09:55:00,11.97,11.99,11.97,11.98,21200.0,10.702,10.7199,10.702,10.711,21200.0
2005-06-07 10:00:00,11.98,11.99,11.98,11.98,18000.0,10.711,10.7199,10.711,10.711,18000.0
2005-06-07 10:05:00,11.98,12.0,11.97,11.99,46400.0,10.711,10.7289,10.702,10.7199,46400.0
2005-06-07 10:10:00,11.99,12.01,11.97,11.98,253200.0,10.7199,10.7378,10.702,10.711,253200.0
2005-06-07 10:15:00,11.99,11.99,11.94,11.97,68800.0,10.7199,10.7199,10.6752,10.702,68800.0
2005-06-07 10:20:00,11.97,11.98,11.96,11.98,36000.0,10.702,10.711,10.6931,10.711,36000.0
2005-06-07 10:25:00,11.98,12.0,11.98,11.99,68000.0,10.711,10.7289,10.711,10.7199,68000.0
2005-06-07 10:30:00,11.99,11.99,11.97,11.98,32000.0,10.7199,10.7199,10.702,10.711,32000.0
2005-06-07 10:35:00,11.97,11.98,11.94,11.96,35200.0,10.702,10.711,10.6752,10.6931,35200.0
2005-06-07 10:40:00,11.96,11.98,11.94,11.97,34400.0,10.6931,10.711,10.6752,10.702,34400.0
2005-06-07 10:45:00,11.97,11.97,11.96,11.96,28800.0,10.702,10.702,10.6931,10.6931,28800.0
2005-06-07 10:50:00,11.97,11.97,11.94,11.96,38400.0,10.702,10.702,10.6752,10.6931,38400.0
2005-06-07 10:55:00,11.96,11.97,11.94,11.97,44800.0,10.6931,10.702,10.6752,10.702,44800.0
2005-06-07 11:00:00,11.97,11.97,11.97,11.97,22400.0,10.702,10.702,10.702,10.702,22400.0
2005-06-07 11:05:00,11.97,11.99,11.97,11.98,34800.0,10.702,10.7199,10.702,10.711,34800.0
2005-06-07 11:10:00,11.98,11.99,11.95,11.96,39600.0,10.711,10.7199,10.6842,10.6931,39600.0
2005-06-07 11:15:00,11.96,11.98,11.95,11.97,31200.0,10.6931,10.711,10.6842,10.702,31200.0
2005-06-07 11:20:00,11.97,12.0,11.97,11.99,33200.0,10.702,10.7289,10.702,10.7199,33200.0
2005-06-07 11:25:00,11.99,12.0,11.99,12.0,22000.0,10.7199,10.7289,10.7199,10.7289,22000.0
2005-06-07 11:30:00,12.0,12.0,11.99,12.0,65200.0,10.7289,10.7289,10.7199,10.7289,65200.0
2005-06-07 11:35:00,12.0,12.0,11.97,11.97,47200.0,10.7289,10.7289,10.702,10.702,47200.0
2005-06-07 11:40:00,11.97,11.97,11.97,11.97,22000.0,10.702,10.702,10.702,10.702,22000.0
2005-06-07 11:45:00,11.97,11.99,11.97,11.99,27200.0,10.702,10.7199,10.702,10.7199,27200.0
2005-06-07 11:50:00,11.99,12.0,11.99,12.0,27200.0,10.7199,10.7289,10.7199,10.7289,27200.0
2005-06-07 11:55:00,12.0,12.0,11.99,11.99,10000.0,10.7289,10.7289,10.7199,10.7199,10000.0
2005-06-07 12:00:00,11.99,11.99,11.97,11.99,19600.0,10.7199,10.7199,10.702,10.7199,19600.0
2005-06-07 12:05:00,11.99,11.99,11.97,11.99,24800.0,10.7199,10.7199,10.702,10.7199,24800.0
2005-06-07 12:10:00,11.99,11.99,11.98,11.99,10400.0,10.7199,10.7199,10.711,10.7199,10400.0
2005-06-07 12:15:00,11.99,12.0,11.99,11.99,24000.0,10.7199,10.7289,10.7199,10.7199,24000.0
2005-06-07 12:20:00,11.99,12.0,11.99,11.99,19600.0,10.7199,10.7289,10.7199,10.7199,19600.0
2005-06-07 12:25:00,11.99,12.0,11.99,11.99,12400.0,10.7199,10.7289,10.7199,10.7199,12400.0
2005-06-07 12:30:00,11.99,11.99,11.99,11.99,18400.0,10.7199,10.7199,10.7199,10.7199,18400.0
2005-06-07 12:35:00,12.0,12.0,11.98,11.98,27600.0,10.7289,10.7289,10.711,10.711,27600.0
2005-06-07 12:40:00,11.98,11.99,11.98,11.99,10000.0,10.711,10.7199,10.711,10.7199,10000.0
2005-06-07 12:45:00,11.99,11.99,11.98,11.99,16800.0,10.7199,10.7199,10.711,10.7199,16800.0
2005-06-07 12:50:00,11.99,11.99,11.97,11.97,33200.0,10.7199,10.7199,10.702,10.702,33200.0
2005-06-07 12:55:00,11.97,11.99,11.97,11.99,32400.0,10.702,10.7199,10.702,10.7199,32400.0
2005-06-07 13:00:00,11.99,11.99,11.97,11.97,15200.0,10.7199,10.7199,10.702,10.702,15200.0
2005-06-07 13:05:00,11.97,11.97,11.97,11.97,6800.0,10.702,10.702,10.702,10.702,6800.0
2005-06-07 13:10:00,11.97,11.97,11.96,11.97,14800.0,10.702,10.702,10.6931,10.702,14800.0
2005-06-07 13:15:00,11.97,11.98,11.97,11.97,13200.0,10.702,10.711,10.702,10.702,13200.0
2005-06-07 13:20:00,11.97,11.97,11.97,11.97,11600.0,10.702,10.702,10.702,10.702,11600.0
2005-06-07 13:25:00,11.97,11.97,11.96,11.97,19600.0,10.702,10.702,10.6931,10.702,19600.0
2005-06-07 13:30:00,11.97,11.97,11.91,11.95,90800.0,10.702,10.702,10.6484,10.6842,90800.0
2005-06-07 13:35:00,11.95,11.95,11.93,11.95,10400.0,10.6842,10.6842,10.6663,10.6842,10400.0
2005-06-07 13:40:00,11.95,11.99,11.94,11.99,62000.0,10.6842,10.7199,10.6752,10.7199,62000.0
2005-06-07 13:45:00,11.99,11.99,11.96,11.96,18000.0,10.7199,10.7199,10.6931,10.6931,18000.0
2005-06-07 13:50:00,11.96,11.97,11.94,11.95,44000.0,10.6931,10.702,10.6752,10.6842,44000.0
2005-06-07 13:55:00,11.96,11.97,11.95,11.97,10800.0,10.6931,10.702,10.6842,10.702,10800.0
2005-06-07 14:00:00,11.96,11.97,11.94,11.94,37600.0,10.6931,10.702,10.6752,10.6752,37600.0
2005-06-07 14:05:00,11.94,11.97,11.94,11.95,32000.0,10.6752,10.702,10.6752,10.6842,32000.0
2005-06-07 14:10:00,11.95,11.95,11.91,11.93,112000.0,10.6842,10.6842,10.6484,10.6663,112000.0
2005-06-07 14:15:00,11.93,11.93,11.85,11.89,139600.0,10.6663,10.6663,10.5948,10.6305,139600.0
2005-06-07 14:20:00,11.89,11.9,11.85,11.86,23200.0,10.6305,10.6395,10.5948,10.6037,23200.0
2005-06-07 14:25:00,11.87,11.87,11.82,11.82,48000.0,10.6126,10.6126,10.5679,10.5679,48000.0
2005-06-07 14:30:00,11.82,11.84,11.81,11.83,36800.0,10.5679,10.5858,10.559,10.5769,36800.0
2005-06-07 14:35:00,11.83,11.88,11.83,11.87,58400.0,10.5769,10.6216,10.5769,10.6126,58400.0
2005-06-07 14:40:00,11.86,11.87,11.84,11.85,16800.0,10.6037,10.6126,10.5858,10.5948,16800.0
2005-06-07 14:45:00,11.85,11.88,11.85,11.86,29200.0,10.5948,10.6216,10.5948,10.6037,29200.0
2005-06-07 14:50:00,11.86,11.88,11.85,11.87,37200.0,10.6037,10.6216,10.5948,10.6126,37200.0
2005-06-07 14:55:00,11.87,11.88,11.85,11.86,37200.0,10.6126,10.6216,10.5948,10.6037,37200.0
2005-06-07 15:00:00,11.85,11.85,11.79,11.81,50400.0,10.5948,10.5948,10.5411,10.559,50400.0
2005-06-07 15:05:00,11.8,11.82,11.78,11.8,70400.0,10.5501,10.5679,10.5322,10.5501,70400.0
2005-06-07 15:10:00,11.8,11.8,11.77,11.79,26000.0,10.5501,10.5501,10.5232,10.5411,26000.0
2005-06-07 15:15:00,11.78,11.82,11.78,11.82,28800.0,10.5322,10.5679,10.5322,10.5679,28800.0
2005-06-07 15:20:00,11.81,11.82,11.8,11.82,25600.0,10.559,10.5679,10.5501,10.5679,25600.0
2005-06-07 15:25:00,11.82,11.82,11.78,11.79,34800.0,10.5679,10.5679,10.5322,10.5411,34800.0
2005-06-07 15:30:00,11.79,11.79,11.77,11.78,44800.0,10.5411,10.5411,10.5232,10.5322,44800.0
2005-06-07 15:35:00,11.78,11.8,11.78,11.79,33600.0,10.5322,10.5501,10.5322,10.5411,33600.0
2005-06-07 15:40:00,11.79,11.79,11.77,11.78,60000.0,10.5411,10.5411,10.5232,10.5322,60000.0
2005-06-07 15:45:00,11.78,11.81,11.78,11.8,57600.0,10.5322,10.559,10.5322,10.5501,57600.0
2005-06-07 15:50:00,11.8,11.81,11.76,11.81,136000.0,10.5501,10.559,10.5143,10.559,136000.0
2005-06-07 15:55:00,11.81,11.82,11.79,11.8,126800.0,10.559,10.5679,10.5411,10.5501,126800.0
2005-06-08 09:30:00,11.87,11.89,11.85,11.86,186000.0,10.6126,10.6305,10.5948,10.6037,186000.0
2005-06-08 09:35:00,11.86,11.86,11.83,11.85,91600.0,10.6037,10.6037,10.5769,10.5948,91600.0
2005-06-08 09:40:00,11.85,11.87,11.84,11.86,73200.0,10.5948,10.6126,10.5858,10.6037,73200.0
2005-06-08 09:45:00,11.86,11.87,11.84,11.86,64800.0,10.6037,10.6126,10.5858,10.6037,64800.0
2005-06-08 09:50:00,11.85,11.86,11.81,11.83,46000.0,10.5948,10.6037,10.559,10.5769,46000.0
2005-06-08 09:55:00,11.84,11.87,11.83,11.85,42800.0,10.5858,10.6126,10.5769,10.5948,42800.0
2005-06-08 10:00:00,11.84,11.86,11.8,11.82,24000.0,10.5858,10.6037,10.5501,10.5679,24000.0
2005-06-08 10:05:00,11.82,11.82,11.78,11.79,38000.0,10.5679,10.5679,10.5322,10.5411,38000.0
2005-06-08 10:10:00,11.79,11.79,11.71,11.71,69200.0,10.5411,10.5411,10.4696,10.4696,69200.0
2005-06-08 10:15:00,11.72,11.72,11.68,11.69,67600.0,10.4785,10.4785,10.4428,10.4517,67600.0
2005-06-08 10:20:00,11.69,11.71,11.69,11.71,15600.0,10.4517,10.4696,10.4517,10.4696,15600.0
2005-06-08 10:25:00,11.71,11.71,11.69,11.69,20800.0,10.4696,10.4696,10.4517,10.4517,20800.0
2005-06-08 10:30:00,11.7,11.7,11.67,11.69,34400.0,10.4606,10.4606,10.4338,10.4517,34400.0
2005-06-08 10:35:00,11.69,11.69,11.67,11.69,36000.0,10.4517,10.4517,10.4338,10.4517,36000.0
2005-06-08 10:40:00,11.69,11.72,11.69,11.7,34400.0,10.4517,10.4785,10.4517,10.4606,34400.0
2005-06-08 10:45:00,11.69,11.69,11.68,11.69,63200.0,10.4517,10.4517,10.4428,10.4517,63200.0
2005-06-08 10:50:00,11.69,11.69,11.66,11.68,51200.0,10.4517,10.4517,10.4249,10.4428,51200.0
2005-06-08 10:55:00,11.68,11.69,11.67,11.69,42400.0,10.4428,10.4517,10.4338,10.4517,42400.0
2005-06-08 11:00:00,11.69,11.69,11.66,11.67,97600.0,10.4517,10.4517,10.4249,10.4338,97600.0
2005-06-08 11:05:00,11.67,11.67,11.67,11.67,10400.0,10.4338,10.4338,10.4338,10.4338,10400.0
2005-06-08 11:10:00,11.67,11.68,11.67,11.68,46400.0,10.4338,10.4428,10.4338,10.4428,46400.0
2005-06-08 11:15:00,11.68,11.68,11.68,11.68,27200.0,10.4428,10.4428,10.4428,10.4428,27200.0
2005-06-08 11:20:00,11.68,11.68,11.67,11.67,24800.0,10.4428,10.4428,10.4338,10.4338,24800.0
2005-06-08 11:25:00,11.67,11.68,11.67,11.67,129200.0,10.4338,10.4428,10.4338,10.4338,129200.0
2005-06-08 11:30:00,11.67,11.68,11.67,11.68,100000.0,10.4338,10.4428,10.4338,10.4428,100000.0
2005-06-08 11:35:00,11.69,11.71,11.69,11.7,58800.0,10.4517,10.4696,10.4517,10.4606,58800.0
2005-06-08 11:40:00,11.71,11.73,11.71,11.72,41200.0,10.4696,10.4875,10.4696,10.4785,41200.0
2005-06-08 11:45:00,11.73,11.75,11.72,11.72,46800.0,10.4875,10.5053,10.4785,10.4785,46800.0
2005-06-08 11:50:00,11.72,11.72,11.71,11.72,6000.0,10.4785,10.4785,10.4696,10.4785,6000.0
2005-06-08 11:55:00,11.72,11.77,11.72,11.75,51200.0,10.4785,10.5232,10.4785,10.5053,51200.0
2005-06-08 12:00:00,11.76,11.77,11.74,11.74,30000.0,10.5143,10.5232,10.4964,10.4964,30000.0
2005-06-08 12:05:00,11.75,11.75,11.74,11.75,7600.0,10.5053,10.5053,10.4964,10.5053,7600.0
2005-06-08 12:10:00,11.74,11.77,11.74,11.75,55200.0,10.4964,10.5232,10.4964,10.5053,55200.0
2005-06-08 12:15:00,11.75,11.76,11.75,11.75,23200.0,10.5053,10.5143,10.5053,10.5053,23200.0
2005-06-08 12:20:00,11.76,11.76,11.75,11.76,10000.0,10.5143,10.5143,10.5053,10.5143,10000.0
2005-06-08 12:25:00,11.76,11.78,11.75,11.78,18800.0,10.5143,10.5322,10.5053,10.5322,18800.0
2005-06-08 12:30:00,11.77,11.78,11.77,11.78,9200.0,10.5232,10.5322,10.5232,10.5322,9200.0
2005-06-08 12:35:00,11.78,11.79,11.78,11.78,10400.0,10.5322,10.5411,10.5322,10.5322,10400.0
2005-06-08 12:40:00,11.78,11.81,11.78,11.79,10800.0,10.5322,10.559,10.5322,10.5411,10800.0
2005-06-08 12:45:00,11.8,11.8,11.78,11.78,24400.0,10.5501,10.5501,10.5322,10.5322,24400.0
2005-06-08 12:50:00,11.78,11.8,11.77,11.79,25200.0,10.5322,10.5501,10.5232,10.5411,25200.0
2005-06-08 12:55:00,11.8,11.8,11.79,11.8,10800.0,10.5501,10.5501,10.5411,10.5501,10800.0
2005-06-08 13:00:00,11.8,11.81,11.78,11.78,31600.0,10.5501,10.559,10.5322,10.5322,31600.0
2005-06-08 13:05:00,11.79,11.79,11.77,11.77,10400.0,10.5411,10.5411,10.5232,10.5232,10400.0
2005-06-08 13:10:00,11.77,11.78,11.75,11.77,27200.0,10.5232,10.5322,10.5053,10.5232,27200.0
2005-06-08 13:15:00,11.77,11.77,11.75,11.76,4400.0,10.5232,10.5232,10.5053,10.5143,4400.0
2005-06-08 13:20:00,11.76,11.76,11.74,11.75,14000.0,10.5143,10.5143,10.4964,10.5053,14000.0
2005-06-08 13:25:00,11.76,11.76,11.74,11.75,3200.0,10.5143,10.5143,10.4964,10.5053,3200.0
2005-06-08 13:30:00,11.76,11.76,11.74,11.74,10000.0,10.5143,10.5143,10.4964,10.4964,10000.0
2005-06-08 13:35:00,11.75,11.75,11.74,11.75,7200.0,10.5053,10.5053,10.4964,10.5053,7200.0
2005-06-08 13:40:00,11.75,11.78,11.75,11.76,14800.0,10.5053,10.5322,10.5053,10.5143,14800.0
2005-06-08 13:45:00,11.76,11.77,11.75,11.76,12000.0,10.5143,10.5232,10.5053,10.5143,12000.0
2005-06-08 13:50:00,11.75,11.75,11.72,11.72,23200.0,10.5053,10.5053,10.4785,10.4785,23200.0
2005-06-08 13:55:00,11.72,11.74,11.72,11.74,15200.0,10.4785,10.4964,10.4785,10.4964,15200.0
2005-06-08 14:00:00,11.72,11.72,11.69,11.69,13200.0,10.4785,10.4785,10.4517,10.4517,13200.0
2005-06-08 14:05:00,11.7,11.7,11.67,11.67,23200.0,10.4606,10.4606,10.4338,10.4338,23200.0
2005-06-08 14:10:00,11.67,11.68,11.6,11.63,111600.0,10.4338,10.4428,10.3712,10.3981,111600.0
2005-06-08 14:15:00,11.63,11.65,11.6,11.62,141600.0,10.3981,10.4159,10.3712,10.3891,141600.0
2005-06-08 14:20:00,11.62,11.63,11.62,11.62,10800.0,10.3891,10.3981,10.3891,10.3891,10800.0
2005-06-08 14:25:00,11.62,11.63,11.58,11.59,67200.0,10.3891,10.3981,10.3534,10.3623,67200.0
2005-06-08 14:30:00,11.58,11.61,11.57,11.61,78000.0,10.3534,10.3802,10.3444,10.3802,78000.0
2005-06-08 14:35:00,11.61,11.65,11.61,11.65,50400.0,10.3802,10.4159,10.3802,10.4159,50400.0
2005-06-08 14:40:00,11.65,11.68,11.65,11.67,33600.0,10.4159,10.4428,10.4159,10.4338,33600.0
2005-06-08 14:45:00,11.67,11.67,11.63,11.63,37200.0,10.4338,10.4338,10.3981,10.3981,37200.0
2005-06-08 14:50:00,11.64,11.67,11.63,11.66,29600.0,10.407,10.4338,10.3981,10.4249,29600.0
2005-06-08 14:55:00,11.67,11.67,11.65,11.66,34000.0,10.4338,10.4338,10.4159,10.4249,34000.0
2005-06-08 15:00:00,11.66,11.66,11.65,11.66,25600.0,10.4249,10.4249,10.4159,10.4249,25600.0
2005-06-08 15:05:00,11.66,11.67,11.65,11.66,24800.0,10.4249,10.4338,10.4159,10.4249,24800.0
2005-06-08 15:10:00,11.67,11.71,11.67,11.69,36000.0,10.4338,10.4696,10.4338,10.4517,36000.0
2005-06-08 15:15:00,11.7,11.7,11.69,11.69,20800.0,10.4606,10.4606,10.4517,10.4517,20800.0
2005-06-08 15:20:00,11.7,11.71,11.69,11.7,29600.0,10.4606,10.4696,10.4517,10.4606,29600.0
2005-06-08 15:25:00,11.7,11.71,11.7,11.7,10800.0,10.4606,10.4696,10.4606,10.4606,10800.0
2005-06-08 15:30:00,11.7,11.7,11.7,11.7,29600.0,10.4606,10.4606,10.4606,10.4606,29600.0
2005-06-08 15:35:00,11.69,11.71,11.69,11.71,20400.0,10.4517,10.4696,10.4517,10.4696,20400.0
2005-06-08 15:40:00,11.72,11.74,11.71,11.73,36400.0,10.4785,10.4964,10.4696,10.4875,36400.0
2005-06-08 15:45:00,11.74,11.75,11.72,11.74,76000.0,10.4964,10.5053,10.4785,10.4964,76000.0
2005-06-08 15:50:00,11.74,11.76,11.73,11.74,64400.0,10.4964,10.5143,10.4875,10.4964,64400.0
2005-06-08 15:55:00,11.73,11.74,11.71,11.71,81200.0,10.4875,10.4964,10.4696,10.4696,81200.0
2005-06-09 09:30:00,11.77,11.77,11.7,11.71,112000.0,10.5232,10.5232,10.4606,10.4696,112000.0
2005-06-09 09:35:00,11.71,11.71,11.61,11.65,77600.0,10.4696,10.4696,10.3802,10.4159,77600.0
2005-06-09 09:40:00,11.63,11.68,11.63,11.63,29200.0,10.3981,10.4428,10.3981,10.3981,29200.0
2005-06-09 09:45:00,11.63,11.63,11.6,11.61,52800.0,10.3981,10.3981,10.3712,10.3802,52800.0
2005-06-09 09:50:00,11.62,11.63,11.57,11.6,59600.0,10.3891,10.3981,10.3444,10.3712,59600.0
2005-06-09 09:55:00,11.61,11.61,11.58,11.6,38800.0,10.3802,10.3802,10.3534,10.3712,38800.0
2005-06-09 10:00:00,11.59,11.61,11.56,11.6,91600.0,10.3623,10.3802,10.3355,10.3712,91600.0
2005-06-09 10:05:00,11.6,11.65,11.57,11.64,68800.0,10.3712,10.4159,10.3444,10.407,68800.0
2005-06-09 10:10:00,11.64,11.64,11.56,11.58,32800.0,10.407,10.407,10.3355,10.3534,32800.0
2005-06-09 10:15:00,11.59,11.63,11.56,11.57,41200.0,10.3623,10.3981,10.3355,10.3444,41200.0
2005-06-09 10:20:00,11.56,11.59,11.52,11.55,58000.0,10.3355,10.3623,10.2997,10.3265,58000.0
2005-06-09 10:25:00,11.54,11.59,11.54,11.59,21200.0,10.3176,10.3623,10.3176,10.3623,21200.0
2005-06-09 10:30:00,11.58,11.59,11.57,11.57,21200.0,10.3534,10.3623,10.3444,10.3444,21200.0
2005-06-09 10:35:00,11.58,11.58,11.51,11.51,60400.0,10.3534,10.3534,10.2908,10.2908,60400.0
2005-06-09 10:40:00,11.51,11.51,11.49,11.5,228000.0,10.2908,10.2908,10.2729,10.2818,228000.0
2005-06-09 10:45:00,11.49,11.51,11.47,11.51,280400.0,10.2729,10.2908,10.255,10.2908,280400.0
2005-06-09 10:50:00,11.51,11.52,11.51,11.51,56000.0,10.2908,10.2997,10.2908,10.2908,56000.0
2005-06-09 10:55:00,11.51,11.54,11.51,11.53,64800.0,10.2908,10.3176,10.2908,10.3087,64800.0
2005-06-09 11:00:00,11.53,11.56,11.51,11.51,194800.0,10.3087,10.3355,10.2908,10.2908,194800.0
2005-06-09 11:05:00,11.51,11.55,11.51,11.54,34400.0,10.2908,10.3265,10.2908,10.3176,34400.0
2005-06-09 11:10:00,11.54,11.56,11.53,11.56,79600.0,10.3176,10.3355,10.3087,10.3355,79600.0
2005-06-09 11:15:00,11.56,11.58,11.55,11.56,146000.0,10.3355,10.3534,10.3265,10.3355,146000.0
2005-06-09 11:20:00,11.56,11.57,11.55,11.56,86800.0,10.3355,10.3444,10.3265,10.3355,86800.0
2005-06-09 11:25:00,11.56,11.56,11.52,11.54,59200.0,10.3355,10.3355,10.2997,10.3176,59200.0
2005-06-09 11:30:00,11.54,11.55,11.52,11.54,80000.0,10.3176,10.3265,10.2997,10.3176,80000.0
2005-06-09 11:35:00,11.54,11.56,11.51,11.56,64800.0,10.3176,10.3355,10.2908,10.3355,64800.0
2005-06-09 11:40:00,11.56,11.6,11.56,11.6,163600.0,10.3355,10.3712,10.3355,10.3712,163600.0
2005-06-09 11:45:00,11.6,11.61,11.6,11.61,26400.0,10.3712,10.3802,10.3712,10.3802,26400.0
2005-06-09 11:50:00,11.61,11.62,11.6,11.62,52800.0,10.3802,10.3891,10.3712,10.3891,52800.0
2005-06-09 11:55:00,11.62,11.64,11.62,11.64,12400.0,10.3891,10.407,10.3891,10.407,12400.0
2005-06-09 12:00:00,11.64,11.7,11.64,11.7,39600.0,10.407,10.4606,10.407,10.4606,39600.0
2005-06-09 12:05:00,11.7,11.72,11.69,11.72,34000.0,10.4606,10.4785,10.4517,10.4785,34000.0
2005-06-09 12:10:00,11.72,11.74,11.72,11.74,31600.0,10.4785,10.4964,10.4785,10.4964,31600.0
2005-06-09 12:15:00,11.74,11.76,11.73,11.76,56400.0,10.4964,10.5143,10.4875,10.5143,56400.0
2005-06-09 12:20:00,11.76,11.79,11.74,11.78,60000.0,10.5143,10.5411,10.4964,10.5322,60000.0
2005-06-09 12:25:00,11.78,11.84,11.75,11.82,148000.0,10.5322,10.5858,10.5053,10.5679,148000.0
2005-06-09 12:30:00,11.83,11.83,11.8,11.81,113200.0,10.5769,10.5769,10.5501,10.559,113200.0
2005-06-09 12:35:00,11.81,11.82,11.8,11.81,29200.0,10.559,10.5679,10.5501,10.559,29200.0
2005-06-09 12:40:00,11.81,11.82,11.81,11.82,28800.0,10.559,10.5679,10.559,10.5679,28800.0
2005-06-09 12:45:00,11.82,11.83,11.81,11.82,19200.0,10.5679,10.5769,10.559,10.5679,19200.0
2005-06-09 12:50:00,11.82,11.84,11.81,11.83,67200.0,10.5679,10.5858,10.559,10.5769,67200.0
2005-06-09 12:55:00,11.84,11.85,11.82,11.84,42000.0,10.5858,10.5948,10.5679,10.5858,42000.0
2005-06-09 13:00:00,11.85,11.86,11.81,11.83,70400.0,10.5948,10.6037,10.559,10.5769,70400.0
2005-06-09 13:05:00,11.83,11.83,11.81,11.83,21200.0,10.5769,10.5769,10.559,10.5769,21200.0
2005-06-09 13:10:00,11.83,11.83,11.75,11.81,50400.0,10.5769,10.5769,10.5053,10.559,50400.0
2005-06-09 13:15:00,11.83,11.83,11.75,11.75,85600.0,10.5769,10.5769,10.5053,10.5053,85600.0
2005-06-09 13:20:00,11.74,11.78,11.73,11.78,41200.0,10.4964,10.5322,10.4875,10.5322,41200.0
2005-06-09 13:25:00,11.78,11.79,11.77,11.78,12800.0,10.5322,10.5411,10.5232,10.5322,12800.0
2005-06-09 13:30:00,11.79,11.79,11.75,11.78,51600.0,10.5411,10.5411,10.5053,10.5322,51600.0
2005-06-09 13:35:00,11.78,11.79,11.76,11.76,13600.0,10.5322,10.5411,10.5143,10.5143,13600.0
2005-06-09 13:40:00,11.77,11.78,11.77,11.78,14800.0,10.5232,10.5322,10.5232,10.5322,14800.0
2005-06-09 13:45:00,11.78,11.79,11.77,11.78,35600.0,10.5322,10.5411,10.5232,10.5322,35600.0
2005-06-09 13:50:00,11.79,11.79,11.78,11.79,12400.0,10.5411,10.5411,10.5322,10.5411,12400.0
2005-06-09 13:55:00,11.8,11.82,11.79,11.82,44800.0,10.5501,10.5679,10.5411,10.5679,44800.0
2005-06-09 14:00:00,11.81,11.81,11.79,11.79,21200.0,10.559,10.559,10.5411,10.5411,21200.0
2005-06-09 14:05:00,11.79,11.81,11.79,11.81,21600.0,10.5411,10.559,10.5411,10.559,21600.0
2005-06-09 14:10:00,11.81,11.83,11.8,11.81,50000.0,10.559,10.5769,10.5501,10.559,50000.0
2005-06-09 14:15:00,11.82,11.84,11.82,11.84,40400.0,10.5679,10.5858,10.5679,10.5858,40400.0
2005-06-09 14:20:00,11.84,11.84,11.75,11.8,53200.0,10.5858,10.5858,10.5053,10.5501,53200.0
2005-06-09 14:25:00,11.79,11.81,11.79,11.81,50400.0,10.5411,10.559,10.5411,10.559,50400.0
2005-06-09 14:30:00,11.81,11.81,11.75,11.78,54800.0,10.559,10.559,10.5053,10.5322,54800.0
2005-06-09 14:35:00,11.78,11.78,11.78,11.78,18400.0,10.5322,10.5322,10.5322,10.5322,18400.0
2005-06-09 14:40:00,11.78,11.81,11.78,11.81,20800.0,10.5322,10.559,10.5322,10.559,20800.0
2005-06-09 14:45:00,11.81,11.84,11.81,11.83,58400.0,10.559,10.5858,10.559,10.5769,58400.0
2005-06-09 14:50:00,11.81,11.83,11.81,11.82,15200.0,10.559,10.5769,10.559,10.5679,15200.0
2005-06-09 14:55:00,11.81,11.82,11.76,11.8,22800.0,10.559,10.5679,10.5143,10.5501,22800.0
2005-06-09 15:00:00,11.81,11.83,11.81,11.83,17600.0,10.559,10.5769,10.559,10.5769,17600.0
2005-06-09 15:05:00,11.82,11.83,11.82,11.83,28800.0,10.5679,10.5769,10.5679,10.5769,28800.0
2005-06-09 15:10:00,11.82,11.84,11.82,11.84,45200.0,10.5679,10.5858,10.5679,10.5858,45200.0
2005-06-09 15:15:00,11.84,11.87,11.84,11.87,49200.0,10.5858,10.6126,10.5858,10.6126,49200.0
2005-06-09 15:20:00,11.87,11.87,11.86,11.87,53600.0,10.6126,10.6126,10.6037,10.6126,53600.0
2005-06-09 15:25:00,11.87,11.88,11.86,11.86,21600.0,10.6126,10.6216,10.6037,10.6037,21600.0
2005-06-09 15:30:00,11.87,11.87,11.78,11.83,54800.0,10.6126,10.6126,10.5322,10.5769,54800.0
2005-06-09 15:35:00,11.84,11.86,11.84,11.85,47200.0,10.5858,10.6037,10.5858,10.5948,47200.0
2005-06-09 15:40:00,11.87,11.89,11.86,11.88,86000.0,10.6126,10.6305,10.6037,10.6216,86000.0
2005-06-09 15:45:00,11.88,11.88,11.84,11.87,42800.0,10.6216,10.6216,10.5858,10.6126,42800.0
2005-06-09 15:50:00,11.87,11.91,11.87,11.91,80800.0,10.6126,10.6484,10.6126,10.6484,80800.0
2005-06-09 15:55:00,11.91,11.93,11.89,11.92,199600.0,10.6484,10.6663,10.6305,10.6573,199600.0
2005-06-10 09:30:00,12.03,12.05,11.83,11.85,314000.0,10.7557,10.7736,10.5769,10.5948,314000.0
2005-06-10 09:35:00,11.87,11.89,11.84,11.88,42000.0,10.6126,10.6305,10.5858,10.6216,42000.0
2005-06-10 09:40:00,11.87,11.95,11.87,11.94,35200.0,10.6126,10.6842,10.6126,10.6752,35200.0
2005-06-10 09:45:00,11.94,11.94,11.87,11.89,84800.0,10.6752,10.6752,10.6126,10.6305,84800.0
2005-06-10 09:50:00,11.9,11.9,11.83,11.83,29600.0,10.6395,10.6395,10.5769,10.5769,29600.0
2005-06-10 09:55:00,11.83,11.83,11.79,11.79,39200.0,10.5769,10.5769,10.5411,10.5411,39200.0
2005-06-10 10:00:00,11.79,11.79,11.77,11.78,49600.0,10.5411,10.5411,10.5232,10.5322,49600.0
2005-06-10 10:05:00,11.79,11.81,11.78,11.8,64800.0,10.5411,10.559,10.5322,10.5501,64800.0
2005-06-10 10:10:00,11.8,11.8,11.78,11.78,117200.0,10.5501,10.5501,10.5322,10.5322,117200.0
2005-06-10 10:15:00,11.78,11.8,11.76,11.76,31200.0,10.5322,10.5501,10.5143,10.5143,31200.0
2005-06-10 10:20:00,11.76,11.78,11.73,11.78,40400.0,10.5143,10.5322,10.4875,10.5322,40400.0
2005-06-10 10:25:00,11.78,11.8,11.78,11.78,28000.0,10.5322,10.5501,10.5322,10.5322,28000.0
2005-06-10 10:30:00,11.78,11.8,11.78,11.79,56400.0,10.5322,10.5501,10.5322,10.5411,56400.0
2005-06-10 10:35:00,11.79,11.79,11.76,11.78,31200.0,10.5411,10.5411,10.5143,10.5322,31200.0
2005-06-10 10:40:00,11.77,11.8,11.77,11.79,71200.0,10.5232,10.5501,10.5232,10.5411,71200.0
2005-06-10 10:45:00,11.78,11.82,11.78,11.8,60400.0,10.5322,10.5679,10.5322,10.5501,60400.0
2005-06-10 10:50:00,11.8,11.85,11.8,11.83,34800.0,10.5501,10.5948,10.5501,10.5769,34800.0
2005-06-10 10:55:00,11.83,11.84,11.82,11.84,42000.0,10.5769,10.5858,10.5679,10.5858,42000.0
2005-06-10 11:00:00,11.84,11.86,11.82,11.84,26000.0,10.5858,10.6037,10.5679,10.5858,26000.0
2005-06-10 11:05:00,11.85,11.85,11.8,11.8,94400.0,10.5948,10.5948,10.5501,10.5501,94400.0
2005-06-10 11:10:00,11.8,11.81,11.78,11.79,54000.0,10.5501,10.559,10.5322,10.5411,54000.0
2005-06-10 11:15:00,11.8,11.8,11.78,11.78,26800.0,10.5501,10.5501,10.5322,10.5322,26800.0
2005-06-10 11:20:00,11.78,11.79,11.77,11.77,57200.0,10.5322,10.5411,10.5232,10.5232,57200.0
2005-06-10 11:25:00,11.77,11.79,11.77,11.78,26800.0,10.5232,10.5411,10.5232,10.5322,26800.0
2005-06-10 11:30:00,11.79,11.79,11.76,11.77,28400.0,10.5411,10.5411,10.5143,10.5232,28400.0
2005-06-10 11:35:00,11.77,11.79,11.77,11.77,78000.0,10.5232,10.5411,10.5232,10.5232,78000.0
2005-06-10 11:40:00,11.77,11.79,11.77,11.78,62400.0,10.5232,10.5411,10.5232,10.5322,62400.0
2005-06-10 11:45:00,11.78,11.78,11.76,11.78,36000.0,10.5322,10.5322,10.5143,10.5322,36000.0
2005-06-10 11:50:00,11.78,11.78,11.77,11.77,22800.0,10.5322,10.5322,10.5232,10.5232,22800.0
2005-06-10 11:55:00,11.78,11.78,11.75,11.76,40800.0,10.5322,10.5322,10.5053,10.5143,40800.0
2005-06-10 12:00:00,11.75,11.77,11.75,11.76,23200.0,10.5053,10.5232,10.5053,10.5143,23200.0
2005-06-10 12:05:00,11.77,11.77,11.74,11.75,48800.0,10.5232,10.5232,10.4964,10.5053,48800.0
2005-06-10 12:10:00,11.75,11.75,11.74,11.75,23200.0,10.5053,10.5053,10.4964,10.5053,23200.0
2005-06-10 12:15:00,11.75,11.76,11.71,11.72,58000.0,10.5053,10.5143,10.4696,10.4785,58000.0
2005-06-10 12:20:00,11.72,11.73,11.72,11.72,20000.0,10.4785,10.4875,10.4785,10.4785,20000.0
2005-06-10 12:25:00,11.72,11.74,11.71,11.72,27600.0,10.4785,10.4964,10.4696,10.4785,27600.0
2005-06-10 12:30:00,11.72,11.75,11.71,11.74,29200.0,10.4785,10.5053,10.4696,10.4964,29200.0
2005-06-10 12:35:00,11.74,11.75,11.74,11.74,4400.0,10.4964,10.5053,10.4964,10.4964,4400.0
2005-06-10 12:40:00,11.74,11.74,11.74,11.74,8400.0,10.4964,10.4964,10.4964,10.4964,8400.0
2005-06-10 12:45:00,11.76,11.76,11.75,11.76,4800.0,10.5143,10.5143,10.5053,10.5143,4800.0
2005-06-10 12:50:00,11.75,11.81,11.75,11.78,32400.0,10.5053,10.559,10.5053,10.5322,32400.0
2005-06-10 12:55:00,11.78,11.78,11.76,11.76,8400.0,10.5322,10.5322,10.5143,10.5143,8400.0
2005-06-10 13:00:00,11.76,11.77,11.75,11.77,11600.0,10.5143,10.5232,10.5053,10.5232,11600.0
2005-06-10 13:05:00,11.76,11.79,11.76,11.79,13600.0,10.5143,10.5411,10.5143,10.5411,13600.0
2005-06-10 13:10:00,11.77,11.8,11.77,11.79,75600.0,10.5232,10.5501,10.5232,10.5411,75600.0
2005-06-10 13:15:00,11.79,11.8,11.77,11.77,38400.0,10.5411,10.5501,10.5232,10.5232,38400.0
2005-06-10 13:20:00,11.78,11.8,11.77,11.77,63600.0,10.5322,10.5501,10.5232,10.5232,63600.0
2005-06-10 13:25:00,11.78,11.78,11.75,11.75,24000.0,10.5322,10.5322,10.5053,10.5053,24000.0
2005-06-10 13:30:00,11.74,11.76,11.74,11.74,12800.0,10.4964,10.5143,10.4964,10.4964,12800.0
2005-06-10 13:35:00,11.75,11.8,11.75,11.78,12400.0,10.5053,10.5501,10.5053,10.5322,12400.0
2005-06-10 13:40:00,11.8,11.8,11.78,11.78,14000.0,10.5501,10.5501,10.5322,10.5322,14000.0
2005-06-10 13:45:00,11.78,11.78,11.76,11.76,7200.0,10.5322,10.5322,10.5143,10.5143,7200.0
2005-06-10 13:50:00,11.77,11.77,11.74,11.74,7200.0,10.5232,10.5232,10.4964,10.4964,7200.0
2005-06-10 13:55:00,11.74,11.74,11.74,11.74,28000.0,10.4964,10.4964,10.4964,10.4964,28000.0
2005-06-10 14:00:00,11.74,11.74,11.74,11.74,7600.0,10.4964,10.4964,10.4964,10.4964,7600.0
2005-06-10 14:05:00,11.75,11.76,11.72,11.75,49200.0,10.5053,10.5143,10.4785,10.5053,49200.0
2005-06-10 14:10:00,11.74,11.75,11.74,11.75,6400.0,10.4964,10.5053,10.4964,10.5053,6400.0
2005-06-10 14:15:00,11.77,11.77,11.75,11.75,6400.0,10.5232,10.5232,10.5053,10.5053,6400.0
2005-06-10 14:20:00,11.74,11.77,11.74,11.77,16400.0,10.4964,10.5232,10.4964,10.5232,16400.0
2005-06-10 14:25:00,11.77,11.77,11.76,11.76,13200.0,10.5232,10.5232,10.5143,10.5143,13200.0
2005-06-10 14:30:00,11.76,11.79,11.76,11.79,17600.0,10.5143,10.5411,10.5143,10.5411,17600.0
2005-06-10 14:35:00,11.79,11.81,11.78,11.79,18400.0,10.5411,10.559,10.5322,10.5411,18400.0
2005-06-10 14:40:00,11.8,11.83,11.78,11.79,58400.0,10.5501,10.5769,10.5322,10.5411,58400.0
2005-06-10 14:45:00,11.79,11.79,11.77,11.77,42400.0,10.5411,10.5411,10.5232,10.5232,42400.0
2005-06-10 14:50:00,11.77,11.8,11.76,11.79,59600.0,10.5232,10.5501,10.5143,10.5411,59600.0
2005-06-10 14:55:00,11.78,11.79,11.76,11.77,26800.0,10.5322,10.5411,10.5143,10.5232,26800.0
2005-06-10 15:00:00,11.78,11.81,11.78,11.8,22000.0,10.5322,10.559,10.5322,10.5501,22000.0
2005-06-10 15:05:00,11.79,11.79,11.78,11.79,27200.0,10.5411,10.5411,10.5322,10.5411,27200.0
2005-06-10 15:10:00,11.78,11.81,11.78,11.79,33600.0,10.5322,10.559,10.5322,10.5411,33600.0
2005-06-10 15:15:00,11.79,11.8,11.78,11.78,46800.0,10.5411,10.5501,10.5322,10.5322,46800.0
2005-06-10 15:20:00,11.78,11.78,11.77,11.78,44400.0,10.5322,10.5322,10.5232,10.5322,44400.0
2005-06-10 15:25:00,11.78,11.78,11.76,11.78,57200.0,10.5322,10.5322,10.5143,10.5322,57200.0
2005-06-10 15:30:00,11.78,11.79,11.77,11.78,41600.0,10.5322,10.5411,10.5232,10.5322,41600.0
2005-06-10 15:35:00,11.77,11.81,11.77,11.81,24800.0,10.5232,10.559,10.5232,10.559,24800.0
2005-06-10 15:40:00,11.81,11.81,11.78,11.78,73200.0,10.559,10.559,10.5322,10.5322,73200.0
2005-06-10 15:45:00,11.78,11.8,11.78,11.8,63600.0,10.5322,10.5501,10.5322,10.5501,63600.0
2005-06-10 15:50:00,11.8,11.8,11.79,11.79,73600.0,10.5501,10.5501,10.5411,10.5411,73600.0
2005-06-10 15:55:00,11.79,11.8,11.75,11.79,155200.0,10.5411,10.5501,10.5053,10.5411,155200.0
2005-06-13 09:30:00,11.8,11.84,11.76,11.79,116000.0,10.5501,10.5858,10.5143,10.5411,116000.0
2005-06-13 09:35:00,11.78,11.79,11.77,11.78,61200.0,10.5322,10.5411,10.5232,10.5322,61200.0
2005-06-13 09:40:00,11.78,11.79,11.77,11.77,43200.0,10.5322,10.5411,10.5232,10.5232,43200.0
2005-06-13 09:45:00,11.77,11.78,11.76,11.78,39600.0,10.5232,10.5322,10.5143,10.5322,39600.0
2005-06-13 09:50:00,11.77,11.78,11.76,11.77,66000.0,10.5232,10.5322,10.5143,10.5232,66000.0
2005-06-13 09:55:00,11.77,11.77,11.76,11.77,26000.0,10.5232,10.5232,10.5143,10.5232,26000.0
2005-06-13 10:00:00,11.77,11.77,11.76,11.77,15200.0,10.5232,10.5232,10.5143,10.5232,15200.0
2005-06-13 10:05:00,11.77,11.77,11.73,11.76,38000.0,10.5232,10.5232,10.4875,10.5143,38000.0
2005-06-13 10:10:00,11.74,11.76,11.74,11.74,15200.0,10.4964,10.5143,10.4964,10.4964,15200.0
2005-06-13 10:15:00,11.75,11.76,11.75,11.75,21600.0,10.5053,10.5143,10.5053,10.5053,21600.0
2005-06-13 10:20:00,11.75,11.79,11.75,11.79,35600.0,10.5053,10.5411,10.5053,10.5411,35600.0
2005-06-13 10:25:00,11.78,11.79,11.77,11.79,33600.0,10.5322,10.5411,10.5232,10.5411,33600.0
2005-06-13 10:30:00,11.79,11.86,11.79,11.85,188000.0,10.5411,10.6037,10.5411,10.5948,188000.0
2005-06-13 10:35:00,11.85,11.91,11.85,11.88,121600.0,10.5948,10.6484,10.5948,10.6216,121600.0
2005-06-13 10:40:00,11.88,11.93,11.88,11.92,65600.0,10.6216,10.6663,10.6216,10.6573,65600.0
2005-06-13 10:45:00,11.92,11.97,11.92,11.97,151200.0,10.6573,10.702,10.6573,10.702,151200.0
2005-06-13 10:50:00,11.97,11.99,11.97,11.98,100000.0,10.702,10.7199,10.702,10.711,100000.0
2005-06-13 10:55:00,11.99,12.0,11.97,11.99,106000.0,10.7199,10.7289,10.702,10.7199,106000.0
2005-06-13 11:00:00,11.99,12.15,11.99,12.1,647200.0,10.7199,10.863,10.7199,10.8183,647200.0
2005-06-13 11:05:00,12.11,12.21,12.1,12.2,246800.0,10.8272,10.9166,10.8183,10.9077,246800.0
2005-06-13 11:10:00,12.19,12.22,12.15,12.17,126000.0,10.8987,10.9256,10.863,10.8809,126000.0
2005-06-13 11:15:00,12.18,12.19,12.13,12.17,136800.0,10.8898,10.8987,10.8451,10.8809,136800.0
2005-06-13 11:20:00,12.16,12.18,12.15,12.15,50800.0,10.8719,10.8898,10.863,10.863,50800.0
2005-06-13 11:25:00,12.15,12.18,12.15,12.17,132400.0,10.863,10.8898,10.863,10.8809,132400.0
2005-06-13 11:30:00,12.18,12.18,12.16,12.16,39600.0,10.8898,10.8898,10.8719,10.8719,39600.0
2005-06-13 11:35:00,12.15,12.15,12.09,12.09,290800.0,10.863,10.863,10.8093,10.8093,290800.0
2005-06-13 11:40:00,12.11,12.11,12.02,12.04,161200.0,10.8272,10.8272,10.7467,10.7646,161200.0
2005-06-13 11:45:00,12.03,12.03,11.96,12.0,277600.0,10.7557,10.7557,10.6931,10.7289,277600.0
2005-06-13 11:50:00,11.99,12.0,11.91,11.92,119600.0,10.7199,10.7289,10.6484,10.6573,119600.0
2005-06-13 11:55:00,11.92,11.95,11.86,11.86,109200.0,10.6573,10.6842,10.6037,10.6037,109200.0
2005-06-13 12:00:00,11.86,11.92,11.84,11.92,143600.0,10.6037,10.6573,10.5858,10.6573,143600.0
2005-06-13 12:05:00,11.92,11.92,11.88,11.89,71600.0,10.6573,10.6573,10.6216,10.6305,71600.0
2005-06-13 12:10:00,11.89,11.9,11.85,11.85,44000.0,10.6305,10.6395,10.5948,10.5948,44000.0
2005-06-13 12:15:00,11.85,11.87,11.83,11.86,72400.0,10.5948,10.6126,10.5769,10.6037,72400.0
2005-06-13 12:20:00,11.86,11.88,11.84,11.86,42400.0,10.6037,10.6216,10.5858,10.6037,42400.0
2005-06-13 12:25:00,11.87,11.89,11.86,11.89,20400.0,10.6126,10.6305,10.6037,10.6305,20400.0
2005-06-13 12:30:00,11.89,11.9,11.86,11.86,28800.0,10.6305,10.6395,10.6037,10.6037,28800.0
2005-06-13 12:35:00,11.86,11.86,11.85,11.85,19600.0,10.6037,10.6037,10.5948,10.5948,19600.0
2005-06-13 12:40:00,11.86,11.86,11.8,11.84,90400.0,10.6037,10.6037,10.5501,10.5858,90400.0
2005-06-13 12:45:00,11.85,11.85,11.8,11.81,64400.0,10.5948,10.5948,10.5501,10.559,64400.0
2005-06-13 12:50:00,11.81,11.83,11.78,11.81,76000.0,10.559,10.5769,10.5322,10.559,76000.0
2005-06-13 12:55:00,11.81,11.81,11.78,11.79,35200.0,10.559,10.559,10.5322,10.5411,35200.0
2005-06-13 13:00:00,11.79,11.81,11.79,11.8,26400.0,10.5411,10.559,10.5411,10.5501,26400.0
2005-06-13 13:05:00,11.8,11.81,11.79,11.79,29600.0,10.5501,10.559,10.5411,10.5411,29600.0
2005-06-13 13:10:00,11.8,11.8,11.76,11.79,48800.0,10.5501,10.5501,10.5143,10.5411,48800.0
2005-06-13 13:15:00,11.79,11.81,11.79,11.8,43200.0,10.5411,10.559,10.5411,10.5501,43200.0
2005-06-13 13:20:00,11.8,11.81,11.76,11.76,40000.0,10.5501,10.559,10.5143,10.5143,40000.0
2005-06-13 13:25:00,11.76,11.79,11.76,11.78,34000.0,10.5143,10.5411,10.5143,10.5322,34000.0
2005-06-13 13:30:00,11.78,11.78,11.76,11.77,67200.0,10.5322,10.5322,10.5143,10.5232,67200.0
2005-06-13 13:35:00,11.76,11.77,11.71,11.71,122400.0,10.5143,10.5232,10.4696,10.4696,122400.0
2005-06-13 13:40:00,11.71,11.75,11.69,11.72,154800.0,10.4696,10.5053,10.4517,10.4785,154800.0
2005-06-13 13:45:00,11.72,11.73,11.7,11.72,38400.0,10.4785,10.4875,10.4606,10.4785,38400.0
2005-06-13 13:50:00,11.72,11.75,11.7,11.73,61200.0,10.4785,10.5053,10.4606,10.4875,61200.0
2005-06-13 13:55:00,11.73,11.74,11.71,11.72,29600.0,10.4875,10.4964,10.4696,10.4785,29600.0
2005-06-13 14:00:00,11.73,11.74,11.72,11.72,35200.0,10.4875,10.4964,10.4785,10.4785,35200.0
2005-06-13 14:05:00,11.72,11.75,11.72,11.75,42800.0,10.4785,10.5053,10.4785,10.5053,42800.0
2005-06-13 14:10:00,11.75,11.75,11.7,11.7,80400.0,10.5053,10.5053,10.4606,10.4606,80400.0
2005-06-13 14:15:00,11.7,11.71,11.65,11.67,105600.0,10.4606,10.4696,10.4159,10.4338,105600.0
2005-06-13 14:20:00,11.65,11.67,11.63,11.63,62000.0,10.4159,10.4338,10.3981,10.3981,62000.0
2005-06-13 14:25:00,11.63,11.68,11.63,11.66,42400.0,10.3981,10.4428,10.3981,10.4249,42400.0
2005-06-13 14:30:00,11.66,11.66,11.59,11.63,100400.0,10.4249,10.4249,10.3623,10.3981,100400.0
2005-06-13 14:35:00,11.64,11.69,11.63,11.65,65200.0,10.407,10.4517,10.3981,10.4159,65200.0
2005-06-13 14:40:00,11.68,11.71,11.67,11.67,67200.0,10.4428,10.4696,10.4338,10.4338,67200.0
2005-06-13 14:45:00,11.65,11.7,11.65,11.69,28400.0,10.4159,10.4606,10.4159,10.4517,28400.0
2005-06-13 14:50:00,11.7,11.71,11.7,11.71,39600.0,10.4606,10.4696,10.4606,10.4696,39600.0
2005-06-13 14:55:00,11.71,11.74,11.7,11.73,124800.0,10.4696,10.4964,10.4606,10.4875,124800.0
2005-06-13 15:00:00,11.72,11.74,11.71,11.71,46400.0,10.4785,10.4964,10.4696,10.4696,46400.0
2005-06-13 15:05:00,11.72,11.73,11.71,11.73,50000.0,10.4785,10.4875,10.4696,10.4875,50000.0
2005-06-13 15:10:00,11.73,11.75,11.72,11.75,43200.0,10.4875,10.5053,10.4785,10.5053,43200.0
2005-06-13 15:15:00,11.75,11.75,11.71,11.72,147200.0,10.5053,10.5053,10.4696,10.4785,147200.0
2005-06-13 15:20:00,11.72,11.77,11.71,11.74,89200.0,10.4785,10.5232,10.4696,10.4964,89200.0
2005-06-13 15:25:00,11.74,11.76,11.73,11.74,19200.0,10.4964,10.5143,10.4875,10.4964,19200.0
2005-06-13 15:30:00,11.74,11.74,11.73,11.73,36000.0,10.4964,10.4964,10.4875,10.4875,36000.0
2005-06-13 15:35:00,11.73,11.75,11.73,11.73,30000.0,10.4875,10.5053,10.4875,10.4875,30000.0
2005-06-13 15:40:00,11.73,11.74,11.73,11.74,34400.0,10.4875,10.4964,10.4875,10.4964,34400.0
2005-06-13 15:45:00,11.74,11.74,11.72,11.73,70800.0,10.4964,10.4964,10.4785,10.4875,70800.0
2005-06-13 15:50:00,11.73,11.8,11.73,11.78,100800.0,10.4875,10.5501,10.4875,10.5322,100800.0
2005-06-13 15:55:00,11.78,11.79,11.77,11.79,88000.0,10.5322,10.5411,10.5232,10.5411,88000.0
2005-06-14 09:30:00,11.74,11.79,11.73,11.79,170400.0,10.4964,10.5411,10.4875,10.5411,170400.0
2005-06-14 09:35:00,11.79,11.79,11.74,11.79,86000.0,10.5411,10.5411,10.4964,10.5411,86000.0
2005-06-14 09:40:00,11.79,11.83,11.79,11.83,42000.0,10.5411,10.5769,10.5411,10.5769,42000.0
2005-06-14 09:45:00,11.82,11.86,11.82,11.84,97600.0,10.5679,10.6037,10.5679,10.5858,97600.0
2005-06-14 09:50:00,11.82,11.87,11.82,11.84,12400.0,10.5679,10.6126,10.5679,10.5858,12400.0
2005-06-14 09:55:00,11.84,11.86,11.83,11.85,222400.0,10.5858,10.6037,10.5769,10.5948,222400.0
2005-06-14 10:00:00,11.85,11.87,11.84,11.84,27200.0,10.5948,10.6126,10.5858,10.5858,27200.0
2005-06-14 10:05:00,11.83,11.86,11.81,11.84,45200.0,10.5769,10.6037,10.559,10.5858,45200.0
2005-06-14 10:10:00,11.85,11.9,11.85,11.9,42000.0,10.5948,10.6395,10.5948,10.6395,42000.0
2005-06-14 10:15:00,11.9,11.91,11.87,11.87,14000.0,10.6395,10.6484,10.6126,10.6126,14000.0
2005-06-14 10:20:00,11.86,11.86,11.81,11.83,61200.0,10.6037,10.6037,10.559,10.5769,61200.0
2005-06-14 10:25:00,11.83,11.84,11.82,11.82,56800.0,10.5769,10.5858,10.5679,10.5679,56800.0
2005-06-14 10:30:00,11.82,11.82,11.8,11.82,39200.0,10.5679,10.5679,10.5501,10.5679,39200.0
2005-06-14 10:35:00,11.82,11.83,11.81,11.83,112000.0,10.5679,10.5769,10.559,10.5769,112000.0
2005-06-14 10:40:00,11.83,11.83,11.81,11.81,36800.0,10.5769,10.5769,10.559,10.559,36800.0
2005-06-14 10:45:00,11.8,11.82,11.78,11.81,81200.0,10.5501,10.5679,10.5322,10.559,81200.0
2005-06-14 10:50:00,11.81,11.81,11.8,11.8,14400.0,10.559,10.559,10.5501,10.5501,14400.0
2005-06-14 10:55:00,11.8,11.81,11.8,11.81,13200.0,10.5501,10.559,10.5501,10.559,13200.0
2005-06-14 11:00:00,11.81,11.81,11.8,11.81,18800.0,10.559,10.559,10.5501,10.559,18800.0
2005-06-14 11:05:00,11.81,11.82,11.81,11.82,18000.0,10.559,10.5679,10.559,10.5679,18000.0
2005-06-14 11:10:00,11.82,11.82,11.81,11.81,9200.0,10.5679,10.5679,10.559,10.559,9200.0
2005-06-14 11:15:00,11.81,11.82,11.81,11.81,11600.0,10.559,10.5679,10.559,10.559,11600.0
2005-06-14 11:20:00,11.82,11.82,11.8,11.81,68400.0,10.5679,10.5679,10.5501,10.559,68400.0
2005-06-14 11:25:00,11.81,11.81,11.81,11.81,18000.0,10.559,10.559,10.559,10.559,18000.0
2005-06-14 11:30:00,11.81,11.82,11.81,11.82,12400.0,10.559,10.5679,10.559,10.5679,12400.0
2005-06-14 11:35:00,11.82,11.83,11.81,11.83,24400.0,10.5679,10.5769,10.559,10.5769,24400.0
2005-06-14 11:40:00,11.82,11.82,11.81,11.81,42400.0,10.5679,10.5679,10.559,10.559,42400.0
2005-06-14 11:45:00,11.82,11.82,11.81,11.82,26000.0,10.5679,10.5679,10.559,10.5679,26000.0
2005-06-14 11:50:00,11.82,11.82,11.81,11.82,31200.0,10.5679,10.5679,10.559,10.5679,31200.0
2005-06-14 11:55:00,11.82,11.82,11.82,11.82,19600.0,10.5679,10.5679,10.5679,10.5679,19600.0
2005-06-14 12:00:00,11.81,11.81,11.81,11.81,18000.0,10.559,10.559,10.559,10.559,18000.0
2005-06-14 12:05:00,11.81,11.81,11.8,11.8,38000.0,10.559,10.559,10.5501,10.5501,38000.0
2005-06-14 12:10:00,11.8,11.81,11.8,11.8,19600.0,10.5501,10.559,10.5501,10.5501,19600.0
2005-06-14 12:15:00,11.81,11.81,11.81,11.81,9200.0,10.559,10.559,10.559,10.559,9200.0
2005-06-14 12:20:00,11.81,11.81,11.8,11.81,19600.0,10.559,10.559,10.5501,10.559,19600.0
2005-06-14 12:25:00,11.81,11.81,11.81,11.81,4000.0,10.559,10.559,10.559,10.559,4000.0
2005-06-14 12:30:00,11.8,11.81,11.8,11.81,6800.0,10.5501,10.559,10.5501,10.559,6800.0
2005-06-14 12:35:00,11.81,11.81,11.8,11.8,16400.0,10.559,10.559,10.5501,10.5501,16400.0
2005-06-14 12:40:00,11.8,11.81,11.8,11.81,20800.0,10.5501,10.559,10.5501,10.559,20800.0
2005-06-14 12:45:00,11.81,11.82,11.8,11.81,21200.0,10.559,10.5679,10.5501,10.559,21200.0
2005-06-14 12:50:00,11.81,11.81,11.81,11.81,18000.0,10.559,10.559,10.559,10.559,18000.0
2005-06-14 12:55:00,11.81,11.82,11.81,11.81,7600.0,10.559,10.5679,10.559,10.559,7600.0
2005-06-14 13:00:00,11.82,11.82,11.77,11.77,27600.0,10.5679,10.5679,10.5232,10.5232,27600.0
2005-06-14 13:05:00,11.77,11.78,11.76,11.78,35200.0,10.5232,10.5322,10.5143,10.5322,35200.0
2005-06-14 13:10:00,11.78,11.78,11.77,11.78,22000.0,10.5322,10.5322,10.5232,10.5322,22000.0
2005-06-14 13:15:00,11.77,11.81,11.77,11.78,32800.0,10.5232,10.559,10.5232,10.5322,32800.0
2005-06-14 13:20:00,11.78,11.79,11.77,11.78,15600.0,10.5322,10.5411,10.5232,10.5322,15600.0
2005-06-14 13:25:00,11.78,11.79,11.77,11.78,16000.0,10.5322,10.5411,10.5232,10.5322,16000.0
2005-06-14 13:30:00,11.79,11.79,11.78,11.78,10800.0,10.5411,10.5411,10.5322,10.5322,10800.0
2005-06-14 13:35:00,11.78,11.8,11.78,11.79,68800.0,10.5322,10.5501,10.5322,10.5411,68800.0
2005-06-14 13:40:00,11.8,11.82,11.8,11.82,46800.0,10.5501,10.5679,10.5501,10.5679,46800.0
2005-06-14 13:45:00,11.82,11.85,11.81,11.81,185600.0,10.5679,10.5948,10.559,10.559,185600.0
2005-06-14 13:50:00,11.83,11.83,11.81,11.82,24000.0,10.5769,10.5769,10.559,10.5679,24000.0
2005-06-14 13:55:00,11.81,11.83,11.8,11.82,78000.0,10.559,10.5769,10.5501,10.5679,78000.0
2005-06-14 14:00:00,11.82,11.86,11.82,11.86,74000.0,10.5679,10.6037,10.5679,10.6037,74000.0
2005-06-14 14:05:00,11.86,11.86,11.81,11.84,22000.0,10.6037,10.6037,10.559,10.5858,22000.0
2005-06-14 14:10:00,11.83,11.83,11.82,11.83,6400.0,10.5769,10.5769,10.5679,10.5769,6400.0
2005-06-14 14:15:00,11.83,11.83,11.8,11.83,15200.0,10.5769,10.5769,10.5501,10.5769,15200.0
2005-06-14 14:20:00,11.84,11.85,11.81,11.83,25600.0,10.5858,10.5948,10.559,10.5769,25600.0
2005-06-14 14:25:00,11.83,11.83,11.8,11.82,21600.0,10.5769,10.5769,10.5501,10.5679,21600.0
2005-06-14 14:30:00,11.83,11.83,11.8,11.83,15200.0,10.5769,10.5769,10.5501,10.5769,15200.0
2005-06-14 14:35:00,11.82,11.84,11.81,11.82,21600.0,10.5679,10.5858,10.559,10.5679,21600.0
2005-06-14 14:40:00,11.82,11.82,11.81,11.81,22000.0,10.5679,10.5679,10.559,10.559,22000.0
2005-06-14 14:45:00,11.81,11.84,11.8,11.8,17600.0,10.559,10.5858,10.5501,10.5501,17600.0
2005-06-14 14:50:00,11.81,11.83,11.8,11.8,10000.0,10.559,10.5769,10.5501,10.5501,10000.0
2005-06-14 14:55:00,11.81,11.84,11.81,11.82,5600.0,10.559,10.5858,10.559,10.5679,5600.0
2005-06-14 15:00:00,11.83,11.83,11.81,11.81,7200.0,10.5769,10.5769,10.559,10.559,7200.0
2005-06-14 15:05:00,11.83,11.85,11.83,11.84,18800.0,10.5769,10.5948,10.5769,10.5858,18800.0
2005-06-14 15:10:00,11.84,11.86,11.82,11.85,69600.0,10.5858,10.6037,10.5679,10.5948,69600.0
2005-06-14 15:15:00,11.85,11.86,11.85,11.86,30800.0,10.5948,10.6037,10.5948,10.6037,30800.0
2005-06-14 15:20:00,11.86,11.88,11.86,11.87,66800.0,10.6037,10.6216,10.6037,10.6126,66800.0
2005-06-14 15:25:00,11.86,11.86,11.85,11.85,32000.0,10.6037,10.6037,10.5948,10.5948,32000.0
2005-06-14 15:30:00,11.86,11.86,11.81,11.82,36000.0,10.6037,10.6037,10.559,10.5679,36000.0
2005-06-14 15:35:00,11.82,11.85,11.82,11.85,34800.0,10.5679,10.5948,10.5679,10.5948,34800.0
2005-06-14 15:40:00,11.85,11.86,11.85,11.85,20400.0,10.5948,10.6037,10.5948,10.5948,20400.0
2005-06-14 15:45:00,11.86,11.88,11.86,11.87,28000.0,10.6037,10.6216,10.6037,10.6126,28000.0
2005-06-14 15:50:00,11.88,11.89,11.87,11.87,47200.0,10.6216,10.6305,10.6126,10.6126,47200.0
2005-06-14 15:55:00,11.88,11.92,11.87,11.91,113600.0,10.6216,10.6573,10.6126,10.6484,113600.0
2005-06-15 09:30:00,11.95,12.03,11.88,12.03,244400.0,10.6842,10.7557,10.6216,10.7557,244400.0
2005-06-15 09:35:00,12.03,12.1,12.03,12.05,156800.0,10.7557,10.8183,10.7557,10.7736,156800.0
2005-06-15 09:40:00,12.05,12.1,12.04,12.07,51600.0,10.7736,10.8183,10.7646,10.7915,51600.0
2005-06-15 09:45:00,12.08,12.16,12.06,12.12,192400.0,10.8004,10.8719,10.7825,10.8362,192400.0
2005-06-15 09:50:00,12.12,12.13,12.09,12.13,225200.0,10.8362,10.8451,10.8093,10.8451,225200.0
2005-06-15 09:55:00,12.13,12.15,12.12,12.15,136000.0,10.8451,10.863,10.8362,10.863,136000.0
2005-06-15 10:00:00,12.15,12.16,12.09,12.16,220400.0,10.863,10.8719,10.8093,10.8719,220400.0
2005-06-15 10:05:00,12.17,12.19,12.15,12.18,172000.0,10.8809,10.8987,10.863,10.8898,172000.0
2005-06-15 10:10:00,12.18,12.19,12.08,12.13,118400.0,10.8898,10.8987,10.8004,10.8451,118400.0
2005-06-15 10:15:00,12.12,12.19,12.09,12.09,227600.0,10.8362,10.8987,10.8093,10.8093,227600.0
2005-06-15 10:20:00,12.09,12.12,12.08,12.09,112000.0,10.8093,10.8362,10.8004,10.8093,112000.0
2005-06-15 10:25:00,12.11,12.11,12.08,12.09,147600.0,10.8272,10.8272,10.8004,10.8093,147600.0
2005-06-15 10:30:00,12.09,12.09,11.98,11.99,222400.0,10.8093,10.8093,10.711,10.7199,222400.0
2005-06-15 10:35:00,11.97,11.99,11.95,11.96,45600.0,10.702,10.7199,10.6842,10.6931,45600.0
2005-06-15 10:40:00,11.97,11.97,11.95,11.97,58800.0,10.702,10.702,10.6842,10.702,58800.0
2005-06-15 10:45:00,11.96,11.96,11.9,11.93,105200.0,10.6931,10.6931,10.6395,10.6663,105200.0
2005-06-15 10:50:00,11.95,11.97,11.94,11.94,38000.0,10.6842,10.702,10.6752,10.6752,38000.0
2005-06-15 10:55:00,11.94,11.96,11.94,11.94,20800.0,10.6752,10.6931,10.6752,10.6752,20800.0
2005-06-15 11:00:00,11.94,11.96,11.94,11.96,60400.0,10.6752,10.6931,10.6752,10.6931,60400.0
2005-06-15 11:05:00,11.97,11.99,11.96,11.97,134000.0,10.702,10.7199,10.6931,10.702,134000.0
2005-06-15 11:10:00,11.99,11.99,11.96,11.96,26400.0,10.7199,10.7199,10.6931,10.6931,26400.0
2005-06-15 11:15:00,11.97,11.97,11.96,11.96,34800.0,10.702,10.702,10.6931,10.6931,34800.0
2005-06-15 11:20:00,11.96,11.98,11.96,11.97,148000.0,10.6931,10.711,10.6931,10.702,148000.0
2005-06-15 11:25:00,11.96,11.97,11.95,11.96,23200.0,10.6931,10.702,10.6842,10.6931,23200.0
2005-06-15 11:30:00,11.95,11.97,11.95,11.96,17200.0,10.6842,10.702,10.6842,10.6931,17200.0
2005-06-15 11:35:00,11.97,11.97,11.96,11.97,6000.0,10.702,10.702,10.6931,10.702,6000.0
2005-06-15 11:40:00,11.96,11.97,11.96,11.97,16400.0,10.6931,10.702,10.6931,10.702,16400.0
2005-06-15 11:45:00,11.97,11.97,11.95,11.96,26000.0,10.702,10.702,10.6842,10.6931,26000.0
2005-06-15 11:50:00,11.96,11.97,11.95,11.96,25200.0,10.6931,10.702,10.6842,10.6931,25200.0
2005-06-15 11:55:00,11.95,11.97,11.95,11.97,36000.0,10.6842,10.702,10.6842,10.702,36000.0
2005-06-15 12:00:00,11.97,11.97,11.96,11.97,21600.0,10.702,10.702,10.6931,10.702,21600.0
2005-06-15 12:05:00,11.97,11.97,11.97,11.97,46000.0,10.702,10.702,10.702,10.702,46000.0
2005-06-15 12:10:00,11.97,11.97,11.96,11.97,10800.0,10.702,10.702,10.6931,10.702,10800.0
2005-06-15 12:15:00,11.97,11.99,11.96,11.98,22400.0,10.702,10.7199,10.6931,10.711,22400.0
2005-06-15 12:20:00,11.99,12.0,11.97,11.99,66800.0,10.7199,10.7289,10.702,10.7199,66800.0
2005-06-15 12:25:00,11.99,12.0,11.98,11.98,53200.0,10.7199,10.7289,10.711,10.711,53200.0
2005-06-15 12:30:00,11.99,12.03,11.99,12.03,105600.0,10.7199,10.7557,10.7199,10.7557,105600.0
2005-06-15 12:35:00,12.02,12.03,12.02,12.02,38000.0,10.7467,10.7557,10.7467,10.7467,38000.0
2005-06-15 12:40:00,12.02,12.03,12.0,12.0,46000.0,10.7467,10.7557,10.7289,10.7289,46000.0
2005-06-15 12:45:00,12.0,12.01,11.99,11.99,10400.0,10.7289,10.7378,10.7199,10.7199,10400.0
2005-06-15 12:50:00,12.0,12.0,11.98,11.99,11200.0,10.7289,10.7289,10.711,10.7199,11200.0
2005-06-15 12:55:00,11.99,12.02,11.99,12.02,16400.0,10.7199,10.7467,10.7199,10.7467,16400.0
2005-06-15 13:00:00,12.02,12.03,12.01,12.02,18800.0,10.7467,10.7557,10.7378,10.7467,18800.0
2005-06-15 13:05:00,12.02,12.03,12.01,12.02,15600.0,10.7467,10.7557,10.7378,10.7467,15600.0
2005-06-15 13:10:00,12.01,12.01,11.99,11.99,23200.0,10.7378,10.7378,10.7199,10.7199,23200.0
2005-06-15 13:15:00,12.0,12.0,11.99,11.99,24800.0,10.7289,10.7289,10.7199,10.7199,24800.0
2005-06-15 13:20:00,11.99,12.0,11.97,11.98,35200.0,10.7199,10.7289,10.702,10.711,35200.0
2005-06-15 13:25:00,11.98,11.98,11.97,11.97,35200.0,10.711,10.711,10.702,10.702,35200.0
2005-06-15 13:30:00,11.97,11.98,11.97,11.98,5600.0,10.702,10.711,10.702,10.711,5600.0
2005-06-15 13:35:00,11.98,11.99,11.97,11.99,55600.0,10.711,10.7199,10.702,10.7199,55600.0
2005-06-15 13:40:00,11.98,11.99,11.97,11.98,20800.0,10.711,10.7199,10.702,10.711,20800.0
2005-06-15 13:45:00,11.98,11.99,11.97,11.98,12800.0,10.711,10.7199,10.702,10.711,12800.0
2005-06-15 13:50:00,11.98,11.99,11.97,11.98,22800.0,10.711,10.7199,10.702,10.711,22800.0
2005-06-15 13:55:00,11.99,12.0,11.99,11.99,26800.0,10.7199,10.7289,10.7199,10.7199,26800.0
2005-06-15 14:00:00,11.99,12.0,11.98,12.0,38800.0,10.7199,10.7289,10.711,10.7289,38800.0
2005-06-15 14:05:00,11.99,12.02,11.99,12.02,110800.0,10.7199,10.7467,10.7199,10.7467,110800.0
2005-06-15 14:10:00,12.02,12.02,12.0,12.01,72400.0,10.7467,10.7467,10.7289,10.7378,72400.0
2005-06-15 14:15:00,12.01,12.06,12.0,12.06,68400.0,10.7378,10.7825,10.7289,10.7825,68400.0
2005-06-15 14:20:00,12.05,12.06,12.05,12.05,30400.0,10.7736,10.7825,10.7736,10.7736,30400.0
2005-06-15 14:25:00,12.05,12.06,12.05,12.06,40000.0,10.7736,10.7825,10.7736,10.7825,40000.0
2005-06-15 14:30:00,12.07,12.07,12.04,12.04,110400.0,10.7915,10.7915,10.7646,10.7646,110400.0
2005-06-15 14:35:00,12.04,12.06,12.04,12.05,31600.0,10.7646,10.7825,10.7646,10.7736,31600.0
2005-06-15 14:40:00,12.05,12.05,12.03,12.03,29200.0,10.7736,10.7736,10.7557,10.7557,29200.0
2005-06-15 14:45:00,12.04,12.06,12.04,12.06,33600.0,10.7646,10.7825,10.7646,10.7825,33600.0
2005-06-15 14:50:00,12.05,12.06,12.0,12.02,37200.0,10.7736,10.7825,10.7289,10.7467,37200.0
2005-06-15 14:55:00,12.02,12.03,12.02,12.03,28400.0,10.7467,10.7557,10.7467,10.7557,28400.0
2005-06-15 15:00:00,12.03,12.04,12.01,12.02,30000.0,10.7557,10.7646,10.7378,10.7467,30000.0
2005-06-15 15:05:00,12.02,12.03,12.0,12.01,46000.0,10.7467,10.7557,10.7289,10.7378,46000.0
2005-06-15 15:10:00,12.02,12.04,12.02,12.03,19200.0,10.7467,10.7646,10.7467,10.7557,19200.0
2005-06-15 15:15:00,12.04,12.04,12.03,12.04,27200.0,10.7646,10.7646,10.7557,10.7646,27200.0
2005-06-15 15:20:00,12.04,12.06,12.04,12.06,51200.0,10.7646,10.7825,10.7646,10.7825,51200.0
2005-06-15 15:25:00,12.07,12.1,12.06,12.09,73200.0,10.7915,10.8183,10.7825,10.8093,73200.0
2005-06-15 15:30:00,12.09,12.15,12.06,12.13,242000.0,10.8093,10.863,10.7825,10.8451,242000.0
2005-06-15 15:35:00,12.14,12.14,12.1,12.11,54000.0,10.854,10.854,10.8183,10.8272,54000.0
2005-06-15 15:40:00,12.11,12.16,12.11,12.16,75600.0,10.8272,10.8719,10.8272,10.8719,75600.0
2005-06-15 15:45:00,12.16,12.17,12.15,12.15,82400.0,10.8719,10.8809,10.863,10.863,82400.0
2005-06-15 15:50:00,12.16,12.16,12.14,12.15,76400.0,10.8719,10.8719,10.854,10.863,76400.0
2005-06-15 15:55:00,12.15,12.17,12.14,12.17,109600.0,10.863,10.8809,10.854,10.8809,109600.0
2005-06-16 09:30:00,12.24,12.25,12.12,12.12,154800.0,10.9434,10.9524,10.8362,10.8362,154800.0
2005-06-16 09:35:00,12.12,12.14,12.11,12.13,53200.0,10.8362,10.854,10.8272,10.8451,53200.0
2005-06-16 09:40:00,12.11,12.13,12.06,12.13,53600.0,10.8272,10.8451,10.7825,10.8451,53600.0
2005-06-16 09:45:00,12.11,12.23,12.08,12.2,61200.0,10.8272,10.9345,10.8004,10.9077,61200.0
2005-06-16 09:50:00,12.22,12.24,12.2,12.22,102800.0,10.9256,10.9434,10.9077,10.9256,102800.0
2005-06-16 09:55:00,12.22,12.23,12.21,12.21,58800.0,10.9256,10.9345,10.9166,10.9166,58800.0
2005-06-16 10:00:00,12.22,12.25,12.21,12.24,102000.0,10.9256,10.9524,10.9166,10.9434,102000.0
2005-06-16 10:05:00,12.25,12.25,12.24,12.24,34000.0,10.9524,10.9524,10.9434,10.9434,34000.0
2005-06-16 10:10:00,12.24,12.25,12.22,12.23,63600.0,10.9434,10.9524,10.9256,10.9345,63600.0
2005-06-16 10:15:00,12.23,12.24,12.23,12.24,16000.0,10.9345,10.9434,10.9345,10.9434,16000.0
2005-06-16 10:20:00,12.23,12.25,12.23,12.24,34400.0,10.9345,10.9524,10.9345,10.9434,34400.0
2005-06-16 10:25:00,12.24,12.25,12.24,12.24,30000.0,10.9434,10.9524,10.9434,10.9434,30000.0
2005-06-16 10:30:00,12.24,12.31,12.24,12.3,325200.0,10.9434,11.006,10.9434,10.9971,325200.0
2005-06-16 10:35:00,12.3,12.36,12.25,12.35,305600.0,10.9971,11.0507,10.9524,11.0418,305600.0
2005-06-16 10:40:00,12.35,12.45,12.34,12.38,376000.0,11.0418,11.1312,11.0329,11.0686,376000.0
2005-06-16 10:45:00,12.38,12.41,12.3,12.33,214400.0,11.0686,11.0954,10.9971,11.0239,214400.0
2005-06-16 10:50:00,12.32,12.36,12.31,12.31,43200.0,11.015,11.0507,11.006,11.006,43200.0
2005-06-16 10:55:00,12.31,12.34,12.3,12.31,84000.0,11.006,11.0329,10.9971,11.006,84000.0
2005-06-16 11:00:00,12.3,12.32,12.3,12.31,58400.0,10.9971,11.015,10.9971,11.006,58400.0
2005-06-16 11:05:00,12.31,12.33,12.31,12.33,49200.0,11.006,11.0239,11.006,11.0239,49200.0
2005-06-16 11:10:00,12.31,12.31,12.26,12.27,96800.0,11.006,11.006,10.9613,10.9703,96800.0
2005-06-16 11:15:00,12.28,12.28,12.22,12.22,89600.0,10.9792,10.9792,10.9256,10.9256,89600.0
2005-06-16 11:20:00,12.22,12.25,12.21,12.25,80000.0,10.9256,10.9524,10.9166,10.9524,80000.0
2005-06-16 11:25:00,12.24,12.26,12.24,12.26,33200.0,10.9434,10.9613,10.9434,10.9613,33200.0
2005-06-16 11:30:00,12.26,12.28,12.26,12.26,38800.0,10.9613,10.9792,10.9613,10.9613,38800.0
2005-06-16 11:35:00,12.26,12.26,12.24,12.25,33200.0,10.9613,10.9613,10.9434,10.9524,33200.0
2005-06-16 11:40:00,12.25,12.25,12.24,12.25,45200.0,10.9524,10.9524,10.9434,10.9524,45200.0
2005-06-16 11:45:00,12.25,12.28,12.24,12.27,23200.0,10.9524,10.9792,10.9434,10.9703,23200.0
2005-06-16 11:50:00,12.27,12.28,12.26,12.26,20400.0,10.9703,10.9792,10.9613,10.9613,20400.0
2005-06-16 11:55:00,12.27,12.28,12.26,12.28,43200.0,10.9703,10.9792,10.9613,10.9792,43200.0
2005-06-16 12:00:00,12.27,12.28,12.24,12.26,44000.0,10.9703,10.9792,10.9434,10.9613,44000.0
2005-06-16 12:05:00,12.25,12.26,12.2,12.22,40800.0,10.9524,10.9613,10.9077,10.9256,40800.0
2005-06-16 12:10:00,12.23,12.25,12.2,12.25,70800.0,10.9345,10.9524,10.9077,10.9524,70800.0
2005-06-16 12:15:00,12.25,12.25,12.22,12.24,35600.0,10.9524,10.9524,10.9256,10.9434,35600.0
2005-06-16 12:20:00,12.24,12.24,12.22,12.22,34400.0,10.9434,10.9434,10.9256,10.9256,34400.0
2005-06-16 12:25:00,12.22,12.23,12.18,12.2,69200.0,10.9256,10.9345,10.8898,10.9077,69200.0
2005-06-16 12:30:00,12.2,12.21,12.18,12.19,162000.0,10.9077,10.9166,10.8898,10.8987,162000.0
2005-06-16 12:35:00,12.18,12.24,12.18,12.24,29600.0,10.8898,10.9434,10.8898,10.9434,29600.0
2005-06-16 12:40:00,12.22,12.24,12.22,12.24,20000.0,10.9256,10.9434,10.9256,10.9434,20000.0
2005-06-16 12:45:00,12.24,12.24,12.22,12.23,58800.0,10.9434,10.9434,10.9256,10.9345,58800.0
2005-06-16 12:50:00,12.23,12.25,12.23,12.24,51600.0,10.9345,10.9524,10.9345,10.9434,51600.0
2005-06-16 12:55:00,12.23,12.24,12.23,12.24,29600.0,10.9345,10.9434,10.9345,10.9434,29600.0
2005-06-16 13:00:00,12.24,12.24,12.22,12.22,28000.0,10.9434,10.9434,10.9256,10.9256,28000.0
2005-06-16 13:05:00,12.22,12.23,12.22,12.22,27200.0,10.9256,10.9345,10.9256,10.9256,27200.0
2005-06-16 13:10:00,12.22,12.23,12.21,12.22,44400.0,10.9256,10.9345,10.9166,10.9256,44400.0
2005-06-16 13:15:00,12.23,12.24,12.23,12.23,14400.0,10.9345,10.9434,10.9345,10.9345,14400.0
2005-06-16 13:20:00,12.22,12.22,12.22,12.22,20800.0,10.9256,10.9256,10.9256,10.9256,20800.0
2005-06-16 13:25:00,12.22,12.24,12.22,12.24,34000.0,10.9256,10.9434,10.9256,10.9434,34000.0
2005-06-16 13:30:00,12.23,12.24,12.22,12.23,41200.0,10.9345,10.9434,10.9256,10.9345,41200.0
2005-06-16 13:35:00,12.23,12.24,12.22,12.23,47200.0,10.9345,10.9434,10.9256,10.9345,47200.0
2005-06-16 13:40:00,12.22,12.23,12.21,12.21,25600.0,10.9256,10.9345,10.9166,10.9166,25600.0
2005-06-16 13:45:00,12.21,12.22,12.2,12.21,14800.0,10.9166,10.9256,10.9077,10.9166,14800.0
2005-06-16 13:50:00,12.2,12.2,12.19,12.19,40400.0,10.9077,10.9077,10.8987,10.8987,40400.0
2005-06-16 13:55:00,12.19,12.21,12.19,12.2,19600.0,10.8987,10.9166,10.8987,10.9077,19600.0
2005-06-16 14:00:00,12.21,12.22,12.2,12.22,18400.0,10.9166,10.9256,10.9077,10.9256,18400.0
2005-06-16 14:05:00,12.22,12.27,12.22,12.24,57600.0,10.9256,10.9703,10.9256,10.9434,57600.0
2005-06-16 14:10:00,12.24,12.24,12.23,12.23,41200.0,10.9434,10.9434,10.9345,10.9345,41200.0
2005-06-16 14:15:00,12.23,12.23,12.22,12.23,65200.0,10.9345,10.9345,10.9256,10.9345,65200.0
2005-06-16 14:20:00,12.23,12.24,12.2,12.21,26800.0,10.9345,10.9434,10.9077,10.9166,26800.0
2005-06-16 14:25:00,12.22,12.24,12.22,12.23,39600.0,10.9256,10.9434,10.9256,10.9345,39600.0
2005-06-16 14:30:00,12.23,12.27,12.23,12.27,63200.0,10.9345,10.9703,10.9345,10.9703,63200.0
2005-06-16 14:35:00,12.26,12.29,12.26,12.27,77200.0,10.9613,10.9881,10.9613,10.9703,77200.0
2005-06-16 14:40:00,12.27,12.31,12.27,12.31,74000.0,10.9703,11.006,10.9703,11.006,74000.0
2005-06-16 14:45:00,12.32,12.32,12.27,12.28,46800.0,11.015,11.015,10.9703,10.9792,46800.0
2005-06-16 14:50:00,12.28,12.3,12.28,12.29,28800.0,10.9792,10.9971,10.9792,10.9881,28800.0
2005-06-16 14:55:00,12.29,12.3,12.29,12.29,21600.0,10.9881,10.9971,10.9881,10.9881,21600.0
2005-06-16 15:00:00,12.29,12.3,12.28,12.3,27200.0,10.9881,10.9971,10.9792,10.9971,27200.0
2005-06-16 15:05:00,12.3,12.31,12.29,12.31,86800.0,10.9971,11.006,10.9881,11.006,86800.0
2005-06-16 15:10:00,12.31,12.34,12.31,12.34,72000.0,11.006,11.0329,11.006,11.0329,72000.0
2005-06-16 15:15:00,12.33,12.35,12.33,12.33,58000.0,11.0239,11.0418,11.0239,11.0239,58000.0
2005-06-16 15:20:00,12.33,12.34,12.31,12.33,54400.0,11.0239,11.0329,11.006,11.0239,54400.0
2005-06-16 15:25:00,12.33,12.35,12.33,12.33,38400.0,11.0239,11.0418,11.0239,11.0239,38400.0
2005-06-16 15:30:00,12.33,12.35,12.33,12.34,53600.0,11.0239,11.0418,11.0239,11.0329,53600.0
2005-06-16 15:35:00,12.34,12.36,12.34,12.36,66000.0,11.0329,11.0507,11.0329,11.0507,66000.0
2005-06-16 15:40:00,12.35,12.36,12.34,12.35,114000.0,11.0418,11.0507,11.0329,11.0418,114000.0
2005-06-16 15:45:00,12.34,12.35,12.33,12.35,77600.0,11.0329,11.0418,11.0239,11.0418,77600.0
2005-06-16 15:50:00,12.34,12.36,12.34,12.35,105600.0,11.0329,11.0507,11.0329,11.0418,105600.0
2005-06-16 15:55:00,12.35,12.37,12.33,12.36,251600.0,11.0418,11.0597,11.0239,11.0507,251600.0
2005-06-17 09:30:00,12.53,12.54,12.38,12.49,3967600.0,11.2027,11.2117,11.0686,11.167,3967600.0
2005-06-17 09:35:00,12.49,12.49,12.38,12.48,149600.0,11.167,11.167,11.0686,11.158,149600.0
2005-06-17 09:40:00,12.48,12.49,12.45,12.49,92800.0,11.158,11.167,11.1312,11.167,92800.0
2005-06-17 09:45:00,12.49,12.57,12.48,12.55,378400.0,11.167,11.2385,11.158,11.2206,378400.0
2005-06-17 09:50:00,12.55,12.58,12.5,12.5,150400.0,11.2206,11.2474,11.1759,11.1759,150400.0
2005-06-17 09:55:00,12.51,12.55,12.5,12.55,114000.0,11.1848,11.2206,11.1759,11.2206,114000.0
2005-06-17 10:00:00,12.55,12.56,12.47,12.47,167200.0,11.2206,11.2295,11.1491,11.1491,167200.0
2005-06-17 10:05:00,12.47,12.48,12.41,12.43,122000.0,11.1491,11.158,11.0954,11.1133,122000.0
2005-06-17 10:10:00,12.43,12.49,12.4,12.48,193200.0,11.1133,11.167,11.0865,11.158,193200.0
2005-06-17 10:15:00,12.48,12.49,12.43,12.48,85200.0,11.158,11.167,11.1133,11.158,85200.0
2005-06-17 10:20:00,12.48,12.49,12.44,12.47,101600.0,11.158,11.167,11.1223,11.1491,101600.0
2005-06-17 10:25:00,12.47,12.49,12.46,12.47,144000.0,11.1491,11.167,11.1401,11.1491,144000.0
2005-06-17 10:30:00,12.47,12.51,12.47,12.5,129200.0,11.1491,11.1848,11.1491,11.1759,129200.0
2005-06-17 10:35:00,12.5,12.51,12.49,12.49,89200.0,11.1759,11.1848,11.167,11.167,89200.0
2005-06-17 10:40:00,12.47,12.47,12.46,12.47,46400.0,11.1491,11.1491,11.1401,11.1491,46400.0
2005-06-17 10:45:00,12.47,12.47,12.43,12.46,91600.0,11.1491,11.1491,11.1133,11.1401,91600.0
2005-06-17 10:50:00,12.46,12.48,12.45,12.48,171600.0,11.1401,11.158,11.1312,11.158,171600.0
2005-06-17 10:55:00,12.48,12.51,12.47,12.48,368000.0,11.158,11.1848,11.1491,11.158,368000.0
2005-06-17 11:00:00,12.49,12.49,12.45,12.46,70400.0,11.167,11.167,11.1312,11.1401,70400.0
2005-06-17 11:05:00,12.46,12.49,12.46,12.46,104800.0,11.1401,11.167,11.1401,11.1401,104800.0
2005-06-17 11:10:00,12.46,12.47,12.46,12.46,15600.0,11.1401,11.1491,11.1401,11.1401,15600.0
2005-06-17 11:15:00,12.46,12.47,12.46,12.47,33200.0,11.1401,11.1491,11.1401,11.1491,33200.0
2005-06-17 11:20:00,12.46,12.46,12.41,12.45,127600.0,11.1401,11.1401,11.0954,11.1312,127600.0
2005-06-17 11:25:00,12.45,12.47,12.44,12.46,42800.0,11.1312,11.1491,11.1223,11.1401,42800.0
2005-06-17 11:30:00,12.46,12.48,12.44,12.45,108400.0,11.1401,11.158,11.1223,11.1312,108400.0
2005-06-17 11:35:00,12.45,12.48,12.45,12.46,53600.0,11.1312,11.158,11.1312,11.1401,53600.0
2005-06-17 11:40:00,12.46,12.5,12.44,12.44,66800.0,11.1401,11.1759,11.1223,11.1223,66800.0
2005-06-17 11:45:00,12.45,12.47,12.45,12.45,38000.0,11.1312,11.1491,11.1312,11.1312,38000.0
2005-06-17 11:50:00,12.45,12.49,12.45,12.49,54400.0,11.1312,11.167,11.1312,11.167,54400.0
2005-06-17 11:55:00,12.48,12.5,12.48,12.48,33200.0,11.158,11.1759,11.158,11.158,33200.0
2005-06-17 12:00:00,12.5,12.5,12.46,12.46,86000.0,11.1759,11.1759,11.1401,11.1401,86000.0
2005-06-17 12:05:00,12.46,12.46,12.45,12.45,23600.0,11.1401,11.1401,11.1312,11.1312,23600.0
2005-06-17 12:10:00,12.45,12.46,12.45,12.45,29600.0,11.1312,11.1401,11.1312,11.1312,29600.0
2005-06-17 12:15:00,12.45,12.46,12.45,12.46,5600.0,11.1312,11.1401,11.1312,11.1401,5600.0
2005-06-17 12:20:00,12.45,12.46,12.45,12.46,38000.0,11.1312,11.1401,11.1312,11.1401,38000.0
2005-06-17 12:25:00,12.45,12.46,12.44,12.45,38400.0,11.1312,11.1401,11.1223,11.1312,38400.0
2005-06-17 12:30:00,12.44,12.46,12.44,12.44,16000.0,11.1223,11.1401,11.1223,11.1223,16000.0
2005-06-17 12:35:00,12.44,12.46,12.44,12.46,199200.0,11.1223,11.1401,11.1223,11.1401,199200.0
2005-06-17 12:40:00,12.45,12.45,12.45,12.45,6400.0,11.1312,11.1312,11.1312,11.1312,6400.0
2005-06-17 12:45:00,12.45,12.45,12.43,12.43,75200.0,11.1312,11.1312,11.1133,11.1133,75200.0
2005-06-17 12:50:00,12.43,12.44,12.42,12.43,106400.0,11.1133,11.1223,11.1044,11.1133,106400.0
2005-06-17 12:55:00,12.43,12.44,12.42,12.44,35200.0,11.1133,11.1223,11.1044,11.1223,35200.0
2005-06-17 13:00:00,12.44,12.46,12.44,12.46,30000.0,11.1223,11.1401,11.1223,11.1401,30000.0
2005-06-17 13:05:00,12.45,12.47,12.45,12.47,8400.0,11.1312,11.1491,11.1312,11.1491,8400.0
2005-06-17 13:10:00,12.47,12.5,12.47,12.5,27600.0,11.1491,11.1759,11.1491,11.1759,27600.0
2005-06-17 13:15:00,12.49,12.49,12.49,12.49,14800.0,11.167,11.167,11.167,11.167,14800.0
2005-06-17 13:20:00,12.49,12.49,12.48,12.48,13200.0,11.167,11.167,11.158,11.158,13200.0
2005-06-17 13:25:00,12.48,12.49,12.48,12.49,18800.0,11.158,11.167,11.158,11.167,18800.0
2005-06-17 13:30:00,12.49,12.5,12.48,12.49,64400.0,11.167,11.1759,11.158,11.167,64400.0
2005-06-17 13:35:00,12.49,12.49,12.46,12.49,30000.0,11.167,11.167,11.1401,11.167,30000.0
2005-06-17 13:40:00,12.49,12.49,12.48,12.49,24000.0,11.167,11.167,11.158,11.167,24000.0
2005-06-17 13:45:00,12.49,12.49,12.49,12.49,9600.0,11.167,11.167,11.167,11.167,9600.0
2005-06-17 13:50:00,12.49,12.49,12.47,12.48,19200.0,11.167,11.167,11.1491,11.158,19200.0
2005-06-17 13:55:00,12.49,12.49,12.48,12.49,32000.0,11.167,11.167,11.158,11.167,32000.0
2005-06-17 14:00:00,12.49,12.49,12.49,12.49,28000.0,11.167,11.167,11.167,11.167,28000.0
2005-06-17 14:05:00,12.49,12.49,12.49,12.49,18000.0,11.167,11.167,11.167,11.167,18000.0
2005-06-17 14:10:00,12.49,12.49,12.47,12.47,22800.0,11.167,11.167,11.1491,11.1491,22800.0
2005-06-17 14:15:00,12.48,12.48,12.47,12.47,9600.0,11.158,11.158,11.1491,11.1491,9600.0
2005-06-17 14:20:00,12.47,12.48,12.47,12.48,15200.0,11.1491,11.158,11.1491,11.158,15200.0
2005-06-17 14:25:00,12.48,12.49,12.47,12.48,42000.0,11.158,11.167,11.1491,11.158,42000.0
2005-06-17 14:30:00,12.47,12.47,12.45,12.46,23600.0,11.1491,11.1491,11.1312,11.1401,23600.0
2005-06-17 14:35:00,12.46,12.49,12.46,12.49,24800.0,11.1401,11.167,11.1401,11.167,24800.0
2005-06-17 14:40:00,12.49,12.49,12.47,12.48,44000.0,11.167,11.167,11.1491,11.158,44000.0
2005-06-17 14:45:00,12.49,12.51,12.49,12.5,71200.0,11.167,11.1848,11.167,11.1759,71200.0
2005-06-17 14:50:00,12.5,12.51,12.47,12.47,100800.0,11.1759,11.1848,11.1491,11.1491,100800.0
2005-06-17 14:55:00,12.48,12.5,12.47,12.49,88800.0,11.158,11.1759,11.1491,11.167,88800.0
2005-06-17 15:00:00,12.49,12.5,12.49,12.5,64800.0,11.167,11.1759,11.167,11.1759,64800.0
2005-06-17 15:05:00,12.5,12.5,12.49,12.5,48000.0,11.1759,11.1759,11.167,11.1759,48000.0
2005-06-17 15:10:00,12.5,12.5,12.47,12.47,60000.0,11.1759,11.1759,11.1491,11.1491,60000.0
2005-06-17 15:15:00,12.47,12.5,12.47,12.5,66800.0,11.1491,11.1759,11.1491,11.1759,66800.0
2005-06-17 15:20:00,12.5,12.5,12.48,12.5,73200.0,11.1759,11.1759,11.158,11.1759,73200.0
2005-06-17 15:25:00,12.5,12.51,12.49,12.49,101600.0,11.1759,11.1848,11.167,11.167,101600.0
2005-06-17 15:30:00,12.49,12.51,12.49,12.5,120400.0,11.167,11.1848,11.167,11.1759,120400.0
2005-06-17 15:35:00,12.5,12.5,12.49,12.5,376400.0,11.1759,11.1759,11.167,11.1759,376400.0
2005-06-17 15:40:00,12.5,12.51,12.49,12.5,96800.0,11.1759,11.1848,11.167,11.1759,96800.0
2005-06-17 15:45:00,12.5,12.54,12.5,12.52,225200.0,11.1759,11.2117,11.1759,11.1938,225200.0
2005-06-17 15:50:00,12.52,12.53,12.49,12.5,307200.0,11.1938,11.2027,11.167,11.1759,307200.0
2005-06-17 15:55:00,12.5,12.53,12.5,12.53,353200.0,11.1759,11.2027,11.1759,11.2027,353200.0
2005-06-20 09:30:00,12.55,12.55,12.4,12.43,238800.0,11.2206,11.2206,11.0865,11.1133,238800.0
2005-06-20 09:35:00,12.43,12.44,12.31,12.33,150000.0,11.1133,11.1223,11.006,11.0239,150000.0
2005-06-20 09:40:00,12.33,12.34,12.31,12.34,127200.0,11.0239,11.0329,11.006,11.0329,127200.0
2005-06-20 09:45:00,12.33,12.38,12.33,12.38,67200.0,11.0239,11.0686,11.0239,11.0686,67200.0
2005-06-20 09:50:00,12.38,12.38,12.34,12.35,60400.0,11.0686,11.0686,11.0329,11.0418,60400.0
2005-06-20 09:55:00,12.35,12.36,12.29,12.3,109200.0,11.0418,11.0507,10.9881,10.9971,109200.0
2005-06-20 10:00:00,12.3,12.31,12.29,12.31,119600.0,10.9971,11.006,10.9881,11.006,119600.0
2005-06-20 10:05:00,12.31,12.33,12.31,12.33,251200.0,11.006,11.0239,11.006,11.0239,251200.0
2005-06-20 10:10:00,12.32,12.37,12.32,12.37,75600.0,11.015,11.0597,11.015,11.0597,75600.0
2005-06-20 10:15:00,12.36,12.37,12.33,12.33,122400.0,11.0507,11.0597,11.0239,11.0239,122400.0
2005-06-20 10:20:00,12.33,12.34,12.32,12.33,58400.0,11.0239,11.0329,11.015,11.0239,58400.0
2005-06-20 10:25:00,12.32,12.35,12.32,12.34,115200.0,11.015,11.0418,11.015,11.0329,115200.0
2005-06-20 10:30:00,12.33,12.34,12.32,12.33,34800.0,11.0239,11.0329,11.015,11.0239,34800.0
2005-06-20 10:35:00,12.34,12.35,12.34,12.35,112800.0,11.0329,11.0418,11.0329,11.0418,112800.0
2005-06-20 10:40:00,12.35,12.37,12.35,12.37,148400.0,11.0418,11.0597,11.0418,11.0597,148400.0
2005-06-20 10:45:00,12.37,12.38,12.37,12.38,102800.0,11.0597,11.0686,11.0597,11.0686,102800.0
2005-06-20 10:50:00,12.38,12.4,12.37,12.38,100400.0,11.0686,11.0865,11.0597,11.0686,100400.0
2005-06-20 10:55:00,12.38,12.4,12.38,12.4,88400.0,11.0686,11.0865,11.0686,11.0865,88400.0
2005-06-20 11:00:00,12.4,12.44,12.4,12.42,72800.0,11.0865,11.1223,11.0865,11.1044,72800.0
2005-06-20 11:05:00,12.42,12.44,12.4,12.41,43600.0,11.1044,11.1223,11.0865,11.0954,43600.0
2005-06-20 11:10:00,12.41,12.41,12.4,12.41,28000.0,11.0954,11.0954,11.0865,11.0954,28000.0
2005-06-20 11:15:00,12.4,12.4,12.36,12.36,53200.0,11.0865,11.0865,11.0507,11.0507,53200.0
2005-06-20 11:20:00,12.37,12.39,12.37,12.39,59600.0,11.0597,11.0776,11.0597,11.0776,59600.0
2005-06-20 11:25:00,12.39,12.4,12.32,12.34,74000.0,11.0776,11.0865,11.015,11.0329,74000.0
2005-06-20 11:30:00,12.34,12.37,12.33,12.36,44000.0,11.0329,11.0597,11.0239,11.0507,44000.0
2005-06-20 11:35:00,12.36,12.36,12.33,12.34,49200.0,11.0507,11.0507,11.0239,11.0329,49200.0
2005-06-20 11:40:00,12.34,12.35,12.34,12.34,30000.0,11.0329,11.0418,11.0329,11.0329,30000.0
2005-06-20 11:45:00,12.35,12.35,12.33,12.33,6000.0,11.0418,11.0418,11.0239,11.0239,6000.0
2005-06-20 11:50:00,12.34,12.36,12.34,12.36,34800.0,11.0329,11.0507,11.0329,11.0507,34800.0
2005-06-20 11:55:00,12.36,12.39,12.36,12.39,26000.0,11.0507,11.0776,11.0507,11.0776,26000.0
2005-06-20 12:00:00,12.39,12.42,12.38,12.38,52000.0,11.0776,11.1044,11.0686,11.0686,52000.0
2005-06-20 12:05:00,12.38,12.39,12.38,12.39,22800.0,11.0686,11.0776,11.0686,11.0776,22800.0
2005-06-20 12:10:00,12.38,12.38,12.37,12.38,23200.0,11.0686,11.0686,11.0597,11.0686,23200.0
2005-06-20 12:15:00,12.37,12.38,12.36,12.37,66400.0,11.0597,11.0686,11.0507,11.0597,66400.0
2005-06-20 12:20:00,12.36,12.36,12.33,12.34,46000.0,11.0507,11.0507,11.0239,11.0329,46000.0
2005-06-20 12:25:00,12.33,12.35,12.33,12.33,116800.0,11.0239,11.0418,11.0239,11.0239,116800.0
2005-06-20 12:30:00,12.34,12.34,12.33,12.34,111600.0,11.0329,11.0329,11.0239,11.0329,111600.0
2005-06-20 12:35:00,12.34,12.34,12.33,12.33,16800.0,11.0329,11.0329,11.0239,11.0239,16800.0
2005-06-20 12:40:00,12.34,12.34,12.33,12.33,34400.0,11.0329,11.0329,11.0239,11.0239,34400.0
2005-06-20 12:45:00,12.33,12.33,12.31,12.31,36400.0,11.0239,11.0239,11.006,11.006,36400.0
2005-06-20 12:50:00,12.31,12.31,12.27,12.27,106400.0,11.006,11.006,10.9703,10.9703,106400.0
2005-06-20 12:55:00,12.27,12.27,12.25,12.26,70000.0,10.9703,10.9703,10.9524,10.9613,70000.0
2005-06-20 13:00:00,12.26,12.26,12.21,12.22,228800.0,10.9613,10.9613,10.9166,10.9256,228800.0
2005-06-20 13:05:00,12.22,12.24,12.22,12.24,41600.0,10.9256,10.9434,10.9256,10.9434,41600.0
2005-06-20 13:10:00,12.24,12.25,12.23,12.24,33200.0,10.9434,10.9524,10.9345,10.9434,33200.0
2005-06-20 13:15:00,12.24,12.25,12.21,12.22,81200.0,10.9434,10.9524,10.9166,10.9256,81200.0
2005-06-20 13:20:00,12.22,12.22,12.19,12.19,37200.0,10.9256,10.9256,10.8987,10.8987,37200.0
2005-06-20 13:25:00,12.19,12.2,12.18,12.18,125600.0,10.8987,10.9077,10.8898,10.8898,125600.0
2005-06-20 13:30:00,12.19,12.19,12.16,12.16,46800.0,10.8987,10.8987,10.8719,10.8719,46800.0
2005-06-20 13:35:00,12.17,12.18,12.15,12.16,22400.0,10.8809,10.8898,10.863,10.8719,22400.0
2005-06-20 13:40:00,12.16,12.16,12.13,12.13,69600.0,10.8719,10.8719,10.8451,10.8451,69600.0
2005-06-20 13:45:00,12.13,12.14,12.13,12.13,46400.0,10.8451,10.854,10.8451,10.8451,46400.0
2005-06-20 13:50:00,12.13,12.13,12.09,12.09,127200.0,10.8451,10.8451,10.8093,10.8093,127200.0
2005-06-20 13:55:00,12.1,12.11,12.09,12.1,46800.0,10.8183,10.8272,10.8093,10.8183,46800.0
2005-06-20 14:00:00,12.1,12.13,12.09,12.12,93200.0,10.8183,10.8451,10.8093,10.8362,93200.0
2005-06-20 14:05:00,12.11,12.13,12.09,12.1,45600.0,10.8272,10.8451,10.8093,10.8183,45600.0
2005-06-20 14:10:00,12.1,12.13,12.1,12.12,46800.0,10.8183,10.8451,10.8183,10.8362,46800.0
2005-06-20 14:15:00,12.11,12.12,12.09,12.09,120400.0,10.8272,10.8362,10.8093,10.8093,120400.0
2005-06-20 14:20:00,12.1,12.13,12.1,12.13,104800.0,10.8183,10.8451,10.8183,10.8451,104800.0
2005-06-20 14:25:00,12.13,12.17,12.13,12.17,58400.0,10.8451,10.8809,10.8451,10.8809,58400.0
2005-06-20 14:30:00,12.18,12.18,12.15,12.15,46800.0,10.8898,10.8898,10.863,10.863,46800.0
2005-06-20 14:35:00,12.15,12.2,12.15,12.16,46400.0,10.863,10.9077,10.863,10.8719,46400.0
2005-06-20 14:40:00,12.18,12.19,12.14,12.15,101200.0,10.8898,10.8987,10.854,10.863,101200.0
2005-06-20 14:45:00,12.15,12.15,12.14,12.14,26400.0,10.863,10.863,10.854,10.854,26400.0
2005-06-20 14:50:00,12.14,12.15,12.12,12.14,77600.0,10.854,10.863,10.8362,10.854,77600.0
2005-06-20 14:55:00,12.14,12.15,12.14,12.15,32400.0,10.854,10.863,10.854,10.863,32400.0
2005-06-20 15:00:00,12.15,12.16,12.14,12.16,34800.0,10.863,10.8719,10.854,10.8719,34800.0
2005-06-20 15:05:00,12.15,12.19,12.13,12.18,101600.0,10.863,10.8987,10.8451,10.8898,101600.0
2005-06-20 15:10:00,12.2,12.22,12.19,12.21,93200.0,10.9077,10.9256,10.8987,10.9166,93200.0
2005-06-20 15:15:00,12.21,12.25,12.2,12.24,124400.0,10.9166,10.9524,10.9077,10.9434,124400.0
2005-06-20 15:20:00,12.24,12.28,12.22,12.26,190000.0,10.9434,10.9792,10.9256,10.9613,190000.0
2005-06-20 15:25:00,12.26,12.29,12.25,12.25,74800.0,10.9613,10.9881,10.9524,10.9524,74800.0
2005-06-20 15:30:00,12.25,12.26,12.24,12.26,64800.0,10.9524,10.9613,10.9434,10.9613,64800.0
2005-06-20 15:35:00,12.26,12.26,12.23,12.23,186800.0,10.9613,10.9613,10.9345,10.9345,186800.0
2005-06-20 15:40:00,12.23,12.23,12.22,12.23,94000.0,10.9345,10.9345,10.9256,10.9345,94000.0
2005-06-20 15:45:00,12.23,12.23,12.22,12.22,127200.0,10.9345,10.9345,10.9256,10.9256,127200.0
2005-06-20 15:50:00,12.22,12.24,12.21,12.23,96800.0,10.9256,10.9434,10.9166,10.9345,96800.0
2005-06-20 15:55:00,12.23,12.26,12.23,12.26,171600.0,10.9345,10.9613,10.9345,10.9613,171600.0
2005-06-21 09:30:00,12.32,12.35,12.17,12.19,132000.0,11.015,11.0418,10.8809,10.8987,132000.0
2005-06-21 09:35:00,12.21,12.21,12.17,12.17,46000.0,10.9166,10.9166,10.8809,10.8809,46000.0
2005-06-21 09:40:00,12.17,12.17,12.02,12.04,205200.0,10.8809,10.8809,10.7467,10.7646,205200.0
2005-06-21 09:45:00,12.04,12.1,12.02,12.03,120400.0,10.7646,10.8183,10.7467,10.7557,120400.0
2005-06-21 09:50:00,12.02,12.04,12.01,12.01,82000.0,10.7467,10.7646,10.7378,10.7378,82000.0
2005-06-21 09:55:00,12.02,12.03,11.93,11.96,275200.0,10.7467,10.7557,10.6663,10.6931,275200.0
2005-06-21 10:00:00,11.96,12.02,11.95,12.0,167600.0,10.6931,10.7467,10.6842,10.7289,167600.0
2005-06-21 10:05:00,12.0,12.04,12.0,12.02,163600.0,10.7289,10.7646,10.7289,10.7467,163600.0
2005-06-21 10:10:00,12.0,12.03,12.0,12.03,82400.0,10.7289,10.7557,10.7289,10.7557,82400.0
2005-06-21 10:15:00,12.03,12.03,12.0,12.01,117200.0,10.7557,10.7557,10.7289,10.7378,117200.0
2005-06-21 10:20:00,12.02,12.03,12.01,12.03,166800.0,10.7467,10.7557,10.7378,10.7557,166800.0
2005-06-21 10:25:00,12.02,12.05,12.02,12.04,138000.0,10.7467,10.7736,10.7467,10.7646,138000.0
2005-06-21 10:30:00,12.04,12.3,12.04,12.17,610000.0,10.7646,10.9971,10.7646,10.8809,610000.0
2005-06-21 10:35:00,12.17,12.17,12.09,12.11,189600.0,10.8809,10.8809,10.8093,10.8272,189600.0
2005-06-21 10:40:00,12.1,12.18,12.1,12.12,155600.0,10.8183,10.8898,10.8183,10.8362,155600.0
2005-06-21 10:45:00,12.12,12.14,12.1,12.14,54000.0,10.8362,10.854,10.8183,10.854,54000.0
2005-06-21 10:50:00,12.13,12.14,12.09,12.1,72800.0,10.8451,10.854,10.8093,10.8183,72800.0
2005-06-21 10:55:00,12.09,12.14,12.08,12.12,87600.0,10.8093,10.854,10.8004,10.8362,87600.0
2005-06-21 11:00:00,12.13,12.13,12.09,12.11,49600.0,10.8451,10.8451,10.8093,10.8272,49600.0
2005-06-21 11:05:00,12.11,12.11,12.09,12.1,38800.0,10.8272,10.8272,10.8093,10.8183,38800.0
2005-06-21 11:10:00,12.1,12.1,12.06,12.06,51200.0,10.8183,10.8183,10.7825,10.7825,51200.0
2005-06-21 11:15:00,12.07,12.07,12.05,12.06,40400.0,10.7915,10.7915,10.7736,10.7825,40400.0
2005-06-21 11:20:00,12.06,12.06,12.02,12.03,75200.0,10.7825,10.7825,10.7467,10.7557,75200.0
2005-06-21 11:25:00,12.03,12.06,12.02,12.03,78000.0,10.7557,10.7825,10.7467,10.7557,78000.0
2005-06-21 11:30:00,12.04,12.05,12.02,12.04,67600.0,10.7646,10.7736,10.7467,10.7646,67600.0
2005-06-21 11:35:00,12.05,12.06,12.04,12.05,44400.0,10.7736,10.7825,10.7646,10.7736,44400.0
2005-06-21 11:40:00,12.05,12.05,12.03,12.05,42800.0,10.7736,10.7736,10.7557,10.7736,42800.0
2005-06-21 11:45:00,12.06,12.06,12.03,12.05,50000.0,10.7825,10.7825,10.7557,10.7736,50000.0
2005-06-21 11:50:00,12.05,12.06,12.04,12.05,65600.0,10.7736,10.7825,10.7646,10.7736,65600.0
2005-06-21 11:55:00,12.05,12.06,12.04,12.06,44000.0,10.7736,10.7825,10.7646,10.7825,44000.0
2005-06-21 12:00:00,12.06,12.06,12.04,12.06,31200.0,10.7825,10.7825,10.7646,10.7825,31200.0
2005-06-21 12:05:00,12.06,12.06,12.04,12.05,28800.0,10.7825,10.7825,10.7646,10.7736,28800.0
2005-06-21 12:10:00,12.05,12.08,12.05,12.06,28000.0,10.7736,10.8004,10.7736,10.7825,28000.0
2005-06-21 12:15:00,12.06,12.09,12.06,12.07,62000.0,10.7825,10.8093,10.7825,10.7915,62000.0
2005-06-21 12:20:00,12.06,12.08,12.04,12.07,123200.0,10.7825,10.8004,10.7646,10.7915,123200.0
2005-06-21 12:25:00,12.06,12.08,12.05,12.08,35200.0,10.7825,10.8004,10.7736,10.8004,35200.0
2005-06-21 12:30:00,12.07,12.09,12.07,12.07,70000.0,10.7915,10.8093,10.7915,10.7915,70000.0
2005-06-21 12:35:00,12.07,12.08,12.06,12.08,39200.0,10.7915,10.8004,10.7825,10.8004,39200.0
2005-06-21 12:40:00,12.07,12.07,12.05,12.05,30800.0,10.7915,10.7915,10.7736,10.7736,30800.0
2005-06-21 12:45:00,12.05,12.05,12.03,12.04,22400.0,10.7736,10.7736,10.7557,10.7646,22400.0
2005-06-21 12:50:00,12.03,12.08,12.03,12.06,32000.0,10.7557,10.8004,10.7557,10.7825,32000.0
2005-06-21 12:55:00,12.06,12.06,12.03,12.05,22000.0,10.7825,10.7825,10.7557,10.7736,22000.0
2005-06-21 13:00:00,12.05,12.07,12.04,12.05,64400.0,10.7736,10.7915,10.7646,10.7736,64400.0
2005-06-21 13:05:00,12.05,12.06,12.05,12.05,32000.0,10.7736,10.7825,10.7736,10.7736,32000.0
2005-06-21 13:10:00,12.05,12.06,12.04,12.06,33200.0,10.7736,10.7825,10.7646,10.7825,33200.0
2005-06-21 13:15:00,12.06,12.06,12.05,12.06,44800.0,10.7825,10.7825,10.7736,10.7825,44800.0
2005-06-21 13:20:00,12.06,12.06,12.05,12.05,52800.0,10.7825,10.7825,10.7736,10.7736,52800.0
2005-06-21 13:25:00,12.05,12.07,12.05,12.06,36400.0,10.7736,10.7915,10.7736,10.7825,36400.0
2005-06-21 13:30:00,12.06,12.06,12.05,12.06,40000.0,10.7825,10.7825,10.7736,10.7825,40000.0
2005-06-21 13:35:00,12.05,12.05,12.05,12.05,21200.0,10.7736,10.7736,10.7736,10.7736,21200.0
2005-06-21 13:40:00,12.05,12.08,12.05,12.06,64400.0,10.7736,10.8004,10.7736,10.7825,64400.0
2005-06-21 13:45:00,12.06,12.07,12.06,12.06,40000.0,10.7825,10.7915,10.7825,10.7825,40000.0
2005-06-21 13:50:00,12.06,12.06,12.06,12.06,26000.0,10.7825,10.7825,10.7825,10.7825,26000.0
2005-06-21 13:55:00,12.06,12.07,12.06,12.07,25200.0,10.7825,10.7915,10.7825,10.7915,25200.0
2005-06-21 14:00:00,12.07,12.07,12.06,12.07,24000.0,10.7915,10.7915,10.7825,10.7915,24000.0
2005-06-21 14:05:00,12.07,12.07,12.06,12.06,51200.0,10.7915,10.7915,10.7825,10.7825,51200.0
2005-06-21 14:10:00,12.06,12.09,12.06,12.07,122000.0,10.7825,10.8093,10.7825,10.7915,122000.0
2005-06-21 14:15:00,12.08,12.08,12.05,12.06,41200.0,10.8004,10.8004,10.7736,10.7825,41200.0
2005-06-21 14:20:00,12.06,12.06,12.04,12.04,32000.0,10.7825,10.7825,10.7646,10.7646,32000.0
2005-06-21 14:25:00,12.04,12.04,12.03,12.04,33600.0,10.7646,10.7646,10.7557,10.7646,33600.0
2005-06-21 14:30:00,12.04,12.05,12.02,12.03,39600.0,10.7646,10.7736,10.7467,10.7557,39600.0
2005-06-21 14:35:00,12.04,12.04,12.03,12.04,35600.0,10.7646,10.7646,10.7557,10.7646,35600.0
2005-06-21 14:40:00,12.04,12.06,12.03,12.06,34400.0,10.7646,10.7825,10.7557,10.7825,34400.0
2005-06-21 14:45:00,12.06,12.06,12.02,12.03,46000.0,10.7825,10.7825,10.7467,10.7557,46000.0
2005-06-21 14:50:00,12.03,12.05,12.02,12.04,72800.0,10.7557,10.7736,10.7467,10.7646,72800.0
2005-06-21 14:55:00,12.03,12.04,12.02,12.04,36800.0,10.7557,10.7646,10.7467,10.7646,36800.0
2005-06-21 15:00:00,12.03,12.03,11.99,12.0,118400.0,10.7557,10.7557,10.7199,10.7289,118400.0
2005-06-21 15:05:00,12.0,12.01,11.98,11.98,176000.0,10.7289,10.7378,10.711,10.711,176000.0
2005-06-21 15:10:00,11.99,12.02,11.99,12.01,150800.0,10.7199,10.7467,10.7199,10.7378,150800.0
2005-06-21 15:15:00,12.01,12.01,11.97,11.99,172400.0,10.7378,10.7378,10.702,10.7199,172400.0
2005-06-21 15:20:00,11.99,12.0,11.96,12.0,57200.0,10.7199,10.7289,10.6931,10.7289,57200.0
2005-06-21 15:25:00,11.99,12.02,11.99,12.0,78800.0,10.7199,10.7467,10.7199,10.7289,78800.0
2005-06-21 15:30:00,12.0,12.01,11.99,12.0,144800.0,10.7289,10.7378,10.7199,10.7289,144800.0
2005-06-21 15:35:00,12.0,12.01,11.99,11.99,178400.0,10.7289,10.7378,10.7199,10.7199,178400.0
2005-06-21 15:40:00,11.99,11.99,11.92,11.94,258000.0,10.7199,10.7199,10.6573,10.6752,258000.0
2005-06-21 15:45:00,11.94,11.94,11.88,11.88,303600.0,10.6752,10.6752,10.6216,10.6216,303600.0
2005-06-21 15:50:00,11.88,11.9,11.87,11.88,311200.0,10.6216,10.6395,10.6126,10.6216,311200.0
2005-06-21 15:55:00,11.87,11.91,11.86,11.91,455600.0,10.6126,10.6484,10.6037,10.6484,455600.0
2005-06-22 09:30:00,11.99,12.09,11.99,12.04,172800.0,10.7199,10.8093,10.7199,10.7646,172800.0
2005-06-22 09:35:00,12.04,12.06,12.01,12.02,134800.0,10.7646,10.7825,10.7378,10.7467,134800.0
2005-06-22 09:40:00,12.02,12.05,11.96,12.0,84400.0,10.7467,10.7736,10.6931,10.7289,84400.0
2005-06-22 09:45:00,12.0,12.01,11.97,11.97,74000.0,10.7289,10.7378,10.702,10.702,74000.0
2005-06-22 09:50:00,11.99,12.0,11.98,12.0,99600.0,10.7199,10.7289,10.711,10.7289,99600.0
2005-06-22 09:55:00,12.0,12.0,11.98,11.98,48400.0,10.7289,10.7289,10.711,10.711,48400.0
2005-06-22 10:00:00,11.98,12.0,11.96,11.99,56000.0,10.711,10.7289,10.6931,10.7199,56000.0
2005-06-22 10:05:00,11.99,12.0,11.99,12.0,35600.0,10.7199,10.7289,10.7199,10.7289,35600.0
2005-06-22 10:10:00,12.0,12.0,11.98,11.98,56000.0,10.7289,10.7289,10.711,10.711,56000.0
2005-06-22 10:15:00,11.99,11.99,11.96,11.98,21600.0,10.7199,10.7199,10.6931,10.711,21600.0
2005-06-22 10:20:00,11.98,11.98,11.97,11.98,40400.0,10.711,10.711,10.702,10.711,40400.0
2005-06-22 10:25:00,11.97,11.98,11.96,11.96,27600.0,10.702,10.711,10.6931,10.6931,27600.0
2005-06-22 10:30:00,11.96,11.98,11.93,11.95,79200.0,10.6931,10.711,10.6663,10.6842,79200.0
2005-06-22 10:35:00,11.94,11.97,11.94,11.95,32800.0,10.6752,10.702,10.6752,10.6842,32800.0
2005-06-22 10:40:00,11.95,11.95,11.93,11.93,41600.0,10.6842,10.6842,10.6663,10.6663,41600.0
2005-06-22 10:45:00,11.93,11.94,11.9,11.92,120800.0,10.6663,10.6752,10.6395,10.6573,120800.0
2005-06-22 10:50:00,11.92,11.92,11.86,11.87,159600.0,10.6573,10.6573,10.6037,10.6126,159600.0
2005-06-22 10:55:00,11.88,11.91,11.85,11.88,372400.0,10.6216,10.6484,10.5948,10.6216,372400.0
2005-06-22 11:00:00,11.88,11.9,11.86,11.88,80800.0,10.6216,10.6395,10.6037,10.6216,80800.0
2005-06-22 11:05:00,11.89,11.89,11.85,11.88,230000.0,10.6305,10.6305,10.5948,10.6216,230000.0
2005-06-22 11:10:00,11.88,11.88,11.81,11.81,338400.0,10.6216,10.6216,10.559,10.559,338400.0
2005-06-22 11:15:00,11.81,11.83,11.81,11.83,108400.0,10.559,10.5769,10.559,10.5769,108400.0
2005-06-22 11:20:00,11.83,11.85,11.82,11.84,251200.0,10.5769,10.5948,10.5679,10.5858,251200.0
2005-06-22 11:25:00,11.83,11.84,11.81,11.82,32400.0,10.5769,10.5858,10.559,10.5679,32400.0
2005-06-22 11:30:00,11.82,11.82,11.72,11.75,278800.0,10.5679,10.5679,10.4785,10.5053,278800.0
2005-06-22 11:35:00,11.75,11.76,11.74,11.74,43200.0,10.5053,10.5143,10.4964,10.4964,43200.0
2005-06-22 11:40:00,11.73,11.78,11.72,11.76,104000.0,10.4875,10.5322,10.4785,10.5143,104000.0
2005-06-22 11:45:00,11.76,11.77,11.74,11.76,83600.0,10.5143,10.5232,10.4964,10.5143,83600.0
2005-06-22 11:50:00,11.75,11.76,11.74,11.76,70000.0,10.5053,10.5143,10.4964,10.5143,70000.0
2005-06-22 11:55:00,11.76,11.77,11.76,11.76,12800.0,10.5143,10.5232,10.5143,10.5143,12800.0
2005-06-22 12:00:00,11.76,11.81,11.75,11.81,612000.0,10.5143,10.559,10.5053,10.559,612000.0
2005-06-22 12:05:00,11.81,11.84,11.81,11.82,300400.0,10.559,10.5858,10.559,10.5679,300400.0
2005-06-22 12:10:00,11.82,11.89,11.82,11.84,175600.0,10.5679,10.6305,10.5679,10.5858,175600.0
2005-06-22 12:15:00,11.84,11.86,11.83,11.85,45200.0,10.5858,10.6037,10.5769,10.5948,45200.0
2005-06-22 12:20:00,11.85,11.85,11.82,11.82,13200.0,10.5948,10.5948,10.5679,10.5679,13200.0
2005-06-22 12:25:00,11.82,11.88,11.82,11.84,81200.0,10.5679,10.6216,10.5679,10.5858,81200.0
2005-06-22 12:30:00,11.83,11.86,11.83,11.85,56400.0,10.5769,10.6037,10.5769,10.5948,56400.0
2005-06-22 12:35:00,11.85,11.85,11.83,11.85,95200.0,10.5948,10.5948,10.5769,10.5948,95200.0
2005-06-22 12:40:00,11.84,11.84,11.81,11.81,15600.0,10.5858,10.5858,10.559,10.559,15600.0
2005-06-22 12:45:00,11.81,11.84,11.81,11.83,32000.0,10.559,10.5858,10.559,10.5769,32000.0
2005-06-22 12:50:00,11.83,11.84,11.83,11.83,33200.0,10.5769,10.5858,10.5769,10.5769,33200.0
2005-06-22 12:55:00,11.83,11.84,11.82,11.83,52000.0,10.5769,10.5858,10.5679,10.5769,52000.0
2005-06-22 13:00:00,11.84,11.88,11.83,11.88,136400.0,10.5858,10.6216,10.5769,10.6216,136400.0
2005-06-22 13:05:00,11.88,11.89,11.86,11.88,72000.0,10.6216,10.6305,10.6037,10.6216,72000.0
2005-06-22 13:10:00,11.89,11.89,11.87,11.87,42800.0,10.6305,10.6305,10.6126,10.6126,42800.0
2005-06-22 13:15:00,11.87,11.88,11.86,11.88,95600.0,10.6126,10.6216,10.6037,10.6216,95600.0
2005-06-22 13:20:00,11.88,11.88,11.86,11.88,18000.0,10.6216,10.6216,10.6037,10.6216,18000.0
2005-06-22 13:25:00,11.88,11.88,11.87,11.87,22400.0,10.6216,10.6216,10.6126,10.6126,22400.0
2005-06-22 13:30:00,11.87,11.88,11.86,11.86,22800.0,10.6126,10.6216,10.6037,10.6037,22800.0
2005-06-22 13:35:00,11.86,11.88,11.86,11.88,12000.0,10.6037,10.6216,10.6037,10.6216,12000.0
2005-06-22 13:40:00,11.88,11.88,11.87,11.87,74800.0,10.6216,10.6216,10.6126,10.6126,74800.0
2005-06-22 13:45:00,11.87,11.87,11.86,11.86,19200.0,10.6126,10.6126,10.6037,10.6037,19200.0
2005-06-22 13:50:00,11.86,11.86,11.83,11.84,53200.0,10.6037,10.6037,10.5769,10.5858,53200.0
2005-06-22 13:55:00,11.85,11.85,11.84,11.84,11600.0,10.5948,10.5948,10.5858,10.5858,11600.0
2005-06-22 14:00:00,11.84,11.84,11.78,11.8,28800.0,10.5858,10.5858,10.5322,10.5501,28800.0
2005-06-22 14:05:00,11.81,11.81,11.79,11.81,15600.0,10.559,10.559,10.5411,10.559,15600.0
2005-06-22 14:10:00,11.81,11.85,11.8,11.84,34800.0,10.559,10.5948,10.5501,10.5858,34800.0
2005-06-22 14:15:00,11.84,11.84,11.81,11.82,24400.0,10.5858,10.5858,10.559,10.5679,24400.0
2005-06-22 14:20:00,11.82,11.85,11.8,11.84,29200.0,10.5679,10.5948,10.5501,10.5858,29200.0
2005-06-22 14:25:00,11.84,11.84,11.81,11.83,19200.0,10.5858,10.5858,10.559,10.5769,19200.0
2005-06-22 14:30:00,11.83,11.85,11.82,11.84,46400.0,10.5769,10.5948,10.5679,10.5858,46400.0
2005-06-22 14:35:00,11.84,11.85,11.84,11.85,26000.0,10.5858,10.5948,10.5858,10.5948,26000.0
2005-06-22 14:40:00,11.86,11.88,11.84,11.86,31200.0,10.6037,10.6216,10.5858,10.6037,31200.0
2005-06-22 14:45:00,11.87,11.88,11.87,11.87,25600.0,10.6126,10.6216,10.6126,10.6126,25600.0
2005-06-22 14:50:00,11.87,11.88,11.85,11.86,207600.0,10.6126,10.6216,10.5948,10.6037,207600.0
2005-06-22 14:55:00,11.86,11.86,11.85,11.86,16000.0,10.6037,10.6037,10.5948,10.6037,16000.0
2005-06-22 15:00:00,11.86,11.88,11.86,11.88,194400.0,10.6037,10.6216,10.6037,10.6216,194400.0
2005-06-22 15:05:00,11.88,11.88,11.86,11.86,22800.0,10.6216,10.6216,10.6037,10.6037,22800.0
2005-06-22 15:10:00,11.86,11.89,11.86,11.88,36000.0,10.6037,10.6305,10.6037,10.6216,36000.0
2005-06-22 15:15:00,11.88,11.9,11.88,11.88,21200.0,10.6216,10.6395,10.6216,10.6216,21200.0
2005-06-22 15:20:00,11.89,11.9,11.86,11.87,42400.0,10.6305,10.6395,10.6037,10.6126,42400.0
2005-06-22 15:25:00,11.87,11.88,11.86,11.86,45600.0,10.6126,10.6216,10.6037,10.6037,45600.0
2005-06-22 15:30:00,11.86,11.87,11.85,11.87,50400.0,10.6037,10.6126,10.5948,10.6126,50400.0
2005-06-22 15:35:00,11.88,11.89,11.88,11.88,30800.0,10.6216,10.6305,10.6216,10.6216,30800.0
2005-06-22 15:40:00,11.88,11.89,11.87,11.87,48800.0,10.6216,10.6305,10.6126,10.6126,48800.0
2005-06-22 15:45:00,11.87,11.9,11.87,11.88,46800.0,10.6126,10.6395,10.6126,10.6216,46800.0
2005-06-22 15:50:00,11.89,11.9,11.88,11.88,65200.0,10.6305,10.6395,10.6216,10.6216,65200.0
2005-06-22 15:55:00,11.88,11.9,11.88,11.9,52400.0,10.6216,10.6395,10.6216,10.6395,52400.0
2005-06-23 09:30:00,11.94,12.0,11.92,11.99,127200.0,10.6752,10.7289,10.6573,10.7199,127200.0
2005-06-23 09:35:00,11.98,12.0,11.96,11.97,108800.0,10.711,10.7289,10.6931,10.702,108800.0
2005-06-23 09:40:00,11.98,11.98,11.94,11.94,82400.0,10.711,10.711,10.6752,10.6752,82400.0
2005-06-23 09:45:00,11.94,11.96,11.76,11.78,148400.0,10.6752,10.6931,10.5143,10.5322,148400.0
2005-06-23 09:50:00,11.78,11.89,11.71,11.8,794800.0,10.5322,10.6305,10.4696,10.5501,794800.0
2005-06-23 09:55:00,11.8,11.9,11.8,11.9,183600.0,10.5501,10.6395,10.5501,10.6395,183600.0
2005-06-23 10:00:00,11.9,11.91,11.85,11.87,187600.0,10.6395,10.6484,10.5948,10.6126,187600.0
2005-06-23 10:05:00,11.85,11.88,11.85,11.87,16400.0,10.5948,10.6216,10.5948,10.6126,16400.0
2005-06-23 10:10:00,11.86,11.86,11.8,11.81,67200.0,10.6037,10.6037,10.5501,10.559,67200.0
2005-06-23 10:15:00,11.81,11.81,11.8,11.8,67600.0,10.559,10.559,10.5501,10.5501,67600.0
2005-06-23 10:20:00,11.8,11.8,11.76,11.8,84800.0,10.5501,10.5501,10.5143,10.5501,84800.0
2005-06-23 10:25:00,11.79,11.79,11.77,11.79,47200.0,10.5411,10.5411,10.5232,10.5411,47200.0
2005-06-23 10:30:00,11.79,11.8,11.76,11.78,51600.0,10.5411,10.5501,10.5143,10.5322,51600.0
2005-06-23 10:35:00,11.78,11.79,11.76,11.78,51600.0,10.5322,10.5411,10.5143,10.5322,51600.0
2005-06-23 10:40:00,11.78,11.8,11.77,11.78,12000.0,10.5322,10.5501,10.5232,10.5322,12000.0
2005-06-23 10:45:00,11.79,11.81,11.79,11.8,34000.0,10.5411,10.559,10.5411,10.5501,34000.0
2005-06-23 10:50:00,11.8,11.8,11.77,11.78,45200.0,10.5501,10.5501,10.5232,10.5322,45200.0
2005-06-23 10:55:00,11.77,11.79,11.77,11.79,64000.0,10.5232,10.5411,10.5232,10.5411,64000.0
2005-06-23 11:00:00,11.79,11.8,11.77,11.77,142800.0,10.5411,10.5501,10.5232,10.5232,142800.0
2005-06-23 11:05:00,11.77,11.78,11.75,11.78,242800.0,10.5232,10.5322,10.5053,10.5322,242800.0
2005-06-23 11:10:00,11.78,11.79,11.77,11.77,80400.0,10.5322,10.5411,10.5232,10.5232,80400.0
2005-06-23 11:15:00,11.79,11.79,11.76,11.77,71600.0,10.5411,10.5411,10.5143,10.5232,71600.0
2005-06-23 11:20:00,11.78,11.9,11.78,11.88,81200.0,10.5322,10.6395,10.5322,10.6216,81200.0
2005-06-23 11:25:00,11.88,11.88,11.84,11.85,155200.0,10.6216,10.6216,10.5858,10.5948,155200.0
2005-06-23 11:30:00,11.86,11.9,11.86,11.88,36000.0,10.6037,10.6395,10.6037,10.6216,36000.0
2005-06-23 11:35:00,11.89,11.95,11.89,11.94,59600.0,10.6305,10.6842,10.6305,10.6752,59600.0
2005-06-23 11:40:00,11.94,11.94,11.89,11.89,52000.0,10.6752,10.6752,10.6305,10.6305,52000.0
2005-06-23 11:45:00,11.9,11.98,11.9,11.97,62800.0,10.6395,10.711,10.6395,10.702,62800.0
2005-06-23 11:50:00,11.98,11.98,11.94,11.94,44400.0,10.711,10.711,10.6752,10.6752,44400.0
2005-06-23 11:55:00,11.94,11.94,11.87,11.87,222000.0,10.6752,10.6752,10.6126,10.6126,222000.0
2005-06-23 12:00:00,11.87,11.88,11.86,11.88,84400.0,10.6126,10.6216,10.6037,10.6216,84400.0
2005-06-23 12:05:00,11.88,11.9,11.87,11.89,42400.0,10.6216,10.6395,10.6126,10.6305,42400.0
2005-06-23 12:10:00,11.89,11.9,11.89,11.9,31200.0,10.6305,10.6395,10.6305,10.6395,31200.0
2005-06-23 12:15:00,11.9,11.9,11.87,11.9,123600.0,10.6395,10.6395,10.6126,10.6395,123600.0
2005-06-23 12:20:00,11.9,11.93,11.9,11.93,20000.0,10.6395,10.6663,10.6395,10.6663,20000.0
2005-06-23 12:25:00,11.92,11.93,11.88,11.88,22400.0,10.6573,10.6663,10.6216,10.6216,22400.0
2005-06-23 12:30:00,11.88,11.88,11.88,11.88,13600.0,10.6216,10.6216,10.6216,10.6216,13600.0
2005-06-23 12:35:00,11.88,11.9,11.88,11.9,8400.0,10.6216,10.6395,10.6216,10.6395,8400.0
2005-06-23 12:40:00,11.9,11.92,11.9,11.9,10000.0,10.6395,10.6573,10.6395,10.6395,10000.0
2005-06-23 12:45:00,11.9,11.92,11.9,11.91,6400.0,10.6395,10.6573,10.6395,10.6484,6400.0
2005-06-23 12:50:00,11.91,11.92,11.9,11.9,12800.0,10.6484,10.6573,10.6395,10.6395,12800.0
2005-06-23 12:55:00,11.9,11.91,11.88,11.88,257200.0,10.6395,10.6484,10.6216,10.6216,257200.0
2005-06-23 13:00:00,11.89,11.89,11.87,11.87,12800.0,10.6305,10.6305,10.6126,10.6126,12800.0
2005-06-23 13:05:00,11.87,11.87,11.85,11.85,14400.0,10.6126,10.6126,10.5948,10.5948,14400.0
2005-06-23 13:10:00,11.85,11.85,11.85,11.85,44800.0,10.5948,10.5948,10.5948,10.5948,44800.0
2005-06-23 13:15:00,11.85,11.85,11.84,11.84,28000.0,10.5948,10.5948,10.5858,10.5858,28000.0
2005-06-23 13:20:00,11.85,11.86,11.83,11.83,18400.0,10.5948,10.6037,10.5769,10.5769,18400.0
2005-06-23 13:25:00,11.84,11.84,11.81,11.82,33600.0,10.5858,10.5858,10.559,10.5679,33600.0
2005-06-23 13:30:00,11.81,11.81,11.78,11.8,20400.0,10.559,10.559,10.5322,10.5501,20400.0
2005-06-23 13:35:00,11.8,11.8,11.73,11.73,129200.0,10.5501,10.5501,10.4875,10.4875,129200.0
2005-06-23 13:40:00,11.73,11.74,11.69,11.7,74400.0,10.4875,10.4964,10.4517,10.4606,74400.0
2005-06-23 13:45:00,11.7,11.72,11.66,11.67,152800.0,10.4606,10.4785,10.4249,10.4338,152800.0
2005-06-23 13:50:00,11.68,11.69,11.66,11.69,133600.0,10.4428,10.4517,10.4249,10.4517,133600.0
2005-06-23 13:55:00,11.69,11.71,11.67,11.68,72800.0,10.4517,10.4696,10.4338,10.4428,72800.0
2005-06-23 14:00:00,11.68,11.68,11.65,11.67,36000.0,10.4428,10.4428,10.4159,10.4338,36000.0
2005-06-23 14:05:00,11.66,11.67,11.65,11.67,48000.0,10.4249,10.4338,10.4159,10.4338,48000.0
2005-06-23 14:10:00,11.67,11.68,11.64,11.64,74000.0,10.4338,10.4428,10.407,10.407,74000.0
2005-06-23 14:15:00,11.64,11.65,11.61,11.65,291200.0,10.407,10.4159,10.3802,10.4159,291200.0
2005-06-23 14:20:00,11.64,11.66,11.62,11.63,54800.0,10.407,10.4249,10.3891,10.3981,54800.0
2005-06-23 14:25:00,11.63,11.64,11.62,11.62,85200.0,10.3981,10.407,10.3891,10.3891,85200.0
2005-06-23 14:30:00,11.63,11.63,11.62,11.62,46800.0,10.3981,10.3981,10.3891,10.3891,46800.0
2005-06-23 14:35:00,11.63,11.65,11.63,11.65,131200.0,10.3981,10.4159,10.3981,10.4159,131200.0
2005-06-23 14:40:00,11.64,11.65,11.62,11.63,58000.0,10.407,10.4159,10.3891,10.3981,58000.0
2005-06-23 14:45:00,11.64,11.66,11.63,11.66,40400.0,10.407,10.4249,10.3981,10.4249,40400.0
2005-06-23 14:50:00,11.67,11.68,11.64,11.66,253600.0,10.4338,10.4428,10.407,10.4249,253600.0
2005-06-23 14:55:00,11.67,11.72,11.64,11.69,119600.0,10.4338,10.4785,10.407,10.4517,119600.0
2005-06-23 15:00:00,11.7,11.71,11.68,11.71,76800.0,10.4606,10.4696,10.4428,10.4696,76800.0
2005-06-23 15:05:00,11.7,11.71,11.68,11.7,58800.0,10.4606,10.4696,10.4428,10.4606,58800.0
2005-06-23 15:10:00,11.7,11.73,11.68,11.73,76800.0,10.4606,10.4875,10.4428,10.4875,76800.0
2005-06-23 15:15:00,11.74,11.75,11.67,11.68,70400.0,10.4964,10.5053,10.4338,10.4428,70400.0
2005-06-23 15:20:00,11.68,11.69,11.65,11.65,130000.0,10.4428,10.4517,10.4159,10.4159,130000.0
2005-06-23 15:25:00,11.65,11.66,11.63,11.63,36800.0,10.4159,10.4249,10.3981,10.3981,36800.0
2005-06-23 15:30:00,11.63,11.63,11.58,11.6,100400.0,10.3981,10.3981,10.3534,10.3712,100400.0
2005-06-23 15:35:00,11.59,11.61,11.58,11.6,66400.0,10.3623,10.3802,10.3534,10.3712,66400.0
2005-06-23 15:40:00,11.6,11.61,11.58,11.6,59600.0,10.3712,10.3802,10.3534,10.3712,59600.0
2005-06-23 15:45:00,11.6,11.62,11.6,11.6,88400.0,10.3712,10.3891,10.3712,10.3712,88400.0
2005-06-23 15:50:00,11.61,11.63,11.58,11.59,149200.0,10.3802,10.3981,10.3534,10.3623,149200.0
2005-06-23 15:55:00,11.59,11.68,11.58,11.67,443200.0,10.3623,10.4428,10.3534,10.4338,443200.0
2005-06-24 09:30:00,11.69,11.78,11.69,11.71,388000.0,10.4517,10.5322,10.4517,10.4696,388000.0
2005-06-24 09:35:00,11.72,11.72,11.63,11.66,165600.0,10.4785,10.4785,10.3981,10.4249,165600.0
2005-06-24 09:40:00,11.67,11.68,11.64,11.64,46000.0,10.4338,10.4428,10.407,10.407,46000.0
2005-06-24 09:45:00,11.64,11.65,11.61,11.65,74000.0,10.407,10.4159,10.3802,10.4159,74000.0
2005-06-24 09:50:00,11.64,11.66,11.63,11.66,53600.0,10.407,10.4249,10.3981,10.4249,53600.0
2005-06-24 09:55:00,11.66,11.66,11.61,11.61,26400.0,10.4249,10.4249,10.3802,10.3802,26400.0
2005-06-24 10:00:00,11.61,11.62,11.59,11.59,42800.0,10.3802,10.3891,10.3623,10.3623,42800.0
2005-06-24 10:05:00,11.59,11.62,11.55,11.59,228400.0,10.3623,10.3891,10.3265,10.3623,228400.0
2005-06-24 10:10:00,11.6,11.6,11.59,11.6,50000.0,10.3712,10.3712,10.3623,10.3712,50000.0
2005-06-24 10:15:00,11.6,11.6,11.55,11.58,48400.0,10.3712,10.3712,10.3265,10.3534,48400.0
2005-06-24 10:20:00,11.58,11.6,11.56,11.6,34000.0,10.3534,10.3712,10.3355,10.3712,34000.0
2005-06-24 10:25:00,11.6,11.61,11.57,11.57,56000.0,10.3712,10.3802,10.3444,10.3444,56000.0
2005-06-24 10:30:00,11.57,11.64,11.57,11.61,86000.0,10.3444,10.407,10.3444,10.3802,86000.0
2005-06-24 10:35:00,11.61,11.63,11.61,11.62,30400.0,10.3802,10.3981,10.3802,10.3891,30400.0
2005-06-24 10:40:00,11.62,11.65,11.61,11.61,82400.0,10.3891,10.4159,10.3802,10.3802,82400.0
2005-06-24 10:45:00,11.61,11.62,11.6,11.62,86400.0,10.3802,10.3891,10.3712,10.3891,86400.0
2005-06-24 10:50:00,11.62,11.64,11.62,11.62,45600.0,10.3891,10.407,10.3891,10.3891,45600.0
2005-06-24 10:55:00,11.62,11.62,11.61,11.62,45200.0,10.3891,10.3891,10.3802,10.3891,45200.0
2005-06-24 11:00:00,11.62,11.66,11.62,11.64,57600.0,10.3891,10.4249,10.3891,10.407,57600.0
2005-06-24 11:05:00,11.64,11.67,11.64,11.66,28800.0,10.407,10.4338,10.407,10.4249,28800.0
2005-06-24 11:10:00,11.66,11.66,11.64,11.64,28400.0,10.4249,10.4249,10.407,10.407,28400.0
2005-06-24 11:15:00,11.65,11.65,11.63,11.63,22800.0,10.4159,10.4159,10.3981,10.3981,22800.0
2005-06-24 11:20:00,11.63,11.63,11.6,11.62,36400.0,10.3981,10.3981,10.3712,10.3891,36400.0
2005-06-24 11:25:00,11.62,11.64,11.62,11.62,20000.0,10.3891,10.407,10.3891,10.3891,20000.0
2005-06-24 11:30:00,11.63,11.63,11.61,11.61,30000.0,10.3981,10.3981,10.3802,10.3802,30000.0
2005-06-24 11:35:00,11.62,11.63,11.57,11.58,38800.0,10.3891,10.3981,10.3444,10.3534,38800.0
2005-06-24 11:40:00,11.59,11.61,11.58,11.59,27600.0,10.3623,10.3802,10.3534,10.3623,27600.0
2005-06-24 11:45:00,11.6,11.61,11.59,11.61,55600.0,10.3712,10.3802,10.3623,10.3802,55600.0
2005-06-24 11:50:00,11.61,11.62,11.6,11.6,62000.0,10.3802,10.3891,10.3712,10.3712,62000.0
2005-06-24 11:55:00,11.6,11.61,11.58,11.61,21200.0,10.3712,10.3802,10.3534,10.3802,21200.0
2005-06-24 12:00:00,11.61,11.64,11.61,11.62,36000.0,10.3802,10.407,10.3802,10.3891,36000.0
2005-06-24 12:05:00,11.61,11.62,11.61,11.61,28800.0,10.3802,10.3891,10.3802,10.3802,28800.0
2005-06-24 12:10:00,11.61,11.62,11.61,11.61,26800.0,10.3802,10.3891,10.3802,10.3802,26800.0
2005-06-24 12:15:00,11.61,11.63,11.61,11.62,56000.0,10.3802,10.3981,10.3802,10.3891,56000.0
2005-06-24 12:20:00,11.62,11.63,11.61,11.61,15600.0,10.3891,10.3981,10.3802,10.3802,15600.0
2005-06-24 12:25:00,11.61,11.61,11.6,11.61,18400.0,10.3802,10.3802,10.3712,10.3802,18400.0
2005-06-24 12:30:00,11.61,11.62,11.6,11.61,13200.0,10.3802,10.3891,10.3712,10.3802,13200.0
2005-06-24 12:35:00,11.61,11.63,11.61,11.63,23200.0,10.3802,10.3981,10.3802,10.3981,23200.0
2005-06-24 12:40:00,11.62,11.63,11.61,11.61,25600.0,10.3891,10.3981,10.3802,10.3802,25600.0
2005-06-24 12:45:00,11.61,11.62,11.61,11.62,13600.0,10.3802,10.3891,10.3802,10.3891,13600.0
2005-06-24 12:50:00,11.62,11.62,11.62,11.62,55200.0,10.3891,10.3891,10.3891,10.3891,55200.0
2005-06-24 12:55:00,11.62,11.63,11.61,11.61,72400.0,10.3891,10.3981,10.3802,10.3802,72400.0
2005-06-24 13:00:00,11.61,11.61,11.58,11.59,12000.0,10.3802,10.3802,10.3534,10.3623,12000.0
2005-06-24 13:05:00,11.6,11.61,11.58,11.58,18400.0,10.3712,10.3802,10.3534,10.3534,18400.0
2005-06-24 13:10:00,11.58,11.58,11.55,11.58,74800.0,10.3534,10.3534,10.3265,10.3534,74800.0
2005-06-24 13:15:00,11.57,11.61,11.57,11.57,56000.0,10.3444,10.3802,10.3444,10.3444,56000.0
2005-06-24 13:20:00,11.56,11.58,11.56,11.57,37200.0,10.3355,10.3534,10.3355,10.3444,37200.0
2005-06-24 13:25:00,11.57,11.57,11.56,11.57,38400.0,10.3444,10.3444,10.3355,10.3444,38400.0
2005-06-24 13:30:00,11.58,11.59,11.56,11.58,38000.0,10.3534,10.3623,10.3355,10.3534,38000.0
2005-06-24 13:35:00,11.57,11.59,11.56,11.58,43200.0,10.3444,10.3623,10.3355,10.3534,43200.0
2005-06-24 13:40:00,11.58,11.59,11.56,11.59,22000.0,10.3534,10.3623,10.3355,10.3623,22000.0
2005-06-24 13:45:00,11.58,11.58,11.54,11.55,61200.0,10.3534,10.3534,10.3176,10.3265,61200.0
2005-06-24 13:50:00,11.55,11.59,11.55,11.57,68400.0,10.3265,10.3623,10.3265,10.3444,68400.0
2005-06-24 13:55:00,11.57,11.59,11.56,11.57,21200.0,10.3444,10.3623,10.3355,10.3444,21200.0
2005-06-24 14:00:00,11.57,11.58,11.56,11.56,32400.0,10.3444,10.3534,10.3355,10.3355,32400.0
2005-06-24 14:05:00,11.56,11.57,11.56,11.56,37600.0,10.3355,10.3444,10.3355,10.3355,37600.0
2005-06-24 14:10:00,11.56,11.59,11.56,11.58,96400.0,10.3355,10.3623,10.3355,10.3534,96400.0
2005-06-24 14:15:00,11.59,11.59,11.54,11.55,27200.0,10.3623,10.3623,10.3176,10.3265,27200.0
2005-06-24 14:20:00,11.55,11.58,11.55,11.57,114000.0,10.3265,10.3534,10.3265,10.3444,114000.0
2005-06-24 14:25:00,11.57,11.59,11.56,11.58,58000.0,10.3444,10.3623,10.3355,10.3534,58000.0
2005-06-24 14:30:00,11.58,11.59,11.57,11.59,45200.0,10.3534,10.3623,10.3444,10.3623,45200.0
2005-06-24 14:35:00,11.58,11.58,11.54,11.54,33600.0,10.3534,10.3534,10.3176,10.3176,33600.0
2005-06-24 14:40:00,11.54,11.55,11.53,11.53,12400.0,10.3176,10.3265,10.3087,10.3087,12400.0
2005-06-24 14:45:00,11.53,11.56,11.53,11.55,41200.0,10.3087,10.3355,10.3087,10.3265,41200.0
2005-06-24 14:50:00,11.55,11.56,11.53,11.55,50800.0,10.3265,10.3355,10.3087,10.3265,50800.0
2005-06-24 14:55:00,11.55,11.55,11.51,11.52,50400.0,10.3265,10.3265,10.2908,10.2997,50400.0
2005-06-24 15:00:00,11.51,11.53,11.51,11.52,26400.0,10.2908,10.3087,10.2908,10.2997,26400.0
2005-06-24 15:05:00,11.52,11.52,11.51,11.52,20000.0,10.2997,10.2997,10.2908,10.2997,20000.0
2005-06-24 15:10:00,11.52,11.52,11.51,11.52,89200.0,10.2997,10.2997,10.2908,10.2997,89200.0
2005-06-24 15:15:00,11.51,11.52,11.51,11.52,51200.0,10.2908,10.2997,10.2908,10.2997,51200.0
2005-06-24 15:20:00,11.52,11.52,11.51,11.52,58800.0,10.2997,10.2997,10.2908,10.2997,58800.0
2005-06-24 15:25:00,11.51,11.52,11.5,11.51,356400.0,10.2908,10.2997,10.2818,10.2908,356400.0
2005-06-24 15:30:00,11.51,11.53,11.5,11.52,237600.0,10.2908,10.3087,10.2818,10.2997,237600.0
2005-06-24 15:35:00,11.52,11.52,11.51,11.52,74400.0,10.2997,10.2997,10.2908,10.2997,74400.0
2005-06-24 15:40:00,11.52,11.52,11.51,11.51,100400.0,10.2997,10.2997,10.2908,10.2908,100400.0
2005-06-24 15:45:00,11.52,11.53,11.51,11.52,91600.0,10.2997,10.3087,10.2908,10.2997,91600.0
2005-06-24 15:50:00,11.52,11.53,11.51,11.51,121200.0,10.2997,10.3087,10.2908,10.2908,121200.0
2005-06-24 15:55:00,11.52,11.52,11.5,11.5,238800.0,10.2997,10.2997,10.2818,10.2818,238800.0
2005-06-27 09:30:00,11.44,11.54,11.43,11.47,509600.0,10.2282,10.3176,10.2192,10.255,509600.0
2005-06-27 09:35:00,11.49,11.52,11.47,11.52,72800.0,10.2729,10.2997,10.255,10.2997,72800.0
2005-06-27 09:40:00,11.52,11.53,11.47,11.49,100800.0,10.2997,10.3087,10.255,10.2729,100800.0
2005-06-27 09:45:00,11.49,11.52,11.47,11.49,123200.0,10.2729,10.2997,10.255,10.2729,123200.0
2005-06-27 09:50:00,11.5,11.51,11.49,11.5,112400.0,10.2818,10.2908,10.2729,10.2818,112400.0
2005-06-27 09:55:00,11.5,11.52,11.5,11.51,94400.0,10.2818,10.2997,10.2818,10.2908,94400.0
2005-06-27 10:00:00,11.51,11.51,11.44,11.45,90800.0,10.2908,10.2908,10.2282,10.2371,90800.0
2005-06-27 10:05:00,11.45,11.46,11.38,11.39,127600.0,10.2371,10.2461,10.1745,10.1835,127600.0
2005-06-27 10:10:00,11.4,11.44,11.4,11.43,142000.0,10.1924,10.2282,10.1924,10.2192,142000.0
2005-06-27 10:15:00,11.43,11.5,11.43,11.49,282000.0,10.2192,10.2818,10.2192,10.2729,282000.0
2005-06-27 10:20:00,11.5,11.5,11.49,11.49,93200.0,10.2818,10.2818,10.2729,10.2729,93200.0
2005-06-27 10:25:00,11.5,11.52,11.5,11.5,81600.0,10.2818,10.2997,10.2818,10.2818,81600.0
2005-06-27 10:30:00,11.51,11.53,11.5,11.53,58400.0,10.2908,10.3087,10.2818,10.3087,58400.0
2005-06-27 10:35:00,11.53,11.54,11.52,11.52,84000.0,10.3087,10.3176,10.2997,10.2997,84000.0
2005-06-27 10:40:00,11.52,11.52,11.49,11.51,66800.0,10.2997,10.2997,10.2729,10.2908,66800.0
2005-06-27 10:45:00,11.5,11.51,11.49,11.5,34000.0,10.2818,10.2908,10.2729,10.2818,34000.0
2005-06-27 10:50:00,11.5,11.53,11.5,11.5,34800.0,10.2818,10.3087,10.2818,10.2818,34800.0
2005-06-27 10:55:00,11.51,11.52,11.47,11.49,116800.0,10.2908,10.2997,10.255,10.2729,116800.0
2005-06-27 11:00:00,11.49,11.51,11.49,11.51,52800.0,10.2729,10.2908,10.2729,10.2908,52800.0
2005-06-27 11:05:00,11.52,11.52,11.48,11.49,220000.0,10.2997,10.2997,10.264,10.2729,220000.0
2005-06-27 11:10:00,11.48,11.48,11.46,11.47,106800.0,10.264,10.264,10.2461,10.255,106800.0
2005-06-27 11:15:00,11.47,11.5,11.46,11.5,26400.0,10.255,10.2818,10.2461,10.2818,26400.0
2005-06-27 11:20:00,11.5,11.52,11.49,11.51,89200.0,10.2818,10.2997,10.2729,10.2908,89200.0
2005-06-27 11:25:00,11.51,11.51,11.49,11.51,17200.0,10.2908,10.2908,10.2729,10.2908,17200.0
2005-06-27 11:30:00,11.5,11.51,11.5,11.5,24400.0,10.2818,10.2908,10.2818,10.2818,24400.0
2005-06-27 11:35:00,11.51,11.51,11.5,11.5,10800.0,10.2908,10.2908,10.2818,10.2818,10800.0
2005-06-27 11:40:00,11.5,11.51,11.5,11.5,26800.0,10.2818,10.2908,10.2818,10.2818,26800.0
2005-06-27 11:45:00,11.5,11.52,11.5,11.52,34000.0,10.2818,10.2997,10.2818,10.2997,34000.0
2005-06-27 11:50:00,11.52,11.53,11.52,11.53,36400.0,10.2997,10.3087,10.2997,10.3087,36400.0
2005-06-27 11:55:00,11.53,11.53,11.51,11.51,33200.0,10.3087,10.3087,10.2908,10.2908,33200.0
2005-06-27 12:00:00,11.51,11.51,11.5,11.5,30000.0,10.2908,10.2908,10.2818,10.2818,30000.0
2005-06-27 12:05:00,11.51,11.51,11.5,11.51,62000.0,10.2908,10.2908,10.2818,10.2908,62000.0
2005-06-27 12:10:00,11.51,11.51,11.48,11.49,44000.0,10.2908,10.2908,10.264,10.2729,44000.0
2005-06-27 12:15:00,11.49,11.51,11.49,11.49,14000.0,10.2729,10.2908,10.2729,10.2729,14000.0
2005-06-27 12:20:00,11.5,11.5,11.49,11.5,32000.0,10.2818,10.2818,10.2729,10.2818,32000.0
2005-06-27 12:25:00,11.49,11.51,11.49,11.51,7600.0,10.2729,10.2908,10.2729,10.2908,7600.0
2005-06-27 12:30:00,11.51,11.51,11.51,11.51,16400.0,10.2908,10.2908,10.2908,10.2908,16400.0
2005-06-27 12:35:00,11.51,11.51,11.5,11.51,14000.0,10.2908,10.2908,10.2818,10.2908,14000.0
2005-06-27 12:40:00,11.51,11.52,11.51,11.51,23600.0,10.2908,10.2997,10.2908,10.2908,23600.0
2005-06-27 12:45:00,11.52,11.52,11.49,11.49,16400.0,10.2997,10.2997,10.2729,10.2729,16400.0
2005-06-27 12:50:00,11.5,11.51,11.49,11.51,35200.0,10.2818,10.2908,10.2729,10.2908,35200.0
2005-06-27 12:55:00,11.51,11.51,11.49,11.49,8800.0,10.2908,10.2908,10.2729,10.2729,8800.0
2005-06-27 13:00:00,11.49,11.49,11.49,11.49,13600.0,10.2729,10.2729,10.2729,10.2729,13600.0
2005-06-27 13:05:00,11.49,11.52,11.49,11.52,14000.0,10.2729,10.2997,10.2729,10.2997,14000.0
2005-06-27 13:10:00,11.51,11.52,11.51,11.52,18800.0,10.2908,10.2997,10.2908,10.2997,18800.0
2005-06-27 13:15:00,11.52,11.52,11.51,11.52,9600.0,10.2997,10.2997,10.2908,10.2997,9600.0
2005-06-27 13:20:00,11.52,11.53,11.51,11.51,23600.0,10.2997,10.3087,10.2908,10.2908,23600.0
2005-06-27 13:25:00,11.52,11.52,11.51,11.51,2400.0,10.2997,10.2997,10.2908,10.2908,2400.0
2005-06-27 13:30:00,11.5,11.52,11.5,11.51,23600.0,10.2818,10.2997,10.2818,10.2908,23600.0
2005-06-27 13:35:00,11.51,11.51,11.5,11.51,8800.0,10.2908,10.2908,10.2818,10.2908,8800.0
2005-06-27 13:40:00,11.51,11.51,11.49,11.49,5600.0,10.2908,10.2908,10.2729,10.2729,5600.0
2005-06-27 13:45:00,11.5,11.51,11.49,11.51,31600.0,10.2818,10.2908,10.2729,10.2908,31600.0
2005-06-27 13:50:00,11.51,11.51,11.51,11.51,4400.0,10.2908,10.2908,10.2908,10.2908,4400.0
2005-06-27 13:55:00,11.51,11.51,11.43,11.43,50000.0,10.2908,10.2908,10.2192,10.2192,50000.0
2005-06-27 14:00:00,11.43,11.44,11.41,11.43,25200.0,10.2192,10.2282,10.2014,10.2192,25200.0
2005-06-27 14:05:00,11.44,11.45,11.43,11.45,10400.0,10.2282,10.2371,10.2192,10.2371,10400.0
2005-06-27 14:10:00,11.45,11.46,11.44,11.45,40400.0,10.2371,10.2461,10.2282,10.2371,40400.0
2005-06-27 14:15:00,11.45,11.45,11.44,11.44,16000.0,10.2371,10.2371,10.2282,10.2282,16000.0
2005-06-27 14:20:00,11.44,11.48,11.44,11.48,52800.0,10.2282,10.264,10.2282,10.264,52800.0
2005-06-27 14:25:00,11.48,11.51,11.48,11.48,93200.0,10.264,10.2908,10.264,10.264,93200.0
2005-06-27 14:30:00,11.48,11.51,11.47,11.51,89600.0,10.264,10.2908,10.255,10.2908,89600.0
2005-06-27 14:35:00,11.5,11.51,11.47,11.49,135200.0,10.2818,10.2908,10.255,10.2729,135200.0
2005-06-27 14:40:00,11.49,11.49,11.47,11.47,16000.0,10.2729,10.2729,10.255,10.255,16000.0
2005-06-27 14:45:00,11.48,11.51,11.47,11.51,70800.0,10.264,10.2908,10.255,10.2908,70800.0
2005-06-27 14:50:00,11.51,11.51,11.5,11.51,178400.0,10.2908,10.2908,10.2818,10.2908,178400.0
2005-06-27 14:55:00,11.51,11.53,11.5,11.51,70800.0,10.2908,10.3087,10.2818,10.2908,70800.0
2005-06-27 15:00:00,11.51,11.51,11.49,11.49,29600.0,10.2908,10.2908,10.2729,10.2729,29600.0
2005-06-27 15:05:00,11.49,11.51,11.48,11.51,55200.0,10.2729,10.2908,10.264,10.2908,55200.0
2005-06-27 15:10:00,11.51,11.51,11.51,11.51,34800.0,10.2908,10.2908,10.2908,10.2908,34800.0
2005-06-27 15:15:00,11.51,11.51,11.5,11.5,58400.0,10.2908,10.2908,10.2818,10.2818,58400.0
2005-06-27 15:20:00,11.49,11.51,11.49,11.51,166000.0,10.2729,10.2908,10.2729,10.2908,166000.0
2005-06-27 15:25:00,11.51,11.52,11.5,11.51,103600.0,10.2908,10.2997,10.2818,10.2908,103600.0
2005-06-27 15:30:00,11.51,11.52,11.51,11.52,23200.0,10.2908,10.2997,10.2908,10.2997,23200.0
2005-06-27 15:35:00,11.52,11.53,11.52,11.52,155600.0,10.2997,10.3087,10.2997,10.2997,155600.0
2005-06-27 15:40:00,11.52,11.53,11.5,11.52,56800.0,10.2997,10.3087,10.2818,10.2997,56800.0
2005-06-27 15:45:00,11.52,11.53,11.51,11.52,201600.0,10.2997,10.3087,10.2908,10.2997,201600.0
2005-06-27 15:50:00,11.53,11.54,11.52,11.54,210400.0,10.3087,10.3176,10.2997,10.3176,210400.0
2005-06-27 15:55:00,11.54,11.55,11.52,11.55,202800.0,10.3176,10.3265,10.2997,10.3265,202800.0
2005-06-28 09:30:00,11.61,11.63,11.56,11.6,216400.0,10.3802,10.3981,10.3355,10.3712,216400.0
2005-06-28 09:35:00,11.59,11.63,11.58,11.63,86800.0,10.3623,10.3981,10.3534,10.3981,86800.0
2005-06-28 09:40:00,11.63,11.65,11.6,11.65,143200.0,10.3981,10.4159,10.3712,10.4159,143200.0
2005-06-28 09:45:00,11.62,11.69,11.62,11.69,83600.0,10.3891,10.4517,10.3891,10.4517,83600.0
2005-06-28 09:50:00,11.69,11.69,11.68,11.68,44000.0,10.4517,10.4517,10.4428,10.4428,44000.0
2005-06-28 09:55:00,11.69,11.69,11.67,11.68,47200.0,10.4517,10.4517,10.4338,10.4428,47200.0
2005-06-28 10:00:00,11.69,11.74,11.69,11.72,110400.0,10.4517,10.4964,10.4517,10.4785,110400.0
2005-06-28 10:05:00,11.72,11.73,11.69,11.72,58800.0,10.4785,10.4875,10.4517,10.4785,58800.0
2005-06-28 10:10:00,11.72,11.74,11.71,11.72,66400.0,10.4785,10.4964,10.4696,10.4785,66400.0
2005-06-28 10:15:00,11.72,11.74,11.7,11.74,124400.0,10.4785,10.4964,10.4606,10.4964,124400.0
2005-06-28 10:20:00,11.72,11.74,11.72,11.73,29200.0,10.4785,10.4964,10.4785,10.4875,29200.0
2005-06-28 10:25:00,11.73,11.74,11.7,11.7,180000.0,10.4875,10.4964,10.4606,10.4606,180000.0
2005-06-28 10:30:00,11.7,11.71,11.66,11.67,51600.0,10.4606,10.4696,10.4249,10.4338,51600.0
2005-06-28 10:35:00,11.67,11.67,11.63,11.65,40800.0,10.4338,10.4338,10.3981,10.4159,40800.0
2005-06-28 10:40:00,11.65,11.67,11.63,11.65,54400.0,10.4159,10.4338,10.3981,10.4159,54400.0
2005-06-28 10:45:00,11.65,11.65,11.64,11.65,18800.0,10.4159,10.4159,10.407,10.4159,18800.0
2005-06-28 10:50:00,11.64,11.66,11.63,11.64,82000.0,10.407,10.4249,10.3981,10.407,82000.0
2005-06-28 10:55:00,11.63,11.68,11.63,11.67,34800.0,10.3981,10.4428,10.3981,10.4338,34800.0
2005-06-28 11:00:00,11.68,11.71,11.67,11.69,64000.0,10.4428,10.4696,10.4338,10.4517,64000.0
2005-06-28 11:05:00,11.68,11.68,11.64,11.67,34800.0,10.4428,10.4428,10.407,10.4338,34800.0
2005-06-28 11:10:00,11.65,11.65,11.63,11.63,60800.0,10.4159,10.4159,10.3981,10.3981,60800.0
2005-06-28 11:15:00,11.63,11.65,11.61,11.63,62400.0,10.3981,10.4159,10.3802,10.3981,62400.0
2005-06-28 11:20:00,11.63,11.63,11.63,11.63,17200.0,10.3981,10.3981,10.3981,10.3981,17200.0
2005-06-28 11:25:00,11.63,11.65,11.62,11.63,28000.0,10.3981,10.4159,10.3891,10.3981,28000.0
2005-06-28 11:30:00,11.63,11.64,11.62,11.64,36400.0,10.3981,10.407,10.3891,10.407,36400.0
2005-06-28 11:35:00,11.63,11.65,11.63,11.65,53200.0,10.3981,10.4159,10.3981,10.4159,53200.0
2005-06-28 11:40:00,11.63,11.64,11.62,11.62,40800.0,10.3981,10.407,10.3891,10.3891,40800.0
2005-06-28 11:45:00,11.62,11.62,11.61,11.62,12800.0,10.3891,10.3891,10.3802,10.3891,12800.0
2005-06-28 11:50:00,11.62,11.65,11.62,11.65,23200.0,10.3891,10.4159,10.3891,10.4159,23200.0
2005-06-28 11:55:00,11.65,11.65,11.65,11.65,13200.0,10.4159,10.4159,10.4159,10.4159,13200.0
2005-06-28 12:00:00,11.65,11.66,11.65,11.66,18800.0,10.4159,10.4249,10.4159,10.4249,18800.0
2005-06-28 12:05:00,11.65,11.66,11.65,11.65,20000.0,10.4159,10.4249,10.4159,10.4159,20000.0
2005-06-28 12:10:00,11.66,11.68,11.66,11.67,32800.0,10.4249,10.4428,10.4249,10.4338,32800.0
2005-06-28 12:15:00,11.67,11.67,11.66,11.66,49600.0,10.4338,10.4338,10.4249,10.4249,49600.0
2005-06-28 12:20:00,11.66,11.68,11.66,11.67,32400.0,10.4249,10.4428,10.4249,10.4338,32400.0
2005-06-28 12:25:00,11.67,11.68,11.67,11.67,20000.0,10.4338,10.4428,10.4338,10.4338,20000.0
2005-06-28 12:30:00,11.67,11.67,11.65,11.66,24800.0,10.4338,10.4338,10.4159,10.4249,24800.0
2005-06-28 12:35:00,11.66,11.67,11.66,11.66,17600.0,10.4249,10.4338,10.4249,10.4249,17600.0
2005-06-28 12:40:00,11.66,11.68,11.65,11.68,39200.0,10.4249,10.4428,10.4159,10.4428,39200.0
2005-06-28 12:45:00,11.68,11.68,11.68,11.68,27200.0,10.4428,10.4428,10.4428,10.4428,27200.0
2005-06-28 12:50:00,11.68,11.68,11.65,11.66,26400.0,10.4428,10.4428,10.4159,10.4249,26400.0
2005-06-28 12:55:00,11.66,11.68,11.66,11.68,73200.0,10.4249,10.4428,10.4249,10.4428,73200.0
2005-06-28 13:00:00,11.68,11.69,11.67,11.69,22800.0,10.4428,10.4517,10.4338,10.4517,22800.0
2005-06-28 13:05:00,11.69,11.69,11.69,11.69,51200.0,10.4517,10.4517,10.4517,10.4517,51200.0
2005-06-28 13:10:00,11.69,11.72,11.69,11.72,107600.0,10.4517,10.4785,10.4517,10.4785,107600.0
2005-06-28 13:15:00,11.71,11.72,11.71,11.72,24800.0,10.4696,10.4785,10.4696,10.4785,24800.0
2005-06-28 13:20:00,11.72,11.72,11.71,11.72,52000.0,10.4785,10.4785,10.4696,10.4785,52000.0
2005-06-28 13:25:00,11.72,11.72,11.71,11.72,38000.0,10.4785,10.4785,10.4696,10.4785,38000.0
2005-06-28 13:30:00,11.71,11.72,11.7,11.7,21600.0,10.4696,10.4785,10.4606,10.4606,21600.0
2005-06-28 13:35:00,11.72,11.72,11.69,11.71,17200.0,10.4785,10.4785,10.4517,10.4696,17200.0
2005-06-28 13:40:00,11.7,11.72,11.7,11.7,26400.0,10.4606,10.4785,10.4606,10.4606,26400.0
2005-06-28 13:45:00,11.7,11.72,11.7,11.71,28400.0,10.4606,10.4785,10.4606,10.4696,28400.0
2005-06-28 13:50:00,11.72,11.73,11.72,11.73,28800.0,10.4785,10.4875,10.4785,10.4875,28800.0
2005-06-28 13:55:00,11.73,11.74,11.71,11.74,430800.0,10.4875,10.4964,10.4696,10.4964,430800.0
2005-06-28 14:00:00,11.74,11.76,11.73,11.75,100400.0,10.4964,10.5143,10.4875,10.5053,100400.0
2005-06-28 14:05:00,11.76,11.76,11.73,11.74,57200.0,10.5143,10.5143,10.4875,10.4964,57200.0
2005-06-28 14:10:00,11.75,11.76,11.74,11.76,10000.0,10.5053,10.5143,10.4964,10.5143,10000.0
2005-06-28 14:15:00,11.76,11.77,11.76,11.76,28800.0,10.5143,10.5232,10.5143,10.5143,28800.0
2005-06-28 14:20:00,11.76,11.76,11.74,11.74,26800.0,10.5143,10.5143,10.4964,10.4964,26800.0
2005-06-28 14:25:00,11.74,11.75,11.74,11.75,14800.0,10.4964,10.5053,10.4964,10.5053,14800.0
2005-06-28 14:30:00,11.76,11.77,11.75,11.77,33600.0,10.5143,10.5232,10.5053,10.5232,33600.0
2005-06-28 14:35:00,11.77,11.78,11.77,11.77,33200.0,10.5232,10.5322,10.5232,10.5232,33200.0
2005-06-28 14:40:00,11.77,11.86,11.77,11.84,148000.0,10.5232,10.6037,10.5232,10.5858,148000.0
2005-06-28 14:45:00,11.84,11.86,11.83,11.84,113200.0,10.5858,10.6037,10.5769,10.5858,113200.0
2005-06-28 14:50:00,11.84,11.85,11.84,11.85,80800.0,10.5858,10.5948,10.5858,10.5948,80800.0
2005-06-28 14:55:00,11.85,11.87,11.82,11.83,164400.0,10.5948,10.6126,10.5679,10.5769,164400.0
2005-06-28 15:00:00,11.83,11.85,11.83,11.85,112800.0,10.5769,10.5948,10.5769,10.5948,112800.0
2005-06-28 15:05:00,11.85,11.86,11.84,11.84,115600.0,10.5948,10.6037,10.5858,10.5858,115600.0
2005-06-28 15:10:00,11.84,11.84,11.81,11.83,41600.0,10.5858,10.5858,10.559,10.5769,41600.0
2005-06-28 15:15:00,11.83,11.84,11.83,11.83,14000.0,10.5769,10.5858,10.5769,10.5769,14000.0
2005-06-28 15:20:00,11.83,11.84,11.83,11.84,60000.0,10.5769,10.5858,10.5769,10.5858,60000.0
2005-06-28 15:25:00,11.84,11.85,11.84,11.85,116400.0,10.5858,10.5948,10.5858,10.5948,116400.0
2005-06-28 15:30:00,11.85,11.85,11.84,11.85,86000.0,10.5948,10.5948,10.5858,10.5948,86000.0
2005-06-28 15:35:00,11.84,11.85,11.81,11.81,58000.0,10.5858,10.5948,10.559,10.559,58000.0
2005-06-28 15:40:00,11.82,11.84,11.82,11.84,75600.0,10.5679,10.5858,10.5679,10.5858,75600.0
2005-06-28 15:45:00,11.84,11.87,11.83,11.85,81200.0,10.5858,10.6126,10.5769,10.5948,81200.0
2005-06-28 15:50:00,11.85,11.86,11.85,11.85,102000.0,10.5948,10.6037,10.5948,10.5948,102000.0
2005-06-28 15:55:00,11.85,11.86,11.84,11.84,111600.0,10.5948,10.6037,10.5858,10.5858,111600.0
2005-06-29 09:30:00,11.9,11.92,11.77,11.79,255200.0,10.6395,10.6573,10.5232,10.5411,255200.0
2005-06-29 09:35:00,11.8,11.83,11.75,11.76,102800.0,10.5501,10.5769,10.5053,10.5143,102800.0
2005-06-29 09:40:00,11.76,11.76,11.75,11.76,57200.0,10.5143,10.5143,10.5053,10.5143,57200.0
2005-06-29 09:45:00,11.75,11.76,11.65,11.7,112400.0,10.5053,10.5143,10.4159,10.4606,112400.0
2005-06-29 09:50:00,11.7,11.71,11.69,11.71,73200.0,10.4606,10.4696,10.4517,10.4696,73200.0
2005-06-29 09:55:00,11.7,11.71,11.66,11.67,125200.0,10.4606,10.4696,10.4249,10.4338,125200.0
2005-06-29 10:00:00,11.68,11.68,11.66,11.68,174000.0,10.4428,10.4428,10.4249,10.4428,174000.0
2005-06-29 10:05:00,11.68,11.71,11.67,11.7,62400.0,10.4428,10.4696,10.4338,10.4606,62400.0
2005-06-29 10:10:00,11.69,11.71,11.69,11.7,74800.0,10.4517,10.4696,10.4517,10.4606,74800.0
2005-06-29 10:15:00,11.7,11.71,11.7,11.71,39200.0,10.4606,10.4696,10.4606,10.4696,39200.0
2005-06-29 10:20:00,11.71,11.73,11.7,11.72,82800.0,10.4696,10.4875,10.4606,10.4785,82800.0
2005-06-29 10:25:00,11.73,11.79,11.73,11.78,51200.0,10.4875,10.5411,10.4875,10.5322,51200.0
2005-06-29 10:30:00,11.79,11.82,11.78,11.81,156400.0,10.5411,10.5679,10.5322,10.559,156400.0
2005-06-29 10:35:00,11.81,11.84,11.78,11.78,96400.0,10.559,10.5858,10.5322,10.5322,96400.0
2005-06-29 10:40:00,11.78,11.81,11.78,11.8,91200.0,10.5322,10.559,10.5322,10.5501,91200.0
2005-06-29 10:45:00,11.8,11.8,11.78,11.79,127200.0,10.5501,10.5501,10.5322,10.5411,127200.0
2005-06-29 10:50:00,11.79,11.84,11.79,11.83,76800.0,10.5411,10.5858,10.5411,10.5769,76800.0
2005-06-29 10:55:00,11.82,11.82,11.8,11.8,454800.0,10.5679,10.5679,10.5501,10.5501,454800.0
2005-06-29 11:00:00,11.81,11.82,11.75,11.77,207600.0,10.559,10.5679,10.5053,10.5232,207600.0
2005-06-29 11:05:00,11.76,11.82,11.75,11.81,95200.0,10.5143,10.5679,10.5053,10.559,95200.0
2005-06-29 11:10:00,11.81,11.81,11.79,11.8,42000.0,10.559,10.559,10.5411,10.5501,42000.0
2005-06-29 11:15:00,11.81,11.81,11.8,11.8,19600.0,10.559,10.559,10.5501,10.5501,19600.0
2005-06-29 11:20:00,11.8,11.86,11.79,11.86,76400.0,10.5501,10.6037,10.5411,10.6037,76400.0
2005-06-29 11:25:00,11.86,11.87,11.84,11.86,48400.0,10.6037,10.6126,10.5858,10.6037,48400.0
2005-06-29 11:30:00,11.86,11.87,11.86,11.86,42400.0,10.6037,10.6126,10.6037,10.6037,42400.0
2005-06-29 11:35:00,11.86,11.86,11.85,11.86,66400.0,10.6037,10.6037,10.5948,10.6037,66400.0
2005-06-29 11:40:00,11.86,11.86,11.85,11.85,92000.0,10.6037,10.6037,10.5948,10.5948,92000.0
2005-06-29 11:45:00,11.85,11.85,11.85,11.85,29200.0,10.5948,10.5948,10.5948,10.5948,29200.0
2005-06-29 11:50:00,11.85,11.85,11.84,11.85,44800.0,10.5948,10.5948,10.5858,10.5948,44800.0
2005-06-29 11:55:00,11.85,11.85,11.83,11.84,52000.0,10.5948,10.5948,10.5769,10.5858,52000.0
2005-06-29 12:00:00,11.84,11.84,11.8,11.8,72000.0,10.5858,10.5858,10.5501,10.5501,72000.0
2005-06-29 12:05:00,11.81,11.81,11.81,11.81,22800.0,10.559,10.559,10.559,10.559,22800.0
2005-06-29 12:10:00,11.81,11.81,11.8,11.81,94400.0,10.559,10.559,10.5501,10.559,94400.0
2005-06-29 12:15:00,11.81,11.81,11.81,11.81,20800.0,10.559,10.559,10.559,10.559,20800.0
2005-06-29 12:20:00,11.81,11.81,11.8,11.8,45200.0,10.559,10.559,10.5501,10.5501,45200.0
2005-06-29 12:25:00,11.8,11.81,11.79,11.81,20800.0,10.5501,10.559,10.5411,10.559,20800.0
2005-06-29 12:30:00,11.81,11.81,11.79,11.8,30400.0,10.559,10.559,10.5411,10.5501,30400.0
2005-06-29 12:35:00,11.81,11.83,11.8,11.8,38400.0,10.559,10.5769,10.5501,10.5501,38400.0
2005-06-29 12:40:00,11.81,11.83,11.81,11.83,32800.0,10.559,10.5769,10.559,10.5769,32800.0
2005-06-29 12:45:00,11.83,11.88,11.83,11.86,197200.0,10.5769,10.6216,10.5769,10.6037,197200.0
2005-06-29 12:50:00,11.87,11.88,11.86,11.86,45200.0,10.6126,10.6216,10.6037,10.6037,45200.0
2005-06-29 12:55:00,11.86,11.86,11.85,11.85,14000.0,10.6037,10.6037,10.5948,10.5948,14000.0
2005-06-29 13:00:00,11.85,11.87,11.85,11.86,201600.0,10.5948,10.6126,10.5948,10.6037,201600.0
2005-06-29 13:05:00,11.86,11.88,11.86,11.88,26000.0,10.6037,10.6216,10.6037,10.6216,26000.0
2005-06-29 13:10:00,11.88,11.9,11.87,11.88,162800.0,10.6216,10.6395,10.6126,10.6216,162800.0
2005-06-29 13:15:00,11.89,11.89,11.87,11.87,44400.0,10.6305,10.6305,10.6126,10.6126,44400.0
2005-06-29 13:20:00,11.87,11.88,11.87,11.87,10000.0,10.6126,10.6216,10.6126,10.6126,10000.0
2005-06-29 13:25:00,11.87,11.87,11.87,11.87,28800.0,10.6126,10.6126,10.6126,10.6126,28800.0
2005-06-29 13:30:00,11.87,11.87,11.84,11.84,46800.0,10.6126,10.6126,10.5858,10.5858,46800.0
2005-06-29 13:35:00,11.84,11.84,11.81,11.83,105200.0,10.5858,10.5858,10.559,10.5769,105200.0
2005-06-29 13:40:00,11.83,11.86,11.83,11.85,48800.0,10.5769,10.6037,10.5769,10.5948,48800.0
2005-06-29 13:45:00,11.85,11.85,11.78,11.79,57600.0,10.5948,10.5948,10.5322,10.5411,57600.0
2005-06-29 13:50:00,11.79,11.79,11.76,11.76,61600.0,10.5411,10.5411,10.5143,10.5143,61600.0
2005-06-29 13:55:00,11.77,11.78,11.76,11.77,44000.0,10.5232,10.5322,10.5143,10.5232,44000.0
2005-06-29 14:00:00,11.76,11.77,11.76,11.76,52000.0,10.5143,10.5232,10.5143,10.5143,52000.0
2005-06-29 14:05:00,11.76,11.8,11.76,11.8,24400.0,10.5143,10.5501,10.5143,10.5501,24400.0
2005-06-29 14:10:00,11.8,11.8,11.79,11.8,26000.0,10.5501,10.5501,10.5411,10.5501,26000.0
2005-06-29 14:15:00,11.8,11.83,11.8,11.82,46800.0,10.5501,10.5769,10.5501,10.5679,46800.0
2005-06-29 14:20:00,11.82,11.82,11.81,11.82,30000.0,10.5679,10.5679,10.559,10.5679,30000.0
2005-06-29 14:25:00,11.82,11.84,11.82,11.84,8800.0,10.5679,10.5858,10.5679,10.5858,8800.0
2005-06-29 14:30:00,11.84,11.87,11.83,11.85,209200.0,10.5858,10.6126,10.5769,10.5948,209200.0
2005-06-29 14:35:00,11.84,11.85,11.83,11.83,20000.0,10.5858,10.5948,10.5769,10.5769,20000.0
2005-06-29 14:40:00,11.83,11.84,11.82,11.84,54800.0,10.5769,10.5858,10.5679,10.5858,54800.0
2005-06-29 14:45:00,11.84,11.85,11.81,11.81,44800.0,10.5858,10.5948,10.559,10.559,44800.0
2005-06-29 14:50:00,11.81,11.81,11.77,11.77,30000.0,10.559,10.559,10.5232,10.5232,30000.0
2005-06-29 14:55:00,11.77,11.78,11.74,11.78,66400.0,10.5232,10.5322,10.4964,10.5322,66400.0
2005-06-29 15:00:00,11.77,11.78,11.76,11.78,49200.0,10.5232,10.5322,10.5143,10.5322,49200.0
2005-06-29 15:05:00,11.78,11.79,11.77,11.79,17200.0,10.5322,10.5411,10.5232,10.5411,17200.0
2005-06-29 15:10:00,11.79,11.8,11.78,11.79,31200.0,10.5411,10.5501,10.5322,10.5411,31200.0
2005-06-29 15:15:00,11.78,11.81,11.78,11.8,24400.0,10.5322,10.559,10.5322,10.5501,24400.0
2005-06-29 15:20:00,11.8,11.8,11.78,11.78,10400.0,10.5501,10.5501,10.5322,10.5322,10400.0
2005-06-29 15:25:00,11.78,11.79,11.77,11.79,73200.0,10.5322,10.5411,10.5232,10.5411,73200.0
2005-06-29 15:30:00,11.79,11.81,11.79,11.8,78800.0,10.5411,10.559,10.5411,10.5501,78800.0
2005-06-29 15:35:00,11.8,11.81,11.8,11.81,36400.0,10.5501,10.559,10.5501,10.559,36400.0
2005-06-29 15:40:00,11.81,11.81,11.8,11.81,50000.0,10.559,10.559,10.5501,10.559,50000.0
2005-06-29 15:45:00,11.81,11.86,11.8,11.85,112400.0,10.559,10.6037,10.5501,10.5948,112400.0
2005-06-29 15:50:00,11.84,11.84,11.8,11.81,118000.0,10.5858,10.5858,10.5501,10.559,118000.0
2005-06-29 15:55:00,11.8,11.85,11.79,11.84,240400.0,10.5501,10.5948,10.5411,10.5858,240400.0
2005-06-30 09:30:00,11.82,11.89,11.82,11.85,336400.0,10.5679,10.6305,10.5679,10.5948,336400.0
2005-06-30 09:35:00,11.86,11.86,11.82,11.83,104000.0,10.6037,10.6037,10.5679,10.5769,104000.0
2005-06-30 09:40:00,11.83,11.88,11.83,11.88,116000.0,10.5769,10.6216,10.5769,10.6216,116000.0
2005-06-30 09:45:00,11.88,11.92,11.88,11.91,172000.0,10.6216,10.6573,10.6216,10.6484,172000.0
2005-06-30 09:50:00,11.92,11.93,11.83,11.87,110000.0,10.6573,10.6663,10.5769,10.6126,110000.0
2005-06-30 09:55:00,11.87,11.88,11.87,11.88,26800.0,10.6126,10.6216,10.6126,10.6216,26800.0
2005-06-30 10:00:00,11.89,11.9,11.88,11.89,15600.0,10.6305,10.6395,10.6216,10.6305,15600.0
2005-06-30 10:05:00,11.89,11.94,11.89,11.93,131600.0,10.6305,10.6752,10.6305,10.6663,131600.0
2005-06-30 10:10:00,11.94,11.94,11.92,11.93,65200.0,10.6752,10.6752,10.6573,10.6663,65200.0
2005-06-30 10:15:00,11.94,11.94,11.93,11.93,19200.0,10.6752,10.6752,10.6663,10.6663,19200.0
2005-06-30 10:20:00,11.93,11.94,11.92,11.93,30800.0,10.6663,10.6752,10.6573,10.6663,30800.0
2005-06-30 10:25:00,11.93,11.94,11.93,11.93,10000.0,10.6663,10.6752,10.6663,10.6663,10000.0
2005-06-30 10:30:00,11.94,11.94,11.88,11.88,57600.0,10.6752,10.6752,10.6216,10.6216,57600.0
2005-06-30 10:35:00,11.88,11.93,11.88,11.89,113200.0,10.6216,10.6663,10.6216,10.6305,113200.0
2005-06-30 10:40:00,11.9,11.91,11.88,11.9,45200.0,10.6395,10.6484,10.6216,10.6395,45200.0
2005-06-30 10:45:00,11.9,11.91,11.88,11.9,29200.0,10.6395,10.6484,10.6216,10.6395,29200.0
2005-06-30 10:50:00,11.9,11.9,11.88,11.88,50800.0,10.6395,10.6395,10.6216,10.6216,50800.0
2005-06-30 10:55:00,11.89,11.89,11.75,11.83,244800.0,10.6305,10.6305,10.5053,10.5769,244800.0
2005-06-30 11:00:00,11.81,11.83,11.8,11.82,99200.0,10.559,10.5769,10.5501,10.5679,99200.0
2005-06-30 11:05:00,11.81,11.82,11.8,11.81,111200.0,10.559,10.5679,10.5501,10.559,111200.0
2005-06-30 11:10:00,11.81,11.83,11.81,11.83,39600.0,10.559,10.5769,10.559,10.5769,39600.0
2005-06-30 11:15:00,11.82,11.84,11.81,11.84,29600.0,10.5679,10.5858,10.559,10.5858,29600.0
2005-06-30 11:20:00,11.84,11.85,11.82,11.84,38800.0,10.5858,10.5948,10.5679,10.5858,38800.0
2005-06-30 11:25:00,11.84,11.87,11.83,11.86,57200.0,10.5858,10.6126,10.5769,10.6037,57200.0
2005-06-30 11:30:00,11.87,11.88,11.87,11.88,39600.0,10.6126,10.6216,10.6126,10.6216,39600.0
2005-06-30 11:35:00,11.87,11.9,11.87,11.89,14800.0,10.6126,10.6395,10.6126,10.6305,14800.0
2005-06-30 11:40:00,11.9,11.9,11.87,11.87,20000.0,10.6395,10.6395,10.6126,10.6126,20000.0
2005-06-30 11:45:00,11.87,11.88,11.85,11.85,27200.0,10.6126,10.6216,10.5948,10.5948,27200.0
2005-06-30 11:50:00,11.86,11.88,11.86,11.88,20400.0,10.6037,10.6216,10.6037,10.6216,20400.0
2005-06-30 11:55:00,11.86,11.88,11.86,11.88,11200.0,10.6037,10.6216,10.6037,10.6216,11200.0
2005-06-30 12:00:00,11.88,11.88,11.87,11.88,9600.0,10.6216,10.6216,10.6126,10.6216,9600.0
2005-06-30 12:05:00,11.88,11.88,11.88,11.88,3600.0,10.6216,10.6216,10.6216,10.6216,3600.0
2005-06-30 12:10:00,11.88,11.9,11.88,11.9,24400.0,10.6216,10.6395,10.6216,10.6395,24400.0
2005-06-30 12:15:00,11.9,11.9,11.89,11.89,12400.0,10.6395,10.6395,10.6305,10.6305,12400.0
2005-06-30 12:20:00,11.9,11.9,11.89,11.89,107600.0,10.6395,10.6395,10.6305,10.6305,107600.0
2005-06-30 12:25:00,11.89,11.9,11.89,11.89,11600.0,10.6305,10.6395,10.6305,10.6305,11600.0
2005-06-30 12:30:00,11.89,11.91,11.89,11.91,14400.0,10.6305,10.6484,10.6305,10.6484,14400.0
2005-06-30 12:35:00,11.91,11.92,11.9,11.9,34400.0,10.6484,10.6573,10.6395,10.6395,34400.0
2005-06-30 12:40:00,11.9,11.92,11.87,11.91,59200.0,10.6395,10.6573,10.6126,10.6484,59200.0
2005-06-30 12:45:00,11.9,11.92,11.9,11.92,16000.0,10.6395,10.6573,10.6395,10.6573,16000.0
2005-06-30 12:50:00,11.92,11.93,11.92,11.93,20800.0,10.6573,10.6663,10.6573,10.6663,20800.0
2005-06-30 12:55:00,11.93,11.94,11.93,11.94,76800.0,10.6663,10.6752,10.6663,10.6752,76800.0
2005-06-30 13:00:00,11.94,11.95,11.93,11.94,51600.0,10.6752,10.6842,10.6663,10.6752,51600.0
2005-06-30 13:05:00,11.94,11.97,11.94,11.96,66000.0,10.6752,10.702,10.6752,10.6931,66000.0
2005-06-30 13:10:00,11.96,11.97,11.94,11.96,56800.0,10.6931,10.702,10.6752,10.6931,56800.0
2005-06-30 13:15:00,11.96,11.96,11.95,11.96,21600.0,10.6931,10.6931,10.6842,10.6931,21600.0
2005-06-30 13:20:00,11.95,11.96,11.95,11.96,57200.0,10.6842,10.6931,10.6842,10.6931,57200.0
2005-06-30 13:25:00,11.95,11.96,11.92,11.92,140400.0,10.6842,10.6931,10.6573,10.6573,140400.0
2005-06-30 13:30:00,11.93,11.93,11.92,11.93,56400.0,10.6663,10.6663,10.6573,10.6663,56400.0
2005-06-30 13:35:00,11.92,11.93,11.92,11.93,18800.0,10.6573,10.6663,10.6573,10.6663,18800.0
2005-06-30 13:40:00,11.92,11.95,11.92,11.93,126000.0,10.6573,10.6842,10.6573,10.6663,126000.0
2005-06-30 13:45:00,11.94,11.94,11.92,11.93,17600.0,10.6752,10.6752,10.6573,10.6663,17600.0
2005-06-30 13:50:00,11.93,11.95,11.93,11.94,60000.0,10.6663,10.6842,10.6663,10.6752,60000.0
2005-06-30 13:55:00,11.94,11.94,11.93,11.94,12000.0,10.6752,10.6752,10.6663,10.6752,12000.0
2005-06-30 14:00:00,11.94,11.94,11.93,11.94,25200.0,10.6752,10.6752,10.6663,10.6752,25200.0
2005-06-30 14:05:00,11.94,11.94,11.93,11.94,49200.0,10.6752,10.6752,10.6663,10.6752,49200.0
2005-06-30 14:10:00,11.94,11.94,11.93,11.94,43200.0,10.6752,10.6752,10.6663,10.6752,43200.0
2005-06-30 14:15:00,11.93,11.94,11.9,11.93,67600.0,10.6663,10.6752,10.6395,10.6663,67600.0
2005-06-30 14:20:00,11.92,11.92,11.83,11.88,82800.0,10.6573,10.6573,10.5769,10.6216,82800.0
2005-06-30 14:25:00,11.88,11.88,11.86,11.87,64400.0,10.6216,10.6216,10.6037,10.6126,64400.0
2005-06-30 14:30:00,11.88,11.88,11.81,11.82,82400.0,10.6216,10.6216,10.559,10.5679,82400.0
2005-06-30 14:35:00,11.82,11.82,11.79,11.79,65200.0,10.5679,10.5679,10.5411,10.5411,65200.0
2005-06-30 14:40:00,11.79,11.83,11.78,11.79,62400.0,10.5411,10.5769,10.5322,10.5411,62400.0
2005-06-30 14:45:00,11.8,11.81,11.79,11.8,66800.0,10.5501,10.559,10.5411,10.5501,66800.0
2005-06-30 14:50:00,11.81,11.82,11.8,11.81,41200.0,10.559,10.5679,10.5501,10.559,41200.0
2005-06-30 14:55:00,11.81,11.85,11.81,11.84,112400.0,10.559,10.5948,10.559,10.5858,112400.0
2005-06-30 15:00:00,11.83,11.84,11.83,11.84,47200.0,10.5769,10.5858,10.5769,10.5858,47200.0
2005-06-30 15:05:00,11.84,11.84,11.82,11.83,36400.0,10.5858,10.5858,10.5679,10.5769,36400.0
2005-06-30 15:10:00,11.83,11.88,11.83,11.85,109600.0,10.5769,10.6216,10.5769,10.5948,109600.0
2005-06-30 15:15:00,11.87,11.94,11.87,11.92,74800.0,10.6126,10.6752,10.6126,10.6573,74800.0
2005-06-30 15:20:00,11.93,11.93,11.89,11.9,40000.0,10.6663,10.6663,10.6305,10.6395,40000.0
2005-06-30 15:25:00,11.9,11.9,11.89,11.89,16400.0,10.6395,10.6395,10.6305,10.6305,16400.0
2005-06-30 15:30:00,11.9,11.9,11.87,11.87,61600.0,10.6395,10.6395,10.6126,10.6126,61600.0
2005-06-30 15:35:00,11.86,11.86,11.83,11.83,53600.0,10.6037,10.6037,10.5769,10.5769,53600.0
2005-06-30 15:40:00,11.83,11.85,11.81,11.81,68000.0,10.5769,10.5948,10.559,10.559,68000.0
2005-06-30 15:45:00,11.82,11.85,11.8,11.84,170400.0,10.5679,10.5948,10.5501,10.5858,170400.0
2005-06-30 15:50:00,11.85,11.85,11.81,11.83,138400.0,10.5948,10.5948,10.559,10.5769,138400.0
2005-06-30 15:55:00,11.84,11.85,11.79,11.79,353200.0,10.5858,10.5948,10.5411,10.5411,353200.0
2005-07-01 09:30:00,11.81,11.94,11.81,11.88,100800.0,10.559,10.6752,10.559,10.6216,100800.0
2005-07-01 09:35:00,11.88,11.88,11.8,11.83,22000.0,10.6216,10.6216,10.5501,10.5769,22000.0
2005-07-01 09:40:00,11.85,11.86,11.81,11.82,24400.0,10.5948,10.6037,10.559,10.5679,24400.0
2005-07-01 09:45:00,11.84,11.88,11.83,11.87,30000.0,10.5858,10.6216,10.5769,10.6126,30000.0
2005-07-01 09:50:00,11.87,11.9,11.87,11.9,27600.0,10.6126,10.6395,10.6126,10.6395,27600.0
2005-07-01 09:55:00,11.89,11.89,11.84,11.86,61200.0,10.6305,10.6305,10.5858,10.6037,61200.0
2005-07-01 10:00:00,11.87,11.88,11.86,11.86,92400.0,10.6126,10.6216,10.6037,10.6037,92400.0
2005-07-01 10:05:00,11.87,11.87,11.85,11.86,24800.0,10.6126,10.6126,10.5948,10.6037,24800.0
2005-07-01 10:10:00,11.85,11.87,11.85,11.87,28800.0,10.5948,10.6126,10.5948,10.6126,28800.0
2005-07-01 10:15:00,11.87,11.87,11.86,11.87,20000.0,10.6126,10.6126,10.6037,10.6126,20000.0
2005-07-01 10:20:00,11.87,11.87,11.87,11.87,24000.0,10.6126,10.6126,10.6126,10.6126,24000.0
2005-07-01 10:25:00,11.87,11.88,11.86,11.87,69600.0,10.6126,10.6216,10.6037,10.6126,69600.0
2005-07-01 10:30:00,11.88,11.89,11.87,11.88,50400.0,10.6216,10.6305,10.6126,10.6216,50400.0
2005-07-01 10:35:00,11.87,11.87,11.86,11.86,17600.0,10.6126,10.6126,10.6037,10.6037,17600.0
2005-07-01 10:40:00,11.86,11.88,11.81,11.81,76000.0,10.6037,10.6216,10.559,10.559,76000.0
2005-07-01 10:45:00,11.81,11.82,11.81,11.81,36000.0,10.559,10.5679,10.559,10.559,36000.0
2005-07-01 10:50:00,11.82,11.84,11.8,11.83,78800.0,10.5679,10.5858,10.5501,10.5769,78800.0
2005-07-01 10:55:00,11.81,11.81,11.77,11.8,169600.0,10.559,10.559,10.5232,10.5501,169600.0
2005-07-01 11:00:00,11.79,11.79,11.71,11.71,109200.0,10.5411,10.5411,10.4696,10.4696,109200.0
2005-07-01 11:05:00,11.71,11.72,11.68,11.71,125200.0,10.4696,10.4785,10.4428,10.4696,125200.0
2005-07-01 11:10:00,11.72,11.73,11.7,11.71,34800.0,10.4785,10.4875,10.4606,10.4696,34800.0
2005-07-01 11:15:00,11.72,11.78,11.7,11.72,52000.0,10.4785,10.5322,10.4606,10.4785,52000.0
2005-07-01 11:20:00,11.72,11.72,11.7,11.71,47600.0,10.4785,10.4785,10.4606,10.4696,47600.0
2005-07-01 11:25:00,11.71,11.72,11.71,11.71,19200.0,10.4696,10.4785,10.4696,10.4696,19200.0
2005-07-01 11:30:00,11.71,11.71,11.7,11.7,22000.0,10.4696,10.4696,10.4606,10.4606,22000.0
2005-07-01 11:35:00,11.7,11.7,11.67,11.67,24800.0,10.4606,10.4606,10.4338,10.4338,24800.0
2005-07-01 11:40:00,11.68,11.69,11.67,11.69,9600.0,10.4428,10.4517,10.4338,10.4517,9600.0
2005-07-01 11:45:00,11.69,11.69,11.69,11.69,14000.0,10.4517,10.4517,10.4517,10.4517,14000.0
2005-07-01 11:50:00,11.69,11.69,11.68,11.69,13200.0,10.4517,10.4517,10.4428,10.4517,13200.0
2005-07-01 11:55:00,11.69,11.69,11.64,11.65,80800.0,10.4517,10.4517,10.407,10.4159,80800.0
2005-07-01 12:00:00,11.65,11.68,11.65,11.67,22800.0,10.4159,10.4428,10.4159,10.4338,22800.0
2005-07-01 12:05:00,11.67,11.68,11.65,11.65,19600.0,10.4338,10.4428,10.4159,10.4159,19600.0
2005-07-01 12:10:00,11.65,11.67,11.65,11.66,18800.0,10.4159,10.4338,10.4159,10.4249,18800.0
2005-07-01 12:15:00,11.66,11.67,11.64,11.65,10400.0,10.4249,10.4338,10.407,10.4159,10400.0
2005-07-01 12:20:00,11.65,11.66,11.65,11.65,14000.0,10.4159,10.4249,10.4159,10.4159,14000.0
2005-07-01 12:25:00,11.65,11.65,11.65,11.65,5600.0,10.4159,10.4159,10.4159,10.4159,5600.0
2005-07-01 12:30:00,11.64,11.64,11.63,11.64,24000.0,10.407,10.407,10.3981,10.407,24000.0
2005-07-01 12:35:00,11.63,11.63,11.61,11.62,45200.0,10.3981,10.3981,10.3802,10.3891,45200.0
2005-07-01 12:40:00,11.62,11.64,11.61,11.62,12000.0,10.3891,10.407,10.3802,10.3891,12000.0
2005-07-01 12:45:00,11.62,11.63,11.61,11.61,22000.0,10.3891,10.3981,10.3802,10.3802,22000.0
2005-07-01 12:50:00,11.61,11.61,11.6,11.6,50400.0,10.3802,10.3802,10.3712,10.3712,50400.0
2005-07-01 12:55:00,11.61,11.61,11.6,11.61,13600.0,10.3802,10.3802,10.3712,10.3802,13600.0
2005-07-01 13:00:00,11.61,11.61,11.59,11.61,48000.0,10.3802,10.3802,10.3623,10.3802,48000.0
2005-07-01 13:05:00,11.6,11.61,11.59,11.59,45600.0,10.3712,10.3802,10.3623,10.3623,45600.0
2005-07-01 13:10:00,11.6,11.61,11.6,11.61,26400.0,10.3712,10.3802,10.3712,10.3802,26400.0
2005-07-01 13:15:00,11.61,11.61,11.6,11.6,10800.0,10.3802,10.3802,10.3712,10.3712,10800.0
2005-07-01 13:20:00,11.6,11.61,11.6,11.61,19600.0,10.3712,10.3802,10.3712,10.3802,19600.0
2005-07-01 13:25:00,11.61,11.65,11.61,11.65,62800.0,10.3802,10.4159,10.3802,10.4159,62800.0
2005-07-01 13:30:00,11.65,11.67,11.65,11.66,15200.0,10.4159,10.4338,10.4159,10.4249,15200.0
2005-07-01 13:35:00,11.67,11.7,11.67,11.7,20400.0,10.4338,10.4606,10.4338,10.4606,20400.0
2005-07-01 13:40:00,11.68,11.7,11.68,11.68,32400.0,10.4428,10.4606,10.4428,10.4428,32400.0
2005-07-01 13:45:00,11.68,11.7,11.68,11.7,10400.0,10.4428,10.4606,10.4428,10.4606,10400.0
2005-07-01 13:50:00,11.7,11.75,11.69,11.74,71200.0,10.4606,10.5053,10.4517,10.4964,71200.0
2005-07-01 13:55:00,11.75,11.97,11.72,11.74,102800.0,10.5053,10.702,10.4785,10.4964,102800.0
2005-07-01 14:00:00,11.75,11.78,11.74,11.77,22800.0,10.5053,10.5322,10.4964,10.5232,22800.0
2005-07-01 14:05:00,11.76,11.78,11.76,11.78,14400.0,10.5143,10.5322,10.5143,10.5322,14400.0
2005-07-01 14:10:00,11.78,11.81,11.77,11.8,45200.0,10.5322,10.559,10.5232,10.5501,45200.0
2005-07-01 14:15:00,11.78,11.79,11.78,11.79,51200.0,10.5322,10.5411,10.5322,10.5411,51200.0
2005-07-01 14:20:00,11.8,11.8,11.79,11.8,10400.0,10.5501,10.5501,10.5411,10.5501,10400.0
2005-07-01 14:25:00,11.8,11.81,11.8,11.81,9200.0,10.5501,10.559,10.5501,10.559,9200.0
2005-07-01 14:30:00,11.82,11.82,11.81,11.81,30000.0,10.5679,10.5679,10.559,10.559,30000.0
2005-07-01 14:35:00,11.81,11.82,11.79,11.82,31600.0,10.559,10.5679,10.5411,10.5679,31600.0
2005-07-01 14:40:00,11.82,11.82,11.8,11.82,17600.0,10.5679,10.5679,10.5501,10.5679,17600.0
2005-07-01 14:45:00,11.82,11.82,11.79,11.81,31600.0,10.5679,10.5679,10.5411,10.559,31600.0
2005-07-01 14:50:00,11.8,11.81,11.77,11.78,36000.0,10.5501,10.559,10.5232,10.5322,36000.0
2005-07-01 14:55:00,11.78,11.78,11.76,11.76,26800.0,10.5322,10.5322,10.5143,10.5143,26800.0
2005-07-01 15:00:00,11.76,11.78,11.73,11.73,35200.0,10.5143,10.5322,10.4875,10.4875,35200.0
2005-07-01 15:05:00,11.73,11.77,11.73,11.76,17200.0,10.4875,10.5232,10.4875,10.5143,17200.0
2005-07-01 15:10:00,11.77,11.77,11.74,11.74,20000.0,10.5232,10.5232,10.4964,10.4964,20000.0
2005-07-01 15:15:00,11.74,11.77,11.74,11.77,26800.0,10.4964,10.5232,10.4964,10.5232,26800.0
2005-07-01 15:20:00,11.77,11.78,11.76,11.78,34000.0,10.5232,10.5322,10.5143,10.5322,34000.0
2005-07-01 15:25:00,11.78,11.78,11.76,11.76,116400.0,10.5322,10.5322,10.5143,10.5143,116400.0
2005-07-01 15:30:00,11.76,11.78,11.76,11.77,61200.0,10.5143,10.5322,10.5143,10.5232,61200.0
2005-07-01 15:35:00,11.77,11.78,11.74,11.74,15600.0,10.5232,10.5322,10.4964,10.4964,15600.0
2005-07-01 15:40:00,11.75,11.8,11.74,11.79,44400.0,10.5053,10.5501,10.4964,10.5411,44400.0
2005-07-01 15:45:00,11.78,11.8,11.78,11.78,22000.0,10.5322,10.5501,10.5322,10.5322,22000.0
2005-07-01 15:50:00,11.78,11.8,11.78,11.79,32800.0,10.5322,10.5501,10.5322,10.5411,32800.0
2005-07-01 15:55:00,11.79,11.81,11.79,11.79,102000.0,10.5411,10.559,10.5411,10.5411,102000.0
2005-07-05 09:30:00,11.7,11.79,11.63,11.78,135600.0,10.4606,10.5411,10.3981,10.5322,135600.0
2005-07-05 09:35:00,11.78,11.81,11.78,11.81,22400.0,10.5322,10.559,10.5322,10.559,22400.0
2005-07-05 09:40:00,11.81,11.81,11.72,11.72,38400.0,10.559,10.559,10.4785,10.4785,38400.0
2005-07-05 09:45:00,11.73,11.75,11.68,11.72,36400.0,10.4875,10.5053,10.4428,10.4785,36400.0
2005-07-05 09:50:00,11.72,11.77,11.7,11.77,39200.0,10.4785,10.5232,10.4606,10.5232,39200.0
2005-07-05 09:55:00,11.75,11.77,11.71,11.73,22000.0,10.5053,10.5232,10.4696,10.4875,22000.0
2005-07-05 10:00:00,11.73,11.76,11.7,11.76,30400.0,10.4875,10.5143,10.4606,10.5143,30400.0
2005-07-05 10:05:00,11.76,11.83,11.76,11.81,29600.0,10.5143,10.5769,10.5143,10.559,29600.0
2005-07-05 10:10:00,11.81,11.83,11.79,11.79,59600.0,10.559,10.5769,10.5411,10.5411,59600.0
2005-07-05 10:15:00,11.78,11.86,11.78,11.85,81200.0,10.5322,10.6037,10.5322,10.5948,81200.0
2005-07-05 10:20:00,11.85,11.85,11.84,11.84,11600.0,10.5948,10.5948,10.5858,10.5858,11600.0
2005-07-05 10:25:00,11.85,11.87,11.84,11.85,36800.0,10.5948,10.6126,10.5858,10.5948,36800.0
2005-07-05 10:30:00,11.85,11.88,11.84,11.85,126000.0,10.5948,10.6216,10.5858,10.5948,126000.0
2005-07-05 10:35:00,11.85,11.85,11.82,11.85,50000.0,10.5948,10.5948,10.5679,10.5948,50000.0
2005-07-05 10:40:00,11.85,11.85,11.84,11.85,18800.0,10.5948,10.5948,10.5858,10.5948,18800.0
2005-07-05 10:45:00,11.85,11.85,11.84,11.84,39600.0,10.5948,10.5948,10.5858,10.5858,39600.0
2005-07-05 10:50:00,11.84,11.84,11.83,11.84,41600.0,10.5858,10.5858,10.5769,10.5858,41600.0
2005-07-05 10:55:00,11.84,11.85,11.83,11.83,44400.0,10.5858,10.5948,10.5769,10.5769,44400.0
2005-07-05 11:00:00,11.84,11.85,11.83,11.84,23200.0,10.5858,10.5948,10.5769,10.5858,23200.0
2005-07-05 11:05:00,11.84,11.84,11.81,11.81,35200.0,10.5858,10.5858,10.559,10.559,35200.0
2005-07-05 11:10:00,11.82,11.84,11.81,11.82,112800.0,10.5679,10.5858,10.559,10.5679,112800.0
2005-07-05 11:15:00,11.82,11.83,11.81,11.81,76800.0,10.5679,10.5769,10.559,10.559,76800.0
2005-07-05 11:20:00,11.82,11.84,11.82,11.84,103600.0,10.5679,10.5858,10.5679,10.5858,103600.0
2005-07-05 11:25:00,11.83,11.83,11.83,11.83,20800.0,10.5769,10.5769,10.5769,10.5769,20800.0
2005-07-05 11:30:00,11.83,11.84,11.82,11.82,26800.0,10.5769,10.5858,10.5679,10.5679,26800.0
2005-07-05 11:35:00,11.83,11.84,11.83,11.84,7600.0,10.5769,10.5858,10.5769,10.5858,7600.0
2005-07-05 11:40:00,11.84,11.84,11.81,11.83,45600.0,10.5858,10.5858,10.559,10.5769,45600.0
2005-07-05 11:45:00,11.83,11.84,11.81,11.81,62800.0,10.5769,10.5858,10.559,10.559,62800.0
2005-07-05 11:50:00,11.81,11.84,11.8,11.81,84800.0,10.559,10.5858,10.5501,10.559,84800.0
2005-07-05 11:55:00,11.81,11.84,11.81,11.82,72400.0,10.559,10.5858,10.559,10.5679,72400.0
2005-07-05 12:00:00,11.81,11.85,11.81,11.83,80800.0,10.559,10.5948,10.559,10.5769,80800.0
2005-07-05 12:05:00,11.83,11.84,11.83,11.84,13200.0,10.5769,10.5858,10.5769,10.5858,13200.0
2005-07-05 12:10:00,11.84,11.85,11.83,11.85,85600.0,10.5858,10.5948,10.5769,10.5948,85600.0
2005-07-05 12:15:00,11.85,11.86,11.84,11.86,106800.0,10.5948,10.6037,10.5858,10.6037,106800.0
2005-07-05 12:20:00,11.86,11.9,11.86,11.9,74800.0,10.6037,10.6395,10.6037,10.6395,74800.0
2005-07-05 12:25:00,11.89,11.9,11.88,11.88,43200.0,10.6305,10.6395,10.6216,10.6216,43200.0
2005-07-05 12:30:00,11.88,11.91,11.88,11.91,45200.0,10.6216,10.6484,10.6216,10.6484,45200.0
2005-07-05 12:35:00,11.91,11.93,11.9,11.9,28000.0,10.6484,10.6663,10.6395,10.6395,28000.0
2005-07-05 12:40:00,11.9,11.93,11.9,11.93,33600.0,10.6395,10.6663,10.6395,10.6663,33600.0
2005-07-05 12:45:00,11.93,11.94,11.93,11.94,42000.0,10.6663,10.6752,10.6663,10.6752,42000.0
2005-07-05 12:50:00,11.94,11.94,11.93,11.93,88000.0,10.6752,10.6752,10.6663,10.6663,88000.0
2005-07-05 12:55:00,11.93,11.93,11.91,11.92,134800.0,10.6663,10.6663,10.6484,10.6573,134800.0
2005-07-05 13:00:00,11.92,11.93,11.91,11.92,89200.0,10.6573,10.6663,10.6484,10.6573,89200.0
2005-07-05 13:05:00,11.91,11.93,11.9,11.93,51200.0,10.6484,10.6663,10.6395,10.6663,51200.0
2005-07-05 13:10:00,11.93,11.93,11.92,11.92,26400.0,10.6663,10.6663,10.6573,10.6573,26400.0
2005-07-05 13:15:00,11.92,11.93,11.92,11.93,12800.0,10.6573,10.6663,10.6573,10.6663,12800.0
2005-07-05 13:20:00,11.93,11.93,11.89,11.92,142000.0,10.6663,10.6663,10.6305,10.6573,142000.0
2005-07-05 13:25:00,11.9,11.93,11.9,11.91,28000.0,10.6395,10.6663,10.6395,10.6484,28000.0
2005-07-05 13:30:00,11.9,11.91,11.88,11.88,126000.0,10.6395,10.6484,10.6216,10.6216,126000.0
2005-07-05 13:35:00,11.88,11.89,11.88,11.89,45600.0,10.6216,10.6305,10.6216,10.6305,45600.0
2005-07-05 13:40:00,11.89,11.9,11.89,11.89,22000.0,10.6305,10.6395,10.6305,10.6305,22000.0
2005-07-05 13:45:00,11.9,11.92,11.9,11.91,10800.0,10.6395,10.6573,10.6395,10.6484,10800.0
2005-07-05 13:50:00,11.92,11.92,11.9,11.92,8000.0,10.6573,10.6573,10.6395,10.6573,8000.0
2005-07-05 13:55:00,11.92,11.92,11.88,11.9,65200.0,10.6573,10.6573,10.6216,10.6395,65200.0
2005-07-05 14:00:00,11.88,11.91,11.88,11.91,33600.0,10.6216,10.6484,10.6216,10.6484,33600.0
2005-07-05 14:05:00,11.91,11.91,11.9,11.9,29600.0,10.6484,10.6484,10.6395,10.6395,29600.0
2005-07-05 14:10:00,11.9,11.91,11.89,11.9,22400.0,10.6395,10.6484,10.6305,10.6395,22400.0
2005-07-05 14:15:00,11.89,11.92,11.89,11.92,54800.0,10.6305,10.6573,10.6305,10.6573,54800.0
2005-07-05 14:20:00,11.92,11.95,11.91,11.93,65200.0,10.6573,10.6842,10.6484,10.6663,65200.0
2005-07-05 14:25:00,11.93,11.94,11.9,11.92,32400.0,10.6663,10.6752,10.6395,10.6573,32400.0
2005-07-05 14:30:00,11.92,11.93,11.91,11.93,55600.0,10.6573,10.6663,10.6484,10.6663,55600.0
2005-07-05 14:35:00,11.93,11.94,11.92,11.93,90000.0,10.6663,10.6752,10.6573,10.6663,90000.0
2005-07-05 14:40:00,11.93,11.93,11.9,11.92,29600.0,10.6663,10.6663,10.6395,10.6573,29600.0
2005-07-05 14:45:00,11.92,11.93,11.91,11.91,34400.0,10.6573,10.6663,10.6484,10.6484,34400.0
2005-07-05 14:50:00,11.91,11.94,11.9,11.93,82800.0,10.6484,10.6752,10.6395,10.6663,82800.0
2005-07-05 14:55:00,11.93,11.94,11.89,11.9,26400.0,10.6663,10.6752,10.6305,10.6395,26400.0
2005-07-05 15:00:00,11.9,11.92,11.9,11.91,86000.0,10.6395,10.6573,10.6395,10.6484,86000.0
2005-07-05 15:05:00,11.91,11.91,11.87,11.89,31600.0,10.6484,10.6484,10.6126,10.6305,31600.0
2005-07-05 15:10:00,11.89,11.89,11.87,11.87,19200.0,10.6305,10.6305,10.6126,10.6126,19200.0
2005-07-05 15:15:00,11.87,11.88,11.85,11.86,34000.0,10.6126,10.6216,10.5948,10.6037,34000.0
2005-07-05 15:20:00,11.87,11.88,11.84,11.85,34000.0,10.6126,10.6216,10.5858,10.5948,34000.0
2005-07-05 15:25:00,11.85,11.87,11.83,11.86,74400.0,10.5948,10.6126,10.5769,10.6037,74400.0
2005-07-05 15:30:00,11.86,11.88,11.85,11.88,30400.0,10.6037,10.6216,10.5948,10.6216,30400.0
2005-07-05 15:35:00,11.87,11.89,11.86,11.89,17200.0,10.6126,10.6305,10.6037,10.6305,17200.0
2005-07-05 15:40:00,11.88,11.9,11.88,11.9,37200.0,10.6216,10.6395,10.6216,10.6395,37200.0
2005-07-05 15:45:00,11.9,11.9,11.9,11.9,129600.0,10.6395,10.6395,10.6395,10.6395,129600.0
2005-07-05 15:50:00,11.9,11.92,11.9,11.91,142400.0,10.6395,10.6573,10.6395,10.6484,142400.0
2005-07-05 15:55:00,11.91,11.93,11.9,11.9,139600.0,10.6484,10.6663,10.6395,10.6395,139600.0
2005-07-06 09:30:00,12.03,12.08,12.01,12.02,190000.0,10.7557,10.8004,10.7378,10.7467,190000.0
2005-07-06 09:35:00,12.02,12.08,11.99,12.06,143600.0,10.7467,10.8004,10.7199,10.7825,143600.0
2005-07-06 09:40:00,12.06,12.06,12.0,12.06,61200.0,10.7825,10.7825,10.7289,10.7825,61200.0
2005-07-06 09:45:00,12.05,12.09,12.05,12.05,75600.0,10.7736,10.8093,10.7736,10.7736,75600.0
2005-07-06 09:50:00,12.08,12.11,12.06,12.11,46000.0,10.8004,10.8272,10.7825,10.8272,46000.0
2005-07-06 09:55:00,12.11,12.13,12.1,12.11,73600.0,10.8272,10.8451,10.8183,10.8272,73600.0
2005-07-06 10:00:00,12.12,12.13,12.11,12.13,301200.0,10.8362,10.8451,10.8272,10.8451,301200.0
2005-07-06 10:05:00,12.13,12.13,12.11,12.12,62000.0,10.8451,10.8451,10.8272,10.8362,62000.0
2005-07-06 10:10:00,12.12,12.13,12.09,12.09,66800.0,10.8362,10.8451,10.8093,10.8093,66800.0
2005-07-06 10:15:00,12.09,12.09,12.06,12.06,67600.0,10.8093,10.8093,10.7825,10.7825,67600.0
2005-07-06 10:20:00,12.06,12.06,12.03,12.03,100000.0,10.7825,10.7825,10.7557,10.7557,100000.0
2005-07-06 10:25:00,12.03,12.03,11.96,11.97,64400.0,10.7557,10.7557,10.6931,10.702,64400.0
2005-07-06 10:30:00,11.97,12.03,11.97,11.99,78000.0,10.702,10.7557,10.702,10.7199,78000.0
2005-07-06 10:35:00,11.99,12.02,11.98,12.02,20000.0,10.7199,10.7467,10.711,10.7467,20000.0
2005-07-06 10:40:00,12.02,12.04,11.99,11.99,31200.0,10.7467,10.7646,10.7199,10.7199,31200.0
2005-07-06 10:45:00,11.99,12.0,11.97,11.97,57200.0,10.7199,10.7289,10.702,10.702,57200.0
2005-07-06 10:50:00,11.97,11.99,11.96,11.99,17200.0,10.702,10.7199,10.6931,10.7199,17200.0
2005-07-06 10:55:00,11.99,11.99,11.96,11.96,20800.0,10.7199,10.7199,10.6931,10.6931,20800.0
2005-07-06 11:00:00,11.98,11.99,11.96,11.96,48400.0,10.711,10.7199,10.6931,10.6931,48400.0
2005-07-06 11:05:00,11.96,11.98,11.96,11.97,18000.0,10.6931,10.711,10.6931,10.702,18000.0
2005-07-06 11:10:00,11.97,11.97,11.96,11.96,12000.0,10.702,10.702,10.6931,10.6931,12000.0
2005-07-06 11:15:00,11.96,11.97,11.95,11.95,20000.0,10.6931,10.702,10.6842,10.6842,20000.0
2005-07-06 11:20:00,11.95,11.95,11.93,11.93,15200.0,10.6842,10.6842,10.6663,10.6663,15200.0
2005-07-06 11:25:00,11.93,11.94,11.93,11.93,14000.0,10.6663,10.6752,10.6663,10.6663,14000.0
2005-07-06 11:30:00,11.93,11.95,11.93,11.95,40000.0,10.6663,10.6842,10.6663,10.6842,40000.0
2005-07-06 11:35:00,11.93,11.97,11.93,11.97,24000.0,10.6663,10.702,10.6663,10.702,24000.0
2005-07-06 11:40:00,11.97,11.98,11.95,11.97,15600.0,10.702,10.711,10.6842,10.702,15600.0
2005-07-06 11:45:00,11.97,11.97,11.95,11.95,21200.0,10.702,10.702,10.6842,10.6842,21200.0
2005-07-06 11:50:00,11.95,11.98,11.95,11.98,10000.0,10.6842,10.711,10.6842,10.711,10000.0
2005-07-06 11:55:00,11.98,12.0,11.97,11.97,20800.0,10.711,10.7289,10.702,10.702,20800.0
2005-07-06 12:00:00,11.97,11.98,11.97,11.98,6400.0,10.702,10.711,10.702,10.711,6400.0
2005-07-06 12:05:00,11.97,11.99,11.97,11.98,11200.0,10.702,10.7199,10.702,10.711,11200.0
2005-07-06 12:10:00,11.98,11.98,11.96,11.97,14400.0,10.711,10.711,10.6931,10.702,14400.0
2005-07-06 12:15:00,11.97,11.98,11.97,11.97,7200.0,10.702,10.711,10.702,10.702,7200.0
2005-07-06 12:20:00,11.98,11.98,11.97,11.97,19200.0,10.711,10.711,10.702,10.702,19200.0
2005-07-06 12:25:00,11.97,11.97,11.94,11.95,35600.0,10.702,10.702,10.6752,10.6842,35600.0
2005-07-06 12:30:00,11.95,11.96,11.95,11.96,24000.0,10.6842,10.6931,10.6842,10.6931,24000.0
2005-07-06 12:35:00,11.97,11.97,11.96,11.97,16400.0,10.702,10.702,10.6931,10.702,16400.0
2005-07-06 12:40:00,11.97,11.98,11.97,11.97,6400.0,10.702,10.711,10.702,10.702,6400.0
2005-07-06 12:45:00,11.97,11.98,11.97,11.98,58800.0,10.702,10.711,10.702,10.711,58800.0
2005-07-06 12:50:00,11.98,11.99,11.97,11.99,72800.0,10.711,10.7199,10.702,10.7199,72800.0
2005-07-06 12:55:00,12.0,12.02,11.99,12.02,124400.0,10.7289,10.7467,10.7199,10.7467,124400.0
2005-07-06 13:00:00,12.02,12.05,12.01,12.05,33200.0,10.7467,10.7736,10.7378,10.7736,33200.0
2005-07-06 13:05:00,12.05,12.06,12.03,12.03,78800.0,10.7736,10.7825,10.7557,10.7557,78800.0
2005-07-06 13:10:00,12.04,12.04,12.03,12.04,8400.0,10.7646,10.7646,10.7557,10.7646,8400.0
2005-07-06 13:15:00,12.05,12.09,12.05,12.08,58000.0,10.7736,10.8093,10.7736,10.8004,58000.0
2005-07-06 13:20:00,12.07,12.09,12.07,12.09,56800.0,10.7915,10.8093,10.7915,10.8093,56800.0
2005-07-06 13:25:00,12.09,12.12,12.09,12.11,100000.0,10.8093,10.8362,10.8093,10.8272,100000.0
2005-07-06 13:30:00,12.11,12.13,12.11,12.11,62800.0,10.8272,10.8451,10.8272,10.8272,62800.0
2005-07-06 13:35:00,12.11,12.11,12.08,12.08,41200.0,10.8272,10.8272,10.8004,10.8004,41200.0
2005-07-06 13:40:00,12.09,12.1,12.07,12.1,27600.0,10.8093,10.8183,10.7915,10.8183,27600.0
2005-07-06 13:45:00,12.1,12.1,12.09,12.09,33600.0,10.8183,10.8183,10.8093,10.8093,33600.0
2005-07-06 13:50:00,12.1,12.1,12.09,12.09,19600.0,10.8183,10.8183,10.8093,10.8093,19600.0
2005-07-06 13:55:00,12.09,12.1,12.08,12.1,11200.0,10.8093,10.8183,10.8004,10.8183,11200.0
2005-07-06 14:00:00,12.1,12.1,12.09,12.09,18000.0,10.8183,10.8183,10.8093,10.8093,18000.0
2005-07-06 14:05:00,12.09,12.09,12.07,12.09,33600.0,10.8093,10.8093,10.7915,10.8093,33600.0
2005-07-06 14:10:00,12.09,12.11,12.09,12.1,40000.0,10.8093,10.8272,10.8093,10.8183,40000.0
2005-07-06 14:15:00,12.1,12.11,12.07,12.08,48400.0,10.8183,10.8272,10.7915,10.8004,48400.0
2005-07-06 14:20:00,12.08,12.08,12.03,12.05,75600.0,10.8004,10.8004,10.7557,10.7736,75600.0
2005-07-06 14:25:00,12.05,12.06,12.03,12.03,32000.0,10.7736,10.7825,10.7557,10.7557,32000.0
2005-07-06 14:30:00,12.03,12.03,11.96,11.98,101600.0,10.7557,10.7557,10.6931,10.711,101600.0
2005-07-06 14:35:00,11.98,12.0,11.96,11.97,112400.0,10.711,10.7289,10.6931,10.702,112400.0
2005-07-06 14:40:00,11.97,11.99,11.97,11.97,46400.0,10.702,10.7199,10.702,10.702,46400.0
2005-07-06 14:45:00,11.99,12.0,11.98,12.0,146400.0,10.7199,10.7289,10.711,10.7289,146400.0
2005-07-06 14:50:00,12.01,12.01,11.97,11.99,204000.0,10.7378,10.7378,10.702,10.7199,204000.0
2005-07-06 14:55:00,11.99,11.99,11.98,11.99,27600.0,10.7199,10.7199,10.711,10.7199,27600.0
2005-07-06 15:00:00,11.99,12.0,11.99,12.0,22800.0,10.7199,10.7289,10.7199,10.7289,22800.0
2005-07-06 15:05:00,12.0,12.04,11.99,12.04,46800.0,10.7289,10.7646,10.7199,10.7646,46800.0
2005-07-06 15:10:00,12.04,12.05,12.03,12.03,80800.0,10.7646,10.7736,10.7557,10.7557,80800.0
2005-07-06 15:15:00,12.04,12.05,12.03,12.04,24800.0,10.7646,10.7736,10.7557,10.7646,24800.0
2005-07-06 15:20:00,12.04,12.04,11.98,12.01,35200.0,10.7646,10.7646,10.711,10.7378,35200.0
2005-07-06 15:25:00,12.01,12.01,12.0,12.01,32800.0,10.7378,10.7378,10.7289,10.7378,32800.0
2005-07-06 15:30:00,12.01,12.02,12.01,12.01,28000.0,10.7378,10.7467,10.7378,10.7378,28000.0
2005-07-06 15:35:00,12.01,12.02,11.99,11.99,24800.0,10.7378,10.7467,10.7199,10.7199,24800.0
2005-07-06 15:40:00,11.99,11.99,11.96,11.97,49200.0,10.7199,10.7199,10.6931,10.702,49200.0
2005-07-06 15:45:00,11.97,11.98,11.96,11.98,132400.0,10.702,10.711,10.6931,10.711,132400.0
2005-07-06 15:50:00,11.98,11.98,11.97,11.97,119600.0,10.711,10.711,10.702,10.702,119600.0
2005-07-06 15:55:00,11.97,11.97,11.95,11.96,151200.0,10.702,10.702,10.6842,10.6931,151200.0
2005-07-07 09:30:00,11.84,11.85,11.76,11.79,143200.0,10.5858,10.5948,10.5143,10.5411,143200.0
2005-07-07 09:35:00,11.8,11.8,11.78,11.8,61200.0,10.5501,10.5501,10.5322,10.5501,61200.0
2005-07-07 09:40:00,11.8,11.8,11.77,11.77,81600.0,10.5501,10.5501,10.5232,10.5232,81600.0
2005-07-07 09:45:00,11.77,11.8,11.77,11.78,60400.0,10.5232,10.5501,10.5232,10.5322,60400.0
2005-07-07 09:50:00,11.77,11.78,11.71,11.74,181600.0,10.5232,10.5322,10.4696,10.4964,181600.0
2005-07-07 09:55:00,11.74,11.74,11.67,11.68,97200.0,10.4964,10.4964,10.4338,10.4428,97200.0
2005-07-07 10:00:00,11.68,11.69,11.64,11.68,132400.0,10.4428,10.4517,10.407,10.4428,132400.0
2005-07-07 10:05:00,11.69,11.69,11.66,11.68,112000.0,10.4517,10.4517,10.4249,10.4428,112000.0
2005-07-07 10:10:00,11.68,11.68,11.66,11.68,84000.0,10.4428,10.4428,10.4249,10.4428,84000.0
2005-07-07 10:15:00,11.68,11.75,11.68,11.75,123600.0,10.4428,10.5053,10.4428,10.5053,123600.0
2005-07-07 10:20:00,11.75,11.78,11.74,11.76,68000.0,10.5053,10.5322,10.4964,10.5143,68000.0
2005-07-07 10:25:00,11.76,11.77,11.74,11.75,86800.0,10.5143,10.5232,10.4964,10.5053,86800.0
2005-07-07 10:30:00,11.75,11.76,11.7,11.71,138800.0,10.5053,10.5143,10.4606,10.4696,138800.0
2005-07-07 10:35:00,11.72,11.75,11.72,11.74,64000.0,10.4785,10.5053,10.4785,10.4964,64000.0
2005-07-07 10:40:00,11.72,11.73,11.7,11.72,85600.0,10.4785,10.4875,10.4606,10.4785,85600.0
2005-07-07 10:45:00,11.73,11.74,11.72,11.72,8000.0,10.4875,10.4964,10.4785,10.4785,8000.0
2005-07-07 10:50:00,11.72,11.72,11.69,11.72,25200.0,10.4785,10.4785,10.4517,10.4785,25200.0
2005-07-07 10:55:00,11.72,11.72,11.68,11.68,20800.0,10.4785,10.4785,10.4428,10.4428,20800.0
2005-07-07 11:00:00,11.68,11.68,11.63,11.65,35600.0,10.4428,10.4428,10.3981,10.4159,35600.0
2005-07-07 11:05:00,11.66,11.68,11.65,11.68,7600.0,10.4249,10.4428,10.4159,10.4428,7600.0
2005-07-07 11:10:00,11.68,11.74,11.67,11.74,27200.0,10.4428,10.4964,10.4338,10.4964,27200.0
2005-07-07 11:15:00,11.74,11.74,11.7,11.71,20400.0,10.4964,10.4964,10.4606,10.4696,20400.0
2005-07-07 11:20:00,11.71,11.71,11.66,11.68,35200.0,10.4696,10.4696,10.4249,10.4428,35200.0
2005-07-07 11:25:00,11.68,11.71,11.68,11.69,24400.0,10.4428,10.4696,10.4428,10.4517,24400.0
2005-07-07 11:30:00,11.71,11.71,11.68,11.69,18000.0,10.4696,10.4696,10.4428,10.4517,18000.0
2005-07-07 11:35:00,11.69,11.7,11.68,11.7,20400.0,10.4517,10.4606,10.4428,10.4606,20400.0
2005-07-07 11:40:00,11.7,11.7,11.68,11.69,13600.0,10.4606,10.4606,10.4428,10.4517,13600.0
2005-07-07 11:45:00,11.69,11.7,11.69,11.7,10400.0,10.4517,10.4606,10.4517,10.4606,10400.0
2005-07-07 11:50:00,11.7,11.7,11.69,11.69,31600.0,10.4606,10.4606,10.4517,10.4517,31600.0
2005-07-07 11:55:00,11.7,11.72,11.69,11.72,49200.0,10.4606,10.4785,10.4517,10.4785,49200.0
2005-07-07 12:00:00,11.72,11.74,11.72,11.73,10800.0,10.4785,10.4964,10.4785,10.4875,10800.0
2005-07-07 12:05:00,11.72,11.75,11.72,11.74,41600.0,10.4785,10.5053,10.4785,10.4964,41600.0
2005-07-07 12:10:00,11.74,11.78,11.74,11.76,62000.0,10.4964,10.5322,10.4964,10.5143,62000.0
2005-07-07 12:15:00,11.76,11.77,11.76,11.77,43200.0,10.5143,10.5232,10.5143,10.5232,43200.0
2005-07-07 12:20:00,11.77,11.79,11.77,11.78,39600.0,10.5232,10.5411,10.5232,10.5322,39600.0
2005-07-07 12:25:00,11.78,11.79,11.78,11.79,8400.0,10.5322,10.5411,10.5322,10.5411,8400.0
2005-07-07 12:30:00,11.79,11.79,11.76,11.79,57200.0,10.5411,10.5411,10.5143,10.5411,57200.0
2005-07-07 12:35:00,11.78,11.79,11.77,11.78,69200.0,10.5322,10.5411,10.5232,10.5322,69200.0
2005-07-07 12:40:00,11.77,11.78,11.77,11.78,36800.0,10.5232,10.5322,10.5232,10.5322,36800.0
2005-07-07 12:45:00,11.79,11.8,11.78,11.78,11200.0,10.5411,10.5501,10.5322,10.5322,11200.0
2005-07-07 12:50:00,11.78,11.78,11.75,11.75,107200.0,10.5322,10.5322,10.5053,10.5053,107200.0
2005-07-07 12:55:00,11.76,11.77,11.73,11.74,27200.0,10.5143,10.5232,10.4875,10.4964,27200.0
2005-07-07 13:00:00,11.76,11.8,11.76,11.79,30800.0,10.5143,10.5501,10.5143,10.5411,30800.0
2005-07-07 13:05:00,11.79,11.79,11.78,11.78,7200.0,10.5411,10.5411,10.5322,10.5322,7200.0
2005-07-07 13:10:00,11.78,11.78,11.77,11.78,4800.0,10.5322,10.5322,10.5232,10.5322,4800.0
2005-07-07 13:15:00,11.77,11.78,11.77,11.77,2800.0,10.5232,10.5322,10.5232,10.5232,2800.0
2005-07-07 13:20:00,11.77,11.78,11.77,11.78,11600.0,10.5232,10.5322,10.5232,10.5322,11600.0
2005-07-07 13:25:00,11.78,11.79,11.77,11.79,18400.0,10.5322,10.5411,10.5232,10.5411,18400.0
2005-07-07 13:30:00,11.79,11.8,11.79,11.8,55200.0,10.5411,10.5501,10.5411,10.5501,55200.0
2005-07-07 13:35:00,11.8,11.8,11.78,11.79,62400.0,10.5501,10.5501,10.5322,10.5411,62400.0
2005-07-07 13:40:00,11.79,11.81,11.79,11.79,43200.0,10.5411,10.559,10.5411,10.5411,43200.0
2005-07-07 13:45:00,11.79,11.8,11.78,11.8,29200.0,10.5411,10.5501,10.5322,10.5501,29200.0
2005-07-07 13:50:00,11.8,11.8,11.78,11.78,9600.0,10.5501,10.5501,10.5322,10.5322,9600.0
2005-07-07 13:55:00,11.78,11.8,11.78,11.78,69600.0,10.5322,10.5501,10.5322,10.5322,69600.0
2005-07-07 14:00:00,11.78,11.78,11.77,11.77,18800.0,10.5322,10.5322,10.5232,10.5232,18800.0
2005-07-07 14:05:00,11.77,11.78,11.76,11.78,19600.0,10.5232,10.5322,10.5143,10.5322,19600.0
2005-07-07 14:10:00,11.78,11.78,11.76,11.76,16800.0,10.5322,10.5322,10.5143,10.5143,16800.0
2005-07-07 14:15:00,11.76,11.77,11.75,11.76,50000.0,10.5143,10.5232,10.5053,10.5143,50000.0
2005-07-07 14:20:00,11.76,11.78,11.76,11.78,10400.0,10.5143,10.5322,10.5143,10.5322,10400.0
2005-07-07 14:25:00,11.78,11.78,11.75,11.76,20400.0,10.5322,10.5322,10.5053,10.5143,20400.0
2005-07-07 14:30:00,11.77,11.77,11.74,11.76,29600.0,10.5232,10.5232,10.4964,10.5143,29600.0
2005-07-07 14:35:00,11.76,11.77,11.74,11.74,30000.0,10.5143,10.5232,10.4964,10.4964,30000.0
2005-07-07 14:40:00,11.74,11.75,11.74,11.74,10400.0,10.4964,10.5053,10.4964,10.4964,10400.0
2005-07-07 14:45:00,11.73,11.75,11.72,11.75,38800.0,10.4875,10.5053,10.4785,10.5053,38800.0
2005-07-07 14:50:00,11.74,11.78,11.74,11.76,66000.0,10.4964,10.5322,10.4964,10.5143,66000.0
2005-07-07 14:55:00,11.77,11.78,11.76,11.77,54800.0,10.5232,10.5322,10.5143,10.5232,54800.0
2005-07-07 15:00:00,11.77,11.82,11.77,11.81,82800.0,10.5232,10.5679,10.5232,10.559,82800.0
2005-07-07 15:05:00,11.82,11.85,11.81,11.82,86000.0,10.5679,10.5948,10.559,10.5679,86000.0
2005-07-07 15:10:00,11.81,11.82,11.81,11.82,14400.0,10.559,10.5679,10.559,10.5679,14400.0
2005-07-07 15:15:00,11.82,11.85,11.81,11.84,54000.0,10.5679,10.5948,10.559,10.5858,54000.0
2005-07-07 15:20:00,11.85,11.85,11.83,11.84,96400.0,10.5948,10.5948,10.5769,10.5858,96400.0
2005-07-07 15:25:00,11.84,11.85,11.82,11.82,330800.0,10.5858,10.5948,10.5679,10.5679,330800.0
2005-07-07 15:30:00,11.83,11.85,11.79,11.81,163200.0,10.5769,10.5948,10.5411,10.559,163200.0
2005-07-07 15:35:00,11.81,11.87,11.81,11.84,110000.0,10.559,10.6126,10.559,10.5858,110000.0
2005-07-07 15:40:00,11.84,11.86,11.84,11.84,124800.0,10.5858,10.6037,10.5858,10.5858,124800.0
2005-07-07 15:45:00,11.84,11.85,11.84,11.84,105200.0,10.5858,10.5948,10.5858,10.5858,105200.0
2005-07-07 15:50:00,11.84,11.85,11.83,11.85,39600.0,10.5858,10.5948,10.5769,10.5948,39600.0
2005-07-07 15:55:00,11.85,11.87,11.84,11.84,142800.0,10.5948,10.6126,10.5858,10.5858,142800.0
2005-07-08 09:30:00,11.94,11.94,11.81,11.81,98800.0,10.6752,10.6752,10.559,10.559,98800.0
2005-07-08 09:35:00,11.81,11.84,11.77,11.78,71200.0,10.559,10.5858,10.5232,10.5322,71200.0
2005-07-08 09:40:00,11.79,11.9,11.78,11.86,38400.0,10.5411,10.6395,10.5322,10.6037,38400.0
2005-07-08 09:45:00,11.86,11.87,11.81,11.83,98400.0,10.6037,10.6126,10.559,10.5769,98400.0
2005-07-08 09:50:00,11.84,11.91,11.84,11.87,156800.0,10.5858,10.6484,10.5858,10.6126,156800.0
2005-07-08 09:55:00,11.87,11.91,11.86,11.87,62000.0,10.6126,10.6484,10.6037,10.6126,62000.0
2005-07-08 10:00:00,11.87,11.89,11.87,11.88,31600.0,10.6126,10.6305,10.6126,10.6216,31600.0
2005-07-08 10:05:00,11.88,11.9,11.88,11.89,20400.0,10.6216,10.6395,10.6216,10.6305,20400.0
2005-07-08 10:10:00,11.9,11.92,11.89,11.9,38000.0,10.6395,10.6573,10.6305,10.6395,38000.0
2005-07-08 10:15:00,11.9,11.91,11.88,11.88,18400.0,10.6395,10.6484,10.6216,10.6216,18400.0
2005-07-08 10:20:00,11.9,11.9,11.88,11.89,27200.0,10.6395,10.6395,10.6216,10.6305,27200.0
2005-07-08 10:25:00,11.88,11.9,11.88,11.9,9600.0,10.6216,10.6395,10.6216,10.6395,9600.0
2005-07-08 10:30:00,11.91,11.93,11.9,11.91,53600.0,10.6484,10.6663,10.6395,10.6484,53600.0
2005-07-08 10:35:00,11.9,11.94,11.87,11.91,66000.0,10.6395,10.6752,10.6126,10.6484,66000.0
2005-07-08 10:40:00,11.92,11.92,11.86,11.88,68000.0,10.6573,10.6573,10.6037,10.6216,68000.0
2005-07-08 10:45:00,11.89,11.92,11.87,11.92,62000.0,10.6305,10.6573,10.6126,10.6573,62000.0
2005-07-08 10:50:00,11.92,11.93,11.88,11.9,114800.0,10.6573,10.6663,10.6216,10.6395,114800.0
2005-07-08 10:55:00,11.88,11.91,11.86,11.9,36800.0,10.6216,10.6484,10.6037,10.6395,36800.0
2005-07-08 11:00:00,11.88,11.9,11.88,11.88,19600.0,10.6216,10.6395,10.6216,10.6216,19600.0
2005-07-08 11:05:00,11.89,11.89,11.88,11.88,3200.0,10.6305,10.6305,10.6216,10.6216,3200.0
2005-07-08 11:10:00,11.9,11.9,11.88,11.88,8800.0,10.6395,10.6395,10.6216,10.6216,8800.0
2005-07-08 11:15:00,11.89,11.89,11.88,11.88,16400.0,10.6305,10.6305,10.6216,10.6216,16400.0
2005-07-08 11:20:00,11.88,11.89,11.87,11.88,45600.0,10.6216,10.6305,10.6126,10.6216,45600.0
2005-07-08 11:25:00,11.89,11.89,11.88,11.88,26000.0,10.6305,10.6305,10.6216,10.6216,26000.0
2005-07-08 11:30:00,11.88,11.9,11.88,11.88,34800.0,10.6216,10.6395,10.6216,10.6216,34800.0
2005-07-08 11:35:00,11.88,11.89,11.87,11.88,18000.0,10.6216,10.6305,10.6126,10.6216,18000.0
2005-07-08 11:40:00,11.88,11.88,11.88,11.88,6400.0,10.6216,10.6216,10.6216,10.6216,6400.0
2005-07-08 11:45:00,11.88,11.88,11.85,11.86,137200.0,10.6216,10.6216,10.5948,10.6037,137200.0
2005-07-08 11:50:00,11.86,11.87,11.85,11.87,34000.0,10.6037,10.6126,10.5948,10.6126,34000.0
2005-07-08 11:55:00,11.87,11.88,11.86,11.88,22000.0,10.6126,10.6216,10.6037,10.6216,22000.0
2005-07-08 12:00:00,11.88,11.9,11.88,11.88,50000.0,10.6216,10.6395,10.6216,10.6216,50000.0
2005-07-08 12:05:00,11.88,11.9,11.88,11.88,24000.0,10.6216,10.6395,10.6216,10.6216,24000.0
2005-07-08 12:10:00,11.88,11.91,11.88,11.88,45200.0,10.6216,10.6484,10.6216,10.6216,45200.0
2005-07-08 12:15:00,11.89,11.89,11.89,11.89,4800.0,10.6305,10.6305,10.6305,10.6305,4800.0
2005-07-08 12:20:00,11.89,11.9,11.88,11.89,27200.0,10.6305,10.6395,10.6216,10.6305,27200.0
2005-07-08 12:25:00,11.9,11.91,11.88,11.91,32000.0,10.6395,10.6484,10.6216,10.6484,32000.0
2005-07-08 12:30:00,11.91,11.94,11.91,11.93,37600.0,10.6484,10.6752,10.6484,10.6663,37600.0
2005-07-08 12:35:00,11.93,11.94,11.93,11.93,16800.0,10.6663,10.6752,10.6663,10.6663,16800.0
2005-07-08 12:40:00,11.93,11.95,11.92,11.93,39200.0,10.6663,10.6842,10.6573,10.6663,39200.0
2005-07-08 12:45:00,11.94,11.96,11.94,11.95,20000.0,10.6752,10.6931,10.6752,10.6842,20000.0
2005-07-08 12:50:00,11.95,11.95,11.93,11.93,24800.0,10.6842,10.6842,10.6663,10.6663,24800.0
2005-07-08 12:55:00,11.93,11.94,11.91,11.91,13200.0,10.6663,10.6752,10.6484,10.6484,13200.0
2005-07-08 13:00:00,11.92,11.93,11.9,11.9,100400.0,10.6573,10.6663,10.6395,10.6395,100400.0
2005-07-08 13:05:00,11.91,11.92,11.88,11.91,70000.0,10.6484,10.6573,10.6216,10.6484,70000.0
2005-07-08 13:10:00,11.91,11.92,11.89,11.92,50000.0,10.6484,10.6573,10.6305,10.6573,50000.0
2005-07-08 13:15:00,11.9,11.91,11.9,11.91,21200.0,10.6395,10.6484,10.6395,10.6484,21200.0
2005-07-08 13:20:00,11.9,11.91,11.9,11.91,12000.0,10.6395,10.6484,10.6395,10.6484,12000.0
2005-07-08 13:25:00,11.91,11.94,11.91,11.93,12000.0,10.6484,10.6752,10.6484,10.6663,12000.0
2005-07-08 13:30:00,11.93,11.94,11.93,11.93,16000.0,10.6663,10.6752,10.6663,10.6663,16000.0
2005-07-08 13:35:00,11.94,11.94,11.93,11.94,15200.0,10.6752,10.6752,10.6663,10.6752,15200.0
2005-07-08 13:40:00,11.94,11.94,11.93,11.94,22400.0,10.6752,10.6752,10.6663,10.6752,22400.0
2005-07-08 13:45:00,11.94,11.96,11.93,11.94,29200.0,10.6752,10.6931,10.6663,10.6752,29200.0
2005-07-08 13:50:00,11.94,11.95,11.94,11.94,9600.0,10.6752,10.6842,10.6752,10.6752,9600.0
2005-07-08 13:55:00,11.94,11.95,11.93,11.94,21200.0,10.6752,10.6842,10.6663,10.6752,21200.0
2005-07-08 14:00:00,11.95,11.95,11.92,11.93,60400.0,10.6842,10.6842,10.6573,10.6663,60400.0
2005-07-08 14:05:00,11.93,11.95,11.93,11.94,34800.0,10.6663,10.6842,10.6663,10.6752,34800.0
2005-07-08 14:10:00,11.94,11.96,11.94,11.96,32000.0,10.6752,10.6931,10.6752,10.6931,32000.0
2005-07-08 14:15:00,11.96,11.98,11.96,11.97,53200.0,10.6931,10.711,10.6931,10.702,53200.0
2005-07-08 14:20:00,11.97,12.0,11.97,11.99,34800.0,10.702,10.7289,10.702,10.7199,34800.0
2005-07-08 14:25:00,12.0,12.03,11.99,12.03,56800.0,10.7289,10.7557,10.7199,10.7557,56800.0
2005-07-08 14:30:00,12.02,12.06,12.02,12.05,44800.0,10.7467,10.7825,10.7467,10.7736,44800.0
2005-07-08 14:35:00,12.05,12.05,12.03,12.04,41600.0,10.7736,10.7736,10.7557,10.7646,41600.0
2005-07-08 14:40:00,12.04,12.08,12.04,12.06,64800.0,10.7646,10.8004,10.7646,10.7825,64800.0
2005-07-08 14:45:00,12.07,12.09,12.06,12.07,52000.0,10.7915,10.8093,10.7825,10.7915,52000.0
2005-07-08 14:50:00,12.08,12.08,12.05,12.07,35200.0,10.8004,10.8004,10.7736,10.7915,35200.0
2005-07-08 14:55:00,12.06,12.08,12.05,12.07,52800.0,10.7825,10.8004,10.7736,10.7915,52800.0
2005-07-08 15:00:00,12.08,12.09,12.06,12.08,46800.0,10.8004,10.8093,10.7825,10.8004,46800.0
2005-07-08 15:05:00,12.08,12.11,12.08,12.1,48400.0,10.8004,10.8272,10.8004,10.8183,48400.0
2005-07-08 15:10:00,12.1,12.1,12.03,12.06,156800.0,10.8183,10.8183,10.7557,10.7825,156800.0
2005-07-08 15:15:00,12.06,12.08,12.05,12.08,24000.0,10.7825,10.8004,10.7736,10.8004,24000.0
2005-07-08 15:20:00,12.07,12.12,12.07,12.1,47600.0,10.7915,10.8362,10.7915,10.8183,47600.0
2005-07-08 15:25:00,12.1,12.12,12.06,12.08,115200.0,10.8183,10.8362,10.7825,10.8004,115200.0
2005-07-08 15:30:00,12.09,12.11,12.07,12.11,28000.0,10.8093,10.8272,10.7915,10.8272,28000.0
2005-07-08 15:35:00,12.11,12.12,12.11,12.12,28000.0,10.8272,10.8362,10.8272,10.8362,28000.0
2005-07-08 15:40:00,12.11,12.12,12.1,12.1,37600.0,10.8272,10.8362,10.8183,10.8183,37600.0
2005-07-08 15:45:00,12.1,12.1,12.04,12.07,80000.0,10.8183,10.8183,10.7646,10.7915,80000.0
2005-07-08 15:50:00,12.08,12.11,12.06,12.1,85200.0,10.8004,10.8272,10.7825,10.8183,85200.0
2005-07-08 15:55:00,12.1,12.11,12.06,12.11,179600.0,10.8183,10.8272,10.7825,10.8272,179600.0
2005-07-11 09:30:00,12.18,12.2,12.09,12.09,180000.0,10.8898,10.9077,10.8093,10.8093,180000.0
2005-07-11 09:35:00,12.1,12.12,12.04,12.1,46000.0,10.8183,10.8362,10.7646,10.8183,46000.0
2005-07-11 09:40:00,12.1,12.14,12.1,12.14,34400.0,10.8183,10.854,10.8183,10.854,34400.0
2005-07-11 09:45:00,12.13,12.14,12.11,12.11,45600.0,10.8451,10.854,10.8272,10.8272,45600.0
2005-07-11 09:50:00,12.12,12.12,12.03,12.04,31600.0,10.8362,10.8362,10.7557,10.7646,31600.0
2005-07-11 09:55:00,12.04,12.05,12.01,12.03,41600.0,10.7646,10.7736,10.7378,10.7557,41600.0
2005-07-11 10:00:00,12.01,12.02,11.97,11.97,37200.0,10.7378,10.7467,10.702,10.702,37200.0
2005-07-11 10:05:00,11.97,12.02,11.97,12.02,52800.0,10.702,10.7467,10.702,10.7467,52800.0
2005-07-11 10:10:00,12.02,12.06,12.02,12.04,21200.0,10.7467,10.7825,10.7467,10.7646,21200.0
2005-07-11 10:15:00,12.04,12.05,12.01,12.02,34400.0,10.7646,10.7736,10.7378,10.7467,34400.0
2005-07-11 10:20:00,12.02,12.02,12.0,12.01,41600.0,10.7467,10.7467,10.7289,10.7378,41600.0
2005-07-11 10:25:00,12.01,12.05,12.01,12.05,71200.0,10.7378,10.7736,10.7378,10.7736,71200.0
2005-07-11 10:30:00,12.04,12.05,12.01,12.01,49200.0,10.7646,10.7736,10.7378,10.7378,49200.0
2005-07-11 10:35:00,12.02,12.06,12.02,12.06,30800.0,10.7467,10.7825,10.7467,10.7825,30800.0
2005-07-11 10:40:00,12.06,12.1,12.06,12.1,84000.0,10.7825,10.8183,10.7825,10.8183,84000.0
2005-07-11 10:45:00,12.1,12.13,12.1,12.12,52400.0,10.8183,10.8451,10.8183,10.8362,52400.0
2005-07-11 10:50:00,12.11,12.13,12.11,12.13,58400.0,10.8272,10.8451,10.8272,10.8451,58400.0
2005-07-11 10:55:00,12.13,12.17,12.13,12.16,37600.0,10.8451,10.8809,10.8451,10.8719,37600.0
2005-07-11 11:00:00,12.16,12.16,12.15,12.16,2800.0,10.8719,10.8719,10.863,10.8719,2800.0
2005-07-11 11:05:00,12.15,12.16,12.13,12.16,22400.0,10.863,10.8719,10.8451,10.8719,22400.0
2005-07-11 11:10:00,12.17,12.18,12.15,12.18,27200.0,10.8809,10.8898,10.863,10.8898,27200.0
2005-07-11 11:15:00,12.18,12.18,12.17,12.18,31600.0,10.8898,10.8898,10.8809,10.8898,31600.0
2005-07-11 11:20:00,12.18,12.18,12.15,12.15,28000.0,10.8898,10.8898,10.863,10.863,28000.0
2005-07-11 11:25:00,12.15,12.17,12.13,12.15,63200.0,10.863,10.8809,10.8451,10.863,63200.0
2005-07-11 11:30:00,12.14,12.15,12.13,12.14,19200.0,10.854,10.863,10.8451,10.854,19200.0
2005-07-11 11:35:00,12.14,12.17,12.14,12.15,33200.0,10.854,10.8809,10.854,10.863,33200.0
2005-07-11 11:40:00,12.15,12.17,12.15,12.17,30800.0,10.863,10.8809,10.863,10.8809,30800.0
2005-07-11 11:45:00,12.16,12.18,12.16,12.16,55600.0,10.8719,10.8898,10.8719,10.8719,55600.0
2005-07-11 11:50:00,12.17,12.18,12.17,12.17,14800.0,10.8809,10.8898,10.8809,10.8809,14800.0
2005-07-11 11:55:00,12.17,12.18,12.17,12.17,34000.0,10.8809,10.8898,10.8809,10.8809,34000.0
2005-07-11 12:00:00,12.17,12.18,12.17,12.18,11200.0,10.8809,10.8898,10.8809,10.8898,11200.0
2005-07-11 12:05:00,12.18,12.18,12.17,12.17,42400.0,10.8898,10.8898,10.8809,10.8809,42400.0
2005-07-11 12:10:00,12.18,12.19,12.17,12.19,16400.0,10.8898,10.8987,10.8809,10.8987,16400.0
2005-07-11 12:15:00,12.19,12.19,12.17,12.18,8000.0,10.8987,10.8987,10.8809,10.8898,8000.0
2005-07-11 12:20:00,12.19,12.19,12.18,12.18,20400.0,10.8987,10.8987,10.8898,10.8898,20400.0
2005-07-11 12:25:00,12.18,12.19,12.15,12.15,27600.0,10.8898,10.8987,10.863,10.863,27600.0
2005-07-11 12:30:00,12.15,12.15,12.13,12.15,24000.0,10.863,10.863,10.8451,10.863,24000.0
2005-07-11 12:35:00,12.14,12.14,12.13,12.13,1200.0,10.854,10.854,10.8451,10.8451,1200.0
2005-07-11 12:40:00,12.15,12.15,12.13,12.14,10000.0,10.863,10.863,10.8451,10.854,10000.0
2005-07-11 12:45:00,12.15,12.17,12.14,12.16,14800.0,10.863,10.8809,10.854,10.8719,14800.0
2005-07-11 12:50:00,12.15,12.15,12.13,12.15,8800.0,10.863,10.863,10.8451,10.863,8800.0
2005-07-11 12:55:00,12.15,12.16,12.14,12.15,14400.0,10.863,10.8719,10.854,10.863,14400.0
2005-07-11 13:00:00,12.15,12.15,12.12,12.13,12400.0,10.863,10.863,10.8362,10.8451,12400.0
2005-07-11 13:05:00,12.12,12.13,12.11,12.12,11200.0,10.8362,10.8451,10.8272,10.8362,11200.0
2005-07-11 13:10:00,12.13,12.14,12.13,12.13,10400.0,10.8451,10.854,10.8451,10.8451,10400.0
2005-07-11 13:15:00,12.13,12.15,12.12,12.13,78800.0,10.8451,10.863,10.8362,10.8451,78800.0
2005-07-11 13:20:00,12.14,12.14,12.13,12.13,8000.0,10.854,10.854,10.8451,10.8451,8000.0
2005-07-11 13:25:00,12.13,12.15,12.13,12.15,15200.0,10.8451,10.863,10.8451,10.863,15200.0
2005-07-11 13:30:00,12.15,12.18,12.15,12.16,16400.0,10.863,10.8898,10.863,10.8719,16400.0
2005-07-11 13:35:00,12.15,12.16,12.15,12.15,10400.0,10.863,10.8719,10.863,10.863,10400.0
2005-07-11 13:40:00,12.15,12.17,12.15,12.17,5200.0,10.863,10.8809,10.863,10.8809,5200.0
2005-07-11 13:45:00,12.16,12.16,12.14,12.14,30800.0,10.8719,10.8719,10.854,10.854,30800.0
2005-07-11 13:50:00,12.14,12.15,12.14,12.14,11600.0,10.854,10.863,10.854,10.854,11600.0
2005-07-11 13:55:00,12.15,12.15,12.14,12.15,14800.0,10.863,10.863,10.854,10.863,14800.0
2005-07-11 14:00:00,12.14,12.15,12.14,12.15,86400.0,10.854,10.863,10.854,10.863,86400.0
2005-07-11 14:05:00,12.15,12.18,12.15,12.17,25600.0,10.863,10.8898,10.863,10.8809,25600.0
2005-07-11 14:10:00,12.17,12.17,12.15,12.15,36800.0,10.8809,10.8809,10.863,10.863,36800.0
2005-07-11 14:15:00,12.15,12.17,12.14,12.14,8800.0,10.863,10.8809,10.854,10.854,8800.0
2005-07-11 14:20:00,12.14,12.14,12.12,12.13,4000.0,10.854,10.854,10.8362,10.8451,4000.0
2005-07-11 14:25:00,12.13,12.15,12.08,12.15,34800.0,10.8451,10.863,10.8004,10.863,34800.0
2005-07-11 14:30:00,12.15,12.17,12.14,12.17,44400.0,10.863,10.8809,10.854,10.8809,44400.0
2005-07-11 14:35:00,12.17,12.21,12.17,12.21,35600.0,10.8809,10.9166,10.8809,10.9166,35600.0
2005-07-11 14:40:00,12.21,12.21,12.19,12.19,17600.0,10.9166,10.9166,10.8987,10.8987,17600.0
2005-07-11 14:45:00,12.19,12.19,12.13,12.15,28400.0,10.8987,10.8987,10.8451,10.863,28400.0
2005-07-11 14:50:00,12.15,12.16,12.13,12.13,74400.0,10.863,10.8719,10.8451,10.8451,74400.0
2005-07-11 14:55:00,12.13,12.17,12.13,12.16,31200.0,10.8451,10.8809,10.8451,10.8719,31200.0
2005-07-11 15:00:00,12.16,12.17,12.15,12.15,12000.0,10.8719,10.8809,10.863,10.863,12000.0
2005-07-11 15:05:00,12.15,12.16,12.14,12.14,17200.0,10.863,10.8719,10.854,10.854,17200.0
2005-07-11 15:10:00,12.14,12.14,12.13,12.14,13200.0,10.854,10.854,10.8451,10.854,13200.0
2005-07-11 15:15:00,12.14,12.14,12.1,12.11,49200.0,10.854,10.854,10.8183,10.8272,49200.0
2005-07-11 15:20:00,12.11,12.11,12.07,12.1,40800.0,10.8272,10.8272,10.7915,10.8183,40800.0
2005-07-11 15:25:00,12.1,12.12,12.1,12.11,28000.0,10.8183,10.8362,10.8183,10.8272,28000.0
2005-07-11 15:30:00,12.11,12.16,12.1,12.13,70800.0,10.8272,10.8719,10.8183,10.8451,70800.0
2005-07-11 15:35:00,12.13,12.14,12.12,12.13,24400.0,10.8451,10.854,10.8362,10.8451,24400.0
2005-07-11 15:40:00,12.13,12.13,12.11,12.12,58800.0,10.8451,10.8451,10.8272,10.8362,58800.0
2005-07-11 15:45:00,12.11,12.13,12.08,12.13,54800.0,10.8272,10.8451,10.8004,10.8451,54800.0
2005-07-11 15:50:00,12.13,12.15,12.13,12.14,45600.0,10.8451,10.863,10.8451,10.854,45600.0
2005-07-11 15:55:00,12.14,12.17,12.13,12.15,166800.0,10.854,10.8809,10.8451,10.863,166800.0
2005-07-12 09:30:00,11.87,11.87,11.44,11.44,679200.0,10.6126,10.6126,10.2282,10.2282,679200.0
2005-07-12 09:35:00,11.44,11.61,11.35,11.51,818800.0,10.2282,10.3802,10.1477,10.2908,818800.0
2005-07-12 09:40:00,11.51,11.57,11.46,11.54,351200.0,10.2908,10.3444,10.2461,10.3176,351200.0
2005-07-12 09:45:00,11.54,11.56,11.53,11.56,186800.0,10.3176,10.3355,10.3087,10.3355,186800.0
2005-07-12 09:50:00,11.56,11.65,11.54,11.64,262000.0,10.3355,10.4159,10.3176,10.407,262000.0
2005-07-12 09:55:00,11.64,11.69,11.63,11.65,386400.0,10.407,10.4517,10.3981,10.4159,386400.0
2005-07-12 10:00:00,11.65,11.67,11.63,11.65,469200.0,10.4159,10.4338,10.3981,10.4159,469200.0
2005-07-12 10:05:00,11.65,11.66,11.6,11.63,512000.0,10.4159,10.4249,10.3712,10.3981,512000.0
2005-07-12 10:10:00,11.63,11.76,11.63,11.68,419200.0,10.3981,10.5143,10.3981,10.4428,419200.0
2005-07-12 10:15:00,11.69,11.7,11.64,11.64,356800.0,10.4517,10.4606,10.407,10.407,356800.0
2005-07-12 10:20:00,11.64,11.67,11.6,11.65,323600.0,10.407,10.4338,10.3712,10.4159,323600.0
2005-07-12 10:25:00,11.65,11.69,11.65,11.69,97200.0,10.4159,10.4517,10.4159,10.4517,97200.0
2005-07-12 10:30:00,11.68,11.74,11.68,11.69,187200.0,10.4428,10.4964,10.4428,10.4517,187200.0
2005-07-12 10:35:00,11.7,11.72,11.69,11.71,193200.0,10.4606,10.4785,10.4517,10.4696,193200.0
2005-07-12 10:40:00,11.71,11.73,11.69,11.72,160400.0,10.4696,10.4875,10.4517,10.4785,160400.0
2005-07-12 10:45:00,11.72,11.73,11.67,11.7,213600.0,10.4785,10.4875,10.4338,10.4606,213600.0
2005-07-12 10:50:00,11.71,11.75,11.7,11.72,228400.0,10.4696,10.5053,10.4606,10.4785,228400.0
2005-07-12 10:55:00,11.72,11.75,11.71,11.75,184400.0,10.4785,10.5053,10.4696,10.5053,184400.0
2005-07-12 11:00:00,11.74,11.75,11.71,11.71,144000.0,10.4964,10.5053,10.4696,10.4696,144000.0
2005-07-12 11:05:00,11.71,11.71,11.67,11.69,121200.0,10.4696,10.4696,10.4338,10.4517,121200.0
2005-07-12 11:10:00,11.68,11.69,11.66,11.69,231200.0,10.4428,10.4517,10.4249,10.4517,231200.0
2005-07-12 11:15:00,11.68,11.71,11.67,11.7,194800.0,10.4428,10.4696,10.4338,10.4606,194800.0
2005-07-12 11:20:00,11.7,11.71,11.69,11.71,147200.0,10.4606,10.4696,10.4517,10.4696,147200.0
2005-07-12 11:25:00,11.71,11.72,11.7,11.72,44800.0,10.4696,10.4785,10.4606,10.4785,44800.0
2005-07-12 11:30:00,11.72,11.99,11.72,11.77,229200.0,10.4785,10.7199,10.4785,10.5232,229200.0
2005-07-12 11:35:00,11.77,11.77,11.74,11.74,160000.0,10.5232,10.5232,10.4964,10.4964,160000.0
2005-07-12 11:40:00,11.74,11.74,11.71,11.73,49200.0,10.4964,10.4964,10.4696,10.4875,49200.0
2005-07-12 11:45:00,11.73,11.73,11.71,11.73,125600.0,10.4875,10.4875,10.4696,10.4875,125600.0
2005-07-12 11:50:00,11.73,11.76,11.73,11.73,60800.0,10.4875,10.5143,10.4875,10.4875,60800.0
2005-07-12 11:55:00,11.74,11.76,11.73,11.75,94400.0,10.4964,10.5143,10.4875,10.5053,94400.0
2005-07-12 12:00:00,11.75,11.78,11.74,11.77,156000.0,10.5053,10.5322,10.4964,10.5232,156000.0
2005-07-12 12:05:00,11.77,11.78,11.74,11.78,164000.0,10.5232,10.5322,10.4964,10.5322,164000.0
2005-07-12 12:10:00,11.77,11.78,11.75,11.78,88800.0,10.5232,10.5322,10.5053,10.5322,88800.0
2005-07-12 12:15:00,11.77,11.79,11.75,11.79,126000.0,10.5232,10.5411,10.5053,10.5411,126000.0
2005-07-12 12:20:00,11.79,11.86,11.79,11.86,196400.0,10.5411,10.6037,10.5411,10.6037,196400.0
2005-07-12 12:25:00,11.86,11.9,11.84,11.84,276400.0,10.6037,10.6395,10.5858,10.5858,276400.0
2005-07-12 12:30:00,11.84,11.87,11.82,11.86,253600.0,10.5858,10.6126,10.5679,10.6037,253600.0
2005-07-12 12:35:00,11.83,11.83,11.81,11.81,51600.0,10.5769,10.5769,10.559,10.559,51600.0
2005-07-12 12:40:00,11.81,11.83,11.8,11.81,78800.0,10.559,10.5769,10.5501,10.559,78800.0
2005-07-12 12:45:00,11.82,11.86,11.81,11.81,78000.0,10.5679,10.6037,10.559,10.559,78000.0
2005-07-12 12:50:00,11.81,11.85,11.81,11.85,67600.0,10.559,10.5948,10.559,10.5948,67600.0
2005-07-12 12:55:00,11.85,11.85,11.81,11.81,68000.0,10.5948,10.5948,10.559,10.559,68000.0
2005-07-12 13:00:00,11.81,11.82,11.81,11.81,64800.0,10.559,10.5679,10.559,10.559,64800.0
2005-07-12 13:05:00,11.81,11.86,11.81,11.84,119600.0,10.559,10.6037,10.559,10.5858,119600.0
2005-07-12 13:10:00,11.84,11.85,11.82,11.85,76800.0,10.5858,10.5948,10.5679,10.5948,76800.0
2005-07-12 13:15:00,11.85,11.86,11.84,11.86,109200.0,10.5948,10.6037,10.5858,10.6037,109200.0
2005-07-12 13:20:00,11.86,11.88,11.86,11.86,151600.0,10.6037,10.6216,10.6037,10.6037,151600.0
2005-07-12 13:25:00,11.86,11.88,11.86,11.88,165200.0,10.6037,10.6216,10.6037,10.6216,165200.0
2005-07-12 13:30:00,11.88,11.94,11.87,11.94,218000.0,10.6216,10.6752,10.6126,10.6752,218000.0
2005-07-12 13:35:00,11.94,11.95,11.92,11.94,103200.0,10.6752,10.6842,10.6573,10.6752,103200.0
2005-07-12 13:40:00,11.94,11.95,11.92,11.93,303600.0,10.6752,10.6842,10.6573,10.6663,303600.0
2005-07-12 13:45:00,11.93,11.95,11.92,11.95,157600.0,10.6663,10.6842,10.6573,10.6842,157600.0
2005-07-12 13:50:00,11.94,11.97,11.94,11.96,186400.0,10.6752,10.702,10.6752,10.6931,186400.0
2005-07-12 13:55:00,11.96,11.97,11.91,11.93,72000.0,10.6931,10.702,10.6484,10.6663,72000.0
2005-07-12 14:00:00,11.93,11.94,11.9,11.93,231600.0,10.6663,10.6752,10.6395,10.6663,231600.0
2005-07-12 14:05:00,11.93,11.94,11.91,11.91,85600.0,10.6663,10.6752,10.6484,10.6484,85600.0
2005-07-12 14:10:00,11.91,11.93,11.91,11.93,43600.0,10.6484,10.6663,10.6484,10.6663,43600.0
2005-07-12 14:15:00,11.94,11.99,11.94,11.99,84400.0,10.6752,10.7199,10.6752,10.7199,84400.0
2005-07-12 14:20:00,11.99,12.0,11.99,12.0,188800.0,10.7199,10.7289,10.7199,10.7289,188800.0
2005-07-12 14:25:00,12.0,12.0,11.94,11.94,67200.0,10.7289,10.7289,10.6752,10.6752,67200.0
2005-07-12 14:30:00,11.93,11.97,11.92,11.97,66400.0,10.6663,10.702,10.6573,10.702,66400.0
2005-07-12 14:35:00,11.97,11.97,11.97,11.97,100800.0,10.702,10.702,10.702,10.702,100800.0
2005-07-12 14:40:00,11.97,11.98,11.97,11.98,82400.0,10.702,10.711,10.702,10.711,82400.0
2005-07-12 14:45:00,11.98,12.03,11.98,12.02,178000.0,10.711,10.7557,10.711,10.7467,178000.0
2005-07-12 14:50:00,12.02,12.03,12.01,12.03,113200.0,10.7467,10.7557,10.7378,10.7557,113200.0
2005-07-12 14:55:00,12.03,12.03,12.02,12.03,101600.0,10.7557,10.7557,10.7467,10.7557,101600.0
2005-07-12 15:00:00,12.03,12.05,12.02,12.04,104800.0,10.7557,10.7736,10.7467,10.7646,104800.0
2005-07-12 15:05:00,12.04,12.1,12.04,12.1,164400.0,10.7646,10.8183,10.7646,10.8183,164400.0
2005-07-12 15:10:00,12.11,12.17,12.07,12.09,389200.0,10.8272,10.8809,10.7915,10.8093,389200.0
2005-07-12 15:15:00,12.09,12.1,12.04,12.05,190400.0,10.8093,10.8183,10.7646,10.7736,190400.0
2005-07-12 15:20:00,12.06,12.06,12.01,12.02,124400.0,10.7825,10.7825,10.7378,10.7467,124400.0
2005-07-12 15:25:00,12.02,12.04,12.0,12.03,206000.0,10.7467,10.7646,10.7289,10.7557,206000.0
2005-07-12 15:30:00,12.03,12.03,11.99,12.01,101600.0,10.7557,10.7557,10.7199,10.7378,101600.0
2005-07-12 15:35:00,12.01,12.01,11.99,11.99,78400.0,10.7378,10.7378,10.7199,10.7199,78400.0
2005-07-12 15:40:00,11.99,12.01,11.98,11.98,142400.0,10.7199,10.7378,10.711,10.711,142400.0
2005-07-12 15:45:00,11.98,12.01,11.96,11.97,215600.0,10.711,10.7378,10.6931,10.702,215600.0
2005-07-12 15:50:00,11.97,11.99,11.93,11.95,374400.0,10.702,10.7199,10.6663,10.6842,374400.0
2005-07-12 15:55:00,11.95,11.95,11.9,11.93,552800.0,10.6842,10.6842,10.6395,10.6663,552800.0
2005-07-13 09:30:00,11.97,11.97,11.86,11.89,448400.0,10.702,10.702,10.6037,10.6305,448400.0
2005-07-13 09:35:00,11.88,11.94,11.88,11.92,18800.0,10.6216,10.6752,10.6216,10.6573,18800.0
2005-07-13 09:40:00,11.93,11.93,11.87,11.88,52800.0,10.6663,10.6663,10.6126,10.6216,52800.0
2005-07-13 09:45:00,11.9,11.92,11.87,11.87,154400.0,10.6395,10.6573,10.6126,10.6126,154400.0
2005-07-13 09:50:00,11.87,11.91,11.87,11.88,40800.0,10.6126,10.6484,10.6126,10.6216,40800.0
2005-07-13 09:55:00,11.88,11.88,11.8,11.8,47200.0,10.6216,10.6216,10.5501,10.5501,47200.0
2005-07-13 10:00:00,11.8,11.86,11.79,11.86,156800.0,10.5501,10.6037,10.5411,10.6037,156800.0
2005-07-13 10:05:00,11.87,11.88,11.84,11.86,61200.0,10.6126,10.6216,10.5858,10.6037,61200.0
2005-07-13 10:10:00,11.86,11.9,11.85,11.9,31600.0,10.6037,10.6395,10.5948,10.6395,31600.0
2005-07-13 10:15:00,11.89,11.9,11.89,11.89,23200.0,10.6305,10.6395,10.6305,10.6305,23200.0
2005-07-13 10:20:00,11.9,11.9,11.88,11.89,24000.0,10.6395,10.6395,10.6216,10.6305,24000.0
2005-07-13 10:25:00,11.89,11.89,11.88,11.88,13200.0,10.6305,10.6305,10.6216,10.6216,13200.0
2005-07-13 10:30:00,11.88,11.9,11.87,11.9,20800.0,10.6216,10.6395,10.6126,10.6395,20800.0
2005-07-13 10:35:00,11.91,11.94,11.9,11.91,60400.0,10.6484,10.6752,10.6395,10.6484,60400.0
2005-07-13 10:40:00,11.91,11.94,11.87,11.87,64400.0,10.6484,10.6752,10.6126,10.6126,64400.0
2005-07-13 10:45:00,11.88,11.89,11.87,11.89,14400.0,10.6216,10.6305,10.6126,10.6305,14400.0
2005-07-13 10:50:00,11.89,11.91,11.88,11.9,32000.0,10.6305,10.6484,10.6216,10.6395,32000.0
2005-07-13 10:55:00,11.9,11.92,11.88,11.88,19200.0,10.6395,10.6573,10.6216,10.6216,19200.0
2005-07-13 11:00:00,11.89,11.93,11.88,11.9,65600.0,10.6305,10.6663,10.6216,10.6395,65600.0
2005-07-13 11:05:00,11.9,11.94,11.9,11.94,81200.0,10.6395,10.6752,10.6395,10.6752,81200.0
2005-07-13 11:10:00,11.93,11.96,11.92,11.95,189200.0,10.6663,10.6931,10.6573,10.6842,189200.0
2005-07-13 11:15:00,11.95,11.95,11.93,11.94,66000.0,10.6842,10.6842,10.6663,10.6752,66000.0
2005-07-13 11:20:00,11.94,11.96,11.94,11.95,78800.0,10.6752,10.6931,10.6752,10.6842,78800.0
2005-07-13 11:25:00,11.94,11.95,11.93,11.93,92800.0,10.6752,10.6842,10.6663,10.6663,92800.0
2005-07-13 11:30:00,11.94,11.94,11.92,11.93,74000.0,10.6752,10.6752,10.6573,10.6663,74000.0
2005-07-13 11:35:00,11.93,11.94,11.93,11.94,85600.0,10.6663,10.6752,10.6663,10.6752,85600.0
2005-07-13 11:40:00,11.94,11.94,11.92,11.94,139200.0,10.6752,10.6752,10.6573,10.6752,139200.0
2005-07-13 11:45:00,11.94,11.96,11.94,11.95,51600.0,10.6752,10.6931,10.6752,10.6842,51600.0
2005-07-13 11:50:00,11.95,11.96,11.95,11.96,33600.0,10.6842,10.6931,10.6842,10.6931,33600.0
2005-07-13 11:55:00,11.96,11.99,11.95,11.95,101200.0,10.6931,10.7199,10.6842,10.6842,101200.0
2005-07-13 12:00:00,11.95,11.97,11.95,11.96,22000.0,10.6842,10.702,10.6842,10.6931,22000.0
2005-07-13 12:05:00,11.96,11.96,11.93,11.93,49600.0,10.6931,10.6931,10.6663,10.6663,49600.0
2005-07-13 12:10:00,11.94,11.95,11.93,11.95,51600.0,10.6752,10.6842,10.6663,10.6842,51600.0
2005-07-13 12:15:00,11.95,11.98,11.95,11.98,9200.0,10.6842,10.711,10.6842,10.711,9200.0
2005-07-13 12:20:00,11.98,12.02,11.96,11.99,51600.0,10.711,10.7467,10.6931,10.7199,51600.0
2005-07-13 12:25:00,11.98,12.03,11.98,12.02,26400.0,10.711,10.7557,10.711,10.7467,26400.0
2005-07-13 12:30:00,12.03,12.04,11.99,12.03,65600.0,10.7557,10.7646,10.7199,10.7557,65600.0
2005-07-13 12:35:00,12.03,12.03,12.01,12.01,45200.0,10.7557,10.7557,10.7378,10.7378,45200.0
2005-07-13 12:40:00,11.99,12.01,11.98,11.99,20000.0,10.7199,10.7378,10.711,10.7199,20000.0
2005-07-13 12:45:00,11.99,11.99,11.99,11.99,20400.0,10.7199,10.7199,10.7199,10.7199,20400.0
2005-07-13 12:50:00,11.99,11.99,11.96,11.97,23200.0,10.7199,10.7199,10.6931,10.702,23200.0
2005-07-13 12:55:00,11.97,11.98,11.96,11.98,44000.0,10.702,10.711,10.6931,10.711,44000.0
2005-07-13 13:00:00,11.98,11.98,11.95,11.95,38800.0,10.711,10.711,10.6842,10.6842,38800.0
2005-07-13 13:05:00,11.94,11.95,11.94,11.94,11600.0,10.6752,10.6842,10.6752,10.6752,11600.0
2005-07-13 13:10:00,11.95,11.96,11.93,11.93,181200.0,10.6842,10.6931,10.6663,10.6663,181200.0
2005-07-13 13:15:00,11.93,11.93,11.92,11.92,25200.0,10.6663,10.6663,10.6573,10.6573,25200.0
2005-07-13 13:20:00,11.92,11.94,11.91,11.93,31200.0,10.6573,10.6752,10.6484,10.6663,31200.0
2005-07-13 13:25:00,11.93,11.93,11.92,11.92,27200.0,10.6663,10.6663,10.6573,10.6573,27200.0
2005-07-13 13:30:00,11.92,11.92,11.9,11.9,62800.0,10.6573,10.6573,10.6395,10.6395,62800.0
2005-07-13 13:35:00,11.9,11.9,11.88,11.88,16800.0,10.6395,10.6395,10.6216,10.6216,16800.0
2005-07-13 13:40:00,11.88,11.89,11.88,11.89,13600.0,10.6216,10.6305,10.6216,10.6305,13600.0
2005-07-13 13:45:00,11.88,11.89,11.85,11.87,36800.0,10.6216,10.6305,10.5948,10.6126,36800.0
2005-07-13 13:50:00,11.87,11.88,11.86,11.88,43600.0,10.6126,10.6216,10.6037,10.6216,43600.0
2005-07-13 13:55:00,11.88,11.88,11.88,11.88,8000.0,10.6216,10.6216,10.6216,10.6216,8000.0
2005-07-13 14:00:00,11.88,11.9,11.88,11.88,27200.0,10.6216,10.6395,10.6216,10.6216,27200.0
2005-07-13 14:05:00,11.88,11.89,11.88,11.88,11200.0,10.6216,10.6305,10.6216,10.6216,11200.0
2005-07-13 14:10:00,11.88,11.88,11.86,11.86,27600.0,10.6216,10.6216,10.6037,10.6037,27600.0
2005-07-13 14:15:00,11.86,11.88,11.84,11.87,129200.0,10.6037,10.6216,10.5858,10.6126,129200.0
2005-07-13 14:20:00,11.87,11.87,11.86,11.87,17600.0,10.6126,10.6126,10.6037,10.6126,17600.0
2005-07-13 14:25:00,11.87,11.87,11.85,11.86,12000.0,10.6126,10.6126,10.5948,10.6037,12000.0
2005-07-13 14:30:00,11.86,11.88,11.86,11.88,67200.0,10.6037,10.6216,10.6037,10.6216,67200.0
2005-07-13 14:35:00,11.87,11.88,11.86,11.87,238800.0,10.6126,10.6216,10.6037,10.6126,238800.0
2005-07-13 14:40:00,11.87,11.88,11.85,11.85,65600.0,10.6126,10.6216,10.5948,10.5948,65600.0
2005-07-13 14:45:00,11.86,11.86,11.85,11.86,188000.0,10.6037,10.6037,10.5948,10.6037,188000.0
2005-07-13 14:50:00,11.86,11.86,11.83,11.84,102400.0,10.6037,10.6037,10.5769,10.5858,102400.0
2005-07-13 14:55:00,11.84,11.85,11.82,11.82,113200.0,10.5858,10.5948,10.5679,10.5679,113200.0
2005-07-13 15:00:00,11.82,11.82,11.81,11.82,136400.0,10.5679,10.5679,10.559,10.5679,136400.0
2005-07-13 15:05:00,11.82,11.82,11.81,11.82,118400.0,10.5679,10.5679,10.559,10.5679,118400.0
2005-07-13 15:10:00,11.82,11.82,11.81,11.81,53600.0,10.5679,10.5679,10.559,10.559,53600.0
2005-07-13 15:15:00,11.81,11.83,11.81,11.82,68000.0,10.559,10.5769,10.559,10.5679,68000.0
2005-07-13 15:20:00,11.82,11.82,11.8,11.8,143200.0,10.5679,10.5679,10.5501,10.5501,143200.0
2005-07-13 15:25:00,11.8,11.82,11.8,11.81,87200.0,10.5501,10.5679,10.5501,10.559,87200.0
2005-07-13 15:30:00,11.81,11.83,11.81,11.83,115600.0,10.559,10.5769,10.559,10.5769,115600.0
2005-07-13 15:35:00,11.83,11.88,11.83,11.87,114000.0,10.5769,10.6216,10.5769,10.6126,114000.0
2005-07-13 15:40:00,11.88,11.88,11.85,11.85,78400.0,10.6216,10.6216,10.5948,10.5948,78400.0
2005-07-13 15:45:00,11.85,11.87,11.85,11.85,140400.0,10.5948,10.6126,10.5948,10.5948,140400.0
2005-07-13 15:50:00,11.85,11.86,11.84,11.85,99600.0,10.5948,10.6037,10.5858,10.5948,99600.0
2005-07-13 15:55:00,11.85,11.88,11.84,11.88,284000.0,10.5948,10.6216,10.5858,10.6216,284000.0
2005-07-14 09:30:00,11.91,11.94,11.85,11.88,116400.0,10.6484,10.6752,10.5948,10.6216,116400.0
2005-07-14 09:35:00,11.88,11.9,11.86,11.88,40400.0,10.6216,10.6395,10.6037,10.6216,40400.0
2005-07-14 09:40:00,11.88,11.91,11.88,11.91,149200.0,10.6216,10.6484,10.6216,10.6484,149200.0
2005-07-14 09:45:00,11.9,11.94,11.86,11.86,70400.0,10.6395,10.6752,10.6037,10.6037,70400.0
2005-07-14 09:50:00,11.86,11.88,11.83,11.84,165200.0,10.6037,10.6216,10.5769,10.5858,165200.0
2005-07-14 09:55:00,11.84,11.85,11.77,11.77,106000.0,10.5858,10.5948,10.5232,10.5232,106000.0
2005-07-14 10:00:00,11.79,11.85,11.77,11.83,126000.0,10.5411,10.5948,10.5232,10.5769,126000.0
2005-07-14 10:05:00,11.83,11.84,11.81,11.84,83200.0,10.5769,10.5858,10.559,10.5858,83200.0
2005-07-14 10:10:00,11.83,11.83,11.78,11.78,92800.0,10.5769,10.5769,10.5322,10.5322,92800.0
2005-07-14 10:15:00,11.78,11.8,11.77,11.78,59200.0,10.5322,10.5501,10.5232,10.5322,59200.0
2005-07-14 10:20:00,11.8,11.8,11.77,11.79,60800.0,10.5501,10.5501,10.5232,10.5411,60800.0
2005-07-14 10:25:00,11.79,11.79,11.75,11.75,80800.0,10.5411,10.5411,10.5053,10.5053,80800.0
2005-07-14 10:30:00,11.75,11.75,11.71,11.74,101600.0,10.5053,10.5053,10.4696,10.4964,101600.0
2005-07-14 10:35:00,11.73,11.75,11.71,11.74,64400.0,10.4875,10.5053,10.4696,10.4964,64400.0
2005-07-14 10:40:00,11.74,11.76,11.72,11.74,91600.0,10.4964,10.5143,10.4785,10.4964,91600.0
2005-07-14 10:45:00,11.75,11.76,11.71,11.75,79200.0,10.5053,10.5143,10.4696,10.5053,79200.0
2005-07-14 10:50:00,11.75,11.78,11.74,11.74,52400.0,10.5053,10.5322,10.4964,10.4964,52400.0
2005-07-14 10:55:00,11.74,11.76,11.73,11.74,68000.0,10.4964,10.5143,10.4875,10.4964,68000.0
2005-07-14 11:00:00,11.74,11.77,11.73,11.77,178400.0,10.4964,10.5232,10.4875,10.5232,178400.0
2005-07-14 11:05:00,11.77,11.77,11.74,11.75,81600.0,10.5232,10.5232,10.4964,10.5053,81600.0
2005-07-14 11:10:00,11.75,11.76,11.74,11.75,26800.0,10.5053,10.5143,10.4964,10.5053,26800.0
2005-07-14 11:15:00,11.76,11.76,11.75,11.76,7600.0,10.5143,10.5143,10.5053,10.5143,7600.0
2005-07-14 11:20:00,11.76,11.76,11.73,11.75,23200.0,10.5143,10.5143,10.4875,10.5053,23200.0
2005-07-14 11:25:00,11.74,11.76,11.74,11.76,4800.0,10.4964,10.5143,10.4964,10.5143,4800.0
2005-07-14 11:30:00,11.76,11.77,11.75,11.76,57200.0,10.5143,10.5232,10.5053,10.5143,57200.0
2005-07-14 11:35:00,11.76,11.76,11.75,11.76,30400.0,10.5143,10.5143,10.5053,10.5143,30400.0
2005-07-14 11:40:00,11.76,11.79,11.76,11.77,39200.0,10.5143,10.5411,10.5143,10.5232,39200.0
2005-07-14 11:45:00,11.77,11.78,11.77,11.77,26400.0,10.5232,10.5322,10.5232,10.5232,26400.0
2005-07-14 11:50:00,11.77,11.77,11.74,11.74,36800.0,10.5232,10.5232,10.4964,10.4964,36800.0
2005-07-14 11:55:00,11.74,11.75,11.72,11.74,53600.0,10.4964,10.5053,10.4785,10.4964,53600.0
2005-07-14 12:00:00,11.75,11.75,11.74,11.74,21600.0,10.5053,10.5053,10.4964,10.4964,21600.0
2005-07-14 12:05:00,11.74,11.77,11.74,11.76,18800.0,10.4964,10.5232,10.4964,10.5143,18800.0
2005-07-14 12:10:00,11.76,11.78,11.76,11.77,39600.0,10.5143,10.5322,10.5143,10.5232,39600.0
2005-07-14 12:15:00,11.77,11.78,11.75,11.78,9600.0,10.5232,10.5322,10.5053,10.5322,9600.0
2005-07-14 12:20:00,11.78,11.78,11.77,11.77,33200.0,10.5322,10.5322,10.5232,10.5232,33200.0
2005-07-14 12:25:00,11.77,11.77,11.74,11.74,28800.0,10.5232,10.5232,10.4964,10.4964,28800.0
2005-07-14 12:30:00,11.74,11.76,11.74,11.76,30000.0,10.4964,10.5143,10.4964,10.5143,30000.0
2005-07-14 12:35:00,11.76,11.76,11.74,11.74,20400.0,10.5143,10.5143,10.4964,10.4964,20400.0
2005-07-14 12:40:00,11.73,11.75,11.73,11.74,16800.0,10.4875,10.5053,10.4875,10.4964,16800.0
2005-07-14 12:45:00,11.75,11.75,11.74,11.74,12000.0,10.5053,10.5053,10.4964,10.4964,12000.0
2005-07-14 12:50:00,11.74,11.76,11.74,11.76,52800.0,10.4964,10.5143,10.4964,10.5143,52800.0
2005-07-14 12:55:00,11.76,11.76,11.75,11.75,121200.0,10.5143,10.5143,10.5053,10.5053,121200.0
2005-07-14 13:00:00,11.76,11.79,11.76,11.78,28400.0,10.5143,10.5411,10.5143,10.5322,28400.0
2005-07-14 13:05:00,11.78,11.81,11.77,11.81,22800.0,10.5322,10.559,10.5232,10.559,22800.0
2005-07-14 13:10:00,11.8,11.83,11.8,11.82,55600.0,10.5501,10.5769,10.5501,10.5679,55600.0
2005-07-14 13:15:00,11.82,11.83,11.81,11.81,23600.0,10.5679,10.5769,10.559,10.559,23600.0
2005-07-14 13:20:00,11.81,11.81,11.8,11.81,32800.0,10.559,10.559,10.5501,10.559,32800.0
2005-07-14 13:25:00,11.8,11.81,11.8,11.81,24400.0,10.5501,10.559,10.5501,10.559,24400.0
2005-07-14 13:30:00,11.81,11.82,11.81,11.81,20000.0,10.559,10.5679,10.559,10.559,20000.0
2005-07-14 13:35:00,11.81,11.83,11.81,11.81,20400.0,10.559,10.5769,10.559,10.559,20400.0
2005-07-14 13:40:00,11.81,11.82,11.8,11.81,32400.0,10.559,10.5679,10.5501,10.559,32400.0
2005-07-14 13:45:00,11.81,11.81,11.8,11.81,16800.0,10.559,10.559,10.5501,10.559,16800.0
2005-07-14 13:50:00,11.81,11.83,11.8,11.83,38400.0,10.559,10.5769,10.5501,10.5769,38400.0
2005-07-14 13:55:00,11.83,11.83,11.8,11.81,42800.0,10.5769,10.5769,10.5501,10.559,42800.0
2005-07-14 14:00:00,11.8,11.81,11.79,11.79,16800.0,10.5501,10.559,10.5411,10.5411,16800.0
2005-07-14 14:05:00,11.79,11.8,11.78,11.8,39600.0,10.5411,10.5501,10.5322,10.5501,39600.0
2005-07-14 14:10:00,11.8,11.8,11.79,11.79,33600.0,10.5501,10.5501,10.5411,10.5411,33600.0
2005-07-14 14:15:00,11.79,11.8,11.78,11.79,29600.0,10.5411,10.5501,10.5322,10.5411,29600.0
2005-07-14 14:20:00,11.79,11.79,11.77,11.77,34000.0,10.5411,10.5411,10.5232,10.5232,34000.0
2005-07-14 14:25:00,11.76,11.78,11.75,11.77,24000.0,10.5143,10.5322,10.5053,10.5232,24000.0
2005-07-14 14:30:00,11.77,11.78,11.77,11.78,34000.0,10.5232,10.5322,10.5232,10.5322,34000.0
2005-07-14 14:35:00,11.78,11.79,11.78,11.78,26800.0,10.5322,10.5411,10.5322,10.5322,26800.0
2005-07-14 14:40:00,11.78,11.78,11.77,11.78,24000.0,10.5322,10.5322,10.5232,10.5322,24000.0
2005-07-14 14:45:00,11.78,11.78,11.75,11.75,24000.0,10.5322,10.5322,10.5053,10.5053,24000.0
2005-07-14 14:50:00,11.75,11.76,11.75,11.75,59600.0,10.5053,10.5143,10.5053,10.5053,59600.0
2005-07-14 14:55:00,11.75,11.78,11.75,11.75,24400.0,10.5053,10.5322,10.5053,10.5053,24400.0
2005-07-14 15:00:00,11.76,11.78,11.76,11.76,16800.0,10.5143,10.5322,10.5143,10.5143,16800.0
2005-07-14 15:05:00,11.76,11.78,11.76,11.78,49200.0,10.5143,10.5322,10.5143,10.5322,49200.0
2005-07-14 15:10:00,11.78,11.78,11.76,11.77,48000.0,10.5322,10.5322,10.5143,10.5232,48000.0
2005-07-14 15:15:00,11.77,11.77,11.75,11.75,186400.0,10.5232,10.5232,10.5053,10.5053,186400.0
2005-07-14 15:20:00,11.75,11.76,11.74,11.74,23200.0,10.5053,10.5143,10.4964,10.4964,23200.0
2005-07-14 15:25:00,11.74,11.76,11.74,11.76,52400.0,10.4964,10.5143,10.4964,10.5143,52400.0
2005-07-14 15:30:00,11.76,11.77,11.76,11.76,44400.0,10.5143,10.5232,10.5143,10.5143,44400.0
2005-07-14 15:35:00,11.76,11.76,11.75,11.75,89600.0,10.5143,10.5143,10.5053,10.5053,89600.0
2005-07-14 15:40:00,11.76,11.76,11.75,11.75,28400.0,10.5143,10.5143,10.5053,10.5053,28400.0
2005-07-14 15:45:00,11.75,11.76,11.75,11.75,151200.0,10.5053,10.5143,10.5053,10.5053,151200.0
2005-07-14 15:50:00,11.75,11.76,11.75,11.76,82400.0,10.5053,10.5143,10.5053,10.5143,82400.0
2005-07-14 15:55:00,11.76,11.76,11.73,11.76,280800.0,10.5143,10.5143,10.4875,10.5143,280800.0
2005-07-15 09:30:00,11.85,11.93,11.73,11.77,604000.0,10.5948,10.6663,10.4875,10.5232,604000.0
2005-07-15 09:35:00,11.77,11.85,11.71,11.78,50800.0,10.5232,10.5948,10.4696,10.5322,50800.0
2005-07-15 09:40:00,11.79,11.89,11.79,11.88,59600.0,10.5411,10.6305,10.5411,10.6216,59600.0
2005-07-15 09:45:00,11.88,11.9,11.85,11.9,39200.0,10.6216,10.6395,10.5948,10.6395,39200.0
2005-07-15 09:50:00,11.9,11.96,11.89,11.9,115200.0,10.6395,10.6931,10.6305,10.6395,115200.0
2005-07-15 09:55:00,11.91,11.96,11.85,11.94,136000.0,10.6484,10.6931,10.5948,10.6752,136000.0
2005-07-15 10:00:00,11.94,11.96,11.88,11.93,54400.0,10.6752,10.6931,10.6216,10.6663,54400.0
2005-07-15 10:05:00,11.93,11.94,11.9,11.92,83600.0,10.6663,10.6752,10.6395,10.6573,83600.0
2005-07-15 10:10:00,11.92,11.92,11.88,11.91,20800.0,10.6573,10.6573,10.6216,10.6484,20800.0
2005-07-15 10:15:00,11.91,11.93,11.9,11.93,71600.0,10.6484,10.6663,10.6395,10.6663,71600.0
2005-07-15 10:20:00,11.93,11.94,11.9,11.92,51600.0,10.6663,10.6752,10.6395,10.6573,51600.0
2005-07-15 10:25:00,11.92,11.92,11.9,11.92,17200.0,10.6573,10.6573,10.6395,10.6573,17200.0
2005-07-15 10:30:00,11.92,11.94,11.9,11.92,42000.0,10.6573,10.6752,10.6395,10.6573,42000.0
2005-07-15 10:35:00,11.93,11.93,11.91,11.92,11200.0,10.6663,10.6663,10.6484,10.6573,11200.0
2005-07-15 10:40:00,11.92,11.92,11.88,11.88,27200.0,10.6573,10.6573,10.6216,10.6216,27200.0
2005-07-15 10:45:00,11.89,11.89,11.85,11.85,51600.0,10.6305,10.6305,10.5948,10.5948,51600.0
2005-07-15 10:50:00,11.86,11.88,11.86,11.88,20400.0,10.6037,10.6216,10.6037,10.6216,20400.0
2005-07-15 10:55:00,11.89,11.89,11.88,11.89,24000.0,10.6305,10.6305,10.6216,10.6305,24000.0
2005-07-15 11:00:00,11.89,11.89,11.88,11.89,47200.0,10.6305,10.6305,10.6216,10.6305,47200.0
2005-07-15 11:05:00,11.89,11.9,11.89,11.9,55200.0,10.6305,10.6395,10.6305,10.6395,55200.0
2005-07-15 11:10:00,11.9,11.9,11.89,11.9,56000.0,10.6395,10.6395,10.6305,10.6395,56000.0
2005-07-15 11:15:00,11.9,11.93,11.9,11.93,40000.0,10.6395,10.6663,10.6395,10.6663,40000.0
2005-07-15 11:20:00,11.93,11.93,11.9,11.9,10400.0,10.6663,10.6663,10.6395,10.6395,10400.0
2005-07-15 11:25:00,11.9,11.95,11.9,11.95,37600.0,10.6395,10.6842,10.6395,10.6842,37600.0
2005-07-15 11:30:00,11.94,11.95,11.94,11.94,52000.0,10.6752,10.6842,10.6752,10.6752,52000.0
2005-07-15 11:35:00,11.94,11.95,11.94,11.95,44000.0,10.6752,10.6842,10.6752,10.6842,44000.0
2005-07-15 11:40:00,11.95,11.95,11.93,11.94,23600.0,10.6842,10.6842,10.6663,10.6752,23600.0
2005-07-15 11:45:00,11.95,11.95,11.94,11.94,12800.0,10.6842,10.6842,10.6752,10.6752,12800.0
2005-07-15 11:50:00,11.94,11.94,11.93,11.93,41200.0,10.6752,10.6752,10.6663,10.6663,41200.0
2005-07-15 11:55:00,11.93,11.93,11.93,11.93,17600.0,10.6663,10.6663,10.6663,10.6663,17600.0
2005-07-15 12:00:00,11.93,11.94,11.92,11.93,27600.0,10.6663,10.6752,10.6573,10.6663,27600.0
2005-07-15 12:05:00,11.93,11.93,11.91,11.91,11600.0,10.6663,10.6663,10.6484,10.6484,11600.0
2005-07-15 12:10:00,11.92,11.92,11.9,11.91,13600.0,10.6573,10.6573,10.6395,10.6484,13600.0
2005-07-15 12:15:00,11.91,11.92,11.9,11.92,15600.0,10.6484,10.6573,10.6395,10.6573,15600.0
2005-07-15 12:20:00,11.92,11.92,11.9,11.92,5600.0,10.6573,10.6573,10.6395,10.6573,5600.0
2005-07-15 12:25:00,11.91,11.91,11.91,11.91,6800.0,10.6484,10.6484,10.6484,10.6484,6800.0
2005-07-15 12:30:00,11.91,11.91,11.9,11.91,4800.0,10.6484,10.6484,10.6395,10.6484,4800.0
2005-07-15 12:35:00,11.9,11.9,11.9,11.9,6400.0,10.6395,10.6395,10.6395,10.6395,6400.0
2005-07-15 12:40:00,11.9,11.9,11.88,11.88,15200.0,10.6395,10.6395,10.6216,10.6216,15200.0
2005-07-15 12:45:00,11.88,11.93,11.88,11.92,52400.0,10.6216,10.6663,10.6216,10.6573,52400.0
2005-07-15 12:50:00,11.92,11.93,11.91,11.93,36400.0,10.6573,10.6663,10.6484,10.6663,36400.0
2005-07-15 12:55:00,11.93,11.93,11.93,11.93,21200.0,10.6663,10.6663,10.6663,10.6663,21200.0
2005-07-15 13:00:00,11.93,11.93,11.93,11.93,24800.0,10.6663,10.6663,10.6663,10.6663,24800.0
2005-07-15 13:05:00,11.93,11.95,11.93,11.94,29200.0,10.6663,10.6842,10.6663,10.6752,29200.0
2005-07-15 13:10:00,11.94,11.98,11.94,11.97,43600.0,10.6752,10.711,10.6752,10.702,43600.0
2005-07-15 13:15:00,11.97,11.98,11.97,11.97,18400.0,10.702,10.711,10.702,10.702,18400.0
2005-07-15 13:20:00,11.98,11.98,11.97,11.97,6400.0,10.711,10.711,10.702,10.702,6400.0
2005-07-15 13:25:00,11.97,11.98,11.97,11.98,13200.0,10.702,10.711,10.702,10.711,13200.0
2005-07-15 13:30:00,11.98,11.99,11.98,11.99,23600.0,10.711,10.7199,10.711,10.7199,23600.0
2005-07-15 13:35:00,11.99,12.0,11.99,11.99,26800.0,10.7199,10.7289,10.7199,10.7199,26800.0
2005-07-15 13:40:00,12.0,12.0,11.98,11.99,52000.0,10.7289,10.7289,10.711,10.7199,52000.0
2005-07-15 13:45:00,11.99,12.03,11.98,12.03,35200.0,10.7199,10.7557,10.711,10.7557,35200.0
2005-07-15 13:50:00,12.02,12.05,12.02,12.05,54400.0,10.7467,10.7736,10.7467,10.7736,54400.0
2005-07-15 13:55:00,12.05,12.05,12.03,12.04,128000.0,10.7736,10.7736,10.7557,10.7646,128000.0
2005-07-15 14:00:00,12.04,12.05,12.04,12.05,21600.0,10.7646,10.7736,10.7646,10.7736,21600.0
2005-07-15 14:05:00,12.04,12.05,12.03,12.04,23600.0,10.7646,10.7736,10.7557,10.7646,23600.0
2005-07-15 14:10:00,12.04,12.05,12.03,12.03,130400.0,10.7646,10.7736,10.7557,10.7557,130400.0
2005-07-15 14:15:00,12.03,12.03,11.99,12.01,82000.0,10.7557,10.7557,10.7199,10.7378,82000.0
2005-07-15 14:20:00,12.01,12.02,11.99,12.02,41200.0,10.7378,10.7467,10.7199,10.7467,41200.0
2005-07-15 14:25:00,12.02,12.02,11.97,11.97,99200.0,10.7467,10.7467,10.702,10.702,99200.0
2005-07-15 14:30:00,11.97,11.97,11.94,11.94,52800.0,10.702,10.702,10.6752,10.6752,52800.0
2005-07-15 14:35:00,11.94,12.01,11.92,12.0,58000.0,10.6752,10.7378,10.6573,10.7289,58000.0
2005-07-15 14:40:00,12.01,12.01,11.99,12.01,38400.0,10.7378,10.7378,10.7199,10.7378,38400.0
2005-07-15 14:45:00,11.99,12.01,11.99,12.01,10000.0,10.7199,10.7378,10.7199,10.7378,10000.0
2005-07-15 14:50:00,12.01,12.02,12.01,12.01,38000.0,10.7378,10.7467,10.7378,10.7378,38000.0
2005-07-15 14:55:00,12.01,12.02,11.99,12.01,14000.0,10.7378,10.7467,10.7199,10.7378,14000.0
2005-07-15 15:00:00,12.01,12.02,12.0,12.02,11600.0,10.7378,10.7467,10.7289,10.7467,11600.0
2005-07-15 15:05:00,12.02,12.02,12.01,12.02,17200.0,10.7467,10.7467,10.7378,10.7467,17200.0
2005-07-15 15:10:00,12.02,12.02,11.99,12.0,16000.0,10.7467,10.7467,10.7199,10.7289,16000.0
2005-07-15 15:15:00,12.0,12.0,11.97,11.99,26800.0,10.7289,10.7289,10.702,10.7199,26800.0
2005-07-15 15:20:00,11.99,12.01,11.99,11.99,26000.0,10.7199,10.7378,10.7199,10.7199,26000.0
2005-07-15 15:25:00,11.99,12.01,11.99,12.0,31200.0,10.7199,10.7378,10.7199,10.7289,31200.0
2005-07-15 15:30:00,12.01,12.02,12.0,12.01,36400.0,10.7378,10.7467,10.7289,10.7378,36400.0
2005-07-15 15:35:00,12.0,12.0,11.96,11.96,68000.0,10.7289,10.7289,10.6931,10.6931,68000.0
2005-07-15 15:40:00,11.96,11.97,11.95,11.95,36000.0,10.6931,10.702,10.6842,10.6842,36000.0
2005-07-15 15:45:00,11.96,11.98,11.95,11.98,48000.0,10.6931,10.711,10.6842,10.711,48000.0
2005-07-15 15:50:00,11.98,12.0,11.98,12.0,74000.0,10.711,10.7289,10.711,10.7289,74000.0
2005-07-15 15:55:00,12.0,12.03,11.99,12.03,218800.0,10.7289,10.7557,10.7199,10.7557,218800.0
2005-07-18 09:30:00,11.95,12.17,11.95,12.15,202400.0,10.6842,10.8809,10.6842,10.863,202400.0
2005-07-18 09:35:00,12.16,12.16,12.14,12.15,51600.0,10.8719,10.8719,10.854,10.863,51600.0
2005-07-18 09:40:00,12.16,12.28,12.15,12.23,182000.0,10.8719,10.9792,10.863,10.9345,182000.0
2005-07-18 09:45:00,12.22,12.24,12.13,12.16,140400.0,10.9256,10.9434,10.8451,10.8719,140400.0
2005-07-18 09:50:00,12.16,12.25,12.1,12.24,106000.0,10.8719,10.9524,10.8183,10.9434,106000.0
2005-07-18 09:55:00,12.24,12.27,12.21,12.22,70800.0,10.9434,10.9703,10.9166,10.9256,70800.0
2005-07-18 10:00:00,12.22,12.22,12.18,12.22,41200.0,10.9256,10.9256,10.8898,10.9256,41200.0
2005-07-18 10:05:00,12.22,12.22,12.17,12.22,55200.0,10.9256,10.9256,10.8809,10.9256,55200.0
2005-07-18 10:10:00,12.22,12.29,12.21,12.22,97600.0,10.9256,10.9881,10.9166,10.9256,97600.0
2005-07-18 10:15:00,12.21,12.24,12.19,12.2,66800.0,10.9166,10.9434,10.8987,10.9077,66800.0
2005-07-18 10:20:00,12.2,12.22,12.19,12.22,38000.0,10.9077,10.9256,10.8987,10.9256,38000.0
2005-07-18 10:25:00,12.22,12.29,12.21,12.27,61600.0,10.9256,10.9881,10.9166,10.9703,61600.0
2005-07-18 10:30:00,12.28,12.31,12.27,12.3,76000.0,10.9792,11.006,10.9703,10.9971,76000.0
2005-07-18 10:35:00,12.31,12.34,12.3,12.34,113600.0,11.006,11.0329,10.9971,11.0329,113600.0
2005-07-18 10:40:00,12.34,12.37,12.29,12.29,78400.0,11.0329,11.0597,10.9881,10.9881,78400.0
2005-07-18 10:45:00,12.29,12.36,12.28,12.33,78800.0,10.9881,11.0507,10.9792,11.0239,78800.0
2005-07-18 10:50:00,12.33,12.33,12.3,12.31,56000.0,11.0239,11.0239,10.9971,11.006,56000.0
2005-07-18 10:55:00,12.31,12.31,12.24,12.26,156000.0,11.006,11.006,10.9434,10.9613,156000.0
2005-07-18 11:00:00,12.27,12.28,12.24,12.25,56000.0,10.9703,10.9792,10.9434,10.9524,56000.0
2005-07-18 11:05:00,12.25,12.25,12.22,12.22,125200.0,10.9524,10.9524,10.9256,10.9256,125200.0
2005-07-18 11:10:00,12.22,12.27,12.22,12.26,49600.0,10.9256,10.9703,10.9256,10.9613,49600.0
2005-07-18 11:15:00,12.26,12.29,12.26,12.28,25200.0,10.9613,10.9881,10.9613,10.9792,25200.0
2005-07-18 11:20:00,12.29,12.3,12.26,12.26,34800.0,10.9881,10.9971,10.9613,10.9613,34800.0
2005-07-18 11:25:00,12.27,12.27,12.16,12.16,90400.0,10.9703,10.9703,10.8719,10.8719,90400.0
2005-07-18 11:30:00,12.17,12.2,12.17,12.18,50000.0,10.8809,10.9077,10.8809,10.8898,50000.0
2005-07-18 11:35:00,12.18,12.18,12.13,12.13,75200.0,10.8898,10.8898,10.8451,10.8451,75200.0
2005-07-18 11:40:00,12.13,12.14,12.11,12.14,82800.0,10.8451,10.854,10.8272,10.854,82800.0
2005-07-18 11:45:00,12.14,12.14,12.13,12.14,112400.0,10.854,10.854,10.8451,10.854,112400.0
2005-07-18 11:50:00,12.14,12.15,12.13,12.15,68800.0,10.854,10.863,10.8451,10.863,68800.0
2005-07-18 11:55:00,12.15,12.15,12.14,12.14,22400.0,10.863,10.863,10.854,10.854,22400.0
2005-07-18 12:00:00,12.14,12.14,12.13,12.13,30400.0,10.854,10.854,10.8451,10.8451,30400.0
2005-07-18 12:05:00,12.14,12.14,12.1,12.1,48400.0,10.854,10.854,10.8183,10.8183,48400.0
2005-07-18 12:10:00,12.1,12.12,12.1,12.11,43200.0,10.8183,10.8362,10.8183,10.8272,43200.0
2005-07-18 12:15:00,12.11,12.11,12.1,12.1,14800.0,10.8272,10.8272,10.8183,10.8183,14800.0
2005-07-18 12:20:00,12.1,12.13,12.1,12.13,39200.0,10.8183,10.8451,10.8183,10.8451,39200.0
2005-07-18 12:25:00,12.13,12.13,12.09,12.11,68800.0,10.8451,10.8451,10.8093,10.8272,68800.0
2005-07-18 12:30:00,12.1,12.13,12.1,12.12,15600.0,10.8183,10.8451,10.8183,10.8362,15600.0
2005-07-18 12:35:00,12.13,12.15,12.12,12.15,52800.0,10.8451,10.863,10.8362,10.863,52800.0
2005-07-18 12:40:00,12.15,12.15,12.14,12.14,20800.0,10.863,10.863,10.854,10.854,20800.0
2005-07-18 12:45:00,12.15,12.17,12.15,12.16,36800.0,10.863,10.8809,10.863,10.8719,36800.0
2005-07-18 12:50:00,12.16,12.19,12.16,12.18,15200.0,10.8719,10.8987,10.8719,10.8898,15200.0
2005-07-18 12:55:00,12.19,12.19,12.17,12.17,14800.0,10.8987,10.8987,10.8809,10.8809,14800.0
2005-07-18 13:00:00,12.17,12.19,12.17,12.18,38000.0,10.8809,10.8987,10.8809,10.8898,38000.0
2005-07-18 13:05:00,12.19,12.21,12.17,12.19,65200.0,10.8987,10.9166,10.8809,10.8987,65200.0
2005-07-18 13:10:00,12.19,12.19,12.17,12.18,12800.0,10.8987,10.8987,10.8809,10.8898,12800.0
2005-07-18 13:15:00,12.17,12.18,12.15,12.17,60800.0,10.8809,10.8898,10.863,10.8809,60800.0
2005-07-18 13:20:00,12.16,12.17,12.16,12.16,8000.0,10.8719,10.8809,10.8719,10.8719,8000.0
2005-07-18 13:25:00,12.17,12.18,12.16,12.18,26400.0,10.8809,10.8898,10.8719,10.8898,26400.0
2005-07-18 13:30:00,12.18,12.18,12.17,12.18,24400.0,10.8898,10.8898,10.8809,10.8898,24400.0
2005-07-18 13:35:00,12.18,12.24,12.18,12.24,56000.0,10.8898,10.9434,10.8898,10.9434,56000.0
2005-07-18 13:40:00,12.25,12.28,12.24,12.24,44800.0,10.9524,10.9792,10.9434,10.9434,44800.0
2005-07-18 13:45:00,12.25,12.27,12.25,12.26,20800.0,10.9524,10.9703,10.9524,10.9613,20800.0
2005-07-18 13:50:00,12.26,12.26,12.22,12.23,43600.0,10.9613,10.9613,10.9256,10.9345,43600.0
2005-07-18 13:55:00,12.23,12.23,12.21,12.23,13600.0,10.9345,10.9345,10.9166,10.9345,13600.0
2005-07-18 14:00:00,12.23,12.25,12.22,12.23,25600.0,10.9345,10.9524,10.9256,10.9345,25600.0
2005-07-18 14:05:00,12.24,12.24,12.23,12.23,16000.0,10.9434,10.9434,10.9345,10.9345,16000.0
2005-07-18 14:10:00,12.23,12.24,12.23,12.24,16400.0,10.9345,10.9434,10.9345,10.9434,16400.0
2005-07-18 14:15:00,12.24,12.25,12.24,12.24,37200.0,10.9434,10.9524,10.9434,10.9434,37200.0
2005-07-18 14:20:00,12.25,12.25,12.24,12.24,13600.0,10.9524,10.9524,10.9434,10.9434,13600.0
2005-07-18 14:25:00,12.24,12.27,12.24,12.26,28000.0,10.9434,10.9703,10.9434,10.9613,28000.0
2005-07-18 14:30:00,12.25,12.26,12.23,12.24,54000.0,10.9524,10.9613,10.9345,10.9434,54000.0
2005-07-18 14:35:00,12.24,12.24,12.22,12.22,25200.0,10.9434,10.9434,10.9256,10.9256,25200.0
2005-07-18 14:40:00,12.22,12.23,12.22,12.22,22000.0,10.9256,10.9345,10.9256,10.9256,22000.0
2005-07-18 14:45:00,12.22,12.23,12.21,12.21,20000.0,10.9256,10.9345,10.9166,10.9166,20000.0
2005-07-18 14:50:00,12.21,12.21,12.2,12.2,15200.0,10.9166,10.9166,10.9077,10.9077,15200.0
2005-07-18 14:55:00,12.2,12.22,12.2,12.22,44800.0,10.9077,10.9256,10.9077,10.9256,44800.0
2005-07-18 15:00:00,12.22,12.22,12.2,12.2,30000.0,10.9256,10.9256,10.9077,10.9077,30000.0
2005-07-18 15:05:00,12.2,12.22,12.2,12.22,28400.0,10.9077,10.9256,10.9077,10.9256,28400.0
2005-07-18 15:10:00,12.22,12.23,12.22,12.23,26000.0,10.9256,10.9345,10.9256,10.9345,26000.0
2005-07-18 15:15:00,12.23,12.23,12.21,12.21,31600.0,10.9345,10.9345,10.9166,10.9166,31600.0
2005-07-18 15:20:00,12.21,12.21,12.18,12.19,35200.0,10.9166,10.9166,10.8898,10.8987,35200.0
2005-07-18 15:25:00,12.19,12.19,12.18,12.18,23600.0,10.8987,10.8987,10.8898,10.8898,23600.0
2005-07-18 15:30:00,12.18,12.22,12.16,12.19,84800.0,10.8898,10.9256,10.8719,10.8987,84800.0
2005-07-18 15:35:00,12.19,12.19,12.17,12.17,53200.0,10.8987,10.8987,10.8809,10.8809,53200.0
2005-07-18 15:40:00,12.17,12.17,12.15,12.15,45200.0,10.8809,10.8809,10.863,10.863,45200.0
2005-07-18 15:45:00,12.16,12.19,12.15,12.18,52000.0,10.8719,10.8987,10.863,10.8898,52000.0
2005-07-18 15:50:00,12.18,12.19,12.15,12.16,92800.0,10.8898,10.8987,10.863,10.8719,92800.0
2005-07-18 15:55:00,12.16,12.17,12.14,12.17,117600.0,10.8719,10.8809,10.854,10.8809,117600.0
2005-07-19 09:30:00,12.31,12.33,12.22,12.22,163200.0,11.006,11.0239,10.9256,10.9256,163200.0
2005-07-19 09:35:00,12.22,12.23,12.13,12.18,97600.0,10.9256,10.9345,10.8451,10.8898,97600.0
2005-07-19 09:40:00,12.17,12.2,12.13,12.15,107600.0,10.8809,10.9077,10.8451,10.863,107600.0
2005-07-19 09:45:00,12.15,12.17,12.11,12.13,132400.0,10.863,10.8809,10.8272,10.8451,132400.0
2005-07-19 09:50:00,12.13,12.18,12.12,12.18,38400.0,10.8451,10.8898,10.8362,10.8898,38400.0
2005-07-19 09:55:00,12.18,12.26,12.18,12.26,40800.0,10.8898,10.9613,10.8898,10.9613,40800.0
2005-07-19 10:00:00,12.26,12.26,12.22,12.25,98400.0,10.9613,10.9613,10.9256,10.9524,98400.0
2005-07-19 10:05:00,12.25,12.31,12.25,12.29,187200.0,10.9524,11.006,10.9524,10.9881,187200.0
2005-07-19 10:10:00,12.29,12.37,12.28,12.35,162800.0,10.9881,11.0597,10.9792,11.0418,162800.0
2005-07-19 10:15:00,12.36,12.37,12.33,12.34,34400.0,11.0507,11.0597,11.0239,11.0329,34400.0
2005-07-19 10:20:00,12.35,12.36,12.31,12.35,30800.0,11.0418,11.0507,11.006,11.0418,30800.0
2005-07-19 10:25:00,12.34,12.38,12.34,12.37,73200.0,11.0329,11.0686,11.0329,11.0597,73200.0
2005-07-19 10:30:00,12.37,12.38,12.36,12.38,37200.0,11.0597,11.0686,11.0507,11.0686,37200.0
2005-07-19 10:35:00,12.38,12.38,12.35,12.35,18000.0,11.0686,11.0686,11.0418,11.0418,18000.0
2005-07-19 10:40:00,12.35,12.35,12.3,12.3,90000.0,11.0418,11.0418,10.9971,10.9971,90000.0
2005-07-19 10:45:00,12.3,12.33,12.3,12.3,32000.0,10.9971,11.0239,10.9971,10.9971,32000.0
2005-07-19 10:50:00,12.3,12.31,12.28,12.29,18400.0,10.9971,11.006,10.9792,10.9881,18400.0
2005-07-19 10:55:00,12.29,12.3,12.28,12.3,9600.0,10.9881,10.9971,10.9792,10.9971,9600.0
2005-07-19 11:00:00,12.3,12.3,12.27,12.29,33600.0,10.9971,10.9971,10.9703,10.9881,33600.0
2005-07-19 11:05:00,12.29,12.3,12.29,12.3,48000.0,10.9881,10.9971,10.9881,10.9971,48000.0
2005-07-19 11:10:00,12.3,12.32,12.29,12.3,66400.0,10.9971,11.015,10.9881,10.9971,66400.0
2005-07-19 11:15:00,12.3,12.32,12.29,12.31,27600.0,10.9971,11.015,10.9881,11.006,27600.0
2005-07-19 11:20:00,12.31,12.34,12.31,12.32,16400.0,11.006,11.0329,11.006,11.015,16400.0
2005-07-19 11:25:00,12.31,12.33,12.31,12.33,18400.0,11.006,11.0239,11.006,11.0239,18400.0
2005-07-19 11:30:00,12.34,12.34,12.33,12.33,10400.0,11.0329,11.0329,11.0239,11.0239,10400.0
2005-07-19 11:35:00,12.33,12.33,12.31,12.31,31200.0,11.0239,11.0239,11.006,11.006,31200.0
2005-07-19 11:40:00,12.31,12.33,12.31,12.33,20400.0,11.006,11.0239,11.006,11.0239,20400.0
2005-07-19 11:45:00,12.33,12.35,12.33,12.34,4800.0,11.0239,11.0418,11.0239,11.0329,4800.0
2005-07-19 11:50:00,12.33,12.36,12.33,12.35,72000.0,11.0239,11.0507,11.0239,11.0418,72000.0
2005-07-19 11:55:00,12.35,12.35,12.34,12.34,10400.0,11.0418,11.0418,11.0329,11.0329,10400.0
2005-07-19 12:00:00,12.34,12.34,12.31,12.32,19200.0,11.0329,11.0329,11.006,11.015,19200.0
2005-07-19 12:05:00,12.31,12.32,12.3,12.3,38000.0,11.006,11.015,10.9971,10.9971,38000.0
2005-07-19 12:10:00,12.33,12.33,12.28,12.28,109200.0,11.0239,11.0239,10.9792,10.9792,109200.0
2005-07-19 12:15:00,12.28,12.29,12.28,12.29,9600.0,10.9792,10.9881,10.9792,10.9881,9600.0
2005-07-19 12:20:00,12.29,12.31,12.29,12.3,19200.0,10.9881,11.006,10.9881,10.9971,19200.0
2005-07-19 12:25:00,12.31,12.32,12.3,12.31,8800.0,11.006,11.015,10.9971,11.006,8800.0
2005-07-19 12:30:00,12.31,12.32,12.29,12.29,10400.0,11.006,11.015,10.9881,10.9881,10400.0
2005-07-19 12:35:00,12.3,12.33,12.3,12.31,12000.0,10.9971,11.0239,10.9971,11.006,12000.0
2005-07-19 12:40:00,12.31,12.35,12.31,12.34,55600.0,11.006,11.0418,11.006,11.0329,55600.0
2005-07-19 12:45:00,12.34,12.35,12.33,12.35,7600.0,11.0329,11.0418,11.0239,11.0418,7600.0
2005-07-19 12:50:00,12.35,12.35,12.34,12.34,15600.0,11.0418,11.0418,11.0329,11.0329,15600.0
2005-07-19 12:55:00,12.34,12.36,12.34,12.36,23200.0,11.0329,11.0507,11.0329,11.0507,23200.0
2005-07-19 13:00:00,12.36,12.37,12.36,12.37,19600.0,11.0507,11.0597,11.0507,11.0597,19600.0
2005-07-19 13:05:00,12.36,12.37,12.35,12.35,20400.0,11.0507,11.0597,11.0418,11.0418,20400.0
2005-07-19 13:10:00,12.35,12.36,12.34,12.36,14000.0,11.0418,11.0507,11.0329,11.0507,14000.0
2005-07-19 13:15:00,12.36,12.36,12.34,12.35,8000.0,11.0507,11.0507,11.0329,11.0418,8000.0
2005-07-19 13:20:00,12.34,12.35,12.34,12.34,2800.0,11.0329,11.0418,11.0329,11.0329,2800.0
2005-07-19 13:25:00,12.34,12.37,12.34,12.36,28400.0,11.0329,11.0597,11.0329,11.0507,28400.0
2005-07-19 13:30:00,12.37,12.37,12.36,12.37,18000.0,11.0597,11.0597,11.0507,11.0597,18000.0
2005-07-19 13:35:00,12.37,12.4,12.35,12.38,251200.0,11.0597,11.0865,11.0418,11.0686,251200.0
2005-07-19 13:40:00,12.38,12.38,12.37,12.37,9200.0,11.0686,11.0686,11.0597,11.0597,9200.0
2005-07-19 13:45:00,12.37,12.37,12.36,12.36,10800.0,11.0597,11.0597,11.0507,11.0507,10800.0
2005-07-19 13:50:00,12.37,12.38,12.36,12.37,35600.0,11.0597,11.0686,11.0507,11.0597,35600.0
2005-07-19 13:55:00,12.37,12.37,12.35,12.37,20800.0,11.0597,11.0597,11.0418,11.0597,20800.0
2005-07-19 14:00:00,12.37,12.4,12.3,12.39,202800.0,11.0597,11.0865,10.9971,11.0776,202800.0
2005-07-19 14:05:00,12.39,12.39,12.37,12.38,29600.0,11.0776,11.0776,11.0597,11.0686,29600.0
2005-07-19 14:10:00,12.39,12.41,12.38,12.4,39200.0,11.0776,11.0954,11.0686,11.0865,39200.0
2005-07-19 14:15:00,12.41,12.44,12.41,12.43,45200.0,11.0954,11.1223,11.0954,11.1133,45200.0
2005-07-19 14:20:00,12.43,12.43,12.4,12.4,14400.0,11.1133,11.1133,11.0865,11.0865,14400.0
2005-07-19 14:25:00,12.4,12.4,12.36,12.38,162800.0,11.0865,11.0865,11.0507,11.0686,162800.0
2005-07-19 14:30:00,12.38,12.38,12.35,12.37,29200.0,11.0686,11.0686,11.0418,11.0597,29200.0
2005-07-19 14:35:00,12.36,12.36,12.34,12.35,8800.0,11.0507,11.0507,11.0329,11.0418,8800.0
2005-07-19 14:40:00,12.34,12.37,12.34,12.34,45600.0,11.0329,11.0597,11.0329,11.0329,45600.0
2005-07-19 14:45:00,12.34,12.35,12.34,12.35,10000.0,11.0329,11.0418,11.0329,11.0418,10000.0
2005-07-19 14:50:00,12.34,12.34,12.33,12.34,15200.0,11.0329,11.0329,11.0239,11.0329,15200.0
2005-07-19 14:55:00,12.34,12.35,12.33,12.33,20800.0,11.0329,11.0418,11.0239,11.0239,20800.0
2005-07-19 15:00:00,12.33,12.35,12.33,12.34,50400.0,11.0239,11.0418,11.0239,11.0329,50400.0
2005-07-19 15:05:00,12.34,12.38,12.34,12.38,77200.0,11.0329,11.0686,11.0329,11.0686,77200.0
2005-07-19 15:10:00,12.38,12.38,12.35,12.36,44400.0,11.0686,11.0686,11.0418,11.0507,44400.0
2005-07-19 15:15:00,12.36,12.36,12.32,12.34,108800.0,11.0507,11.0507,11.015,11.0329,108800.0
2005-07-19 15:20:00,12.34,12.34,12.33,12.34,42800.0,11.0329,11.0329,11.0239,11.0329,42800.0
2005-07-19 15:25:00,12.34,12.35,12.33,12.35,83600.0,11.0329,11.0418,11.0239,11.0418,83600.0
2005-07-19 15:30:00,12.35,12.38,12.35,12.36,114000.0,11.0418,11.0686,11.0418,11.0507,114000.0
2005-07-19 15:35:00,12.36,12.38,12.36,12.37,47200.0,11.0507,11.0686,11.0507,11.0597,47200.0
2005-07-19 15:40:00,12.37,12.38,12.35,12.37,113200.0,11.0597,11.0686,11.0418,11.0597,113200.0
2005-07-19 15:45:00,12.36,12.39,12.36,12.38,54800.0,11.0507,11.0776,11.0507,11.0686,54800.0
2005-07-19 15:50:00,12.38,12.39,12.37,12.38,146000.0,11.0686,11.0776,11.0597,11.0686,146000.0
2005-07-19 15:55:00,12.38,12.4,12.37,12.4,151200.0,11.0686,11.0865,11.0597,11.0865,151200.0
2005-07-20 09:30:00,12.31,12.37,12.31,12.32,115600.0,11.006,11.0597,11.006,11.015,115600.0
2005-07-20 09:35:00,12.33,12.36,12.32,12.34,41200.0,11.0239,11.0507,11.015,11.0329,41200.0
2005-07-20 09:40:00,12.34,12.35,12.31,12.31,21200.0,11.0329,11.0418,11.006,11.006,21200.0
2005-07-20 09:45:00,12.31,12.31,12.27,12.28,43600.0,11.006,11.006,10.9703,10.9792,43600.0
2005-07-20 09:50:00,12.28,12.34,12.28,12.33,93200.0,10.9792,11.0329,10.9792,11.0239,93200.0
2005-07-20 09:55:00,12.32,12.33,12.31,12.31,54400.0,11.015,11.0239,11.006,11.006,54400.0
2005-07-20 10:00:00,12.33,12.33,12.29,12.33,88800.0,11.0239,11.0239,10.9881,11.0239,88800.0
2005-07-20 10:05:00,12.31,12.34,12.31,12.33,52800.0,11.006,11.0329,11.006,11.0239,52800.0
2005-07-20 10:10:00,12.34,12.34,12.3,12.32,88400.0,11.0329,11.0329,10.9971,11.015,88400.0
2005-07-20 10:15:00,12.32,12.36,12.32,12.32,80400.0,11.015,11.0507,11.015,11.015,80400.0
2005-07-20 10:20:00,12.32,12.32,12.3,12.32,18800.0,11.015,11.015,10.9971,11.015,18800.0
2005-07-20 10:25:00,12.31,12.32,12.24,12.25,78400.0,11.006,11.015,10.9434,10.9524,78400.0
2005-07-20 10:30:00,12.25,12.31,12.24,12.28,38400.0,10.9524,11.006,10.9434,10.9792,38400.0
2005-07-20 10:35:00,12.29,12.29,12.23,12.24,16800.0,10.9881,10.9881,10.9345,10.9434,16800.0
2005-07-20 10:40:00,12.24,12.24,12.2,12.2,33200.0,10.9434,10.9434,10.9077,10.9077,33200.0
2005-07-20 10:45:00,12.21,12.22,12.21,12.21,20800.0,10.9166,10.9256,10.9166,10.9166,20800.0
2005-07-20 10:50:00,12.22,12.24,12.22,12.23,10400.0,10.9256,10.9434,10.9256,10.9345,10400.0
2005-07-20 10:55:00,12.23,12.23,12.21,12.22,13200.0,10.9345,10.9345,10.9166,10.9256,13200.0
2005-07-20 11:00:00,12.21,12.22,12.16,12.17,108800.0,10.9166,10.9256,10.8719,10.8809,108800.0
2005-07-20 11:05:00,12.18,12.19,12.16,12.17,17200.0,10.8898,10.8987,10.8719,10.8809,17200.0
2005-07-20 11:10:00,12.17,12.17,12.15,12.15,64400.0,10.8809,10.8809,10.863,10.863,64400.0
2005-07-20 11:15:00,12.17,12.22,12.16,12.2,35600.0,10.8809,10.9256,10.8719,10.9077,35600.0
2005-07-20 11:20:00,12.21,12.21,12.17,12.18,15200.0,10.9166,10.9166,10.8809,10.8898,15200.0
2005-07-20 11:25:00,12.19,12.21,12.18,12.19,10000.0,10.8987,10.9166,10.8898,10.8987,10000.0
2005-07-20 11:30:00,12.2,12.24,12.19,12.23,26800.0,10.9077,10.9434,10.8987,10.9345,26800.0
2005-07-20 11:35:00,12.22,12.24,12.2,12.2,20400.0,10.9256,10.9434,10.9077,10.9077,20400.0
2005-07-20 11:40:00,12.2,12.22,12.2,12.21,15200.0,10.9077,10.9256,10.9077,10.9166,15200.0
2005-07-20 11:45:00,12.22,12.22,12.19,12.2,17200.0,10.9256,10.9256,10.8987,10.9077,17200.0
2005-07-20 11:50:00,12.19,12.2,12.19,12.19,10800.0,10.8987,10.9077,10.8987,10.8987,10800.0
2005-07-20 11:55:00,12.19,12.22,12.19,12.22,11200.0,10.8987,10.9256,10.8987,10.9256,11200.0
2005-07-20 12:00:00,12.2,12.2,12.19,12.19,10800.0,10.9077,10.9077,10.8987,10.8987,10800.0
2005-07-20 12:05:00,12.19,12.2,12.19,12.19,9200.0,10.8987,10.9077,10.8987,10.8987,9200.0
2005-07-20 12:10:00,12.19,12.21,12.19,12.21,14400.0,10.8987,10.9166,10.8987,10.9166,14400.0
2005-07-20 12:15:00,12.21,12.22,12.2,12.21,12400.0,10.9166,10.9256,10.9077,10.9166,12400.0
2005-07-20 12:20:00,12.21,12.21,12.2,12.2,10800.0,10.9166,10.9166,10.9077,10.9077,10800.0
2005-07-20 12:25:00,12.2,12.2,12.2,12.2,6800.0,10.9077,10.9077,10.9077,10.9077,6800.0
2005-07-20 12:30:00,12.21,12.22,12.2,12.21,32400.0,10.9166,10.9256,10.9077,10.9166,32400.0
2005-07-20 12:35:00,12.2,12.22,12.2,12.21,8400.0,10.9077,10.9256,10.9077,10.9166,8400.0
2005-07-20 12:40:00,12.21,12.21,12.19,12.19,16400.0,10.9166,10.9166,10.8987,10.8987,16400.0
2005-07-20 12:45:00,12.19,12.21,12.19,12.21,22400.0,10.8987,10.9166,10.8987,10.9166,22400.0
2005-07-20 12:50:00,12.21,12.21,12.2,12.21,10800.0,10.9166,10.9166,10.9077,10.9166,10800.0
2005-07-20 12:55:00,12.2,12.26,12.2,12.24,34800.0,10.9077,10.9613,10.9077,10.9434,34800.0
2005-07-20 13:00:00,12.24,12.24,12.22,12.24,12000.0,10.9434,10.9434,10.9256,10.9434,12000.0
2005-07-20 13:05:00,12.24,12.26,12.23,12.25,16800.0,10.9434,10.9613,10.9345,10.9524,16800.0
2005-07-20 13:10:00,12.24,12.26,12.24,12.26,16800.0,10.9434,10.9613,10.9434,10.9613,16800.0
2005-07-20 13:15:00,12.27,12.33,12.26,12.32,49600.0,10.9703,11.0239,10.9613,11.015,49600.0
2005-07-20 13:20:00,12.32,12.33,12.3,12.3,43200.0,11.015,11.0239,10.9971,10.9971,43200.0
2005-07-20 13:25:00,12.3,12.32,12.3,12.31,58000.0,10.9971,11.015,10.9971,11.006,58000.0
2005-07-20 13:30:00,12.31,12.32,12.31,12.32,40400.0,11.006,11.015,11.006,11.015,40400.0
2005-07-20 13:35:00,12.32,12.36,12.31,12.33,112400.0,11.015,11.0507,11.006,11.0239,112400.0
2005-07-20 13:40:00,12.33,12.36,12.32,12.36,56800.0,11.0239,11.0507,11.015,11.0507,56800.0
2005-07-20 13:45:00,12.36,12.37,12.35,12.36,44400.0,11.0507,11.0597,11.0418,11.0507,44400.0
2005-07-20 13:50:00,12.36,12.36,12.35,12.36,27600.0,11.0507,11.0507,11.0418,11.0507,27600.0
2005-07-20 13:55:00,12.36,12.36,12.34,12.36,17600.0,11.0507,11.0507,11.0329,11.0507,17600.0
2005-07-20 14:00:00,12.35,12.37,12.34,12.36,19200.0,11.0418,11.0597,11.0329,11.0507,19200.0
2005-07-20 14:05:00,12.35,12.36,12.33,12.36,22000.0,11.0418,11.0507,11.0239,11.0507,22000.0
2005-07-20 14:10:00,12.35,12.35,12.34,12.34,5200.0,11.0418,11.0418,11.0329,11.0329,5200.0
2005-07-20 14:15:00,12.34,12.37,12.33,12.36,29600.0,11.0329,11.0597,11.0239,11.0507,29600.0
2005-07-20 14:20:00,12.36,12.38,12.36,12.38,11600.0,11.0507,11.0686,11.0507,11.0686,11600.0
2005-07-20 14:25:00,12.37,12.41,12.37,12.4,25600.0,11.0597,11.0954,11.0597,11.0865,25600.0
2005-07-20 14:30:00,12.4,12.42,12.37,12.37,34000.0,11.0865,11.1044,11.0597,11.0597,34000.0
2005-07-20 14:35:00,12.37,12.4,12.36,12.37,18400.0,11.0597,11.0865,11.0507,11.0597,18400.0
2005-07-20 14:40:00,12.37,12.38,12.35,12.36,22000.0,11.0597,11.0686,11.0418,11.0507,22000.0
2005-07-20 14:45:00,12.37,12.37,12.36,12.36,17200.0,11.0597,11.0597,11.0507,11.0507,17200.0
2005-07-20 14:50:00,12.35,12.36,12.33,12.33,28800.0,11.0418,11.0507,11.0239,11.0239,28800.0
2005-07-20 14:55:00,12.33,12.35,12.33,12.34,19200.0,11.0239,11.0418,11.0239,11.0329,19200.0
2005-07-20 15:00:00,12.34,12.35,12.34,12.34,16800.0,11.0329,11.0418,11.0329,11.0329,16800.0
2005-07-20 15:05:00,12.34,12.37,12.34,12.36,21200.0,11.0329,11.0597,11.0329,11.0507,21200.0
2005-07-20 15:10:00,12.36,12.38,12.34,12.34,23200.0,11.0507,11.0686,11.0329,11.0329,23200.0
2005-07-20 15:15:00,12.34,12.35,12.34,12.34,22000.0,11.0329,11.0418,11.0329,11.0329,22000.0
2005-07-20 15:20:00,12.34,12.35,12.33,12.34,25200.0,11.0329,11.0418,11.0239,11.0329,25200.0
2005-07-20 15:25:00,12.34,12.35,12.34,12.35,13200.0,11.0329,11.0418,11.0329,11.0418,13200.0
2005-07-20 15:30:00,12.34,12.38,12.34,12.36,31200.0,11.0329,11.0686,11.0329,11.0507,31200.0
2005-07-20 15:35:00,12.36,12.36,12.34,12.35,14800.0,11.0507,11.0507,11.0329,11.0418,14800.0
2005-07-20 15:40:00,12.36,12.4,12.35,12.39,55200.0,11.0507,11.0865,11.0418,11.0776,55200.0
2005-07-20 15:45:00,12.38,12.39,12.38,12.38,20800.0,11.0686,11.0776,11.0686,11.0686,20800.0
2005-07-20 15:50:00,12.38,12.4,12.35,12.35,64400.0,11.0686,11.0865,11.0418,11.0418,64400.0
2005-07-20 15:55:00,12.35,12.38,12.35,12.37,90000.0,11.0418,11.0686,11.0418,11.0597,90000.0
2005-07-21 09:30:00,12.38,12.38,12.24,12.29,83200.0,11.0686,11.0686,10.9434,10.9881,83200.0
2005-07-21 09:35:00,12.26,12.32,12.26,12.28,54800.0,10.9613,11.015,10.9613,10.9792,54800.0
2005-07-21 09:40:00,12.28,12.28,12.22,12.24,30400.0,10.9792,10.9792,10.9256,10.9434,30400.0
2005-07-21 09:45:00,12.24,12.27,12.2,12.22,50400.0,10.9434,10.9703,10.9077,10.9256,50400.0
2005-07-21 09:50:00,12.2,12.21,12.15,12.19,114400.0,10.9077,10.9166,10.863,10.8987,114400.0
2005-07-21 09:55:00,12.18,12.19,12.15,12.16,43200.0,10.8898,10.8987,10.863,10.8719,43200.0
2005-07-21 10:00:00,12.17,12.17,12.1,12.14,93200.0,10.8809,10.8809,10.8183,10.854,93200.0
2005-07-21 10:05:00,12.15,12.15,12.1,12.13,42800.0,10.863,10.863,10.8183,10.8451,42800.0
2005-07-21 10:10:00,12.12,12.13,12.08,12.1,53600.0,10.8362,10.8451,10.8004,10.8183,53600.0
2005-07-21 10:15:00,12.1,12.1,12.01,12.02,87600.0,10.8183,10.8183,10.7378,10.7467,87600.0
2005-07-21 10:20:00,12.03,12.05,12.0,12.05,31600.0,10.7557,10.7736,10.7289,10.7736,31600.0
2005-07-21 10:25:00,12.05,12.08,12.05,12.08,60800.0,10.7736,10.8004,10.7736,10.8004,60800.0
2005-07-21 10:30:00,12.06,12.1,12.06,12.09,38000.0,10.7825,10.8183,10.7825,10.8093,38000.0
2005-07-21 10:35:00,12.09,12.09,12.04,12.06,54400.0,10.8093,10.8093,10.7646,10.7825,54400.0
2005-07-21 10:40:00,12.05,12.09,12.03,12.09,56400.0,10.7736,10.8093,10.7557,10.8093,56400.0
2005-07-21 10:45:00,12.08,12.12,12.07,12.12,23200.0,10.8004,10.8362,10.7915,10.8362,23200.0
2005-07-21 10:50:00,12.12,12.13,12.1,12.11,32400.0,10.8362,10.8451,10.8183,10.8272,32400.0
2005-07-21 10:55:00,12.11,12.12,12.11,12.12,15200.0,10.8272,10.8362,10.8272,10.8362,15200.0
2005-07-21 11:00:00,12.13,12.14,12.12,12.14,50000.0,10.8451,10.854,10.8362,10.854,50000.0
2005-07-21 11:05:00,12.14,12.15,12.13,12.15,40800.0,10.854,10.863,10.8451,10.863,40800.0
2005-07-21 11:10:00,12.15,12.18,12.15,12.17,73600.0,10.863,10.8898,10.863,10.8809,73600.0
2005-07-21 11:15:00,12.18,12.18,12.15,12.15,50400.0,10.8898,10.8898,10.863,10.863,50400.0
2005-07-21 11:20:00,12.15,12.17,12.13,12.13,14000.0,10.863,10.8809,10.8451,10.8451,14000.0
2005-07-21 11:25:00,12.14,12.15,12.13,12.14,13200.0,10.854,10.863,10.8451,10.854,13200.0
2005-07-21 11:30:00,12.14,12.14,12.12,12.13,38000.0,10.854,10.854,10.8362,10.8451,38000.0
2005-07-21 11:35:00,12.13,12.15,12.12,12.15,40400.0,10.8451,10.863,10.8362,10.863,40400.0
2005-07-21 11:40:00,12.15,12.18,12.15,12.17,22400.0,10.863,10.8898,10.863,10.8809,22400.0
2005-07-21 11:45:00,12.17,12.19,12.17,12.19,13600.0,10.8809,10.8987,10.8809,10.8987,13600.0
2005-07-21 11:50:00,12.19,12.19,12.18,12.19,26000.0,10.8987,10.8987,10.8898,10.8987,26000.0
2005-07-21 11:55:00,12.2,12.2,12.17,12.17,14800.0,10.9077,10.9077,10.8809,10.8809,14800.0
2005-07-21 12:00:00,12.18,12.19,12.17,12.17,59200.0,10.8898,10.8987,10.8809,10.8809,59200.0
2005-07-21 12:05:00,12.17,12.2,12.17,12.19,85200.0,10.8809,10.9077,10.8809,10.8987,85200.0
2005-07-21 12:10:00,12.19,12.2,12.19,12.2,26800.0,10.8987,10.9077,10.8987,10.9077,26800.0
2005-07-21 12:15:00,12.2,12.22,12.2,12.22,24400.0,10.9077,10.9256,10.9077,10.9256,24400.0
2005-07-21 12:20:00,12.22,12.22,12.2,12.22,11600.0,10.9256,10.9256,10.9077,10.9256,11600.0
2005-07-21 12:25:00,12.22,12.25,12.22,12.25,56400.0,10.9256,10.9524,10.9256,10.9524,56400.0
2005-07-21 12:30:00,12.25,12.29,12.24,12.28,77200.0,10.9524,10.9881,10.9434,10.9792,77200.0
2005-07-21 12:35:00,12.29,12.29,12.25,12.27,40000.0,10.9881,10.9881,10.9524,10.9703,40000.0
2005-07-21 12:40:00,12.27,12.28,12.25,12.28,22000.0,10.9703,10.9792,10.9524,10.9792,22000.0
2005-07-21 12:45:00,12.28,12.31,12.28,12.31,31600.0,10.9792,11.006,10.9792,11.006,31600.0
2005-07-21 12:50:00,12.31,12.34,12.31,12.32,28000.0,11.006,11.0329,11.006,11.015,28000.0
2005-07-21 12:55:00,12.32,12.34,12.31,12.34,26000.0,11.015,11.0329,11.006,11.0329,26000.0
2005-07-21 13:00:00,12.34,12.36,12.32,12.32,38800.0,11.0329,11.0507,11.015,11.015,38800.0
2005-07-21 13:05:00,12.32,12.33,12.32,12.33,36800.0,11.015,11.0239,11.015,11.0239,36800.0
2005-07-21 13:10:00,12.33,12.35,12.32,12.33,68400.0,11.0239,11.0418,11.015,11.0239,68400.0
2005-07-21 13:15:00,12.33,12.34,12.33,12.33,39200.0,11.0239,11.0329,11.0239,11.0239,39200.0
2005-07-21 13:20:00,12.33,12.34,12.33,12.33,29200.0,11.0239,11.0329,11.0239,11.0239,29200.0
2005-07-21 13:25:00,12.33,12.35,12.33,12.34,26400.0,11.0239,11.0418,11.0239,11.0329,26400.0
2005-07-21 13:30:00,12.33,12.36,12.33,12.34,53600.0,11.0239,11.0507,11.0239,11.0329,53600.0
2005-07-21 13:35:00,12.34,12.36,12.34,12.35,43600.0,11.0329,11.0507,11.0329,11.0418,43600.0
2005-07-21 13:40:00,12.35,12.4,12.35,12.37,78000.0,11.0418,11.0865,11.0418,11.0597,78000.0
2005-07-21 13:45:00,12.37,12.38,12.34,12.35,23200.0,11.0597,11.0686,11.0329,11.0418,23200.0
2005-07-21 13:50:00,12.34,12.35,12.34,12.34,11200.0,11.0329,11.0418,11.0329,11.0329,11200.0
2005-07-21 13:55:00,12.34,12.35,12.34,12.34,11200.0,11.0329,11.0418,11.0329,11.0329,11200.0
2005-07-21 14:00:00,12.34,12.34,12.29,12.3,20800.0,11.0329,11.0329,10.9881,10.9971,20800.0
2005-07-21 14:05:00,12.3,12.31,12.29,12.31,20000.0,10.9971,11.006,10.9881,11.006,20000.0
2005-07-21 14:10:00,12.31,12.31,12.29,12.31,17600.0,11.006,11.006,10.9881,11.006,17600.0
2005-07-21 14:15:00,12.31,12.31,12.28,12.28,8800.0,11.006,11.006,10.9792,10.9792,8800.0
2005-07-21 14:20:00,12.28,12.28,12.27,12.28,14800.0,10.9792,10.9792,10.9703,10.9792,14800.0
2005-07-21 14:25:00,12.27,12.27,12.23,12.23,26800.0,10.9703,10.9703,10.9345,10.9345,26800.0
2005-07-21 14:30:00,12.23,12.23,12.2,12.22,23200.0,10.9345,10.9345,10.9077,10.9256,23200.0
2005-07-21 14:35:00,12.21,12.23,12.21,12.22,19200.0,10.9166,10.9345,10.9166,10.9256,19200.0
2005-07-21 14:40:00,12.21,12.24,12.21,12.24,17600.0,10.9166,10.9434,10.9166,10.9434,17600.0
2005-07-21 14:45:00,12.24,12.25,12.23,12.24,10000.0,10.9434,10.9524,10.9345,10.9434,10000.0
2005-07-21 14:50:00,12.24,12.24,12.19,12.19,19200.0,10.9434,10.9434,10.8987,10.8987,19200.0
2005-07-21 14:55:00,12.19,12.22,12.15,12.2,21200.0,10.8987,10.9256,10.863,10.9077,21200.0
2005-07-21 15:00:00,12.19,12.2,12.17,12.18,12800.0,10.8987,10.9077,10.8809,10.8898,12800.0
2005-07-21 15:05:00,12.2,12.36,12.2,12.28,136800.0,10.9077,11.0507,10.9077,10.9792,136800.0
2005-07-21 15:10:00,12.28,12.31,12.26,12.28,48000.0,10.9792,11.006,10.9613,10.9792,48000.0
2005-07-21 15:15:00,12.28,12.28,12.23,12.24,24800.0,10.9792,10.9792,10.9345,10.9434,24800.0
2005-07-21 15:20:00,12.23,12.23,12.19,12.19,31600.0,10.9345,10.9345,10.8987,10.8987,31600.0
2005-07-21 15:25:00,12.19,12.24,12.18,12.23,41200.0,10.8987,10.9434,10.8898,10.9345,41200.0
2005-07-21 15:30:00,12.23,12.24,12.21,12.21,15200.0,10.9345,10.9434,10.9166,10.9166,15200.0
2005-07-21 15:35:00,12.2,12.21,12.18,12.18,39600.0,10.9077,10.9166,10.8898,10.8898,39600.0
2005-07-21 15:40:00,12.18,12.21,12.17,12.19,37600.0,10.8898,10.9166,10.8809,10.8987,37600.0
2005-07-21 15:45:00,12.19,12.2,12.18,12.2,31600.0,10.8987,10.9077,10.8898,10.9077,31600.0
2005-07-21 15:50:00,12.2,12.22,12.17,12.17,56400.0,10.9077,10.9256,10.8809,10.8809,56400.0
2005-07-21 15:55:00,12.18,12.18,12.15,12.17,115200.0,10.8898,10.8898,10.863,10.8809,115200.0
2005-07-22 09:30:00,12.18,12.28,12.16,12.21,64400.0,10.8898,10.9792,10.8719,10.9166,64400.0
2005-07-22 09:35:00,12.2,12.21,12.17,12.18,29600.0,10.9077,10.9166,10.8809,10.8898,29600.0
2005-07-22 09:40:00,12.18,12.2,12.18,12.19,36800.0,10.8898,10.9077,10.8898,10.8987,36800.0
2005-07-22 09:45:00,12.2,12.22,12.19,12.22,57600.0,10.9077,10.9256,10.8987,10.9256,57600.0
2005-07-22 09:50:00,12.22,12.23,12.2,12.2,119600.0,10.9256,10.9345,10.9077,10.9077,119600.0
2005-07-22 09:55:00,12.21,12.23,12.19,12.21,88400.0,10.9166,10.9345,10.8987,10.9166,88400.0
2005-07-22 10:00:00,12.22,12.24,12.21,12.22,140800.0,10.9256,10.9434,10.9166,10.9256,140800.0
2005-07-22 10:05:00,12.22,12.22,12.19,12.2,34000.0,10.9256,10.9256,10.8987,10.9077,34000.0
2005-07-22 10:10:00,12.2,12.22,12.18,12.18,35600.0,10.9077,10.9256,10.8898,10.8898,35600.0
2005-07-22 10:15:00,12.18,12.19,12.16,12.19,42000.0,10.8898,10.8987,10.8719,10.8987,42000.0
2005-07-22 10:20:00,12.18,12.19,12.16,12.18,33600.0,10.8898,10.8987,10.8719,10.8898,33600.0
2005-07-22 10:25:00,12.17,12.2,12.15,12.17,20400.0,10.8809,10.9077,10.863,10.8809,20400.0
2005-07-22 10:30:00,12.15,12.16,12.05,12.06,139200.0,10.863,10.8719,10.7736,10.7825,139200.0
2005-07-22 10:35:00,12.06,12.08,12.05,12.06,47200.0,10.7825,10.8004,10.7736,10.7825,47200.0
2005-07-22 10:40:00,12.07,12.08,12.03,12.03,49600.0,10.7915,10.8004,10.7557,10.7557,49600.0
2005-07-22 10:45:00,12.03,12.05,12.01,12.04,71200.0,10.7557,10.7736,10.7378,10.7646,71200.0
2005-07-22 10:50:00,12.03,12.05,12.01,12.02,38000.0,10.7557,10.7736,10.7378,10.7467,38000.0
2005-07-22 10:55:00,12.02,12.04,12.01,12.01,126800.0,10.7467,10.7646,10.7378,10.7378,126800.0
2005-07-22 11:00:00,12.01,12.09,12.01,12.07,81200.0,10.7378,10.8093,10.7378,10.7915,81200.0
2005-07-22 11:05:00,12.09,12.12,12.07,12.11,31200.0,10.8093,10.8362,10.7915,10.8272,31200.0
2005-07-22 11:10:00,12.11,12.11,12.06,12.09,35200.0,10.8272,10.8272,10.7825,10.8093,35200.0
2005-07-22 11:15:00,12.09,12.09,12.07,12.08,30000.0,10.8093,10.8093,10.7915,10.8004,30000.0
2005-07-22 11:20:00,12.07,12.07,12.04,12.07,23200.0,10.7915,10.7915,10.7646,10.7915,23200.0
2005-07-22 11:25:00,12.06,12.06,12.04,12.04,34000.0,10.7825,10.7825,10.7646,10.7646,34000.0
2005-07-22 11:30:00,12.05,12.07,12.04,12.06,41600.0,10.7736,10.7915,10.7646,10.7825,41600.0
2005-07-22 11:35:00,12.06,12.06,12.03,12.03,19600.0,10.7825,10.7825,10.7557,10.7557,19600.0
2005-07-22 11:40:00,12.04,12.06,12.03,12.06,16000.0,10.7646,10.7825,10.7557,10.7825,16000.0
2005-07-22 11:45:00,12.06,12.07,12.05,12.06,26800.0,10.7825,10.7915,10.7736,10.7825,26800.0
2005-07-22 11:50:00,12.06,12.06,12.06,12.06,10400.0,10.7825,10.7825,10.7825,10.7825,10400.0
2005-07-22 11:55:00,12.06,12.06,12.06,12.06,13200.0,10.7825,10.7825,10.7825,10.7825,13200.0
2005-07-22 12:00:00,12.06,12.06,12.06,12.06,24000.0,10.7825,10.7825,10.7825,10.7825,24000.0
2005-07-22 12:05:00,12.06,12.08,12.06,12.08,69200.0,10.7825,10.8004,10.7825,10.8004,69200.0
2005-07-22 12:10:00,12.08,12.11,12.08,12.11,15200.0,10.8004,10.8272,10.8004,10.8272,15200.0
2005-07-22 12:15:00,12.11,12.11,12.09,12.09,31600.0,10.8272,10.8272,10.8093,10.8093,31600.0
2005-07-22 12:20:00,12.09,12.09,12.04,12.04,18400.0,10.8093,10.8093,10.7646,10.7646,18400.0
2005-07-22 12:25:00,12.04,12.05,12.04,12.04,9200.0,10.7646,10.7736,10.7646,10.7646,9200.0
2005-07-22 12:30:00,12.04,12.07,12.03,12.06,28800.0,10.7646,10.7915,10.7557,10.7825,28800.0
2005-07-22 12:35:00,12.06,12.09,12.06,12.08,24400.0,10.7825,10.8093,10.7825,10.8004,24400.0
2005-07-22 12:40:00,12.08,12.08,12.06,12.06,13200.0,10.8004,10.8004,10.7825,10.7825,13200.0
2005-07-22 12:45:00,12.08,12.08,12.04,12.07,28000.0,10.8004,10.8004,10.7646,10.7915,28000.0
2005-07-22 12:50:00,12.07,12.07,12.05,12.05,12000.0,10.7915,10.7915,10.7736,10.7736,12000.0
2005-07-22 12:55:00,12.05,12.06,12.04,12.04,16400.0,10.7736,10.7825,10.7646,10.7646,16400.0
2005-07-22 13:00:00,12.04,12.04,12.03,12.04,12400.0,10.7646,10.7646,10.7557,10.7646,12400.0
2005-07-22 13:05:00,12.04,12.06,12.04,12.05,18000.0,10.7646,10.7825,10.7646,10.7736,18000.0
2005-07-22 13:10:00,12.05,12.06,12.05,12.06,6000.0,10.7736,10.7825,10.7736,10.7825,6000.0
2005-07-22 13:15:00,12.06,12.1,12.06,12.1,24400.0,10.7825,10.8183,10.7825,10.8183,24400.0
2005-07-22 13:20:00,12.09,12.09,12.08,12.08,2800.0,10.8093,10.8093,10.8004,10.8004,2800.0
2005-07-22 13:25:00,12.09,12.1,12.05,12.05,13600.0,10.8093,10.8183,10.7736,10.7736,13600.0
2005-07-22 13:30:00,12.06,12.07,12.06,12.07,10000.0,10.7825,10.7915,10.7825,10.7915,10000.0
2005-07-22 13:35:00,12.08,12.1,12.08,12.08,8800.0,10.8004,10.8183,10.8004,10.8004,8800.0
2005-07-22 13:40:00,12.09,12.09,12.08,12.08,7600.0,10.8093,10.8093,10.8004,10.8004,7600.0
2005-07-22 13:45:00,12.07,12.08,12.07,12.08,26000.0,10.7915,10.8004,10.7915,10.8004,26000.0
2005-07-22 13:50:00,12.08,12.08,12.08,12.08,23200.0,10.8004,10.8004,10.8004,10.8004,23200.0
2005-07-22 13:55:00,12.08,12.09,12.08,12.09,6000.0,10.8004,10.8093,10.8004,10.8093,6000.0
2005-07-22 14:00:00,12.08,12.08,12.08,12.08,13600.0,10.8004,10.8004,10.8004,10.8004,13600.0
2005-07-22 14:05:00,12.08,12.08,12.05,12.05,33200.0,10.8004,10.8004,10.7736,10.7736,33200.0
2005-07-22 14:10:00,12.06,12.06,12.05,12.05,86000.0,10.7825,10.7825,10.7736,10.7736,86000.0
2005-07-22 14:15:00,12.05,12.06,12.05,12.05,42400.0,10.7736,10.7825,10.7736,10.7736,42400.0
2005-07-22 14:20:00,12.05,12.06,12.05,12.05,15200.0,10.7736,10.7825,10.7736,10.7736,15200.0
2005-07-22 14:25:00,12.05,12.06,12.03,12.03,42800.0,10.7736,10.7825,10.7557,10.7557,42800.0
2005-07-22 14:30:00,12.03,12.04,12.02,12.04,52000.0,10.7557,10.7646,10.7467,10.7646,52000.0
2005-07-22 14:35:00,12.04,12.06,12.03,12.06,37200.0,10.7646,10.7825,10.7557,10.7825,37200.0
2005-07-22 14:40:00,12.06,12.1,12.04,12.04,46800.0,10.7825,10.8183,10.7646,10.7646,46800.0
2005-07-22 14:45:00,12.05,12.12,12.05,12.1,60800.0,10.7736,10.8362,10.7736,10.8183,60800.0
2005-07-22 14:50:00,12.11,12.11,12.07,12.07,56400.0,10.8272,10.8272,10.7915,10.7915,56400.0
2005-07-22 14:55:00,12.09,12.09,12.03,12.04,146800.0,10.8093,10.8093,10.7557,10.7646,146800.0
2005-07-22 15:00:00,12.03,12.08,12.03,12.06,124400.0,10.7557,10.8004,10.7557,10.7825,124400.0
2005-07-22 15:05:00,12.06,12.07,12.06,12.06,16800.0,10.7825,10.7915,10.7825,10.7825,16800.0
2005-07-22 15:10:00,12.06,12.08,12.06,12.08,19200.0,10.7825,10.8004,10.7825,10.8004,19200.0
2005-07-22 15:15:00,12.07,12.08,12.05,12.06,62000.0,10.7915,10.8004,10.7736,10.7825,62000.0
2005-07-22 15:20:00,12.06,12.08,12.06,12.08,32800.0,10.7825,10.8004,10.7825,10.8004,32800.0
2005-07-22 15:25:00,12.07,12.08,12.05,12.06,57200.0,10.7915,10.8004,10.7736,10.7825,57200.0
2005-07-22 15:30:00,12.06,12.06,12.05,12.06,42800.0,10.7825,10.7825,10.7736,10.7825,42800.0
2005-07-22 15:35:00,12.06,12.08,12.06,12.06,45600.0,10.7825,10.8004,10.7825,10.7825,45600.0
2005-07-22 15:40:00,12.07,12.1,12.06,12.06,70000.0,10.7915,10.8183,10.7825,10.7825,70000.0
2005-07-22 15:45:00,12.06,12.08,12.06,12.08,61600.0,10.7825,10.8004,10.7825,10.8004,61600.0
2005-07-22 15:50:00,12.08,12.09,12.06,12.09,76800.0,10.8004,10.8093,10.7825,10.8093,76800.0
2005-07-22 15:55:00,12.09,12.11,12.08,12.08,95600.0,10.8093,10.8272,10.8004,10.8004,95600.0
2005-07-25 09:30:00,12.05,12.11,12.03,12.06,108400.0,10.7736,10.8272,10.7557,10.7825,108400.0
2005-07-25 09:35:00,12.06,12.06,11.97,11.99,71600.0,10.7825,10.7825,10.702,10.7199,71600.0
2005-07-25 09:40:00,11.98,12.01,11.98,12.0,41600.0,10.711,10.7378,10.711,10.7289,41600.0
2005-07-25 09:45:00,12.0,12.06,12.0,12.01,36800.0,10.7289,10.7825,10.7289,10.7378,36800.0
2005-07-25 09:50:00,12.0,12.02,12.0,12.0,15600.0,10.7289,10.7467,10.7289,10.7289,15600.0
2005-07-25 09:55:00,12.0,12.04,12.0,12.01,14000.0,10.7289,10.7646,10.7289,10.7378,14000.0
2005-07-25 10:00:00,12.01,12.04,11.97,11.98,47200.0,10.7378,10.7646,10.702,10.711,47200.0
2005-07-25 10:05:00,11.98,11.98,11.93,11.95,84800.0,10.711,10.711,10.6663,10.6842,84800.0
2005-07-25 10:10:00,11.96,11.96,11.9,11.94,76800.0,10.6931,10.6931,10.6395,10.6752,76800.0
2005-07-25 10:15:00,11.94,12.03,11.94,12.02,39600.0,10.6752,10.7557,10.6752,10.7467,39600.0
2005-07-25 10:20:00,12.03,12.03,11.99,12.01,63200.0,10.7557,10.7557,10.7199,10.7378,63200.0
2005-07-25 10:25:00,12.02,12.03,11.98,11.98,36400.0,10.7467,10.7557,10.711,10.711,36400.0
2005-07-25 10:30:00,11.98,12.0,11.98,11.99,39200.0,10.711,10.7289,10.711,10.7199,39200.0
2005-07-25 10:35:00,11.99,12.03,11.99,12.03,28400.0,10.7199,10.7557,10.7199,10.7557,28400.0
2005-07-25 10:40:00,12.03,12.04,12.01,12.04,86400.0,10.7557,10.7646,10.7378,10.7646,86400.0
2005-07-25 10:45:00,12.04,12.04,12.02,12.02,32400.0,10.7646,10.7646,10.7467,10.7467,32400.0
2005-07-25 10:50:00,12.02,12.05,12.02,12.05,90800.0,10.7467,10.7736,10.7467,10.7736,90800.0
2005-07-25 10:55:00,12.05,12.09,12.05,12.08,43600.0,10.7736,10.8093,10.7736,10.8004,43600.0
2005-07-25 11:00:00,12.08,12.09,12.07,12.07,54000.0,10.8004,10.8093,10.7915,10.7915,54000.0
2005-07-25 11:05:00,12.08,12.08,12.06,12.07,34800.0,10.8004,10.8004,10.7825,10.7915,34800.0
2005-07-25 11:10:00,12.07,12.09,12.07,12.09,57600.0,10.7915,10.8093,10.7915,10.8093,57600.0
2005-07-25 11:15:00,12.09,12.09,12.04,12.04,34400.0,10.8093,10.8093,10.7646,10.7646,34400.0
2005-07-25 11:20:00,12.04,12.06,12.04,12.05,31600.0,10.7646,10.7825,10.7646,10.7736,31600.0
2005-07-25 11:25:00,12.05,12.07,12.05,12.06,37600.0,10.7736,10.7915,10.7736,10.7825,37600.0
2005-07-25 11:30:00,12.06,12.06,12.04,12.05,52400.0,10.7825,10.7825,10.7646,10.7736,52400.0
2005-07-25 11:35:00,12.05,12.06,12.02,12.06,48000.0,10.7736,10.7825,10.7467,10.7825,48000.0
2005-07-25 11:40:00,12.06,12.08,12.06,12.07,19600.0,10.7825,10.8004,10.7825,10.7915,19600.0
2005-07-25 11:45:00,12.07,12.08,12.05,12.06,30000.0,10.7915,10.8004,10.7736,10.7825,30000.0
2005-07-25 11:50:00,12.06,12.06,12.06,12.06,38400.0,10.7825,10.7825,10.7825,10.7825,38400.0
2005-07-25 11:55:00,12.06,12.06,12.06,12.06,28400.0,10.7825,10.7825,10.7825,10.7825,28400.0
2005-07-25 12:00:00,12.06,12.07,12.05,12.05,43200.0,10.7825,10.7915,10.7736,10.7736,43200.0
2005-07-25 12:05:00,12.06,12.06,12.05,12.05,30800.0,10.7825,10.7825,10.7736,10.7736,30800.0
2005-07-25 12:10:00,12.05,12.07,12.04,12.06,24400.0,10.7736,10.7915,10.7646,10.7825,24400.0
2005-07-25 12:15:00,12.07,12.08,12.06,12.07,28400.0,10.7915,10.8004,10.7825,10.7915,28400.0
2005-07-25 12:20:00,12.07,12.08,12.06,12.07,30800.0,10.7915,10.8004,10.7825,10.7915,30800.0
2005-07-25 12:25:00,12.06,12.09,12.06,12.09,83600.0,10.7825,10.8093,10.7825,10.8093,83600.0
2005-07-25 12:30:00,12.09,12.09,12.08,12.09,8000.0,10.8093,10.8093,10.8004,10.8093,8000.0
2005-07-25 12:35:00,12.09,12.09,12.07,12.09,342400.0,10.8093,10.8093,10.7915,10.8093,342400.0
2005-07-25 12:40:00,12.09,12.12,12.09,12.12,43600.0,10.8093,10.8362,10.8093,10.8362,43600.0
2005-07-25 12:45:00,12.11,12.13,12.11,12.13,111200.0,10.8272,10.8451,10.8272,10.8451,111200.0
2005-07-25 12:50:00,12.13,12.14,12.11,12.12,61600.0,10.8451,10.854,10.8272,10.8362,61600.0
2005-07-25 12:55:00,12.13,12.19,12.11,12.17,121600.0,10.8451,10.8987,10.8272,10.8809,121600.0
2005-07-25 13:00:00,12.16,12.18,12.15,12.16,76000.0,10.8719,10.8898,10.863,10.8719,76000.0
2005-07-25 13:05:00,12.16,12.17,12.15,12.16,16400.0,10.8719,10.8809,10.863,10.8719,16400.0
2005-07-25 13:10:00,12.17,12.19,12.16,12.18,20400.0,10.8809,10.8987,10.8719,10.8898,20400.0
2005-07-25 13:15:00,12.17,12.18,12.16,12.18,19200.0,10.8809,10.8898,10.8719,10.8898,19200.0
2005-07-25 13:20:00,12.18,12.2,12.17,12.2,22000.0,10.8898,10.9077,10.8809,10.9077,22000.0
2005-07-25 13:25:00,12.2,12.2,12.18,12.18,38000.0,10.9077,10.9077,10.8898,10.8898,38000.0
2005-07-25 13:30:00,12.18,12.18,12.17,12.17,22400.0,10.8898,10.8898,10.8809,10.8809,22400.0
2005-07-25 13:35:00,12.17,12.18,12.16,12.18,13600.0,10.8809,10.8898,10.8719,10.8898,13600.0
2005-07-25 13:40:00,12.17,12.19,12.17,12.19,13200.0,10.8809,10.8987,10.8809,10.8987,13200.0
2005-07-25 13:45:00,12.19,12.19,12.18,12.18,20000.0,10.8987,10.8987,10.8898,10.8898,20000.0
2005-07-25 13:50:00,12.18,12.18,12.17,12.18,22800.0,10.8898,10.8898,10.8809,10.8898,22800.0
2005-07-25 13:55:00,12.18,12.18,12.15,12.15,13200.0,10.8898,10.8898,10.863,10.863,13200.0
2005-07-25 14:00:00,12.17,12.17,12.15,12.15,31600.0,10.8809,10.8809,10.863,10.863,31600.0
2005-07-25 14:05:00,12.15,12.16,12.15,12.16,13200.0,10.863,10.8719,10.863,10.8719,13200.0
2005-07-25 14:10:00,12.16,12.16,12.15,12.16,15600.0,10.8719,10.8719,10.863,10.8719,15600.0
2005-07-25 14:15:00,12.16,12.17,12.13,12.17,108800.0,10.8719,10.8809,10.8451,10.8809,108800.0
2005-07-25 14:20:00,12.17,12.17,12.14,12.14,46000.0,10.8809,10.8809,10.854,10.854,46000.0
2005-07-25 14:25:00,12.14,12.16,12.13,12.15,57200.0,10.854,10.8719,10.8451,10.863,57200.0
2005-07-25 14:30:00,12.16,12.16,12.13,12.15,34000.0,10.8719,10.8719,10.8451,10.863,34000.0
2005-07-25 14:35:00,12.15,12.16,12.15,12.16,39600.0,10.863,10.8719,10.863,10.8719,39600.0
2005-07-25 14:40:00,12.16,12.2,12.16,12.17,154000.0,10.8719,10.9077,10.8719,10.8809,154000.0
2005-07-25 14:45:00,12.18,12.18,12.16,12.17,64000.0,10.8898,10.8898,10.8719,10.8809,64000.0
2005-07-25 14:50:00,12.17,12.2,12.17,12.18,155600.0,10.8809,10.9077,10.8809,10.8898,155600.0
2005-07-25 14:55:00,12.17,12.19,12.15,12.17,37200.0,10.8809,10.8987,10.863,10.8809,37200.0
2005-07-25 15:00:00,12.16,12.17,12.14,12.14,58000.0,10.8719,10.8809,10.854,10.854,58000.0
2005-07-25 15:05:00,12.14,12.16,12.13,12.14,108800.0,10.854,10.8719,10.8451,10.854,108800.0
2005-07-25 15:10:00,12.14,12.16,12.14,12.16,28800.0,10.854,10.8719,10.854,10.8719,28800.0
2005-07-25 15:15:00,12.15,12.16,12.15,12.15,60400.0,10.863,10.8719,10.863,10.863,60400.0
2005-07-25 15:20:00,12.15,12.17,12.15,12.17,19200.0,10.863,10.8809,10.863,10.8809,19200.0
2005-07-25 15:25:00,12.17,12.2,12.17,12.19,28800.0,10.8809,10.9077,10.8809,10.8987,28800.0
2005-07-25 15:30:00,12.19,12.2,12.17,12.19,97200.0,10.8987,10.9077,10.8809,10.8987,97200.0
2005-07-25 15:35:00,12.19,12.2,12.18,12.18,73200.0,10.8987,10.9077,10.8898,10.8898,73200.0
2005-07-25 15:40:00,12.18,12.18,12.18,12.18,25200.0,10.8898,10.8898,10.8898,10.8898,25200.0
2005-07-25 15:45:00,12.18,12.2,12.18,12.19,100800.0,10.8898,10.9077,10.8898,10.8987,100800.0
2005-07-25 15:50:00,12.18,12.2,12.17,12.19,227200.0,10.8898,10.9077,10.8809,10.8987,227200.0
2005-07-25 15:55:00,12.19,12.21,12.18,12.21,185200.0,10.8987,10.9166,10.8898,10.9166,185200.0
2005-07-26 09:30:00,12.26,12.27,12.22,12.26,564400.0,10.9613,10.9703,10.9256,10.9613,564400.0
2005-07-26 09:35:00,12.24,12.28,12.24,12.28,150000.0,10.9434,10.9792,10.9434,10.9792,150000.0
2005-07-26 09:40:00,12.29,12.31,12.26,12.3,72400.0,10.9881,11.006,10.9613,10.9971,72400.0
2005-07-26 09:45:00,12.28,12.33,12.27,12.32,37600.0,10.9792,11.0239,10.9703,11.015,37600.0
2005-07-26 09:50:00,12.31,12.31,12.28,12.28,49600.0,11.006,11.006,10.9792,10.9792,49600.0
2005-07-26 09:55:00,12.28,12.3,12.27,12.29,38800.0,10.9792,10.9971,10.9703,10.9881,38800.0
2005-07-26 10:00:00,12.28,12.3,12.25,12.26,140400.0,10.9792,10.9971,10.9524,10.9613,140400.0
2005-07-26 10:05:00,12.26,12.26,12.24,12.25,41200.0,10.9613,10.9613,10.9434,10.9524,41200.0
2005-07-26 10:10:00,12.26,12.27,12.25,12.26,68000.0,10.9613,10.9703,10.9524,10.9613,68000.0
2005-07-26 10:15:00,12.26,12.31,12.25,12.3,74000.0,10.9613,11.006,10.9524,10.9971,74000.0
2005-07-26 10:20:00,12.3,12.3,12.26,12.27,26000.0,10.9971,10.9971,10.9613,10.9703,26000.0
2005-07-26 10:25:00,12.27,12.28,12.25,12.26,18800.0,10.9703,10.9792,10.9524,10.9613,18800.0
2005-07-26 10:30:00,12.26,12.28,12.25,12.26,30000.0,10.9613,10.9792,10.9524,10.9613,30000.0
2005-07-26 10:35:00,12.25,12.27,12.25,12.25,48400.0,10.9524,10.9703,10.9524,10.9524,48400.0
2005-07-26 10:40:00,12.25,12.26,12.24,12.25,46000.0,10.9524,10.9613,10.9434,10.9524,46000.0
2005-07-26 10:45:00,12.25,12.27,12.25,12.27,97600.0,10.9524,10.9703,10.9524,10.9703,97600.0
2005-07-26 10:50:00,12.27,12.27,12.24,12.25,42400.0,10.9703,10.9703,10.9434,10.9524,42400.0
2005-07-26 10:55:00,12.26,12.26,12.25,12.26,14000.0,10.9613,10.9613,10.9524,10.9613,14000.0
2005-07-26 11:00:00,12.26,12.28,12.26,12.28,11200.0,10.9613,10.9792,10.9613,10.9792,11200.0
2005-07-26 11:05:00,12.27,12.27,12.25,12.26,26400.0,10.9703,10.9703,10.9524,10.9613,26400.0
2005-07-26 11:10:00,12.25,12.26,12.25,12.25,10400.0,10.9524,10.9613,10.9524,10.9524,10400.0
2005-07-26 11:15:00,12.25,12.27,12.25,12.27,10800.0,10.9524,10.9703,10.9524,10.9703,10800.0
2005-07-26 11:20:00,12.25,12.26,12.25,12.26,10800.0,10.9524,10.9613,10.9524,10.9613,10800.0
2005-07-26 11:25:00,12.25,12.26,12.25,12.25,4000.0,10.9524,10.9613,10.9524,10.9524,4000.0
2005-07-26 11:30:00,12.26,12.26,12.25,12.25,26800.0,10.9613,10.9613,10.9524,10.9524,26800.0
2005-07-26 11:35:00,12.25,12.27,12.25,12.27,30400.0,10.9524,10.9703,10.9524,10.9703,30400.0
2005-07-26 11:40:00,12.27,12.27,12.25,12.25,20000.0,10.9703,10.9703,10.9524,10.9524,20000.0
2005-07-26 11:45:00,12.26,12.26,12.24,12.24,8000.0,10.9613,10.9613,10.9434,10.9434,8000.0
2005-07-26 11:50:00,12.24,12.25,12.22,12.25,57600.0,10.9434,10.9524,10.9256,10.9524,57600.0
2005-07-26 11:55:00,12.24,12.31,12.24,12.28,57600.0,10.9434,11.006,10.9434,10.9792,57600.0
2005-07-26 12:00:00,12.28,12.28,12.25,12.27,27200.0,10.9792,10.9792,10.9524,10.9703,27200.0
2005-07-26 12:05:00,12.26,12.28,12.26,12.27,21200.0,10.9613,10.9792,10.9613,10.9703,21200.0
2005-07-26 12:10:00,12.27,12.27,12.25,12.25,30400.0,10.9703,10.9703,10.9524,10.9524,30400.0
2005-07-26 12:15:00,12.25,12.27,12.24,12.26,16000.0,10.9524,10.9703,10.9434,10.9613,16000.0
2005-07-26 12:20:00,12.26,12.26,12.26,12.26,15200.0,10.9613,10.9613,10.9613,10.9613,15200.0
2005-07-26 12:25:00,12.26,12.26,12.24,12.26,23200.0,10.9613,10.9613,10.9434,10.9613,23200.0
2005-07-26 12:30:00,12.25,12.27,12.24,12.27,22800.0,10.9524,10.9703,10.9434,10.9703,22800.0
2005-07-26 12:35:00,12.26,12.26,12.24,12.24,22800.0,10.9613,10.9613,10.9434,10.9434,22800.0
2005-07-26 12:40:00,12.24,12.25,12.24,12.25,15600.0,10.9434,10.9524,10.9434,10.9524,15600.0
2005-07-26 12:45:00,12.26,12.28,12.26,12.28,17600.0,10.9613,10.9792,10.9613,10.9792,17600.0
2005-07-26 12:50:00,12.28,12.28,12.28,12.28,1200.0,10.9792,10.9792,10.9792,10.9792,1200.0
2005-07-26 12:55:00,12.28,12.28,12.27,12.27,8400.0,10.9792,10.9792,10.9703,10.9703,8400.0
2005-07-26 13:00:00,12.26,12.28,12.26,12.27,15200.0,10.9613,10.9792,10.9613,10.9703,15200.0
2005-07-26 13:05:00,12.27,12.27,12.26,12.26,3600.0,10.9703,10.9703,10.9613,10.9613,3600.0
2005-07-26 13:10:00,12.27,12.27,12.25,12.25,11200.0,10.9703,10.9703,10.9524,10.9524,11200.0
2005-07-26 13:15:00,12.26,12.28,12.26,12.26,8800.0,10.9613,10.9792,10.9613,10.9613,8800.0
2005-07-26 13:20:00,12.25,12.25,12.24,12.25,11600.0,10.9524,10.9524,10.9434,10.9524,11600.0
2005-07-26 13:25:00,12.24,12.25,12.24,12.24,11200.0,10.9434,10.9524,10.9434,10.9434,11200.0
2005-07-26 13:30:00,12.23,12.24,12.22,12.24,17600.0,10.9345,10.9434,10.9256,10.9434,17600.0
2005-07-26 13:35:00,12.24,12.26,12.23,12.25,12400.0,10.9434,10.9613,10.9345,10.9524,12400.0
2005-07-26 13:40:00,12.25,12.26,12.24,12.25,45600.0,10.9524,10.9613,10.9434,10.9524,45600.0
2005-07-26 13:45:00,12.25,12.25,12.24,12.24,130400.0,10.9524,10.9524,10.9434,10.9434,130400.0
2005-07-26 13:50:00,12.25,12.25,12.24,12.24,20000.0,10.9524,10.9524,10.9434,10.9434,20000.0
2005-07-26 13:55:00,12.24,12.27,12.24,12.25,54000.0,10.9434,10.9703,10.9434,10.9524,54000.0
2005-07-26 14:00:00,12.25,12.27,12.24,12.26,146800.0,10.9524,10.9703,10.9434,10.9613,146800.0
2005-07-26 14:05:00,12.26,12.28,12.26,12.27,62400.0,10.9613,10.9792,10.9613,10.9703,62400.0
2005-07-26 14:10:00,12.27,12.27,12.27,12.27,11200.0,10.9703,10.9703,10.9703,10.9703,11200.0
2005-07-26 14:15:00,12.27,12.27,12.26,12.27,30000.0,10.9703,10.9703,10.9613,10.9703,30000.0
2005-07-26 14:20:00,12.27,12.27,12.26,12.26,43200.0,10.9703,10.9703,10.9613,10.9613,43200.0
2005-07-26 14:25:00,12.26,12.27,12.26,12.26,27600.0,10.9613,10.9703,10.9613,10.9613,27600.0
2005-07-26 14:30:00,12.26,12.26,12.24,12.24,27200.0,10.9613,10.9613,10.9434,10.9434,27200.0
2005-07-26 14:35:00,12.24,12.24,12.22,12.24,43200.0,10.9434,10.9434,10.9256,10.9434,43200.0
2005-07-26 14:40:00,12.24,12.24,12.23,12.24,13200.0,10.9434,10.9434,10.9345,10.9434,13200.0
2005-07-26 14:45:00,12.24,12.25,12.24,12.24,26000.0,10.9434,10.9524,10.9434,10.9434,26000.0
2005-07-26 14:50:00,12.24,12.26,12.24,12.25,76800.0,10.9434,10.9613,10.9434,10.9524,76800.0
2005-07-26 14:55:00,12.25,12.26,12.24,12.24,47600.0,10.9524,10.9613,10.9434,10.9434,47600.0
2005-07-26 15:00:00,12.24,12.25,12.23,12.25,25600.0,10.9434,10.9524,10.9345,10.9524,25600.0
2005-07-26 15:05:00,12.25,12.25,12.24,12.25,34800.0,10.9524,10.9524,10.9434,10.9524,34800.0
2005-07-26 15:10:00,12.25,12.25,12.24,12.24,36400.0,10.9524,10.9524,10.9434,10.9434,36400.0
2005-07-26 15:15:00,12.24,12.25,12.24,12.25,30400.0,10.9434,10.9524,10.9434,10.9524,30400.0
2005-07-26 15:20:00,12.25,12.25,12.24,12.24,11600.0,10.9524,10.9524,10.9434,10.9434,11600.0
2005-07-26 15:25:00,12.24,12.25,12.24,12.25,47200.0,10.9434,10.9524,10.9434,10.9524,47200.0
2005-07-26 15:30:00,12.25,12.25,12.24,12.25,136000.0,10.9524,10.9524,10.9434,10.9524,136000.0
2005-07-26 15:35:00,12.25,12.25,12.24,12.24,32000.0,10.9524,10.9524,10.9434,10.9434,32000.0
2005-07-26 15:40:00,12.24,12.25,12.24,12.25,38800.0,10.9434,10.9524,10.9434,10.9524,38800.0
2005-07-26 15:45:00,12.25,12.27,12.24,12.27,126800.0,10.9524,10.9703,10.9434,10.9703,126800.0
2005-07-26 15:50:00,12.27,12.32,12.27,12.28,218800.0,10.9703,11.015,10.9703,10.9792,218800.0
2005-07-26 15:55:00,12.28,12.31,12.26,12.29,284800.0,10.9792,11.006,10.9613,10.9881,284800.0
2005-07-27 09:30:00,12.29,12.3,12.17,12.2,108800.0,10.9881,10.9971,10.8809,10.9077,108800.0
2005-07-27 09:35:00,12.2,12.2,12.13,12.18,59600.0,10.9077,10.9077,10.8451,10.8898,59600.0
2005-07-27 09:40:00,12.2,12.27,12.18,12.24,79600.0,10.9077,10.9703,10.8898,10.9434,79600.0
2005-07-27 09:45:00,12.24,12.27,12.21,12.25,146000.0,10.9434,10.9703,10.9166,10.9524,146000.0
2005-07-27 09:50:00,12.25,12.28,12.24,12.26,44800.0,10.9524,10.9792,10.9434,10.9613,44800.0
2005-07-27 09:55:00,12.26,12.27,12.23,12.27,49600.0,10.9613,10.9703,10.9345,10.9703,49600.0
2005-07-27 10:00:00,12.27,12.27,12.24,12.24,97200.0,10.9703,10.9703,10.9434,10.9434,97200.0
2005-07-27 10:05:00,12.24,12.26,12.24,12.25,44800.0,10.9434,10.9613,10.9434,10.9524,44800.0
2005-07-27 10:10:00,12.27,12.29,12.26,12.28,39600.0,10.9703,10.9881,10.9613,10.9792,39600.0
2005-07-27 10:15:00,12.28,12.29,12.26,12.28,51200.0,10.9792,10.9881,10.9613,10.9792,51200.0
2005-07-27 10:20:00,12.28,12.31,12.28,12.28,51600.0,10.9792,11.006,10.9792,10.9792,51600.0
2005-07-27 10:25:00,12.28,12.34,12.28,12.33,195600.0,10.9792,11.0329,10.9792,11.0239,195600.0
2005-07-27 10:30:00,12.32,12.34,12.32,12.34,42800.0,11.015,11.0329,11.015,11.0329,42800.0
2005-07-27 10:35:00,12.34,12.42,12.34,12.38,105600.0,11.0329,11.1044,11.0329,11.0686,105600.0
2005-07-27 10:40:00,12.4,12.4,12.34,12.34,88400.0,11.0865,11.0865,11.0329,11.0329,88400.0
2005-07-27 10:45:00,12.35,12.39,12.32,12.33,50800.0,11.0418,11.0776,11.015,11.0239,50800.0
2005-07-27 10:50:00,12.32,12.34,12.3,12.3,117600.0,11.015,11.0329,10.9971,10.9971,117600.0
2005-07-27 10:55:00,12.3,12.34,12.29,12.31,50000.0,10.9971,11.0329,10.9881,11.006,50000.0
2005-07-27 11:00:00,12.31,12.33,12.29,12.3,115600.0,11.006,11.0239,10.9881,10.9971,115600.0
2005-07-27 11:05:00,12.3,12.31,12.29,12.29,13200.0,10.9971,11.006,10.9881,10.9881,13200.0
2005-07-27 11:10:00,12.3,12.3,12.28,12.29,30000.0,10.9971,10.9971,10.9792,10.9881,30000.0
2005-07-27 11:15:00,12.29,12.29,12.27,12.29,39600.0,10.9881,10.9881,10.9703,10.9881,39600.0
2005-07-27 11:20:00,12.29,12.3,12.27,12.27,34400.0,10.9881,10.9971,10.9703,10.9703,34400.0
2005-07-27 11:25:00,12.27,12.28,12.25,12.25,18800.0,10.9703,10.9792,10.9524,10.9524,18800.0
2005-07-27 11:30:00,12.26,12.26,12.24,12.24,33200.0,10.9613,10.9613,10.9434,10.9434,33200.0
2005-07-27 11:35:00,12.24,12.26,12.24,12.25,34000.0,10.9434,10.9613,10.9434,10.9524,34000.0
2005-07-27 11:40:00,12.25,12.25,12.24,12.24,20400.0,10.9524,10.9524,10.9434,10.9434,20400.0
2005-07-27 11:45:00,12.24,12.27,12.24,12.27,27200.0,10.9434,10.9703,10.9434,10.9703,27200.0
2005-07-27 11:50:00,12.26,12.26,12.23,12.24,18800.0,10.9613,10.9613,10.9345,10.9434,18800.0
2005-07-27 11:55:00,12.25,12.26,12.23,12.26,21600.0,10.9524,10.9613,10.9345,10.9613,21600.0
2005-07-27 12:00:00,12.26,12.29,12.25,12.28,35600.0,10.9613,10.9881,10.9524,10.9792,35600.0
2005-07-27 12:05:00,12.28,12.34,12.28,12.33,38400.0,10.9792,11.0329,10.9792,11.0239,38400.0
2005-07-27 12:10:00,12.33,12.33,12.29,12.29,27200.0,11.0239,11.0239,10.9881,10.9881,27200.0
2005-07-27 12:15:00,12.3,12.37,12.3,12.31,76800.0,10.9971,11.0597,10.9971,11.006,76800.0
2005-07-27 12:20:00,12.32,12.35,12.31,12.32,38400.0,11.015,11.0418,11.006,11.015,38400.0
2005-07-27 12:25:00,12.32,12.34,12.31,12.34,52400.0,11.015,11.0329,11.006,11.0329,52400.0
2005-07-27 12:30:00,12.34,12.36,12.33,12.34,39200.0,11.0329,11.0507,11.0239,11.0329,39200.0
2005-07-27 12:35:00,12.36,12.36,12.31,12.33,18800.0,11.0507,11.0507,11.006,11.0239,18800.0
2005-07-27 12:40:00,12.33,12.36,12.33,12.34,18000.0,11.0239,11.0507,11.0239,11.0329,18000.0
2005-07-27 12:45:00,12.34,12.4,12.34,12.4,46800.0,11.0329,11.0865,11.0329,11.0865,46800.0
2005-07-27 12:50:00,12.39,12.42,12.36,12.42,107600.0,11.0776,11.1044,11.0507,11.1044,107600.0
2005-07-27 12:55:00,12.42,12.42,12.36,12.36,68800.0,11.1044,11.1044,11.0507,11.0507,68800.0
2005-07-27 13:00:00,12.36,12.36,12.31,12.31,45200.0,11.0507,11.0507,11.006,11.006,45200.0
2005-07-27 13:05:00,12.31,12.31,12.28,12.29,152400.0,11.006,11.006,10.9792,10.9881,152400.0
2005-07-27 13:10:00,12.28,12.29,12.28,12.28,41600.0,10.9792,10.9881,10.9792,10.9792,41600.0
2005-07-27 13:15:00,12.28,12.28,12.28,12.28,30800.0,10.9792,10.9792,10.9792,10.9792,30800.0
2005-07-27 13:20:00,12.28,12.3,12.28,12.29,6800.0,10.9792,10.9971,10.9792,10.9881,6800.0
2005-07-27 13:25:00,12.3,12.32,12.29,12.31,18400.0,10.9971,11.015,10.9881,11.006,18400.0
2005-07-27 13:30:00,12.31,12.31,12.3,12.31,28800.0,11.006,11.006,10.9971,11.006,28800.0
2005-07-27 13:35:00,12.31,12.35,12.29,12.34,46000.0,11.006,11.0418,10.9881,11.0329,46000.0
2005-07-27 13:40:00,12.33,12.39,12.33,12.38,30800.0,11.0239,11.0776,11.0239,11.0686,30800.0
2005-07-27 13:45:00,12.38,12.4,12.34,12.36,73200.0,11.0686,11.0865,11.0329,11.0507,73200.0
2005-07-27 13:50:00,12.36,12.37,12.34,12.36,20800.0,11.0507,11.0597,11.0329,11.0507,20800.0
2005-07-27 13:55:00,12.36,12.4,12.36,12.4,30800.0,11.0507,11.0865,11.0507,11.0865,30800.0
2005-07-27 14:00:00,12.4,12.41,12.37,12.4,75200.0,11.0865,11.0954,11.0597,11.0865,75200.0
2005-07-27 14:05:00,12.4,12.42,12.39,12.42,42800.0,11.0865,11.1044,11.0776,11.1044,42800.0
2005-07-27 14:10:00,12.42,12.44,12.4,12.43,162800.0,11.1044,11.1223,11.0865,11.1133,162800.0
2005-07-27 14:15:00,12.41,12.49,12.4,12.48,131200.0,11.0954,11.167,11.0865,11.158,131200.0
2005-07-27 14:20:00,12.48,12.49,12.47,12.48,97600.0,11.158,11.167,11.1491,11.158,97600.0
2005-07-27 14:25:00,12.48,12.53,12.47,12.52,150400.0,11.158,11.2027,11.1491,11.1938,150400.0
2005-07-27 14:30:00,12.53,12.55,12.5,12.52,160800.0,11.2027,11.2206,11.1759,11.1938,160800.0
2005-07-27 14:35:00,12.52,12.54,12.51,12.53,40800.0,11.1938,11.2117,11.1848,11.2027,40800.0
2005-07-27 14:40:00,12.53,12.56,12.51,12.51,60400.0,11.2027,11.2295,11.1848,11.1848,60400.0
2005-07-27 14:45:00,12.52,12.53,12.51,12.52,54400.0,11.1938,11.2027,11.1848,11.1938,54400.0
2005-07-27 14:50:00,12.52,12.54,12.49,12.51,146800.0,11.1938,11.2117,11.167,11.1848,146800.0
2005-07-27 14:55:00,12.5,12.52,12.5,12.5,88800.0,11.1759,11.1938,11.1759,11.1759,88800.0
2005-07-27 15:00:00,12.5,12.51,12.5,12.51,67600.0,11.1759,11.1848,11.1759,11.1848,67600.0
2005-07-27 15:05:00,12.52,12.54,12.51,12.53,62400.0,11.1938,11.2117,11.1848,11.2027,62400.0
2005-07-27 15:10:00,12.53,12.53,12.5,12.52,114400.0,11.2027,11.2027,11.1759,11.1938,114400.0
2005-07-27 15:15:00,12.52,12.53,12.51,12.52,48400.0,11.1938,11.2027,11.1848,11.1938,48400.0
2005-07-27 15:20:00,12.52,12.53,12.52,12.52,62000.0,11.1938,11.2027,11.1938,11.1938,62000.0
2005-07-27 15:25:00,12.52,12.53,12.52,12.52,29200.0,11.1938,11.2027,11.1938,11.1938,29200.0
2005-07-27 15:30:00,12.52,12.55,12.52,12.54,102000.0,11.1938,11.2206,11.1938,11.2117,102000.0
2005-07-27 15:35:00,12.53,12.53,12.51,12.52,189600.0,11.2027,11.2027,11.1848,11.1938,189600.0
2005-07-27 15:40:00,12.52,12.53,12.49,12.52,99200.0,11.1938,11.2027,11.167,11.1938,99200.0
2005-07-27 15:45:00,12.52,12.52,12.48,12.49,88400.0,11.1938,11.1938,11.158,11.167,88400.0
2005-07-27 15:50:00,12.49,12.51,12.49,12.5,75200.0,11.167,11.1848,11.167,11.1759,75200.0
2005-07-27 15:55:00,12.5,12.51,12.49,12.51,124400.0,11.1759,11.1848,11.167,11.1848,124400.0
2005-07-28 09:30:00,12.77,12.86,12.66,12.73,1174800.0,11.4173,11.4978,11.319,11.3815,1174800.0
2005-07-28 09:35:00,12.74,12.78,12.66,12.68,860800.0,11.3905,11.4262,11.319,11.3368,860800.0
2005-07-28 09:40:00,12.7,12.72,12.62,12.62,420400.0,11.3547,11.3726,11.2832,11.2832,420400.0
2005-07-28 09:45:00,12.62,12.64,12.58,12.61,266000.0,11.2832,11.3011,11.2474,11.2743,266000.0
2005-07-28 09:50:00,12.62,12.62,12.54,12.55,104400.0,11.2832,11.2832,11.2117,11.2206,104400.0
2005-07-28 09:55:00,12.55,12.63,12.53,12.62,257200.0,11.2206,11.2921,11.2027,11.2832,257200.0
2005-07-28 10:00:00,12.62,12.63,12.58,12.58,100800.0,11.2832,11.2921,11.2474,11.2474,100800.0
2005-07-28 10:05:00,12.59,12.59,12.32,12.38,328800.0,11.2564,11.2564,11.015,11.0686,328800.0
2005-07-28 10:10:00,12.38,12.38,12.18,12.24,532400.0,11.0686,11.0686,10.8898,10.9434,532400.0
2005-07-28 10:15:00,12.24,12.24,12.14,12.17,476000.0,10.9434,10.9434,10.854,10.8809,476000.0
2005-07-28 10:20:00,12.16,12.24,12.15,12.22,376800.0,10.8719,10.9434,10.863,10.9256,376800.0
2005-07-28 10:25:00,12.22,12.22,12.19,12.22,142000.0,10.9256,10.9256,10.8987,10.9256,142000.0
2005-07-28 10:30:00,12.22,12.25,12.19,12.22,255200.0,10.9256,10.9524,10.8987,10.9256,255200.0
2005-07-28 10:35:00,12.24,12.34,12.21,12.31,813600.0,10.9434,11.0329,10.9166,11.006,813600.0
2005-07-28 10:40:00,12.31,12.33,12.22,12.26,130400.0,11.006,11.0239,10.9256,10.9613,130400.0
2005-07-28 10:45:00,12.26,12.29,12.22,12.24,200800.0,10.9613,10.9881,10.9256,10.9434,200800.0
2005-07-28 10:50:00,12.23,12.25,12.23,12.25,118800.0,10.9345,10.9524,10.9345,10.9524,118800.0
2005-07-28 10:55:00,12.25,12.26,12.24,12.26,74400.0,10.9524,10.9613,10.9434,10.9613,74400.0
2005-07-28 11:00:00,12.26,12.26,12.19,12.2,127200.0,10.9613,10.9613,10.8987,10.9077,127200.0
2005-07-28 11:05:00,12.2,12.22,12.12,12.15,262800.0,10.9077,10.9256,10.8362,10.863,262800.0
2005-07-28 11:10:00,12.15,12.15,12.06,12.07,267600.0,10.863,10.863,10.7825,10.7915,267600.0
2005-07-28 11:15:00,12.07,12.1,12.03,12.03,333200.0,10.7915,10.8183,10.7557,10.7557,333200.0
2005-07-28 11:20:00,12.03,12.04,11.97,11.99,404000.0,10.7557,10.7646,10.702,10.7199,404000.0
2005-07-28 11:25:00,11.99,11.99,11.97,11.99,178800.0,10.7199,10.7199,10.702,10.7199,178800.0
2005-07-28 11:30:00,11.99,12.05,11.98,12.04,164400.0,10.7199,10.7736,10.711,10.7646,164400.0
2005-07-28 11:35:00,12.04,12.04,11.99,12.04,196800.0,10.7646,10.7646,10.7199,10.7646,196800.0
2005-07-28 11:40:00,12.04,12.08,12.01,12.08,330800.0,10.7646,10.8004,10.7378,10.8004,330800.0
2005-07-28 11:45:00,12.08,12.13,12.08,12.13,189200.0,10.8004,10.8451,10.8004,10.8451,189200.0
2005-07-28 11:50:00,12.13,12.13,12.08,12.1,222400.0,10.8451,10.8451,10.8004,10.8183,222400.0
2005-07-28 11:55:00,12.11,12.11,12.1,12.1,90800.0,10.8272,10.8272,10.8183,10.8183,90800.0
2005-07-28 12:00:00,12.1,12.19,12.1,12.15,312800.0,10.8183,10.8987,10.8183,10.863,312800.0
2005-07-28 12:05:00,12.14,12.17,12.14,12.16,254800.0,10.854,10.8809,10.854,10.8719,254800.0
2005-07-28 12:10:00,12.16,12.25,12.16,12.24,230000.0,10.8719,10.9524,10.8719,10.9434,230000.0
2005-07-28 12:15:00,12.24,12.25,12.18,12.22,202400.0,10.9434,10.9524,10.8898,10.9256,202400.0
2005-07-28 12:20:00,12.22,12.22,12.18,12.18,47200.0,10.9256,10.9256,10.8898,10.8898,47200.0
2005-07-28 12:25:00,12.18,12.2,12.1,12.11,212400.0,10.8898,10.9077,10.8183,10.8272,212400.0
2005-07-28 12:30:00,12.1,12.11,12.01,12.07,130000.0,10.8183,10.8272,10.7378,10.7915,130000.0
2005-07-28 12:35:00,12.07,12.11,12.06,12.07,91200.0,10.7915,10.8272,10.7825,10.7915,91200.0
2005-07-28 12:40:00,12.07,12.07,12.01,12.03,77200.0,10.7915,10.7915,10.7378,10.7557,77200.0
2005-07-28 12:45:00,12.03,12.05,12.03,12.04,97200.0,10.7557,10.7736,10.7557,10.7646,97200.0
2005-07-28 12:50:00,12.03,12.05,11.99,12.0,282800.0,10.7557,10.7736,10.7199,10.7289,282800.0
2005-07-28 12:55:00,11.99,12.01,11.99,12.0,108800.0,10.7199,10.7378,10.7199,10.7289,108800.0
2005-07-28 13:00:00,12.0,12.06,12.0,12.06,146000.0,10.7289,10.7825,10.7289,10.7825,146000.0
2005-07-28 13:05:00,12.05,12.06,12.0,12.0,123600.0,10.7736,10.7825,10.7289,10.7289,123600.0
2005-07-28 13:10:00,12.0,12.01,11.99,12.01,96800.0,10.7289,10.7378,10.7199,10.7378,96800.0
2005-07-28 13:15:00,12.01,12.01,12.0,12.01,100000.0,10.7378,10.7378,10.7289,10.7378,100000.0
2005-07-28 13:20:00,12.01,12.01,11.95,11.95,206400.0,10.7378,10.7378,10.6842,10.6842,206400.0
2005-07-28 13:25:00,11.95,11.97,11.94,11.97,299200.0,10.6842,10.702,10.6752,10.702,299200.0
2005-07-28 13:30:00,11.94,11.96,11.93,11.93,236400.0,10.6752,10.6931,10.6663,10.6663,236400.0
2005-07-28 13:35:00,11.93,11.94,11.91,11.93,210000.0,10.6663,10.6752,10.6484,10.6663,210000.0
2005-07-28 13:40:00,11.93,11.94,11.9,11.9,267600.0,10.6663,10.6752,10.6395,10.6395,267600.0
2005-07-28 13:45:00,11.9,11.9,11.63,11.81,1008000.0,10.6395,10.6395,10.3981,10.559,1008000.0
2005-07-28 13:50:00,11.82,11.99,11.8,11.91,532800.0,10.5679,10.7199,10.5501,10.6484,532800.0
2005-07-28 13:55:00,11.9,11.99,11.9,11.97,294000.0,10.6395,10.7199,10.6395,10.702,294000.0
2005-07-28 14:00:00,11.97,12.13,11.95,12.11,541600.0,10.702,10.8451,10.6842,10.8272,541600.0
2005-07-28 14:05:00,12.1,12.13,12.04,12.07,186000.0,10.8183,10.8451,10.7646,10.7915,186000.0
2005-07-28 14:10:00,12.07,12.1,12.02,12.06,207200.0,10.7915,10.8183,10.7467,10.7825,207200.0
2005-07-28 14:15:00,12.06,12.07,12.03,12.04,162000.0,10.7825,10.7915,10.7557,10.7646,162000.0
2005-07-28 14:20:00,12.04,12.06,12.02,12.05,155200.0,10.7646,10.7825,10.7467,10.7736,155200.0
2005-07-28 14:25:00,12.04,12.07,12.01,12.01,118400.0,10.7646,10.7915,10.7378,10.7378,118400.0
2005-07-28 14:30:00,12.01,12.01,11.84,11.85,202400.0,10.7378,10.7378,10.5858,10.5948,202400.0
2005-07-28 14:35:00,11.85,11.87,11.83,11.85,132000.0,10.5948,10.6126,10.5769,10.5948,132000.0
2005-07-28 14:40:00,11.85,11.9,11.84,11.85,234000.0,10.5948,10.6395,10.5858,10.5948,234000.0
2005-07-28 14:45:00,11.85,11.85,11.7,11.77,258000.0,10.5948,10.5948,10.4606,10.5232,258000.0
2005-07-28 14:50:00,11.76,11.88,11.74,11.87,195600.0,10.5143,10.6216,10.4964,10.6126,195600.0
2005-07-28 14:55:00,11.88,11.88,11.8,11.81,206400.0,10.6216,10.6216,10.5501,10.559,206400.0
2005-07-28 15:00:00,11.81,11.83,11.75,11.75,253600.0,10.559,10.5769,10.5053,10.5053,253600.0
2005-07-28 15:05:00,11.76,11.78,11.71,11.72,307200.0,10.5143,10.5322,10.4696,10.4785,307200.0
2005-07-28 15:10:00,11.72,11.77,11.72,11.76,218400.0,10.4785,10.5232,10.4785,10.5143,218400.0
2005-07-28 15:15:00,11.76,11.85,11.75,11.84,338400.0,10.5143,10.5948,10.5053,10.5858,338400.0
2005-07-28 15:20:00,11.83,11.94,11.8,11.81,441200.0,10.5769,10.6752,10.5501,10.559,441200.0
2005-07-28 15:25:00,11.81,11.94,11.81,11.93,438800.0,10.559,10.6752,10.559,10.6663,438800.0
2005-07-28 15:30:00,11.93,12.05,11.88,11.99,599600.0,10.6663,10.7736,10.6216,10.7199,599600.0
2005-07-28 15:35:00,11.99,12.02,11.95,11.95,295600.0,10.7199,10.7467,10.6842,10.6842,295600.0
2005-07-28 15:40:00,11.96,11.96,11.88,11.89,335200.0,10.6931,10.6931,10.6216,10.6305,335200.0
2005-07-28 15:45:00,11.89,11.9,11.84,11.85,302000.0,10.6305,10.6395,10.5858,10.5948,302000.0
2005-07-28 15:50:00,11.85,11.85,11.75,11.8,496000.0,10.5948,10.5948,10.5053,10.5501,496000.0
2005-07-28 15:55:00,11.8,11.83,11.79,11.82,662800.0,10.5501,10.5769,10.5411,10.5679,662800.0
2005-07-29 09:30:00,12.06,12.2,12.06,12.13,492000.0,10.7825,10.9077,10.7825,10.8451,492000.0
2005-07-29 09:35:00,12.12,12.14,12.08,12.1,373200.0,10.8362,10.854,10.8004,10.8183,373200.0
2005-07-29 09:40:00,12.1,12.13,12.06,12.1,220800.0,10.8183,10.8451,10.7825,10.8183,220800.0
2005-07-29 09:45:00,12.1,12.1,12.09,12.09,163600.0,10.8183,10.8183,10.8093,10.8093,163600.0
2005-07-29 09:50:00,12.09,12.13,12.07,12.13,205600.0,10.8093,10.8451,10.7915,10.8451,205600.0
2005-07-29 09:55:00,12.13,12.25,12.1,12.23,315200.0,10.8451,10.9524,10.8183,10.9345,315200.0
2005-07-29 10:00:00,12.24,12.25,12.17,12.2,463200.0,10.9434,10.9524,10.8809,10.9077,463200.0
2005-07-29 10:05:00,12.2,12.24,12.19,12.22,281600.0,10.9077,10.9434,10.8987,10.9256,281600.0
2005-07-29 10:10:00,12.21,12.24,12.21,12.22,189200.0,10.9166,10.9434,10.9166,10.9256,189200.0
2005-07-29 10:15:00,12.22,12.22,12.16,12.17,120800.0,10.9256,10.9256,10.8719,10.8809,120800.0
2005-07-29 10:20:00,12.16,12.22,12.14,12.22,96400.0,10.8719,10.9256,10.854,10.9256,96400.0
2005-07-29 10:25:00,12.22,12.25,12.21,12.22,147200.0,10.9256,10.9524,10.9166,10.9256,147200.0
2005-07-29 10:30:00,12.22,12.22,12.19,12.19,122000.0,10.9256,10.9256,10.8987,10.8987,122000.0
2005-07-29 10:35:00,12.19,12.2,12.12,12.14,274800.0,10.8987,10.9077,10.8362,10.854,274800.0
2005-07-29 10:40:00,12.14,12.2,12.06,12.14,460800.0,10.854,10.9077,10.7825,10.854,460800.0
2005-07-29 10:45:00,12.14,12.14,12.13,12.14,77200.0,10.854,10.854,10.8451,10.854,77200.0
2005-07-29 10:50:00,12.14,12.14,12.09,12.13,116400.0,10.854,10.854,10.8093,10.8451,116400.0
2005-07-29 10:55:00,12.13,12.13,12.11,12.11,54400.0,10.8451,10.8451,10.8272,10.8272,54400.0
2005-07-29 11:00:00,12.11,12.13,12.09,12.11,92800.0,10.8272,10.8451,10.8093,10.8272,92800.0
2005-07-29 11:05:00,12.1,12.13,12.09,12.13,78400.0,10.8183,10.8451,10.8093,10.8451,78400.0
2005-07-29 11:10:00,12.12,12.13,12.09,12.09,70000.0,10.8362,10.8451,10.8093,10.8093,70000.0
2005-07-29 11:15:00,12.1,12.1,12.09,12.1,71200.0,10.8183,10.8183,10.8093,10.8183,71200.0
2005-07-29 11:20:00,12.1,12.13,12.09,12.1,142400.0,10.8183,10.8451,10.8093,10.8183,142400.0
2005-07-29 11:25:00,12.1,12.1,12.07,12.09,69600.0,10.8183,10.8183,10.7915,10.8093,69600.0
2005-07-29 11:30:00,12.1,12.17,12.09,12.17,216800.0,10.8183,10.8809,10.8093,10.8809,216800.0
2005-07-29 11:35:00,12.17,12.17,12.13,12.14,138000.0,10.8809,10.8809,10.8451,10.854,138000.0
2005-07-29 11:40:00,12.14,12.16,12.13,12.14,123600.0,10.854,10.8719,10.8451,10.854,123600.0
2005-07-29 11:45:00,12.15,12.15,12.13,12.13,63600.0,10.863,10.863,10.8451,10.8451,63600.0
2005-07-29 11:50:00,12.14,12.15,12.13,12.15,90000.0,10.854,10.863,10.8451,10.863,90000.0
2005-07-29 11:55:00,12.15,12.17,12.15,12.15,93200.0,10.863,10.8809,10.863,10.863,93200.0
2005-07-29 12:00:00,12.15,12.15,12.13,12.14,54800.0,10.863,10.863,10.8451,10.854,54800.0
2005-07-29 12:05:00,12.14,12.15,12.14,12.15,57200.0,10.854,10.863,10.854,10.863,57200.0
2005-07-29 12:10:00,12.14,12.15,12.14,12.15,72800.0,10.854,10.863,10.854,10.863,72800.0
2005-07-29 12:15:00,12.15,12.19,12.15,12.16,92400.0,10.863,10.8987,10.863,10.8719,92400.0
2005-07-29 12:20:00,12.16,12.22,12.16,12.19,164400.0,10.8719,10.9256,10.8719,10.8987,164400.0
2005-07-29 12:25:00,12.2,12.21,12.19,12.21,140000.0,10.9077,10.9166,10.8987,10.9166,140000.0
2005-07-29 12:30:00,12.21,12.22,12.21,12.22,122000.0,10.9166,10.9256,10.9166,10.9256,122000.0
2005-07-29 12:35:00,12.22,12.22,12.18,12.18,114400.0,10.9256,10.9256,10.8898,10.8898,114400.0
2005-07-29 12:40:00,12.19,12.19,12.16,12.18,54000.0,10.8987,10.8987,10.8719,10.8898,54000.0
2005-07-29 12:45:00,12.18,12.21,12.17,12.19,75600.0,10.8898,10.9166,10.8809,10.8987,75600.0
2005-07-29 12:50:00,12.19,12.22,12.19,12.22,55200.0,10.8987,10.9256,10.8987,10.9256,55200.0
2005-07-29 12:55:00,12.22,12.22,12.19,12.21,64000.0,10.9256,10.9256,10.8987,10.9166,64000.0
2005-07-29 13:00:00,12.21,12.22,12.2,12.22,165200.0,10.9166,10.9256,10.9077,10.9256,165200.0
2005-07-29 13:05:00,12.22,12.22,12.2,12.21,42400.0,10.9256,10.9256,10.9077,10.9166,42400.0
2005-07-29 13:10:00,12.21,12.21,12.2,12.2,62400.0,10.9166,10.9166,10.9077,10.9077,62400.0
2005-07-29 13:15:00,12.2,12.2,12.2,12.2,46800.0,10.9077,10.9077,10.9077,10.9077,46800.0
2005-07-29 13:20:00,12.2,12.2,12.2,12.2,44400.0,10.9077,10.9077,10.9077,10.9077,44400.0
2005-07-29 13:25:00,12.2,12.2,12.19,12.2,43200.0,10.9077,10.9077,10.8987,10.9077,43200.0
2005-07-29 13:30:00,12.2,12.2,12.19,12.2,45200.0,10.9077,10.9077,10.8987,10.9077,45200.0
2005-07-29 13:35:00,12.19,12.19,12.14,12.15,102400.0,10.8987,10.8987,10.854,10.863,102400.0
2005-07-29 13:40:00,12.15,12.2,12.14,12.15,82800.0,10.863,10.9077,10.854,10.863,82800.0
2005-07-29 13:45:00,12.16,12.18,12.15,12.17,29600.0,10.8719,10.8898,10.863,10.8809,29600.0
2005-07-29 13:50:00,12.16,12.19,12.16,12.18,114400.0,10.8719,10.8987,10.8719,10.8898,114400.0
2005-07-29 13:55:00,12.19,12.2,12.19,12.19,104400.0,10.8987,10.9077,10.8987,10.8987,104400.0
2005-07-29 14:00:00,12.19,12.21,12.19,12.21,76000.0,10.8987,10.9166,10.8987,10.9166,76000.0
2005-07-29 14:05:00,12.21,12.21,12.19,12.19,90000.0,10.9166,10.9166,10.8987,10.8987,90000.0
2005-07-29 14:10:00,12.19,12.2,12.19,12.19,126400.0,10.8987,10.9077,10.8987,10.8987,126400.0
2005-07-29 14:15:00,12.19,12.2,12.19,12.19,59200.0,10.8987,10.9077,10.8987,10.8987,59200.0
2005-07-29 14:20:00,12.19,12.2,12.18,12.2,98800.0,10.8987,10.9077,10.8898,10.9077,98800.0
2005-07-29 14:25:00,12.19,12.2,12.19,12.19,294800.0,10.8987,10.9077,10.8987,10.8987,294800.0
2005-07-29 14:30:00,12.19,12.22,12.19,12.21,192800.0,10.8987,10.9256,10.8987,10.9166,192800.0
2005-07-29 14:35:00,12.22,12.24,12.21,12.22,212800.0,10.9256,10.9434,10.9166,10.9256,212800.0
2005-07-29 14:40:00,12.22,12.27,12.22,12.26,273200.0,10.9256,10.9703,10.9256,10.9613,273200.0
2005-07-29 14:45:00,12.26,12.28,12.24,12.25,215200.0,10.9613,10.9792,10.9434,10.9524,215200.0
2005-07-29 14:50:00,12.25,12.31,12.24,12.29,265200.0,10.9524,11.006,10.9434,10.9881,265200.0
2005-07-29 14:55:00,12.29,12.3,12.28,12.29,73600.0,10.9881,10.9971,10.9792,10.9881,73600.0
2005-07-29 15:00:00,12.29,12.33,12.28,12.3,240400.0,10.9881,11.0239,10.9792,10.9971,240400.0
2005-07-29 15:05:00,12.3,12.33,12.29,12.31,118800.0,10.9971,11.0239,10.9881,11.006,118800.0
2005-07-29 15:10:00,12.31,12.35,12.3,12.32,130800.0,11.006,11.0418,10.9971,11.015,130800.0
2005-07-29 15:15:00,12.32,12.33,12.28,12.28,174800.0,11.015,11.0239,10.9792,10.9792,174800.0
2005-07-29 15:20:00,12.28,12.3,12.28,12.29,106800.0,10.9792,10.9971,10.9792,10.9881,106800.0
2005-07-29 15:25:00,12.29,12.31,12.28,12.3,197200.0,10.9881,11.006,10.9792,10.9971,197200.0
2005-07-29 15:30:00,12.29,12.32,12.28,12.29,244400.0,10.9881,11.015,10.9792,10.9881,244400.0
2005-07-29 15:35:00,12.29,12.33,12.29,12.33,112000.0,10.9881,11.0239,10.9881,11.0239,112000.0
2005-07-29 15:40:00,12.33,12.36,12.31,12.35,339200.0,11.0239,11.0507,11.006,11.0418,339200.0
2005-07-29 15:45:00,12.34,12.34,12.29,12.31,280400.0,11.0329,11.0329,10.9881,11.006,280400.0
2005-07-29 15:50:00,12.31,12.37,12.31,12.31,587200.0,11.006,11.0597,11.006,11.006,587200.0
2005-07-29 15:55:00,12.31,12.31,12.24,12.26,599600.0,11.006,11.006,10.9434,10.9613,599600.0
2005-08-01 09:30:00,12.34,12.35,12.25,12.25,301200.0,11.0329,11.0418,10.9524,10.9524,301200.0
2005-08-01 09:35:00,12.25,12.29,12.25,12.29,102000.0,10.9524,10.9881,10.9524,10.9881,102000.0
2005-08-01 09:40:00,12.29,12.31,12.28,12.31,106800.0,10.9881,11.006,10.9792,11.006,106800.0
2005-08-01 09:45:00,12.31,12.49,12.31,12.47,349600.0,11.006,11.167,11.006,11.1491,349600.0
2005-08-01 09:50:00,12.47,12.49,12.43,12.46,136000.0,11.1491,11.167,11.1133,11.1401,136000.0
2005-08-01 09:55:00,12.47,12.47,12.43,12.43,73600.0,11.1491,11.1491,11.1133,11.1133,73600.0
2005-08-01 10:00:00,12.43,12.45,12.43,12.45,39200.0,11.1133,11.1312,11.1133,11.1312,39200.0
2005-08-01 10:05:00,12.45,12.45,12.42,12.43,54400.0,11.1312,11.1312,11.1044,11.1133,54400.0
2005-08-01 10:10:00,12.42,12.43,12.4,12.43,98400.0,11.1044,11.1133,11.0865,11.1133,98400.0
2005-08-01 10:15:00,12.44,12.44,12.41,12.43,105200.0,11.1223,11.1223,11.0954,11.1133,105200.0
2005-08-01 10:20:00,12.43,12.43,12.38,12.42,82400.0,11.1133,11.1133,11.0686,11.1044,82400.0
2005-08-01 10:25:00,12.42,12.45,12.41,12.45,69600.0,11.1044,11.1312,11.0954,11.1312,69600.0
2005-08-01 10:30:00,12.45,12.45,12.42,12.42,43200.0,11.1312,11.1312,11.1044,11.1044,43200.0
2005-08-01 10:35:00,12.42,12.44,12.38,12.38,138800.0,11.1044,11.1223,11.0686,11.0686,138800.0
2005-08-01 10:40:00,12.39,12.39,12.36,12.38,95200.0,11.0776,11.0776,11.0507,11.0686,95200.0
2005-08-01 10:45:00,12.38,12.38,12.31,12.35,119200.0,11.0686,11.0686,11.006,11.0418,119200.0
2005-08-01 10:50:00,12.35,12.35,12.34,12.34,45600.0,11.0418,11.0418,11.0329,11.0329,45600.0
2005-08-01 10:55:00,12.34,12.35,12.33,12.33,32000.0,11.0329,11.0418,11.0239,11.0239,32000.0
2005-08-01 11:00:00,12.34,12.34,12.33,12.34,34000.0,11.0329,11.0329,11.0239,11.0329,34000.0
2005-08-01 11:05:00,12.34,12.38,12.33,12.38,63200.0,11.0329,11.0686,11.0239,11.0686,63200.0
2005-08-01 11:10:00,12.38,12.38,12.34,12.36,67200.0,11.0686,11.0686,11.0329,11.0507,67200.0
2005-08-01 11:15:00,12.36,12.39,12.36,12.38,58800.0,11.0507,11.0776,11.0507,11.0686,58800.0
2005-08-01 11:20:00,12.38,12.38,12.34,12.37,46000.0,11.0686,11.0686,11.0329,11.0597,46000.0
2005-08-01 11:25:00,12.37,12.38,12.36,12.37,16000.0,11.0597,11.0686,11.0507,11.0597,16000.0
2005-08-01 11:30:00,12.37,12.38,12.35,12.38,32800.0,11.0597,11.0686,11.0418,11.0686,32800.0
2005-08-01 11:35:00,12.38,12.38,12.36,12.36,33600.0,11.0686,11.0686,11.0507,11.0507,33600.0
2005-08-01 11:40:00,12.36,12.38,12.36,12.38,22400.0,11.0507,11.0686,11.0507,11.0686,22400.0
2005-08-01 11:45:00,12.38,12.38,12.34,12.37,30000.0,11.0686,11.0686,11.0329,11.0597,30000.0
2005-08-01 11:50:00,12.36,12.37,12.36,12.37,8000.0,11.0507,11.0597,11.0507,11.0597,8000.0
2005-08-01 11:55:00,12.37,12.37,12.37,12.37,9200.0,11.0597,11.0597,11.0597,11.0597,9200.0
2005-08-01 12:00:00,12.37,12.38,12.36,12.37,64400.0,11.0597,11.0686,11.0507,11.0597,64400.0
2005-08-01 12:05:00,12.37,12.37,12.34,12.35,25200.0,11.0597,11.0597,11.0329,11.0418,25200.0
2005-08-01 12:10:00,12.34,12.34,12.31,12.31,50400.0,11.0329,11.0329,11.006,11.006,50400.0
2005-08-01 12:15:00,12.31,12.32,12.31,12.32,26800.0,11.006,11.015,11.006,11.015,26800.0
2005-08-01 12:20:00,12.31,12.31,12.29,12.29,87200.0,11.006,11.006,10.9881,10.9881,87200.0
2005-08-01 12:25:00,12.29,12.31,12.29,12.31,24800.0,10.9881,11.006,10.9881,11.006,24800.0
2005-08-01 12:30:00,12.31,12.31,12.31,12.31,39200.0,11.006,11.006,11.006,11.006,39200.0
2005-08-01 12:35:00,12.31,12.32,12.31,12.31,17200.0,11.006,11.015,11.006,11.006,17200.0
2005-08-01 12:40:00,12.31,12.31,12.31,12.31,26400.0,11.006,11.006,11.006,11.006,26400.0
2005-08-01 12:45:00,12.31,12.31,12.31,12.31,17600.0,11.006,11.006,11.006,11.006,17600.0
2005-08-01 12:50:00,12.31,12.31,12.31,12.31,71600.0,11.006,11.006,11.006,11.006,71600.0
2005-08-01 12:55:00,12.31,12.32,12.31,12.31,42400.0,11.006,11.015,11.006,11.006,42400.0
2005-08-01 13:00:00,12.31,12.32,12.31,12.31,26400.0,11.006,11.015,11.006,11.006,26400.0
2005-08-01 13:05:00,12.32,12.32,12.31,12.31,43200.0,11.015,11.015,11.006,11.006,43200.0
2005-08-01 13:10:00,12.31,12.32,12.31,12.31,30800.0,11.006,11.015,11.006,11.006,30800.0
2005-08-01 13:15:00,12.31,12.32,12.31,12.32,91200.0,11.006,11.015,11.006,11.015,91200.0
2005-08-01 13:20:00,12.31,12.31,12.31,12.31,19200.0,11.006,11.006,11.006,11.006,19200.0
2005-08-01 13:25:00,12.31,12.32,12.31,12.31,43200.0,11.006,11.015,11.006,11.006,43200.0
2005-08-01 13:30:00,12.32,12.32,12.31,12.31,47200.0,11.015,11.015,11.006,11.006,47200.0
2005-08-01 13:35:00,12.31,12.33,12.31,12.31,55200.0,11.006,11.0239,11.006,11.006,55200.0
2005-08-01 13:40:00,12.32,12.32,12.31,12.31,18800.0,11.015,11.015,11.006,11.006,18800.0
2005-08-01 13:45:00,12.31,12.31,12.31,12.31,23600.0,11.006,11.006,11.006,11.006,23600.0
2005-08-01 13:50:00,12.31,12.32,12.31,12.31,26000.0,11.006,11.015,11.006,11.006,26000.0
2005-08-01 13:55:00,12.31,12.33,12.31,12.31,56800.0,11.006,11.0239,11.006,11.006,56800.0
2005-08-01 14:00:00,12.31,12.32,12.31,12.32,51200.0,11.006,11.015,11.006,11.015,51200.0
2005-08-01 14:05:00,12.32,12.32,12.31,12.32,50800.0,11.015,11.015,11.006,11.015,50800.0
2005-08-01 14:10:00,12.32,12.36,12.31,12.33,39600.0,11.015,11.0507,11.006,11.0239,39600.0
2005-08-01 14:15:00,12.34,12.35,12.33,12.33,64000.0,11.0329,11.0418,11.0239,11.0239,64000.0
2005-08-01 14:20:00,12.33,12.35,12.33,12.34,84000.0,11.0239,11.0418,11.0239,11.0329,84000.0
2005-08-01 14:25:00,12.34,12.35,12.34,12.34,59600.0,11.0329,11.0418,11.0329,11.0329,59600.0
2005-08-01 14:30:00,12.34,12.36,12.34,12.35,69200.0,11.0329,11.0507,11.0329,11.0418,69200.0
2005-08-01 14:35:00,12.35,12.35,12.3,12.31,52800.0,11.0418,11.0418,10.9971,11.006,52800.0
2005-08-01 14:40:00,12.31,12.31,12.28,12.29,76400.0,11.006,11.006,10.9792,10.9881,76400.0
2005-08-01 14:45:00,12.29,12.29,12.28,12.29,32000.0,10.9881,10.9881,10.9792,10.9881,32000.0
2005-08-01 14:50:00,12.3,12.34,12.29,12.33,57600.0,10.9971,11.0329,10.9881,11.0239,57600.0
2005-08-01 14:55:00,12.33,12.34,12.29,12.29,92400.0,11.0239,11.0329,10.9881,10.9881,92400.0
2005-08-01 15:00:00,12.29,12.3,12.29,12.29,36000.0,10.9881,10.9971,10.9881,10.9881,36000.0
2005-08-01 15:05:00,12.29,12.31,12.29,12.31,30400.0,10.9881,11.006,10.9881,11.006,30400.0
2005-08-01 15:10:00,12.31,12.31,12.3,12.3,56000.0,11.006,11.006,10.9971,10.9971,56000.0
2005-08-01 15:15:00,12.3,12.3,12.29,12.3,34800.0,10.9971,10.9971,10.9881,10.9971,34800.0
2005-08-01 15:20:00,12.3,12.3,12.29,12.29,31600.0,10.9971,10.9971,10.9881,10.9881,31600.0
2005-08-01 15:25:00,12.29,12.3,12.29,12.3,66000.0,10.9881,10.9971,10.9881,10.9971,66000.0
2005-08-01 15:30:00,12.3,12.3,12.3,12.3,43200.0,10.9971,10.9971,10.9971,10.9971,43200.0
2005-08-01 15:35:00,12.3,12.3,12.29,12.29,91600.0,10.9971,10.9971,10.9881,10.9881,91600.0
2005-08-01 15:40:00,12.3,12.31,12.29,12.31,54000.0,10.9971,11.006,10.9881,11.006,54000.0
2005-08-01 15:45:00,12.3,12.31,12.29,12.3,134800.0,10.9971,11.006,10.9881,10.9971,134800.0
2005-08-01 15:50:00,12.3,12.31,12.3,12.31,64800.0,10.9971,11.006,10.9971,11.006,64800.0
2005-08-01 15:55:00,12.31,12.31,12.28,12.28,212800.0,11.006,11.006,10.9792,10.9792,212800.0
2005-08-02 09:30:00,12.36,12.37,12.28,12.36,371600.0,11.0507,11.0597,10.9792,11.0507,371600.0
2005-08-02 09:35:00,12.36,12.36,12.3,12.31,214800.0,11.0507,11.0507,10.9971,11.006,214800.0
2005-08-02 09:40:00,12.31,12.33,12.29,12.3,183600.0,11.006,11.0239,10.9881,10.9971,183600.0
2005-08-02 09:45:00,12.3,12.31,12.29,12.29,159200.0,10.9971,11.006,10.9881,10.9881,159200.0
2005-08-02 09:50:00,12.3,12.3,12.29,12.29,74400.0,10.9971,10.9971,10.9881,10.9881,74400.0
2005-08-02 09:55:00,12.29,12.3,12.29,12.29,44400.0,10.9881,10.9971,10.9881,10.9881,44400.0
2005-08-02 10:00:00,12.29,12.29,12.27,12.27,55200.0,10.9881,10.9881,10.9703,10.9703,55200.0
2005-08-02 10:05:00,12.28,12.29,12.27,12.29,51600.0,10.9792,10.9881,10.9703,10.9881,51600.0
2005-08-02 10:10:00,12.3,12.3,12.27,12.28,28400.0,10.9971,10.9971,10.9703,10.9792,28400.0
2005-08-02 10:15:00,12.28,12.29,12.27,12.28,56000.0,10.9792,10.9881,10.9703,10.9792,56000.0
2005-08-02 10:20:00,12.28,12.28,12.23,12.24,112000.0,10.9792,10.9792,10.9345,10.9434,112000.0
2005-08-02 10:25:00,12.25,12.27,12.22,12.22,49600.0,10.9524,10.9703,10.9256,10.9256,49600.0
2005-08-02 10:30:00,12.23,12.27,12.21,12.24,43200.0,10.9345,10.9703,10.9166,10.9434,43200.0
2005-08-02 10:35:00,12.25,12.26,12.24,12.25,10400.0,10.9524,10.9613,10.9434,10.9524,10400.0
2005-08-02 10:40:00,12.24,12.27,12.24,12.26,43600.0,10.9434,10.9703,10.9434,10.9613,43600.0
2005-08-02 10:45:00,12.26,12.28,12.25,12.26,42000.0,10.9613,10.9792,10.9524,10.9613,42000.0
2005-08-02 10:50:00,12.26,12.27,12.26,12.27,18400.0,10.9613,10.9703,10.9613,10.9703,18400.0
2005-08-02 10:55:00,12.26,12.27,12.25,12.26,42800.0,10.9613,10.9703,10.9524,10.9613,42800.0
2005-08-02 11:00:00,12.26,12.26,12.25,12.26,49200.0,10.9613,10.9613,10.9524,10.9613,49200.0
2005-08-02 11:05:00,12.26,12.26,12.25,12.25,33200.0,10.9613,10.9613,10.9524,10.9524,33200.0
2005-08-02 11:10:00,12.25,12.25,12.24,12.24,39200.0,10.9524,10.9524,10.9434,10.9434,39200.0
2005-08-02 11:15:00,12.24,12.26,12.24,12.26,39200.0,10.9434,10.9613,10.9434,10.9613,39200.0
2005-08-02 11:20:00,12.26,12.27,12.26,12.26,51600.0,10.9613,10.9703,10.9613,10.9613,51600.0
2005-08-02 11:25:00,12.26,12.28,12.25,12.28,90000.0,10.9613,10.9792,10.9524,10.9792,90000.0
2005-08-02 11:30:00,12.27,12.28,12.27,12.28,120000.0,10.9703,10.9792,10.9703,10.9792,120000.0
2005-08-02 11:35:00,12.28,12.32,12.28,12.31,107600.0,10.9792,11.015,10.9792,11.006,107600.0
2005-08-02 11:40:00,12.31,12.31,12.31,12.31,183200.0,11.006,11.006,11.006,11.006,183200.0
2005-08-02 11:45:00,12.31,12.32,12.31,12.31,64000.0,11.006,11.015,11.006,11.006,64000.0
2005-08-02 11:50:00,12.31,12.32,12.31,12.31,65600.0,11.006,11.015,11.006,11.006,65600.0
2005-08-02 11:55:00,12.31,12.32,12.31,12.31,66000.0,11.006,11.015,11.006,11.006,66000.0
2005-08-02 12:00:00,12.31,12.32,12.31,12.31,40800.0,11.006,11.015,11.006,11.006,40800.0
2005-08-02 12:05:00,12.31,12.32,12.31,12.31,34800.0,11.006,11.015,11.006,11.006,34800.0
2005-08-02 12:10:00,12.31,12.31,12.31,12.31,26800.0,11.006,11.006,11.006,11.006,26800.0
2005-08-02 12:15:00,12.31,12.32,12.31,12.32,49200.0,11.006,11.015,11.006,11.015,49200.0
2005-08-02 12:20:00,12.32,12.34,12.32,12.34,40000.0,11.015,11.0329,11.015,11.0329,40000.0
2005-08-02 12:25:00,12.34,12.36,12.33,12.36,119600.0,11.0329,11.0507,11.0239,11.0507,119600.0
2005-08-02 12:30:00,12.35,12.37,12.35,12.36,197600.0,11.0418,11.0597,11.0418,11.0507,197600.0
2005-08-02 12:35:00,12.36,12.36,12.36,12.36,50000.0,11.0507,11.0507,11.0507,11.0507,50000.0
2005-08-02 12:40:00,12.36,12.37,12.35,12.36,45600.0,11.0507,11.0597,11.0418,11.0507,45600.0
2005-08-02 12:45:00,12.36,12.39,12.35,12.38,164000.0,11.0507,11.0776,11.0418,11.0686,164000.0
2005-08-02 12:50:00,12.38,12.39,12.38,12.38,36400.0,11.0686,11.0776,11.0686,11.0686,36400.0
2005-08-02 12:55:00,12.38,12.39,12.38,12.39,7200.0,11.0686,11.0776,11.0686,11.0776,7200.0
2005-08-02 13:00:00,12.38,12.4,12.38,12.39,14000.0,11.0686,11.0865,11.0686,11.0776,14000.0
2005-08-02 13:05:00,12.38,12.38,12.37,12.38,19600.0,11.0686,11.0686,11.0597,11.0686,19600.0
2005-08-02 13:10:00,12.37,12.38,12.37,12.37,28000.0,11.0597,11.0686,11.0597,11.0597,28000.0
2005-08-02 13:15:00,12.37,12.37,12.35,12.36,102800.0,11.0597,11.0597,11.0418,11.0507,102800.0
2005-08-02 13:20:00,12.36,12.37,12.36,12.37,59200.0,11.0507,11.0597,11.0507,11.0597,59200.0
2005-08-02 13:25:00,12.37,12.37,12.37,12.37,7200.0,11.0597,11.0597,11.0597,11.0597,7200.0
2005-08-02 13:30:00,12.37,12.37,12.37,12.37,11600.0,11.0597,11.0597,11.0597,11.0597,11600.0
2005-08-02 13:35:00,12.37,12.37,12.37,12.37,18800.0,11.0597,11.0597,11.0597,11.0597,18800.0
2005-08-02 13:40:00,12.37,12.37,12.37,12.37,20000.0,11.0597,11.0597,11.0597,11.0597,20000.0
2005-08-02 13:45:00,12.37,12.37,12.36,12.36,30400.0,11.0597,11.0597,11.0507,11.0507,30400.0
2005-08-02 13:50:00,12.36,12.36,12.36,12.36,21200.0,11.0507,11.0507,11.0507,11.0507,21200.0
2005-08-02 13:55:00,12.36,12.36,12.36,12.36,48400.0,11.0507,11.0507,11.0507,11.0507,48400.0
2005-08-02 14:00:00,12.36,12.36,12.31,12.36,91600.0,11.0507,11.0507,11.006,11.0507,91600.0
2005-08-02 14:05:00,12.36,12.37,12.36,12.36,37200.0,11.0507,11.0597,11.0507,11.0507,37200.0
2005-08-02 14:10:00,12.36,12.37,12.36,12.37,28400.0,11.0507,11.0597,11.0507,11.0597,28400.0
2005-08-02 14:15:00,12.37,12.37,12.35,12.35,8400.0,11.0597,11.0597,11.0418,11.0418,8400.0
2005-08-02 14:20:00,12.35,12.35,12.33,12.33,17200.0,11.0418,11.0418,11.0239,11.0239,17200.0
2005-08-02 14:25:00,12.33,12.34,12.33,12.33,21200.0,11.0239,11.0329,11.0239,11.0239,21200.0
2005-08-02 14:30:00,12.33,12.34,12.31,12.34,41200.0,11.0239,11.0329,11.006,11.0329,41200.0
2005-08-02 14:35:00,12.34,12.34,12.32,12.32,22400.0,11.0329,11.0329,11.015,11.015,22400.0
2005-08-02 14:40:00,12.33,12.36,12.33,12.35,23600.0,11.0239,11.0507,11.0239,11.0418,23600.0
2005-08-02 14:45:00,12.35,12.37,12.35,12.37,23600.0,11.0418,11.0597,11.0418,11.0597,23600.0
2005-08-02 14:50:00,12.37,12.37,12.36,12.37,39600.0,11.0597,11.0597,11.0507,11.0597,39600.0
2005-08-02 14:55:00,12.36,12.37,12.35,12.37,55200.0,11.0507,11.0597,11.0418,11.0597,55200.0
2005-08-02 15:00:00,12.37,12.37,12.33,12.35,63600.0,11.0597,11.0597,11.0239,11.0418,63600.0
2005-08-02 15:05:00,12.35,12.38,12.35,12.37,86000.0,11.0418,11.0686,11.0418,11.0597,86000.0
2005-08-02 15:10:00,12.37,12.38,12.37,12.37,149600.0,11.0597,11.0686,11.0597,11.0597,149600.0
2005-08-02 15:15:00,12.37,12.37,12.37,12.37,82400.0,11.0597,11.0597,11.0597,11.0597,82400.0
2005-08-02 15:20:00,12.37,12.38,12.37,12.38,96400.0,11.0597,11.0686,11.0597,11.0686,96400.0
2005-08-02 15:25:00,12.38,12.38,12.37,12.38,59200.0,11.0686,11.0686,11.0597,11.0686,59200.0
2005-08-02 15:30:00,12.38,12.38,12.37,12.38,66400.0,11.0686,11.0686,11.0597,11.0686,66400.0
2005-08-02 15:35:00,12.38,12.38,12.38,12.38,42400.0,11.0686,11.0686,11.0686,11.0686,42400.0
2005-08-02 15:40:00,12.38,12.38,12.38,12.38,117200.0,11.0686,11.0686,11.0686,11.0686,117200.0
2005-08-02 15:45:00,12.38,12.38,12.38,12.38,50800.0,11.0686,11.0686,11.0686,11.0686,50800.0
2005-08-02 15:50:00,12.38,12.38,12.37,12.38,92800.0,11.0686,11.0686,11.0597,11.0686,92800.0
2005-08-02 15:55:00,12.38,12.38,12.35,12.36,138800.0,11.0686,11.0686,11.0418,11.0507,138800.0
2005-08-03 09:30:00,12.38,12.42,12.34,12.4,194400.0,11.0686,11.1044,11.0329,11.0865,194400.0
2005-08-03 09:35:00,12.4,12.47,12.39,12.44,171200.0,11.0865,11.1491,11.0776,11.1223,171200.0
2005-08-03 09:40:00,12.44,12.44,12.41,12.41,40800.0,11.1223,11.1223,11.0954,11.0954,40800.0
2005-08-03 09:45:00,12.42,12.43,12.4,12.42,78000.0,11.1044,11.1133,11.0865,11.1044,78000.0
2005-08-03 09:50:00,12.42,12.42,12.39,12.39,62800.0,11.1044,11.1044,11.0776,11.0776,62800.0
2005-08-03 09:55:00,12.4,12.4,12.38,12.38,157600.0,11.0865,11.0865,11.0686,11.0686,157600.0
2005-08-03 10:00:00,12.38,12.39,12.38,12.38,121200.0,11.0686,11.0776,11.0686,11.0686,121200.0
2005-08-03 10:05:00,12.38,12.38,12.36,12.37,81200.0,11.0686,11.0686,11.0507,11.0597,81200.0
2005-08-03 10:10:00,12.37,12.38,12.36,12.36,135600.0,11.0597,11.0686,11.0507,11.0507,135600.0
2005-08-03 10:15:00,12.37,12.37,12.34,12.34,67600.0,11.0597,11.0597,11.0329,11.0329,67600.0
2005-08-03 10:20:00,12.35,12.38,12.35,12.36,119600.0,11.0418,11.0686,11.0418,11.0507,119600.0
2005-08-03 10:25:00,12.37,12.38,12.36,12.37,34800.0,11.0597,11.0686,11.0507,11.0597,34800.0
2005-08-03 10:30:00,12.37,12.38,12.34,12.36,48800.0,11.0597,11.0686,11.0329,11.0507,48800.0
2005-08-03 10:35:00,12.35,12.36,12.32,12.34,111200.0,11.0418,11.0507,11.015,11.0329,111200.0
2005-08-03 10:40:00,12.34,12.37,12.33,12.37,136400.0,11.0329,11.0597,11.0239,11.0597,136400.0
2005-08-03 10:45:00,12.38,12.4,12.36,12.38,72000.0,11.0686,11.0865,11.0507,11.0686,72000.0
2005-08-03 10:50:00,12.38,12.39,12.37,12.38,195200.0,11.0686,11.0776,11.0597,11.0686,195200.0
2005-08-03 10:55:00,12.38,12.4,12.35,12.36,79600.0,11.0686,11.0865,11.0418,11.0507,79600.0
2005-08-03 11:00:00,12.36,12.37,12.36,12.36,60000.0,11.0507,11.0597,11.0507,11.0507,60000.0
2005-08-03 11:05:00,12.37,12.37,12.31,12.31,50400.0,11.0597,11.0597,11.006,11.006,50400.0
2005-08-03 11:10:00,12.31,12.32,12.3,12.3,122800.0,11.006,11.015,10.9971,10.9971,122800.0
2005-08-03 11:15:00,12.31,12.32,12.3,12.31,61200.0,11.006,11.015,10.9971,11.006,61200.0
2005-08-03 11:20:00,12.31,12.33,12.3,12.31,84000.0,11.006,11.0239,10.9971,11.006,84000.0
2005-08-03 11:25:00,12.31,12.33,12.31,12.32,125600.0,11.006,11.0239,11.006,11.015,125600.0
2005-08-03 11:30:00,12.31,12.33,12.31,12.31,40800.0,11.006,11.0239,11.006,11.006,40800.0
2005-08-03 11:35:00,12.31,12.32,12.31,12.31,30400.0,11.006,11.015,11.006,11.006,30400.0
2005-08-03 11:40:00,12.31,12.34,12.31,12.32,86000.0,11.006,11.0329,11.006,11.015,86000.0
2005-08-03 11:45:00,12.32,12.32,12.31,12.31,34800.0,11.015,11.015,11.006,11.006,34800.0
2005-08-03 11:50:00,12.3,12.31,12.3,12.31,397200.0,10.9971,11.006,10.9971,11.006,397200.0
2005-08-03 11:55:00,12.31,12.31,12.31,12.31,25200.0,11.006,11.006,11.006,11.006,25200.0
2005-08-03 12:00:00,12.31,12.32,12.3,12.32,426000.0,11.006,11.015,10.9971,11.015,426000.0
2005-08-03 12:05:00,12.32,12.32,12.31,12.31,88800.0,11.015,11.015,11.006,11.006,88800.0
2005-08-03 12:10:00,12.31,12.31,12.3,12.31,201200.0,11.006,11.006,10.9971,11.006,201200.0
2005-08-03 12:15:00,12.3,12.32,12.3,12.31,107200.0,10.9971,11.015,10.9971,11.006,107200.0
2005-08-03 12:20:00,12.31,12.33,12.3,12.33,43200.0,11.006,11.0239,10.9971,11.0239,43200.0
2005-08-03 12:25:00,12.34,12.34,12.31,12.34,67600.0,11.0329,11.0329,11.006,11.0329,67600.0
2005-08-03 12:30:00,12.34,12.37,12.34,12.36,313600.0,11.0329,11.0597,11.0329,11.0507,313600.0
2005-08-03 12:35:00,12.36,12.36,12.33,12.35,25600.0,11.0507,11.0507,11.0239,11.0418,25600.0
2005-08-03 12:40:00,12.35,12.35,12.35,12.35,46000.0,11.0418,11.0418,11.0418,11.0418,46000.0
2005-08-03 12:45:00,12.35,12.36,12.35,12.36,13600.0,11.0418,11.0507,11.0418,11.0507,13600.0
2005-08-03 12:50:00,12.36,12.36,12.35,12.35,56400.0,11.0507,11.0507,11.0418,11.0418,56400.0
2005-08-03 12:55:00,12.35,12.35,12.35,12.35,18400.0,11.0418,11.0418,11.0418,11.0418,18400.0
2005-08-03 13:00:00,12.34,12.34,12.3,12.31,26000.0,11.0329,11.0329,10.9971,11.006,26000.0
2005-08-03 13:05:00,12.31,12.35,12.31,12.35,24400.0,11.006,11.0418,11.006,11.0418,24400.0
2005-08-03 13:10:00,12.35,12.36,12.35,12.36,80400.0,11.0418,11.0507,11.0418,11.0507,80400.0
2005-08-03 13:15:00,12.36,12.38,12.36,12.38,97600.0,11.0507,11.0686,11.0507,11.0686,97600.0
2005-08-03 13:20:00,12.37,12.38,12.37,12.38,19200.0,11.0597,11.0686,11.0597,11.0686,19200.0
2005-08-03 13:25:00,12.38,12.4,12.38,12.4,37600.0,11.0686,11.0865,11.0686,11.0865,37600.0
2005-08-03 13:30:00,12.4,12.4,12.35,12.35,24400.0,11.0865,11.0865,11.0418,11.0418,24400.0
2005-08-03 13:35:00,12.35,12.35,12.32,12.32,9200.0,11.0418,11.0418,11.015,11.015,9200.0
2005-08-03 13:40:00,12.32,12.35,12.32,12.34,28800.0,11.015,11.0418,11.015,11.0329,28800.0
2005-08-03 13:45:00,12.34,12.34,12.34,12.34,11600.0,11.0329,11.0329,11.0329,11.0329,11600.0
2005-08-03 13:50:00,12.35,12.35,12.34,12.35,8000.0,11.0418,11.0418,11.0329,11.0418,8000.0
2005-08-03 13:55:00,12.35,12.35,12.34,12.34,8800.0,11.0418,11.0418,11.0329,11.0329,8800.0
2005-08-03 14:00:00,12.35,12.38,12.35,12.38,26400.0,11.0418,11.0686,11.0418,11.0686,26400.0
2005-08-03 14:05:00,12.37,12.38,12.37,12.38,12400.0,11.0597,11.0686,11.0597,11.0686,12400.0
2005-08-03 14:10:00,12.37,12.38,12.36,12.38,9200.0,11.0597,11.0686,11.0507,11.0686,9200.0
2005-08-03 14:15:00,12.38,12.47,12.36,12.36,23600.0,11.0686,11.1491,11.0507,11.0507,23600.0
2005-08-03 14:20:00,12.37,12.37,12.34,12.35,12800.0,11.0597,11.0597,11.0329,11.0418,12800.0
2005-08-03 14:25:00,12.34,12.36,12.33,12.36,77200.0,11.0329,11.0507,11.0239,11.0507,77200.0
2005-08-03 14:30:00,12.36,12.36,12.34,12.36,22000.0,11.0507,11.0507,11.0329,11.0507,22000.0
2005-08-03 14:35:00,12.36,12.39,12.36,12.36,38000.0,11.0507,11.0776,11.0507,11.0507,38000.0
2005-08-03 14:40:00,12.37,12.37,12.34,12.35,15200.0,11.0597,11.0597,11.0329,11.0418,15200.0
2005-08-03 14:45:00,12.36,12.38,12.36,12.38,31600.0,11.0507,11.0686,11.0507,11.0686,31600.0
2005-08-03 14:50:00,12.37,12.38,12.36,12.37,18000.0,11.0597,11.0686,11.0507,11.0597,18000.0
2005-08-03 14:55:00,12.36,12.37,12.36,12.36,6000.0,11.0507,11.0597,11.0507,11.0507,6000.0
2005-08-03 15:00:00,12.37,12.38,12.36,12.37,27200.0,11.0597,11.0686,11.0507,11.0597,27200.0
2005-08-03 15:05:00,12.36,12.38,12.36,12.38,38800.0,11.0507,11.0686,11.0507,11.0686,38800.0
2005-08-03 15:10:00,12.37,12.39,12.37,12.38,33200.0,11.0597,11.0776,11.0597,11.0686,33200.0
2005-08-03 15:15:00,12.38,12.38,12.36,12.38,67200.0,11.0686,11.0686,11.0507,11.0686,67200.0
2005-08-03 15:20:00,12.37,12.38,12.37,12.37,31200.0,11.0597,11.0686,11.0597,11.0597,31200.0
2005-08-03 15:25:00,12.38,12.38,12.38,12.38,14800.0,11.0686,11.0686,11.0686,11.0686,14800.0
2005-08-03 15:30:00,12.38,12.38,12.37,12.37,29200.0,11.0686,11.0686,11.0597,11.0597,29200.0
2005-08-03 15:35:00,12.37,12.38,12.37,12.38,30000.0,11.0597,11.0686,11.0597,11.0686,30000.0
2005-08-03 15:40:00,12.38,12.38,12.37,12.37,33600.0,11.0686,11.0686,11.0597,11.0597,33600.0
2005-08-03 15:45:00,12.38,12.38,12.37,12.37,33600.0,11.0686,11.0686,11.0597,11.0597,33600.0
2005-08-03 15:50:00,12.37,12.38,12.37,12.37,118800.0,11.0597,11.0686,11.0597,11.0597,118800.0
2005-08-03 15:55:00,12.37,12.38,12.36,12.38,141600.0,11.0597,11.0686,11.0507,11.0686,141600.0
2005-08-04 09:30:00,12.38,12.38,12.28,12.34,167600.0,11.0686,11.0686,10.9792,11.0329,167600.0
2005-08-04 09:35:00,12.34,12.35,12.31,12.33,31200.0,11.0329,11.0418,11.006,11.0239,31200.0
2005-08-04 09:40:00,12.32,12.33,12.29,12.3,37200.0,11.015,11.0239,10.9881,10.9971,37200.0
2005-08-04 09:45:00,12.29,12.3,12.26,12.28,44000.0,10.9881,10.9971,10.9613,10.9792,44000.0
2005-08-04 09:50:00,12.27,12.29,12.26,12.26,38800.0,10.9703,10.9881,10.9613,10.9613,38800.0
2005-08-04 09:55:00,12.26,12.27,12.24,12.24,219200.0,10.9613,10.9703,10.9434,10.9434,219200.0
2005-08-04 10:00:00,12.24,12.24,12.18,12.18,162800.0,10.9434,10.9434,10.8898,10.8898,162800.0
2005-08-04 10:05:00,12.17,12.2,12.17,12.18,117200.0,10.8809,10.9077,10.8809,10.8898,117200.0
2005-08-04 10:10:00,12.18,12.19,12.14,12.17,184000.0,10.8898,10.8987,10.854,10.8809,184000.0
2005-08-04 10:15:00,12.17,12.19,12.16,12.18,280400.0,10.8809,10.8987,10.8719,10.8898,280400.0
2005-08-04 10:20:00,12.19,12.21,12.18,12.2,45600.0,10.8987,10.9166,10.8898,10.9077,45600.0
2005-08-04 10:25:00,12.2,12.26,12.2,12.24,38800.0,10.9077,10.9613,10.9077,10.9434,38800.0
2005-08-04 10:30:00,12.24,12.26,12.22,12.22,63200.0,10.9434,10.9613,10.9256,10.9256,63200.0
2005-08-04 10:35:00,12.24,12.25,12.23,12.25,48000.0,10.9434,10.9524,10.9345,10.9524,48000.0
2005-08-04 10:40:00,12.25,12.25,12.24,12.24,48000.0,10.9524,10.9524,10.9434,10.9434,48000.0
2005-08-04 10:45:00,12.24,12.26,12.24,12.24,36800.0,10.9434,10.9613,10.9434,10.9434,36800.0
2005-08-04 10:50:00,12.23,12.24,12.22,12.22,103600.0,10.9345,10.9434,10.9256,10.9256,103600.0
2005-08-04 10:55:00,12.23,12.24,12.22,12.22,43600.0,10.9345,10.9434,10.9256,10.9256,43600.0
2005-08-04 11:00:00,12.22,12.3,12.22,12.27,46400.0,10.9256,10.9971,10.9256,10.9703,46400.0
2005-08-04 11:05:00,12.26,12.29,12.25,12.29,42800.0,10.9613,10.9881,10.9524,10.9881,42800.0
2005-08-04 11:10:00,12.3,12.3,12.26,12.27,53600.0,10.9971,10.9971,10.9613,10.9703,53600.0
2005-08-04 11:15:00,12.27,12.28,12.27,12.27,38800.0,10.9703,10.9792,10.9703,10.9703,38800.0
2005-08-04 11:20:00,12.27,12.3,12.27,12.3,58800.0,10.9703,10.9971,10.9703,10.9971,58800.0
2005-08-04 11:25:00,12.3,12.3,12.29,12.3,14400.0,10.9971,10.9971,10.9881,10.9971,14400.0
2005-08-04 11:30:00,12.3,12.3,12.28,12.28,23200.0,10.9971,10.9971,10.9792,10.9792,23200.0
2005-08-04 11:35:00,12.28,12.28,12.25,12.27,56400.0,10.9792,10.9792,10.9524,10.9703,56400.0
2005-08-04 11:40:00,12.27,12.27,12.26,12.26,46800.0,10.9703,10.9703,10.9613,10.9613,46800.0
2005-08-04 11:45:00,12.26,12.26,12.24,12.25,50400.0,10.9613,10.9613,10.9434,10.9524,50400.0
2005-08-04 11:50:00,12.25,12.26,12.25,12.26,12800.0,10.9524,10.9613,10.9524,10.9613,12800.0
2005-08-04 11:55:00,12.27,12.27,12.24,12.24,34000.0,10.9703,10.9703,10.9434,10.9434,34000.0
2005-08-04 12:00:00,12.24,12.25,12.24,12.25,223600.0,10.9434,10.9524,10.9434,10.9524,223600.0
2005-08-04 12:05:00,12.24,12.27,12.23,12.26,63600.0,10.9434,10.9703,10.9345,10.9613,63600.0
2005-08-04 12:10:00,12.26,12.26,12.26,12.26,10000.0,10.9613,10.9613,10.9613,10.9613,10000.0
2005-08-04 12:15:00,12.26,12.27,12.26,12.26,37600.0,10.9613,10.9703,10.9613,10.9613,37600.0
2005-08-04 12:20:00,12.26,12.27,12.25,12.27,21200.0,10.9613,10.9703,10.9524,10.9703,21200.0
2005-08-04 12:25:00,12.27,12.28,12.27,12.28,18400.0,10.9703,10.9792,10.9703,10.9792,18400.0
2005-08-04 12:30:00,12.28,12.28,12.26,12.26,34800.0,10.9792,10.9792,10.9613,10.9613,34800.0
2005-08-04 12:35:00,12.26,12.27,12.26,12.27,32400.0,10.9613,10.9703,10.9613,10.9703,32400.0
2005-08-04 12:40:00,12.27,12.27,12.25,12.25,32400.0,10.9703,10.9703,10.9524,10.9524,32400.0
2005-08-04 12:45:00,12.25,12.25,12.22,12.23,26800.0,10.9524,10.9524,10.9256,10.9345,26800.0
2005-08-04 12:50:00,12.23,12.24,12.22,12.24,42800.0,10.9345,10.9434,10.9256,10.9434,42800.0
2005-08-04 12:55:00,12.24,12.26,12.24,12.24,19200.0,10.9434,10.9613,10.9434,10.9434,19200.0
2005-08-04 13:00:00,12.24,12.26,12.24,12.26,18400.0,10.9434,10.9613,10.9434,10.9613,18400.0
2005-08-04 13:05:00,12.26,12.26,12.25,12.25,14000.0,10.9613,10.9613,10.9524,10.9524,14000.0
2005-08-04 13:10:00,12.25,12.26,12.25,12.26,8000.0,10.9524,10.9613,10.9524,10.9613,8000.0
2005-08-04 13:15:00,12.26,12.26,12.26,12.26,12000.0,10.9613,10.9613,10.9613,10.9613,12000.0
2005-08-04 13:20:00,12.27,12.27,12.22,12.27,73600.0,10.9703,10.9703,10.9256,10.9703,73600.0
2005-08-04 13:25:00,12.27,12.27,12.23,12.25,36800.0,10.9703,10.9703,10.9345,10.9524,36800.0
2005-08-04 13:30:00,12.26,12.27,12.24,12.26,31200.0,10.9613,10.9703,10.9434,10.9613,31200.0
2005-08-04 13:35:00,12.26,12.27,12.25,12.25,36400.0,10.9613,10.9703,10.9524,10.9524,36400.0
2005-08-04 13:40:00,12.26,12.28,12.26,12.27,27600.0,10.9613,10.9792,10.9613,10.9703,27600.0
2005-08-04 13:45:00,12.27,12.29,12.27,12.27,49200.0,10.9703,10.9881,10.9703,10.9703,49200.0
2005-08-04 13:50:00,12.27,12.27,12.25,12.26,20000.0,10.9703,10.9703,10.9524,10.9613,20000.0
2005-08-04 13:55:00,12.26,12.27,12.26,12.26,18400.0,10.9613,10.9703,10.9613,10.9613,18400.0
2005-08-04 14:00:00,12.26,12.28,12.26,12.27,15200.0,10.9613,10.9792,10.9613,10.9703,15200.0
2005-08-04 14:05:00,12.27,12.28,12.27,12.28,32800.0,10.9703,10.9792,10.9703,10.9792,32800.0
2005-08-04 14:10:00,12.28,12.28,12.27,12.27,144000.0,10.9792,10.9792,10.9703,10.9703,144000.0
2005-08-04 14:15:00,12.27,12.28,12.27,12.27,17600.0,10.9703,10.9792,10.9703,10.9703,17600.0
2005-08-04 14:20:00,12.27,12.28,12.27,12.28,7200.0,10.9703,10.9792,10.9703,10.9792,7200.0
2005-08-04 14:25:00,12.27,12.27,12.24,12.25,23600.0,10.9703,10.9703,10.9434,10.9524,23600.0
2005-08-04 14:30:00,12.25,12.26,12.25,12.26,10000.0,10.9524,10.9613,10.9524,10.9613,10000.0
2005-08-04 14:35:00,12.26,12.27,12.26,12.26,8000.0,10.9613,10.9703,10.9613,10.9613,8000.0
2005-08-04 14:40:00,12.27,12.27,12.26,12.26,17200.0,10.9703,10.9703,10.9613,10.9613,17200.0
2005-08-04 14:45:00,12.26,12.27,12.26,12.27,66000.0,10.9613,10.9703,10.9613,10.9703,66000.0
2005-08-04 14:50:00,12.27,12.28,12.27,12.27,28800.0,10.9703,10.9792,10.9703,10.9703,28800.0
2005-08-04 14:55:00,12.27,12.28,12.27,12.28,77600.0,10.9703,10.9792,10.9703,10.9792,77600.0
2005-08-04 15:00:00,12.28,12.31,12.27,12.31,38400.0,10.9792,11.006,10.9703,11.006,38400.0
2005-08-04 15:05:00,12.3,12.3,12.27,12.28,32800.0,10.9971,10.9971,10.9703,10.9792,32800.0
2005-08-04 15:10:00,12.27,12.28,12.27,12.28,56400.0,10.9703,10.9792,10.9703,10.9792,56400.0
2005-08-04 15:15:00,12.28,12.3,12.27,12.3,52000.0,10.9792,10.9971,10.9703,10.9971,52000.0
2005-08-04 15:20:00,12.3,12.3,12.28,12.28,39600.0,10.9971,10.9971,10.9792,10.9792,39600.0
2005-08-04 15:25:00,12.28,12.29,12.28,12.29,19200.0,10.9792,10.9881,10.9792,10.9881,19200.0
2005-08-04 15:30:00,12.28,12.29,12.28,12.28,23600.0,10.9792,10.9881,10.9792,10.9792,23600.0
2005-08-04 15:35:00,12.28,12.29,12.27,12.28,45200.0,10.9792,10.9881,10.9703,10.9792,45200.0
2005-08-04 15:40:00,12.28,12.29,12.26,12.27,93200.0,10.9792,10.9881,10.9613,10.9703,93200.0
2005-08-04 15:45:00,12.26,12.27,12.26,12.27,75200.0,10.9613,10.9703,10.9613,10.9703,75200.0
2005-08-04 15:50:00,12.27,12.27,12.25,12.26,76000.0,10.9703,10.9703,10.9524,10.9613,76000.0
2005-08-04 15:55:00,12.26,12.28,12.25,12.25,110400.0,10.9613,10.9792,10.9524,10.9524,110400.0
2005-08-05 09:30:00,12.21,12.29,12.2,12.22,84400.0,10.9166,10.9881,10.9077,10.9256,84400.0
2005-08-05 09:35:00,12.21,12.23,12.21,12.22,29600.0,10.9166,10.9345,10.9166,10.9256,29600.0
2005-08-05 09:40:00,12.22,12.22,12.21,12.21,33600.0,10.9256,10.9256,10.9166,10.9166,33600.0
2005-08-05 09:45:00,12.21,12.22,12.19,12.21,28800.0,10.9166,10.9256,10.8987,10.9166,28800.0
2005-08-05 09:50:00,12.2,12.22,12.2,12.21,39600.0,10.9077,10.9256,10.9077,10.9166,39600.0
2005-08-05 09:55:00,12.22,12.22,12.2,12.2,68800.0,10.9256,10.9256,10.9077,10.9077,68800.0
2005-08-05 10:00:00,12.2,12.22,12.19,12.2,148400.0,10.9077,10.9256,10.8987,10.9077,148400.0
2005-08-05 10:05:00,12.21,12.22,12.14,12.16,104800.0,10.9166,10.9256,10.854,10.8719,104800.0
2005-08-05 10:10:00,12.16,12.16,12.13,12.13,150800.0,10.8719,10.8719,10.8451,10.8451,150800.0
2005-08-05 10:15:00,12.13,12.15,12.12,12.13,245600.0,10.8451,10.863,10.8362,10.8451,245600.0
2005-08-05 10:20:00,12.14,12.14,12.06,12.07,160400.0,10.854,10.854,10.7825,10.7915,160400.0
2005-08-05 10:25:00,12.07,12.13,12.01,12.07,400800.0,10.7915,10.8451,10.7378,10.7915,400800.0
2005-08-05 10:30:00,12.07,12.1,12.05,12.05,52400.0,10.7915,10.8183,10.7736,10.7736,52400.0
2005-08-05 10:35:00,12.05,12.08,12.05,12.08,41200.0,10.7736,10.8004,10.7736,10.8004,41200.0
2005-08-05 10:40:00,12.08,12.08,12.03,12.03,82000.0,10.8004,10.8004,10.7557,10.7557,82000.0
2005-08-05 10:45:00,12.05,12.05,12.03,12.03,47600.0,10.7736,10.7736,10.7557,10.7557,47600.0
2005-08-05 10:50:00,12.03,12.05,11.97,11.97,274000.0,10.7557,10.7736,10.702,10.702,274000.0
2005-08-05 10:55:00,11.98,12.03,11.96,12.03,169200.0,10.711,10.7557,10.6931,10.7557,169200.0
2005-08-05 11:00:00,12.03,12.05,12.01,12.01,54800.0,10.7557,10.7736,10.7378,10.7378,54800.0
2005-08-05 11:05:00,12.01,12.03,12.01,12.02,57600.0,10.7378,10.7557,10.7378,10.7467,57600.0
2005-08-05 11:10:00,12.03,12.03,12.01,12.02,81200.0,10.7557,10.7557,10.7378,10.7467,81200.0
2005-08-05 11:15:00,12.03,12.03,12.01,12.01,68800.0,10.7557,10.7557,10.7378,10.7378,68800.0
2005-08-05 11:20:00,12.01,12.02,12.01,12.01,52400.0,10.7378,10.7467,10.7378,10.7378,52400.0
2005-08-05 11:25:00,12.01,12.01,11.97,11.99,73200.0,10.7378,10.7378,10.702,10.7199,73200.0
2005-08-05 11:30:00,12.0,12.0,11.93,11.95,120800.0,10.7289,10.7289,10.6663,10.6842,120800.0
2005-08-05 11:35:00,11.95,11.96,11.93,11.96,103200.0,10.6842,10.6931,10.6663,10.6931,103200.0
2005-08-05 11:40:00,11.96,11.96,11.93,11.93,58800.0,10.6931,10.6931,10.6663,10.6663,58800.0
2005-08-05 11:45:00,11.94,11.95,11.93,11.93,51600.0,10.6752,10.6842,10.6663,10.6663,51600.0
2005-08-05 11:50:00,11.93,11.93,11.84,11.85,238000.0,10.6663,10.6663,10.5858,10.5948,238000.0
2005-08-05 11:55:00,11.85,11.86,11.83,11.83,133600.0,10.5948,10.6037,10.5769,10.5769,133600.0
2005-08-05 12:00:00,11.84,11.93,11.83,11.93,96800.0,10.5858,10.6663,10.5769,10.6663,96800.0
2005-08-05 12:05:00,11.93,11.99,11.93,11.98,227600.0,10.6663,10.7199,10.6663,10.711,227600.0
2005-08-05 12:10:00,11.97,11.99,11.97,11.98,84400.0,10.702,10.7199,10.702,10.711,84400.0
2005-08-05 12:15:00,11.98,11.98,11.96,11.96,64800.0,10.711,10.711,10.6931,10.6931,64800.0
2005-08-05 12:20:00,11.97,11.97,11.93,11.95,16800.0,10.702,10.702,10.6663,10.6842,16800.0
2005-08-05 12:25:00,11.95,11.96,11.92,11.95,29200.0,10.6842,10.6931,10.6573,10.6842,29200.0
2005-08-05 12:30:00,11.95,11.95,11.9,11.92,58400.0,10.6842,10.6842,10.6395,10.6573,58400.0
2005-08-05 12:35:00,11.92,11.96,11.9,11.92,59200.0,10.6573,10.6931,10.6395,10.6573,59200.0
2005-08-05 12:40:00,11.92,11.92,11.88,11.88,50800.0,10.6573,10.6573,10.6216,10.6216,50800.0
2005-08-05 12:45:00,11.89,11.91,11.88,11.89,35200.0,10.6305,10.6484,10.6216,10.6305,35200.0
2005-08-05 12:50:00,11.89,11.9,11.88,11.88,24000.0,10.6305,10.6395,10.6216,10.6216,24000.0
2005-08-05 12:55:00,11.88,11.89,11.85,11.89,57600.0,10.6216,10.6305,10.5948,10.6305,57600.0
2005-08-05 13:00:00,11.89,11.92,11.89,11.9,31600.0,10.6305,10.6573,10.6305,10.6395,31600.0
2005-08-05 13:05:00,11.9,11.92,11.9,11.92,27200.0,10.6395,10.6573,10.6395,10.6573,27200.0
2005-08-05 13:10:00,11.91,11.95,11.91,11.95,31600.0,10.6484,10.6842,10.6484,10.6842,31600.0
2005-08-05 13:15:00,11.94,11.94,11.9,11.9,69600.0,10.6752,10.6752,10.6395,10.6395,69600.0
2005-08-05 13:20:00,11.91,11.91,11.89,11.89,43600.0,10.6484,10.6484,10.6305,10.6305,43600.0
2005-08-05 13:25:00,11.9,11.9,11.88,11.88,11600.0,10.6395,10.6395,10.6216,10.6216,11600.0
2005-08-05 13:30:00,11.88,11.89,11.88,11.88,95600.0,10.6216,10.6305,10.6216,10.6216,95600.0
2005-08-05 13:35:00,11.88,11.89,11.88,11.88,11600.0,10.6216,10.6305,10.6216,10.6216,11600.0
2005-08-05 13:40:00,11.88,11.88,11.88,11.88,14800.0,10.6216,10.6216,10.6216,10.6216,14800.0
2005-08-05 13:45:00,11.88,11.88,11.84,11.86,38000.0,10.6216,10.6216,10.5858,10.6037,38000.0
2005-08-05 13:50:00,11.86,11.88,11.85,11.87,39600.0,10.6037,10.6216,10.5948,10.6126,39600.0
2005-08-05 13:55:00,11.85,11.87,11.84,11.84,11200.0,10.5948,10.6126,10.5858,10.5858,11200.0
2005-08-05 14:00:00,11.84,11.86,11.84,11.86,11200.0,10.5858,10.6037,10.5858,10.6037,11200.0
2005-08-05 14:05:00,11.84,11.87,11.84,11.85,28800.0,10.5858,10.6126,10.5858,10.5948,28800.0
2005-08-05 14:10:00,11.85,11.86,11.84,11.84,89200.0,10.5948,10.6037,10.5858,10.5858,89200.0
2005-08-05 14:15:00,11.84,11.86,11.84,11.86,15200.0,10.5858,10.6037,10.5858,10.6037,15200.0
2005-08-05 14:20:00,11.86,11.9,11.85,11.9,114000.0,10.6037,10.6395,10.5948,10.6395,114000.0
2005-08-05 14:25:00,11.9,11.9,11.89,11.89,47200.0,10.6395,10.6395,10.6305,10.6305,47200.0
2005-08-05 14:30:00,11.9,11.92,11.9,11.91,73600.0,10.6395,10.6573,10.6395,10.6484,73600.0
2005-08-05 14:35:00,11.91,11.92,11.9,11.91,47600.0,10.6484,10.6573,10.6395,10.6484,47600.0
2005-08-05 14:40:00,11.9,11.91,11.88,11.89,22800.0,10.6395,10.6484,10.6216,10.6305,22800.0
2005-08-05 14:45:00,11.89,11.9,11.88,11.9,66000.0,10.6305,10.6395,10.6216,10.6395,66000.0
2005-08-05 14:50:00,11.89,11.93,11.89,11.91,42000.0,10.6305,10.6663,10.6305,10.6484,42000.0
2005-08-05 14:55:00,11.91,11.93,11.91,11.93,48000.0,10.6484,10.6663,10.6484,10.6663,48000.0
2005-08-05 15:00:00,11.94,11.94,11.91,11.92,40400.0,10.6752,10.6752,10.6484,10.6573,40400.0
2005-08-05 15:05:00,11.91,11.91,11.88,11.88,15600.0,10.6484,10.6484,10.6216,10.6216,15600.0
2005-08-05 15:10:00,11.88,11.9,11.86,11.89,38000.0,10.6216,10.6395,10.6037,10.6305,38000.0
2005-08-05 15:15:00,11.89,11.89,11.87,11.88,38000.0,10.6305,10.6305,10.6126,10.6216,38000.0
2005-08-05 15:20:00,11.88,11.91,11.88,11.9,30400.0,10.6216,10.6484,10.6216,10.6395,30400.0
2005-08-05 15:25:00,11.88,11.88,11.86,11.88,28000.0,10.6216,10.6216,10.6037,10.6216,28000.0
2005-08-05 15:30:00,11.89,11.92,11.86,11.88,63200.0,10.6305,10.6573,10.6037,10.6216,63200.0
2005-08-05 15:35:00,11.88,11.94,11.88,11.92,76400.0,10.6216,10.6752,10.6216,10.6573,76400.0
2005-08-05 15:40:00,11.93,11.94,11.91,11.93,104000.0,10.6663,10.6752,10.6484,10.6663,104000.0
2005-08-05 15:45:00,11.94,11.94,11.92,11.92,80800.0,10.6752,10.6752,10.6573,10.6573,80800.0
2005-08-05 15:50:00,11.92,11.93,11.88,11.9,109200.0,10.6573,10.6663,10.6216,10.6395,109200.0
2005-08-05 15:55:00,11.9,11.94,11.9,11.94,643200.0,10.6395,10.6752,10.6395,10.6752,643200.0
2005-08-08 09:30:00,11.95,12.06,11.95,12.06,191200.0,10.6842,10.7825,10.6842,10.7825,191200.0
2005-08-08 09:35:00,12.06,12.08,12.03,12.06,61200.0,10.7825,10.8004,10.7557,10.7825,61200.0
2005-08-08 09:40:00,12.06,12.09,12.06,12.09,48800.0,10.7825,10.8093,10.7825,10.8093,48800.0
2005-08-08 09:45:00,12.08,12.09,12.06,12.07,52800.0,10.8004,10.8093,10.7825,10.7915,52800.0
2005-08-08 09:50:00,12.07,12.08,12.01,12.07,38400.0,10.7915,10.8004,10.7378,10.7915,38400.0
2005-08-08 09:55:00,12.06,12.07,12.01,12.04,21600.0,10.7825,10.7915,10.7378,10.7646,21600.0
2005-08-08 10:00:00,12.04,12.06,12.02,12.06,51600.0,10.7646,10.7825,10.7467,10.7825,51600.0
2005-08-08 10:05:00,12.06,12.06,12.03,12.03,17200.0,10.7825,10.7825,10.7557,10.7557,17200.0
2005-08-08 10:10:00,12.03,12.04,12.03,12.03,20400.0,10.7557,10.7646,10.7557,10.7557,20400.0
2005-08-08 10:15:00,12.04,12.05,12.03,12.05,27200.0,10.7646,10.7736,10.7557,10.7736,27200.0
2005-08-08 10:20:00,12.04,12.05,12.04,12.05,19200.0,10.7646,10.7736,10.7646,10.7736,19200.0
2005-08-08 10:25:00,12.06,12.06,12.06,12.06,34000.0,10.7825,10.7825,10.7825,10.7825,34000.0
2005-08-08 10:30:00,12.06,12.06,12.05,12.06,15600.0,10.7825,10.7825,10.7736,10.7825,15600.0
2005-08-08 10:35:00,12.06,12.06,12.02,12.03,41200.0,10.7825,10.7825,10.7467,10.7557,41200.0
2005-08-08 10:40:00,12.04,12.04,12.03,12.04,24000.0,10.7646,10.7646,10.7557,10.7646,24000.0
2005-08-08 10:45:00,12.04,12.06,12.04,12.05,112800.0,10.7646,10.7825,10.7646,10.7736,112800.0
2005-08-08 10:50:00,12.04,12.04,12.02,12.02,26800.0,10.7646,10.7646,10.7467,10.7467,26800.0
2005-08-08 10:55:00,12.02,12.02,11.99,11.99,32400.0,10.7467,10.7467,10.7199,10.7199,32400.0
2005-08-08 11:00:00,11.99,12.0,11.97,12.0,58800.0,10.7199,10.7289,10.702,10.7289,58800.0
2005-08-08 11:05:00,12.0,12.01,11.97,11.99,36000.0,10.7289,10.7378,10.702,10.7199,36000.0
2005-08-08 11:10:00,11.99,11.99,11.99,11.99,10400.0,10.7199,10.7199,10.7199,10.7199,10400.0
2005-08-08 11:15:00,11.99,11.99,11.98,11.99,17600.0,10.7199,10.7199,10.711,10.7199,17600.0
2005-08-08 11:20:00,11.99,11.99,11.98,11.98,31200.0,10.7199,10.7199,10.711,10.711,31200.0
2005-08-08 11:25:00,11.98,11.98,11.94,11.95,42800.0,10.711,10.711,10.6752,10.6842,42800.0
2005-08-08 11:30:00,11.96,11.96,11.95,11.96,8800.0,10.6931,10.6931,10.6842,10.6931,8800.0
2005-08-08 11:35:00,11.96,11.98,11.95,11.97,18000.0,10.6931,10.711,10.6842,10.702,18000.0
2005-08-08 11:40:00,11.97,11.97,11.92,11.93,24400.0,10.702,10.702,10.6573,10.6663,24400.0
2005-08-08 11:45:00,11.93,11.94,11.92,11.93,12000.0,10.6663,10.6752,10.6573,10.6663,12000.0
2005-08-08 11:50:00,11.95,11.95,11.93,11.93,10400.0,10.6842,10.6842,10.6663,10.6663,10400.0
2005-08-08 11:55:00,11.93,11.93,11.91,11.93,25200.0,10.6663,10.6663,10.6484,10.6663,25200.0
2005-08-08 12:00:00,11.92,11.92,11.9,11.9,16400.0,10.6573,10.6573,10.6395,10.6395,16400.0
2005-08-08 12:05:00,11.9,11.92,11.89,11.91,34800.0,10.6395,10.6573,10.6305,10.6484,34800.0
2005-08-08 12:10:00,11.91,11.91,11.9,11.91,16800.0,10.6484,10.6484,10.6395,10.6484,16800.0
2005-08-08 12:15:00,11.9,11.91,11.89,11.9,54000.0,10.6395,10.6484,10.6305,10.6395,54000.0
2005-08-08 12:20:00,11.9,11.91,11.88,11.9,48400.0,10.6395,10.6484,10.6216,10.6395,48400.0
2005-08-08 12:25:00,11.9,11.9,11.89,11.9,10800.0,10.6395,10.6395,10.6305,10.6395,10800.0
2005-08-08 12:30:00,11.9,11.9,11.89,11.9,13200.0,10.6395,10.6395,10.6305,10.6395,13200.0
2005-08-08 12:35:00,11.9,11.9,11.88,11.88,31200.0,10.6395,10.6395,10.6216,10.6216,31200.0
2005-08-08 12:40:00,11.88,11.88,11.88,11.88,3600.0,10.6216,10.6216,10.6216,10.6216,3600.0
2005-08-08 12:45:00,11.88,11.88,11.88,11.88,25200.0,10.6216,10.6216,10.6216,10.6216,25200.0
2005-08-08 12:50:00,11.88,11.88,11.88,11.88,72000.0,10.6216,10.6216,10.6216,10.6216,72000.0
2005-08-08 12:55:00,11.88,11.88,11.88,11.88,10800.0,10.6216,10.6216,10.6216,10.6216,10800.0
2005-08-08 13:00:00,11.88,11.88,11.88,11.88,52400.0,10.6216,10.6216,10.6216,10.6216,52400.0
2005-08-08 13:05:00,11.88,11.89,11.88,11.88,44000.0,10.6216,10.6305,10.6216,10.6216,44000.0
2005-08-08 13:10:00,11.88,11.88,11.87,11.87,15200.0,10.6216,10.6216,10.6126,10.6126,15200.0
2005-08-08 13:15:00,11.88,11.89,11.88,11.89,44400.0,10.6216,10.6305,10.6216,10.6305,44400.0
2005-08-08 13:20:00,11.9,11.9,11.88,11.89,76000.0,10.6395,10.6395,10.6216,10.6305,76000.0
2005-08-08 13:25:00,11.9,11.9,11.88,11.89,19600.0,10.6395,10.6395,10.6216,10.6305,19600.0
2005-08-08 13:30:00,11.89,11.89,11.88,11.89,16400.0,10.6305,10.6305,10.6216,10.6305,16400.0
2005-08-08 13:35:00,11.89,11.9,11.89,11.9,20400.0,10.6305,10.6395,10.6305,10.6395,20400.0
2005-08-08 13:40:00,11.9,11.9,11.89,11.9,22000.0,10.6395,10.6395,10.6305,10.6395,22000.0
2005-08-08 13:45:00,11.9,11.9,11.89,11.89,12400.0,10.6395,10.6395,10.6305,10.6305,12400.0
2005-08-08 13:50:00,11.89,11.89,11.88,11.88,8000.0,10.6305,10.6305,10.6216,10.6216,8000.0
2005-08-08 13:55:00,11.88,11.89,11.88,11.89,21600.0,10.6216,10.6305,10.6216,10.6305,21600.0
2005-08-08 14:00:00,11.89,11.89,11.88,11.89,16000.0,10.6305,10.6305,10.6216,10.6305,16000.0
2005-08-08 14:05:00,11.88,11.88,11.87,11.87,92800.0,10.6216,10.6216,10.6126,10.6126,92800.0
2005-08-08 14:10:00,11.87,11.87,11.86,11.86,21200.0,10.6126,10.6126,10.6037,10.6037,21200.0
2005-08-08 14:15:00,11.86,11.86,11.85,11.85,43200.0,10.6037,10.6037,10.5948,10.5948,43200.0
2005-08-08 14:20:00,11.85,11.85,11.83,11.85,36800.0,10.5948,10.5948,10.5769,10.5948,36800.0
2005-08-08 14:25:00,11.85,11.86,11.85,11.86,46000.0,10.5948,10.6037,10.5948,10.6037,46000.0
2005-08-08 14:30:00,11.86,11.86,11.84,11.84,37600.0,10.6037,10.6037,10.5858,10.5858,37600.0
2005-08-08 14:35:00,11.84,11.88,11.83,11.88,77600.0,10.5858,10.6216,10.5769,10.6216,77600.0
2005-08-08 14:40:00,11.89,11.89,11.88,11.89,12000.0,10.6305,10.6305,10.6216,10.6305,12000.0
2005-08-08 14:45:00,11.89,11.91,11.89,11.89,45200.0,10.6305,10.6484,10.6305,10.6305,45200.0
2005-08-08 14:50:00,11.89,11.9,11.89,11.9,20400.0,10.6305,10.6395,10.6305,10.6395,20400.0
2005-08-08 14:55:00,11.9,11.93,11.9,11.91,18400.0,10.6395,10.6663,10.6395,10.6484,18400.0
2005-08-08 15:00:00,11.93,11.93,11.91,11.92,20000.0,10.6663,10.6663,10.6484,10.6573,20000.0
2005-08-08 15:05:00,11.92,11.92,11.91,11.92,12800.0,10.6573,10.6573,10.6484,10.6573,12800.0
2005-08-08 15:10:00,11.92,11.93,11.92,11.92,31600.0,10.6573,10.6663,10.6573,10.6573,31600.0
2005-08-08 15:15:00,11.93,11.94,11.91,11.91,31600.0,10.6663,10.6752,10.6484,10.6484,31600.0
2005-08-08 15:20:00,11.91,11.91,11.91,11.91,24000.0,10.6484,10.6484,10.6484,10.6484,24000.0
2005-08-08 15:25:00,11.91,11.93,11.91,11.92,35600.0,10.6484,10.6663,10.6484,10.6573,35600.0
2005-08-08 15:30:00,11.92,11.93,11.92,11.92,39200.0,10.6573,10.6663,10.6573,10.6573,39200.0
2005-08-08 15:35:00,11.92,11.93,11.91,11.92,30800.0,10.6573,10.6663,10.6484,10.6573,30800.0
2005-08-08 15:40:00,11.93,11.93,11.91,11.91,17200.0,10.6663,10.6663,10.6484,10.6484,17200.0
2005-08-08 15:45:00,11.91,11.92,11.9,11.9,33200.0,10.6484,10.6573,10.6395,10.6395,33200.0
2005-08-08 15:50:00,11.9,11.9,11.88,11.89,55200.0,10.6395,10.6395,10.6216,10.6305,55200.0
2005-08-08 15:55:00,11.9,11.9,11.88,11.89,63600.0,10.6395,10.6395,10.6216,10.6305,63600.0
2005-08-09 09:30:00,12.0,12.06,11.9,12.03,232000.0,10.7289,10.7825,10.6395,10.7557,232000.0
2005-08-09 09:35:00,12.02,12.02,11.99,11.99,38000.0,10.7467,10.7467,10.7199,10.7199,38000.0
2005-08-09 09:40:00,12.0,12.0,11.94,11.94,64000.0,10.7289,10.7289,10.6752,10.6752,64000.0
2005-08-09 09:45:00,11.93,11.98,11.93,11.97,17600.0,10.6663,10.711,10.6663,10.702,17600.0
2005-08-09 09:50:00,11.96,11.98,11.95,11.96,23600.0,10.6931,10.711,10.6842,10.6931,23600.0
2005-08-09 09:55:00,11.95,11.97,11.95,11.96,18400.0,10.6842,10.702,10.6842,10.6931,18400.0
2005-08-09 10:00:00,11.96,11.97,11.96,11.97,43200.0,10.6931,10.702,10.6931,10.702,43200.0
2005-08-09 10:05:00,11.97,11.97,11.96,11.96,53200.0,10.702,10.702,10.6931,10.6931,53200.0
2005-08-09 10:10:00,11.97,11.97,11.96,11.97,76400.0,10.702,10.702,10.6931,10.702,76400.0
2005-08-09 10:15:00,11.97,11.98,11.97,11.97,7600.0,10.702,10.711,10.702,10.702,7600.0
2005-08-09 10:20:00,11.97,11.99,11.93,11.99,151600.0,10.702,10.7199,10.6663,10.7199,151600.0
2005-08-09 10:25:00,11.99,12.0,11.99,11.99,14400.0,10.7199,10.7289,10.7199,10.7199,14400.0
2005-08-09 10:30:00,11.99,12.01,11.99,12.01,107600.0,10.7199,10.7378,10.7199,10.7378,107600.0
2005-08-09 10:35:00,12.0,12.0,11.99,12.0,104000.0,10.7289,10.7289,10.7199,10.7289,104000.0
2005-08-09 10:40:00,12.0,12.01,11.99,11.99,154000.0,10.7289,10.7378,10.7199,10.7199,154000.0
2005-08-09 10:45:00,11.99,12.01,11.99,12.0,64400.0,10.7199,10.7378,10.7199,10.7289,64400.0
2005-08-09 10:50:00,11.99,12.01,11.99,12.01,28000.0,10.7199,10.7378,10.7199,10.7378,28000.0
2005-08-09 10:55:00,11.99,12.02,11.99,12.0,19200.0,10.7199,10.7467,10.7199,10.7289,19200.0
2005-08-09 11:00:00,12.0,12.03,12.0,12.03,52800.0,10.7289,10.7557,10.7289,10.7557,52800.0
2005-08-09 11:05:00,12.03,12.03,12.01,12.03,32800.0,10.7557,10.7557,10.7378,10.7557,32800.0
2005-08-09 11:10:00,12.03,12.04,12.02,12.02,9600.0,10.7557,10.7646,10.7467,10.7467,9600.0
2005-08-09 11:15:00,12.02,12.02,12.01,12.01,14400.0,10.7467,10.7467,10.7378,10.7378,14400.0
2005-08-09 11:20:00,12.02,12.02,12.01,12.02,25200.0,10.7467,10.7467,10.7378,10.7467,25200.0
2005-08-09 11:25:00,12.03,12.05,12.02,12.05,32800.0,10.7557,10.7736,10.7467,10.7736,32800.0
2005-08-09 11:30:00,12.05,12.05,12.03,12.03,104000.0,10.7736,10.7736,10.7557,10.7557,104000.0
2005-08-09 11:35:00,12.03,12.03,12.02,12.02,31200.0,10.7557,10.7557,10.7467,10.7467,31200.0
2005-08-09 11:40:00,12.02,12.02,12.0,12.0,24800.0,10.7467,10.7467,10.7289,10.7289,24800.0
2005-08-09 11:45:00,12.01,12.02,12.01,12.02,33600.0,10.7378,10.7467,10.7378,10.7467,33600.0
2005-08-09 11:50:00,12.02,12.02,12.01,12.01,5600.0,10.7467,10.7467,10.7378,10.7378,5600.0
2005-08-09 11:55:00,12.01,12.01,12.0,12.01,76800.0,10.7378,10.7378,10.7289,10.7378,76800.0
2005-08-09 12:00:00,12.01,12.02,12.0,12.0,11200.0,10.7378,10.7467,10.7289,10.7289,11200.0
2005-08-09 12:05:00,12.01,12.01,12.0,12.01,141600.0,10.7378,10.7378,10.7289,10.7378,141600.0
2005-08-09 12:10:00,12.01,12.01,12.0,12.0,15200.0,10.7378,10.7378,10.7289,10.7289,15200.0
2005-08-09 12:15:00,12.01,12.02,12.0,12.02,48000.0,10.7378,10.7467,10.7289,10.7467,48000.0
2005-08-09 12:20:00,12.01,12.01,12.0,12.01,37600.0,10.7378,10.7378,10.7289,10.7378,37600.0
2005-08-09 12:25:00,12.01,12.02,12.0,12.01,31600.0,10.7378,10.7467,10.7289,10.7378,31600.0
2005-08-09 12:30:00,12.01,12.02,12.01,12.01,8800.0,10.7378,10.7467,10.7378,10.7378,8800.0
2005-08-09 12:35:00,12.02,12.04,12.01,12.02,56000.0,10.7467,10.7646,10.7378,10.7467,56000.0
2005-08-09 12:40:00,12.04,12.09,12.04,12.08,79600.0,10.7646,10.8093,10.7646,10.8004,79600.0
2005-08-09 12:45:00,12.08,12.09,12.05,12.05,35200.0,10.8004,10.8093,10.7736,10.7736,35200.0
2005-08-09 12:50:00,12.05,12.07,12.05,12.07,36000.0,10.7736,10.7915,10.7736,10.7915,36000.0
2005-08-09 12:55:00,12.06,12.06,12.06,12.06,25600.0,10.7825,10.7825,10.7825,10.7825,25600.0
2005-08-09 13:00:00,12.06,12.07,12.06,12.06,57600.0,10.7825,10.7915,10.7825,10.7825,57600.0
2005-08-09 13:05:00,12.06,12.08,12.06,12.08,136400.0,10.7825,10.8004,10.7825,10.8004,136400.0
2005-08-09 13:10:00,12.07,12.07,12.05,12.06,173600.0,10.7915,10.7915,10.7736,10.7825,173600.0
2005-08-09 13:15:00,12.06,12.06,12.04,12.04,46000.0,10.7825,10.7825,10.7646,10.7646,46000.0
2005-08-09 13:20:00,12.03,12.05,12.02,12.05,63600.0,10.7557,10.7736,10.7467,10.7736,63600.0
2005-08-09 13:25:00,12.03,12.03,12.02,12.03,25600.0,10.7557,10.7557,10.7467,10.7557,25600.0
2005-08-09 13:30:00,12.03,12.05,12.03,12.05,33200.0,10.7557,10.7736,10.7557,10.7736,33200.0
2005-08-09 13:35:00,12.05,12.06,12.05,12.05,30000.0,10.7736,10.7825,10.7736,10.7736,30000.0
2005-08-09 13:40:00,12.06,12.06,12.06,12.06,12400.0,10.7825,10.7825,10.7825,10.7825,12400.0
2005-08-09 13:45:00,12.06,12.06,12.05,12.06,22000.0,10.7825,10.7825,10.7736,10.7825,22000.0
2005-08-09 13:50:00,12.05,12.06,12.05,12.06,8400.0,10.7736,10.7825,10.7736,10.7825,8400.0
2005-08-09 13:55:00,12.06,12.07,12.06,12.06,60800.0,10.7825,10.7915,10.7825,10.7825,60800.0
2005-08-09 14:00:00,12.06,12.06,12.06,12.06,59200.0,10.7825,10.7825,10.7825,10.7825,59200.0
2005-08-09 14:05:00,12.06,12.06,12.06,12.06,7200.0,10.7825,10.7825,10.7825,10.7825,7200.0
2005-08-09 14:10:00,12.06,12.06,12.05,12.05,56400.0,10.7825,10.7825,10.7736,10.7736,56400.0
2005-08-09 14:15:00,12.06,12.08,12.05,12.06,52800.0,10.7825,10.8004,10.7736,10.7825,52800.0
2005-08-09 14:20:00,12.06,12.08,12.02,12.04,57600.0,10.7825,10.8004,10.7467,10.7646,57600.0
2005-08-09 14:25:00,12.04,12.07,12.04,12.06,90800.0,10.7646,10.7915,10.7646,10.7825,90800.0
2005-08-09 14:30:00,12.06,12.06,12.05,12.06,32000.0,10.7825,10.7825,10.7736,10.7825,32000.0
2005-08-09 14:35:00,12.06,12.08,12.05,12.07,124400.0,10.7825,10.8004,10.7736,10.7915,124400.0
2005-08-09 14:40:00,12.07,12.08,12.06,12.08,48800.0,10.7915,10.8004,10.7825,10.8004,48800.0
2005-08-09 14:45:00,12.09,12.12,12.09,12.09,53600.0,10.8093,10.8362,10.8093,10.8093,53600.0
2005-08-09 14:50:00,12.08,12.12,12.06,12.11,172000.0,10.8004,10.8362,10.7825,10.8272,172000.0
2005-08-09 14:55:00,12.11,12.11,12.08,12.08,58000.0,10.8272,10.8272,10.8004,10.8004,58000.0
2005-08-09 15:00:00,12.08,12.09,12.06,12.06,26800.0,10.8004,10.8093,10.7825,10.7825,26800.0
2005-08-09 15:05:00,12.07,12.07,12.03,12.03,65200.0,10.7915,10.7915,10.7557,10.7557,65200.0
2005-08-09 15:10:00,12.02,12.03,12.02,12.03,36400.0,10.7467,10.7557,10.7467,10.7557,36400.0
2005-08-09 15:15:00,12.03,12.03,12.0,12.0,44000.0,10.7557,10.7557,10.7289,10.7289,44000.0
2005-08-09 15:20:00,12.01,12.03,12.01,12.01,22000.0,10.7378,10.7557,10.7378,10.7378,22000.0
2005-08-09 15:25:00,12.02,12.02,12.0,12.0,8800.0,10.7467,10.7467,10.7289,10.7289,8800.0
2005-08-09 15:30:00,12.0,12.01,11.99,12.0,23600.0,10.7289,10.7378,10.7199,10.7289,23600.0
2005-08-09 15:35:00,12.01,12.02,12.01,12.02,32800.0,10.7378,10.7467,10.7378,10.7467,32800.0
2005-08-09 15:40:00,12.02,12.05,12.02,12.04,108400.0,10.7467,10.7736,10.7467,10.7646,108400.0
2005-08-09 15:45:00,12.04,12.07,12.04,12.04,43600.0,10.7646,10.7915,10.7646,10.7646,43600.0
2005-08-09 15:50:00,12.04,12.07,12.04,12.07,70000.0,10.7646,10.7915,10.7646,10.7915,70000.0
2005-08-09 15:55:00,12.07,12.07,12.04,12.04,56800.0,10.7915,10.7915,10.7646,10.7646,56800.0
2005-08-10 09:30:00,12.13,12.13,12.06,12.06,108400.0,10.8451,10.8451,10.7825,10.7825,108400.0
2005-08-10 09:35:00,12.07,12.12,12.07,12.1,101200.0,10.7915,10.8362,10.7915,10.8183,101200.0
2005-08-10 09:40:00,12.1,12.1,12.07,12.08,98800.0,10.8183,10.8183,10.7915,10.8004,98800.0
2005-08-10 09:45:00,12.08,12.1,12.08,12.09,94800.0,10.8004,10.8183,10.8004,10.8093,94800.0
2005-08-10 09:50:00,12.09,12.1,12.09,12.09,35200.0,10.8093,10.8183,10.8093,10.8093,35200.0
2005-08-10 09:55:00,12.09,12.09,12.07,12.07,81600.0,10.8093,10.8093,10.7915,10.7915,81600.0
2005-08-10 10:00:00,12.09,12.09,12.02,12.04,51200.0,10.8093,10.8093,10.7467,10.7646,51200.0
2005-08-10 10:05:00,12.04,12.05,12.03,12.04,65200.0,10.7646,10.7736,10.7557,10.7646,65200.0
2005-08-10 10:10:00,12.04,12.05,12.04,12.05,12400.0,10.7646,10.7736,10.7646,10.7736,12400.0
2005-08-10 10:15:00,12.04,12.09,11.99,12.0,92800.0,10.7646,10.8093,10.7199,10.7289,92800.0
2005-08-10 10:20:00,12.01,12.05,12.01,12.04,26800.0,10.7378,10.7736,10.7378,10.7646,26800.0
2005-08-10 10:25:00,12.03,12.05,11.99,12.05,70000.0,10.7557,10.7736,10.7199,10.7736,70000.0
2005-08-10 10:30:00,12.05,12.1,12.05,12.05,41600.0,10.7736,10.8183,10.7736,10.7736,41600.0
2005-08-10 10:35:00,12.05,12.05,12.02,12.04,21200.0,10.7736,10.7736,10.7467,10.7646,21200.0
2005-08-10 10:40:00,12.04,12.06,11.99,12.0,101600.0,10.7646,10.7825,10.7199,10.7289,101600.0
2005-08-10 10:45:00,12.0,12.04,12.0,12.03,24400.0,10.7289,10.7646,10.7289,10.7557,24400.0
2005-08-10 10:50:00,12.03,12.03,12.01,12.01,18400.0,10.7557,10.7557,10.7378,10.7378,18400.0
2005-08-10 10:55:00,12.01,12.04,12.01,12.04,33600.0,10.7378,10.7646,10.7378,10.7646,33600.0
2005-08-10 11:00:00,12.04,12.09,12.04,12.06,29200.0,10.7646,10.8093,10.7646,10.7825,29200.0
2005-08-10 11:05:00,12.06,12.08,12.0,12.07,21200.0,10.7825,10.8004,10.7289,10.7915,21200.0
2005-08-10 11:10:00,12.07,12.08,12.07,12.08,4000.0,10.7915,10.8004,10.7915,10.8004,4000.0
2005-08-10 11:15:00,12.08,12.08,12.05,12.06,169600.0,10.8004,10.8004,10.7736,10.7825,169600.0
2005-08-10 11:20:00,12.05,12.06,12.04,12.05,40800.0,10.7736,10.7825,10.7646,10.7736,40800.0
2005-08-10 11:25:00,12.05,12.05,12.04,12.05,25200.0,10.7736,10.7736,10.7646,10.7736,25200.0
2005-08-10 11:30:00,12.05,12.06,12.04,12.04,163600.0,10.7736,10.7825,10.7646,10.7646,163600.0
2005-08-10 11:35:00,12.04,12.06,12.03,12.04,29600.0,10.7646,10.7825,10.7557,10.7646,29600.0
2005-08-10 11:40:00,12.05,12.05,12.02,12.02,38800.0,10.7736,10.7736,10.7467,10.7467,38800.0
2005-08-10 11:45:00,12.01,12.02,11.99,12.0,62800.0,10.7378,10.7467,10.7199,10.7289,62800.0
2005-08-10 11:50:00,12.0,12.01,11.99,12.0,11600.0,10.7289,10.7378,10.7199,10.7289,11600.0
2005-08-10 11:55:00,12.0,12.04,12.0,12.01,119600.0,10.7289,10.7646,10.7289,10.7378,119600.0
2005-08-10 12:00:00,12.01,12.01,11.99,12.0,102000.0,10.7378,10.7378,10.7199,10.7289,102000.0
2005-08-10 12:05:00,11.99,12.0,11.99,12.0,11200.0,10.7199,10.7289,10.7199,10.7289,11200.0
2005-08-10 12:10:00,11.99,12.0,11.94,11.95,102800.0,10.7199,10.7289,10.6752,10.6842,102800.0
2005-08-10 12:15:00,11.95,11.95,11.94,11.94,77600.0,10.6842,10.6842,10.6752,10.6752,77600.0
2005-08-10 12:20:00,11.94,11.94,11.93,11.93,21600.0,10.6752,10.6752,10.6663,10.6663,21600.0
2005-08-10 12:25:00,11.94,11.95,11.93,11.95,50000.0,10.6752,10.6842,10.6663,10.6842,50000.0
2005-08-10 12:30:00,11.94,11.94,11.9,11.93,84000.0,10.6752,10.6752,10.6395,10.6663,84000.0
2005-08-10 12:35:00,11.93,11.93,11.89,11.93,53200.0,10.6663,10.6663,10.6305,10.6663,53200.0
2005-08-10 12:40:00,11.94,11.94,11.92,11.92,42800.0,10.6752,10.6752,10.6573,10.6573,42800.0
2005-08-10 12:45:00,11.92,11.93,11.88,11.93,40000.0,10.6573,10.6663,10.6216,10.6663,40000.0
2005-08-10 12:50:00,11.92,11.94,11.9,11.94,14400.0,10.6573,10.6752,10.6395,10.6752,14400.0
2005-08-10 12:55:00,11.94,11.94,11.93,11.93,4800.0,10.6752,10.6752,10.6663,10.6663,4800.0
2005-08-10 13:00:00,11.94,11.96,11.93,11.96,32800.0,10.6752,10.6931,10.6663,10.6931,32800.0
2005-08-10 13:05:00,11.96,11.99,11.96,11.98,44400.0,10.6931,10.7199,10.6931,10.711,44400.0
2005-08-10 13:10:00,11.99,11.99,11.96,11.97,40400.0,10.7199,10.7199,10.6931,10.702,40400.0
2005-08-10 13:15:00,11.97,11.99,11.97,11.98,6400.0,10.702,10.7199,10.702,10.711,6400.0
2005-08-10 13:20:00,11.98,11.99,11.95,11.95,16000.0,10.711,10.7199,10.6842,10.6842,16000.0
2005-08-10 13:25:00,11.95,11.95,11.94,11.95,47600.0,10.6842,10.6842,10.6752,10.6842,47600.0
2005-08-10 13:30:00,11.95,11.96,11.95,11.96,40000.0,10.6842,10.6931,10.6842,10.6931,40000.0
2005-08-10 13:35:00,11.96,11.97,11.95,11.97,60800.0,10.6931,10.702,10.6842,10.702,60800.0
2005-08-10 13:40:00,11.97,11.99,11.97,11.98,50000.0,10.702,10.7199,10.702,10.711,50000.0
2005-08-10 13:45:00,11.97,11.99,11.95,11.95,127600.0,10.702,10.7199,10.6842,10.6842,127600.0
2005-08-10 13:50:00,11.95,11.97,11.93,11.95,89600.0,10.6842,10.702,10.6663,10.6842,89600.0
2005-08-10 13:55:00,11.95,11.96,11.94,11.96,46400.0,10.6842,10.6931,10.6752,10.6931,46400.0
2005-08-10 14:00:00,11.96,11.96,11.92,11.93,75200.0,10.6931,10.6931,10.6573,10.6663,75200.0
2005-08-10 14:05:00,11.92,11.94,11.89,11.89,102800.0,10.6573,10.6752,10.6305,10.6305,102800.0
2005-08-10 14:10:00,11.9,11.9,11.88,11.88,50800.0,10.6395,10.6395,10.6216,10.6216,50800.0
2005-08-10 14:15:00,11.88,11.88,11.85,11.85,145600.0,10.6216,10.6216,10.5948,10.5948,145600.0
2005-08-10 14:20:00,11.86,11.86,11.81,11.81,120400.0,10.6037,10.6037,10.559,10.559,120400.0
2005-08-10 14:25:00,11.81,11.81,11.77,11.81,158400.0,10.559,10.559,10.5232,10.559,158400.0
2005-08-10 14:30:00,11.8,11.81,11.8,11.8,15600.0,10.5501,10.559,10.5501,10.5501,15600.0
2005-08-10 14:35:00,11.81,11.82,11.81,11.82,58000.0,10.559,10.5679,10.559,10.5679,58000.0
2005-08-10 14:40:00,11.82,11.83,11.81,11.81,35200.0,10.5679,10.5769,10.559,10.559,35200.0
2005-08-10 14:45:00,11.81,11.81,11.8,11.8,49200.0,10.559,10.559,10.5501,10.5501,49200.0
2005-08-10 14:50:00,11.8,11.81,11.8,11.81,73600.0,10.5501,10.559,10.5501,10.559,73600.0
2005-08-10 14:55:00,11.82,11.83,11.82,11.83,67600.0,10.5679,10.5769,10.5679,10.5769,67600.0
2005-08-10 15:00:00,11.82,11.83,11.8,11.81,92400.0,10.5679,10.5769,10.5501,10.559,92400.0
2005-08-10 15:05:00,11.81,11.82,11.81,11.81,79200.0,10.559,10.5679,10.559,10.559,79200.0
2005-08-10 15:10:00,11.81,11.82,11.8,11.81,170800.0,10.559,10.5679,10.5501,10.559,170800.0
2005-08-10 15:15:00,11.81,11.81,11.79,11.8,94000.0,10.559,10.559,10.5411,10.5501,94000.0
2005-08-10 15:20:00,11.8,11.8,11.67,11.71,525200.0,10.5501,10.5501,10.4338,10.4696,525200.0
2005-08-10 15:25:00,11.7,11.75,11.67,11.75,318800.0,10.4606,10.5053,10.4338,10.5053,318800.0
2005-08-10 15:30:00,11.75,11.79,11.74,11.78,336800.0,10.5053,10.5411,10.4964,10.5322,336800.0
2005-08-10 15:35:00,11.78,11.78,11.76,11.76,106800.0,10.5322,10.5322,10.5143,10.5143,106800.0
2005-08-10 15:40:00,11.77,11.79,11.76,11.79,153200.0,10.5232,10.5411,10.5143,10.5411,153200.0
2005-08-10 15:45:00,11.78,11.81,11.74,11.77,506400.0,10.5322,10.559,10.4964,10.5232,506400.0
2005-08-10 15:50:00,11.77,11.81,11.76,11.79,328400.0,10.5232,10.559,10.5143,10.5411,328400.0
2005-08-10 15:55:00,11.79,11.81,11.77,11.78,287200.0,10.5411,10.559,10.5232,10.5322,287200.0
2005-08-11 09:30:00,11.76,11.83,11.76,11.77,94000.0,10.5143,10.5769,10.5143,10.5232,94000.0
2005-08-11 09:35:00,11.79,11.81,11.78,11.8,46400.0,10.5411,10.559,10.5322,10.5501,46400.0
2005-08-11 09:40:00,11.8,11.8,11.79,11.79,33200.0,10.5501,10.5501,10.5411,10.5411,33200.0
2005-08-11 09:45:00,11.8,11.81,11.74,11.77,59200.0,10.5501,10.559,10.4964,10.5232,59200.0
2005-08-11 09:50:00,11.76,11.8,11.76,11.79,21200.0,10.5143,10.5501,10.5143,10.5411,21200.0
2005-08-11 09:55:00,11.79,11.79,11.78,11.79,25200.0,10.5411,10.5411,10.5322,10.5411,25200.0
2005-08-11 10:00:00,11.78,11.81,11.78,11.8,60400.0,10.5322,10.559,10.5322,10.5501,60400.0
2005-08-11 10:05:00,11.8,11.81,11.79,11.81,39600.0,10.5501,10.559,10.5411,10.559,39600.0
2005-08-11 10:10:00,11.81,11.85,11.8,11.85,78800.0,10.559,10.5948,10.5501,10.5948,78800.0
2005-08-11 10:15:00,11.86,11.88,11.84,11.85,53600.0,10.6037,10.6216,10.5858,10.5948,53600.0
2005-08-11 10:20:00,11.86,11.88,11.84,11.86,89600.0,10.6037,10.6216,10.5858,10.6037,89600.0
2005-08-11 10:25:00,11.86,11.88,11.85,11.86,113200.0,10.6037,10.6216,10.5948,10.6037,113200.0
2005-08-11 10:30:00,11.86,11.87,11.86,11.87,56800.0,10.6037,10.6126,10.6037,10.6126,56800.0
2005-08-11 10:35:00,11.87,11.89,11.87,11.89,71600.0,10.6126,10.6305,10.6126,10.6305,71600.0
2005-08-11 10:40:00,11.88,11.88,11.86,11.87,25200.0,10.6216,10.6216,10.6037,10.6126,25200.0
2005-08-11 10:45:00,11.87,11.87,11.86,11.86,34000.0,10.6126,10.6126,10.6037,10.6037,34000.0
2005-08-11 10:50:00,11.87,11.88,11.87,11.87,21600.0,10.6126,10.6216,10.6126,10.6126,21600.0
2005-08-11 10:55:00,11.87,11.88,11.87,11.88,6800.0,10.6126,10.6216,10.6126,10.6216,6800.0
2005-08-11 11:00:00,11.88,11.88,11.87,11.87,14800.0,10.6216,10.6216,10.6126,10.6126,14800.0
2005-08-11 11:05:00,11.87,11.87,11.86,11.86,46800.0,10.6126,10.6126,10.6037,10.6037,46800.0
2005-08-11 11:10:00,11.86,11.86,11.82,11.83,18800.0,10.6037,10.6037,10.5679,10.5769,18800.0
2005-08-11 11:15:00,11.83,11.83,11.8,11.81,19200.0,10.5769,10.5769,10.5501,10.559,19200.0
2005-08-11 11:20:00,11.82,11.83,11.82,11.83,21200.0,10.5679,10.5769,10.5679,10.5769,21200.0
2005-08-11 11:25:00,11.81,11.81,11.8,11.8,19600.0,10.559,10.559,10.5501,10.5501,19600.0
2005-08-11 11:30:00,11.8,11.8,11.78,11.78,40400.0,10.5501,10.5501,10.5322,10.5322,40400.0
2005-08-11 11:35:00,11.77,11.79,11.77,11.78,36400.0,10.5232,10.5411,10.5232,10.5322,36400.0
2005-08-11 11:40:00,11.78,11.78,11.77,11.78,48400.0,10.5322,10.5322,10.5232,10.5322,48400.0
2005-08-11 11:45:00,11.78,11.81,11.78,11.79,71600.0,10.5322,10.559,10.5322,10.5411,71600.0
2005-08-11 11:50:00,11.79,11.81,11.79,11.81,14000.0,10.5411,10.559,10.5411,10.559,14000.0
2005-08-11 11:55:00,11.82,11.83,11.8,11.8,14000.0,10.5679,10.5769,10.5501,10.5501,14000.0
2005-08-11 12:00:00,11.79,11.83,11.78,11.83,48400.0,10.5411,10.5769,10.5322,10.5769,48400.0
2005-08-11 12:05:00,11.82,11.83,11.82,11.82,6800.0,10.5679,10.5769,10.5679,10.5679,6800.0
2005-08-11 12:10:00,11.82,11.82,11.81,11.81,8800.0,10.5679,10.5679,10.559,10.559,8800.0
2005-08-11 12:15:00,11.81,11.81,11.78,11.78,17200.0,10.559,10.559,10.5322,10.5322,17200.0
2005-08-11 12:20:00,11.78,11.8,11.77,11.8,87200.0,10.5322,10.5501,10.5232,10.5501,87200.0
2005-08-11 12:25:00,11.8,11.8,11.79,11.8,33600.0,10.5501,10.5501,10.5411,10.5501,33600.0
2005-08-11 12:30:00,11.79,11.81,11.79,11.79,73600.0,10.5411,10.559,10.5411,10.5411,73600.0
2005-08-11 12:35:00,11.79,11.81,11.79,11.81,52800.0,10.5411,10.559,10.5411,10.559,52800.0
2005-08-11 12:40:00,11.82,11.82,11.79,11.8,83600.0,10.5679,10.5679,10.5411,10.5501,83600.0
2005-08-11 12:45:00,11.79,11.8,11.79,11.8,121200.0,10.5411,10.5501,10.5411,10.5501,121200.0
2005-08-11 12:50:00,11.8,11.8,11.79,11.8,36000.0,10.5501,10.5501,10.5411,10.5501,36000.0
2005-08-11 12:55:00,11.81,11.81,11.79,11.8,25600.0,10.559,10.559,10.5411,10.5501,25600.0
2005-08-11 13:00:00,11.8,11.81,11.79,11.81,52800.0,10.5501,10.559,10.5411,10.559,52800.0
2005-08-11 13:05:00,11.81,11.81,11.79,11.8,221600.0,10.559,10.559,10.5411,10.5501,221600.0
2005-08-11 13:10:00,11.8,11.8,11.79,11.8,48400.0,10.5501,10.5501,10.5411,10.5501,48400.0
2005-08-11 13:15:00,11.79,11.8,11.79,11.79,62800.0,10.5411,10.5501,10.5411,10.5411,62800.0
2005-08-11 13:20:00,11.79,11.8,11.79,11.8,126800.0,10.5411,10.5501,10.5411,10.5501,126800.0
2005-08-11 13:25:00,11.81,11.81,11.8,11.81,13200.0,10.559,10.559,10.5501,10.559,13200.0
2005-08-11 13:30:00,11.81,11.81,11.79,11.8,144400.0,10.559,10.559,10.5411,10.5501,144400.0
2005-08-11 13:35:00,11.8,11.81,11.8,11.81,24800.0,10.5501,10.559,10.5501,10.559,24800.0
2005-08-11 13:40:00,11.81,11.82,11.81,11.81,46000.0,10.559,10.5679,10.559,10.559,46000.0
2005-08-11 13:45:00,11.81,11.83,11.81,11.82,36800.0,10.559,10.5769,10.559,10.5679,36800.0
2005-08-11 13:50:00,11.83,11.83,11.82,11.83,31200.0,10.5769,10.5769,10.5679,10.5769,31200.0
2005-08-11 13:55:00,11.83,11.83,11.8,11.81,80800.0,10.5769,10.5769,10.5501,10.559,80800.0
2005-08-11 14:00:00,11.81,11.81,11.8,11.8,90400.0,10.559,10.559,10.5501,10.5501,90400.0
2005-08-11 14:05:00,11.8,11.8,11.79,11.8,61200.0,10.5501,10.5501,10.5411,10.5501,61200.0
2005-08-11 14:10:00,11.8,11.8,11.8,11.8,107200.0,10.5501,10.5501,10.5501,10.5501,107200.0
2005-08-11 14:15:00,11.8,11.81,11.79,11.81,56400.0,10.5501,10.559,10.5411,10.559,56400.0
2005-08-11 14:20:00,11.81,11.82,11.81,11.82,26000.0,10.559,10.5679,10.559,10.5679,26000.0
2005-08-11 14:25:00,11.82,11.82,11.81,11.81,62800.0,10.5679,10.5679,10.559,10.559,62800.0
2005-08-11 14:30:00,11.81,11.82,11.81,11.82,96800.0,10.559,10.5679,10.559,10.5679,96800.0
2005-08-11 14:35:00,11.82,11.82,11.8,11.81,61200.0,10.5679,10.5679,10.5501,10.559,61200.0
2005-08-11 14:40:00,11.81,11.82,11.81,11.81,23600.0,10.559,10.5679,10.559,10.559,23600.0
2005-08-11 14:45:00,11.81,11.83,11.8,11.81,280800.0,10.559,10.5769,10.5501,10.559,280800.0
2005-08-11 14:50:00,11.81,11.81,11.8,11.81,13600.0,10.559,10.559,10.5501,10.559,13600.0
2005-08-11 14:55:00,11.81,11.83,11.81,11.82,70000.0,10.559,10.5769,10.559,10.5679,70000.0
2005-08-11 15:00:00,11.82,11.82,11.81,11.82,58000.0,10.5679,10.5679,10.559,10.5679,58000.0
2005-08-11 15:05:00,11.82,11.82,11.79,11.8,175600.0,10.5679,10.5679,10.5411,10.5501,175600.0
2005-08-11 15:10:00,11.8,11.82,11.8,11.82,127200.0,10.5501,10.5679,10.5501,10.5679,127200.0
2005-08-11 15:15:00,11.83,11.88,11.83,11.86,48800.0,10.5769,10.6216,10.5769,10.6037,48800.0
2005-08-11 15:20:00,11.86,11.88,11.85,11.88,58000.0,10.6037,10.6216,10.5948,10.6216,58000.0
2005-08-11 15:25:00,11.88,11.9,11.88,11.9,102400.0,10.6216,10.6395,10.6216,10.6395,102400.0
2005-08-11 15:30:00,11.9,11.94,11.9,11.94,237600.0,10.6395,10.6752,10.6395,10.6752,237600.0
2005-08-11 15:35:00,11.93,11.94,11.84,11.92,372800.0,10.6663,10.6752,10.5858,10.6573,372800.0
2005-08-11 15:40:00,11.93,11.93,11.91,11.92,83600.0,10.6663,10.6663,10.6484,10.6573,83600.0
2005-08-11 15:45:00,11.92,11.92,11.88,11.89,74400.0,10.6573,10.6573,10.6216,10.6305,74400.0
2005-08-11 15:50:00,11.88,11.9,11.87,11.88,108000.0,10.6216,10.6395,10.6126,10.6216,108000.0
2005-08-11 15:55:00,11.87,11.9,11.87,11.9,258400.0,10.6126,10.6395,10.6126,10.6395,258400.0
2005-08-12 09:30:00,11.75,11.91,11.72,11.88,167600.0,10.5053,10.6484,10.4785,10.6216,167600.0
2005-08-12 09:35:00,11.85,11.88,11.77,11.77,40400.0,10.5948,10.6216,10.5232,10.5232,40400.0
2005-08-12 09:40:00,11.81,11.83,11.79,11.81,51600.0,10.559,10.5769,10.5411,10.559,51600.0
2005-08-12 09:45:00,11.8,11.81,11.75,11.75,134000.0,10.5501,10.559,10.5053,10.5053,134000.0
2005-08-12 09:50:00,11.76,11.78,11.72,11.72,86000.0,10.5143,10.5322,10.4785,10.4785,86000.0
2005-08-12 09:55:00,11.74,11.75,11.73,11.75,59200.0,10.4964,10.5053,10.4875,10.5053,59200.0
2005-08-12 10:00:00,11.75,11.75,11.71,11.72,42400.0,10.5053,10.5053,10.4696,10.4785,42400.0
2005-08-12 10:05:00,11.72,11.74,11.71,11.72,18400.0,10.4785,10.4964,10.4696,10.4785,18400.0
2005-08-12 10:10:00,11.71,11.72,11.71,11.71,16800.0,10.4696,10.4785,10.4696,10.4696,16800.0
2005-08-12 10:15:00,11.71,11.74,11.71,11.72,22800.0,10.4696,10.4964,10.4696,10.4785,22800.0
2005-08-12 10:20:00,11.72,11.73,11.71,11.72,12000.0,10.4785,10.4875,10.4696,10.4785,12000.0
2005-08-12 10:25:00,11.73,11.75,11.73,11.74,29600.0,10.4875,10.5053,10.4875,10.4964,29600.0
2005-08-12 10:30:00,11.74,11.74,11.73,11.74,18800.0,10.4964,10.4964,10.4875,10.4964,18800.0
2005-08-12 10:35:00,11.73,11.76,11.73,11.75,10400.0,10.4875,10.5143,10.4875,10.5053,10400.0
2005-08-12 10:40:00,11.74,11.74,11.73,11.74,12800.0,10.4964,10.4964,10.4875,10.4964,12800.0
2005-08-12 10:45:00,11.74,11.74,11.72,11.73,13600.0,10.4964,10.4964,10.4785,10.4875,13600.0
2005-08-12 10:50:00,11.73,11.74,11.73,11.74,5600.0,10.4875,10.4964,10.4875,10.4964,5600.0
2005-08-12 10:55:00,11.74,11.75,11.74,11.75,11600.0,10.4964,10.5053,10.4964,10.5053,11600.0
2005-08-12 11:00:00,11.75,11.75,11.75,11.75,48400.0,10.5053,10.5053,10.5053,10.5053,48400.0
2005-08-12 11:05:00,11.74,11.75,11.74,11.74,34000.0,10.4964,10.5053,10.4964,10.4964,34000.0
2005-08-12 11:10:00,11.74,11.74,11.74,11.74,22800.0,10.4964,10.4964,10.4964,10.4964,22800.0
2005-08-12 11:15:00,11.74,11.74,11.74,11.74,29600.0,10.4964,10.4964,10.4964,10.4964,29600.0
2005-08-12 11:20:00,11.74,11.74,11.7,11.71,40000.0,10.4964,10.4964,10.4606,10.4696,40000.0
2005-08-12 11:25:00,11.71,11.72,11.7,11.71,40800.0,10.4696,10.4785,10.4606,10.4696,40800.0
2005-08-12 11:30:00,11.7,11.71,11.7,11.71,22000.0,10.4606,10.4696,10.4606,10.4696,22000.0
2005-08-12 11:35:00,11.71,11.71,11.71,11.71,20400.0,10.4696,10.4696,10.4696,10.4696,20400.0
2005-08-12 11:40:00,11.71,11.71,11.7,11.71,15200.0,10.4696,10.4696,10.4606,10.4696,15200.0
2005-08-12 11:45:00,11.71,11.71,11.68,11.68,57600.0,10.4696,10.4696,10.4428,10.4428,57600.0
2005-08-12 11:50:00,11.68,11.68,11.58,11.63,244000.0,10.4428,10.4428,10.3534,10.3981,244000.0
2005-08-12 11:55:00,11.63,11.65,11.6,11.64,68400.0,10.3981,10.4159,10.3712,10.407,68400.0
2005-08-12 12:00:00,11.63,11.65,11.6,11.61,53600.0,10.3981,10.4159,10.3712,10.3802,53600.0
2005-08-12 12:05:00,11.61,11.61,11.6,11.61,38000.0,10.3802,10.3802,10.3712,10.3802,38000.0
2005-08-12 12:10:00,11.6,12.1,11.6,11.6,190000.0,10.3712,10.8183,10.3712,10.3712,190000.0
2005-08-12 12:15:00,11.6,11.65,11.59,11.64,160800.0,10.3712,10.4159,10.3623,10.407,160800.0
2005-08-12 12:20:00,11.63,11.64,11.61,11.61,20000.0,10.3981,10.407,10.3802,10.3802,20000.0
2005-08-12 12:25:00,11.61,11.62,11.58,11.58,56000.0,10.3802,10.3891,10.3534,10.3534,56000.0
2005-08-12 12:30:00,11.58,11.58,11.56,11.58,96000.0,10.3534,10.3534,10.3355,10.3534,96000.0
2005-08-12 12:35:00,11.58,11.58,11.58,11.58,30400.0,10.3534,10.3534,10.3534,10.3534,30400.0
2005-08-12 12:40:00,11.58,11.6,11.56,11.6,85200.0,10.3534,10.3712,10.3355,10.3712,85200.0
2005-08-12 12:45:00,11.6,11.62,11.58,11.59,86400.0,10.3712,10.3891,10.3534,10.3623,86400.0
2005-08-12 12:50:00,11.58,11.58,11.57,11.58,27600.0,10.3534,10.3534,10.3444,10.3534,27600.0
2005-08-12 12:55:00,11.58,11.6,11.58,11.6,33600.0,10.3534,10.3712,10.3534,10.3712,33600.0
2005-08-12 13:00:00,11.6,11.6,11.58,11.58,37200.0,10.3712,10.3712,10.3534,10.3534,37200.0
2005-08-12 13:05:00,11.58,11.6,11.58,11.6,37200.0,10.3534,10.3712,10.3534,10.3712,37200.0
2005-08-12 13:10:00,11.6,11.62,11.6,11.62,35600.0,10.3712,10.3891,10.3712,10.3891,35600.0
2005-08-12 13:15:00,11.61,11.62,11.61,11.62,15200.0,10.3802,10.3891,10.3802,10.3891,15200.0
2005-08-12 13:20:00,11.62,11.63,11.61,11.63,47600.0,10.3891,10.3981,10.3802,10.3981,47600.0
2005-08-12 13:25:00,11.63,11.63,11.6,11.6,77600.0,10.3981,10.3981,10.3712,10.3712,77600.0
2005-08-12 13:30:00,11.6,11.62,11.6,11.61,42400.0,10.3712,10.3891,10.3712,10.3802,42400.0
2005-08-12 13:35:00,11.62,11.62,11.61,11.62,28000.0,10.3891,10.3891,10.3802,10.3891,28000.0
2005-08-12 13:40:00,11.62,11.62,11.61,11.62,20800.0,10.3891,10.3891,10.3802,10.3891,20800.0
2005-08-12 13:45:00,11.62,11.62,11.62,11.62,55200.0,10.3891,10.3891,10.3891,10.3891,55200.0
2005-08-12 13:50:00,11.62,11.62,11.61,11.62,36800.0,10.3891,10.3891,10.3802,10.3891,36800.0
2005-08-12 13:55:00,11.62,11.62,11.58,11.58,66400.0,10.3891,10.3891,10.3534,10.3534,66400.0
2005-08-12 14:00:00,11.58,11.58,11.56,11.56,40800.0,10.3534,10.3534,10.3355,10.3355,40800.0
2005-08-12 14:05:00,11.56,11.6,11.56,11.6,46400.0,10.3355,10.3712,10.3355,10.3712,46400.0
2005-08-12 14:10:00,11.6,11.6,11.56,11.56,168400.0,10.3712,10.3712,10.3355,10.3355,168400.0
2005-08-12 14:15:00,11.57,11.58,11.56,11.56,72400.0,10.3444,10.3534,10.3355,10.3355,72400.0
2005-08-12 14:20:00,11.57,11.61,11.56,11.6,212000.0,10.3444,10.3802,10.3355,10.3712,212000.0
2005-08-12 14:25:00,11.6,11.61,11.6,11.61,26800.0,10.3712,10.3802,10.3712,10.3802,26800.0
2005-08-12 14:30:00,11.61,11.62,11.61,11.62,50800.0,10.3802,10.3891,10.3802,10.3891,50800.0
2005-08-12 14:35:00,11.62,11.62,11.59,11.59,54800.0,10.3891,10.3891,10.3623,10.3623,54800.0
2005-08-12 14:40:00,11.59,11.6,11.59,11.6,19200.0,10.3623,10.3712,10.3623,10.3712,19200.0
2005-08-12 14:45:00,11.6,11.6,11.57,11.59,62400.0,10.3712,10.3712,10.3444,10.3623,62400.0
2005-08-12 14:50:00,11.59,11.6,11.59,11.59,50000.0,10.3623,10.3712,10.3623,10.3623,50000.0
2005-08-12 14:55:00,11.59,11.61,11.59,11.6,38000.0,10.3623,10.3802,10.3623,10.3712,38000.0
2005-08-12 15:00:00,11.61,11.61,11.56,11.58,107600.0,10.3802,10.3802,10.3355,10.3534,107600.0
2005-08-12 15:05:00,11.58,11.58,11.58,11.58,74400.0,10.3534,10.3534,10.3534,10.3534,74400.0
2005-08-12 15:10:00,11.58,11.59,11.56,11.59,212400.0,10.3534,10.3623,10.3355,10.3623,212400.0
2005-08-12 15:15:00,11.58,11.6,11.58,11.58,102800.0,10.3534,10.3712,10.3534,10.3534,102800.0
2005-08-12 15:20:00,11.58,11.58,11.5,11.58,333200.0,10.3534,10.3534,10.2818,10.3534,333200.0
2005-08-12 15:25:00,11.58,11.65,11.58,11.64,190000.0,10.3534,10.4159,10.3534,10.407,190000.0
2005-08-12 15:30:00,11.64,11.66,11.62,11.65,240400.0,10.407,10.4249,10.3891,10.4159,240400.0
2005-08-12 15:35:00,11.65,11.65,11.59,11.63,340000.0,10.4159,10.4159,10.3623,10.3981,340000.0
2005-08-12 15:40:00,11.63,11.63,11.61,11.61,73200.0,10.3981,10.3981,10.3802,10.3802,73200.0
2005-08-12 15:45:00,11.61,11.62,11.58,11.61,214000.0,10.3802,10.3891,10.3534,10.3802,214000.0
2005-08-12 15:50:00,11.61,11.63,11.58,11.62,230400.0,10.3802,10.3981,10.3534,10.3891,230400.0
2005-08-12 15:55:00,11.62,11.63,11.6,11.63,318800.0,10.3891,10.3981,10.3712,10.3981,318800.0
2005-08-15 09:30:00,11.55,11.6,11.53,11.58,134800.0,10.3265,10.3712,10.3087,10.3534,134800.0
2005-08-15 09:35:00,11.57,11.59,11.57,11.58,83200.0,10.3444,10.3623,10.3444,10.3534,83200.0
2005-08-15 09:40:00,11.58,11.58,11.56,11.56,61600.0,10.3534,10.3534,10.3355,10.3355,61600.0
2005-08-15 09:45:00,11.56,11.56,11.55,11.56,34400.0,10.3355,10.3355,10.3265,10.3355,34400.0
2005-08-15 09:50:00,11.55,11.56,11.52,11.54,29600.0,10.3265,10.3355,10.2997,10.3176,29600.0
2005-08-15 09:55:00,11.54,11.56,11.53,11.56,32400.0,10.3176,10.3355,10.3087,10.3355,32400.0
2005-08-15 10:00:00,11.55,11.56,11.54,11.56,69200.0,10.3265,10.3355,10.3176,10.3355,69200.0
2005-08-15 10:05:00,11.56,11.56,11.56,11.56,27200.0,10.3355,10.3355,10.3355,10.3355,27200.0
2005-08-15 10:10:00,11.56,11.57,11.56,11.57,32400.0,10.3355,10.3444,10.3355,10.3444,32400.0
2005-08-15 10:15:00,11.57,11.57,11.54,11.55,53600.0,10.3444,10.3444,10.3176,10.3265,53600.0
2005-08-15 10:20:00,11.55,11.55,11.5,11.51,58400.0,10.3265,10.3265,10.2818,10.2908,58400.0
2005-08-15 10:25:00,11.5,11.53,11.5,11.53,50000.0,10.2818,10.3087,10.2818,10.3087,50000.0
2005-08-15 10:30:00,11.53,11.54,11.53,11.53,41600.0,10.3087,10.3176,10.3087,10.3087,41600.0
2005-08-15 10:35:00,11.53,11.53,11.28,11.53,238000.0,10.3087,10.3087,10.0851,10.3087,238000.0
2005-08-15 10:40:00,11.53,11.53,11.52,11.52,15200.0,10.3087,10.3087,10.2997,10.2997,15200.0
2005-08-15 10:45:00,11.52,11.52,11.5,11.51,38400.0,10.2997,10.2997,10.2818,10.2908,38400.0
2005-08-15 10:50:00,11.51,11.53,11.5,11.51,34000.0,10.2908,10.3087,10.2818,10.2908,34000.0
2005-08-15 10:55:00,11.52,11.54,11.52,11.54,44400.0,10.2997,10.3176,10.2997,10.3176,44400.0
2005-08-15 11:00:00,11.54,11.55,11.5,11.52,85600.0,10.3176,10.3265,10.2818,10.2997,85600.0
2005-08-15 11:05:00,11.52,11.54,11.52,11.53,49200.0,10.2997,10.3176,10.2997,10.3087,49200.0
2005-08-15 11:10:00,11.53,11.53,11.52,11.53,11600.0,10.3087,10.3087,10.2997,10.3087,11600.0
2005-08-15 11:15:00,11.53,11.54,11.5,11.51,47200.0,10.3087,10.3176,10.2818,10.2908,47200.0
2005-08-15 11:20:00,11.51,11.52,11.51,11.52,21600.0,10.2908,10.2997,10.2908,10.2997,21600.0
2005-08-15 11:25:00,11.52,11.52,11.51,11.52,13600.0,10.2997,10.2997,10.2908,10.2997,13600.0
2005-08-15 11:30:00,11.52,11.52,11.5,11.52,58800.0,10.2997,10.2997,10.2818,10.2997,58800.0
2005-08-15 11:35:00,11.52,11.54,11.52,11.53,29200.0,10.2997,10.3176,10.2997,10.3087,29200.0
2005-08-15 11:40:00,11.53,11.53,11.51,11.52,14000.0,10.3087,10.3087,10.2908,10.2997,14000.0
2005-08-15 11:45:00,11.52,11.54,11.52,11.54,32000.0,10.2997,10.3176,10.2997,10.3176,32000.0
2005-08-15 11:50:00,11.53,11.55,11.53,11.54,51200.0,10.3087,10.3265,10.3087,10.3176,51200.0
2005-08-15 11:55:00,11.55,11.56,11.55,11.56,35600.0,10.3265,10.3355,10.3265,10.3355,35600.0
2005-08-15 12:00:00,11.55,11.56,11.55,11.56,10000.0,10.3265,10.3355,10.3265,10.3355,10000.0
2005-08-15 12:05:00,11.56,11.57,11.56,11.56,51200.0,10.3355,10.3444,10.3355,10.3355,51200.0
2005-08-15 12:10:00,11.57,11.57,11.56,11.57,26400.0,10.3444,10.3444,10.3355,10.3444,26400.0
2005-08-15 12:15:00,11.56,11.58,11.56,11.57,36400.0,10.3355,10.3534,10.3355,10.3444,36400.0
2005-08-15 12:20:00,11.56,11.57,11.56,11.56,28000.0,10.3355,10.3444,10.3355,10.3355,28000.0
2005-08-15 12:25:00,11.56,11.57,11.55,11.56,77600.0,10.3355,10.3444,10.3265,10.3355,77600.0
2005-08-15 12:30:00,11.56,11.58,11.56,11.58,122800.0,10.3355,10.3534,10.3355,10.3534,122800.0
2005-08-15 12:35:00,11.58,11.6,11.58,11.6,62800.0,10.3534,10.3712,10.3534,10.3712,62800.0
2005-08-15 12:40:00,11.59,11.6,11.58,11.58,50400.0,10.3623,10.3712,10.3534,10.3534,50400.0
2005-08-15 12:45:00,11.58,11.58,11.55,11.55,21200.0,10.3534,10.3534,10.3265,10.3265,21200.0
2005-08-15 12:50:00,11.54,11.56,11.54,11.55,20400.0,10.3176,10.3355,10.3176,10.3265,20400.0
2005-08-15 12:55:00,11.56,11.56,11.55,11.55,10400.0,10.3355,10.3355,10.3265,10.3265,10400.0
2005-08-15 13:00:00,11.55,11.55,11.54,11.54,22000.0,10.3265,10.3265,10.3176,10.3176,22000.0
2005-08-15 13:05:00,11.54,11.54,11.52,11.53,68800.0,10.3176,10.3176,10.2997,10.3087,68800.0
2005-08-15 13:10:00,11.52,11.54,11.52,11.54,10400.0,10.2997,10.3176,10.2997,10.3176,10400.0
2005-08-15 13:15:00,11.55,11.56,11.54,11.56,106400.0,10.3265,10.3355,10.3176,10.3355,106400.0
2005-08-15 13:20:00,11.56,11.59,11.56,11.58,43200.0,10.3355,10.3623,10.3355,10.3534,43200.0
2005-08-15 13:25:00,11.58,11.59,11.57,11.57,16400.0,10.3534,10.3623,10.3444,10.3444,16400.0
2005-08-15 13:30:00,11.58,11.59,11.57,11.58,35200.0,10.3534,10.3623,10.3444,10.3534,35200.0
2005-08-15 13:35:00,11.58,11.59,11.57,11.59,24400.0,10.3534,10.3623,10.3444,10.3623,24400.0
2005-08-15 13:40:00,11.59,11.59,11.59,11.59,18000.0,10.3623,10.3623,10.3623,10.3623,18000.0
2005-08-15 13:45:00,11.59,11.6,11.56,11.56,168000.0,10.3623,10.3712,10.3355,10.3355,168000.0
2005-08-15 13:50:00,11.56,11.56,11.56,11.56,41600.0,10.3355,10.3355,10.3355,10.3355,41600.0
2005-08-15 13:55:00,11.56,11.56,11.56,11.56,25200.0,10.3355,10.3355,10.3355,10.3355,25200.0
2005-08-15 14:00:00,11.56,11.56,11.56,11.56,26400.0,10.3355,10.3355,10.3355,10.3355,26400.0
2005-08-15 14:05:00,11.56,11.56,11.56,11.56,70000.0,10.3355,10.3355,10.3355,10.3355,70000.0
2005-08-15 14:10:00,11.56,11.56,11.56,11.56,32000.0,10.3355,10.3355,10.3355,10.3355,32000.0
2005-08-15 14:15:00,11.56,11.57,11.56,11.56,31200.0,10.3355,10.3444,10.3355,10.3355,31200.0
2005-08-15 14:20:00,11.56,11.57,11.56,11.57,9200.0,10.3355,10.3444,10.3355,10.3444,9200.0
2005-08-15 14:25:00,11.57,11.58,11.57,11.57,13600.0,10.3444,10.3534,10.3444,10.3444,13600.0
2005-08-15 14:30:00,11.57,11.57,11.56,11.56,50000.0,10.3444,10.3444,10.3355,10.3355,50000.0
2005-08-15 14:35:00,11.56,11.56,11.56,11.56,70400.0,10.3355,10.3355,10.3355,10.3355,70400.0
2005-08-15 14:40:00,11.56,11.56,11.56,11.56,49600.0,10.3355,10.3355,10.3355,10.3355,49600.0
2005-08-15 14:45:00,11.56,11.56,11.56,11.56,16800.0,10.3355,10.3355,10.3355,10.3355,16800.0
2005-08-15 14:50:00,11.56,11.56,11.56,11.56,51600.0,10.3355,10.3355,10.3355,10.3355,51600.0
2005-08-15 14:55:00,11.56,11.57,11.56,11.56,35200.0,10.3355,10.3444,10.3355,10.3355,35200.0
2005-08-15 15:00:00,11.56,11.56,11.56,11.56,43200.0,10.3355,10.3355,10.3355,10.3355,43200.0
2005-08-15 15:05:00,11.56,11.57,11.56,11.57,41200.0,10.3355,10.3444,10.3355,10.3444,41200.0
2005-08-15 15:10:00,11.57,11.57,11.53,11.55,211600.0,10.3444,10.3444,10.3087,10.3265,211600.0
2005-08-15 15:15:00,11.55,11.55,11.54,11.55,58400.0,10.3265,10.3265,10.3176,10.3265,58400.0
2005-08-15 15:20:00,11.55,11.55,11.55,11.55,51200.0,10.3265,10.3265,10.3265,10.3265,51200.0
2005-08-15 15:25:00,11.55,11.55,11.53,11.53,24400.0,10.3265,10.3265,10.3087,10.3087,24400.0
2005-08-15 15:30:00,11.53,11.53,11.52,11.53,48000.0,10.3087,10.3087,10.2997,10.3087,48000.0
2005-08-15 15:35:00,11.53,11.54,11.53,11.54,48800.0,10.3087,10.3176,10.3087,10.3176,48800.0
2005-08-15 15:40:00,11.54,11.55,11.54,11.55,74400.0,10.3176,10.3265,10.3176,10.3265,74400.0
2005-08-15 15:45:00,11.55,11.55,11.54,11.55,69200.0,10.3265,10.3265,10.3176,10.3265,69200.0
2005-08-15 15:50:00,11.55,11.55,11.53,11.53,75600.0,10.3265,10.3265,10.3087,10.3087,75600.0
2005-08-15 15:55:00,11.53,11.54,11.52,11.52,83600.0,10.3087,10.3176,10.2997,10.2997,83600.0
2005-08-16 09:30:00,11.46,11.55,11.36,11.55,328400.0,10.2461,10.3265,10.1567,10.3265,328400.0
2005-08-16 09:35:00,11.54,11.59,11.45,11.46,184800.0,10.3176,10.3623,10.2371,10.2461,184800.0
2005-08-16 09:40:00,11.46,11.49,11.46,11.48,31600.0,10.2461,10.2729,10.2461,10.264,31600.0
2005-08-16 09:45:00,11.45,11.51,11.44,11.51,80000.0,10.2371,10.2908,10.2282,10.2908,80000.0
2005-08-16 09:50:00,11.52,11.52,11.46,11.49,33600.0,10.2997,10.2997,10.2461,10.2729,33600.0
2005-08-16 09:55:00,11.49,11.54,11.49,11.53,24400.0,10.2729,10.3176,10.2729,10.3087,24400.0
2005-08-16 10:00:00,11.53,11.56,11.5,11.54,165200.0,10.3087,10.3355,10.2818,10.3176,165200.0
2005-08-16 10:05:00,11.56,11.58,11.5,11.56,38800.0,10.3355,10.3534,10.2818,10.3355,38800.0
2005-08-16 10:10:00,11.56,11.57,11.55,11.55,27200.0,10.3355,10.3444,10.3265,10.3265,27200.0
2005-08-16 10:15:00,11.55,11.55,11.49,11.49,160000.0,10.3265,10.3265,10.2729,10.2729,160000.0
2005-08-16 10:20:00,11.49,11.51,11.48,11.49,40000.0,10.2729,10.2908,10.264,10.2729,40000.0
2005-08-16 10:25:00,11.49,11.5,11.47,11.47,44800.0,10.2729,10.2818,10.255,10.255,44800.0
2005-08-16 10:30:00,11.48,11.49,11.47,11.48,80400.0,10.264,10.2729,10.255,10.264,80400.0
2005-08-16 10:35:00,11.49,11.49,11.48,11.49,44800.0,10.2729,10.2729,10.264,10.2729,44800.0
2005-08-16 10:40:00,11.49,11.49,11.47,11.47,68000.0,10.2729,10.2729,10.255,10.255,68000.0
2005-08-16 10:45:00,11.47,11.48,11.46,11.46,46000.0,10.255,10.264,10.2461,10.2461,46000.0
2005-08-16 10:50:00,11.45,11.46,11.44,11.44,77200.0,10.2371,10.2461,10.2282,10.2282,77200.0
2005-08-16 10:55:00,11.44,11.45,11.42,11.44,119200.0,10.2282,10.2371,10.2103,10.2282,119200.0
2005-08-16 11:00:00,11.44,11.45,11.43,11.45,107600.0,10.2282,10.2371,10.2192,10.2371,107600.0
2005-08-16 11:05:00,11.45,11.48,11.43,11.48,218800.0,10.2371,10.264,10.2192,10.264,218800.0
2005-08-16 11:10:00,11.47,11.48,11.45,11.47,69600.0,10.255,10.264,10.2371,10.255,69600.0
2005-08-16 11:15:00,11.47,11.49,11.47,11.49,32800.0,10.255,10.2729,10.255,10.2729,32800.0
2005-08-16 11:20:00,11.49,11.5,11.47,11.48,78000.0,10.2729,10.2818,10.255,10.264,78000.0
2005-08-16 11:25:00,11.48,11.49,11.47,11.49,137600.0,10.264,10.2729,10.255,10.2729,137600.0
2005-08-16 11:30:00,11.5,11.51,11.49,11.49,110800.0,10.2818,10.2908,10.2729,10.2729,110800.0
2005-08-16 11:35:00,11.49,11.51,11.49,11.51,34400.0,10.2729,10.2908,10.2729,10.2908,34400.0
2005-08-16 11:40:00,11.51,11.51,11.51,11.51,14800.0,10.2908,10.2908,10.2908,10.2908,14800.0
2005-08-16 11:45:00,11.51,11.51,11.47,11.5,118000.0,10.2908,10.2908,10.255,10.2818,118000.0
2005-08-16 11:50:00,11.49,11.5,11.49,11.49,36000.0,10.2729,10.2818,10.2729,10.2729,36000.0
2005-08-16 11:55:00,11.49,11.5,11.49,11.49,38000.0,10.2729,10.2818,10.2729,10.2729,38000.0
2005-08-16 12:00:00,11.49,11.5,11.49,11.5,52400.0,10.2729,10.2818,10.2729,10.2818,52400.0
2005-08-16 12:05:00,11.5,11.51,11.5,11.5,56000.0,10.2818,10.2908,10.2818,10.2818,56000.0
2005-08-16 12:10:00,11.5,11.51,11.5,11.5,153200.0,10.2818,10.2908,10.2818,10.2818,153200.0
2005-08-16 12:15:00,11.5,11.5,11.5,11.5,8400.0,10.2818,10.2818,10.2818,10.2818,8400.0
2005-08-16 12:20:00,11.5,11.5,11.45,11.46,126800.0,10.2818,10.2818,10.2371,10.2461,126800.0
2005-08-16 12:25:00,11.47,11.49,11.47,11.49,47600.0,10.255,10.2729,10.255,10.2729,47600.0
2005-08-16 12:30:00,11.49,11.5,11.49,11.49,39600.0,10.2729,10.2818,10.2729,10.2729,39600.0
2005-08-16 12:35:00,11.49,11.5,11.47,11.48,34000.0,10.2729,10.2818,10.255,10.264,34000.0
2005-08-16 12:40:00,11.48,11.49,11.48,11.49,18800.0,10.264,10.2729,10.264,10.2729,18800.0
2005-08-16 12:45:00,11.49,11.49,11.48,11.49,21600.0,10.2729,10.2729,10.264,10.2729,21600.0
2005-08-16 12:50:00,11.49,11.49,11.48,11.49,10000.0,10.2729,10.2729,10.264,10.2729,10000.0
2005-08-16 12:55:00,11.49,11.49,11.48,11.49,5200.0,10.2729,10.2729,10.264,10.2729,5200.0
2005-08-16 13:00:00,11.48,11.49,11.48,11.48,10800.0,10.264,10.2729,10.264,10.264,10800.0
2005-08-16 13:05:00,11.49,11.49,11.47,11.47,14000.0,10.2729,10.2729,10.255,10.255,14000.0
2005-08-16 13:10:00,11.48,11.49,11.47,11.47,36400.0,10.264,10.2729,10.255,10.255,36400.0
2005-08-16 13:15:00,11.48,11.49,11.48,11.49,24000.0,10.264,10.2729,10.264,10.2729,24000.0
2005-08-16 13:20:00,11.49,11.49,11.48,11.49,16000.0,10.2729,10.2729,10.264,10.2729,16000.0
2005-08-16 13:25:00,11.49,11.49,11.46,11.47,22400.0,10.2729,10.2729,10.2461,10.255,22400.0
2005-08-16 13:30:00,11.44,11.46,11.44,11.46,19200.0,10.2282,10.2461,10.2282,10.2461,19200.0
2005-08-16 13:35:00,11.46,11.47,11.45,11.45,27600.0,10.2461,10.255,10.2371,10.2371,27600.0
2005-08-16 13:40:00,11.45,11.45,11.44,11.44,16800.0,10.2371,10.2371,10.2282,10.2282,16800.0
2005-08-16 13:45:00,11.44,11.45,11.43,11.44,30800.0,10.2282,10.2371,10.2192,10.2282,30800.0
2005-08-16 13:50:00,11.44,11.44,11.43,11.43,11600.0,10.2282,10.2282,10.2192,10.2192,11600.0
2005-08-16 13:55:00,11.43,11.43,11.39,11.4,47200.0,10.2192,10.2192,10.1835,10.1924,47200.0
2005-08-16 14:00:00,11.39,11.43,11.39,11.41,59200.0,10.1835,10.2192,10.1835,10.2014,59200.0
2005-08-16 14:05:00,11.42,11.42,11.4,11.4,26000.0,10.2103,10.2103,10.1924,10.1924,26000.0
2005-08-16 14:10:00,11.4,11.4,11.36,11.37,59600.0,10.1924,10.1924,10.1567,10.1656,59600.0
2005-08-16 14:15:00,11.37,11.39,11.36,11.39,31600.0,10.1656,10.1835,10.1567,10.1835,31600.0
2005-08-16 14:20:00,11.39,11.39,11.38,11.38,52800.0,10.1835,10.1835,10.1745,10.1745,52800.0
2005-08-16 14:25:00,11.38,11.39,11.38,11.38,12400.0,10.1745,10.1835,10.1745,10.1745,12400.0
2005-08-16 14:30:00,11.39,11.41,11.38,11.41,25200.0,10.1835,10.2014,10.1745,10.2014,25200.0
2005-08-16 14:35:00,11.41,11.42,11.4,11.41,59600.0,10.2014,10.2103,10.1924,10.2014,59600.0
2005-08-16 14:40:00,11.41,11.41,11.4,11.4,8000.0,10.2014,10.2014,10.1924,10.1924,8000.0
2005-08-16 14:45:00,11.41,11.41,11.4,11.4,15200.0,10.2014,10.2014,10.1924,10.1924,15200.0
2005-08-16 14:50:00,11.4,11.41,11.39,11.39,71600.0,10.1924,10.2014,10.1835,10.1835,71600.0
2005-08-16 14:55:00,11.39,11.41,11.39,11.41,30000.0,10.1835,10.2014,10.1835,10.2014,30000.0
2005-08-16 15:00:00,11.41,11.41,11.39,11.4,62800.0,10.2014,10.2014,10.1835,10.1924,62800.0
2005-08-16 15:05:00,11.4,11.41,11.4,11.4,51600.0,10.1924,10.2014,10.1924,10.1924,51600.0
2005-08-16 15:10:00,11.4,11.4,11.34,11.35,186000.0,10.1924,10.1924,10.1388,10.1477,186000.0
2005-08-16 15:15:00,11.36,11.38,11.35,11.36,130800.0,10.1567,10.1745,10.1477,10.1567,130800.0
2005-08-16 15:20:00,11.36,11.36,11.29,11.29,270400.0,10.1567,10.1567,10.0941,10.0941,270400.0
2005-08-16 15:25:00,11.29,11.32,11.29,11.31,179200.0,10.0941,10.1209,10.0941,10.112,179200.0
2005-08-16 15:30:00,11.31,11.32,11.31,11.31,108400.0,10.112,10.1209,10.112,10.112,108400.0
2005-08-16 15:35:00,11.31,11.32,11.31,11.31,68000.0,10.112,10.1209,10.112,10.112,68000.0
2005-08-16 15:40:00,11.31,11.31,11.31,11.31,139200.0,10.112,10.112,10.112,10.112,139200.0
2005-08-16 15:45:00,11.31,11.31,11.31,11.31,196400.0,10.112,10.112,10.112,10.112,196400.0
2005-08-16 15:50:00,11.31,11.34,11.31,11.33,296400.0,10.112,10.1388,10.112,10.1298,296400.0
2005-08-16 15:55:00,11.33,11.33,11.3,11.31,603600.0,10.1298,10.1298,10.103,10.112,603600.0
2005-08-17 09:30:00,11.3,11.36,11.13,11.13,294400.0,10.103,10.1567,9.951,9.951,294400.0
2005-08-17 09:35:00,11.13,11.21,11.08,11.21,648000.0,9.951,10.0226,9.9063,10.0226,648000.0
2005-08-17 09:40:00,11.21,11.35,11.2,11.35,666400.0,10.0226,10.1477,10.0136,10.1477,666400.0
2005-08-17 09:45:00,11.34,11.42,11.25,11.29,304000.0,10.1388,10.2103,10.0583,10.0941,304000.0
2005-08-17 09:50:00,11.29,11.34,11.29,11.31,139200.0,10.0941,10.1388,10.0941,10.112,139200.0
2005-08-17 09:55:00,11.31,11.41,11.31,11.37,199600.0,10.112,10.2014,10.112,10.1656,199600.0
2005-08-17 10:00:00,11.37,11.46,11.35,11.44,276000.0,10.1656,10.2461,10.1477,10.2282,276000.0
2005-08-17 10:05:00,11.44,11.44,11.35,11.35,259200.0,10.2282,10.2282,10.1477,10.1477,259200.0
2005-08-17 10:10:00,11.35,11.37,11.3,11.33,152800.0,10.1477,10.1656,10.103,10.1298,152800.0
2005-08-17 10:15:00,11.33,11.37,11.32,11.32,105200.0,10.1298,10.1656,10.1209,10.1209,105200.0
2005-08-17 10:20:00,11.32,11.36,11.29,11.36,117600.0,10.1209,10.1567,10.0941,10.1567,117600.0
2005-08-17 10:25:00,11.34,11.34,11.32,11.33,19200.0,10.1388,10.1388,10.1209,10.1298,19200.0
2005-08-17 10:30:00,11.33,11.33,11.24,11.27,122800.0,10.1298,10.1298,10.0494,10.0762,122800.0
2005-08-17 10:35:00,11.27,11.29,11.26,11.27,95200.0,10.0762,10.0941,10.0673,10.0762,95200.0
2005-08-17 10:40:00,11.27,11.31,11.27,11.3,68800.0,10.0762,10.112,10.0762,10.103,68800.0
2005-08-17 10:45:00,11.3,11.31,11.29,11.29,20400.0,10.103,10.112,10.0941,10.0941,20400.0
2005-08-17 10:50:00,11.29,11.31,11.29,11.31,96800.0,10.0941,10.112,10.0941,10.112,96800.0
2005-08-17 10:55:00,11.32,11.32,11.29,11.3,18800.0,10.1209,10.1209,10.0941,10.103,18800.0
2005-08-17 11:00:00,11.3,11.34,11.3,11.33,34800.0,10.103,10.1388,10.103,10.1298,34800.0
2005-08-17 11:05:00,11.34,11.35,11.33,11.33,20800.0,10.1388,10.1477,10.1298,10.1298,20800.0
2005-08-17 11:10:00,11.34,11.37,11.34,11.37,13200.0,10.1388,10.1656,10.1388,10.1656,13200.0
2005-08-17 11:15:00,11.37,11.4,11.35,11.38,234400.0,10.1656,10.1924,10.1477,10.1745,234400.0
2005-08-17 11:20:00,11.38,11.44,11.38,11.44,278800.0,10.1745,10.2282,10.1745,10.2282,278800.0
2005-08-17 11:25:00,11.44,11.47,11.42,11.42,184400.0,10.2282,10.255,10.2103,10.2103,184400.0
2005-08-17 11:30:00,11.42,11.43,11.42,11.43,42800.0,10.2103,10.2192,10.2103,10.2192,42800.0
2005-08-17 11:35:00,11.43,11.44,11.42,11.42,95200.0,10.2192,10.2282,10.2103,10.2103,95200.0
2005-08-17 11:40:00,11.42,11.44,11.41,11.43,124800.0,10.2103,10.2282,10.2014,10.2192,124800.0
2005-08-17 11:45:00,11.43,11.45,11.43,11.44,44800.0,10.2192,10.2371,10.2192,10.2282,44800.0
2005-08-17 11:50:00,11.45,11.46,11.45,11.45,18000.0,10.2371,10.2461,10.2371,10.2371,18000.0
2005-08-17 11:55:00,11.45,11.47,11.45,11.46,38400.0,10.2371,10.255,10.2371,10.2461,38400.0
2005-08-17 12:00:00,11.46,11.46,11.45,11.46,18800.0,10.2461,10.2461,10.2371,10.2461,18800.0
2005-08-17 12:05:00,11.46,11.46,11.42,11.45,56800.0,10.2461,10.2461,10.2103,10.2371,56800.0
2005-08-17 12:10:00,11.46,11.46,11.44,11.45,41200.0,10.2461,10.2461,10.2282,10.2371,41200.0
2005-08-17 12:15:00,11.45,11.47,11.45,11.46,44400.0,10.2371,10.255,10.2371,10.2461,44400.0
2005-08-17 12:20:00,11.46,11.49,11.46,11.49,17600.0,10.2461,10.2729,10.2461,10.2729,17600.0
2005-08-17 12:25:00,11.49,11.5,11.48,11.49,22400.0,10.2729,10.2818,10.264,10.2729,22400.0
2005-08-17 12:30:00,11.49,11.5,11.47,11.49,246000.0,10.2729,10.2818,10.255,10.2729,246000.0
2005-08-17 12:35:00,11.49,11.51,11.48,11.49,64000.0,10.2729,10.2908,10.264,10.2729,64000.0
2005-08-17 12:40:00,11.5,11.5,11.49,11.5,13200.0,10.2818,10.2818,10.2729,10.2818,13200.0
2005-08-17 12:45:00,11.5,11.5,11.49,11.5,180400.0,10.2818,10.2818,10.2729,10.2818,180400.0
2005-08-17 12:50:00,11.5,11.5,11.48,11.48,94400.0,10.2818,10.2818,10.264,10.264,94400.0
2005-08-17 12:55:00,11.48,11.5,11.48,11.5,77200.0,10.264,10.2818,10.264,10.2818,77200.0
2005-08-17 13:00:00,11.5,11.5,11.49,11.49,136000.0,10.2818,10.2818,10.2729,10.2729,136000.0
2005-08-17 13:05:00,11.49,11.49,11.49,11.49,30000.0,10.2729,10.2729,10.2729,10.2729,30000.0
2005-08-17 13:10:00,11.49,11.5,11.49,11.5,37600.0,10.2729,10.2818,10.2729,10.2818,37600.0
2005-08-17 13:15:00,11.5,11.51,11.49,11.5,62800.0,10.2818,10.2908,10.2729,10.2818,62800.0
2005-08-17 13:20:00,11.5,11.5,11.49,11.49,65600.0,10.2818,10.2818,10.2729,10.2729,65600.0
2005-08-17 13:25:00,11.49,11.5,11.49,11.5,35600.0,10.2729,10.2818,10.2729,10.2818,35600.0
2005-08-17 13:30:00,11.5,11.5,11.47,11.47,36400.0,10.2818,10.2818,10.255,10.255,36400.0
2005-08-17 13:35:00,11.47,11.49,11.47,11.49,29200.0,10.255,10.2729,10.255,10.2729,29200.0
2005-08-17 13:40:00,11.49,11.49,11.46,11.49,103600.0,10.2729,10.2729,10.2461,10.2729,103600.0
2005-08-17 13:45:00,11.49,11.5,11.48,11.48,16400.0,10.2729,10.2818,10.264,10.264,16400.0
2005-08-17 13:50:00,11.48,11.5,11.47,11.5,36400.0,10.264,10.2818,10.255,10.2818,36400.0
2005-08-17 13:55:00,11.49,11.51,11.49,11.5,50800.0,10.2729,10.2908,10.2729,10.2818,50800.0
2005-08-17 14:00:00,11.51,11.51,11.5,11.5,45200.0,10.2908,10.2908,10.2818,10.2818,45200.0
2005-08-17 14:05:00,11.5,11.52,11.5,11.5,221200.0,10.2818,10.2997,10.2818,10.2818,221200.0
2005-08-17 14:10:00,11.5,11.52,11.5,11.51,22000.0,10.2818,10.2997,10.2818,10.2908,22000.0
2005-08-17 14:15:00,11.51,11.51,11.5,11.51,85200.0,10.2908,10.2908,10.2818,10.2908,85200.0
2005-08-17 14:20:00,11.51,11.51,11.51,11.51,14000.0,10.2908,10.2908,10.2908,10.2908,14000.0
2005-08-17 14:25:00,11.51,11.53,11.51,11.51,36400.0,10.2908,10.3087,10.2908,10.2908,36400.0
2005-08-17 14:30:00,11.51,11.53,11.51,11.53,207600.0,10.2908,10.3087,10.2908,10.3087,207600.0
2005-08-17 14:35:00,11.54,11.54,11.51,11.53,46800.0,10.3176,10.3176,10.2908,10.3087,46800.0
2005-08-17 14:40:00,11.53,11.53,11.5,11.52,44000.0,10.3087,10.3087,10.2818,10.2997,44000.0
2005-08-17 14:45:00,11.52,11.54,11.52,11.54,58400.0,10.2997,10.3176,10.2997,10.3176,58400.0
2005-08-17 14:50:00,11.54,11.56,11.53,11.56,92000.0,10.3176,10.3355,10.3087,10.3355,92000.0
2005-08-17 14:55:00,11.56,11.56,11.5,11.52,150400.0,10.3355,10.3355,10.2818,10.2997,150400.0
2005-08-17 15:00:00,11.52,11.54,11.51,11.54,112000.0,10.2997,10.3176,10.2908,10.3176,112000.0
2005-08-17 15:05:00,11.54,11.56,11.53,11.56,86800.0,10.3176,10.3355,10.3087,10.3355,86800.0
2005-08-17 15:10:00,11.56,11.58,11.56,11.56,92400.0,10.3355,10.3534,10.3355,10.3355,92400.0
2005-08-17 15:15:00,11.57,11.61,11.57,11.6,104800.0,10.3444,10.3802,10.3444,10.3712,104800.0
2005-08-17 15:20:00,11.6,11.61,11.6,11.61,55200.0,10.3712,10.3802,10.3712,10.3802,55200.0
2005-08-17 15:25:00,11.6,11.62,11.6,11.61,59600.0,10.3712,10.3891,10.3712,10.3802,59600.0
2005-08-17 15:30:00,11.61,11.61,11.6,11.6,58000.0,10.3802,10.3802,10.3712,10.3712,58000.0
2005-08-17 15:35:00,11.6,11.6,11.58,11.6,61200.0,10.3712,10.3712,10.3534,10.3712,61200.0
2005-08-17 15:40:00,11.59,11.61,11.59,11.6,68400.0,10.3623,10.3802,10.3623,10.3712,68400.0
2005-08-17 15:45:00,11.6,11.6,11.59,11.6,63200.0,10.3712,10.3712,10.3623,10.3712,63200.0
2005-08-17 15:50:00,11.6,11.6,11.57,11.57,83600.0,10.3712,10.3712,10.3444,10.3444,83600.0
2005-08-17 15:55:00,11.57,11.58,11.56,11.56,169600.0,10.3444,10.3534,10.3355,10.3355,169600.0
2005-08-18 09:30:00,11.51,11.53,11.38,11.38,166000.0,10.2908,10.3087,10.1745,10.1745,166000.0
2005-08-18 09:35:00,11.4,11.45,11.38,11.4,219200.0,10.1924,10.2371,10.1745,10.1924,219200.0
2005-08-18 09:40:00,11.4,11.44,11.4,11.4,71200.0,10.1924,10.2282,10.1924,10.1924,71200.0
2005-08-18 09:45:00,11.43,11.43,11.38,11.39,54400.0,10.2192,10.2192,10.1745,10.1835,54400.0
2005-08-18 09:50:00,11.39,11.39,11.36,11.37,56400.0,10.1835,10.1835,10.1567,10.1656,56400.0
2005-08-18 09:55:00,11.37,11.37,11.33,11.36,99200.0,10.1656,10.1656,10.1298,10.1567,99200.0
2005-08-18 10:00:00,11.36,11.37,11.35,11.35,74800.0,10.1567,10.1656,10.1477,10.1477,74800.0
2005-08-18 10:05:00,11.35,11.37,11.34,11.35,143200.0,10.1477,10.1656,10.1388,10.1477,143200.0
2005-08-18 10:10:00,11.36,11.36,11.36,11.36,106000.0,10.1567,10.1567,10.1567,10.1567,106000.0
2005-08-18 10:15:00,11.36,11.36,11.36,11.36,50400.0,10.1567,10.1567,10.1567,10.1567,50400.0
2005-08-18 10:20:00,11.36,11.36,11.36,11.36,31200.0,10.1567,10.1567,10.1567,10.1567,31200.0
2005-08-18 10:25:00,11.36,11.36,11.36,11.36,16000.0,10.1567,10.1567,10.1567,10.1567,16000.0
2005-08-18 10:30:00,11.36,11.41,11.35,11.41,140400.0,10.1567,10.2014,10.1477,10.2014,140400.0
2005-08-18 10:35:00,11.42,11.43,11.4,11.43,60000.0,10.2103,10.2192,10.1924,10.2192,60000.0
2005-08-18 10:40:00,11.43,11.47,11.43,11.46,30000.0,10.2192,10.255,10.2192,10.2461,30000.0
2005-08-18 10:45:00,11.46,11.47,11.43,11.43,94000.0,10.2461,10.255,10.2192,10.2192,94000.0
2005-08-18 10:50:00,11.43,11.44,11.41,11.44,40000.0,10.2192,10.2282,10.2014,10.2282,40000.0
2005-08-18 10:55:00,11.43,11.43,11.4,11.42,49600.0,10.2192,10.2192,10.1924,10.2103,49600.0
2005-08-18 11:00:00,11.41,11.42,11.4,11.42,40800.0,10.2014,10.2103,10.1924,10.2103,40800.0
2005-08-18 11:05:00,11.4,11.42,11.4,11.4,33200.0,10.1924,10.2103,10.1924,10.1924,33200.0
2005-08-18 11:10:00,11.4,11.41,11.39,11.39,105200.0,10.1924,10.2014,10.1835,10.1835,105200.0
2005-08-18 11:15:00,11.39,11.44,11.39,11.43,67600.0,10.1835,10.2282,10.1835,10.2192,67600.0
2005-08-18 11:20:00,11.43,11.43,11.4,11.41,21200.0,10.2192,10.2192,10.1924,10.2014,21200.0
2005-08-18 11:25:00,11.41,11.42,11.41,11.42,9600.0,10.2014,10.2103,10.2014,10.2103,9600.0
2005-08-18 11:30:00,11.42,11.43,11.41,11.42,34000.0,10.2103,10.2192,10.2014,10.2103,34000.0
2005-08-18 11:35:00,11.43,11.43,11.4,11.42,30800.0,10.2192,10.2192,10.1924,10.2103,30800.0
2005-08-18 11:40:00,11.43,11.44,11.42,11.43,141200.0,10.2192,10.2282,10.2103,10.2192,141200.0
2005-08-18 11:45:00,11.42,11.43,11.42,11.43,26400.0,10.2103,10.2192,10.2103,10.2192,26400.0
2005-08-18 11:50:00,11.43,11.45,11.43,11.44,96800.0,10.2192,10.2371,10.2192,10.2282,96800.0
2005-08-18 11:55:00,11.44,11.44,11.44,11.44,7200.0,10.2282,10.2282,10.2282,10.2282,7200.0
2005-08-18 12:00:00,11.45,11.46,11.44,11.46,39200.0,10.2371,10.2461,10.2282,10.2461,39200.0
2005-08-18 12:05:00,11.45,11.46,11.45,11.45,26400.0,10.2371,10.2461,10.2371,10.2371,26400.0
2005-08-18 12:10:00,11.45,11.46,11.44,11.45,90000.0,10.2371,10.2461,10.2282,10.2371,90000.0
2005-08-18 12:15:00,11.45,11.45,11.44,11.45,39200.0,10.2371,10.2371,10.2282,10.2371,39200.0
2005-08-18 12:20:00,11.45,11.46,11.42,11.43,66800.0,10.2371,10.2461,10.2103,10.2192,66800.0
2005-08-18 12:25:00,11.44,11.46,11.43,11.46,22400.0,10.2282,10.2461,10.2192,10.2461,22400.0
2005-08-18 12:30:00,11.46,11.47,11.44,11.45,59200.0,10.2461,10.255,10.2282,10.2371,59200.0
2005-08-18 12:35:00,11.46,11.46,11.44,11.44,27600.0,10.2461,10.2461,10.2282,10.2282,27600.0
2005-08-18 12:40:00,11.44,11.45,11.44,11.44,39600.0,10.2282,10.2371,10.2282,10.2282,39600.0
2005-08-18 12:45:00,11.44,11.44,11.44,11.44,2800.0,10.2282,10.2282,10.2282,10.2282,2800.0
2005-08-18 12:50:00,11.44,11.45,11.44,11.45,127200.0,10.2282,10.2371,10.2282,10.2371,127200.0
2005-08-18 12:55:00,11.45,11.45,11.44,11.44,28000.0,10.2371,10.2371,10.2282,10.2282,28000.0
2005-08-18 13:00:00,11.44,11.44,11.42,11.44,48000.0,10.2282,10.2282,10.2103,10.2282,48000.0
2005-08-18 13:05:00,11.43,11.44,11.43,11.43,82400.0,10.2192,10.2282,10.2192,10.2192,82400.0
2005-08-18 13:10:00,11.43,11.46,11.42,11.45,104400.0,10.2192,10.2461,10.2103,10.2371,104400.0
2005-08-18 13:15:00,11.45,11.45,11.44,11.45,120000.0,10.2371,10.2371,10.2282,10.2371,120000.0
2005-08-18 13:20:00,11.45,11.47,11.44,11.47,60000.0,10.2371,10.255,10.2282,10.255,60000.0
2005-08-18 13:25:00,11.46,11.49,11.44,11.45,85600.0,10.2461,10.2729,10.2282,10.2371,85600.0
2005-08-18 13:30:00,11.45,11.46,11.44,11.45,133600.0,10.2371,10.2461,10.2282,10.2371,133600.0
2005-08-18 13:35:00,11.45,11.45,11.43,11.43,153200.0,10.2371,10.2371,10.2192,10.2192,153200.0
2005-08-18 13:40:00,11.43,11.45,11.42,11.43,60800.0,10.2192,10.2371,10.2103,10.2192,60800.0
2005-08-18 13:45:00,11.43,11.44,11.43,11.43,46800.0,10.2192,10.2282,10.2192,10.2192,46800.0
2005-08-18 13:50:00,11.43,11.43,11.41,11.43,39200.0,10.2192,10.2192,10.2014,10.2192,39200.0
2005-08-18 13:55:00,11.43,11.43,11.41,11.41,18000.0,10.2192,10.2192,10.2014,10.2014,18000.0
2005-08-18 14:00:00,11.41,11.43,11.4,11.4,274800.0,10.2014,10.2192,10.1924,10.1924,274800.0
2005-08-18 14:05:00,11.41,11.42,11.4,11.42,24000.0,10.2014,10.2103,10.1924,10.2103,24000.0
2005-08-18 14:10:00,11.42,11.43,11.4,11.4,170400.0,10.2103,10.2192,10.1924,10.1924,170400.0
2005-08-18 14:15:00,11.4,11.42,11.4,11.4,43200.0,10.1924,10.2103,10.1924,10.1924,43200.0
2005-08-18 14:20:00,11.41,11.42,11.38,11.38,26000.0,10.2014,10.2103,10.1745,10.1745,26000.0
2005-08-18 14:25:00,11.38,11.42,11.38,11.4,98800.0,10.1745,10.2103,10.1745,10.1924,98800.0
2005-08-18 14:30:00,11.4,11.4,11.36,11.4,101200.0,10.1924,10.1924,10.1567,10.1924,101200.0
2005-08-18 14:35:00,11.4,11.41,11.39,11.41,42800.0,10.1924,10.2014,10.1835,10.2014,42800.0
2005-08-18 14:40:00,11.41,11.41,11.39,11.4,96000.0,10.2014,10.2014,10.1835,10.1924,96000.0
2005-08-18 14:45:00,11.4,11.41,11.38,11.39,142400.0,10.1924,10.2014,10.1745,10.1835,142400.0
2005-08-18 14:50:00,11.39,11.39,11.37,11.39,90000.0,10.1835,10.1835,10.1656,10.1835,90000.0
2005-08-18 14:55:00,11.39,11.4,11.38,11.38,35200.0,10.1835,10.1924,10.1745,10.1745,35200.0
2005-08-18 15:00:00,11.38,11.41,11.36,11.38,70000.0,10.1745,10.2014,10.1567,10.1745,70000.0
2005-08-18 15:05:00,11.38,11.39,11.37,11.38,54000.0,10.1745,10.1835,10.1656,10.1745,54000.0
2005-08-18 15:10:00,11.38,11.4,11.37,11.38,43600.0,10.1745,10.1924,10.1656,10.1745,43600.0
2005-08-18 15:15:00,11.4,11.4,11.38,11.38,37200.0,10.1924,10.1924,10.1745,10.1745,37200.0
2005-08-18 15:20:00,11.38,11.39,11.36,11.39,36400.0,10.1745,10.1835,10.1567,10.1835,36400.0
2005-08-18 15:25:00,11.39,11.39,11.37,11.38,56000.0,10.1835,10.1835,10.1656,10.1745,56000.0
2005-08-18 15:30:00,11.38,11.38,11.37,11.38,34000.0,10.1745,10.1745,10.1656,10.1745,34000.0
2005-08-18 15:35:00,11.38,11.42,11.38,11.4,93200.0,10.1745,10.2103,10.1745,10.1924,93200.0
2005-08-18 15:40:00,11.4,11.4,11.39,11.4,164400.0,10.1924,10.1924,10.1835,10.1924,164400.0
2005-08-18 15:45:00,11.4,11.41,11.39,11.4,76800.0,10.1924,10.2014,10.1835,10.1924,76800.0
2005-08-18 15:50:00,11.4,11.41,11.4,11.4,205600.0,10.1924,10.2014,10.1924,10.1924,205600.0
2005-08-18 15:55:00,11.4,11.41,11.39,11.39,152800.0,10.1924,10.2014,10.1835,10.1835,152800.0
2005-08-19 09:30:00,11.38,11.4,11.34,11.38,564000.0,10.1745,10.1924,10.1388,10.1745,564000.0
2005-08-19 09:35:00,11.38,11.39,11.36,11.39,60400.0,10.1745,10.1835,10.1567,10.1835,60400.0
2005-08-19 09:40:00,11.39,11.47,11.38,11.45,61600.0,10.1835,10.255,10.1745,10.2371,61600.0
2005-08-19 09:45:00,11.46,11.46,11.44,11.46,46800.0,10.2461,10.2461,10.2282,10.2461,46800.0
2005-08-19 09:50:00,11.46,11.46,11.44,11.45,55600.0,10.2461,10.2461,10.2282,10.2371,55600.0
2005-08-19 09:55:00,11.45,11.45,11.44,11.45,30000.0,10.2371,10.2371,10.2282,10.2371,30000.0
2005-08-19 10:00:00,11.45,11.51,11.43,11.51,60000.0,10.2371,10.2908,10.2192,10.2908,60000.0
2005-08-19 10:05:00,11.51,11.53,11.49,11.5,78400.0,10.2908,10.3087,10.2729,10.2818,78400.0
2005-08-19 10:10:00,11.49,11.51,11.47,11.47,25200.0,10.2729,10.2908,10.255,10.255,25200.0
2005-08-19 10:15:00,11.47,11.49,11.46,11.47,36800.0,10.255,10.2729,10.2461,10.255,36800.0
2005-08-19 10:20:00,11.47,11.5,11.46,11.49,77600.0,10.255,10.2818,10.2461,10.2729,77600.0
2005-08-19 10:25:00,11.49,11.5,11.47,11.48,23200.0,10.2729,10.2818,10.255,10.264,23200.0
2005-08-19 10:30:00,11.48,11.48,11.47,11.47,10000.0,10.264,10.264,10.255,10.255,10000.0
2005-08-19 10:35:00,11.48,11.49,11.47,11.48,20800.0,10.264,10.2729,10.255,10.264,20800.0
2005-08-19 10:40:00,11.48,11.48,11.47,11.47,28400.0,10.264,10.264,10.255,10.255,28400.0
2005-08-19 10:45:00,11.47,11.49,11.47,11.48,30800.0,10.255,10.2729,10.255,10.264,30800.0
2005-08-19 10:50:00,11.48,11.49,11.46,11.46,90000.0,10.264,10.2729,10.2461,10.2461,90000.0
2005-08-19 10:55:00,11.46,11.49,11.46,11.47,49600.0,10.2461,10.2729,10.2461,10.255,49600.0
2005-08-19 11:00:00,11.47,11.48,11.45,11.46,34000.0,10.255,10.264,10.2371,10.2461,34000.0
2005-08-19 11:05:00,11.46,11.47,11.45,11.45,46400.0,10.2461,10.255,10.2371,10.2371,46400.0
2005-08-19 11:10:00,11.45,11.47,11.45,11.47,62400.0,10.2371,10.255,10.2371,10.255,62400.0
2005-08-19 11:15:00,11.47,11.49,11.46,11.49,65600.0,10.255,10.2729,10.2461,10.2729,65600.0
2005-08-19 11:20:00,11.49,11.5,11.49,11.49,25200.0,10.2729,10.2818,10.2729,10.2729,25200.0
2005-08-19 11:25:00,11.49,11.5,11.47,11.47,30000.0,10.2729,10.2818,10.255,10.255,30000.0
2005-08-19 11:30:00,11.47,11.47,11.46,11.47,30400.0,10.255,10.255,10.2461,10.255,30400.0
2005-08-19 11:35:00,11.47,11.47,11.46,11.47,18000.0,10.255,10.255,10.2461,10.255,18000.0
2005-08-19 11:40:00,11.47,11.5,11.47,11.5,74400.0,10.255,10.2818,10.255,10.2818,74400.0
2005-08-19 11:45:00,11.5,11.51,11.49,11.49,62400.0,10.2818,10.2908,10.2729,10.2729,62400.0
2005-08-19 11:50:00,11.49,11.5,11.49,11.5,10000.0,10.2729,10.2818,10.2729,10.2818,10000.0
2005-08-19 11:55:00,11.49,11.49,11.47,11.47,10000.0,10.2729,10.2729,10.255,10.255,10000.0
2005-08-19 12:00:00,11.47,11.48,11.47,11.48,40000.0,10.255,10.264,10.255,10.264,40000.0
2005-08-19 12:05:00,11.47,11.49,11.47,11.49,41600.0,10.255,10.2729,10.255,10.2729,41600.0
2005-08-19 12:10:00,11.49,11.5,11.49,11.49,143200.0,10.2729,10.2818,10.2729,10.2729,143200.0
2005-08-19 12:15:00,11.5,11.5,11.49,11.49,25200.0,10.2818,10.2818,10.2729,10.2729,25200.0
2005-08-19 12:20:00,11.49,11.49,11.49,11.49,5600.0,10.2729,10.2729,10.2729,10.2729,5600.0
2005-08-19 12:25:00,11.49,11.49,11.48,11.49,3200.0,10.2729,10.2729,10.264,10.2729,3200.0
2005-08-19 12:30:00,11.48,11.49,11.47,11.48,87200.0,10.264,10.2729,10.255,10.264,87200.0
2005-08-19 12:35:00,11.48,11.48,11.46,11.48,60400.0,10.264,10.264,10.2461,10.264,60400.0
2005-08-19 12:40:00,11.47,11.48,11.47,11.48,15200.0,10.255,10.264,10.255,10.264,15200.0
2005-08-19 12:45:00,11.48,11.49,11.47,11.49,18800.0,10.264,10.2729,10.255,10.2729,18800.0
2005-08-19 12:50:00,11.48,11.49,11.48,11.49,12000.0,10.264,10.2729,10.264,10.2729,12000.0
2005-08-19 12:55:00,11.48,11.49,11.48,11.49,58000.0,10.264,10.2729,10.264,10.2729,58000.0
2005-08-19 13:00:00,11.48,11.49,11.48,11.48,26800.0,10.264,10.2729,10.264,10.264,26800.0
2005-08-19 13:05:00,11.48,11.48,11.47,11.47,10000.0,10.264,10.264,10.255,10.255,10000.0
2005-08-19 13:10:00,11.47,11.49,11.47,11.49,6000.0,10.255,10.2729,10.255,10.2729,6000.0
2005-08-19 13:15:00,11.49,11.49,11.46,11.47,21600.0,10.2729,10.2729,10.2461,10.255,21600.0
2005-08-19 13:20:00,11.47,11.49,11.47,11.48,23200.0,10.255,10.2729,10.255,10.264,23200.0
2005-08-19 13:25:00,11.48,11.48,11.47,11.47,25600.0,10.264,10.264,10.255,10.255,25600.0
2005-08-19 13:30:00,11.47,11.47,11.46,11.47,23600.0,10.255,10.255,10.2461,10.255,23600.0
2005-08-19 13:35:00,11.47,11.47,11.46,11.46,24400.0,10.255,10.255,10.2461,10.2461,24400.0
2005-08-19 13:40:00,11.47,11.47,11.46,11.46,27200.0,10.255,10.255,10.2461,10.2461,27200.0
2005-08-19 13:45:00,11.46,11.47,11.44,11.45,64400.0,10.2461,10.255,10.2282,10.2371,64400.0
2005-08-19 13:50:00,11.46,11.47,11.46,11.46,33200.0,10.2461,10.255,10.2461,10.2461,33200.0
2005-08-19 13:55:00,11.46,11.46,11.44,11.45,31600.0,10.2461,10.2461,10.2282,10.2371,31600.0
2005-08-19 14:00:00,11.45,11.45,11.44,11.45,11600.0,10.2371,10.2371,10.2282,10.2371,11600.0
2005-08-19 14:05:00,11.45,11.45,11.44,11.44,20400.0,10.2371,10.2371,10.2282,10.2282,20400.0
2005-08-19 14:10:00,11.44,11.44,11.43,11.43,17600.0,10.2282,10.2282,10.2192,10.2192,17600.0
2005-08-19 14:15:00,11.44,11.44,11.42,11.43,53200.0,10.2282,10.2282,10.2103,10.2192,53200.0
2005-08-19 14:20:00,11.43,11.43,11.42,11.42,32400.0,10.2192,10.2192,10.2103,10.2103,32400.0
2005-08-19 14:25:00,11.43,11.43,11.42,11.42,44400.0,10.2192,10.2192,10.2103,10.2103,44400.0
2005-08-19 14:30:00,11.42,11.42,11.41,11.42,35200.0,10.2103,10.2103,10.2014,10.2103,35200.0
2005-08-19 14:35:00,11.42,11.44,11.42,11.43,37200.0,10.2103,10.2282,10.2103,10.2192,37200.0
2005-08-19 14:40:00,11.43,11.44,11.42,11.44,22400.0,10.2192,10.2282,10.2103,10.2282,22400.0
2005-08-19 14:45:00,11.44,11.44,11.42,11.43,48000.0,10.2282,10.2282,10.2103,10.2192,48000.0
2005-08-19 14:50:00,11.43,11.43,11.42,11.43,41200.0,10.2192,10.2192,10.2103,10.2192,41200.0
2005-08-19 14:55:00,11.43,11.43,11.42,11.43,41600.0,10.2192,10.2192,10.2103,10.2192,41600.0
2005-08-19 15:00:00,11.43,11.43,11.43,11.43,78400.0,10.2192,10.2192,10.2192,10.2192,78400.0
2005-08-19 15:05:00,11.43,11.43,11.42,11.43,25600.0,10.2192,10.2192,10.2103,10.2192,25600.0
2005-08-19 15:10:00,11.43,11.44,11.42,11.43,46000.0,10.2192,10.2282,10.2103,10.2192,46000.0
2005-08-19 15:15:00,11.43,11.44,11.43,11.44,110000.0,10.2192,10.2282,10.2192,10.2282,110000.0
2005-08-19 15:20:00,11.44,11.44,11.43,11.44,89600.0,10.2282,10.2282,10.2192,10.2282,89600.0
2005-08-19 15:25:00,11.44,11.47,11.44,11.46,89200.0,10.2282,10.255,10.2282,10.2461,89200.0
2005-08-19 15:30:00,11.46,11.46,11.43,11.43,86400.0,10.2461,10.2461,10.2192,10.2192,86400.0
2005-08-19 15:35:00,11.43,11.44,11.43,11.43,132800.0,10.2192,10.2282,10.2192,10.2192,132800.0
2005-08-19 15:40:00,11.43,11.44,11.42,11.43,70800.0,10.2192,10.2282,10.2103,10.2192,70800.0
2005-08-19 15:45:00,11.43,11.44,11.4,11.43,64800.0,10.2192,10.2282,10.1924,10.2192,64800.0
2005-08-19 15:50:00,11.42,11.46,11.42,11.44,74400.0,10.2103,10.2461,10.2103,10.2282,74400.0
2005-08-19 15:55:00,11.44,11.44,11.43,11.43,59200.0,10.2282,10.2282,10.2192,10.2192,59200.0
2005-08-22 09:30:00,11.41,11.42,11.32,11.4,206800.0,10.2014,10.2103,10.1209,10.1924,206800.0
2005-08-22 09:35:00,11.4,11.4,11.35,11.37,44800.0,10.1924,10.1924,10.1477,10.1656,44800.0
2005-08-22 09:40:00,11.37,11.39,11.35,11.37,78800.0,10.1656,10.1835,10.1477,10.1656,78800.0
2005-08-22 09:45:00,11.36,11.38,11.28,11.3,202400.0,10.1567,10.1745,10.0851,10.103,202400.0
2005-08-22 09:50:00,11.31,11.36,11.3,11.31,93600.0,10.112,10.1567,10.103,10.112,93600.0
2005-08-22 09:55:00,11.3,11.33,11.26,11.28,103200.0,10.103,10.1298,10.0673,10.0851,103200.0
2005-08-22 10:00:00,11.26,11.28,11.23,11.26,181600.0,10.0673,10.0851,10.0404,10.0673,181600.0
2005-08-22 10:05:00,11.26,11.28,11.25,11.26,83200.0,10.0673,10.0851,10.0583,10.0673,83200.0
2005-08-22 10:10:00,11.26,11.28,11.24,11.24,138800.0,10.0673,10.0851,10.0494,10.0494,138800.0
2005-08-22 10:15:00,11.24,11.24,11.2,11.21,91200.0,10.0494,10.0494,10.0136,10.0226,91200.0
2005-08-22 10:20:00,11.21,11.22,11.18,11.2,138800.0,10.0226,10.0315,9.9957,10.0136,138800.0
2005-08-22 10:25:00,11.2,11.21,11.2,11.2,115200.0,10.0136,10.0226,10.0136,10.0136,115200.0
2005-08-22 10:30:00,11.21,11.23,11.2,11.23,67200.0,10.0226,10.0404,10.0136,10.0404,67200.0
2005-08-22 10:35:00,11.22,11.26,11.22,11.22,102800.0,10.0315,10.0673,10.0315,10.0315,102800.0
2005-08-22 10:40:00,11.23,11.24,11.2,11.23,216800.0,10.0404,10.0494,10.0136,10.0404,216800.0
2005-08-22 10:45:00,11.24,11.25,11.22,11.23,120400.0,10.0494,10.0583,10.0315,10.0404,120400.0
2005-08-22 10:50:00,11.23,11.26,11.22,11.25,59200.0,10.0404,10.0673,10.0315,10.0583,59200.0
2005-08-22 10:55:00,11.25,11.29,11.25,11.26,161600.0,10.0583,10.0941,10.0583,10.0673,161600.0
2005-08-22 11:00:00,11.26,11.27,11.24,11.24,290400.0,10.0673,10.0762,10.0494,10.0494,290400.0
2005-08-22 11:05:00,11.24,11.26,11.24,11.24,49200.0,10.0494,10.0673,10.0494,10.0494,49200.0
2005-08-22 11:10:00,11.24,11.26,11.24,11.26,16000.0,10.0494,10.0673,10.0494,10.0673,16000.0
2005-08-22 11:15:00,11.26,11.27,11.24,11.24,46400.0,10.0673,10.0762,10.0494,10.0494,46400.0
2005-08-22 11:20:00,11.24,11.28,11.24,11.27,86800.0,10.0494,10.0851,10.0494,10.0762,86800.0
2005-08-22 11:25:00,11.27,11.27,11.26,11.27,50400.0,10.0762,10.0762,10.0673,10.0762,50400.0
2005-08-22 11:30:00,11.27,11.27,11.26,11.27,19200.0,10.0762,10.0762,10.0673,10.0762,19200.0
2005-08-22 11:35:00,11.27,11.28,11.24,11.25,94000.0,10.0762,10.0851,10.0494,10.0583,94000.0
2005-08-22 11:40:00,11.25,11.26,11.24,11.26,72400.0,10.0583,10.0673,10.0494,10.0673,72400.0
2005-08-22 11:45:00,11.26,11.26,11.25,11.26,20400.0,10.0673,10.0673,10.0583,10.0673,20400.0
2005-08-22 11:50:00,11.25,11.25,11.23,11.24,61600.0,10.0583,10.0583,10.0404,10.0494,61600.0
2005-08-22 11:55:00,11.24,11.25,11.22,11.25,53600.0,10.0494,10.0583,10.0315,10.0583,53600.0
2005-08-22 12:00:00,11.25,11.25,11.23,11.24,32800.0,10.0583,10.0583,10.0404,10.0494,32800.0
2005-08-22 12:05:00,11.24,11.25,11.24,11.24,111600.0,10.0494,10.0583,10.0494,10.0494,111600.0
2005-08-22 12:10:00,11.25,11.25,11.24,11.24,20000.0,10.0583,10.0583,10.0494,10.0494,20000.0
2005-08-22 12:15:00,11.24,11.24,11.22,11.23,40400.0,10.0494,10.0494,10.0315,10.0404,40400.0
2005-08-22 12:20:00,11.23,11.23,11.21,11.22,55200.0,10.0404,10.0404,10.0226,10.0315,55200.0
2005-08-22 12:25:00,11.22,11.22,11.21,11.22,36400.0,10.0315,10.0315,10.0226,10.0315,36400.0
2005-08-22 12:30:00,11.22,11.22,11.18,11.18,103200.0,10.0315,10.0315,9.9957,9.9957,103200.0
2005-08-22 12:35:00,11.18,11.18,11.17,11.18,75200.0,9.9957,9.9957,9.9868,9.9957,75200.0
2005-08-22 12:40:00,11.18,11.18,11.18,11.18,26400.0,9.9957,9.9957,9.9957,9.9957,26400.0
2005-08-22 12:45:00,11.18,11.19,11.18,11.18,57600.0,9.9957,10.0047,9.9957,9.9957,57600.0
2005-08-22 12:50:00,11.18,11.19,11.18,11.19,21600.0,9.9957,10.0047,9.9957,10.0047,21600.0
2005-08-22 12:55:00,11.19,11.19,11.17,11.17,96000.0,10.0047,10.0047,9.9868,9.9868,96000.0
2005-08-22 13:00:00,11.17,11.18,11.14,11.14,120800.0,9.9868,9.9957,9.96,9.96,120800.0
2005-08-22 13:05:00,11.14,11.15,11.13,11.13,151600.0,9.96,9.9689,9.951,9.951,151600.0
2005-08-22 13:10:00,11.13,11.14,11.1,11.11,209200.0,9.951,9.96,9.9242,9.9331,209200.0
2005-08-22 13:15:00,11.11,11.12,11.09,11.1,247200.0,9.9331,9.9421,9.9153,9.9242,247200.0
2005-08-22 13:20:00,11.1,11.1,11.04,11.04,206800.0,9.9242,9.9242,9.8706,9.8706,206800.0
2005-08-22 13:25:00,11.04,11.09,11.04,11.06,180000.0,9.8706,9.9153,9.8706,9.8884,180000.0
2005-08-22 13:30:00,11.05,11.05,11.03,11.04,58000.0,9.8795,9.8795,9.8616,9.8706,58000.0
2005-08-22 13:35:00,11.04,11.06,11.01,11.01,184800.0,9.8706,9.8884,9.8437,9.8437,184800.0
2005-08-22 13:40:00,11.01,11.02,10.94,10.98,365200.0,9.8437,9.8527,9.7812,9.8169,365200.0
2005-08-22 13:45:00,10.99,11.04,10.97,11.02,187200.0,9.8259,9.8706,9.808,9.8527,187200.0
2005-08-22 13:50:00,11.01,11.01,10.98,11.0,525200.0,9.8437,9.8437,9.8169,9.8348,525200.0
2005-08-22 13:55:00,11.0,11.02,11.0,11.01,242400.0,9.8348,9.8527,9.8348,9.8437,242400.0
2005-08-22 14:00:00,11.01,11.06,11.01,11.03,586400.0,9.8437,9.8884,9.8437,9.8616,586400.0
2005-08-22 14:05:00,11.03,11.05,11.03,11.05,122800.0,9.8616,9.8795,9.8616,9.8795,122800.0
2005-08-22 14:10:00,11.06,11.06,11.04,11.06,87200.0,9.8884,9.8884,9.8706,9.8884,87200.0
2005-08-22 14:15:00,11.06,11.14,11.06,11.13,554800.0,9.8884,9.96,9.8884,9.951,554800.0
2005-08-22 14:20:00,11.13,11.13,11.09,11.13,351200.0,9.951,9.951,9.9153,9.951,351200.0
2005-08-22 14:25:00,11.13,11.13,11.07,11.1,464000.0,9.951,9.951,9.8974,9.9242,464000.0
2005-08-22 14:30:00,11.09,11.11,11.05,11.07,243600.0,9.9153,9.9331,9.8795,9.8974,243600.0
2005-08-22 14:35:00,11.07,11.1,11.07,11.1,160800.0,9.8974,9.9242,9.8974,9.9242,160800.0
2005-08-22 14:40:00,11.09,11.13,11.09,11.1,353200.0,9.9153,9.951,9.9153,9.9242,353200.0
2005-08-22 14:45:00,11.1,11.13,11.1,11.13,212000.0,9.9242,9.951,9.9242,9.951,212000.0
2005-08-22 14:50:00,11.13,11.13,11.11,11.13,344000.0,9.951,9.951,9.9331,9.951,344000.0
2005-08-22 14:55:00,11.13,11.13,11.1,11.11,117200.0,9.951,9.951,9.9242,9.9331,117200.0
2005-08-22 15:00:00,11.11,11.12,11.1,11.11,165200.0,9.9331,9.9421,9.9242,9.9331,165200.0
2005-08-22 15:05:00,11.11,11.13,11.1,11.12,222800.0,9.9331,9.951,9.9242,9.9421,222800.0
2005-08-22 15:10:00,11.12,11.12,11.1,11.11,74800.0,9.9421,9.9421,9.9242,9.9331,74800.0
2005-08-22 15:15:00,11.1,11.1,11.09,11.1,70800.0,9.9242,9.9242,9.9153,9.9242,70800.0
2005-08-22 15:20:00,11.1,11.1,11.09,11.1,91600.0,9.9242,9.9242,9.9153,9.9242,91600.0
2005-08-22 15:25:00,11.1,11.11,11.09,11.11,179200.0,9.9242,9.9331,9.9153,9.9331,179200.0
2005-08-22 15:30:00,11.11,11.12,11.1,11.12,153600.0,9.9331,9.9421,9.9242,9.9421,153600.0
2005-08-22 15:35:00,11.12,11.15,11.12,11.13,172000.0,9.9421,9.9689,9.9421,9.951,172000.0
2005-08-22 15:40:00,11.14,11.18,11.13,11.17,199200.0,9.96,9.9957,9.951,9.9868,199200.0
2005-08-22 15:45:00,11.17,11.18,11.15,11.17,90800.0,9.9868,9.9957,9.9689,9.9868,90800.0
2005-08-22 15:50:00,11.18,11.19,11.17,11.18,206000.0,9.9957,10.0047,9.9868,9.9957,206000.0
2005-08-22 15:55:00,11.18,11.19,11.17,11.18,394400.0,9.9957,10.0047,9.9868,9.9957,394400.0
2005-08-23 09:30:00,11.09,11.15,11.09,11.13,152000.0,9.9153,9.9689,9.9153,9.951,152000.0
2005-08-23 09:35:00,11.15,11.21,11.14,11.19,338800.0,9.9689,10.0226,9.96,10.0047,338800.0
2005-08-23 09:40:00,11.18,11.22,11.15,11.2,297200.0,9.9957,10.0315,9.9689,10.0136,297200.0
2005-08-23 09:45:00,11.2,11.2,11.15,11.17,95200.0,10.0136,10.0136,9.9689,9.9868,95200.0
2005-08-23 09:50:00,11.18,11.2,11.17,11.2,60800.0,9.9957,10.0136,9.9868,10.0136,60800.0
2005-08-23 09:55:00,11.21,11.21,11.15,11.16,186800.0,10.0226,10.0226,9.9689,9.9778,186800.0
2005-08-23 10:00:00,11.16,11.18,11.16,11.18,54800.0,9.9778,9.9957,9.9778,9.9957,54800.0
2005-08-23 10:05:00,11.19,11.19,11.16,11.19,50800.0,10.0047,10.0047,9.9778,10.0047,50800.0
2005-08-23 10:10:00,11.2,11.21,11.18,11.19,48000.0,10.0136,10.0226,9.9957,10.0047,48000.0
2005-08-23 10:15:00,11.19,11.19,11.18,11.19,48800.0,10.0047,10.0047,9.9957,10.0047,48800.0
2005-08-23 10:20:00,11.19,11.22,11.18,11.2,185600.0,10.0047,10.0315,9.9957,10.0136,185600.0
2005-08-23 10:25:00,11.19,11.21,11.19,11.2,136800.0,10.0047,10.0226,10.0047,10.0136,136800.0
2005-08-23 10:30:00,11.2,11.21,11.2,11.21,54800.0,10.0136,10.0226,10.0136,10.0226,54800.0
2005-08-23 10:35:00,11.21,11.21,11.14,11.17,184400.0,10.0226,10.0226,9.96,9.9868,184400.0
2005-08-23 10:40:00,11.17,11.19,11.17,11.19,33200.0,9.9868,10.0047,9.9868,10.0047,33200.0
2005-08-23 10:45:00,11.19,11.2,11.18,11.19,294400.0,10.0047,10.0136,9.9957,10.0047,294400.0
2005-08-23 10:50:00,11.19,11.19,11.16,11.17,49600.0,10.0047,10.0047,9.9778,9.9868,49600.0
2005-08-23 10:55:00,11.18,11.2,11.17,11.19,151200.0,9.9957,10.0136,9.9868,10.0047,151200.0
2005-08-23 11:00:00,11.19,11.19,11.18,11.18,33200.0,10.0047,10.0047,9.9957,9.9957,33200.0
2005-08-23 11:05:00,11.18,11.18,11.16,11.18,57600.0,9.9957,9.9957,9.9778,9.9957,57600.0
2005-08-23 11:10:00,11.18,11.18,11.14,11.15,279200.0,9.9957,9.9957,9.96,9.9689,279200.0
2005-08-23 11:15:00,11.15,11.18,11.15,11.17,43200.0,9.9689,9.9957,9.9689,9.9868,43200.0
2005-08-23 11:20:00,11.18,11.18,11.16,11.18,24800.0,9.9957,9.9957,9.9778,9.9957,24800.0
2005-08-23 11:25:00,11.17,11.18,11.16,11.16,77600.0,9.9868,9.9957,9.9778,9.9778,77600.0
2005-08-23 11:30:00,11.16,11.17,11.15,11.15,102000.0,9.9778,9.9868,9.9689,9.9689,102000.0
2005-08-23 11:35:00,11.15,11.15,11.15,11.15,99200.0,9.9689,9.9689,9.9689,9.9689,99200.0
2005-08-23 11:40:00,11.15,11.17,11.15,11.15,81600.0,9.9689,9.9868,9.9689,9.9689,81600.0
2005-08-23 11:45:00,11.15,11.16,11.13,11.13,50800.0,9.9689,9.9778,9.951,9.951,50800.0
2005-08-23 11:50:00,11.13,11.15,11.13,11.13,64400.0,9.951,9.9689,9.951,9.951,64400.0
2005-08-23 11:55:00,11.13,11.14,11.13,11.13,108400.0,9.951,9.96,9.951,9.951,108400.0
2005-08-23 12:00:00,11.13,11.13,11.13,11.13,110400.0,9.951,9.951,9.951,9.951,110400.0
2005-08-23 12:05:00,11.13,11.13,11.13,11.13,39600.0,9.951,9.951,9.951,9.951,39600.0
2005-08-23 12:10:00,11.13,11.15,11.13,11.13,93600.0,9.951,9.9689,9.951,9.951,93600.0
2005-08-23 12:15:00,11.14,11.17,11.13,11.17,29200.0,9.96,9.9868,9.951,9.9868,29200.0
2005-08-23 12:20:00,11.16,11.19,11.16,11.16,278800.0,9.9778,10.0047,9.9778,9.9778,278800.0
2005-08-23 12:25:00,11.16,11.17,11.16,11.16,30400.0,9.9778,9.9868,9.9778,9.9778,30400.0
2005-08-23 12:30:00,11.16,11.17,11.16,11.16,8800.0,9.9778,9.9868,9.9778,9.9778,8800.0
2005-08-23 12:35:00,11.16,11.17,11.16,11.17,18800.0,9.9778,9.9868,9.9778,9.9868,18800.0
2005-08-23 12:40:00,11.16,11.18,11.16,11.18,47600.0,9.9778,9.9957,9.9778,9.9957,47600.0
2005-08-23 12:45:00,11.18,11.18,11.15,11.17,71600.0,9.9957,9.9957,9.9689,9.9868,71600.0
2005-08-23 12:50:00,11.17,11.18,11.17,11.18,36800.0,9.9868,9.9957,9.9868,9.9957,36800.0
2005-08-23 12:55:00,11.18,11.18,11.17,11.17,12000.0,9.9957,9.9957,9.9868,9.9868,12000.0
2005-08-23 13:00:00,11.17,11.18,11.17,11.18,26000.0,9.9868,9.9957,9.9868,9.9957,26000.0
2005-08-23 13:05:00,11.18,11.18,11.16,11.16,183600.0,9.9957,9.9957,9.9778,9.9778,183600.0
2005-08-23 13:10:00,11.17,11.19,11.17,11.17,61600.0,9.9868,10.0047,9.9868,9.9868,61600.0
2005-08-23 13:15:00,11.17,11.19,11.17,11.18,33200.0,9.9868,10.0047,9.9868,9.9957,33200.0
2005-08-23 13:20:00,11.18,11.18,11.17,11.18,58000.0,9.9957,9.9957,9.9868,9.9957,58000.0
2005-08-23 13:25:00,11.18,11.19,11.18,11.19,9600.0,9.9957,10.0047,9.9957,10.0047,9600.0
2005-08-23 13:30:00,11.19,11.2,11.19,11.19,44400.0,10.0047,10.0136,10.0047,10.0047,44400.0
2005-08-23 13:35:00,11.19,11.19,11.18,11.18,16400.0,10.0047,10.0047,9.9957,9.9957,16400.0
2005-08-23 13:40:00,11.18,11.19,11.17,11.18,28000.0,9.9957,10.0047,9.9868,9.9957,28000.0
2005-08-23 13:45:00,11.19,11.19,11.18,11.18,40800.0,10.0047,10.0047,9.9957,9.9957,40800.0
2005-08-23 13:50:00,11.18,11.18,11.17,11.17,31200.0,9.9957,9.9957,9.9868,9.9868,31200.0
2005-08-23 13:55:00,11.17,11.17,11.17,11.17,12400.0,9.9868,9.9868,9.9868,9.9868,12400.0
2005-08-23 14:00:00,11.17,11.17,11.17,11.17,25200.0,9.9868,9.9868,9.9868,9.9868,25200.0
2005-08-23 14:05:00,11.17,11.18,11.17,11.17,13200.0,9.9868,9.9957,9.9868,9.9868,13200.0
2005-08-23 14:10:00,11.17,11.18,11.17,11.18,44000.0,9.9868,9.9957,9.9868,9.9957,44000.0
2005-08-23 14:15:00,11.18,11.18,11.18,11.18,22800.0,9.9957,9.9957,9.9957,9.9957,22800.0
2005-08-23 14:20:00,11.18,11.18,11.18,11.18,42800.0,9.9957,9.9957,9.9957,9.9957,42800.0
2005-08-23 14:25:00,11.18,11.19,11.18,11.18,226000.0,9.9957,10.0047,9.9957,9.9957,226000.0
2005-08-23 14:30:00,11.18,11.18,11.17,11.17,52400.0,9.9957,9.9957,9.9868,9.9868,52400.0
2005-08-23 14:35:00,11.17,11.18,11.17,11.18,39600.0,9.9868,9.9957,9.9868,9.9957,39600.0
2005-08-23 14:40:00,11.18,11.19,11.18,11.18,49200.0,9.9957,10.0047,9.9957,9.9957,49200.0
2005-08-23 14:45:00,11.19,11.2,11.18,11.2,162000.0,10.0047,10.0136,9.9957,10.0136,162000.0
2005-08-23 14:50:00,11.2,11.21,11.2,11.2,81600.0,10.0136,10.0226,10.0136,10.0136,81600.0
2005-08-23 14:55:00,11.2,11.22,11.2,11.21,110000.0,10.0136,10.0315,10.0136,10.0226,110000.0
2005-08-23 15:00:00,11.22,11.22,11.2,11.2,128400.0,10.0315,10.0315,10.0136,10.0136,128400.0
2005-08-23 15:05:00,11.2,11.2,11.19,11.19,52000.0,10.0136,10.0136,10.0047,10.0047,52000.0
2005-08-23 15:10:00,11.19,11.21,11.19,11.21,12400.0,10.0047,10.0226,10.0047,10.0226,12400.0
2005-08-23 15:15:00,11.22,11.22,11.19,11.19,69200.0,10.0315,10.0315,10.0047,10.0047,69200.0
2005-08-23 15:20:00,11.19,11.21,11.19,11.2,50400.0,10.0047,10.0226,10.0047,10.0136,50400.0
2005-08-23 15:25:00,11.21,11.21,11.2,11.21,23200.0,10.0226,10.0226,10.0136,10.0226,23200.0
2005-08-23 15:30:00,11.21,11.21,11.19,11.2,72400.0,10.0226,10.0226,10.0047,10.0136,72400.0
2005-08-23 15:35:00,11.2,11.22,11.2,11.2,30800.0,10.0136,10.0315,10.0136,10.0136,30800.0
2005-08-23 15:40:00,11.2,11.21,11.18,11.18,82000.0,10.0136,10.0226,9.9957,9.9957,82000.0
2005-08-23 15:45:00,11.18,11.21,11.18,11.21,141600.0,9.9957,10.0226,9.9957,10.0226,141600.0
2005-08-23 15:50:00,11.21,11.24,11.21,11.23,129600.0,10.0226,10.0494,10.0226,10.0404,129600.0
2005-08-23 15:55:00,11.24,11.24,11.21,11.21,155600.0,10.0494,10.0494,10.0226,10.0226,155600.0
2005-08-24 09:30:00,11.25,11.26,11.2,11.25,76400.0,10.0583,10.0673,10.0136,10.0583,76400.0
2005-08-24 09:35:00,11.26,11.3,11.25,11.3,44800.0,10.0673,10.103,10.0583,10.103,44800.0
2005-08-24 09:40:00,11.3,11.3,11.25,11.27,47200.0,10.103,10.103,10.0583,10.0762,47200.0
2005-08-24 09:45:00,11.28,11.3,11.28,11.29,19200.0,10.0851,10.103,10.0851,10.0941,19200.0
2005-08-24 09:50:00,11.29,11.29,11.29,11.29,23200.0,10.0941,10.0941,10.0941,10.0941,23200.0
2005-08-24 09:55:00,11.29,11.3,11.28,11.3,39200.0,10.0941,10.103,10.0851,10.103,39200.0
2005-08-24 10:00:00,11.3,11.3,11.29,11.3,27200.0,10.103,10.103,10.0941,10.103,27200.0
2005-08-24 10:05:00,11.3,11.32,11.3,11.31,28800.0,10.103,10.1209,10.103,10.112,28800.0
2005-08-24 10:10:00,11.31,11.33,11.31,11.32,59600.0,10.112,10.1298,10.112,10.1209,59600.0
2005-08-24 10:15:00,11.33,11.35,11.33,11.34,53200.0,10.1298,10.1477,10.1298,10.1388,53200.0
2005-08-24 10:20:00,11.35,11.37,11.34,11.37,52400.0,10.1477,10.1656,10.1388,10.1656,52400.0
2005-08-24 10:25:00,11.37,11.38,11.35,11.38,103600.0,10.1656,10.1745,10.1477,10.1745,103600.0
2005-08-24 10:30:00,11.38,11.43,11.38,11.43,109200.0,10.1745,10.2192,10.1745,10.2192,109200.0
2005-08-24 10:35:00,11.43,11.45,11.41,11.41,164000.0,10.2192,10.2371,10.2014,10.2014,164000.0
2005-08-24 10:40:00,11.42,11.44,11.39,11.44,113600.0,10.2103,10.2282,10.1835,10.2282,113600.0
2005-08-24 10:45:00,11.44,11.48,11.43,11.46,111200.0,10.2282,10.264,10.2192,10.2461,111200.0
2005-08-24 10:50:00,11.46,11.46,11.43,11.43,26000.0,10.2461,10.2461,10.2192,10.2192,26000.0
2005-08-24 10:55:00,11.43,11.45,11.43,11.44,43600.0,10.2192,10.2371,10.2192,10.2282,43600.0
2005-08-24 11:00:00,11.44,11.45,11.41,11.42,33200.0,10.2282,10.2371,10.2014,10.2103,33200.0
2005-08-24 11:05:00,11.42,11.42,11.37,11.37,67200.0,10.2103,10.2103,10.1656,10.1656,67200.0
2005-08-24 11:10:00,11.37,11.38,11.33,11.35,120000.0,10.1656,10.1745,10.1298,10.1477,120000.0
2005-08-24 11:15:00,11.35,11.39,11.35,11.39,206000.0,10.1477,10.1835,10.1477,10.1835,206000.0
2005-08-24 11:20:00,11.39,11.45,11.38,11.44,218400.0,10.1835,10.2371,10.1745,10.2282,218400.0
2005-08-24 11:25:00,11.44,11.44,11.43,11.44,53200.0,10.2282,10.2282,10.2192,10.2282,53200.0
2005-08-24 11:30:00,11.44,11.44,11.4,11.44,54800.0,10.2282,10.2282,10.1924,10.2282,54800.0
2005-08-24 11:35:00,11.44,11.44,11.42,11.42,28000.0,10.2282,10.2282,10.2103,10.2103,28000.0
2005-08-24 11:40:00,11.4,11.42,11.39,11.4,56000.0,10.1924,10.2103,10.1835,10.1924,56000.0
2005-08-24 11:45:00,11.4,11.43,11.4,11.43,34000.0,10.1924,10.2192,10.1924,10.2192,34000.0
2005-08-24 11:50:00,11.42,11.44,11.42,11.44,32000.0,10.2103,10.2282,10.2103,10.2282,32000.0
2005-08-24 11:55:00,11.43,11.47,11.43,11.45,34000.0,10.2192,10.255,10.2192,10.2371,34000.0
2005-08-24 12:00:00,11.46,11.47,11.45,11.45,81200.0,10.2461,10.255,10.2371,10.2371,81200.0
2005-08-24 12:05:00,11.46,11.48,11.46,11.47,42800.0,10.2461,10.264,10.2461,10.255,42800.0
2005-08-24 12:10:00,11.46,11.5,11.46,11.5,74400.0,10.2461,10.2818,10.2461,10.2818,74400.0
2005-08-24 12:15:00,11.49,11.5,11.48,11.49,116400.0,10.2729,10.2818,10.264,10.2729,116400.0
2005-08-24 12:20:00,11.5,11.54,11.49,11.51,142000.0,10.2818,10.3176,10.2729,10.2908,142000.0
2005-08-24 12:25:00,11.5,11.55,11.5,11.54,71200.0,10.2818,10.3265,10.2818,10.3176,71200.0
2005-08-24 12:30:00,11.54,11.54,11.52,11.52,63600.0,10.3176,10.3176,10.2997,10.2997,63600.0
2005-08-24 12:35:00,11.52,11.52,11.51,11.51,63200.0,10.2997,10.2997,10.2908,10.2908,63200.0
2005-08-24 12:40:00,11.51,11.52,11.51,11.52,44000.0,10.2908,10.2997,10.2908,10.2997,44000.0
2005-08-24 12:45:00,11.52,11.52,11.51,11.52,42000.0,10.2997,10.2997,10.2908,10.2997,42000.0
2005-08-24 12:50:00,11.52,11.54,11.51,11.54,40000.0,10.2997,10.3176,10.2908,10.3176,40000.0
2005-08-24 12:55:00,11.54,11.54,11.51,11.52,15600.0,10.3176,10.3176,10.2908,10.2997,15600.0
2005-08-24 13:00:00,11.52,11.52,11.5,11.5,26000.0,10.2997,10.2997,10.2818,10.2818,26000.0
2005-08-24 13:05:00,11.51,11.52,11.5,11.51,24000.0,10.2908,10.2997,10.2818,10.2908,24000.0
2005-08-24 13:10:00,11.51,11.51,11.5,11.5,32000.0,10.2908,10.2908,10.2818,10.2818,32000.0
2005-08-24 13:15:00,11.5,11.5,11.5,11.5,20800.0,10.2818,10.2818,10.2818,10.2818,20800.0
2005-08-24 13:20:00,11.5,11.51,11.5,11.51,33200.0,10.2818,10.2908,10.2818,10.2908,33200.0
2005-08-24 13:25:00,11.51,11.52,11.51,11.52,51600.0,10.2908,10.2997,10.2908,10.2997,51600.0
2005-08-24 13:30:00,11.52,11.52,11.51,11.52,4800.0,10.2997,10.2997,10.2908,10.2997,4800.0
2005-08-24 13:35:00,11.52,11.52,11.51,11.51,14800.0,10.2997,10.2997,10.2908,10.2908,14800.0
2005-08-24 13:40:00,11.51,11.51,11.49,11.51,24800.0,10.2908,10.2908,10.2729,10.2908,24800.0
2005-08-24 13:45:00,11.51,11.51,11.5,11.51,16400.0,10.2908,10.2908,10.2818,10.2908,16400.0
2005-08-24 13:50:00,11.51,11.52,11.5,11.51,34800.0,10.2908,10.2997,10.2818,10.2908,34800.0
2005-08-24 13:55:00,11.52,11.53,11.52,11.52,12000.0,10.2997,10.3087,10.2997,10.2997,12000.0
2005-08-24 14:00:00,11.53,11.53,11.51,11.52,30800.0,10.3087,10.3087,10.2908,10.2997,30800.0
2005-08-24 14:05:00,11.51,11.53,11.51,11.53,16400.0,10.2908,10.3087,10.2908,10.3087,16400.0
2005-08-24 14:10:00,11.52,11.55,11.52,11.55,76000.0,10.2997,10.3265,10.2997,10.3265,76000.0
2005-08-24 14:15:00,11.55,11.55,11.52,11.53,133200.0,10.3265,10.3265,10.2997,10.3087,133200.0
2005-08-24 14:20:00,11.53,11.53,11.51,11.51,79600.0,10.3087,10.3087,10.2908,10.2908,79600.0
2005-08-24 14:25:00,11.51,11.52,11.5,11.52,54800.0,10.2908,10.2997,10.2818,10.2997,54800.0
2005-08-24 14:30:00,11.52,11.53,11.5,11.5,130400.0,10.2997,10.3087,10.2818,10.2818,130400.0
2005-08-24 14:35:00,11.51,11.52,11.5,11.52,62400.0,10.2908,10.2997,10.2818,10.2997,62400.0
2005-08-24 14:40:00,11.52,11.52,11.51,11.52,24800.0,10.2997,10.2997,10.2908,10.2997,24800.0
2005-08-24 14:45:00,11.52,11.53,11.5,11.52,50800.0,10.2997,10.3087,10.2818,10.2997,50800.0
2005-08-24 14:50:00,11.52,11.52,11.51,11.52,48400.0,10.2997,10.2997,10.2908,10.2997,48400.0
2005-08-24 14:55:00,11.52,11.52,11.49,11.5,110800.0,10.2997,10.2997,10.2729,10.2818,110800.0
2005-08-24 15:00:00,11.5,11.51,11.47,11.47,185600.0,10.2818,10.2908,10.255,10.255,185600.0
2005-08-24 15:05:00,11.48,11.48,11.46,11.47,73200.0,10.264,10.264,10.2461,10.255,73200.0
2005-08-24 15:10:00,11.46,11.47,11.43,11.43,160000.0,10.2461,10.255,10.2192,10.2192,160000.0
2005-08-24 15:15:00,11.43,11.46,11.42,11.46,148400.0,10.2192,10.2461,10.2103,10.2461,148400.0
2005-08-24 15:20:00,11.46,11.49,11.45,11.49,146000.0,10.2461,10.2729,10.2371,10.2729,146000.0
2005-08-24 15:25:00,11.49,11.5,11.47,11.48,110400.0,10.2729,10.2818,10.255,10.264,110400.0
2005-08-24 15:30:00,11.49,11.49,11.47,11.47,190800.0,10.2729,10.2729,10.255,10.255,190800.0
2005-08-24 15:35:00,11.48,11.48,11.43,11.44,253600.0,10.264,10.264,10.2192,10.2282,253600.0
2005-08-24 15:40:00,11.44,11.44,11.41,11.42,261200.0,10.2282,10.2282,10.2014,10.2103,261200.0
2005-08-24 15:45:00,11.42,11.43,11.36,11.42,199600.0,10.2103,10.2192,10.1567,10.2103,199600.0
2005-08-24 15:50:00,11.42,11.44,11.4,11.41,276400.0,10.2103,10.2282,10.1924,10.2014,276400.0
2005-08-24 15:55:00,11.41,11.44,11.4,11.4,116000.0,10.2014,10.2282,10.1924,10.1924,116000.0
2005-08-25 09:30:00,11.39,11.47,11.39,11.47,58400.0,10.1835,10.255,10.1835,10.255,58400.0
2005-08-25 09:35:00,11.47,11.49,11.45,11.47,60000.0,10.255,10.2729,10.2371,10.255,60000.0
2005-08-25 09:40:00,11.47,11.5,11.47,11.48,96000.0,10.255,10.2818,10.255,10.264,96000.0
2005-08-25 09:45:00,11.49,11.52,11.49,11.51,67600.0,10.2729,10.2997,10.2729,10.2908,67600.0
2005-08-25 09:50:00,11.51,11.54,11.49,11.54,86800.0,10.2908,10.3176,10.2729,10.3176,86800.0
2005-08-25 09:55:00,11.52,11.55,11.51,11.55,90000.0,10.2997,10.3265,10.2908,10.3265,90000.0
2005-08-25 10:00:00,11.55,11.55,11.52,11.53,34400.0,10.3265,10.3265,10.2997,10.3087,34400.0
2005-08-25 10:05:00,11.53,11.54,11.52,11.53,40000.0,10.3087,10.3176,10.2997,10.3087,40000.0
2005-08-25 10:10:00,11.54,11.54,11.47,11.5,59200.0,10.3176,10.3176,10.255,10.2818,59200.0
2005-08-25 10:15:00,11.49,11.53,11.49,11.52,23600.0,10.2729,10.3087,10.2729,10.2997,23600.0
2005-08-25 10:20:00,11.52,11.52,11.51,11.51,14800.0,10.2997,10.2997,10.2908,10.2908,14800.0
2005-08-25 10:25:00,11.51,11.52,11.49,11.52,116800.0,10.2908,10.2997,10.2729,10.2997,116800.0
2005-08-25 10:30:00,11.52,11.53,11.5,11.5,87200.0,10.2997,10.3087,10.2818,10.2818,87200.0
2005-08-25 10:35:00,11.5,11.51,11.5,11.51,24000.0,10.2818,10.2908,10.2818,10.2908,24000.0
2005-08-25 10:40:00,11.51,11.54,11.51,11.53,121600.0,10.2908,10.3176,10.2908,10.3087,121600.0
2005-08-25 10:45:00,11.54,11.54,11.52,11.54,42400.0,10.3176,10.3176,10.2997,10.3176,42400.0
2005-08-25 10:50:00,11.53,11.54,11.52,11.52,64400.0,10.3087,10.3176,10.2997,10.2997,64400.0
2005-08-25 10:55:00,11.53,11.54,11.53,11.54,26800.0,10.3087,10.3176,10.3087,10.3176,26800.0
2005-08-25 11:00:00,11.54,11.55,11.54,11.55,111200.0,10.3176,10.3265,10.3176,10.3265,111200.0
2005-08-25 11:05:00,11.55,11.55,11.54,11.54,82000.0,10.3265,10.3265,10.3176,10.3176,82000.0
2005-08-25 11:10:00,11.54,11.54,11.53,11.54,39200.0,10.3176,10.3176,10.3087,10.3176,39200.0
2005-08-25 11:15:00,11.54,11.55,11.54,11.55,43200.0,10.3176,10.3265,10.3176,10.3265,43200.0
2005-08-25 11:20:00,11.55,11.55,11.51,11.51,87200.0,10.3265,10.3265,10.2908,10.2908,87200.0
2005-08-25 11:25:00,11.51,11.53,11.51,11.52,61600.0,10.2908,10.3087,10.2908,10.2997,61600.0
2005-08-25 11:30:00,11.51,11.51,11.5,11.5,29600.0,10.2908,10.2908,10.2818,10.2818,29600.0
2005-08-25 11:35:00,11.5,11.5,11.45,11.49,96800.0,10.2818,10.2818,10.2371,10.2729,96800.0
2005-08-25 11:40:00,11.49,11.5,11.49,11.5,53200.0,10.2729,10.2818,10.2729,10.2818,53200.0
2005-08-25 11:45:00,11.5,11.51,11.49,11.51,47200.0,10.2818,10.2908,10.2729,10.2908,47200.0
2005-08-25 11:50:00,11.51,11.51,11.5,11.5,16400.0,10.2908,10.2908,10.2818,10.2818,16400.0
2005-08-25 11:55:00,11.5,11.51,11.5,11.5,20800.0,10.2818,10.2908,10.2818,10.2818,20800.0
2005-08-25 12:00:00,11.5,11.51,11.49,11.5,50800.0,10.2818,10.2908,10.2729,10.2818,50800.0
2005-08-25 12:05:00,11.5,11.5,11.49,11.49,24800.0,10.2818,10.2818,10.2729,10.2729,24800.0
2005-08-25 12:10:00,11.49,11.5,11.49,11.49,49200.0,10.2729,10.2818,10.2729,10.2729,49200.0
2005-08-25 12:15:00,11.49,11.5,11.49,11.49,31200.0,10.2729,10.2818,10.2729,10.2729,31200.0
2005-08-25 12:20:00,11.49,11.51,11.49,11.5,86000.0,10.2729,10.2908,10.2729,10.2818,86000.0
2005-08-25 12:25:00,11.51,11.51,11.49,11.49,9600.0,10.2908,10.2908,10.2729,10.2729,9600.0
2005-08-25 12:30:00,11.49,11.5,11.49,11.49,65600.0,10.2729,10.2818,10.2729,10.2729,65600.0
2005-08-25 12:35:00,11.49,11.49,11.48,11.49,66000.0,10.2729,10.2729,10.264,10.2729,66000.0
2005-08-25 12:40:00,11.49,11.49,11.49,11.49,4800.0,10.2729,10.2729,10.2729,10.2729,4800.0
2005-08-25 12:45:00,11.49,11.49,11.49,11.49,10000.0,10.2729,10.2729,10.2729,10.2729,10000.0
2005-08-25 12:50:00,11.49,11.52,11.49,11.5,76000.0,10.2729,10.2997,10.2729,10.2818,76000.0
2005-08-25 12:55:00,11.5,11.5,11.5,11.5,7600.0,10.2818,10.2818,10.2818,10.2818,7600.0
2005-08-25 13:00:00,11.5,11.51,11.5,11.5,13200.0,10.2818,10.2908,10.2818,10.2818,13200.0
2005-08-25 13:05:00,11.51,11.51,11.5,11.5,61200.0,10.2908,10.2908,10.2818,10.2818,61200.0
2005-08-25 13:10:00,11.5,11.51,11.49,11.49,22000.0,10.2818,10.2908,10.2729,10.2729,22000.0
2005-08-25 13:15:00,11.49,11.5,11.49,11.49,23600.0,10.2729,10.2818,10.2729,10.2729,23600.0
2005-08-25 13:20:00,11.49,11.5,11.49,11.49,15200.0,10.2729,10.2818,10.2729,10.2729,15200.0
2005-08-25 13:25:00,11.5,11.51,11.5,11.51,56400.0,10.2818,10.2908,10.2818,10.2908,56400.0
2005-08-25 13:30:00,11.51,11.51,11.5,11.51,17200.0,10.2908,10.2908,10.2818,10.2908,17200.0
2005-08-25 13:35:00,11.5,11.5,11.5,11.5,93200.0,10.2818,10.2818,10.2818,10.2818,93200.0
2005-08-25 13:40:00,11.5,11.51,11.5,11.51,42800.0,10.2818,10.2908,10.2818,10.2908,42800.0
2005-08-25 13:45:00,11.51,11.51,11.51,11.51,12000.0,10.2908,10.2908,10.2908,10.2908,12000.0
2005-08-25 13:50:00,11.5,11.51,11.5,11.5,9200.0,10.2818,10.2908,10.2818,10.2818,9200.0
2005-08-25 13:55:00,11.5,11.51,11.5,11.5,64000.0,10.2818,10.2908,10.2818,10.2818,64000.0
2005-08-25 14:00:00,11.5,11.5,11.5,11.5,66800.0,10.2818,10.2818,10.2818,10.2818,66800.0
2005-08-25 14:05:00,11.5,11.5,11.5,11.5,29600.0,10.2818,10.2818,10.2818,10.2818,29600.0
2005-08-25 14:10:00,11.5,11.5,11.5,11.5,85600.0,10.2818,10.2818,10.2818,10.2818,85600.0
2005-08-25 14:15:00,11.5,11.5,11.5,11.5,37200.0,10.2818,10.2818,10.2818,10.2818,37200.0
2005-08-25 14:20:00,11.5,11.51,11.5,11.51,29600.0,10.2818,10.2908,10.2818,10.2908,29600.0
2005-08-25 14:25:00,11.51,11.53,11.5,11.53,42800.0,10.2908,10.3087,10.2818,10.3087,42800.0
2005-08-25 14:30:00,11.52,11.52,11.51,11.51,27200.0,10.2997,10.2997,10.2908,10.2908,27200.0
2005-08-25 14:35:00,11.51,11.52,11.5,11.5,46800.0,10.2908,10.2997,10.2818,10.2818,46800.0
2005-08-25 14:40:00,11.5,11.5,11.49,11.49,24800.0,10.2818,10.2818,10.2729,10.2729,24800.0
2005-08-25 14:45:00,11.49,11.5,11.47,11.5,176400.0,10.2729,10.2818,10.255,10.2818,176400.0
2005-08-25 14:50:00,11.49,11.5,11.49,11.5,44400.0,10.2729,10.2818,10.2729,10.2818,44400.0
2005-08-25 14:55:00,11.5,11.5,11.5,11.5,35600.0,10.2818,10.2818,10.2818,10.2818,35600.0
2005-08-25 15:00:00,11.5,11.5,11.5,11.5,262800.0,10.2818,10.2818,10.2818,10.2818,262800.0
2005-08-25 15:05:00,11.5,11.5,11.5,11.5,82000.0,10.2818,10.2818,10.2818,10.2818,82000.0
2005-08-25 15:10:00,11.5,11.5,11.5,11.5,90400.0,10.2818,10.2818,10.2818,10.2818,90400.0
2005-08-25 15:15:00,11.5,11.51,11.5,11.51,20400.0,10.2818,10.2908,10.2818,10.2908,20400.0
2005-08-25 15:20:00,11.51,11.51,11.5,11.5,48000.0,10.2908,10.2908,10.2818,10.2818,48000.0
2005-08-25 15:25:00,11.5,11.5,11.5,11.5,154400.0,10.2818,10.2818,10.2818,10.2818,154400.0
2005-08-25 15:30:00,11.5,11.5,11.49,11.5,86800.0,10.2818,10.2818,10.2729,10.2818,86800.0
2005-08-25 15:35:00,11.51,11.51,11.5,11.5,52000.0,10.2908,10.2908,10.2818,10.2818,52000.0
2005-08-25 15:40:00,11.5,11.51,11.5,11.51,75200.0,10.2818,10.2908,10.2818,10.2908,75200.0
2005-08-25 15:45:00,11.51,11.51,11.5,11.5,34800.0,10.2908,10.2908,10.2818,10.2818,34800.0
2005-08-25 15:50:00,11.5,11.5,11.5,11.5,105200.0,10.2818,10.2818,10.2818,10.2818,105200.0
2005-08-25 15:55:00,11.5,11.52,11.5,11.52,112000.0,10.2818,10.2997,10.2818,10.2997,112000.0
2005-08-26 09:30:00,11.48,11.55,11.48,11.54,78000.0,10.264,10.3265,10.264,10.3176,78000.0
2005-08-26 09:35:00,11.55,11.55,11.51,11.51,8400.0,10.3265,10.3265,10.2908,10.2908,8400.0
2005-08-26 09:40:00,11.53,11.54,11.48,11.5,65200.0,10.3087,10.3176,10.264,10.2818,65200.0
2005-08-26 09:45:00,11.51,11.51,11.43,11.43,46000.0,10.2908,10.2908,10.2192,10.2192,46000.0
2005-08-26 09:50:00,11.43,11.48,11.41,11.44,111600.0,10.2192,10.264,10.2014,10.2282,111600.0
2005-08-26 09:55:00,11.44,11.48,11.43,11.44,86000.0,10.2282,10.264,10.2192,10.2282,86000.0
2005-08-26 10:00:00,11.45,11.47,11.41,11.46,83200.0,10.2371,10.255,10.2014,10.2461,83200.0
2005-08-26 10:05:00,11.47,11.47,11.44,11.46,38800.0,10.255,10.255,10.2282,10.2461,38800.0
2005-08-26 10:10:00,11.46,11.48,11.44,11.47,65200.0,10.2461,10.264,10.2282,10.255,65200.0
2005-08-26 10:15:00,11.48,11.51,11.44,11.44,28000.0,10.264,10.2908,10.2282,10.2282,28000.0
2005-08-26 10:20:00,11.44,11.5,11.44,11.49,30400.0,10.2282,10.2818,10.2282,10.2729,30400.0
2005-08-26 10:25:00,11.49,11.49,11.48,11.49,42800.0,10.2729,10.2729,10.264,10.2729,42800.0
2005-08-26 10:30:00,11.48,11.51,11.48,11.5,83200.0,10.264,10.2908,10.264,10.2818,83200.0
2005-08-26 10:35:00,11.5,11.51,11.49,11.51,27600.0,10.2818,10.2908,10.2729,10.2908,27600.0
2005-08-26 10:40:00,11.51,11.51,11.5,11.51,12800.0,10.2908,10.2908,10.2818,10.2908,12800.0
2005-08-26 10:45:00,11.51,11.51,11.5,11.5,12800.0,10.2908,10.2908,10.2818,10.2818,12800.0
2005-08-26 10:50:00,11.5,11.5,11.48,11.49,34400.0,10.2818,10.2818,10.264,10.2729,34400.0
2005-08-26 10:55:00,11.5,11.5,11.48,11.49,31200.0,10.2818,10.2818,10.264,10.2729,31200.0
2005-08-26 11:00:00,11.5,11.51,11.49,11.51,8400.0,10.2818,10.2908,10.2729,10.2908,8400.0
2005-08-26 11:05:00,11.5,11.51,11.48,11.49,9200.0,10.2818,10.2908,10.264,10.2729,9200.0
2005-08-26 11:10:00,11.5,11.51,11.49,11.5,39600.0,10.2818,10.2908,10.2729,10.2818,39600.0
2005-08-26 11:15:00,11.5,11.51,11.49,11.5,10800.0,10.2818,10.2908,10.2729,10.2818,10800.0
2005-08-26 11:20:00,11.49,11.5,11.49,11.49,36400.0,10.2729,10.2818,10.2729,10.2729,36400.0
2005-08-26 11:25:00,11.49,11.51,11.49,11.5,139200.0,10.2729,10.2908,10.2729,10.2818,139200.0
2005-08-26 11:30:00,11.49,11.5,11.48,11.48,25600.0,10.2729,10.2818,10.264,10.264,25600.0
2005-08-26 11:35:00,11.48,11.48,11.45,11.46,48400.0,10.264,10.264,10.2371,10.2461,48400.0
2005-08-26 11:40:00,11.46,11.48,11.46,11.47,8000.0,10.2461,10.264,10.2461,10.255,8000.0
2005-08-26 11:45:00,11.48,11.48,11.46,11.46,26800.0,10.264,10.264,10.2461,10.2461,26800.0
2005-08-26 11:50:00,11.46,11.48,11.46,11.46,9600.0,10.2461,10.264,10.2461,10.2461,9600.0
2005-08-26 11:55:00,11.46,11.48,11.46,11.48,15600.0,10.2461,10.264,10.2461,10.264,15600.0
2005-08-26 12:00:00,11.47,11.49,11.47,11.49,8800.0,10.255,10.2729,10.255,10.2729,8800.0
2005-08-26 12:05:00,11.49,11.5,11.49,11.49,18400.0,10.2729,10.2818,10.2729,10.2729,18400.0
2005-08-26 12:10:00,11.5,11.5,11.49,11.5,5200.0,10.2818,10.2818,10.2729,10.2818,5200.0
2005-08-26 12:15:00,11.5,11.52,11.49,11.51,39600.0,10.2818,10.2997,10.2729,10.2908,39600.0
2005-08-26 12:20:00,11.51,11.51,11.5,11.5,13200.0,10.2908,10.2908,10.2818,10.2818,13200.0
2005-08-26 12:25:00,11.5,11.52,11.5,11.52,10400.0,10.2818,10.2997,10.2818,10.2997,10400.0
2005-08-26 12:30:00,11.51,11.51,11.5,11.51,14000.0,10.2908,10.2908,10.2818,10.2908,14000.0
2005-08-26 12:35:00,11.51,11.52,11.46,11.5,75200.0,10.2908,10.2997,10.2461,10.2818,75200.0
2005-08-26 12:40:00,11.51,11.52,11.51,11.51,6400.0,10.2908,10.2997,10.2908,10.2908,6400.0
2005-08-26 12:45:00,11.52,11.52,11.5,11.5,32800.0,10.2997,10.2997,10.2818,10.2818,32800.0
2005-08-26 12:50:00,11.51,11.51,11.49,11.5,3200.0,10.2908,10.2908,10.2729,10.2818,3200.0
2005-08-26 12:55:00,11.5,11.5,11.5,11.5,800.0,10.2818,10.2818,10.2818,10.2818,800.0
2005-08-26 13:00:00,11.5,11.51,11.48,11.51,12000.0,10.2818,10.2908,10.264,10.2908,12000.0
2005-08-26 13:05:00,11.5,11.5,11.48,11.48,5600.0,10.2818,10.2818,10.264,10.264,5600.0
2005-08-26 13:10:00,11.49,11.49,11.48,11.48,6800.0,10.2729,10.2729,10.264,10.264,6800.0
2005-08-26 13:15:00,11.48,11.49,11.48,11.48,8800.0,10.264,10.2729,10.264,10.264,8800.0
2005-08-26 13:20:00,11.48,11.48,11.47,11.47,8800.0,10.264,10.264,10.255,10.255,8800.0
2005-08-26 13:25:00,11.47,11.48,11.46,11.47,12000.0,10.255,10.264,10.2461,10.255,12000.0
2005-08-26 13:30:00,11.47,11.47,11.46,11.47,11600.0,10.255,10.255,10.2461,10.255,11600.0
2005-08-26 13:35:00,11.47,11.47,11.46,11.46,8400.0,10.255,10.255,10.2461,10.2461,8400.0
2005-08-26 13:40:00,11.47,11.47,11.46,11.46,11200.0,10.255,10.255,10.2461,10.2461,11200.0
2005-08-26 13:45:00,11.46,11.47,11.46,11.46,8000.0,10.2461,10.255,10.2461,10.2461,8000.0
2005-08-26 13:50:00,11.47,11.47,11.46,11.46,14000.0,10.255,10.255,10.2461,10.2461,14000.0
2005-08-26 13:55:00,11.46,11.47,11.46,11.46,178400.0,10.2461,10.255,10.2461,10.2461,178400.0
2005-08-26 14:00:00,11.47,11.48,11.46,11.47,114800.0,10.255,10.264,10.2461,10.255,114800.0
2005-08-26 14:05:00,11.47,11.47,11.46,11.46,8000.0,10.255,10.255,10.2461,10.2461,8000.0
2005-08-26 14:10:00,11.46,11.47,11.45,11.46,52000.0,10.2461,10.255,10.2371,10.2461,52000.0
2005-08-26 14:15:00,11.46,11.48,11.46,11.48,43600.0,10.2461,10.264,10.2461,10.264,43600.0
2005-08-26 14:20:00,11.48,11.52,11.48,11.49,72000.0,10.264,10.2997,10.264,10.2729,72000.0
2005-08-26 14:25:00,11.49,11.52,11.49,11.49,27200.0,10.2729,10.2997,10.2729,10.2729,27200.0
2005-08-26 14:30:00,11.51,11.51,11.49,11.49,34000.0,10.2908,10.2908,10.2729,10.2729,34000.0
2005-08-26 14:35:00,11.49,11.5,11.48,11.5,30000.0,10.2729,10.2818,10.264,10.2818,30000.0
2005-08-26 14:40:00,11.5,11.51,11.49,11.51,30800.0,10.2818,10.2908,10.2729,10.2908,30800.0
2005-08-26 14:45:00,11.51,11.51,11.5,11.51,69200.0,10.2908,10.2908,10.2818,10.2908,69200.0
2005-08-26 14:50:00,11.5,11.51,11.5,11.51,18000.0,10.2818,10.2908,10.2818,10.2908,18000.0
2005-08-26 14:55:00,11.51,11.52,11.51,11.52,10400.0,10.2908,10.2997,10.2908,10.2997,10400.0
2005-08-26 15:00:00,11.52,11.52,11.52,11.52,13200.0,10.2997,10.2997,10.2997,10.2997,13200.0
2005-08-26 15:05:00,11.52,11.53,11.51,11.52,10800.0,10.2997,10.3087,10.2908,10.2997,10800.0
2005-08-26 15:10:00,11.51,11.52,11.5,11.52,32800.0,10.2908,10.2997,10.2818,10.2997,32800.0
2005-08-26 15:15:00,11.52,11.52,11.5,11.5,12000.0,10.2997,10.2997,10.2818,10.2818,12000.0
2005-08-26 15:20:00,11.5,11.51,11.49,11.51,36800.0,10.2818,10.2908,10.2729,10.2908,36800.0
2005-08-26 15:25:00,11.52,11.53,11.47,11.5,36400.0,10.2997,10.3087,10.255,10.2818,36400.0
2005-08-26 15:30:00,11.5,11.52,11.5,11.51,54800.0,10.2818,10.2997,10.2818,10.2908,54800.0
2005-08-26 15:35:00,11.5,11.5,11.48,11.5,76400.0,10.2818,10.2818,10.264,10.2818,76400.0
2005-08-26 15:40:00,11.49,11.5,11.49,11.49,117200.0,10.2729,10.2818,10.2729,10.2729,117200.0
2005-08-26 15:45:00,11.49,11.49,11.45,11.47,50800.0,10.2729,10.2729,10.2371,10.255,50800.0
2005-08-26 15:50:00,11.48,11.48,11.45,11.45,45200.0,10.264,10.264,10.2371,10.2371,45200.0
2005-08-26 15:55:00,11.45,11.47,11.45,11.45,330000.0,10.2371,10.255,10.2371,10.2371,330000.0
2005-08-29 09:30:00,11.38,11.47,11.37,11.47,167600.0,10.1745,10.255,10.1656,10.255,167600.0
2005-08-29 09:35:00,11.47,11.47,11.4,11.42,45600.0,10.255,10.255,10.1924,10.2103,45600.0
2005-08-29 09:40:00,11.43,11.43,11.41,11.42,48400.0,10.2192,10.2192,10.2014,10.2103,48400.0
2005-08-29 09:45:00,11.42,11.42,11.36,11.38,207600.0,10.2103,10.2103,10.1567,10.1745,207600.0
2005-08-29 09:50:00,11.36,11.38,11.36,11.38,66800.0,10.1567,10.1745,10.1567,10.1745,66800.0
2005-08-29 09:55:00,11.38,11.38,11.36,11.38,77200.0,10.1745,10.1745,10.1567,10.1745,77200.0
2005-08-29 10:00:00,11.37,11.41,11.37,11.4,84800.0,10.1656,10.2014,10.1656,10.1924,84800.0
2005-08-29 10:05:00,11.4,11.45,11.4,11.45,91600.0,10.1924,10.2371,10.1924,10.2371,91600.0
2005-08-29 10:10:00,11.45,11.47,11.4,11.44,142800.0,10.2371,10.255,10.1924,10.2282,142800.0
2005-08-29 10:15:00,11.46,11.49,11.45,11.45,178000.0,10.2461,10.2729,10.2371,10.2371,178000.0
2005-08-29 10:20:00,11.45,11.46,11.44,11.45,104000.0,10.2371,10.2461,10.2282,10.2371,104000.0
2005-08-29 10:25:00,11.45,11.45,11.44,11.45,124000.0,10.2371,10.2371,10.2282,10.2371,124000.0
2005-08-29 10:30:00,11.44,11.47,11.43,11.43,356000.0,10.2282,10.255,10.2192,10.2192,356000.0
2005-08-29 10:35:00,11.44,11.45,11.41,11.41,63600.0,10.2282,10.2371,10.2014,10.2014,63600.0
2005-08-29 10:40:00,11.4,11.44,11.4,11.43,77200.0,10.1924,10.2282,10.1924,10.2192,77200.0
2005-08-29 10:45:00,11.43,11.43,11.36,11.36,125200.0,10.2192,10.2192,10.1567,10.1567,125200.0
2005-08-29 10:50:00,11.36,11.41,11.36,11.41,81200.0,10.1567,10.2014,10.1567,10.2014,81200.0
2005-08-29 10:55:00,11.41,11.42,11.4,11.42,8800.0,10.2014,10.2103,10.1924,10.2103,8800.0
2005-08-29 11:00:00,11.41,11.44,11.41,11.44,40800.0,10.2014,10.2282,10.2014,10.2282,40800.0
2005-08-29 11:05:00,11.43,11.44,11.43,11.43,32400.0,10.2192,10.2282,10.2192,10.2192,32400.0
2005-08-29 11:10:00,11.43,11.44,11.43,11.43,39600.0,10.2192,10.2282,10.2192,10.2192,39600.0
2005-08-29 11:15:00,11.44,11.44,11.43,11.43,18800.0,10.2282,10.2282,10.2192,10.2192,18800.0
2005-08-29 11:20:00,11.43,11.44,11.42,11.43,22800.0,10.2192,10.2282,10.2103,10.2192,22800.0
2005-08-29 11:25:00,11.43,11.43,11.4,11.42,25200.0,10.2192,10.2192,10.1924,10.2103,25200.0
2005-08-29 11:30:00,11.42,11.42,11.39,11.39,30800.0,10.2103,10.2103,10.1835,10.1835,30800.0
2005-08-29 11:35:00,11.4,11.41,11.4,11.4,32000.0,10.1924,10.2014,10.1924,10.1924,32000.0
2005-08-29 11:40:00,11.41,11.41,11.4,11.4,4400.0,10.2014,10.2014,10.1924,10.1924,4400.0
2005-08-29 11:45:00,11.4,11.4,11.39,11.4,16400.0,10.1924,10.1924,10.1835,10.1924,16400.0
2005-08-29 11:50:00,11.4,11.41,11.39,11.39,18400.0,10.1924,10.2014,10.1835,10.1835,18400.0
2005-08-29 11:55:00,11.39,11.4,11.39,11.4,8000.0,10.1835,10.1924,10.1835,10.1924,8000.0
2005-08-29 12:00:00,11.39,11.4,11.39,11.39,19600.0,10.1835,10.1924,10.1835,10.1835,19600.0
2005-08-29 12:05:00,11.39,11.4,11.39,11.4,3600.0,10.1835,10.1924,10.1835,10.1924,3600.0
2005-08-29 12:10:00,11.39,11.43,11.39,11.43,12800.0,10.1835,10.2192,10.1835,10.2192,12800.0
2005-08-29 12:15:00,11.43,11.44,11.42,11.43,30800.0,10.2192,10.2282,10.2103,10.2192,30800.0
2005-08-29 12:20:00,11.43,11.44,11.42,11.44,13600.0,10.2192,10.2282,10.2103,10.2282,13600.0
2005-08-29 12:25:00,11.44,11.45,11.43,11.44,55600.0,10.2282,10.2371,10.2192,10.2282,55600.0
2005-08-29 12:30:00,11.44,11.44,11.43,11.43,7200.0,10.2282,10.2282,10.2192,10.2192,7200.0
2005-08-29 12:35:00,11.43,11.43,11.43,11.43,16800.0,10.2192,10.2192,10.2192,10.2192,16800.0
2005-08-29 12:40:00,11.43,11.44,11.43,11.43,22000.0,10.2192,10.2282,10.2192,10.2192,22000.0
2005-08-29 12:45:00,11.43,11.43,11.41,11.41,27600.0,10.2192,10.2192,10.2014,10.2014,27600.0
2005-08-29 12:50:00,11.41,11.41,11.41,11.41,4800.0,10.2014,10.2014,10.2014,10.2014,4800.0
2005-08-29 12:55:00,11.41,11.42,11.4,11.4,36800.0,10.2014,10.2103,10.1924,10.1924,36800.0
2005-08-29 13:00:00,11.4,11.44,11.4,11.44,85600.0,10.1924,10.2282,10.1924,10.2282,85600.0
2005-08-29 13:05:00,11.44,11.45,11.43,11.43,40400.0,10.2282,10.2371,10.2192,10.2192,40400.0
2005-08-29 13:10:00,11.43,11.43,11.42,11.43,12800.0,10.2192,10.2192,10.2103,10.2192,12800.0
2005-08-29 13:15:00,11.43,11.44,11.43,11.43,27200.0,10.2192,10.2282,10.2192,10.2192,27200.0
2005-08-29 13:20:00,11.43,11.44,11.43,11.43,165600.0,10.2192,10.2282,10.2192,10.2192,165600.0
2005-08-29 13:25:00,11.43,11.43,11.42,11.43,30000.0,10.2192,10.2192,10.2103,10.2192,30000.0
2005-08-29 13:30:00,11.43,11.43,11.42,11.43,38400.0,10.2192,10.2192,10.2103,10.2192,38400.0
2005-08-29 13:35:00,11.43,11.43,11.43,11.43,18800.0,10.2192,10.2192,10.2192,10.2192,18800.0
2005-08-29 13:40:00,11.43,11.44,11.42,11.43,34400.0,10.2192,10.2282,10.2103,10.2192,34400.0
2005-08-29 13:45:00,11.43,11.44,11.42,11.43,107600.0,10.2192,10.2282,10.2103,10.2192,107600.0
2005-08-29 13:50:00,11.43,11.44,11.42,11.44,23600.0,10.2192,10.2282,10.2103,10.2282,23600.0
2005-08-29 13:55:00,11.44,11.44,11.42,11.43,26000.0,10.2282,10.2282,10.2103,10.2192,26000.0
2005-08-29 14:00:00,11.43,11.44,11.42,11.43,8400.0,10.2192,10.2282,10.2103,10.2192,8400.0
2005-08-29 14:05:00,11.43,11.43,11.39,11.43,42000.0,10.2192,10.2192,10.1835,10.2192,42000.0
2005-08-29 14:10:00,11.43,11.43,11.36,11.38,120800.0,10.2192,10.2192,10.1567,10.1745,120800.0
2005-08-29 14:15:00,11.43,11.43,11.4,11.4,54400.0,10.2192,10.2192,10.1924,10.1924,54400.0
2005-08-29 14:20:00,11.4,11.4,11.39,11.4,14000.0,10.1924,10.1924,10.1835,10.1924,14000.0
2005-08-29 14:25:00,11.41,11.42,11.4,11.41,25600.0,10.2014,10.2103,10.1924,10.2014,25600.0
2005-08-29 14:30:00,11.41,11.41,11.4,11.4,10400.0,10.2014,10.2014,10.1924,10.1924,10400.0
2005-08-29 14:35:00,11.4,11.42,11.4,11.42,54000.0,10.1924,10.2103,10.1924,10.2103,54000.0
2005-08-29 14:40:00,11.42,11.42,11.4,11.42,12000.0,10.2103,10.2103,10.1924,10.2103,12000.0
2005-08-29 14:45:00,11.42,11.42,11.39,11.4,38000.0,10.2103,10.2103,10.1835,10.1924,38000.0
2005-08-29 14:50:00,11.39,11.4,11.38,11.4,10000.0,10.1835,10.1924,10.1745,10.1924,10000.0
2005-08-29 14:55:00,11.4,11.41,11.39,11.4,56400.0,10.1924,10.2014,10.1835,10.1924,56400.0
2005-08-29 15:00:00,11.4,11.42,11.4,11.42,60000.0,10.1924,10.2103,10.1924,10.2103,60000.0
2005-08-29 15:05:00,11.42,11.44,11.42,11.43,19600.0,10.2103,10.2282,10.2103,10.2192,19600.0
2005-08-29 15:10:00,11.43,11.44,11.43,11.44,7200.0,10.2192,10.2282,10.2192,10.2282,7200.0
2005-08-29 15:15:00,11.43,11.44,11.43,11.44,98800.0,10.2192,10.2282,10.2192,10.2282,98800.0
2005-08-29 15:20:00,11.44,11.44,11.43,11.44,40000.0,10.2282,10.2282,10.2192,10.2282,40000.0
2005-08-29 15:25:00,11.44,11.45,11.43,11.44,93200.0,10.2282,10.2371,10.2192,10.2282,93200.0
2005-08-29 15:30:00,11.45,11.45,11.45,11.45,14800.0,10.2371,10.2371,10.2371,10.2371,14800.0
2005-08-29 15:35:00,11.45,11.45,11.44,11.45,64000.0,10.2371,10.2371,10.2282,10.2371,64000.0
2005-08-29 15:40:00,11.44,11.45,11.42,11.43,193600.0,10.2282,10.2371,10.2103,10.2192,193600.0
2005-08-29 15:45:00,11.43,11.43,11.42,11.43,80400.0,10.2192,10.2192,10.2103,10.2192,80400.0
2005-08-29 15:50:00,11.43,11.45,11.43,11.45,118000.0,10.2192,10.2371,10.2192,10.2371,118000.0
2005-08-29 15:55:00,11.45,11.45,11.4,11.44,165600.0,10.2371,10.2371,10.1924,10.2282,165600.0
2005-08-30 09:30:00,11.36,11.43,11.33,11.4,67600.0,10.1567,10.2192,10.1298,10.1924,67600.0
2005-08-30 09:35:00,11.4,11.4,11.37,11.37,172400.0,10.1924,10.1924,10.1656,10.1656,172400.0
2005-08-30 09:40:00,11.38,11.38,11.33,11.34,128400.0,10.1745,10.1745,10.1298,10.1388,128400.0
2005-08-30 09:45:00,11.34,11.36,11.31,11.36,30000.0,10.1388,10.1567,10.112,10.1567,30000.0
2005-08-30 09:50:00,11.36,11.37,11.36,11.37,8000.0,10.1567,10.1656,10.1567,10.1656,8000.0
2005-08-30 09:55:00,11.37,11.39,11.35,11.35,86400.0,10.1656,10.1835,10.1477,10.1477,86400.0
2005-08-30 10:00:00,11.37,11.39,11.36,11.38,37200.0,10.1656,10.1835,10.1567,10.1745,37200.0
2005-08-30 10:05:00,11.38,11.39,11.36,11.37,16400.0,10.1745,10.1835,10.1567,10.1656,16400.0
2005-08-30 10:10:00,11.37,11.37,11.35,11.35,32000.0,10.1656,10.1656,10.1477,10.1477,32000.0
2005-08-30 10:15:00,11.35,11.35,11.33,11.34,53200.0,10.1477,10.1477,10.1298,10.1388,53200.0
2005-08-30 10:20:00,11.34,11.35,11.34,11.35,72000.0,10.1388,10.1477,10.1388,10.1477,72000.0
2005-08-30 10:25:00,11.35,11.35,11.31,11.32,68000.0,10.1477,10.1477,10.112,10.1209,68000.0
2005-08-30 10:30:00,11.32,11.34,11.29,11.3,253200.0,10.1209,10.1388,10.0941,10.103,253200.0
2005-08-30 10:35:00,11.3,11.3,11.26,11.27,93600.0,10.103,10.103,10.0673,10.0762,93600.0
2005-08-30 10:40:00,11.26,11.29,11.26,11.26,75200.0,10.0673,10.0941,10.0673,10.0673,75200.0
2005-08-30 10:45:00,11.27,11.27,11.2,11.22,115600.0,10.0762,10.0762,10.0136,10.0315,115600.0
2005-08-30 10:50:00,11.22,11.27,11.2,11.27,112400.0,10.0315,10.0762,10.0136,10.0762,112400.0
2005-08-30 10:55:00,11.26,11.27,11.26,11.26,60400.0,10.0673,10.0762,10.0673,10.0673,60400.0
2005-08-30 11:00:00,11.26,11.26,11.25,11.25,51200.0,10.0673,10.0673,10.0583,10.0583,51200.0
2005-08-30 11:05:00,11.24,11.25,11.24,11.25,60800.0,10.0494,10.0583,10.0494,10.0583,60800.0
2005-08-30 11:10:00,11.25,11.25,11.24,11.25,33600.0,10.0583,10.0583,10.0494,10.0583,33600.0
2005-08-30 11:15:00,11.25,11.25,11.2,11.22,102000.0,10.0583,10.0583,10.0136,10.0315,102000.0
2005-08-30 11:20:00,11.22,11.22,11.2,11.22,64400.0,10.0315,10.0315,10.0136,10.0315,64400.0
2005-08-30 11:25:00,11.22,11.24,11.22,11.24,102800.0,10.0315,10.0494,10.0315,10.0494,102800.0
2005-08-30 11:30:00,11.24,11.25,11.23,11.24,176800.0,10.0494,10.0583,10.0404,10.0494,176800.0
2005-08-30 11:35:00,11.24,11.24,11.24,11.24,50800.0,10.0494,10.0494,10.0494,10.0494,50800.0
2005-08-30 11:40:00,11.25,11.27,11.25,11.26,34800.0,10.0583,10.0762,10.0583,10.0673,34800.0
2005-08-30 11:45:00,11.27,11.27,11.25,11.26,40000.0,10.0762,10.0762,10.0583,10.0673,40000.0
2005-08-30 11:50:00,11.26,11.26,11.24,11.24,44400.0,10.0673,10.0673,10.0494,10.0494,44400.0
2005-08-30 11:55:00,11.23,11.26,11.23,11.26,35200.0,10.0404,10.0673,10.0404,10.0673,35200.0
2005-08-30 12:00:00,11.26,11.27,11.25,11.25,58400.0,10.0673,10.0762,10.0583,10.0583,58400.0
2005-08-30 12:05:00,11.25,11.25,11.24,11.24,81600.0,10.0583,10.0583,10.0494,10.0494,81600.0
2005-08-30 12:10:00,11.24,11.25,11.24,11.24,41600.0,10.0494,10.0583,10.0494,10.0494,41600.0
2005-08-30 12:15:00,11.24,11.25,11.24,11.25,56000.0,10.0494,10.0583,10.0494,10.0583,56000.0
2005-08-30 12:20:00,11.25,11.25,11.23,11.23,37600.0,10.0583,10.0583,10.0404,10.0404,37600.0
2005-08-30 12:25:00,11.25,11.25,11.24,11.24,87200.0,10.0583,10.0583,10.0494,10.0494,87200.0
2005-08-30 12:30:00,11.24,11.25,11.24,11.24,7200.0,10.0494,10.0583,10.0494,10.0494,7200.0
2005-08-30 12:35:00,11.24,11.25,11.24,11.25,41600.0,10.0494,10.0583,10.0494,10.0583,41600.0
2005-08-30 12:40:00,11.25,11.25,11.25,11.25,12400.0,10.0583,10.0583,10.0583,10.0583,12400.0
2005-08-30 12:45:00,11.25,11.26,11.25,11.26,11200.0,10.0583,10.0673,10.0583,10.0673,11200.0
2005-08-30 12:50:00,11.26,11.28,11.26,11.27,16800.0,10.0673,10.0851,10.0673,10.0762,16800.0
2005-08-30 12:55:00,11.27,11.27,11.25,11.26,41200.0,10.0762,10.0762,10.0583,10.0673,41200.0
2005-08-30 13:00:00,11.26,11.26,11.25,11.25,14400.0,10.0673,10.0673,10.0583,10.0583,14400.0
2005-08-30 13:05:00,11.25,11.25,11.23,11.23,16000.0,10.0583,10.0583,10.0404,10.0404,16000.0
2005-08-30 13:10:00,11.23,11.25,11.23,11.25,17600.0,10.0404,10.0583,10.0404,10.0583,17600.0
2005-08-30 13:15:00,11.25,11.25,11.24,11.24,26000.0,10.0583,10.0583,10.0494,10.0494,26000.0
2005-08-30 13:20:00,11.25,11.25,11.25,11.25,51200.0,10.0583,10.0583,10.0583,10.0583,51200.0
2005-08-30 13:25:00,11.25,11.25,11.25,11.25,16800.0,10.0583,10.0583,10.0583,10.0583,16800.0
2005-08-30 13:30:00,11.25,11.29,11.25,11.27,51600.0,10.0583,10.0941,10.0583,10.0762,51600.0
2005-08-30 13:35:00,11.28,11.28,11.25,11.26,131200.0,10.0851,10.0851,10.0583,10.0673,131200.0
2005-08-30 13:40:00,11.26,11.26,11.26,11.26,25200.0,10.0673,10.0673,10.0673,10.0673,25200.0
2005-08-30 13:45:00,11.26,11.26,11.25,11.25,18000.0,10.0673,10.0673,10.0583,10.0583,18000.0
2005-08-30 13:50:00,11.25,11.25,11.25,11.25,4000.0,10.0583,10.0583,10.0583,10.0583,4000.0
2005-08-30 13:55:00,11.25,11.25,11.24,11.24,4400.0,10.0583,10.0583,10.0494,10.0494,4400.0
2005-08-30 14:00:00,11.24,11.24,11.2,11.21,19600.0,10.0494,10.0494,10.0136,10.0226,19600.0
2005-08-30 14:05:00,11.21,11.26,11.21,11.25,52000.0,10.0226,10.0673,10.0226,10.0583,52000.0
2005-08-30 14:10:00,11.25,11.25,11.24,11.24,38800.0,10.0583,10.0583,10.0494,10.0494,38800.0
2005-08-30 14:15:00,11.24,11.24,11.2,11.22,22400.0,10.0494,10.0494,10.0136,10.0315,22400.0
2005-08-30 14:20:00,11.22,11.24,11.22,11.23,26800.0,10.0315,10.0494,10.0315,10.0404,26800.0
2005-08-30 14:25:00,11.23,11.23,11.19,11.21,20000.0,10.0404,10.0404,10.0047,10.0226,20000.0
2005-08-30 14:30:00,11.21,11.23,11.21,11.23,30800.0,10.0226,10.0404,10.0226,10.0404,30800.0
2005-08-30 14:35:00,11.24,11.25,11.24,11.25,42800.0,10.0494,10.0583,10.0494,10.0583,42800.0
2005-08-30 14:40:00,11.25,11.25,11.24,11.24,29200.0,10.0583,10.0583,10.0494,10.0494,29200.0
2005-08-30 14:45:00,11.24,11.24,11.22,11.22,28400.0,10.0494,10.0494,10.0315,10.0315,28400.0
2005-08-30 14:50:00,11.22,11.24,11.21,11.24,32800.0,10.0315,10.0494,10.0226,10.0494,32800.0
2005-08-30 14:55:00,11.24,11.25,11.23,11.23,41200.0,10.0494,10.0583,10.0404,10.0404,41200.0
2005-08-30 15:00:00,11.23,11.25,11.23,11.23,56800.0,10.0404,10.0583,10.0404,10.0404,56800.0
2005-08-30 15:05:00,11.24,11.24,11.22,11.24,56000.0,10.0494,10.0494,10.0315,10.0494,56000.0
2005-08-30 15:10:00,11.24,11.25,11.22,11.22,30000.0,10.0494,10.0583,10.0315,10.0315,30000.0
2005-08-30 15:15:00,11.23,11.24,11.23,11.24,26800.0,10.0404,10.0494,10.0404,10.0494,26800.0
2005-08-30 15:20:00,11.24,11.25,11.24,11.24,40800.0,10.0494,10.0583,10.0494,10.0494,40800.0
2005-08-30 15:25:00,11.24,11.24,11.24,11.24,48800.0,10.0494,10.0494,10.0494,10.0494,48800.0
2005-08-30 15:30:00,11.24,11.24,11.24,11.24,87600.0,10.0494,10.0494,10.0494,10.0494,87600.0
2005-08-30 15:35:00,11.24,11.24,11.22,11.24,160400.0,10.0494,10.0494,10.0315,10.0494,160400.0
2005-08-30 15:40:00,11.24,11.24,11.21,11.22,126000.0,10.0494,10.0494,10.0226,10.0315,126000.0
2005-08-30 15:45:00,11.22,11.22,11.21,11.22,62800.0,10.0315,10.0315,10.0226,10.0315,62800.0
2005-08-30 15:50:00,11.22,11.22,11.21,11.22,133600.0,10.0315,10.0315,10.0226,10.0315,133600.0
2005-08-30 15:55:00,11.22,11.24,11.21,11.24,163200.0,10.0315,10.0494,10.0226,10.0494,163200.0
2005-08-31 09:30:00,11.27,11.3,11.22,11.28,98800.0,10.0762,10.103,10.0315,10.0851,98800.0
2005-08-31 09:35:00,11.28,11.3,11.27,11.28,71200.0,10.0851,10.103,10.0762,10.0851,71200.0
2005-08-31 09:40:00,11.28,11.28,11.24,11.24,102800.0,10.0851,10.0851,10.0494,10.0494,102800.0
2005-08-31 09:45:00,11.25,11.26,11.23,11.26,59600.0,10.0583,10.0673,10.0404,10.0673,59600.0
2005-08-31 09:50:00,11.26,11.28,11.24,11.26,96800.0,10.0673,10.0851,10.0494,10.0673,96800.0
2005-08-31 09:55:00,11.27,11.29,11.22,11.24,90400.0,10.0762,10.0941,10.0315,10.0494,90400.0
2005-08-31 10:00:00,11.24,11.25,11.22,11.25,24800.0,10.0494,10.0583,10.0315,10.0583,24800.0
2005-08-31 10:05:00,11.25,11.25,11.24,11.24,66800.0,10.0583,10.0583,10.0494,10.0494,66800.0
2005-08-31 10:10:00,11.24,11.25,11.24,11.24,45600.0,10.0494,10.0583,10.0494,10.0494,45600.0
2005-08-31 10:15:00,11.25,11.25,11.24,11.24,57200.0,10.0583,10.0583,10.0494,10.0494,57200.0
2005-08-31 10:20:00,11.25,11.25,11.24,11.24,70800.0,10.0583,10.0583,10.0494,10.0494,70800.0
2005-08-31 10:25:00,11.24,11.25,11.24,11.25,18800.0,10.0494,10.0583,10.0494,10.0583,18800.0
2005-08-31 10:30:00,11.25,11.26,11.24,11.25,82000.0,10.0583,10.0673,10.0494,10.0583,82000.0
2005-08-31 10:35:00,11.25,11.35,11.25,11.34,61600.0,10.0583,10.1477,10.0583,10.1388,61600.0
2005-08-31 10:40:00,11.33,11.35,11.29,11.29,42800.0,10.1298,10.1477,10.0941,10.0941,42800.0
2005-08-31 10:45:00,11.29,11.29,11.25,11.26,12400.0,10.0941,10.0941,10.0583,10.0673,12400.0
2005-08-31 10:50:00,11.26,11.3,11.26,11.28,84400.0,10.0673,10.103,10.0673,10.0851,84400.0
2005-08-31 10:55:00,11.28,11.28,11.24,11.26,134800.0,10.0851,10.0851,10.0494,10.0673,134800.0
2005-08-31 11:00:00,11.27,11.27,11.22,11.23,61200.0,10.0762,10.0762,10.0315,10.0404,61200.0
2005-08-31 11:05:00,11.23,11.29,11.22,11.27,38000.0,10.0404,10.0941,10.0315,10.0762,38000.0
2005-08-31 11:10:00,11.27,11.28,11.26,11.26,29600.0,10.0762,10.0851,10.0673,10.0673,29600.0
2005-08-31 11:15:00,11.27,11.3,11.27,11.29,43200.0,10.0762,10.103,10.0762,10.0941,43200.0
2005-08-31 11:20:00,11.3,11.31,11.29,11.3,37200.0,10.103,10.112,10.0941,10.103,37200.0
2005-08-31 11:25:00,11.31,11.31,11.29,11.29,36400.0,10.112,10.112,10.0941,10.0941,36400.0
2005-08-31 11:30:00,11.3,11.3,11.29,11.3,46800.0,10.103,10.103,10.0941,10.103,46800.0
2005-08-31 11:35:00,11.3,11.32,11.3,11.31,32800.0,10.103,10.1209,10.103,10.112,32800.0
2005-08-31 11:40:00,11.31,11.31,11.3,11.3,91600.0,10.112,10.112,10.103,10.103,91600.0
2005-08-31 11:45:00,11.3,11.31,11.25,11.27,24800.0,10.103,10.112,10.0583,10.0762,24800.0
2005-08-31 11:50:00,11.27,11.27,11.26,11.26,18800.0,10.0762,10.0762,10.0673,10.0673,18800.0
2005-08-31 11:55:00,11.26,11.26,11.26,11.26,12800.0,10.0673,10.0673,10.0673,10.0673,12800.0
2005-08-31 12:00:00,11.26,11.28,11.26,11.27,14800.0,10.0673,10.0851,10.0673,10.0762,14800.0
2005-08-31 12:05:00,11.27,11.27,11.25,11.26,26400.0,10.0762,10.0762,10.0583,10.0673,26400.0
2005-08-31 12:10:00,11.26,11.27,11.24,11.24,36000.0,10.0673,10.0762,10.0494,10.0494,36000.0
2005-08-31 12:15:00,11.24,11.24,11.22,11.22,21200.0,10.0494,10.0494,10.0315,10.0315,21200.0
2005-08-31 12:20:00,11.22,11.27,11.22,11.24,29600.0,10.0315,10.0762,10.0315,10.0494,29600.0
2005-08-31 12:25:00,11.24,11.25,11.24,11.24,20000.0,10.0494,10.0583,10.0494,10.0494,20000.0
2005-08-31 12:30:00,11.24,11.25,11.24,11.25,51600.0,10.0494,10.0583,10.0494,10.0583,51600.0
2005-08-31 12:35:00,11.25,11.26,11.24,11.26,76400.0,10.0583,10.0673,10.0494,10.0673,76400.0
2005-08-31 12:40:00,11.25,11.26,11.24,11.25,24800.0,10.0583,10.0673,10.0494,10.0583,24800.0
2005-08-31 12:45:00,11.25,11.26,11.24,11.26,36000.0,10.0583,10.0673,10.0494,10.0673,36000.0
2005-08-31 12:50:00,11.26,11.28,11.26,11.28,16800.0,10.0673,10.0851,10.0673,10.0851,16800.0
2005-08-31 12:55:00,11.28,11.28,11.27,11.27,26800.0,10.0851,10.0851,10.0762,10.0762,26800.0
2005-08-31 13:00:00,11.27,11.28,11.27,11.28,46400.0,10.0762,10.0851,10.0762,10.0851,46400.0
2005-08-31 13:05:00,11.28,11.28,11.27,11.27,23200.0,10.0851,10.0851,10.0762,10.0762,23200.0
2005-08-31 13:10:00,11.27,11.29,11.27,11.28,58800.0,10.0762,10.0941,10.0762,10.0851,58800.0
2005-08-31 13:15:00,11.29,11.3,11.28,11.3,200400.0,10.0941,10.103,10.0851,10.103,200400.0
2005-08-31 13:20:00,11.3,11.31,11.29,11.3,120400.0,10.103,10.112,10.0941,10.103,120400.0
2005-08-31 13:25:00,11.3,11.3,11.28,11.3,28000.0,10.103,10.103,10.0851,10.103,28000.0
2005-08-31 13:30:00,11.3,11.31,11.29,11.31,20800.0,10.103,10.112,10.0941,10.112,20800.0
2005-08-31 13:35:00,11.3,11.31,11.3,11.3,23600.0,10.103,10.112,10.103,10.103,23600.0
2005-08-31 13:40:00,11.31,11.31,11.3,11.3,16800.0,10.112,10.112,10.103,10.103,16800.0
2005-08-31 13:45:00,11.3,11.3,11.29,11.29,10800.0,10.103,10.103,10.0941,10.0941,10800.0
2005-08-31 13:50:00,11.29,11.3,11.29,11.3,49200.0,10.0941,10.103,10.0941,10.103,49200.0
2005-08-31 13:55:00,11.3,11.3,11.29,11.29,23600.0,10.103,10.103,10.0941,10.0941,23600.0
2005-08-31 14:00:00,11.29,11.29,11.26,11.26,26400.0,10.0941,10.0941,10.0673,10.0673,26400.0
2005-08-31 14:05:00,11.26,11.26,11.25,11.26,31200.0,10.0673,10.0673,10.0583,10.0673,31200.0
2005-08-31 14:10:00,11.27,11.29,11.27,11.28,20800.0,10.0762,10.0941,10.0762,10.0851,20800.0
2005-08-31 14:15:00,11.29,11.3,11.27,11.28,50000.0,10.0941,10.103,10.0762,10.0851,50000.0
2005-08-31 14:20:00,11.28,11.29,11.28,11.29,22000.0,10.0851,10.0941,10.0851,10.0941,22000.0
2005-08-31 14:25:00,11.29,11.31,11.29,11.31,35600.0,10.0941,10.112,10.0941,10.112,35600.0
2005-08-31 14:30:00,11.31,11.33,11.3,11.32,88400.0,10.112,10.1298,10.103,10.1209,88400.0
2005-08-31 14:35:00,11.32,11.33,11.31,11.31,43600.0,10.1209,10.1298,10.112,10.112,43600.0
2005-08-31 14:40:00,11.32,11.33,11.32,11.33,39200.0,10.1209,10.1298,10.1209,10.1298,39200.0
2005-08-31 14:45:00,11.33,11.33,11.32,11.33,74800.0,10.1298,10.1298,10.1209,10.1298,74800.0
2005-08-31 14:50:00,11.33,11.35,11.32,11.35,14400.0,10.1298,10.1477,10.1209,10.1477,14400.0
2005-08-31 14:55:00,11.35,11.35,11.33,11.33,119200.0,10.1477,10.1477,10.1298,10.1298,119200.0
2005-08-31 15:00:00,11.33,11.34,11.3,11.31,41600.0,10.1298,10.1388,10.103,10.112,41600.0
2005-08-31 15:05:00,11.31,11.33,11.31,11.33,43200.0,10.112,10.1298,10.112,10.1298,43200.0
2005-08-31 15:10:00,11.33,11.34,11.32,11.33,132800.0,10.1298,10.1388,10.1209,10.1298,132800.0
2005-08-31 15:15:00,11.33,11.34,11.32,11.33,110800.0,10.1298,10.1388,10.1209,10.1298,110800.0
2005-08-31 15:20:00,11.33,11.34,11.32,11.34,135600.0,10.1298,10.1388,10.1209,10.1388,135600.0
2005-08-31 15:25:00,11.34,11.36,11.34,11.36,130000.0,10.1388,10.1567,10.1388,10.1567,130000.0
2005-08-31 15:30:00,11.36,11.39,11.36,11.39,237200.0,10.1567,10.1835,10.1567,10.1835,237200.0
2005-08-31 15:35:00,11.39,11.41,11.38,11.38,246000.0,10.1835,10.2014,10.1745,10.1745,246000.0
2005-08-31 15:40:00,11.38,11.4,11.38,11.38,72400.0,10.1745,10.1924,10.1745,10.1745,72400.0
2005-08-31 15:45:00,11.38,11.38,11.35,11.38,167600.0,10.1745,10.1745,10.1477,10.1745,167600.0
2005-08-31 15:50:00,11.38,11.39,11.38,11.39,240400.0,10.1745,10.1835,10.1745,10.1835,240400.0
2005-08-31 15:55:00,11.39,11.39,11.36,11.37,242400.0,10.1835,10.1835,10.1567,10.1656,242400.0
2005-09-01 09:30:00,11.34,11.36,11.32,11.35,303200.0,10.1388,10.1567,10.1209,10.1477,303200.0
2005-09-01 09:35:00,11.35,11.38,11.32,11.34,138000.0,10.1477,10.1745,10.1209,10.1388,138000.0
2005-09-01 09:40:00,11.34,11.38,11.34,11.37,77200.0,10.1388,10.1745,10.1388,10.1656,77200.0
2005-09-01 09:45:00,11.37,11.39,11.36,11.38,49200.0,10.1656,10.1835,10.1567,10.1745,49200.0
2005-09-01 09:50:00,11.38,11.38,11.35,11.37,85600.0,10.1745,10.1745,10.1477,10.1656,85600.0
2005-09-01 09:55:00,11.37,11.37,11.35,11.36,118800.0,10.1656,10.1656,10.1477,10.1567,118800.0
2005-09-01 10:00:00,11.34,11.37,11.33,11.36,23200.0,10.1388,10.1656,10.1298,10.1567,23200.0
2005-09-01 10:05:00,11.36,11.38,11.36,11.37,69200.0,10.1567,10.1745,10.1567,10.1656,69200.0
2005-09-01 10:10:00,11.37,11.38,11.36,11.38,101200.0,10.1656,10.1745,10.1567,10.1745,101200.0
2005-09-01 10:15:00,11.38,11.38,11.36,11.36,88000.0,10.1745,10.1745,10.1567,10.1567,88000.0
2005-09-01 10:20:00,11.36,11.38,11.35,11.38,82800.0,10.1567,10.1745,10.1477,10.1745,82800.0
2005-09-01 10:25:00,11.38,11.38,11.34,11.35,116800.0,10.1745,10.1745,10.1388,10.1477,116800.0
2005-09-01 10:30:00,11.36,11.39,11.36,11.38,86400.0,10.1567,10.1835,10.1567,10.1745,86400.0
2005-09-01 10:35:00,11.36,11.38,11.35,11.38,114400.0,10.1567,10.1745,10.1477,10.1745,114400.0
2005-09-01 10:40:00,11.38,11.49,11.38,11.49,257600.0,10.1745,10.2729,10.1745,10.2729,257600.0
2005-09-01 10:45:00,11.49,11.49,11.44,11.44,37200.0,10.2729,10.2729,10.2282,10.2282,37200.0
2005-09-01 10:50:00,11.44,11.47,11.41,11.44,115200.0,10.2282,10.255,10.2014,10.2282,115200.0
2005-09-01 10:55:00,11.47,11.52,11.47,11.5,400400.0,10.255,10.2997,10.255,10.2818,400400.0
2005-09-01 11:00:00,11.5,11.53,11.49,11.53,70400.0,10.2818,10.3087,10.2729,10.3087,70400.0
2005-09-01 11:05:00,11.54,11.56,11.51,11.55,237600.0,10.3176,10.3355,10.2908,10.3265,237600.0
2005-09-01 11:10:00,11.55,11.58,11.54,11.55,346000.0,10.3265,10.3534,10.3176,10.3265,346000.0
2005-09-01 11:15:00,11.55,11.55,11.53,11.54,68000.0,10.3265,10.3265,10.3087,10.3176,68000.0
2005-09-01 11:20:00,11.55,11.62,11.54,11.61,124400.0,10.3265,10.3891,10.3176,10.3802,124400.0
2005-09-01 11:25:00,11.59,11.61,11.59,11.6,12400.0,10.3623,10.3802,10.3623,10.3712,12400.0
2005-09-01 11:30:00,11.61,11.62,11.59,11.6,50800.0,10.3802,10.3891,10.3623,10.3712,50800.0
2005-09-01 11:35:00,11.6,11.68,11.6,11.68,100000.0,10.3712,10.4428,10.3712,10.4428,100000.0
2005-09-01 11:40:00,11.69,11.72,11.66,11.7,104000.0,10.4517,10.4785,10.4249,10.4606,104000.0
2005-09-01 11:45:00,11.7,11.7,11.65,11.66,49600.0,10.4606,10.4606,10.4159,10.4249,49600.0
2005-09-01 11:50:00,11.65,11.71,11.63,11.64,71200.0,10.4159,10.4696,10.3981,10.407,71200.0
2005-09-01 11:55:00,11.64,11.65,11.63,11.63,121200.0,10.407,10.4159,10.3981,10.3981,121200.0
2005-09-01 12:00:00,11.63,11.65,11.58,11.63,228400.0,10.3981,10.4159,10.3534,10.3981,228400.0
2005-09-01 12:05:00,11.64,11.64,11.6,11.6,77200.0,10.407,10.407,10.3712,10.3712,77200.0
2005-09-01 12:10:00,11.61,11.61,11.55,11.55,56000.0,10.3802,10.3802,10.3265,10.3265,56000.0
2005-09-01 12:15:00,11.55,11.56,11.54,11.54,22800.0,10.3265,10.3355,10.3176,10.3176,22800.0
2005-09-01 12:20:00,11.55,11.57,11.54,11.55,52000.0,10.3265,10.3444,10.3176,10.3265,52000.0
2005-09-01 12:25:00,11.55,11.56,11.54,11.55,12400.0,10.3265,10.3355,10.3176,10.3265,12400.0
2005-09-01 12:30:00,11.55,11.55,11.53,11.54,51200.0,10.3265,10.3265,10.3087,10.3176,51200.0
2005-09-01 12:35:00,11.54,11.55,11.54,11.55,91600.0,10.3176,10.3265,10.3176,10.3265,91600.0
2005-09-01 12:40:00,11.56,11.56,11.55,11.56,4800.0,10.3355,10.3355,10.3265,10.3355,4800.0
2005-09-01 12:45:00,11.56,11.56,11.55,11.56,15600.0,10.3355,10.3355,10.3265,10.3355,15600.0
2005-09-01 12:50:00,11.56,11.57,11.55,11.55,12800.0,10.3355,10.3444,10.3265,10.3265,12800.0
2005-09-01 12:55:00,11.55,11.55,11.49,11.51,38400.0,10.3265,10.3265,10.2729,10.2908,38400.0
2005-09-01 13:00:00,11.51,11.55,11.51,11.54,24000.0,10.2908,10.3265,10.2908,10.3176,24000.0
2005-09-01 13:05:00,11.54,11.56,11.54,11.55,16000.0,10.3176,10.3355,10.3176,10.3265,16000.0
2005-09-01 13:10:00,11.56,11.56,11.55,11.56,20800.0,10.3355,10.3355,10.3265,10.3355,20800.0
2005-09-01 13:15:00,11.56,11.57,11.56,11.57,12800.0,10.3355,10.3444,10.3355,10.3444,12800.0
2005-09-01 13:20:00,11.57,11.58,11.57,11.58,19600.0,10.3444,10.3534,10.3444,10.3534,19600.0
2005-09-01 13:25:00,11.58,11.6,11.57,11.57,8800.0,10.3534,10.3712,10.3444,10.3444,8800.0
2005-09-01 13:30:00,11.56,11.58,11.56,11.57,15200.0,10.3355,10.3534,10.3355,10.3444,15200.0
2005-09-01 13:35:00,11.57,11.57,11.56,11.57,6800.0,10.3444,10.3444,10.3355,10.3444,6800.0
2005-09-01 13:40:00,11.57,11.57,11.54,11.55,29200.0,10.3444,10.3444,10.3176,10.3265,29200.0
2005-09-01 13:45:00,11.55,11.56,11.55,11.55,18000.0,10.3265,10.3355,10.3265,10.3265,18000.0
2005-09-01 13:50:00,11.54,11.54,11.53,11.54,16800.0,10.3176,10.3176,10.3087,10.3176,16800.0
2005-09-01 13:55:00,11.54,11.54,11.53,11.53,6800.0,10.3176,10.3176,10.3087,10.3087,6800.0
2005-09-01 14:00:00,11.53,11.53,11.53,11.53,35600.0,10.3087,10.3087,10.3087,10.3087,35600.0
2005-09-01 14:05:00,11.53,11.55,11.53,11.54,20800.0,10.3087,10.3265,10.3087,10.3176,20800.0
2005-09-01 14:10:00,11.55,11.57,11.53,11.54,20400.0,10.3265,10.3444,10.3087,10.3176,20400.0
2005-09-01 14:15:00,11.55,11.56,11.53,11.53,14000.0,10.3265,10.3355,10.3087,10.3087,14000.0
2005-09-01 14:20:00,11.53,11.58,11.53,11.55,30400.0,10.3087,10.3534,10.3087,10.3265,30400.0
2005-09-01 14:25:00,11.55,11.55,11.53,11.54,36800.0,10.3265,10.3265,10.3087,10.3176,36800.0
2005-09-01 14:30:00,11.54,11.55,11.54,11.55,42000.0,10.3176,10.3265,10.3176,10.3265,42000.0
2005-09-01 14:35:00,11.55,11.57,11.55,11.57,50400.0,10.3265,10.3444,10.3265,10.3444,50400.0
2005-09-01 14:40:00,11.57,11.61,11.57,11.59,65600.0,10.3444,10.3802,10.3444,10.3623,65600.0
2005-09-01 14:45:00,11.59,11.63,11.59,11.61,74000.0,10.3623,10.3981,10.3623,10.3802,74000.0
2005-09-01 14:50:00,11.61,11.64,11.6,11.63,38800.0,10.3802,10.407,10.3712,10.3981,38800.0
2005-09-01 14:55:00,11.64,11.64,11.6,11.61,47200.0,10.407,10.407,10.3712,10.3802,47200.0
2005-09-01 15:00:00,11.61,11.63,11.6,11.63,37600.0,10.3802,10.3981,10.3712,10.3981,37600.0
2005-09-01 15:05:00,11.63,11.63,11.62,11.62,18800.0,10.3981,10.3981,10.3891,10.3891,18800.0
2005-09-01 15:10:00,11.62,11.63,11.62,11.63,27200.0,10.3891,10.3981,10.3891,10.3981,27200.0
2005-09-01 15:15:00,11.63,11.65,11.63,11.65,64400.0,10.3981,10.4159,10.3981,10.4159,64400.0
2005-09-01 15:20:00,11.65,11.65,11.63,11.64,51200.0,10.4159,10.4159,10.3981,10.407,51200.0
2005-09-01 15:25:00,11.64,11.68,11.64,11.66,65600.0,10.407,10.4428,10.407,10.4249,65600.0
2005-09-01 15:30:00,11.66,11.67,11.66,11.66,63200.0,10.4249,10.4338,10.4249,10.4249,63200.0
2005-09-01 15:35:00,11.66,11.67,11.64,11.64,78800.0,10.4249,10.4338,10.407,10.407,78800.0
2005-09-01 15:40:00,11.64,11.65,11.61,11.62,68000.0,10.407,10.4159,10.3802,10.3891,68000.0
2005-09-01 15:45:00,11.63,11.69,11.62,11.62,45600.0,10.3981,10.4517,10.3891,10.3891,45600.0
2005-09-01 15:50:00,11.62,11.62,11.6,11.61,72400.0,10.3891,10.3891,10.3712,10.3802,72400.0
2005-09-01 15:55:00,11.61,11.63,11.61,11.61,126800.0,10.3802,10.3981,10.3802,10.3802,126800.0
2005-09-02 09:30:00,11.67,11.69,11.63,11.69,130800.0,10.4338,10.4517,10.3981,10.4517,130800.0
2005-09-02 09:35:00,11.67,11.69,11.63,11.66,47600.0,10.4338,10.4517,10.3981,10.4249,47600.0
2005-09-02 09:40:00,11.67,11.67,11.64,11.66,24000.0,10.4338,10.4338,10.407,10.4249,24000.0
2005-09-02 09:45:00,11.66,11.67,11.63,11.66,25600.0,10.4249,10.4338,10.3981,10.4249,25600.0
2005-09-02 09:50:00,11.67,11.67,11.62,11.64,41200.0,10.4338,10.4338,10.3891,10.407,41200.0
2005-09-02 09:55:00,11.64,11.66,11.6,11.63,86400.0,10.407,10.4249,10.3712,10.3981,86400.0
2005-09-02 10:00:00,11.63,11.66,11.59,11.65,72400.0,10.3981,10.4249,10.3623,10.4159,72400.0
2005-09-02 10:05:00,11.65,11.66,11.63,11.63,24400.0,10.4159,10.4249,10.3981,10.3981,24400.0
2005-09-02 10:10:00,11.64,11.65,11.59,11.6,73200.0,10.407,10.4159,10.3623,10.3712,73200.0
2005-09-02 10:15:00,11.6,11.65,11.6,11.64,38800.0,10.3712,10.4159,10.3712,10.407,38800.0
2005-09-02 10:20:00,11.65,11.65,11.6,11.61,31200.0,10.4159,10.4159,10.3712,10.3802,31200.0
2005-09-02 10:25:00,11.62,11.62,11.58,11.6,22800.0,10.3891,10.3891,10.3534,10.3712,22800.0
2005-09-02 10:30:00,11.6,11.6,11.52,11.52,26400.0,10.3712,10.3712,10.2997,10.2997,26400.0
2005-09-02 10:35:00,11.52,11.54,11.52,11.54,22000.0,10.2997,10.3176,10.2997,10.3176,22000.0
2005-09-02 10:40:00,11.54,11.54,11.51,11.51,28400.0,10.3176,10.3176,10.2908,10.2908,28400.0
2005-09-02 10:45:00,11.51,11.56,11.51,11.56,50400.0,10.2908,10.3355,10.2908,10.3355,50400.0
2005-09-02 10:50:00,11.55,11.57,11.55,11.57,24000.0,10.3265,10.3444,10.3265,10.3444,24000.0
2005-09-02 10:55:00,11.56,11.57,11.56,11.56,12400.0,10.3355,10.3444,10.3355,10.3355,12400.0
2005-09-02 11:00:00,11.56,11.59,11.56,11.57,33200.0,10.3355,10.3623,10.3355,10.3444,33200.0
2005-09-02 11:05:00,11.58,11.59,11.58,11.59,15600.0,10.3534,10.3623,10.3534,10.3623,15600.0
2005-09-02 11:10:00,11.58,11.6,11.58,11.6,26000.0,10.3534,10.3712,10.3534,10.3712,26000.0
2005-09-02 11:15:00,11.6,11.6,11.59,11.59,14800.0,10.3712,10.3712,10.3623,10.3623,14800.0
2005-09-02 11:20:00,11.58,11.6,11.58,11.59,76400.0,10.3534,10.3712,10.3534,10.3623,76400.0
2005-09-02 11:25:00,11.59,11.59,11.58,11.58,14800.0,10.3623,10.3623,10.3534,10.3534,14800.0
2005-09-02 11:30:00,11.59,11.59,11.58,11.59,13600.0,10.3623,10.3623,10.3534,10.3623,13600.0
2005-09-02 11:35:00,11.59,11.6,11.58,11.59,34400.0,10.3623,10.3712,10.3534,10.3623,34400.0
2005-09-02 11:40:00,11.59,11.6,11.59,11.59,24000.0,10.3623,10.3712,10.3623,10.3623,24000.0
2005-09-02 11:45:00,11.59,11.59,11.56,11.56,25600.0,10.3623,10.3623,10.3355,10.3355,25600.0
2005-09-02 11:50:00,11.56,11.56,11.54,11.54,195600.0,10.3355,10.3355,10.3176,10.3176,195600.0
2005-09-02 11:55:00,11.54,11.56,11.54,11.55,28400.0,10.3176,10.3355,10.3176,10.3265,28400.0
2005-09-02 12:00:00,11.56,11.56,11.55,11.55,18000.0,10.3355,10.3355,10.3265,10.3265,18000.0
2005-09-02 12:05:00,11.56,11.58,11.56,11.57,15200.0,10.3355,10.3534,10.3355,10.3444,15200.0
2005-09-02 12:10:00,11.57,11.57,11.55,11.55,10800.0,10.3444,10.3444,10.3265,10.3265,10800.0
2005-09-02 12:15:00,11.55,11.56,11.54,11.54,7200.0,10.3265,10.3355,10.3176,10.3176,7200.0
2005-09-02 12:20:00,11.54,11.57,11.54,11.57,18000.0,10.3176,10.3444,10.3176,10.3444,18000.0
2005-09-02 12:25:00,11.57,11.57,11.57,11.57,12400.0,10.3444,10.3444,10.3444,10.3444,12400.0
2005-09-02 12:30:00,11.57,11.59,11.57,11.59,12800.0,10.3444,10.3623,10.3444,10.3623,12800.0
2005-09-02 12:35:00,11.59,11.59,11.58,11.58,8800.0,10.3623,10.3623,10.3534,10.3534,8800.0
2005-09-02 12:40:00,11.58,11.59,11.58,11.59,27200.0,10.3534,10.3623,10.3534,10.3623,27200.0
2005-09-02 12:45:00,11.59,11.6,11.59,11.6,16800.0,10.3623,10.3712,10.3623,10.3712,16800.0
2005-09-02 12:50:00,11.6,11.62,11.59,11.61,22400.0,10.3712,10.3891,10.3623,10.3802,22400.0
2005-09-02 12:55:00,11.62,11.62,11.61,11.62,6000.0,10.3891,10.3891,10.3802,10.3891,6000.0
2005-09-02 13:00:00,11.62,11.62,11.62,11.62,2400.0,10.3891,10.3891,10.3891,10.3891,2400.0
2005-09-02 13:05:00,11.61,11.64,11.61,11.63,40000.0,10.3802,10.407,10.3802,10.3981,40000.0
2005-09-02 13:10:00,11.63,11.63,11.61,11.63,26400.0,10.3981,10.3981,10.3802,10.3981,26400.0
2005-09-02 13:15:00,11.63,11.63,11.62,11.63,15600.0,10.3981,10.3981,10.3891,10.3981,15600.0
2005-09-02 13:20:00,11.63,11.63,11.62,11.63,15200.0,10.3981,10.3981,10.3891,10.3981,15200.0
2005-09-02 13:25:00,11.63,11.63,11.63,11.63,8000.0,10.3981,10.3981,10.3981,10.3981,8000.0
2005-09-02 13:30:00,11.63,11.63,11.62,11.63,56000.0,10.3981,10.3981,10.3891,10.3981,56000.0
2005-09-02 13:35:00,11.63,11.63,11.61,11.62,26000.0,10.3981,10.3981,10.3802,10.3891,26000.0
2005-09-02 13:40:00,11.63,11.63,11.62,11.63,18000.0,10.3981,10.3981,10.3891,10.3981,18000.0
2005-09-02 13:45:00,11.62,11.63,11.62,11.63,15200.0,10.3891,10.3981,10.3891,10.3981,15200.0
2005-09-02 13:50:00,11.63,11.66,11.63,11.63,95600.0,10.3981,10.4249,10.3981,10.3981,95600.0
2005-09-02 13:55:00,11.63,11.63,11.61,11.61,12000.0,10.3981,10.3981,10.3802,10.3802,12000.0
2005-09-02 14:00:00,11.61,11.61,11.61,11.61,8400.0,10.3802,10.3802,10.3802,10.3802,8400.0
2005-09-02 14:05:00,11.6,11.61,11.6,11.6,6800.0,10.3712,10.3802,10.3712,10.3712,6800.0
2005-09-02 14:10:00,11.6,11.6,11.59,11.59,4400.0,10.3712,10.3712,10.3623,10.3623,4400.0
2005-09-02 14:15:00,11.59,11.59,11.59,11.59,7200.0,10.3623,10.3623,10.3623,10.3623,7200.0
2005-09-02 14:20:00,11.59,11.59,11.58,11.58,10800.0,10.3623,10.3623,10.3534,10.3534,10800.0
2005-09-02 14:25:00,11.58,11.58,11.57,11.57,4000.0,10.3534,10.3534,10.3444,10.3444,4000.0
2005-09-02 14:30:00,11.57,11.57,11.55,11.55,20000.0,10.3444,10.3444,10.3265,10.3265,20000.0
2005-09-02 14:35:00,11.55,11.55,11.54,11.54,22000.0,10.3265,10.3265,10.3176,10.3176,22000.0
2005-09-02 14:40:00,11.54,11.55,11.54,11.54,19600.0,10.3176,10.3265,10.3176,10.3176,19600.0
2005-09-02 14:45:00,11.54,11.54,11.54,11.54,16400.0,10.3176,10.3176,10.3176,10.3176,16400.0
2005-09-02 14:50:00,11.54,11.55,11.54,11.54,12800.0,10.3176,10.3265,10.3176,10.3176,12800.0
2005-09-02 14:55:00,11.54,11.54,11.54,11.54,12000.0,10.3176,10.3176,10.3176,10.3176,12000.0
2005-09-02 15:00:00,11.55,11.55,11.54,11.55,22400.0,10.3265,10.3265,10.3176,10.3265,22400.0
2005-09-02 15:05:00,11.56,11.56,11.55,11.55,3600.0,10.3355,10.3355,10.3265,10.3265,3600.0
2005-09-02 15:10:00,11.55,11.58,11.55,11.57,31600.0,10.3265,10.3534,10.3265,10.3444,31600.0
2005-09-02 15:15:00,11.57,11.57,11.56,11.56,13200.0,10.3444,10.3444,10.3355,10.3355,13200.0
2005-09-02 15:20:00,11.56,11.56,11.55,11.55,35200.0,10.3355,10.3355,10.3265,10.3265,35200.0
2005-09-02 15:25:00,11.55,11.56,11.55,11.56,30400.0,10.3265,10.3355,10.3265,10.3355,30400.0
2005-09-02 15:30:00,11.56,11.58,11.56,11.57,30400.0,10.3355,10.3534,10.3355,10.3444,30400.0
2005-09-02 15:35:00,11.57,11.57,11.53,11.54,126000.0,10.3444,10.3444,10.3087,10.3176,126000.0
2005-09-02 15:40:00,11.54,11.54,11.53,11.54,61200.0,10.3176,10.3176,10.3087,10.3176,61200.0
2005-09-02 15:45:00,11.54,11.54,11.53,11.53,30400.0,10.3176,10.3176,10.3087,10.3087,30400.0
2005-09-02 15:50:00,11.53,11.53,11.51,11.53,52000.0,10.3087,10.3087,10.2908,10.3087,52000.0
2005-09-02 15:55:00,11.53,11.53,11.51,11.53,105600.0,10.3087,10.3087,10.2908,10.3087,105600.0
2005-09-06 09:30:00,11.54,11.58,11.53,11.54,83600.0,10.3176,10.3534,10.3087,10.3176,83600.0
2005-09-06 09:35:00,11.53,11.59,11.52,11.58,48800.0,10.3087,10.3623,10.2997,10.3534,48800.0
2005-09-06 09:40:00,11.56,11.56,11.54,11.55,15600.0,10.3355,10.3355,10.3176,10.3265,15600.0
2005-09-06 09:45:00,11.54,11.56,11.49,11.49,28000.0,10.3176,10.3355,10.2729,10.2729,28000.0
2005-09-06 09:50:00,11.49,11.5,11.47,11.48,28800.0,10.2729,10.2818,10.255,10.264,28800.0
2005-09-06 09:55:00,11.48,11.48,11.46,11.47,52400.0,10.264,10.264,10.2461,10.255,52400.0
2005-09-06 10:00:00,11.47,11.49,11.46,11.49,69200.0,10.255,10.2729,10.2461,10.2729,69200.0
2005-09-06 10:05:00,11.49,11.55,11.49,11.5,39200.0,10.2729,10.3265,10.2729,10.2818,39200.0
2005-09-06 10:10:00,11.5,11.52,11.49,11.49,43600.0,10.2818,10.2997,10.2729,10.2729,43600.0
2005-09-06 10:15:00,11.49,11.52,11.47,11.52,68800.0,10.2729,10.2997,10.255,10.2997,68800.0
2005-09-06 10:20:00,11.51,11.53,11.49,11.52,52800.0,10.2908,10.3087,10.2729,10.2997,52800.0
2005-09-06 10:25:00,11.53,11.56,11.47,11.56,75600.0,10.3087,10.3355,10.255,10.3355,75600.0
2005-09-06 10:30:00,11.57,11.6,11.56,11.57,136000.0,10.3444,10.3712,10.3355,10.3444,136000.0
2005-09-06 10:35:00,11.56,11.57,11.53,11.54,28000.0,10.3355,10.3444,10.3087,10.3176,28000.0
2005-09-06 10:40:00,11.54,11.57,11.51,11.57,30000.0,10.3176,10.3444,10.2908,10.3444,30000.0
2005-09-06 10:45:00,11.58,11.58,11.53,11.53,53600.0,10.3534,10.3534,10.3087,10.3087,53600.0
2005-09-06 10:50:00,11.54,11.56,11.53,11.55,55200.0,10.3176,10.3355,10.3087,10.3265,55200.0
2005-09-06 10:55:00,11.54,11.54,11.52,11.52,11200.0,10.3176,10.3176,10.2997,10.2997,11200.0
2005-09-06 11:00:00,11.52,11.53,11.52,11.53,10000.0,10.2997,10.3087,10.2997,10.3087,10000.0
2005-09-06 11:05:00,11.53,11.54,11.52,11.52,11600.0,10.3087,10.3176,10.2997,10.2997,11600.0
2005-09-06 11:10:00,11.49,11.52,11.49,11.5,33200.0,10.2729,10.2997,10.2729,10.2818,33200.0
2005-09-06 11:15:00,11.5,11.53,11.5,11.52,14400.0,10.2818,10.3087,10.2818,10.2997,14400.0
2005-09-06 11:20:00,11.52,11.52,11.5,11.5,20000.0,10.2997,10.2997,10.2818,10.2818,20000.0
2005-09-06 11:25:00,11.5,11.5,11.5,11.5,24400.0,10.2818,10.2818,10.2818,10.2818,24400.0
2005-09-06 11:30:00,11.5,11.52,11.5,11.5,28400.0,10.2818,10.2997,10.2818,10.2818,28400.0
2005-09-06 11:35:00,11.49,11.51,11.48,11.48,64400.0,10.2729,10.2908,10.264,10.264,64400.0
2005-09-06 11:40:00,11.47,11.49,11.47,11.48,33200.0,10.255,10.2729,10.255,10.264,33200.0
2005-09-06 11:45:00,11.48,11.48,11.47,11.48,23200.0,10.264,10.264,10.255,10.264,23200.0
2005-09-06 11:50:00,11.48,11.49,11.48,11.49,4400.0,10.264,10.2729,10.264,10.2729,4400.0
2005-09-06 11:55:00,11.47,11.48,11.47,11.48,6000.0,10.255,10.264,10.255,10.264,6000.0
2005-09-06 12:00:00,11.48,11.49,11.47,11.49,17200.0,10.264,10.2729,10.255,10.2729,17200.0
2005-09-06 12:05:00,11.49,11.5,11.49,11.49,28000.0,10.2729,10.2818,10.2729,10.2729,28000.0
2005-09-06 12:10:00,11.49,11.51,11.49,11.5,69200.0,10.2729,10.2908,10.2729,10.2818,69200.0
2005-09-06 12:15:00,11.5,11.51,11.49,11.51,21600.0,10.2818,10.2908,10.2729,10.2908,21600.0
2005-09-06 12:20:00,11.51,11.51,11.5,11.5,5600.0,10.2908,10.2908,10.2818,10.2818,5600.0
2005-09-06 12:25:00,11.5,11.51,11.5,11.5,24400.0,10.2818,10.2908,10.2818,10.2818,24400.0
2005-09-06 12:30:00,11.5,11.5,11.49,11.49,18000.0,10.2818,10.2818,10.2729,10.2729,18000.0
2005-09-06 12:35:00,11.49,11.5,11.49,11.5,23600.0,10.2729,10.2818,10.2729,10.2818,23600.0
2005-09-06 12:40:00,11.51,11.52,11.51,11.52,2800.0,10.2908,10.2997,10.2908,10.2997,2800.0
2005-09-06 12:45:00,11.52,11.52,11.51,11.51,6800.0,10.2997,10.2997,10.2908,10.2908,6800.0
2005-09-06 12:50:00,11.51,11.53,11.51,11.53,10000.0,10.2908,10.3087,10.2908,10.3087,10000.0
2005-09-06 12:55:00,11.53,11.54,11.51,11.51,23600.0,10.3087,10.3176,10.2908,10.2908,23600.0
2005-09-06 13:00:00,11.52,11.54,11.52,11.53,8800.0,10.2997,10.3176,10.2997,10.3087,8800.0
2005-09-06 13:05:00,11.54,11.54,11.5,11.5,13600.0,10.3176,10.3176,10.2818,10.2818,13600.0
2005-09-06 13:10:00,11.5,11.51,11.5,11.5,12800.0,10.2818,10.2908,10.2818,10.2818,12800.0
2005-09-06 13:15:00,11.5,11.52,11.5,11.51,27200.0,10.2818,10.2997,10.2818,10.2908,27200.0
2005-09-06 13:20:00,11.51,11.51,11.5,11.5,6400.0,10.2908,10.2908,10.2818,10.2818,6400.0
2005-09-06 13:25:00,11.5,11.51,11.5,11.51,4400.0,10.2818,10.2908,10.2818,10.2908,4400.0
2005-09-06 13:30:00,11.51,11.51,11.49,11.49,37200.0,10.2908,10.2908,10.2729,10.2729,37200.0
2005-09-06 13:35:00,11.5,11.51,11.5,11.51,3200.0,10.2818,10.2908,10.2818,10.2908,3200.0
2005-09-06 13:40:00,11.51,11.51,11.48,11.48,34400.0,10.2908,10.2908,10.264,10.264,34400.0
2005-09-06 13:45:00,11.48,11.49,11.47,11.49,54400.0,10.264,10.2729,10.255,10.2729,54400.0
2005-09-06 13:50:00,11.49,11.53,11.49,11.52,80000.0,10.2729,10.3087,10.2729,10.2997,80000.0
2005-09-06 13:55:00,11.52,11.54,11.52,11.53,30000.0,10.2997,10.3176,10.2997,10.3087,30000.0
2005-09-06 14:00:00,11.54,11.54,11.53,11.54,7600.0,10.3176,10.3176,10.3087,10.3176,7600.0
2005-09-06 14:05:00,11.54,11.54,11.53,11.53,55200.0,10.3176,10.3176,10.3087,10.3087,55200.0
2005-09-06 14:10:00,11.53,11.55,11.53,11.53,29200.0,10.3087,10.3265,10.3087,10.3087,29200.0
2005-09-06 14:15:00,11.53,11.53,11.52,11.53,102000.0,10.3087,10.3087,10.2997,10.3087,102000.0
2005-09-06 14:20:00,11.52,11.53,11.52,11.53,33200.0,10.2997,10.3087,10.2997,10.3087,33200.0
2005-09-06 14:25:00,11.52,11.53,11.52,11.53,24400.0,10.2997,10.3087,10.2997,10.3087,24400.0
2005-09-06 14:30:00,11.53,11.57,11.53,11.53,167200.0,10.3087,10.3444,10.3087,10.3087,167200.0
2005-09-06 14:35:00,11.54,11.59,11.54,11.59,183200.0,10.3176,10.3623,10.3176,10.3623,183200.0
2005-09-06 14:40:00,11.59,11.61,11.58,11.6,26000.0,10.3623,10.3802,10.3534,10.3712,26000.0
2005-09-06 14:45:00,11.6,11.63,11.59,11.62,72000.0,10.3712,10.3981,10.3623,10.3891,72000.0
2005-09-06 14:50:00,11.63,11.65,11.62,11.65,85200.0,10.3981,10.4159,10.3891,10.4159,85200.0
2005-09-06 14:55:00,11.64,11.64,11.61,11.61,106000.0,10.407,10.407,10.3802,10.3802,106000.0
2005-09-06 15:00:00,11.62,11.62,11.61,11.61,11200.0,10.3891,10.3891,10.3802,10.3802,11200.0
2005-09-06 15:05:00,11.61,11.61,11.59,11.59,18000.0,10.3802,10.3802,10.3623,10.3623,18000.0
2005-09-06 15:10:00,11.59,11.6,11.59,11.6,14000.0,10.3623,10.3712,10.3623,10.3712,14000.0
2005-09-06 15:15:00,11.6,11.6,11.59,11.6,22400.0,10.3712,10.3712,10.3623,10.3712,22400.0
2005-09-06 15:20:00,11.6,11.63,11.59,11.62,75200.0,10.3712,10.3981,10.3623,10.3891,75200.0
2005-09-06 15:25:00,11.63,11.65,11.63,11.64,75600.0,10.3981,10.4159,10.3981,10.407,75600.0
2005-09-06 15:30:00,11.64,11.64,11.62,11.63,58400.0,10.407,10.407,10.3891,10.3981,58400.0
2005-09-06 15:35:00,11.63,11.63,11.6,11.61,31200.0,10.3981,10.3981,10.3712,10.3802,31200.0
2005-09-06 15:40:00,11.61,11.63,11.61,11.63,30000.0,10.3802,10.3981,10.3802,10.3981,30000.0
2005-09-06 15:45:00,11.63,11.65,11.62,11.64,113200.0,10.3981,10.4159,10.3891,10.407,113200.0
2005-09-06 15:50:00,11.64,11.65,11.61,11.64,134000.0,10.407,10.4159,10.3802,10.407,134000.0
2005-09-06 15:55:00,11.64,11.65,11.63,11.65,124400.0,10.407,10.4159,10.3981,10.4159,124400.0
2005-09-07 09:30:00,11.69,11.7,11.58,11.59,75600.0,10.4517,10.4606,10.3534,10.3623,75600.0
2005-09-07 09:35:00,11.59,11.6,11.58,11.58,179600.0,10.3623,10.3712,10.3534,10.3534,179600.0
2005-09-07 09:40:00,11.58,11.59,11.53,11.56,80000.0,10.3534,10.3623,10.3087,10.3355,80000.0
2005-09-07 09:45:00,11.57,11.61,11.54,11.56,57200.0,10.3444,10.3802,10.3176,10.3355,57200.0
2005-09-07 09:50:00,11.58,11.58,11.54,11.57,24800.0,10.3534,10.3534,10.3176,10.3444,24800.0
2005-09-07 09:55:00,11.56,11.56,11.54,11.56,14000.0,10.3355,10.3355,10.3176,10.3355,14000.0
2005-09-07 10:00:00,11.56,11.58,11.54,11.56,52800.0,10.3355,10.3534,10.3176,10.3355,52800.0
2005-09-07 10:05:00,11.56,11.57,11.55,11.56,22000.0,10.3355,10.3444,10.3265,10.3355,22000.0
2005-09-07 10:10:00,11.55,11.56,11.55,11.55,14400.0,10.3265,10.3355,10.3265,10.3265,14400.0
2005-09-07 10:15:00,11.55,11.55,11.5,11.51,124400.0,10.3265,10.3265,10.2818,10.2908,124400.0
2005-09-07 10:20:00,11.51,11.54,11.5,11.52,39200.0,10.2908,10.3176,10.2818,10.2997,39200.0
2005-09-07 10:25:00,11.51,11.55,11.5,11.51,78400.0,10.2908,10.3265,10.2818,10.2908,78400.0
2005-09-07 10:30:00,11.52,11.53,11.51,11.53,8400.0,10.2997,10.3087,10.2908,10.3087,8400.0
2005-09-07 10:35:00,11.52,11.57,11.52,11.56,14400.0,10.2997,10.3444,10.2997,10.3355,14400.0
2005-09-07 10:40:00,11.56,11.58,11.52,11.54,39200.0,10.3355,10.3534,10.2997,10.3176,39200.0
2005-09-07 10:45:00,11.52,11.52,11.51,11.51,7600.0,10.2997,10.2997,10.2908,10.2908,7600.0
2005-09-07 10:50:00,11.51,11.51,11.5,11.5,24000.0,10.2908,10.2908,10.2818,10.2818,24000.0
2005-09-07 10:55:00,11.5,11.51,11.5,11.51,32800.0,10.2818,10.2908,10.2818,10.2908,32800.0
2005-09-07 11:00:00,11.51,11.52,11.5,11.51,20000.0,10.2908,10.2997,10.2818,10.2908,20000.0
2005-09-07 11:05:00,11.51,11.51,11.5,11.5,48000.0,10.2908,10.2908,10.2818,10.2818,48000.0
2005-09-07 11:10:00,11.51,11.51,11.5,11.51,11600.0,10.2908,10.2908,10.2818,10.2908,11600.0
2005-09-07 11:15:00,11.51,11.51,11.5,11.5,32000.0,10.2908,10.2908,10.2818,10.2818,32000.0
2005-09-07 11:20:00,11.5,11.51,11.5,11.51,34800.0,10.2818,10.2908,10.2818,10.2908,34800.0
2005-09-07 11:25:00,11.51,11.51,11.5,11.5,26800.0,10.2908,10.2908,10.2818,10.2818,26800.0
2005-09-07 11:30:00,11.51,11.53,11.51,11.53,19200.0,10.2908,10.3087,10.2908,10.3087,19200.0
2005-09-07 11:35:00,11.53,11.53,11.52,11.52,10800.0,10.3087,10.3087,10.2997,10.2997,10800.0
2005-09-07 11:40:00,11.52,11.53,11.51,11.51,22000.0,10.2997,10.3087,10.2908,10.2908,22000.0
2005-09-07 11:45:00,11.51,11.51,11.51,11.51,2000.0,10.2908,10.2908,10.2908,10.2908,2000.0
2005-09-07 11:50:00,11.51,11.53,11.5,11.52,24400.0,10.2908,10.3087,10.2818,10.2997,24400.0
2005-09-07 11:55:00,11.51,11.51,11.5,11.5,4000.0,10.2908,10.2908,10.2818,10.2818,4000.0
2005-09-07 12:00:00,11.5,11.5,11.5,11.5,8800.0,10.2818,10.2818,10.2818,10.2818,8800.0
2005-09-07 12:05:00,11.5,11.53,11.5,11.51,10000.0,10.2818,10.3087,10.2818,10.2908,10000.0
2005-09-07 12:10:00,11.51,11.52,11.51,11.51,11600.0,10.2908,10.2997,10.2908,10.2908,11600.0
2005-09-07 12:15:00,11.52,11.52,11.51,11.52,13600.0,10.2997,10.2997,10.2908,10.2997,13600.0
2005-09-07 12:20:00,11.52,11.53,11.52,11.52,99200.0,10.2997,10.3087,10.2997,10.2997,99200.0
2005-09-07 12:25:00,11.52,11.54,11.52,11.54,29200.0,10.2997,10.3176,10.2997,10.3176,29200.0
2005-09-07 12:30:00,11.52,11.56,11.52,11.56,36400.0,10.2997,10.3355,10.2997,10.3355,36400.0
2005-09-07 12:35:00,11.56,11.56,11.55,11.56,12800.0,10.3355,10.3355,10.3265,10.3355,12800.0
2005-09-07 12:40:00,11.56,11.56,11.54,11.55,31600.0,10.3355,10.3355,10.3176,10.3265,31600.0
2005-09-07 12:45:00,11.55,11.56,11.55,11.56,12800.0,10.3265,10.3355,10.3265,10.3355,12800.0
2005-09-07 12:50:00,11.56,11.56,11.55,11.55,16800.0,10.3355,10.3355,10.3265,10.3265,16800.0
2005-09-07 12:55:00,11.55,11.56,11.53,11.56,134400.0,10.3265,10.3355,10.3087,10.3355,134400.0
2005-09-07 13:00:00,11.56,11.56,11.53,11.56,45600.0,10.3355,10.3355,10.3087,10.3355,45600.0
2005-09-07 13:05:00,11.56,11.57,11.56,11.56,35200.0,10.3355,10.3444,10.3355,10.3355,35200.0
2005-09-07 13:10:00,11.56,11.56,11.56,11.56,15600.0,10.3355,10.3355,10.3355,10.3355,15600.0
2005-09-07 13:15:00,11.56,11.57,11.56,11.56,20400.0,10.3355,10.3444,10.3355,10.3355,20400.0
2005-09-07 13:20:00,11.56,11.57,11.55,11.55,19600.0,10.3355,10.3444,10.3265,10.3265,19600.0
2005-09-07 13:25:00,11.55,11.55,11.53,11.53,13200.0,10.3265,10.3265,10.3087,10.3087,13200.0
2005-09-07 13:30:00,11.53,11.55,11.51,11.52,92000.0,10.3087,10.3265,10.2908,10.2997,92000.0
2005-09-07 13:35:00,11.52,11.55,11.52,11.53,31600.0,10.2997,10.3265,10.2997,10.3087,31600.0
2005-09-07 13:40:00,11.52,11.53,11.52,11.53,7200.0,10.2997,10.3087,10.2997,10.3087,7200.0
2005-09-07 13:45:00,11.52,11.52,11.48,11.49,49200.0,10.2997,10.2997,10.264,10.2729,49200.0
2005-09-07 13:50:00,11.49,11.53,11.49,11.51,42400.0,10.2729,10.3087,10.2729,10.2908,42400.0
2005-09-07 13:55:00,11.52,11.55,11.52,11.53,19200.0,10.2997,10.3265,10.2997,10.3087,19200.0
2005-09-07 14:00:00,11.53,11.53,11.51,11.51,20000.0,10.3087,10.3087,10.2908,10.2908,20000.0
2005-09-07 14:05:00,11.51,11.55,11.51,11.53,32000.0,10.2908,10.3265,10.2908,10.3087,32000.0
2005-09-07 14:10:00,11.54,11.54,11.53,11.53,11200.0,10.3176,10.3176,10.3087,10.3087,11200.0
2005-09-07 14:15:00,11.53,11.53,11.49,11.5,26400.0,10.3087,10.3087,10.2729,10.2818,26400.0
2005-09-07 14:20:00,11.5,11.52,11.47,11.47,56800.0,10.2818,10.2997,10.255,10.255,56800.0
2005-09-07 14:25:00,11.48,11.52,11.46,11.5,70400.0,10.264,10.2997,10.2461,10.2818,70400.0
2005-09-07 14:30:00,11.51,11.51,11.47,11.47,38400.0,10.2908,10.2908,10.255,10.255,38400.0
2005-09-07 14:35:00,11.47,11.51,11.46,11.51,85600.0,10.255,10.2908,10.2461,10.2908,85600.0
2005-09-07 14:40:00,11.51,11.55,11.5,11.55,86400.0,10.2908,10.3265,10.2818,10.3265,86400.0
2005-09-07 14:45:00,11.55,11.56,11.54,11.55,68000.0,10.3265,10.3355,10.3176,10.3265,68000.0
2005-09-07 14:50:00,11.55,11.56,11.52,11.53,39200.0,10.3265,10.3355,10.2997,10.3087,39200.0
2005-09-07 14:55:00,11.53,11.57,11.53,11.57,44400.0,10.3087,10.3444,10.3087,10.3444,44400.0
2005-09-07 15:00:00,11.57,11.57,11.55,11.56,30000.0,10.3444,10.3444,10.3265,10.3355,30000.0
2005-09-07 15:05:00,11.55,11.61,11.55,11.59,59600.0,10.3265,10.3802,10.3265,10.3623,59600.0
2005-09-07 15:10:00,11.59,11.61,11.59,11.61,24400.0,10.3623,10.3802,10.3623,10.3802,24400.0
2005-09-07 15:15:00,11.61,11.61,11.58,11.59,12400.0,10.3802,10.3802,10.3534,10.3623,12400.0
2005-09-07 15:20:00,11.58,11.59,11.56,11.58,49200.0,10.3534,10.3623,10.3355,10.3534,49200.0
2005-09-07 15:25:00,11.58,11.61,11.58,11.59,34000.0,10.3534,10.3802,10.3534,10.3623,34000.0
2005-09-07 15:30:00,11.59,11.59,11.58,11.58,52000.0,10.3623,10.3623,10.3534,10.3534,52000.0
2005-09-07 15:35:00,11.59,11.59,11.58,11.58,26400.0,10.3623,10.3623,10.3534,10.3534,26400.0
2005-09-07 15:40:00,11.58,11.58,11.57,11.58,36800.0,10.3534,10.3534,10.3444,10.3534,36800.0
2005-09-07 15:45:00,11.58,11.58,11.56,11.57,40000.0,10.3534,10.3534,10.3355,10.3444,40000.0
2005-09-07 15:50:00,11.57,11.6,11.56,11.59,89600.0,10.3444,10.3712,10.3355,10.3623,89600.0
2005-09-07 15:55:00,11.59,11.6,11.58,11.6,111200.0,10.3623,10.3712,10.3534,10.3712,111200.0
2005-09-08 09:30:00,11.53,11.59,11.53,11.58,87600.0,10.3087,10.3623,10.3087,10.3534,87600.0
2005-09-08 09:35:00,11.58,11.62,11.58,11.59,154000.0,10.3534,10.3891,10.3534,10.3623,154000.0
2005-09-08 09:40:00,11.59,11.6,11.56,11.57,45200.0,10.3623,10.3712,10.3355,10.3444,45200.0
2005-09-08 09:45:00,11.57,11.59,11.57,11.59,10000.0,10.3444,10.3623,10.3444,10.3623,10000.0
2005-09-08 09:50:00,11.59,11.59,11.56,11.58,25600.0,10.3623,10.3623,10.3355,10.3534,25600.0
2005-09-08 09:55:00,11.6,11.62,11.6,11.6,57200.0,10.3712,10.3891,10.3712,10.3712,57200.0
2005-09-08 10:00:00,11.6,11.61,11.6,11.6,72400.0,10.3712,10.3802,10.3712,10.3712,72400.0
2005-09-08 10:05:00,11.6,11.61,11.6,11.61,20800.0,10.3712,10.3802,10.3712,10.3802,20800.0
2005-09-08 10:10:00,11.61,11.61,11.6,11.6,19200.0,10.3802,10.3802,10.3712,10.3712,19200.0
2005-09-08 10:15:00,11.61,11.61,11.6,11.6,66000.0,10.3802,10.3802,10.3712,10.3712,66000.0
2005-09-08 10:20:00,11.6,11.61,11.6,11.6,71600.0,10.3712,10.3802,10.3712,10.3712,71600.0
2005-09-08 10:25:00,11.61,11.61,11.6,11.6,243200.0,10.3802,10.3802,10.3712,10.3712,243200.0
2005-09-08 10:30:00,11.6,11.65,11.6,11.63,41200.0,10.3712,10.4159,10.3712,10.3981,41200.0
2005-09-08 10:35:00,11.63,11.64,11.62,11.63,109600.0,10.3981,10.407,10.3891,10.3981,109600.0
2005-09-08 10:40:00,11.63,11.65,11.63,11.63,27200.0,10.3981,10.4159,10.3981,10.3981,27200.0
2005-09-08 10:45:00,11.64,11.64,11.63,11.63,40000.0,10.407,10.407,10.3981,10.3981,40000.0
2005-09-08 10:50:00,11.63,11.63,11.6,11.6,28000.0,10.3981,10.3981,10.3712,10.3712,28000.0
2005-09-08 10:55:00,11.6,11.6,11.59,11.6,57600.0,10.3712,10.3712,10.3623,10.3712,57600.0
2005-09-08 11:00:00,11.6,11.6,11.59,11.6,52000.0,10.3712,10.3712,10.3623,10.3712,52000.0
2005-09-08 11:05:00,11.59,11.6,11.59,11.6,72000.0,10.3623,10.3712,10.3623,10.3712,72000.0
2005-09-08 11:10:00,11.6,11.6,11.56,11.56,100400.0,10.3712,10.3712,10.3355,10.3355,100400.0
2005-09-08 11:15:00,11.58,11.6,11.56,11.58,68400.0,10.3534,10.3712,10.3355,10.3534,68400.0
2005-09-08 11:20:00,11.58,11.6,11.57,11.57,14400.0,10.3534,10.3712,10.3444,10.3444,14400.0
2005-09-08 11:25:00,11.58,11.59,11.57,11.57,27200.0,10.3534,10.3623,10.3444,10.3444,27200.0
2005-09-08 11:30:00,11.58,11.61,11.57,11.61,13200.0,10.3534,10.3802,10.3444,10.3802,13200.0
2005-09-08 11:35:00,11.61,11.61,11.58,11.58,6000.0,10.3802,10.3802,10.3534,10.3534,6000.0
2005-09-08 11:40:00,11.59,11.6,11.58,11.59,16400.0,10.3623,10.3712,10.3534,10.3623,16400.0
2005-09-08 11:45:00,11.6,11.62,11.59,11.6,42000.0,10.3712,10.3891,10.3623,10.3712,42000.0
2005-09-08 11:50:00,11.62,11.62,11.58,11.58,20400.0,10.3891,10.3891,10.3534,10.3534,20400.0
2005-09-08 11:55:00,11.59,11.59,11.58,11.58,13600.0,10.3623,10.3623,10.3534,10.3534,13600.0
2005-09-08 12:00:00,11.6,11.6,11.58,11.59,2000.0,10.3712,10.3712,10.3534,10.3623,2000.0
2005-09-08 12:05:00,11.59,11.6,11.59,11.6,5600.0,10.3623,10.3712,10.3623,10.3712,5600.0
2005-09-08 12:10:00,11.6,11.6,11.58,11.58,16000.0,10.3712,10.3712,10.3534,10.3534,16000.0
2005-09-08 12:15:00,11.58,11.58,11.56,11.56,24000.0,10.3534,10.3534,10.3355,10.3355,24000.0
2005-09-08 12:20:00,11.56,11.57,11.53,11.54,28800.0,10.3355,10.3444,10.3087,10.3176,28800.0
2005-09-08 12:25:00,11.55,11.55,11.55,11.55,2400.0,10.3265,10.3265,10.3265,10.3265,2400.0
2005-09-08 12:30:00,11.56,11.59,11.55,11.59,46800.0,10.3355,10.3623,10.3265,10.3623,46800.0
2005-09-08 12:35:00,11.58,11.59,11.58,11.59,10400.0,10.3534,10.3623,10.3534,10.3623,10400.0
2005-09-08 12:40:00,11.59,11.59,11.57,11.58,15200.0,10.3623,10.3623,10.3444,10.3534,15200.0
2005-09-08 12:45:00,11.59,11.59,11.57,11.59,49600.0,10.3623,10.3623,10.3444,10.3623,49600.0
2005-09-08 12:50:00,11.59,11.6,11.59,11.6,25200.0,10.3623,10.3712,10.3623,10.3712,25200.0
2005-09-08 12:55:00,11.6,11.6,11.6,11.6,54800.0,10.3712,10.3712,10.3712,10.3712,54800.0
2005-09-08 13:00:00,11.6,11.6,11.6,11.6,11200.0,10.3712,10.3712,10.3712,10.3712,11200.0
2005-09-08 13:05:00,11.6,11.61,11.6,11.6,34400.0,10.3712,10.3802,10.3712,10.3712,34400.0
2005-09-08 13:10:00,11.6,11.6,11.59,11.6,14400.0,10.3712,10.3712,10.3623,10.3712,14400.0
2005-09-08 13:15:00,11.6,11.61,11.6,11.61,40000.0,10.3712,10.3802,10.3712,10.3802,40000.0
2005-09-08 13:20:00,11.61,11.63,11.6,11.61,144400.0,10.3802,10.3981,10.3712,10.3802,144400.0
2005-09-08 13:25:00,11.62,11.63,11.61,11.63,218800.0,10.3891,10.3981,10.3802,10.3981,218800.0
2005-09-08 13:30:00,11.63,11.64,11.63,11.63,22400.0,10.3981,10.407,10.3981,10.3981,22400.0
2005-09-08 13:35:00,11.63,11.63,11.62,11.63,20000.0,10.3981,10.3981,10.3891,10.3981,20000.0
2005-09-08 13:40:00,11.63,11.63,11.6,11.63,152000.0,10.3981,10.3981,10.3712,10.3981,152000.0
2005-09-08 13:45:00,11.63,11.63,11.63,11.63,16800.0,10.3981,10.3981,10.3981,10.3981,16800.0
2005-09-08 13:50:00,11.63,11.63,11.63,11.63,87600.0,10.3981,10.3981,10.3981,10.3981,87600.0
2005-09-08 13:55:00,11.63,11.65,11.63,11.65,62800.0,10.3981,10.4159,10.3981,10.4159,62800.0
2005-09-08 14:00:00,11.65,11.65,11.64,11.65,126800.0,10.4159,10.4159,10.407,10.4159,126800.0
2005-09-08 14:05:00,11.65,11.65,11.65,11.65,17200.0,10.4159,10.4159,10.4159,10.4159,17200.0
2005-09-08 14:10:00,11.65,11.66,11.64,11.66,24000.0,10.4159,10.4249,10.407,10.4249,24000.0
2005-09-08 14:15:00,11.65,11.65,11.64,11.64,62800.0,10.4159,10.4159,10.407,10.407,62800.0
2005-09-08 14:20:00,11.64,11.65,11.64,11.64,8800.0,10.407,10.4159,10.407,10.407,8800.0
2005-09-08 14:25:00,11.64,11.64,11.62,11.62,73600.0,10.407,10.407,10.3891,10.3891,73600.0
2005-09-08 14:30:00,11.63,11.64,11.62,11.62,14000.0,10.3981,10.407,10.3891,10.3891,14000.0
2005-09-08 14:35:00,11.62,11.62,11.61,11.61,22400.0,10.3891,10.3891,10.3802,10.3802,22400.0
2005-09-08 14:40:00,11.61,11.62,11.6,11.61,63600.0,10.3802,10.3891,10.3712,10.3802,63600.0
2005-09-08 14:45:00,11.62,11.63,11.61,11.62,36400.0,10.3891,10.3981,10.3802,10.3891,36400.0
2005-09-08 14:50:00,11.62,11.62,11.6,11.61,54400.0,10.3891,10.3891,10.3712,10.3802,54400.0
2005-09-08 14:55:00,11.61,11.61,11.58,11.6,140800.0,10.3802,10.3802,10.3534,10.3712,140800.0
2005-09-08 15:00:00,11.6,11.63,11.6,11.63,74800.0,10.3712,10.3981,10.3712,10.3981,74800.0
2005-09-08 15:05:00,11.61,11.65,11.61,11.62,71200.0,10.3802,10.4159,10.3802,10.3891,71200.0
2005-09-08 15:10:00,11.62,11.63,11.62,11.63,23200.0,10.3891,10.3981,10.3891,10.3981,23200.0
2005-09-08 15:15:00,11.63,11.65,11.63,11.64,28000.0,10.3981,10.4159,10.3981,10.407,28000.0
2005-09-08 15:20:00,11.64,11.66,11.63,11.65,135600.0,10.407,10.4249,10.3981,10.4159,135600.0
2005-09-08 15:25:00,11.65,11.66,11.65,11.65,49200.0,10.4159,10.4249,10.4159,10.4159,49200.0
2005-09-08 15:30:00,11.65,11.66,11.63,11.63,38000.0,10.4159,10.4249,10.3981,10.3981,38000.0
2005-09-08 15:35:00,11.63,11.63,11.61,11.63,60000.0,10.3981,10.3981,10.3802,10.3981,60000.0
2005-09-08 15:40:00,11.63,11.64,11.62,11.63,30400.0,10.3981,10.407,10.3891,10.3981,30400.0
2005-09-08 15:45:00,11.63,11.64,11.63,11.64,71200.0,10.3981,10.407,10.3981,10.407,71200.0
2005-09-08 15:50:00,11.64,11.69,11.64,11.69,137200.0,10.407,10.4517,10.407,10.4517,137200.0
2005-09-08 15:55:00,11.69,11.69,11.67,11.68,288400.0,10.4517,10.4517,10.4338,10.4428,288400.0
2005-09-09 09:30:00,11.67,11.7,11.58,11.65,99200.0,10.4338,10.4606,10.3534,10.4159,99200.0
2005-09-09 09:35:00,11.65,11.69,11.65,11.66,51200.0,10.4159,10.4517,10.4159,10.4249,51200.0
2005-09-09 09:40:00,11.67,11.68,11.66,11.68,26000.0,10.4338,10.4428,10.4249,10.4428,26000.0
2005-09-09 09:45:00,11.69,11.7,11.68,11.7,42800.0,10.4517,10.4606,10.4428,10.4606,42800.0
2005-09-09 09:50:00,11.7,11.7,11.69,11.69,42800.0,10.4606,10.4606,10.4517,10.4517,42800.0
2005-09-09 09:55:00,11.68,11.7,11.68,11.69,5600.0,10.4428,10.4606,10.4428,10.4517,5600.0
2005-09-09 10:00:00,11.7,11.7,11.68,11.68,23600.0,10.4606,10.4606,10.4428,10.4428,23600.0
2005-09-09 10:05:00,11.68,11.69,11.67,11.68,53600.0,10.4428,10.4517,10.4338,10.4428,53600.0
2005-09-09 10:10:00,11.68,11.69,11.67,11.69,42400.0,10.4428,10.4517,10.4338,10.4517,42400.0
2005-09-09 10:15:00,11.69,11.7,11.68,11.69,50800.0,10.4517,10.4606,10.4428,10.4517,50800.0
2005-09-09 10:20:00,11.69,11.69,11.69,11.69,20000.0,10.4517,10.4517,10.4517,10.4517,20000.0
2005-09-09 10:25:00,11.69,11.69,11.69,11.69,21600.0,10.4517,10.4517,10.4517,10.4517,21600.0
2005-09-09 10:30:00,11.69,11.7,11.69,11.69,47200.0,10.4517,10.4606,10.4517,10.4517,47200.0
2005-09-09 10:35:00,11.7,11.7,11.69,11.7,52800.0,10.4606,10.4606,10.4517,10.4606,52800.0
2005-09-09 10:40:00,11.7,11.7,11.69,11.7,49200.0,10.4606,10.4606,10.4517,10.4606,49200.0
2005-09-09 10:45:00,11.7,11.71,11.7,11.7,47600.0,10.4606,10.4696,10.4606,10.4606,47600.0
2005-09-09 10:50:00,11.7,11.71,11.69,11.7,45200.0,10.4606,10.4696,10.4517,10.4606,45200.0
2005-09-09 10:55:00,11.69,11.69,11.67,11.68,11200.0,10.4517,10.4517,10.4338,10.4428,11200.0
2005-09-09 11:00:00,11.68,11.7,11.68,11.7,37600.0,10.4428,10.4606,10.4428,10.4606,37600.0
2005-09-09 11:05:00,11.7,11.71,11.7,11.7,39600.0,10.4606,10.4696,10.4606,10.4606,39600.0
2005-09-09 11:10:00,11.7,11.7,11.69,11.7,16800.0,10.4606,10.4606,10.4517,10.4606,16800.0
2005-09-09 11:15:00,11.7,11.71,11.7,11.7,116800.0,10.4606,10.4696,10.4606,10.4606,116800.0
2005-09-09 11:20:00,11.7,11.71,11.7,11.71,34000.0,10.4606,10.4696,10.4606,10.4696,34000.0
2005-09-09 11:25:00,11.71,11.71,11.7,11.71,42000.0,10.4696,10.4696,10.4606,10.4696,42000.0
2005-09-09 11:30:00,11.71,11.72,11.71,11.72,67200.0,10.4696,10.4785,10.4696,10.4785,67200.0
2005-09-09 11:35:00,11.72,11.72,11.71,11.72,83600.0,10.4785,10.4785,10.4696,10.4785,83600.0
2005-09-09 11:40:00,11.72,11.78,11.72,11.76,356000.0,10.4785,10.5322,10.4785,10.5143,356000.0
2005-09-09 11:45:00,11.77,11.82,11.76,11.82,229200.0,10.5232,10.5679,10.5143,10.5679,229200.0
2005-09-09 11:50:00,11.82,11.83,11.79,11.83,231200.0,10.5679,10.5769,10.5411,10.5769,231200.0
2005-09-09 11:55:00,11.81,11.84,11.8,11.83,133600.0,10.559,10.5858,10.5501,10.5769,133600.0
2005-09-09 12:00:00,11.82,11.84,11.82,11.84,85200.0,10.5679,10.5858,10.5679,10.5858,85200.0
2005-09-09 12:05:00,11.84,11.84,11.82,11.83,88400.0,10.5858,10.5858,10.5679,10.5769,88400.0
2005-09-09 12:10:00,11.83,11.87,11.83,11.86,64800.0,10.5769,10.6126,10.5769,10.6037,64800.0
2005-09-09 12:15:00,11.86,11.88,11.85,11.88,106000.0,10.6037,10.6216,10.5948,10.6216,106000.0
2005-09-09 12:20:00,11.88,11.9,11.88,11.9,75600.0,10.6216,10.6395,10.6216,10.6395,75600.0
2005-09-09 12:25:00,11.9,11.93,11.89,11.93,95600.0,10.6395,10.6663,10.6305,10.6663,95600.0
2005-09-09 12:30:00,11.94,11.94,11.92,11.93,91200.0,10.6752,10.6752,10.6573,10.6663,91200.0
2005-09-09 12:35:00,11.93,11.94,11.93,11.94,78800.0,10.6663,10.6752,10.6663,10.6752,78800.0
2005-09-09 12:40:00,11.94,11.95,11.94,11.94,63600.0,10.6752,10.6842,10.6752,10.6752,63600.0
2005-09-09 12:45:00,11.94,11.94,11.93,11.93,51200.0,10.6752,10.6752,10.6663,10.6663,51200.0
2005-09-09 12:50:00,11.93,11.94,11.93,11.94,112800.0,10.6663,10.6752,10.6663,10.6752,112800.0
2005-09-09 12:55:00,11.94,11.94,11.91,11.91,26000.0,10.6752,10.6752,10.6484,10.6484,26000.0
2005-09-09 13:00:00,11.92,11.95,11.91,11.94,81200.0,10.6573,10.6842,10.6484,10.6752,81200.0
2005-09-09 13:05:00,11.94,11.94,11.94,11.94,47200.0,10.6752,10.6752,10.6752,10.6752,47200.0
2005-09-09 13:10:00,11.94,11.97,11.94,11.97,96000.0,10.6752,10.702,10.6752,10.702,96000.0
2005-09-09 13:15:00,11.97,11.97,11.95,11.96,60000.0,10.702,10.702,10.6842,10.6931,60000.0
2005-09-09 13:20:00,11.96,11.97,11.96,11.97,66800.0,10.6931,10.702,10.6931,10.702,66800.0
2005-09-09 13:25:00,11.97,11.97,11.96,11.97,56400.0,10.702,10.702,10.6931,10.702,56400.0
2005-09-09 13:30:00,11.97,11.97,11.95,11.95,47600.0,10.702,10.702,10.6842,10.6842,47600.0
2005-09-09 13:35:00,11.95,11.97,11.95,11.95,54000.0,10.6842,10.702,10.6842,10.6842,54000.0
2005-09-09 13:40:00,11.95,11.95,11.94,11.94,42800.0,10.6842,10.6842,10.6752,10.6752,42800.0
2005-09-09 13:45:00,11.94,11.99,11.94,11.99,208400.0,10.6752,10.7199,10.6752,10.7199,208400.0
2005-09-09 13:50:00,11.99,11.99,11.98,11.98,79600.0,10.7199,10.7199,10.711,10.711,79600.0
2005-09-09 13:55:00,11.98,11.98,11.97,11.98,28800.0,10.711,10.711,10.702,10.711,28800.0
2005-09-09 14:00:00,11.98,12.01,11.98,12.01,176800.0,10.711,10.7378,10.711,10.7378,176800.0
2005-09-09 14:05:00,12.01,12.04,12.0,12.02,162000.0,10.7378,10.7646,10.7289,10.7467,162000.0
2005-09-09 14:10:00,12.02,12.02,11.99,12.0,48800.0,10.7467,10.7467,10.7199,10.7289,48800.0
2005-09-09 14:15:00,12.0,12.04,12.0,12.01,108400.0,10.7289,10.7646,10.7289,10.7378,108400.0
2005-09-09 14:20:00,12.0,12.02,12.0,12.02,32400.0,10.7289,10.7467,10.7289,10.7467,32400.0
2005-09-09 14:25:00,12.02,12.02,12.0,12.01,28800.0,10.7467,10.7467,10.7289,10.7378,28800.0
2005-09-09 14:30:00,12.01,12.01,11.99,12.0,74000.0,10.7378,10.7378,10.7199,10.7289,74000.0
2005-09-09 14:35:00,12.0,12.02,11.99,12.02,309600.0,10.7289,10.7467,10.7199,10.7467,309600.0
2005-09-09 14:40:00,12.02,12.03,12.0,12.01,145600.0,10.7467,10.7557,10.7289,10.7378,145600.0
2005-09-09 14:45:00,12.01,12.02,12.0,12.02,66800.0,10.7378,10.7467,10.7289,10.7467,66800.0
2005-09-09 14:50:00,12.02,12.05,12.02,12.05,209200.0,10.7467,10.7736,10.7467,10.7736,209200.0
2005-09-09 14:55:00,12.05,12.06,12.03,12.05,99600.0,10.7736,10.7825,10.7557,10.7736,99600.0
2005-09-09 15:00:00,12.06,12.06,12.04,12.06,84400.0,10.7825,10.7825,10.7646,10.7825,84400.0
2005-09-09 15:05:00,12.06,12.08,12.06,12.07,94400.0,10.7825,10.8004,10.7825,10.7915,94400.0
2005-09-09 15:10:00,12.07,12.09,12.07,12.08,106000.0,10.7915,10.8093,10.7915,10.8004,106000.0
2005-09-09 15:15:00,12.08,12.08,12.06,12.08,87200.0,10.8004,10.8004,10.7825,10.8004,87200.0
2005-09-09 15:20:00,12.08,12.09,12.06,12.08,86800.0,10.8004,10.8093,10.7825,10.8004,86800.0
2005-09-09 15:25:00,12.08,12.08,12.06,12.07,75200.0,10.8004,10.8004,10.7825,10.7915,75200.0
2005-09-09 15:30:00,12.07,12.09,12.06,12.08,134400.0,10.7915,10.8093,10.7825,10.8004,134400.0
2005-09-09 15:35:00,12.08,12.09,12.08,12.08,122400.0,10.8004,10.8093,10.8004,10.8004,122400.0
2005-09-09 15:40:00,12.08,12.09,12.06,12.08,74800.0,10.8004,10.8093,10.7825,10.8004,74800.0
2005-09-09 15:45:00,12.07,12.09,12.06,12.08,168400.0,10.7915,10.8093,10.7825,10.8004,168400.0
2005-09-09 15:50:00,12.09,12.1,12.06,12.06,124800.0,10.8093,10.8183,10.7825,10.7825,124800.0
2005-09-09 15:55:00,12.06,12.09,12.05,12.09,239200.0,10.7825,10.8093,10.7736,10.8093,239200.0
2005-09-12 09:30:00,12.04,12.15,12.02,12.13,290400.0,10.7646,10.863,10.7467,10.8451,290400.0
2005-09-12 09:35:00,12.12,12.14,12.07,12.1,115200.0,10.8362,10.854,10.7915,10.8183,115200.0
2005-09-12 09:40:00,12.11,12.11,12.03,12.03,146400.0,10.8272,10.8272,10.7557,10.7557,146400.0
2005-09-12 09:45:00,12.03,12.07,12.0,12.03,61600.0,10.7557,10.7915,10.7289,10.7557,61600.0
2005-09-12 09:50:00,12.03,12.12,12.03,12.11,217600.0,10.7557,10.8362,10.7557,10.8272,217600.0
2005-09-12 09:55:00,12.11,12.11,12.08,12.11,54400.0,10.8272,10.8272,10.8004,10.8272,54400.0
2005-09-12 10:00:00,12.1,12.12,12.09,12.12,50000.0,10.8183,10.8362,10.8093,10.8362,50000.0
2005-09-12 10:05:00,12.11,12.15,12.11,12.15,53600.0,10.8272,10.863,10.8272,10.863,53600.0
2005-09-12 10:10:00,12.15,12.15,12.11,12.11,42400.0,10.863,10.863,10.8272,10.8272,42400.0
2005-09-12 10:15:00,12.1,12.11,12.06,12.06,78000.0,10.8183,10.8272,10.7825,10.7825,78000.0
2005-09-12 10:20:00,12.07,12.11,12.07,12.08,21600.0,10.7915,10.8272,10.7915,10.8004,21600.0
2005-09-12 10:25:00,12.08,12.08,12.05,12.05,20400.0,10.8004,10.8004,10.7736,10.7736,20400.0
2005-09-12 10:30:00,12.05,12.09,12.03,12.05,32400.0,10.7736,10.8093,10.7557,10.7736,32400.0
2005-09-12 10:35:00,12.05,12.06,12.05,12.06,36400.0,10.7736,10.7825,10.7736,10.7825,36400.0
2005-09-12 10:40:00,12.06,12.1,12.06,12.1,21200.0,10.7825,10.8183,10.7825,10.8183,21200.0
2005-09-12 10:45:00,12.1,12.11,12.1,12.1,31200.0,10.8183,10.8272,10.8183,10.8183,31200.0
2005-09-12 10:50:00,12.11,12.14,12.11,12.13,58800.0,10.8272,10.854,10.8272,10.8451,58800.0
2005-09-12 10:55:00,12.14,12.14,12.1,12.12,133600.0,10.854,10.854,10.8183,10.8362,133600.0
2005-09-12 11:00:00,12.12,12.13,12.12,12.13,94800.0,10.8362,10.8451,10.8362,10.8451,94800.0
2005-09-12 11:05:00,12.13,12.15,12.11,12.15,131600.0,10.8451,10.863,10.8272,10.863,131600.0
2005-09-12 11:10:00,12.14,12.15,12.14,12.15,30800.0,10.854,10.863,10.854,10.863,30800.0
2005-09-12 11:15:00,12.15,12.15,12.14,12.15,90400.0,10.863,10.863,10.854,10.863,90400.0
2005-09-12 11:20:00,12.15,12.15,12.13,12.15,78800.0,10.863,10.863,10.8451,10.863,78800.0
2005-09-12 11:25:00,12.15,12.18,12.15,12.18,155600.0,10.863,10.8898,10.863,10.8898,155600.0
2005-09-12 11:30:00,12.18,12.18,12.16,12.18,48000.0,10.8898,10.8898,10.8719,10.8898,48000.0
2005-09-12 11:35:00,12.18,12.2,12.17,12.2,131200.0,10.8898,10.9077,10.8809,10.9077,131200.0
2005-09-12 11:40:00,12.2,12.2,12.19,12.2,20000.0,10.9077,10.9077,10.8987,10.9077,20000.0
2005-09-12 11:45:00,12.19,12.21,12.19,12.21,112000.0,10.8987,10.9166,10.8987,10.9166,112000.0
2005-09-12 11:50:00,12.21,12.23,12.2,12.2,51600.0,10.9166,10.9345,10.9077,10.9077,51600.0
2005-09-12 11:55:00,12.19,12.19,12.17,12.17,71200.0,10.8987,10.8987,10.8809,10.8809,71200.0
2005-09-12 12:00:00,12.17,12.19,12.17,12.19,122400.0,10.8809,10.8987,10.8809,10.8987,122400.0
2005-09-12 12:05:00,12.19,12.19,12.16,12.17,31600.0,10.8987,10.8987,10.8719,10.8809,31600.0
2005-09-12 12:10:00,12.16,12.2,12.16,12.2,45200.0,10.8719,10.9077,10.8719,10.9077,45200.0
2005-09-12 12:15:00,12.21,12.21,12.2,12.21,24400.0,10.9166,10.9166,10.9077,10.9166,24400.0
2005-09-12 12:20:00,12.2,12.22,12.2,12.21,44400.0,10.9077,10.9256,10.9077,10.9166,44400.0
2005-09-12 12:25:00,12.21,12.21,12.19,12.2,30000.0,10.9166,10.9166,10.8987,10.9077,30000.0
2005-09-12 12:30:00,12.19,12.19,12.17,12.19,29200.0,10.8987,10.8987,10.8809,10.8987,29200.0
2005-09-12 12:35:00,12.17,12.17,12.17,12.17,16400.0,10.8809,10.8809,10.8809,10.8809,16400.0
2005-09-12 12:40:00,12.17,12.19,12.17,12.18,68400.0,10.8809,10.8987,10.8809,10.8898,68400.0
2005-09-12 12:45:00,12.18,12.18,12.15,12.15,27600.0,10.8898,10.8898,10.863,10.863,27600.0
2005-09-12 12:50:00,12.16,12.16,12.15,12.15,60000.0,10.8719,10.8719,10.863,10.863,60000.0
2005-09-12 12:55:00,12.14,12.15,12.1,12.12,101200.0,10.854,10.863,10.8183,10.8362,101200.0
2005-09-12 13:00:00,12.12,12.13,12.09,12.09,56400.0,10.8362,10.8451,10.8093,10.8093,56400.0
2005-09-12 13:05:00,12.08,12.1,12.08,12.1,8800.0,10.8004,10.8183,10.8004,10.8183,8800.0
2005-09-12 13:10:00,12.1,12.12,12.1,12.11,8800.0,10.8183,10.8362,10.8183,10.8272,8800.0
2005-09-12 13:15:00,12.12,12.12,12.1,12.12,11200.0,10.8362,10.8362,10.8183,10.8362,11200.0
2005-09-12 13:20:00,12.11,12.13,12.11,12.13,35600.0,10.8272,10.8451,10.8272,10.8451,35600.0
2005-09-12 13:25:00,12.13,12.13,12.12,12.12,21600.0,10.8451,10.8451,10.8362,10.8362,21600.0
2005-09-12 13:30:00,12.11,12.12,12.1,12.12,43200.0,10.8272,10.8362,10.8183,10.8362,43200.0
2005-09-12 13:35:00,12.12,12.15,12.12,12.13,60000.0,10.8362,10.863,10.8362,10.8451,60000.0
2005-09-12 13:40:00,12.14,12.15,12.14,12.15,8400.0,10.854,10.863,10.854,10.863,8400.0
2005-09-12 13:45:00,12.14,12.15,12.14,12.15,21600.0,10.854,10.863,10.854,10.863,21600.0
2005-09-12 13:50:00,12.15,12.15,12.13,12.13,5200.0,10.863,10.863,10.8451,10.8451,5200.0
2005-09-12 13:55:00,12.13,12.13,12.09,12.09,22400.0,10.8451,10.8451,10.8093,10.8093,22400.0
2005-09-12 14:00:00,12.09,12.1,12.08,12.09,22400.0,10.8093,10.8183,10.8004,10.8093,22400.0
2005-09-12 14:05:00,12.09,12.09,12.06,12.08,22400.0,10.8093,10.8093,10.7825,10.8004,22400.0
2005-09-12 14:10:00,12.08,12.1,12.06,12.08,27200.0,10.8004,10.8183,10.7825,10.8004,27200.0
2005-09-12 14:15:00,12.08,12.09,12.05,12.08,28000.0,10.8004,10.8093,10.7736,10.8004,28000.0
2005-09-12 14:20:00,12.07,12.1,12.07,12.08,9600.0,10.7915,10.8183,10.7915,10.8004,9600.0
2005-09-12 14:25:00,12.08,12.08,12.08,12.08,3200.0,10.8004,10.8004,10.8004,10.8004,3200.0
2005-09-12 14:30:00,12.08,12.08,12.07,12.07,10000.0,10.8004,10.8004,10.7915,10.7915,10000.0
2005-09-12 14:35:00,12.07,12.07,12.05,12.05,30800.0,10.7915,10.7915,10.7736,10.7736,30800.0
2005-09-12 14:40:00,12.05,12.07,12.05,12.05,36000.0,10.7736,10.7915,10.7736,10.7736,36000.0
2005-09-12 14:45:00,12.05,12.11,12.05,12.06,29200.0,10.7736,10.8272,10.7736,10.7825,29200.0
2005-09-12 14:50:00,12.06,12.07,12.05,12.06,14400.0,10.7825,10.7915,10.7736,10.7825,14400.0
2005-09-12 14:55:00,12.06,12.1,12.06,12.08,24400.0,10.7825,10.8183,10.7825,10.8004,24400.0
2005-09-12 15:00:00,12.08,12.09,12.06,12.06,10000.0,10.8004,10.8093,10.7825,10.7825,10000.0
2005-09-12 15:05:00,12.06,12.06,12.05,12.06,11600.0,10.7825,10.7825,10.7736,10.7825,11600.0
2005-09-12 15:10:00,12.06,12.08,12.05,12.05,21200.0,10.7825,10.8004,10.7736,10.7736,21200.0
2005-09-12 15:15:00,12.06,12.06,12.05,12.05,51200.0,10.7825,10.7825,10.7736,10.7736,51200.0
2005-09-12 15:20:00,12.06,12.08,12.04,12.07,60400.0,10.7825,10.8004,10.7646,10.7915,60400.0
2005-09-12 15:25:00,12.07,12.07,12.06,12.07,4000.0,10.7915,10.7915,10.7825,10.7915,4000.0
2005-09-12 15:30:00,12.07,12.08,12.05,12.07,55200.0,10.7915,10.8004,10.7736,10.7915,55200.0
2005-09-12 15:35:00,12.08,12.08,12.07,12.07,111600.0,10.8004,10.8004,10.7915,10.7915,111600.0
2005-09-12 15:40:00,12.07,12.08,12.06,12.07,328000.0,10.7915,10.8004,10.7825,10.7915,328000.0
2005-09-12 15:45:00,12.08,12.08,12.06,12.07,262800.0,10.8004,10.8004,10.7825,10.7915,262800.0
2005-09-12 15:50:00,12.06,12.08,12.06,12.07,56800.0,10.7825,10.8004,10.7825,10.7915,56800.0
2005-09-12 15:55:00,12.07,12.07,12.05,12.07,88400.0,10.7915,10.7915,10.7736,10.7915,88400.0
2005-09-13 09:30:00,12.11,12.11,12.01,12.04,69600.0,10.8272,10.8272,10.7378,10.7646,69600.0
2005-09-13 09:35:00,12.03,12.05,12.01,12.03,47200.0,10.7557,10.7736,10.7378,10.7557,47200.0
2005-09-13 09:40:00,12.03,12.04,11.94,11.95,73600.0,10.7557,10.7646,10.6752,10.6842,73600.0
2005-09-13 09:45:00,11.94,11.96,11.9,11.92,46400.0,10.6752,10.6931,10.6395,10.6573,46400.0
2005-09-13 09:50:00,11.92,11.98,11.92,11.97,31600.0,10.6573,10.711,10.6573,10.702,31600.0
2005-09-13 09:55:00,11.98,11.98,11.94,11.94,18400.0,10.711,10.711,10.6752,10.6752,18400.0
2005-09-13 10:00:00,11.93,11.94,11.92,11.92,18400.0,10.6663,10.6752,10.6573,10.6573,18400.0
2005-09-13 10:05:00,11.91,11.93,11.9,11.92,121200.0,10.6484,10.6663,10.6395,10.6573,121200.0
2005-09-13 10:10:00,11.92,11.94,11.91,11.92,13600.0,10.6573,10.6752,10.6484,10.6573,13600.0
2005-09-13 10:15:00,11.91,11.96,11.9,11.94,73600.0,10.6484,10.6931,10.6395,10.6752,73600.0
2005-09-13 10:20:00,11.95,11.95,11.94,11.95,9600.0,10.6842,10.6842,10.6752,10.6842,9600.0
2005-09-13 10:25:00,11.94,11.94,11.91,11.93,101600.0,10.6752,10.6752,10.6484,10.6663,101600.0
2005-09-13 10:30:00,11.91,12.0,11.9,11.93,158000.0,10.6484,10.7289,10.6395,10.6663,158000.0
2005-09-13 10:35:00,11.92,11.95,11.92,11.94,84000.0,10.6573,10.6842,10.6573,10.6752,84000.0
2005-09-13 10:40:00,11.94,11.94,11.91,11.92,27200.0,10.6752,10.6752,10.6484,10.6573,27200.0
2005-09-13 10:45:00,11.91,11.94,11.91,11.94,23600.0,10.6484,10.6752,10.6484,10.6752,23600.0
2005-09-13 10:50:00,11.94,11.94,11.93,11.93,25200.0,10.6752,10.6752,10.6663,10.6663,25200.0
2005-09-13 10:55:00,11.94,11.94,11.92,11.93,8800.0,10.6752,10.6752,10.6573,10.6663,8800.0
2005-09-13 11:00:00,11.93,11.93,11.9,11.91,20000.0,10.6663,10.6663,10.6395,10.6484,20000.0
2005-09-13 11:05:00,11.9,11.91,11.9,11.91,24400.0,10.6395,10.6484,10.6395,10.6484,24400.0
2005-09-13 11:10:00,11.92,11.93,11.91,11.93,13200.0,10.6573,10.6663,10.6484,10.6663,13200.0
2005-09-13 11:15:00,11.93,11.94,11.93,11.94,27200.0,10.6663,10.6752,10.6663,10.6752,27200.0
2005-09-13 11:20:00,11.93,11.93,11.92,11.93,14000.0,10.6663,10.6663,10.6573,10.6663,14000.0
2005-09-13 11:25:00,11.93,11.93,11.92,11.92,28400.0,10.6663,10.6663,10.6573,10.6573,28400.0
2005-09-13 11:30:00,11.92,11.93,11.92,11.92,15600.0,10.6573,10.6663,10.6573,10.6573,15600.0
2005-09-13 11:35:00,11.93,11.93,11.92,11.92,28400.0,10.6663,10.6663,10.6573,10.6573,28400.0
2005-09-13 11:40:00,11.92,11.92,11.88,11.9,85600.0,10.6573,10.6573,10.6216,10.6395,85600.0
2005-09-13 11:45:00,11.9,11.91,11.9,11.91,2000.0,10.6395,10.6484,10.6395,10.6484,2000.0
2005-09-13 11:50:00,11.91,11.91,11.9,11.9,13200.0,10.6484,10.6484,10.6395,10.6395,13200.0
2005-09-13 11:55:00,11.9,11.93,11.9,11.92,19200.0,10.6395,10.6663,10.6395,10.6573,19200.0
2005-09-13 12:00:00,11.9,11.9,11.88,11.9,8800.0,10.6395,10.6395,10.6216,10.6395,8800.0
2005-09-13 12:05:00,11.9,11.93,11.9,11.91,70800.0,10.6395,10.6663,10.6395,10.6484,70800.0
2005-09-13 12:10:00,11.91,11.93,11.91,11.92,57200.0,10.6484,10.6663,10.6484,10.6573,57200.0
2005-09-13 12:15:00,11.91,11.92,11.91,11.91,4800.0,10.6484,10.6573,10.6484,10.6484,4800.0
2005-09-13 12:20:00,11.91,11.92,11.91,11.91,11200.0,10.6484,10.6573,10.6484,10.6484,11200.0
2005-09-13 12:25:00,11.91,11.92,11.91,11.92,5600.0,10.6484,10.6573,10.6484,10.6573,5600.0
2005-09-13 12:30:00,11.93,11.93,11.93,11.93,4800.0,10.6663,10.6663,10.6663,10.6663,4800.0
2005-09-13 12:35:00,11.93,11.93,11.93,11.93,8000.0,10.6663,10.6663,10.6663,10.6663,8000.0
2005-09-13 12:40:00,11.93,11.93,11.93,11.93,2400.0,10.6663,10.6663,10.6663,10.6663,2400.0
2005-09-13 12:45:00,11.93,11.93,11.91,11.91,24400.0,10.6663,10.6663,10.6484,10.6484,24400.0
2005-09-13 12:50:00,11.91,11.92,11.91,11.91,11600.0,10.6484,10.6573,10.6484,10.6484,11600.0
2005-09-13 12:55:00,11.91,11.93,11.91,11.92,11600.0,10.6484,10.6663,10.6484,10.6573,11600.0
2005-09-13 13:00:00,11.92,11.93,11.92,11.92,41200.0,10.6573,10.6663,10.6573,10.6573,41200.0
2005-09-13 13:05:00,11.92,11.92,11.92,11.92,8400.0,10.6573,10.6573,10.6573,10.6573,8400.0
2005-09-13 13:10:00,11.92,11.92,11.91,11.91,11200.0,10.6573,10.6573,10.6484,10.6484,11200.0
2005-09-13 13:15:00,11.91,11.93,11.91,11.93,8000.0,10.6484,10.6663,10.6484,10.6663,8000.0
2005-09-13 13:20:00,11.92,11.92,11.9,11.92,34400.0,10.6573,10.6573,10.6395,10.6573,34400.0
2005-09-13 13:25:00,11.92,11.92,11.91,11.92,6800.0,10.6573,10.6573,10.6484,10.6573,6800.0
2005-09-13 13:30:00,11.92,11.93,11.91,11.91,45600.0,10.6573,10.6663,10.6484,10.6484,45600.0
2005-09-13 13:35:00,11.92,11.93,11.92,11.93,14400.0,10.6573,10.6663,10.6573,10.6663,14400.0
2005-09-13 13:40:00,11.93,11.93,11.93,11.93,7600.0,10.6663,10.6663,10.6663,10.6663,7600.0
2005-09-13 13:45:00,11.93,11.93,11.93,11.93,1600.0,10.6663,10.6663,10.6663,10.6663,1600.0
2005-09-13 13:50:00,11.93,11.93,11.92,11.92,5600.0,10.6663,10.6663,10.6573,10.6573,5600.0
2005-09-13 13:55:00,11.92,11.93,11.92,11.92,5200.0,10.6573,10.6663,10.6573,10.6573,5200.0
2005-09-13 14:00:00,11.92,11.92,11.91,11.91,13600.0,10.6573,10.6573,10.6484,10.6484,13600.0
2005-09-13 14:05:00,11.91,11.93,11.91,11.93,27200.0,10.6484,10.6663,10.6484,10.6663,27200.0
2005-09-13 14:10:00,11.93,11.93,11.92,11.93,34400.0,10.6663,10.6663,10.6573,10.6663,34400.0
2005-09-13 14:15:00,11.93,11.99,11.93,11.99,26800.0,10.6663,10.7199,10.6663,10.7199,26800.0
2005-09-13 14:20:00,11.99,12.0,11.98,11.99,22800.0,10.7199,10.7289,10.711,10.7199,22800.0
2005-09-13 14:25:00,11.99,11.99,11.97,11.98,34800.0,10.7199,10.7199,10.702,10.711,34800.0
2005-09-13 14:30:00,11.97,11.97,11.95,11.96,82800.0,10.702,10.702,10.6842,10.6931,82800.0
2005-09-13 14:35:00,11.96,11.96,11.94,11.94,29200.0,10.6931,10.6931,10.6752,10.6752,29200.0
2005-09-13 14:40:00,11.94,11.94,11.93,11.93,16800.0,10.6752,10.6752,10.6663,10.6663,16800.0
2005-09-13 14:45:00,11.94,11.96,11.93,11.95,28800.0,10.6752,10.6931,10.6663,10.6842,28800.0
2005-09-13 14:50:00,11.95,11.95,11.9,11.92,46800.0,10.6842,10.6842,10.6395,10.6573,46800.0
2005-09-13 14:55:00,11.92,11.93,11.91,11.91,16800.0,10.6573,10.6663,10.6484,10.6484,16800.0
2005-09-13 15:00:00,11.91,11.92,11.9,11.9,21200.0,10.6484,10.6573,10.6395,10.6395,21200.0
2005-09-13 15:05:00,11.9,11.91,11.86,11.88,65600.0,10.6395,10.6484,10.6037,10.6216,65600.0
2005-09-13 15:10:00,11.89,11.89,11.87,11.88,20400.0,10.6305,10.6305,10.6126,10.6216,20400.0
2005-09-13 15:15:00,11.88,11.9,11.88,11.9,50800.0,10.6216,10.6395,10.6216,10.6395,50800.0
2005-09-13 15:20:00,11.9,11.91,11.89,11.91,78400.0,10.6395,10.6484,10.6305,10.6484,78400.0
2005-09-13 15:25:00,11.91,11.96,11.9,11.93,68800.0,10.6484,10.6931,10.6395,10.6663,68800.0
2005-09-13 15:30:00,11.93,11.96,11.93,11.96,165200.0,10.6663,10.6931,10.6663,10.6931,165200.0
2005-09-13 15:35:00,11.95,11.95,11.93,11.93,14800.0,10.6842,10.6842,10.6663,10.6663,14800.0
2005-09-13 15:40:00,11.92,11.93,11.91,11.92,16000.0,10.6573,10.6663,10.6484,10.6573,16000.0
2005-09-13 15:45:00,11.92,11.92,11.89,11.9,42000.0,10.6573,10.6573,10.6305,10.6395,42000.0
2005-09-13 15:50:00,11.91,11.91,11.89,11.9,45200.0,10.6484,10.6484,10.6305,10.6395,45200.0
2005-09-13 15:55:00,11.9,11.91,11.88,11.9,44000.0,10.6395,10.6484,10.6216,10.6395,44000.0
2005-09-14 09:30:00,11.86,11.9,11.86,11.9,64800.0,10.6037,10.6395,10.6037,10.6395,64800.0
2005-09-14 09:35:00,11.9,11.9,11.87,11.88,25600.0,10.6395,10.6395,10.6126,10.6216,25600.0
2005-09-14 09:40:00,11.88,11.88,11.84,11.85,23200.0,10.6216,10.6216,10.5858,10.5948,23200.0
2005-09-14 09:45:00,11.84,11.85,11.76,11.77,36800.0,10.5858,10.5948,10.5143,10.5232,36800.0
2005-09-14 09:50:00,11.78,11.83,11.77,11.81,81200.0,10.5322,10.5769,10.5232,10.559,81200.0
2005-09-14 09:55:00,11.81,11.81,11.77,11.79,48000.0,10.559,10.559,10.5232,10.5411,48000.0
2005-09-14 10:00:00,11.79,11.83,11.78,11.82,23200.0,10.5411,10.5769,10.5322,10.5679,23200.0
2005-09-14 10:05:00,11.84,11.84,11.8,11.81,29600.0,10.5858,10.5858,10.5501,10.559,29600.0
2005-09-14 10:10:00,11.8,11.81,11.79,11.81,14400.0,10.5501,10.559,10.5411,10.559,14400.0
2005-09-14 10:15:00,11.81,11.81,11.78,11.81,12800.0,10.559,10.559,10.5322,10.559,12800.0
2005-09-14 10:20:00,11.81,11.82,11.8,11.82,20400.0,10.559,10.5679,10.5501,10.5679,20400.0
2005-09-14 10:25:00,11.82,11.82,11.78,11.78,16400.0,10.5679,10.5679,10.5322,10.5322,16400.0
2005-09-14 10:30:00,11.78,11.79,11.75,11.77,19200.0,10.5322,10.5411,10.5053,10.5232,19200.0
2005-09-14 10:35:00,11.76,11.79,11.75,11.77,20000.0,10.5143,10.5411,10.5053,10.5232,20000.0
2005-09-14 10:40:00,11.76,11.81,11.76,11.77,19600.0,10.5143,10.559,10.5143,10.5232,19600.0
2005-09-14 10:45:00,11.78,11.79,11.75,11.77,10000.0,10.5322,10.5411,10.5053,10.5232,10000.0
2005-09-14 10:50:00,11.78,11.8,11.78,11.8,12400.0,10.5322,10.5501,10.5322,10.5501,12400.0
2005-09-14 10:55:00,11.79,11.8,11.79,11.79,14800.0,10.5411,10.5501,10.5411,10.5411,14800.0
2005-09-14 11:00:00,11.79,11.8,11.79,11.8,57200.0,10.5411,10.5501,10.5411,10.5501,57200.0
2005-09-14 11:05:00,11.8,11.84,11.8,11.81,16800.0,10.5501,10.5858,10.5501,10.559,16800.0
2005-09-14 11:10:00,11.82,11.83,11.77,11.77,178400.0,10.5679,10.5769,10.5232,10.5232,178400.0
2005-09-14 11:15:00,11.77,11.78,11.76,11.76,49600.0,10.5232,10.5322,10.5143,10.5143,49600.0
2005-09-14 11:20:00,11.76,11.77,11.76,11.77,17600.0,10.5143,10.5232,10.5143,10.5232,17600.0
2005-09-14 11:25:00,11.78,11.79,11.78,11.79,21600.0,10.5322,10.5411,10.5322,10.5411,21600.0
2005-09-14 11:30:00,11.79,11.79,11.75,11.75,101600.0,10.5411,10.5411,10.5053,10.5053,101600.0
2005-09-14 11:35:00,11.76,11.81,11.76,11.8,27200.0,10.5143,10.559,10.5143,10.5501,27200.0
2005-09-14 11:40:00,11.8,11.82,11.8,11.81,18800.0,10.5501,10.5679,10.5501,10.559,18800.0
2005-09-14 11:45:00,11.81,11.82,11.81,11.81,14400.0,10.559,10.5679,10.559,10.559,14400.0
2005-09-14 11:50:00,11.82,11.82,11.81,11.81,65200.0,10.5679,10.5679,10.559,10.559,65200.0
2005-09-14 11:55:00,11.81,11.83,11.81,11.83,52400.0,10.559,10.5769,10.559,10.5769,52400.0
2005-09-14 12:00:00,11.82,11.84,11.81,11.82,45600.0,10.5679,10.5858,10.559,10.5679,45600.0
2005-09-14 12:05:00,11.84,11.84,11.8,11.82,74000.0,10.5858,10.5858,10.5501,10.5679,74000.0
2005-09-14 12:10:00,11.82,11.83,11.81,11.81,28800.0,10.5679,10.5769,10.559,10.559,28800.0
2005-09-14 12:15:00,11.82,11.85,11.82,11.85,199200.0,10.5679,10.5948,10.5679,10.5948,199200.0
2005-09-14 12:20:00,11.84,11.88,11.82,11.86,86000.0,10.5858,10.6216,10.5679,10.6037,86000.0
2005-09-14 12:25:00,11.87,11.87,11.81,11.81,128800.0,10.6126,10.6126,10.559,10.559,128800.0
2005-09-14 12:30:00,11.83,11.83,11.8,11.81,34400.0,10.5769,10.5769,10.5501,10.559,34400.0
2005-09-14 12:35:00,11.81,11.82,11.8,11.81,32800.0,10.559,10.5679,10.5501,10.559,32800.0
2005-09-14 12:40:00,11.82,11.82,11.81,11.81,9600.0,10.5679,10.5679,10.559,10.559,9600.0
2005-09-14 12:45:00,11.8,11.81,11.79,11.79,27600.0,10.5501,10.559,10.5411,10.5411,27600.0
2005-09-14 12:50:00,11.8,11.8,11.77,11.79,12000.0,10.5501,10.5501,10.5232,10.5411,12000.0
2005-09-14 12:55:00,11.79,11.79,11.79,11.79,2800.0,10.5411,10.5411,10.5411,10.5411,2800.0
2005-09-14 13:00:00,11.8,11.8,11.79,11.8,8400.0,10.5501,10.5501,10.5411,10.5501,8400.0
2005-09-14 13:05:00,11.81,11.81,11.8,11.8,6000.0,10.559,10.559,10.5501,10.5501,6000.0
2005-09-14 13:10:00,11.81,11.81,11.8,11.8,4400.0,10.559,10.559,10.5501,10.5501,4400.0
2005-09-14 13:15:00,11.8,11.81,11.8,11.8,29200.0,10.5501,10.559,10.5501,10.5501,29200.0
2005-09-14 13:20:00,11.8,11.8,11.79,11.79,2800.0,10.5501,10.5501,10.5411,10.5411,2800.0
2005-09-14 13:25:00,11.8,11.8,11.79,11.79,2800.0,10.5501,10.5501,10.5411,10.5411,2800.0
2005-09-14 13:30:00,11.8,11.8,11.79,11.79,9600.0,10.5501,10.5501,10.5411,10.5411,9600.0
2005-09-14 13:35:00,11.79,11.79,11.78,11.78,9200.0,10.5411,10.5411,10.5322,10.5322,9200.0
2005-09-14 13:40:00,11.79,11.79,11.79,11.79,9600.0,10.5411,10.5411,10.5411,10.5411,9600.0
2005-09-14 13:45:00,11.79,11.79,11.77,11.77,8000.0,10.5411,10.5411,10.5232,10.5232,8000.0
2005-09-14 13:50:00,11.77,11.77,11.75,11.75,72400.0,10.5232,10.5232,10.5053,10.5053,72400.0
2005-09-14 13:55:00,11.75,11.76,11.75,11.76,10800.0,10.5053,10.5143,10.5053,10.5143,10800.0
2005-09-14 14:00:00,11.76,11.77,11.76,11.76,8400.0,10.5143,10.5232,10.5143,10.5143,8400.0
2005-09-14 14:05:00,11.76,11.78,11.76,11.78,12000.0,10.5143,10.5322,10.5143,10.5322,12000.0
2005-09-14 14:10:00,11.78,11.78,11.78,11.78,19600.0,10.5322,10.5322,10.5322,10.5322,19600.0
2005-09-14 14:15:00,11.78,11.78,11.76,11.78,80400.0,10.5322,10.5322,10.5143,10.5322,80400.0
2005-09-14 14:20:00,11.76,11.77,11.75,11.77,31600.0,10.5143,10.5232,10.5053,10.5232,31600.0
2005-09-14 14:25:00,11.77,11.77,11.75,11.75,24800.0,10.5232,10.5232,10.5053,10.5053,24800.0
2005-09-14 14:30:00,11.76,11.78,11.76,11.77,21200.0,10.5143,10.5322,10.5143,10.5232,21200.0
2005-09-14 14:35:00,11.77,11.78,11.77,11.77,26400.0,10.5232,10.5322,10.5232,10.5232,26400.0
2005-09-14 14:40:00,11.77,11.77,11.75,11.76,13600.0,10.5232,10.5232,10.5053,10.5143,13600.0
2005-09-14 14:45:00,11.76,11.77,11.76,11.76,16000.0,10.5143,10.5232,10.5143,10.5143,16000.0
2005-09-14 14:50:00,11.76,11.78,11.76,11.78,18000.0,10.5143,10.5322,10.5143,10.5322,18000.0
2005-09-14 14:55:00,11.78,11.78,11.76,11.76,35200.0,10.5322,10.5322,10.5143,10.5143,35200.0
2005-09-14 15:00:00,11.76,11.77,11.76,11.76,40000.0,10.5143,10.5232,10.5143,10.5143,40000.0
2005-09-14 15:05:00,11.76,11.77,11.75,11.76,182800.0,10.5143,10.5232,10.5053,10.5143,182800.0
2005-09-14 15:10:00,11.77,11.78,11.75,11.76,212000.0,10.5232,10.5322,10.5053,10.5143,212000.0
2005-09-14 15:15:00,11.77,11.77,11.76,11.76,18000.0,10.5232,10.5232,10.5143,10.5143,18000.0
2005-09-14 15:20:00,11.76,11.77,11.75,11.76,50000.0,10.5143,10.5232,10.5053,10.5143,50000.0
2005-09-14 15:25:00,11.76,11.76,11.75,11.75,86000.0,10.5143,10.5143,10.5053,10.5053,86000.0
2005-09-14 15:30:00,11.75,11.75,11.73,11.73,39600.0,10.5053,10.5053,10.4875,10.4875,39600.0
2005-09-14 15:35:00,11.74,11.74,11.72,11.72,36400.0,10.4964,10.4964,10.4785,10.4785,36400.0
2005-09-14 15:40:00,11.72,11.73,11.72,11.72,40800.0,10.4785,10.4875,10.4785,10.4785,40800.0
2005-09-14 15:45:00,11.72,11.72,11.72,11.72,43200.0,10.4785,10.4785,10.4785,10.4785,43200.0
2005-09-14 15:50:00,11.72,11.72,11.7,11.71,102400.0,10.4785,10.4785,10.4606,10.4696,102400.0
2005-09-14 15:55:00,11.71,11.71,11.69,11.69,129200.0,10.4696,10.4696,10.4517,10.4517,129200.0
2005-09-15 09:30:00,11.72,11.78,11.69,11.72,93200.0,10.4785,10.5322,10.4517,10.4785,93200.0
2005-09-15 09:35:00,11.72,11.72,11.69,11.69,19600.0,10.4785,10.4785,10.4517,10.4517,19600.0
2005-09-15 09:40:00,11.68,11.71,11.68,11.7,12400.0,10.4428,10.4696,10.4428,10.4606,12400.0
2005-09-15 09:45:00,11.7,11.7,11.66,11.66,18400.0,10.4606,10.4606,10.4249,10.4249,18400.0
2005-09-15 09:50:00,11.66,11.66,11.61,11.61,62000.0,10.4249,10.4249,10.3802,10.3802,62000.0
2005-09-15 09:55:00,11.61,11.63,11.61,11.63,9600.0,10.3802,10.3981,10.3802,10.3981,9600.0
2005-09-15 10:00:00,11.63,11.64,11.62,11.62,48800.0,10.3981,10.407,10.3891,10.3891,48800.0
2005-09-15 10:05:00,11.63,11.68,11.62,11.63,61600.0,10.3981,10.4428,10.3891,10.3981,61600.0
2005-09-15 10:10:00,11.63,11.63,11.62,11.63,18400.0,10.3981,10.3981,10.3891,10.3981,18400.0
2005-09-15 10:15:00,11.63,11.65,11.62,11.63,172000.0,10.3981,10.4159,10.3891,10.3981,172000.0
2005-09-15 10:20:00,11.64,11.64,11.63,11.63,37200.0,10.407,10.407,10.3981,10.3981,37200.0
2005-09-15 10:25:00,11.63,11.63,11.61,11.62,30000.0,10.3981,10.3981,10.3802,10.3891,30000.0
2005-09-15 10:30:00,11.63,11.65,11.63,11.64,13200.0,10.3981,10.4159,10.3981,10.407,13200.0
2005-09-15 10:35:00,11.64,11.67,11.64,11.66,51200.0,10.407,10.4338,10.407,10.4249,51200.0
2005-09-15 10:40:00,11.66,11.66,11.61,11.61,89600.0,10.4249,10.4249,10.3802,10.3802,89600.0
2005-09-15 10:45:00,11.61,11.64,11.61,11.63,34000.0,10.3802,10.407,10.3802,10.3981,34000.0
2005-09-15 10:50:00,11.63,11.65,11.63,11.65,22400.0,10.3981,10.4159,10.3981,10.4159,22400.0
2005-09-15 10:55:00,11.65,11.65,11.63,11.63,24800.0,10.4159,10.4159,10.3981,10.3981,24800.0
2005-09-15 11:00:00,11.63,11.64,11.62,11.62,40000.0,10.3981,10.407,10.3891,10.3891,40000.0
2005-09-15 11:05:00,11.62,11.63,11.61,11.61,60000.0,10.3891,10.3981,10.3802,10.3802,60000.0
2005-09-15 11:10:00,11.61,11.61,11.59,11.59,18400.0,10.3802,10.3802,10.3623,10.3623,18400.0
2005-09-15 11:15:00,11.59,11.59,11.56,11.58,20400.0,10.3623,10.3623,10.3355,10.3534,20400.0
2005-09-15 11:20:00,11.58,11.58,11.56,11.56,37200.0,10.3534,10.3534,10.3355,10.3355,37200.0
2005-09-15 11:25:00,11.56,11.58,11.56,11.58,63600.0,10.3355,10.3534,10.3355,10.3534,63600.0
2005-09-15 11:30:00,11.58,11.59,11.57,11.58,172400.0,10.3534,10.3623,10.3444,10.3534,172400.0
2005-09-15 11:35:00,11.59,11.59,11.58,11.59,90000.0,10.3623,10.3623,10.3534,10.3623,90000.0
2005-09-15 11:40:00,11.58,11.6,11.58,11.6,43600.0,10.3534,10.3712,10.3534,10.3712,43600.0
2005-09-15 11:45:00,11.6,11.6,11.58,11.6,31200.0,10.3712,10.3712,10.3534,10.3712,31200.0
2005-09-15 11:50:00,11.6,11.61,11.6,11.61,25200.0,10.3712,10.3802,10.3712,10.3802,25200.0
2005-09-15 11:55:00,11.61,11.62,11.6,11.6,48000.0,10.3802,10.3891,10.3712,10.3712,48000.0
2005-09-15 12:00:00,11.61,11.61,11.57,11.58,56400.0,10.3802,10.3802,10.3444,10.3534,56400.0
2005-09-15 12:05:00,11.58,11.59,11.57,11.58,26000.0,10.3534,10.3623,10.3444,10.3534,26000.0
2005-09-15 12:10:00,11.58,11.6,11.58,11.6,41200.0,10.3534,10.3712,10.3534,10.3712,41200.0
2005-09-15 12:15:00,11.6,11.6,11.59,11.59,12800.0,10.3712,10.3712,10.3623,10.3623,12800.0
2005-09-15 12:20:00,11.59,11.6,11.59,11.59,24000.0,10.3623,10.3712,10.3623,10.3623,24000.0
2005-09-15 12:25:00,11.59,11.6,11.59,11.6,1200.0,10.3623,10.3712,10.3623,10.3712,1200.0
2005-09-15 12:30:00,11.6,11.6,11.59,11.6,48000.0,10.3712,10.3712,10.3623,10.3712,48000.0
2005-09-15 12:35:00,11.59,11.59,11.59,11.59,22800.0,10.3623,10.3623,10.3623,10.3623,22800.0
2005-09-15 12:40:00,11.59,11.59,11.58,11.58,23600.0,10.3623,10.3623,10.3534,10.3534,23600.0
2005-09-15 12:45:00,11.58,11.59,11.58,11.58,45200.0,10.3534,10.3623,10.3534,10.3534,45200.0
2005-09-15 12:50:00,11.58,11.59,11.58,11.58,20800.0,10.3534,10.3623,10.3534,10.3534,20800.0
2005-09-15 12:55:00,11.59,11.59,11.57,11.58,11200.0,10.3623,10.3623,10.3444,10.3534,11200.0
2005-09-15 13:00:00,11.58,11.58,11.57,11.58,17200.0,10.3534,10.3534,10.3444,10.3534,17200.0
2005-09-15 13:05:00,11.58,11.6,11.57,11.6,45600.0,10.3534,10.3712,10.3444,10.3712,45600.0
2005-09-15 13:10:00,11.6,11.6,11.57,11.57,18400.0,10.3712,10.3712,10.3444,10.3444,18400.0
2005-09-15 13:15:00,11.58,11.59,11.57,11.58,34800.0,10.3534,10.3623,10.3444,10.3534,34800.0
2005-09-15 13:20:00,11.58,11.6,11.58,11.58,7600.0,10.3534,10.3712,10.3534,10.3534,7600.0
2005-09-15 13:25:00,11.59,11.59,11.57,11.58,16400.0,10.3623,10.3623,10.3444,10.3534,16400.0
2005-09-15 13:30:00,11.57,11.6,11.57,11.6,92400.0,10.3444,10.3712,10.3444,10.3712,92400.0
2005-09-15 13:35:00,11.6,11.61,11.6,11.61,90000.0,10.3712,10.3802,10.3712,10.3802,90000.0
2005-09-15 13:40:00,11.61,11.61,11.59,11.59,52800.0,10.3802,10.3802,10.3623,10.3623,52800.0
2005-09-15 13:45:00,11.6,11.6,11.59,11.59,14800.0,10.3712,10.3712,10.3623,10.3623,14800.0
2005-09-15 13:50:00,11.6,11.61,11.6,11.61,2800.0,10.3712,10.3802,10.3712,10.3802,2800.0
2005-09-15 13:55:00,11.6,11.6,11.58,11.58,15600.0,10.3712,10.3712,10.3534,10.3534,15600.0
2005-09-15 14:00:00,11.58,11.6,11.58,11.58,17600.0,10.3534,10.3712,10.3534,10.3534,17600.0
2005-09-15 14:05:00,11.6,11.6,11.59,11.6,56400.0,10.3712,10.3712,10.3623,10.3712,56400.0
2005-09-15 14:10:00,11.59,11.61,11.59,11.59,85600.0,10.3623,10.3802,10.3623,10.3623,85600.0
2005-09-15 14:15:00,11.59,11.6,11.59,11.6,40400.0,10.3623,10.3712,10.3623,10.3712,40400.0
2005-09-15 14:20:00,11.6,11.61,11.59,11.6,56000.0,10.3712,10.3802,10.3623,10.3712,56000.0
2005-09-15 14:25:00,11.61,11.62,11.59,11.6,47600.0,10.3802,10.3891,10.3623,10.3712,47600.0
2005-09-15 14:30:00,11.6,11.63,11.6,11.62,113200.0,10.3712,10.3981,10.3712,10.3891,113200.0
2005-09-15 14:35:00,11.62,11.62,11.61,11.61,26000.0,10.3891,10.3891,10.3802,10.3802,26000.0
2005-09-15 14:40:00,11.61,11.61,11.6,11.61,24000.0,10.3802,10.3802,10.3712,10.3802,24000.0
2005-09-15 14:45:00,11.6,11.61,11.59,11.59,15600.0,10.3712,10.3802,10.3623,10.3623,15600.0
2005-09-15 14:50:00,11.6,11.6,11.58,11.59,34400.0,10.3712,10.3712,10.3534,10.3623,34400.0
2005-09-15 14:55:00,11.59,11.59,11.58,11.58,18400.0,10.3623,10.3623,10.3534,10.3534,18400.0
2005-09-15 15:00:00,11.58,11.59,11.58,11.58,19600.0,10.3534,10.3623,10.3534,10.3534,19600.0
2005-09-15 15:05:00,11.59,11.59,11.56,11.56,37200.0,10.3623,10.3623,10.3355,10.3355,37200.0
2005-09-15 15:10:00,11.56,11.58,11.56,11.56,25200.0,10.3355,10.3534,10.3355,10.3355,25200.0
2005-09-15 15:15:00,11.56,11.57,11.56,11.56,12400.0,10.3355,10.3444,10.3355,10.3355,12400.0
2005-09-15 15:20:00,11.56,11.57,11.56,11.57,13200.0,10.3355,10.3444,10.3355,10.3444,13200.0
2005-09-15 15:25:00,11.57,11.57,11.56,11.57,8000.0,10.3444,10.3444,10.3355,10.3444,8000.0
2005-09-15 15:30:00,11.57,11.57,11.54,11.55,46400.0,10.3444,10.3444,10.3176,10.3265,46400.0
2005-09-15 15:35:00,11.55,11.55,11.54,11.55,12800.0,10.3265,10.3265,10.3176,10.3265,12800.0
2005-09-15 15:40:00,11.55,11.56,11.55,11.56,32800.0,10.3265,10.3355,10.3265,10.3355,32800.0
2005-09-15 15:45:00,11.56,11.56,11.53,11.53,58400.0,10.3355,10.3355,10.3087,10.3087,58400.0
2005-09-15 15:50:00,11.53,11.55,11.53,11.54,61200.0,10.3087,10.3265,10.3087,10.3176,61200.0
2005-09-15 15:55:00,11.54,11.56,11.52,11.52,173600.0,10.3176,10.3355,10.2997,10.2997,173600.0
2005-09-16 09:30:00,11.55,11.57,11.52,11.54,2599200.0,10.3265,10.3444,10.2997,10.3176,2599200.0
2005-09-16 09:35:00,11.53,11.54,11.46,11.46,74000.0,10.3087,10.3176,10.2461,10.2461,74000.0
2005-09-16 09:40:00,11.46,11.46,11.4,11.41,73200.0,10.2461,10.2461,10.1924,10.2014,73200.0
2005-09-16 09:45:00,11.42,11.46,11.41,11.46,94400.0,10.2103,10.2461,10.2014,10.2461,94400.0
2005-09-16 09:50:00,11.46,11.51,11.44,11.44,42400.0,10.2461,10.2908,10.2282,10.2282,42400.0
2005-09-16 09:55:00,11.44,11.45,11.42,11.42,28000.0,10.2282,10.2371,10.2103,10.2103,28000.0
2005-09-16 10:00:00,11.43,11.44,11.39,11.39,54400.0,10.2192,10.2282,10.1835,10.1835,54400.0
2005-09-16 10:05:00,11.4,11.41,11.38,11.4,63200.0,10.1924,10.2014,10.1745,10.1924,63200.0
2005-09-16 10:10:00,11.38,11.4,11.38,11.38,27600.0,10.1745,10.1924,10.1745,10.1745,27600.0
2005-09-16 10:15:00,11.38,11.39,11.37,11.39,93600.0,10.1745,10.1835,10.1656,10.1835,93600.0
2005-09-16 10:20:00,11.39,11.47,11.39,11.46,106000.0,10.1835,10.255,10.1835,10.2461,106000.0
2005-09-16 10:25:00,11.46,11.47,11.44,11.44,52000.0,10.2461,10.255,10.2282,10.2282,52000.0
2005-09-16 10:30:00,11.46,11.46,11.44,11.46,113600.0,10.2461,10.2461,10.2282,10.2461,113600.0
2005-09-16 10:35:00,11.46,11.46,11.46,11.46,94400.0,10.2461,10.2461,10.2461,10.2461,94400.0
2005-09-16 10:40:00,11.46,11.46,11.44,11.46,38000.0,10.2461,10.2461,10.2282,10.2461,38000.0
2005-09-16 10:45:00,11.46,11.46,11.45,11.46,47600.0,10.2461,10.2461,10.2371,10.2461,47600.0
2005-09-16 10:50:00,11.46,11.46,11.45,11.46,98400.0,10.2461,10.2461,10.2371,10.2461,98400.0
2005-09-16 10:55:00,11.46,11.46,11.45,11.46,26000.0,10.2461,10.2461,10.2371,10.2461,26000.0
2005-09-16 11:00:00,11.45,11.46,11.45,11.45,27200.0,10.2371,10.2461,10.2371,10.2371,27200.0
2005-09-16 11:05:00,11.45,11.46,11.44,11.46,36800.0,10.2371,10.2461,10.2282,10.2461,36800.0
2005-09-16 11:10:00,11.46,11.47,11.44,11.46,24000.0,10.2461,10.255,10.2282,10.2461,24000.0
2005-09-16 11:15:00,11.46,11.47,11.46,11.47,22800.0,10.2461,10.255,10.2461,10.255,22800.0
2005-09-16 11:20:00,11.47,11.47,11.47,11.47,14800.0,10.255,10.255,10.255,10.255,14800.0
2005-09-16 11:25:00,11.47,11.47,11.47,11.47,14800.0,10.255,10.255,10.255,10.255,14800.0
2005-09-16 11:30:00,11.47,11.47,11.46,11.46,8000.0,10.255,10.255,10.2461,10.2461,8000.0
2005-09-16 11:35:00,11.46,11.46,11.45,11.46,15600.0,10.2461,10.2461,10.2371,10.2461,15600.0
2005-09-16 11:40:00,11.46,11.47,11.46,11.47,30800.0,10.2461,10.255,10.2461,10.255,30800.0
2005-09-16 11:45:00,11.47,11.47,11.44,11.45,25600.0,10.255,10.255,10.2282,10.2371,25600.0
2005-09-16 11:50:00,11.45,11.47,11.45,11.46,14400.0,10.2371,10.255,10.2371,10.2461,14400.0
2005-09-16 11:55:00,11.46,11.46,11.45,11.45,11600.0,10.2461,10.2461,10.2371,10.2371,11600.0
2005-09-16 12:00:00,11.45,11.47,11.44,11.45,37200.0,10.2371,10.255,10.2282,10.2371,37200.0
2005-09-16 12:05:00,11.45,11.46,11.44,11.44,22800.0,10.2371,10.2461,10.2282,10.2282,22800.0
2005-09-16 12:10:00,11.45,11.45,11.44,11.44,37200.0,10.2371,10.2371,10.2282,10.2282,37200.0
2005-09-16 12:15:00,11.44,11.45,11.42,11.43,88800.0,10.2282,10.2371,10.2103,10.2192,88800.0
2005-09-16 12:20:00,11.42,11.44,11.42,11.43,13600.0,10.2103,10.2282,10.2103,10.2192,13600.0
2005-09-16 12:25:00,11.43,11.45,11.42,11.43,20000.0,10.2192,10.2371,10.2103,10.2192,20000.0
2005-09-16 12:30:00,11.42,11.44,11.42,11.43,29600.0,10.2103,10.2282,10.2103,10.2192,29600.0
2005-09-16 12:35:00,11.43,11.43,11.42,11.43,20400.0,10.2192,10.2192,10.2103,10.2192,20400.0
2005-09-16 12:40:00,11.42,11.45,11.42,11.43,45200.0,10.2103,10.2371,10.2103,10.2192,45200.0
2005-09-16 12:45:00,11.43,11.43,11.41,11.42,244400.0,10.2192,10.2192,10.2014,10.2103,244400.0
2005-09-16 12:50:00,11.42,11.42,11.41,11.41,19200.0,10.2103,10.2103,10.2014,10.2014,19200.0
2005-09-16 12:55:00,11.41,11.42,11.41,11.42,36000.0,10.2014,10.2103,10.2014,10.2103,36000.0
2005-09-16 13:00:00,11.42,11.42,11.41,11.42,36800.0,10.2103,10.2103,10.2014,10.2103,36800.0
2005-09-16 13:05:00,11.42,11.43,11.41,11.43,170400.0,10.2103,10.2192,10.2014,10.2192,170400.0
2005-09-16 13:10:00,11.43,11.46,11.43,11.45,42000.0,10.2192,10.2461,10.2192,10.2371,42000.0
2005-09-16 13:15:00,11.45,11.46,11.45,11.46,8400.0,10.2371,10.2461,10.2371,10.2461,8400.0
2005-09-16 13:20:00,11.46,11.46,11.44,11.44,40000.0,10.2461,10.2461,10.2282,10.2282,40000.0
2005-09-16 13:25:00,11.45,11.45,11.45,11.45,48400.0,10.2371,10.2371,10.2371,10.2371,48400.0
2005-09-16 13:30:00,11.45,11.45,11.44,11.45,40400.0,10.2371,10.2371,10.2282,10.2371,40400.0
2005-09-16 13:35:00,11.44,11.46,11.44,11.45,30800.0,10.2282,10.2461,10.2282,10.2371,30800.0
2005-09-16 13:40:00,11.46,11.51,11.45,11.5,63200.0,10.2461,10.2908,10.2371,10.2818,63200.0
2005-09-16 13:45:00,11.5,11.51,11.5,11.51,24400.0,10.2818,10.2908,10.2818,10.2908,24400.0
2005-09-16 13:50:00,11.51,11.54,11.5,11.54,55200.0,10.2908,10.3176,10.2818,10.3176,55200.0
2005-09-16 13:55:00,11.55,11.55,11.54,11.55,22400.0,10.3265,10.3265,10.3176,10.3265,22400.0
2005-09-16 14:00:00,11.55,11.55,11.54,11.55,70000.0,10.3265,10.3265,10.3176,10.3265,70000.0
2005-09-16 14:05:00,11.55,11.55,11.54,11.55,66400.0,10.3265,10.3265,10.3176,10.3265,66400.0
2005-09-16 14:10:00,11.55,11.55,11.54,11.54,14400.0,10.3265,10.3265,10.3176,10.3176,14400.0
2005-09-16 14:15:00,11.54,11.55,11.54,11.54,20800.0,10.3176,10.3265,10.3176,10.3176,20800.0
2005-09-16 14:20:00,11.54,11.55,11.54,11.55,46800.0,10.3176,10.3265,10.3176,10.3265,46800.0
2005-09-16 14:25:00,11.55,11.55,11.54,11.54,72400.0,10.3265,10.3265,10.3176,10.3176,72400.0
2005-09-16 14:30:00,11.54,11.55,11.51,11.51,100800.0,10.3176,10.3265,10.2908,10.2908,100800.0
2005-09-16 14:35:00,11.52,11.52,11.5,11.5,59200.0,10.2997,10.2997,10.2818,10.2818,59200.0
2005-09-16 14:40:00,11.5,11.5,11.48,11.5,93200.0,10.2818,10.2818,10.264,10.2818,93200.0
2005-09-16 14:45:00,11.5,11.51,11.49,11.5,49600.0,10.2818,10.2908,10.2729,10.2818,49600.0
2005-09-16 14:50:00,11.5,11.51,11.5,11.5,34800.0,10.2818,10.2908,10.2818,10.2818,34800.0
2005-09-16 14:55:00,11.5,11.51,11.47,11.5,48800.0,10.2818,10.2908,10.255,10.2818,48800.0
2005-09-16 15:00:00,11.5,11.52,11.48,11.51,112400.0,10.2818,10.2997,10.264,10.2908,112400.0
2005-09-16 15:05:00,11.51,11.53,11.51,11.53,17200.0,10.2908,10.3087,10.2908,10.3087,17200.0
2005-09-16 15:10:00,11.53,11.56,11.52,11.56,38000.0,10.3087,10.3355,10.2997,10.3355,38000.0
2005-09-16 15:15:00,11.56,11.59,11.55,11.59,34400.0,10.3355,10.3623,10.3265,10.3623,34400.0
2005-09-16 15:20:00,11.59,11.61,11.59,11.6,32000.0,10.3623,10.3802,10.3623,10.3712,32000.0
2005-09-16 15:25:00,11.6,11.6,11.59,11.6,28800.0,10.3712,10.3712,10.3623,10.3712,28800.0
2005-09-16 15:30:00,11.59,11.61,11.59,11.6,48400.0,10.3623,10.3802,10.3623,10.3712,48400.0
2005-09-16 15:35:00,11.61,11.63,11.61,11.63,49200.0,10.3802,10.3981,10.3802,10.3981,49200.0
2005-09-16 15:40:00,11.63,11.64,11.62,11.62,154000.0,10.3981,10.407,10.3891,10.3891,154000.0
2005-09-16 15:45:00,11.63,11.63,11.61,11.62,76000.0,10.3981,10.3981,10.3802,10.3891,76000.0
2005-09-16 15:50:00,11.62,11.63,11.62,11.62,29200.0,10.3891,10.3981,10.3891,10.3891,29200.0
2005-09-16 15:55:00,11.62,11.62,11.59,11.59,76400.0,10.3891,10.3891,10.3623,10.3623,76400.0
2005-09-19 09:30:00,11.5,11.61,11.49,11.6,132800.0,10.2818,10.3802,10.2729,10.3712,132800.0
2005-09-19 09:35:00,11.59,11.6,11.54,11.55,50400.0,10.3623,10.3712,10.3176,10.3265,50400.0
2005-09-19 09:40:00,11.54,11.58,11.53,11.58,29600.0,10.3176,10.3534,10.3087,10.3534,29600.0
2005-09-19 09:45:00,11.59,11.59,11.55,11.56,61200.0,10.3623,10.3623,10.3265,10.3355,61200.0
2005-09-19 09:50:00,11.56,11.58,11.55,11.55,59600.0,10.3355,10.3534,10.3265,10.3265,59600.0
2005-09-19 09:55:00,11.56,11.56,11.55,11.56,58400.0,10.3355,10.3355,10.3265,10.3355,58400.0
2005-09-19 10:00:00,11.56,11.56,11.49,11.5,142400.0,10.3355,10.3355,10.2729,10.2818,142400.0
2005-09-19 10:05:00,11.51,11.51,11.43,11.43,47200.0,10.2908,10.2908,10.2192,10.2192,47200.0
2005-09-19 10:10:00,11.43,11.43,11.38,11.41,68800.0,10.2192,10.2192,10.1745,10.2014,68800.0
2005-09-19 10:15:00,11.42,11.42,11.38,11.38,31200.0,10.2103,10.2103,10.1745,10.1745,31200.0
2005-09-19 10:20:00,11.38,11.43,11.38,11.41,48400.0,10.1745,10.2192,10.1745,10.2014,48400.0
2005-09-19 10:25:00,11.4,11.4,11.38,11.4,22000.0,10.1924,10.1924,10.1745,10.1924,22000.0
2005-09-19 10:30:00,11.4,11.41,11.39,11.39,22800.0,10.1924,10.2014,10.1835,10.1835,22800.0
2005-09-19 10:35:00,11.39,11.41,11.39,11.41,36400.0,10.1835,10.2014,10.1835,10.2014,36400.0
2005-09-19 10:40:00,11.42,11.44,11.42,11.44,27200.0,10.2103,10.2282,10.2103,10.2282,27200.0
2005-09-19 10:45:00,11.43,11.46,11.42,11.46,134000.0,10.2192,10.2461,10.2103,10.2461,134000.0
2005-09-19 10:50:00,11.46,11.49,11.46,11.49,22000.0,10.2461,10.2729,10.2461,10.2729,22000.0
2005-09-19 10:55:00,11.49,11.49,11.44,11.45,41600.0,10.2729,10.2729,10.2282,10.2371,41600.0
2005-09-19 11:00:00,11.45,11.46,11.45,11.45,18800.0,10.2371,10.2461,10.2371,10.2371,18800.0
2005-09-19 11:05:00,11.45,11.45,11.44,11.44,14400.0,10.2371,10.2371,10.2282,10.2282,14400.0
2005-09-19 11:10:00,11.44,11.44,11.43,11.43,16000.0,10.2282,10.2282,10.2192,10.2192,16000.0
2005-09-19 11:15:00,11.43,11.44,11.42,11.43,23200.0,10.2192,10.2282,10.2103,10.2192,23200.0
2005-09-19 11:20:00,11.43,11.43,11.41,11.43,118400.0,10.2192,10.2192,10.2014,10.2192,118400.0
2005-09-19 11:25:00,11.43,11.43,11.4,11.4,15200.0,10.2192,10.2192,10.1924,10.1924,15200.0
2005-09-19 11:30:00,11.4,11.41,11.39,11.39,22000.0,10.1924,10.2014,10.1835,10.1835,22000.0
2005-09-19 11:35:00,11.39,11.4,11.38,11.38,64400.0,10.1835,10.1924,10.1745,10.1745,64400.0
2005-09-19 11:40:00,11.38,11.39,11.36,11.36,36800.0,10.1745,10.1835,10.1567,10.1567,36800.0
2005-09-19 11:45:00,11.36,11.38,11.36,11.38,44000.0,10.1567,10.1745,10.1567,10.1745,44000.0
2005-09-19 11:50:00,11.38,11.38,11.37,11.37,62000.0,10.1745,10.1745,10.1656,10.1656,62000.0
2005-09-19 11:55:00,11.38,11.4,11.38,11.38,19600.0,10.1745,10.1924,10.1745,10.1745,19600.0
2005-09-19 12:00:00,11.39,11.4,11.38,11.38,36400.0,10.1835,10.1924,10.1745,10.1745,36400.0
2005-09-19 12:05:00,11.38,11.4,11.38,11.4,32000.0,10.1745,10.1924,10.1745,10.1924,32000.0
2005-09-19 12:10:00,11.4,11.41,11.4,11.4,30000.0,10.1924,10.2014,10.1924,10.1924,30000.0
2005-09-19 12:15:00,11.4,11.42,11.4,11.41,44400.0,10.1924,10.2103,10.1924,10.2014,44400.0
2005-09-19 12:20:00,11.42,11.43,11.42,11.42,5200.0,10.2103,10.2192,10.2103,10.2103,5200.0
2005-09-19 12:25:00,11.42,11.42,11.4,11.4,28000.0,10.2103,10.2103,10.1924,10.1924,28000.0
2005-09-19 12:30:00,11.42,11.42,11.4,11.4,1200.0,10.2103,10.2103,10.1924,10.1924,1200.0
2005-09-19 12:35:00,11.4,11.43,11.39,11.41,68000.0,10.1924,10.2192,10.1835,10.2014,68000.0
2005-09-19 12:40:00,11.4,11.43,11.4,11.42,38000.0,10.1924,10.2192,10.1924,10.2103,38000.0
2005-09-19 12:45:00,11.43,11.45,11.43,11.44,17600.0,10.2192,10.2371,10.2192,10.2282,17600.0
2005-09-19 12:50:00,11.44,11.44,11.42,11.43,28800.0,10.2282,10.2282,10.2103,10.2192,28800.0
2005-09-19 12:55:00,11.43,11.44,11.41,11.42,7600.0,10.2192,10.2282,10.2014,10.2103,7600.0
2005-09-19 13:00:00,11.41,11.43,11.41,11.42,12400.0,10.2014,10.2192,10.2014,10.2103,12400.0
2005-09-19 13:05:00,11.42,11.42,11.41,11.42,10400.0,10.2103,10.2103,10.2014,10.2103,10400.0
2005-09-19 13:10:00,11.41,11.42,11.4,11.4,13200.0,10.2014,10.2103,10.1924,10.1924,13200.0
2005-09-19 13:15:00,11.4,11.41,11.4,11.41,86400.0,10.1924,10.2014,10.1924,10.2014,86400.0
2005-09-19 13:20:00,11.4,11.41,11.4,11.4,22400.0,10.1924,10.2014,10.1924,10.1924,22400.0
2005-09-19 13:25:00,11.4,11.4,11.38,11.38,20800.0,10.1924,10.1924,10.1745,10.1745,20800.0
2005-09-19 13:30:00,11.38,11.38,11.38,11.38,26400.0,10.1745,10.1745,10.1745,10.1745,26400.0
2005-09-19 13:35:00,11.39,11.39,11.38,11.39,16800.0,10.1835,10.1835,10.1745,10.1835,16800.0
2005-09-19 13:40:00,11.38,11.38,11.37,11.38,35600.0,10.1745,10.1745,10.1656,10.1745,35600.0
2005-09-19 13:45:00,11.38,11.39,11.37,11.37,16000.0,10.1745,10.1835,10.1656,10.1656,16000.0
2005-09-19 13:50:00,11.37,11.37,11.35,11.36,23600.0,10.1656,10.1656,10.1477,10.1567,23600.0
2005-09-19 13:55:00,11.35,11.36,11.35,11.35,25600.0,10.1477,10.1567,10.1477,10.1477,25600.0
2005-09-19 14:00:00,11.35,11.35,11.34,11.34,34400.0,10.1477,10.1477,10.1388,10.1388,34400.0
2005-09-19 14:05:00,11.34,11.34,11.34,11.34,20400.0,10.1388,10.1388,10.1388,10.1388,20400.0
2005-09-19 14:10:00,11.35,11.35,11.33,11.34,116800.0,10.1477,10.1477,10.1298,10.1388,116800.0
2005-09-19 14:15:00,11.34,11.36,11.34,11.35,72000.0,10.1388,10.1567,10.1388,10.1477,72000.0
2005-09-19 14:20:00,11.36,11.36,11.35,11.36,78800.0,10.1567,10.1567,10.1477,10.1567,78800.0
2005-09-19 14:25:00,11.36,11.36,11.35,11.35,21200.0,10.1567,10.1567,10.1477,10.1477,21200.0
2005-09-19 14:30:00,11.35,11.36,11.35,11.36,34400.0,10.1477,10.1567,10.1477,10.1567,34400.0
2005-09-19 14:35:00,11.36,11.36,11.36,11.36,62000.0,10.1567,10.1567,10.1567,10.1567,62000.0
2005-09-19 14:40:00,11.36,11.36,11.35,11.35,36000.0,10.1567,10.1567,10.1477,10.1477,36000.0
2005-09-19 14:45:00,11.34,11.35,11.34,11.34,8400.0,10.1388,10.1477,10.1388,10.1388,8400.0
2005-09-19 14:50:00,11.34,11.35,11.34,11.35,26000.0,10.1388,10.1477,10.1388,10.1477,26000.0
2005-09-19 14:55:00,11.35,11.36,11.35,11.36,18800.0,10.1477,10.1567,10.1477,10.1567,18800.0
2005-09-19 15:00:00,11.36,11.36,11.36,11.36,21600.0,10.1567,10.1567,10.1567,10.1567,21600.0
2005-09-19 15:05:00,11.36,11.36,11.36,11.36,14000.0,10.1567,10.1567,10.1567,10.1567,14000.0
2005-09-19 15:10:00,11.36,11.36,11.34,11.34,38800.0,10.1567,10.1567,10.1388,10.1388,38800.0
2005-09-19 15:15:00,11.34,11.35,11.34,11.35,24400.0,10.1388,10.1477,10.1388,10.1477,24400.0
2005-09-19 15:20:00,11.34,11.36,11.34,11.36,36000.0,10.1388,10.1567,10.1388,10.1567,36000.0
2005-09-19 15:25:00,11.36,11.36,11.34,11.35,33200.0,10.1567,10.1567,10.1388,10.1477,33200.0
2005-09-19 15:30:00,11.35,11.38,11.34,11.36,38800.0,10.1477,10.1745,10.1388,10.1567,38800.0
2005-09-19 15:35:00,11.36,11.36,11.35,11.36,45200.0,10.1567,10.1567,10.1477,10.1567,45200.0
2005-09-19 15:40:00,11.36,11.39,11.36,11.36,64000.0,10.1567,10.1835,10.1567,10.1567,64000.0
2005-09-19 15:45:00,11.36,11.38,11.35,11.38,39600.0,10.1567,10.1745,10.1477,10.1745,39600.0
2005-09-19 15:50:00,11.38,11.39,11.34,11.36,113600.0,10.1745,10.1835,10.1388,10.1567,113600.0
2005-09-19 15:55:00,11.37,11.4,11.35,11.36,137200.0,10.1656,10.1924,10.1477,10.1567,137200.0
2005-09-20 09:30:00,11.43,11.49,11.38,11.49,91200.0,10.2192,10.2729,10.1745,10.2729,91200.0
2005-09-20 09:35:00,11.47,11.51,11.47,11.51,103200.0,10.255,10.2908,10.255,10.2908,103200.0
2005-09-20 09:40:00,11.51,11.53,11.47,11.49,362000.0,10.2908,10.3087,10.255,10.2729,362000.0
2005-09-20 09:45:00,11.49,11.53,11.45,11.49,125200.0,10.2729,10.3087,10.2371,10.2729,125200.0
2005-09-20 09:50:00,11.49,11.51,11.49,11.51,101200.0,10.2729,10.2908,10.2729,10.2908,101200.0
2005-09-20 09:55:00,11.5,11.61,11.5,11.59,298400.0,10.2818,10.3802,10.2818,10.3623,298400.0
2005-09-20 10:00:00,11.59,11.66,11.59,11.65,144800.0,10.3623,10.4249,10.3623,10.4159,144800.0
2005-09-20 10:05:00,11.63,11.67,11.61,11.66,144400.0,10.3981,10.4338,10.3802,10.4249,144400.0
2005-09-20 10:10:00,11.65,11.69,11.63,11.63,136800.0,10.4159,10.4517,10.3981,10.3981,136800.0
2005-09-20 10:15:00,11.62,11.66,11.61,11.61,100400.0,10.3891,10.4249,10.3802,10.3802,100400.0
2005-09-20 10:20:00,11.62,11.62,11.59,11.61,43600.0,10.3891,10.3891,10.3623,10.3802,43600.0
2005-09-20 10:25:00,11.62,11.62,11.62,11.62,37600.0,10.3891,10.3891,10.3891,10.3891,37600.0
2005-09-20 10:30:00,11.62,11.62,11.6,11.62,34800.0,10.3891,10.3891,10.3712,10.3891,34800.0
2005-09-20 10:35:00,11.62,11.62,11.6,11.6,27600.0,10.3891,10.3891,10.3712,10.3712,27600.0
2005-09-20 10:40:00,11.61,11.61,11.6,11.61,43200.0,10.3802,10.3802,10.3712,10.3802,43200.0
2005-09-20 10:45:00,11.62,11.67,11.62,11.66,110000.0,10.3891,10.4338,10.3891,10.4249,110000.0
2005-09-20 10:50:00,11.66,11.66,11.6,11.66,57600.0,10.4249,10.4249,10.3712,10.4249,57600.0
2005-09-20 10:55:00,11.66,11.66,11.64,11.65,35600.0,10.4249,10.4249,10.407,10.4159,35600.0
2005-09-20 11:00:00,11.65,11.66,11.63,11.63,41200.0,10.4159,10.4249,10.3981,10.3981,41200.0
2005-09-20 11:05:00,11.64,11.65,11.63,11.64,17600.0,10.407,10.4159,10.3981,10.407,17600.0
2005-09-20 11:10:00,11.63,11.64,11.62,11.62,38000.0,10.3981,10.407,10.3891,10.3891,38000.0
2005-09-20 11:15:00,11.63,11.63,11.62,11.62,15600.0,10.3981,10.3981,10.3891,10.3891,15600.0
2005-09-20 11:20:00,11.61,11.62,11.61,11.62,14000.0,10.3802,10.3891,10.3802,10.3891,14000.0
2005-09-20 11:25:00,11.62,11.63,11.6,11.63,7200.0,10.3891,10.3981,10.3712,10.3981,7200.0
2005-09-20 11:30:00,11.64,11.66,11.63,11.66,86000.0,10.407,10.4249,10.3981,10.4249,86000.0
2005-09-20 11:35:00,11.66,11.69,11.66,11.68,62800.0,10.4249,10.4517,10.4249,10.4428,62800.0
2005-09-20 11:40:00,11.68,11.71,11.68,11.71,78000.0,10.4428,10.4696,10.4428,10.4696,78000.0
2005-09-20 11:45:00,11.7,11.71,11.68,11.71,55200.0,10.4606,10.4696,10.4428,10.4696,55200.0
2005-09-20 11:50:00,11.7,11.7,11.65,11.66,27600.0,10.4606,10.4606,10.4159,10.4249,27600.0
2005-09-20 11:55:00,11.67,11.68,11.65,11.65,29600.0,10.4338,10.4428,10.4159,10.4159,29600.0
2005-09-20 12:00:00,11.65,11.67,11.65,11.67,29200.0,10.4159,10.4338,10.4159,10.4338,29200.0
2005-09-20 12:05:00,11.65,11.67,11.65,11.66,14000.0,10.4159,10.4338,10.4159,10.4249,14000.0
2005-09-20 12:10:00,11.65,11.67,11.65,11.66,72000.0,10.4159,10.4338,10.4159,10.4249,72000.0
2005-09-20 12:15:00,11.66,11.67,11.66,11.66,25600.0,10.4249,10.4338,10.4249,10.4249,25600.0
2005-09-20 12:20:00,11.66,11.68,11.66,11.66,52400.0,10.4249,10.4428,10.4249,10.4249,52400.0
2005-09-20 12:25:00,11.66,11.68,11.66,11.67,91600.0,10.4249,10.4428,10.4249,10.4338,91600.0
2005-09-20 12:30:00,11.67,11.69,11.67,11.69,39600.0,10.4338,10.4517,10.4338,10.4517,39600.0
2005-09-20 12:35:00,11.69,11.69,11.67,11.68,89600.0,10.4517,10.4517,10.4338,10.4428,89600.0
2005-09-20 12:40:00,11.67,11.69,11.67,11.68,19600.0,10.4338,10.4517,10.4338,10.4428,19600.0
2005-09-20 12:45:00,11.68,11.69,11.67,11.68,69200.0,10.4428,10.4517,10.4338,10.4428,69200.0
2005-09-20 12:50:00,11.68,11.68,11.67,11.67,25200.0,10.4428,10.4428,10.4338,10.4338,25200.0
2005-09-20 12:55:00,11.67,11.67,11.67,11.67,25600.0,10.4338,10.4338,10.4338,10.4338,25600.0
2005-09-20 13:00:00,11.67,11.67,11.64,11.64,28400.0,10.4338,10.4338,10.407,10.407,28400.0
2005-09-20 13:05:00,11.64,11.65,11.63,11.63,47200.0,10.407,10.4159,10.3981,10.3981,47200.0
2005-09-20 13:10:00,11.63,11.64,11.6,11.6,41600.0,10.3981,10.407,10.3712,10.3712,41600.0
2005-09-20 13:15:00,11.61,11.61,11.59,11.6,42000.0,10.3802,10.3802,10.3623,10.3712,42000.0
2005-09-20 13:20:00,11.59,11.61,11.59,11.61,24000.0,10.3623,10.3802,10.3623,10.3802,24000.0
2005-09-20 13:25:00,11.61,11.61,11.6,11.6,25200.0,10.3802,10.3802,10.3712,10.3712,25200.0
2005-09-20 13:30:00,11.6,11.6,11.57,11.58,32400.0,10.3712,10.3712,10.3444,10.3534,32400.0
2005-09-20 13:35:00,11.58,11.59,11.58,11.58,49600.0,10.3534,10.3623,10.3534,10.3534,49600.0
2005-09-20 13:40:00,11.58,11.58,11.55,11.56,45600.0,10.3534,10.3534,10.3265,10.3355,45600.0
2005-09-20 13:45:00,11.56,11.57,11.55,11.57,29200.0,10.3355,10.3444,10.3265,10.3444,29200.0
2005-09-20 13:50:00,11.57,11.57,11.54,11.56,60400.0,10.3444,10.3444,10.3176,10.3355,60400.0
2005-09-20 13:55:00,11.56,11.58,11.56,11.56,29200.0,10.3355,10.3534,10.3355,10.3355,29200.0
2005-09-20 14:00:00,11.56,11.56,11.55,11.56,16400.0,10.3355,10.3355,10.3265,10.3355,16400.0
2005-09-20 14:05:00,11.56,11.56,11.55,11.56,27200.0,10.3355,10.3355,10.3265,10.3355,27200.0
2005-09-20 14:10:00,11.55,11.55,11.54,11.54,46800.0,10.3265,10.3265,10.3176,10.3176,46800.0
2005-09-20 14:15:00,11.55,11.58,11.53,11.57,64800.0,10.3265,10.3534,10.3087,10.3444,64800.0
2005-09-20 14:20:00,11.56,11.56,11.53,11.55,56800.0,10.3355,10.3355,10.3087,10.3265,56800.0
2005-09-20 14:25:00,11.55,11.55,11.51,11.52,54400.0,10.3265,10.3265,10.2908,10.2997,54400.0
2005-09-20 14:30:00,11.52,11.54,11.52,11.53,95600.0,10.2997,10.3176,10.2997,10.3087,95600.0
2005-09-20 14:35:00,11.53,11.54,11.53,11.53,109200.0,10.3087,10.3176,10.3087,10.3087,109200.0
2005-09-20 14:40:00,11.53,11.55,11.53,11.53,131200.0,10.3087,10.3265,10.3087,10.3087,131200.0
2005-09-20 14:45:00,11.53,11.53,11.47,11.48,156800.0,10.3087,10.3087,10.255,10.264,156800.0
2005-09-20 14:50:00,11.48,11.48,11.42,11.42,105600.0,10.264,10.264,10.2103,10.2103,105600.0
2005-09-20 14:55:00,11.42,11.45,11.4,11.42,78800.0,10.2103,10.2371,10.1924,10.2103,78800.0
2005-09-20 15:00:00,11.41,11.42,11.39,11.4,87200.0,10.2014,10.2103,10.1835,10.1924,87200.0
2005-09-20 15:05:00,11.4,11.4,11.37,11.38,37200.0,10.1924,10.1924,10.1656,10.1745,37200.0
2005-09-20 15:10:00,11.38,11.38,11.34,11.35,112400.0,10.1745,10.1745,10.1388,10.1477,112400.0
2005-09-20 15:15:00,11.35,11.35,11.33,11.35,90000.0,10.1477,10.1477,10.1298,10.1477,90000.0
2005-09-20 15:20:00,11.35,11.35,11.34,11.35,62400.0,10.1477,10.1477,10.1388,10.1477,62400.0
2005-09-20 15:25:00,11.35,11.35,11.34,11.35,82400.0,10.1477,10.1477,10.1388,10.1477,82400.0
2005-09-20 15:30:00,11.35,11.37,11.34,11.37,79600.0,10.1477,10.1656,10.1388,10.1656,79600.0
2005-09-20 15:35:00,11.37,11.37,11.36,11.37,95200.0,10.1656,10.1656,10.1567,10.1656,95200.0
2005-09-20 15:40:00,11.36,11.4,11.36,11.38,123600.0,10.1567,10.1924,10.1567,10.1745,123600.0
2005-09-20 15:45:00,11.38,11.39,11.38,11.39,90400.0,10.1745,10.1835,10.1745,10.1835,90400.0
2005-09-20 15:50:00,11.39,11.41,11.39,11.4,131600.0,10.1835,10.2014,10.1835,10.1924,131600.0
2005-09-20 15:55:00,11.4,11.41,11.39,11.39,200800.0,10.1924,10.2014,10.1835,10.1835,200800.0
2005-09-21 09:30:00,11.39,11.39,11.23,11.27,169200.0,10.1835,10.1835,10.0404,10.0762,169200.0
2005-09-21 09:35:00,11.28,11.33,11.24,11.25,90800.0,10.0851,10.1298,10.0494,10.0583,90800.0
2005-09-21 09:40:00,11.29,11.29,11.21,11.21,90000.0,10.0941,10.0941,10.0226,10.0226,90000.0
2005-09-21 09:45:00,11.21,11.26,11.19,11.25,85600.0,10.0226,10.0673,10.0047,10.0583,85600.0
2005-09-21 09:50:00,11.26,11.29,11.24,11.25,107600.0,10.0673,10.0941,10.0494,10.0583,107600.0
2005-09-21 09:55:00,11.24,11.25,11.22,11.24,42400.0,10.0494,10.0583,10.0315,10.0494,42400.0
2005-09-21 10:00:00,11.24,11.25,11.21,11.22,38400.0,10.0494,10.0583,10.0226,10.0315,38400.0
2005-09-21 10:05:00,11.22,11.24,11.22,11.24,61600.0,10.0315,10.0494,10.0315,10.0494,61600.0
2005-09-21 10:10:00,11.24,11.24,11.22,11.24,116400.0,10.0494,10.0494,10.0315,10.0494,116400.0
2005-09-21 10:15:00,11.24,11.31,11.24,11.3,47600.0,10.0494,10.112,10.0494,10.103,47600.0
2005-09-21 10:20:00,11.3,11.31,11.29,11.31,58800.0,10.103,10.112,10.0941,10.112,58800.0
2005-09-21 10:25:00,11.31,11.32,11.3,11.3,22800.0,10.112,10.1209,10.103,10.103,22800.0
2005-09-21 10:30:00,11.31,11.37,11.31,11.36,65200.0,10.112,10.1656,10.112,10.1567,65200.0
2005-09-21 10:35:00,11.35,11.35,11.3,11.31,71200.0,10.1477,10.1477,10.103,10.112,71200.0
2005-09-21 10:40:00,11.31,11.32,11.3,11.31,15600.0,10.112,10.1209,10.103,10.112,15600.0
2005-09-21 10:45:00,11.31,11.35,11.31,11.33,58000.0,10.112,10.1477,10.112,10.1298,58000.0
2005-09-21 10:50:00,11.33,11.33,11.29,11.31,85200.0,10.1298,10.1298,10.0941,10.112,85200.0
2005-09-21 10:55:00,11.31,11.33,11.31,11.33,36400.0,10.112,10.1298,10.112,10.1298,36400.0
2005-09-21 11:00:00,11.33,11.35,11.31,11.32,38000.0,10.1298,10.1477,10.112,10.1209,38000.0
2005-09-21 11:05:00,11.31,11.34,11.31,11.32,55200.0,10.112,10.1388,10.112,10.1209,55200.0
2005-09-21 11:10:00,11.31,11.33,11.28,11.3,37200.0,10.112,10.1298,10.0851,10.103,37200.0
2005-09-21 11:15:00,11.3,11.3,11.26,11.27,24000.0,10.103,10.103,10.0673,10.0762,24000.0
2005-09-21 11:20:00,11.27,11.28,11.25,11.26,26400.0,10.0762,10.0851,10.0583,10.0673,26400.0
2005-09-21 11:25:00,11.26,11.3,11.24,11.25,45200.0,10.0673,10.103,10.0494,10.0583,45200.0
2005-09-21 11:30:00,11.25,11.25,11.22,11.24,26800.0,10.0583,10.0583,10.0315,10.0494,26800.0
2005-09-21 11:35:00,11.24,11.24,11.23,11.24,14400.0,10.0494,10.0494,10.0404,10.0494,14400.0
2005-09-21 11:40:00,11.24,11.24,11.24,11.24,24000.0,10.0494,10.0494,10.0494,10.0494,24000.0
2005-09-21 11:45:00,11.24,11.24,11.21,11.22,12000.0,10.0494,10.0494,10.0226,10.0315,12000.0
2005-09-21 11:50:00,11.22,11.22,11.2,11.2,15600.0,10.0315,10.0315,10.0136,10.0136,15600.0
2005-09-21 11:55:00,11.2,11.22,11.2,11.22,17600.0,10.0136,10.0315,10.0136,10.0315,17600.0
2005-09-21 12:00:00,11.22,11.22,11.21,11.21,7600.0,10.0315,10.0315,10.0226,10.0226,7600.0
2005-09-21 12:05:00,11.22,11.22,11.2,11.21,16400.0,10.0315,10.0315,10.0136,10.0226,16400.0
2005-09-21 12:10:00,11.21,11.21,11.21,11.21,6400.0,10.0226,10.0226,10.0226,10.0226,6400.0
2005-09-21 12:15:00,11.21,11.24,11.21,11.24,13200.0,10.0226,10.0494,10.0226,10.0494,13200.0
2005-09-21 12:20:00,11.24,11.24,11.23,11.23,12400.0,10.0494,10.0494,10.0404,10.0404,12400.0
2005-09-21 12:25:00,11.23,11.24,11.22,11.23,10000.0,10.0404,10.0494,10.0315,10.0404,10000.0
2005-09-21 12:30:00,11.22,11.22,11.21,11.21,20400.0,10.0315,10.0315,10.0226,10.0226,20400.0
2005-09-21 12:35:00,11.22,11.22,11.21,11.21,16000.0,10.0315,10.0315,10.0226,10.0226,16000.0
2005-09-21 12:40:00,11.21,11.21,11.2,11.2,31600.0,10.0226,10.0226,10.0136,10.0136,31600.0
2005-09-21 12:45:00,11.2,11.21,11.2,11.2,78800.0,10.0136,10.0226,10.0136,10.0136,78800.0
2005-09-21 12:50:00,11.2,11.21,11.2,11.2,37200.0,10.0136,10.0226,10.0136,10.0136,37200.0
2005-09-21 12:55:00,11.2,11.2,11.19,11.19,42000.0,10.0136,10.0136,10.0047,10.0047,42000.0
2005-09-21 13:00:00,11.19,11.23,11.19,11.22,25600.0,10.0047,10.0404,10.0047,10.0315,25600.0
2005-09-21 13:05:00,11.23,11.23,11.22,11.23,16000.0,10.0404,10.0404,10.0315,10.0404,16000.0
2005-09-21 13:10:00,11.23,11.24,11.23,11.24,11600.0,10.0404,10.0494,10.0404,10.0494,11600.0
2005-09-21 13:15:00,11.24,11.24,11.23,11.23,13600.0,10.0494,10.0494,10.0404,10.0404,13600.0
2005-09-21 13:20:00,11.23,11.23,11.2,11.2,21600.0,10.0404,10.0404,10.0136,10.0136,21600.0
2005-09-21 13:25:00,11.2,11.2,11.19,11.19,30400.0,10.0136,10.0136,10.0047,10.0047,30400.0
2005-09-21 13:30:00,11.19,11.19,11.18,11.19,13600.0,10.0047,10.0047,9.9957,10.0047,13600.0
2005-09-21 13:35:00,11.18,11.19,11.13,11.13,77600.0,9.9957,10.0047,9.951,9.951,77600.0
2005-09-21 13:40:00,11.13,11.14,11.13,11.13,17200.0,9.951,9.96,9.951,9.951,17200.0
2005-09-21 13:45:00,11.14,11.14,11.13,11.14,17200.0,9.96,9.96,9.951,9.96,17200.0
2005-09-21 13:50:00,11.13,11.13,11.1,11.1,41600.0,9.951,9.951,9.9242,9.9242,41600.0
2005-09-21 13:55:00,11.1,11.12,11.1,11.12,28000.0,9.9242,9.9421,9.9242,9.9421,28000.0
2005-09-21 14:00:00,11.12,11.12,11.11,11.12,22400.0,9.9421,9.9421,9.9331,9.9421,22400.0
2005-09-21 14:05:00,11.12,11.12,11.11,11.11,28000.0,9.9421,9.9421,9.9331,9.9331,28000.0
2005-09-21 14:10:00,11.12,11.12,11.11,11.12,38000.0,9.9421,9.9421,9.9331,9.9421,38000.0
2005-09-21 14:15:00,11.11,11.15,11.11,11.15,30000.0,9.9331,9.9689,9.9331,9.9689,30000.0
2005-09-21 14:20:00,11.15,11.18,11.15,11.17,25600.0,9.9689,9.9957,9.9689,9.9868,25600.0
2005-09-21 14:25:00,11.17,11.17,11.16,11.16,28800.0,9.9868,9.9868,9.9778,9.9778,28800.0
2005-09-21 14:30:00,11.16,11.16,11.13,11.15,61200.0,9.9778,9.9778,9.951,9.9689,61200.0
2005-09-21 14:35:00,11.15,11.17,11.15,11.15,31600.0,9.9689,9.9868,9.9689,9.9689,31600.0
2005-09-21 14:40:00,11.15,11.19,11.15,11.17,44400.0,9.9689,10.0047,9.9689,9.9868,44400.0
2005-09-21 14:45:00,11.16,11.17,11.15,11.15,31200.0,9.9778,9.9868,9.9689,9.9689,31200.0
2005-09-21 14:50:00,11.15,11.16,11.14,11.15,40800.0,9.9689,9.9778,9.96,9.9689,40800.0
2005-09-21 14:55:00,11.15,11.18,11.15,11.15,82400.0,9.9689,9.9957,9.9689,9.9689,82400.0
2005-09-21 15:00:00,11.15,11.15,11.13,11.14,23600.0,9.9689,9.9689,9.951,9.96,23600.0
2005-09-21 15:05:00,11.14,11.14,11.11,11.12,44800.0,9.96,9.96,9.9331,9.9421,44800.0
2005-09-21 15:10:00,11.12,11.13,11.11,11.11,49600.0,9.9421,9.951,9.9331,9.9331,49600.0
2005-09-21 15:15:00,11.11,11.13,11.11,11.12,47200.0,9.9331,9.951,9.9331,9.9421,47200.0
2005-09-21 15:20:00,11.12,11.12,11.11,11.11,40000.0,9.9421,9.9421,9.9331,9.9331,40000.0
2005-09-21 15:25:00,11.11,11.12,11.09,11.09,122000.0,9.9331,9.9421,9.9153,9.9153,122000.0
2005-09-21 15:30:00,11.09,11.1,11.09,11.1,75200.0,9.9153,9.9242,9.9153,9.9242,75200.0
2005-09-21 15:35:00,11.1,11.1,11.09,11.09,160400.0,9.9242,9.9242,9.9153,9.9153,160400.0
2005-09-21 15:40:00,11.09,11.09,11.05,11.06,130000.0,9.9153,9.9153,9.8795,9.8884,130000.0
2005-09-21 15:45:00,11.06,11.06,11.05,11.06,59200.0,9.8884,9.8884,9.8795,9.8884,59200.0
2005-09-21 15:50:00,11.06,11.06,11.04,11.05,166800.0,9.8884,9.8884,9.8706,9.8795,166800.0
2005-09-21 15:55:00,11.06,11.06,11.03,11.05,309200.0,9.8884,9.8884,9.8616,9.8795,309200.0
2005-09-22 09:30:00,11.04,11.04,10.95,10.97,234800.0,9.8706,9.8706,9.7901,9.808,234800.0
2005-09-22 09:35:00,10.97,10.97,10.92,10.94,156400.0,9.808,9.808,9.7633,9.7812,156400.0
2005-09-22 09:40:00,10.93,10.93,10.8,10.8,207200.0,9.7722,9.7722,9.656,9.656,207200.0
2005-09-22 09:45:00,10.8,10.86,10.79,10.8,156800.0,9.656,9.7096,9.647,9.656,156800.0
2005-09-22 09:50:00,10.79,10.8,10.61,10.72,544000.0,9.647,9.656,9.4861,9.5845,544000.0
2005-09-22 09:55:00,10.72,10.81,10.71,10.79,158000.0,9.5845,9.6649,9.5755,9.647,158000.0
2005-09-22 10:00:00,10.8,10.94,10.8,10.85,258400.0,9.656,9.7812,9.656,9.7007,258400.0
2005-09-22 10:05:00,10.85,10.89,10.85,10.88,123200.0,9.7007,9.7364,9.7007,9.7275,123200.0
2005-09-22 10:10:00,10.89,10.95,10.88,10.91,79200.0,9.7364,9.7901,9.7275,9.7543,79200.0
2005-09-22 10:15:00,10.9,10.93,10.89,10.9,92800.0,9.7454,9.7722,9.7364,9.7454,92800.0
2005-09-22 10:20:00,10.9,10.9,10.88,10.89,103600.0,9.7454,9.7454,9.7275,9.7364,103600.0
2005-09-22 10:25:00,10.89,10.89,10.86,10.87,114000.0,9.7364,9.7364,9.7096,9.7186,114000.0
2005-09-22 10:30:00,10.87,10.88,10.87,10.88,77200.0,9.7186,9.7275,9.7186,9.7275,77200.0
2005-09-22 10:35:00,10.88,10.9,10.88,10.88,75600.0,9.7275,9.7454,9.7275,9.7275,75600.0
2005-09-22 10:40:00,10.89,10.89,10.84,10.87,36800.0,9.7364,9.7364,9.6917,9.7186,36800.0
2005-09-22 10:45:00,10.85,10.85,10.83,10.83,26400.0,9.7007,9.7007,9.6828,9.6828,26400.0
2005-09-22 10:50:00,10.83,10.85,10.83,10.84,33200.0,9.6828,9.7007,9.6828,9.6917,33200.0
2005-09-22 10:55:00,10.84,10.86,10.83,10.84,115200.0,9.6917,9.7096,9.6828,9.6917,115200.0
2005-09-22 11:00:00,10.84,10.88,10.84,10.87,255200.0,9.6917,9.7275,9.6917,9.7186,255200.0
2005-09-22 11:05:00,10.87,10.95,10.87,10.94,235600.0,9.7186,9.7901,9.7186,9.7812,235600.0
2005-09-22 11:10:00,10.94,10.95,10.89,10.95,345600.0,9.7812,9.7901,9.7364,9.7901,345600.0
2005-09-22 11:15:00,10.95,10.97,10.94,10.94,82400.0,9.7901,9.808,9.7812,9.7812,82400.0
2005-09-22 11:20:00,10.94,10.97,10.94,10.97,20800.0,9.7812,9.808,9.7812,9.808,20800.0
2005-09-22 11:25:00,10.97,10.97,10.91,10.93,113200.0,9.808,9.808,9.7543,9.7722,113200.0
2005-09-22 11:30:00,10.93,10.95,10.9,10.95,69200.0,9.7722,9.7901,9.7454,9.7901,69200.0
2005-09-22 11:35:00,10.94,10.94,10.89,10.9,74400.0,9.7812,9.7812,9.7364,9.7454,74400.0
2005-09-22 11:40:00,10.9,10.9,10.88,10.9,60000.0,9.7454,9.7454,9.7275,9.7454,60000.0
2005-09-22 11:45:00,10.9,10.9,10.88,10.9,104000.0,9.7454,9.7454,9.7275,9.7454,104000.0
2005-09-22 11:50:00,10.92,10.95,10.92,10.94,20800.0,9.7633,9.7901,9.7633,9.7812,20800.0
2005-09-22 11:55:00,10.94,10.95,10.93,10.94,24800.0,9.7812,9.7901,9.7722,9.7812,24800.0
2005-09-22 12:00:00,10.93,10.93,10.88,10.88,106800.0,9.7722,9.7722,9.7275,9.7275,106800.0
2005-09-22 12:05:00,10.88,10.89,10.85,10.85,30000.0,9.7275,9.7364,9.7007,9.7007,30000.0
2005-09-22 12:10:00,10.84,10.85,10.84,10.85,18800.0,9.6917,9.7007,9.6917,9.7007,18800.0
2005-09-22 12:15:00,10.86,10.86,10.85,10.86,3200.0,9.7096,9.7096,9.7007,9.7096,3200.0
2005-09-22 12:20:00,10.86,10.86,10.83,10.83,11600.0,9.7096,9.7096,9.6828,9.6828,11600.0
2005-09-22 12:25:00,10.83,10.83,10.81,10.82,87600.0,9.6828,9.6828,9.6649,9.6739,87600.0
2005-09-22 12:30:00,10.82,10.83,10.8,10.8,23200.0,9.6739,9.6828,9.656,9.656,23200.0
2005-09-22 12:35:00,10.81,10.83,10.8,10.81,40400.0,9.6649,9.6828,9.656,9.6649,40400.0
2005-09-22 12:40:00,10.8,10.82,10.78,10.79,97600.0,9.656,9.6739,9.6381,9.647,97600.0
2005-09-22 12:45:00,10.79,10.81,10.79,10.8,44800.0,9.647,9.6649,9.647,9.656,44800.0
2005-09-22 12:50:00,10.8,10.81,10.79,10.8,34800.0,9.656,9.6649,9.647,9.656,34800.0
2005-09-22 12:55:00,10.8,10.81,10.79,10.8,26000.0,9.656,9.6649,9.647,9.656,26000.0
2005-09-22 13:00:00,10.8,10.81,10.8,10.8,30400.0,9.656,9.6649,9.656,9.656,30400.0
2005-09-22 13:05:00,10.79,10.79,10.78,10.78,134000.0,9.647,9.647,9.6381,9.6381,134000.0
2005-09-22 13:10:00,10.78,10.83,10.78,10.81,54800.0,9.6381,9.6828,9.6381,9.6649,54800.0
2005-09-22 13:15:00,10.81,10.87,10.81,10.87,46000.0,9.6649,9.7186,9.6649,9.7186,46000.0
2005-09-22 13:20:00,10.86,10.87,10.85,10.87,29200.0,9.7096,9.7186,9.7007,9.7186,29200.0
2005-09-22 13:25:00,10.87,10.88,10.87,10.88,17600.0,9.7186,9.7275,9.7186,9.7275,17600.0
2005-09-22 13:30:00,10.87,10.9,10.87,10.9,52000.0,9.7186,9.7454,9.7186,9.7454,52000.0
2005-09-22 13:35:00,10.9,10.93,10.9,10.92,45200.0,9.7454,9.7722,9.7454,9.7633,45200.0
2005-09-22 13:40:00,10.92,10.98,10.92,10.97,57600.0,9.7633,9.8169,9.7633,9.808,57600.0
2005-09-22 13:45:00,10.97,10.99,10.94,10.94,236800.0,9.808,9.8259,9.7812,9.7812,236800.0
2005-09-22 13:50:00,10.94,10.96,10.93,10.95,46400.0,9.7812,9.799,9.7722,9.7901,46400.0
2005-09-22 13:55:00,10.95,10.96,10.93,10.96,16400.0,9.7901,9.799,9.7722,9.799,16400.0
2005-09-22 14:00:00,10.96,10.96,10.93,10.96,19200.0,9.799,9.799,9.7722,9.799,19200.0
2005-09-22 14:05:00,10.96,10.96,10.93,10.94,109200.0,9.799,9.799,9.7722,9.7812,109200.0
2005-09-22 14:10:00,10.95,10.95,10.94,10.95,40400.0,9.7901,9.7901,9.7812,9.7901,40400.0
2005-09-22 14:15:00,10.95,10.99,10.95,10.97,90400.0,9.7901,9.8259,9.7901,9.808,90400.0
2005-09-22 14:20:00,10.97,10.98,10.96,10.97,103200.0,9.808,9.8169,9.799,9.808,103200.0
2005-09-22 14:25:00,10.97,10.99,10.97,10.99,61600.0,9.808,9.8259,9.808,9.8259,61600.0
2005-09-22 14:30:00,10.99,11.02,10.98,11.02,92000.0,9.8259,9.8527,9.8169,9.8527,92000.0
2005-09-22 14:35:00,11.02,11.07,11.0,11.05,188400.0,9.8527,9.8974,9.8348,9.8795,188400.0
2005-09-22 14:40:00,11.05,11.07,11.02,11.03,266000.0,9.8795,9.8974,9.8527,9.8616,266000.0
2005-09-22 14:45:00,11.03,11.06,11.02,11.03,64000.0,9.8616,9.8884,9.8527,9.8616,64000.0
2005-09-22 14:50:00,11.02,11.03,11.01,11.01,96800.0,9.8527,9.8616,9.8437,9.8437,96800.0
2005-09-22 14:55:00,11.02,11.02,11.01,11.02,66000.0,9.8527,9.8527,9.8437,9.8527,66000.0
2005-09-22 15:00:00,11.02,11.03,11.02,11.02,111600.0,9.8527,9.8616,9.8527,9.8527,111600.0
2005-09-22 15:05:00,11.02,11.03,10.96,11.03,75200.0,9.8527,9.8616,9.799,9.8616,75200.0
2005-09-22 15:10:00,11.02,11.04,11.0,11.04,200400.0,9.8527,9.8706,9.8348,9.8706,200400.0
2005-09-22 15:15:00,11.04,11.04,11.02,11.03,88400.0,9.8706,9.8706,9.8527,9.8616,88400.0
2005-09-22 15:20:00,11.03,11.05,11.03,11.05,164000.0,9.8616,9.8795,9.8616,9.8795,164000.0
2005-09-22 15:25:00,11.05,11.05,10.97,10.97,196400.0,9.8795,9.8795,9.808,9.808,196400.0
2005-09-22 15:30:00,10.98,10.98,10.95,10.96,80800.0,9.8169,9.8169,9.7901,9.799,80800.0
2005-09-22 15:35:00,10.96,11.0,10.96,10.99,65200.0,9.799,9.8348,9.799,9.8259,65200.0
2005-09-22 15:40:00,10.99,11.04,10.99,11.03,34400.0,9.8259,9.8706,9.8259,9.8616,34400.0
2005-09-22 15:45:00,11.03,11.03,10.99,11.0,218400.0,9.8616,9.8616,9.8259,9.8348,218400.0
2005-09-22 15:50:00,11.0,11.03,11.0,11.0,220800.0,9.8348,9.8616,9.8348,9.8348,220800.0
2005-09-22 15:55:00,10.99,11.03,10.99,11.0,196400.0,9.8259,9.8616,9.8259,9.8348,196400.0
2005-09-23 09:30:00,11.03,11.03,10.95,10.97,117600.0,9.8616,9.8616,9.7901,9.808,117600.0
2005-09-23 09:35:00,10.99,11.03,10.97,11.0,130000.0,9.8259,9.8616,9.808,9.8348,130000.0
2005-09-23 09:40:00,11.01,11.03,10.97,10.99,49600.0,9.8437,9.8616,9.808,9.8259,49600.0
2005-09-23 09:45:00,10.99,11.02,10.97,11.01,50400.0,9.8259,9.8527,9.808,9.8437,50400.0
2005-09-23 09:50:00,11.0,11.0,10.89,10.93,106400.0,9.8348,9.8348,9.7364,9.7722,106400.0
2005-09-23 09:55:00,10.9,10.9,10.88,10.9,27200.0,9.7454,9.7454,9.7275,9.7454,27200.0
2005-09-23 10:00:00,10.9,10.94,10.9,10.93,48000.0,9.7454,9.7812,9.7454,9.7722,48000.0
2005-09-23 10:05:00,10.93,10.94,10.92,10.94,23600.0,9.7722,9.7812,9.7633,9.7812,23600.0
2005-09-23 10:10:00,10.94,10.96,10.9,10.92,76000.0,9.7812,9.799,9.7454,9.7633,76000.0
2005-09-23 10:15:00,10.91,10.92,10.89,10.89,11200.0,9.7543,9.7633,9.7364,9.7364,11200.0
2005-09-23 10:20:00,10.9,10.95,10.9,10.95,65600.0,9.7454,9.7901,9.7454,9.7901,65600.0
2005-09-23 10:25:00,10.95,11.05,10.95,11.03,102400.0,9.7901,9.8795,9.7901,9.8616,102400.0
2005-09-23 10:30:00,10.93,11.07,10.93,11.04,108000.0,9.7722,9.8974,9.7722,9.8706,108000.0
2005-09-23 10:35:00,11.04,11.04,10.99,11.01,72800.0,9.8706,9.8706,9.8259,9.8437,72800.0
2005-09-23 10:40:00,11.0,11.01,10.97,10.97,32800.0,9.8348,9.8437,9.808,9.808,32800.0
2005-09-23 10:45:00,10.97,10.99,10.97,10.98,28400.0,9.808,9.8259,9.808,9.8169,28400.0
2005-09-23 10:50:00,10.99,11.01,10.99,11.01,26400.0,9.8259,9.8437,9.8259,9.8437,26400.0
2005-09-23 10:55:00,11.01,11.02,11.01,11.02,13200.0,9.8437,9.8527,9.8437,9.8527,13200.0
2005-09-23 11:00:00,11.02,11.02,11.01,11.01,34400.0,9.8527,9.8527,9.8437,9.8437,34400.0
2005-09-23 11:05:00,11.01,11.01,11.01,11.01,34400.0,9.8437,9.8437,9.8437,9.8437,34400.0
2005-09-23 11:10:00,11.01,11.01,11.0,11.0,94000.0,9.8437,9.8437,9.8348,9.8348,94000.0
2005-09-23 11:15:00,11.01,11.03,11.0,11.02,50000.0,9.8437,9.8616,9.8348,9.8527,50000.0
2005-09-23 11:20:00,11.03,11.07,11.02,11.05,24800.0,9.8616,9.8974,9.8527,9.8795,24800.0
2005-09-23 11:25:00,11.04,11.05,11.02,11.02,19200.0,9.8706,9.8795,9.8527,9.8527,19200.0
2005-09-23 11:30:00,11.02,11.02,11.01,11.01,10400.0,9.8527,9.8527,9.8437,9.8437,10400.0
2005-09-23 11:35:00,11.01,11.04,11.01,11.03,75600.0,9.8437,9.8706,9.8437,9.8616,75600.0
2005-09-23 11:40:00,11.01,11.05,11.01,11.02,47200.0,9.8437,9.8795,9.8437,9.8527,47200.0
2005-09-23 11:45:00,11.02,11.03,11.01,11.02,8800.0,9.8527,9.8616,9.8437,9.8527,8800.0
2005-09-23 11:50:00,11.02,11.05,11.01,11.02,79200.0,9.8527,9.8795,9.8437,9.8527,79200.0
2005-09-23 11:55:00,11.02,11.04,11.01,11.01,48000.0,9.8527,9.8706,9.8437,9.8437,48000.0
2005-09-23 12:00:00,11.01,11.02,11.0,11.0,12800.0,9.8437,9.8527,9.8348,9.8348,12800.0
2005-09-23 12:05:00,11.0,11.01,10.99,10.99,31600.0,9.8348,9.8437,9.8259,9.8259,31600.0
2005-09-23 12:10:00,10.99,11.0,10.99,10.99,32000.0,9.8259,9.8348,9.8259,9.8259,32000.0
2005-09-23 12:15:00,10.99,11.01,10.99,11.0,24400.0,9.8259,9.8437,9.8259,9.8348,24400.0
2005-09-23 12:20:00,11.0,11.01,11.0,11.0,9200.0,9.8348,9.8437,9.8348,9.8348,9200.0
2005-09-23 12:25:00,11.01,11.01,10.99,10.99,8000.0,9.8437,9.8437,9.8259,9.8259,8000.0
2005-09-23 12:30:00,10.99,10.99,10.99,10.99,7200.0,9.8259,9.8259,9.8259,9.8259,7200.0
2005-09-23 12:35:00,10.99,11.0,10.99,10.99,9200.0,9.8259,9.8348,9.8259,9.8259,9200.0
2005-09-23 12:40:00,10.99,10.99,10.99,10.99,52000.0,9.8259,9.8259,9.8259,9.8259,52000.0
2005-09-23 12:45:00,11.0,11.0,10.99,10.99,7200.0,9.8348,9.8348,9.8259,9.8259,7200.0
2005-09-23 12:50:00,10.99,11.0,10.99,10.99,8800.0,9.8259,9.8348,9.8259,9.8259,8800.0
2005-09-23 12:55:00,10.99,11.01,10.99,11.0,8000.0,9.8259,9.8437,9.8259,9.8348,8000.0
2005-09-23 13:00:00,11.0,11.0,11.0,11.0,7600.0,9.8348,9.8348,9.8348,9.8348,7600.0
2005-09-23 13:05:00,11.0,11.03,11.0,11.03,20400.0,9.8348,9.8616,9.8348,9.8616,20400.0
2005-09-23 13:10:00,11.03,11.03,11.0,11.0,12000.0,9.8616,9.8616,9.8348,9.8348,12000.0
2005-09-23 13:15:00,11.0,11.03,11.0,11.01,25600.0,9.8348,9.8616,9.8348,9.8437,25600.0
2005-09-23 13:20:00,11.01,11.02,11.01,11.01,13600.0,9.8437,9.8527,9.8437,9.8437,13600.0
2005-09-23 13:25:00,11.01,11.02,10.99,10.99,10400.0,9.8437,9.8527,9.8259,9.8259,10400.0
2005-09-23 13:30:00,11.0,11.01,10.99,11.0,9600.0,9.8348,9.8437,9.8259,9.8348,9600.0
2005-09-23 13:35:00,11.0,11.03,11.0,11.03,19200.0,9.8348,9.8616,9.8348,9.8616,19200.0
2005-09-23 13:40:00,11.02,11.03,11.0,11.02,52800.0,9.8527,9.8616,9.8348,9.8527,52800.0
2005-09-23 13:45:00,11.02,11.03,11.01,11.03,60400.0,9.8527,9.8616,9.8437,9.8616,60400.0
2005-09-23 13:50:00,11.03,11.04,11.02,11.04,32400.0,9.8616,9.8706,9.8527,9.8706,32400.0
2005-09-23 13:55:00,11.03,11.05,11.03,11.05,62400.0,9.8616,9.8795,9.8616,9.8795,62400.0
2005-09-23 14:00:00,11.05,11.05,11.03,11.04,13600.0,9.8795,9.8795,9.8616,9.8706,13600.0
2005-09-23 14:05:00,11.04,11.11,11.04,11.08,41200.0,9.8706,9.9331,9.8706,9.9063,41200.0
2005-09-23 14:10:00,11.07,11.08,11.06,11.06,14800.0,9.8974,9.9063,9.8884,9.8884,14800.0
2005-09-23 14:15:00,11.06,11.06,11.03,11.04,25600.0,9.8884,9.8884,9.8616,9.8706,25600.0
2005-09-23 14:20:00,11.04,11.06,11.04,11.06,14800.0,9.8706,9.8884,9.8706,9.8884,14800.0
2005-09-23 14:25:00,11.06,11.08,11.04,11.04,13600.0,9.8884,9.9063,9.8706,9.8706,13600.0
2005-09-23 14:30:00,11.04,11.06,11.04,11.05,16000.0,9.8706,9.8884,9.8706,9.8795,16000.0
2005-09-23 14:35:00,11.05,11.05,11.03,11.04,20400.0,9.8795,9.8795,9.8616,9.8706,20400.0
2005-09-23 14:40:00,11.04,11.06,11.03,11.06,30400.0,9.8706,9.8884,9.8616,9.8884,30400.0
2005-09-23 14:45:00,11.05,11.08,11.05,11.07,15200.0,9.8795,9.9063,9.8795,9.8974,15200.0
2005-09-23 14:50:00,11.08,11.08,11.06,11.08,13200.0,9.9063,9.9063,9.8884,9.9063,13200.0
2005-09-23 14:55:00,11.09,11.1,11.08,11.09,40000.0,9.9153,9.9242,9.9063,9.9153,40000.0
2005-09-23 15:00:00,11.08,11.1,11.08,11.09,25600.0,9.9063,9.9242,9.9063,9.9153,25600.0
2005-09-23 15:05:00,11.09,11.1,11.08,11.09,27600.0,9.9153,9.9242,9.9063,9.9153,27600.0
2005-09-23 15:10:00,11.1,11.1,11.09,11.09,28400.0,9.9242,9.9242,9.9153,9.9153,28400.0
2005-09-23 15:15:00,11.09,11.11,11.09,11.1,20000.0,9.9153,9.9331,9.9153,9.9242,20000.0
2005-09-23 15:20:00,11.1,11.1,11.1,11.1,19600.0,9.9242,9.9242,9.9242,9.9242,19600.0
2005-09-23 15:25:00,11.1,11.11,11.1,11.1,10400.0,9.9242,9.9331,9.9242,9.9242,10400.0
2005-09-23 15:30:00,11.1,11.1,11.08,11.08,177200.0,9.9242,9.9242,9.9063,9.9063,177200.0
2005-09-23 15:35:00,11.08,11.09,11.08,11.09,36000.0,9.9063,9.9153,9.9063,9.9153,36000.0
2005-09-23 15:40:00,11.09,11.09,11.09,11.09,76000.0,9.9153,9.9153,9.9153,9.9153,76000.0
2005-09-23 15:45:00,11.09,11.1,11.09,11.1,54400.0,9.9153,9.9242,9.9153,9.9242,54400.0
2005-09-23 15:50:00,11.1,11.11,11.09,11.1,102000.0,9.9242,9.9331,9.9153,9.9242,102000.0
2005-09-23 15:55:00,11.1,11.12,11.1,11.1,209200.0,9.9242,9.9421,9.9242,9.9242,209200.0
2005-09-26 09:30:00,11.2,11.24,11.19,11.24,184800.0,10.0136,10.0494,10.0047,10.0494,184800.0
2005-09-26 09:35:00,11.22,11.23,11.13,11.13,50400.0,10.0315,10.0404,9.951,9.951,50400.0
2005-09-26 09:40:00,11.13,11.14,11.1,11.12,202400.0,9.951,9.96,9.9242,9.9421,202400.0
2005-09-26 09:45:00,11.13,11.14,11.12,11.13,29600.0,9.951,9.96,9.9421,9.951,29600.0
2005-09-26 09:50:00,11.13,11.15,11.13,11.13,55600.0,9.951,9.9689,9.951,9.951,55600.0
2005-09-26 09:55:00,11.13,11.16,11.13,11.16,42000.0,9.951,9.9778,9.951,9.9778,42000.0
2005-09-26 10:00:00,11.17,11.2,11.15,11.15,109200.0,9.9868,10.0136,9.9689,9.9689,109200.0
2005-09-26 10:05:00,11.14,11.19,11.14,11.17,40000.0,9.96,10.0047,9.96,9.9868,40000.0
2005-09-26 10:10:00,11.17,11.19,11.17,11.17,53200.0,9.9868,10.0047,9.9868,9.9868,53200.0
2005-09-26 10:15:00,11.17,11.19,11.15,11.19,79600.0,9.9868,10.0047,9.9689,10.0047,79600.0
2005-09-26 10:20:00,11.19,11.2,11.17,11.2,32000.0,10.0047,10.0136,9.9868,10.0136,32000.0
2005-09-26 10:25:00,11.21,11.22,11.19,11.19,80800.0,10.0226,10.0315,10.0047,10.0047,80800.0
2005-09-26 10:30:00,11.19,11.19,11.17,11.19,52000.0,10.0047,10.0047,9.9868,10.0047,52000.0
2005-09-26 10:35:00,11.19,11.19,11.18,11.18,46800.0,10.0047,10.0047,9.9957,9.9957,46800.0
2005-09-26 10:40:00,11.19,11.19,11.18,11.18,32000.0,10.0047,10.0047,9.9957,9.9957,32000.0
2005-09-26 10:45:00,11.18,11.19,11.17,11.18,32400.0,9.9957,10.0047,9.9868,9.9957,32400.0
2005-09-26 10:50:00,11.19,11.2,11.19,11.2,29600.0,10.0047,10.0136,10.0047,10.0136,29600.0
2005-09-26 10:55:00,11.21,11.27,11.21,11.24,94000.0,10.0226,10.0762,10.0226,10.0494,94000.0
2005-09-26 11:00:00,11.24,11.27,11.23,11.27,126400.0,10.0494,10.0762,10.0404,10.0762,126400.0
2005-09-26 11:05:00,11.26,11.27,11.25,11.27,62000.0,10.0673,10.0762,10.0583,10.0762,62000.0
2005-09-26 11:10:00,11.26,11.27,11.24,11.26,169600.0,10.0673,10.0762,10.0494,10.0673,169600.0
2005-09-26 11:15:00,11.26,11.26,11.25,11.25,17600.0,10.0673,10.0673,10.0583,10.0583,17600.0
2005-09-26 11:20:00,11.26,11.26,11.25,11.25,63200.0,10.0673,10.0673,10.0583,10.0583,63200.0
2005-09-26 11:25:00,11.26,11.26,11.24,11.25,43200.0,10.0673,10.0673,10.0494,10.0583,43200.0
2005-09-26 11:30:00,11.26,11.26,11.25,11.25,24400.0,10.0673,10.0673,10.0583,10.0583,24400.0
2005-09-26 11:35:00,11.26,11.26,11.25,11.25,62800.0,10.0673,10.0673,10.0583,10.0583,62800.0
2005-09-26 11:40:00,11.26,11.26,11.25,11.25,42400.0,10.0673,10.0673,10.0583,10.0583,42400.0
2005-09-26 11:45:00,11.26,11.26,11.25,11.26,52400.0,10.0673,10.0673,10.0583,10.0673,52400.0
2005-09-26 11:50:00,11.26,11.26,11.25,11.25,16000.0,10.0673,10.0673,10.0583,10.0583,16000.0
2005-09-26 11:55:00,11.25,11.26,11.25,11.25,60400.0,10.0583,10.0673,10.0583,10.0583,60400.0
2005-09-26 12:00:00,11.25,11.25,11.24,11.24,64400.0,10.0583,10.0583,10.0494,10.0494,64400.0
2005-09-26 12:05:00,11.24,11.25,11.24,11.25,9200.0,10.0494,10.0583,10.0494,10.0583,9200.0
2005-09-26 12:10:00,11.25,11.32,11.25,11.31,307200.0,10.0583,10.1209,10.0583,10.112,307200.0
2005-09-26 12:15:00,11.31,11.31,11.27,11.28,220400.0,10.112,10.112,10.0762,10.0851,220400.0
2005-09-26 12:20:00,11.28,11.32,11.27,11.31,139200.0,10.0851,10.1209,10.0762,10.112,139200.0
2005-09-26 12:25:00,11.31,11.31,11.3,11.31,52400.0,10.112,10.112,10.103,10.112,52400.0
2005-09-26 12:30:00,11.31,11.31,11.3,11.3,68800.0,10.112,10.112,10.103,10.103,68800.0
2005-09-26 12:35:00,11.3,11.31,11.3,11.31,79600.0,10.103,10.112,10.103,10.112,79600.0
2005-09-26 12:40:00,11.3,11.31,11.3,11.3,90400.0,10.103,10.112,10.103,10.103,90400.0
2005-09-26 12:45:00,11.3,11.3,11.26,11.26,96800.0,10.103,10.103,10.0673,10.0673,96800.0
2005-09-26 12:50:00,11.26,11.28,11.26,11.28,18800.0,10.0673,10.0851,10.0673,10.0851,18800.0
2005-09-26 12:55:00,11.28,11.28,11.26,11.26,44000.0,10.0851,10.0851,10.0673,10.0673,44000.0
2005-09-26 13:00:00,11.26,11.26,11.24,11.24,66800.0,10.0673,10.0673,10.0494,10.0494,66800.0
2005-09-26 13:05:00,11.24,11.25,11.22,11.24,48400.0,10.0494,10.0583,10.0315,10.0494,48400.0
2005-09-26 13:10:00,11.25,11.25,11.25,11.25,20400.0,10.0583,10.0583,10.0583,10.0583,20400.0
2005-09-26 13:15:00,11.25,11.25,11.22,11.22,96400.0,10.0583,10.0583,10.0315,10.0315,96400.0
2005-09-26 13:20:00,11.22,11.22,11.19,11.19,27600.0,10.0315,10.0315,10.0047,10.0047,27600.0
2005-09-26 13:25:00,11.2,11.23,11.2,11.22,42000.0,10.0136,10.0404,10.0136,10.0315,42000.0
2005-09-26 13:30:00,11.23,11.27,11.23,11.27,42000.0,10.0404,10.0762,10.0404,10.0762,42000.0
2005-09-26 13:35:00,11.26,11.26,11.24,11.26,41200.0,10.0673,10.0673,10.0494,10.0673,41200.0
2005-09-26 13:40:00,11.26,11.29,11.25,11.29,54800.0,10.0673,10.0941,10.0583,10.0941,54800.0
2005-09-26 13:45:00,11.29,11.29,11.28,11.29,51200.0,10.0941,10.0941,10.0851,10.0941,51200.0
2005-09-26 13:50:00,11.29,11.32,11.29,11.31,35200.0,10.0941,10.1209,10.0941,10.112,35200.0
2005-09-26 13:55:00,11.3,11.31,11.26,11.27,113600.0,10.103,10.112,10.0673,10.0762,113600.0
2005-09-26 14:00:00,11.28,11.29,11.28,11.29,20400.0,10.0851,10.0941,10.0851,10.0941,20400.0
2005-09-26 14:05:00,11.29,11.31,11.29,11.3,63200.0,10.0941,10.112,10.0941,10.103,63200.0
2005-09-26 14:10:00,11.3,11.31,11.26,11.27,54800.0,10.103,10.112,10.0673,10.0762,54800.0
2005-09-26 14:15:00,11.27,11.27,11.24,11.26,66000.0,10.0762,10.0762,10.0494,10.0673,66000.0
2005-09-26 14:20:00,11.26,11.26,11.24,11.24,117200.0,10.0673,10.0673,10.0494,10.0494,117200.0
2005-09-26 14:25:00,11.24,11.24,11.21,11.22,144000.0,10.0494,10.0494,10.0226,10.0315,144000.0
2005-09-26 14:30:00,11.22,11.24,11.17,11.17,261200.0,10.0315,10.0494,9.9868,9.9868,261200.0
2005-09-26 14:35:00,11.17,11.21,11.17,11.21,99600.0,9.9868,10.0226,9.9868,10.0226,99600.0
2005-09-26 14:40:00,11.21,11.21,11.19,11.2,128800.0,10.0226,10.0226,10.0047,10.0136,128800.0
2005-09-26 14:45:00,11.2,11.21,11.17,11.2,81200.0,10.0136,10.0226,9.9868,10.0136,81200.0
2005-09-26 14:50:00,11.2,11.22,11.2,11.22,52000.0,10.0136,10.0315,10.0136,10.0315,52000.0
2005-09-26 14:55:00,11.22,11.23,11.2,11.21,70400.0,10.0315,10.0404,10.0136,10.0226,70400.0
2005-09-26 15:00:00,11.21,11.22,11.21,11.22,23600.0,10.0226,10.0315,10.0226,10.0315,23600.0
2005-09-26 15:05:00,11.22,11.24,11.22,11.24,24800.0,10.0315,10.0494,10.0315,10.0494,24800.0
2005-09-26 15:10:00,11.24,11.27,11.24,11.26,52000.0,10.0494,10.0762,10.0494,10.0673,52000.0
2005-09-26 15:15:00,11.26,11.27,11.24,11.24,43200.0,10.0673,10.0762,10.0494,10.0494,43200.0
2005-09-26 15:20:00,11.25,11.25,11.23,11.24,98400.0,10.0583,10.0583,10.0404,10.0494,98400.0
2005-09-26 15:25:00,11.24,11.24,11.24,11.24,28400.0,10.0494,10.0494,10.0494,10.0494,28400.0
2005-09-26 15:30:00,11.24,11.25,11.22,11.25,94000.0,10.0494,10.0583,10.0315,10.0583,94000.0
2005-09-26 15:35:00,11.25,11.26,11.21,11.24,60000.0,10.0583,10.0673,10.0226,10.0494,60000.0
2005-09-26 15:40:00,11.24,11.25,11.21,11.24,104400.0,10.0494,10.0583,10.0226,10.0494,104400.0
2005-09-26 15:45:00,11.24,11.24,11.22,11.24,106400.0,10.0494,10.0494,10.0315,10.0494,106400.0
2005-09-26 15:50:00,11.24,11.24,11.22,11.22,62800.0,10.0494,10.0494,10.0315,10.0315,62800.0
2005-09-26 15:55:00,11.22,11.25,11.21,11.24,81200.0,10.0315,10.0583,10.0226,10.0494,81200.0
2005-09-27 09:30:00,11.3,11.3,11.24,11.26,112000.0,10.103,10.103,10.0494,10.0673,112000.0
2005-09-27 09:35:00,11.25,11.25,11.22,11.23,86000.0,10.0583,10.0583,10.0315,10.0404,86000.0
2005-09-27 09:40:00,11.23,11.26,11.23,11.25,200800.0,10.0404,10.0673,10.0404,10.0583,200800.0
2005-09-27 09:45:00,11.24,11.25,11.22,11.24,205200.0,10.0494,10.0583,10.0315,10.0494,205200.0
2005-09-27 09:50:00,11.24,11.25,11.24,11.25,34400.0,10.0494,10.0583,10.0494,10.0583,34400.0
2005-09-27 09:55:00,11.25,11.25,11.24,11.24,13200.0,10.0583,10.0583,10.0494,10.0494,13200.0
2005-09-27 10:00:00,11.24,11.25,11.22,11.24,84800.0,10.0494,10.0583,10.0315,10.0494,84800.0
2005-09-27 10:05:00,11.25,11.26,11.22,11.24,90400.0,10.0583,10.0673,10.0315,10.0494,90400.0
2005-09-27 10:10:00,11.24,11.26,11.23,11.25,75600.0,10.0494,10.0673,10.0404,10.0583,75600.0
2005-09-27 10:15:00,11.24,11.26,11.23,11.24,506000.0,10.0494,10.0673,10.0404,10.0494,506000.0
2005-09-27 10:20:00,11.25,11.25,11.23,11.25,166000.0,10.0583,10.0583,10.0404,10.0583,166000.0
2005-09-27 10:25:00,11.24,11.25,11.24,11.25,282800.0,10.0494,10.0583,10.0494,10.0583,282800.0
2005-09-27 10:30:00,11.25,11.29,11.24,11.28,330800.0,10.0583,10.0941,10.0494,10.0851,330800.0
2005-09-27 10:35:00,11.29,11.34,11.28,11.28,184800.0,10.0941,10.1388,10.0851,10.0851,184800.0
2005-09-27 10:40:00,11.28,11.29,11.27,11.29,161200.0,10.0851,10.0941,10.0762,10.0941,161200.0
2005-09-27 10:45:00,11.29,11.29,11.25,11.27,136400.0,10.0941,10.0941,10.0583,10.0762,136400.0
2005-09-27 10:50:00,11.27,11.27,11.26,11.26,69600.0,10.0762,10.0762,10.0673,10.0673,69600.0
2005-09-27 10:55:00,11.26,11.26,11.25,11.25,38800.0,10.0673,10.0673,10.0583,10.0583,38800.0
2005-09-27 11:00:00,11.25,11.25,11.24,11.25,191200.0,10.0583,10.0583,10.0494,10.0583,191200.0
2005-09-27 11:05:00,11.26,11.26,11.24,11.24,83600.0,10.0673,10.0673,10.0494,10.0494,83600.0
2005-09-27 11:10:00,11.24,11.25,11.24,11.24,24400.0,10.0494,10.0583,10.0494,10.0494,24400.0
2005-09-27 11:15:00,11.24,11.25,11.24,11.25,28800.0,10.0494,10.0583,10.0494,10.0583,28800.0
2005-09-27 11:20:00,11.26,11.26,11.25,11.25,18400.0,10.0673,10.0673,10.0583,10.0583,18400.0
2005-09-27 11:25:00,11.26,11.26,11.25,11.25,23200.0,10.0673,10.0673,10.0583,10.0583,23200.0
2005-09-27 11:30:00,11.25,11.26,11.25,11.26,25600.0,10.0583,10.0673,10.0583,10.0673,25600.0
2005-09-27 11:35:00,11.27,11.28,11.26,11.26,48000.0,10.0762,10.0851,10.0673,10.0673,48000.0
2005-09-27 11:40:00,11.26,11.27,11.26,11.26,4400.0,10.0673,10.0762,10.0673,10.0673,4400.0
2005-09-27 11:45:00,11.26,11.28,11.26,11.27,26000.0,10.0673,10.0851,10.0673,10.0762,26000.0
2005-09-27 11:50:00,11.28,11.29,11.28,11.28,93600.0,10.0851,10.0941,10.0851,10.0851,93600.0
2005-09-27 11:55:00,11.28,11.3,11.28,11.29,62000.0,10.0851,10.103,10.0851,10.0941,62000.0
2005-09-27 12:00:00,11.28,11.3,11.28,11.29,58400.0,10.0851,10.103,10.0851,10.0941,58400.0
2005-09-27 12:05:00,11.29,11.29,11.29,11.29,3600.0,10.0941,10.0941,10.0941,10.0941,3600.0
2005-09-27 12:10:00,11.29,11.3,11.29,11.3,159200.0,10.0941,10.103,10.0941,10.103,159200.0
2005-09-27 12:15:00,11.3,11.31,11.3,11.31,32000.0,10.103,10.112,10.103,10.112,32000.0
2005-09-27 12:20:00,11.31,11.32,11.31,11.31,18800.0,10.112,10.1209,10.112,10.112,18800.0
2005-09-27 12:25:00,11.31,11.31,11.31,11.31,5600.0,10.112,10.112,10.112,10.112,5600.0
2005-09-27 12:30:00,11.31,11.31,11.31,11.31,17600.0,10.112,10.112,10.112,10.112,17600.0
2005-09-27 12:35:00,11.31,11.31,11.31,11.31,27200.0,10.112,10.112,10.112,10.112,27200.0
2005-09-27 12:40:00,11.31,11.31,11.31,11.31,24000.0,10.112,10.112,10.112,10.112,24000.0
2005-09-27 12:45:00,11.31,11.31,11.3,11.31,16400.0,10.112,10.112,10.103,10.112,16400.0
2005-09-27 12:50:00,11.31,11.31,11.3,11.31,16400.0,10.112,10.112,10.103,10.112,16400.0
2005-09-27 12:55:00,11.31,11.31,11.3,11.31,18000.0,10.112,10.112,10.103,10.112,18000.0
2005-09-27 13:00:00,11.31,11.32,11.31,11.31,54800.0,10.112,10.1209,10.112,10.112,54800.0
2005-09-27 13:05:00,11.31,11.32,11.31,11.32,9200.0,10.112,10.1209,10.112,10.1209,9200.0
2005-09-27 13:10:00,11.31,11.31,11.31,11.31,72000.0,10.112,10.112,10.112,10.112,72000.0
2005-09-27 13:15:00,11.31,11.31,11.3,11.31,106800.0,10.112,10.112,10.103,10.112,106800.0
2005-09-27 13:20:00,11.3,11.3,11.24,11.25,50000.0,10.103,10.103,10.0494,10.0583,50000.0
2005-09-27 13:25:00,11.27,11.28,11.26,11.27,11200.0,10.0762,10.0851,10.0673,10.0762,11200.0
2005-09-27 13:30:00,11.27,11.29,11.26,11.26,30800.0,10.0762,10.0941,10.0673,10.0673,30800.0
2005-09-27 13:35:00,11.26,11.27,11.25,11.27,34000.0,10.0673,10.0762,10.0583,10.0762,34000.0
2005-09-27 13:40:00,11.27,11.27,11.27,11.27,0.0,10.0762,10.0762,10.0762,10.0762,0.0
2005-09-27 13:45:00,11.27,11.27,11.26,11.27,9200.0,10.0762,10.0762,10.0673,10.0762,9200.0
2005-09-27 13:50:00,11.27,11.27,11.26,11.26,24800.0,10.0762,10.0762,10.0673,10.0673,24800.0
2005-09-27 13:55:00,11.26,11.28,11.26,11.26,56800.0,10.0673,10.0851,10.0673,10.0673,56800.0
2005-09-27 14:00:00,11.26,11.31,11.26,11.3,47200.0,10.0673,10.112,10.0673,10.103,47200.0
2005-09-27 14:05:00,11.3,11.3,11.28,11.28,72800.0,10.103,10.103,10.0851,10.0851,72800.0
2005-09-27 14:10:00,11.28,11.29,11.28,11.28,135200.0,10.0851,10.0941,10.0851,10.0851,135200.0
2005-09-27 14:15:00,11.29,11.29,11.28,11.29,23200.0,10.0941,10.0941,10.0851,10.0941,23200.0
2005-09-27 14:20:00,11.29,11.29,11.27,11.27,64000.0,10.0941,10.0941,10.0762,10.0762,64000.0
2005-09-27 14:25:00,11.28,11.3,11.28,11.29,41600.0,10.0851,10.103,10.0851,10.0941,41600.0
2005-09-27 14:30:00,11.29,11.3,11.28,11.28,101600.0,10.0941,10.103,10.0851,10.0851,101600.0
2005-09-27 14:35:00,11.28,11.29,11.27,11.29,56400.0,10.0851,10.0941,10.0762,10.0941,56400.0
2005-09-27 14:40:00,11.29,11.29,11.28,11.29,27600.0,10.0941,10.0941,10.0851,10.0941,27600.0
2005-09-27 14:45:00,11.29,11.33,11.29,11.31,194400.0,10.0941,10.1298,10.0941,10.112,194400.0
2005-09-27 14:50:00,11.31,11.33,11.31,11.31,74800.0,10.112,10.1298,10.112,10.112,74800.0
2005-09-27 14:55:00,11.33,11.37,11.3,11.35,128000.0,10.1298,10.1656,10.103,10.1477,128000.0
2005-09-27 15:00:00,11.35,11.39,11.31,11.37,113200.0,10.1477,10.1835,10.112,10.1656,113200.0
2005-09-27 15:05:00,11.37,11.41,11.37,11.4,141600.0,10.1656,10.2014,10.1656,10.1924,141600.0
2005-09-27 15:10:00,11.4,11.4,11.37,11.37,98000.0,10.1924,10.1924,10.1656,10.1656,98000.0
2005-09-27 15:15:00,11.38,11.38,11.37,11.38,42400.0,10.1745,10.1745,10.1656,10.1745,42400.0
2005-09-27 15:20:00,11.38,11.4,11.38,11.39,88800.0,10.1745,10.1924,10.1745,10.1835,88800.0
2005-09-27 15:25:00,11.39,11.41,11.39,11.4,138000.0,10.1835,10.2014,10.1835,10.1924,138000.0
2005-09-27 15:30:00,11.39,11.4,11.39,11.39,109200.0,10.1835,10.1924,10.1835,10.1835,109200.0
2005-09-27 15:35:00,11.39,11.39,11.35,11.35,85600.0,10.1835,10.1835,10.1477,10.1477,85600.0
2005-09-27 15:40:00,11.35,11.35,11.32,11.35,97600.0,10.1477,10.1477,10.1209,10.1477,97600.0
2005-09-27 15:45:00,11.35,11.37,11.33,11.34,122400.0,10.1477,10.1656,10.1298,10.1388,122400.0
2005-09-27 15:50:00,11.34,11.35,11.31,11.31,111200.0,10.1388,10.1477,10.112,10.112,111200.0
2005-09-27 15:55:00,11.31,11.34,11.31,11.33,207600.0,10.112,10.1388,10.112,10.1298,207600.0
2005-09-28 09:30:00,11.37,11.38,11.29,11.31,70000.0,10.1656,10.1745,10.0941,10.112,70000.0
2005-09-28 09:35:00,11.3,11.32,11.28,11.29,50000.0,10.103,10.1209,10.0851,10.0941,50000.0
2005-09-28 09:40:00,11.29,11.3,11.25,11.25,70000.0,10.0941,10.103,10.0583,10.0583,70000.0
2005-09-28 09:45:00,11.25,11.26,11.2,11.22,50800.0,10.0583,10.0673,10.0136,10.0315,50800.0
2005-09-28 09:50:00,11.23,11.29,11.22,11.29,98400.0,10.0404,10.0941,10.0315,10.0941,98400.0
2005-09-28 09:55:00,11.29,11.37,11.28,11.35,62000.0,10.0941,10.1656,10.0851,10.1477,62000.0
2005-09-28 10:00:00,11.35,11.39,11.28,11.29,81600.0,10.1477,10.1835,10.0851,10.0941,81600.0
2005-09-28 10:05:00,11.3,11.32,11.29,11.29,40800.0,10.103,10.1209,10.0941,10.0941,40800.0
2005-09-28 10:10:00,11.3,11.31,11.3,11.31,24000.0,10.103,10.112,10.103,10.112,24000.0
2005-09-28 10:15:00,11.31,11.31,11.29,11.29,20000.0,10.112,10.112,10.0941,10.0941,20000.0
2005-09-28 10:20:00,11.3,11.36,11.3,11.36,82000.0,10.103,10.1567,10.103,10.1567,82000.0
2005-09-28 10:25:00,11.35,11.36,11.33,11.33,26800.0,10.1477,10.1567,10.1298,10.1298,26800.0
2005-09-28 10:30:00,11.34,11.39,11.34,11.35,79200.0,10.1388,10.1835,10.1388,10.1477,79200.0
2005-09-28 10:35:00,11.35,11.35,11.35,11.35,10800.0,10.1477,10.1477,10.1477,10.1477,10800.0
2005-09-28 10:40:00,11.35,11.36,11.31,11.35,66000.0,10.1477,10.1567,10.112,10.1477,66000.0
2005-09-28 10:45:00,11.36,11.38,11.35,11.38,119600.0,10.1567,10.1745,10.1477,10.1745,119600.0
2005-09-28 10:50:00,11.38,11.38,11.37,11.37,12400.0,10.1745,10.1745,10.1656,10.1656,12400.0
2005-09-28 10:55:00,11.37,11.37,11.35,11.36,37200.0,10.1656,10.1656,10.1477,10.1567,37200.0
2005-09-28 11:00:00,11.36,11.37,11.35,11.36,47200.0,10.1567,10.1656,10.1477,10.1567,47200.0
2005-09-28 11:05:00,11.36,11.36,11.35,11.36,32400.0,10.1567,10.1567,10.1477,10.1567,32400.0
2005-09-28 11:10:00,11.36,11.36,11.35,11.35,10000.0,10.1567,10.1567,10.1477,10.1477,10000.0
2005-09-28 11:15:00,11.35,11.36,11.35,11.36,9200.0,10.1477,10.1567,10.1477,10.1567,9200.0
2005-09-28 11:20:00,11.36,11.36,11.34,11.34,84400.0,10.1567,10.1567,10.1388,10.1388,84400.0
2005-09-28 11:25:00,11.35,11.36,11.35,11.35,40800.0,10.1477,10.1567,10.1477,10.1477,40800.0
2005-09-28 11:30:00,11.35,11.35,11.33,11.33,99600.0,10.1477,10.1477,10.1298,10.1298,99600.0
2005-09-28 11:35:00,11.33,11.35,11.33,11.34,50800.0,10.1298,10.1477,10.1298,10.1388,50800.0
2005-09-28 11:40:00,11.34,11.34,11.33,11.33,78800.0,10.1388,10.1388,10.1298,10.1298,78800.0
2005-09-28 11:45:00,11.32,11.33,11.32,11.33,36000.0,10.1209,10.1298,10.1209,10.1298,36000.0
2005-09-28 11:50:00,11.33,11.35,11.33,11.34,25600.0,10.1298,10.1477,10.1298,10.1388,25600.0
2005-09-28 11:55:00,11.34,11.34,11.34,11.34,18400.0,10.1388,10.1388,10.1388,10.1388,18400.0
2005-09-28 12:00:00,11.34,11.35,11.34,11.35,52800.0,10.1388,10.1477,10.1388,10.1477,52800.0
2005-09-28 12:05:00,11.34,11.34,11.34,11.34,11600.0,10.1388,10.1388,10.1388,10.1388,11600.0
2005-09-28 12:10:00,11.34,11.34,11.31,11.32,62800.0,10.1388,10.1388,10.112,10.1209,62800.0
2005-09-28 12:15:00,11.33,11.33,11.27,11.29,238800.0,10.1298,10.1298,10.0762,10.0941,238800.0
2005-09-28 12:20:00,11.3,11.3,11.29,11.3,16400.0,10.103,10.103,10.0941,10.103,16400.0
2005-09-28 12:25:00,11.3,11.3,11.3,11.3,8800.0,10.103,10.103,10.103,10.103,8800.0
2005-09-28 12:30:00,11.3,11.31,11.3,11.31,48000.0,10.103,10.112,10.103,10.112,48000.0
2005-09-28 12:35:00,11.3,11.31,11.29,11.3,34400.0,10.103,10.112,10.0941,10.103,34400.0
2005-09-28 12:40:00,11.29,11.3,11.29,11.3,34800.0,10.0941,10.103,10.0941,10.103,34800.0
2005-09-28 12:45:00,11.29,11.33,11.29,11.31,57200.0,10.0941,10.1298,10.0941,10.112,57200.0
2005-09-28 12:50:00,11.3,11.31,11.3,11.3,5200.0,10.103,10.112,10.103,10.103,5200.0
2005-09-28 12:55:00,11.3,11.31,11.3,11.31,7200.0,10.103,10.112,10.103,10.112,7200.0
2005-09-28 13:00:00,11.31,11.31,11.29,11.29,15200.0,10.112,10.112,10.0941,10.0941,15200.0
2005-09-28 13:05:00,11.29,11.3,11.29,11.29,17200.0,10.0941,10.103,10.0941,10.0941,17200.0
2005-09-28 13:10:00,11.29,11.29,11.29,11.29,31200.0,10.0941,10.0941,10.0941,10.0941,31200.0
2005-09-28 13:15:00,11.29,11.29,11.28,11.29,6400.0,10.0941,10.0941,10.0851,10.0941,6400.0
2005-09-28 13:20:00,11.29,11.29,11.27,11.27,34800.0,10.0941,10.0941,10.0762,10.0762,34800.0
2005-09-28 13:25:00,11.27,11.27,11.25,11.25,41600.0,10.0762,10.0762,10.0583,10.0583,41600.0
2005-09-28 13:30:00,11.25,11.27,11.25,11.27,64800.0,10.0583,10.0762,10.0583,10.0762,64800.0
2005-09-28 13:35:00,11.27,11.28,11.26,11.27,25600.0,10.0762,10.0851,10.0673,10.0762,25600.0
2005-09-28 13:40:00,11.27,11.28,11.26,11.26,22000.0,10.0762,10.0851,10.0673,10.0673,22000.0
2005-09-28 13:45:00,11.26,11.27,11.25,11.25,37200.0,10.0673,10.0762,10.0583,10.0583,37200.0
2005-09-28 13:50:00,11.25,11.29,11.25,11.29,14400.0,10.0583,10.0941,10.0583,10.0941,14400.0
2005-09-28 13:55:00,11.29,11.29,11.28,11.28,20400.0,10.0941,10.0941,10.0851,10.0851,20400.0
2005-09-28 14:00:00,11.29,11.31,11.29,11.31,34000.0,10.0941,10.112,10.0941,10.112,34000.0
2005-09-28 14:05:00,11.3,11.31,11.3,11.3,4000.0,10.103,10.112,10.103,10.103,4000.0
2005-09-28 14:10:00,11.31,11.33,11.31,11.32,71200.0,10.112,10.1298,10.112,10.1209,71200.0
2005-09-28 14:15:00,11.32,11.33,11.32,11.33,64000.0,10.1209,10.1298,10.1209,10.1298,64000.0
2005-09-28 14:20:00,11.33,11.34,11.32,11.33,74400.0,10.1298,10.1388,10.1209,10.1298,74400.0
2005-09-28 14:25:00,11.33,11.33,11.32,11.33,40400.0,10.1298,10.1298,10.1209,10.1298,40400.0
2005-09-28 14:30:00,11.32,11.33,11.32,11.32,32800.0,10.1209,10.1298,10.1209,10.1209,32800.0
2005-09-28 14:35:00,11.32,11.33,11.32,11.32,19200.0,10.1209,10.1298,10.1209,10.1209,19200.0
2005-09-28 14:40:00,11.32,11.33,11.32,11.32,64800.0,10.1209,10.1298,10.1209,10.1209,64800.0
2005-09-28 14:45:00,11.32,11.32,11.29,11.3,42800.0,10.1209,10.1209,10.0941,10.103,42800.0
2005-09-28 14:50:00,11.29,11.33,11.29,11.32,16800.0,10.0941,10.1298,10.0941,10.1209,16800.0
2005-09-28 14:55:00,11.33,11.33,11.31,11.31,67200.0,10.1298,10.1298,10.112,10.112,67200.0
2005-09-28 15:00:00,11.31,11.32,11.31,11.31,34400.0,10.112,10.1209,10.112,10.112,34400.0
2005-09-28 15:05:00,11.31,11.31,11.31,11.31,25600.0,10.112,10.112,10.112,10.112,25600.0
2005-09-28 15:10:00,11.31,11.31,11.29,11.3,30400.0,10.112,10.112,10.0941,10.103,30400.0
2005-09-28 15:15:00,11.3,11.31,11.29,11.29,41600.0,10.103,10.112,10.0941,10.0941,41600.0
2005-09-28 15:20:00,11.29,11.3,11.29,11.3,157600.0,10.0941,10.103,10.0941,10.103,157600.0
2005-09-28 15:25:00,11.3,11.33,11.3,11.33,220000.0,10.103,10.1298,10.103,10.1298,220000.0
2005-09-28 15:30:00,11.33,11.34,11.32,11.34,66000.0,10.1298,10.1388,10.1209,10.1388,66000.0
2005-09-28 15:35:00,11.34,11.34,11.31,11.31,47600.0,10.1388,10.1388,10.112,10.112,47600.0
2005-09-28 15:40:00,11.33,11.35,11.31,11.34,84000.0,10.1298,10.1477,10.112,10.1388,84000.0
2005-09-28 15:45:00,11.34,11.35,11.33,11.35,116000.0,10.1388,10.1477,10.1298,10.1477,116000.0
2005-09-28 15:50:00,11.35,11.35,11.34,11.35,68800.0,10.1477,10.1477,10.1388,10.1477,68800.0
2005-09-28 15:55:00,11.35,11.35,11.31,11.31,138800.0,10.1477,10.1477,10.112,10.112,138800.0
2005-09-29 09:30:00,11.31,11.31,11.28,11.3,55600.0,10.112,10.112,10.0851,10.103,55600.0
2005-09-29 09:35:00,11.3,11.33,11.3,11.31,35200.0,10.103,10.1298,10.103,10.112,35200.0
2005-09-29 09:40:00,11.31,11.32,11.29,11.31,32000.0,10.112,10.1209,10.0941,10.112,32000.0
2005-09-29 09:45:00,11.31,11.31,11.28,11.3,16400.0,10.112,10.112,10.0851,10.103,16400.0
2005-09-29 09:50:00,11.3,11.32,11.29,11.31,39600.0,10.103,10.1209,10.0941,10.112,39600.0
2005-09-29 09:55:00,11.31,11.32,11.29,11.31,24400.0,10.112,10.1209,10.0941,10.112,24400.0
2005-09-29 10:00:00,11.3,11.31,11.29,11.29,34800.0,10.103,10.112,10.0941,10.0941,34800.0
2005-09-29 10:05:00,11.29,11.34,11.28,11.33,72400.0,10.0941,10.1388,10.0851,10.1298,72400.0
2005-09-29 10:10:00,11.33,11.35,11.33,11.34,25600.0,10.1298,10.1477,10.1298,10.1388,25600.0
2005-09-29 10:15:00,11.35,11.35,11.31,11.31,22000.0,10.1477,10.1477,10.112,10.112,22000.0
2005-09-29 10:20:00,11.31,11.33,11.3,11.31,45600.0,10.112,10.1298,10.103,10.112,45600.0
2005-09-29 10:25:00,11.31,11.33,11.31,11.33,66000.0,10.112,10.1298,10.112,10.1298,66000.0
2005-09-29 10:30:00,11.33,11.34,11.33,11.33,45200.0,10.1298,10.1388,10.1298,10.1298,45200.0
2005-09-29 10:35:00,11.33,11.34,11.33,11.34,35200.0,10.1298,10.1388,10.1298,10.1388,35200.0
2005-09-29 10:40:00,11.34,11.35,11.34,11.35,38000.0,10.1388,10.1477,10.1388,10.1477,38000.0
2005-09-29 10:45:00,11.34,11.35,11.34,11.34,21200.0,10.1388,10.1477,10.1388,10.1388,21200.0
2005-09-29 10:50:00,11.34,11.35,11.34,11.35,35600.0,10.1388,10.1477,10.1388,10.1477,35600.0
2005-09-29 10:55:00,11.34,11.35,11.33,11.33,55200.0,10.1388,10.1477,10.1298,10.1298,55200.0
2005-09-29 11:00:00,11.34,11.35,11.34,11.34,74800.0,10.1388,10.1477,10.1388,10.1388,74800.0
2005-09-29 11:05:00,11.34,11.34,11.34,11.34,50400.0,10.1388,10.1388,10.1388,10.1388,50400.0
2005-09-29 11:10:00,11.33,11.34,11.33,11.34,52800.0,10.1298,10.1388,10.1298,10.1388,52800.0
2005-09-29 11:15:00,11.34,11.34,11.33,11.33,168000.0,10.1388,10.1388,10.1298,10.1298,168000.0
2005-09-29 11:20:00,11.33,11.33,11.32,11.33,16800.0,10.1298,10.1298,10.1209,10.1298,16800.0
2005-09-29 11:25:00,11.33,11.34,11.31,11.31,23600.0,10.1298,10.1388,10.112,10.112,23600.0
2005-09-29 11:30:00,11.32,11.34,11.32,11.33,63600.0,10.1209,10.1388,10.1209,10.1298,63600.0
2005-09-29 11:35:00,11.33,11.33,11.33,11.33,46800.0,10.1298,10.1298,10.1298,10.1298,46800.0
2005-09-29 11:40:00,11.34,11.34,11.33,11.33,62400.0,10.1388,10.1388,10.1298,10.1298,62400.0
2005-09-29 11:45:00,11.34,11.35,11.33,11.34,52800.0,10.1388,10.1477,10.1298,10.1388,52800.0
2005-09-29 11:50:00,11.34,11.35,11.33,11.34,81200.0,10.1388,10.1477,10.1298,10.1388,81200.0
2005-09-29 11:55:00,11.34,11.35,11.34,11.35,25600.0,10.1388,10.1477,10.1388,10.1477,25600.0
2005-09-29 12:00:00,11.35,11.37,11.35,11.36,56800.0,10.1477,10.1656,10.1477,10.1567,56800.0
2005-09-29 12:05:00,11.36,11.37,11.33,11.34,36000.0,10.1567,10.1656,10.1298,10.1388,36000.0
2005-09-29 12:10:00,11.35,11.35,11.34,11.34,30800.0,10.1477,10.1477,10.1388,10.1388,30800.0
2005-09-29 12:15:00,11.34,11.35,11.34,11.34,12400.0,10.1388,10.1477,10.1388,10.1388,12400.0
2005-09-29 12:20:00,11.34,11.35,11.34,11.34,36000.0,10.1388,10.1477,10.1388,10.1388,36000.0
2005-09-29 12:25:00,11.33,11.34,11.33,11.33,23600.0,10.1298,10.1388,10.1298,10.1298,23600.0
2005-09-29 12:30:00,11.34,11.34,11.31,11.31,25200.0,10.1388,10.1388,10.112,10.112,25200.0
2005-09-29 12:35:00,11.31,11.33,11.31,11.31,37600.0,10.112,10.1298,10.112,10.112,37600.0
2005-09-29 12:40:00,11.31,11.32,11.31,11.32,14400.0,10.112,10.1209,10.112,10.1209,14400.0
2005-09-29 12:45:00,11.32,11.33,11.31,11.31,18400.0,10.1209,10.1298,10.112,10.112,18400.0
2005-09-29 12:50:00,11.31,11.32,11.31,11.31,16800.0,10.112,10.1209,10.112,10.112,16800.0
2005-09-29 12:55:00,11.31,11.33,11.31,11.32,32400.0,10.112,10.1298,10.112,10.1209,32400.0
2005-09-29 13:00:00,11.32,11.33,11.31,11.33,46400.0,10.1209,10.1298,10.112,10.1298,46400.0
2005-09-29 13:05:00,11.33,11.34,11.33,11.33,25600.0,10.1298,10.1388,10.1298,10.1298,25600.0
2005-09-29 13:10:00,11.33,11.35,11.33,11.35,27600.0,10.1298,10.1477,10.1298,10.1477,27600.0
2005-09-29 13:15:00,11.35,11.35,11.34,11.34,66400.0,10.1477,10.1477,10.1388,10.1388,66400.0
2005-09-29 13:20:00,11.34,11.35,11.33,11.35,111600.0,10.1388,10.1477,10.1298,10.1477,111600.0
2005-09-29 13:25:00,11.34,11.34,11.34,11.34,38000.0,10.1388,10.1388,10.1388,10.1388,38000.0
2005-09-29 13:30:00,11.34,11.35,11.34,11.35,106000.0,10.1388,10.1477,10.1388,10.1477,106000.0
2005-09-29 13:35:00,11.35,11.37,11.35,11.37,57600.0,10.1477,10.1656,10.1477,10.1656,57600.0
2005-09-29 13:40:00,11.37,11.38,11.37,11.38,64000.0,10.1656,10.1745,10.1656,10.1745,64000.0
2005-09-29 13:45:00,11.38,11.4,11.36,11.4,71200.0,10.1745,10.1924,10.1567,10.1924,71200.0
2005-09-29 13:50:00,11.4,11.4,11.39,11.4,15600.0,10.1924,10.1924,10.1835,10.1924,15600.0
2005-09-29 13:55:00,11.4,11.4,11.38,11.39,40800.0,10.1924,10.1924,10.1745,10.1835,40800.0
2005-09-29 14:00:00,11.39,11.44,11.39,11.44,98800.0,10.1835,10.2282,10.1835,10.2282,98800.0
2005-09-29 14:05:00,11.44,11.44,11.39,11.44,51600.0,10.2282,10.2282,10.1835,10.2282,51600.0
2005-09-29 14:10:00,11.44,11.44,11.41,11.42,51600.0,10.2282,10.2282,10.2014,10.2103,51600.0
2005-09-29 14:15:00,11.41,11.41,11.4,11.41,23600.0,10.2014,10.2014,10.1924,10.2014,23600.0
2005-09-29 14:20:00,11.4,11.42,11.4,11.42,102400.0,10.1924,10.2103,10.1924,10.2103,102400.0
2005-09-29 14:25:00,11.42,11.42,11.41,11.42,54800.0,10.2103,10.2103,10.2014,10.2103,54800.0
2005-09-29 14:30:00,11.42,11.45,11.41,11.45,162400.0,10.2103,10.2371,10.2014,10.2371,162400.0
2005-09-29 14:35:00,11.45,11.46,11.45,11.45,49600.0,10.2371,10.2461,10.2371,10.2371,49600.0
2005-09-29 14:40:00,11.45,11.47,11.45,11.46,133600.0,10.2371,10.255,10.2371,10.2461,133600.0
2005-09-29 14:45:00,11.46,11.47,11.45,11.46,82400.0,10.2461,10.255,10.2371,10.2461,82400.0
2005-09-29 14:50:00,11.46,11.47,11.44,11.46,97200.0,10.2461,10.255,10.2282,10.2461,97200.0
2005-09-29 14:55:00,11.46,11.48,11.46,11.48,99200.0,10.2461,10.264,10.2461,10.264,99200.0
2005-09-29 15:00:00,11.48,11.48,11.46,11.47,62400.0,10.264,10.264,10.2461,10.255,62400.0
2005-09-29 15:05:00,11.47,11.47,11.46,11.47,103200.0,10.255,10.255,10.2461,10.255,103200.0
2005-09-29 15:10:00,11.47,11.49,11.47,11.49,45200.0,10.255,10.2729,10.255,10.2729,45200.0
2005-09-29 15:15:00,11.48,11.51,11.48,11.5,170400.0,10.264,10.2908,10.264,10.2818,170400.0
2005-09-29 15:20:00,11.5,11.52,11.49,11.51,97200.0,10.2818,10.2997,10.2729,10.2908,97200.0
2005-09-29 15:25:00,11.52,11.53,11.51,11.52,56800.0,10.2997,10.3087,10.2908,10.2997,56800.0
2005-09-29 15:30:00,11.52,11.52,11.47,11.47,138800.0,10.2997,10.2997,10.255,10.255,138800.0
2005-09-29 15:35:00,11.47,11.47,11.46,11.47,39600.0,10.255,10.255,10.2461,10.255,39600.0
2005-09-29 15:40:00,11.48,11.48,11.47,11.47,27600.0,10.264,10.264,10.255,10.255,27600.0
2005-09-29 15:45:00,11.47,11.47,11.44,11.45,215600.0,10.255,10.255,10.2282,10.2371,215600.0
2005-09-29 15:50:00,11.45,11.46,11.43,11.44,188400.0,10.2371,10.2461,10.2192,10.2282,188400.0
2005-09-29 15:55:00,11.44,11.45,11.41,11.44,197600.0,10.2282,10.2371,10.2014,10.2282,197600.0
2005-09-30 09:30:00,11.48,11.48,11.42,11.42,81200.0,10.264,10.264,10.2103,10.2103,81200.0
2005-09-30 09:35:00,11.42,11.42,11.37,11.37,19200.0,10.2103,10.2103,10.1656,10.1656,19200.0
2005-09-30 09:40:00,11.38,11.38,11.35,11.36,54800.0,10.1745,10.1745,10.1477,10.1567,54800.0
2005-09-30 09:45:00,11.36,11.38,11.35,11.36,44800.0,10.1567,10.1745,10.1477,10.1567,44800.0
2005-09-30 09:50:00,11.36,11.37,11.32,11.33,52800.0,10.1567,10.1656,10.1209,10.1298,52800.0
2005-09-30 09:55:00,11.32,11.36,11.31,11.35,60400.0,10.1209,10.1567,10.112,10.1477,60400.0
2005-09-30 10:00:00,11.35,11.44,11.35,11.44,68800.0,10.1477,10.2282,10.1477,10.2282,68800.0
2005-09-30 10:05:00,11.43,11.47,11.43,11.46,122000.0,10.2192,10.255,10.2192,10.2461,122000.0
2005-09-30 10:10:00,11.46,11.46,11.42,11.43,32800.0,10.2461,10.2461,10.2103,10.2192,32800.0
2005-09-30 10:15:00,11.42,11.47,11.42,11.45,48000.0,10.2103,10.255,10.2103,10.2371,48000.0
2005-09-30 10:20:00,11.45,11.49,11.43,11.47,94000.0,10.2371,10.2729,10.2192,10.255,94000.0
2005-09-30 10:25:00,11.47,11.47,11.43,11.46,30400.0,10.255,10.255,10.2192,10.2461,30400.0
2005-09-30 10:30:00,11.46,11.47,11.44,11.47,55200.0,10.2461,10.255,10.2282,10.255,55200.0
2005-09-30 10:35:00,11.47,11.53,11.47,11.53,62000.0,10.255,10.3087,10.255,10.3087,62000.0
2005-09-30 10:40:00,11.53,11.53,11.5,11.53,66400.0,10.3087,10.3087,10.2818,10.3087,66400.0
2005-09-30 10:45:00,11.53,11.55,11.49,11.5,41600.0,10.3087,10.3265,10.2729,10.2818,41600.0
2005-09-30 10:50:00,11.5,11.52,11.49,11.52,57200.0,10.2818,10.2997,10.2729,10.2997,57200.0
2005-09-30 10:55:00,11.52,11.53,11.51,11.53,126800.0,10.2997,10.3087,10.2908,10.3087,126800.0
2005-09-30 11:00:00,11.54,11.55,11.53,11.55,57200.0,10.3176,10.3265,10.3087,10.3265,57200.0
2005-09-30 11:05:00,11.54,11.54,11.52,11.52,28400.0,10.3176,10.3176,10.2997,10.2997,28400.0
2005-09-30 11:10:00,11.53,11.54,11.53,11.53,12800.0,10.3087,10.3176,10.3087,10.3087,12800.0
2005-09-30 11:15:00,11.53,11.55,11.53,11.54,24400.0,10.3087,10.3265,10.3087,10.3176,24400.0
2005-09-30 11:20:00,11.54,11.54,11.51,11.51,52400.0,10.3176,10.3176,10.2908,10.2908,52400.0
2005-09-30 11:25:00,11.5,11.51,11.5,11.51,15600.0,10.2818,10.2908,10.2818,10.2908,15600.0
2005-09-30 11:30:00,11.51,11.51,11.51,11.51,13600.0,10.2908,10.2908,10.2908,10.2908,13600.0
2005-09-30 11:35:00,11.51,11.51,11.51,11.51,26400.0,10.2908,10.2908,10.2908,10.2908,26400.0
2005-09-30 11:40:00,11.51,11.52,11.51,11.51,12400.0,10.2908,10.2997,10.2908,10.2908,12400.0
2005-09-30 11:45:00,11.52,11.52,11.5,11.51,32400.0,10.2997,10.2997,10.2818,10.2908,32400.0
2005-09-30 11:50:00,11.51,11.51,11.51,11.51,5200.0,10.2908,10.2908,10.2908,10.2908,5200.0
2005-09-30 11:55:00,11.51,11.51,11.5,11.5,20400.0,10.2908,10.2908,10.2818,10.2818,20400.0
2005-09-30 12:00:00,11.5,11.51,11.5,11.5,11600.0,10.2818,10.2908,10.2818,10.2818,11600.0
2005-09-30 12:05:00,11.5,11.51,11.5,11.5,9600.0,10.2818,10.2908,10.2818,10.2818,9600.0
2005-09-30 12:10:00,11.51,11.51,11.5,11.5,48000.0,10.2908,10.2908,10.2818,10.2818,48000.0
2005-09-30 12:15:00,11.5,11.54,11.5,11.54,54800.0,10.2818,10.3176,10.2818,10.3176,54800.0
2005-09-30 12:20:00,11.54,11.54,11.53,11.54,9600.0,10.3176,10.3176,10.3087,10.3176,9600.0
2005-09-30 12:25:00,11.54,11.54,11.53,11.54,12400.0,10.3176,10.3176,10.3087,10.3176,12400.0
2005-09-30 12:30:00,11.54,11.54,11.53,11.54,17200.0,10.3176,10.3176,10.3087,10.3176,17200.0
2005-09-30 12:35:00,11.54,11.55,11.54,11.55,13600.0,10.3176,10.3265,10.3176,10.3265,13600.0
2005-09-30 12:40:00,11.55,11.55,11.55,11.55,10400.0,10.3265,10.3265,10.3265,10.3265,10400.0
2005-09-30 12:45:00,11.55,11.56,11.54,11.55,62400.0,10.3265,10.3355,10.3176,10.3265,62400.0
2005-09-30 12:50:00,11.55,11.56,11.55,11.55,7600.0,10.3265,10.3355,10.3265,10.3265,7600.0
2005-09-30 12:55:00,11.56,11.56,11.55,11.55,8000.0,10.3355,10.3355,10.3265,10.3265,8000.0
2005-09-30 13:00:00,11.55,11.56,11.55,11.56,14400.0,10.3265,10.3355,10.3265,10.3355,14400.0
2005-09-30 13:05:00,11.56,11.56,11.55,11.56,10800.0,10.3355,10.3355,10.3265,10.3355,10800.0
2005-09-30 13:10:00,11.56,11.56,11.55,11.55,6000.0,10.3355,10.3355,10.3265,10.3265,6000.0
2005-09-30 13:15:00,11.56,11.56,11.55,11.56,36400.0,10.3355,10.3355,10.3265,10.3355,36400.0
2005-09-30 13:20:00,11.56,11.56,11.55,11.56,18800.0,10.3355,10.3355,10.3265,10.3355,18800.0
2005-09-30 13:25:00,11.56,11.56,11.56,11.56,4400.0,10.3355,10.3355,10.3355,10.3355,4400.0
2005-09-30 13:30:00,11.57,11.59,11.56,11.56,23600.0,10.3444,10.3623,10.3355,10.3355,23600.0
2005-09-30 13:35:00,11.57,11.57,11.57,11.57,6800.0,10.3444,10.3444,10.3444,10.3444,6800.0
2005-09-30 13:40:00,11.57,11.57,11.55,11.55,14000.0,10.3444,10.3444,10.3265,10.3265,14000.0
2005-09-30 13:45:00,11.55,11.56,11.55,11.56,17600.0,10.3265,10.3355,10.3265,10.3355,17600.0
2005-09-30 13:50:00,11.56,11.56,11.54,11.55,49200.0,10.3355,10.3355,10.3176,10.3265,49200.0
2005-09-30 13:55:00,11.56,11.56,11.56,11.56,18000.0,10.3355,10.3355,10.3355,10.3355,18000.0
2005-09-30 14:00:00,11.56,11.56,11.56,11.56,7600.0,10.3355,10.3355,10.3355,10.3355,7600.0
2005-09-30 14:05:00,11.56,11.58,11.56,11.57,22000.0,10.3355,10.3534,10.3355,10.3444,22000.0
2005-09-30 14:10:00,11.56,11.56,11.56,11.56,28000.0,10.3355,10.3355,10.3355,10.3355,28000.0
2005-09-30 14:15:00,11.56,11.56,11.56,11.56,16800.0,10.3355,10.3355,10.3355,10.3355,16800.0
2005-09-30 14:20:00,11.56,11.58,11.56,11.58,15200.0,10.3355,10.3534,10.3355,10.3534,15200.0
2005-09-30 14:25:00,11.57,11.58,11.57,11.57,45600.0,10.3444,10.3534,10.3444,10.3444,45600.0
2005-09-30 14:30:00,11.57,11.57,11.56,11.57,37600.0,10.3444,10.3444,10.3355,10.3444,37600.0
2005-09-30 14:35:00,11.57,11.6,11.57,11.6,64400.0,10.3444,10.3712,10.3444,10.3712,64400.0
2005-09-30 14:40:00,11.6,11.62,11.6,11.61,38800.0,10.3712,10.3891,10.3712,10.3802,38800.0
2005-09-30 14:45:00,11.61,11.62,11.61,11.62,18000.0,10.3802,10.3891,10.3802,10.3891,18000.0
2005-09-30 14:50:00,11.61,11.62,11.58,11.59,112000.0,10.3802,10.3891,10.3534,10.3623,112000.0
2005-09-30 14:55:00,11.59,11.6,11.58,11.6,82000.0,10.3623,10.3712,10.3534,10.3712,82000.0
2005-09-30 15:00:00,11.6,11.6,11.6,11.6,8800.0,10.3712,10.3712,10.3712,10.3712,8800.0
2005-09-30 15:05:00,11.6,11.62,11.6,11.62,62000.0,10.3712,10.3891,10.3712,10.3891,62000.0
2005-09-30 15:10:00,11.62,11.66,11.62,11.66,262400.0,10.3891,10.4249,10.3891,10.4249,262400.0
2005-09-30 15:15:00,11.65,11.67,11.65,11.66,244400.0,10.4159,10.4338,10.4159,10.4249,244400.0
2005-09-30 15:20:00,11.65,11.65,11.63,11.63,123200.0,10.4159,10.4159,10.3981,10.3981,123200.0
2005-09-30 15:25:00,11.63,11.64,11.62,11.64,80400.0,10.3981,10.407,10.3891,10.407,80400.0
2005-09-30 15:30:00,11.64,11.64,11.59,11.6,98400.0,10.407,10.407,10.3623,10.3712,98400.0
2005-09-30 15:35:00,11.6,11.6,11.6,11.6,24800.0,10.3712,10.3712,10.3712,10.3712,24800.0
2005-09-30 15:40:00,11.6,11.6,11.59,11.6,37600.0,10.3712,10.3712,10.3623,10.3712,37600.0
2005-09-30 15:45:00,11.59,11.63,11.59,11.63,60400.0,10.3623,10.3981,10.3623,10.3981,60400.0
2005-09-30 15:50:00,11.63,11.63,11.62,11.63,68400.0,10.3981,10.3981,10.3891,10.3981,68400.0
2005-09-30 15:55:00,11.63,11.65,11.62,11.64,204800.0,10.3981,10.4159,10.3891,10.407,204800.0
2005-10-03 09:30:00,11.67,11.67,11.63,11.65,107200.0,10.4338,10.4338,10.3981,10.4159,107200.0
2005-10-03 09:35:00,11.63,11.69,11.63,11.69,86800.0,10.3981,10.4517,10.3981,10.4517,86800.0
2005-10-03 09:40:00,11.68,11.72,11.67,11.72,108000.0,10.4428,10.4785,10.4338,10.4785,108000.0
2005-10-03 09:45:00,11.72,11.75,11.67,11.72,96800.0,10.4785,10.5053,10.4338,10.4785,96800.0
2005-10-03 09:50:00,11.72,11.75,11.7,11.72,43600.0,10.4785,10.5053,10.4606,10.4785,43600.0
2005-10-03 09:55:00,11.72,11.73,11.72,11.72,89600.0,10.4785,10.4875,10.4785,10.4785,89600.0
2005-10-03 10:00:00,11.72,11.75,11.71,11.71,80000.0,10.4785,10.5053,10.4696,10.4696,80000.0
2005-10-03 10:05:00,11.71,11.72,11.65,11.67,125600.0,10.4696,10.4785,10.4159,10.4338,125600.0
2005-10-03 10:10:00,11.68,11.69,11.65,11.65,169200.0,10.4428,10.4517,10.4159,10.4159,169200.0
2005-10-03 10:15:00,11.65,11.65,11.58,11.59,139200.0,10.4159,10.4159,10.3534,10.3623,139200.0
2005-10-03 10:20:00,11.6,11.61,11.58,11.59,80800.0,10.3712,10.3802,10.3534,10.3623,80800.0
2005-10-03 10:25:00,11.6,11.64,11.59,11.59,70400.0,10.3712,10.407,10.3623,10.3623,70400.0
2005-10-03 10:30:00,11.6,11.62,11.59,11.61,51200.0,10.3712,10.3891,10.3623,10.3802,51200.0
2005-10-03 10:35:00,11.6,11.61,11.57,11.59,62000.0,10.3712,10.3802,10.3444,10.3623,62000.0
2005-10-03 10:40:00,11.59,11.59,11.53,11.53,123200.0,10.3623,10.3623,10.3087,10.3087,123200.0
2005-10-03 10:45:00,11.53,11.55,11.5,11.5,108400.0,10.3087,10.3265,10.2818,10.2818,108400.0
2005-10-03 10:50:00,11.51,11.53,11.51,11.53,89200.0,10.2908,10.3087,10.2908,10.3087,89200.0
2005-10-03 10:55:00,11.53,11.54,11.5,11.5,70000.0,10.3087,10.3176,10.2818,10.2818,70000.0
2005-10-03 11:00:00,11.5,11.53,11.49,11.52,164800.0,10.2818,10.3087,10.2729,10.2997,164800.0
2005-10-03 11:05:00,11.52,11.53,11.51,11.51,38400.0,10.2997,10.3087,10.2908,10.2908,38400.0
2005-10-03 11:10:00,11.51,11.51,11.46,11.47,112400.0,10.2908,10.2908,10.2461,10.255,112400.0
2005-10-03 11:15:00,11.47,11.5,11.46,11.49,56800.0,10.255,10.2818,10.2461,10.2729,56800.0
2005-10-03 11:20:00,11.49,11.49,11.47,11.47,82400.0,10.2729,10.2729,10.255,10.255,82400.0
2005-10-03 11:25:00,11.48,11.49,11.47,11.47,27200.0,10.264,10.2729,10.255,10.255,27200.0
2005-10-03 11:30:00,11.47,11.48,11.47,11.47,14400.0,10.255,10.264,10.255,10.255,14400.0
2005-10-03 11:35:00,11.47,11.48,11.47,11.48,18800.0,10.255,10.264,10.255,10.264,18800.0
2005-10-03 11:40:00,11.48,11.49,11.47,11.49,44800.0,10.264,10.2729,10.255,10.2729,44800.0
2005-10-03 11:45:00,11.48,11.49,11.47,11.47,66800.0,10.264,10.2729,10.255,10.255,66800.0
2005-10-03 11:50:00,11.47,11.48,11.47,11.47,44400.0,10.255,10.264,10.255,10.255,44400.0
2005-10-03 11:55:00,11.48,11.49,11.48,11.49,36000.0,10.264,10.2729,10.264,10.2729,36000.0
2005-10-03 12:00:00,11.49,11.5,11.49,11.5,11200.0,10.2729,10.2818,10.2729,10.2818,11200.0
2005-10-03 12:05:00,11.5,11.51,11.5,11.5,14000.0,10.2818,10.2908,10.2818,10.2818,14000.0
2005-10-03 12:10:00,11.5,11.5,11.5,11.5,13600.0,10.2818,10.2818,10.2818,10.2818,13600.0
2005-10-03 12:15:00,11.5,11.51,11.49,11.49,14000.0,10.2818,10.2908,10.2729,10.2729,14000.0
2005-10-03 12:20:00,11.48,11.49,11.47,11.48,40400.0,10.264,10.2729,10.255,10.264,40400.0
2005-10-03 12:25:00,11.48,11.48,11.47,11.48,54400.0,10.264,10.264,10.255,10.264,54400.0
2005-10-03 12:30:00,11.48,11.48,11.47,11.48,13600.0,10.264,10.264,10.255,10.264,13600.0
2005-10-03 12:35:00,11.47,11.47,11.44,11.44,76000.0,10.255,10.255,10.2282,10.2282,76000.0
2005-10-03 12:40:00,11.45,11.46,11.43,11.46,94800.0,10.2371,10.2461,10.2192,10.2461,94800.0
2005-10-03 12:45:00,11.46,11.46,11.45,11.46,384400.0,10.2461,10.2461,10.2371,10.2461,384400.0
2005-10-03 12:50:00,11.45,11.46,11.45,11.45,47600.0,10.2371,10.2461,10.2371,10.2371,47600.0
2005-10-03 12:55:00,11.45,11.45,11.44,11.45,22800.0,10.2371,10.2371,10.2282,10.2371,22800.0
2005-10-03 13:00:00,11.45,11.45,11.43,11.43,38000.0,10.2371,10.2371,10.2192,10.2192,38000.0
2005-10-03 13:05:00,11.43,11.45,11.43,11.44,60800.0,10.2192,10.2371,10.2192,10.2282,60800.0
2005-10-03 13:10:00,11.45,11.48,11.45,11.47,64400.0,10.2371,10.264,10.2371,10.255,64400.0
2005-10-03 13:15:00,11.47,11.47,11.46,11.46,13600.0,10.255,10.255,10.2461,10.2461,13600.0
2005-10-03 13:20:00,11.47,11.47,11.47,11.47,3600.0,10.255,10.255,10.255,10.255,3600.0
2005-10-03 13:25:00,11.47,11.47,11.44,11.44,76000.0,10.255,10.255,10.2282,10.2282,76000.0
2005-10-03 13:30:00,11.44,11.46,11.44,11.45,44400.0,10.2282,10.2461,10.2282,10.2371,44400.0
2005-10-03 13:35:00,11.45,11.45,11.44,11.44,43600.0,10.2371,10.2371,10.2282,10.2282,43600.0
2005-10-03 13:40:00,11.44,11.45,11.44,11.45,58000.0,10.2282,10.2371,10.2282,10.2371,58000.0
2005-10-03 13:45:00,11.45,11.45,11.44,11.45,135600.0,10.2371,10.2371,10.2282,10.2371,135600.0
2005-10-03 13:50:00,11.44,11.46,11.44,11.45,36800.0,10.2282,10.2461,10.2282,10.2371,36800.0
2005-10-03 13:55:00,11.45,11.46,11.45,11.45,27600.0,10.2371,10.2461,10.2371,10.2371,27600.0
2005-10-03 14:00:00,11.46,11.46,11.44,11.44,59600.0,10.2461,10.2461,10.2282,10.2282,59600.0
2005-10-03 14:05:00,11.44,11.44,11.43,11.43,32800.0,10.2282,10.2282,10.2192,10.2192,32800.0
2005-10-03 14:10:00,11.44,11.44,11.43,11.43,41600.0,10.2282,10.2282,10.2192,10.2192,41600.0
2005-10-03 14:15:00,11.43,11.46,11.43,11.46,113200.0,10.2192,10.2461,10.2192,10.2461,113200.0
2005-10-03 14:20:00,11.46,11.47,11.44,11.46,85200.0,10.2461,10.255,10.2282,10.2461,85200.0
2005-10-03 14:25:00,11.46,11.48,11.46,11.47,107200.0,10.2461,10.264,10.2461,10.255,107200.0
2005-10-03 14:30:00,11.47,11.48,11.47,11.48,123200.0,10.255,10.264,10.255,10.264,123200.0
2005-10-03 14:35:00,11.47,11.49,11.46,11.48,501600.0,10.255,10.2729,10.2461,10.264,501600.0
2005-10-03 14:40:00,11.48,11.48,11.45,11.45,148000.0,10.264,10.264,10.2371,10.2371,148000.0
2005-10-03 14:45:00,11.45,11.5,11.45,11.49,82800.0,10.2371,10.2818,10.2371,10.2729,82800.0
2005-10-03 14:50:00,11.49,11.5,11.45,11.46,81600.0,10.2729,10.2818,10.2371,10.2461,81600.0
2005-10-03 14:55:00,11.46,11.46,11.45,11.45,50400.0,10.2461,10.2461,10.2371,10.2371,50400.0
2005-10-03 15:00:00,11.46,11.46,11.44,11.45,110000.0,10.2461,10.2461,10.2282,10.2371,110000.0
2005-10-03 15:05:00,11.45,11.47,11.44,11.45,88000.0,10.2371,10.255,10.2282,10.2371,88000.0
2005-10-03 15:10:00,11.45,11.46,11.45,11.46,22000.0,10.2371,10.2461,10.2371,10.2461,22000.0
2005-10-03 15:15:00,11.45,11.46,11.45,11.46,223200.0,10.2371,10.2461,10.2371,10.2461,223200.0
2005-10-03 15:20:00,11.46,11.49,11.46,11.48,63200.0,10.2461,10.2729,10.2461,10.264,63200.0
2005-10-03 15:25:00,11.47,11.48,11.47,11.48,40400.0,10.255,10.264,10.255,10.264,40400.0
2005-10-03 15:30:00,11.47,11.49,11.47,11.47,186000.0,10.255,10.2729,10.255,10.255,186000.0
2005-10-03 15:35:00,11.47,11.49,11.47,11.48,70800.0,10.255,10.2729,10.255,10.264,70800.0
2005-10-03 15:40:00,11.47,11.47,11.47,11.47,145200.0,10.255,10.255,10.255,10.255,145200.0
2005-10-03 15:45:00,11.47,11.47,11.46,11.46,225200.0,10.255,10.255,10.2461,10.2461,225200.0
2005-10-03 15:50:00,11.46,11.47,11.44,11.44,316000.0,10.2461,10.255,10.2282,10.2282,316000.0
2005-10-03 15:55:00,11.44,11.47,11.43,11.44,392000.0,10.2282,10.255,10.2192,10.2282,392000.0
2005-10-04 09:30:00,11.49,11.56,11.46,11.54,237600.0,10.2729,10.3355,10.2461,10.3176,237600.0
2005-10-04 09:35:00,11.54,11.55,11.5,11.51,38000.0,10.3176,10.3265,10.2818,10.2908,38000.0
2005-10-04 09:40:00,11.51,11.53,11.47,11.47,33200.0,10.2908,10.3087,10.255,10.255,33200.0
2005-10-04 09:45:00,11.47,11.52,11.47,11.47,50800.0,10.255,10.2997,10.255,10.255,50800.0
2005-10-04 09:50:00,11.47,11.5,11.47,11.5,60800.0,10.255,10.2818,10.255,10.2818,60800.0
2005-10-04 09:55:00,11.5,11.51,11.49,11.49,22000.0,10.2818,10.2908,10.2729,10.2729,22000.0
2005-10-04 10:00:00,11.5,11.52,11.49,11.49,25200.0,10.2818,10.2997,10.2729,10.2729,25200.0
2005-10-04 10:05:00,11.49,11.52,11.48,11.51,27200.0,10.2729,10.2997,10.264,10.2908,27200.0
2005-10-04 10:10:00,11.51,11.53,11.5,11.53,68000.0,10.2908,10.3087,10.2818,10.3087,68000.0
2005-10-04 10:15:00,11.52,11.54,11.51,11.51,40800.0,10.2997,10.3176,10.2908,10.2908,40800.0
2005-10-04 10:20:00,11.51,11.53,11.51,11.52,34800.0,10.2908,10.3087,10.2908,10.2997,34800.0
2005-10-04 10:25:00,11.52,11.53,11.51,11.52,21600.0,10.2997,10.3087,10.2908,10.2997,21600.0
2005-10-04 10:30:00,11.51,11.52,11.51,11.51,15200.0,10.2908,10.2997,10.2908,10.2908,15200.0
2005-10-04 10:35:00,11.51,11.51,11.5,11.51,32800.0,10.2908,10.2908,10.2818,10.2908,32800.0
2005-10-04 10:40:00,11.51,11.51,11.5,11.5,40400.0,10.2908,10.2908,10.2818,10.2818,40400.0
2005-10-04 10:45:00,11.5,11.51,11.5,11.5,108000.0,10.2818,10.2908,10.2818,10.2818,108000.0
2005-10-04 10:50:00,11.5,11.51,11.49,11.51,88400.0,10.2818,10.2908,10.2729,10.2908,88400.0
2005-10-04 10:55:00,11.51,11.51,11.49,11.5,88400.0,10.2908,10.2908,10.2729,10.2818,88400.0
2005-10-04 11:00:00,11.51,11.51,11.48,11.48,50400.0,10.2908,10.2908,10.264,10.264,50400.0
2005-10-04 11:05:00,11.48,11.49,11.48,11.49,12400.0,10.264,10.2729,10.264,10.2729,12400.0
2005-10-04 11:10:00,11.48,11.48,11.48,11.48,8000.0,10.264,10.264,10.264,10.264,8000.0
2005-10-04 11:15:00,11.48,11.48,11.45,11.46,30400.0,10.264,10.264,10.2371,10.2461,30400.0
2005-10-04 11:20:00,11.46,11.5,11.43,11.45,130800.0,10.2461,10.2818,10.2192,10.2371,130800.0
2005-10-04 11:25:00,11.44,11.46,11.43,11.43,79600.0,10.2282,10.2461,10.2192,10.2192,79600.0
2005-10-04 11:30:00,11.43,11.46,11.43,11.45,68000.0,10.2192,10.2461,10.2192,10.2371,68000.0
2005-10-04 11:35:00,11.45,11.45,11.43,11.45,68800.0,10.2371,10.2371,10.2192,10.2371,68800.0
2005-10-04 11:40:00,11.44,11.47,11.42,11.44,254000.0,10.2282,10.255,10.2103,10.2282,254000.0
2005-10-04 11:45:00,11.44,11.44,11.42,11.42,25600.0,10.2282,10.2282,10.2103,10.2103,25600.0
2005-10-04 11:50:00,11.42,11.43,11.42,11.43,68000.0,10.2103,10.2192,10.2103,10.2192,68000.0
2005-10-04 11:55:00,11.42,11.45,11.42,11.42,31600.0,10.2103,10.2371,10.2103,10.2103,31600.0
2005-10-04 12:00:00,11.42,11.43,11.42,11.42,15200.0,10.2103,10.2192,10.2103,10.2103,15200.0
2005-10-04 12:05:00,11.42,11.44,11.4,11.4,80400.0,10.2103,10.2282,10.1924,10.1924,80400.0
2005-10-04 12:10:00,11.4,11.42,11.39,11.42,113600.0,10.1924,10.2103,10.1835,10.2103,113600.0
2005-10-04 12:15:00,11.42,11.43,11.41,11.43,208800.0,10.2103,10.2192,10.2014,10.2192,208800.0
2005-10-04 12:20:00,11.43,11.44,11.41,11.44,34800.0,10.2192,10.2282,10.2014,10.2282,34800.0
2005-10-04 12:25:00,11.44,11.46,11.44,11.45,34400.0,10.2282,10.2461,10.2282,10.2371,34400.0
2005-10-04 12:30:00,11.45,11.47,11.43,11.47,65200.0,10.2371,10.255,10.2192,10.255,65200.0
2005-10-04 12:35:00,11.48,11.49,11.47,11.48,73200.0,10.264,10.2729,10.255,10.264,73200.0
2005-10-04 12:40:00,11.47,11.47,11.45,11.46,42800.0,10.255,10.255,10.2371,10.2461,42800.0
2005-10-04 12:45:00,11.46,11.49,11.46,11.47,153200.0,10.2461,10.2729,10.2461,10.255,153200.0
2005-10-04 12:50:00,11.47,11.5,11.47,11.5,78400.0,10.255,10.2818,10.255,10.2818,78400.0
2005-10-04 12:55:00,11.5,11.51,11.5,11.5,46400.0,10.2818,10.2908,10.2818,10.2818,46400.0
2005-10-04 13:00:00,11.49,11.5,11.49,11.5,39200.0,10.2729,10.2818,10.2729,10.2818,39200.0
2005-10-04 13:05:00,11.5,11.51,11.5,11.51,30400.0,10.2818,10.2908,10.2818,10.2908,30400.0
2005-10-04 13:10:00,11.5,11.5,11.5,11.5,16400.0,10.2818,10.2818,10.2818,10.2818,16400.0
2005-10-04 13:15:00,11.51,11.51,11.5,11.51,39200.0,10.2908,10.2908,10.2818,10.2908,39200.0
2005-10-04 13:20:00,11.51,11.51,11.5,11.5,14400.0,10.2908,10.2908,10.2818,10.2818,14400.0
2005-10-04 13:25:00,11.5,11.51,11.5,11.51,6000.0,10.2818,10.2908,10.2818,10.2908,6000.0
2005-10-04 13:30:00,11.5,11.5,11.49,11.49,25600.0,10.2818,10.2818,10.2729,10.2729,25600.0
2005-10-04 13:35:00,11.5,11.51,11.49,11.51,194800.0,10.2818,10.2908,10.2729,10.2908,194800.0
2005-10-04 13:40:00,11.52,11.52,11.49,11.5,87600.0,10.2997,10.2997,10.2729,10.2818,87600.0
2005-10-04 13:45:00,11.5,11.51,11.49,11.5,144400.0,10.2818,10.2908,10.2729,10.2818,144400.0
2005-10-04 13:50:00,11.49,11.51,11.49,11.5,48400.0,10.2729,10.2908,10.2729,10.2818,48400.0
2005-10-04 13:55:00,11.5,11.5,11.49,11.49,38000.0,10.2818,10.2818,10.2729,10.2729,38000.0
2005-10-04 14:00:00,11.5,11.5,11.49,11.49,10000.0,10.2818,10.2818,10.2729,10.2729,10000.0
2005-10-04 14:05:00,11.49,11.52,11.49,11.51,102800.0,10.2729,10.2997,10.2729,10.2908,102800.0
2005-10-04 14:10:00,11.5,11.51,11.5,11.5,102000.0,10.2818,10.2908,10.2818,10.2818,102000.0
2005-10-04 14:15:00,11.51,11.51,11.5,11.51,38000.0,10.2908,10.2908,10.2818,10.2908,38000.0
2005-10-04 14:20:00,11.52,11.52,11.49,11.49,24000.0,10.2997,10.2997,10.2729,10.2729,24000.0
2005-10-04 14:25:00,11.49,11.5,11.49,11.49,80800.0,10.2729,10.2818,10.2729,10.2729,80800.0
2005-10-04 14:30:00,11.49,11.5,11.49,11.49,407200.0,10.2729,10.2818,10.2729,10.2729,407200.0
2005-10-04 14:35:00,11.49,11.49,11.47,11.48,135200.0,10.2729,10.2729,10.255,10.264,135200.0
2005-10-04 14:40:00,11.48,11.5,11.46,11.46,144400.0,10.264,10.2818,10.2461,10.2461,144400.0
2005-10-04 14:45:00,11.47,11.49,11.46,11.46,57600.0,10.255,10.2729,10.2461,10.2461,57600.0
2005-10-04 14:50:00,11.46,11.47,11.45,11.45,32800.0,10.2461,10.255,10.2371,10.2371,32800.0
2005-10-04 14:55:00,11.45,11.45,11.41,11.43,50000.0,10.2371,10.2371,10.2014,10.2192,50000.0
2005-10-04 15:00:00,11.44,11.45,11.41,11.42,121600.0,10.2282,10.2371,10.2014,10.2103,121600.0
2005-10-04 15:05:00,11.43,11.45,11.41,11.42,49200.0,10.2192,10.2371,10.2014,10.2103,49200.0
2005-10-04 15:10:00,11.42,11.44,11.39,11.39,129200.0,10.2103,10.2282,10.1835,10.1835,129200.0
2005-10-04 15:15:00,11.39,11.4,11.36,11.37,143600.0,10.1835,10.1924,10.1567,10.1656,143600.0
2005-10-04 15:20:00,11.37,11.37,11.35,11.36,149600.0,10.1656,10.1656,10.1477,10.1567,149600.0
2005-10-04 15:25:00,11.36,11.38,11.35,11.37,171600.0,10.1567,10.1745,10.1477,10.1656,171600.0
2005-10-04 15:30:00,11.37,11.38,11.37,11.38,79200.0,10.1656,10.1745,10.1656,10.1745,79200.0
2005-10-04 15:35:00,11.38,11.38,11.37,11.37,60000.0,10.1745,10.1745,10.1656,10.1656,60000.0
2005-10-04 15:40:00,11.37,11.38,11.34,11.34,160800.0,10.1656,10.1745,10.1388,10.1388,160800.0
2005-10-04 15:45:00,11.34,11.37,11.34,11.36,328400.0,10.1388,10.1656,10.1388,10.1567,328400.0
2005-10-04 15:50:00,11.35,11.39,11.31,11.38,470800.0,10.1477,10.1835,10.112,10.1745,470800.0
2005-10-04 15:55:00,11.38,11.39,11.37,11.39,222000.0,10.1745,10.1835,10.1656,10.1835,222000.0
2005-10-05 09:30:00,11.31,11.31,11.23,11.26,289600.0,10.112,10.112,10.0404,10.0673,289600.0
2005-10-05 09:35:00,11.24,11.3,11.23,11.29,202800.0,10.0494,10.103,10.0404,10.0941,202800.0
2005-10-05 09:40:00,11.29,11.3,11.26,11.26,80000.0,10.0941,10.103,10.0673,10.0673,80000.0
2005-10-05 09:45:00,11.26,11.29,11.26,11.29,50000.0,10.0673,10.0941,10.0673,10.0941,50000.0
2005-10-05 09:50:00,11.28,11.29,11.25,11.25,82400.0,10.0851,10.0941,10.0583,10.0583,82400.0
2005-10-05 09:55:00,11.25,11.29,11.25,11.29,237600.0,10.0583,10.0941,10.0583,10.0941,237600.0
2005-10-05 10:00:00,11.28,11.29,11.25,11.26,79200.0,10.0851,10.0941,10.0583,10.0673,79200.0
2005-10-05 10:05:00,11.26,11.27,11.22,11.24,197600.0,10.0673,10.0762,10.0315,10.0494,197600.0
2005-10-05 10:10:00,11.24,11.28,11.22,11.27,178000.0,10.0494,10.0851,10.0315,10.0762,178000.0
2005-10-05 10:15:00,11.26,11.27,11.26,11.26,69600.0,10.0673,10.0762,10.0673,10.0673,69600.0
2005-10-05 10:20:00,11.26,11.27,11.25,11.26,108800.0,10.0673,10.0762,10.0583,10.0673,108800.0
2005-10-05 10:25:00,11.27,11.27,11.26,11.27,56800.0,10.0762,10.0762,10.0673,10.0762,56800.0
2005-10-05 10:30:00,11.27,11.29,11.24,11.26,79600.0,10.0762,10.0941,10.0494,10.0673,79600.0
2005-10-05 10:35:00,11.26,11.3,11.26,11.29,41600.0,10.0673,10.103,10.0673,10.0941,41600.0
2005-10-05 10:40:00,11.3,11.3,11.29,11.29,89200.0,10.103,10.103,10.0941,10.0941,89200.0
2005-10-05 10:45:00,11.29,11.3,11.29,11.29,96000.0,10.0941,10.103,10.0941,10.0941,96000.0
2005-10-05 10:50:00,11.29,11.3,11.27,11.27,40400.0,10.0941,10.103,10.0762,10.0762,40400.0
2005-10-05 10:55:00,11.27,11.27,11.26,11.26,17200.0,10.0762,10.0762,10.0673,10.0673,17200.0
2005-10-05 11:00:00,11.26,11.28,11.25,11.26,110800.0,10.0673,10.0851,10.0583,10.0673,110800.0
2005-10-05 11:05:00,11.26,11.29,11.26,11.29,103200.0,10.0673,10.0941,10.0673,10.0941,103200.0
2005-10-05 11:10:00,11.28,11.29,11.26,11.28,108400.0,10.0851,10.0941,10.0673,10.0851,108400.0
2005-10-05 11:15:00,11.27,11.29,11.26,11.27,57600.0,10.0762,10.0941,10.0673,10.0762,57600.0
2005-10-05 11:20:00,11.28,11.28,11.25,11.25,26400.0,10.0851,10.0851,10.0583,10.0583,26400.0
2005-10-05 11:25:00,11.25,11.26,11.24,11.25,236800.0,10.0583,10.0673,10.0494,10.0583,236800.0
2005-10-05 11:30:00,11.25,11.25,11.23,11.24,112800.0,10.0583,10.0583,10.0404,10.0494,112800.0
2005-10-05 11:35:00,11.24,11.25,11.24,11.24,41600.0,10.0494,10.0583,10.0494,10.0494,41600.0
2005-10-05 11:40:00,11.24,11.25,11.23,11.24,82800.0,10.0494,10.0583,10.0404,10.0494,82800.0
2005-10-05 11:45:00,11.24,11.25,11.23,11.23,30800.0,10.0494,10.0583,10.0404,10.0404,30800.0
2005-10-05 11:50:00,11.23,11.25,11.21,11.21,108800.0,10.0404,10.0583,10.0226,10.0226,108800.0
2005-10-05 11:55:00,11.22,11.25,11.21,11.22,39200.0,10.0315,10.0583,10.0226,10.0315,39200.0
2005-10-05 12:00:00,11.21,11.22,11.19,11.2,237600.0,10.0226,10.0315,10.0047,10.0136,237600.0
2005-10-05 12:05:00,11.2,11.21,11.17,11.17,104000.0,10.0136,10.0226,9.9868,9.9868,104000.0
2005-10-05 12:10:00,11.17,11.18,11.17,11.18,32000.0,9.9868,9.9957,9.9868,9.9957,32000.0
2005-10-05 12:15:00,11.18,11.2,11.18,11.19,88800.0,9.9957,10.0136,9.9957,10.0047,88800.0
2005-10-05 12:20:00,11.19,11.2,11.19,11.2,19600.0,10.0047,10.0136,10.0047,10.0136,19600.0
2005-10-05 12:25:00,11.2,11.2,11.2,11.2,6800.0,10.0136,10.0136,10.0136,10.0136,6800.0
2005-10-05 12:30:00,11.2,11.21,11.19,11.21,90000.0,10.0136,10.0226,10.0047,10.0226,90000.0
2005-10-05 12:35:00,11.21,11.22,11.19,11.19,292800.0,10.0226,10.0315,10.0047,10.0047,292800.0
2005-10-05 12:40:00,11.18,11.2,11.18,11.19,10800.0,9.9957,10.0136,9.9957,10.0047,10800.0
2005-10-05 12:45:00,11.2,11.22,11.2,11.2,93200.0,10.0136,10.0315,10.0136,10.0136,93200.0
2005-10-05 12:50:00,11.2,11.21,11.18,11.18,24400.0,10.0136,10.0226,9.9957,9.9957,24400.0
2005-10-05 12:55:00,11.17,11.18,11.16,11.18,34000.0,9.9868,9.9957,9.9778,9.9957,34000.0
2005-10-05 13:00:00,11.17,11.19,11.17,11.19,29200.0,9.9868,10.0047,9.9868,10.0047,29200.0
2005-10-05 13:05:00,11.18,11.2,11.18,11.2,22800.0,9.9957,10.0136,9.9957,10.0136,22800.0
2005-10-05 13:10:00,11.2,11.2,11.2,11.2,9200.0,10.0136,10.0136,10.0136,10.0136,9200.0
2005-10-05 13:15:00,11.2,11.21,11.19,11.2,46400.0,10.0136,10.0226,10.0047,10.0136,46400.0
2005-10-05 13:20:00,11.2,11.22,11.19,11.22,50400.0,10.0136,10.0315,10.0047,10.0315,50400.0
2005-10-05 13:25:00,11.22,11.23,11.21,11.21,45600.0,10.0315,10.0404,10.0226,10.0226,45600.0
2005-10-05 13:30:00,11.21,11.23,11.2,11.2,141200.0,10.0226,10.0404,10.0136,10.0136,141200.0
2005-10-05 13:35:00,11.2,11.23,11.2,11.22,22800.0,10.0136,10.0404,10.0136,10.0315,22800.0
2005-10-05 13:40:00,11.22,11.23,11.22,11.22,5600.0,10.0315,10.0404,10.0315,10.0315,5600.0
2005-10-05 13:45:00,11.22,11.23,11.22,11.23,57600.0,10.0315,10.0404,10.0315,10.0404,57600.0
2005-10-05 13:50:00,11.22,11.23,11.22,11.22,31200.0,10.0315,10.0404,10.0315,10.0315,31200.0
2005-10-05 13:55:00,11.22,11.24,11.22,11.23,84400.0,10.0315,10.0494,10.0315,10.0404,84400.0
2005-10-05 14:00:00,11.23,11.24,11.22,11.22,67600.0,10.0404,10.0494,10.0315,10.0315,67600.0
2005-10-05 14:05:00,11.22,11.24,11.22,11.22,8800.0,10.0315,10.0494,10.0315,10.0315,8800.0
2005-10-05 14:10:00,11.22,11.24,11.22,11.24,20800.0,10.0315,10.0494,10.0315,10.0494,20800.0
2005-10-05 14:15:00,11.24,11.24,11.22,11.22,92000.0,10.0494,10.0494,10.0315,10.0315,92000.0
2005-10-05 14:20:00,11.21,11.25,11.21,11.24,39600.0,10.0226,10.0583,10.0226,10.0494,39600.0
2005-10-05 14:25:00,11.24,11.25,11.24,11.24,62400.0,10.0494,10.0583,10.0494,10.0494,62400.0
2005-10-05 14:30:00,11.24,11.25,11.19,11.2,186000.0,10.0494,10.0583,10.0047,10.0136,186000.0
2005-10-05 14:35:00,11.2,11.22,11.2,11.22,85200.0,10.0136,10.0315,10.0136,10.0315,85200.0
2005-10-05 14:40:00,11.23,11.24,11.22,11.23,33200.0,10.0404,10.0494,10.0315,10.0404,33200.0
2005-10-05 14:45:00,11.22,11.24,11.22,11.22,22000.0,10.0315,10.0494,10.0315,10.0315,22000.0
2005-10-05 14:50:00,11.22,11.22,11.22,11.22,42000.0,10.0315,10.0315,10.0315,10.0315,42000.0
2005-10-05 14:55:00,11.22,11.22,11.2,11.2,46800.0,10.0315,10.0315,10.0136,10.0136,46800.0
2005-10-05 15:00:00,11.2,11.21,11.2,11.2,86000.0,10.0136,10.0226,10.0136,10.0136,86000.0
2005-10-05 15:05:00,11.19,11.22,11.19,11.21,34400.0,10.0047,10.0315,10.0047,10.0226,34400.0
2005-10-05 15:10:00,11.2,11.21,11.16,11.16,66800.0,10.0136,10.0226,9.9778,9.9778,66800.0
2005-10-05 15:15:00,11.16,11.17,11.13,11.13,79200.0,9.9778,9.9868,9.951,9.951,79200.0
2005-10-05 15:20:00,11.13,11.15,11.09,11.11,120400.0,9.951,9.9689,9.9153,9.9331,120400.0
2005-10-05 15:25:00,11.11,11.12,11.1,11.12,66800.0,9.9331,9.9421,9.9242,9.9421,66800.0
2005-10-05 15:30:00,11.12,11.14,11.1,11.12,137200.0,9.9421,9.96,9.9242,9.9421,137200.0
2005-10-05 15:35:00,11.11,11.12,11.08,11.09,78000.0,9.9331,9.9421,9.9063,9.9153,78000.0
2005-10-05 15:40:00,11.09,11.1,11.06,11.07,86800.0,9.9153,9.9242,9.8884,9.8974,86800.0
2005-10-05 15:45:00,11.06,11.07,11.03,11.05,116400.0,9.8884,9.8974,9.8616,9.8795,116400.0
2005-10-05 15:50:00,11.06,11.06,11.05,11.06,216400.0,9.8884,9.8884,9.8795,9.8884,216400.0
2005-10-05 15:55:00,11.06,11.07,11.04,11.06,232400.0,9.8884,9.8974,9.8706,9.8884,232400.0
2005-10-06 09:30:00,11.09,11.09,10.97,10.97,89200.0,9.9153,9.9153,9.808,9.808,89200.0
2005-10-06 09:35:00,10.97,10.97,10.94,10.94,39200.0,9.808,9.808,9.7812,9.7812,39200.0
2005-10-06 09:40:00,10.94,10.98,10.94,10.96,52000.0,9.7812,9.8169,9.7812,9.799,52000.0
2005-10-06 09:45:00,10.95,11.05,10.94,10.95,128000.0,9.7901,9.8795,9.7812,9.7901,128000.0
2005-10-06 09:50:00,10.95,10.99,10.94,10.98,105200.0,9.7901,9.8259,9.7812,9.8169,105200.0
2005-10-06 09:55:00,10.98,11.01,10.98,11.0,84800.0,9.8169,9.8437,9.8169,9.8348,84800.0
2005-10-06 10:00:00,11.0,11.04,10.95,10.95,115600.0,9.8348,9.8706,9.7901,9.7901,115600.0
2005-10-06 10:05:00,10.96,10.99,10.94,10.94,100000.0,9.799,9.8259,9.7812,9.7812,100000.0
2005-10-06 10:10:00,10.94,10.99,10.94,10.98,70400.0,9.7812,9.8259,9.7812,9.8169,70400.0
2005-10-06 10:15:00,10.98,10.98,10.95,10.96,89200.0,9.8169,9.8169,9.7901,9.799,89200.0
2005-10-06 10:20:00,10.96,10.96,10.9,10.93,64800.0,9.799,9.799,9.7454,9.7722,64800.0
2005-10-06 10:25:00,10.92,10.94,10.92,10.93,10400.0,9.7633,9.7812,9.7633,9.7722,10400.0
2005-10-06 10:30:00,10.94,10.96,10.91,10.92,44000.0,9.7812,9.799,9.7543,9.7633,44000.0
2005-10-06 10:35:00,10.92,10.95,10.9,10.9,30800.0,9.7633,9.7901,9.7454,9.7454,30800.0
2005-10-06 10:40:00,10.91,10.96,10.91,10.96,23600.0,9.7543,9.799,9.7543,9.799,23600.0
2005-10-06 10:45:00,10.96,10.97,10.92,10.97,48400.0,9.799,9.808,9.7633,9.808,48400.0
2005-10-06 10:50:00,10.97,11.0,10.97,11.0,65600.0,9.808,9.8348,9.808,9.8348,65600.0
2005-10-06 10:55:00,11.0,11.01,10.98,11.0,88000.0,9.8348,9.8437,9.8169,9.8348,88000.0
2005-10-06 11:00:00,11.0,11.01,10.99,11.0,59600.0,9.8348,9.8437,9.8259,9.8348,59600.0
2005-10-06 11:05:00,11.0,11.03,10.98,11.03,44400.0,9.8348,9.8616,9.8169,9.8616,44400.0
2005-10-06 11:10:00,11.03,11.04,10.98,11.04,48800.0,9.8616,9.8706,9.8169,9.8706,48800.0
2005-10-06 11:15:00,11.05,11.06,11.04,11.06,78000.0,9.8795,9.8884,9.8706,9.8884,78000.0
2005-10-06 11:20:00,11.06,11.06,10.98,11.04,93600.0,9.8884,9.8884,9.8169,9.8706,93600.0
2005-10-06 11:25:00,11.03,11.03,11.01,11.01,26400.0,9.8616,9.8616,9.8437,9.8437,26400.0
2005-10-06 11:30:00,11.01,11.03,11.01,11.02,73600.0,9.8437,9.8616,9.8437,9.8527,73600.0
2005-10-06 11:35:00,11.02,11.03,11.02,11.03,46800.0,9.8527,9.8616,9.8527,9.8616,46800.0
2005-10-06 11:40:00,11.03,11.04,11.02,11.04,68800.0,9.8616,9.8706,9.8527,9.8706,68800.0
2005-10-06 11:45:00,11.03,11.04,11.02,11.04,20800.0,9.8616,9.8706,9.8527,9.8706,20800.0
2005-10-06 11:50:00,11.03,11.04,11.03,11.03,16800.0,9.8616,9.8706,9.8616,9.8616,16800.0
2005-10-06 11:55:00,11.03,11.04,11.03,11.03,12800.0,9.8616,9.8706,9.8616,9.8616,12800.0
2005-10-06 12:00:00,11.03,11.04,11.02,11.04,58400.0,9.8616,9.8706,9.8527,9.8706,58400.0
2005-10-06 12:05:00,11.04,11.05,11.02,11.03,41200.0,9.8706,9.8795,9.8527,9.8616,41200.0
2005-10-06 12:10:00,11.02,11.05,11.02,11.04,26400.0,9.8527,9.8795,9.8527,9.8706,26400.0
2005-10-06 12:15:00,11.03,11.03,11.02,11.03,26400.0,9.8616,9.8616,9.8527,9.8616,26400.0
2005-10-06 12:20:00,11.04,11.05,11.02,11.03,119600.0,9.8706,9.8795,9.8527,9.8616,119600.0
2005-10-06 12:25:00,11.03,11.04,11.02,11.02,46000.0,9.8616,9.8706,9.8527,9.8527,46000.0
2005-10-06 12:30:00,11.02,11.04,11.02,11.02,169600.0,9.8527,9.8706,9.8527,9.8527,169600.0
2005-10-06 12:35:00,11.02,11.03,11.02,11.02,30000.0,9.8527,9.8616,9.8527,9.8527,30000.0
2005-10-06 12:40:00,11.02,11.04,11.02,11.03,18400.0,9.8527,9.8706,9.8527,9.8616,18400.0
2005-10-06 12:45:00,11.03,11.03,11.02,11.03,62400.0,9.8616,9.8616,9.8527,9.8616,62400.0
2005-10-06 12:50:00,11.04,11.04,11.02,11.02,21200.0,9.8706,9.8706,9.8527,9.8527,21200.0
2005-10-06 12:55:00,11.02,11.04,11.02,11.03,16800.0,9.8527,9.8706,9.8527,9.8616,16800.0
2005-10-06 13:00:00,11.03,11.04,11.03,11.03,98800.0,9.8616,9.8706,9.8616,9.8616,98800.0
2005-10-06 13:05:00,11.02,11.03,11.02,11.02,35600.0,9.8527,9.8616,9.8527,9.8527,35600.0
2005-10-06 13:10:00,11.03,11.04,11.01,11.02,42400.0,9.8616,9.8706,9.8437,9.8527,42400.0
2005-10-06 13:15:00,11.01,11.01,11.0,11.01,40000.0,9.8437,9.8437,9.8348,9.8437,40000.0
2005-10-06 13:20:00,11.02,11.02,11.01,11.01,7200.0,9.8527,9.8527,9.8437,9.8437,7200.0
2005-10-06 13:25:00,11.01,11.03,11.01,11.02,28000.0,9.8437,9.8616,9.8437,9.8527,28000.0
2005-10-06 13:30:00,11.01,11.02,11.0,11.02,18000.0,9.8437,9.8527,9.8348,9.8527,18000.0
2005-10-06 13:35:00,11.02,11.02,11.01,11.02,5200.0,9.8527,9.8527,9.8437,9.8527,5200.0
2005-10-06 13:40:00,11.02,11.02,11.0,11.01,101200.0,9.8527,9.8527,9.8348,9.8437,101200.0
2005-10-06 13:45:00,11.01,11.02,10.99,10.99,48800.0,9.8437,9.8527,9.8259,9.8259,48800.0
2005-10-06 13:50:00,10.99,10.99,10.93,10.95,119600.0,9.8259,9.8259,9.7722,9.7901,119600.0
2005-10-06 13:55:00,10.95,10.96,10.89,10.89,85600.0,9.7901,9.799,9.7364,9.7364,85600.0
2005-10-06 14:00:00,10.89,10.9,10.84,10.84,80000.0,9.7364,9.7454,9.6917,9.6917,80000.0
2005-10-06 14:05:00,10.84,10.89,10.83,10.89,96000.0,9.6917,9.7364,9.6828,9.7364,96000.0
2005-10-06 14:10:00,10.89,10.89,10.85,10.85,40000.0,9.7364,9.7364,9.7007,9.7007,40000.0
2005-10-06 14:15:00,10.86,10.88,10.86,10.88,30000.0,9.7096,9.7275,9.7096,9.7275,30000.0
2005-10-06 14:20:00,10.88,10.88,10.85,10.85,18000.0,9.7275,9.7275,9.7007,9.7007,18000.0
2005-10-06 14:25:00,10.85,10.85,10.81,10.82,67600.0,9.7007,9.7007,9.6649,9.6739,67600.0
2005-10-06 14:30:00,10.81,10.85,10.79,10.83,81600.0,9.6649,9.7007,9.647,9.6828,81600.0
2005-10-06 14:35:00,10.84,10.84,10.8,10.81,62000.0,9.6917,9.6917,9.656,9.6649,62000.0
2005-10-06 14:40:00,10.81,10.82,10.78,10.8,113200.0,9.6649,9.6739,9.6381,9.656,113200.0
2005-10-06 14:45:00,10.79,10.81,10.77,10.77,55200.0,9.647,9.6649,9.6292,9.6292,55200.0
2005-10-06 14:50:00,10.77,10.78,10.76,10.78,115600.0,9.6292,9.6381,9.6202,9.6381,115600.0
2005-10-06 14:55:00,10.77,10.78,10.76,10.77,88000.0,9.6292,9.6381,9.6202,9.6292,88000.0
2005-10-06 15:00:00,10.77,10.81,10.76,10.79,141600.0,9.6292,9.6649,9.6202,9.647,141600.0
2005-10-06 15:05:00,10.78,10.82,10.78,10.8,73200.0,9.6381,9.6739,9.6381,9.656,73200.0
2005-10-06 15:10:00,10.8,10.82,10.8,10.81,93200.0,9.656,9.6739,9.656,9.6649,93200.0
2005-10-06 15:15:00,10.81,10.82,10.79,10.79,32000.0,9.6649,9.6739,9.647,9.647,32000.0
2005-10-06 15:20:00,10.79,10.81,10.74,10.74,81600.0,9.647,9.6649,9.6023,9.6023,81600.0
2005-10-06 15:25:00,10.75,10.75,10.73,10.73,101600.0,9.6113,9.6113,9.5934,9.5934,101600.0
2005-10-06 15:30:00,10.73,10.73,10.66,10.68,205200.0,9.5934,9.5934,9.5308,9.5487,205200.0
2005-10-06 15:35:00,10.68,10.69,10.64,10.65,185600.0,9.5487,9.5576,9.5129,9.5219,185600.0
2005-10-06 15:40:00,10.66,10.68,10.65,10.67,257600.0,9.5308,9.5487,9.5219,9.5398,257600.0
2005-10-06 15:45:00,10.67,10.71,10.65,10.7,205200.0,9.5398,9.5755,9.5219,9.5666,205200.0
2005-10-06 15:50:00,10.7,10.81,10.7,10.74,446400.0,9.5666,9.6649,9.5666,9.6023,446400.0
2005-10-06 15:55:00,10.74,10.77,10.74,10.75,123200.0,9.6023,9.6292,9.6023,9.6113,123200.0
2005-10-07 09:30:00,10.81,11.05,10.78,11.05,256800.0,9.6649,9.8795,9.6381,9.8795,256800.0
2005-10-07 09:35:00,11.05,11.07,10.92,10.92,114400.0,9.8795,9.8974,9.7633,9.7633,114400.0
2005-10-07 09:40:00,10.92,10.96,10.84,10.96,221600.0,9.7633,9.799,9.6917,9.799,221600.0
2005-10-07 09:45:00,10.96,11.0,10.93,10.94,51600.0,9.799,9.8348,9.7722,9.7812,51600.0
2005-10-07 09:50:00,10.94,10.99,10.93,10.97,56400.0,9.7812,9.8259,9.7722,9.808,56400.0
2005-10-07 09:55:00,10.98,10.99,10.96,10.98,16000.0,9.8169,9.8259,9.799,9.8169,16000.0
2005-10-07 10:00:00,10.97,10.97,10.9,10.9,52800.0,9.808,9.808,9.7454,9.7454,52800.0
2005-10-07 10:05:00,10.9,10.92,10.87,10.9,72400.0,9.7454,9.7633,9.7186,9.7454,72400.0
2005-10-07 10:10:00,10.9,10.92,10.87,10.91,21200.0,9.7454,9.7633,9.7186,9.7543,21200.0
2005-10-07 10:15:00,10.9,10.94,10.9,10.92,44400.0,9.7454,9.7812,9.7454,9.7633,44400.0
2005-10-07 10:20:00,10.92,10.93,10.88,10.93,49200.0,9.7633,9.7722,9.7275,9.7722,49200.0
2005-10-07 10:25:00,10.93,10.94,10.9,10.92,60800.0,9.7722,9.7812,9.7454,9.7633,60800.0
2005-10-07 10:30:00,10.92,10.93,10.88,10.91,60800.0,9.7633,9.7722,9.7275,9.7543,60800.0
2005-10-07 10:35:00,10.92,10.93,10.9,10.92,32400.0,9.7633,9.7722,9.7454,9.7633,32400.0
2005-10-07 10:40:00,10.9,10.93,10.9,10.91,42400.0,9.7454,9.7722,9.7454,9.7543,42400.0
2005-10-07 10:45:00,10.9,10.9,10.86,10.87,172000.0,9.7454,9.7454,9.7096,9.7186,172000.0
2005-10-07 10:50:00,10.88,10.88,10.87,10.88,62400.0,9.7275,9.7275,9.7186,9.7275,62400.0
2005-10-07 10:55:00,10.88,10.89,10.88,10.88,39200.0,9.7275,9.7364,9.7275,9.7275,39200.0
2005-10-07 11:00:00,10.89,10.89,10.87,10.88,43200.0,9.7364,9.7364,9.7186,9.7275,43200.0
2005-10-07 11:05:00,10.88,10.88,10.87,10.87,41600.0,9.7275,9.7275,9.7186,9.7186,41600.0
2005-10-07 11:10:00,10.87,10.88,10.87,10.87,35200.0,9.7186,9.7275,9.7186,9.7186,35200.0
2005-10-07 11:15:00,10.86,10.86,10.84,10.85,46800.0,9.7096,9.7096,9.6917,9.7007,46800.0
2005-10-07 11:20:00,10.85,10.86,10.84,10.85,43600.0,9.7007,9.7096,9.6917,9.7007,43600.0
2005-10-07 11:25:00,10.84,10.85,10.82,10.82,65200.0,9.6917,9.7007,9.6739,9.6739,65200.0
2005-10-07 11:30:00,10.83,10.83,10.8,10.81,48400.0,9.6828,9.6828,9.656,9.6649,48400.0
2005-10-07 11:35:00,10.81,10.83,10.8,10.81,130400.0,9.6649,9.6828,9.656,9.6649,130400.0
2005-10-07 11:40:00,10.81,10.82,10.8,10.82,17600.0,9.6649,9.6739,9.656,9.6739,17600.0
2005-10-07 11:45:00,10.81,10.81,10.75,10.75,46400.0,9.6649,9.6649,9.6113,9.6113,46400.0
2005-10-07 11:50:00,10.76,10.83,10.75,10.82,64800.0,9.6202,9.6828,9.6113,9.6739,64800.0
2005-10-07 11:55:00,10.83,10.83,10.81,10.82,104000.0,9.6828,9.6828,9.6649,9.6739,104000.0
2005-10-07 12:00:00,10.81,10.82,10.8,10.81,73200.0,9.6649,9.6739,9.656,9.6649,73200.0
2005-10-07 12:05:00,10.81,10.83,10.8,10.82,91600.0,9.6649,9.6828,9.656,9.6739,91600.0
2005-10-07 12:10:00,10.82,10.84,10.8,10.8,64400.0,9.6739,9.6917,9.656,9.656,64400.0
2005-10-07 12:15:00,10.8,10.82,10.77,10.8,48800.0,9.656,9.6739,9.6292,9.656,48800.0
2005-10-07 12:20:00,10.8,10.82,10.79,10.79,34000.0,9.656,9.6739,9.647,9.647,34000.0
2005-10-07 12:25:00,10.79,10.82,10.79,10.81,41600.0,9.647,9.6739,9.647,9.6649,41600.0
2005-10-07 12:30:00,10.82,10.85,10.8,10.83,127600.0,9.6739,9.7007,9.656,9.6828,127600.0
2005-10-07 12:35:00,10.82,10.86,10.81,10.86,39200.0,9.6739,9.7096,9.6649,9.7096,39200.0
2005-10-07 12:40:00,10.86,10.87,10.84,10.86,75600.0,9.7096,9.7186,9.6917,9.7096,75600.0
2005-10-07 12:45:00,10.85,10.85,10.85,10.85,10800.0,9.7007,9.7007,9.7007,9.7007,10800.0
2005-10-07 12:50:00,10.85,10.86,10.84,10.86,38800.0,9.7007,9.7096,9.6917,9.7096,38800.0
2005-10-07 12:55:00,10.86,10.86,10.85,10.86,19600.0,9.7096,9.7096,9.7007,9.7096,19600.0
2005-10-07 13:00:00,10.86,10.86,10.85,10.86,23600.0,9.7096,9.7096,9.7007,9.7096,23600.0
2005-10-07 13:05:00,10.85,10.86,10.85,10.86,14800.0,9.7007,9.7096,9.7007,9.7096,14800.0
2005-10-07 13:10:00,10.86,10.89,10.85,10.87,59600.0,9.7096,9.7364,9.7007,9.7186,59600.0
2005-10-07 13:15:00,10.88,10.88,10.87,10.88,55200.0,9.7275,9.7275,9.7186,9.7275,55200.0
2005-10-07 13:20:00,10.88,10.88,10.88,10.88,6400.0,9.7275,9.7275,9.7275,9.7275,6400.0
2005-10-07 13:25:00,10.89,10.9,10.88,10.88,24400.0,9.7364,9.7454,9.7275,9.7275,24400.0
2005-10-07 13:30:00,10.88,10.89,10.88,10.89,18000.0,9.7275,9.7364,9.7275,9.7364,18000.0
2005-10-07 13:35:00,10.88,10.89,10.88,10.88,23200.0,9.7275,9.7364,9.7275,9.7275,23200.0
2005-10-07 13:40:00,10.88,10.89,10.88,10.89,12000.0,9.7275,9.7364,9.7275,9.7364,12000.0
2005-10-07 13:45:00,10.89,10.9,10.89,10.9,18400.0,9.7364,9.7454,9.7364,9.7454,18400.0
2005-10-07 13:50:00,10.9,10.92,10.9,10.92,102400.0,9.7454,9.7633,9.7454,9.7633,102400.0
2005-10-07 13:55:00,10.91,10.92,10.9,10.9,19200.0,9.7543,9.7633,9.7454,9.7454,19200.0
2005-10-07 14:00:00,10.9,10.9,10.88,10.9,23200.0,9.7454,9.7454,9.7275,9.7454,23200.0
2005-10-07 14:05:00,10.9,10.9,10.86,10.87,50800.0,9.7454,9.7454,9.7096,9.7186,50800.0
2005-10-07 14:10:00,10.88,10.89,10.86,10.87,20800.0,9.7275,9.7364,9.7096,9.7186,20800.0
2005-10-07 14:15:00,10.88,10.88,10.87,10.88,46400.0,9.7275,9.7275,9.7186,9.7275,46400.0
2005-10-07 14:20:00,10.87,10.9,10.87,10.87,26400.0,9.7186,9.7454,9.7186,9.7186,26400.0
2005-10-07 14:25:00,10.88,10.89,10.86,10.86,33200.0,9.7275,9.7364,9.7096,9.7096,33200.0
2005-10-07 14:30:00,10.86,10.87,10.86,10.87,12400.0,9.7096,9.7186,9.7096,9.7186,12400.0
2005-10-07 14:35:00,10.87,10.93,10.86,10.93,68400.0,9.7186,9.7722,9.7096,9.7722,68400.0
2005-10-07 14:40:00,10.91,10.93,10.9,10.93,32800.0,9.7543,9.7722,9.7454,9.7722,32800.0
2005-10-07 14:45:00,10.92,10.93,10.9,10.92,55200.0,9.7633,9.7722,9.7454,9.7633,55200.0
2005-10-07 14:50:00,10.92,10.93,10.91,10.92,60000.0,9.7633,9.7722,9.7543,9.7633,60000.0
2005-10-07 14:55:00,10.92,10.93,10.91,10.92,69200.0,9.7633,9.7722,9.7543,9.7633,69200.0
2005-10-07 15:00:00,10.91,10.93,10.9,10.9,22400.0,9.7543,9.7722,9.7454,9.7454,22400.0
2005-10-07 15:05:00,10.9,10.92,10.9,10.92,66400.0,9.7454,9.7633,9.7454,9.7633,66400.0
2005-10-07 15:10:00,10.92,10.95,10.91,10.95,133200.0,9.7633,9.7901,9.7543,9.7901,133200.0
2005-10-07 15:15:00,10.95,10.96,10.94,10.94,176400.0,9.7901,9.799,9.7812,9.7812,176400.0
2005-10-07 15:20:00,10.94,10.95,10.92,10.93,86800.0,9.7812,9.7901,9.7633,9.7722,86800.0
2005-10-07 15:25:00,10.92,10.93,10.91,10.93,40800.0,9.7633,9.7722,9.7543,9.7722,40800.0
2005-10-07 15:30:00,10.93,10.93,10.91,10.93,15200.0,9.7722,9.7722,9.7543,9.7722,15200.0
2005-10-07 15:35:00,10.92,10.93,10.91,10.92,68000.0,9.7633,9.7722,9.7543,9.7633,68000.0
2005-10-07 15:40:00,10.92,10.93,10.91,10.92,70800.0,9.7633,9.7722,9.7543,9.7633,70800.0
2005-10-07 15:45:00,10.92,10.93,10.91,10.92,94000.0,9.7633,9.7722,9.7543,9.7633,94000.0
2005-10-07 15:50:00,10.92,10.93,10.92,10.93,78000.0,9.7633,9.7722,9.7633,9.7722,78000.0
2005-10-07 15:55:00,10.92,10.93,10.91,10.91,144400.0,9.7633,9.7722,9.7543,9.7543,144400.0
2005-10-10 09:30:00,11.1,11.15,10.98,11.13,356400.0,9.9242,9.9689,9.8169,9.951,356400.0
2005-10-10 09:35:00,11.14,11.15,11.08,11.12,284800.0,9.96,9.9689,9.9063,9.9421,284800.0
2005-10-10 09:40:00,11.12,11.13,11.1,11.13,497600.0,9.9421,9.951,9.9242,9.951,497600.0
2005-10-10 09:45:00,11.12,11.13,11.1,11.13,137200.0,9.9421,9.951,9.9242,9.951,137200.0
2005-10-10 09:50:00,11.13,11.13,11.1,11.12,67600.0,9.951,9.951,9.9242,9.9421,67600.0
2005-10-10 09:55:00,11.11,11.13,11.11,11.13,132400.0,9.9331,9.951,9.9331,9.951,132400.0
2005-10-10 10:00:00,11.13,11.13,11.11,11.11,63200.0,9.951,9.951,9.9331,9.9331,63200.0
2005-10-10 10:05:00,11.11,11.12,11.1,11.1,110800.0,9.9331,9.9421,9.9242,9.9242,110800.0
2005-10-10 10:10:00,11.1,11.1,11.05,11.05,144400.0,9.9242,9.9242,9.8795,9.8795,144400.0
2005-10-10 10:15:00,11.05,11.06,11.04,11.06,59200.0,9.8795,9.8884,9.8706,9.8884,59200.0
2005-10-10 10:20:00,11.06,11.1,11.06,11.09,90400.0,9.8884,9.9242,9.8884,9.9153,90400.0
2005-10-10 10:25:00,11.09,11.12,11.08,11.12,109200.0,9.9153,9.9421,9.9063,9.9421,109200.0
2005-10-10 10:30:00,11.12,11.17,11.12,11.16,248800.0,9.9421,9.9868,9.9421,9.9778,248800.0
2005-10-10 10:35:00,11.15,11.17,11.12,11.17,86400.0,9.9689,9.9868,9.9421,9.9868,86400.0
2005-10-10 10:40:00,11.18,11.2,11.16,11.2,527200.0,9.9957,10.0136,9.9778,10.0136,527200.0
2005-10-10 10:45:00,11.19,11.22,11.15,11.16,76800.0,10.0047,10.0315,9.9689,9.9778,76800.0
2005-10-10 10:50:00,11.17,11.22,11.16,11.2,46400.0,9.9868,10.0315,9.9778,10.0136,46400.0
2005-10-10 10:55:00,11.2,11.21,11.18,11.2,70000.0,10.0136,10.0226,9.9957,10.0136,70000.0
2005-10-10 11:00:00,11.2,11.2,11.17,11.18,49600.0,10.0136,10.0136,9.9868,9.9957,49600.0
2005-10-10 11:05:00,11.18,11.2,11.18,11.19,56000.0,9.9957,10.0136,9.9957,10.0047,56000.0
2005-10-10 11:10:00,11.19,11.2,11.16,11.18,86400.0,10.0047,10.0136,9.9778,9.9957,86400.0
2005-10-10 11:15:00,11.17,11.18,11.17,11.17,46000.0,9.9868,9.9957,9.9868,9.9868,46000.0
2005-10-10 11:20:00,11.17,11.2,11.17,11.19,40800.0,9.9868,10.0136,9.9868,10.0047,40800.0
2005-10-10 11:25:00,11.18,11.19,11.18,11.18,51200.0,9.9957,10.0047,9.9957,9.9957,51200.0
2005-10-10 11:30:00,11.18,11.19,11.17,11.18,59600.0,9.9957,10.0047,9.9868,9.9957,59600.0
2005-10-10 11:35:00,11.18,11.19,11.17,11.18,23600.0,9.9957,10.0047,9.9868,9.9957,23600.0
2005-10-10 11:40:00,11.17,11.19,11.17,11.17,97600.0,9.9868,10.0047,9.9868,9.9868,97600.0
2005-10-10 11:45:00,11.17,11.17,11.1,11.11,52000.0,9.9868,9.9868,9.9242,9.9331,52000.0
2005-10-10 11:50:00,11.12,11.12,11.11,11.11,37200.0,9.9421,9.9421,9.9331,9.9331,37200.0
2005-10-10 11:55:00,11.12,11.13,11.11,11.12,27600.0,9.9421,9.951,9.9331,9.9421,27600.0
2005-10-10 12:00:00,11.13,11.13,11.13,11.13,36800.0,9.951,9.951,9.951,9.951,36800.0
2005-10-10 12:05:00,11.13,11.15,11.13,11.15,155600.0,9.951,9.9689,9.951,9.9689,155600.0
2005-10-10 12:10:00,11.14,11.17,11.14,11.17,57600.0,9.96,9.9868,9.96,9.9868,57600.0
2005-10-10 12:15:00,11.17,11.17,11.15,11.15,7200.0,9.9868,9.9868,9.9689,9.9689,7200.0
2005-10-10 12:20:00,11.16,11.19,11.16,11.18,20800.0,9.9778,10.0047,9.9778,9.9957,20800.0
2005-10-10 12:25:00,11.18,11.19,11.17,11.19,46000.0,9.9957,10.0047,9.9868,10.0047,46000.0
2005-10-10 12:30:00,11.19,11.19,11.16,11.17,13600.0,10.0047,10.0047,9.9778,9.9868,13600.0
2005-10-10 12:35:00,11.17,11.19,11.17,11.18,22400.0,9.9868,10.0047,9.9868,9.9957,22400.0
2005-10-10 12:40:00,11.19,11.19,11.18,11.18,36800.0,10.0047,10.0047,9.9957,9.9957,36800.0
2005-10-10 12:45:00,11.18,11.19,11.17,11.18,43200.0,9.9957,10.0047,9.9868,9.9957,43200.0
2005-10-10 12:50:00,11.18,11.2,11.18,11.2,40400.0,9.9957,10.0136,9.9957,10.0136,40400.0
2005-10-10 12:55:00,11.19,11.19,11.19,11.19,3200.0,10.0047,10.0047,10.0047,10.0047,3200.0
2005-10-10 13:00:00,11.19,11.19,11.17,11.18,13200.0,10.0047,10.0047,9.9868,9.9957,13200.0
2005-10-10 13:05:00,11.18,11.18,11.17,11.18,29200.0,9.9957,9.9957,9.9868,9.9957,29200.0
2005-10-10 13:10:00,11.17,11.18,11.17,11.18,15600.0,9.9868,9.9957,9.9868,9.9957,15600.0
2005-10-10 13:15:00,11.18,11.18,11.17,11.18,21600.0,9.9957,9.9957,9.9868,9.9957,21600.0
2005-10-10 13:20:00,11.17,11.18,11.17,11.17,48000.0,9.9868,9.9957,9.9868,9.9868,48000.0
2005-10-10 13:25:00,11.18,11.18,11.18,11.18,27200.0,9.9957,9.9957,9.9957,9.9957,27200.0
2005-10-10 13:30:00,11.18,11.18,11.17,11.18,41600.0,9.9957,9.9957,9.9868,9.9957,41600.0
2005-10-10 13:35:00,11.18,11.18,11.15,11.17,367200.0,9.9957,9.9957,9.9689,9.9868,367200.0
2005-10-10 13:40:00,11.17,11.17,11.15,11.15,18400.0,9.9868,9.9868,9.9689,9.9689,18400.0
2005-10-10 13:45:00,11.17,11.17,11.14,11.14,132400.0,9.9868,9.9868,9.96,9.96,132400.0
2005-10-10 13:50:00,11.14,11.17,11.11,11.15,84800.0,9.96,9.9868,9.9331,9.9689,84800.0
2005-10-10 13:55:00,11.15,11.15,11.14,11.15,44400.0,9.9689,9.9689,9.96,9.9689,44400.0
2005-10-10 14:00:00,11.15,11.15,11.13,11.13,143200.0,9.9689,9.9689,9.951,9.951,143200.0
2005-10-10 14:05:00,11.13,11.14,11.12,11.13,118800.0,9.951,9.96,9.9421,9.951,118800.0
2005-10-10 14:10:00,11.14,11.16,11.14,11.15,27600.0,9.96,9.9778,9.96,9.9689,27600.0
2005-10-10 14:15:00,11.15,11.15,11.12,11.12,101200.0,9.9689,9.9689,9.9421,9.9421,101200.0
2005-10-10 14:20:00,11.12,11.13,11.11,11.11,114800.0,9.9421,9.951,9.9331,9.9331,114800.0
2005-10-10 14:25:00,11.11,11.13,11.1,11.12,94400.0,9.9331,9.951,9.9242,9.9421,94400.0
2005-10-10 14:30:00,11.12,11.12,11.11,11.12,107600.0,9.9421,9.9421,9.9331,9.9421,107600.0
2005-10-10 14:35:00,11.12,11.13,11.11,11.13,114000.0,9.9421,9.951,9.9331,9.951,114000.0
2005-10-10 14:40:00,11.13,11.15,11.12,11.13,68800.0,9.951,9.9689,9.9421,9.951,68800.0
2005-10-10 14:45:00,11.13,11.14,11.12,11.14,67600.0,9.951,9.96,9.9421,9.96,67600.0
2005-10-10 14:50:00,11.14,11.19,11.13,11.15,117200.0,9.96,10.0047,9.951,9.9689,117200.0
2005-10-10 14:55:00,11.15,11.15,11.14,11.15,56000.0,9.9689,9.9689,9.96,9.9689,56000.0
2005-10-10 15:00:00,11.15,11.17,11.15,11.16,65600.0,9.9689,9.9868,9.9689,9.9778,65600.0
2005-10-10 15:05:00,11.15,11.16,11.15,11.15,192400.0,9.9689,9.9778,9.9689,9.9689,192400.0
2005-10-10 15:10:00,11.15,11.15,11.13,11.14,117600.0,9.9689,9.9689,9.951,9.96,117600.0
2005-10-10 15:15:00,11.14,11.15,11.14,11.15,58800.0,9.96,9.9689,9.96,9.9689,58800.0
2005-10-10 15:20:00,11.15,11.15,11.15,11.15,113600.0,9.9689,9.9689,9.9689,9.9689,113600.0
2005-10-10 15:25:00,11.15,11.16,11.14,11.15,83200.0,9.9689,9.9778,9.96,9.9689,83200.0
2005-10-10 15:30:00,11.14,11.15,11.14,11.15,111200.0,9.96,9.9689,9.96,9.9689,111200.0
2005-10-10 15:35:00,11.15,11.15,11.14,11.15,173200.0,9.9689,9.9689,9.96,9.9689,173200.0
2005-10-10 15:40:00,11.15,11.16,11.14,11.16,216000.0,9.9689,9.9778,9.96,9.9778,216000.0
2005-10-10 15:45:00,11.16,11.21,11.16,11.2,199200.0,9.9778,10.0226,9.9778,10.0136,199200.0
2005-10-10 15:50:00,11.2,11.24,11.2,11.21,285600.0,10.0136,10.0494,10.0136,10.0226,285600.0
2005-10-10 15:55:00,11.21,11.24,11.2,11.22,617200.0,10.0226,10.0494,10.0136,10.0315,617200.0
2005-10-11 09:30:00,11.64,11.81,11.61,11.78,905600.0,10.407,10.559,10.3802,10.5322,905600.0
2005-10-11 09:35:00,11.78,11.84,11.7,11.75,840800.0,10.5322,10.5858,10.4606,10.5053,840800.0
2005-10-11 09:40:00,11.74,11.75,11.69,11.72,373600.0,10.4964,10.5053,10.4517,10.4785,373600.0
2005-10-11 09:45:00,11.72,11.75,11.7,11.74,378400.0,10.4785,10.5053,10.4606,10.4964,378400.0
2005-10-11 09:50:00,11.74,11.76,11.72,11.74,202800.0,10.4964,10.5143,10.4785,10.4964,202800.0
2005-10-11 09:55:00,11.74,11.75,11.67,11.68,224400.0,10.4964,10.5053,10.4338,10.4428,224400.0
2005-10-11 10:00:00,11.67,11.67,11.54,11.62,282000.0,10.4338,10.4338,10.3176,10.3891,282000.0
2005-10-11 10:05:00,11.62,11.62,11.5,11.5,294000.0,10.3891,10.3891,10.2818,10.2818,294000.0
2005-10-11 10:10:00,11.5,11.5,11.45,11.46,208800.0,10.2818,10.2818,10.2371,10.2461,208800.0
2005-10-11 10:15:00,11.46,11.73,11.4,11.51,360000.0,10.2461,10.4875,10.1924,10.2908,360000.0
2005-10-11 10:20:00,11.52,11.55,11.47,11.5,176000.0,10.2997,10.3265,10.255,10.2818,176000.0
2005-10-11 10:25:00,11.52,11.55,11.51,11.54,134800.0,10.2997,10.3265,10.2908,10.3176,134800.0
2005-10-11 10:30:00,11.53,11.54,11.53,11.54,214000.0,10.3087,10.3176,10.3087,10.3176,214000.0
2005-10-11 10:35:00,11.54,11.55,11.53,11.53,261600.0,10.3176,10.3265,10.3087,10.3087,261600.0
2005-10-11 10:40:00,11.54,11.54,11.53,11.54,199200.0,10.3176,10.3176,10.3087,10.3176,199200.0
2005-10-11 10:45:00,11.54,11.55,11.51,11.52,187600.0,10.3176,10.3265,10.2908,10.2997,187600.0
2005-10-11 10:50:00,11.52,11.53,11.49,11.52,110400.0,10.2997,10.3087,10.2729,10.2997,110400.0
2005-10-11 10:55:00,11.51,11.58,11.5,11.58,100000.0,10.2908,10.3534,10.2818,10.3534,100000.0
2005-10-11 11:00:00,11.57,11.58,11.5,11.5,153200.0,10.3444,10.3534,10.2818,10.2818,153200.0
2005-10-11 11:05:00,11.5,11.51,11.46,11.47,120800.0,10.2818,10.2908,10.2461,10.255,120800.0
2005-10-11 11:10:00,11.47,11.47,11.43,11.44,180800.0,10.255,10.255,10.2192,10.2282,180800.0
2005-10-11 11:15:00,11.43,11.43,11.34,11.37,132800.0,10.2192,10.2192,10.1388,10.1656,132800.0
2005-10-11 11:20:00,11.37,11.43,11.37,11.42,126000.0,10.1656,10.2192,10.1656,10.2103,126000.0
2005-10-11 11:25:00,11.42,11.45,11.41,11.44,44400.0,10.2103,10.2371,10.2014,10.2282,44400.0
2005-10-11 11:30:00,11.44,11.46,11.41,11.41,89200.0,10.2282,10.2461,10.2014,10.2014,89200.0
2005-10-11 11:35:00,11.41,11.43,11.4,11.42,116400.0,10.2014,10.2192,10.1924,10.2103,116400.0
2005-10-11 11:40:00,11.43,11.47,11.43,11.45,236000.0,10.2192,10.255,10.2192,10.2371,236000.0
2005-10-11 11:45:00,11.45,11.94,11.42,11.42,147200.0,10.2371,10.6752,10.2103,10.2103,147200.0
2005-10-11 11:50:00,11.41,11.44,11.39,11.4,186400.0,10.2014,10.2282,10.1835,10.1924,186400.0
2005-10-11 11:55:00,11.4,11.43,11.4,11.41,121600.0,10.1924,10.2192,10.1924,10.2014,121600.0
2005-10-11 12:00:00,11.41,11.45,11.4,11.43,68800.0,10.2014,10.2371,10.1924,10.2192,68800.0
2005-10-11 12:05:00,11.45,11.45,11.41,11.43,149200.0,10.2371,10.2371,10.2014,10.2192,149200.0
2005-10-11 12:10:00,11.42,11.43,11.36,11.37,82400.0,10.2103,10.2192,10.1567,10.1656,82400.0
2005-10-11 12:15:00,11.37,11.37,11.32,11.32,40400.0,10.1656,10.1656,10.1209,10.1209,40400.0
2005-10-11 12:20:00,11.33,11.33,11.3,11.31,52800.0,10.1298,10.1298,10.103,10.112,52800.0
2005-10-11 12:25:00,11.3,11.3,11.28,11.3,26400.0,10.103,10.103,10.0851,10.103,26400.0
2005-10-11 12:30:00,11.3,11.3,11.29,11.29,21200.0,10.103,10.103,10.0941,10.0941,21200.0
2005-10-11 12:35:00,11.29,11.3,11.28,11.3,43200.0,10.0941,10.103,10.0851,10.103,43200.0
2005-10-11 12:40:00,11.3,11.3,11.27,11.29,40400.0,10.103,10.103,10.0762,10.0941,40400.0
2005-10-11 12:45:00,11.29,11.31,11.29,11.3,52000.0,10.0941,10.112,10.0941,10.103,52000.0
2005-10-11 12:50:00,11.3,11.31,11.29,11.29,34400.0,10.103,10.112,10.0941,10.0941,34400.0
2005-10-11 12:55:00,11.29,11.29,11.28,11.28,23600.0,10.0941,10.0941,10.0851,10.0851,23600.0
2005-10-11 13:00:00,11.28,11.28,11.27,11.27,24000.0,10.0851,10.0851,10.0762,10.0762,24000.0
2005-10-11 13:05:00,11.27,11.29,11.27,11.29,20800.0,10.0762,10.0941,10.0762,10.0941,20800.0
2005-10-11 13:10:00,11.28,11.32,11.28,11.32,55200.0,10.0851,10.1209,10.0851,10.1209,55200.0
2005-10-11 13:15:00,11.31,11.33,11.31,11.31,29200.0,10.112,10.1298,10.112,10.112,29200.0
2005-10-11 13:20:00,11.31,11.32,11.3,11.31,54800.0,10.112,10.1209,10.103,10.112,54800.0
2005-10-11 13:25:00,11.31,11.33,11.31,11.31,12800.0,10.112,10.1298,10.112,10.112,12800.0
2005-10-11 13:30:00,11.31,11.34,11.31,11.34,50000.0,10.112,10.1388,10.112,10.1388,50000.0
2005-10-11 13:35:00,11.34,11.36,11.33,11.34,53200.0,10.1388,10.1567,10.1298,10.1388,53200.0
2005-10-11 13:40:00,11.35,11.35,11.33,11.34,25200.0,10.1477,10.1477,10.1298,10.1388,25200.0
2005-10-11 13:45:00,11.35,11.36,11.34,11.35,28800.0,10.1477,10.1567,10.1388,10.1477,28800.0
2005-10-11 13:50:00,11.35,11.35,11.33,11.33,46000.0,10.1477,10.1477,10.1298,10.1298,46000.0
2005-10-11 13:55:00,11.33,11.36,11.33,11.35,97600.0,10.1298,10.1567,10.1298,10.1477,97600.0
2005-10-11 14:00:00,11.35,11.36,11.31,11.34,47600.0,10.1477,10.1567,10.112,10.1388,47600.0
2005-10-11 14:05:00,11.34,11.36,11.32,11.36,68400.0,10.1388,10.1567,10.1209,10.1567,68400.0
2005-10-11 14:10:00,11.36,11.46,11.35,11.44,214000.0,10.1567,10.2461,10.1477,10.2282,214000.0
2005-10-11 14:15:00,11.43,11.47,11.43,11.45,117600.0,10.2192,10.255,10.2192,10.2371,117600.0
2005-10-11 14:20:00,11.45,11.47,11.45,11.45,31600.0,10.2371,10.255,10.2371,10.2371,31600.0
2005-10-11 14:25:00,11.46,11.49,11.45,11.49,43200.0,10.2461,10.2729,10.2371,10.2729,43200.0
2005-10-11 14:30:00,11.47,11.48,11.44,11.46,102400.0,10.255,10.264,10.2282,10.2461,102400.0
2005-10-11 14:35:00,11.46,11.47,11.43,11.44,66000.0,10.2461,10.255,10.2192,10.2282,66000.0
2005-10-11 14:40:00,11.44,11.44,11.4,11.42,65600.0,10.2282,10.2282,10.1924,10.2103,65600.0
2005-10-11 14:45:00,11.42,11.46,11.41,11.46,80400.0,10.2103,10.2461,10.2014,10.2461,80400.0
2005-10-11 14:50:00,11.45,11.46,11.44,11.45,45200.0,10.2371,10.2461,10.2282,10.2371,45200.0
2005-10-11 14:55:00,11.44,11.44,11.38,11.38,58000.0,10.2282,10.2282,10.1745,10.1745,58000.0
2005-10-11 15:00:00,11.38,11.38,11.34,11.35,72000.0,10.1745,10.1745,10.1388,10.1477,72000.0
2005-10-11 15:05:00,11.35,11.43,11.35,11.41,109200.0,10.1477,10.2192,10.1477,10.2014,109200.0
2005-10-11 15:10:00,11.4,11.42,11.4,11.42,32800.0,10.1924,10.2103,10.1924,10.2103,32800.0
2005-10-11 15:15:00,11.42,11.45,11.42,11.45,80400.0,10.2103,10.2371,10.2103,10.2371,80400.0
2005-10-11 15:20:00,11.45,11.46,11.37,11.37,245200.0,10.2371,10.2461,10.1656,10.1656,245200.0
2005-10-11 15:25:00,11.37,11.38,11.33,11.33,144400.0,10.1656,10.1745,10.1298,10.1298,144400.0
2005-10-11 15:30:00,11.33,11.34,11.33,11.33,102800.0,10.1298,10.1388,10.1298,10.1298,102800.0
2005-10-11 15:35:00,11.33,11.33,11.3,11.31,100400.0,10.1298,10.1298,10.103,10.112,100400.0
2005-10-11 15:40:00,11.31,11.38,11.31,11.34,105600.0,10.112,10.1745,10.112,10.1388,105600.0
2005-10-11 15:45:00,11.34,11.35,11.31,11.34,113200.0,10.1388,10.1477,10.112,10.1388,113200.0
2005-10-11 15:50:00,11.34,11.34,11.31,11.33,146400.0,10.1388,10.1388,10.112,10.1298,146400.0
2005-10-11 15:55:00,11.33,11.38,11.32,11.36,533600.0,10.1298,10.1745,10.1209,10.1567,533600.0
2005-10-12 09:30:00,11.36,11.58,11.36,11.58,121200.0,10.1567,10.3534,10.1567,10.3534,121200.0
2005-10-12 09:35:00,11.58,11.58,11.45,11.46,121200.0,10.3534,10.3534,10.2371,10.2461,121200.0
2005-10-12 09:40:00,11.46,11.48,11.41,11.47,135200.0,10.2461,10.264,10.2014,10.255,135200.0
2005-10-12 09:45:00,11.47,11.47,11.44,11.44,57200.0,10.255,10.255,10.2282,10.2282,57200.0
2005-10-12 09:50:00,11.45,11.46,11.4,11.43,114400.0,10.2371,10.2461,10.1924,10.2192,114400.0
2005-10-12 09:55:00,11.42,11.52,11.41,11.41,314800.0,10.2103,10.2997,10.2014,10.2014,314800.0
2005-10-12 10:00:00,11.41,11.41,11.28,11.3,184800.0,10.2014,10.2014,10.0851,10.103,184800.0
2005-10-12 10:05:00,11.3,11.33,11.29,11.3,64400.0,10.103,10.1298,10.0941,10.103,64400.0
2005-10-12 10:10:00,11.3,11.32,11.26,11.26,83200.0,10.103,10.1209,10.0673,10.0673,83200.0
2005-10-12 10:15:00,11.27,11.34,11.22,11.3,141200.0,10.0762,10.1388,10.0315,10.103,141200.0
2005-10-12 10:20:00,11.32,11.33,11.26,11.3,35200.0,10.1209,10.1298,10.0673,10.103,35200.0
2005-10-12 10:25:00,11.28,11.32,11.27,11.3,217200.0,10.0851,10.1209,10.0762,10.103,217200.0
2005-10-12 10:30:00,11.28,11.34,11.28,11.31,108400.0,10.0851,10.1388,10.0851,10.112,108400.0
2005-10-12 10:35:00,11.31,11.31,11.3,11.31,23200.0,10.112,10.112,10.103,10.112,23200.0
2005-10-12 10:40:00,11.3,11.37,11.3,11.33,48000.0,10.103,10.1656,10.103,10.1298,48000.0
2005-10-12 10:45:00,11.32,11.4,11.32,11.4,71200.0,10.1209,10.1924,10.1209,10.1924,71200.0
2005-10-12 10:50:00,11.4,11.4,11.31,11.33,156000.0,10.1924,10.1924,10.112,10.1298,156000.0
2005-10-12 10:55:00,11.33,11.34,11.28,11.28,114400.0,10.1298,10.1388,10.0851,10.0851,114400.0
2005-10-12 11:00:00,11.29,11.29,11.24,11.27,213600.0,10.0941,10.0941,10.0494,10.0762,213600.0
2005-10-12 11:05:00,11.27,11.31,11.24,11.25,188800.0,10.0762,10.112,10.0494,10.0583,188800.0
2005-10-12 11:10:00,11.25,11.26,11.23,11.25,147200.0,10.0583,10.0673,10.0404,10.0583,147200.0
2005-10-12 11:15:00,11.24,11.24,11.19,11.22,55600.0,10.0494,10.0494,10.0047,10.0315,55600.0
2005-10-12 11:20:00,11.21,11.22,11.17,11.17,31200.0,10.0226,10.0315,9.9868,9.9868,31200.0
2005-10-12 11:25:00,11.17,11.22,11.16,11.22,31600.0,9.9868,10.0315,9.9778,10.0315,31600.0
2005-10-12 11:30:00,11.22,11.23,11.17,11.17,24000.0,10.0315,10.0404,9.9868,9.9868,24000.0
2005-10-12 11:35:00,11.18,11.18,11.09,11.1,69600.0,9.9957,9.9957,9.9153,9.9242,69600.0
2005-10-12 11:40:00,11.1,11.1,11.02,11.04,140000.0,9.9242,9.9242,9.8527,9.8706,140000.0
2005-10-12 11:45:00,11.03,11.07,11.0,11.05,105600.0,9.8616,9.8974,9.8348,9.8795,105600.0
2005-10-12 11:50:00,11.02,11.02,10.96,10.96,84400.0,9.8527,9.8527,9.799,9.799,84400.0
2005-10-12 11:55:00,10.96,11.0,10.95,10.98,97600.0,9.799,9.8348,9.7901,9.8169,97600.0
2005-10-12 12:00:00,10.97,10.99,10.95,10.99,68800.0,9.808,9.8259,9.7901,9.8259,68800.0
2005-10-12 12:05:00,10.99,11.01,10.98,10.98,163200.0,9.8259,9.8437,9.8169,9.8169,163200.0
2005-10-12 12:10:00,10.98,11.24,10.98,11.03,139200.0,9.8169,10.0494,9.8169,9.8616,139200.0
2005-10-12 12:15:00,11.03,11.06,11.02,11.06,77200.0,9.8616,9.8884,9.8527,9.8884,77200.0
2005-10-12 12:20:00,11.06,11.06,11.05,11.06,81200.0,9.8884,9.8884,9.8795,9.8884,81200.0
2005-10-12 12:25:00,11.06,11.08,11.05,11.08,52400.0,9.8884,9.9063,9.8795,9.9063,52400.0
2005-10-12 12:30:00,11.08,11.09,11.08,11.08,23200.0,9.9063,9.9153,9.9063,9.9063,23200.0
2005-10-12 12:35:00,11.09,11.09,11.05,11.06,134400.0,9.9153,9.9153,9.8795,9.8884,134400.0
2005-10-12 12:40:00,11.06,11.08,11.06,11.06,11200.0,9.8884,9.9063,9.8884,9.8884,11200.0
2005-10-12 12:45:00,11.06,11.09,11.06,11.08,38800.0,9.8884,9.9153,9.8884,9.9063,38800.0
2005-10-12 12:50:00,11.08,11.14,11.08,11.13,90800.0,9.9063,9.96,9.9063,9.951,90800.0
2005-10-12 12:55:00,11.14,11.2,11.1,11.19,176000.0,9.96,10.0136,9.9242,10.0047,176000.0
2005-10-12 13:00:00,11.18,11.21,11.16,11.2,57200.0,9.9957,10.0226,9.9778,10.0136,57200.0
2005-10-12 13:05:00,11.21,11.23,11.2,11.23,71200.0,10.0226,10.0404,10.0136,10.0404,71200.0
2005-10-12 13:10:00,11.23,11.24,11.21,11.22,40400.0,10.0404,10.0494,10.0226,10.0315,40400.0
2005-10-12 13:15:00,11.21,11.25,11.21,11.25,70800.0,10.0226,10.0583,10.0226,10.0583,70800.0
2005-10-12 13:20:00,11.25,11.28,11.24,11.27,243200.0,10.0583,10.0851,10.0494,10.0762,243200.0
2005-10-12 13:25:00,11.27,11.28,11.25,11.28,156000.0,10.0762,10.0851,10.0583,10.0851,156000.0
2005-10-12 13:30:00,11.26,11.29,11.22,11.22,285200.0,10.0673,10.0941,10.0315,10.0315,285200.0
2005-10-12 13:35:00,11.22,11.26,11.22,11.24,43200.0,10.0315,10.0673,10.0315,10.0494,43200.0
2005-10-12 13:40:00,11.24,11.28,11.22,11.23,158800.0,10.0494,10.0851,10.0315,10.0404,158800.0
2005-10-12 13:45:00,11.23,11.24,11.21,11.21,133200.0,10.0404,10.0494,10.0226,10.0226,133200.0
2005-10-12 13:50:00,11.21,11.21,11.18,11.18,230000.0,10.0226,10.0226,9.9957,9.9957,230000.0
2005-10-12 13:55:00,11.18,11.21,11.18,11.2,33200.0,9.9957,10.0226,9.9957,10.0136,33200.0
2005-10-12 14:00:00,11.19,11.19,11.18,11.19,23600.0,10.0047,10.0047,9.9957,10.0047,23600.0
2005-10-12 14:05:00,10.99,11.21,10.99,11.18,43600.0,9.8259,10.0226,9.8259,9.9957,43600.0
2005-10-12 14:10:00,11.18,11.19,11.16,11.17,90400.0,9.9957,10.0047,9.9778,9.9868,90400.0
2005-10-12 14:15:00,11.17,11.2,11.17,11.19,82000.0,9.9868,10.0136,9.9868,10.0047,82000.0
2005-10-12 14:20:00,11.17,11.18,11.1,11.11,186800.0,9.9868,9.9957,9.9242,9.9331,186800.0
2005-10-12 14:25:00,11.11,11.11,11.06,11.08,134800.0,9.9331,9.9331,9.8884,9.9063,134800.0
2005-10-12 14:30:00,11.09,11.09,11.03,11.05,114400.0,9.9153,9.9153,9.8616,9.8795,114400.0
2005-10-12 14:35:00,11.05,11.07,11.0,11.01,384800.0,9.8795,9.8974,9.8348,9.8437,384800.0
2005-10-12 14:40:00,11.01,11.03,10.98,11.03,118000.0,9.8437,9.8616,9.8169,9.8616,118000.0
2005-10-12 14:45:00,11.02,11.03,10.9,10.9,252000.0,9.8527,9.8616,9.7454,9.7454,252000.0
2005-10-12 14:50:00,10.9,10.96,10.9,10.93,195600.0,9.7454,9.799,9.7454,9.7722,195600.0
2005-10-12 14:55:00,10.94,10.98,10.91,10.91,309200.0,9.7812,9.8169,9.7543,9.7543,309200.0
2005-10-12 15:00:00,10.92,10.92,10.87,10.88,147600.0,9.7633,9.7633,9.7186,9.7275,147600.0
2005-10-12 15:05:00,10.88,10.93,10.88,10.89,169200.0,9.7275,9.7722,9.7275,9.7364,169200.0
2005-10-12 15:10:00,10.89,10.94,10.89,10.93,152000.0,9.7364,9.7812,9.7364,9.7722,152000.0
2005-10-12 15:15:00,10.93,10.93,10.9,10.92,83200.0,9.7722,9.7722,9.7454,9.7633,83200.0
2005-10-12 15:20:00,10.92,10.97,10.92,10.97,192800.0,9.7633,9.808,9.7633,9.808,192800.0
2005-10-12 15:25:00,10.97,10.99,10.94,10.97,147200.0,9.808,9.8259,9.7812,9.808,147200.0
2005-10-12 15:30:00,10.97,10.98,10.96,10.97,142000.0,9.808,9.8169,9.799,9.808,142000.0
2005-10-12 15:35:00,10.97,11.0,10.96,10.99,246000.0,9.808,9.8348,9.799,9.8259,246000.0
2005-10-12 15:40:00,10.99,11.02,10.98,11.02,65200.0,9.8259,9.8527,9.8169,9.8527,65200.0
2005-10-12 15:45:00,11.01,11.06,11.01,11.05,168000.0,9.8437,9.8884,9.8437,9.8795,168000.0
2005-10-12 15:50:00,11.05,11.05,11.0,11.01,157200.0,9.8795,9.8795,9.8348,9.8437,157200.0
2005-10-12 15:55:00,11.01,11.07,11.01,11.02,700000.0,9.8437,9.8974,9.8437,9.8527,700000.0
2005-10-13 09:30:00,10.93,10.96,10.89,10.93,278400.0,9.7722,9.799,9.7364,9.7722,278400.0
2005-10-13 09:35:00,10.92,10.96,10.92,10.92,148800.0,9.7633,9.799,9.7633,9.7633,148800.0
2005-10-13 09:40:00,10.91,10.91,10.79,10.86,349200.0,9.7543,9.7543,9.647,9.7096,349200.0
2005-10-13 09:45:00,10.86,10.9,10.79,10.83,291200.0,9.7096,9.7454,9.647,9.6828,291200.0
2005-10-13 09:50:00,10.83,10.86,10.79,10.8,158800.0,9.6828,9.7096,9.647,9.656,158800.0
2005-10-13 09:55:00,10.79,10.83,10.78,10.82,117600.0,9.647,9.6828,9.6381,9.6739,117600.0
2005-10-13 10:00:00,10.82,10.85,10.81,10.85,122400.0,9.6739,9.7007,9.6649,9.7007,122400.0
2005-10-13 10:05:00,10.85,10.86,10.83,10.85,75600.0,9.7007,9.7096,9.6828,9.7007,75600.0
2005-10-13 10:10:00,10.85,10.85,10.83,10.84,51200.0,9.7007,9.7007,9.6828,9.6917,51200.0
2005-10-13 10:15:00,10.84,10.84,10.83,10.83,48800.0,9.6917,9.6917,9.6828,9.6828,48800.0
2005-10-13 10:20:00,10.83,10.84,10.82,10.83,68000.0,9.6828,9.6917,9.6739,9.6828,68000.0
2005-10-13 10:25:00,10.82,10.88,10.81,10.88,170400.0,9.6739,9.7275,9.6649,9.7275,170400.0
2005-10-13 10:30:00,10.88,10.9,10.84,10.88,92800.0,9.7275,9.7454,9.6917,9.7275,92800.0
2005-10-13 10:35:00,10.88,10.9,10.86,10.88,96800.0,9.7275,9.7454,9.7096,9.7275,96800.0
2005-10-13 10:40:00,10.89,10.89,10.85,10.85,77600.0,9.7364,9.7364,9.7007,9.7007,77600.0
2005-10-13 10:45:00,10.85,10.88,10.85,10.87,29200.0,9.7007,9.7275,9.7007,9.7186,29200.0
2005-10-13 10:50:00,10.88,10.88,10.86,10.88,42400.0,9.7275,9.7275,9.7096,9.7275,42400.0
2005-10-13 10:55:00,10.88,10.88,10.85,10.88,43600.0,9.7275,9.7275,9.7007,9.7275,43600.0
2005-10-13 11:00:00,10.87,10.89,10.86,10.87,27600.0,9.7186,9.7364,9.7096,9.7186,27600.0
2005-10-13 11:05:00,10.88,10.9,10.85,10.85,99200.0,9.7275,9.7454,9.7007,9.7007,99200.0
2005-10-13 11:10:00,10.85,10.87,10.85,10.86,44000.0,9.7007,9.7186,9.7007,9.7096,44000.0
2005-10-13 11:15:00,10.86,10.87,10.85,10.86,37600.0,9.7096,9.7186,9.7007,9.7096,37600.0
2005-10-13 11:20:00,10.87,10.88,10.86,10.88,48000.0,9.7186,9.7275,9.7096,9.7275,48000.0
2005-10-13 11:25:00,10.88,10.89,10.86,10.88,43600.0,9.7275,9.7364,9.7096,9.7275,43600.0
2005-10-13 11:30:00,10.88,10.88,10.86,10.87,32000.0,9.7275,9.7275,9.7096,9.7186,32000.0
2005-10-13 11:35:00,10.88,10.9,10.86,10.9,61600.0,9.7275,9.7454,9.7096,9.7454,61600.0
2005-10-13 11:40:00,10.89,10.9,10.85,10.86,34400.0,9.7364,9.7454,9.7007,9.7096,34400.0
2005-10-13 11:45:00,10.85,10.87,10.85,10.86,51200.0,9.7007,9.7186,9.7007,9.7096,51200.0
2005-10-13 11:50:00,10.86,10.88,10.86,10.88,70800.0,9.7096,9.7275,9.7096,9.7275,70800.0
2005-10-13 11:55:00,10.88,10.89,10.87,10.88,122800.0,9.7275,9.7364,9.7186,9.7275,122800.0
2005-10-13 12:00:00,10.88,10.88,10.88,10.88,48000.0,9.7275,9.7275,9.7275,9.7275,48000.0
2005-10-13 12:05:00,10.88,10.93,10.88,10.93,64400.0,9.7275,9.7722,9.7275,9.7722,64400.0
2005-10-13 12:10:00,10.93,10.93,10.9,10.9,82400.0,9.7722,9.7722,9.7454,9.7454,82400.0
2005-10-13 12:15:00,10.91,10.91,10.88,10.88,108400.0,9.7543,9.7543,9.7275,9.7275,108400.0
2005-10-13 12:20:00,10.88,10.88,10.88,10.88,54800.0,9.7275,9.7275,9.7275,9.7275,54800.0
2005-10-13 12:25:00,10.89,10.9,10.86,10.87,16800.0,9.7364,9.7454,9.7096,9.7186,16800.0
2005-10-13 12:30:00,10.87,10.91,10.87,10.9,29600.0,9.7186,9.7543,9.7186,9.7454,29600.0
2005-10-13 12:35:00,10.91,10.91,10.89,10.9,30800.0,9.7543,9.7543,9.7364,9.7454,30800.0
2005-10-13 12:40:00,10.9,10.93,10.9,10.91,76400.0,9.7454,9.7722,9.7454,9.7543,76400.0
2005-10-13 12:45:00,10.92,10.93,10.91,10.93,7600.0,9.7633,9.7722,9.7543,9.7722,7600.0
2005-10-13 12:50:00,10.93,10.93,10.9,10.92,50800.0,9.7722,9.7722,9.7454,9.7633,50800.0
2005-10-13 12:55:00,10.93,10.93,10.93,10.93,30400.0,9.7722,9.7722,9.7722,9.7722,30400.0
2005-10-13 13:00:00,10.91,10.93,10.9,10.9,25600.0,9.7543,9.7722,9.7454,9.7454,25600.0
2005-10-13 13:05:00,10.9,10.9,10.88,10.88,32800.0,9.7454,9.7454,9.7275,9.7275,32800.0
2005-10-13 13:10:00,10.88,10.89,10.87,10.88,39200.0,9.7275,9.7364,9.7186,9.7275,39200.0
2005-10-13 13:15:00,10.88,10.88,10.88,10.88,39200.0,9.7275,9.7275,9.7275,9.7275,39200.0
2005-10-13 13:20:00,10.87,10.88,10.85,10.86,31600.0,9.7186,9.7275,9.7007,9.7096,31600.0
2005-10-13 13:25:00,10.86,10.87,10.85,10.87,22000.0,9.7096,9.7186,9.7007,9.7186,22000.0
2005-10-13 13:30:00,10.87,10.87,10.85,10.87,30400.0,9.7186,9.7186,9.7007,9.7186,30400.0
2005-10-13 13:35:00,10.87,10.87,10.86,10.86,26400.0,9.7186,9.7186,9.7096,9.7096,26400.0
2005-10-13 13:40:00,10.86,10.87,10.84,10.84,39200.0,9.7096,9.7186,9.6917,9.6917,39200.0
2005-10-13 13:45:00,10.85,10.85,10.83,10.84,34400.0,9.7007,9.7007,9.6828,9.6917,34400.0
2005-10-13 13:50:00,10.84,10.86,10.84,10.86,31200.0,9.6917,9.7096,9.6917,9.7096,31200.0
2005-10-13 13:55:00,10.87,10.87,10.86,10.87,9200.0,9.7186,9.7186,9.7096,9.7186,9200.0
2005-10-13 14:00:00,10.87,10.89,10.86,10.88,43600.0,9.7186,9.7364,9.7096,9.7275,43600.0
2005-10-13 14:05:00,10.88,10.93,10.87,10.91,65200.0,9.7275,9.7722,9.7186,9.7543,65200.0
2005-10-13 14:10:00,10.9,10.91,10.87,10.87,32400.0,9.7454,9.7543,9.7186,9.7186,32400.0
2005-10-13 14:15:00,10.87,10.9,10.87,10.88,46400.0,9.7186,9.7454,9.7186,9.7275,46400.0
2005-10-13 14:20:00,10.88,10.9,10.88,10.9,87200.0,9.7275,9.7454,9.7275,9.7454,87200.0
2005-10-13 14:25:00,10.9,10.9,10.85,10.86,30000.0,9.7454,9.7454,9.7007,9.7096,30000.0
2005-10-13 14:30:00,10.86,10.9,10.86,10.88,39600.0,9.7096,9.7454,9.7096,9.7275,39600.0
2005-10-13 14:35:00,10.89,10.93,10.88,10.92,36800.0,9.7364,9.7722,9.7275,9.7633,36800.0
2005-10-13 14:40:00,10.91,10.96,10.91,10.95,143200.0,9.7543,9.799,9.7543,9.7901,143200.0
2005-10-13 14:45:00,10.95,11.0,10.95,10.96,38400.0,9.7901,9.8348,9.7901,9.799,38400.0
2005-10-13 14:50:00,10.96,10.99,10.95,10.98,45200.0,9.799,9.8259,9.7901,9.8169,45200.0
2005-10-13 14:55:00,10.97,10.97,10.95,10.96,49600.0,9.808,9.808,9.7901,9.799,49600.0
2005-10-13 15:00:00,10.96,11.0,10.96,10.99,52800.0,9.799,9.8348,9.799,9.8259,52800.0
2005-10-13 15:05:00,10.99,10.99,10.95,10.95,36800.0,9.8259,9.8259,9.7901,9.7901,36800.0
2005-10-13 15:10:00,10.95,10.96,10.94,10.95,61200.0,9.7901,9.799,9.7812,9.7901,61200.0
2005-10-13 15:15:00,10.95,10.95,10.93,10.93,60800.0,9.7901,9.7901,9.7722,9.7722,60800.0
2005-10-13 15:20:00,10.93,10.94,10.91,10.93,39200.0,9.7722,9.7812,9.7543,9.7722,39200.0
2005-10-13 15:25:00,10.93,10.94,10.91,10.94,91600.0,9.7722,9.7812,9.7543,9.7812,91600.0
2005-10-13 15:30:00,10.94,10.94,10.91,10.93,76000.0,9.7812,9.7812,9.7543,9.7722,76000.0
2005-10-13 15:35:00,10.93,10.95,10.92,10.93,81600.0,9.7722,9.7901,9.7633,9.7722,81600.0
2005-10-13 15:40:00,10.93,10.94,10.91,10.92,50400.0,9.7722,9.7812,9.7543,9.7633,50400.0
2005-10-13 15:45:00,10.91,10.96,10.91,10.95,104000.0,9.7543,9.799,9.7543,9.7901,104000.0
2005-10-13 15:50:00,10.95,10.96,10.94,10.95,111600.0,9.7901,9.799,9.7812,9.7901,111600.0
2005-10-13 15:55:00,10.95,10.97,10.94,10.95,135200.0,9.7901,9.808,9.7812,9.7901,135200.0
2005-10-14 09:30:00,10.95,11.01,10.94,10.99,92000.0,9.7901,9.8437,9.7812,9.8259,92000.0
2005-10-14 09:35:00,11.0,11.11,10.99,11.1,79200.0,9.8348,9.9331,9.8259,9.9242,79200.0
2005-10-14 09:40:00,11.1,11.1,11.04,11.06,54800.0,9.9242,9.9242,9.8706,9.8884,54800.0
2005-10-14 09:45:00,11.06,11.06,11.01,11.03,96800.0,9.8884,9.8884,9.8437,9.8616,96800.0
2005-10-14 09:50:00,11.02,11.02,11.0,11.0,61200.0,9.8527,9.8527,9.8348,9.8348,61200.0
2005-10-14 09:55:00,11.0,11.01,10.97,10.98,57600.0,9.8348,9.8437,9.808,9.8169,57600.0
2005-10-14 10:00:00,10.97,10.99,10.97,10.98,16400.0,9.808,9.8259,9.808,9.8169,16400.0
2005-10-14 10:05:00,10.98,10.98,10.95,10.95,49200.0,9.8169,9.8169,9.7901,9.7901,49200.0
2005-10-14 10:10:00,10.95,10.98,10.95,10.96,28800.0,9.7901,9.8169,9.7901,9.799,28800.0
2005-10-14 10:15:00,10.96,10.96,10.92,10.94,69600.0,9.799,9.799,9.7633,9.7812,69600.0
2005-10-14 10:20:00,10.94,10.95,10.93,10.94,41200.0,9.7812,9.7901,9.7722,9.7812,41200.0
2005-10-14 10:25:00,10.94,10.96,10.94,10.95,105200.0,9.7812,9.799,9.7812,9.7901,105200.0
2005-10-14 10:30:00,10.95,11.01,10.95,11.0,30800.0,9.7901,9.8437,9.7901,9.8348,30800.0
2005-10-14 10:35:00,11.01,11.05,10.99,11.05,27200.0,9.8437,9.8795,9.8259,9.8795,27200.0
2005-10-14 10:40:00,11.03,11.07,11.01,11.05,82000.0,9.8616,9.8974,9.8437,9.8795,82000.0
2005-10-14 10:45:00,11.04,11.09,11.04,11.09,40000.0,9.8706,9.9153,9.8706,9.9153,40000.0
2005-10-14 10:50:00,11.06,11.07,11.04,11.05,25200.0,9.8884,9.8974,9.8706,9.8795,25200.0
2005-10-14 10:55:00,11.05,11.09,11.05,11.08,49600.0,9.8795,9.9153,9.8795,9.9063,49600.0
2005-10-14 11:00:00,11.08,11.12,11.08,11.1,56400.0,9.9063,9.9421,9.9063,9.9242,56400.0
2005-10-14 11:05:00,11.11,11.11,11.07,11.1,30800.0,9.9331,9.9331,9.8974,9.9242,30800.0
2005-10-14 11:10:00,11.1,11.1,11.06,11.07,18000.0,9.9242,9.9242,9.8884,9.8974,18000.0
2005-10-14 11:15:00,11.08,11.13,11.08,11.11,36400.0,9.9063,9.951,9.9063,9.9331,36400.0
2005-10-14 11:20:00,11.11,11.13,11.11,11.12,46400.0,9.9331,9.951,9.9331,9.9421,46400.0
2005-10-14 11:25:00,11.12,11.12,11.11,11.11,16400.0,9.9421,9.9421,9.9331,9.9331,16400.0
2005-10-14 11:30:00,11.11,11.13,11.1,11.1,32400.0,9.9331,9.951,9.9242,9.9242,32400.0
2005-10-14 11:35:00,11.11,11.15,11.11,11.15,8800.0,9.9331,9.9689,9.9331,9.9689,8800.0
2005-10-14 11:40:00,11.14,11.14,11.11,11.12,28000.0,9.96,9.96,9.9331,9.9421,28000.0
2005-10-14 11:45:00,11.12,11.17,11.12,11.17,16400.0,9.9421,9.9868,9.9421,9.9868,16400.0
2005-10-14 11:50:00,11.15,11.17,11.15,11.15,31600.0,9.9689,9.9868,9.9689,9.9689,31600.0
2005-10-14 11:55:00,11.16,11.17,11.15,11.15,46800.0,9.9778,9.9868,9.9689,9.9689,46800.0
2005-10-14 12:00:00,11.15,11.16,11.15,11.16,5600.0,9.9689,9.9778,9.9689,9.9778,5600.0
2005-10-14 12:05:00,11.16,11.17,11.15,11.16,12400.0,9.9778,9.9868,9.9689,9.9778,12400.0
2005-10-14 12:10:00,11.17,11.17,11.16,11.17,6800.0,9.9868,9.9868,9.9778,9.9868,6800.0
2005-10-14 12:15:00,11.16,11.18,11.14,11.18,51200.0,9.9778,9.9957,9.96,9.9957,51200.0
2005-10-14 12:20:00,11.17,11.17,11.13,11.14,41600.0,9.9868,9.9868,9.951,9.96,41600.0
2005-10-14 12:25:00,11.15,11.15,11.13,11.13,40000.0,9.9689,9.9689,9.951,9.951,40000.0
2005-10-14 12:30:00,11.14,11.14,11.11,11.11,22000.0,9.96,9.96,9.9331,9.9331,22000.0
2005-10-14 12:35:00,11.11,11.11,11.06,11.07,32800.0,9.9331,9.9331,9.8884,9.8974,32800.0
2005-10-14 12:40:00,11.06,11.08,11.06,11.07,27600.0,9.8884,9.9063,9.8884,9.8974,27600.0
2005-10-14 12:45:00,11.07,11.07,11.06,11.07,31600.0,9.8974,9.8974,9.8884,9.8974,31600.0
2005-10-14 12:50:00,11.06,11.07,11.06,11.06,17600.0,9.8884,9.8974,9.8884,9.8884,17600.0
2005-10-14 12:55:00,11.06,11.07,11.05,11.06,30800.0,9.8884,9.8974,9.8795,9.8884,30800.0
2005-10-14 13:00:00,11.06,11.1,11.06,11.09,20400.0,9.8884,9.9242,9.8884,9.9153,20400.0
2005-10-14 13:05:00,11.08,11.08,11.06,11.07,14000.0,9.9063,9.9063,9.8884,9.8974,14000.0
2005-10-14 13:10:00,11.07,11.09,11.07,11.08,71600.0,9.8974,9.9153,9.8974,9.9063,71600.0
2005-10-14 13:15:00,11.08,11.09,11.06,11.08,43200.0,9.9063,9.9153,9.8884,9.9063,43200.0
2005-10-14 13:20:00,11.08,11.08,11.06,11.06,38000.0,9.9063,9.9063,9.8884,9.8884,38000.0
2005-10-14 13:25:00,11.06,11.1,11.06,11.09,10400.0,9.8884,9.9242,9.8884,9.9153,10400.0
2005-10-14 13:30:00,11.09,11.09,11.06,11.07,7200.0,9.9153,9.9153,9.8884,9.8974,7200.0
2005-10-14 13:35:00,11.07,11.09,11.07,11.09,18800.0,9.8974,9.9153,9.8974,9.9153,18800.0
2005-10-14 13:40:00,11.08,11.11,11.08,11.1,10000.0,9.9063,9.9331,9.9063,9.9242,10000.0
2005-10-14 13:45:00,11.1,11.11,11.1,11.11,7600.0,9.9242,9.9331,9.9242,9.9331,7600.0
2005-10-14 13:50:00,11.1,11.11,11.1,11.1,10800.0,9.9242,9.9331,9.9242,9.9242,10800.0
2005-10-14 13:55:00,11.1,11.13,11.1,11.11,29200.0,9.9242,9.951,9.9242,9.9331,29200.0
2005-10-14 14:00:00,11.11,11.12,11.1,11.11,44400.0,9.9331,9.9421,9.9242,9.9331,44400.0
2005-10-14 14:05:00,11.1,11.1,11.09,11.09,9600.0,9.9242,9.9242,9.9153,9.9153,9600.0
2005-10-14 14:10:00,11.09,11.11,11.09,11.11,12000.0,9.9153,9.9331,9.9153,9.9331,12000.0
2005-10-14 14:15:00,11.1,11.11,11.09,11.11,16800.0,9.9242,9.9331,9.9153,9.9331,16800.0
2005-10-14 14:20:00,11.1,11.13,11.1,11.13,17200.0,9.9242,9.951,9.9242,9.951,17200.0
2005-10-14 14:25:00,11.13,11.13,11.12,11.13,10400.0,9.951,9.951,9.9421,9.951,10400.0
2005-10-14 14:30:00,11.13,11.15,11.13,11.13,19200.0,9.951,9.9689,9.951,9.951,19200.0
2005-10-14 14:35:00,11.13,11.15,11.11,11.15,30000.0,9.951,9.9689,9.9331,9.9689,30000.0
2005-10-14 14:40:00,11.13,11.15,11.13,11.15,17600.0,9.951,9.9689,9.951,9.9689,17600.0
2005-10-14 14:45:00,11.14,11.17,11.14,11.16,26000.0,9.96,9.9868,9.96,9.9778,26000.0
2005-10-14 14:50:00,11.17,11.18,11.16,11.17,38800.0,9.9868,9.9957,9.9778,9.9868,38800.0
2005-10-14 14:55:00,11.18,11.18,11.13,11.15,50400.0,9.9957,9.9957,9.951,9.9689,50400.0
2005-10-14 15:00:00,11.15,11.17,11.15,11.17,16000.0,9.9689,9.9868,9.9689,9.9868,16000.0
2005-10-14 15:05:00,11.17,11.17,11.15,11.15,33600.0,9.9868,9.9868,9.9689,9.9689,33600.0
2005-10-14 15:10:00,11.15,11.16,11.15,11.16,43200.0,9.9689,9.9778,9.9689,9.9778,43200.0
2005-10-14 15:15:00,11.16,11.17,11.15,11.15,112000.0,9.9778,9.9868,9.9689,9.9689,112000.0
2005-10-14 15:20:00,11.15,11.18,11.15,11.18,64800.0,9.9689,9.9957,9.9689,9.9957,64800.0
2005-10-14 15:25:00,11.18,11.18,11.17,11.17,56000.0,9.9957,9.9957,9.9868,9.9868,56000.0
2005-10-14 15:30:00,11.17,11.17,11.15,11.15,50000.0,9.9868,9.9868,9.9689,9.9689,50000.0
2005-10-14 15:35:00,11.15,11.16,11.14,11.15,44400.0,9.9689,9.9778,9.96,9.9689,44400.0
2005-10-14 15:40:00,11.15,11.15,11.12,11.13,47200.0,9.9689,9.9689,9.9421,9.951,47200.0
2005-10-14 15:45:00,11.14,11.14,11.13,11.14,49600.0,9.96,9.96,9.951,9.96,49600.0
2005-10-14 15:50:00,11.14,11.16,11.14,11.15,77600.0,9.96,9.9778,9.96,9.9689,77600.0
2005-10-14 15:55:00,11.15,11.16,11.14,11.16,72400.0,9.9689,9.9778,9.96,9.9778,72400.0
2005-10-17 09:30:00,11.19,11.19,11.14,11.17,131600.0,10.0047,10.0047,9.96,9.9868,131600.0
2005-10-17 09:35:00,11.16,11.2,11.12,11.13,32000.0,9.9778,10.0136,9.9421,9.951,32000.0
2005-10-17 09:40:00,11.12,11.14,11.06,11.11,71600.0,9.9421,9.96,9.8884,9.9331,71600.0
2005-10-17 09:45:00,11.12,11.15,11.12,11.13,22000.0,9.9421,9.9689,9.9421,9.951,22000.0
2005-10-17 09:50:00,11.12,11.12,11.09,11.1,23600.0,9.9421,9.9421,9.9153,9.9242,23600.0
2005-10-17 09:55:00,11.1,11.1,11.09,11.09,12800.0,9.9242,9.9242,9.9153,9.9153,12800.0
2005-10-17 10:00:00,11.09,11.12,11.07,11.12,75600.0,9.9153,9.9421,9.8974,9.9421,75600.0
2005-10-17 10:05:00,11.12,11.17,11.09,11.15,76800.0,9.9421,9.9868,9.9153,9.9689,76800.0
2005-10-17 10:10:00,11.16,11.17,11.13,11.13,99200.0,9.9778,9.9868,9.951,9.951,99200.0
2005-10-17 10:15:00,11.12,11.12,11.09,11.09,73600.0,9.9421,9.9421,9.9153,9.9153,73600.0
2005-10-17 10:20:00,11.09,11.09,11.09,11.09,173600.0,9.9153,9.9153,9.9153,9.9153,173600.0
2005-10-17 10:25:00,11.09,11.11,11.09,11.1,124400.0,9.9153,9.9331,9.9153,9.9242,124400.0
2005-10-17 10:30:00,11.1,11.12,11.1,11.12,38000.0,9.9242,9.9421,9.9242,9.9421,38000.0
2005-10-17 10:35:00,11.12,11.13,11.12,11.12,63600.0,9.9421,9.951,9.9421,9.9421,63600.0
2005-10-17 10:40:00,11.12,11.15,11.12,11.13,71200.0,9.9421,9.9689,9.9421,9.951,71200.0
2005-10-17 10:45:00,11.14,11.14,11.13,11.14,67200.0,9.96,9.96,9.951,9.96,67200.0
2005-10-17 10:50:00,11.14,11.14,11.11,11.11,17600.0,9.96,9.96,9.9331,9.9331,17600.0
2005-10-17 10:55:00,11.13,11.13,11.11,11.13,34400.0,9.951,9.951,9.9331,9.951,34400.0
2005-10-17 11:00:00,11.13,11.14,11.13,11.13,50800.0,9.951,9.96,9.951,9.951,50800.0
2005-10-17 11:05:00,11.13,11.13,11.12,11.12,21200.0,9.951,9.951,9.9421,9.9421,21200.0
2005-10-17 11:10:00,11.13,11.13,11.12,11.12,29200.0,9.951,9.951,9.9421,9.9421,29200.0
2005-10-17 11:15:00,11.12,11.14,11.11,11.11,76000.0,9.9421,9.96,9.9331,9.9331,76000.0
2005-10-17 11:20:00,11.11,11.13,11.1,11.1,36000.0,9.9331,9.951,9.9242,9.9242,36000.0
2005-10-17 11:25:00,11.1,11.1,11.1,11.1,15600.0,9.9242,9.9242,9.9242,9.9242,15600.0
2005-10-17 11:30:00,11.1,11.1,11.09,11.09,68400.0,9.9242,9.9242,9.9153,9.9153,68400.0
2005-10-17 11:35:00,11.1,11.1,11.09,11.09,24400.0,9.9242,9.9242,9.9153,9.9153,24400.0
2005-10-17 11:40:00,11.09,11.09,11.08,11.09,38000.0,9.9153,9.9153,9.9063,9.9153,38000.0
2005-10-17 11:45:00,11.08,11.1,11.08,11.1,27600.0,9.9063,9.9242,9.9063,9.9242,27600.0
2005-10-17 11:50:00,11.1,11.1,11.09,11.09,58000.0,9.9242,9.9242,9.9153,9.9153,58000.0
2005-10-17 11:55:00,11.1,11.1,11.09,11.1,39600.0,9.9242,9.9242,9.9153,9.9242,39600.0
2005-10-17 12:00:00,11.11,11.12,11.1,11.1,45200.0,9.9331,9.9421,9.9242,9.9242,45200.0
2005-10-17 12:05:00,11.09,11.09,11.09,11.09,55600.0,9.9153,9.9153,9.9153,9.9153,55600.0
2005-10-17 12:10:00,11.09,11.09,11.08,11.08,39600.0,9.9153,9.9153,9.9063,9.9063,39600.0
2005-10-17 12:15:00,11.08,11.09,11.08,11.09,36800.0,9.9063,9.9153,9.9063,9.9153,36800.0
2005-10-17 12:20:00,11.09,11.09,11.09,11.09,58000.0,9.9153,9.9153,9.9153,9.9153,58000.0
2005-10-17 12:25:00,11.08,11.09,11.08,11.09,20000.0,9.9063,9.9153,9.9063,9.9153,20000.0
2005-10-17 12:30:00,11.09,11.09,11.09,11.09,48000.0,9.9153,9.9153,9.9153,9.9153,48000.0
2005-10-17 12:35:00,11.09,11.09,11.08,11.09,23200.0,9.9153,9.9153,9.9063,9.9153,23200.0
2005-10-17 12:40:00,11.09,11.09,11.08,11.09,73600.0,9.9153,9.9153,9.9063,9.9153,73600.0
2005-10-17 12:45:00,11.08,11.09,11.04,11.04,273200.0,9.9063,9.9153,9.8706,9.8706,273200.0
2005-10-17 12:50:00,11.04,11.05,11.0,11.02,95600.0,9.8706,9.8795,9.8348,9.8527,95600.0
2005-10-17 12:55:00,11.01,11.03,11.0,11.03,29200.0,9.8437,9.8616,9.8348,9.8616,29200.0
2005-10-17 13:00:00,11.03,11.05,11.03,11.05,30400.0,9.8616,9.8795,9.8616,9.8795,30400.0
2005-10-17 13:05:00,11.04,11.05,11.03,11.03,45200.0,9.8706,9.8795,9.8616,9.8616,45200.0
2005-10-17 13:10:00,11.03,11.03,11.02,11.03,33200.0,9.8616,9.8616,9.8527,9.8616,33200.0
2005-10-17 13:15:00,11.02,11.03,11.02,11.03,55200.0,9.8527,9.8616,9.8527,9.8616,55200.0
2005-10-17 13:20:00,11.02,11.05,11.02,11.05,34000.0,9.8527,9.8795,9.8527,9.8795,34000.0
2005-10-17 13:25:00,11.05,11.06,11.04,11.05,53600.0,9.8795,9.8884,9.8706,9.8795,53600.0
2005-10-17 13:30:00,11.05,11.06,11.04,11.04,120000.0,9.8795,9.8884,9.8706,9.8706,120000.0
2005-10-17 13:35:00,11.04,11.06,11.04,11.04,62000.0,9.8706,9.8884,9.8706,9.8706,62000.0
2005-10-17 13:40:00,11.04,11.06,11.04,11.04,27600.0,9.8706,9.8884,9.8706,9.8706,27600.0
2005-10-17 13:45:00,11.04,11.09,11.04,11.06,59600.0,9.8706,9.9153,9.8706,9.8884,59600.0
2005-10-17 13:50:00,11.08,11.09,11.08,11.09,14800.0,9.9063,9.9153,9.9063,9.9153,14800.0
2005-10-17 13:55:00,11.09,11.1,11.09,11.1,44400.0,9.9153,9.9242,9.9153,9.9242,44400.0
2005-10-17 14:00:00,11.1,11.11,11.09,11.1,50800.0,9.9242,9.9331,9.9153,9.9242,50800.0
2005-10-17 14:05:00,11.09,11.11,11.09,11.1,7600.0,9.9153,9.9331,9.9153,9.9242,7600.0
2005-10-17 14:10:00,11.11,11.11,11.1,11.11,86400.0,9.9331,9.9331,9.9242,9.9331,86400.0
2005-10-17 14:15:00,11.11,11.12,11.1,11.11,42000.0,9.9331,9.9421,9.9242,9.9331,42000.0
2005-10-17 14:20:00,11.11,11.11,11.1,11.1,32800.0,9.9331,9.9331,9.9242,9.9242,32800.0
2005-10-17 14:25:00,11.11,11.11,11.1,11.11,25600.0,9.9331,9.9331,9.9242,9.9331,25600.0
2005-10-17 14:30:00,11.11,11.11,11.1,11.1,40400.0,9.9331,9.9331,9.9242,9.9242,40400.0
2005-10-17 14:35:00,11.1,11.14,11.1,11.13,78800.0,9.9242,9.96,9.9242,9.951,78800.0
2005-10-17 14:40:00,11.13,11.15,11.12,11.12,56000.0,9.951,9.9689,9.9421,9.9421,56000.0
2005-10-17 14:45:00,11.12,11.15,11.11,11.12,88000.0,9.9421,9.9689,9.9331,9.9421,88000.0
2005-10-17 14:50:00,11.12,11.14,11.12,11.13,44400.0,9.9421,9.96,9.9421,9.951,44400.0
2005-10-17 14:55:00,11.12,11.13,11.12,11.13,55200.0,9.9421,9.951,9.9421,9.951,55200.0
2005-10-17 15:00:00,11.14,11.15,11.13,11.13,174800.0,9.96,9.9689,9.951,9.951,174800.0
2005-10-17 15:05:00,11.13,11.14,11.11,11.13,67600.0,9.951,9.96,9.9331,9.951,67600.0
2005-10-17 15:10:00,11.12,11.13,11.12,11.13,25600.0,9.9421,9.951,9.9421,9.951,25600.0
2005-10-17 15:15:00,11.13,11.14,11.12,11.13,48000.0,9.951,9.96,9.9421,9.951,48000.0
2005-10-17 15:20:00,11.12,11.12,11.1,11.11,351200.0,9.9421,9.9421,9.9242,9.9331,351200.0
2005-10-17 15:25:00,11.11,11.13,11.11,11.11,54800.0,9.9331,9.951,9.9331,9.9331,54800.0
2005-10-17 15:30:00,11.12,11.13,11.11,11.12,104000.0,9.9421,9.951,9.9331,9.9421,104000.0
2005-10-17 15:35:00,11.13,11.13,11.11,11.11,82400.0,9.951,9.951,9.9331,9.9331,82400.0
2005-10-17 15:40:00,11.11,11.12,11.11,11.11,73200.0,9.9331,9.9421,9.9331,9.9331,73200.0
2005-10-17 15:45:00,11.12,11.12,11.1,11.1,90400.0,9.9421,9.9421,9.9242,9.9242,90400.0
2005-10-17 15:50:00,11.1,11.11,11.09,11.11,40800.0,9.9242,9.9331,9.9153,9.9331,40800.0
2005-10-17 15:55:00,11.11,11.12,11.09,11.11,122800.0,9.9331,9.9421,9.9153,9.9331,122800.0
2005-10-18 09:30:00,11.11,11.12,11.04,11.08,139600.0,9.9331,9.9421,9.8706,9.9063,139600.0
2005-10-18 09:35:00,11.09,11.12,11.08,11.11,45200.0,9.9153,9.9421,9.9063,9.9331,45200.0
2005-10-18 09:40:00,11.1,11.11,11.05,11.05,125200.0,9.9242,9.9331,9.8795,9.8795,125200.0
2005-10-18 09:45:00,11.07,11.11,11.05,11.09,45600.0,9.8974,9.9331,9.8795,9.9153,45600.0
2005-10-18 09:50:00,11.08,11.12,11.08,11.11,130400.0,9.9063,9.9421,9.9063,9.9331,130400.0
2005-10-18 09:55:00,11.11,11.12,11.09,11.09,181600.0,9.9331,9.9421,9.9153,9.9153,181600.0
2005-10-18 10:00:00,11.09,11.1,11.08,11.1,112000.0,9.9153,9.9242,9.9063,9.9242,112000.0
2005-10-18 10:05:00,11.1,11.1,11.05,11.09,78800.0,9.9242,9.9242,9.8795,9.9153,78800.0
2005-10-18 10:10:00,11.08,11.09,11.06,11.06,27600.0,9.9063,9.9153,9.8884,9.8884,27600.0
2005-10-18 10:15:00,11.06,11.08,11.06,11.06,37600.0,9.8884,9.9063,9.8884,9.8884,37600.0
2005-10-18 10:20:00,11.07,11.08,11.03,11.04,79200.0,9.8974,9.9063,9.8616,9.8706,79200.0
2005-10-18 10:25:00,11.04,11.05,11.03,11.04,148000.0,9.8706,9.8795,9.8616,9.8706,148000.0
2005-10-18 10:30:00,11.03,11.04,11.0,11.0,165200.0,9.8616,9.8706,9.8348,9.8348,165200.0
2005-10-18 10:35:00,11.0,11.01,10.95,10.97,102000.0,9.8348,9.8437,9.7901,9.808,102000.0
2005-10-18 10:40:00,10.99,11.02,10.98,11.0,92400.0,9.8259,9.8527,9.8169,9.8348,92400.0
2005-10-18 10:45:00,11.0,11.01,10.99,10.99,28400.0,9.8348,9.8437,9.8259,9.8259,28400.0
2005-10-18 10:50:00,10.99,11.01,10.97,11.0,66400.0,9.8259,9.8437,9.808,9.8348,66400.0
2005-10-18 10:55:00,11.01,11.01,11.0,11.0,12800.0,9.8437,9.8437,9.8348,9.8348,12800.0
2005-10-18 11:00:00,11.01,11.06,11.01,11.06,55600.0,9.8437,9.8884,9.8437,9.8884,55600.0
2005-10-18 11:05:00,11.06,11.08,11.05,11.06,72400.0,9.8884,9.9063,9.8795,9.8884,72400.0
2005-10-18 11:10:00,11.07,11.07,11.05,11.05,46000.0,9.8974,9.8974,9.8795,9.8795,46000.0
2005-10-18 11:15:00,11.06,11.07,11.04,11.04,44800.0,9.8884,9.8974,9.8706,9.8706,44800.0
2005-10-18 11:20:00,11.05,11.06,11.05,11.05,39600.0,9.8795,9.8884,9.8795,9.8795,39600.0
2005-10-18 11:25:00,11.05,11.05,11.04,11.04,22400.0,9.8795,9.8795,9.8706,9.8706,22400.0
2005-10-18 11:30:00,11.04,11.05,11.03,11.03,27600.0,9.8706,9.8795,9.8616,9.8616,27600.0
2005-10-18 11:35:00,11.03,11.06,11.03,11.04,35600.0,9.8616,9.8884,9.8616,9.8706,35600.0
2005-10-18 11:40:00,11.04,11.04,11.03,11.04,21200.0,9.8706,9.8706,9.8616,9.8706,21200.0
2005-10-18 11:45:00,11.03,11.04,11.03,11.03,29600.0,9.8616,9.8706,9.8616,9.8616,29600.0
2005-10-18 11:50:00,11.03,11.04,11.03,11.03,17600.0,9.8616,9.8706,9.8616,9.8616,17600.0
2005-10-18 11:55:00,11.04,11.05,11.0,11.0,111200.0,9.8706,9.8795,9.8348,9.8348,111200.0
2005-10-18 12:00:00,11.01,11.03,11.0,11.03,6400.0,9.8437,9.8616,9.8348,9.8616,6400.0
2005-10-18 12:05:00,11.02,11.03,11.02,11.02,14400.0,9.8527,9.8616,9.8527,9.8527,14400.0
2005-10-18 12:10:00,11.02,11.03,11.02,11.02,5200.0,9.8527,9.8616,9.8527,9.8527,5200.0
2005-10-18 12:15:00,11.03,11.03,11.02,11.03,8800.0,9.8616,9.8616,9.8527,9.8616,8800.0
2005-10-18 12:20:00,11.03,11.03,11.03,11.03,9200.0,9.8616,9.8616,9.8616,9.8616,9200.0
2005-10-18 12:25:00,11.02,11.04,11.02,11.02,15600.0,9.8527,9.8706,9.8527,9.8527,15600.0
2005-10-18 12:30:00,11.02,11.03,11.02,11.03,13600.0,9.8527,9.8616,9.8527,9.8616,13600.0
2005-10-18 12:35:00,11.03,11.04,11.03,11.03,8800.0,9.8616,9.8706,9.8616,9.8616,8800.0
2005-10-18 12:40:00,11.03,11.04,11.03,11.04,6400.0,9.8616,9.8706,9.8616,9.8706,6400.0
2005-10-18 12:45:00,11.04,11.04,11.03,11.03,9600.0,9.8706,9.8706,9.8616,9.8616,9600.0
2005-10-18 12:50:00,11.03,11.04,11.03,11.04,7600.0,9.8616,9.8706,9.8616,9.8706,7600.0
2005-10-18 12:55:00,11.04,11.04,11.03,11.03,12800.0,9.8706,9.8706,9.8616,9.8616,12800.0
2005-10-18 13:00:00,11.03,11.03,11.01,11.01,32800.0,9.8616,9.8616,9.8437,9.8437,32800.0
2005-10-18 13:05:00,11.0,11.01,11.0,11.01,96000.0,9.8348,9.8437,9.8348,9.8437,96000.0
2005-10-18 13:10:00,11.01,11.01,11.01,11.01,70000.0,9.8437,9.8437,9.8437,9.8437,70000.0
2005-10-18 13:15:00,11.01,11.01,11.0,11.0,70000.0,9.8437,9.8437,9.8348,9.8348,70000.0
2005-10-18 13:20:00,11.0,11.0,10.97,10.97,16400.0,9.8348,9.8348,9.808,9.808,16400.0
2005-10-18 13:25:00,10.97,10.99,10.97,10.99,22400.0,9.808,9.8259,9.808,9.8259,22400.0
2005-10-18 13:30:00,10.99,10.99,10.95,10.96,69200.0,9.8259,9.8259,9.7901,9.799,69200.0
2005-10-18 13:35:00,10.96,10.96,10.95,10.96,52400.0,9.799,9.799,9.7901,9.799,52400.0
2005-10-18 13:40:00,10.95,10.97,10.95,10.97,26400.0,9.7901,9.808,9.7901,9.808,26400.0
2005-10-18 13:45:00,10.97,10.99,10.96,10.97,23200.0,9.808,9.8259,9.799,9.808,23200.0
2005-10-18 13:50:00,10.97,10.98,10.96,10.96,52000.0,9.808,9.8169,9.799,9.799,52000.0
2005-10-18 13:55:00,10.96,10.99,10.96,10.97,47200.0,9.799,9.8259,9.799,9.808,47200.0
2005-10-18 14:00:00,10.98,10.99,10.97,10.99,107200.0,9.8169,9.8259,9.808,9.8259,107200.0
2005-10-18 14:05:00,10.99,11.02,10.99,11.0,32400.0,9.8259,9.8527,9.8259,9.8348,32400.0
2005-10-18 14:10:00,11.0,11.0,10.99,10.99,9200.0,9.8348,9.8348,9.8259,9.8259,9200.0
2005-10-18 14:15:00,10.99,10.99,10.99,10.99,10000.0,9.8259,9.8259,9.8259,9.8259,10000.0
2005-10-18 14:20:00,10.99,10.99,10.98,10.99,18000.0,9.8259,9.8259,9.8169,9.8259,18000.0
2005-10-18 14:25:00,10.99,10.99,10.97,10.99,15200.0,9.8259,9.8259,9.808,9.8259,15200.0
2005-10-18 14:30:00,10.99,11.02,10.99,11.0,45200.0,9.8259,9.8527,9.8259,9.8348,45200.0
2005-10-18 14:35:00,11.0,11.01,10.99,10.99,22000.0,9.8348,9.8437,9.8259,9.8259,22000.0
2005-10-18 14:40:00,10.98,10.99,10.97,10.98,34400.0,9.8169,9.8259,9.808,9.8169,34400.0
2005-10-18 14:45:00,10.98,10.98,10.97,10.97,17600.0,9.8169,9.8169,9.808,9.808,17600.0
2005-10-18 14:50:00,10.98,11.0,10.97,10.97,34000.0,9.8169,9.8348,9.808,9.808,34000.0
2005-10-18 14:55:00,10.97,10.99,10.97,10.99,58800.0,9.808,9.8259,9.808,9.8259,58800.0
2005-10-18 15:00:00,10.99,10.99,10.97,10.97,30400.0,9.8259,9.8259,9.808,9.808,30400.0
2005-10-18 15:05:00,10.97,10.97,10.95,10.95,35200.0,9.808,9.808,9.7901,9.7901,35200.0
2005-10-18 15:10:00,10.96,10.98,10.95,10.97,120400.0,9.799,9.8169,9.7901,9.808,120400.0
2005-10-18 15:15:00,10.97,11.01,10.97,10.99,30000.0,9.808,9.8437,9.808,9.8259,30000.0
2005-10-18 15:20:00,10.99,11.02,10.97,11.0,32400.0,9.8259,9.8527,9.808,9.8348,32400.0
2005-10-18 15:25:00,11.01,11.03,10.98,10.98,63200.0,9.8437,9.8616,9.8169,9.8169,63200.0
2005-10-18 15:30:00,10.99,11.0,10.97,10.99,137200.0,9.8259,9.8348,9.808,9.8259,137200.0
2005-10-18 15:35:00,10.99,11.01,10.97,10.99,278400.0,9.8259,9.8437,9.808,9.8259,278400.0
2005-10-18 15:40:00,10.97,10.98,10.95,10.97,147600.0,9.808,9.8169,9.7901,9.808,147600.0
2005-10-18 15:45:00,10.97,10.97,10.94,10.96,56400.0,9.808,9.808,9.7812,9.799,56400.0
2005-10-18 15:50:00,10.96,10.96,10.95,10.95,68000.0,9.799,9.799,9.7901,9.7901,68000.0
2005-10-18 15:55:00,10.95,10.95,10.93,10.93,184400.0,9.7901,9.7901,9.7722,9.7722,184400.0
2005-10-19 09:30:00,10.91,10.95,10.88,10.88,258400.0,9.7543,9.7901,9.7275,9.7275,258400.0
2005-10-19 09:35:00,10.88,10.9,10.88,10.88,102400.0,9.7275,9.7454,9.7275,9.7275,102400.0
2005-10-19 09:40:00,10.87,10.9,10.8,10.8,125200.0,9.7186,9.7454,9.656,9.656,125200.0
2005-10-19 09:45:00,10.8,10.81,10.71,10.71,316400.0,9.656,9.6649,9.5755,9.5755,316400.0
2005-10-19 09:50:00,10.71,10.75,10.63,10.68,209200.0,9.5755,9.6113,9.504,9.5487,209200.0
2005-10-19 09:55:00,10.68,10.74,10.68,10.71,130000.0,9.5487,9.6023,9.5487,9.5755,130000.0
2005-10-19 10:00:00,10.71,10.77,10.7,10.72,179600.0,9.5755,9.6292,9.5666,9.5845,179600.0
2005-10-19 10:05:00,10.75,10.78,10.74,10.77,36400.0,9.6113,9.6381,9.6023,9.6292,36400.0
2005-10-19 10:10:00,10.78,10.78,10.72,10.75,170800.0,9.6381,9.6381,9.5845,9.6113,170800.0
2005-10-19 10:15:00,10.75,10.75,10.69,10.69,119200.0,9.6113,9.6113,9.5576,9.5576,119200.0
2005-10-19 10:20:00,10.69,10.71,10.65,10.65,113600.0,9.5576,9.5755,9.5219,9.5219,113600.0
2005-10-19 10:25:00,10.65,10.67,10.63,10.64,80400.0,9.5219,9.5398,9.504,9.5129,80400.0
2005-10-19 10:30:00,10.65,10.68,10.65,10.68,150000.0,9.5219,9.5487,9.5219,9.5487,150000.0
2005-10-19 10:35:00,10.68,10.72,10.68,10.71,219200.0,9.5487,9.5845,9.5487,9.5755,219200.0
2005-10-19 10:40:00,10.7,10.75,10.7,10.71,230000.0,9.5666,9.6113,9.5666,9.5755,230000.0
2005-10-19 10:45:00,10.72,10.73,10.7,10.73,225600.0,9.5845,9.5934,9.5666,9.5934,225600.0
2005-10-19 10:50:00,10.73,10.74,10.71,10.71,270400.0,9.5934,9.6023,9.5755,9.5755,270400.0
2005-10-19 10:55:00,10.73,10.73,10.7,10.7,179600.0,9.5934,9.5934,9.5666,9.5666,179600.0
2005-10-19 11:00:00,10.7,10.72,10.69,10.72,75200.0,9.5666,9.5845,9.5576,9.5845,75200.0
2005-10-19 11:05:00,10.72,10.72,10.69,10.69,100400.0,9.5845,9.5845,9.5576,9.5576,100400.0
2005-10-19 11:10:00,10.7,10.73,10.7,10.72,59200.0,9.5666,9.5934,9.5666,9.5845,59200.0
2005-10-19 11:15:00,10.71,10.72,10.71,10.71,51600.0,9.5755,9.5845,9.5755,9.5755,51600.0
2005-10-19 11:20:00,10.71,10.72,10.69,10.71,121600.0,9.5755,9.5845,9.5576,9.5755,121600.0
2005-10-19 11:25:00,10.71,10.72,10.69,10.7,23600.0,9.5755,9.5845,9.5576,9.5666,23600.0
2005-10-19 11:30:00,10.7,10.73,10.7,10.72,21200.0,9.5666,9.5934,9.5666,9.5845,21200.0
2005-10-19 11:35:00,10.72,10.72,10.71,10.71,15200.0,9.5845,9.5845,9.5755,9.5755,15200.0
2005-10-19 11:40:00,10.71,10.71,10.7,10.71,28000.0,9.5755,9.5755,9.5666,9.5755,28000.0
2005-10-19 11:45:00,10.71,10.72,10.71,10.71,6000.0,9.5755,9.5845,9.5755,9.5755,6000.0
2005-10-19 11:50:00,10.7,10.7,10.69,10.7,36800.0,9.5666,9.5666,9.5576,9.5666,36800.0
2005-10-19 11:55:00,10.7,10.71,10.69,10.71,36400.0,9.5666,9.5755,9.5576,9.5755,36400.0
2005-10-19 12:00:00,10.71,10.71,10.69,10.71,117200.0,9.5755,9.5755,9.5576,9.5755,117200.0
2005-10-19 12:05:00,10.71,10.71,10.67,10.69,61600.0,9.5755,9.5755,9.5398,9.5576,61600.0
2005-10-19 12:10:00,10.69,10.69,10.65,10.66,80000.0,9.5576,9.5576,9.5219,9.5308,80000.0
2005-10-19 12:15:00,10.65,10.65,10.56,10.6,238000.0,9.5219,9.5219,9.4414,9.4772,238000.0
2005-10-19 12:20:00,10.6,10.63,10.56,10.61,117200.0,9.4772,9.504,9.4414,9.4861,117200.0
2005-10-19 12:25:00,10.62,10.66,10.61,10.65,115600.0,9.495,9.5308,9.4861,9.5219,115600.0
2005-10-19 12:30:00,10.65,10.68,10.65,10.66,74000.0,9.5219,9.5487,9.5219,9.5308,74000.0
2005-10-19 12:35:00,10.67,10.69,10.66,10.68,44800.0,9.5398,9.5576,9.5308,9.5487,44800.0
2005-10-19 12:40:00,10.67,10.68,10.65,10.68,42800.0,9.5398,9.5487,9.5219,9.5487,42800.0
2005-10-19 12:45:00,10.67,10.68,10.6,10.65,203200.0,9.5398,9.5487,9.4772,9.5219,203200.0
2005-10-19 12:50:00,10.64,10.66,10.63,10.64,49200.0,9.5129,9.5308,9.504,9.5129,49200.0
2005-10-19 12:55:00,10.63,10.66,10.63,10.65,58800.0,9.504,9.5308,9.504,9.5219,58800.0
2005-10-19 13:00:00,10.64,10.65,10.63,10.63,84800.0,9.5129,9.5219,9.504,9.504,84800.0
2005-10-19 13:05:00,10.63,10.65,10.63,10.64,40000.0,9.504,9.5219,9.504,9.5129,40000.0
2005-10-19 13:10:00,10.64,10.66,10.63,10.66,88000.0,9.5129,9.5308,9.504,9.5308,88000.0
2005-10-19 13:15:00,10.67,10.68,10.65,10.65,66000.0,9.5398,9.5487,9.5219,9.5219,66000.0
2005-10-19 13:20:00,10.64,10.7,10.64,10.67,78000.0,9.5129,9.5666,9.5129,9.5398,78000.0
2005-10-19 13:25:00,10.67,10.69,10.66,10.68,80800.0,9.5398,9.5576,9.5308,9.5487,80800.0
2005-10-19 13:30:00,10.68,10.7,10.67,10.69,52000.0,9.5487,9.5666,9.5398,9.5576,52000.0
2005-10-19 13:35:00,10.69,10.71,10.67,10.69,119600.0,9.5576,9.5755,9.5398,9.5576,119600.0
2005-10-19 13:40:00,10.69,10.69,10.68,10.69,25200.0,9.5576,9.5576,9.5487,9.5576,25200.0
2005-10-19 13:45:00,10.68,10.7,10.67,10.67,55600.0,9.5487,9.5666,9.5398,9.5398,55600.0
2005-10-19 13:50:00,10.67,10.7,10.67,10.69,57600.0,9.5398,9.5666,9.5398,9.5576,57600.0
2005-10-19 13:55:00,10.68,10.7,10.68,10.69,48800.0,9.5487,9.5666,9.5487,9.5576,48800.0
2005-10-19 14:00:00,10.69,10.72,10.68,10.72,95200.0,9.5576,9.5845,9.5487,9.5845,95200.0
2005-10-19 14:05:00,10.71,10.75,10.71,10.74,247200.0,9.5755,9.6113,9.5755,9.6023,247200.0
2005-10-19 14:10:00,10.74,10.75,10.72,10.72,97200.0,9.6023,9.6113,9.5845,9.5845,97200.0
2005-10-19 14:15:00,10.72,10.74,10.72,10.74,48800.0,9.5845,9.6023,9.5845,9.6023,48800.0
2005-10-19 14:20:00,10.74,10.74,10.71,10.74,26800.0,9.6023,9.6023,9.5755,9.6023,26800.0
2005-10-19 14:25:00,10.74,10.78,10.73,10.78,271600.0,9.6023,9.6381,9.5934,9.6381,271600.0
2005-10-19 14:30:00,10.78,10.8,10.75,10.79,292000.0,9.6381,9.656,9.6113,9.647,292000.0
2005-10-19 14:35:00,10.79,10.85,10.79,10.83,321600.0,9.647,9.7007,9.647,9.6828,321600.0
2005-10-19 14:40:00,10.83,10.88,10.81,10.87,134000.0,9.6828,9.7275,9.6649,9.7186,134000.0
2005-10-19 14:45:00,10.87,10.88,10.84,10.86,95600.0,9.7186,9.7275,9.6917,9.7096,95600.0
2005-10-19 14:50:00,10.88,10.88,10.85,10.88,145200.0,9.7275,9.7275,9.7007,9.7275,145200.0
2005-10-19 14:55:00,10.88,10.94,10.88,10.92,151200.0,9.7275,9.7812,9.7275,9.7633,151200.0
2005-10-19 15:00:00,10.93,10.98,10.92,10.97,142800.0,9.7722,9.8169,9.7633,9.808,142800.0
2005-10-19 15:05:00,10.97,10.99,10.96,10.97,124800.0,9.808,9.8259,9.799,9.808,124800.0
2005-10-19 15:10:00,10.93,10.97,10.93,10.96,314400.0,9.7722,9.808,9.7722,9.799,314400.0
2005-10-19 15:15:00,10.96,11.02,10.96,11.0,168800.0,9.799,9.8527,9.799,9.8348,168800.0
2005-10-19 15:20:00,11.01,11.04,10.99,11.0,191200.0,9.8437,9.8706,9.8259,9.8348,191200.0
2005-10-19 15:25:00,11.0,11.03,10.99,11.0,117200.0,9.8348,9.8616,9.8259,9.8348,117200.0
2005-10-19 15:30:00,10.99,11.0,10.98,10.99,101600.0,9.8259,9.8348,9.8169,9.8259,101600.0
2005-10-19 15:35:00,11.0,11.0,10.99,10.99,73200.0,9.8348,9.8348,9.8259,9.8259,73200.0
2005-10-19 15:40:00,10.99,10.99,10.96,10.99,127600.0,9.8259,9.8259,9.799,9.8259,127600.0
2005-10-19 15:45:00,10.99,10.99,10.96,10.96,123600.0,9.8259,9.8259,9.799,9.799,123600.0
2005-10-19 15:50:00,10.96,10.99,10.96,10.99,162800.0,9.799,9.8259,9.799,9.8259,162800.0
2005-10-19 15:55:00,10.99,11.01,10.99,11.01,223200.0,9.8259,9.8437,9.8259,9.8437,223200.0
2005-10-20 09:30:00,11.11,11.11,11.04,11.05,80400.0,9.9331,9.9331,9.8706,9.8795,80400.0
2005-10-20 09:35:00,11.04,11.04,11.0,11.03,49200.0,9.8706,9.8706,9.8348,9.8616,49200.0
2005-10-20 09:40:00,11.04,11.09,11.03,11.05,59600.0,9.8706,9.9153,9.8616,9.8795,59600.0
2005-10-20 09:45:00,11.05,11.09,11.03,11.08,86800.0,9.8795,9.9153,9.8616,9.9063,86800.0
2005-10-20 09:50:00,11.07,11.09,11.01,11.06,74400.0,9.8974,9.9153,9.8437,9.8884,74400.0
2005-10-20 09:55:00,11.04,11.04,11.0,11.04,72000.0,9.8706,9.8706,9.8348,9.8706,72000.0
2005-10-20 10:00:00,11.04,11.06,11.01,11.04,46400.0,9.8706,9.8884,9.8437,9.8706,46400.0
2005-10-20 10:05:00,11.05,11.06,11.04,11.05,64800.0,9.8795,9.8884,9.8706,9.8795,64800.0
2005-10-20 10:10:00,11.05,11.09,11.05,11.09,29200.0,9.8795,9.9153,9.8795,9.9153,29200.0
2005-10-20 10:15:00,11.09,11.14,11.08,11.14,101600.0,9.9153,9.96,9.9063,9.96,101600.0
2005-10-20 10:20:00,11.14,11.19,11.09,11.19,189600.0,9.96,10.0047,9.9153,10.0047,189600.0
2005-10-20 10:25:00,11.19,11.22,11.19,11.2,43200.0,10.0047,10.0315,10.0047,10.0136,43200.0
2005-10-20 10:30:00,11.19,11.22,11.16,11.17,129600.0,10.0047,10.0315,9.9778,9.9868,129600.0
2005-10-20 10:35:00,11.17,11.18,11.15,11.16,61600.0,9.9868,9.9957,9.9689,9.9778,61600.0
2005-10-20 10:40:00,11.17,11.17,11.14,11.14,62000.0,9.9868,9.9868,9.96,9.96,62000.0
2005-10-20 10:45:00,11.14,11.17,11.13,11.17,18000.0,9.96,9.9868,9.951,9.9868,18000.0
2005-10-20 10:50:00,11.18,11.19,11.15,11.16,63200.0,9.9957,10.0047,9.9689,9.9778,63200.0
2005-10-20 10:55:00,11.16,11.17,11.1,11.1,134000.0,9.9778,9.9868,9.9242,9.9242,134000.0
2005-10-20 11:00:00,11.09,11.12,11.03,11.04,58400.0,9.9153,9.9421,9.8616,9.8706,58400.0
2005-10-20 11:05:00,11.04,11.1,11.04,11.08,71600.0,9.8706,9.9242,9.8706,9.9063,71600.0
2005-10-20 11:10:00,11.08,11.12,11.06,11.11,51600.0,9.9063,9.9421,9.8884,9.9331,51600.0
2005-10-20 11:15:00,11.12,11.13,11.09,11.11,85200.0,9.9421,9.951,9.9153,9.9331,85200.0
2005-10-20 11:20:00,11.11,11.12,11.11,11.11,36400.0,9.9331,9.9421,9.9331,9.9331,36400.0
2005-10-20 11:25:00,11.12,11.15,11.12,11.14,20800.0,9.9421,9.9689,9.9421,9.96,20800.0
2005-10-20 11:30:00,11.15,11.16,11.12,11.15,88000.0,9.9689,9.9778,9.9421,9.9689,88000.0
2005-10-20 11:35:00,11.15,11.19,11.15,11.19,52000.0,9.9689,10.0047,9.9689,10.0047,52000.0
2005-10-20 11:40:00,11.19,11.2,11.17,11.19,55200.0,10.0047,10.0136,9.9868,10.0047,55200.0
2005-10-20 11:45:00,11.19,11.21,11.19,11.19,82400.0,10.0047,10.0226,10.0047,10.0047,82400.0
2005-10-20 11:50:00,11.19,11.21,11.19,11.21,39600.0,10.0047,10.0226,10.0047,10.0226,39600.0
2005-10-20 11:55:00,11.21,11.21,11.17,11.17,153200.0,10.0226,10.0226,9.9868,9.9868,153200.0
2005-10-20 12:00:00,11.18,11.19,11.15,11.18,56400.0,9.9957,10.0047,9.9689,9.9957,56400.0
2005-10-20 12:05:00,11.18,11.18,11.16,11.16,64000.0,9.9957,9.9957,9.9778,9.9778,64000.0
2005-10-20 12:10:00,11.16,11.18,11.16,11.18,28800.0,9.9778,9.9957,9.9778,9.9957,28800.0
2005-10-20 12:15:00,11.18,11.19,11.18,11.19,3600.0,9.9957,10.0047,9.9957,10.0047,3600.0
2005-10-20 12:20:00,11.18,11.19,11.18,11.19,14400.0,9.9957,10.0047,9.9957,10.0047,14400.0
2005-10-20 12:25:00,11.18,11.2,11.18,11.18,14000.0,9.9957,10.0136,9.9957,9.9957,14000.0
2005-10-20 12:30:00,11.18,11.2,11.18,11.2,30400.0,9.9957,10.0136,9.9957,10.0136,30400.0
2005-10-20 12:35:00,11.2,11.21,11.18,11.19,18000.0,10.0136,10.0226,9.9957,10.0047,18000.0
2005-10-20 12:40:00,11.19,11.19,11.18,11.18,15600.0,10.0047,10.0047,9.9957,9.9957,15600.0
2005-10-20 12:45:00,11.19,11.22,11.19,11.21,17600.0,10.0047,10.0315,10.0047,10.0226,17600.0
2005-10-20 12:50:00,11.2,11.21,11.18,11.18,10000.0,10.0136,10.0226,9.9957,9.9957,10000.0
2005-10-20 12:55:00,11.18,11.21,11.18,11.2,17200.0,9.9957,10.0226,9.9957,10.0136,17200.0
2005-10-20 13:00:00,11.2,11.21,11.19,11.2,22400.0,10.0136,10.0226,10.0047,10.0136,22400.0
2005-10-20 13:05:00,11.2,11.24,11.2,11.24,34400.0,10.0136,10.0494,10.0136,10.0494,34400.0
2005-10-20 13:10:00,11.24,11.25,11.2,11.21,60400.0,10.0494,10.0583,10.0136,10.0226,60400.0
2005-10-20 13:15:00,11.21,11.21,11.19,11.21,20400.0,10.0226,10.0226,10.0047,10.0226,20400.0
2005-10-20 13:20:00,11.21,11.21,11.2,11.21,31200.0,10.0226,10.0226,10.0136,10.0226,31200.0
2005-10-20 13:25:00,11.21,11.21,11.17,11.18,20800.0,10.0226,10.0226,9.9868,9.9957,20800.0
2005-10-20 13:30:00,11.18,11.19,11.16,11.18,11200.0,9.9957,10.0047,9.9778,9.9957,11200.0
2005-10-20 13:35:00,11.19,11.19,11.17,11.18,20400.0,10.0047,10.0047,9.9868,9.9957,20400.0
2005-10-20 13:40:00,11.18,11.21,11.18,11.2,40400.0,9.9957,10.0226,9.9957,10.0136,40400.0
2005-10-20 13:45:00,11.2,11.2,11.18,11.18,52800.0,10.0136,10.0136,9.9957,9.9957,52800.0
2005-10-20 13:50:00,11.18,11.2,11.17,11.2,20000.0,9.9957,10.0136,9.9868,10.0136,20000.0
2005-10-20 13:55:00,11.2,11.21,11.19,11.19,10800.0,10.0136,10.0226,10.0047,10.0047,10800.0
2005-10-20 14:00:00,11.19,11.21,11.18,11.19,69200.0,10.0047,10.0226,9.9957,10.0047,69200.0
2005-10-20 14:05:00,11.19,11.22,11.19,11.2,83600.0,10.0047,10.0315,10.0047,10.0136,83600.0
2005-10-20 14:10:00,11.21,11.21,11.18,11.19,44800.0,10.0226,10.0226,9.9957,10.0047,44800.0
2005-10-20 14:15:00,11.19,11.19,11.18,11.18,28800.0,10.0047,10.0047,9.9957,9.9957,28800.0
2005-10-20 14:20:00,11.18,11.18,11.17,11.18,92800.0,9.9957,9.9957,9.9868,9.9957,92800.0
2005-10-20 14:25:00,11.18,11.18,11.11,11.11,150000.0,9.9957,9.9957,9.9331,9.9331,150000.0
2005-10-20 14:30:00,11.11,11.13,11.05,11.07,268400.0,9.9331,9.951,9.8795,9.8974,268400.0
2005-10-20 14:35:00,11.07,11.07,11.03,11.03,103600.0,9.8974,9.8974,9.8616,9.8616,103600.0
2005-10-20 14:40:00,11.03,11.04,10.98,10.98,318400.0,9.8616,9.8706,9.8169,9.8169,318400.0
2005-10-20 14:45:00,10.98,10.98,10.95,10.95,172800.0,9.8169,9.8169,9.7901,9.7901,172800.0
2005-10-20 14:50:00,10.96,10.98,10.92,10.92,116000.0,9.799,9.8169,9.7633,9.7633,116000.0
2005-10-20 14:55:00,10.92,11.18,10.89,10.96,177200.0,9.7633,9.9957,9.7364,9.799,177200.0
2005-10-20 15:00:00,10.96,10.98,10.95,10.95,30800.0,9.799,9.8169,9.7901,9.7901,30800.0
2005-10-20 15:05:00,10.95,10.96,10.94,10.95,30800.0,9.7901,9.799,9.7812,9.7901,30800.0
2005-10-20 15:10:00,10.94,10.94,10.89,10.89,40400.0,9.7812,9.7812,9.7364,9.7364,40400.0
2005-10-20 15:15:00,10.88,10.91,10.86,10.87,124800.0,9.7275,9.7543,9.7096,9.7186,124800.0
2005-10-20 15:20:00,10.87,10.9,10.87,10.88,85600.0,9.7186,9.7454,9.7186,9.7275,85600.0
2005-10-20 15:25:00,10.88,10.89,10.85,10.88,94000.0,9.7275,9.7364,9.7007,9.7275,94000.0
2005-10-20 15:30:00,10.88,10.99,10.88,10.97,80000.0,9.7275,9.8259,9.7275,9.808,80000.0
2005-10-20 15:35:00,10.97,11.0,10.94,10.99,158000.0,9.808,9.8348,9.7812,9.8259,158000.0
2005-10-20 15:40:00,10.99,10.99,10.96,10.97,81200.0,9.8259,9.8259,9.799,9.808,81200.0
2005-10-20 15:45:00,10.97,11.01,10.97,10.99,133600.0,9.808,9.8437,9.808,9.8259,133600.0
2005-10-20 15:50:00,11.0,11.01,10.98,10.99,158000.0,9.8348,9.8437,9.8169,9.8259,158000.0
2005-10-20 15:55:00,10.99,11.0,10.98,10.98,106000.0,9.8259,9.8348,9.8169,9.8169,106000.0
2005-10-21 09:30:00,11.09,11.09,11.0,11.06,1236000.0,9.9153,9.9153,9.8348,9.8884,1236000.0
2005-10-21 09:35:00,11.05,11.09,11.05,11.08,56000.0,9.8795,9.9153,9.8795,9.9063,56000.0
2005-10-21 09:40:00,11.08,11.09,11.06,11.09,116800.0,9.9063,9.9153,9.8884,9.9153,116800.0
2005-10-21 09:45:00,11.09,11.19,11.08,11.15,227200.0,9.9153,10.0047,9.9063,9.9689,227200.0
2005-10-21 09:50:00,11.18,11.2,11.15,11.19,178800.0,9.9957,10.0136,9.9689,10.0047,178800.0
2005-10-21 09:55:00,11.19,11.19,11.15,11.17,96000.0,10.0047,10.0047,9.9689,9.9868,96000.0
2005-10-21 10:00:00,11.17,11.18,11.14,11.15,117600.0,9.9868,9.9957,9.96,9.9689,117600.0
2005-10-21 10:05:00,11.15,11.15,11.12,11.12,70000.0,9.9689,9.9689,9.9421,9.9421,70000.0
2005-10-21 10:10:00,11.12,11.15,11.12,11.15,85200.0,9.9421,9.9689,9.9421,9.9689,85200.0
2005-10-21 10:15:00,11.15,11.18,11.15,11.18,32800.0,9.9689,9.9957,9.9689,9.9957,32800.0
2005-10-21 10:20:00,11.18,11.21,11.17,11.18,86800.0,9.9957,10.0226,9.9868,9.9957,86800.0
2005-10-21 10:25:00,11.18,11.22,11.18,11.22,91200.0,9.9957,10.0315,9.9957,10.0315,91200.0
2005-10-21 10:30:00,11.22,11.22,11.2,11.21,18800.0,10.0315,10.0315,10.0136,10.0226,18800.0
2005-10-21 10:35:00,11.2,11.2,11.17,11.17,50400.0,10.0136,10.0136,9.9868,9.9868,50400.0
2005-10-21 10:40:00,11.16,11.17,11.08,11.12,91600.0,9.9778,9.9868,9.9063,9.9421,91600.0
2005-10-21 10:45:00,11.12,11.13,11.08,11.09,46400.0,9.9421,9.951,9.9063,9.9153,46400.0
2005-10-21 10:50:00,11.08,11.12,11.08,11.12,27200.0,9.9063,9.9421,9.9063,9.9421,27200.0
2005-10-21 10:55:00,11.12,11.12,11.08,11.08,283600.0,9.9421,9.9421,9.9063,9.9063,283600.0
2005-10-21 11:00:00,11.09,11.11,11.08,11.09,36400.0,9.9153,9.9331,9.9063,9.9153,36400.0
2005-10-21 11:05:00,11.09,11.11,11.07,11.11,22800.0,9.9153,9.9331,9.8974,9.9331,22800.0
2005-10-21 11:10:00,11.12,11.14,11.1,11.1,9200.0,9.9421,9.96,9.9242,9.9242,9200.0
2005-10-21 11:15:00,11.1,11.1,11.09,11.1,13200.0,9.9242,9.9242,9.9153,9.9242,13200.0
2005-10-21 11:20:00,11.1,11.1,11.09,11.1,20800.0,9.9242,9.9242,9.9153,9.9242,20800.0
2005-10-21 11:25:00,11.09,11.1,11.08,11.09,9200.0,9.9153,9.9242,9.9063,9.9153,9200.0
2005-10-21 11:30:00,11.09,11.14,11.09,11.12,61200.0,9.9153,9.96,9.9153,9.9421,61200.0
2005-10-21 11:35:00,11.12,11.14,11.12,11.13,29600.0,9.9421,9.96,9.9421,9.951,29600.0
2005-10-21 11:40:00,11.12,11.14,11.12,11.14,18400.0,9.9421,9.96,9.9421,9.96,18400.0
2005-10-21 11:45:00,11.13,11.14,11.13,11.13,10400.0,9.951,9.96,9.951,9.951,10400.0
2005-10-21 11:50:00,11.13,11.15,11.13,11.15,47200.0,9.951,9.9689,9.951,9.9689,47200.0
2005-10-21 11:55:00,11.15,11.15,11.11,11.13,54800.0,9.9689,9.9689,9.9331,9.951,54800.0
2005-10-21 12:00:00,11.12,11.14,11.12,11.13,28400.0,9.9421,9.96,9.9421,9.951,28400.0
2005-10-21 12:05:00,11.11,11.13,11.1,11.13,41200.0,9.9331,9.951,9.9242,9.951,41200.0
2005-10-21 12:10:00,11.13,11.15,11.12,11.14,48800.0,9.951,9.9689,9.9421,9.96,48800.0
2005-10-21 12:15:00,11.13,11.15,11.13,11.14,18000.0,9.951,9.9689,9.951,9.96,18000.0
2005-10-21 12:20:00,11.15,11.18,11.14,11.18,18800.0,9.9689,9.9957,9.96,9.9957,18800.0
2005-10-21 12:25:00,11.17,11.19,11.16,11.17,46800.0,9.9868,10.0047,9.9778,9.9868,46800.0
2005-10-21 12:30:00,11.18,11.18,11.17,11.18,3200.0,9.9957,9.9957,9.9868,9.9957,3200.0
2005-10-21 12:35:00,11.18,11.21,11.16,11.21,18000.0,9.9957,10.0226,9.9778,10.0226,18000.0
2005-10-21 12:40:00,11.2,11.2,11.15,11.17,43200.0,10.0136,10.0136,9.9689,9.9868,43200.0
2005-10-21 12:45:00,11.18,11.2,11.17,11.2,9200.0,9.9957,10.0136,9.9868,10.0136,9200.0
2005-10-21 12:50:00,11.2,11.24,11.2,11.23,68400.0,10.0136,10.0494,10.0136,10.0404,68400.0
2005-10-21 12:55:00,11.23,11.25,11.23,11.25,61600.0,10.0404,10.0583,10.0404,10.0583,61600.0
2005-10-21 13:00:00,11.25,11.25,11.22,11.23,29600.0,10.0583,10.0583,10.0315,10.0404,29600.0
2005-10-21 13:05:00,11.22,11.24,11.21,11.23,102000.0,10.0315,10.0494,10.0226,10.0404,102000.0
2005-10-21 13:10:00,11.23,11.23,11.17,11.18,52800.0,10.0404,10.0404,9.9868,9.9957,52800.0
2005-10-21 13:15:00,11.18,11.18,11.15,11.15,52800.0,9.9957,9.9957,9.9689,9.9689,52800.0
2005-10-21 13:20:00,11.15,11.15,11.12,11.13,53200.0,9.9689,9.9689,9.9421,9.951,53200.0
2005-10-21 13:25:00,11.13,11.14,11.12,11.13,32000.0,9.951,9.96,9.9421,9.951,32000.0
2005-10-21 13:30:00,11.13,11.14,11.13,11.13,37200.0,9.951,9.96,9.951,9.951,37200.0
2005-10-21 13:35:00,11.13,11.14,11.1,11.1,34800.0,9.951,9.96,9.9242,9.9242,34800.0
2005-10-21 13:40:00,11.11,11.11,11.09,11.09,20800.0,9.9331,9.9331,9.9153,9.9153,20800.0
2005-10-21 13:45:00,11.09,11.13,11.09,11.13,42400.0,9.9153,9.951,9.9153,9.951,42400.0
2005-10-21 13:50:00,11.13,11.13,11.09,11.09,48800.0,9.951,9.951,9.9153,9.9153,48800.0
2005-10-21 13:55:00,11.09,11.11,11.09,11.11,8800.0,9.9153,9.9331,9.9153,9.9331,8800.0
2005-10-21 14:00:00,11.1,11.14,11.1,11.14,16000.0,9.9242,9.96,9.9242,9.96,16000.0
2005-10-21 14:05:00,11.13,11.13,11.11,11.11,10400.0,9.951,9.951,9.9331,9.9331,10400.0
2005-10-21 14:10:00,11.12,11.15,11.12,11.14,26400.0,9.9421,9.9689,9.9421,9.96,26400.0
2005-10-21 14:15:00,11.13,11.17,11.13,11.16,39200.0,9.951,9.9868,9.951,9.9778,39200.0
2005-10-21 14:20:00,11.15,11.15,11.14,11.14,20000.0,9.9689,9.9689,9.96,9.96,20000.0
2005-10-21 14:25:00,11.14,11.15,11.13,11.14,20000.0,9.96,9.9689,9.951,9.96,20000.0
2005-10-21 14:30:00,11.15,11.17,11.15,11.15,12400.0,9.9689,9.9868,9.9689,9.9689,12400.0
2005-10-21 14:35:00,11.17,11.19,11.17,11.17,30000.0,9.9868,10.0047,9.9868,9.9868,30000.0
2005-10-21 14:40:00,11.17,11.21,11.17,11.21,53600.0,9.9868,10.0226,9.9868,10.0226,53600.0
2005-10-21 14:45:00,11.21,11.21,11.19,11.19,17200.0,10.0226,10.0226,10.0047,10.0047,17200.0
2005-10-21 14:50:00,11.19,11.21,11.19,11.2,14000.0,10.0047,10.0226,10.0047,10.0136,14000.0
2005-10-21 14:55:00,11.21,11.24,11.21,11.23,90000.0,10.0226,10.0494,10.0226,10.0404,90000.0
2005-10-21 15:00:00,11.23,11.24,11.22,11.23,24000.0,10.0404,10.0494,10.0315,10.0404,24000.0
2005-10-21 15:05:00,11.23,11.24,11.21,11.21,52800.0,10.0404,10.0494,10.0226,10.0226,52800.0
2005-10-21 15:10:00,11.22,11.24,11.22,11.22,44000.0,10.0315,10.0494,10.0315,10.0315,44000.0
2005-10-21 15:15:00,11.22,11.22,11.21,11.22,63200.0,10.0315,10.0315,10.0226,10.0315,63200.0
2005-10-21 15:20:00,11.22,11.23,11.21,11.23,32400.0,10.0315,10.0404,10.0226,10.0404,32400.0
2005-10-21 15:25:00,11.23,11.29,11.23,11.26,224400.0,10.0404,10.0941,10.0404,10.0673,224400.0
2005-10-21 15:30:00,11.26,11.27,11.24,11.26,104000.0,10.0673,10.0762,10.0494,10.0673,104000.0
2005-10-21 15:35:00,11.26,11.27,11.25,11.26,149600.0,10.0673,10.0762,10.0583,10.0673,149600.0
2005-10-21 15:40:00,11.26,11.26,11.25,11.25,76400.0,10.0673,10.0673,10.0583,10.0583,76400.0
2005-10-21 15:45:00,11.26,11.27,11.25,11.26,69200.0,10.0673,10.0762,10.0583,10.0673,69200.0
2005-10-21 15:50:00,11.27,11.28,11.26,11.26,247600.0,10.0762,10.0851,10.0673,10.0673,247600.0
2005-10-21 15:55:00,11.26,11.27,11.25,11.27,90000.0,10.0673,10.0762,10.0583,10.0762,90000.0
2005-10-24 09:30:00,11.28,11.38,11.26,11.37,110400.0,10.0851,10.1745,10.0673,10.1656,110400.0
2005-10-24 09:35:00,11.38,11.38,11.33,11.34,92000.0,10.1745,10.1745,10.1298,10.1388,92000.0
2005-10-24 09:40:00,11.35,11.4,11.35,11.4,40000.0,10.1477,10.1924,10.1477,10.1924,40000.0
2005-10-24 09:45:00,11.41,11.43,11.36,11.39,113600.0,10.2014,10.2192,10.1567,10.1835,113600.0
2005-10-24 09:50:00,11.38,11.41,11.38,11.41,39200.0,10.1745,10.2014,10.1745,10.2014,39200.0
2005-10-24 09:55:00,11.41,11.44,11.41,11.42,30000.0,10.2014,10.2282,10.2014,10.2103,30000.0
2005-10-24 10:00:00,11.44,11.48,11.44,11.47,86400.0,10.2282,10.264,10.2282,10.255,86400.0
2005-10-24 10:05:00,11.47,11.49,11.47,11.49,26400.0,10.255,10.2729,10.255,10.2729,26400.0
2005-10-24 10:10:00,11.49,11.5,11.47,11.49,62000.0,10.2729,10.2818,10.255,10.2729,62000.0
2005-10-24 10:15:00,11.49,11.51,11.47,11.5,109600.0,10.2729,10.2908,10.255,10.2818,109600.0
2005-10-24 10:20:00,11.5,11.5,11.47,11.48,112400.0,10.2818,10.2818,10.255,10.264,112400.0
2005-10-24 10:25:00,11.48,11.49,11.46,11.46,74000.0,10.264,10.2729,10.2461,10.2461,74000.0
2005-10-24 10:30:00,11.47,11.52,11.47,11.51,58800.0,10.255,10.2997,10.255,10.2908,58800.0
2005-10-24 10:35:00,11.5,11.5,11.46,11.46,76400.0,10.2818,10.2818,10.2461,10.2461,76400.0
2005-10-24 10:40:00,11.47,11.48,11.43,11.48,141200.0,10.255,10.264,10.2192,10.264,141200.0
2005-10-24 10:45:00,11.47,11.47,11.36,11.37,174800.0,10.255,10.255,10.1567,10.1656,174800.0
2005-10-24 10:50:00,11.37,11.39,11.33,11.38,46400.0,10.1656,10.1835,10.1298,10.1745,46400.0
2005-10-24 10:55:00,11.38,11.43,11.38,11.41,83200.0,10.1745,10.2192,10.1745,10.2014,83200.0
2005-10-24 11:00:00,11.41,11.45,11.4,11.45,48800.0,10.2014,10.2371,10.1924,10.2371,48800.0
2005-10-24 11:05:00,11.45,11.45,11.4,11.43,55200.0,10.2371,10.2371,10.1924,10.2192,55200.0
2005-10-24 11:10:00,11.43,11.44,11.4,11.4,102800.0,10.2192,10.2282,10.1924,10.1924,102800.0
2005-10-24 11:15:00,11.4,11.43,11.4,11.42,40000.0,10.1924,10.2192,10.1924,10.2103,40000.0
2005-10-24 11:20:00,11.42,11.44,11.42,11.44,42000.0,10.2103,10.2282,10.2103,10.2282,42000.0
2005-10-24 11:25:00,11.44,11.47,11.42,11.47,16800.0,10.2282,10.255,10.2103,10.255,16800.0
2005-10-24 11:30:00,11.47,11.48,11.46,11.48,23600.0,10.255,10.264,10.2461,10.264,23600.0
2005-10-24 11:35:00,11.48,11.49,11.47,11.47,30000.0,10.264,10.2729,10.255,10.255,30000.0
2005-10-24 11:40:00,11.47,11.51,11.47,11.51,56400.0,10.255,10.2908,10.255,10.2908,56400.0
2005-10-24 11:45:00,11.51,11.52,11.5,11.51,19600.0,10.2908,10.2997,10.2818,10.2908,19600.0
2005-10-24 11:50:00,11.51,11.53,11.5,11.52,56000.0,10.2908,10.3087,10.2818,10.2997,56000.0
2005-10-24 11:55:00,11.52,11.54,11.52,11.54,12400.0,10.2997,10.3176,10.2997,10.3176,12400.0
2005-10-24 12:00:00,11.54,11.54,11.52,11.53,33200.0,10.3176,10.3176,10.2997,10.3087,33200.0
2005-10-24 12:05:00,11.53,11.56,11.53,11.56,68000.0,10.3087,10.3355,10.3087,10.3355,68000.0
2005-10-24 12:10:00,11.56,11.56,11.55,11.55,35200.0,10.3355,10.3355,10.3265,10.3265,35200.0
2005-10-24 12:15:00,11.55,11.56,11.55,11.56,56400.0,10.3265,10.3355,10.3265,10.3355,56400.0
2005-10-24 12:20:00,11.56,11.57,11.56,11.56,52000.0,10.3355,10.3444,10.3355,10.3355,52000.0
2005-10-24 12:25:00,11.56,11.6,11.55,11.6,83600.0,10.3355,10.3712,10.3265,10.3712,83600.0
2005-10-24 12:30:00,11.6,11.61,11.58,11.59,33200.0,10.3712,10.3802,10.3534,10.3623,33200.0
2005-10-24 12:35:00,11.59,11.59,11.58,11.59,26400.0,10.3623,10.3623,10.3534,10.3623,26400.0
2005-10-24 12:40:00,11.59,11.59,11.55,11.56,34000.0,10.3623,10.3623,10.3265,10.3355,34000.0
2005-10-24 12:45:00,11.55,11.56,11.55,11.55,49600.0,10.3265,10.3355,10.3265,10.3265,49600.0
2005-10-24 12:50:00,11.55,11.55,11.5,11.51,82000.0,10.3265,10.3265,10.2818,10.2908,82000.0
2005-10-24 12:55:00,11.51,11.53,11.51,11.53,56400.0,10.2908,10.3087,10.2908,10.3087,56400.0
2005-10-24 13:00:00,11.53,11.55,11.52,11.54,84000.0,10.3087,10.3265,10.2997,10.3176,84000.0
2005-10-24 13:05:00,11.54,11.58,11.52,11.58,37600.0,10.3176,10.3534,10.2997,10.3534,37600.0
2005-10-24 13:10:00,11.58,11.59,11.58,11.58,31200.0,10.3534,10.3623,10.3534,10.3534,31200.0
2005-10-24 13:15:00,11.58,11.59,11.56,11.57,44000.0,10.3534,10.3623,10.3355,10.3444,44000.0
2005-10-24 13:20:00,11.57,11.58,11.56,11.56,39600.0,10.3444,10.3534,10.3355,10.3355,39600.0
2005-10-24 13:25:00,11.57,11.58,11.57,11.57,16000.0,10.3444,10.3534,10.3444,10.3444,16000.0
2005-10-24 13:30:00,11.57,11.59,11.56,11.58,40800.0,10.3444,10.3623,10.3355,10.3534,40800.0
2005-10-24 13:35:00,11.58,11.6,11.56,11.58,72800.0,10.3534,10.3712,10.3355,10.3534,72800.0
2005-10-24 13:40:00,11.58,11.58,11.56,11.56,55200.0,10.3534,10.3534,10.3355,10.3355,55200.0
2005-10-24 13:45:00,11.56,11.56,11.55,11.55,28400.0,10.3355,10.3355,10.3265,10.3265,28400.0
2005-10-24 13:50:00,11.56,11.56,11.54,11.54,119600.0,10.3355,10.3355,10.3176,10.3176,119600.0
2005-10-24 13:55:00,11.55,11.55,11.54,11.54,61600.0,10.3265,10.3265,10.3176,10.3176,61600.0
2005-10-24 14:00:00,11.54,11.55,11.54,11.55,24800.0,10.3176,10.3265,10.3176,10.3265,24800.0
2005-10-24 14:05:00,11.54,11.54,11.53,11.54,88000.0,10.3176,10.3176,10.3087,10.3176,88000.0
2005-10-24 14:10:00,11.54,11.55,11.54,11.54,78000.0,10.3176,10.3265,10.3176,10.3176,78000.0
2005-10-24 14:15:00,11.54,11.55,11.52,11.52,49200.0,10.3176,10.3265,10.2997,10.2997,49200.0
2005-10-24 14:20:00,11.52,11.53,11.52,11.52,33600.0,10.2997,10.3087,10.2997,10.2997,33600.0
2005-10-24 14:25:00,11.52,11.53,11.52,11.52,17200.0,10.2997,10.3087,10.2997,10.2997,17200.0
2005-10-24 14:30:00,11.52,11.53,11.5,11.51,43200.0,10.2997,10.3087,10.2818,10.2908,43200.0
2005-10-24 14:35:00,11.5,11.53,11.5,11.51,162800.0,10.2818,10.3087,10.2818,10.2908,162800.0
2005-10-24 14:40:00,11.5,11.52,11.5,11.51,121600.0,10.2818,10.2997,10.2818,10.2908,121600.0
2005-10-24 14:45:00,11.51,11.51,11.49,11.49,119600.0,10.2908,10.2908,10.2729,10.2729,119600.0
2005-10-24 14:50:00,11.49,11.5,11.47,11.47,109600.0,10.2729,10.2818,10.255,10.255,109600.0
2005-10-24 14:55:00,11.46,11.47,11.45,11.46,106800.0,10.2461,10.255,10.2371,10.2461,106800.0
2005-10-24 15:00:00,11.46,11.46,11.43,11.45,128800.0,10.2461,10.2461,10.2192,10.2371,128800.0
2005-10-24 15:05:00,11.45,11.45,11.43,11.45,51200.0,10.2371,10.2371,10.2192,10.2371,51200.0
2005-10-24 15:10:00,11.45,11.45,11.44,11.45,55200.0,10.2371,10.2371,10.2282,10.2371,55200.0
2005-10-24 15:15:00,11.45,11.47,11.44,11.45,124400.0,10.2371,10.255,10.2282,10.2371,124400.0
2005-10-24 15:20:00,11.46,11.48,11.46,11.47,60400.0,10.2461,10.264,10.2461,10.255,60400.0
2005-10-24 15:25:00,11.47,11.47,11.46,11.46,43200.0,10.255,10.255,10.2461,10.2461,43200.0
2005-10-24 15:30:00,11.46,11.46,11.44,11.45,66000.0,10.2461,10.2461,10.2282,10.2371,66000.0
2005-10-24 15:35:00,11.45,11.49,11.41,11.42,355600.0,10.2371,10.2729,10.2014,10.2103,355600.0
2005-10-24 15:40:00,11.42,11.43,11.4,11.43,124400.0,10.2103,10.2192,10.1924,10.2192,124400.0
2005-10-24 15:45:00,11.43,11.46,11.42,11.45,187600.0,10.2192,10.2461,10.2103,10.2371,187600.0
2005-10-24 15:50:00,11.45,11.51,11.45,11.5,138000.0,10.2371,10.2908,10.2371,10.2818,138000.0
2005-10-24 15:55:00,11.5,11.53,11.47,11.53,288800.0,10.2818,10.3087,10.255,10.3087,288800.0
2005-10-25 09:30:00,11.51,11.54,11.5,11.54,156800.0,10.2908,10.3176,10.2818,10.3176,156800.0
2005-10-25 09:35:00,11.52,11.53,11.51,11.51,20400.0,10.2997,10.3087,10.2908,10.2908,20400.0
2005-10-25 09:40:00,11.51,11.52,11.48,11.49,22400.0,10.2908,10.2997,10.264,10.2729,22400.0
2005-10-25 09:45:00,11.49,11.49,11.41,11.42,36400.0,10.2729,10.2729,10.2014,10.2103,36400.0
2005-10-25 09:50:00,11.42,11.42,11.38,11.39,63200.0,10.2103,10.2103,10.1745,10.1835,63200.0
2005-10-25 09:55:00,11.39,11.42,11.39,11.41,45600.0,10.1835,10.2103,10.1835,10.2014,45600.0
2005-10-25 10:00:00,11.4,11.45,11.4,11.43,41600.0,10.1924,10.2371,10.1924,10.2192,41600.0
2005-10-25 10:05:00,11.43,11.48,11.41,11.48,18400.0,10.2192,10.264,10.2014,10.264,18400.0
2005-10-25 10:10:00,11.47,11.5,11.46,11.5,25600.0,10.255,10.2818,10.2461,10.2818,25600.0
2005-10-25 10:15:00,11.51,11.52,11.48,11.52,26400.0,10.2908,10.2997,10.264,10.2997,26400.0
2005-10-25 10:20:00,11.53,11.54,11.52,11.54,6000.0,10.3087,10.3176,10.2997,10.3176,6000.0
2005-10-25 10:25:00,11.55,11.59,11.55,11.59,41600.0,10.3265,10.3623,10.3265,10.3623,41600.0
2005-10-25 10:30:00,11.58,11.59,11.54,11.54,23600.0,10.3534,10.3623,10.3176,10.3176,23600.0
2005-10-25 10:35:00,11.54,11.55,11.5,11.5,24000.0,10.3176,10.3265,10.2818,10.2818,24000.0
2005-10-25 10:40:00,11.51,11.55,11.51,11.55,23200.0,10.2908,10.3265,10.2908,10.3265,23200.0
2005-10-25 10:45:00,11.55,11.55,11.51,11.52,23600.0,10.3265,10.3265,10.2908,10.2997,23600.0
2005-10-25 10:50:00,11.51,11.54,11.51,11.51,38800.0,10.2908,10.3176,10.2908,10.2908,38800.0
2005-10-25 10:55:00,11.51,11.51,11.5,11.5,19200.0,10.2908,10.2908,10.2818,10.2818,19200.0
2005-10-25 11:00:00,11.51,11.51,11.46,11.46,61600.0,10.2908,10.2908,10.2461,10.2461,61600.0
2005-10-25 11:05:00,11.46,11.49,11.45,11.47,30000.0,10.2461,10.2729,10.2371,10.255,30000.0
2005-10-25 11:10:00,11.47,11.47,11.44,11.44,49600.0,10.255,10.255,10.2282,10.2282,49600.0
2005-10-25 11:15:00,11.44,11.45,11.43,11.43,23200.0,10.2282,10.2371,10.2192,10.2192,23200.0
2005-10-25 11:20:00,11.43,11.44,11.43,11.44,21600.0,10.2192,10.2282,10.2192,10.2282,21600.0
2005-10-25 11:25:00,11.44,11.47,11.44,11.45,24000.0,10.2282,10.255,10.2282,10.2371,24000.0
2005-10-25 11:30:00,11.44,11.45,11.43,11.43,25200.0,10.2282,10.2371,10.2192,10.2192,25200.0
2005-10-25 11:35:00,11.43,11.43,11.43,11.43,9200.0,10.2192,10.2192,10.2192,10.2192,9200.0
2005-10-25 11:40:00,11.43,11.44,11.43,11.44,25200.0,10.2192,10.2282,10.2192,10.2282,25200.0
2005-10-25 11:45:00,11.44,11.44,11.43,11.43,19200.0,10.2282,10.2282,10.2192,10.2192,19200.0
2005-10-25 11:50:00,11.43,11.44,11.43,11.44,22400.0,10.2192,10.2282,10.2192,10.2282,22400.0
2005-10-25 11:55:00,11.44,11.44,11.43,11.43,10800.0,10.2282,10.2282,10.2192,10.2192,10800.0
2005-10-25 12:00:00,11.43,11.46,11.43,11.45,8400.0,10.2192,10.2461,10.2192,10.2371,8400.0
2005-10-25 12:05:00,11.45,11.45,11.44,11.44,5600.0,10.2371,10.2371,10.2282,10.2282,5600.0
2005-10-25 12:10:00,11.44,11.47,11.42,11.44,28000.0,10.2282,10.255,10.2103,10.2282,28000.0
2005-10-25 12:15:00,11.44,11.45,11.43,11.44,11600.0,10.2282,10.2371,10.2192,10.2282,11600.0
2005-10-25 12:20:00,11.44,11.45,11.43,11.44,17200.0,10.2282,10.2371,10.2192,10.2282,17200.0
2005-10-25 12:25:00,11.44,11.44,11.43,11.43,12800.0,10.2282,10.2282,10.2192,10.2192,12800.0
2005-10-25 12:30:00,11.43,11.45,11.43,11.44,10800.0,10.2192,10.2371,10.2192,10.2282,10800.0
2005-10-25 12:35:00,11.44,11.44,11.42,11.43,19600.0,10.2282,10.2282,10.2103,10.2192,19600.0
2005-10-25 12:40:00,11.43,11.43,11.4,11.4,25600.0,10.2192,10.2192,10.1924,10.1924,25600.0
2005-10-25 12:45:00,11.4,11.41,11.4,11.4,4800.0,10.1924,10.2014,10.1924,10.1924,4800.0
2005-10-25 12:50:00,11.4,11.42,11.4,11.42,6800.0,10.1924,10.2103,10.1924,10.2103,6800.0
2005-10-25 12:55:00,11.4,11.42,11.4,11.4,7200.0,10.1924,10.2103,10.1924,10.1924,7200.0
2005-10-25 13:00:00,11.4,11.42,11.4,11.42,29600.0,10.1924,10.2103,10.1924,10.2103,29600.0
2005-10-25 13:05:00,11.42,11.44,11.41,11.41,18400.0,10.2103,10.2282,10.2014,10.2014,18400.0
2005-10-25 13:10:00,11.41,11.41,11.4,11.4,7600.0,10.2014,10.2014,10.1924,10.1924,7600.0
2005-10-25 13:15:00,11.4,11.42,11.4,11.41,9200.0,10.1924,10.2103,10.1924,10.2014,9200.0
2005-10-25 13:20:00,11.42,11.42,11.42,11.42,5600.0,10.2103,10.2103,10.2103,10.2103,5600.0
2005-10-25 13:25:00,11.42,11.42,11.4,11.41,16000.0,10.2103,10.2103,10.1924,10.2014,16000.0
2005-10-25 13:30:00,11.4,11.4,11.38,11.39,14000.0,10.1924,10.1924,10.1745,10.1835,14000.0
2005-10-25 13:35:00,11.4,11.42,11.39,11.41,23600.0,10.1924,10.2103,10.1835,10.2014,23600.0
2005-10-25 13:40:00,11.4,11.46,11.4,11.45,68400.0,10.1924,10.2461,10.1924,10.2371,68400.0
2005-10-25 13:45:00,11.44,11.46,11.44,11.46,18400.0,10.2282,10.2461,10.2282,10.2461,18400.0
2005-10-25 13:50:00,11.46,11.46,11.45,11.45,12400.0,10.2461,10.2461,10.2371,10.2371,12400.0
2005-10-25 13:55:00,11.44,11.44,11.42,11.43,32000.0,10.2282,10.2282,10.2103,10.2192,32000.0
2005-10-25 14:00:00,11.43,11.46,11.42,11.45,47600.0,10.2192,10.2461,10.2103,10.2371,47600.0
2005-10-25 14:05:00,11.45,11.46,11.43,11.43,20400.0,10.2371,10.2461,10.2192,10.2192,20400.0
2005-10-25 14:10:00,11.43,11.44,11.43,11.44,52400.0,10.2192,10.2282,10.2192,10.2282,52400.0
2005-10-25 14:15:00,11.44,11.46,11.44,11.45,13200.0,10.2282,10.2461,10.2282,10.2371,13200.0
2005-10-25 14:20:00,11.45,11.45,11.43,11.44,66400.0,10.2371,10.2371,10.2192,10.2282,66400.0
2005-10-25 14:25:00,11.44,11.46,11.43,11.45,25200.0,10.2282,10.2461,10.2192,10.2371,25200.0
2005-10-25 14:30:00,11.45,11.47,11.44,11.47,26400.0,10.2371,10.255,10.2282,10.255,26400.0
2005-10-25 14:35:00,11.47,11.49,11.47,11.47,26800.0,10.255,10.2729,10.255,10.255,26800.0
2005-10-25 14:40:00,11.48,11.49,11.47,11.49,13200.0,10.264,10.2729,10.255,10.2729,13200.0
2005-10-25 14:45:00,11.49,11.51,11.46,11.47,42000.0,10.2729,10.2908,10.2461,10.255,42000.0
2005-10-25 14:50:00,11.47,11.51,11.47,11.47,30800.0,10.255,10.2908,10.255,10.255,30800.0
2005-10-25 14:55:00,11.48,11.48,11.45,11.46,38000.0,10.264,10.264,10.2371,10.2461,38000.0
2005-10-25 15:00:00,11.46,11.46,11.44,11.44,93600.0,10.2461,10.2461,10.2282,10.2282,93600.0
2005-10-25 15:05:00,11.44,11.45,11.43,11.44,99200.0,10.2282,10.2371,10.2192,10.2282,99200.0
2005-10-25 15:10:00,11.44,11.44,11.43,11.44,46000.0,10.2282,10.2282,10.2192,10.2282,46000.0
2005-10-25 15:15:00,11.44,11.44,11.42,11.43,55600.0,10.2282,10.2282,10.2103,10.2192,55600.0
2005-10-25 15:20:00,11.44,11.44,11.43,11.44,34400.0,10.2282,10.2282,10.2192,10.2282,34400.0
2005-10-25 15:25:00,11.44,11.44,11.43,11.44,56800.0,10.2282,10.2282,10.2192,10.2282,56800.0
2005-10-25 15:30:00,11.44,11.44,11.43,11.44,38400.0,10.2282,10.2282,10.2192,10.2282,38400.0
2005-10-25 15:35:00,11.44,11.45,11.44,11.44,70400.0,10.2282,10.2371,10.2282,10.2282,70400.0
2005-10-25 15:40:00,11.44,11.45,11.44,11.45,70800.0,10.2282,10.2371,10.2282,10.2371,70800.0
2005-10-25 15:45:00,11.44,11.47,11.44,11.47,59600.0,10.2282,10.255,10.2282,10.255,59600.0
2005-10-25 15:50:00,11.47,11.47,11.44,11.46,49600.0,10.255,10.255,10.2282,10.2461,49600.0
2005-10-25 15:55:00,11.46,11.49,11.46,11.49,116400.0,10.2461,10.2729,10.2461,10.2729,116400.0
2005-10-26 09:30:00,11.4,11.49,11.4,11.47,101600.0,10.1924,10.2729,10.1924,10.255,101600.0
2005-10-26 09:35:00,11.47,11.53,11.47,11.53,28400.0,10.255,10.3087,10.255,10.3087,28400.0
2005-10-26 09:40:00,11.54,11.56,11.49,11.55,28000.0,10.3176,10.3355,10.2729,10.3265,28000.0
2005-10-26 09:45:00,11.55,11.59,11.52,11.53,36000.0,10.3265,10.3623,10.2997,10.3087,36000.0
2005-10-26 09:50:00,11.53,11.56,11.51,11.56,28000.0,10.3087,10.3355,10.2908,10.3355,28000.0
2005-10-26 09:55:00,11.56,11.6,11.56,11.58,42400.0,10.3355,10.3712,10.3355,10.3534,42400.0
2005-10-26 10:00:00,11.56,11.59,11.54,11.56,36800.0,10.3355,10.3623,10.3176,10.3355,36800.0
2005-10-26 10:05:00,11.56,11.58,11.55,11.55,81200.0,10.3355,10.3534,10.3265,10.3265,81200.0
2005-10-26 10:10:00,11.54,11.58,11.54,11.57,50400.0,10.3176,10.3534,10.3176,10.3444,50400.0
2005-10-26 10:15:00,11.57,11.58,11.56,11.56,54800.0,10.3444,10.3534,10.3355,10.3355,54800.0
2005-10-26 10:20:00,11.56,11.58,11.56,11.57,51200.0,10.3355,10.3534,10.3355,10.3444,51200.0
2005-10-26 10:25:00,11.57,11.57,11.56,11.57,34400.0,10.3444,10.3444,10.3355,10.3444,34400.0
2005-10-26 10:30:00,11.57,11.57,11.55,11.55,34800.0,10.3444,10.3444,10.3265,10.3265,34800.0
2005-10-26 10:35:00,11.55,11.55,11.47,11.47,59200.0,10.3265,10.3265,10.255,10.255,59200.0
2005-10-26 10:40:00,11.49,11.49,11.47,11.48,37600.0,10.2729,10.2729,10.255,10.264,37600.0
2005-10-26 10:45:00,11.47,11.51,11.47,11.49,54000.0,10.255,10.2908,10.255,10.2729,54000.0
2005-10-26 10:50:00,11.49,11.52,11.47,11.49,133200.0,10.2729,10.2997,10.255,10.2729,133200.0
2005-10-26 10:55:00,11.49,11.5,11.47,11.47,18000.0,10.2729,10.2818,10.255,10.255,18000.0
2005-10-26 11:00:00,11.47,11.49,11.47,11.48,25200.0,10.255,10.2729,10.255,10.264,25200.0
2005-10-26 11:05:00,11.47,11.48,11.46,11.46,123200.0,10.255,10.264,10.2461,10.2461,123200.0
2005-10-26 11:10:00,11.46,11.46,11.43,11.43,213600.0,10.2461,10.2461,10.2192,10.2192,213600.0
2005-10-26 11:15:00,11.43,11.44,11.43,11.44,69200.0,10.2192,10.2282,10.2192,10.2282,69200.0
2005-10-26 11:20:00,11.44,11.44,11.42,11.43,102800.0,10.2282,10.2282,10.2103,10.2192,102800.0
2005-10-26 11:25:00,11.43,11.45,11.43,11.45,37600.0,10.2192,10.2371,10.2192,10.2371,37600.0
2005-10-26 11:30:00,11.46,11.46,11.44,11.44,27200.0,10.2461,10.2461,10.2282,10.2282,27200.0
2005-10-26 11:35:00,11.43,11.47,11.43,11.45,81200.0,10.2192,10.255,10.2192,10.2371,81200.0
2005-10-26 11:40:00,11.45,11.47,11.45,11.46,20400.0,10.2371,10.255,10.2371,10.2461,20400.0
2005-10-26 11:45:00,11.45,11.46,11.44,11.46,11200.0,10.2371,10.2461,10.2282,10.2461,11200.0
2005-10-26 11:50:00,11.47,11.47,11.46,11.47,38400.0,10.255,10.255,10.2461,10.255,38400.0
2005-10-26 11:55:00,11.47,11.47,11.45,11.46,60800.0,10.255,10.255,10.2371,10.2461,60800.0
2005-10-26 12:00:00,11.47,11.47,11.44,11.44,66800.0,10.255,10.255,10.2282,10.2282,66800.0
2005-10-26 12:05:00,11.45,11.47,11.45,11.45,28400.0,10.2371,10.255,10.2371,10.2371,28400.0
2005-10-26 12:10:00,11.46,11.46,11.44,11.46,38400.0,10.2461,10.2461,10.2282,10.2461,38400.0
2005-10-26 12:15:00,11.45,11.46,11.45,11.45,49600.0,10.2371,10.2461,10.2371,10.2371,49600.0
2005-10-26 12:20:00,11.45,11.46,11.45,11.45,31200.0,10.2371,10.2461,10.2371,10.2371,31200.0
2005-10-26 12:25:00,11.45,11.46,11.45,11.45,9200.0,10.2371,10.2461,10.2371,10.2371,9200.0
2005-10-26 12:30:00,11.45,11.46,11.45,11.45,20000.0,10.2371,10.2461,10.2371,10.2371,20000.0
2005-10-26 12:35:00,11.45,11.46,11.44,11.45,35200.0,10.2371,10.2461,10.2282,10.2371,35200.0
2005-10-26 12:40:00,11.44,11.45,11.44,11.44,112800.0,10.2282,10.2371,10.2282,10.2282,112800.0
2005-10-26 12:45:00,11.45,11.45,11.43,11.44,72400.0,10.2371,10.2371,10.2192,10.2282,72400.0
2005-10-26 12:50:00,11.43,11.44,11.42,11.42,26000.0,10.2192,10.2282,10.2103,10.2103,26000.0
2005-10-26 12:55:00,11.43,11.43,11.41,11.41,31600.0,10.2192,10.2192,10.2014,10.2014,31600.0
2005-10-26 13:00:00,11.41,11.41,11.38,11.38,40000.0,10.2014,10.2014,10.1745,10.1745,40000.0
2005-10-26 13:05:00,11.38,11.39,11.36,11.38,54000.0,10.1745,10.1835,10.1567,10.1745,54000.0
2005-10-26 13:10:00,11.37,11.38,11.36,11.38,104400.0,10.1656,10.1745,10.1567,10.1745,104400.0
2005-10-26 13:15:00,11.38,11.38,11.33,11.33,94800.0,10.1745,10.1745,10.1298,10.1298,94800.0
2005-10-26 13:20:00,11.33,11.34,11.31,11.33,23200.0,10.1298,10.1388,10.112,10.1298,23200.0
2005-10-26 13:25:00,11.32,11.33,11.31,11.33,42000.0,10.1209,10.1298,10.112,10.1298,42000.0
2005-10-26 13:30:00,11.32,11.32,11.3,11.31,30800.0,10.1209,10.1209,10.103,10.112,30800.0
2005-10-26 13:35:00,11.32,11.32,11.3,11.3,91600.0,10.1209,10.1209,10.103,10.103,91600.0
2005-10-26 13:40:00,11.31,11.31,11.27,11.28,100000.0,10.112,10.112,10.0762,10.0851,100000.0
2005-10-26 13:45:00,11.28,11.28,11.27,11.28,19600.0,10.0851,10.0851,10.0762,10.0851,19600.0
2005-10-26 13:50:00,11.27,11.3,11.27,11.27,22800.0,10.0762,10.103,10.0762,10.0762,22800.0
2005-10-26 13:55:00,11.27,11.29,11.27,11.28,66800.0,10.0762,10.0941,10.0762,10.0851,66800.0
2005-10-26 14:00:00,11.29,11.33,11.28,11.32,126000.0,10.0941,10.1298,10.0851,10.1209,126000.0
2005-10-26 14:05:00,11.33,11.34,11.31,11.32,17600.0,10.1298,10.1388,10.112,10.1209,17600.0
2005-10-26 14:10:00,11.31,11.34,11.31,11.33,22400.0,10.112,10.1388,10.112,10.1298,22400.0
2005-10-26 14:15:00,11.33,11.36,11.33,11.36,75600.0,10.1298,10.1567,10.1298,10.1567,75600.0
2005-10-26 14:20:00,11.36,11.37,11.35,11.37,44000.0,10.1567,10.1656,10.1477,10.1656,44000.0
2005-10-26 14:25:00,11.37,11.38,11.36,11.37,22800.0,10.1656,10.1745,10.1567,10.1656,22800.0
2005-10-26 14:30:00,11.37,11.4,11.37,11.38,19200.0,10.1656,10.1924,10.1656,10.1745,19200.0
2005-10-26 14:35:00,11.38,11.38,11.36,11.38,52400.0,10.1745,10.1745,10.1567,10.1745,52400.0
2005-10-26 14:40:00,11.37,11.37,11.32,11.36,26400.0,10.1656,10.1656,10.1209,10.1567,26400.0
2005-10-26 14:45:00,11.36,11.38,11.34,11.35,33200.0,10.1567,10.1745,10.1388,10.1477,33200.0
2005-10-26 14:50:00,11.34,11.36,11.32,11.33,41600.0,10.1388,10.1567,10.1209,10.1298,41600.0
2005-10-26 14:55:00,11.33,11.36,11.33,11.35,50000.0,10.1298,10.1567,10.1298,10.1477,50000.0
2005-10-26 15:00:00,11.36,11.38,11.36,11.36,82400.0,10.1567,10.1745,10.1567,10.1567,82400.0
2005-10-26 15:05:00,11.36,11.37,11.34,11.34,205600.0,10.1567,10.1656,10.1388,10.1388,205600.0
2005-10-26 15:10:00,11.34,11.34,11.31,11.33,50000.0,10.1388,10.1388,10.112,10.1298,50000.0
2005-10-26 15:15:00,11.33,11.34,11.33,11.33,80400.0,10.1298,10.1388,10.1298,10.1298,80400.0
2005-10-26 15:20:00,11.33,11.36,11.33,11.35,67600.0,10.1298,10.1567,10.1298,10.1477,67600.0
2005-10-26 15:25:00,11.35,11.35,11.32,11.32,92800.0,10.1477,10.1477,10.1209,10.1209,92800.0
2005-10-26 15:30:00,11.32,11.32,11.3,11.3,128800.0,10.1209,10.1209,10.103,10.103,128800.0
2005-10-26 15:35:00,11.3,11.34,11.3,11.32,445600.0,10.103,10.1388,10.103,10.1209,445600.0
2005-10-26 15:40:00,11.32,11.32,11.3,11.3,186000.0,10.1209,10.1209,10.103,10.103,186000.0
2005-10-26 15:45:00,11.31,11.31,11.29,11.29,166800.0,10.112,10.112,10.0941,10.0941,166800.0
2005-10-26 15:50:00,11.3,11.31,11.29,11.3,335200.0,10.103,10.112,10.0941,10.103,335200.0
2005-10-26 15:55:00,11.3,11.32,11.29,11.31,270000.0,10.103,10.1209,10.0941,10.112,270000.0
2005-10-27 09:30:00,11.33,11.33,11.25,11.3,57200.0,10.1298,10.1298,10.0583,10.103,57200.0
2005-10-27 09:35:00,11.31,11.32,11.27,11.3,95600.0,10.112,10.1209,10.0762,10.103,95600.0
2005-10-27 09:40:00,11.29,11.3,11.27,11.27,80400.0,10.0941,10.103,10.0762,10.0762,80400.0
2005-10-27 09:45:00,11.26,11.27,11.24,11.26,57600.0,10.0673,10.0762,10.0494,10.0673,57600.0
2005-10-27 09:50:00,11.26,11.26,11.21,11.21,110000.0,10.0673,10.0673,10.0226,10.0226,110000.0
2005-10-27 09:55:00,11.2,11.21,11.16,11.16,106000.0,10.0136,10.0226,9.9778,9.9778,106000.0
2005-10-27 10:00:00,11.17,11.18,11.16,11.17,99200.0,9.9868,9.9957,9.9778,9.9868,99200.0
2005-10-27 10:05:00,11.18,11.18,11.16,11.17,49600.0,9.9957,9.9957,9.9778,9.9868,49600.0
2005-10-27 10:10:00,11.18,11.18,11.12,11.13,72000.0,9.9957,9.9957,9.9421,9.951,72000.0
2005-10-27 10:15:00,11.13,11.13,11.08,11.11,107200.0,9.951,9.951,9.9063,9.9331,107200.0
2005-10-27 10:20:00,11.12,11.16,11.11,11.15,24000.0,9.9421,9.9778,9.9331,9.9689,24000.0
2005-10-27 10:25:00,11.14,11.17,11.12,11.17,30800.0,9.96,9.9868,9.9421,9.9868,30800.0
2005-10-27 10:30:00,11.15,11.19,11.13,11.14,63200.0,9.9689,10.0047,9.951,9.96,63200.0
2005-10-27 10:35:00,11.13,11.16,11.09,11.09,95200.0,9.951,9.9778,9.9153,9.9153,95200.0
2005-10-27 10:40:00,11.1,11.12,11.09,11.1,81600.0,9.9242,9.9421,9.9153,9.9242,81600.0
2005-10-27 10:45:00,11.09,11.12,11.03,11.05,278000.0,9.9153,9.9421,9.8616,9.8795,278000.0
2005-10-27 10:50:00,11.05,11.09,11.02,11.03,184800.0,9.8795,9.9153,9.8527,9.8616,184800.0
2005-10-27 10:55:00,11.03,11.07,11.0,11.02,236000.0,9.8616,9.8974,9.8348,9.8527,236000.0
2005-10-27 11:00:00,11.02,11.07,11.02,11.07,112800.0,9.8527,9.8974,9.8527,9.8974,112800.0
2005-10-27 11:05:00,11.07,11.07,11.03,11.05,94000.0,9.8974,9.8974,9.8616,9.8795,94000.0
2005-10-27 11:10:00,11.05,11.06,11.04,11.04,112000.0,9.8795,9.8884,9.8706,9.8706,112000.0
2005-10-27 11:15:00,11.05,11.06,11.04,11.04,37200.0,9.8795,9.8884,9.8706,9.8706,37200.0
2005-10-27 11:20:00,11.04,11.04,11.03,11.04,116400.0,9.8706,9.8706,9.8616,9.8706,116400.0
2005-10-27 11:25:00,11.03,11.04,11.02,11.02,113200.0,9.8616,9.8706,9.8527,9.8527,113200.0
2005-10-27 11:30:00,11.02,11.04,11.02,11.02,157600.0,9.8527,9.8706,9.8527,9.8527,157600.0
2005-10-27 11:35:00,11.02,11.03,11.0,11.02,76000.0,9.8527,9.8616,9.8348,9.8527,76000.0
2005-10-27 11:40:00,11.03,11.03,11.02,11.03,21600.0,9.8616,9.8616,9.8527,9.8616,21600.0
2005-10-27 11:45:00,11.03,11.03,11.02,11.02,88400.0,9.8616,9.8616,9.8527,9.8527,88400.0
2005-10-27 11:50:00,11.02,11.02,10.99,11.0,196800.0,9.8527,9.8527,9.8259,9.8348,196800.0
2005-10-27 11:55:00,11.0,11.0,10.99,11.0,162800.0,9.8348,9.8348,9.8259,9.8348,162800.0
2005-10-27 12:00:00,11.0,11.02,11.0,11.0,222800.0,9.8348,9.8527,9.8348,9.8348,222800.0
2005-10-27 12:05:00,11.0,11.02,10.99,11.0,60000.0,9.8348,9.8527,9.8259,9.8348,60000.0
2005-10-27 12:10:00,10.99,11.0,10.98,10.99,64800.0,9.8259,9.8348,9.8169,9.8259,64800.0
2005-10-27 12:15:00,10.99,11.01,10.99,10.99,115600.0,9.8259,9.8437,9.8259,9.8259,115600.0
2005-10-27 12:20:00,11.0,11.01,10.99,11.0,141600.0,9.8348,9.8437,9.8259,9.8348,141600.0
2005-10-27 12:25:00,11.0,11.01,10.99,11.0,111200.0,9.8348,9.8437,9.8259,9.8348,111200.0
2005-10-27 12:30:00,11.0,11.01,10.99,11.01,166800.0,9.8348,9.8437,9.8259,9.8437,166800.0
2005-10-27 12:35:00,11.01,11.03,10.99,10.99,192000.0,9.8437,9.8616,9.8259,9.8259,192000.0
2005-10-27 12:40:00,11.0,11.0,10.99,11.0,41600.0,9.8348,9.8348,9.8259,9.8348,41600.0
2005-10-27 12:45:00,11.0,11.0,10.99,10.99,54000.0,9.8348,9.8348,9.8259,9.8259,54000.0
2005-10-27 12:50:00,10.99,11.01,10.99,11.0,31600.0,9.8259,9.8437,9.8259,9.8348,31600.0
2005-10-27 12:55:00,11.0,11.02,10.99,11.01,135600.0,9.8348,9.8527,9.8259,9.8437,135600.0
2005-10-27 13:00:00,11.01,11.03,11.01,11.01,24400.0,9.8437,9.8616,9.8437,9.8437,24400.0
2005-10-27 13:05:00,11.02,11.03,11.01,11.01,62800.0,9.8527,9.8616,9.8437,9.8437,62800.0
2005-10-27 13:10:00,11.01,11.02,11.0,11.0,48800.0,9.8437,9.8527,9.8348,9.8348,48800.0
2005-10-27 13:15:00,10.99,10.99,10.95,10.95,43600.0,9.8259,9.8259,9.7901,9.7901,43600.0
2005-10-27 13:20:00,10.95,11.2,10.94,10.96,134400.0,9.7901,10.0136,9.7812,9.799,134400.0
2005-10-27 13:25:00,10.97,10.97,10.96,10.96,109600.0,9.808,9.808,9.799,9.799,109600.0
2005-10-27 13:30:00,10.96,10.99,10.96,10.97,24800.0,9.799,9.8259,9.799,9.808,24800.0
2005-10-27 13:35:00,10.97,10.99,10.97,10.97,82800.0,9.808,9.8259,9.808,9.808,82800.0
2005-10-27 13:40:00,10.97,10.98,10.97,10.98,83600.0,9.808,9.8169,9.808,9.8169,83600.0
2005-10-27 13:45:00,10.97,11.0,10.97,10.97,99200.0,9.808,9.8348,9.808,9.808,99200.0
2005-10-27 13:50:00,10.98,11.02,10.98,11.02,78400.0,9.8169,9.8527,9.8169,9.8527,78400.0
2005-10-27 13:55:00,11.01,11.03,11.0,11.01,16400.0,9.8437,9.8616,9.8348,9.8437,16400.0
2005-10-27 14:00:00,11.02,11.02,11.0,11.01,70800.0,9.8527,9.8527,9.8348,9.8437,70800.0
2005-10-27 14:05:00,11.02,11.02,11.0,11.0,34800.0,9.8527,9.8527,9.8348,9.8348,34800.0
2005-10-27 14:10:00,11.0,11.01,10.99,11.01,51600.0,9.8348,9.8437,9.8259,9.8437,51600.0
2005-10-27 14:15:00,11.01,11.02,11.0,11.0,20000.0,9.8437,9.8527,9.8348,9.8348,20000.0
2005-10-27 14:20:00,11.0,11.01,11.0,11.01,36000.0,9.8348,9.8437,9.8348,9.8437,36000.0
2005-10-27 14:25:00,11.0,11.01,11.0,11.01,30400.0,9.8348,9.8437,9.8348,9.8437,30400.0
2005-10-27 14:30:00,11.01,11.01,11.0,11.0,128400.0,9.8437,9.8437,9.8348,9.8348,128400.0
2005-10-27 14:35:00,11.01,11.01,11.0,11.0,26000.0,9.8437,9.8437,9.8348,9.8348,26000.0
2005-10-27 14:40:00,11.0,11.01,10.99,11.01,14400.0,9.8348,9.8437,9.8259,9.8437,14400.0
2005-10-27 14:45:00,11.01,11.03,11.0,11.01,199600.0,9.8437,9.8616,9.8348,9.8437,199600.0
2005-10-27 14:50:00,11.03,11.03,11.01,11.02,106000.0,9.8616,9.8616,9.8437,9.8527,106000.0
2005-10-27 14:55:00,11.01,11.01,10.99,11.0,73200.0,9.8437,9.8437,9.8259,9.8348,73200.0
2005-10-27 15:00:00,11.0,11.0,10.98,10.99,51200.0,9.8348,9.8348,9.8169,9.8259,51200.0
2005-10-27 15:05:00,10.99,11.02,10.98,11.0,134400.0,9.8259,9.8527,9.8169,9.8348,134400.0
2005-10-27 15:10:00,11.0,11.01,10.96,10.96,65600.0,9.8348,9.8437,9.799,9.799,65600.0
2005-10-27 15:15:00,10.96,10.98,10.96,10.97,103200.0,9.799,9.8169,9.799,9.808,103200.0
2005-10-27 15:20:00,10.97,10.97,10.96,10.97,38400.0,9.808,9.808,9.799,9.808,38400.0
2005-10-27 15:25:00,10.97,10.97,10.95,10.95,156400.0,9.808,9.808,9.7901,9.7901,156400.0
2005-10-27 15:30:00,10.95,10.95,10.92,10.94,160800.0,9.7901,9.7901,9.7633,9.7812,160800.0
2005-10-27 15:35:00,10.95,10.96,10.93,10.95,108400.0,9.7901,9.799,9.7722,9.7901,108400.0
2005-10-27 15:40:00,10.94,10.95,10.92,10.92,105200.0,9.7812,9.7901,9.7633,9.7633,105200.0
2005-10-27 15:45:00,10.92,10.93,10.91,10.93,195200.0,9.7633,9.7722,9.7543,9.7722,195200.0
2005-10-27 15:50:00,10.93,10.93,10.87,10.9,252800.0,9.7722,9.7722,9.7186,9.7454,252800.0
2005-10-27 15:55:00,10.9,10.91,10.86,10.86,317200.0,9.7454,9.7543,9.7096,9.7096,317200.0
2005-10-28 09:30:00,11.03,11.13,10.99,11.13,227200.0,9.8616,9.951,9.8259,9.951,227200.0
2005-10-28 09:35:00,11.11,11.13,11.08,11.12,40000.0,9.9331,9.951,9.9063,9.9421,40000.0
2005-10-28 09:40:00,11.13,11.16,11.1,11.12,84800.0,9.951,9.9778,9.9242,9.9421,84800.0
2005-10-28 09:45:00,11.12,11.13,11.1,11.11,47600.0,9.9421,9.951,9.9242,9.9331,47600.0
2005-10-28 09:50:00,11.11,11.13,11.11,11.13,62800.0,9.9331,9.951,9.9331,9.951,62800.0
2005-10-28 09:55:00,11.13,11.19,11.13,11.16,77600.0,9.951,10.0047,9.951,9.9778,77600.0
2005-10-28 10:00:00,11.17,11.19,11.16,11.16,234000.0,9.9868,10.0047,9.9778,9.9778,234000.0
2005-10-28 10:05:00,11.16,11.16,11.13,11.15,47200.0,9.9778,9.9778,9.951,9.9689,47200.0
2005-10-28 10:10:00,11.14,11.2,11.13,11.19,93600.0,9.96,10.0136,9.951,10.0047,93600.0
2005-10-28 10:15:00,11.19,11.26,11.18,11.25,136800.0,10.0047,10.0673,9.9957,10.0583,136800.0
2005-10-28 10:20:00,11.25,11.25,11.21,11.21,56800.0,10.0583,10.0583,10.0226,10.0226,56800.0
2005-10-28 10:25:00,11.22,11.23,11.22,11.23,45200.0,10.0315,10.0404,10.0315,10.0404,45200.0
2005-10-28 10:30:00,11.22,11.24,11.2,11.24,200400.0,10.0315,10.0494,10.0136,10.0494,200400.0
2005-10-28 10:35:00,11.24,11.24,11.17,11.17,98000.0,10.0494,10.0494,9.9868,9.9868,98000.0
2005-10-28 10:40:00,11.17,11.19,11.16,11.18,194400.0,9.9868,10.0047,9.9778,9.9957,194400.0
2005-10-28 10:45:00,11.19,11.19,11.13,11.15,178800.0,10.0047,10.0047,9.951,9.9689,178800.0
2005-10-28 10:50:00,11.13,11.15,11.13,11.13,71600.0,9.951,9.9689,9.951,9.951,71600.0
2005-10-28 10:55:00,11.13,11.13,11.12,11.12,238000.0,9.951,9.951,9.9421,9.9421,238000.0
2005-10-28 11:00:00,11.12,11.12,11.09,11.1,90000.0,9.9421,9.9421,9.9153,9.9242,90000.0
2005-10-28 11:05:00,11.1,11.1,11.09,11.1,60000.0,9.9242,9.9242,9.9153,9.9242,60000.0
2005-10-28 11:10:00,11.1,11.14,11.1,11.13,271600.0,9.9242,9.96,9.9242,9.951,271600.0
2005-10-28 11:15:00,11.14,11.16,11.13,11.16,12000.0,9.96,9.9778,9.951,9.9778,12000.0
2005-10-28 11:20:00,11.15,11.16,11.13,11.15,45600.0,9.9689,9.9778,9.951,9.9689,45600.0
2005-10-28 11:25:00,11.15,11.18,11.13,11.18,156400.0,9.9689,9.9957,9.951,9.9957,156400.0
2005-10-28 11:30:00,11.18,11.2,11.13,11.19,15600.0,9.9957,10.0136,9.951,10.0047,15600.0
2005-10-28 11:35:00,11.2,11.2,11.19,11.2,44000.0,10.0136,10.0136,10.0047,10.0136,44000.0
2005-10-28 11:40:00,11.2,11.2,11.19,11.19,178800.0,10.0136,10.0136,10.0047,10.0047,178800.0
2005-10-28 11:45:00,11.19,11.22,11.19,11.22,93600.0,10.0047,10.0315,10.0047,10.0315,93600.0
2005-10-28 11:50:00,11.21,11.22,11.2,11.22,99600.0,10.0226,10.0315,10.0136,10.0315,99600.0
2005-10-28 11:55:00,11.22,11.24,11.22,11.24,77200.0,10.0315,10.0494,10.0315,10.0494,77200.0
2005-10-28 12:00:00,11.24,11.25,11.24,11.25,58800.0,10.0494,10.0583,10.0494,10.0583,58800.0
2005-10-28 12:05:00,11.25,11.26,11.21,11.22,56800.0,10.0583,10.0673,10.0226,10.0315,56800.0
2005-10-28 12:10:00,11.24,11.24,11.22,11.22,14400.0,10.0494,10.0494,10.0315,10.0315,14400.0
2005-10-28 12:15:00,11.23,11.23,11.22,11.22,26400.0,10.0404,10.0404,10.0315,10.0315,26400.0
2005-10-28 12:20:00,11.23,11.25,11.23,11.24,17200.0,10.0404,10.0583,10.0404,10.0494,17200.0
2005-10-28 12:25:00,11.24,11.26,11.24,11.24,37200.0,10.0494,10.0673,10.0494,10.0494,37200.0
2005-10-28 12:30:00,11.24,11.3,11.24,11.3,77600.0,10.0494,10.103,10.0494,10.103,77600.0
2005-10-28 12:35:00,11.3,11.31,11.29,11.3,44400.0,10.103,10.112,10.0941,10.103,44400.0
2005-10-28 12:40:00,11.3,11.35,11.3,11.31,166800.0,10.103,10.1477,10.103,10.112,166800.0
2005-10-28 12:45:00,11.33,11.33,11.31,11.32,59600.0,10.1298,10.1298,10.112,10.1209,59600.0
2005-10-28 12:50:00,11.32,11.33,11.32,11.33,131600.0,10.1209,10.1298,10.1209,10.1298,131600.0
2005-10-28 12:55:00,11.33,11.35,11.33,11.35,50800.0,10.1298,10.1477,10.1298,10.1477,50800.0
2005-10-28 13:00:00,11.35,11.44,11.35,11.43,130800.0,10.1477,10.2282,10.1477,10.2192,130800.0
2005-10-28 13:05:00,11.42,11.47,11.42,11.45,252400.0,10.2103,10.255,10.2103,10.2371,252400.0
2005-10-28 13:10:00,11.45,11.47,11.45,11.45,76800.0,10.2371,10.255,10.2371,10.2371,76800.0
2005-10-28 13:15:00,11.45,11.46,11.42,11.42,66800.0,10.2371,10.2461,10.2103,10.2103,66800.0
2005-10-28 13:20:00,11.42,11.43,11.4,11.41,69200.0,10.2103,10.2192,10.1924,10.2014,69200.0
2005-10-28 13:25:00,11.41,11.44,11.41,11.41,305200.0,10.2014,10.2282,10.2014,10.2014,305200.0
2005-10-28 13:30:00,11.41,11.43,11.35,11.35,165600.0,10.2014,10.2192,10.1477,10.1477,165600.0
2005-10-28 13:35:00,11.35,11.38,11.35,11.38,50000.0,10.1477,10.1745,10.1477,10.1745,50000.0
2005-10-28 13:40:00,11.37,11.4,11.31,11.31,94000.0,10.1656,10.1924,10.112,10.112,94000.0
2005-10-28 13:45:00,11.31,11.31,11.25,11.26,95600.0,10.112,10.112,10.0583,10.0673,95600.0
2005-10-28 13:50:00,11.27,11.3,11.27,11.3,49200.0,10.0762,10.103,10.0762,10.103,49200.0
2005-10-28 13:55:00,11.3,11.31,11.28,11.31,73200.0,10.103,10.112,10.0851,10.112,73200.0
2005-10-28 14:00:00,11.31,11.32,11.28,11.32,234400.0,10.112,10.1209,10.0851,10.1209,234400.0
2005-10-28 14:05:00,11.31,11.33,11.27,11.31,81200.0,10.112,10.1298,10.0762,10.112,81200.0
2005-10-28 14:10:00,11.31,11.31,11.28,11.29,34400.0,10.112,10.112,10.0851,10.0941,34400.0
2005-10-28 14:15:00,11.28,11.29,11.27,11.27,78400.0,10.0851,10.0941,10.0762,10.0762,78400.0
2005-10-28 14:20:00,11.27,11.29,11.26,11.28,83600.0,10.0762,10.0941,10.0673,10.0851,83600.0
2005-10-28 14:25:00,11.28,11.3,11.28,11.29,83600.0,10.0851,10.103,10.0851,10.0941,83600.0
2005-10-28 14:30:00,11.29,11.31,11.29,11.31,92000.0,10.0941,10.112,10.0941,10.112,92000.0
2005-10-28 14:35:00,11.31,11.32,11.31,11.31,109600.0,10.112,10.1209,10.112,10.112,109600.0
2005-10-28 14:40:00,11.31,11.32,11.31,11.31,26000.0,10.112,10.1209,10.112,10.112,26000.0
2005-10-28 14:45:00,11.31,11.35,11.31,11.35,70000.0,10.112,10.1477,10.112,10.1477,70000.0
2005-10-28 14:50:00,11.35,11.38,11.34,11.37,50800.0,10.1477,10.1745,10.1388,10.1656,50800.0
2005-10-28 14:55:00,11.37,11.38,11.35,11.36,94800.0,10.1656,10.1745,10.1477,10.1567,94800.0
2005-10-28 15:00:00,11.36,11.38,11.36,11.38,89200.0,10.1567,10.1745,10.1567,10.1745,89200.0
2005-10-28 15:05:00,11.38,11.41,11.38,11.4,99600.0,10.1745,10.2014,10.1745,10.1924,99600.0
2005-10-28 15:10:00,11.4,11.41,11.34,11.34,204400.0,10.1924,10.2014,10.1388,10.1388,204400.0
2005-10-28 15:15:00,11.34,11.37,11.31,11.33,90000.0,10.1388,10.1656,10.112,10.1298,90000.0
2005-10-28 15:20:00,11.32,11.34,11.32,11.34,84800.0,10.1209,10.1388,10.1209,10.1388,84800.0
2005-10-28 15:25:00,11.34,11.34,11.32,11.33,168000.0,10.1388,10.1388,10.1209,10.1298,168000.0
2005-10-28 15:30:00,11.32,11.33,11.3,11.31,104800.0,10.1209,10.1298,10.103,10.112,104800.0
2005-10-28 15:35:00,11.31,11.32,11.29,11.32,90400.0,10.112,10.1209,10.0941,10.1209,90400.0
2005-10-28 15:40:00,11.31,11.34,11.31,11.33,104000.0,10.112,10.1388,10.112,10.1298,104000.0
2005-10-28 15:45:00,11.33,11.33,11.31,11.32,178800.0,10.1298,10.1298,10.112,10.1209,178800.0
2005-10-28 15:50:00,11.32,11.38,11.32,11.38,264000.0,10.1209,10.1745,10.1209,10.1745,264000.0
2005-10-28 15:55:00,11.38,11.44,11.33,11.35,344800.0,10.1745,10.2282,10.1298,10.1477,344800.0
2005-10-31 09:30:00,11.1,11.2,11.08,11.14,439200.0,9.9242,10.0136,9.9063,9.96,439200.0
2005-10-31 09:35:00,11.13,11.22,11.12,11.13,269600.0,9.951,10.0315,9.9421,9.951,269600.0
2005-10-31 09:40:00,11.13,11.15,11.08,11.12,654000.0,9.951,9.9689,9.9063,9.9421,654000.0
2005-10-31 09:45:00,11.13,11.19,11.11,11.14,260000.0,9.951,10.0047,9.9331,9.96,260000.0
2005-10-31 09:50:00,11.13,11.2,11.12,11.17,171600.0,9.951,10.0136,9.9421,9.9868,171600.0
2005-10-31 09:55:00,11.17,11.19,11.0,11.08,225200.0,9.9868,10.0047,9.8348,9.9063,225200.0
2005-10-31 10:00:00,11.08,11.1,11.02,11.02,164800.0,9.9063,9.9242,9.8527,9.8527,164800.0
2005-10-31 10:05:00,11.02,11.09,11.01,11.07,122400.0,9.8527,9.9153,9.8437,9.8974,122400.0
2005-10-31 10:10:00,11.06,11.12,11.06,11.12,110400.0,9.8884,9.9421,9.8884,9.9421,110400.0
2005-10-31 10:15:00,11.12,11.13,11.08,11.09,66400.0,9.9421,9.951,9.9063,9.9153,66400.0
2005-10-31 10:20:00,11.08,11.08,11.06,11.08,119200.0,9.9063,9.9063,9.8884,9.9063,119200.0
2005-10-31 10:25:00,11.08,11.11,11.07,11.11,182400.0,9.9063,9.9331,9.8974,9.9331,182400.0
2005-10-31 10:30:00,11.11,11.21,11.1,11.18,306800.0,9.9331,10.0226,9.9242,9.9957,306800.0
2005-10-31 10:35:00,11.18,11.21,11.15,11.17,303600.0,9.9957,10.0226,9.9689,9.9868,303600.0
2005-10-31 10:40:00,11.18,11.21,11.17,11.18,208800.0,9.9957,10.0226,9.9868,9.9957,208800.0
2005-10-31 10:45:00,11.17,11.26,11.13,11.26,584400.0,9.9868,10.0673,9.951,10.0673,584400.0
2005-10-31 10:50:00,11.26,11.26,11.15,11.19,204000.0,10.0673,10.0673,9.9689,10.0047,204000.0
2005-10-31 10:55:00,11.19,11.21,11.19,11.2,64800.0,10.0047,10.0226,10.0047,10.0136,64800.0
2005-10-31 11:00:00,11.18,11.19,11.16,11.16,74400.0,9.9957,10.0047,9.9778,9.9778,74400.0
2005-10-31 11:05:00,11.16,11.64,11.13,11.15,107200.0,9.9778,10.407,9.951,9.9689,107200.0
2005-10-31 11:10:00,11.14,11.15,11.13,11.13,160800.0,9.96,9.9689,9.951,9.951,160800.0
2005-10-31 11:15:00,11.13,11.15,11.09,11.11,108800.0,9.951,9.9689,9.9153,9.9331,108800.0
2005-10-31 11:20:00,11.11,11.14,11.1,11.13,64800.0,9.9331,9.96,9.9242,9.951,64800.0
2005-10-31 11:25:00,11.13,11.14,11.11,11.12,42800.0,9.951,9.96,9.9331,9.9421,42800.0
2005-10-31 11:30:00,11.13,11.13,11.12,11.13,176400.0,9.951,9.951,9.9421,9.951,176400.0
2005-10-31 11:35:00,11.13,11.14,11.11,11.11,136400.0,9.951,9.96,9.9331,9.9331,136400.0
2005-10-31 11:40:00,11.12,11.13,11.11,11.13,67200.0,9.9421,9.951,9.9331,9.951,67200.0
2005-10-31 11:45:00,11.14,11.14,11.11,11.12,97600.0,9.96,9.96,9.9331,9.9421,97600.0
2005-10-31 11:50:00,11.12,11.12,11.09,11.11,136800.0,9.9421,9.9421,9.9153,9.9331,136800.0
2005-10-31 11:55:00,11.11,11.11,11.11,11.11,54000.0,9.9331,9.9331,9.9331,9.9331,54000.0
2005-10-31 12:00:00,11.11,11.11,11.09,11.1,194000.0,9.9331,9.9331,9.9153,9.9242,194000.0
2005-10-31 12:05:00,11.1,11.13,11.08,11.11,127600.0,9.9242,9.951,9.9063,9.9331,127600.0
2005-10-31 12:10:00,11.11,11.11,11.09,11.09,97600.0,9.9331,9.9331,9.9153,9.9153,97600.0
2005-10-31 12:15:00,11.09,11.09,11.03,11.05,346400.0,9.9153,9.9153,9.8616,9.8795,346400.0
2005-10-31 12:20:00,11.06,11.07,11.05,11.07,64800.0,9.8884,9.8974,9.8795,9.8974,64800.0
2005-10-31 12:25:00,11.06,11.07,11.04,11.05,71200.0,9.8884,9.8974,9.8706,9.8795,71200.0
2005-10-31 12:30:00,11.05,11.05,11.02,11.03,83600.0,9.8795,9.8795,9.8527,9.8616,83600.0
2005-10-31 12:35:00,11.03,11.03,11.01,11.01,74400.0,9.8616,9.8616,9.8437,9.8437,74400.0
2005-10-31 12:40:00,11.01,11.01,10.99,11.0,140800.0,9.8437,9.8437,9.8259,9.8348,140800.0
2005-10-31 12:45:00,11.01,11.01,11.0,11.0,84800.0,9.8437,9.8437,9.8348,9.8348,84800.0
2005-10-31 12:50:00,11.0,11.02,10.93,10.93,296400.0,9.8348,9.8527,9.7722,9.7722,296400.0
2005-10-31 12:55:00,10.94,10.97,10.93,10.95,74800.0,9.7812,9.808,9.7722,9.7901,74800.0
2005-10-31 13:00:00,10.95,10.97,10.93,10.97,61600.0,9.7901,9.808,9.7722,9.808,61600.0
2005-10-31 13:05:00,10.98,10.98,10.96,10.97,108800.0,9.8169,9.8169,9.799,9.808,108800.0
2005-10-31 13:10:00,10.97,11.02,10.97,10.99,74800.0,9.808,9.8527,9.808,9.8259,74800.0
2005-10-31 13:15:00,10.99,11.01,10.98,10.98,62400.0,9.8259,9.8437,9.8169,9.8169,62400.0
2005-10-31 13:20:00,10.98,11.0,10.98,11.0,74000.0,9.8169,9.8348,9.8169,9.8348,74000.0
2005-10-31 13:25:00,10.99,10.99,10.95,10.96,62000.0,9.8259,9.8259,9.7901,9.799,62000.0
2005-10-31 13:30:00,10.96,10.97,10.93,10.93,54000.0,9.799,9.808,9.7722,9.7722,54000.0
2005-10-31 13:35:00,10.93,10.94,10.89,10.9,135600.0,9.7722,9.7812,9.7364,9.7454,135600.0
2005-10-31 13:40:00,10.9,10.93,10.9,10.93,52400.0,9.7454,9.7722,9.7454,9.7722,52400.0
2005-10-31 13:45:00,10.93,10.93,10.88,10.88,67600.0,9.7722,9.7722,9.7275,9.7275,67600.0
2005-10-31 13:50:00,10.89,10.9,10.83,10.87,235200.0,9.7364,9.7454,9.6828,9.7186,235200.0
2005-10-31 13:55:00,10.87,10.92,10.86,10.86,145200.0,9.7186,9.7633,9.7096,9.7096,145200.0
2005-10-31 14:00:00,10.86,10.91,10.85,10.9,84800.0,9.7096,9.7543,9.7007,9.7454,84800.0
2005-10-31 14:05:00,10.9,10.96,10.87,10.94,77600.0,9.7454,9.799,9.7186,9.7812,77600.0
2005-10-31 14:10:00,10.94,11.0,10.94,10.98,104000.0,9.7812,9.8348,9.7812,9.8169,104000.0
2005-10-31 14:15:00,10.99,10.99,10.96,10.96,57200.0,9.8259,9.8259,9.799,9.799,57200.0
2005-10-31 14:20:00,10.96,10.97,10.91,10.92,78800.0,9.799,9.808,9.7543,9.7633,78800.0
2005-10-31 14:25:00,10.92,10.94,10.91,10.93,61600.0,9.7633,9.7812,9.7543,9.7722,61600.0
2005-10-31 14:30:00,10.93,10.93,10.88,10.88,47200.0,9.7722,9.7722,9.7275,9.7275,47200.0
2005-10-31 14:35:00,10.89,10.93,10.89,10.92,45200.0,9.7364,9.7722,9.7364,9.7633,45200.0
2005-10-31 14:40:00,10.93,10.96,10.92,10.95,106800.0,9.7722,9.799,9.7633,9.7901,106800.0
2005-10-31 14:45:00,10.94,10.97,10.9,10.93,104000.0,9.7812,9.808,9.7454,9.7722,104000.0
2005-10-31 14:50:00,10.93,10.95,10.92,10.94,60800.0,9.7722,9.7901,9.7633,9.7812,60800.0
2005-10-31 14:55:00,10.94,10.95,10.94,10.95,136400.0,9.7812,9.7901,9.7812,9.7901,136400.0
2005-10-31 15:00:00,10.96,10.96,10.93,10.94,258000.0,9.799,9.799,9.7722,9.7812,258000.0
2005-10-31 15:05:00,10.94,10.95,10.93,10.94,290000.0,9.7812,9.7901,9.7722,9.7812,290000.0
2005-10-31 15:10:00,10.93,10.94,10.89,10.92,111200.0,9.7722,9.7812,9.7364,9.7633,111200.0
2005-10-31 15:15:00,10.92,10.94,10.91,10.94,115200.0,9.7633,9.7812,9.7543,9.7812,115200.0
2005-10-31 15:20:00,10.94,10.99,10.92,10.98,249200.0,9.7812,9.8259,9.7633,9.8169,249200.0
2005-10-31 15:25:00,10.98,11.01,10.97,10.99,138000.0,9.8169,9.8437,9.808,9.8259,138000.0
2005-10-31 15:30:00,10.99,11.0,10.97,11.0,99600.0,9.8259,9.8348,9.808,9.8348,99600.0
2005-10-31 15:35:00,11.0,11.02,10.99,11.02,200000.0,9.8348,9.8527,9.8259,9.8527,200000.0
2005-10-31 15:40:00,11.02,11.02,11.0,11.01,136400.0,9.8527,9.8527,9.8348,9.8437,136400.0
2005-10-31 15:45:00,11.01,11.01,10.99,10.99,145200.0,9.8437,9.8437,9.8259,9.8259,145200.0
2005-10-31 15:50:00,10.99,11.0,10.99,10.99,133600.0,9.8259,9.8348,9.8259,9.8259,133600.0
2005-10-31 15:55:00,10.99,10.99,10.96,10.99,243200.0,9.8259,9.8259,9.799,9.8259,243200.0
2005-11-01 09:30:00,11.01,11.04,10.97,10.97,226800.0,9.8437,9.8706,9.808,9.808,226800.0
2005-11-01 09:35:00,10.99,11.03,10.93,11.01,74800.0,9.8259,9.8616,9.7722,9.8437,74800.0
2005-11-01 09:40:00,11.02,11.03,10.97,10.99,210000.0,9.8527,9.8616,9.808,9.8259,210000.0
2005-11-01 09:45:00,10.99,11.02,10.99,11.02,57600.0,9.8259,9.8527,9.8259,9.8527,57600.0
2005-11-01 09:50:00,11.03,11.03,10.98,11.0,60000.0,9.8616,9.8616,9.8169,9.8348,60000.0
2005-11-01 09:55:00,11.02,11.11,11.0,11.1,92000.0,9.8527,9.9331,9.8348,9.9242,92000.0
2005-11-01 10:00:00,11.11,11.11,11.03,11.04,114000.0,9.9331,9.9331,9.8616,9.8706,114000.0
2005-11-01 10:05:00,11.05,11.12,11.03,11.11,196400.0,9.8795,9.9421,9.8616,9.9331,196400.0
2005-11-01 10:10:00,11.12,11.12,11.08,11.09,123600.0,9.9421,9.9421,9.9063,9.9153,123600.0
2005-11-01 10:15:00,11.1,11.11,11.08,11.1,36000.0,9.9242,9.9331,9.9063,9.9242,36000.0
2005-11-01 10:20:00,11.09,11.11,11.09,11.11,33200.0,9.9153,9.9331,9.9153,9.9331,33200.0
2005-11-01 10:25:00,11.09,11.1,11.09,11.09,28000.0,9.9153,9.9242,9.9153,9.9153,28000.0
2005-11-01 10:30:00,11.1,11.11,11.09,11.09,32000.0,9.9242,9.9331,9.9153,9.9153,32000.0
2005-11-01 10:35:00,11.09,11.09,11.06,11.06,44400.0,9.9153,9.9153,9.8884,9.8884,44400.0
2005-11-01 10:40:00,11.06,11.06,11.03,11.04,62000.0,9.8884,9.8884,9.8616,9.8706,62000.0
2005-11-01 10:45:00,11.04,11.05,11.03,11.04,43600.0,9.8706,9.8795,9.8616,9.8706,43600.0
2005-11-01 10:50:00,11.04,11.06,11.04,11.06,37200.0,9.8706,9.8884,9.8706,9.8884,37200.0
2005-11-01 10:55:00,11.06,11.06,11.06,11.06,49600.0,9.8884,9.8884,9.8884,9.8884,49600.0
2005-11-01 11:00:00,11.06,11.06,11.03,11.03,65200.0,9.8884,9.8884,9.8616,9.8616,65200.0
2005-11-01 11:05:00,11.03,11.03,11.01,11.01,49600.0,9.8616,9.8616,9.8437,9.8437,49600.0
2005-11-01 11:10:00,11.01,11.02,11.0,11.01,85600.0,9.8437,9.8527,9.8348,9.8437,85600.0
2005-11-01 11:15:00,11.02,11.03,11.01,11.03,36400.0,9.8527,9.8616,9.8437,9.8616,36400.0
2005-11-01 11:20:00,11.02,11.02,10.99,10.99,137600.0,9.8527,9.8527,9.8259,9.8259,137600.0
2005-11-01 11:25:00,10.99,11.0,10.98,10.98,30000.0,9.8259,9.8348,9.8169,9.8169,30000.0
2005-11-01 11:30:00,10.98,10.99,10.98,10.98,18000.0,9.8169,9.8259,9.8169,9.8169,18000.0
2005-11-01 11:35:00,10.99,11.05,10.97,10.98,53200.0,9.8259,9.8795,9.808,9.8169,53200.0
2005-11-01 11:40:00,10.98,11.01,10.98,11.0,42800.0,9.8169,9.8437,9.8169,9.8348,42800.0
2005-11-01 11:45:00,11.0,11.0,10.99,10.99,28000.0,9.8348,9.8348,9.8259,9.8259,28000.0
2005-11-01 11:50:00,10.99,11.0,10.98,10.98,55600.0,9.8259,9.8348,9.8169,9.8169,55600.0
2005-11-01 11:55:00,10.98,10.99,10.98,10.98,22400.0,9.8169,9.8259,9.8169,9.8169,22400.0
2005-11-01 12:00:00,10.98,10.99,10.98,10.98,13600.0,9.8169,9.8259,9.8169,9.8169,13600.0
2005-11-01 12:05:00,10.97,10.98,10.94,10.94,108400.0,9.808,9.8169,9.7812,9.7812,108400.0
2005-11-01 12:10:00,10.94,10.95,10.89,10.9,105600.0,9.7812,9.7901,9.7364,9.7454,105600.0
2005-11-01 12:15:00,10.91,10.92,10.9,10.9,78400.0,9.7543,9.7633,9.7454,9.7454,78400.0
2005-11-01 12:20:00,10.91,10.94,10.9,10.93,50800.0,9.7543,9.7812,9.7454,9.7722,50800.0
2005-11-01 12:25:00,10.91,10.92,10.91,10.92,8400.0,9.7543,9.7633,9.7543,9.7633,8400.0
2005-11-01 12:30:00,10.92,10.93,10.92,10.92,66400.0,9.7633,9.7722,9.7633,9.7633,66400.0
2005-11-01 12:35:00,10.92,10.94,10.9,10.9,59200.0,9.7633,9.7812,9.7454,9.7454,59200.0
2005-11-01 12:40:00,10.9,10.91,10.9,10.9,53600.0,9.7454,9.7543,9.7454,9.7454,53600.0
2005-11-01 12:45:00,10.91,10.92,10.91,10.92,10000.0,9.7543,9.7633,9.7543,9.7633,10000.0
2005-11-01 12:50:00,10.92,10.92,10.91,10.91,15200.0,9.7633,9.7633,9.7543,9.7543,15200.0
2005-11-01 12:55:00,10.91,10.92,10.91,10.92,38400.0,9.7543,9.7633,9.7543,9.7633,38400.0
2005-11-01 13:00:00,10.92,10.93,10.92,10.92,31600.0,9.7633,9.7722,9.7633,9.7633,31600.0
2005-11-01 13:05:00,10.92,10.92,10.9,10.9,51200.0,9.7633,9.7633,9.7454,9.7454,51200.0
2005-11-01 13:10:00,10.9,10.9,10.88,10.88,68800.0,9.7454,9.7454,9.7275,9.7275,68800.0
2005-11-01 13:15:00,10.89,10.89,10.88,10.88,27600.0,9.7364,9.7364,9.7275,9.7275,27600.0
2005-11-01 13:20:00,10.88,10.89,10.88,10.88,50400.0,9.7275,9.7364,9.7275,9.7275,50400.0
2005-11-01 13:25:00,10.88,10.88,10.84,10.84,64400.0,9.7275,9.7275,9.6917,9.6917,64400.0
2005-11-01 13:30:00,10.85,10.85,10.82,10.82,126400.0,9.7007,9.7007,9.6739,9.6739,126400.0
2005-11-01 13:35:00,10.82,10.85,10.81,10.85,67200.0,9.6739,9.7007,9.6649,9.7007,67200.0
2005-11-01 13:40:00,10.85,10.85,10.83,10.84,37200.0,9.7007,9.7007,9.6828,9.6917,37200.0
2005-11-01 13:45:00,10.84,10.84,10.84,10.84,20400.0,9.6917,9.6917,9.6917,9.6917,20400.0
2005-11-01 13:50:00,10.83,10.84,10.83,10.84,20400.0,9.6828,9.6917,9.6828,9.6917,20400.0
2005-11-01 13:55:00,10.84,10.84,10.84,10.84,59600.0,9.6917,9.6917,9.6917,9.6917,59600.0
2005-11-01 14:00:00,10.84,10.9,10.84,10.9,57200.0,9.6917,9.7454,9.6917,9.7454,57200.0
2005-11-01 14:05:00,10.9,10.95,10.9,10.9,72000.0,9.7454,9.7901,9.7454,9.7454,72000.0
2005-11-01 14:10:00,10.91,10.91,10.87,10.87,285200.0,9.7543,9.7543,9.7186,9.7186,285200.0
2005-11-01 14:15:00,10.87,10.88,10.86,10.88,86000.0,9.7186,9.7275,9.7096,9.7275,86000.0
2005-11-01 14:20:00,10.88,10.9,10.87,10.89,121600.0,9.7275,9.7454,9.7186,9.7364,121600.0
2005-11-01 14:25:00,10.89,10.89,10.83,10.85,98000.0,9.7364,9.7364,9.6828,9.7007,98000.0
2005-11-01 14:30:00,10.85,10.88,10.85,10.88,158800.0,9.7007,9.7275,9.7007,9.7275,158800.0
2005-11-01 14:35:00,10.88,10.89,10.81,10.85,173600.0,9.7275,9.7364,9.6649,9.7007,173600.0
2005-11-01 14:40:00,10.85,10.87,10.85,10.85,76400.0,9.7007,9.7186,9.7007,9.7007,76400.0
2005-11-01 14:45:00,10.85,10.86,10.84,10.84,153200.0,9.7007,9.7096,9.6917,9.6917,153200.0
2005-11-01 14:50:00,10.84,10.85,10.8,10.81,81600.0,9.6917,9.7007,9.656,9.6649,81600.0
2005-11-01 14:55:00,10.82,10.85,10.81,10.82,40400.0,9.6739,9.7007,9.6649,9.6739,40400.0
2005-11-01 15:00:00,10.81,10.86,10.81,10.85,164800.0,9.6649,9.7096,9.6649,9.7007,164800.0
2005-11-01 15:05:00,10.85,10.85,10.81,10.82,89200.0,9.7007,9.7007,9.6649,9.6739,89200.0
2005-11-01 15:10:00,10.82,10.83,10.81,10.82,62400.0,9.6739,9.6828,9.6649,9.6739,62400.0
2005-11-01 15:15:00,10.82,10.85,10.81,10.84,70800.0,9.6739,9.7007,9.6649,9.6917,70800.0
2005-11-01 15:20:00,10.83,10.87,10.83,10.87,100800.0,9.6828,9.7186,9.6828,9.7186,100800.0
2005-11-01 15:25:00,10.86,10.86,10.83,10.86,116400.0,9.7096,9.7096,9.6828,9.7096,116400.0
2005-11-01 15:30:00,10.86,10.86,10.84,10.84,88000.0,9.7096,9.7096,9.6917,9.6917,88000.0
2005-11-01 15:35:00,10.85,10.87,10.84,10.87,94400.0,9.7007,9.7186,9.6917,9.7186,94400.0
2005-11-01 15:40:00,10.87,10.89,10.86,10.89,317200.0,9.7186,9.7364,9.7096,9.7364,317200.0
2005-11-01 15:45:00,10.89,10.9,10.88,10.88,125200.0,9.7364,9.7454,9.7275,9.7275,125200.0
2005-11-01 15:50:00,10.88,10.88,10.86,10.87,118400.0,9.7275,9.7275,9.7096,9.7186,118400.0
2005-11-01 15:55:00,10.87,10.88,10.86,10.86,159600.0,9.7186,9.7275,9.7096,9.7096,159600.0
2005-11-02 09:30:00,10.84,10.91,10.81,10.83,116400.0,9.6917,9.7543,9.6649,9.6828,116400.0
2005-11-02 09:35:00,10.83,10.9,10.83,10.9,49600.0,9.6828,9.7454,9.6828,9.7454,49600.0
2005-11-02 09:40:00,10.9,10.94,10.88,10.92,93200.0,9.7454,9.7812,9.7275,9.7633,93200.0
2005-11-02 09:45:00,10.93,11.0,10.91,10.99,150000.0,9.7722,9.8348,9.7543,9.8259,150000.0
2005-11-02 09:50:00,10.98,10.98,10.87,10.87,102800.0,9.8169,9.8169,9.7186,9.7186,102800.0
2005-11-02 09:55:00,10.88,10.91,10.88,10.9,67200.0,9.7275,9.7543,9.7275,9.7454,67200.0
2005-11-02 10:00:00,10.9,10.92,10.9,10.9,109600.0,9.7454,9.7633,9.7454,9.7454,109600.0
2005-11-02 10:05:00,10.89,10.9,10.87,10.9,98000.0,9.7364,9.7454,9.7186,9.7454,98000.0
2005-11-02 10:10:00,10.9,10.9,10.87,10.88,54800.0,9.7454,9.7454,9.7186,9.7275,54800.0
2005-11-02 10:15:00,10.88,10.89,10.87,10.87,440800.0,9.7275,9.7364,9.7186,9.7186,440800.0
2005-11-02 10:20:00,10.87,10.87,10.75,10.77,250000.0,9.7186,9.7186,9.6113,9.6292,250000.0
2005-11-02 10:25:00,10.75,10.78,10.75,10.76,156000.0,9.6113,9.6381,9.6113,9.6202,156000.0
2005-11-02 10:30:00,10.76,10.82,10.76,10.81,256000.0,9.6202,9.6739,9.6202,9.6649,256000.0
2005-11-02 10:35:00,10.81,10.81,10.79,10.8,186800.0,9.6649,9.6649,9.647,9.656,186800.0
2005-11-02 10:40:00,10.79,10.88,10.79,10.87,178000.0,9.647,9.7275,9.647,9.7186,178000.0
2005-11-02 10:45:00,10.88,10.88,10.85,10.85,90400.0,9.7275,9.7275,9.7007,9.7007,90400.0
2005-11-02 10:50:00,10.85,10.85,10.81,10.81,83600.0,9.7007,9.7007,9.6649,9.6649,83600.0
2005-11-02 10:55:00,10.81,10.85,10.81,10.84,76000.0,9.6649,9.7007,9.6649,9.6917,76000.0
2005-11-02 11:00:00,10.84,10.85,10.83,10.84,92800.0,9.6917,9.7007,9.6828,9.6917,92800.0
2005-11-02 11:05:00,10.83,10.85,10.83,10.83,74800.0,9.6828,9.7007,9.6828,9.6828,74800.0
2005-11-02 11:10:00,10.83,10.84,10.83,10.83,58800.0,9.6828,9.6917,9.6828,9.6828,58800.0
2005-11-02 11:15:00,10.83,10.87,10.83,10.86,99200.0,9.6828,9.7186,9.6828,9.7096,99200.0
2005-11-02 11:20:00,10.86,10.87,10.86,10.87,128400.0,9.7096,9.7186,9.7096,9.7186,128400.0
2005-11-02 11:25:00,10.87,10.87,10.85,10.85,38800.0,9.7186,9.7186,9.7007,9.7007,38800.0
2005-11-02 11:30:00,10.85,10.86,10.85,10.86,102000.0,9.7007,9.7096,9.7007,9.7096,102000.0
2005-11-02 11:35:00,10.86,10.87,10.85,10.86,84000.0,9.7096,9.7186,9.7007,9.7096,84000.0
2005-11-02 11:40:00,10.85,10.87,10.85,10.87,82800.0,9.7007,9.7186,9.7007,9.7186,82800.0
2005-11-02 11:45:00,10.87,10.88,10.87,10.87,177600.0,9.7186,9.7275,9.7186,9.7186,177600.0
2005-11-02 11:50:00,10.87,10.87,10.86,10.87,77600.0,9.7186,9.7186,9.7096,9.7186,77600.0
2005-11-02 11:55:00,10.87,10.88,10.87,10.87,50000.0,9.7186,9.7275,9.7186,9.7186,50000.0
2005-11-02 12:00:00,10.87,10.87,10.8,10.87,232800.0,9.7186,9.7186,9.656,9.7186,232800.0
2005-11-02 12:05:00,10.87,10.87,10.86,10.87,82400.0,9.7186,9.7186,9.7096,9.7186,82400.0
2005-11-02 12:10:00,10.87,10.87,10.87,10.87,42400.0,9.7186,9.7186,9.7186,9.7186,42400.0
2005-11-02 12:15:00,10.87,10.87,10.83,10.83,125600.0,9.7186,9.7186,9.6828,9.6828,125600.0
2005-11-02 12:20:00,10.84,10.85,10.83,10.85,146400.0,9.6917,9.7007,9.6828,9.7007,146400.0
2005-11-02 12:25:00,10.85,10.85,10.82,10.83,89600.0,9.7007,9.7007,9.6739,9.6828,89600.0
2005-11-02 12:30:00,10.83,10.83,10.81,10.81,149600.0,9.6828,9.6828,9.6649,9.6649,149600.0
2005-11-02 12:35:00,10.82,10.84,10.8,10.84,79200.0,9.6739,9.6917,9.656,9.6917,79200.0
2005-11-02 12:40:00,10.83,10.84,10.81,10.81,120800.0,9.6828,9.6917,9.6649,9.6649,120800.0
2005-11-02 12:45:00,10.82,10.84,10.81,10.84,174400.0,9.6739,9.6917,9.6649,9.6917,174400.0
2005-11-02 12:50:00,10.84,10.86,10.81,10.83,105600.0,9.6917,9.7096,9.6649,9.6828,105600.0
2005-11-02 12:55:00,10.83,10.85,10.82,10.84,126800.0,9.6828,9.7007,9.6739,9.6917,126800.0
2005-11-02 13:00:00,10.84,10.86,10.84,10.85,56000.0,9.6917,9.7096,9.6917,9.7007,56000.0
2005-11-02 13:05:00,10.85,10.85,10.84,10.84,56000.0,9.7007,9.7007,9.6917,9.6917,56000.0
2005-11-02 13:10:00,10.84,10.85,10.84,10.85,105200.0,9.6917,9.7007,9.6917,9.7007,105200.0
2005-11-02 13:15:00,10.85,10.85,10.85,10.85,107200.0,9.7007,9.7007,9.7007,9.7007,107200.0
2005-11-02 13:20:00,10.85,10.85,10.84,10.85,99600.0,9.7007,9.7007,9.6917,9.7007,99600.0
2005-11-02 13:25:00,10.85,10.86,10.84,10.85,86000.0,9.7007,9.7096,9.6917,9.7007,86000.0
2005-11-02 13:30:00,10.85,10.85,10.84,10.85,32400.0,9.7007,9.7007,9.6917,9.7007,32400.0
2005-11-02 13:35:00,10.85,10.85,10.85,10.85,36000.0,9.7007,9.7007,9.7007,9.7007,36000.0
2005-11-02 13:40:00,10.85,10.85,10.84,10.85,29200.0,9.7007,9.7007,9.6917,9.7007,29200.0
2005-11-02 13:45:00,10.85,10.85,10.84,10.84,48000.0,9.7007,9.7007,9.6917,9.6917,48000.0
2005-11-02 13:50:00,10.84,10.85,10.84,10.84,46800.0,9.6917,9.7007,9.6917,9.6917,46800.0
2005-11-02 13:55:00,10.84,10.85,10.84,10.84,22400.0,9.6917,9.7007,9.6917,9.6917,22400.0
2005-11-02 14:00:00,10.84,10.85,10.83,10.85,53200.0,9.6917,9.7007,9.6828,9.7007,53200.0
2005-11-02 14:05:00,10.84,10.84,10.83,10.83,46000.0,9.6917,9.6917,9.6828,9.6828,46000.0
2005-11-02 14:10:00,10.83,10.85,10.83,10.83,59200.0,9.6828,9.7007,9.6828,9.6828,59200.0
2005-11-02 14:15:00,10.84,10.86,10.84,10.85,102800.0,9.6917,9.7096,9.6917,9.7007,102800.0
2005-11-02 14:20:00,10.85,10.85,10.84,10.84,70800.0,9.7007,9.7007,9.6917,9.6917,70800.0
2005-11-02 14:25:00,10.84,10.86,10.84,10.85,130400.0,9.6917,9.7096,9.6917,9.7007,130400.0
2005-11-02 14:30:00,10.86,10.86,10.84,10.84,53600.0,9.7096,9.7096,9.6917,9.6917,53600.0
2005-11-02 14:35:00,10.84,10.85,10.83,10.83,165200.0,9.6917,9.7007,9.6828,9.6828,165200.0
2005-11-02 14:40:00,10.83,10.84,10.81,10.83,132800.0,9.6828,9.6917,9.6649,9.6828,132800.0
2005-11-02 14:45:00,10.83,10.85,10.82,10.82,36400.0,9.6828,9.7007,9.6739,9.6739,36400.0
2005-11-02 14:50:00,10.82,10.85,10.81,10.82,128000.0,9.6739,9.7007,9.6649,9.6739,128000.0
2005-11-02 14:55:00,10.82,10.82,10.77,10.79,146400.0,9.6739,9.6739,9.6292,9.647,146400.0
2005-11-02 15:00:00,10.79,10.85,10.78,10.85,91200.0,9.647,9.7007,9.6381,9.7007,91200.0
2005-11-02 15:05:00,10.85,10.85,10.83,10.84,66000.0,9.7007,9.7007,9.6828,9.6917,66000.0
2005-11-02 15:10:00,10.84,10.85,10.81,10.81,96000.0,9.6917,9.7007,9.6649,9.6649,96000.0
2005-11-02 15:15:00,10.81,10.82,10.79,10.81,136000.0,9.6649,9.6739,9.647,9.6649,136000.0
2005-11-02 15:20:00,10.81,10.84,10.81,10.83,73200.0,9.6649,9.6917,9.6649,9.6828,73200.0
2005-11-02 15:25:00,10.83,10.83,10.8,10.81,87200.0,9.6828,9.6828,9.656,9.6649,87200.0
2005-11-02 15:30:00,10.81,10.82,10.8,10.82,162000.0,9.6649,9.6739,9.656,9.6739,162000.0
2005-11-02 15:35:00,10.83,10.84,10.81,10.81,133200.0,9.6828,9.6917,9.6649,9.6649,133200.0
2005-11-02 15:40:00,10.81,10.83,10.81,10.82,146800.0,9.6649,9.6828,9.6649,9.6739,146800.0
2005-11-02 15:45:00,10.82,10.83,10.81,10.82,207600.0,9.6739,9.6828,9.6649,9.6739,207600.0
2005-11-02 15:50:00,10.82,10.84,10.81,10.84,176000.0,9.6739,9.6917,9.6649,9.6917,176000.0
2005-11-02 15:55:00,10.84,10.85,10.83,10.84,276400.0,9.6917,9.7007,9.6828,9.6917,276400.0
2005-11-03 09:30:00,10.85,10.98,10.85,10.93,102800.0,9.7007,9.8169,9.7007,9.7722,102800.0
2005-11-03 09:35:00,10.93,10.97,10.88,10.94,75600.0,9.7722,9.808,9.7275,9.7812,75600.0
2005-11-03 09:40:00,10.93,10.99,10.93,10.97,88400.0,9.7722,9.8259,9.7722,9.808,88400.0
2005-11-03 09:45:00,10.97,10.99,10.89,10.92,55600.0,9.808,9.8259,9.7364,9.7633,55600.0
2005-11-03 09:50:00,10.94,10.99,10.93,10.97,60000.0,9.7812,9.8259,9.7722,9.808,60000.0
2005-11-03 09:55:00,10.97,10.99,10.97,10.97,68400.0,9.808,9.8259,9.808,9.808,68400.0
2005-11-03 10:00:00,10.99,11.07,10.99,11.05,155200.0,9.8259,9.8974,9.8259,9.8795,155200.0
2005-11-03 10:05:00,11.06,11.12,11.0,11.1,240400.0,9.8884,9.9421,9.8348,9.9242,240400.0
2005-11-03 10:10:00,11.1,11.11,11.06,11.06,137600.0,9.9242,9.9331,9.8884,9.8884,137600.0
2005-11-03 10:15:00,11.06,11.09,11.06,11.08,155200.0,9.8884,9.9153,9.8884,9.9063,155200.0
2005-11-03 10:20:00,11.08,11.08,11.07,11.08,138400.0,9.9063,9.9063,9.8974,9.9063,138400.0
2005-11-03 10:25:00,11.08,11.08,11.05,11.06,252000.0,9.9063,9.9063,9.8795,9.8884,252000.0
2005-11-03 10:30:00,11.06,11.1,11.05,11.1,81600.0,9.8884,9.9242,9.8795,9.9242,81600.0
2005-11-03 10:35:00,11.1,11.13,11.08,11.08,190000.0,9.9242,9.951,9.9063,9.9063,190000.0
2005-11-03 10:40:00,11.09,11.11,11.08,11.1,54400.0,9.9153,9.9331,9.9063,9.9242,54400.0
2005-11-03 10:45:00,11.1,11.11,11.08,11.09,89200.0,9.9242,9.9331,9.9063,9.9153,89200.0
2005-11-03 10:50:00,11.1,11.11,11.1,11.11,30800.0,9.9242,9.9331,9.9242,9.9331,30800.0
2005-11-03 10:55:00,11.1,11.12,11.1,11.11,115200.0,9.9242,9.9421,9.9242,9.9331,115200.0
2005-11-03 11:00:00,11.12,11.13,11.1,11.1,132800.0,9.9421,9.951,9.9242,9.9242,132800.0
2005-11-03 11:05:00,11.1,11.11,11.09,11.1,37200.0,9.9242,9.9331,9.9153,9.9242,37200.0
2005-11-03 11:10:00,11.1,11.1,11.1,11.1,45600.0,9.9242,9.9242,9.9242,9.9242,45600.0
2005-11-03 11:15:00,11.1,11.1,11.09,11.09,136400.0,9.9242,9.9242,9.9153,9.9153,136400.0
2005-11-03 11:20:00,11.1,11.1,11.09,11.09,63200.0,9.9242,9.9242,9.9153,9.9153,63200.0
2005-11-03 11:25:00,11.09,11.09,11.08,11.09,82800.0,9.9153,9.9153,9.9063,9.9153,82800.0
2005-11-03 11:30:00,11.09,11.09,11.08,11.09,52800.0,9.9153,9.9153,9.9063,9.9153,52800.0
2005-11-03 11:35:00,11.08,11.09,11.07,11.08,176400.0,9.9063,9.9153,9.8974,9.9063,176400.0
2005-11-03 11:40:00,11.07,11.09,11.05,11.05,75200.0,9.8974,9.9153,9.8795,9.8795,75200.0
2005-11-03 11:45:00,11.06,11.09,11.06,11.08,43200.0,9.8884,9.9153,9.8884,9.9063,43200.0
2005-11-03 11:50:00,11.09,11.1,11.08,11.09,92400.0,9.9153,9.9242,9.9063,9.9153,92400.0
2005-11-03 11:55:00,11.1,11.1,11.09,11.09,22000.0,9.9242,9.9242,9.9153,9.9153,22000.0
2005-11-03 12:00:00,11.08,11.1,11.08,11.09,29200.0,9.9063,9.9242,9.9063,9.9153,29200.0
2005-11-03 12:05:00,11.1,11.1,11.09,11.09,37600.0,9.9242,9.9242,9.9153,9.9153,37600.0
2005-11-03 12:10:00,11.09,11.1,11.09,11.1,37200.0,9.9153,9.9242,9.9153,9.9242,37200.0
2005-11-03 12:15:00,11.1,11.11,11.09,11.11,74800.0,9.9242,9.9331,9.9153,9.9331,74800.0
2005-11-03 12:20:00,11.11,11.13,11.11,11.13,40400.0,9.9331,9.951,9.9331,9.951,40400.0
2005-11-03 12:25:00,11.13,11.13,11.11,11.12,68800.0,9.951,9.951,9.9331,9.9421,68800.0
2005-11-03 12:30:00,11.12,11.14,11.12,11.14,68800.0,9.9421,9.96,9.9421,9.96,68800.0
2005-11-03 12:35:00,11.13,11.14,11.13,11.13,110800.0,9.951,9.96,9.951,9.951,110800.0
2005-11-03 12:40:00,11.13,11.14,11.13,11.14,67600.0,9.951,9.96,9.951,9.96,67600.0
2005-11-03 12:45:00,11.14,11.16,11.14,11.15,127200.0,9.96,9.9778,9.96,9.9689,127200.0
2005-11-03 12:50:00,11.15,11.18,11.15,11.16,116000.0,9.9689,9.9957,9.9689,9.9778,116000.0
2005-11-03 12:55:00,11.16,11.2,11.16,11.2,98400.0,9.9778,10.0136,9.9778,10.0136,98400.0
2005-11-03 13:00:00,11.19,11.22,11.19,11.22,141600.0,10.0047,10.0315,10.0047,10.0315,141600.0
2005-11-03 13:05:00,11.22,11.31,11.2,11.27,419200.0,10.0315,10.112,10.0136,10.0762,419200.0
2005-11-03 13:10:00,11.26,11.27,11.25,11.26,63600.0,10.0673,10.0762,10.0583,10.0673,63600.0
2005-11-03 13:15:00,11.25,11.26,11.22,11.23,54800.0,10.0583,10.0673,10.0315,10.0404,54800.0
2005-11-03 13:20:00,11.24,11.27,11.22,11.27,145200.0,10.0494,10.0762,10.0315,10.0762,145200.0
2005-11-03 13:25:00,11.27,11.29,11.26,11.27,72800.0,10.0762,10.0941,10.0673,10.0762,72800.0
2005-11-03 13:30:00,11.27,11.27,11.26,11.26,44400.0,10.0762,10.0762,10.0673,10.0673,44400.0
2005-11-03 13:35:00,11.26,11.28,11.25,11.28,52000.0,10.0673,10.0851,10.0583,10.0851,52000.0
2005-11-03 13:40:00,11.28,11.31,11.28,11.31,73200.0,10.0851,10.112,10.0851,10.112,73200.0
2005-11-03 13:45:00,11.31,11.33,11.31,11.32,160400.0,10.112,10.1298,10.112,10.1209,160400.0
2005-11-03 13:50:00,11.31,11.32,11.3,11.31,42000.0,10.112,10.1209,10.103,10.112,42000.0
2005-11-03 13:55:00,11.32,11.34,11.31,11.34,64400.0,10.1209,10.1388,10.112,10.1388,64400.0
2005-11-03 14:00:00,11.34,11.34,11.32,11.33,64000.0,10.1388,10.1388,10.1209,10.1298,64000.0
2005-11-03 14:05:00,11.33,11.34,11.33,11.34,133600.0,10.1298,10.1388,10.1298,10.1388,133600.0
2005-11-03 14:10:00,11.34,11.34,11.31,11.33,44400.0,10.1388,10.1388,10.112,10.1298,44400.0
2005-11-03 14:15:00,11.32,11.33,11.3,11.32,79600.0,10.1209,10.1298,10.103,10.1209,79600.0
2005-11-03 14:20:00,11.32,11.33,11.31,11.31,44000.0,10.1209,10.1298,10.112,10.112,44000.0
2005-11-03 14:25:00,11.31,11.31,11.3,11.31,105600.0,10.112,10.112,10.103,10.112,105600.0
2005-11-03 14:30:00,11.31,11.32,11.3,11.31,39200.0,10.112,10.1209,10.103,10.112,39200.0
2005-11-03 14:35:00,11.31,11.32,11.31,11.31,48000.0,10.112,10.1209,10.112,10.112,48000.0
2005-11-03 14:40:00,11.31,11.33,11.31,11.33,80400.0,10.112,10.1298,10.112,10.1298,80400.0
2005-11-03 14:45:00,11.32,11.33,11.3,11.3,96000.0,10.1209,10.1298,10.103,10.103,96000.0
2005-11-03 14:50:00,11.3,11.31,11.28,11.29,104800.0,10.103,10.112,10.0851,10.0941,104800.0
2005-11-03 14:55:00,11.29,11.29,11.24,11.26,160400.0,10.0941,10.0941,10.0494,10.0673,160400.0
2005-11-03 15:00:00,11.26,11.27,11.19,11.19,92800.0,10.0673,10.0762,10.0047,10.0047,92800.0
2005-11-03 15:05:00,11.18,11.18,11.13,11.18,299600.0,9.9957,9.9957,9.951,9.9957,299600.0
2005-11-03 15:10:00,11.17,11.18,11.14,11.15,162000.0,9.9868,9.9957,9.96,9.9689,162000.0
2005-11-03 15:15:00,11.14,11.17,11.14,11.15,108000.0,9.96,9.9868,9.96,9.9689,108000.0
2005-11-03 15:20:00,11.15,11.2,11.15,11.19,45600.0,9.9689,10.0136,9.9689,10.0047,45600.0
2005-11-03 15:25:00,11.19,11.22,11.19,11.22,55200.0,10.0047,10.0315,10.0047,10.0315,55200.0
2005-11-03 15:30:00,11.22,11.23,11.18,11.18,80400.0,10.0315,10.0404,9.9957,9.9957,80400.0
2005-11-03 15:35:00,11.18,11.2,11.18,11.19,47200.0,9.9957,10.0136,9.9957,10.0047,47200.0
2005-11-03 15:40:00,11.19,11.22,11.19,11.22,44800.0,10.0047,10.0315,10.0047,10.0315,44800.0
2005-11-03 15:45:00,11.22,11.27,11.22,11.26,175200.0,10.0315,10.0762,10.0315,10.0673,175200.0
2005-11-03 15:50:00,11.26,11.28,11.26,11.28,103600.0,10.0673,10.0851,10.0673,10.0851,103600.0
2005-11-03 15:55:00,11.28,11.28,11.24,11.25,121200.0,10.0851,10.0851,10.0494,10.0583,121200.0
2005-11-04 09:30:00,11.3,11.3,11.22,11.25,126000.0,10.103,10.103,10.0315,10.0583,126000.0
2005-11-04 09:35:00,11.25,11.25,11.21,11.21,45200.0,10.0583,10.0583,10.0226,10.0226,45200.0
2005-11-04 09:40:00,11.21,11.24,11.21,11.21,18000.0,10.0226,10.0494,10.0226,10.0226,18000.0
2005-11-04 09:45:00,11.22,11.25,11.2,11.25,69600.0,10.0315,10.0583,10.0136,10.0583,69600.0
2005-11-04 09:50:00,11.25,11.28,11.24,11.28,137200.0,10.0583,10.0851,10.0494,10.0851,137200.0
2005-11-04 09:55:00,11.28,11.28,11.21,11.24,38800.0,10.0851,10.0851,10.0226,10.0494,38800.0
2005-11-04 10:00:00,11.24,11.32,11.24,11.32,155600.0,10.0494,10.1209,10.0494,10.1209,155600.0
2005-11-04 10:05:00,11.3,11.33,11.27,11.28,52400.0,10.103,10.1298,10.0762,10.0851,52400.0
2005-11-04 10:10:00,11.27,11.29,11.26,11.28,29200.0,10.0762,10.0941,10.0673,10.0851,29200.0
2005-11-04 10:15:00,11.29,11.31,11.27,11.28,47200.0,10.0941,10.112,10.0762,10.0851,47200.0
2005-11-04 10:20:00,11.28,11.28,11.21,11.21,40800.0,10.0851,10.0851,10.0226,10.0226,40800.0
2005-11-04 10:25:00,11.21,11.22,11.2,11.22,72400.0,10.0226,10.0315,10.0136,10.0315,72400.0
2005-11-04 10:30:00,11.24,11.24,11.2,11.2,46800.0,10.0494,10.0494,10.0136,10.0136,46800.0
2005-11-04 10:35:00,11.2,11.2,11.18,11.19,21200.0,10.0136,10.0136,9.9957,10.0047,21200.0
2005-11-04 10:40:00,11.19,11.2,11.18,11.19,36400.0,10.0047,10.0136,9.9957,10.0047,36400.0
2005-11-04 10:45:00,11.2,11.23,11.17,11.17,30000.0,10.0136,10.0404,9.9868,9.9868,30000.0
2005-11-04 10:50:00,11.17,11.19,11.14,11.14,128000.0,9.9868,10.0047,9.96,9.96,128000.0
2005-11-04 10:55:00,11.14,11.15,11.12,11.13,84000.0,9.96,9.9689,9.9421,9.951,84000.0
2005-11-04 11:00:00,11.13,11.19,11.13,11.18,50000.0,9.951,10.0047,9.951,9.9957,50000.0
2005-11-04 11:05:00,11.18,11.18,11.16,11.16,38800.0,9.9957,9.9957,9.9778,9.9778,38800.0
2005-11-04 11:10:00,11.16,11.18,11.15,11.18,28000.0,9.9778,9.9957,9.9689,9.9957,28000.0
2005-11-04 11:15:00,11.18,11.2,11.16,11.17,132400.0,9.9957,10.0136,9.9778,9.9868,132400.0
2005-11-04 11:20:00,11.17,11.17,11.14,11.16,35600.0,9.9868,9.9868,9.96,9.9778,35600.0
2005-11-04 11:25:00,11.16,11.17,11.13,11.17,60000.0,9.9778,9.9868,9.951,9.9868,60000.0
2005-11-04 11:30:00,11.17,11.17,11.15,11.15,85200.0,9.9868,9.9868,9.9689,9.9689,85200.0
2005-11-04 11:35:00,11.15,11.19,11.11,11.11,68400.0,9.9689,10.0047,9.9331,9.9331,68400.0
2005-11-04 11:40:00,11.11,11.12,11.09,11.1,14000.0,9.9331,9.9421,9.9153,9.9242,14000.0
2005-11-04 11:45:00,11.09,11.18,11.09,11.16,46800.0,9.9153,9.9957,9.9153,9.9778,46800.0
2005-11-04 11:50:00,11.15,11.15,11.13,11.13,19600.0,9.9689,9.9689,9.951,9.951,19600.0
2005-11-04 11:55:00,11.13,11.14,11.13,11.13,22800.0,9.951,9.96,9.951,9.951,22800.0
2005-11-04 12:00:00,11.13,11.13,11.12,11.13,33200.0,9.951,9.951,9.9421,9.951,33200.0
2005-11-04 12:05:00,11.13,11.13,11.12,11.13,23200.0,9.951,9.951,9.9421,9.951,23200.0
2005-11-04 12:10:00,11.13,11.14,11.13,11.14,8000.0,9.951,9.96,9.951,9.96,8000.0
2005-11-04 12:15:00,11.14,11.14,11.13,11.13,9600.0,9.96,9.96,9.951,9.951,9600.0
2005-11-04 12:20:00,11.14,11.22,11.14,11.21,34400.0,9.96,10.0315,9.96,10.0226,34400.0
2005-11-04 12:25:00,11.21,11.21,11.2,11.21,53200.0,10.0226,10.0226,10.0136,10.0226,53200.0
2005-11-04 12:30:00,11.2,11.21,11.19,11.2,12000.0,10.0136,10.0226,10.0047,10.0136,12000.0
2005-11-04 12:35:00,11.2,11.22,11.19,11.22,19600.0,10.0136,10.0315,10.0047,10.0315,19600.0
2005-11-04 12:40:00,11.21,11.22,11.21,11.21,19200.0,10.0226,10.0315,10.0226,10.0226,19200.0
2005-11-04 12:45:00,11.21,11.21,11.2,11.21,18800.0,10.0226,10.0226,10.0136,10.0226,18800.0
2005-11-04 12:50:00,11.21,11.22,11.21,11.22,17200.0,10.0226,10.0315,10.0226,10.0315,17200.0
2005-11-04 12:55:00,11.22,11.23,11.22,11.22,11600.0,10.0315,10.0404,10.0315,10.0315,11600.0
2005-11-04 13:00:00,11.22,11.22,11.21,11.21,16000.0,10.0315,10.0315,10.0226,10.0226,16000.0
2005-11-04 13:05:00,11.21,11.22,11.2,11.2,90800.0,10.0226,10.0315,10.0136,10.0136,90800.0
2005-11-04 13:10:00,11.2,11.2,11.18,11.2,46400.0,10.0136,10.0136,9.9957,10.0136,46400.0
2005-11-04 13:15:00,11.2,11.21,11.2,11.21,19600.0,10.0136,10.0226,10.0136,10.0226,19600.0
2005-11-04 13:20:00,11.21,11.21,11.2,11.2,34000.0,10.0226,10.0226,10.0136,10.0136,34000.0
2005-11-04 13:25:00,11.2,11.22,11.2,11.21,29200.0,10.0136,10.0315,10.0136,10.0226,29200.0
2005-11-04 13:30:00,11.21,11.22,11.21,11.21,8800.0,10.0226,10.0315,10.0226,10.0226,8800.0
2005-11-04 13:35:00,11.21,11.21,11.2,11.2,38800.0,10.0226,10.0226,10.0136,10.0136,38800.0
2005-11-04 13:40:00,11.2,11.21,11.19,11.21,25200.0,10.0136,10.0226,10.0047,10.0226,25200.0
2005-11-04 13:45:00,11.21,11.21,11.21,11.21,2800.0,10.0226,10.0226,10.0226,10.0226,2800.0
2005-11-04 13:50:00,11.21,11.21,11.21,11.21,13200.0,10.0226,10.0226,10.0226,10.0226,13200.0
2005-11-04 13:55:00,11.21,11.21,11.19,11.19,32800.0,10.0226,10.0226,10.0047,10.0047,32800.0
2005-11-04 14:00:00,11.19,11.22,11.19,11.22,56400.0,10.0047,10.0315,10.0047,10.0315,56400.0
2005-11-04 14:05:00,11.21,11.22,11.2,11.21,23600.0,10.0226,10.0315,10.0136,10.0226,23600.0
2005-11-04 14:10:00,11.21,11.21,11.2,11.21,10400.0,10.0226,10.0226,10.0136,10.0226,10400.0
2005-11-04 14:15:00,11.2,11.21,11.19,11.2,43200.0,10.0136,10.0226,10.0047,10.0136,43200.0
2005-11-04 14:20:00,11.2,11.22,11.2,11.21,20400.0,10.0136,10.0315,10.0136,10.0226,20400.0
2005-11-04 14:25:00,11.21,11.22,11.21,11.21,5600.0,10.0226,10.0315,10.0226,10.0226,5600.0
2005-11-04 14:30:00,11.21,11.23,11.2,11.22,108800.0,10.0226,10.0404,10.0136,10.0315,108800.0
2005-11-04 14:35:00,11.22,11.25,11.22,11.24,69200.0,10.0315,10.0583,10.0315,10.0494,69200.0
2005-11-04 14:40:00,11.25,11.25,11.22,11.23,36400.0,10.0583,10.0583,10.0315,10.0404,36400.0
2005-11-04 14:45:00,11.22,11.22,11.2,11.2,23200.0,10.0315,10.0315,10.0136,10.0136,23200.0
2005-11-04 14:50:00,11.2,11.24,11.2,11.21,40000.0,10.0136,10.0494,10.0136,10.0226,40000.0
2005-11-04 14:55:00,11.21,11.22,11.2,11.21,25600.0,10.0226,10.0315,10.0136,10.0226,25600.0
2005-11-04 15:00:00,11.2,11.21,11.2,11.21,29200.0,10.0136,10.0226,10.0136,10.0226,29200.0
2005-11-04 15:05:00,11.2,11.21,11.2,11.21,24400.0,10.0136,10.0226,10.0136,10.0226,24400.0
2005-11-04 15:10:00,11.21,11.24,11.21,11.23,66000.0,10.0226,10.0494,10.0226,10.0404,66000.0
2005-11-04 15:15:00,11.21,11.23,11.21,11.22,24400.0,10.0226,10.0404,10.0226,10.0315,24400.0
2005-11-04 15:20:00,11.22,11.24,11.2,11.22,55600.0,10.0315,10.0494,10.0136,10.0315,55600.0
2005-11-04 15:25:00,11.22,11.22,11.2,11.21,21600.0,10.0315,10.0315,10.0136,10.0226,21600.0
2005-11-04 15:30:00,11.21,11.22,11.2,11.22,24000.0,10.0226,10.0315,10.0136,10.0315,24000.0
2005-11-04 15:35:00,11.22,11.23,11.22,11.23,21200.0,10.0315,10.0404,10.0315,10.0404,21200.0
2005-11-04 15:40:00,11.23,11.25,11.23,11.25,60400.0,10.0404,10.0583,10.0404,10.0583,60400.0
2005-11-04 15:45:00,11.25,11.26,11.25,11.25,79600.0,10.0583,10.0673,10.0583,10.0583,79600.0
2005-11-04 15:50:00,11.25,11.27,11.25,11.27,88400.0,10.0583,10.0762,10.0583,10.0762,88400.0
2005-11-04 15:55:00,11.27,11.28,11.22,11.26,158000.0,10.0762,10.0851,10.0315,10.0673,158000.0
2005-11-07 09:30:00,11.35,11.38,11.29,11.37,108800.0,10.1477,10.1745,10.0941,10.1656,108800.0
2005-11-07 09:35:00,11.36,11.4,11.36,11.39,102000.0,10.1567,10.1924,10.1567,10.1835,102000.0
2005-11-07 09:40:00,11.39,11.39,11.31,11.31,48800.0,10.1835,10.1835,10.112,10.112,48800.0
2005-11-07 09:45:00,11.3,11.37,11.29,11.33,96400.0,10.103,10.1656,10.0941,10.1298,96400.0
2005-11-07 09:50:00,11.33,11.33,11.22,11.24,78400.0,10.1298,10.1298,10.0315,10.0494,78400.0
2005-11-07 09:55:00,11.24,11.27,11.23,11.24,168000.0,10.0494,10.0762,10.0404,10.0494,168000.0
2005-11-07 10:00:00,11.25,11.28,11.24,11.28,28800.0,10.0583,10.0851,10.0494,10.0851,28800.0
2005-11-07 10:05:00,11.28,11.29,11.25,11.26,143600.0,10.0851,10.0941,10.0583,10.0673,143600.0
2005-11-07 10:10:00,11.28,11.28,11.25,11.26,58800.0,10.0851,10.0851,10.0583,10.0673,58800.0
2005-11-07 10:15:00,11.26,11.26,11.24,11.24,18800.0,10.0673,10.0673,10.0494,10.0494,18800.0
2005-11-07 10:20:00,11.25,11.25,11.15,11.15,70000.0,10.0583,10.0583,9.9689,9.9689,70000.0
2005-11-07 10:25:00,11.15,11.2,11.13,11.15,74800.0,9.9689,10.0136,9.951,9.9689,74800.0
2005-11-07 10:30:00,11.16,11.2,11.13,11.15,63200.0,9.9778,10.0136,9.951,9.9689,63200.0
2005-11-07 10:35:00,11.15,11.17,11.15,11.16,35200.0,9.9689,9.9868,9.9689,9.9778,35200.0
2005-11-07 10:40:00,11.17,11.17,11.14,11.15,38000.0,9.9868,9.9868,9.96,9.9689,38000.0
2005-11-07 10:45:00,11.15,11.2,11.15,11.19,146400.0,9.9689,10.0136,9.9689,10.0047,146400.0
2005-11-07 10:50:00,11.2,11.22,11.19,11.21,54400.0,10.0136,10.0315,10.0047,10.0226,54400.0
2005-11-07 10:55:00,11.21,11.21,11.2,11.21,22000.0,10.0226,10.0226,10.0136,10.0226,22000.0
2005-11-07 11:00:00,11.21,11.21,11.21,11.21,29200.0,10.0226,10.0226,10.0226,10.0226,29200.0
2005-11-07 11:05:00,11.2,11.2,11.2,11.2,52000.0,10.0136,10.0136,10.0136,10.0136,52000.0
2005-11-07 11:10:00,11.2,11.21,11.2,11.21,39200.0,10.0136,10.0226,10.0136,10.0226,39200.0
2005-11-07 11:15:00,11.21,11.21,11.2,11.2,5600.0,10.0226,10.0226,10.0136,10.0136,5600.0
2005-11-07 11:20:00,11.2,11.2,11.17,11.2,81600.0,10.0136,10.0136,9.9868,10.0136,81600.0
2005-11-07 11:25:00,11.2,11.2,11.2,11.2,8800.0,10.0136,10.0136,10.0136,10.0136,8800.0
2005-11-07 11:30:00,11.2,11.21,11.2,11.21,43200.0,10.0136,10.0226,10.0136,10.0226,43200.0
2005-11-07 11:35:00,11.21,11.23,11.21,11.22,52800.0,10.0226,10.0404,10.0226,10.0315,52800.0
2005-11-07 11:40:00,11.22,11.22,11.21,11.22,11200.0,10.0315,10.0315,10.0226,10.0315,11200.0
2005-11-07 11:45:00,11.22,11.22,11.22,11.22,8400.0,10.0315,10.0315,10.0315,10.0315,8400.0
2005-11-07 11:50:00,11.22,11.23,11.22,11.23,7600.0,10.0315,10.0404,10.0315,10.0404,7600.0
2005-11-07 11:55:00,11.23,11.24,11.23,11.24,20800.0,10.0404,10.0494,10.0404,10.0494,20800.0
2005-11-07 12:00:00,11.24,11.26,11.24,11.26,39600.0,10.0494,10.0673,10.0494,10.0673,39600.0
2005-11-07 12:05:00,11.26,11.26,11.24,11.25,46800.0,10.0673,10.0673,10.0494,10.0583,46800.0
2005-11-07 12:10:00,11.25,11.26,11.24,11.26,23200.0,10.0583,10.0673,10.0494,10.0673,23200.0
2005-11-07 12:15:00,11.25,11.26,11.24,11.26,29600.0,10.0583,10.0673,10.0494,10.0673,29600.0
2005-11-07 12:20:00,11.26,11.27,11.26,11.26,12000.0,10.0673,10.0762,10.0673,10.0673,12000.0
2005-11-07 12:25:00,11.26,11.26,11.25,11.26,10400.0,10.0673,10.0673,10.0583,10.0673,10400.0
2005-11-07 12:30:00,11.26,11.26,11.25,11.25,48400.0,10.0673,10.0673,10.0583,10.0583,48400.0
2005-11-07 12:35:00,11.25,11.26,11.24,11.25,29600.0,10.0583,10.0673,10.0494,10.0583,29600.0
2005-11-07 12:40:00,11.25,11.25,11.24,11.25,46400.0,10.0583,10.0583,10.0494,10.0583,46400.0
2005-11-07 12:45:00,11.25,11.26,11.25,11.25,20400.0,10.0583,10.0673,10.0583,10.0583,20400.0
2005-11-07 12:50:00,11.24,11.27,11.24,11.27,16400.0,10.0494,10.0762,10.0494,10.0762,16400.0
2005-11-07 12:55:00,11.27,11.3,11.27,11.3,30800.0,10.0762,10.103,10.0762,10.103,30800.0
2005-11-07 13:00:00,11.29,11.31,11.29,11.31,31600.0,10.0941,10.112,10.0941,10.112,31600.0
2005-11-07 13:05:00,11.31,11.31,11.28,11.28,66000.0,10.112,10.112,10.0851,10.0851,66000.0
2005-11-07 13:10:00,11.29,11.29,11.28,11.28,29600.0,10.0941,10.0941,10.0851,10.0851,29600.0
2005-11-07 13:15:00,11.29,11.29,11.28,11.28,45200.0,10.0941,10.0941,10.0851,10.0851,45200.0
2005-11-07 13:20:00,11.28,11.33,11.28,11.31,46000.0,10.0851,10.1298,10.0851,10.112,46000.0
2005-11-07 13:25:00,11.33,11.33,11.3,11.3,50800.0,10.1298,10.1298,10.103,10.103,50800.0
2005-11-07 13:30:00,11.3,11.31,11.3,11.31,30800.0,10.103,10.112,10.103,10.112,30800.0
2005-11-07 13:35:00,11.31,11.32,11.31,11.32,109200.0,10.112,10.1209,10.112,10.1209,109200.0
2005-11-07 13:40:00,11.31,11.33,11.31,11.33,72800.0,10.112,10.1298,10.112,10.1298,72800.0
2005-11-07 13:45:00,11.33,11.33,11.31,11.33,52400.0,10.1298,10.1298,10.112,10.1298,52400.0
2005-11-07 13:50:00,11.33,11.35,11.32,11.35,81600.0,10.1298,10.1477,10.1209,10.1477,81600.0
2005-11-07 13:55:00,11.34,11.35,11.33,11.33,85600.0,10.1388,10.1477,10.1298,10.1298,85600.0
2005-11-07 14:00:00,11.33,11.35,11.33,11.35,38400.0,10.1298,10.1477,10.1298,10.1477,38400.0
2005-11-07 14:05:00,11.34,11.35,11.33,11.34,54400.0,10.1388,10.1477,10.1298,10.1388,54400.0
2005-11-07 14:10:00,11.34,11.35,11.33,11.33,218400.0,10.1388,10.1477,10.1298,10.1298,218400.0
2005-11-07 14:15:00,11.33,11.35,11.33,11.35,44800.0,10.1298,10.1477,10.1298,10.1477,44800.0
2005-11-07 14:20:00,11.35,11.35,11.33,11.35,35600.0,10.1477,10.1477,10.1298,10.1477,35600.0
2005-11-07 14:25:00,11.35,11.35,11.33,11.34,45600.0,10.1477,10.1477,10.1298,10.1388,45600.0
2005-11-07 14:30:00,11.34,11.35,11.32,11.32,167200.0,10.1388,10.1477,10.1209,10.1209,167200.0
2005-11-07 14:35:00,11.32,11.34,11.32,11.32,40000.0,10.1209,10.1388,10.1209,10.1209,40000.0
2005-11-07 14:40:00,11.31,11.34,11.31,11.32,38800.0,10.112,10.1388,10.112,10.1209,38800.0
2005-11-07 14:45:00,11.33,11.34,11.3,11.31,18800.0,10.1298,10.1388,10.103,10.112,18800.0
2005-11-07 14:50:00,11.3,11.31,11.28,11.3,41200.0,10.103,10.112,10.0851,10.103,41200.0
2005-11-07 14:55:00,11.3,11.31,11.3,11.31,11600.0,10.103,10.112,10.103,10.112,11600.0
2005-11-07 15:00:00,11.31,11.31,11.28,11.31,32000.0,10.112,10.112,10.0851,10.112,32000.0
2005-11-07 15:05:00,11.31,11.31,11.29,11.31,20800.0,10.112,10.112,10.0941,10.112,20800.0
2005-11-07 15:10:00,11.3,11.3,11.29,11.3,53200.0,10.103,10.103,10.0941,10.103,53200.0
2005-11-07 15:15:00,11.3,11.31,11.3,11.3,28800.0,10.103,10.112,10.103,10.103,28800.0
2005-11-07 15:20:00,11.3,11.31,11.29,11.31,24800.0,10.103,10.112,10.0941,10.112,24800.0
2005-11-07 15:25:00,11.3,11.3,11.3,11.3,26800.0,10.103,10.103,10.103,10.103,26800.0
2005-11-07 15:30:00,11.3,11.31,11.28,11.3,68400.0,10.103,10.112,10.0851,10.103,68400.0
2005-11-07 15:35:00,11.31,11.31,11.29,11.3,163600.0,10.112,10.112,10.0941,10.103,163600.0
2005-11-07 15:40:00,11.3,11.31,11.3,11.3,47600.0,10.103,10.112,10.103,10.103,47600.0
2005-11-07 15:45:00,11.3,11.31,11.3,11.3,45200.0,10.103,10.112,10.103,10.103,45200.0
2005-11-07 15:50:00,11.31,11.31,11.3,11.3,93200.0,10.112,10.112,10.103,10.103,93200.0
2005-11-07 15:55:00,11.3,11.3,11.3,11.3,49200.0,10.103,10.103,10.103,10.103,49200.0
2005-11-08 09:30:00,11.26,11.34,11.26,11.33,85600.0,10.0673,10.1388,10.0673,10.1298,85600.0
2005-11-08 09:35:00,11.33,11.33,11.26,11.27,33200.0,10.1298,10.1298,10.0673,10.0762,33200.0
2005-11-08 09:40:00,11.29,11.33,11.27,11.29,28800.0,10.0941,10.1298,10.0762,10.0941,28800.0
2005-11-08 09:45:00,11.29,11.29,11.2,11.2,23200.0,10.0941,10.0941,10.0136,10.0136,23200.0
2005-11-08 09:50:00,11.22,11.26,11.2,11.25,27200.0,10.0315,10.0673,10.0136,10.0583,27200.0
2005-11-08 09:55:00,11.27,11.27,11.24,11.25,18000.0,10.0762,10.0762,10.0494,10.0583,18000.0
2005-11-08 10:00:00,11.27,11.27,11.21,11.23,23200.0,10.0762,10.0762,10.0226,10.0404,23200.0
2005-11-08 10:05:00,11.23,11.27,11.21,11.21,50400.0,10.0404,10.0762,10.0226,10.0226,50400.0
2005-11-08 10:10:00,11.23,11.23,11.2,11.21,34800.0,10.0404,10.0404,10.0136,10.0226,34800.0
2005-11-08 10:15:00,11.22,11.22,11.2,11.21,26400.0,10.0315,10.0315,10.0136,10.0226,26400.0
2005-11-08 10:20:00,11.21,11.26,11.2,11.26,42800.0,10.0226,10.0673,10.0136,10.0673,42800.0
2005-11-08 10:25:00,11.25,11.29,11.24,11.26,176400.0,10.0583,10.0941,10.0494,10.0673,176400.0
2005-11-08 10:30:00,11.25,11.3,11.24,11.29,56400.0,10.0583,10.103,10.0494,10.0941,56400.0
2005-11-08 10:35:00,11.29,11.33,11.29,11.32,42000.0,10.0941,10.1298,10.0941,10.1209,42000.0
2005-11-08 10:40:00,11.33,11.33,11.29,11.3,90800.0,10.1298,10.1298,10.0941,10.103,90800.0
2005-11-08 10:45:00,11.3,11.33,11.29,11.33,22000.0,10.103,10.1298,10.0941,10.1298,22000.0
2005-11-08 10:50:00,11.33,11.35,11.33,11.35,24400.0,10.1298,10.1477,10.1298,10.1477,24400.0
2005-11-08 10:55:00,11.34,11.34,11.31,11.34,60400.0,10.1388,10.1388,10.112,10.1388,60400.0
2005-11-08 11:00:00,11.34,11.35,11.31,11.31,84400.0,10.1388,10.1477,10.112,10.112,84400.0
2005-11-08 11:05:00,11.32,11.35,11.32,11.35,33200.0,10.1209,10.1477,10.1209,10.1477,33200.0
2005-11-08 11:10:00,11.35,11.35,11.33,11.34,13600.0,10.1477,10.1477,10.1298,10.1388,13600.0
2005-11-08 11:15:00,11.35,11.35,11.34,11.34,20800.0,10.1477,10.1477,10.1388,10.1388,20800.0
2005-11-08 11:20:00,11.34,11.35,11.34,11.35,49600.0,10.1388,10.1477,10.1388,10.1477,49600.0
2005-11-08 11:25:00,11.35,11.35,11.33,11.34,16400.0,10.1477,10.1477,10.1298,10.1388,16400.0
2005-11-08 11:30:00,11.33,11.34,11.29,11.3,20400.0,10.1298,10.1388,10.0941,10.103,20400.0
2005-11-08 11:35:00,11.29,11.29,11.29,11.29,14800.0,10.0941,10.0941,10.0941,10.0941,14800.0
2005-11-08 11:40:00,11.29,11.31,11.29,11.31,14800.0,10.0941,10.112,10.0941,10.112,14800.0
2005-11-08 11:45:00,11.31,11.35,11.3,11.34,75200.0,10.112,10.1477,10.103,10.1388,75200.0
2005-11-08 11:50:00,11.35,11.35,11.35,11.35,23200.0,10.1477,10.1477,10.1477,10.1477,23200.0
2005-11-08 11:55:00,11.35,11.35,11.34,11.34,29200.0,10.1477,10.1477,10.1388,10.1388,29200.0
2005-11-08 12:00:00,11.35,11.35,11.33,11.33,6800.0,10.1477,10.1477,10.1298,10.1298,6800.0
2005-11-08 12:05:00,11.33,11.33,11.31,11.31,21200.0,10.1298,10.1298,10.112,10.112,21200.0
2005-11-08 12:10:00,11.3,11.31,11.29,11.29,72800.0,10.103,10.112,10.0941,10.0941,72800.0
2005-11-08 12:15:00,11.29,11.29,11.29,11.29,22000.0,10.0941,10.0941,10.0941,10.0941,22000.0
2005-11-08 12:20:00,11.29,11.29,11.29,11.29,3200.0,10.0941,10.0941,10.0941,10.0941,3200.0
2005-11-08 12:25:00,11.29,11.31,11.29,11.31,14800.0,10.0941,10.112,10.0941,10.112,14800.0
2005-11-08 12:30:00,11.32,11.32,11.3,11.3,6000.0,10.1209,10.1209,10.103,10.103,6000.0
2005-11-08 12:35:00,11.3,11.31,11.3,11.3,21200.0,10.103,10.112,10.103,10.103,21200.0
2005-11-08 12:40:00,11.3,11.31,11.3,11.31,38000.0,10.103,10.112,10.103,10.112,38000.0
2005-11-08 12:45:00,11.32,11.34,11.32,11.34,30000.0,10.1209,10.1388,10.1209,10.1388,30000.0
2005-11-08 12:50:00,11.34,11.34,11.31,11.33,23600.0,10.1388,10.1388,10.112,10.1298,23600.0
2005-11-08 12:55:00,11.33,11.35,11.33,11.35,57600.0,10.1298,10.1477,10.1298,10.1477,57600.0
2005-11-08 13:00:00,11.34,11.34,11.32,11.33,19200.0,10.1388,10.1388,10.1209,10.1298,19200.0
2005-11-08 13:05:00,11.34,11.34,11.31,11.31,33600.0,10.1388,10.1388,10.112,10.112,33600.0
2005-11-08 13:10:00,11.31,11.32,11.3,11.31,76400.0,10.112,10.1209,10.103,10.112,76400.0
2005-11-08 13:15:00,11.31,11.31,11.3,11.31,44800.0,10.112,10.112,10.103,10.112,44800.0
2005-11-08 13:20:00,11.31,11.33,11.31,11.33,23200.0,10.112,10.1298,10.112,10.1298,23200.0
2005-11-08 13:25:00,11.32,11.35,11.32,11.35,30400.0,10.1209,10.1477,10.1209,10.1477,30400.0
2005-11-08 13:30:00,11.35,11.36,11.34,11.35,7600.0,10.1477,10.1567,10.1388,10.1477,7600.0
2005-11-08 13:35:00,11.35,11.35,11.34,11.34,6400.0,10.1477,10.1477,10.1388,10.1388,6400.0
2005-11-08 13:40:00,11.35,11.35,11.31,11.32,67600.0,10.1477,10.1477,10.112,10.1209,67600.0
2005-11-08 13:45:00,11.32,11.33,11.3,11.3,46400.0,10.1209,10.1298,10.103,10.103,46400.0
2005-11-08 13:50:00,11.31,11.31,11.28,11.3,99600.0,10.112,10.112,10.0851,10.103,99600.0
2005-11-08 13:55:00,11.28,11.28,11.27,11.28,23200.0,10.0851,10.0851,10.0762,10.0851,23200.0
2005-11-08 14:00:00,11.28,11.29,11.28,11.29,16400.0,10.0851,10.0941,10.0851,10.0941,16400.0
2005-11-08 14:05:00,11.29,11.35,11.28,11.29,72400.0,10.0941,10.1477,10.0851,10.0941,72400.0
2005-11-08 14:10:00,11.29,11.3,11.27,11.29,76400.0,10.0941,10.103,10.0762,10.0941,76400.0
2005-11-08 14:15:00,11.29,11.29,11.28,11.29,10800.0,10.0941,10.0941,10.0851,10.0941,10800.0
2005-11-08 14:20:00,11.29,11.3,11.29,11.29,22000.0,10.0941,10.103,10.0941,10.0941,22000.0
2005-11-08 14:25:00,11.29,11.3,11.28,11.3,34000.0,10.0941,10.103,10.0851,10.103,34000.0
2005-11-08 14:30:00,11.28,11.3,11.28,11.28,16400.0,10.0851,10.103,10.0851,10.0851,16400.0
2005-11-08 14:35:00,11.28,11.3,11.28,11.3,50000.0,10.0851,10.103,10.0851,10.103,50000.0
2005-11-08 14:40:00,11.29,11.29,11.28,11.28,33200.0,10.0941,10.0941,10.0851,10.0851,33200.0
2005-11-08 14:45:00,11.29,11.31,11.28,11.31,30800.0,10.0941,10.112,10.0851,10.112,30800.0
2005-11-08 14:50:00,11.31,11.31,11.28,11.28,13600.0,10.112,10.112,10.0851,10.0851,13600.0
2005-11-08 14:55:00,11.28,11.29,11.26,11.27,43600.0,10.0851,10.0941,10.0673,10.0762,43600.0
2005-11-08 15:00:00,11.26,11.28,11.26,11.27,43200.0,10.0673,10.0851,10.0673,10.0762,43200.0
2005-11-08 15:05:00,11.26,11.27,11.22,11.24,61200.0,10.0673,10.0762,10.0315,10.0494,61200.0
2005-11-08 15:10:00,11.23,11.25,11.23,11.24,39200.0,10.0404,10.0583,10.0404,10.0494,39200.0
2005-11-08 15:15:00,11.25,11.27,11.24,11.24,41200.0,10.0583,10.0762,10.0494,10.0494,41200.0
2005-11-08 15:20:00,11.24,11.26,11.24,11.26,32000.0,10.0494,10.0673,10.0494,10.0673,32000.0
2005-11-08 15:25:00,11.26,11.28,11.24,11.28,31200.0,10.0673,10.0851,10.0494,10.0851,31200.0
2005-11-08 15:30:00,11.28,11.29,11.28,11.29,38000.0,10.0851,10.0941,10.0851,10.0941,38000.0
2005-11-08 15:35:00,11.29,11.29,11.27,11.28,33600.0,10.0941,10.0941,10.0762,10.0851,33600.0
2005-11-08 15:40:00,11.28,11.28,11.28,11.28,28000.0,10.0851,10.0851,10.0851,10.0851,28000.0
2005-11-08 15:45:00,11.27,11.27,11.26,11.26,28000.0,10.0762,10.0762,10.0673,10.0673,28000.0
2005-11-08 15:50:00,11.26,11.27,11.26,11.27,35200.0,10.0673,10.0762,10.0673,10.0762,35200.0
2005-11-08 15:55:00,11.27,11.29,11.27,11.29,50000.0,10.0762,10.0941,10.0762,10.0941,50000.0
2005-11-09 09:30:00,11.29,11.3,11.25,11.26,49200.0,10.0941,10.103,10.0583,10.0673,49200.0
2005-11-09 09:35:00,11.26,11.27,11.18,11.2,90400.0,10.0673,10.0762,9.9957,10.0136,90400.0
2005-11-09 09:40:00,11.2,11.25,11.2,11.22,18000.0,10.0136,10.0583,10.0136,10.0315,18000.0
2005-11-09 09:45:00,11.24,11.25,11.21,11.22,25200.0,10.0494,10.0583,10.0226,10.0315,25200.0
2005-11-09 09:50:00,11.22,11.22,11.19,11.2,100800.0,10.0315,10.0315,10.0047,10.0136,100800.0
2005-11-09 09:55:00,11.2,11.24,11.19,11.24,19600.0,10.0136,10.0494,10.0047,10.0494,19600.0
2005-11-09 10:00:00,11.24,11.24,11.22,11.23,16000.0,10.0494,10.0494,10.0315,10.0404,16000.0
2005-11-09 10:05:00,11.24,11.24,11.22,11.24,62000.0,10.0494,10.0494,10.0315,10.0494,62000.0
2005-11-09 10:10:00,11.23,11.27,11.23,11.25,43200.0,10.0404,10.0762,10.0404,10.0583,43200.0
2005-11-09 10:15:00,11.26,11.26,11.24,11.24,13200.0,10.0673,10.0673,10.0494,10.0494,13200.0
2005-11-09 10:20:00,11.24,11.24,11.19,11.2,44000.0,10.0494,10.0494,10.0047,10.0136,44000.0
2005-11-09 10:25:00,11.2,11.24,11.19,11.22,33600.0,10.0136,10.0494,10.0047,10.0315,33600.0
2005-11-09 10:30:00,11.23,11.25,11.21,11.22,34400.0,10.0404,10.0583,10.0226,10.0315,34400.0
2005-11-09 10:35:00,11.22,11.25,11.21,11.22,10400.0,10.0315,10.0583,10.0226,10.0315,10400.0
2005-11-09 10:40:00,11.22,11.22,11.21,11.21,2000.0,10.0315,10.0315,10.0226,10.0226,2000.0
2005-11-09 10:45:00,11.21,11.22,11.2,11.2,7200.0,10.0226,10.0315,10.0136,10.0136,7200.0
2005-11-09 10:50:00,11.2,11.22,11.2,11.21,14400.0,10.0136,10.0315,10.0136,10.0226,14400.0
2005-11-09 10:55:00,11.2,11.22,11.2,11.21,7200.0,10.0136,10.0315,10.0136,10.0226,7200.0
2005-11-09 11:00:00,11.2,11.2,11.19,11.19,14800.0,10.0136,10.0136,10.0047,10.0047,14800.0
2005-11-09 11:05:00,11.19,11.2,11.18,11.2,8000.0,10.0047,10.0136,9.9957,10.0136,8000.0
2005-11-09 11:10:00,11.19,11.21,11.19,11.21,14800.0,10.0047,10.0226,10.0047,10.0226,14800.0
2005-11-09 11:15:00,11.2,11.23,11.2,11.23,7200.0,10.0136,10.0404,10.0136,10.0404,7200.0
2005-11-09 11:20:00,11.22,11.24,11.21,11.22,21200.0,10.0315,10.0494,10.0226,10.0315,21200.0
2005-11-09 11:25:00,11.22,11.24,11.22,11.23,10400.0,10.0315,10.0494,10.0315,10.0404,10400.0
2005-11-09 11:30:00,11.23,11.24,11.22,11.22,8000.0,10.0404,10.0494,10.0315,10.0315,8000.0
2005-11-09 11:35:00,11.22,11.24,11.22,11.22,22400.0,10.0315,10.0494,10.0315,10.0315,22400.0
2005-11-09 11:40:00,11.22,11.25,11.22,11.25,23200.0,10.0315,10.0583,10.0315,10.0583,23200.0
2005-11-09 11:45:00,11.25,11.25,11.21,11.24,76400.0,10.0583,10.0583,10.0226,10.0494,76400.0
2005-11-09 11:50:00,11.24,11.26,11.22,11.25,34000.0,10.0494,10.0673,10.0315,10.0583,34000.0
2005-11-09 11:55:00,11.25,11.25,11.24,11.24,2800.0,10.0583,10.0583,10.0494,10.0494,2800.0
2005-11-09 12:00:00,11.24,11.24,11.2,11.22,59200.0,10.0494,10.0494,10.0136,10.0315,59200.0
2005-11-09 12:05:00,11.21,11.24,11.2,11.24,14800.0,10.0226,10.0494,10.0136,10.0494,14800.0
2005-11-09 12:10:00,11.24,11.24,11.24,11.24,9600.0,10.0494,10.0494,10.0494,10.0494,9600.0
2005-11-09 12:15:00,11.24,11.26,11.22,11.25,66000.0,10.0494,10.0673,10.0315,10.0583,66000.0
2005-11-09 12:20:00,11.25,11.28,11.24,11.28,78000.0,10.0583,10.0851,10.0494,10.0851,78000.0
2005-11-09 12:25:00,11.29,11.32,11.28,11.3,53600.0,10.0941,10.1209,10.0851,10.103,53600.0
2005-11-09 12:30:00,11.31,11.31,11.31,11.31,13200.0,10.112,10.112,10.112,10.112,13200.0
2005-11-09 12:35:00,11.32,11.33,11.29,11.31,25200.0,10.1209,10.1298,10.0941,10.112,25200.0
2005-11-09 12:40:00,11.31,11.32,11.3,11.31,20800.0,10.112,10.1209,10.103,10.112,20800.0
2005-11-09 12:45:00,11.32,11.32,11.31,11.31,10000.0,10.1209,10.1209,10.112,10.112,10000.0
2005-11-09 12:50:00,11.31,11.33,11.31,11.33,36400.0,10.112,10.1298,10.112,10.1298,36400.0
2005-11-09 12:55:00,11.33,11.33,11.31,11.31,22000.0,10.1298,10.1298,10.112,10.112,22000.0
2005-11-09 13:00:00,11.31,11.31,11.26,11.28,60400.0,10.112,10.112,10.0673,10.0851,60400.0
2005-11-09 13:05:00,11.29,11.29,11.28,11.28,20800.0,10.0941,10.0941,10.0851,10.0851,20800.0
2005-11-09 13:10:00,11.29,11.29,11.28,11.28,10400.0,10.0941,10.0941,10.0851,10.0851,10400.0
2005-11-09 13:15:00,11.29,11.29,11.28,11.29,12000.0,10.0941,10.0941,10.0851,10.0941,12000.0
2005-11-09 13:20:00,11.29,11.3,11.28,11.29,7200.0,10.0941,10.103,10.0851,10.0941,7200.0
2005-11-09 13:25:00,11.29,11.29,11.27,11.27,5200.0,10.0941,10.0941,10.0762,10.0762,5200.0
2005-11-09 13:30:00,11.27,11.29,11.27,11.29,12400.0,10.0762,10.0941,10.0762,10.0941,12400.0
2005-11-09 13:35:00,11.28,11.29,11.28,11.29,1200.0,10.0851,10.0941,10.0851,10.0941,1200.0
2005-11-09 13:40:00,11.28,11.28,11.27,11.27,800.0,10.0851,10.0851,10.0762,10.0762,800.0
2005-11-09 13:45:00,11.27,11.27,11.27,11.27,1600.0,10.0762,10.0762,10.0762,10.0762,1600.0
2005-11-09 13:50:00,11.27,11.27,11.23,11.24,8000.0,10.0762,10.0762,10.0404,10.0494,8000.0
2005-11-09 13:55:00,11.24,11.28,11.24,11.28,25600.0,10.0494,10.0851,10.0494,10.0851,25600.0
2005-11-09 14:00:00,11.26,11.27,11.25,11.26,22800.0,10.0673,10.0762,10.0583,10.0673,22800.0
2005-11-09 14:05:00,11.25,11.26,11.23,11.26,53200.0,10.0583,10.0673,10.0404,10.0673,53200.0
2005-11-09 14:10:00,11.25,11.28,11.25,11.27,41200.0,10.0583,10.0851,10.0583,10.0762,41200.0
2005-11-09 14:15:00,11.27,11.27,11.25,11.26,34400.0,10.0762,10.0762,10.0583,10.0673,34400.0
2005-11-09 14:20:00,11.26,11.28,11.26,11.27,36400.0,10.0673,10.0851,10.0673,10.0762,36400.0
2005-11-09 14:25:00,11.27,11.28,11.27,11.27,10000.0,10.0762,10.0851,10.0762,10.0762,10000.0
2005-11-09 14:30:00,11.27,11.28,11.27,11.28,13200.0,10.0762,10.0851,10.0762,10.0851,13200.0
2005-11-09 14:35:00,11.28,11.31,11.28,11.3,22000.0,10.0851,10.112,10.0851,10.103,22000.0
2005-11-09 14:40:00,11.31,11.32,11.31,11.31,3600.0,10.112,10.1209,10.112,10.112,3600.0
2005-11-09 14:45:00,11.31,11.32,11.25,11.25,55600.0,10.112,10.1209,10.0583,10.0583,55600.0
2005-11-09 14:50:00,11.25,11.27,11.23,11.26,12400.0,10.0583,10.0762,10.0404,10.0673,12400.0
2005-11-09 14:55:00,11.26,11.27,11.26,11.26,11600.0,10.0673,10.0762,10.0673,10.0673,11600.0
2005-11-09 15:00:00,11.27,11.28,11.27,11.28,10400.0,10.0762,10.0851,10.0762,10.0851,10400.0
2005-11-09 15:05:00,11.28,11.3,11.27,11.28,89200.0,10.0851,10.103,10.0762,10.0851,89200.0
2005-11-09 15:10:00,11.29,11.29,11.27,11.28,42800.0,10.0941,10.0941,10.0762,10.0851,42800.0
2005-11-09 15:15:00,11.28,11.3,11.27,11.29,60800.0,10.0851,10.103,10.0762,10.0941,60800.0
2005-11-09 15:20:00,11.29,11.29,11.28,11.28,10400.0,10.0941,10.0941,10.0851,10.0851,10400.0
2005-11-09 15:25:00,11.28,11.29,11.27,11.28,19600.0,10.0851,10.0941,10.0762,10.0851,19600.0
2005-11-09 15:30:00,11.28,11.31,11.28,11.29,26800.0,10.0851,10.112,10.0851,10.0941,26800.0
2005-11-09 15:35:00,11.29,11.29,11.27,11.27,17600.0,10.0941,10.0941,10.0762,10.0762,17600.0
2005-11-09 15:40:00,11.28,11.3,11.28,11.29,26400.0,10.0851,10.103,10.0851,10.0941,26400.0
2005-11-09 15:45:00,11.29,11.31,11.28,11.28,50400.0,10.0941,10.112,10.0851,10.0851,50400.0
2005-11-09 15:50:00,11.28,11.29,11.27,11.29,36800.0,10.0851,10.0941,10.0762,10.0941,36800.0
2005-11-09 15:55:00,11.29,11.3,11.26,11.3,172400.0,10.0941,10.103,10.0673,10.103,172400.0
2005-11-10 09:30:00,11.31,11.34,11.29,11.32,50800.0,10.112,10.1388,10.0941,10.1209,50800.0
2005-11-10 09:35:00,11.31,11.31,11.29,11.29,22000.0,10.112,10.112,10.0941,10.0941,22000.0
2005-11-10 09:40:00,11.29,11.29,11.24,11.24,9600.0,10.0941,10.0941,10.0494,10.0494,9600.0
2005-11-10 09:45:00,11.23,11.33,11.23,11.3,46800.0,10.0404,10.1298,10.0404,10.103,46800.0
2005-11-10 09:50:00,11.3,11.31,11.26,11.28,33200.0,10.103,10.112,10.0673,10.0851,33200.0
2005-11-10 09:55:00,11.28,11.28,11.26,11.27,33600.0,10.0851,10.0851,10.0673,10.0762,33600.0
2005-11-10 10:00:00,11.27,11.27,11.26,11.26,9200.0,10.0762,10.0762,10.0673,10.0673,9200.0
2005-11-10 10:05:00,11.26,11.26,11.25,11.26,63600.0,10.0673,10.0673,10.0583,10.0673,63600.0
2005-11-10 10:10:00,11.26,11.26,11.22,11.22,134400.0,10.0673,10.0673,10.0315,10.0315,134400.0
2005-11-10 10:15:00,11.22,11.24,11.19,11.24,165200.0,10.0315,10.0494,10.0047,10.0494,165200.0
2005-11-10 10:20:00,11.23,11.25,11.2,11.2,140800.0,10.0404,10.0583,10.0136,10.0136,140800.0
2005-11-10 10:25:00,11.2,11.22,11.2,11.21,28800.0,10.0136,10.0315,10.0136,10.0226,28800.0
2005-11-10 10:30:00,11.21,11.22,11.2,11.21,46800.0,10.0226,10.0315,10.0136,10.0226,46800.0
2005-11-10 10:35:00,11.21,11.21,11.19,11.19,22400.0,10.0226,10.0226,10.0047,10.0047,22400.0
2005-11-10 10:40:00,11.2,11.2,11.18,11.18,29600.0,10.0136,10.0136,9.9957,9.9957,29600.0
2005-11-10 10:45:00,11.18,11.18,11.17,11.17,12800.0,9.9957,9.9957,9.9868,9.9868,12800.0
2005-11-10 10:50:00,11.17,11.23,11.17,11.22,36400.0,9.9868,10.0404,9.9868,10.0315,36400.0
2005-11-10 10:55:00,11.23,11.25,11.22,11.25,33600.0,10.0404,10.0583,10.0315,10.0583,33600.0
2005-11-10 11:00:00,11.25,11.25,11.24,11.24,46400.0,10.0583,10.0583,10.0494,10.0494,46400.0
2005-11-10 11:05:00,11.24,11.24,11.22,11.24,12800.0,10.0494,10.0494,10.0315,10.0494,12800.0
2005-11-10 11:10:00,11.24,11.24,11.22,11.22,23600.0,10.0494,10.0494,10.0315,10.0315,23600.0
2005-11-10 11:15:00,11.22,11.24,11.22,11.23,7200.0,10.0315,10.0494,10.0315,10.0404,7200.0
2005-11-10 11:20:00,11.23,11.23,11.22,11.22,5600.0,10.0404,10.0404,10.0315,10.0315,5600.0
2005-11-10 11:25:00,11.22,11.24,11.22,11.24,41600.0,10.0315,10.0494,10.0315,10.0494,41600.0
2005-11-10 11:30:00,11.24,11.25,11.23,11.23,60000.0,10.0494,10.0583,10.0404,10.0404,60000.0
2005-11-10 11:35:00,11.24,11.24,11.21,11.22,17200.0,10.0494,10.0494,10.0226,10.0315,17200.0
2005-11-10 11:40:00,11.22,11.22,11.2,11.21,40000.0,10.0315,10.0315,10.0136,10.0226,40000.0
2005-11-10 11:45:00,11.21,11.23,11.21,11.22,4400.0,10.0226,10.0404,10.0226,10.0315,4400.0
2005-11-10 11:50:00,11.23,11.25,11.22,11.24,55600.0,10.0404,10.0583,10.0315,10.0494,55600.0
2005-11-10 11:55:00,11.24,11.25,11.24,11.24,16800.0,10.0494,10.0583,10.0494,10.0494,16800.0
2005-11-10 12:00:00,11.24,11.25,11.21,11.21,40000.0,10.0494,10.0583,10.0226,10.0226,40000.0
2005-11-10 12:05:00,11.22,11.22,11.2,11.22,100800.0,10.0315,10.0315,10.0136,10.0315,100800.0
2005-11-10 12:10:00,11.21,11.21,11.19,11.19,14800.0,10.0226,10.0226,10.0047,10.0047,14800.0
2005-11-10 12:15:00,11.19,11.22,11.19,11.2,90800.0,10.0047,10.0315,10.0047,10.0136,90800.0
2005-11-10 12:20:00,11.2,11.21,11.19,11.19,36800.0,10.0136,10.0226,10.0047,10.0047,36800.0
2005-11-10 12:25:00,11.19,11.22,11.19,11.22,11200.0,10.0047,10.0315,10.0047,10.0315,11200.0
2005-11-10 12:30:00,11.22,11.22,11.2,11.2,9200.0,10.0315,10.0315,10.0136,10.0136,9200.0
2005-11-10 12:35:00,11.2,11.21,11.19,11.19,54800.0,10.0136,10.0226,10.0047,10.0047,54800.0
2005-11-10 12:40:00,11.2,11.2,11.18,11.18,52400.0,10.0136,10.0136,9.9957,9.9957,52400.0
2005-11-10 12:45:00,11.19,11.2,11.18,11.2,49200.0,10.0047,10.0136,9.9957,10.0136,49200.0
2005-11-10 12:50:00,11.19,11.22,11.18,11.22,45200.0,10.0047,10.0315,9.9957,10.0315,45200.0
2005-11-10 12:55:00,11.21,11.23,11.21,11.22,10000.0,10.0226,10.0404,10.0226,10.0315,10000.0
2005-11-10 13:00:00,11.22,11.29,11.22,11.26,151600.0,10.0315,10.0941,10.0315,10.0673,151600.0
2005-11-10 13:05:00,11.27,11.28,11.25,11.28,111200.0,10.0762,10.0851,10.0583,10.0851,111200.0
2005-11-10 13:10:00,11.28,11.29,11.26,11.28,135600.0,10.0851,10.0941,10.0673,10.0851,135600.0
2005-11-10 13:15:00,11.28,11.28,11.27,11.27,12400.0,10.0851,10.0851,10.0762,10.0762,12400.0
2005-11-10 13:20:00,11.27,11.27,11.24,11.25,21600.0,10.0762,10.0762,10.0494,10.0583,21600.0
2005-11-10 13:25:00,11.26,11.27,11.25,11.27,12000.0,10.0673,10.0762,10.0583,10.0762,12000.0
2005-11-10 13:30:00,11.28,11.28,11.23,11.25,33200.0,10.0851,10.0851,10.0404,10.0583,33200.0
2005-11-10 13:35:00,11.26,11.28,11.25,11.28,27600.0,10.0673,10.0851,10.0583,10.0851,27600.0
2005-11-10 13:40:00,11.28,11.3,11.27,11.29,28000.0,10.0851,10.103,10.0762,10.0941,28000.0
2005-11-10 13:45:00,11.3,11.31,11.29,11.3,42000.0,10.103,10.112,10.0941,10.103,42000.0
2005-11-10 13:50:00,11.3,11.35,11.29,11.35,140000.0,10.103,10.1477,10.0941,10.1477,140000.0
2005-11-10 13:55:00,11.35,11.36,11.33,11.35,95200.0,10.1477,10.1567,10.1298,10.1477,95200.0
2005-11-10 14:00:00,11.35,11.37,11.34,11.34,32400.0,10.1477,10.1656,10.1388,10.1388,32400.0
2005-11-10 14:05:00,11.35,11.36,11.34,11.36,38800.0,10.1477,10.1567,10.1388,10.1567,38800.0
2005-11-10 14:10:00,11.36,11.38,11.36,11.37,49200.0,10.1567,10.1745,10.1567,10.1656,49200.0
2005-11-10 14:15:00,11.38,11.38,11.35,11.35,52000.0,10.1745,10.1745,10.1477,10.1477,52000.0
2005-11-10 14:20:00,11.35,11.37,11.34,11.36,23200.0,10.1477,10.1656,10.1388,10.1567,23200.0
2005-11-10 14:25:00,11.36,11.37,11.35,11.37,67600.0,10.1567,10.1656,10.1477,10.1656,67600.0
2005-11-10 14:30:00,11.37,11.43,11.37,11.43,145600.0,10.1656,10.2192,10.1656,10.2192,145600.0
2005-11-10 14:35:00,11.42,11.45,11.42,11.45,59600.0,10.2103,10.2371,10.2103,10.2371,59600.0
2005-11-10 14:40:00,11.44,11.45,11.43,11.44,44000.0,10.2282,10.2371,10.2192,10.2282,44000.0
2005-11-10 14:45:00,11.44,11.44,11.43,11.44,77200.0,10.2282,10.2282,10.2192,10.2282,77200.0
2005-11-10 14:50:00,11.44,11.45,11.43,11.44,52800.0,10.2282,10.2371,10.2192,10.2282,52800.0
2005-11-10 14:55:00,11.44,11.46,11.44,11.45,162000.0,10.2282,10.2461,10.2282,10.2371,162000.0
2005-11-10 15:00:00,11.46,11.46,11.41,11.43,68400.0,10.2461,10.2461,10.2014,10.2192,68400.0
2005-11-10 15:05:00,11.43,11.45,11.41,11.43,34400.0,10.2192,10.2371,10.2014,10.2192,34400.0
2005-11-10 15:10:00,11.43,11.44,11.41,11.42,45200.0,10.2192,10.2282,10.2014,10.2103,45200.0
2005-11-10 15:15:00,11.42,11.44,11.42,11.44,52000.0,10.2103,10.2282,10.2103,10.2282,52000.0
2005-11-10 15:20:00,11.44,11.46,11.44,11.45,60800.0,10.2282,10.2461,10.2282,10.2371,60800.0
2005-11-10 15:25:00,11.45,11.46,11.44,11.46,85600.0,10.2371,10.2461,10.2282,10.2461,85600.0
2005-11-10 15:30:00,11.47,11.47,11.43,11.44,85600.0,10.255,10.255,10.2192,10.2282,85600.0
2005-11-10 15:35:00,11.43,11.46,11.43,11.45,55200.0,10.2192,10.2461,10.2192,10.2371,55200.0
2005-11-10 15:40:00,11.46,11.49,11.44,11.45,80000.0,10.2461,10.2729,10.2282,10.2371,80000.0
2005-11-10 15:45:00,11.45,11.47,11.42,11.43,110000.0,10.2371,10.255,10.2103,10.2192,110000.0
2005-11-10 15:50:00,11.43,11.46,11.43,11.45,52400.0,10.2192,10.2461,10.2192,10.2371,52400.0
2005-11-10 15:55:00,11.45,11.47,11.44,11.46,90800.0,10.2371,10.255,10.2282,10.2461,90800.0
2005-11-11 09:30:00,11.48,11.49,11.38,11.38,72800.0,10.264,10.2729,10.1745,10.1745,72800.0
2005-11-11 09:35:00,11.38,11.44,11.38,11.42,27200.0,10.1745,10.2282,10.1745,10.2103,27200.0
2005-11-11 09:40:00,11.43,11.45,11.4,11.42,308000.0,10.2192,10.2371,10.1924,10.2103,308000.0
2005-11-11 09:45:00,11.43,11.47,11.41,11.43,67200.0,10.2192,10.255,10.2014,10.2192,67200.0
2005-11-11 09:50:00,11.42,11.44,11.41,11.43,70000.0,10.2103,10.2282,10.2014,10.2192,70000.0
2005-11-11 09:55:00,11.42,11.43,11.4,11.41,30000.0,10.2103,10.2192,10.1924,10.2014,30000.0
2005-11-11 10:00:00,11.42,11.43,11.38,11.38,26800.0,10.2103,10.2192,10.1745,10.1745,26800.0
2005-11-11 10:05:00,11.38,11.38,11.36,11.36,40400.0,10.1745,10.1745,10.1567,10.1567,40400.0
2005-11-11 10:10:00,11.36,11.38,11.33,11.34,38800.0,10.1567,10.1745,10.1298,10.1388,38800.0
2005-11-11 10:15:00,11.34,11.35,11.33,11.34,19600.0,10.1388,10.1477,10.1298,10.1388,19600.0
2005-11-11 10:20:00,11.34,11.35,11.33,11.34,34400.0,10.1388,10.1477,10.1298,10.1388,34400.0
2005-11-11 10:25:00,11.35,11.35,11.33,11.34,12800.0,10.1477,10.1477,10.1298,10.1388,12800.0
2005-11-11 10:30:00,11.34,11.35,11.33,11.34,47600.0,10.1388,10.1477,10.1298,10.1388,47600.0
2005-11-11 10:35:00,11.34,11.35,11.33,11.34,46800.0,10.1388,10.1477,10.1298,10.1388,46800.0
2005-11-11 10:40:00,11.34,11.35,11.32,11.33,64000.0,10.1388,10.1477,10.1209,10.1298,64000.0
2005-11-11 10:45:00,11.32,11.34,11.32,11.33,88800.0,10.1209,10.1388,10.1209,10.1298,88800.0
2005-11-11 10:50:00,11.33,11.34,11.33,11.33,68400.0,10.1298,10.1388,10.1298,10.1298,68400.0
2005-11-11 10:55:00,11.33,11.33,11.32,11.32,22400.0,10.1298,10.1298,10.1209,10.1209,22400.0
2005-11-11 11:00:00,11.32,11.36,11.32,11.35,91600.0,10.1209,10.1567,10.1209,10.1477,91600.0
2005-11-11 11:05:00,11.35,11.35,11.34,11.35,35200.0,10.1477,10.1477,10.1388,10.1477,35200.0
2005-11-11 11:10:00,11.35,11.38,11.35,11.38,87600.0,10.1477,10.1745,10.1477,10.1745,87600.0
2005-11-11 11:15:00,11.38,11.4,11.34,11.37,128800.0,10.1745,10.1924,10.1388,10.1656,128800.0
2005-11-11 11:20:00,11.36,11.41,11.36,11.38,110400.0,10.1567,10.2014,10.1567,10.1745,110400.0
2005-11-11 11:25:00,11.38,11.4,11.38,11.4,130400.0,10.1745,10.1924,10.1745,10.1924,130400.0
2005-11-11 11:30:00,11.4,11.4,11.37,11.38,116000.0,10.1924,10.1924,10.1656,10.1745,116000.0
2005-11-11 11:35:00,11.37,11.38,11.35,11.38,37600.0,10.1656,10.1745,10.1477,10.1745,37600.0
2005-11-11 11:40:00,11.38,11.38,11.35,11.35,64000.0,10.1745,10.1745,10.1477,10.1477,64000.0
2005-11-11 11:45:00,11.35,11.37,11.34,11.35,53200.0,10.1477,10.1656,10.1388,10.1477,53200.0
2005-11-11 11:50:00,11.34,11.34,11.3,11.33,223600.0,10.1388,10.1388,10.103,10.1298,223600.0
2005-11-11 11:55:00,11.33,11.35,11.33,11.33,34800.0,10.1298,10.1477,10.1298,10.1298,34800.0
2005-11-11 12:00:00,11.33,11.34,11.32,11.34,70800.0,10.1298,10.1388,10.1209,10.1388,70800.0
2005-11-11 12:05:00,11.34,11.34,11.33,11.33,40400.0,10.1388,10.1388,10.1298,10.1298,40400.0
2005-11-11 12:10:00,11.33,11.35,11.32,11.34,52800.0,10.1298,10.1477,10.1209,10.1388,52800.0
2005-11-11 12:15:00,11.34,11.36,11.34,11.35,26400.0,10.1388,10.1567,10.1388,10.1477,26400.0
2005-11-11 12:20:00,11.35,11.36,11.35,11.35,7200.0,10.1477,10.1567,10.1477,10.1477,7200.0
2005-11-11 12:25:00,11.36,11.38,11.36,11.37,38800.0,10.1567,10.1745,10.1567,10.1656,38800.0
2005-11-11 12:30:00,11.37,11.37,11.36,11.36,19600.0,10.1656,10.1656,10.1567,10.1567,19600.0
2005-11-11 12:35:00,11.37,11.37,11.36,11.37,7600.0,10.1656,10.1656,10.1567,10.1656,7600.0
2005-11-11 12:40:00,11.37,11.38,11.37,11.37,8000.0,10.1656,10.1745,10.1656,10.1656,8000.0
2005-11-11 12:45:00,11.37,11.39,11.37,11.38,38400.0,10.1656,10.1835,10.1656,10.1745,38400.0
2005-11-11 12:50:00,11.37,11.39,11.37,11.38,31600.0,10.1656,10.1835,10.1656,10.1745,31600.0
2005-11-11 12:55:00,11.38,11.38,11.37,11.37,12000.0,10.1745,10.1745,10.1656,10.1656,12000.0
2005-11-11 13:00:00,11.37,11.37,11.35,11.37,15600.0,10.1656,10.1656,10.1477,10.1656,15600.0
2005-11-11 13:05:00,11.37,11.38,11.36,11.36,15600.0,10.1656,10.1745,10.1567,10.1567,15600.0
2005-11-11 13:10:00,11.36,11.37,11.35,11.37,12800.0,10.1567,10.1656,10.1477,10.1656,12800.0
2005-11-11 13:15:00,11.36,11.37,11.35,11.35,12800.0,10.1567,10.1656,10.1477,10.1477,12800.0
2005-11-11 13:20:00,11.35,11.38,11.35,11.37,35200.0,10.1477,10.1745,10.1477,10.1656,35200.0
2005-11-11 13:25:00,11.37,11.38,11.36,11.36,10000.0,10.1656,10.1745,10.1567,10.1567,10000.0
2005-11-11 13:30:00,11.37,11.38,11.36,11.38,20400.0,10.1656,10.1745,10.1567,10.1745,20400.0
2005-11-11 13:35:00,11.38,11.4,11.38,11.38,12400.0,10.1745,10.1924,10.1745,10.1745,12400.0
2005-11-11 13:40:00,11.38,11.39,11.38,11.39,16000.0,10.1745,10.1835,10.1745,10.1835,16000.0
2005-11-11 13:45:00,11.39,11.39,11.38,11.38,11600.0,10.1835,10.1835,10.1745,10.1745,11600.0
2005-11-11 13:50:00,11.38,11.38,11.38,11.38,12000.0,10.1745,10.1745,10.1745,10.1745,12000.0
2005-11-11 13:55:00,11.38,11.39,11.38,11.39,11200.0,10.1745,10.1835,10.1745,10.1835,11200.0
2005-11-11 14:00:00,11.4,11.4,11.39,11.4,10000.0,10.1924,10.1924,10.1835,10.1924,10000.0
2005-11-11 14:05:00,11.39,11.4,11.39,11.4,25200.0,10.1835,10.1924,10.1835,10.1924,25200.0
2005-11-11 14:10:00,11.4,11.43,11.4,11.42,38000.0,10.1924,10.2192,10.1924,10.2103,38000.0
2005-11-11 14:15:00,11.43,11.43,11.41,11.41,36000.0,10.2192,10.2192,10.2014,10.2014,36000.0
2005-11-11 14:20:00,11.41,11.42,11.41,11.42,15200.0,10.2014,10.2103,10.2014,10.2103,15200.0
2005-11-11 14:25:00,11.41,11.43,11.41,11.42,16400.0,10.2014,10.2192,10.2014,10.2103,16400.0
2005-11-11 14:30:00,11.43,11.43,11.42,11.42,24400.0,10.2192,10.2192,10.2103,10.2103,24400.0
2005-11-11 14:35:00,11.43,11.45,11.43,11.45,34400.0,10.2192,10.2371,10.2192,10.2371,34400.0
2005-11-11 14:40:00,11.44,11.45,11.43,11.43,9200.0,10.2282,10.2371,10.2192,10.2192,9200.0
2005-11-11 14:45:00,11.43,11.44,11.41,11.42,18400.0,10.2192,10.2282,10.2014,10.2103,18400.0
2005-11-11 14:50:00,11.42,11.43,11.41,11.43,39200.0,10.2103,10.2192,10.2014,10.2192,39200.0
2005-11-11 14:55:00,11.43,11.43,11.42,11.43,27600.0,10.2192,10.2192,10.2103,10.2192,27600.0
2005-11-11 15:00:00,11.42,11.42,11.41,11.42,34400.0,10.2103,10.2103,10.2014,10.2103,34400.0
2005-11-11 15:05:00,11.42,11.43,11.4,11.4,46800.0,10.2103,10.2192,10.1924,10.1924,46800.0
2005-11-11 15:10:00,11.4,11.42,11.4,11.42,25200.0,10.1924,10.2103,10.1924,10.2103,25200.0
2005-11-11 15:15:00,11.41,11.41,11.4,11.4,44000.0,10.2014,10.2014,10.1924,10.1924,44000.0
2005-11-11 15:20:00,11.4,11.43,11.4,11.42,32000.0,10.1924,10.2192,10.1924,10.2103,32000.0
2005-11-11 15:25:00,11.42,11.42,11.41,11.42,90800.0,10.2103,10.2103,10.2014,10.2103,90800.0
2005-11-11 15:30:00,11.42,11.43,11.41,11.43,122400.0,10.2103,10.2192,10.2014,10.2192,122400.0
2005-11-11 15:35:00,11.42,11.43,11.41,11.41,79600.0,10.2103,10.2192,10.2014,10.2014,79600.0
2005-11-11 15:40:00,11.41,11.42,11.4,11.41,35200.0,10.2014,10.2103,10.1924,10.2014,35200.0
2005-11-11 15:45:00,11.41,11.41,11.4,11.4,50400.0,10.2014,10.2014,10.1924,10.1924,50400.0
2005-11-11 15:50:00,11.4,11.4,11.4,11.4,44400.0,10.1924,10.1924,10.1924,10.1924,44400.0
2005-11-11 15:55:00,11.4,11.42,11.4,11.42,62800.0,10.1924,10.2103,10.1924,10.2103,62800.0
2005-11-14 09:30:00,11.37,11.43,11.33,11.43,217600.0,10.1656,10.2192,10.1298,10.2192,217600.0
2005-11-14 09:35:00,11.43,11.43,11.32,11.33,44800.0,10.2192,10.2192,10.1209,10.1298,44800.0
2005-11-14 09:40:00,11.33,11.36,11.33,11.35,52800.0,10.1298,10.1567,10.1298,10.1477,52800.0
2005-11-14 09:45:00,11.35,11.42,11.35,11.4,158000.0,10.1477,10.2103,10.1477,10.1924,158000.0
2005-11-14 09:50:00,11.4,11.41,11.38,11.38,30400.0,10.1924,10.2014,10.1745,10.1745,30400.0
2005-11-14 09:55:00,11.38,11.4,11.35,11.37,57600.0,10.1745,10.1924,10.1477,10.1656,57600.0
2005-11-14 10:00:00,11.37,11.38,11.31,11.35,64800.0,10.1656,10.1745,10.112,10.1477,64800.0
2005-11-14 10:05:00,11.36,11.42,11.33,11.39,95600.0,10.1567,10.2103,10.1298,10.1835,95600.0
2005-11-14 10:10:00,11.39,11.45,11.39,11.44,62800.0,10.1835,10.2371,10.1835,10.2282,62800.0
2005-11-14 10:15:00,11.44,11.58,11.44,11.56,396800.0,10.2282,10.3534,10.2282,10.3355,396800.0
2005-11-14 10:20:00,11.56,11.56,11.5,11.5,69200.0,10.3355,10.3355,10.2818,10.2818,69200.0
2005-11-14 10:25:00,11.51,11.51,11.47,11.47,47200.0,10.2908,10.2908,10.255,10.255,47200.0
2005-11-14 10:30:00,11.46,11.54,11.46,11.51,86800.0,10.2461,10.3176,10.2461,10.2908,86800.0
2005-11-14 10:35:00,11.51,11.56,11.51,11.56,86000.0,10.2908,10.3355,10.2908,10.3355,86000.0
2005-11-14 10:40:00,11.56,11.6,11.56,11.58,67200.0,10.3355,10.3712,10.3355,10.3534,67200.0
2005-11-14 10:45:00,11.6,11.6,11.56,11.58,35600.0,10.3712,10.3712,10.3355,10.3534,35600.0
2005-11-14 10:50:00,11.58,11.58,11.55,11.55,51200.0,10.3534,10.3534,10.3265,10.3265,51200.0
2005-11-14 10:55:00,11.55,11.57,11.55,11.57,38400.0,10.3265,10.3444,10.3265,10.3444,38400.0
2005-11-14 11:00:00,11.57,11.58,11.54,11.55,50000.0,10.3444,10.3534,10.3176,10.3265,50000.0
2005-11-14 11:05:00,11.55,11.56,11.55,11.56,76400.0,10.3265,10.3355,10.3265,10.3355,76400.0
2005-11-14 11:10:00,11.56,11.56,11.55,11.56,163200.0,10.3355,10.3355,10.3265,10.3355,163200.0
2005-11-14 11:15:00,11.56,11.57,11.55,11.56,60400.0,10.3355,10.3444,10.3265,10.3355,60400.0
2005-11-14 11:20:00,11.56,11.57,11.54,11.55,34800.0,10.3355,10.3444,10.3176,10.3265,34800.0
2005-11-14 11:25:00,11.55,11.55,11.54,11.55,53200.0,10.3265,10.3265,10.3176,10.3265,53200.0
2005-11-14 11:30:00,11.55,11.56,11.55,11.55,22000.0,10.3265,10.3355,10.3265,10.3265,22000.0
2005-11-14 11:35:00,11.55,11.56,11.55,11.56,65600.0,10.3265,10.3355,10.3265,10.3355,65600.0
2005-11-14 11:40:00,11.56,11.58,11.56,11.57,151200.0,10.3355,10.3534,10.3355,10.3444,151200.0
2005-11-14 11:45:00,11.57,11.6,11.57,11.58,31600.0,10.3444,10.3712,10.3444,10.3534,31600.0
2005-11-14 11:50:00,11.58,11.62,11.58,11.61,109200.0,10.3534,10.3891,10.3534,10.3802,109200.0
2005-11-14 11:55:00,11.6,11.64,11.6,11.64,192800.0,10.3712,10.407,10.3712,10.407,192800.0
2005-11-14 12:00:00,11.64,11.7,11.64,11.7,183600.0,10.407,10.4606,10.407,10.4606,183600.0
2005-11-14 12:05:00,11.69,11.71,11.65,11.66,206800.0,10.4517,10.4696,10.4159,10.4249,206800.0
2005-11-14 12:10:00,11.66,11.72,11.66,11.71,97600.0,10.4249,10.4785,10.4249,10.4696,97600.0
2005-11-14 12:15:00,11.71,11.72,11.7,11.71,74000.0,10.4696,10.4785,10.4606,10.4696,74000.0
2005-11-14 12:20:00,11.72,11.74,11.71,11.71,95200.0,10.4785,10.4964,10.4696,10.4696,95200.0
2005-11-14 12:25:00,11.71,11.72,11.71,11.72,106800.0,10.4696,10.4785,10.4696,10.4785,106800.0
2005-11-14 12:30:00,11.72,11.73,11.72,11.72,39200.0,10.4785,10.4875,10.4785,10.4785,39200.0
2005-11-14 12:35:00,11.73,11.73,11.72,11.73,61200.0,10.4875,10.4875,10.4785,10.4875,61200.0
2005-11-14 12:40:00,11.73,11.73,11.72,11.72,70000.0,10.4875,10.4875,10.4785,10.4785,70000.0
2005-11-14 12:45:00,11.72,11.73,11.72,11.73,34000.0,10.4785,10.4875,10.4785,10.4875,34000.0
2005-11-14 12:50:00,11.73,11.73,11.72,11.73,33600.0,10.4875,10.4875,10.4785,10.4875,33600.0
2005-11-14 12:55:00,11.73,11.73,11.68,11.7,49200.0,10.4875,10.4875,10.4428,10.4606,49200.0
2005-11-14 13:00:00,11.7,11.7,11.69,11.69,23600.0,10.4606,10.4606,10.4517,10.4517,23600.0
2005-11-14 13:05:00,11.68,11.69,11.66,11.67,76800.0,10.4428,10.4517,10.4249,10.4338,76800.0
2005-11-14 13:10:00,11.67,11.69,11.67,11.68,340000.0,10.4338,10.4517,10.4338,10.4428,340000.0
2005-11-14 13:15:00,11.68,11.69,11.67,11.68,26800.0,10.4428,10.4517,10.4338,10.4428,26800.0
2005-11-14 13:20:00,11.67,11.67,11.63,11.63,39600.0,10.4338,10.4338,10.3981,10.3981,39600.0
2005-11-14 13:25:00,11.63,11.68,11.63,11.68,24400.0,10.3981,10.4428,10.3981,10.4428,24400.0
2005-11-14 13:30:00,11.68,11.68,11.63,11.63,42400.0,10.4428,10.4428,10.3981,10.3981,42400.0
2005-11-14 13:35:00,11.63,11.64,11.61,11.63,63600.0,10.3981,10.407,10.3802,10.3981,63600.0
2005-11-14 13:40:00,11.63,11.67,11.63,11.64,104400.0,10.3981,10.4338,10.3981,10.407,104400.0
2005-11-14 13:45:00,11.64,11.67,11.64,11.66,59600.0,10.407,10.4338,10.407,10.4249,59600.0
2005-11-14 13:50:00,11.65,11.65,11.64,11.64,30800.0,10.4159,10.4159,10.407,10.407,30800.0
2005-11-14 13:55:00,11.64,11.67,11.64,11.67,40000.0,10.407,10.4338,10.407,10.4338,40000.0
2005-11-14 14:00:00,11.68,11.68,11.64,11.65,28400.0,10.4428,10.4428,10.407,10.4159,28400.0
2005-11-14 14:05:00,11.65,11.67,11.65,11.65,39200.0,10.4159,10.4338,10.4159,10.4159,39200.0
2005-11-14 14:10:00,11.65,11.65,11.62,11.65,29600.0,10.4159,10.4159,10.3891,10.4159,29600.0
2005-11-14 14:15:00,11.65,11.67,11.64,11.66,149200.0,10.4159,10.4338,10.407,10.4249,149200.0
2005-11-14 14:20:00,11.65,11.68,11.65,11.67,26400.0,10.4159,10.4428,10.4159,10.4338,26400.0
2005-11-14 14:25:00,11.67,11.67,11.66,11.67,28800.0,10.4338,10.4338,10.4249,10.4338,28800.0
2005-11-14 14:30:00,11.67,11.68,11.65,11.65,38000.0,10.4338,10.4428,10.4159,10.4159,38000.0
2005-11-14 14:35:00,11.65,11.68,11.63,11.65,51200.0,10.4159,10.4428,10.3981,10.4159,51200.0
2005-11-14 14:40:00,11.65,11.67,11.65,11.65,20400.0,10.4159,10.4338,10.4159,10.4159,20400.0
2005-11-14 14:45:00,11.65,11.67,11.64,11.67,30000.0,10.4159,10.4338,10.407,10.4338,30000.0
2005-11-14 14:50:00,11.67,11.69,11.67,11.68,161200.0,10.4338,10.4517,10.4338,10.4428,161200.0
2005-11-14 14:55:00,11.68,11.68,11.67,11.68,48800.0,10.4428,10.4428,10.4338,10.4428,48800.0
2005-11-14 15:00:00,11.68,11.69,11.67,11.68,48800.0,10.4428,10.4517,10.4338,10.4428,48800.0
2005-11-14 15:05:00,11.68,11.68,11.65,11.66,118000.0,10.4428,10.4428,10.4159,10.4249,118000.0
2005-11-14 15:10:00,11.65,11.65,11.61,11.62,77200.0,10.4159,10.4159,10.3802,10.3891,77200.0
2005-11-14 15:15:00,11.63,11.65,11.63,11.63,46400.0,10.3981,10.4159,10.3981,10.3981,46400.0
2005-11-14 15:20:00,11.63,11.64,11.62,11.63,37600.0,10.3981,10.407,10.3891,10.3981,37600.0
2005-11-14 15:25:00,11.63,11.63,11.62,11.62,28000.0,10.3981,10.3981,10.3891,10.3891,28000.0
2005-11-14 15:30:00,11.62,11.63,11.62,11.62,36000.0,10.3891,10.3981,10.3891,10.3891,36000.0
2005-11-14 15:35:00,11.62,11.65,11.62,11.65,70000.0,10.3891,10.4159,10.3891,10.4159,70000.0
2005-11-14 15:40:00,11.64,11.65,11.63,11.64,182000.0,10.407,10.4159,10.3981,10.407,182000.0
2005-11-14 15:45:00,11.65,11.68,11.65,11.67,172000.0,10.4159,10.4428,10.4159,10.4338,172000.0
2005-11-14 15:50:00,11.67,11.68,11.64,11.65,117600.0,10.4338,10.4428,10.407,10.4159,117600.0
2005-11-14 15:55:00,11.65,11.7,11.65,11.66,534000.0,10.4159,10.4606,10.4159,10.4249,534000.0
2005-11-15 09:30:00,11.78,11.94,11.68,11.92,630800.0,10.5322,10.6752,10.4428,10.6573,630800.0
2005-11-15 09:35:00,11.93,11.97,11.9,11.91,278000.0,10.6663,10.702,10.6395,10.6484,278000.0
2005-11-15 09:40:00,11.91,11.94,11.9,11.92,90000.0,10.6484,10.6752,10.6395,10.6573,90000.0
2005-11-15 09:45:00,11.91,11.91,11.86,11.91,146000.0,10.6484,10.6484,10.6037,10.6484,146000.0
2005-11-15 09:50:00,11.91,11.91,11.86,11.89,146800.0,10.6484,10.6484,10.6037,10.6305,146800.0
2005-11-15 09:55:00,11.89,11.9,11.88,11.89,100400.0,10.6305,10.6395,10.6216,10.6305,100400.0
2005-11-15 10:00:00,11.89,11.9,11.87,11.87,92800.0,10.6305,10.6395,10.6126,10.6126,92800.0
2005-11-15 10:05:00,11.87,11.88,11.87,11.88,70000.0,10.6126,10.6216,10.6126,10.6216,70000.0
2005-11-15 10:10:00,11.88,11.88,11.86,11.86,60800.0,10.6216,10.6216,10.6037,10.6037,60800.0
2005-11-15 10:15:00,11.86,11.87,11.83,11.84,117200.0,10.6037,10.6126,10.5769,10.5858,117200.0
2005-11-15 10:20:00,11.85,11.88,11.84,11.87,75600.0,10.5948,10.6216,10.5858,10.6126,75600.0
2005-11-15 10:25:00,11.87,11.88,11.86,11.88,32800.0,10.6126,10.6216,10.6037,10.6216,32800.0
2005-11-15 10:30:00,11.88,11.88,11.85,11.88,105600.0,10.6216,10.6216,10.5948,10.6216,105600.0
2005-11-15 10:35:00,11.88,11.88,11.86,11.87,82400.0,10.6216,10.6216,10.6037,10.6126,82400.0
2005-11-15 10:40:00,11.87,11.88,11.87,11.88,65600.0,10.6126,10.6216,10.6126,10.6216,65600.0
2005-11-15 10:45:00,11.88,11.95,11.88,11.95,122800.0,10.6216,10.6842,10.6216,10.6842,122800.0
2005-11-15 10:50:00,11.94,11.95,11.91,11.95,93200.0,10.6752,10.6842,10.6484,10.6842,93200.0
2005-11-15 10:55:00,11.95,11.95,11.93,11.94,58800.0,10.6842,10.6842,10.6663,10.6752,58800.0
2005-11-15 11:00:00,11.94,11.96,11.93,11.93,99200.0,10.6752,10.6931,10.6663,10.6663,99200.0
2005-11-15 11:05:00,11.93,11.93,11.92,11.93,122800.0,10.6663,10.6663,10.6573,10.6663,122800.0
2005-11-15 11:10:00,11.93,11.93,11.92,11.92,87600.0,10.6663,10.6663,10.6573,10.6573,87600.0
2005-11-15 11:15:00,11.92,11.93,11.9,11.91,88400.0,10.6573,10.6663,10.6395,10.6484,88400.0
2005-11-15 11:20:00,11.92,11.96,11.91,11.95,203600.0,10.6573,10.6931,10.6484,10.6842,203600.0
2005-11-15 11:25:00,11.96,11.97,11.94,11.95,110800.0,10.6931,10.702,10.6752,10.6842,110800.0
2005-11-15 11:30:00,11.95,11.95,11.94,11.95,128800.0,10.6842,10.6842,10.6752,10.6842,128800.0
2005-11-15 11:35:00,11.95,11.96,11.95,11.96,95600.0,10.6842,10.6931,10.6842,10.6931,95600.0
2005-11-15 11:40:00,11.95,11.97,11.95,11.96,157200.0,10.6842,10.702,10.6842,10.6931,157200.0
2005-11-15 11:45:00,11.96,11.99,11.96,11.98,156400.0,10.6931,10.7199,10.6931,10.711,156400.0
2005-11-15 11:50:00,11.98,11.99,11.97,11.97,63200.0,10.711,10.7199,10.702,10.702,63200.0
2005-11-15 11:55:00,11.97,11.99,11.97,11.98,81200.0,10.702,10.7199,10.702,10.711,81200.0
2005-11-15 12:00:00,11.99,11.99,11.98,11.98,63200.0,10.7199,10.7199,10.711,10.711,63200.0
2005-11-15 12:05:00,11.98,11.98,11.94,11.95,204800.0,10.711,10.711,10.6752,10.6842,204800.0
2005-11-15 12:10:00,11.95,11.96,11.94,11.95,79600.0,10.6842,10.6931,10.6752,10.6842,79600.0
2005-11-15 12:15:00,11.95,11.96,11.94,11.96,105200.0,10.6842,10.6931,10.6752,10.6931,105200.0
2005-11-15 12:20:00,11.96,11.97,11.95,11.95,71200.0,10.6931,10.702,10.6842,10.6842,71200.0
2005-11-15 12:25:00,11.95,11.96,11.95,11.95,49200.0,10.6842,10.6931,10.6842,10.6842,49200.0
2005-11-15 12:30:00,11.95,11.96,11.94,11.94,71200.0,10.6842,10.6931,10.6752,10.6752,71200.0
2005-11-15 12:35:00,11.94,11.95,11.93,11.95,146000.0,10.6752,10.6842,10.6663,10.6842,146000.0
2005-11-15 12:40:00,11.94,11.94,11.93,11.93,64000.0,10.6752,10.6752,10.6663,10.6663,64000.0
2005-11-15 12:45:00,11.93,11.94,11.91,11.93,94800.0,10.6663,10.6752,10.6484,10.6663,94800.0
2005-11-15 12:50:00,11.93,11.95,11.92,11.92,113600.0,10.6663,10.6842,10.6573,10.6573,113600.0
2005-11-15 12:55:00,11.92,11.93,11.9,11.92,104000.0,10.6573,10.6663,10.6395,10.6573,104000.0
2005-11-15 13:00:00,11.92,11.94,11.91,11.93,97200.0,10.6573,10.6752,10.6484,10.6663,97200.0
2005-11-15 13:05:00,11.93,11.93,11.92,11.92,245200.0,10.6663,10.6663,10.6573,10.6573,245200.0
2005-11-15 13:10:00,11.92,11.93,11.91,11.92,116800.0,10.6573,10.6663,10.6484,10.6573,116800.0
2005-11-15 13:15:00,11.92,11.94,11.91,11.92,130400.0,10.6573,10.6752,10.6484,10.6573,130400.0
2005-11-15 13:20:00,11.93,11.93,11.9,11.91,171200.0,10.6663,10.6663,10.6395,10.6484,171200.0
2005-11-15 13:25:00,11.92,11.94,11.91,11.92,48800.0,10.6573,10.6752,10.6484,10.6573,48800.0
2005-11-15 13:30:00,11.91,11.94,11.91,11.92,131200.0,10.6484,10.6752,10.6484,10.6573,131200.0
2005-11-15 13:35:00,11.92,11.93,11.92,11.93,159600.0,10.6573,10.6663,10.6573,10.6663,159600.0
2005-11-15 13:40:00,11.93,11.93,11.91,11.92,115200.0,10.6663,10.6663,10.6484,10.6573,115200.0
2005-11-15 13:45:00,11.92,11.94,11.92,11.94,54800.0,10.6573,10.6752,10.6573,10.6752,54800.0
2005-11-15 13:50:00,11.94,11.97,11.94,11.97,69600.0,10.6752,10.702,10.6752,10.702,69600.0
2005-11-15 13:55:00,11.97,11.97,11.96,11.96,66400.0,10.702,10.702,10.6931,10.6931,66400.0
2005-11-15 14:00:00,11.97,11.97,11.95,11.96,78800.0,10.702,10.702,10.6842,10.6931,78800.0
2005-11-15 14:05:00,11.95,11.95,11.94,11.94,42800.0,10.6842,10.6842,10.6752,10.6752,42800.0
2005-11-15 14:10:00,11.94,11.95,11.93,11.94,186000.0,10.6752,10.6842,10.6663,10.6752,186000.0
2005-11-15 14:15:00,11.94,11.96,11.93,11.94,126800.0,10.6752,10.6931,10.6663,10.6752,126800.0
2005-11-15 14:20:00,11.94,11.96,11.93,11.94,76800.0,10.6752,10.6931,10.6663,10.6752,76800.0
2005-11-15 14:25:00,11.94,11.95,11.94,11.95,105600.0,10.6752,10.6842,10.6752,10.6842,105600.0
2005-11-15 14:30:00,11.95,11.96,11.94,11.95,130400.0,10.6842,10.6931,10.6752,10.6842,130400.0
2005-11-15 14:35:00,11.95,11.96,11.94,11.95,62400.0,10.6842,10.6931,10.6752,10.6842,62400.0
2005-11-15 14:40:00,11.95,11.95,11.94,11.95,58400.0,10.6842,10.6842,10.6752,10.6842,58400.0
2005-11-15 14:45:00,11.95,11.96,11.94,11.95,67600.0,10.6842,10.6931,10.6752,10.6842,67600.0
2005-11-15 14:50:00,11.95,11.96,11.94,11.95,86800.0,10.6842,10.6931,10.6752,10.6842,86800.0
2005-11-15 14:55:00,11.95,11.95,11.92,11.92,165200.0,10.6842,10.6842,10.6573,10.6573,165200.0
2005-11-15 15:00:00,11.92,11.96,11.91,11.93,701600.0,10.6573,10.6931,10.6484,10.6663,701600.0
2005-11-15 15:05:00,11.93,11.96,11.93,11.95,210800.0,10.6663,10.6931,10.6663,10.6842,210800.0
2005-11-15 15:10:00,11.95,11.96,11.94,11.95,249600.0,10.6842,10.6931,10.6752,10.6842,249600.0
2005-11-15 15:15:00,11.95,11.95,11.94,11.95,64800.0,10.6842,10.6842,10.6752,10.6842,64800.0
2005-11-15 15:20:00,11.95,11.96,11.94,11.95,156800.0,10.6842,10.6931,10.6752,10.6842,156800.0
2005-11-15 15:25:00,11.95,11.96,11.95,11.95,83200.0,10.6842,10.6931,10.6842,10.6842,83200.0
2005-11-15 15:30:00,11.95,11.96,11.95,11.95,110000.0,10.6842,10.6931,10.6842,10.6842,110000.0
2005-11-15 15:35:00,11.95,11.95,11.91,11.92,65600.0,10.6842,10.6842,10.6484,10.6573,65600.0
2005-11-15 15:40:00,11.91,11.93,11.91,11.92,102800.0,10.6484,10.6663,10.6484,10.6573,102800.0
2005-11-15 15:45:00,11.92,11.93,11.92,11.93,123600.0,10.6573,10.6663,10.6573,10.6663,123600.0
2005-11-15 15:50:00,11.93,11.93,11.92,11.93,174400.0,10.6663,10.6663,10.6573,10.6663,174400.0
2005-11-15 15:55:00,11.93,11.94,11.92,11.93,219200.0,10.6663,10.6752,10.6573,10.6663,219200.0
2005-11-16 09:30:00,11.97,12.0,11.9,12.0,254000.0,10.702,10.7289,10.6395,10.7289,254000.0
2005-11-16 09:35:00,12.0,12.0,11.98,11.99,190800.0,10.7289,10.7289,10.711,10.7199,190800.0
2005-11-16 09:40:00,11.98,12.0,11.97,12.0,108400.0,10.711,10.7289,10.702,10.7289,108400.0
2005-11-16 09:45:00,11.99,12.09,11.99,12.04,224800.0,10.7199,10.8093,10.7199,10.7646,224800.0
2005-11-16 09:50:00,12.05,12.13,12.04,12.13,384400.0,10.7736,10.8451,10.7646,10.8451,384400.0
2005-11-16 09:55:00,12.12,12.13,12.08,12.1,320400.0,10.8362,10.8451,10.8004,10.8183,320400.0
2005-11-16 10:00:00,12.1,12.12,12.06,12.12,230800.0,10.8183,10.8362,10.7825,10.8362,230800.0
2005-11-16 10:05:00,12.12,12.13,12.11,12.12,277600.0,10.8362,10.8451,10.8272,10.8362,277600.0
2005-11-16 10:10:00,12.12,12.12,12.11,12.12,139200.0,10.8362,10.8362,10.8272,10.8362,139200.0
2005-11-16 10:15:00,12.12,12.12,12.07,12.08,220800.0,10.8362,10.8362,10.7915,10.8004,220800.0
2005-11-16 10:20:00,12.08,12.08,12.06,12.06,218800.0,10.8004,10.8004,10.7825,10.7825,218800.0
2005-11-16 10:25:00,12.07,12.08,12.05,12.06,103200.0,10.7915,10.8004,10.7736,10.7825,103200.0
2005-11-16 10:30:00,12.05,12.07,12.04,12.05,107200.0,10.7736,10.7915,10.7646,10.7736,107200.0
2005-11-16 10:35:00,12.05,12.05,12.01,12.03,85200.0,10.7736,10.7736,10.7378,10.7557,85200.0
2005-11-16 10:40:00,12.03,12.03,12.02,12.03,32400.0,10.7557,10.7557,10.7467,10.7557,32400.0
2005-11-16 10:45:00,12.03,12.06,12.03,12.04,148400.0,10.7557,10.7825,10.7557,10.7646,148400.0
2005-11-16 10:50:00,12.05,12.06,12.02,12.03,133200.0,10.7736,10.7825,10.7467,10.7557,133200.0
2005-11-16 10:55:00,12.03,12.05,12.03,12.05,289600.0,10.7557,10.7736,10.7557,10.7736,289600.0
2005-11-16 11:00:00,12.05,12.06,12.02,12.03,230000.0,10.7736,10.7825,10.7467,10.7557,230000.0
2005-11-16 11:05:00,12.03,12.05,11.9,11.93,964800.0,10.7557,10.7736,10.6395,10.6663,964800.0
2005-11-16 11:10:00,11.93,11.99,11.92,11.94,220800.0,10.6663,10.7199,10.6573,10.6752,220800.0
2005-11-16 11:15:00,11.94,11.99,11.93,11.97,156800.0,10.6752,10.7199,10.6663,10.702,156800.0
2005-11-16 11:20:00,11.97,11.98,11.89,11.89,161200.0,10.702,10.711,10.6305,10.6305,161200.0
2005-11-16 11:25:00,11.89,11.9,11.87,11.9,157200.0,10.6305,10.6395,10.6126,10.6395,157200.0
2005-11-16 11:30:00,11.9,11.9,11.88,11.89,80800.0,10.6395,10.6395,10.6216,10.6305,80800.0
2005-11-16 11:35:00,11.89,11.89,11.84,11.86,136800.0,10.6305,10.6305,10.5858,10.6037,136800.0
2005-11-16 11:40:00,11.87,11.9,11.85,11.9,89600.0,10.6126,10.6395,10.5948,10.6395,89600.0
2005-11-16 11:45:00,11.9,11.92,11.89,11.9,59200.0,10.6395,10.6573,10.6305,10.6395,59200.0
2005-11-16 11:50:00,11.9,11.91,11.88,11.88,86400.0,10.6395,10.6484,10.6216,10.6216,86400.0
2005-11-16 11:55:00,11.88,11.89,11.85,11.85,42800.0,10.6216,10.6305,10.5948,10.5948,42800.0
2005-11-16 12:00:00,11.85,11.86,11.84,11.86,61600.0,10.5948,10.6037,10.5858,10.6037,61600.0
2005-11-16 12:05:00,11.86,11.87,11.86,11.87,28800.0,10.6037,10.6126,10.6037,10.6126,28800.0
2005-11-16 12:10:00,11.87,11.88,11.86,11.87,104800.0,10.6126,10.6216,10.6037,10.6126,104800.0
2005-11-16 12:15:00,11.88,11.88,11.87,11.88,54800.0,10.6216,10.6216,10.6126,10.6216,54800.0
2005-11-16 12:20:00,11.88,11.9,11.88,11.89,52400.0,10.6216,10.6395,10.6216,10.6305,52400.0
2005-11-16 12:25:00,11.89,11.91,11.89,11.9,114400.0,10.6305,10.6484,10.6305,10.6395,114400.0
2005-11-16 12:30:00,11.9,11.9,11.88,11.88,114400.0,10.6395,10.6395,10.6216,10.6216,114400.0
2005-11-16 12:35:00,11.88,11.9,11.87,11.89,92000.0,10.6216,10.6395,10.6126,10.6305,92000.0
2005-11-16 12:40:00,11.88,11.92,11.86,11.91,132400.0,10.6216,10.6573,10.6037,10.6484,132400.0
2005-11-16 12:45:00,11.9,11.9,11.87,11.87,21600.0,10.6395,10.6395,10.6126,10.6126,21600.0
2005-11-16 12:50:00,11.87,11.87,11.86,11.86,16800.0,10.6126,10.6126,10.6037,10.6037,16800.0
2005-11-16 12:55:00,11.86,11.9,11.86,11.87,28800.0,10.6037,10.6395,10.6037,10.6126,28800.0
2005-11-16 13:00:00,11.87,11.87,11.83,11.83,52800.0,10.6126,10.6126,10.5769,10.5769,52800.0
2005-11-16 13:05:00,11.83,11.86,11.83,11.84,26400.0,10.5769,10.6037,10.5769,10.5858,26400.0
2005-11-16 13:10:00,11.83,11.86,11.82,11.82,117600.0,10.5769,10.6037,10.5679,10.5679,117600.0
2005-11-16 13:15:00,11.82,11.82,11.8,11.81,34800.0,10.5679,10.5679,10.5501,10.559,34800.0
2005-11-16 13:20:00,11.81,11.83,11.81,11.83,22000.0,10.559,10.5769,10.559,10.5769,22000.0
2005-11-16 13:25:00,11.82,11.84,11.81,11.83,29200.0,10.5679,10.5858,10.559,10.5769,29200.0
2005-11-16 13:30:00,11.82,11.84,11.81,11.81,68000.0,10.5679,10.5858,10.559,10.559,68000.0
2005-11-16 13:35:00,11.81,11.81,11.79,11.81,44800.0,10.559,10.559,10.5411,10.559,44800.0
2005-11-16 13:40:00,11.81,11.84,11.79,11.83,92400.0,10.559,10.5858,10.5411,10.5769,92400.0
2005-11-16 13:45:00,11.82,11.87,11.82,11.86,63200.0,10.5679,10.6126,10.5679,10.6037,63200.0
2005-11-16 13:50:00,11.85,11.87,11.84,11.85,31200.0,10.5948,10.6126,10.5858,10.5948,31200.0
2005-11-16 13:55:00,11.84,11.85,11.82,11.83,46400.0,10.5858,10.5948,10.5679,10.5769,46400.0
2005-11-16 14:00:00,11.83,11.83,11.8,11.8,11600.0,10.5769,10.5769,10.5501,10.5501,11600.0
2005-11-16 14:05:00,11.8,11.84,11.79,11.84,59600.0,10.5501,10.5858,10.5411,10.5858,59600.0
2005-11-16 14:10:00,11.84,11.87,11.84,11.87,77200.0,10.5858,10.6126,10.5858,10.6126,77200.0
2005-11-16 14:15:00,11.87,11.88,11.87,11.88,34000.0,10.6126,10.6216,10.6126,10.6216,34000.0
2005-11-16 14:20:00,11.87,11.89,11.87,11.87,29200.0,10.6126,10.6305,10.6126,10.6126,29200.0
2005-11-16 14:25:00,11.88,11.89,11.88,11.88,58400.0,10.6216,10.6305,10.6216,10.6216,58400.0
2005-11-16 14:30:00,11.88,11.88,11.87,11.88,42400.0,10.6216,10.6216,10.6126,10.6216,42400.0
2005-11-16 14:35:00,11.88,11.88,11.86,11.87,29600.0,10.6216,10.6216,10.6037,10.6126,29600.0
2005-11-16 14:40:00,11.87,11.89,11.86,11.86,25200.0,10.6126,10.6305,10.6037,10.6037,25200.0
2005-11-16 14:45:00,11.86,11.86,11.84,11.85,98400.0,10.6037,10.6037,10.5858,10.5948,98400.0
2005-11-16 14:50:00,11.85,11.86,11.85,11.86,15600.0,10.5948,10.6037,10.5948,10.6037,15600.0
2005-11-16 14:55:00,11.86,11.86,11.86,11.86,49200.0,10.6037,10.6037,10.6037,10.6037,49200.0
2005-11-16 15:00:00,11.86,11.86,11.85,11.85,116800.0,10.6037,10.6037,10.5948,10.5948,116800.0
2005-11-16 15:05:00,11.85,11.86,11.84,11.86,42000.0,10.5948,10.6037,10.5858,10.6037,42000.0
2005-11-16 15:10:00,11.86,11.86,11.85,11.86,19200.0,10.6037,10.6037,10.5948,10.6037,19200.0
2005-11-16 15:15:00,11.86,11.88,11.84,11.88,66000.0,10.6037,10.6216,10.5858,10.6216,66000.0
2005-11-16 15:20:00,11.88,11.9,11.87,11.88,28000.0,10.6216,10.6395,10.6126,10.6216,28000.0
2005-11-16 15:25:00,11.89,11.89,11.86,11.89,42000.0,10.6305,10.6305,10.6037,10.6305,42000.0
2005-11-16 15:30:00,11.89,11.91,11.88,11.9,93200.0,10.6305,10.6484,10.6216,10.6395,93200.0
2005-11-16 15:35:00,11.9,11.91,11.89,11.9,155200.0,10.6395,10.6484,10.6305,10.6395,155200.0
2005-11-16 15:40:00,11.9,11.9,11.88,11.9,59200.0,10.6395,10.6395,10.6216,10.6395,59200.0
2005-11-16 15:45:00,11.9,11.92,11.88,11.89,92800.0,10.6395,10.6573,10.6216,10.6305,92800.0
2005-11-16 15:50:00,11.88,11.89,11.88,11.88,82800.0,10.6216,10.6305,10.6216,10.6216,82800.0
2005-11-16 15:55:00,11.88,11.92,11.88,11.9,286000.0,10.6216,10.6573,10.6216,10.6395,286000.0
2005-11-17 09:30:00,11.96,11.97,11.88,11.94,110400.0,10.6931,10.702,10.6216,10.6752,110400.0
2005-11-17 09:35:00,11.92,11.94,11.92,11.94,40400.0,10.6573,10.6752,10.6573,10.6752,40400.0
2005-11-17 09:40:00,11.93,11.95,11.92,11.94,49200.0,10.6663,10.6842,10.6573,10.6752,49200.0
2005-11-17 09:45:00,11.93,11.95,11.92,11.94,60400.0,10.6663,10.6842,10.6573,10.6752,60400.0
2005-11-17 09:50:00,11.92,11.99,11.92,11.99,60400.0,10.6573,10.7199,10.6573,10.7199,60400.0
2005-11-17 09:55:00,11.97,11.99,11.97,11.99,44800.0,10.702,10.7199,10.702,10.7199,44800.0
2005-11-17 10:00:00,11.98,12.0,11.97,11.98,95600.0,10.711,10.7289,10.702,10.711,95600.0
2005-11-17 10:05:00,11.98,12.0,11.98,12.0,173600.0,10.711,10.7289,10.711,10.7289,173600.0
2005-11-17 10:10:00,11.99,11.99,11.96,11.97,38400.0,10.7199,10.7199,10.6931,10.702,38400.0
2005-11-17 10:15:00,11.96,12.0,11.96,11.99,97600.0,10.6931,10.7289,10.6931,10.7199,97600.0
2005-11-17 10:20:00,11.99,12.0,11.97,11.99,173200.0,10.7199,10.7289,10.702,10.7199,173200.0
2005-11-17 10:25:00,11.98,12.0,11.97,11.99,71600.0,10.711,10.7289,10.702,10.7199,71600.0
2005-11-17 10:30:00,11.98,12.0,11.96,11.97,114800.0,10.711,10.7289,10.6931,10.702,114800.0
2005-11-17 10:35:00,11.97,11.99,11.96,11.97,49600.0,10.702,10.7199,10.6931,10.702,49600.0
2005-11-17 10:40:00,11.97,11.99,11.95,11.97,74800.0,10.702,10.7199,10.6842,10.702,74800.0
2005-11-17 10:45:00,11.97,11.97,11.96,11.97,27600.0,10.702,10.702,10.6931,10.702,27600.0
2005-11-17 10:50:00,11.97,11.99,11.96,11.98,94000.0,10.702,10.7199,10.6931,10.711,94000.0
2005-11-17 10:55:00,12.0,12.01,11.99,12.0,58800.0,10.7289,10.7378,10.7199,10.7289,58800.0
2005-11-17 11:00:00,12.01,12.04,12.0,12.02,191600.0,10.7378,10.7646,10.7289,10.7467,191600.0
2005-11-17 11:05:00,12.02,12.03,11.97,11.98,98400.0,10.7467,10.7557,10.702,10.711,98400.0
2005-11-17 11:10:00,11.98,12.01,11.98,12.01,81600.0,10.711,10.7378,10.711,10.7378,81600.0
2005-11-17 11:15:00,12.0,12.01,11.99,12.0,29200.0,10.7289,10.7378,10.7199,10.7289,29200.0
2005-11-17 11:20:00,12.0,12.0,11.99,12.0,30000.0,10.7289,10.7289,10.7199,10.7289,30000.0
2005-11-17 11:25:00,12.0,12.0,11.99,12.0,23200.0,10.7289,10.7289,10.7199,10.7289,23200.0
2005-11-17 11:30:00,11.99,12.0,11.99,11.99,20800.0,10.7199,10.7289,10.7199,10.7199,20800.0
2005-11-17 11:35:00,11.97,12.0,11.97,12.0,54400.0,10.702,10.7289,10.702,10.7289,54400.0
2005-11-17 11:40:00,12.0,12.03,12.0,12.01,46400.0,10.7289,10.7557,10.7289,10.7378,46400.0
2005-11-17 11:45:00,12.01,12.05,12.01,12.05,31200.0,10.7378,10.7736,10.7378,10.7736,31200.0
2005-11-17 11:50:00,12.05,12.06,12.03,12.03,47200.0,10.7736,10.7825,10.7557,10.7557,47200.0
2005-11-17 11:55:00,12.03,12.03,12.02,12.03,8400.0,10.7557,10.7557,10.7467,10.7557,8400.0
2005-11-17 12:00:00,12.03,12.05,12.03,12.04,40000.0,10.7557,10.7736,10.7557,10.7646,40000.0
2005-11-17 12:05:00,12.04,12.04,12.03,12.04,8800.0,10.7646,10.7646,10.7557,10.7646,8800.0
2005-11-17 12:10:00,12.04,12.04,12.04,12.04,34800.0,10.7646,10.7646,10.7646,10.7646,34800.0
2005-11-17 12:15:00,12.04,12.05,12.03,12.04,19600.0,10.7646,10.7736,10.7557,10.7646,19600.0
2005-11-17 12:20:00,12.04,12.05,12.04,12.04,22800.0,10.7646,10.7736,10.7646,10.7646,22800.0
2005-11-17 12:25:00,12.04,12.05,12.03,12.04,120800.0,10.7646,10.7736,10.7557,10.7646,120800.0
2005-11-17 12:30:00,12.04,12.04,12.03,12.04,38000.0,10.7646,10.7646,10.7557,10.7646,38000.0
2005-11-17 12:35:00,12.04,12.04,12.04,12.04,18400.0,10.7646,10.7646,10.7646,10.7646,18400.0
2005-11-17 12:40:00,12.04,12.04,12.03,12.04,43600.0,10.7646,10.7646,10.7557,10.7646,43600.0
2005-11-17 12:45:00,12.04,12.04,12.03,12.03,27200.0,10.7646,10.7646,10.7557,10.7557,27200.0
2005-11-17 12:50:00,12.03,12.04,12.03,12.04,35200.0,10.7557,10.7646,10.7557,10.7646,35200.0
2005-11-17 12:55:00,12.04,12.04,12.02,12.02,20800.0,10.7646,10.7646,10.7467,10.7467,20800.0
2005-11-17 13:00:00,12.02,12.03,12.01,12.01,16800.0,10.7467,10.7557,10.7378,10.7378,16800.0
2005-11-17 13:05:00,12.01,12.01,11.99,11.99,32800.0,10.7378,10.7378,10.7199,10.7199,32800.0
2005-11-17 13:10:00,12.0,12.0,11.99,11.99,36000.0,10.7289,10.7289,10.7199,10.7199,36000.0
2005-11-17 13:15:00,11.99,12.0,11.99,12.0,24400.0,10.7199,10.7289,10.7199,10.7289,24400.0
2005-11-17 13:20:00,12.01,12.01,11.99,12.0,39200.0,10.7378,10.7378,10.7199,10.7289,39200.0
2005-11-17 13:25:00,12.0,12.01,12.0,12.01,43600.0,10.7289,10.7378,10.7289,10.7378,43600.0
2005-11-17 13:30:00,12.01,12.01,12.01,12.01,33200.0,10.7378,10.7378,10.7378,10.7378,33200.0
2005-11-17 13:35:00,12.02,12.04,12.01,12.04,68800.0,10.7467,10.7646,10.7378,10.7646,68800.0
2005-11-17 13:40:00,12.04,12.04,12.03,12.04,16800.0,10.7646,10.7646,10.7557,10.7646,16800.0
2005-11-17 13:45:00,12.04,12.04,12.04,12.04,49200.0,10.7646,10.7646,10.7646,10.7646,49200.0
2005-11-17 13:50:00,12.04,12.06,12.04,12.05,62400.0,10.7646,10.7825,10.7646,10.7736,62400.0
2005-11-17 13:55:00,12.06,12.1,12.05,12.08,162800.0,10.7825,10.8183,10.7736,10.8004,162800.0
2005-11-17 14:00:00,12.08,12.09,12.07,12.08,76400.0,10.8004,10.8093,10.7915,10.8004,76400.0
2005-11-17 14:05:00,12.08,12.08,12.06,12.06,30400.0,10.8004,10.8004,10.7825,10.7825,30400.0
2005-11-17 14:10:00,12.08,12.08,12.07,12.07,49600.0,10.8004,10.8004,10.7915,10.7915,49600.0
2005-11-17 14:15:00,12.08,12.09,12.07,12.08,130400.0,10.8004,10.8093,10.7915,10.8004,130400.0
2005-11-17 14:20:00,12.08,12.11,12.06,12.08,57600.0,10.8004,10.8272,10.7825,10.8004,57600.0
2005-11-17 14:25:00,12.08,12.08,12.07,12.07,74000.0,10.8004,10.8004,10.7915,10.7915,74000.0
2005-11-17 14:30:00,12.06,12.07,12.05,12.06,50000.0,10.7825,10.7915,10.7736,10.7825,50000.0
2005-11-17 14:35:00,12.06,12.07,12.05,12.05,88800.0,10.7825,10.7915,10.7736,10.7736,88800.0
2005-11-17 14:40:00,12.06,12.06,12.03,12.04,34400.0,10.7825,10.7825,10.7557,10.7646,34400.0
2005-11-17 14:45:00,12.04,12.04,12.03,12.04,14000.0,10.7646,10.7646,10.7557,10.7646,14000.0
2005-11-17 14:50:00,12.04,12.04,12.02,12.03,19200.0,10.7646,10.7646,10.7467,10.7557,19200.0
2005-11-17 14:55:00,12.03,12.04,12.02,12.02,39200.0,10.7557,10.7646,10.7467,10.7467,39200.0
2005-11-17 15:00:00,12.03,12.04,12.03,12.04,29600.0,10.7557,10.7646,10.7557,10.7646,29600.0
2005-11-17 15:05:00,12.04,12.04,12.02,12.03,48400.0,10.7646,10.7646,10.7467,10.7557,48400.0
2005-11-17 15:10:00,12.04,12.05,12.03,12.04,42800.0,10.7646,10.7736,10.7557,10.7646,42800.0
2005-11-17 15:15:00,12.04,12.08,12.04,12.08,92800.0,10.7646,10.8004,10.7646,10.8004,92800.0
2005-11-17 15:20:00,12.08,12.11,12.07,12.09,54400.0,10.8004,10.8272,10.7915,10.8093,54400.0
2005-11-17 15:25:00,12.09,12.1,12.07,12.08,163200.0,10.8093,10.8183,10.7915,10.8004,163200.0
2005-11-17 15:30:00,12.08,12.09,12.06,12.06,468000.0,10.8004,10.8093,10.7825,10.7825,468000.0
2005-11-17 15:35:00,12.06,12.08,12.06,12.08,85600.0,10.7825,10.8004,10.7825,10.8004,85600.0
2005-11-17 15:40:00,12.08,12.09,12.07,12.09,238000.0,10.8004,10.8093,10.7915,10.8093,238000.0
2005-11-17 15:45:00,12.09,12.12,12.08,12.11,224800.0,10.8093,10.8362,10.8004,10.8272,224800.0
2005-11-17 15:50:00,12.12,12.12,12.1,12.1,163200.0,10.8362,10.8362,10.8183,10.8183,163200.0
2005-11-17 15:55:00,12.1,12.13,12.09,12.12,389600.0,10.8183,10.8451,10.8093,10.8362,389600.0
2005-11-18 09:30:00,12.23,12.24,12.11,12.13,1232400.0,10.9345,10.9434,10.8272,10.8451,1232400.0
2005-11-18 09:35:00,12.13,12.15,12.1,12.13,86400.0,10.8451,10.863,10.8183,10.8451,86400.0
2005-11-18 09:40:00,12.13,12.13,12.1,12.11,50000.0,10.8451,10.8451,10.8183,10.8272,50000.0
2005-11-18 09:45:00,12.1,12.13,12.08,12.12,41200.0,10.8183,10.8451,10.8004,10.8362,41200.0
2005-11-18 09:50:00,12.12,12.15,12.11,12.13,82400.0,10.8362,10.863,10.8272,10.8451,82400.0
2005-11-18 09:55:00,12.13,12.17,12.11,12.11,112000.0,10.8451,10.8809,10.8272,10.8272,112000.0
2005-11-18 10:00:00,12.12,12.15,12.11,12.15,30800.0,10.8362,10.863,10.8272,10.863,30800.0
2005-11-18 10:05:00,12.14,12.18,12.12,12.17,108800.0,10.854,10.8898,10.8362,10.8809,108800.0
2005-11-18 10:10:00,12.17,12.18,12.16,12.17,64800.0,10.8809,10.8898,10.8719,10.8809,64800.0
2005-11-18 10:15:00,12.17,12.18,12.16,12.17,64800.0,10.8809,10.8898,10.8719,10.8809,64800.0
2005-11-18 10:20:00,12.16,12.17,12.13,12.13,70800.0,10.8719,10.8809,10.8451,10.8451,70800.0
2005-11-18 10:25:00,12.13,12.15,12.11,12.12,24800.0,10.8451,10.863,10.8272,10.8362,24800.0
2005-11-18 10:30:00,12.13,12.13,12.07,12.08,106400.0,10.8451,10.8451,10.7915,10.8004,106400.0
2005-11-18 10:35:00,12.08,12.12,12.03,12.04,167600.0,10.8004,10.8362,10.7557,10.7646,167600.0
2005-11-18 10:40:00,12.03,12.04,12.01,12.03,67200.0,10.7557,10.7646,10.7378,10.7557,67200.0
2005-11-18 10:45:00,12.03,12.04,12.03,12.04,42400.0,10.7557,10.7646,10.7557,10.7646,42400.0
2005-11-18 10:50:00,12.03,12.08,12.03,12.08,49600.0,10.7557,10.8004,10.7557,10.8004,49600.0
2005-11-18 10:55:00,12.08,12.11,12.08,12.1,45200.0,10.8004,10.8272,10.8004,10.8183,45200.0
2005-11-18 11:00:00,12.1,12.11,12.06,12.06,85600.0,10.8183,10.8272,10.7825,10.7825,85600.0
2005-11-18 11:05:00,12.06,12.11,12.06,12.07,46400.0,10.7825,10.8272,10.7825,10.7915,46400.0
2005-11-18 11:10:00,12.09,12.12,12.08,12.09,91600.0,10.8093,10.8362,10.8004,10.8093,91600.0
2005-11-18 11:15:00,12.09,12.14,12.09,12.11,113200.0,10.8093,10.854,10.8093,10.8272,113200.0
2005-11-18 11:20:00,12.11,12.11,12.07,12.08,46800.0,10.8272,10.8272,10.7915,10.8004,46800.0
2005-11-18 11:25:00,12.08,12.08,12.03,12.06,11600.0,10.8004,10.8004,10.7557,10.7825,11600.0
2005-11-18 11:30:00,12.06,12.08,12.05,12.06,43200.0,10.7825,10.8004,10.7736,10.7825,43200.0
2005-11-18 11:35:00,12.05,12.08,12.05,12.07,18800.0,10.7736,10.8004,10.7736,10.7915,18800.0
2005-11-18 11:40:00,12.08,12.12,12.07,12.11,30400.0,10.8004,10.8362,10.7915,10.8272,30400.0
2005-11-18 11:45:00,12.11,12.11,12.1,12.11,11600.0,10.8272,10.8272,10.8183,10.8272,11600.0
2005-11-18 11:50:00,12.11,12.13,12.1,12.1,62000.0,10.8272,10.8451,10.8183,10.8183,62000.0
2005-11-18 11:55:00,12.1,12.1,12.07,12.07,28400.0,10.8183,10.8183,10.7915,10.7915,28400.0
2005-11-18 12:00:00,12.07,12.09,12.07,12.08,74000.0,10.7915,10.8093,10.7915,10.8004,74000.0
2005-11-18 12:05:00,12.08,12.1,12.06,12.08,61600.0,10.8004,10.8183,10.7825,10.8004,61600.0
2005-11-18 12:10:00,12.06,12.1,12.05,12.06,106000.0,10.7825,10.8183,10.7736,10.7825,106000.0
2005-11-18 12:15:00,12.05,12.06,12.03,12.04,64800.0,10.7736,10.7825,10.7557,10.7646,64800.0
2005-11-18 12:20:00,12.04,12.04,12.03,12.03,51200.0,10.7646,10.7646,10.7557,10.7557,51200.0
2005-11-18 12:25:00,12.03,12.06,12.03,12.04,89200.0,10.7557,10.7825,10.7557,10.7646,89200.0
2005-11-18 12:30:00,12.04,12.06,12.04,12.05,42000.0,10.7646,10.7825,10.7646,10.7736,42000.0
2005-11-18 12:35:00,12.05,12.05,12.03,12.03,10400.0,10.7736,10.7736,10.7557,10.7557,10400.0
2005-11-18 12:40:00,12.03,12.06,12.03,12.06,23200.0,10.7557,10.7825,10.7557,10.7825,23200.0
2005-11-18 12:45:00,12.06,12.09,12.06,12.08,11600.0,10.7825,10.8093,10.7825,10.8004,11600.0
2005-11-18 12:50:00,12.09,12.1,12.09,12.1,25200.0,10.8093,10.8183,10.8093,10.8183,25200.0
2005-11-18 12:55:00,12.1,12.1,12.08,12.08,18800.0,10.8183,10.8183,10.8004,10.8004,18800.0
2005-11-18 13:00:00,12.09,12.1,12.08,12.09,21600.0,10.8093,10.8183,10.8004,10.8093,21600.0
2005-11-18 13:05:00,12.09,12.1,12.08,12.08,23600.0,10.8093,10.8183,10.8004,10.8004,23600.0
2005-11-18 13:10:00,12.08,12.08,12.06,12.06,22400.0,10.8004,10.8004,10.7825,10.7825,22400.0
2005-11-18 13:15:00,12.06,12.06,12.05,12.06,18800.0,10.7825,10.7825,10.7736,10.7825,18800.0
2005-11-18 13:20:00,12.06,12.06,12.05,12.05,7600.0,10.7825,10.7825,10.7736,10.7736,7600.0
2005-11-18 13:25:00,12.05,12.06,12.04,12.06,16800.0,10.7736,10.7825,10.7646,10.7825,16800.0
2005-11-18 13:30:00,12.06,12.06,12.06,12.06,22000.0,10.7825,10.7825,10.7825,10.7825,22000.0
2005-11-18 13:35:00,12.05,12.06,12.05,12.06,64800.0,10.7736,10.7825,10.7736,10.7825,64800.0
2005-11-18 13:40:00,12.06,12.06,12.06,12.06,53600.0,10.7825,10.7825,10.7825,10.7825,53600.0
2005-11-18 13:45:00,12.06,12.06,12.05,12.06,9200.0,10.7825,10.7825,10.7736,10.7825,9200.0
2005-11-18 13:50:00,12.06,12.06,12.05,12.05,9200.0,10.7825,10.7825,10.7736,10.7736,9200.0
2005-11-18 13:55:00,12.05,12.06,12.05,12.05,14400.0,10.7736,10.7825,10.7736,10.7736,14400.0
2005-11-18 14:00:00,12.05,12.05,12.05,12.05,10000.0,10.7736,10.7736,10.7736,10.7736,10000.0
2005-11-18 14:05:00,12.05,12.06,12.05,12.05,23200.0,10.7736,10.7825,10.7736,10.7736,23200.0
2005-11-18 14:10:00,12.05,12.05,12.05,12.05,36000.0,10.7736,10.7736,10.7736,10.7736,36000.0
2005-11-18 14:15:00,12.05,12.05,12.05,12.05,5600.0,10.7736,10.7736,10.7736,10.7736,5600.0
2005-11-18 14:20:00,12.05,12.06,12.05,12.05,16000.0,10.7736,10.7825,10.7736,10.7736,16000.0
2005-11-18 14:25:00,12.05,12.05,11.99,12.03,102800.0,10.7736,10.7736,10.7199,10.7557,102800.0
2005-11-18 14:30:00,12.01,12.02,12.01,12.02,48000.0,10.7378,10.7467,10.7378,10.7467,48000.0
2005-11-18 14:35:00,12.03,12.06,12.03,12.04,68400.0,10.7557,10.7825,10.7557,10.7646,68400.0
2005-11-18 14:40:00,12.04,12.06,12.04,12.06,38800.0,10.7646,10.7825,10.7646,10.7825,38800.0
2005-11-18 14:45:00,12.06,12.06,12.02,12.03,64000.0,10.7825,10.7825,10.7467,10.7557,64000.0
2005-11-18 14:50:00,12.03,12.05,12.02,12.05,29200.0,10.7557,10.7736,10.7467,10.7736,29200.0
2005-11-18 14:55:00,12.05,12.05,12.04,12.04,20800.0,10.7736,10.7736,10.7646,10.7646,20800.0
2005-11-18 15:00:00,12.04,12.04,12.03,12.04,10000.0,10.7646,10.7646,10.7557,10.7646,10000.0
2005-11-18 15:05:00,12.04,12.05,12.03,12.05,17600.0,10.7646,10.7736,10.7557,10.7736,17600.0
2005-11-18 15:10:00,12.05,12.07,12.05,12.06,26000.0,10.7736,10.7915,10.7736,10.7825,26000.0
2005-11-18 15:15:00,12.06,12.07,12.06,12.06,12000.0,10.7825,10.7915,10.7825,10.7825,12000.0
2005-11-18 15:20:00,12.06,12.07,12.06,12.06,48000.0,10.7825,10.7915,10.7825,10.7825,48000.0
2005-11-18 15:25:00,12.06,12.07,12.05,12.07,26800.0,10.7825,10.7915,10.7736,10.7915,26800.0
2005-11-18 15:30:00,12.08,12.08,12.06,12.08,27200.0,10.8004,10.8004,10.7825,10.8004,27200.0
2005-11-18 15:35:00,12.08,12.08,12.07,12.07,18800.0,10.8004,10.8004,10.7915,10.7915,18800.0
2005-11-18 15:40:00,12.07,12.11,12.07,12.1,44400.0,10.7915,10.8272,10.7915,10.8183,44400.0
2005-11-18 15:45:00,12.11,12.11,12.07,12.08,51600.0,10.8272,10.8272,10.7915,10.8004,51600.0
2005-11-18 15:50:00,12.06,12.09,12.06,12.08,42400.0,10.7825,10.8093,10.7825,10.8004,42400.0
2005-11-18 15:55:00,12.08,12.11,12.08,12.09,290000.0,10.8004,10.8272,10.8004,10.8093,290000.0
2005-11-21 09:30:00,12.13,12.15,12.03,12.09,175600.0,10.8451,10.863,10.7557,10.8093,175600.0
2005-11-21 09:35:00,12.08,12.08,12.05,12.06,43600.0,10.8004,10.8004,10.7736,10.7825,43600.0
2005-11-21 09:40:00,12.06,12.13,12.04,12.05,55200.0,10.7825,10.8451,10.7646,10.7736,55200.0
2005-11-21 09:45:00,12.05,12.05,11.93,11.96,74400.0,10.7736,10.7736,10.6663,10.6931,74400.0
2005-11-21 09:50:00,11.96,12.04,11.94,11.96,126000.0,10.6931,10.7646,10.6752,10.6931,126000.0
2005-11-21 09:55:00,11.97,12.0,11.94,11.99,27200.0,10.702,10.7289,10.6752,10.7199,27200.0
2005-11-21 10:00:00,11.99,12.07,11.99,12.06,57200.0,10.7199,10.7915,10.7199,10.7825,57200.0
2005-11-21 10:05:00,12.06,12.13,12.06,12.13,38000.0,10.7825,10.8451,10.7825,10.8451,38000.0
2005-11-21 10:10:00,12.12,12.15,12.11,12.12,43600.0,10.8362,10.863,10.8272,10.8362,43600.0
2005-11-21 10:15:00,12.12,12.15,12.12,12.13,22400.0,10.8362,10.863,10.8362,10.8451,22400.0
2005-11-21 10:20:00,12.13,12.15,12.13,12.13,54400.0,10.8451,10.863,10.8451,10.8451,54400.0
2005-11-21 10:25:00,12.13,12.18,12.13,12.17,62800.0,10.8451,10.8898,10.8451,10.8809,62800.0
2005-11-21 10:30:00,12.17,12.18,12.15,12.17,80000.0,10.8809,10.8898,10.863,10.8809,80000.0
2005-11-21 10:35:00,12.17,12.2,12.16,12.19,58800.0,10.8809,10.9077,10.8719,10.8987,58800.0
2005-11-21 10:40:00,12.19,12.21,12.19,12.21,102800.0,10.8987,10.9166,10.8987,10.9166,102800.0
2005-11-21 10:45:00,12.21,12.21,12.2,12.2,64000.0,10.9166,10.9166,10.9077,10.9077,64000.0
2005-11-21 10:50:00,12.2,12.23,12.2,12.22,48000.0,10.9077,10.9345,10.9077,10.9256,48000.0
2005-11-21 10:55:00,12.21,12.22,12.18,12.2,45600.0,10.9166,10.9256,10.8898,10.9077,45600.0
2005-11-21 11:00:00,12.2,12.2,12.18,12.19,28000.0,10.9077,10.9077,10.8898,10.8987,28000.0
2005-11-21 11:05:00,12.18,12.18,12.15,12.15,18000.0,10.8898,10.8898,10.863,10.863,18000.0
2005-11-21 11:10:00,12.15,12.15,12.13,12.14,47600.0,10.863,10.863,10.8451,10.854,47600.0
2005-11-21 11:15:00,12.13,12.16,12.13,12.14,48400.0,10.8451,10.8719,10.8451,10.854,48400.0
2005-11-21 11:20:00,12.15,12.17,12.12,12.13,102400.0,10.863,10.8809,10.8362,10.8451,102400.0
2005-11-21 11:25:00,12.13,12.13,12.1,12.1,18800.0,10.8451,10.8451,10.8183,10.8183,18800.0
2005-11-21 11:30:00,12.1,12.12,12.07,12.08,54400.0,10.8183,10.8362,10.7915,10.8004,54400.0
2005-11-21 11:35:00,12.08,12.08,12.04,12.05,78000.0,10.8004,10.8004,10.7646,10.7736,78000.0
2005-11-21 11:40:00,12.08,12.14,12.06,12.13,71200.0,10.8004,10.854,10.7825,10.8451,71200.0
2005-11-21 11:45:00,12.13,12.15,12.11,12.12,76400.0,10.8451,10.863,10.8272,10.8362,76400.0
2005-11-21 11:50:00,12.11,12.14,12.09,12.13,53200.0,10.8272,10.854,10.8093,10.8451,53200.0
2005-11-21 11:55:00,12.13,12.13,12.11,12.11,14400.0,10.8451,10.8451,10.8272,10.8272,14400.0
2005-11-21 12:00:00,12.1,12.11,12.1,12.11,6000.0,10.8183,10.8272,10.8183,10.8272,6000.0
2005-11-21 12:05:00,12.12,12.13,12.12,12.12,26000.0,10.8362,10.8451,10.8362,10.8362,26000.0
2005-11-21 12:10:00,12.12,12.13,12.12,12.13,10000.0,10.8362,10.8451,10.8362,10.8451,10000.0
2005-11-21 12:15:00,12.13,12.14,12.13,12.14,29200.0,10.8451,10.854,10.8451,10.854,29200.0
2005-11-21 12:20:00,12.13,12.15,12.13,12.14,13600.0,10.8451,10.863,10.8451,10.854,13600.0
2005-11-21 12:25:00,12.15,12.15,12.14,12.15,6400.0,10.863,10.863,10.854,10.863,6400.0
2005-11-21 12:30:00,12.13,12.15,12.13,12.15,6800.0,10.8451,10.863,10.8451,10.863,6800.0
2005-11-21 12:35:00,12.15,12.18,12.15,12.18,27600.0,10.863,10.8898,10.863,10.8898,27600.0
2005-11-21 12:40:00,12.17,12.19,12.17,12.18,24000.0,10.8809,10.8987,10.8809,10.8898,24000.0
2005-11-21 12:45:00,12.19,12.2,12.17,12.18,14400.0,10.8987,10.9077,10.8809,10.8898,14400.0
2005-11-21 12:50:00,12.17,12.18,12.17,12.17,10400.0,10.8809,10.8898,10.8809,10.8809,10400.0
2005-11-21 12:55:00,12.17,12.19,12.17,12.18,10000.0,10.8809,10.8987,10.8809,10.8898,10000.0
2005-11-21 13:00:00,12.19,12.19,12.17,12.18,30400.0,10.8987,10.8987,10.8809,10.8898,30400.0
2005-11-21 13:05:00,12.17,12.18,12.13,12.13,22000.0,10.8809,10.8898,10.8451,10.8451,22000.0
2005-11-21 13:10:00,12.13,12.13,12.13,12.13,6400.0,10.8451,10.8451,10.8451,10.8451,6400.0
2005-11-21 13:15:00,12.14,12.14,12.12,12.12,21600.0,10.854,10.854,10.8362,10.8362,21600.0
2005-11-21 13:20:00,12.12,12.13,12.1,12.11,10000.0,10.8362,10.8451,10.8183,10.8272,10000.0
2005-11-21 13:25:00,12.11,12.13,12.11,12.13,38000.0,10.8272,10.8451,10.8272,10.8451,38000.0
2005-11-21 13:30:00,12.13,12.13,12.12,12.12,28800.0,10.8451,10.8451,10.8362,10.8362,28800.0
2005-11-21 13:35:00,12.12,12.15,12.12,12.15,35600.0,10.8362,10.863,10.8362,10.863,35600.0
2005-11-21 13:40:00,12.15,12.17,12.14,12.15,20400.0,10.863,10.8809,10.854,10.863,20400.0
2005-11-21 13:45:00,12.14,12.15,12.14,12.14,10000.0,10.854,10.863,10.854,10.854,10000.0
2005-11-21 13:50:00,12.14,12.19,12.14,12.17,39600.0,10.854,10.8987,10.854,10.8809,39600.0
2005-11-21 13:55:00,12.18,12.2,12.18,12.18,33600.0,10.8898,10.9077,10.8898,10.8898,33600.0
2005-11-21 14:00:00,12.18,12.19,12.18,12.19,11200.0,10.8898,10.8987,10.8898,10.8987,11200.0
2005-11-21 14:05:00,12.19,12.19,12.16,12.16,12400.0,10.8987,10.8987,10.8719,10.8719,12400.0
2005-11-21 14:10:00,12.15,12.18,12.15,12.15,20000.0,10.863,10.8898,10.863,10.863,20000.0
2005-11-21 14:15:00,12.15,12.16,12.14,12.15,47600.0,10.863,10.8719,10.854,10.863,47600.0
2005-11-21 14:20:00,12.15,12.17,12.15,12.15,28000.0,10.863,10.8809,10.863,10.863,28000.0
2005-11-21 14:25:00,12.15,12.17,12.15,12.16,18800.0,10.863,10.8809,10.863,10.8719,18800.0
2005-11-21 14:30:00,12.17,12.19,12.15,12.15,28400.0,10.8809,10.8987,10.863,10.863,28400.0
2005-11-21 14:35:00,12.15,12.15,12.12,12.12,51200.0,10.863,10.863,10.8362,10.8362,51200.0
2005-11-21 14:40:00,12.12,12.13,12.12,12.13,27600.0,10.8362,10.8451,10.8362,10.8451,27600.0
2005-11-21 14:45:00,12.13,12.14,12.13,12.14,44000.0,10.8451,10.854,10.8451,10.854,44000.0
2005-11-21 14:50:00,12.13,12.14,12.11,12.12,42000.0,10.8451,10.854,10.8272,10.8362,42000.0
2005-11-21 14:55:00,12.12,12.13,12.12,12.12,22800.0,10.8362,10.8451,10.8362,10.8362,22800.0
2005-11-21 15:00:00,12.12,12.12,12.09,12.1,143600.0,10.8362,10.8362,10.8093,10.8183,143600.0
2005-11-21 15:05:00,12.1,12.11,12.1,12.11,104000.0,10.8183,10.8272,10.8183,10.8272,104000.0
2005-11-21 15:10:00,12.1,12.13,12.09,12.09,64800.0,10.8183,10.8451,10.8093,10.8093,64800.0
2005-11-21 15:15:00,12.09,12.09,12.08,12.08,36800.0,10.8093,10.8093,10.8004,10.8004,36800.0
2005-11-21 15:20:00,12.08,12.11,12.07,12.1,44000.0,10.8004,10.8272,10.7915,10.8183,44000.0
2005-11-21 15:25:00,12.11,12.11,12.09,12.1,40000.0,10.8272,10.8272,10.8093,10.8183,40000.0
2005-11-21 15:30:00,12.1,12.12,12.09,12.1,71600.0,10.8183,10.8362,10.8093,10.8183,71600.0
2005-11-21 15:35:00,12.1,12.13,12.1,12.13,104400.0,10.8183,10.8451,10.8183,10.8451,104400.0
2005-11-21 15:40:00,12.13,12.15,12.12,12.13,103600.0,10.8451,10.863,10.8362,10.8451,103600.0
2005-11-21 15:45:00,12.13,12.13,12.1,12.12,70800.0,10.8451,10.8451,10.8183,10.8362,70800.0
2005-11-21 15:50:00,12.12,12.13,12.12,12.12,53600.0,10.8362,10.8451,10.8362,10.8362,53600.0
2005-11-21 15:55:00,12.13,12.13,12.12,12.13,120400.0,10.8451,10.8451,10.8362,10.8451,120400.0
2005-11-22 09:30:00,12.07,12.13,12.07,12.12,112000.0,10.7915,10.8451,10.7915,10.8362,112000.0
2005-11-22 09:35:00,12.12,12.12,12.08,12.09,29600.0,10.8362,10.8362,10.8004,10.8093,29600.0
2005-11-22 09:40:00,12.08,12.11,12.08,12.11,58800.0,10.8004,10.8272,10.8004,10.8272,58800.0
2005-11-22 09:45:00,12.12,12.13,12.09,12.11,74400.0,10.8362,10.8451,10.8093,10.8272,74400.0
2005-11-22 09:50:00,12.1,12.12,12.06,12.08,36800.0,10.8183,10.8362,10.7825,10.8004,36800.0
2005-11-22 09:55:00,12.08,12.08,12.03,12.04,14000.0,10.8004,10.8004,10.7557,10.7646,14000.0
2005-11-22 10:00:00,12.04,12.08,12.02,12.07,34800.0,10.7646,10.8004,10.7467,10.7915,34800.0
2005-11-22 10:05:00,12.07,12.09,12.06,12.07,53200.0,10.7915,10.8093,10.7825,10.7915,53200.0
2005-11-22 10:10:00,12.08,12.08,12.06,12.07,34800.0,10.8004,10.8004,10.7825,10.7915,34800.0
2005-11-22 10:15:00,12.08,12.1,12.07,12.1,53600.0,10.8004,10.8183,10.7915,10.8183,53600.0
2005-11-22 10:20:00,12.1,12.12,12.1,12.1,57600.0,10.8183,10.8362,10.8183,10.8183,57600.0
2005-11-22 10:25:00,12.11,12.11,12.07,12.07,19600.0,10.8272,10.8272,10.7915,10.7915,19600.0
2005-11-22 10:30:00,12.08,12.1,12.07,12.09,88400.0,10.8004,10.8183,10.7915,10.8093,88400.0
2005-11-22 10:35:00,12.1,12.1,12.08,12.08,41600.0,10.8183,10.8183,10.8004,10.8004,41600.0
2005-11-22 10:40:00,12.08,12.09,12.04,12.07,74800.0,10.8004,10.8093,10.7646,10.7915,74800.0
2005-11-22 10:45:00,12.07,12.08,12.06,12.08,20800.0,10.7915,10.8004,10.7825,10.8004,20800.0
2005-11-22 10:50:00,12.07,12.1,12.07,12.07,59600.0,10.7915,10.8183,10.7915,10.7915,59600.0
2005-11-22 10:55:00,12.07,12.07,12.06,12.06,6800.0,10.7915,10.7915,10.7825,10.7825,6800.0
2005-11-22 11:00:00,12.06,12.1,12.04,12.05,134400.0,10.7825,10.8183,10.7646,10.7736,134400.0
2005-11-22 11:05:00,12.05,12.09,12.05,12.09,60000.0,10.7736,10.8093,10.7736,10.8093,60000.0
2005-11-22 11:10:00,12.08,12.09,12.05,12.06,111600.0,10.8004,10.8093,10.7736,10.7825,111600.0
2005-11-22 11:15:00,12.06,12.08,12.06,12.06,11200.0,10.7825,10.8004,10.7825,10.7825,11200.0
2005-11-22 11:20:00,12.06,12.07,12.05,12.05,37200.0,10.7825,10.7915,10.7736,10.7736,37200.0
2005-11-22 11:25:00,12.05,12.05,12.04,12.05,26800.0,10.7736,10.7736,10.7646,10.7736,26800.0
2005-11-22 11:30:00,12.04,12.08,12.04,12.06,73600.0,10.7646,10.8004,10.7646,10.7825,73600.0
2005-11-22 11:35:00,12.06,12.06,12.05,12.06,46400.0,10.7825,10.7825,10.7736,10.7825,46400.0
2005-11-22 11:40:00,12.06,12.06,12.03,12.04,49200.0,10.7825,10.7825,10.7557,10.7646,49200.0
2005-11-22 11:45:00,12.03,12.03,12.0,12.01,32800.0,10.7557,10.7557,10.7289,10.7378,32800.0
2005-11-22 11:50:00,12.01,12.02,12.0,12.02,25600.0,10.7378,10.7467,10.7289,10.7467,25600.0
2005-11-22 11:55:00,12.02,12.03,12.01,12.01,26800.0,10.7467,10.7557,10.7378,10.7378,26800.0
2005-11-22 12:00:00,12.02,12.05,12.01,12.04,25200.0,10.7467,10.7736,10.7378,10.7646,25200.0
2005-11-22 12:05:00,12.05,12.06,12.03,12.06,29600.0,10.7736,10.7825,10.7557,10.7825,29600.0
2005-11-22 12:10:00,12.06,12.09,12.06,12.09,40400.0,10.7825,10.8093,10.7825,10.8093,40400.0
2005-11-22 12:15:00,12.09,12.1,12.09,12.09,14400.0,10.8093,10.8183,10.8093,10.8093,14400.0
2005-11-22 12:20:00,12.1,12.1,12.08,12.1,11600.0,10.8183,10.8183,10.8004,10.8183,11600.0
2005-11-22 12:25:00,12.1,12.1,12.09,12.09,21600.0,10.8183,10.8183,10.8093,10.8093,21600.0
2005-11-22 12:30:00,12.09,12.1,12.08,12.1,63600.0,10.8093,10.8183,10.8004,10.8183,63600.0
2005-11-22 12:35:00,12.1,12.12,12.1,12.12,49200.0,10.8183,10.8362,10.8183,10.8362,49200.0
2005-11-22 12:40:00,12.12,12.12,12.1,12.11,14000.0,10.8362,10.8362,10.8183,10.8272,14000.0
2005-11-22 12:45:00,12.11,12.11,12.1,12.11,48800.0,10.8272,10.8272,10.8183,10.8272,48800.0
2005-11-22 12:50:00,12.11,12.11,12.1,12.11,27600.0,10.8272,10.8272,10.8183,10.8272,27600.0
2005-11-22 12:55:00,12.1,12.1,12.09,12.09,20800.0,10.8183,10.8183,10.8093,10.8093,20800.0
2005-11-22 13:00:00,12.09,12.11,12.09,12.1,79200.0,10.8093,10.8272,10.8093,10.8183,79200.0
2005-11-22 13:05:00,12.1,12.11,12.1,12.11,15200.0,10.8183,10.8272,10.8183,10.8272,15200.0
2005-11-22 13:10:00,12.11,12.11,12.1,12.1,23200.0,10.8272,10.8272,10.8183,10.8183,23200.0
2005-11-22 13:15:00,12.11,12.11,12.08,12.09,26400.0,10.8272,10.8272,10.8004,10.8093,26400.0
2005-11-22 13:20:00,12.09,12.1,12.08,12.09,14000.0,10.8093,10.8183,10.8004,10.8093,14000.0
2005-11-22 13:25:00,12.09,12.1,12.08,12.09,18000.0,10.8093,10.8183,10.8004,10.8093,18000.0
2005-11-22 13:30:00,12.09,12.1,12.06,12.08,34000.0,10.8093,10.8183,10.7825,10.8004,34000.0
2005-11-22 13:35:00,12.07,12.09,12.07,12.08,10800.0,10.7915,10.8093,10.7915,10.8004,10800.0
2005-11-22 13:40:00,12.09,12.09,12.07,12.09,30000.0,10.8093,10.8093,10.7915,10.8093,30000.0
2005-11-22 13:45:00,12.08,12.08,12.07,12.08,20800.0,10.8004,10.8004,10.7915,10.8004,20800.0
2005-11-22 13:50:00,12.07,12.07,12.05,12.05,10800.0,10.7915,10.7915,10.7736,10.7736,10800.0
2005-11-22 13:55:00,12.05,12.06,12.05,12.06,10800.0,10.7736,10.7825,10.7736,10.7825,10800.0
2005-11-22 14:00:00,12.06,12.12,12.06,12.08,72400.0,10.7825,10.8362,10.7825,10.8004,72400.0
2005-11-22 14:05:00,12.08,12.1,12.08,12.1,100000.0,10.8004,10.8183,10.8004,10.8183,100000.0
2005-11-22 14:10:00,12.11,12.11,12.1,12.1,45200.0,10.8272,10.8272,10.8183,10.8183,45200.0
2005-11-22 14:15:00,12.1,12.1,12.08,12.09,43200.0,10.8183,10.8183,10.8004,10.8093,43200.0
2005-11-22 14:20:00,12.09,12.11,12.09,12.1,42400.0,10.8093,10.8272,10.8093,10.8183,42400.0
2005-11-22 14:25:00,12.1,12.12,12.08,12.1,135600.0,10.8183,10.8362,10.8004,10.8183,135600.0
2005-11-22 14:30:00,12.09,12.1,12.09,12.1,48000.0,10.8093,10.8183,10.8093,10.8183,48000.0
2005-11-22 14:35:00,12.1,12.11,12.1,12.11,26800.0,10.8183,10.8272,10.8183,10.8272,26800.0
2005-11-22 14:40:00,12.11,12.11,12.1,12.1,36000.0,10.8272,10.8272,10.8183,10.8183,36000.0
2005-11-22 14:45:00,12.1,12.15,12.1,12.15,50400.0,10.8183,10.863,10.8183,10.863,50400.0
2005-11-22 14:50:00,12.15,12.15,12.13,12.15,58400.0,10.863,10.863,10.8451,10.863,58400.0
2005-11-22 14:55:00,12.15,12.17,12.14,12.16,43200.0,10.863,10.8809,10.854,10.8719,43200.0
2005-11-22 15:00:00,12.17,12.17,12.15,12.16,53600.0,10.8809,10.8809,10.863,10.8719,53600.0
2005-11-22 15:05:00,12.16,12.18,12.16,12.17,43200.0,10.8719,10.8898,10.8719,10.8809,43200.0
2005-11-22 15:10:00,12.17,12.2,12.17,12.2,78000.0,10.8809,10.9077,10.8809,10.9077,78000.0
2005-11-22 15:15:00,12.2,12.2,12.18,12.19,129600.0,10.9077,10.9077,10.8898,10.8987,129600.0
2005-11-22 15:20:00,12.18,12.19,12.18,12.18,51600.0,10.8898,10.8987,10.8898,10.8898,51600.0
2005-11-22 15:25:00,12.18,12.19,12.17,12.19,37600.0,10.8898,10.8987,10.8809,10.8987,37600.0
2005-11-22 15:30:00,12.19,12.21,12.18,12.2,66400.0,10.8987,10.9166,10.8898,10.9077,66400.0
2005-11-22 15:35:00,12.2,12.21,12.2,12.2,52000.0,10.9077,10.9166,10.9077,10.9077,52000.0
2005-11-22 15:40:00,12.2,12.23,12.2,12.23,98800.0,10.9077,10.9345,10.9077,10.9345,98800.0
2005-11-22 15:45:00,12.23,12.24,12.23,12.24,74400.0,10.9345,10.9434,10.9345,10.9434,74400.0
2005-11-22 15:50:00,12.24,12.24,12.21,12.24,112800.0,10.9434,10.9434,10.9166,10.9434,112800.0
2005-11-22 15:55:00,12.24,12.24,12.21,12.22,170000.0,10.9434,10.9434,10.9166,10.9256,170000.0
2005-11-23 09:30:00,12.2,12.23,12.18,12.22,123600.0,10.9077,10.9345,10.8898,10.9256,123600.0
2005-11-23 09:35:00,12.22,12.22,12.22,12.22,15600.0,10.9256,10.9256,10.9256,10.9256,15600.0
2005-11-23 09:40:00,12.22,12.24,12.16,12.18,97200.0,10.9256,10.9434,10.8719,10.8898,97200.0
2005-11-23 09:45:00,12.17,12.19,12.15,12.16,24400.0,10.8809,10.8987,10.863,10.8719,24400.0
2005-11-23 09:50:00,12.15,12.19,12.15,12.18,24800.0,10.863,10.8987,10.863,10.8898,24800.0
2005-11-23 09:55:00,12.18,12.18,12.11,12.14,32000.0,10.8898,10.8898,10.8272,10.854,32000.0
2005-11-23 10:00:00,12.14,12.16,12.13,12.13,76800.0,10.854,10.8719,10.8451,10.8451,76800.0
2005-11-23 10:05:00,12.13,12.17,12.13,12.16,17600.0,10.8451,10.8809,10.8451,10.8719,17600.0
2005-11-23 10:10:00,12.17,12.18,12.12,12.12,96800.0,10.8809,10.8898,10.8362,10.8362,96800.0
2005-11-23 10:15:00,12.13,12.17,12.13,12.14,36000.0,10.8451,10.8809,10.8451,10.854,36000.0
2005-11-23 10:20:00,12.13,12.17,12.11,12.17,18000.0,10.8451,10.8809,10.8272,10.8809,18000.0
2005-11-23 10:25:00,12.16,12.16,12.12,12.14,46800.0,10.8719,10.8719,10.8362,10.854,46800.0
2005-11-23 10:30:00,12.13,12.18,12.13,12.15,64000.0,10.8451,10.8898,10.8451,10.863,64000.0
2005-11-23 10:35:00,12.15,12.15,12.14,12.15,56800.0,10.863,10.863,10.854,10.863,56800.0
2005-11-23 10:40:00,12.16,12.19,12.16,12.18,48800.0,10.8719,10.8987,10.8719,10.8898,48800.0
2005-11-23 10:45:00,12.18,12.19,12.16,12.19,34800.0,10.8898,10.8987,10.8719,10.8987,34800.0
2005-11-23 10:50:00,12.19,12.21,12.16,12.17,60800.0,10.8987,10.9166,10.8719,10.8809,60800.0
2005-11-23 10:55:00,12.17,12.18,12.16,12.18,6400.0,10.8809,10.8898,10.8719,10.8898,6400.0
2005-11-23 11:00:00,12.18,12.18,12.17,12.18,9200.0,10.8898,10.8898,10.8809,10.8898,9200.0
2005-11-23 11:05:00,12.18,12.2,12.18,12.19,52000.0,10.8898,10.9077,10.8898,10.8987,52000.0
2005-11-23 11:10:00,12.19,12.2,12.18,12.19,40000.0,10.8987,10.9077,10.8898,10.8987,40000.0
2005-11-23 11:15:00,12.19,12.21,12.18,12.19,52400.0,10.8987,10.9166,10.8898,10.8987,52400.0
2005-11-23 11:20:00,12.19,12.2,12.16,12.16,42000.0,10.8987,10.9077,10.8719,10.8719,42000.0
2005-11-23 11:25:00,12.16,12.17,12.14,12.17,31200.0,10.8719,10.8809,10.854,10.8809,31200.0
2005-11-23 11:30:00,12.17,12.18,12.16,12.17,15200.0,10.8809,10.8898,10.8719,10.8809,15200.0
2005-11-23 11:35:00,12.17,12.17,12.16,12.17,20000.0,10.8809,10.8809,10.8719,10.8809,20000.0
2005-11-23 11:40:00,12.16,12.16,12.15,12.16,14000.0,10.8719,10.8719,10.863,10.8719,14000.0
2005-11-23 11:45:00,12.16,12.16,12.15,12.16,14800.0,10.8719,10.8719,10.863,10.8719,14800.0
2005-11-23 11:50:00,12.17,12.17,12.15,12.15,7600.0,10.8809,10.8809,10.863,10.863,7600.0
2005-11-23 11:55:00,12.15,12.16,12.15,12.15,15200.0,10.863,10.8719,10.863,10.863,15200.0
2005-11-23 12:00:00,12.16,12.16,12.15,12.16,13200.0,10.8719,10.8719,10.863,10.8719,13200.0
2005-11-23 12:05:00,12.16,12.16,12.15,12.16,20400.0,10.8719,10.8719,10.863,10.8719,20400.0
2005-11-23 12:10:00,12.16,12.18,12.15,12.18,10400.0,10.8719,10.8898,10.863,10.8898,10400.0
2005-11-23 12:15:00,12.18,12.18,12.17,12.18,5600.0,10.8898,10.8898,10.8809,10.8898,5600.0
2005-11-23 12:20:00,12.19,12.2,12.18,12.19,26000.0,10.8987,10.9077,10.8898,10.8987,26000.0
2005-11-23 12:25:00,12.19,12.19,12.18,12.19,34400.0,10.8987,10.8987,10.8898,10.8987,34400.0
2005-11-23 12:30:00,12.19,12.2,12.19,12.2,59600.0,10.8987,10.9077,10.8987,10.9077,59600.0
2005-11-23 12:35:00,12.19,12.2,12.19,12.19,35600.0,10.8987,10.9077,10.8987,10.8987,35600.0
2005-11-23 12:40:00,12.19,12.19,12.19,12.19,32400.0,10.8987,10.8987,10.8987,10.8987,32400.0
2005-11-23 12:45:00,12.19,12.2,12.19,12.2,20800.0,10.8987,10.9077,10.8987,10.9077,20800.0
2005-11-23 12:50:00,12.19,12.19,12.19,12.19,10400.0,10.8987,10.8987,10.8987,10.8987,10400.0
2005-11-23 12:55:00,12.19,12.19,12.18,12.19,14000.0,10.8987,10.8987,10.8898,10.8987,14000.0
2005-11-23 13:00:00,12.18,12.19,12.18,12.19,26000.0,10.8898,10.8987,10.8898,10.8987,26000.0
2005-11-23 13:05:00,12.19,12.2,12.19,12.2,8000.0,10.8987,10.9077,10.8987,10.9077,8000.0
2005-11-23 13:10:00,12.19,12.2,12.19,12.2,4000.0,10.8987,10.9077,10.8987,10.9077,4000.0
2005-11-23 13:15:00,12.2,12.2,12.2,12.2,5200.0,10.9077,10.9077,10.9077,10.9077,5200.0
2005-11-23 13:20:00,12.2,12.2,12.19,12.19,12000.0,10.9077,10.9077,10.8987,10.8987,12000.0
2005-11-23 13:25:00,12.19,12.2,12.19,12.19,8000.0,10.8987,10.9077,10.8987,10.8987,8000.0
2005-11-23 13:30:00,12.19,12.2,12.19,12.2,15600.0,10.8987,10.9077,10.8987,10.9077,15600.0
2005-11-23 13:35:00,12.2,12.21,12.2,12.2,25200.0,10.9077,10.9166,10.9077,10.9077,25200.0
2005-11-23 13:40:00,12.2,12.2,12.2,12.2,5600.0,10.9077,10.9077,10.9077,10.9077,5600.0
2005-11-23 13:45:00,12.2,12.2,12.19,12.2,12400.0,10.9077,10.9077,10.8987,10.9077,12400.0
2005-11-23 13:50:00,12.2,12.21,12.2,12.21,11600.0,10.9077,10.9166,10.9077,10.9166,11600.0
2005-11-23 13:55:00,12.21,12.21,12.21,12.21,9200.0,10.9166,10.9166,10.9166,10.9166,9200.0
2005-11-23 14:00:00,12.21,12.21,12.21,12.21,12400.0,10.9166,10.9166,10.9166,10.9166,12400.0
2005-11-23 14:05:00,12.21,12.21,12.2,12.2,15600.0,10.9166,10.9166,10.9077,10.9077,15600.0
2005-11-23 14:10:00,12.2,12.22,12.2,12.22,24800.0,10.9077,10.9256,10.9077,10.9256,24800.0
2005-11-23 14:15:00,12.22,12.24,12.22,12.24,22000.0,10.9256,10.9434,10.9256,10.9434,22000.0
2005-11-23 14:20:00,12.24,12.25,12.24,12.25,97600.0,10.9434,10.9524,10.9434,10.9524,97600.0
2005-11-23 14:25:00,12.25,12.25,12.23,12.24,38400.0,10.9524,10.9524,10.9345,10.9434,38400.0
2005-11-23 14:30:00,12.24,12.24,12.24,12.24,14400.0,10.9434,10.9434,10.9434,10.9434,14400.0
2005-11-23 14:35:00,12.24,12.25,12.24,12.25,18000.0,10.9434,10.9524,10.9434,10.9524,18000.0
2005-11-23 14:40:00,12.24,12.24,12.21,12.21,32000.0,10.9434,10.9434,10.9166,10.9166,32000.0
2005-11-23 14:45:00,12.21,12.22,12.21,12.21,16800.0,10.9166,10.9256,10.9166,10.9166,16800.0
2005-11-23 14:50:00,12.21,12.22,12.21,12.21,28800.0,10.9166,10.9256,10.9166,10.9166,28800.0
2005-11-23 14:55:00,12.21,12.23,12.21,12.23,43200.0,10.9166,10.9345,10.9166,10.9345,43200.0
2005-11-23 15:00:00,12.22,12.22,12.19,12.21,53600.0,10.9256,10.9256,10.8987,10.9166,53600.0
2005-11-23 15:05:00,12.21,12.23,12.21,12.22,40400.0,10.9166,10.9345,10.9166,10.9256,40400.0
2005-11-23 15:10:00,12.22,12.22,12.19,12.21,62000.0,10.9256,10.9256,10.8987,10.9166,62000.0
2005-11-23 15:15:00,12.21,12.22,12.2,12.2,36800.0,10.9166,10.9256,10.9077,10.9077,36800.0
2005-11-23 15:20:00,12.21,12.22,12.2,12.22,18400.0,10.9166,10.9256,10.9077,10.9256,18400.0
2005-11-23 15:25:00,12.22,12.22,12.2,12.2,27200.0,10.9256,10.9256,10.9077,10.9077,27200.0
2005-11-23 15:30:00,12.2,12.22,12.2,12.21,27600.0,10.9077,10.9256,10.9077,10.9166,27600.0
2005-11-23 15:35:00,12.21,12.21,12.2,12.2,19200.0,10.9166,10.9166,10.9077,10.9077,19200.0
2005-11-23 15:40:00,12.2,12.22,12.2,12.21,18000.0,10.9077,10.9256,10.9077,10.9166,18000.0
2005-11-23 15:45:00,12.21,12.22,12.21,12.21,18800.0,10.9166,10.9256,10.9166,10.9166,18800.0
2005-11-23 15:50:00,12.21,12.21,12.21,12.21,35200.0,10.9166,10.9166,10.9166,10.9166,35200.0
2005-11-23 15:55:00,12.21,12.22,12.21,12.22,94000.0,10.9166,10.9256,10.9166,10.9256,94000.0
2005-11-25 09:30:00,12.24,12.25,12.22,12.24,134000.0,10.9434,10.9524,10.9256,10.9434,134000.0
2005-11-25 09:35:00,12.24,12.25,12.24,12.24,8000.0,10.9434,10.9524,10.9434,10.9434,8000.0
2005-11-25 09:40:00,12.24,12.25,12.24,12.24,14400.0,10.9434,10.9524,10.9434,10.9434,14400.0
2005-11-25 09:45:00,12.24,12.25,12.24,12.25,19600.0,10.9434,10.9524,10.9434,10.9524,19600.0
2005-11-25 09:50:00,12.25,12.25,12.24,12.25,13600.0,10.9524,10.9524,10.9434,10.9524,13600.0
2005-11-25 09:55:00,12.24,12.25,12.24,12.25,22000.0,10.9434,10.9524,10.9434,10.9524,22000.0
2005-11-25 10:00:00,12.25,12.29,12.24,12.29,112800.0,10.9524,10.9881,10.9434,10.9881,112800.0
2005-11-25 10:05:00,12.29,12.3,12.28,12.3,31200.0,10.9881,10.9971,10.9792,10.9971,31200.0
2005-11-25 10:10:00,12.29,12.31,12.29,12.3,26400.0,10.9881,11.006,10.9881,10.9971,26400.0
2005-11-25 10:15:00,12.31,12.34,12.3,12.34,85600.0,11.006,11.0329,10.9971,11.0329,85600.0
2005-11-25 10:20:00,12.34,12.34,12.28,12.33,56000.0,11.0329,11.0329,10.9792,11.0239,56000.0
2005-11-25 10:25:00,12.33,12.33,12.29,12.32,53600.0,11.0239,11.0239,10.9881,11.015,53600.0
2005-11-25 10:30:00,12.32,12.33,12.31,12.31,24000.0,11.015,11.0239,11.006,11.006,24000.0
2005-11-25 10:35:00,12.31,12.31,12.3,12.3,21200.0,11.006,11.006,10.9971,10.9971,21200.0
2005-11-25 10:40:00,12.3,12.31,12.29,12.31,9600.0,10.9971,11.006,10.9881,11.006,9600.0
2005-11-25 10:45:00,12.3,12.32,12.3,12.32,11600.0,10.9971,11.015,10.9971,11.015,11600.0
2005-11-25 10:50:00,12.32,12.33,12.31,12.31,12000.0,11.015,11.0239,11.006,11.006,12000.0
2005-11-25 10:55:00,12.32,12.32,12.31,12.31,21600.0,11.015,11.015,11.006,11.006,21600.0
2005-11-25 11:00:00,12.32,12.32,12.31,12.32,7200.0,11.015,11.015,11.006,11.015,7200.0
2005-11-25 11:05:00,12.32,12.32,12.3,12.31,27600.0,11.015,11.015,10.9971,11.006,27600.0
2005-11-25 11:10:00,12.32,12.33,12.31,12.31,8400.0,11.015,11.0239,11.006,11.006,8400.0
2005-11-25 11:15:00,12.31,12.33,12.31,12.33,18800.0,11.006,11.0239,11.006,11.0239,18800.0
2005-11-25 11:20:00,12.32,12.33,12.31,12.31,24800.0,11.015,11.0239,11.006,11.006,24800.0
2005-11-25 11:25:00,12.3,12.31,12.29,12.3,5200.0,10.9971,11.006,10.9881,10.9971,5200.0
2005-11-25 11:30:00,12.29,12.3,12.29,12.3,21200.0,10.9881,10.9971,10.9881,10.9971,21200.0
2005-11-25 11:35:00,12.29,12.3,12.29,12.29,22000.0,10.9881,10.9971,10.9881,10.9881,22000.0
2005-11-25 11:40:00,12.29,12.29,12.28,12.28,7200.0,10.9881,10.9881,10.9792,10.9792,7200.0
2005-11-25 11:45:00,12.28,12.32,12.28,12.32,18800.0,10.9792,11.015,10.9792,11.015,18800.0
2005-11-25 11:50:00,12.31,12.31,12.29,12.29,15600.0,11.006,11.006,10.9881,10.9881,15600.0
2005-11-25 11:55:00,12.29,12.29,12.28,12.28,8000.0,10.9881,10.9881,10.9792,10.9792,8000.0
2005-11-25 12:00:00,12.28,12.28,12.27,12.28,16000.0,10.9792,10.9792,10.9703,10.9792,16000.0
2005-11-25 12:05:00,12.28,12.29,12.28,12.28,7600.0,10.9792,10.9881,10.9792,10.9792,7600.0
2005-11-25 12:10:00,12.27,12.27,12.24,12.24,21200.0,10.9703,10.9703,10.9434,10.9434,21200.0
2005-11-25 12:15:00,12.25,12.26,12.25,12.25,4000.0,10.9524,10.9613,10.9524,10.9524,4000.0
2005-11-25 12:20:00,12.25,12.27,12.25,12.27,10800.0,10.9524,10.9703,10.9524,10.9703,10800.0
2005-11-25 12:25:00,12.27,12.29,12.27,12.28,19600.0,10.9703,10.9881,10.9703,10.9792,19600.0
2005-11-25 12:30:00,12.29,12.31,12.28,12.31,15200.0,10.9881,11.006,10.9792,11.006,15200.0
2005-11-25 12:35:00,12.31,12.33,12.31,12.32,18800.0,11.006,11.0239,11.006,11.015,18800.0
2005-11-25 12:40:00,12.31,12.33,12.31,12.31,26400.0,11.006,11.0239,11.006,11.006,26400.0
2005-11-25 12:45:00,12.32,12.33,12.32,12.33,44800.0,11.015,11.0239,11.015,11.0239,44800.0
2005-11-25 12:50:00,12.33,12.34,12.32,12.34,55200.0,11.0239,11.0329,11.015,11.0329,55200.0
2005-11-25 12:55:00,12.33,12.34,12.33,12.34,54800.0,11.0239,11.0329,11.0239,11.0329,54800.0
2005-11-25 13:00:00,12.34,12.36,12.34,12.36,39200.0,11.0329,11.0507,11.0329,11.0507,39200.0
2005-11-25 13:05:00,12.36,12.36,12.36,12.36,0.0,11.0507,11.0507,11.0507,11.0507,0.0
2005-11-25 13:10:00,12.33,12.33,12.33,12.33,13200.0,11.0239,11.0239,11.0239,11.0239,13200.0
2005-11-25 13:15:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:20:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:25:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:30:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:35:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:40:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:45:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:50:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:55:00,12.37,12.37,12.37,12.37,400.0,11.0597,11.0597,11.0597,11.0597,400.0
2005-11-25 14:00:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:05:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:10:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:15:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:20:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:25:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:30:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:35:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:40:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:45:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:50:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:55:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:00:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:05:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:10:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:15:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:20:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:25:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-28 09:30:00,12.35,12.35,12.29,12.35,220000.0,11.0418,11.0418,10.9881,11.0418,220000.0
2005-11-28 09:35:00,12.35,12.36,12.28,12.33,75600.0,11.0418,11.0507,10.9792,11.0239,75600.0
2005-11-28 09:40:00,12.35,12.37,12.33,12.33,67200.0,11.0418,11.0597,11.0239,11.0239,67200.0
2005-11-28 09:45:00,12.34,12.37,12.33,12.34,52400.0,11.0329,11.0597,11.0239,11.0329,52400.0
2005-11-28 09:50:00,12.36,12.37,12.33,12.37,64400.0,11.0507,11.0597,11.0239,11.0597,64400.0
2005-11-28 09:55:00,12.37,12.37,12.34,12.37,47200.0,11.0597,11.0597,11.0329,11.0597,47200.0
2005-11-28 10:00:00,12.37,12.37,12.34,12.35,36800.0,11.0597,11.0597,11.0329,11.0418,36800.0
2005-11-28 10:05:00,12.34,12.36,12.33,12.33,44000.0,11.0329,11.0507,11.0239,11.0239,44000.0
2005-11-28 10:10:00,12.33,12.33,12.3,12.3,18400.0,11.0239,11.0239,10.9971,10.9971,18400.0
2005-11-28 10:15:00,12.29,12.3,12.28,12.28,17600.0,10.9881,10.9971,10.9792,10.9792,17600.0
2005-11-28 10:20:00,12.28,12.3,12.24,12.25,40800.0,10.9792,10.9971,10.9434,10.9524,40800.0
2005-11-28 10:25:00,12.24,12.24,12.1,12.15,118000.0,10.9434,10.9434,10.8183,10.863,118000.0
2005-11-28 10:30:00,12.15,12.21,12.15,12.21,79200.0,10.863,10.9166,10.863,10.9166,79200.0
2005-11-28 10:35:00,12.2,12.2,12.16,12.17,28400.0,10.9077,10.9077,10.8719,10.8809,28400.0
2005-11-28 10:40:00,12.17,12.17,12.13,12.16,18800.0,10.8809,10.8809,10.8451,10.8719,18800.0
2005-11-28 10:45:00,12.15,12.16,12.13,12.13,18400.0,10.863,10.8719,10.8451,10.8451,18400.0
2005-11-28 10:50:00,12.14,12.16,12.11,12.15,107600.0,10.854,10.8719,10.8272,10.863,107600.0
2005-11-28 10:55:00,12.15,12.15,12.1,12.1,54000.0,10.863,10.863,10.8183,10.8183,54000.0
2005-11-28 11:00:00,12.1,12.11,12.08,12.09,52000.0,10.8183,10.8272,10.8004,10.8093,52000.0
2005-11-28 11:05:00,12.09,12.11,12.09,12.09,86000.0,10.8093,10.8272,10.8093,10.8093,86000.0
2005-11-28 11:10:00,12.09,12.09,12.06,12.08,57600.0,10.8093,10.8093,10.7825,10.8004,57600.0
2005-11-28 11:15:00,12.07,12.08,12.07,12.08,31200.0,10.7915,10.8004,10.7915,10.8004,31200.0
2005-11-28 11:20:00,12.08,12.08,12.06,12.06,36400.0,10.8004,10.8004,10.7825,10.7825,36400.0
2005-11-28 11:25:00,12.06,12.07,12.06,12.06,13200.0,10.7825,10.7915,10.7825,10.7825,13200.0
2005-11-28 11:30:00,12.07,12.11,12.07,12.11,34800.0,10.7915,10.8272,10.7915,10.8272,34800.0
2005-11-28 11:35:00,12.1,12.13,12.1,12.13,27600.0,10.8183,10.8451,10.8183,10.8451,27600.0
2005-11-28 11:40:00,12.13,12.14,12.12,12.12,166400.0,10.8451,10.854,10.8362,10.8362,166400.0
2005-11-28 11:45:00,12.12,12.15,12.12,12.15,60800.0,10.8362,10.863,10.8362,10.863,60800.0
2005-11-28 11:50:00,12.15,12.17,12.13,12.13,37600.0,10.863,10.8809,10.8451,10.8451,37600.0
2005-11-28 11:55:00,12.13,12.13,12.1,12.11,45200.0,10.8451,10.8451,10.8183,10.8272,45200.0
2005-11-28 12:00:00,12.12,12.14,12.12,12.13,24800.0,10.8362,10.854,10.8362,10.8451,24800.0
2005-11-28 12:05:00,12.13,12.15,12.11,12.11,18800.0,10.8451,10.863,10.8272,10.8272,18800.0
2005-11-28 12:10:00,12.11,12.12,12.11,12.12,8800.0,10.8272,10.8362,10.8272,10.8362,8800.0
2005-11-28 12:15:00,12.12,12.12,12.11,12.11,46800.0,10.8362,10.8362,10.8272,10.8272,46800.0
2005-11-28 12:20:00,12.11,12.12,12.1,12.11,40800.0,10.8272,10.8362,10.8183,10.8272,40800.0
2005-11-28 12:25:00,12.11,12.12,12.1,12.1,24400.0,10.8272,10.8362,10.8183,10.8183,24400.0
2005-11-28 12:30:00,12.1,12.12,12.1,12.12,28400.0,10.8183,10.8362,10.8183,10.8362,28400.0
2005-11-28 12:35:00,12.11,12.11,12.1,12.1,14800.0,10.8272,10.8272,10.8183,10.8183,14800.0
2005-11-28 12:40:00,12.1,12.11,12.09,12.09,15200.0,10.8183,10.8272,10.8093,10.8093,15200.0
2005-11-28 12:45:00,12.1,12.1,12.07,12.08,23200.0,10.8183,10.8183,10.7915,10.8004,23200.0
2005-11-28 12:50:00,12.08,12.08,12.05,12.05,61600.0,10.8004,10.8004,10.7736,10.7736,61600.0
2005-11-28 12:55:00,12.05,12.05,12.03,12.03,27200.0,10.7736,10.7736,10.7557,10.7557,27200.0
2005-11-28 13:00:00,12.03,12.04,12.03,12.04,19600.0,10.7557,10.7646,10.7557,10.7646,19600.0
2005-11-28 13:05:00,12.03,12.05,12.03,12.04,18800.0,10.7557,10.7736,10.7557,10.7646,18800.0
2005-11-28 13:10:00,12.04,12.04,12.03,12.03,22400.0,10.7646,10.7646,10.7557,10.7557,22400.0
2005-11-28 13:15:00,12.03,12.05,12.03,12.04,8000.0,10.7557,10.7736,10.7557,10.7646,8000.0
2005-11-28 13:20:00,12.05,12.06,12.04,12.05,22000.0,10.7736,10.7825,10.7646,10.7736,22000.0
2005-11-28 13:25:00,12.06,12.09,12.06,12.08,20000.0,10.7825,10.8093,10.7825,10.8004,20000.0
2005-11-28 13:30:00,12.08,12.09,12.08,12.09,7600.0,10.8004,10.8093,10.8004,10.8093,7600.0
2005-11-28 13:35:00,12.09,12.1,12.08,12.1,29200.0,10.8093,10.8183,10.8004,10.8183,29200.0
2005-11-28 13:40:00,12.1,12.1,12.09,12.1,14400.0,10.8183,10.8183,10.8093,10.8183,14400.0
2005-11-28 13:45:00,12.09,12.11,12.09,12.1,8000.0,10.8093,10.8272,10.8093,10.8183,8000.0
2005-11-28 13:50:00,12.1,12.12,12.1,12.12,6000.0,10.8183,10.8362,10.8183,10.8362,6000.0
2005-11-28 13:55:00,12.12,12.13,12.12,12.13,12000.0,10.8362,10.8451,10.8362,10.8451,12000.0
2005-11-28 14:00:00,12.13,12.13,12.1,12.1,17600.0,10.8451,10.8451,10.8183,10.8183,17600.0
2005-11-28 14:05:00,12.11,12.14,12.1,12.14,20000.0,10.8272,10.854,10.8183,10.854,20000.0
2005-11-28 14:10:00,12.13,12.13,12.13,12.13,11200.0,10.8451,10.8451,10.8451,10.8451,11200.0
2005-11-28 14:15:00,12.13,12.13,12.11,12.12,17200.0,10.8451,10.8451,10.8272,10.8362,17200.0
2005-11-28 14:20:00,12.11,12.13,12.11,12.13,22800.0,10.8272,10.8451,10.8272,10.8451,22800.0
2005-11-28 14:25:00,12.13,12.17,12.13,12.16,46000.0,10.8451,10.8809,10.8451,10.8719,46000.0
2005-11-28 14:30:00,12.16,12.17,12.15,12.16,18000.0,10.8719,10.8809,10.863,10.8719,18000.0
2005-11-28 14:35:00,12.17,12.18,12.15,12.16,36000.0,10.8809,10.8898,10.863,10.8719,36000.0
2005-11-28 14:40:00,12.15,12.18,12.15,12.18,15600.0,10.863,10.8898,10.863,10.8898,15600.0
2005-11-28 14:45:00,12.18,12.18,12.15,12.15,23600.0,10.8898,10.8898,10.863,10.863,23600.0
2005-11-28 14:50:00,12.15,12.17,12.15,12.15,16000.0,10.863,10.8809,10.863,10.863,16000.0
2005-11-28 14:55:00,12.16,12.16,12.15,12.15,19200.0,10.8719,10.8719,10.863,10.863,19200.0
2005-11-28 15:00:00,12.15,12.15,12.14,12.14,18800.0,10.863,10.863,10.854,10.854,18800.0
2005-11-28 15:05:00,12.14,12.16,12.13,12.15,15200.0,10.854,10.8719,10.8451,10.863,15200.0
2005-11-28 15:10:00,12.15,12.15,12.12,12.13,26000.0,10.863,10.863,10.8362,10.8451,26000.0
2005-11-28 15:15:00,12.13,12.14,12.13,12.13,28800.0,10.8451,10.854,10.8451,10.8451,28800.0
2005-11-28 15:20:00,12.13,12.14,12.12,12.12,46800.0,10.8451,10.854,10.8362,10.8362,46800.0
2005-11-28 15:25:00,12.12,12.13,12.12,12.13,24400.0,10.8362,10.8451,10.8362,10.8451,24400.0
2005-11-28 15:30:00,12.13,12.13,12.11,12.12,28400.0,10.8451,10.8451,10.8272,10.8362,28400.0
2005-11-28 15:35:00,12.12,12.12,12.12,12.12,42000.0,10.8362,10.8362,10.8362,10.8362,42000.0
2005-11-28 15:40:00,12.12,12.12,12.11,12.12,46400.0,10.8362,10.8362,10.8272,10.8362,46400.0
2005-11-28 15:45:00,12.12,12.12,12.12,12.12,44400.0,10.8362,10.8362,10.8362,10.8362,44400.0
2005-11-28 15:50:00,12.12,12.12,12.1,12.11,71600.0,10.8362,10.8362,10.8183,10.8272,71600.0
2005-11-28 15:55:00,12.11,12.12,12.11,12.11,74800.0,10.8272,10.8362,10.8272,10.8272,74800.0
2005-11-29 09:30:00,12.17,12.2,12.17,12.2,555600.0,10.8809,10.9077,10.8809,10.9077,555600.0
2005-11-29 09:35:00,12.2,12.24,12.2,12.23,22000.0,10.9077,10.9434,10.9077,10.9345,22000.0
2005-11-29 09:40:00,12.22,12.23,12.21,12.23,24400.0,10.9256,10.9345,10.9166,10.9345,24400.0
2005-11-29 09:45:00,12.23,12.23,12.17,12.2,101600.0,10.9345,10.9345,10.8809,10.9077,101600.0
2005-11-29 09:50:00,12.2,12.22,12.19,12.22,42800.0,10.9077,10.9256,10.8987,10.9256,42800.0
2005-11-29 09:55:00,12.22,12.27,12.22,12.26,95200.0,10.9256,10.9703,10.9256,10.9613,95200.0
2005-11-29 10:00:00,12.25,12.27,12.22,12.25,120000.0,10.9524,10.9703,10.9256,10.9524,120000.0
2005-11-29 10:05:00,12.25,12.25,12.23,12.24,65600.0,10.9524,10.9524,10.9345,10.9434,65600.0
2005-11-29 10:10:00,12.24,12.24,12.24,12.24,13200.0,10.9434,10.9434,10.9434,10.9434,13200.0
2005-11-29 10:15:00,12.24,12.28,12.24,12.25,106400.0,10.9434,10.9792,10.9434,10.9524,106400.0
2005-11-29 10:20:00,12.24,12.24,12.22,12.22,14400.0,10.9434,10.9434,10.9256,10.9256,14400.0
2005-11-29 10:25:00,12.22,12.23,12.2,12.22,38400.0,10.9256,10.9345,10.9077,10.9256,38400.0
2005-11-29 10:30:00,12.22,12.25,12.22,12.24,16400.0,10.9256,10.9524,10.9256,10.9434,16400.0
2005-11-29 10:35:00,12.24,12.28,12.24,12.25,86400.0,10.9434,10.9792,10.9434,10.9524,86400.0
2005-11-29 10:40:00,12.27,12.28,12.22,12.22,103600.0,10.9703,10.9792,10.9256,10.9256,103600.0
2005-11-29 10:45:00,12.23,12.24,12.21,12.22,30800.0,10.9345,10.9434,10.9166,10.9256,30800.0
2005-11-29 10:50:00,12.23,12.26,12.21,12.24,38000.0,10.9345,10.9613,10.9166,10.9434,38000.0
2005-11-29 10:55:00,12.24,12.25,12.24,12.24,22800.0,10.9434,10.9524,10.9434,10.9434,22800.0
2005-11-29 11:00:00,12.24,12.24,12.2,12.23,125200.0,10.9434,10.9434,10.9077,10.9345,125200.0
2005-11-29 11:05:00,12.22,12.24,12.17,12.17,103200.0,10.9256,10.9434,10.8809,10.8809,103200.0
2005-11-29 11:10:00,12.18,12.18,12.18,12.18,12000.0,10.8898,10.8898,10.8898,10.8898,12000.0
2005-11-29 11:15:00,12.18,12.19,12.17,12.17,14000.0,10.8898,10.8987,10.8809,10.8809,14000.0
2005-11-29 11:20:00,12.18,12.22,12.18,12.22,16400.0,10.8898,10.9256,10.8898,10.9256,16400.0
2005-11-29 11:25:00,12.23,12.25,12.22,12.22,28800.0,10.9345,10.9524,10.9256,10.9256,28800.0
2005-11-29 11:30:00,12.22,12.24,12.21,12.24,29200.0,10.9256,10.9434,10.9166,10.9434,29200.0
2005-11-29 11:35:00,12.24,12.26,12.24,12.25,17600.0,10.9434,10.9613,10.9434,10.9524,17600.0
2005-11-29 11:40:00,12.25,12.25,12.23,12.23,16800.0,10.9524,10.9524,10.9345,10.9345,16800.0
2005-11-29 11:45:00,12.24,12.24,12.23,12.24,38000.0,10.9434,10.9434,10.9345,10.9434,38000.0
2005-11-29 11:50:00,12.25,12.27,12.24,12.26,59200.0,10.9524,10.9703,10.9434,10.9613,59200.0
2005-11-29 11:55:00,12.26,12.28,12.25,12.27,68800.0,10.9613,10.9792,10.9524,10.9703,68800.0
2005-11-29 12:00:00,12.28,12.31,12.25,12.25,190400.0,10.9792,11.006,10.9524,10.9524,190400.0
2005-11-29 12:05:00,12.25,12.28,12.24,12.24,85600.0,10.9524,10.9792,10.9434,10.9434,85600.0
2005-11-29 12:10:00,12.24,12.24,12.24,12.24,5600.0,10.9434,10.9434,10.9434,10.9434,5600.0
2005-11-29 12:15:00,12.24,12.24,12.23,12.24,5600.0,10.9434,10.9434,10.9345,10.9434,5600.0
2005-11-29 12:20:00,12.24,12.24,12.22,12.22,25200.0,10.9434,10.9434,10.9256,10.9256,25200.0
2005-11-29 12:25:00,12.22,12.22,12.18,12.2,43200.0,10.9256,10.9256,10.8898,10.9077,43200.0
2005-11-29 12:30:00,12.2,12.22,12.17,12.21,66000.0,10.9077,10.9256,10.8809,10.9166,66000.0
2005-11-29 12:35:00,12.21,12.21,12.18,12.2,18000.0,10.9166,10.9166,10.8898,10.9077,18000.0
2005-11-29 12:40:00,12.2,12.23,12.19,12.22,20800.0,10.9077,10.9345,10.8987,10.9256,20800.0
2005-11-29 12:45:00,12.22,12.22,12.18,12.18,24000.0,10.9256,10.9256,10.8898,10.8898,24000.0
2005-11-29 12:50:00,12.19,12.2,12.18,12.18,14800.0,10.8987,10.9077,10.8898,10.8898,14800.0
2005-11-29 12:55:00,12.18,12.18,12.13,12.14,78400.0,10.8898,10.8898,10.8451,10.854,78400.0
2005-11-29 13:00:00,12.15,12.17,12.14,12.17,25600.0,10.863,10.8809,10.854,10.8809,25600.0
2005-11-29 13:05:00,12.17,12.22,12.15,12.21,22800.0,10.8809,10.9256,10.863,10.9166,22800.0
2005-11-29 13:10:00,12.21,12.22,12.2,12.21,41200.0,10.9166,10.9256,10.9077,10.9166,41200.0
2005-11-29 13:15:00,12.21,12.21,12.19,12.2,6400.0,10.9166,10.9166,10.8987,10.9077,6400.0
2005-11-29 13:20:00,12.19,12.21,12.19,12.21,8400.0,10.8987,10.9166,10.8987,10.9166,8400.0
2005-11-29 13:25:00,12.21,12.22,12.2,12.21,14400.0,10.9166,10.9256,10.9077,10.9166,14400.0
2005-11-29 13:30:00,12.21,12.21,12.19,12.19,14000.0,10.9166,10.9166,10.8987,10.8987,14000.0
2005-11-29 13:35:00,12.18,12.18,12.17,12.18,54800.0,10.8898,10.8898,10.8809,10.8898,54800.0
2005-11-29 13:40:00,12.17,12.18,12.17,12.18,27600.0,10.8809,10.8898,10.8809,10.8898,27600.0
2005-11-29 13:45:00,12.17,12.2,12.17,12.2,32800.0,10.8809,10.9077,10.8809,10.9077,32800.0
2005-11-29 13:50:00,12.2,12.2,12.18,12.18,18000.0,10.9077,10.9077,10.8898,10.8898,18000.0
2005-11-29 13:55:00,12.19,12.19,12.18,12.19,10400.0,10.8987,10.8987,10.8898,10.8987,10400.0
2005-11-29 14:00:00,12.2,12.2,12.18,12.19,11200.0,10.9077,10.9077,10.8898,10.8987,11200.0
2005-11-29 14:05:00,12.19,12.19,12.18,12.18,36000.0,10.8987,10.8987,10.8898,10.8898,36000.0
2005-11-29 14:10:00,12.17,12.18,12.17,12.18,10000.0,10.8809,10.8898,10.8809,10.8898,10000.0
2005-11-29 14:15:00,12.18,12.19,12.18,12.18,16800.0,10.8898,10.8987,10.8898,10.8898,16800.0
2005-11-29 14:20:00,12.18,12.19,12.18,12.18,6400.0,10.8898,10.8987,10.8898,10.8898,6400.0
2005-11-29 14:25:00,12.18,12.18,12.17,12.18,23200.0,10.8898,10.8898,10.8809,10.8898,23200.0
2005-11-29 14:30:00,12.18,12.19,12.18,12.19,20000.0,10.8898,10.8987,10.8898,10.8987,20000.0
2005-11-29 14:35:00,12.19,12.2,12.17,12.17,18800.0,10.8987,10.9077,10.8809,10.8809,18800.0
2005-11-29 14:40:00,12.17,12.19,12.17,12.18,14400.0,10.8809,10.8987,10.8809,10.8898,14400.0
2005-11-29 14:45:00,12.19,12.22,12.18,12.21,28400.0,10.8987,10.9256,10.8898,10.9166,28400.0
2005-11-29 14:50:00,12.2,12.21,12.19,12.2,11200.0,10.9077,10.9166,10.8987,10.9077,11200.0
2005-11-29 14:55:00,12.2,12.2,12.18,12.19,10400.0,10.9077,10.9077,10.8898,10.8987,10400.0
2005-11-29 15:00:00,12.19,12.19,12.18,12.18,15600.0,10.8987,10.8987,10.8898,10.8898,15600.0
2005-11-29 15:05:00,12.19,12.19,12.16,12.17,22400.0,10.8987,10.8987,10.8719,10.8809,22400.0
2005-11-29 15:10:00,12.17,12.18,12.15,12.18,60400.0,10.8809,10.8898,10.863,10.8898,60400.0
2005-11-29 15:15:00,12.18,12.18,12.16,12.16,17200.0,10.8898,10.8898,10.8719,10.8719,17200.0
2005-11-29 15:20:00,12.17,12.18,12.15,12.15,20800.0,10.8809,10.8898,10.863,10.863,20800.0
2005-11-29 15:25:00,12.16,12.17,12.15,12.16,66800.0,10.8719,10.8809,10.863,10.8719,66800.0
2005-11-29 15:30:00,12.16,12.19,12.15,12.18,44800.0,10.8719,10.8987,10.863,10.8898,44800.0
2005-11-29 15:35:00,12.18,12.18,12.16,12.18,18800.0,10.8898,10.8898,10.8719,10.8898,18800.0
2005-11-29 15:40:00,12.18,12.18,12.17,12.18,41600.0,10.8898,10.8898,10.8809,10.8898,41600.0
2005-11-29 15:45:00,12.17,12.19,12.17,12.19,36800.0,10.8809,10.8987,10.8809,10.8987,36800.0
2005-11-29 15:50:00,12.19,12.2,12.19,12.2,42000.0,10.8987,10.9077,10.8987,10.9077,42000.0
2005-11-29 15:55:00,12.19,12.2,12.19,12.2,127200.0,10.8987,10.9077,10.8987,10.9077,127200.0
2005-11-30 09:30:00,12.16,12.23,12.15,12.23,74800.0,10.8719,10.9345,10.863,10.9345,74800.0
2005-11-30 09:35:00,12.2,12.24,12.2,12.24,23200.0,10.9077,10.9434,10.9077,10.9434,23200.0
2005-11-30 09:40:00,12.24,12.24,12.2,12.2,38800.0,10.9434,10.9434,10.9077,10.9077,38800.0
2005-11-30 09:45:00,12.2,12.21,12.19,12.21,22000.0,10.9077,10.9166,10.8987,10.9166,22000.0
2005-11-30 09:50:00,12.22,12.24,12.21,12.24,86400.0,10.9256,10.9434,10.9166,10.9434,86400.0
2005-11-30 09:55:00,12.24,12.25,12.21,12.24,103200.0,10.9434,10.9524,10.9166,10.9434,103200.0
2005-11-30 10:00:00,12.25,12.25,12.22,12.24,27600.0,10.9524,10.9524,10.9256,10.9434,27600.0
2005-11-30 10:05:00,12.24,12.24,12.23,12.24,62000.0,10.9434,10.9434,10.9345,10.9434,62000.0
2005-11-30 10:10:00,12.23,12.25,12.23,12.25,55200.0,10.9345,10.9524,10.9345,10.9524,55200.0
2005-11-30 10:15:00,12.25,12.25,12.22,12.23,48400.0,10.9524,10.9524,10.9256,10.9345,48400.0
2005-11-30 10:20:00,12.23,12.23,12.22,12.22,44000.0,10.9345,10.9345,10.9256,10.9256,44000.0
2005-11-30 10:25:00,12.22,12.23,12.21,12.22,37200.0,10.9256,10.9345,10.9166,10.9256,37200.0
2005-11-30 10:30:00,12.22,12.22,12.21,12.22,42000.0,10.9256,10.9256,10.9166,10.9256,42000.0
2005-11-30 10:35:00,12.22,12.24,12.22,12.24,171600.0,10.9256,10.9434,10.9256,10.9434,171600.0
2005-11-30 10:40:00,12.24,12.24,12.21,12.21,57600.0,10.9434,10.9434,10.9166,10.9166,57600.0
2005-11-30 10:45:00,12.22,12.23,12.21,12.21,99200.0,10.9256,10.9345,10.9166,10.9166,99200.0
2005-11-30 10:50:00,12.21,12.22,12.21,12.21,32000.0,10.9166,10.9256,10.9166,10.9166,32000.0
2005-11-30 10:55:00,12.21,12.22,12.21,12.22,71600.0,10.9166,10.9256,10.9166,10.9256,71600.0
2005-11-30 11:00:00,12.22,12.22,12.19,12.2,22000.0,10.9256,10.9256,10.8987,10.9077,22000.0
2005-11-30 11:05:00,12.2,12.2,12.18,12.19,49600.0,10.9077,10.9077,10.8898,10.8987,49600.0
2005-11-30 11:10:00,12.19,12.19,12.17,12.17,41200.0,10.8987,10.8987,10.8809,10.8809,41200.0
2005-11-30 11:15:00,12.18,12.18,12.15,12.17,68000.0,10.8898,10.8898,10.863,10.8809,68000.0
2005-11-30 11:20:00,12.16,12.17,12.15,12.16,22800.0,10.8719,10.8809,10.863,10.8719,22800.0
2005-11-30 11:25:00,12.16,12.19,12.16,12.19,45600.0,10.8719,10.8987,10.8719,10.8987,45600.0
2005-11-30 11:30:00,12.19,12.21,12.19,12.19,46400.0,10.8987,10.9166,10.8987,10.8987,46400.0
2005-11-30 11:35:00,12.19,12.19,12.18,12.19,38400.0,10.8987,10.8987,10.8898,10.8987,38400.0
2005-11-30 11:40:00,12.19,12.19,12.18,12.18,58800.0,10.8987,10.8987,10.8898,10.8898,58800.0
2005-11-30 11:45:00,12.18,12.19,12.18,12.18,63600.0,10.8898,10.8987,10.8898,10.8898,63600.0
2005-11-30 11:50:00,12.18,12.21,12.18,12.19,31600.0,10.8898,10.9166,10.8898,10.8987,31600.0
2005-11-30 11:55:00,12.2,12.2,12.18,12.2,38000.0,10.9077,10.9077,10.8898,10.9077,38000.0
2005-11-30 12:00:00,12.2,12.21,12.2,12.21,7600.0,10.9077,10.9166,10.9077,10.9166,7600.0
2005-11-30 12:05:00,12.2,12.21,12.2,12.21,8000.0,10.9077,10.9166,10.9077,10.9166,8000.0
2005-11-30 12:10:00,12.21,12.23,12.21,12.23,14000.0,10.9166,10.9345,10.9166,10.9345,14000.0
2005-11-30 12:15:00,12.23,12.23,12.2,12.2,33600.0,10.9345,10.9345,10.9077,10.9077,33600.0
2005-11-30 12:20:00,12.21,12.22,12.2,12.21,40800.0,10.9166,10.9256,10.9077,10.9166,40800.0
2005-11-30 12:25:00,12.22,12.22,12.21,12.22,9600.0,10.9256,10.9256,10.9166,10.9256,9600.0
2005-11-30 12:30:00,12.21,12.22,12.21,12.21,32800.0,10.9166,10.9256,10.9166,10.9166,32800.0
2005-11-30 12:35:00,12.22,12.22,12.2,12.2,38000.0,10.9256,10.9256,10.9077,10.9077,38000.0
2005-11-30 12:40:00,12.2,12.22,12.2,12.2,28800.0,10.9077,10.9256,10.9077,10.9077,28800.0
2005-11-30 12:45:00,12.2,12.22,12.2,12.22,28800.0,10.9077,10.9256,10.9077,10.9256,28800.0
2005-11-30 12:50:00,12.22,12.22,12.2,12.21,32000.0,10.9256,10.9256,10.9077,10.9166,32000.0
2005-11-30 12:55:00,12.2,12.24,12.2,12.22,59200.0,10.9077,10.9434,10.9077,10.9256,59200.0
2005-11-30 13:00:00,12.22,12.24,12.21,12.23,10000.0,10.9256,10.9434,10.9166,10.9345,10000.0
2005-11-30 13:05:00,12.22,12.23,12.22,12.22,12800.0,10.9256,10.9345,10.9256,10.9256,12800.0
2005-11-30 13:10:00,12.22,12.24,12.22,12.22,20400.0,10.9256,10.9434,10.9256,10.9256,20400.0
2005-11-30 13:15:00,12.23,12.24,12.22,12.24,45200.0,10.9345,10.9434,10.9256,10.9434,45200.0
2005-11-30 13:20:00,12.24,12.24,12.23,12.23,27200.0,10.9434,10.9434,10.9345,10.9345,27200.0
2005-11-30 13:25:00,12.23,12.24,12.22,12.23,19600.0,10.9345,10.9434,10.9256,10.9345,19600.0
2005-11-30 13:30:00,12.23,12.23,12.2,12.21,80400.0,10.9345,10.9345,10.9077,10.9166,80400.0
2005-11-30 13:35:00,12.2,12.22,12.2,12.2,110000.0,10.9077,10.9256,10.9077,10.9077,110000.0
2005-11-30 13:40:00,12.2,12.21,12.19,12.19,56800.0,10.9077,10.9166,10.8987,10.8987,56800.0
2005-11-30 13:45:00,12.19,12.2,12.18,12.18,136800.0,10.8987,10.9077,10.8898,10.8898,136800.0
2005-11-30 13:50:00,12.18,12.18,12.15,12.16,150400.0,10.8898,10.8898,10.863,10.8719,150400.0
2005-11-30 13:55:00,12.16,12.16,12.14,12.14,87600.0,10.8719,10.8719,10.854,10.854,87600.0
2005-11-30 14:00:00,12.15,12.15,12.14,12.15,105200.0,10.863,10.863,10.854,10.863,105200.0
2005-11-30 14:05:00,12.15,12.15,12.12,12.12,38400.0,10.863,10.863,10.8362,10.8362,38400.0
2005-11-30 14:10:00,12.11,12.16,12.11,12.15,110000.0,10.8272,10.8719,10.8272,10.863,110000.0
2005-11-30 14:15:00,12.15,12.15,12.15,12.15,27600.0,10.863,10.863,10.863,10.863,27600.0
2005-11-30 14:20:00,12.15,12.15,12.13,12.14,132800.0,10.863,10.863,10.8451,10.854,132800.0
2005-11-30 14:25:00,12.15,12.15,12.13,12.13,44400.0,10.863,10.863,10.8451,10.8451,44400.0
2005-11-30 14:30:00,12.13,12.15,12.13,12.15,128800.0,10.8451,10.863,10.8451,10.863,128800.0
2005-11-30 14:35:00,12.15,12.18,12.15,12.17,69600.0,10.863,10.8898,10.863,10.8809,69600.0
2005-11-30 14:40:00,12.16,12.17,12.15,12.16,54000.0,10.8719,10.8809,10.863,10.8719,54000.0
2005-11-30 14:45:00,12.16,12.17,12.15,12.15,118000.0,10.8719,10.8809,10.863,10.863,118000.0
2005-11-30 14:50:00,12.16,12.18,12.16,12.16,33200.0,10.8719,10.8898,10.8719,10.8719,33200.0
2005-11-30 14:55:00,12.16,12.21,12.16,12.19,48000.0,10.8719,10.9166,10.8719,10.8987,48000.0
2005-11-30 15:00:00,12.19,12.19,12.17,12.17,89200.0,10.8987,10.8987,10.8809,10.8809,89200.0
2005-11-30 15:05:00,12.18,12.18,12.18,12.18,120000.0,10.8898,10.8898,10.8898,10.8898,120000.0
2005-11-30 15:10:00,12.18,12.2,12.18,12.19,48400.0,10.8898,10.9077,10.8898,10.8987,48400.0
2005-11-30 15:15:00,12.18,12.21,12.18,12.19,47200.0,10.8898,10.9166,10.8898,10.8987,47200.0
2005-11-30 15:20:00,12.18,12.19,12.18,12.18,57600.0,10.8898,10.8987,10.8898,10.8898,57600.0
2005-11-30 15:25:00,12.18,12.18,12.17,12.18,47200.0,10.8898,10.8898,10.8809,10.8898,47200.0
2005-11-30 15:30:00,12.18,12.18,12.18,12.18,38800.0,10.8898,10.8898,10.8898,10.8898,38800.0
2005-11-30 15:35:00,12.18,12.19,12.18,12.18,31200.0,10.8898,10.8987,10.8898,10.8898,31200.0
2005-11-30 15:40:00,12.18,12.18,12.17,12.18,93600.0,10.8898,10.8898,10.8809,10.8898,93600.0
2005-11-30 15:45:00,12.18,12.18,12.17,12.18,45600.0,10.8898,10.8898,10.8809,10.8898,45600.0
2005-11-30 15:50:00,12.18,12.18,12.17,12.18,100000.0,10.8898,10.8898,10.8809,10.8898,100000.0
2005-11-30 15:55:00,12.18,12.18,12.15,12.18,232400.0,10.8898,10.8898,10.863,10.8898,232400.0
2005-12-01 09:30:00,12.15,12.24,12.15,12.24,66000.0,10.863,10.9434,10.863,10.9434,66000.0
2005-12-01 09:35:00,12.24,12.25,12.22,12.23,21600.0,10.9434,10.9524,10.9256,10.9345,21600.0
2005-12-01 09:40:00,12.23,12.25,12.23,12.25,40800.0,10.9345,10.9524,10.9345,10.9524,40800.0
2005-12-01 09:45:00,12.25,12.25,12.24,12.24,126800.0,10.9524,10.9524,10.9434,10.9434,126800.0
2005-12-01 09:50:00,12.24,12.29,12.24,12.29,76400.0,10.9434,10.9881,10.9434,10.9881,76400.0
2005-12-01 09:55:00,12.29,12.33,12.29,12.32,56400.0,10.9881,11.0239,10.9881,11.015,56400.0
2005-12-01 10:00:00,12.33,12.34,12.32,12.33,57600.0,11.0239,11.0329,11.015,11.0239,57600.0
2005-12-01 10:05:00,12.34,12.37,12.34,12.37,52400.0,11.0329,11.0597,11.0329,11.0597,52400.0
2005-12-01 10:10:00,12.36,12.38,12.35,12.35,98800.0,11.0507,11.0686,11.0418,11.0418,98800.0
2005-12-01 10:15:00,12.35,12.37,12.35,12.37,44800.0,11.0418,11.0597,11.0418,11.0597,44800.0
2005-12-01 10:20:00,12.36,12.37,12.34,12.34,35200.0,11.0507,11.0597,11.0329,11.0329,35200.0
2005-12-01 10:25:00,12.34,12.35,12.31,12.35,122400.0,11.0329,11.0418,11.006,11.0418,122400.0
2005-12-01 10:30:00,12.35,12.36,12.34,12.35,24800.0,11.0418,11.0507,11.0329,11.0418,24800.0
2005-12-01 10:35:00,12.35,12.36,12.35,12.36,17600.0,11.0418,11.0507,11.0418,11.0507,17600.0
2005-12-01 10:40:00,12.36,12.36,12.35,12.35,42800.0,11.0507,11.0507,11.0418,11.0418,42800.0
2005-12-01 10:45:00,12.36,12.37,12.35,12.36,62000.0,11.0507,11.0597,11.0418,11.0507,62000.0
2005-12-01 10:50:00,12.37,12.37,12.35,12.37,52800.0,11.0597,11.0597,11.0418,11.0597,52800.0
2005-12-01 10:55:00,12.37,12.37,12.36,12.36,100000.0,11.0597,11.0597,11.0507,11.0507,100000.0
2005-12-01 11:00:00,12.37,12.39,12.37,12.38,184000.0,11.0597,11.0776,11.0597,11.0686,184000.0
2005-12-01 11:05:00,12.39,12.4,12.39,12.4,64800.0,11.0776,11.0865,11.0776,11.0865,64800.0
2005-12-01 11:10:00,12.4,12.42,12.4,12.41,76000.0,11.0865,11.1044,11.0865,11.0954,76000.0
2005-12-01 11:15:00,12.4,12.41,12.4,12.41,30000.0,11.0865,11.0954,11.0865,11.0954,30000.0
2005-12-01 11:20:00,12.41,12.42,12.4,12.42,28800.0,11.0954,11.1044,11.0865,11.1044,28800.0
2005-12-01 11:25:00,12.42,12.42,12.39,12.4,26400.0,11.1044,11.1044,11.0776,11.0865,26400.0
2005-12-01 11:30:00,12.4,12.4,12.39,12.39,10800.0,11.0865,11.0865,11.0776,11.0776,10800.0
2005-12-01 11:35:00,12.4,12.4,12.4,12.4,24800.0,11.0865,11.0865,11.0865,11.0865,24800.0
2005-12-01 11:40:00,12.41,12.42,12.4,12.41,30400.0,11.0954,11.1044,11.0865,11.0954,30400.0
2005-12-01 11:45:00,12.41,12.42,12.39,12.4,47600.0,11.0954,11.1044,11.0776,11.0865,47600.0
2005-12-01 11:50:00,12.4,12.41,12.39,12.4,49200.0,11.0865,11.0954,11.0776,11.0865,49200.0
2005-12-01 11:55:00,12.4,12.42,12.4,12.42,14800.0,11.0865,11.1044,11.0865,11.1044,14800.0
2005-12-01 12:00:00,12.4,12.41,12.4,12.41,25200.0,11.0865,11.0954,11.0865,11.0954,25200.0
2005-12-01 12:05:00,12.41,12.41,12.4,12.4,8000.0,11.0954,11.0954,11.0865,11.0865,8000.0
2005-12-01 12:10:00,12.4,12.4,12.39,12.4,21600.0,11.0865,11.0865,11.0776,11.0865,21600.0
2005-12-01 12:15:00,12.4,12.41,12.4,12.4,16400.0,11.0865,11.0954,11.0865,11.0865,16400.0
2005-12-01 12:20:00,12.41,12.43,12.41,12.42,40800.0,11.0954,11.1133,11.0954,11.1044,40800.0
2005-12-01 12:25:00,12.41,12.43,12.41,12.43,63600.0,11.0954,11.1133,11.0954,11.1133,63600.0
2005-12-01 12:30:00,12.42,12.43,12.42,12.43,27600.0,11.1044,11.1133,11.1044,11.1133,27600.0
2005-12-01 12:35:00,12.43,12.44,12.42,12.42,106800.0,11.1133,11.1223,11.1044,11.1044,106800.0
2005-12-01 12:40:00,12.42,12.44,12.42,12.44,85200.0,11.1044,11.1223,11.1044,11.1223,85200.0
2005-12-01 12:45:00,12.45,12.46,12.44,12.45,65600.0,11.1312,11.1401,11.1223,11.1312,65600.0
2005-12-01 12:50:00,12.45,12.49,12.44,12.49,181600.0,11.1312,11.167,11.1223,11.167,181600.0
2005-12-01 12:55:00,12.49,12.49,12.49,12.49,59200.0,11.167,11.167,11.167,11.167,59200.0
2005-12-01 13:00:00,12.49,12.5,12.48,12.48,91600.0,11.167,11.1759,11.158,11.158,91600.0
2005-12-01 13:05:00,12.49,12.49,12.49,12.49,46400.0,11.167,11.167,11.167,11.167,46400.0
2005-12-01 13:10:00,12.49,12.49,12.49,12.49,25600.0,11.167,11.167,11.167,11.167,25600.0
2005-12-01 13:15:00,12.49,12.57,12.49,12.57,711600.0,11.167,11.2385,11.167,11.2385,711600.0
2005-12-01 13:20:00,12.57,12.61,12.55,12.6,168400.0,11.2385,11.2743,11.2206,11.2653,168400.0
2005-12-01 13:25:00,12.59,12.61,12.56,12.6,76800.0,11.2564,11.2743,11.2295,11.2653,76800.0
2005-12-01 13:30:00,12.6,12.6,12.53,12.58,77600.0,11.2653,11.2653,11.2027,11.2474,77600.0
2005-12-01 13:35:00,12.58,12.58,12.53,12.55,32400.0,11.2474,11.2474,11.2027,11.2206,32400.0
2005-12-01 13:40:00,12.55,12.56,12.5,12.52,80800.0,11.2206,11.2295,11.1759,11.1938,80800.0
2005-12-01 13:45:00,12.51,12.54,12.51,12.52,85600.0,11.1848,11.2117,11.1848,11.1938,85600.0
2005-12-01 13:50:00,12.52,12.57,12.52,12.56,69200.0,11.1938,11.2385,11.1938,11.2295,69200.0
2005-12-01 13:55:00,12.55,12.55,12.53,12.55,29200.0,11.2206,11.2206,11.2027,11.2206,29200.0
2005-12-01 14:00:00,12.55,12.56,12.54,12.56,42400.0,11.2206,11.2295,11.2117,11.2295,42400.0
2005-12-01 14:05:00,12.55,12.56,12.53,12.54,67600.0,11.2206,11.2295,11.2027,11.2117,67600.0
2005-12-01 14:10:00,12.53,12.55,12.53,12.54,29600.0,11.2027,11.2206,11.2027,11.2117,29600.0
2005-12-01 14:15:00,12.54,12.55,12.53,12.53,63600.0,11.2117,11.2206,11.2027,11.2027,63600.0
2005-12-01 14:20:00,12.53,12.53,12.51,12.51,80000.0,11.2027,11.2027,11.1848,11.1848,80000.0
2005-12-01 14:25:00,12.51,12.52,12.51,12.51,124000.0,11.1848,11.1938,11.1848,11.1848,124000.0
2005-12-01 14:30:00,12.51,12.51,12.48,12.49,276000.0,11.1848,11.1848,11.158,11.167,276000.0
2005-12-01 14:35:00,12.49,12.5,12.43,12.45,279200.0,11.167,11.1759,11.1133,11.1312,279200.0
2005-12-01 14:40:00,12.45,12.5,12.45,12.5,64000.0,11.1312,11.1759,11.1312,11.1759,64000.0
2005-12-01 14:45:00,12.49,12.49,12.49,12.49,81600.0,11.167,11.167,11.167,11.167,81600.0
2005-12-01 14:50:00,12.49,12.49,12.48,12.48,44000.0,11.167,11.167,11.158,11.158,44000.0
2005-12-01 14:55:00,12.48,12.48,12.45,12.45,50800.0,11.158,11.158,11.1312,11.1312,50800.0
2005-12-01 15:00:00,12.44,12.47,12.43,12.47,180400.0,11.1223,11.1491,11.1133,11.1491,180400.0
2005-12-01 15:05:00,12.47,12.49,12.47,12.47,104800.0,11.1491,11.167,11.1491,11.1491,104800.0
2005-12-01 15:10:00,12.47,12.47,12.44,12.44,69200.0,11.1491,11.1491,11.1223,11.1223,69200.0
2005-12-01 15:15:00,12.44,12.47,12.43,12.44,246000.0,11.1223,11.1491,11.1133,11.1223,246000.0
2005-12-01 15:20:00,12.44,12.46,12.43,12.44,247600.0,11.1223,11.1401,11.1133,11.1223,247600.0
2005-12-01 15:25:00,12.44,12.45,12.44,12.44,201600.0,11.1223,11.1312,11.1223,11.1223,201600.0
2005-12-01 15:30:00,12.44,12.47,12.44,12.47,127200.0,11.1223,11.1491,11.1223,11.1491,127200.0
2005-12-01 15:35:00,12.47,12.47,12.45,12.45,207200.0,11.1491,11.1491,11.1312,11.1312,207200.0
2005-12-01 15:40:00,12.46,12.46,12.43,12.44,337200.0,11.1401,11.1401,11.1133,11.1223,337200.0
2005-12-01 15:45:00,12.43,12.44,12.43,12.43,144800.0,11.1133,11.1223,11.1133,11.1133,144800.0
2005-12-01 15:50:00,12.43,12.44,12.43,12.44,158400.0,11.1133,11.1223,11.1133,11.1223,158400.0
2005-12-01 15:55:00,12.44,12.44,12.42,12.42,286000.0,11.1223,11.1223,11.1044,11.1044,286000.0
2005-12-02 09:30:00,12.37,12.44,12.36,12.39,71200.0,11.0597,11.1223,11.0507,11.0776,71200.0
2005-12-02 09:35:00,12.39,12.41,12.38,12.4,19200.0,11.0776,11.0954,11.0686,11.0865,19200.0
2005-12-02 09:40:00,12.4,12.4,12.31,12.31,47600.0,11.0865,11.0865,11.006,11.006,47600.0
2005-12-02 09:45:00,12.31,12.42,12.31,12.37,61200.0,11.006,11.1044,11.006,11.0597,61200.0
2005-12-02 09:50:00,12.37,12.4,12.34,12.38,105200.0,11.0597,11.0865,11.0329,11.0686,105200.0
2005-12-02 09:55:00,12.38,12.42,12.38,12.38,43200.0,11.0686,11.1044,11.0686,11.0686,43200.0
2005-12-02 10:00:00,12.38,12.41,12.34,12.37,108800.0,11.0686,11.0954,11.0329,11.0597,108800.0
2005-12-02 10:05:00,12.36,12.42,12.36,12.41,68000.0,11.0507,11.1044,11.0507,11.0954,68000.0
2005-12-02 10:10:00,12.39,12.39,12.37,12.37,89200.0,11.0776,11.0776,11.0597,11.0597,89200.0
2005-12-02 10:15:00,12.38,12.38,12.36,12.37,24000.0,11.0686,11.0686,11.0507,11.0597,24000.0
2005-12-02 10:20:00,12.37,12.38,12.36,12.38,16000.0,11.0597,11.0686,11.0507,11.0686,16000.0
2005-12-02 10:25:00,12.38,12.38,12.37,12.38,37200.0,11.0686,11.0686,11.0597,11.0686,37200.0
2005-12-02 10:30:00,12.38,12.38,12.35,12.37,38000.0,11.0686,11.0686,11.0418,11.0597,38000.0
2005-12-02 10:35:00,12.37,12.39,12.36,12.36,118800.0,11.0597,11.0776,11.0507,11.0507,118800.0
2005-12-02 10:40:00,12.36,12.38,12.36,12.37,22400.0,11.0507,11.0686,11.0507,11.0597,22400.0
2005-12-02 10:45:00,12.38,12.38,12.33,12.33,35600.0,11.0686,11.0686,11.0239,11.0239,35600.0
2005-12-02 10:50:00,12.33,12.37,12.33,12.36,43600.0,11.0239,11.0597,11.0239,11.0507,43600.0
2005-12-02 10:55:00,12.36,12.38,12.35,12.36,26400.0,11.0507,11.0686,11.0418,11.0507,26400.0
2005-12-02 11:00:00,12.37,12.39,12.35,12.38,45600.0,11.0597,11.0776,11.0418,11.0686,45600.0
2005-12-02 11:05:00,12.39,12.39,12.37,12.38,62000.0,11.0776,11.0776,11.0597,11.0686,62000.0
2005-12-02 11:10:00,12.38,12.39,12.38,12.38,52400.0,11.0686,11.0776,11.0686,11.0686,52400.0
2005-12-02 11:15:00,12.38,12.38,12.36,12.38,31600.0,11.0686,11.0686,11.0507,11.0686,31600.0
2005-12-02 11:20:00,12.37,12.37,12.36,12.37,46400.0,11.0597,11.0597,11.0507,11.0597,46400.0
2005-12-02 11:25:00,12.37,12.38,12.37,12.37,22400.0,11.0597,11.0686,11.0597,11.0597,22400.0
2005-12-02 11:30:00,12.37,12.38,12.37,12.38,22400.0,11.0597,11.0686,11.0597,11.0686,22400.0
2005-12-02 11:35:00,12.37,12.38,12.36,12.36,32400.0,11.0597,11.0686,11.0507,11.0507,32400.0
2005-12-02 11:40:00,12.36,12.37,12.34,12.34,40400.0,11.0507,11.0597,11.0329,11.0329,40400.0
2005-12-02 11:45:00,12.34,12.34,12.32,12.34,27200.0,11.0329,11.0329,11.015,11.0329,27200.0
2005-12-02 11:50:00,12.33,12.36,12.33,12.36,26400.0,11.0239,11.0507,11.0239,11.0507,26400.0
2005-12-02 11:55:00,12.36,12.36,12.34,12.35,38000.0,11.0507,11.0507,11.0329,11.0418,38000.0
2005-12-02 12:00:00,12.36,12.38,12.35,12.37,36800.0,11.0507,11.0686,11.0418,11.0597,36800.0
2005-12-02 12:05:00,12.37,12.37,12.36,12.36,9600.0,11.0597,11.0597,11.0507,11.0507,9600.0
2005-12-02 12:10:00,12.36,12.36,12.35,12.35,11200.0,11.0507,11.0507,11.0418,11.0418,11200.0
2005-12-02 12:15:00,12.34,12.34,12.34,12.34,36800.0,11.0329,11.0329,11.0329,11.0329,36800.0
2005-12-02 12:20:00,12.34,12.35,12.34,12.35,27600.0,11.0329,11.0418,11.0329,11.0418,27600.0
2005-12-02 12:25:00,12.34,12.34,12.33,12.33,19600.0,11.0329,11.0329,11.0239,11.0239,19600.0
2005-12-02 12:30:00,12.32,12.32,12.3,12.31,35600.0,11.015,11.015,10.9971,11.006,35600.0
2005-12-02 12:35:00,12.31,12.31,12.3,12.31,30000.0,11.006,11.006,10.9971,11.006,30000.0
2005-12-02 12:40:00,12.31,12.31,12.27,12.27,30000.0,11.006,11.006,10.9703,10.9703,30000.0
2005-12-02 12:45:00,12.28,12.28,12.25,12.26,41600.0,10.9792,10.9792,10.9524,10.9613,41600.0
2005-12-02 12:50:00,12.26,12.28,12.24,12.24,34000.0,10.9613,10.9792,10.9434,10.9434,34000.0
2005-12-02 12:55:00,12.24,12.26,12.22,12.25,52800.0,10.9434,10.9613,10.9256,10.9524,52800.0
2005-12-02 13:00:00,12.24,12.25,12.24,12.25,44800.0,10.9434,10.9524,10.9434,10.9524,44800.0
2005-12-02 13:05:00,12.25,12.28,12.25,12.28,14800.0,10.9524,10.9792,10.9524,10.9792,14800.0
2005-12-02 13:10:00,12.28,12.3,12.28,12.28,14400.0,10.9792,10.9971,10.9792,10.9792,14400.0
2005-12-02 13:15:00,12.29,12.3,12.29,12.29,11600.0,10.9881,10.9971,10.9881,10.9881,11600.0
2005-12-02 13:20:00,12.3,12.3,12.29,12.3,16000.0,10.9971,10.9971,10.9881,10.9971,16000.0
2005-12-02 13:25:00,12.3,12.31,12.3,12.31,14000.0,10.9971,11.006,10.9971,11.006,14000.0
2005-12-02 13:30:00,12.31,12.34,12.31,12.32,23600.0,11.006,11.0329,11.006,11.015,23600.0
2005-12-02 13:35:00,12.31,12.32,12.31,12.32,39200.0,11.006,11.015,11.006,11.015,39200.0
2005-12-02 13:40:00,12.33,12.35,12.32,12.34,35600.0,11.0239,11.0418,11.015,11.0329,35600.0
2005-12-02 13:45:00,12.34,12.35,12.34,12.34,25600.0,11.0329,11.0418,11.0329,11.0329,25600.0
2005-12-02 13:50:00,12.34,12.35,12.34,12.34,58400.0,11.0329,11.0418,11.0329,11.0329,58400.0
2005-12-02 13:55:00,12.34,12.35,12.34,12.35,22400.0,11.0329,11.0418,11.0329,11.0418,22400.0
2005-12-02 14:00:00,12.35,12.36,12.34,12.35,29600.0,11.0418,11.0507,11.0329,11.0418,29600.0
2005-12-02 14:05:00,12.35,12.35,12.31,12.32,78400.0,11.0418,11.0418,11.006,11.015,78400.0
2005-12-02 14:10:00,12.31,12.32,12.31,12.31,7600.0,11.006,11.015,11.006,11.006,7600.0
2005-12-02 14:15:00,12.32,12.32,12.31,12.32,10000.0,11.015,11.015,11.006,11.015,10000.0
2005-12-02 14:20:00,12.31,12.32,12.3,12.3,22000.0,11.006,11.015,10.9971,10.9971,22000.0
2005-12-02 14:25:00,12.3,12.33,12.3,12.31,29200.0,10.9971,11.0239,10.9971,11.006,29200.0
2005-12-02 14:30:00,12.31,12.33,12.31,12.32,14400.0,11.006,11.0239,11.006,11.015,14400.0
2005-12-02 14:35:00,12.33,12.33,12.31,12.31,28400.0,11.0239,11.0239,11.006,11.006,28400.0
2005-12-02 14:40:00,12.31,12.31,12.27,12.28,36400.0,11.006,11.006,10.9703,10.9792,36400.0
2005-12-02 14:45:00,12.28,12.3,12.28,12.29,10400.0,10.9792,10.9971,10.9792,10.9881,10400.0
2005-12-02 14:50:00,12.29,12.31,12.29,12.31,30000.0,10.9881,11.006,10.9881,11.006,30000.0
2005-12-02 14:55:00,12.31,12.31,12.3,12.31,13600.0,11.006,11.006,10.9971,11.006,13600.0
2005-12-02 15:00:00,12.31,12.32,12.3,12.31,35200.0,11.006,11.015,10.9971,11.006,35200.0
2005-12-02 15:05:00,12.31,12.31,12.3,12.3,22000.0,11.006,11.006,10.9971,10.9971,22000.0
2005-12-02 15:10:00,12.3,12.31,12.3,12.3,28000.0,10.9971,11.006,10.9971,10.9971,28000.0
2005-12-02 15:15:00,12.3,12.31,12.29,12.3,17200.0,10.9971,11.006,10.9881,10.9971,17200.0
2005-12-02 15:20:00,12.3,12.3,12.29,12.3,28400.0,10.9971,10.9971,10.9881,10.9971,28400.0
2005-12-02 15:25:00,12.3,12.31,12.29,12.3,16400.0,10.9971,11.006,10.9881,10.9971,16400.0
2005-12-02 15:30:00,12.3,12.31,12.29,12.3,46000.0,10.9971,11.006,10.9881,10.9971,46000.0
2005-12-02 15:35:00,12.3,12.3,12.29,12.3,17600.0,10.9971,10.9971,10.9881,10.9971,17600.0
2005-12-02 15:40:00,12.3,12.31,12.29,12.29,36000.0,10.9971,11.006,10.9881,10.9881,36000.0
2005-12-02 15:45:00,12.3,12.31,12.3,12.3,25200.0,10.9971,11.006,10.9971,10.9971,25200.0
2005-12-02 15:50:00,12.3,12.31,12.29,12.31,50400.0,10.9971,11.006,10.9881,11.006,50400.0
2005-12-02 15:55:00,12.31,12.35,12.31,12.35,218400.0,11.006,11.0418,11.006,11.0418,218400.0
2005-12-05 09:30:00,12.3,12.32,12.3,12.32,63600.0,10.9971,11.015,10.9971,11.015,63600.0
2005-12-05 09:35:00,12.31,12.33,12.3,12.32,19600.0,11.006,11.0239,10.9971,11.015,19600.0
2005-12-05 09:40:00,12.32,12.33,12.31,12.33,165200.0,11.015,11.0239,11.006,11.0239,165200.0
2005-12-05 09:45:00,12.31,12.31,12.26,12.26,193200.0,11.006,11.006,10.9613,10.9613,193200.0
2005-12-05 09:50:00,12.26,12.27,12.24,12.26,243200.0,10.9613,10.9703,10.9434,10.9613,243200.0
2005-12-05 09:55:00,12.27,12.28,12.21,12.21,85600.0,10.9703,10.9792,10.9166,10.9166,85600.0
2005-12-05 10:00:00,12.21,12.21,12.13,12.18,98800.0,10.9166,10.9166,10.8451,10.8898,98800.0
2005-12-05 10:05:00,12.18,12.21,12.11,12.11,139600.0,10.8898,10.9166,10.8272,10.8272,139600.0
2005-12-05 10:10:00,12.11,12.15,12.07,12.09,106000.0,10.8272,10.863,10.7915,10.8093,106000.0
2005-12-05 10:15:00,12.09,12.1,12.03,12.03,245600.0,10.8093,10.8183,10.7557,10.7557,245600.0
2005-12-05 10:20:00,12.03,12.09,12.02,12.02,128800.0,10.7557,10.8093,10.7467,10.7467,128800.0
2005-12-05 10:25:00,12.02,12.04,12.02,12.04,90800.0,10.7467,10.7646,10.7467,10.7646,90800.0
2005-12-05 10:30:00,12.03,12.06,12.03,12.05,72400.0,10.7557,10.7825,10.7557,10.7736,72400.0
2005-12-05 10:35:00,12.05,12.06,12.04,12.04,87200.0,10.7736,10.7825,10.7646,10.7646,87200.0
2005-12-05 10:40:00,12.05,12.07,12.04,12.04,54400.0,10.7736,10.7915,10.7646,10.7646,54400.0
2005-12-05 10:45:00,12.04,12.06,12.04,12.05,24800.0,10.7646,10.7825,10.7646,10.7736,24800.0
2005-12-05 10:50:00,12.05,12.1,12.05,12.07,46400.0,10.7736,10.8183,10.7736,10.7915,46400.0
2005-12-05 10:55:00,12.06,12.11,12.05,12.1,165600.0,10.7825,10.8272,10.7736,10.8183,165600.0
2005-12-05 11:00:00,12.1,12.11,12.07,12.11,33600.0,10.8183,10.8272,10.7915,10.8272,33600.0
2005-12-05 11:05:00,12.12,12.15,12.1,12.13,86800.0,10.8362,10.863,10.8183,10.8451,86800.0
2005-12-05 11:10:00,12.13,12.14,12.1,12.1,38000.0,10.8451,10.854,10.8183,10.8183,38000.0
2005-12-05 11:15:00,12.1,12.11,12.09,12.11,44800.0,10.8183,10.8272,10.8093,10.8272,44800.0
2005-12-05 11:20:00,12.12,12.13,12.11,12.12,47600.0,10.8362,10.8451,10.8272,10.8362,47600.0
2005-12-05 11:25:00,12.12,12.14,12.1,12.1,137200.0,10.8362,10.854,10.8183,10.8183,137200.0
2005-12-05 11:30:00,12.1,12.11,12.1,12.11,77200.0,10.8183,10.8272,10.8183,10.8272,77200.0
2005-12-05 11:35:00,12.11,12.11,12.1,12.11,38400.0,10.8272,10.8272,10.8183,10.8272,38400.0
2005-12-05 11:40:00,12.11,12.11,12.09,12.1,26000.0,10.8272,10.8272,10.8093,10.8183,26000.0
2005-12-05 11:45:00,12.1,12.12,12.09,12.11,35200.0,10.8183,10.8362,10.8093,10.8272,35200.0
2005-12-05 11:50:00,12.11,12.11,12.09,12.09,24800.0,10.8272,10.8272,10.8093,10.8093,24800.0
2005-12-05 11:55:00,12.09,12.1,12.09,12.1,12400.0,10.8093,10.8183,10.8093,10.8183,12400.0
2005-12-05 12:00:00,12.1,12.1,12.09,12.09,17600.0,10.8183,10.8183,10.8093,10.8093,17600.0
2005-12-05 12:05:00,12.1,12.13,12.09,12.11,34800.0,10.8183,10.8451,10.8093,10.8272,34800.0
2005-12-05 12:10:00,12.11,12.11,12.1,12.11,10400.0,10.8272,10.8272,10.8183,10.8272,10400.0
2005-12-05 12:15:00,12.11,12.11,12.1,12.1,12000.0,10.8272,10.8272,10.8183,10.8183,12000.0
2005-12-05 12:20:00,12.1,12.11,12.1,12.1,20000.0,10.8183,10.8272,10.8183,10.8183,20000.0
2005-12-05 12:25:00,12.1,12.1,12.09,12.1,16800.0,10.8183,10.8183,10.8093,10.8183,16800.0
2005-12-05 12:30:00,12.1,12.12,12.09,12.12,30800.0,10.8183,10.8362,10.8093,10.8362,30800.0
2005-12-05 12:35:00,12.12,12.13,12.1,12.1,39600.0,10.8362,10.8451,10.8183,10.8183,39600.0
2005-12-05 12:40:00,12.1,12.13,12.1,12.13,12400.0,10.8183,10.8451,10.8183,10.8451,12400.0
2005-12-05 12:45:00,12.13,12.13,12.12,12.12,39600.0,10.8451,10.8451,10.8362,10.8362,39600.0
2005-12-05 12:50:00,12.12,12.12,12.1,12.1,13600.0,10.8362,10.8362,10.8183,10.8183,13600.0
2005-12-05 12:55:00,12.1,12.11,12.1,12.11,11600.0,10.8183,10.8272,10.8183,10.8272,11600.0
2005-12-05 13:00:00,12.11,12.11,12.08,12.09,21200.0,10.8272,10.8272,10.8004,10.8093,21200.0
2005-12-05 13:05:00,12.09,12.11,12.08,12.11,17200.0,10.8093,10.8272,10.8004,10.8272,17200.0
2005-12-05 13:10:00,12.11,12.11,12.09,12.09,11600.0,10.8272,10.8272,10.8093,10.8093,11600.0
2005-12-05 13:15:00,12.1,12.1,12.1,12.1,11600.0,10.8183,10.8183,10.8183,10.8183,11600.0
2005-12-05 13:20:00,12.1,12.12,12.1,12.11,81600.0,10.8183,10.8362,10.8183,10.8272,81600.0
2005-12-05 13:25:00,12.11,12.15,12.11,12.13,64400.0,10.8272,10.863,10.8272,10.8451,64400.0
2005-12-05 13:30:00,12.13,12.13,12.1,12.1,91600.0,10.8451,10.8451,10.8183,10.8183,91600.0
2005-12-05 13:35:00,12.1,12.12,12.1,12.12,36400.0,10.8183,10.8362,10.8183,10.8362,36400.0
2005-12-05 13:40:00,12.11,12.11,12.09,12.1,23600.0,10.8272,10.8272,10.8093,10.8183,23600.0
2005-12-05 13:45:00,12.1,12.12,12.1,12.12,18000.0,10.8183,10.8362,10.8183,10.8362,18000.0
2005-12-05 13:50:00,12.12,12.12,12.08,12.08,28000.0,10.8362,10.8362,10.8004,10.8004,28000.0
2005-12-05 13:55:00,12.09,12.11,12.09,12.1,14400.0,10.8093,10.8272,10.8093,10.8183,14400.0
2005-12-05 14:00:00,12.1,12.12,12.09,12.09,14400.0,10.8183,10.8362,10.8093,10.8093,14400.0
2005-12-05 14:05:00,12.09,12.11,12.08,12.08,121200.0,10.8093,10.8272,10.8004,10.8004,121200.0
2005-12-05 14:10:00,12.07,12.08,12.07,12.08,30800.0,10.7915,10.8004,10.7915,10.8004,30800.0
2005-12-05 14:15:00,12.08,12.08,12.06,12.08,21200.0,10.8004,10.8004,10.7825,10.8004,21200.0
2005-12-05 14:20:00,12.08,12.12,12.06,12.06,56000.0,10.8004,10.8362,10.7825,10.7825,56000.0
2005-12-05 14:25:00,12.06,12.11,12.06,12.1,68800.0,10.7825,10.8272,10.7825,10.8183,68800.0
2005-12-05 14:30:00,12.1,12.12,12.09,12.12,72400.0,10.8183,10.8362,10.8093,10.8362,72400.0
2005-12-05 14:35:00,12.12,12.13,12.1,12.1,246000.0,10.8362,10.8451,10.8183,10.8183,246000.0
2005-12-05 14:40:00,12.1,12.13,12.09,12.12,70000.0,10.8183,10.8451,10.8093,10.8362,70000.0
2005-12-05 14:45:00,12.12,12.13,12.1,12.11,45600.0,10.8362,10.8451,10.8183,10.8272,45600.0
2005-12-05 14:50:00,12.11,12.11,12.1,12.1,16800.0,10.8272,10.8272,10.8183,10.8183,16800.0
2005-12-05 14:55:00,12.1,12.12,12.08,12.12,57200.0,10.8183,10.8362,10.8004,10.8362,57200.0
2005-12-05 15:00:00,12.12,12.12,12.07,12.09,73200.0,10.8362,10.8362,10.7915,10.8093,73200.0
2005-12-05 15:05:00,12.08,12.09,12.07,12.08,18000.0,10.8004,10.8093,10.7915,10.8004,18000.0
2005-12-05 15:10:00,12.08,12.08,12.06,12.06,39600.0,10.8004,10.8004,10.7825,10.7825,39600.0
2005-12-05 15:15:00,12.07,12.08,12.06,12.08,51600.0,10.7915,10.8004,10.7825,10.8004,51600.0
2005-12-05 15:20:00,12.08,12.09,12.08,12.09,27600.0,10.8004,10.8093,10.8004,10.8093,27600.0
2005-12-05 15:25:00,12.1,12.1,12.06,12.06,105600.0,10.8183,10.8183,10.7825,10.7825,105600.0
2005-12-05 15:30:00,12.07,12.1,12.06,12.1,107600.0,10.7915,10.8183,10.7825,10.8183,107600.0
2005-12-05 15:35:00,12.1,12.11,12.08,12.11,94000.0,10.8183,10.8272,10.8004,10.8272,94000.0
2005-12-05 15:40:00,12.11,12.13,12.1,12.12,66000.0,10.8272,10.8451,10.8183,10.8362,66000.0
2005-12-05 15:45:00,12.12,12.12,12.09,12.11,47200.0,10.8362,10.8362,10.8093,10.8272,47200.0
2005-12-05 15:50:00,12.11,12.14,12.1,12.14,130800.0,10.8272,10.854,10.8183,10.854,130800.0
2005-12-05 15:55:00,12.13,12.14,12.11,12.11,116000.0,10.8451,10.854,10.8272,10.8272,116000.0
2005-12-06 09:30:00,12.13,12.35,12.13,12.29,256000.0,10.8451,11.0418,10.8451,10.9881,256000.0
2005-12-06 09:35:00,12.29,12.33,12.26,12.31,158400.0,10.9881,11.0239,10.9613,11.006,158400.0
2005-12-06 09:40:00,12.33,12.33,12.28,12.29,83200.0,11.0239,11.0239,10.9792,10.9881,83200.0
2005-12-06 09:45:00,12.28,12.29,12.26,12.27,26800.0,10.9792,10.9881,10.9613,10.9703,26800.0
2005-12-06 09:50:00,12.27,12.27,12.21,12.23,281600.0,10.9703,10.9703,10.9166,10.9345,281600.0
2005-12-06 09:55:00,12.23,12.26,12.23,12.24,86400.0,10.9345,10.9613,10.9345,10.9434,86400.0
2005-12-06 10:00:00,12.24,12.27,12.23,12.26,126400.0,10.9434,10.9703,10.9345,10.9613,126400.0
2005-12-06 10:05:00,12.27,12.32,12.27,12.31,63600.0,10.9703,11.015,10.9703,11.006,63600.0
2005-12-06 10:10:00,12.31,12.31,12.29,12.29,83200.0,11.006,11.006,10.9881,10.9881,83200.0
2005-12-06 10:15:00,12.29,12.3,12.28,12.3,14000.0,10.9881,10.9971,10.9792,10.9971,14000.0
2005-12-06 10:20:00,12.3,12.34,12.29,12.33,147200.0,10.9971,11.0329,10.9881,11.0239,147200.0
2005-12-06 10:25:00,12.32,12.34,12.31,12.33,32400.0,11.015,11.0329,11.006,11.0239,32400.0
2005-12-06 10:30:00,12.33,12.34,12.28,12.28,87200.0,11.0239,11.0329,10.9792,10.9792,87200.0
2005-12-06 10:35:00,12.29,12.31,12.25,12.26,68000.0,10.9881,11.006,10.9524,10.9613,68000.0
2005-12-06 10:40:00,12.26,12.28,12.26,12.27,66000.0,10.9613,10.9792,10.9613,10.9703,66000.0
2005-12-06 10:45:00,12.27,12.3,12.27,12.3,56800.0,10.9703,10.9971,10.9703,10.9971,56800.0
2005-12-06 10:50:00,12.3,12.3,12.29,12.3,40400.0,10.9971,10.9971,10.9881,10.9971,40400.0
2005-12-06 10:55:00,12.3,12.3,12.29,12.29,48800.0,10.9971,10.9971,10.9881,10.9881,48800.0
2005-12-06 11:00:00,12.29,12.31,12.29,12.31,26800.0,10.9881,11.006,10.9881,11.006,26800.0
2005-12-06 11:05:00,12.31,12.32,12.3,12.3,35600.0,11.006,11.015,10.9971,10.9971,35600.0
2005-12-06 11:10:00,12.3,12.3,12.29,12.29,44800.0,10.9971,10.9971,10.9881,10.9881,44800.0
2005-12-06 11:15:00,12.29,12.31,12.29,12.3,32800.0,10.9881,11.006,10.9881,10.9971,32800.0
2005-12-06 11:20:00,12.31,12.31,12.3,12.3,60000.0,11.006,11.006,10.9971,10.9971,60000.0
2005-12-06 11:25:00,12.3,12.3,12.28,12.29,82400.0,10.9971,10.9971,10.9792,10.9881,82400.0
2005-12-06 11:30:00,12.29,12.29,12.28,12.29,43200.0,10.9881,10.9881,10.9792,10.9881,43200.0
2005-12-06 11:35:00,12.29,12.29,12.25,12.25,33200.0,10.9881,10.9881,10.9524,10.9524,33200.0
2005-12-06 11:40:00,12.25,12.27,12.25,12.27,29200.0,10.9524,10.9703,10.9524,10.9703,29200.0
2005-12-06 11:45:00,12.27,12.28,12.25,12.26,51600.0,10.9703,10.9792,10.9524,10.9613,51600.0
2005-12-06 11:50:00,12.27,12.27,12.25,12.25,86800.0,10.9703,10.9703,10.9524,10.9524,86800.0
2005-12-06 11:55:00,12.25,12.26,12.25,12.25,60000.0,10.9524,10.9613,10.9524,10.9524,60000.0
2005-12-06 12:00:00,12.26,12.26,12.25,12.26,49600.0,10.9613,10.9613,10.9524,10.9613,49600.0
2005-12-06 12:05:00,12.26,12.26,12.25,12.26,70400.0,10.9613,10.9613,10.9524,10.9613,70400.0
2005-12-06 12:10:00,12.26,12.26,12.25,12.26,87600.0,10.9613,10.9613,10.9524,10.9613,87600.0
2005-12-06 12:15:00,12.26,12.27,12.26,12.27,33600.0,10.9613,10.9703,10.9613,10.9703,33600.0
2005-12-06 12:20:00,12.27,12.27,12.26,12.26,41600.0,10.9703,10.9703,10.9613,10.9613,41600.0
2005-12-06 12:25:00,12.26,12.28,12.26,12.28,56400.0,10.9613,10.9792,10.9613,10.9792,56400.0
2005-12-06 12:30:00,12.27,12.28,12.27,12.28,27200.0,10.9703,10.9792,10.9703,10.9792,27200.0
2005-12-06 12:35:00,12.27,12.3,12.27,12.3,40000.0,10.9703,10.9971,10.9703,10.9971,40000.0
2005-12-06 12:40:00,12.29,12.3,12.29,12.3,8400.0,10.9881,10.9971,10.9881,10.9971,8400.0
2005-12-06 12:45:00,12.3,12.3,12.3,12.3,16400.0,10.9971,10.9971,10.9971,10.9971,16400.0
2005-12-06 12:50:00,12.29,12.3,12.28,12.29,33600.0,10.9881,10.9971,10.9792,10.9881,33600.0
2005-12-06 12:55:00,12.3,12.3,12.29,12.29,13600.0,10.9971,10.9971,10.9881,10.9881,13600.0
2005-12-06 13:00:00,12.29,12.3,12.28,12.28,64400.0,10.9881,10.9971,10.9792,10.9792,64400.0
2005-12-06 13:05:00,12.29,12.3,12.28,12.3,42400.0,10.9881,10.9971,10.9792,10.9971,42400.0
2005-12-06 13:10:00,12.3,12.3,12.29,12.3,20000.0,10.9971,10.9971,10.9881,10.9971,20000.0
2005-12-06 13:15:00,12.3,12.3,12.29,12.29,10400.0,10.9971,10.9971,10.9881,10.9881,10400.0
2005-12-06 13:20:00,12.3,12.3,12.28,12.29,40800.0,10.9971,10.9971,10.9792,10.9881,40800.0
2005-12-06 13:25:00,12.29,12.29,12.28,12.28,66000.0,10.9881,10.9881,10.9792,10.9792,66000.0
2005-12-06 13:30:00,12.28,12.3,12.28,12.3,23200.0,10.9792,10.9971,10.9792,10.9971,23200.0
2005-12-06 13:35:00,12.3,12.3,12.29,12.3,16000.0,10.9971,10.9971,10.9881,10.9971,16000.0
2005-12-06 13:40:00,12.3,12.3,12.25,12.25,90000.0,10.9971,10.9971,10.9524,10.9524,90000.0
2005-12-06 13:45:00,12.25,12.27,12.25,12.27,26400.0,10.9524,10.9703,10.9524,10.9703,26400.0
2005-12-06 13:50:00,12.27,12.27,12.26,12.27,11600.0,10.9703,10.9703,10.9613,10.9703,11600.0
2005-12-06 13:55:00,12.27,12.28,12.27,12.28,36400.0,10.9703,10.9792,10.9703,10.9792,36400.0
2005-12-06 14:00:00,12.28,12.28,12.28,12.28,6800.0,10.9792,10.9792,10.9792,10.9792,6800.0
2005-12-06 14:05:00,12.28,12.29,12.26,12.26,53200.0,10.9792,10.9881,10.9613,10.9613,53200.0
2005-12-06 14:10:00,12.26,12.28,12.26,12.28,56000.0,10.9613,10.9792,10.9613,10.9792,56000.0
2005-12-06 14:15:00,12.28,12.29,12.28,12.29,44400.0,10.9792,10.9881,10.9792,10.9881,44400.0
2005-12-06 14:20:00,12.28,12.29,12.28,12.28,10000.0,10.9792,10.9881,10.9792,10.9792,10000.0
2005-12-06 14:25:00,12.28,12.29,12.28,12.29,22400.0,10.9792,10.9881,10.9792,10.9881,22400.0
2005-12-06 14:30:00,12.29,12.29,12.28,12.28,33200.0,10.9881,10.9881,10.9792,10.9792,33200.0
2005-12-06 14:35:00,12.28,12.28,12.26,12.27,35200.0,10.9792,10.9792,10.9613,10.9703,35200.0
2005-12-06 14:40:00,12.28,12.29,12.28,12.29,70400.0,10.9792,10.9881,10.9792,10.9881,70400.0
2005-12-06 14:45:00,12.29,12.29,12.28,12.29,49200.0,10.9881,10.9881,10.9792,10.9881,49200.0
2005-12-06 14:50:00,12.29,12.29,12.26,12.27,108800.0,10.9881,10.9881,10.9613,10.9703,108800.0
2005-12-06 14:55:00,12.27,12.29,12.27,12.29,22800.0,10.9703,10.9881,10.9703,10.9881,22800.0
2005-12-06 15:00:00,12.29,12.29,12.27,12.28,65200.0,10.9881,10.9881,10.9703,10.9792,65200.0
2005-12-06 15:05:00,12.28,12.28,12.25,12.26,124000.0,10.9792,10.9792,10.9524,10.9613,124000.0
2005-12-06 15:10:00,12.25,12.25,12.23,12.24,185200.0,10.9524,10.9524,10.9345,10.9434,185200.0
2005-12-06 15:15:00,12.24,12.25,12.22,12.25,234400.0,10.9434,10.9524,10.9256,10.9524,234400.0
2005-12-06 15:20:00,12.25,12.29,12.24,12.27,93200.0,10.9524,10.9881,10.9434,10.9703,93200.0
2005-12-06 15:25:00,12.27,12.29,12.27,12.28,67600.0,10.9703,10.9881,10.9703,10.9792,67600.0
2005-12-06 15:30:00,12.29,12.31,12.28,12.31,45200.0,10.9881,11.006,10.9792,11.006,45200.0
2005-12-06 15:35:00,12.31,12.31,12.25,12.25,143600.0,11.006,11.006,10.9524,10.9524,143600.0
2005-12-06 15:40:00,12.25,12.26,12.25,12.25,82000.0,10.9524,10.9613,10.9524,10.9524,82000.0
2005-12-06 15:45:00,12.26,12.26,12.24,12.25,152800.0,10.9613,10.9613,10.9434,10.9524,152800.0
2005-12-06 15:50:00,12.25,12.25,12.24,12.25,180400.0,10.9524,10.9524,10.9434,10.9524,180400.0
2005-12-06 15:55:00,12.25,12.26,12.23,12.24,164400.0,10.9524,10.9613,10.9345,10.9434,164400.0
2005-12-07 09:30:00,12.22,12.25,12.2,12.24,112800.0,10.9256,10.9524,10.9077,10.9434,112800.0
2005-12-07 09:35:00,12.24,12.27,12.24,12.25,28000.0,10.9434,10.9703,10.9434,10.9524,28000.0
2005-12-07 09:40:00,12.26,12.27,12.25,12.25,92400.0,10.9613,10.9703,10.9524,10.9524,92400.0
2005-12-07 09:45:00,12.25,12.26,12.25,12.26,110000.0,10.9524,10.9613,10.9524,10.9613,110000.0
2005-12-07 09:50:00,12.26,12.31,12.26,12.3,102000.0,10.9613,11.006,10.9613,10.9971,102000.0
2005-12-07 09:55:00,12.3,12.32,12.3,12.31,40000.0,10.9971,11.015,10.9971,11.006,40000.0
2005-12-07 10:00:00,12.32,12.38,12.31,12.37,150000.0,11.015,11.0686,11.006,11.0597,150000.0
2005-12-07 10:05:00,12.36,12.36,12.29,12.3,112800.0,11.0507,11.0507,10.9881,10.9971,112800.0
2005-12-07 10:10:00,12.3,12.37,12.29,12.35,64000.0,10.9971,11.0597,10.9881,11.0418,64000.0
2005-12-07 10:15:00,12.35,12.35,12.3,12.31,42000.0,11.0418,11.0418,10.9971,11.006,42000.0
2005-12-07 10:20:00,12.31,12.31,12.29,12.29,30400.0,11.006,11.006,10.9881,10.9881,30400.0
2005-12-07 10:25:00,12.29,12.35,12.29,12.32,26800.0,10.9881,11.0418,10.9881,11.015,26800.0
2005-12-07 10:30:00,12.32,12.38,12.31,12.31,75600.0,11.015,11.0686,11.006,11.006,75600.0
2005-12-07 10:35:00,12.31,12.31,12.3,12.31,31200.0,11.006,11.006,10.9971,11.006,31200.0
2005-12-07 10:40:00,12.3,12.31,12.3,12.3,9200.0,10.9971,11.006,10.9971,10.9971,9200.0
2005-12-07 10:45:00,12.3,12.3,12.3,12.3,35200.0,10.9971,10.9971,10.9971,10.9971,35200.0
2005-12-07 10:50:00,12.3,12.32,12.3,12.31,39600.0,10.9971,11.015,10.9971,11.006,39600.0
2005-12-07 10:55:00,12.31,12.34,12.3,12.33,73200.0,11.006,11.0329,10.9971,11.0239,73200.0
2005-12-07 11:00:00,12.31,12.37,12.3,12.31,62000.0,11.006,11.0597,10.9971,11.006,62000.0
2005-12-07 11:05:00,12.31,12.32,12.28,12.3,36000.0,11.006,11.015,10.9792,10.9971,36000.0
2005-12-07 11:10:00,12.29,12.29,12.28,12.29,16000.0,10.9881,10.9881,10.9792,10.9881,16000.0
2005-12-07 11:15:00,12.29,12.3,12.28,12.28,18000.0,10.9881,10.9971,10.9792,10.9792,18000.0
2005-12-07 11:20:00,12.28,12.3,12.28,12.3,42400.0,10.9792,10.9971,10.9792,10.9971,42400.0
2005-12-07 11:25:00,12.29,12.3,12.28,12.29,10800.0,10.9881,10.9971,10.9792,10.9881,10800.0
2005-12-07 11:30:00,12.29,12.29,12.28,12.29,11200.0,10.9881,10.9881,10.9792,10.9881,11200.0
2005-12-07 11:35:00,12.29,12.31,12.28,12.3,21200.0,10.9881,11.006,10.9792,10.9971,21200.0
2005-12-07 11:40:00,12.3,12.3,12.28,12.28,13600.0,10.9971,10.9971,10.9792,10.9792,13600.0
2005-12-07 11:45:00,12.28,12.3,12.28,12.3,22000.0,10.9792,10.9971,10.9792,10.9971,22000.0
2005-12-07 11:50:00,12.3,12.33,12.29,12.33,64000.0,10.9971,11.0239,10.9881,11.0239,64000.0
2005-12-07 11:55:00,12.33,12.37,12.32,12.37,76800.0,11.0239,11.0597,11.015,11.0597,76800.0
2005-12-07 12:00:00,12.36,12.39,12.36,12.38,79200.0,11.0507,11.0776,11.0507,11.0686,79200.0
2005-12-07 12:05:00,12.38,12.38,12.33,12.35,74400.0,11.0686,11.0686,11.0239,11.0418,74400.0
2005-12-07 12:10:00,12.35,12.35,12.34,12.34,1600.0,11.0418,11.0418,11.0329,11.0329,1600.0
2005-12-07 12:15:00,12.33,12.35,12.31,12.34,28800.0,11.0239,11.0418,11.006,11.0329,28800.0
2005-12-07 12:20:00,12.34,12.34,12.32,12.33,16400.0,11.0329,11.0329,11.015,11.0239,16400.0
2005-12-07 12:25:00,12.33,12.39,12.33,12.38,39600.0,11.0239,11.0776,11.0239,11.0686,39600.0
2005-12-07 12:30:00,12.38,12.38,12.34,12.34,204400.0,11.0686,11.0686,11.0329,11.0329,204400.0
2005-12-07 12:35:00,12.35,12.35,12.31,12.31,42800.0,11.0418,11.0418,11.006,11.006,42800.0
2005-12-07 12:40:00,12.31,12.31,12.29,12.3,38000.0,11.006,11.006,10.9881,10.9971,38000.0
2005-12-07 12:45:00,12.3,12.35,12.3,12.33,38400.0,10.9971,11.0418,10.9971,11.0239,38400.0
2005-12-07 12:50:00,12.35,12.36,12.33,12.35,41200.0,11.0418,11.0507,11.0239,11.0418,41200.0
2005-12-07 12:55:00,12.35,12.35,12.33,12.34,10400.0,11.0418,11.0418,11.0239,11.0329,10400.0
2005-12-07 13:00:00,12.34,12.35,12.34,12.35,11600.0,11.0329,11.0418,11.0329,11.0418,11600.0
2005-12-07 13:05:00,12.35,12.35,12.32,12.32,50400.0,11.0418,11.0418,11.015,11.015,50400.0
2005-12-07 13:10:00,12.32,12.34,12.32,12.32,17200.0,11.015,11.0329,11.015,11.015,17200.0
2005-12-07 13:15:00,12.33,12.33,12.31,12.31,27600.0,11.0239,11.0239,11.006,11.006,27600.0
2005-12-07 13:20:00,12.31,12.31,12.28,12.28,15200.0,11.006,11.006,10.9792,10.9792,15200.0
2005-12-07 13:25:00,12.29,12.29,12.25,12.27,59200.0,10.9881,10.9881,10.9524,10.9703,59200.0
2005-12-07 13:30:00,12.26,12.27,12.23,12.26,99200.0,10.9613,10.9703,10.9345,10.9613,99200.0
2005-12-07 13:35:00,12.26,12.27,12.26,12.27,8800.0,10.9613,10.9703,10.9613,10.9703,8800.0
2005-12-07 13:40:00,12.27,12.28,12.27,12.27,85600.0,10.9703,10.9792,10.9703,10.9703,85600.0
2005-12-07 13:45:00,12.27,12.27,12.26,12.27,39600.0,10.9703,10.9703,10.9613,10.9703,39600.0
2005-12-07 13:50:00,12.26,12.26,12.21,12.24,37200.0,10.9613,10.9613,10.9166,10.9434,37200.0
2005-12-07 13:55:00,12.24,12.26,12.22,12.25,27600.0,10.9434,10.9613,10.9256,10.9524,27600.0
2005-12-07 14:00:00,12.24,12.24,12.21,12.22,68400.0,10.9434,10.9434,10.9166,10.9256,68400.0
2005-12-07 14:05:00,12.22,12.27,12.22,12.27,57200.0,10.9256,10.9703,10.9256,10.9703,57200.0
2005-12-07 14:10:00,12.26,12.28,12.24,12.27,78800.0,10.9613,10.9792,10.9434,10.9703,78800.0
2005-12-07 14:15:00,12.26,12.26,12.25,12.26,13600.0,10.9613,10.9613,10.9524,10.9613,13600.0
2005-12-07 14:20:00,12.27,12.28,12.26,12.27,20000.0,10.9703,10.9792,10.9613,10.9703,20000.0
2005-12-07 14:25:00,12.26,12.28,12.26,12.27,18000.0,10.9613,10.9792,10.9613,10.9703,18000.0
2005-12-07 14:30:00,12.27,12.3,12.26,12.28,44000.0,10.9703,10.9971,10.9613,10.9792,44000.0
2005-12-07 14:35:00,12.29,12.31,12.28,12.28,39200.0,10.9881,11.006,10.9792,10.9792,39200.0
2005-12-07 14:40:00,12.28,12.29,12.28,12.29,14000.0,10.9792,10.9881,10.9792,10.9881,14000.0
2005-12-07 14:45:00,12.29,12.29,12.28,12.28,11600.0,10.9881,10.9881,10.9792,10.9792,11600.0
2005-12-07 14:50:00,12.28,12.28,12.26,12.27,27600.0,10.9792,10.9792,10.9613,10.9703,27600.0
2005-12-07 14:55:00,12.27,12.3,12.26,12.27,22800.0,10.9703,10.9971,10.9613,10.9703,22800.0
2005-12-07 15:00:00,12.28,12.3,12.26,12.29,46000.0,10.9792,10.9971,10.9613,10.9881,46000.0
2005-12-07 15:05:00,12.29,12.29,12.26,12.29,19600.0,10.9881,10.9881,10.9613,10.9881,19600.0
2005-12-07 15:10:00,12.28,12.28,12.26,12.27,10800.0,10.9792,10.9792,10.9613,10.9703,10800.0
2005-12-07 15:15:00,12.28,12.28,12.24,12.27,30400.0,10.9792,10.9792,10.9434,10.9703,30400.0
2005-12-07 15:20:00,12.27,12.28,12.26,12.27,38000.0,10.9703,10.9792,10.9613,10.9703,38000.0
2005-12-07 15:25:00,12.26,12.28,12.26,12.26,25600.0,10.9613,10.9792,10.9613,10.9613,25600.0
2005-12-07 15:30:00,12.26,12.26,12.25,12.26,61200.0,10.9613,10.9613,10.9524,10.9613,61200.0
2005-12-07 15:35:00,12.26,12.27,12.25,12.26,72400.0,10.9613,10.9703,10.9524,10.9613,72400.0
2005-12-07 15:40:00,12.26,12.27,12.26,12.27,85600.0,10.9613,10.9703,10.9613,10.9703,85600.0
2005-12-07 15:45:00,12.27,12.29,12.27,12.29,404000.0,10.9703,10.9881,10.9703,10.9881,404000.0
2005-12-07 15:50:00,12.29,12.29,12.26,12.27,173200.0,10.9881,10.9881,10.9613,10.9703,173200.0
2005-12-07 15:55:00,12.27,12.3,12.27,12.27,218800.0,10.9703,10.9971,10.9703,10.9703,218800.0
2005-12-08 09:30:00,12.26,12.37,12.2,12.37,84800.0,10.9613,11.0597,10.9077,11.0597,84800.0
2005-12-08 09:35:00,12.37,12.38,12.3,12.33,103200.0,11.0597,11.0686,10.9971,11.0239,103200.0
2005-12-08 09:40:00,12.32,12.33,12.3,12.3,27200.0,11.015,11.0239,10.9971,10.9971,27200.0
2005-12-08 09:45:00,12.28,12.3,12.17,12.26,317200.0,10.9792,10.9971,10.8809,10.9613,317200.0
2005-12-08 09:50:00,12.26,12.27,12.18,12.2,95600.0,10.9613,10.9703,10.8898,10.9077,95600.0
2005-12-08 09:55:00,12.2,12.27,12.2,12.25,43600.0,10.9077,10.9703,10.9077,10.9524,43600.0
2005-12-08 10:00:00,12.24,12.25,12.13,12.19,216800.0,10.9434,10.9524,10.8451,10.8987,216800.0
2005-12-08 10:05:00,12.19,12.22,12.17,12.22,33600.0,10.8987,10.9256,10.8809,10.9256,33600.0
2005-12-08 10:10:00,12.22,12.22,12.19,12.19,16000.0,10.9256,10.9256,10.8987,10.8987,16000.0
2005-12-08 10:15:00,12.18,12.18,12.13,12.13,190400.0,10.8898,10.8898,10.8451,10.8451,190400.0
2005-12-08 10:20:00,12.15,12.19,12.14,12.15,23600.0,10.863,10.8987,10.854,10.863,23600.0
2005-12-08 10:25:00,12.15,12.16,12.15,12.16,14800.0,10.863,10.8719,10.863,10.8719,14800.0
2005-12-08 10:30:00,12.16,12.17,12.15,12.15,32000.0,10.8719,10.8809,10.863,10.863,32000.0
2005-12-08 10:35:00,12.15,12.18,12.15,12.16,17600.0,10.863,10.8898,10.863,10.8719,17600.0
2005-12-08 10:40:00,12.16,12.21,12.16,12.21,22000.0,10.8719,10.9166,10.8719,10.9166,22000.0
2005-12-08 10:45:00,12.21,12.26,12.2,12.26,32400.0,10.9166,10.9613,10.9077,10.9613,32400.0
2005-12-08 10:50:00,12.26,12.26,12.21,12.21,19200.0,10.9613,10.9613,10.9166,10.9166,19200.0
2005-12-08 10:55:00,12.21,12.28,12.21,12.27,30000.0,10.9166,10.9792,10.9166,10.9703,30000.0
2005-12-08 11:00:00,12.28,12.3,12.28,12.29,63200.0,10.9792,10.9971,10.9792,10.9881,63200.0
2005-12-08 11:05:00,12.29,12.34,12.29,12.34,44400.0,10.9881,11.0329,10.9881,11.0329,44400.0
2005-12-08 11:10:00,12.34,12.34,12.29,12.31,48400.0,11.0329,11.0329,10.9881,11.006,48400.0
2005-12-08 11:15:00,12.32,12.32,12.2,12.32,15600.0,11.015,11.015,10.9077,11.015,15600.0
2005-12-08 11:20:00,12.31,12.34,12.31,12.32,9600.0,11.006,11.0329,11.006,11.015,9600.0
2005-12-08 11:25:00,12.32,12.34,12.32,12.33,28400.0,11.015,11.0329,11.015,11.0239,28400.0
2005-12-08 11:30:00,12.33,12.36,12.3,12.31,162000.0,11.0239,11.0507,10.9971,11.006,162000.0
2005-12-08 11:35:00,12.31,12.36,12.31,12.35,62800.0,11.006,11.0507,11.006,11.0418,62800.0
2005-12-08 11:40:00,12.34,12.36,12.34,12.34,27600.0,11.0329,11.0507,11.0329,11.0329,27600.0
2005-12-08 11:45:00,12.32,12.32,12.29,12.29,29600.0,11.015,11.015,10.9881,10.9881,29600.0
2005-12-08 11:50:00,12.29,12.31,12.25,12.31,62800.0,10.9881,11.006,10.9524,11.006,62800.0
2005-12-08 11:55:00,12.31,12.32,12.31,12.32,60400.0,11.006,11.015,11.006,11.015,60400.0
2005-12-08 12:00:00,12.32,12.33,12.28,12.32,54800.0,11.015,11.0239,10.9792,11.015,54800.0
2005-12-08 12:05:00,12.31,12.32,12.31,12.31,15600.0,11.006,11.015,11.006,11.006,15600.0
2005-12-08 12:10:00,12.31,12.32,12.31,12.31,15600.0,11.006,11.015,11.006,11.006,15600.0
2005-12-08 12:15:00,12.32,12.33,12.29,12.29,86000.0,11.015,11.0239,10.9881,10.9881,86000.0
2005-12-08 12:20:00,12.29,12.33,12.29,12.33,30400.0,10.9881,11.0239,10.9881,11.0239,30400.0
2005-12-08 12:25:00,12.32,12.33,12.3,12.31,14000.0,11.015,11.0239,10.9971,11.006,14000.0
2005-12-08 12:30:00,12.3,12.32,12.28,12.3,108000.0,10.9971,11.015,10.9792,10.9971,108000.0
2005-12-08 12:35:00,12.3,12.31,12.28,12.3,141200.0,10.9971,11.006,10.9792,10.9971,141200.0
2005-12-08 12:40:00,12.28,12.3,12.27,12.28,94000.0,10.9792,10.9971,10.9703,10.9792,94000.0
2005-12-08 12:45:00,12.28,12.28,12.26,12.28,140000.0,10.9792,10.9792,10.9613,10.9792,140000.0
2005-12-08 12:50:00,12.27,12.29,12.27,12.28,42000.0,10.9703,10.9881,10.9703,10.9792,42000.0
2005-12-08 12:55:00,12.29,12.29,12.28,12.28,36400.0,10.9881,10.9881,10.9792,10.9792,36400.0
2005-12-08 13:00:00,12.28,12.28,12.27,12.27,70000.0,10.9792,10.9792,10.9703,10.9703,70000.0
2005-12-08 13:05:00,12.27,12.27,12.26,12.26,70000.0,10.9703,10.9703,10.9613,10.9613,70000.0
2005-12-08 13:10:00,12.26,12.26,12.24,12.25,81600.0,10.9613,10.9613,10.9434,10.9524,81600.0
2005-12-08 13:15:00,12.24,12.26,12.23,12.26,34400.0,10.9434,10.9613,10.9345,10.9613,34400.0
2005-12-08 13:20:00,12.27,12.27,12.23,12.25,19200.0,10.9703,10.9703,10.9345,10.9524,19200.0
2005-12-08 13:25:00,12.25,12.26,12.22,12.22,18000.0,10.9524,10.9613,10.9256,10.9256,18000.0
2005-12-08 13:30:00,12.24,12.24,12.22,12.22,20400.0,10.9434,10.9434,10.9256,10.9256,20400.0
2005-12-08 13:35:00,12.22,12.22,12.2,12.21,19200.0,10.9256,10.9256,10.9077,10.9166,19200.0
2005-12-08 13:40:00,12.2,12.21,12.18,12.21,76800.0,10.9077,10.9166,10.8898,10.9166,76800.0
2005-12-08 13:45:00,12.21,12.21,12.16,12.16,22400.0,10.9166,10.9166,10.8719,10.8719,22400.0
2005-12-08 13:50:00,12.16,12.2,12.16,12.2,24800.0,10.8719,10.9077,10.8719,10.9077,24800.0
2005-12-08 13:55:00,12.19,12.22,12.19,12.22,34800.0,10.8987,10.9256,10.8987,10.9256,34800.0
2005-12-08 14:00:00,12.22,12.22,12.2,12.2,10400.0,10.9256,10.9256,10.9077,10.9077,10400.0
2005-12-08 14:05:00,12.19,12.2,12.19,12.2,7200.0,10.8987,10.9077,10.8987,10.9077,7200.0
2005-12-08 14:10:00,12.2,12.2,12.15,12.15,67600.0,10.9077,10.9077,10.863,10.863,67600.0
2005-12-08 14:15:00,12.15,12.16,12.08,12.09,89200.0,10.863,10.8719,10.8004,10.8093,89200.0
2005-12-08 14:20:00,12.09,12.1,12.04,12.09,106400.0,10.8093,10.8183,10.7646,10.8093,106400.0
2005-12-08 14:25:00,12.09,12.1,12.04,12.09,90400.0,10.8093,10.8183,10.7646,10.8093,90400.0
2005-12-08 14:30:00,12.09,12.09,12.04,12.06,42400.0,10.8093,10.8093,10.7646,10.7825,42400.0
2005-12-08 14:35:00,12.06,12.11,12.03,12.08,63200.0,10.7825,10.8272,10.7557,10.8004,63200.0
2005-12-08 14:40:00,12.09,12.1,12.07,12.09,45600.0,10.8093,10.8183,10.7915,10.8093,45600.0
2005-12-08 14:45:00,12.09,12.11,12.07,12.08,40000.0,10.8093,10.8272,10.7915,10.8004,40000.0
2005-12-08 14:50:00,12.08,12.08,12.04,12.08,58400.0,10.8004,10.8004,10.7646,10.8004,58400.0
2005-12-08 14:55:00,12.09,12.13,12.09,12.13,87600.0,10.8093,10.8451,10.8093,10.8451,87600.0
2005-12-08 15:00:00,12.12,12.18,12.1,12.14,42000.0,10.8362,10.8898,10.8183,10.854,42000.0
2005-12-08 15:05:00,12.15,12.18,12.15,12.15,56000.0,10.863,10.8898,10.863,10.863,56000.0
2005-12-08 15:10:00,12.15,12.15,12.12,12.15,49600.0,10.863,10.863,10.8362,10.863,49600.0
2005-12-08 15:15:00,12.15,12.15,12.11,12.12,82000.0,10.863,10.863,10.8272,10.8362,82000.0
2005-12-08 15:20:00,12.12,12.13,12.09,12.13,54000.0,10.8362,10.8451,10.8093,10.8451,54000.0
2005-12-08 15:25:00,12.13,12.15,12.12,12.13,69200.0,10.8451,10.863,10.8362,10.8451,69200.0
2005-12-08 15:30:00,12.13,12.15,12.13,12.15,65600.0,10.8451,10.863,10.8451,10.863,65600.0
2005-12-08 15:35:00,12.15,12.17,12.13,12.17,67200.0,10.863,10.8809,10.8451,10.8809,67200.0
2005-12-08 15:40:00,12.17,12.18,12.13,12.16,87200.0,10.8809,10.8898,10.8451,10.8719,87200.0
2005-12-08 15:45:00,12.17,12.18,12.15,12.16,76000.0,10.8809,10.8898,10.863,10.8719,76000.0
2005-12-08 15:50:00,12.17,12.17,12.13,12.15,138400.0,10.8809,10.8809,10.8451,10.863,138400.0
2005-12-08 15:55:00,12.15,12.15,12.13,12.14,141200.0,10.863,10.863,10.8451,10.854,141200.0
2005-12-09 09:30:00,12.13,12.19,12.13,12.18,32400.0,10.8451,10.8987,10.8451,10.8898,32400.0
2005-12-09 09:35:00,12.17,12.17,12.15,12.16,19200.0,10.8809,10.8809,10.863,10.8719,19200.0
2005-12-09 09:40:00,12.15,12.19,12.15,12.17,56400.0,10.863,10.8987,10.863,10.8809,56400.0
2005-12-09 09:45:00,12.17,12.21,12.16,12.19,91600.0,10.8809,10.9166,10.8719,10.8987,91600.0
2005-12-09 09:50:00,12.2,12.2,12.16,12.16,34400.0,10.9077,10.9077,10.8719,10.8719,34400.0
2005-12-09 09:55:00,12.16,12.18,12.16,12.17,27200.0,10.8719,10.8898,10.8719,10.8809,27200.0
2005-12-09 10:00:00,12.17,12.2,12.17,12.2,38400.0,10.8809,10.9077,10.8809,10.9077,38400.0
2005-12-09 10:05:00,12.19,12.2,12.17,12.18,37600.0,10.8987,10.9077,10.8809,10.8898,37600.0
2005-12-09 10:10:00,12.18,12.19,12.17,12.18,20400.0,10.8898,10.8987,10.8809,10.8898,20400.0
2005-12-09 10:15:00,12.18,12.18,12.13,12.14,38800.0,10.8898,10.8898,10.8451,10.854,38800.0
2005-12-09 10:20:00,12.14,12.15,12.13,12.14,71600.0,10.854,10.863,10.8451,10.854,71600.0
2005-12-09 10:25:00,12.14,12.15,12.08,12.15,134800.0,10.854,10.863,10.8004,10.863,134800.0
2005-12-09 10:30:00,12.15,12.16,12.15,12.16,50800.0,10.863,10.8719,10.863,10.8719,50800.0
2005-12-09 10:35:00,12.15,12.18,12.15,12.18,80000.0,10.863,10.8898,10.863,10.8898,80000.0
2005-12-09 10:40:00,12.18,12.19,12.16,12.16,56800.0,10.8898,10.8987,10.8719,10.8719,56800.0
2005-12-09 10:45:00,12.17,12.19,12.16,12.18,72400.0,10.8809,10.8987,10.8719,10.8898,72400.0
2005-12-09 10:50:00,12.17,12.19,12.17,12.19,35600.0,10.8809,10.8987,10.8809,10.8987,35600.0
2005-12-09 10:55:00,12.19,12.21,12.19,12.21,22800.0,10.8987,10.9166,10.8987,10.9166,22800.0
2005-12-09 11:00:00,12.2,12.22,12.16,12.21,168400.0,10.9077,10.9256,10.8719,10.9166,168400.0
2005-12-09 11:05:00,12.21,12.23,12.21,12.23,36800.0,10.9166,10.9345,10.9166,10.9345,36800.0
2005-12-09 11:10:00,12.23,12.25,12.23,12.24,121200.0,10.9345,10.9524,10.9345,10.9434,121200.0
2005-12-09 11:15:00,12.25,12.25,12.22,12.22,64800.0,10.9524,10.9524,10.9256,10.9256,64800.0
2005-12-09 11:20:00,12.22,12.23,12.22,12.22,52400.0,10.9256,10.9345,10.9256,10.9256,52400.0
2005-12-09 11:25:00,12.21,12.21,12.18,12.19,30000.0,10.9166,10.9166,10.8898,10.8987,30000.0
2005-12-09 11:30:00,12.18,12.21,12.18,12.21,42400.0,10.8898,10.9166,10.8898,10.9166,42400.0
2005-12-09 11:35:00,12.21,12.24,12.21,12.24,32000.0,10.9166,10.9434,10.9166,10.9434,32000.0
2005-12-09 11:40:00,12.24,12.25,12.22,12.22,60800.0,10.9434,10.9524,10.9256,10.9256,60800.0
2005-12-09 11:45:00,12.22,12.24,12.22,12.24,23600.0,10.9256,10.9434,10.9256,10.9434,23600.0
2005-12-09 11:50:00,12.24,12.24,12.23,12.24,22000.0,10.9434,10.9434,10.9345,10.9434,22000.0
2005-12-09 11:55:00,12.24,12.27,12.24,12.25,139200.0,10.9434,10.9703,10.9434,10.9524,139200.0
2005-12-09 12:00:00,12.24,12.25,12.24,12.25,79600.0,10.9434,10.9524,10.9434,10.9524,79600.0
2005-12-09 12:05:00,12.24,12.26,12.24,12.25,22400.0,10.9434,10.9613,10.9434,10.9524,22400.0
2005-12-09 12:10:00,12.25,12.26,12.24,12.25,30400.0,10.9524,10.9613,10.9434,10.9524,30400.0
2005-12-09 12:15:00,12.26,12.29,12.26,12.29,15200.0,10.9613,10.9881,10.9613,10.9881,15200.0
2005-12-09 12:20:00,12.28,12.29,12.28,12.28,7600.0,10.9792,10.9881,10.9792,10.9792,7600.0
2005-12-09 12:25:00,12.28,12.29,12.27,12.27,35200.0,10.9792,10.9881,10.9703,10.9703,35200.0
2005-12-09 12:30:00,12.27,12.29,12.27,12.28,27600.0,10.9703,10.9881,10.9703,10.9792,27600.0
2005-12-09 12:35:00,12.28,12.29,12.28,12.29,32800.0,10.9792,10.9881,10.9792,10.9881,32800.0
2005-12-09 12:40:00,12.29,12.3,12.28,12.28,17600.0,10.9881,10.9971,10.9792,10.9792,17600.0
2005-12-09 12:45:00,12.28,12.29,12.28,12.29,16400.0,10.9792,10.9881,10.9792,10.9881,16400.0
2005-12-09 12:50:00,12.29,12.3,12.29,12.3,79200.0,10.9881,10.9971,10.9881,10.9971,79200.0
2005-12-09 12:55:00,12.29,12.32,12.29,12.32,66800.0,10.9881,11.015,10.9881,11.015,66800.0
2005-12-09 13:00:00,12.32,12.33,12.28,12.31,152800.0,11.015,11.0239,10.9792,11.006,152800.0
2005-12-09 13:05:00,12.3,12.31,12.3,12.3,14000.0,10.9971,11.006,10.9971,10.9971,14000.0
2005-12-09 13:10:00,12.3,12.31,12.3,12.3,19200.0,10.9971,11.006,10.9971,10.9971,19200.0
2005-12-09 13:15:00,12.3,12.31,12.3,12.31,8400.0,10.9971,11.006,10.9971,11.006,8400.0
2005-12-09 13:20:00,12.3,12.31,12.29,12.31,19600.0,10.9971,11.006,10.9881,11.006,19600.0
2005-12-09 13:25:00,12.31,12.32,12.31,12.31,41200.0,11.006,11.015,11.006,11.006,41200.0
2005-12-09 13:30:00,12.31,12.32,12.31,12.31,36400.0,11.006,11.015,11.006,11.006,36400.0
2005-12-09 13:35:00,12.32,12.33,12.32,12.32,24000.0,11.015,11.0239,11.015,11.015,24000.0
2005-12-09 13:40:00,12.32,12.34,12.32,12.32,49600.0,11.015,11.0329,11.015,11.015,49600.0
2005-12-09 13:45:00,12.32,12.33,12.31,12.31,101600.0,11.015,11.0239,11.006,11.006,101600.0
2005-12-09 13:50:00,12.32,12.34,12.32,12.34,37200.0,11.015,11.0329,11.015,11.0329,37200.0
2005-12-09 13:55:00,12.34,12.34,12.3,12.3,46800.0,11.0329,11.0329,10.9971,10.9971,46800.0
2005-12-09 14:00:00,12.3,12.33,12.29,12.29,68400.0,10.9971,11.0239,10.9881,10.9881,68400.0
2005-12-09 14:05:00,12.29,12.3,12.29,12.3,22000.0,10.9881,10.9971,10.9881,10.9971,22000.0
2005-12-09 14:10:00,12.3,12.32,12.3,12.32,6800.0,10.9971,11.015,10.9971,11.015,6800.0
2005-12-09 14:15:00,12.32,12.32,12.31,12.31,8400.0,11.015,11.015,11.006,11.006,8400.0
2005-12-09 14:20:00,12.31,12.33,12.31,12.33,80400.0,11.006,11.0239,11.006,11.0239,80400.0
2005-12-09 14:25:00,12.33,12.34,12.32,12.33,36400.0,11.0239,11.0329,11.015,11.0239,36400.0
2005-12-09 14:30:00,12.33,12.33,12.29,12.31,98800.0,11.0239,11.0239,10.9881,11.006,98800.0
2005-12-09 14:35:00,12.31,12.34,12.31,12.31,63200.0,11.006,11.0329,11.006,11.006,63200.0
2005-12-09 14:40:00,12.31,12.36,12.31,12.35,95600.0,11.006,11.0507,11.006,11.0418,95600.0
2005-12-09 14:45:00,12.34,12.38,12.34,12.36,173600.0,11.0329,11.0686,11.0329,11.0507,173600.0
2005-12-09 14:50:00,12.36,12.36,12.35,12.35,22000.0,11.0507,11.0507,11.0418,11.0418,22000.0
2005-12-09 14:55:00,12.36,12.38,12.34,12.36,44400.0,11.0507,11.0686,11.0329,11.0507,44400.0
2005-12-09 15:00:00,12.35,12.36,12.34,12.34,13200.0,11.0418,11.0507,11.0329,11.0329,13200.0
2005-12-09 15:05:00,12.35,12.35,12.33,12.34,23200.0,11.0418,11.0418,11.0239,11.0329,23200.0
2005-12-09 15:10:00,12.34,12.37,12.34,12.37,87200.0,11.0329,11.0597,11.0329,11.0597,87200.0
2005-12-09 15:15:00,12.37,12.37,12.35,12.36,16400.0,11.0597,11.0597,11.0418,11.0507,16400.0
2005-12-09 15:20:00,12.35,12.37,12.34,12.36,170000.0,11.0418,11.0597,11.0329,11.0507,170000.0
2005-12-09 15:25:00,12.36,12.37,12.35,12.35,60400.0,11.0507,11.0597,11.0418,11.0418,60400.0
2005-12-09 15:30:00,12.35,12.36,12.34,12.35,146400.0,11.0418,11.0507,11.0329,11.0418,146400.0
2005-12-09 15:35:00,12.36,12.36,12.31,12.32,148000.0,11.0507,11.0507,11.006,11.015,148000.0
2005-12-09 15:40:00,12.31,12.36,12.31,12.34,159600.0,11.006,11.0507,11.006,11.0329,159600.0
2005-12-09 15:45:00,12.35,12.37,12.34,12.37,59600.0,11.0418,11.0597,11.0329,11.0597,59600.0
2005-12-09 15:50:00,12.37,12.38,12.35,12.35,320000.0,11.0597,11.0686,11.0418,11.0418,320000.0
2005-12-09 15:55:00,12.35,12.38,12.34,12.37,223600.0,11.0418,11.0686,11.0329,11.0597,223600.0
2005-12-12 09:30:00,12.39,12.44,12.38,12.43,688800.0,11.0776,11.1223,11.0686,11.1133,688800.0
2005-12-12 09:35:00,12.43,12.47,12.41,12.47,96000.0,11.1133,11.1491,11.0954,11.1491,96000.0
2005-12-12 09:40:00,12.46,12.48,12.45,12.47,40400.0,11.1401,11.158,11.1312,11.1491,40400.0
2005-12-12 09:45:00,12.47,12.47,12.45,12.45,69600.0,11.1491,11.1491,11.1312,11.1312,69600.0
2005-12-12 09:50:00,12.45,12.46,12.39,12.44,148800.0,11.1312,11.1401,11.0776,11.1223,148800.0
2005-12-12 09:55:00,12.43,12.45,12.41,12.44,120800.0,11.1133,11.1312,11.0954,11.1223,120800.0
2005-12-12 10:00:00,12.44,12.44,12.39,12.43,66400.0,11.1223,11.1223,11.0776,11.1133,66400.0
2005-12-12 10:05:00,12.43,12.45,12.39,12.39,54800.0,11.1133,11.1312,11.0776,11.0776,54800.0
2005-12-12 10:10:00,12.39,12.4,12.34,12.35,74800.0,11.0776,11.0865,11.0329,11.0418,74800.0
2005-12-12 10:15:00,12.35,12.36,12.32,12.36,68400.0,11.0418,11.0507,11.015,11.0507,68400.0
2005-12-12 10:20:00,12.36,12.39,12.31,12.34,116400.0,11.0507,11.0776,11.006,11.0329,116400.0
2005-12-12 10:25:00,12.33,12.38,12.33,12.36,73600.0,11.0239,11.0686,11.0239,11.0507,73600.0
2005-12-12 10:30:00,12.36,12.37,12.34,12.36,58400.0,11.0507,11.0597,11.0329,11.0507,58400.0
2005-12-12 10:35:00,12.35,12.35,12.3,12.31,104400.0,11.0418,11.0418,10.9971,11.006,104400.0
2005-12-12 10:40:00,12.31,12.33,12.3,12.33,122000.0,11.006,11.0239,10.9971,11.0239,122000.0
2005-12-12 10:45:00,12.33,12.38,12.31,12.38,55200.0,11.0239,11.0686,11.006,11.0686,55200.0
2005-12-12 10:50:00,12.36,12.38,12.34,12.34,96800.0,11.0507,11.0686,11.0329,11.0329,96800.0
2005-12-12 10:55:00,12.35,12.37,12.35,12.37,28400.0,11.0418,11.0597,11.0418,11.0597,28400.0
2005-12-12 11:00:00,12.37,12.37,12.35,12.36,24400.0,11.0597,11.0597,11.0418,11.0507,24400.0
2005-12-12 11:05:00,12.35,12.35,12.35,12.35,36000.0,11.0418,11.0418,11.0418,11.0418,36000.0
2005-12-12 11:10:00,12.35,12.37,12.33,12.33,59600.0,11.0418,11.0597,11.0239,11.0239,59600.0
2005-12-12 11:15:00,12.33,12.35,12.32,12.33,108800.0,11.0239,11.0418,11.015,11.0239,108800.0
2005-12-12 11:20:00,12.33,12.33,12.31,12.31,21600.0,11.0239,11.0239,11.006,11.006,21600.0
2005-12-12 11:25:00,12.31,12.31,12.28,12.28,28400.0,11.006,11.006,10.9792,10.9792,28400.0
2005-12-12 11:30:00,12.28,12.35,12.28,12.35,70000.0,10.9792,11.0418,10.9792,11.0418,70000.0
2005-12-12 11:35:00,12.34,12.35,12.34,12.34,9200.0,11.0329,11.0418,11.0329,11.0329,9200.0
2005-12-12 11:40:00,12.33,12.34,12.31,12.34,24800.0,11.0239,11.0329,11.006,11.0329,24800.0
2005-12-12 11:45:00,12.34,12.35,12.31,12.31,28400.0,11.0329,11.0418,11.006,11.006,28400.0
2005-12-12 11:50:00,12.31,12.32,12.31,12.31,7600.0,11.006,11.015,11.006,11.006,7600.0
2005-12-12 11:55:00,12.31,12.31,12.29,12.29,34000.0,11.006,11.006,10.9881,10.9881,34000.0
2005-12-12 12:00:00,12.28,12.29,12.27,12.29,70800.0,10.9792,10.9881,10.9703,10.9881,70800.0
2005-12-12 12:05:00,12.29,12.29,12.24,12.24,91200.0,10.9881,10.9881,10.9434,10.9434,91200.0
2005-12-12 12:10:00,12.24,12.31,12.24,12.29,63600.0,10.9434,11.006,10.9434,10.9881,63600.0
2005-12-12 12:15:00,12.29,12.3,12.27,12.3,44000.0,10.9881,10.9971,10.9703,10.9971,44000.0
2005-12-12 12:20:00,12.3,12.32,12.29,12.31,26800.0,10.9971,11.015,10.9881,11.006,26800.0
2005-12-12 12:25:00,12.31,12.32,12.31,12.32,31600.0,11.006,11.015,11.006,11.015,31600.0
2005-12-12 12:30:00,12.32,12.32,12.24,12.28,50000.0,11.015,11.015,10.9434,10.9792,50000.0
2005-12-12 12:35:00,12.28,12.28,12.25,12.25,15200.0,10.9792,10.9792,10.9524,10.9524,15200.0
2005-12-12 12:40:00,12.25,12.26,12.24,12.26,55600.0,10.9524,10.9613,10.9434,10.9613,55600.0
2005-12-12 12:45:00,12.26,12.27,12.25,12.26,44800.0,10.9613,10.9703,10.9524,10.9613,44800.0
2005-12-12 12:50:00,12.26,12.27,12.25,12.27,53600.0,10.9613,10.9703,10.9524,10.9703,53600.0
2005-12-12 12:55:00,12.27,12.32,12.25,12.26,226400.0,10.9703,11.015,10.9524,10.9613,226400.0
2005-12-12 13:00:00,12.27,12.28,12.24,12.25,71200.0,10.9703,10.9792,10.9434,10.9524,71200.0
2005-12-12 13:05:00,12.26,12.28,12.24,12.27,176000.0,10.9613,10.9792,10.9434,10.9703,176000.0
2005-12-12 13:10:00,12.27,12.29,12.27,12.29,50400.0,10.9703,10.9881,10.9703,10.9881,50400.0
2005-12-12 13:15:00,12.28,12.28,12.27,12.28,14000.0,10.9792,10.9792,10.9703,10.9792,14000.0
2005-12-12 13:20:00,12.28,12.31,12.28,12.3,30000.0,10.9792,11.006,10.9792,10.9971,30000.0
2005-12-12 13:25:00,12.3,12.3,12.28,12.29,12000.0,10.9971,10.9971,10.9792,10.9881,12000.0
2005-12-12 13:30:00,12.29,12.3,12.29,12.3,28400.0,10.9881,10.9971,10.9881,10.9971,28400.0
2005-12-12 13:35:00,12.3,12.31,12.27,12.31,62800.0,10.9971,11.006,10.9703,11.006,62800.0
2005-12-12 13:40:00,12.31,12.33,12.31,12.32,40400.0,11.006,11.0239,11.006,11.015,40400.0
2005-12-12 13:45:00,12.33,12.33,12.3,12.31,38400.0,11.0239,11.0239,10.9971,11.006,38400.0
2005-12-12 13:50:00,12.31,12.31,12.28,12.29,34800.0,11.006,11.006,10.9792,10.9881,34800.0
2005-12-12 13:55:00,12.29,12.33,12.29,12.33,20000.0,10.9881,11.0239,10.9881,11.0239,20000.0
2005-12-12 14:00:00,12.33,12.34,12.28,12.33,72400.0,11.0239,11.0329,10.9792,11.0239,72400.0
2005-12-12 14:05:00,12.34,12.36,12.33,12.35,34800.0,11.0329,11.0507,11.0239,11.0418,34800.0
2005-12-12 14:10:00,12.36,12.36,12.34,12.35,67600.0,11.0507,11.0507,11.0329,11.0418,67600.0
2005-12-12 14:15:00,12.34,12.34,12.31,12.32,102000.0,11.0329,11.0329,11.006,11.015,102000.0
2005-12-12 14:20:00,12.33,12.36,12.32,12.36,48800.0,11.0239,11.0507,11.015,11.0507,48800.0
2005-12-12 14:25:00,12.36,12.36,12.34,12.35,47200.0,11.0507,11.0507,11.0329,11.0418,47200.0
2005-12-12 14:30:00,12.35,12.36,12.35,12.36,22000.0,11.0418,11.0507,11.0418,11.0507,22000.0
2005-12-12 14:35:00,12.36,12.37,12.35,12.37,49600.0,11.0507,11.0597,11.0418,11.0597,49600.0
2005-12-12 14:40:00,12.37,12.37,12.34,12.35,38000.0,11.0597,11.0597,11.0329,11.0418,38000.0
2005-12-12 14:45:00,12.35,12.39,12.35,12.38,90800.0,11.0418,11.0776,11.0418,11.0686,90800.0
2005-12-12 14:50:00,12.38,12.38,12.35,12.35,94000.0,11.0686,11.0686,11.0418,11.0418,94000.0
2005-12-12 14:55:00,12.35,12.36,12.35,12.36,46400.0,11.0418,11.0507,11.0418,11.0507,46400.0
2005-12-12 15:00:00,12.35,12.37,12.35,12.37,32400.0,11.0418,11.0597,11.0418,11.0597,32400.0
2005-12-12 15:05:00,12.37,12.38,12.36,12.37,71600.0,11.0597,11.0686,11.0507,11.0597,71600.0
2005-12-12 15:10:00,12.37,12.38,12.37,12.38,144000.0,11.0597,11.0686,11.0597,11.0686,144000.0
2005-12-12 15:15:00,12.38,12.39,12.37,12.38,90400.0,11.0686,11.0776,11.0597,11.0686,90400.0
2005-12-12 15:20:00,12.39,12.4,12.38,12.39,69200.0,11.0776,11.0865,11.0686,11.0776,69200.0
2005-12-12 15:25:00,12.38,12.38,12.35,12.36,116400.0,11.0686,11.0686,11.0418,11.0507,116400.0
2005-12-12 15:30:00,12.37,12.38,12.37,12.37,46400.0,11.0597,11.0686,11.0597,11.0597,46400.0
2005-12-12 15:35:00,12.37,12.38,12.37,12.38,71600.0,11.0597,11.0686,11.0597,11.0686,71600.0
2005-12-12 15:40:00,12.38,12.4,12.38,12.4,106800.0,11.0686,11.0865,11.0686,11.0865,106800.0
2005-12-12 15:45:00,12.4,12.4,12.37,12.38,114400.0,11.0865,11.0865,11.0597,11.0686,114400.0
2005-12-12 15:50:00,12.38,12.38,12.37,12.37,50000.0,11.0686,11.0686,11.0597,11.0597,50000.0
2005-12-12 15:55:00,12.37,12.4,12.37,12.39,235200.0,11.0597,11.0865,11.0597,11.0776,235200.0
2005-12-13 09:30:00,12.41,12.44,12.41,12.43,134000.0,11.0954,11.1223,11.0954,11.1133,134000.0
2005-12-13 09:35:00,12.42,12.43,12.41,12.41,33200.0,11.1044,11.1133,11.0954,11.0954,33200.0
2005-12-13 09:40:00,12.41,12.42,12.4,12.4,58800.0,11.0954,11.1044,11.0865,11.0865,58800.0
2005-12-13 09:45:00,12.4,12.4,12.38,12.38,45200.0,11.0865,11.0865,11.0686,11.0686,45200.0
2005-12-13 09:50:00,12.38,12.39,12.38,12.38,42800.0,11.0686,11.0776,11.0686,11.0686,42800.0
2005-12-13 09:55:00,12.38,12.38,12.38,12.38,31200.0,11.0686,11.0686,11.0686,11.0686,31200.0
2005-12-13 10:00:00,12.38,12.38,12.37,12.37,36400.0,11.0686,11.0686,11.0597,11.0597,36400.0
2005-12-13 10:05:00,12.37,12.37,12.32,12.32,67200.0,11.0597,11.0597,11.015,11.015,67200.0
2005-12-13 10:10:00,12.32,12.33,12.32,12.32,75600.0,11.015,11.0239,11.015,11.015,75600.0
2005-12-13 10:15:00,12.32,12.34,12.31,12.31,39200.0,11.015,11.0329,11.006,11.006,39200.0
2005-12-13 10:20:00,12.31,12.32,12.28,12.29,38000.0,11.006,11.015,10.9792,10.9881,38000.0
2005-12-13 10:25:00,12.28,12.28,12.25,12.27,71200.0,10.9792,10.9792,10.9524,10.9703,71200.0
2005-12-13 10:30:00,12.27,12.28,12.26,12.27,21600.0,10.9703,10.9792,10.9613,10.9703,21600.0
2005-12-13 10:35:00,12.27,12.27,12.25,12.26,105200.0,10.9703,10.9703,10.9524,10.9613,105200.0
2005-12-13 10:40:00,12.27,12.29,12.26,12.26,92800.0,10.9703,10.9881,10.9613,10.9613,92800.0
2005-12-13 10:45:00,12.27,12.28,12.27,12.27,30800.0,10.9703,10.9792,10.9703,10.9703,30800.0
2005-12-13 10:50:00,12.27,12.27,12.25,12.25,106000.0,10.9703,10.9703,10.9524,10.9524,106000.0
2005-12-13 10:55:00,12.25,12.26,12.24,12.25,111600.0,10.9524,10.9613,10.9434,10.9524,111600.0
2005-12-13 11:00:00,12.24,12.26,12.24,12.25,41200.0,10.9434,10.9613,10.9434,10.9524,41200.0
2005-12-13 11:05:00,12.25,12.25,12.25,12.25,18400.0,10.9524,10.9524,10.9524,10.9524,18400.0
2005-12-13 11:10:00,12.25,12.26,12.25,12.26,9200.0,10.9524,10.9613,10.9524,10.9613,9200.0
2005-12-13 11:15:00,12.26,12.26,12.26,12.26,21200.0,10.9613,10.9613,10.9613,10.9613,21200.0
2005-12-13 11:20:00,12.26,12.26,12.25,12.25,50800.0,10.9613,10.9613,10.9524,10.9524,50800.0
2005-12-13 11:25:00,12.25,12.25,12.24,12.24,26800.0,10.9524,10.9524,10.9434,10.9434,26800.0
2005-12-13 11:30:00,12.24,12.25,12.23,12.23,28400.0,10.9434,10.9524,10.9345,10.9345,28400.0
2005-12-13 11:35:00,12.24,12.25,12.24,12.24,33600.0,10.9434,10.9524,10.9434,10.9434,33600.0
2005-12-13 11:40:00,12.24,12.24,12.24,12.24,15200.0,10.9434,10.9434,10.9434,10.9434,15200.0
2005-12-13 11:45:00,12.24,12.24,12.24,12.24,39600.0,10.9434,10.9434,10.9434,10.9434,39600.0
2005-12-13 11:50:00,12.24,12.24,12.23,12.23,23200.0,10.9434,10.9434,10.9345,10.9345,23200.0
2005-12-13 11:55:00,12.24,12.24,12.22,12.23,62400.0,10.9434,10.9434,10.9256,10.9345,62400.0
2005-12-13 12:00:00,12.23,12.23,12.21,12.23,17600.0,10.9345,10.9345,10.9166,10.9345,17600.0
2005-12-13 12:05:00,12.23,12.23,12.23,12.23,6800.0,10.9345,10.9345,10.9345,10.9345,6800.0
2005-12-13 12:10:00,12.23,12.26,12.23,12.25,47200.0,10.9345,10.9613,10.9345,10.9524,47200.0
2005-12-13 12:15:00,12.26,12.26,12.25,12.26,16400.0,10.9613,10.9613,10.9524,10.9613,16400.0
2005-12-13 12:20:00,12.26,12.27,12.26,12.26,22000.0,10.9613,10.9703,10.9613,10.9613,22000.0
2005-12-13 12:25:00,12.26,12.28,12.25,12.25,64000.0,10.9613,10.9792,10.9524,10.9524,64000.0
2005-12-13 12:30:00,12.25,12.25,12.25,12.25,4000.0,10.9524,10.9524,10.9524,10.9524,4000.0
2005-12-13 12:35:00,12.25,12.25,12.25,12.25,6400.0,10.9524,10.9524,10.9524,10.9524,6400.0
2005-12-13 12:40:00,12.25,12.25,12.24,12.24,29200.0,10.9524,10.9524,10.9434,10.9434,29200.0
2005-12-13 12:45:00,12.25,12.25,12.23,12.25,24400.0,10.9524,10.9524,10.9345,10.9524,24400.0
2005-12-13 12:50:00,12.25,12.26,12.25,12.25,29200.0,10.9524,10.9613,10.9524,10.9524,29200.0
2005-12-13 12:55:00,12.25,12.25,12.25,12.25,20000.0,10.9524,10.9524,10.9524,10.9524,20000.0
2005-12-13 13:00:00,12.25,12.25,12.25,12.25,5600.0,10.9524,10.9524,10.9524,10.9524,5600.0
2005-12-13 13:05:00,12.25,12.29,12.25,12.28,58800.0,10.9524,10.9881,10.9524,10.9792,58800.0
2005-12-13 13:10:00,12.28,12.31,12.28,12.31,39600.0,10.9792,11.006,10.9792,11.006,39600.0
2005-12-13 13:15:00,12.31,12.31,12.3,12.31,56400.0,11.006,11.006,10.9971,11.006,56400.0
2005-12-13 13:20:00,12.31,12.31,12.31,12.31,7600.0,11.006,11.006,11.006,11.006,7600.0
2005-12-13 13:25:00,12.31,12.32,12.27,12.3,473200.0,11.006,11.015,10.9703,10.9971,473200.0
2005-12-13 13:30:00,12.3,12.33,12.3,12.32,30400.0,10.9971,11.0239,10.9971,11.015,30400.0
2005-12-13 13:35:00,12.33,12.34,12.33,12.34,53200.0,11.0239,11.0329,11.0239,11.0329,53200.0
2005-12-13 13:40:00,12.34,12.36,12.34,12.35,51600.0,11.0329,11.0507,11.0329,11.0418,51600.0
2005-12-13 13:45:00,12.36,12.36,12.34,12.34,20800.0,11.0507,11.0507,11.0329,11.0329,20800.0
2005-12-13 13:50:00,12.34,12.34,12.34,12.34,41200.0,11.0329,11.0329,11.0329,11.0329,41200.0
2005-12-13 13:55:00,12.34,12.34,12.34,12.34,8000.0,11.0329,11.0329,11.0329,11.0329,8000.0
2005-12-13 14:00:00,12.34,12.34,12.32,12.33,34400.0,11.0329,11.0329,11.015,11.0239,34400.0
2005-12-13 14:05:00,12.33,12.36,12.33,12.36,33600.0,11.0239,11.0507,11.0239,11.0507,33600.0
2005-12-13 14:10:00,12.36,12.38,12.32,12.37,306400.0,11.0507,11.0686,11.015,11.0597,306400.0
2005-12-13 14:15:00,12.38,12.38,12.36,12.38,45200.0,11.0686,11.0686,11.0507,11.0686,45200.0
2005-12-13 14:20:00,12.38,12.44,12.38,12.41,109200.0,11.0686,11.1223,11.0686,11.0954,109200.0
2005-12-13 14:25:00,12.42,12.44,12.41,12.42,47600.0,11.1044,11.1223,11.0954,11.1044,47600.0
2005-12-13 14:30:00,12.42,12.43,12.4,12.42,104800.0,11.1044,11.1133,11.0865,11.1044,104800.0
2005-12-13 14:35:00,12.41,12.43,12.36,12.43,201200.0,11.0954,11.1133,11.0507,11.1133,201200.0
2005-12-13 14:40:00,12.44,12.47,12.43,12.45,141600.0,11.1223,11.1491,11.1133,11.1312,141600.0
2005-12-13 14:45:00,12.45,12.46,12.39,12.44,497200.0,11.1312,11.1401,11.0776,11.1223,497200.0
2005-12-13 14:50:00,12.44,12.47,12.44,12.47,67200.0,11.1223,11.1491,11.1223,11.1491,67200.0
2005-12-13 14:55:00,12.47,12.48,12.46,12.47,154400.0,11.1491,11.158,11.1401,11.1491,154400.0
2005-12-13 15:00:00,12.47,12.47,12.44,12.44,91200.0,11.1491,11.1491,11.1223,11.1223,91200.0
2005-12-13 15:05:00,12.44,12.46,12.41,12.45,101200.0,11.1223,11.1401,11.0954,11.1312,101200.0
2005-12-13 15:10:00,12.45,12.46,12.44,12.45,28800.0,11.1312,11.1401,11.1223,11.1312,28800.0
2005-12-13 15:15:00,12.45,12.46,12.44,12.44,40800.0,11.1312,11.1401,11.1223,11.1223,40800.0
2005-12-13 15:20:00,12.44,12.47,12.44,12.45,39600.0,11.1223,11.1491,11.1223,11.1312,39600.0
2005-12-13 15:25:00,12.45,12.47,12.45,12.46,44000.0,11.1312,11.1491,11.1312,11.1401,44000.0
2005-12-13 15:30:00,12.45,12.46,12.44,12.46,78400.0,11.1312,11.1401,11.1223,11.1401,78400.0
2005-12-13 15:35:00,12.46,12.46,12.45,12.46,47200.0,11.1401,11.1401,11.1312,11.1401,47200.0
2005-12-13 15:40:00,12.46,12.48,12.41,12.43,104400.0,11.1401,11.158,11.0954,11.1133,104400.0
2005-12-13 15:45:00,12.43,12.45,12.43,12.45,48800.0,11.1133,11.1312,11.1133,11.1312,48800.0
2005-12-13 15:50:00,12.45,12.45,12.41,12.42,166000.0,11.1312,11.1312,11.0954,11.1044,166000.0
2005-12-13 15:55:00,12.42,12.44,12.42,12.43,186000.0,11.1044,11.1223,11.1044,11.1133,186000.0
2005-12-14 09:30:00,12.4,12.43,12.34,12.4,231600.0,11.0865,11.1133,11.0329,11.0865,231600.0
2005-12-14 09:35:00,12.39,12.39,12.35,12.36,86400.0,11.0776,11.0776,11.0418,11.0507,86400.0
2005-12-14 09:40:00,12.36,12.36,12.28,12.31,158400.0,11.0507,11.0507,10.9792,11.006,158400.0
2005-12-14 09:45:00,12.31,12.32,12.29,12.32,71200.0,11.006,11.015,10.9881,11.015,71200.0
2005-12-14 09:50:00,12.32,12.32,12.31,12.32,109600.0,11.015,11.015,11.006,11.015,109600.0
2005-12-14 09:55:00,12.31,12.34,12.31,12.34,197200.0,11.006,11.0329,11.006,11.0329,197200.0
2005-12-14 10:00:00,12.35,12.38,12.33,12.36,82000.0,11.0418,11.0686,11.0239,11.0507,82000.0
2005-12-14 10:05:00,12.34,12.36,12.33,12.33,128000.0,11.0329,11.0507,11.0239,11.0239,128000.0
2005-12-14 10:10:00,12.33,12.36,12.33,12.36,59200.0,11.0239,11.0507,11.0239,11.0507,59200.0
2005-12-14 10:15:00,12.37,12.37,12.35,12.35,100800.0,11.0597,11.0597,11.0418,11.0418,100800.0
2005-12-14 10:20:00,12.35,12.37,12.35,12.37,58800.0,11.0418,11.0597,11.0418,11.0597,58800.0
2005-12-14 10:25:00,12.37,12.37,12.37,12.37,94000.0,11.0597,11.0597,11.0597,11.0597,94000.0
2005-12-14 10:30:00,12.37,12.39,12.36,12.38,108000.0,11.0597,11.0776,11.0507,11.0686,108000.0
2005-12-14 10:35:00,12.38,12.38,12.37,12.38,98800.0,11.0686,11.0686,11.0597,11.0686,98800.0
2005-12-14 10:40:00,12.37,12.37,12.35,12.35,35600.0,11.0597,11.0597,11.0418,11.0418,35600.0
2005-12-14 10:45:00,12.35,12.35,12.33,12.33,27600.0,11.0418,11.0418,11.0239,11.0239,27600.0
2005-12-14 10:50:00,12.34,12.36,12.33,12.35,34800.0,11.0329,11.0507,11.0239,11.0418,34800.0
2005-12-14 10:55:00,12.35,12.35,12.34,12.34,30000.0,11.0418,11.0418,11.0329,11.0329,30000.0
2005-12-14 11:00:00,12.34,12.34,12.34,12.34,61200.0,11.0329,11.0329,11.0329,11.0329,61200.0
2005-12-14 11:05:00,12.34,12.34,12.33,12.33,91200.0,11.0329,11.0329,11.0239,11.0239,91200.0
2005-12-14 11:10:00,12.33,12.33,12.32,12.33,73200.0,11.0239,11.0239,11.015,11.0239,73200.0
2005-12-14 11:15:00,12.32,12.33,12.32,12.33,67600.0,11.015,11.0239,11.015,11.0239,67600.0
2005-12-14 11:20:00,12.33,12.34,12.33,12.33,34400.0,11.0239,11.0329,11.0239,11.0239,34400.0
2005-12-14 11:25:00,12.34,12.34,12.33,12.33,24000.0,11.0329,11.0329,11.0239,11.0239,24000.0
2005-12-14 11:30:00,12.33,12.33,12.31,12.32,55600.0,11.0239,11.0239,11.006,11.015,55600.0
2005-12-14 11:35:00,12.33,12.33,12.32,12.33,13200.0,11.0239,11.0239,11.015,11.0239,13200.0
2005-12-14 11:40:00,12.33,12.35,12.33,12.34,37600.0,11.0239,11.0418,11.0239,11.0329,37600.0
2005-12-14 11:45:00,12.34,12.35,12.34,12.34,28400.0,11.0329,11.0418,11.0329,11.0329,28400.0
2005-12-14 11:50:00,12.34,12.35,12.34,12.34,35600.0,11.0329,11.0418,11.0329,11.0329,35600.0
2005-12-14 11:55:00,12.34,12.34,12.33,12.33,116000.0,11.0329,11.0329,11.0239,11.0239,116000.0
2005-12-14 12:00:00,12.33,12.33,12.33,12.33,22400.0,11.0239,11.0239,11.0239,11.0239,22400.0
2005-12-14 12:05:00,12.33,12.33,12.33,12.33,13600.0,11.0239,11.0239,11.0239,11.0239,13600.0
2005-12-14 12:10:00,12.32,12.33,12.3,12.31,59600.0,11.015,11.0239,10.9971,11.006,59600.0
2005-12-14 12:15:00,12.31,12.32,12.3,12.32,133600.0,11.006,11.015,10.9971,11.015,133600.0
2005-12-14 12:20:00,12.31,12.32,12.31,12.31,151600.0,11.006,11.015,11.006,11.006,151600.0
2005-12-14 12:25:00,12.31,12.31,12.31,12.31,37600.0,11.006,11.006,11.006,11.006,37600.0
2005-12-14 12:30:00,12.31,12.33,12.31,12.33,28000.0,11.006,11.0239,11.006,11.0239,28000.0
2005-12-14 12:35:00,12.33,12.33,12.32,12.33,34800.0,11.0239,11.0239,11.015,11.0239,34800.0
2005-12-14 12:40:00,12.33,12.33,12.31,12.32,17600.0,11.0239,11.0239,11.006,11.015,17600.0
2005-12-14 12:45:00,12.31,12.31,12.31,12.31,52800.0,11.006,11.006,11.006,11.006,52800.0
2005-12-14 12:50:00,12.31,12.31,12.31,12.31,23600.0,11.006,11.006,11.006,11.006,23600.0
2005-12-14 12:55:00,12.31,12.32,12.31,12.32,32800.0,11.006,11.015,11.006,11.015,32800.0
2005-12-14 13:00:00,12.33,12.33,12.32,12.33,8800.0,11.0239,11.0239,11.015,11.0239,8800.0
2005-12-14 13:05:00,12.33,12.33,12.32,12.33,37600.0,11.0239,11.0239,11.015,11.0239,37600.0
2005-12-14 13:10:00,12.33,12.33,12.32,12.33,41200.0,11.0239,11.0239,11.015,11.0239,41200.0
2005-12-14 13:15:00,12.33,12.33,12.32,12.32,48800.0,11.0239,11.0239,11.015,11.015,48800.0
2005-12-14 13:20:00,12.32,12.33,12.32,12.32,39600.0,11.015,11.0239,11.015,11.015,39600.0
2005-12-14 13:25:00,12.33,12.33,12.32,12.33,38800.0,11.0239,11.0239,11.015,11.0239,38800.0
2005-12-14 13:30:00,12.33,12.33,12.32,12.33,51600.0,11.0239,11.0239,11.015,11.0239,51600.0
2005-12-14 13:35:00,12.33,12.33,12.32,12.33,28400.0,11.0239,11.0239,11.015,11.0239,28400.0
2005-12-14 13:40:00,12.33,12.33,12.32,12.33,32000.0,11.0239,11.0239,11.015,11.0239,32000.0
2005-12-14 13:45:00,12.33,12.33,12.31,12.31,98800.0,11.0239,11.0239,11.006,11.006,98800.0
2005-12-14 13:50:00,12.32,12.33,12.32,12.33,65200.0,11.015,11.0239,11.015,11.0239,65200.0
2005-12-14 13:55:00,12.33,12.33,12.33,12.33,55600.0,11.0239,11.0239,11.0239,11.0239,55600.0
2005-12-14 14:00:00,12.33,12.33,12.33,12.33,26000.0,11.0239,11.0239,11.0239,11.0239,26000.0
2005-12-14 14:05:00,12.33,12.34,12.32,12.32,174800.0,11.0239,11.0329,11.015,11.015,174800.0
2005-12-14 14:10:00,12.32,12.32,12.31,12.32,31600.0,11.015,11.015,11.006,11.015,31600.0
2005-12-14 14:15:00,12.32,12.32,12.31,12.31,38000.0,11.015,11.015,11.006,11.006,38000.0
2005-12-14 14:20:00,12.31,12.32,12.31,12.32,36000.0,11.006,11.015,11.006,11.015,36000.0
2005-12-14 14:25:00,12.31,12.32,12.31,12.32,29200.0,11.006,11.015,11.006,11.015,29200.0
2005-12-14 14:30:00,12.32,12.32,12.3,12.31,99600.0,11.015,11.015,10.9971,11.006,99600.0
2005-12-14 14:35:00,12.31,12.32,12.31,12.31,69600.0,11.006,11.015,11.006,11.006,69600.0
2005-12-14 14:40:00,12.31,12.31,12.31,12.31,48000.0,11.006,11.006,11.006,11.006,48000.0
2005-12-14 14:45:00,12.31,12.31,12.31,12.31,50400.0,11.006,11.006,11.006,11.006,50400.0
2005-12-14 14:50:00,12.31,12.31,12.31,12.31,76800.0,11.006,11.006,11.006,11.006,76800.0
2005-12-14 14:55:00,12.31,12.31,12.31,12.31,66000.0,11.006,11.006,11.006,11.006,66000.0
2005-12-14 15:00:00,12.31,12.31,12.31,12.31,56400.0,11.006,11.006,11.006,11.006,56400.0
2005-12-14 15:05:00,12.31,12.32,12.31,12.32,92000.0,11.006,11.015,11.006,11.015,92000.0
2005-12-14 15:10:00,12.32,12.32,12.31,12.32,112400.0,11.015,11.015,11.006,11.015,112400.0
2005-12-14 15:15:00,12.32,12.33,12.31,12.31,83200.0,11.015,11.0239,11.006,11.006,83200.0
2005-12-14 15:20:00,12.31,12.31,12.31,12.31,33600.0,11.006,11.006,11.006,11.006,33600.0
2005-12-14 15:25:00,12.31,12.32,12.31,12.31,57600.0,11.006,11.015,11.006,11.006,57600.0
2005-12-14 15:30:00,12.31,12.32,12.31,12.32,61600.0,11.006,11.015,11.006,11.015,61600.0
2005-12-14 15:35:00,12.33,12.33,12.32,12.32,50800.0,11.0239,11.0239,11.015,11.015,50800.0
2005-12-14 15:40:00,12.32,12.32,12.31,12.31,106000.0,11.015,11.015,11.006,11.006,106000.0
2005-12-14 15:45:00,12.31,12.32,12.31,12.32,91600.0,11.006,11.015,11.006,11.015,91600.0
2005-12-14 15:50:00,12.32,12.34,12.32,12.34,138800.0,11.015,11.0329,11.015,11.0329,138800.0
2005-12-14 15:55:00,12.34,12.34,12.32,12.32,86000.0,11.0329,11.0329,11.015,11.015,86000.0
2005-12-15 09:30:00,12.32,12.38,12.32,12.37,98400.0,11.015,11.0686,11.015,11.0597,98400.0
2005-12-15 09:35:00,12.37,12.43,12.37,12.4,89200.0,11.0597,11.1133,11.0597,11.0865,89200.0
2005-12-15 09:40:00,12.4,12.42,12.39,12.4,329200.0,11.0865,11.1044,11.0776,11.0865,329200.0
2005-12-15 09:45:00,12.39,12.4,12.37,12.38,125600.0,11.0776,11.0865,11.0597,11.0686,125600.0
2005-12-15 09:50:00,12.38,12.41,12.38,12.4,56000.0,11.0686,11.0954,11.0686,11.0865,56000.0
2005-12-15 09:55:00,12.4,12.41,12.39,12.41,51600.0,11.0865,11.0954,11.0776,11.0954,51600.0
2005-12-15 10:00:00,12.4,12.44,12.39,12.4,131600.0,11.0865,11.1223,11.0776,11.0865,131600.0
2005-12-15 10:05:00,12.4,12.4,12.39,12.39,60000.0,11.0865,11.0865,11.0776,11.0776,60000.0
2005-12-15 10:10:00,12.39,12.41,12.37,12.38,192800.0,11.0776,11.0954,11.0597,11.0686,192800.0
2005-12-15 10:15:00,12.38,12.39,12.37,12.39,149200.0,11.0686,11.0776,11.0597,11.0776,149200.0
2005-12-15 10:20:00,12.39,12.44,12.38,12.43,125600.0,11.0776,11.1223,11.0686,11.1133,125600.0
2005-12-15 10:25:00,12.43,12.43,12.4,12.41,50000.0,11.1133,11.1133,11.0865,11.0954,50000.0
2005-12-15 10:30:00,12.42,12.42,12.4,12.42,63600.0,11.1044,11.1044,11.0865,11.1044,63600.0
2005-12-15 10:35:00,12.42,12.42,12.41,12.41,34000.0,11.1044,11.1044,11.0954,11.0954,34000.0
2005-12-15 10:40:00,12.42,12.44,12.41,12.43,98400.0,11.1044,11.1223,11.0954,11.1133,98400.0
2005-12-15 10:45:00,12.42,12.43,12.42,12.42,29600.0,11.1044,11.1133,11.1044,11.1044,29600.0
2005-12-15 10:50:00,12.42,12.42,12.4,12.4,113200.0,11.1044,11.1044,11.0865,11.0865,113200.0
2005-12-15 10:55:00,12.4,12.4,12.39,12.4,94000.0,11.0865,11.0865,11.0776,11.0865,94000.0
2005-12-15 11:00:00,12.4,12.4,12.39,12.4,53200.0,11.0865,11.0865,11.0776,11.0865,53200.0
2005-12-15 11:05:00,12.4,12.4,12.4,12.4,47600.0,11.0865,11.0865,11.0865,11.0865,47600.0
2005-12-15 11:10:00,12.4,12.41,12.38,12.39,54400.0,11.0865,11.0954,11.0686,11.0776,54400.0
2005-12-15 11:15:00,12.39,12.42,12.39,12.4,82400.0,11.0776,11.1044,11.0776,11.0865,82400.0
2005-12-15 11:20:00,12.41,12.42,12.41,12.42,34400.0,11.0954,11.1044,11.0954,11.1044,34400.0
2005-12-15 11:25:00,12.42,12.42,12.39,12.4,34400.0,11.1044,11.1044,11.0776,11.0865,34400.0
2005-12-15 11:30:00,12.4,12.41,12.38,12.4,21600.0,11.0865,11.0954,11.0686,11.0865,21600.0
2005-12-15 11:35:00,12.4,12.41,12.4,12.41,13600.0,11.0865,11.0954,11.0865,11.0954,13600.0
2005-12-15 11:40:00,12.41,12.41,12.4,12.41,30400.0,11.0954,11.0954,11.0865,11.0954,30400.0
2005-12-15 11:45:00,12.41,12.42,12.41,12.42,56400.0,11.0954,11.1044,11.0954,11.1044,56400.0
2005-12-15 11:50:00,12.42,12.43,12.42,12.43,36000.0,11.1044,11.1133,11.1044,11.1133,36000.0
2005-12-15 11:55:00,12.43,12.43,12.43,12.43,37200.0,11.1133,11.1133,11.1133,11.1133,37200.0
2005-12-15 12:00:00,12.43,12.43,12.43,12.43,95200.0,11.1133,11.1133,11.1133,11.1133,95200.0
2005-12-15 12:05:00,12.43,12.43,12.43,12.43,66000.0,11.1133,11.1133,11.1133,11.1133,66000.0
2005-12-15 12:10:00,12.43,12.43,12.43,12.43,48400.0,11.1133,11.1133,11.1133,11.1133,48400.0
2005-12-15 12:15:00,12.43,12.44,12.43,12.43,48000.0,11.1133,11.1223,11.1133,11.1133,48000.0
2005-12-15 12:20:00,12.43,12.44,12.43,12.43,22800.0,11.1133,11.1223,11.1133,11.1133,22800.0
2005-12-15 12:25:00,12.43,12.43,12.43,12.43,46800.0,11.1133,11.1133,11.1133,11.1133,46800.0
2005-12-15 12:30:00,12.43,12.44,12.43,12.43,26800.0,11.1133,11.1223,11.1133,11.1133,26800.0
2005-12-15 12:35:00,12.43,12.46,12.43,12.46,171600.0,11.1133,11.1401,11.1133,11.1401,171600.0
2005-12-15 12:40:00,12.46,12.54,12.46,12.49,318000.0,11.1401,11.2117,11.1401,11.167,318000.0
2005-12-15 12:45:00,12.5,12.5,12.47,12.47,103600.0,11.1759,11.1759,11.1491,11.1491,103600.0
2005-12-15 12:50:00,12.47,12.49,12.47,12.48,42400.0,11.1491,11.167,11.1491,11.158,42400.0
2005-12-15 12:55:00,12.48,12.49,12.48,12.49,20800.0,11.158,11.167,11.158,11.167,20800.0
2005-12-15 13:00:00,12.49,12.5,12.49,12.5,68800.0,11.167,11.1759,11.167,11.1759,68800.0
2005-12-15 13:05:00,12.49,12.5,12.48,12.48,58400.0,11.167,11.1759,11.158,11.158,58400.0
2005-12-15 13:10:00,12.48,12.49,12.47,12.49,50800.0,11.158,11.167,11.1491,11.167,50800.0
2005-12-15 13:15:00,12.49,12.5,12.48,12.49,42000.0,11.167,11.1759,11.158,11.167,42000.0
2005-12-15 13:20:00,12.49,12.5,12.49,12.5,117600.0,11.167,11.1759,11.167,11.1759,117600.0
2005-12-15 13:25:00,12.49,12.5,12.47,12.49,138000.0,11.167,11.1759,11.1491,11.167,138000.0
2005-12-15 13:30:00,12.49,12.5,12.49,12.5,31200.0,11.167,11.1759,11.167,11.1759,31200.0
2005-12-15 13:35:00,12.5,12.54,12.5,12.52,288000.0,11.1759,11.2117,11.1759,11.1938,288000.0
2005-12-15 13:40:00,12.52,12.53,12.49,12.51,60400.0,11.1938,11.2027,11.167,11.1848,60400.0
2005-12-15 13:45:00,12.51,12.51,12.49,12.49,23600.0,11.1848,11.1848,11.167,11.167,23600.0
2005-12-15 13:50:00,12.5,12.53,12.5,12.52,44400.0,11.1759,11.2027,11.1759,11.1938,44400.0
2005-12-15 13:55:00,12.52,12.54,12.51,12.53,59600.0,11.1938,11.2117,11.1848,11.2027,59600.0
2005-12-15 14:00:00,12.53,12.55,12.53,12.55,90800.0,11.2027,11.2206,11.2027,11.2206,90800.0
2005-12-15 14:05:00,12.55,12.55,12.52,12.53,60800.0,11.2206,11.2206,11.1938,11.2027,60800.0
2005-12-15 14:10:00,12.53,12.54,12.51,12.51,115600.0,11.2027,11.2117,11.1848,11.1848,115600.0
2005-12-15 14:15:00,12.52,12.54,12.52,12.54,48800.0,11.1938,11.2117,11.1938,11.2117,48800.0
2005-12-15 14:20:00,12.54,12.54,12.52,12.52,62800.0,11.2117,11.2117,11.1938,11.1938,62800.0
2005-12-15 14:25:00,12.52,12.53,12.48,12.5,72800.0,11.1938,11.2027,11.158,11.1759,72800.0
2005-12-15 14:30:00,12.5,12.51,12.48,12.49,249600.0,11.1759,11.1848,11.158,11.167,249600.0
2005-12-15 14:35:00,12.49,12.51,12.49,12.5,265200.0,11.167,11.1848,11.167,11.1759,265200.0
2005-12-15 14:40:00,12.51,12.52,12.51,12.52,30800.0,11.1848,11.1938,11.1848,11.1938,30800.0
2005-12-15 14:45:00,12.52,12.52,12.49,12.49,48800.0,11.1938,11.1938,11.167,11.167,48800.0
2005-12-15 14:50:00,12.49,12.5,12.49,12.49,54800.0,11.167,11.1759,11.167,11.167,54800.0
2005-12-15 14:55:00,12.49,12.52,12.49,12.51,176000.0,11.167,11.1938,11.167,11.1848,176000.0
2005-12-15 15:00:00,12.51,12.51,12.49,12.49,50000.0,11.1848,11.1848,11.167,11.167,50000.0
2005-12-15 15:05:00,12.49,12.51,12.49,12.51,64400.0,11.167,11.1848,11.167,11.1848,64400.0
2005-12-15 15:10:00,12.51,12.52,12.51,12.52,88400.0,11.1848,11.1938,11.1848,11.1938,88400.0
2005-12-15 15:15:00,12.51,12.52,12.51,12.51,34000.0,11.1848,11.1938,11.1848,11.1848,34000.0
2005-12-15 15:20:00,12.51,12.53,12.51,12.51,139600.0,11.1848,11.2027,11.1848,11.1848,139600.0
2005-12-15 15:25:00,12.52,12.53,12.52,12.53,73200.0,11.1938,11.2027,11.1938,11.2027,73200.0
2005-12-15 15:30:00,12.53,12.53,12.52,12.53,40800.0,11.2027,11.2027,11.1938,11.2027,40800.0
2005-12-15 15:35:00,12.53,12.54,12.53,12.53,98400.0,11.2027,11.2117,11.2027,11.2027,98400.0
2005-12-15 15:40:00,12.53,12.55,12.53,12.54,81200.0,11.2027,11.2206,11.2027,11.2117,81200.0
2005-12-15 15:45:00,12.54,12.55,12.54,12.55,116800.0,11.2117,11.2206,11.2117,11.2206,116800.0
2005-12-15 15:50:00,12.55,12.55,12.52,12.53,162800.0,11.2206,11.2206,11.1938,11.2027,162800.0
2005-12-15 15:55:00,12.53,12.56,12.53,12.55,202000.0,11.2027,11.2295,11.2027,11.2206,202000.0
2005-12-16 09:30:00,12.38,12.48,12.36,12.46,4380400.0,11.0686,11.158,11.0507,11.1401,4380400.0
2005-12-16 09:35:00,12.44,12.46,12.42,12.45,162000.0,11.1223,11.1401,11.1044,11.1312,162000.0
2005-12-16 09:40:00,12.45,12.47,12.43,12.45,112400.0,11.1312,11.1491,11.1133,11.1312,112400.0
2005-12-16 09:45:00,12.45,12.48,12.44,12.45,120000.0,11.1312,11.158,11.1223,11.1312,120000.0
2005-12-16 09:50:00,12.45,12.45,12.43,12.43,157600.0,11.1312,11.1312,11.1133,11.1133,157600.0
2005-12-16 09:55:00,12.43,12.45,12.4,12.43,87600.0,11.1133,11.1312,11.0865,11.1133,87600.0
2005-12-16 10:00:00,12.43,12.44,12.4,12.4,155600.0,11.1133,11.1223,11.0865,11.0865,155600.0
2005-12-16 10:05:00,12.4,12.43,12.38,12.43,173600.0,11.0865,11.1133,11.0686,11.1133,173600.0
2005-12-16 10:10:00,12.42,12.44,12.42,12.42,37200.0,11.1044,11.1223,11.1044,11.1044,37200.0
2005-12-16 10:15:00,12.42,12.43,12.42,12.43,43200.0,11.1044,11.1133,11.1044,11.1133,43200.0
2005-12-16 10:20:00,12.43,12.44,12.43,12.44,32400.0,11.1133,11.1223,11.1133,11.1223,32400.0
2005-12-16 10:25:00,12.44,12.44,12.43,12.43,35600.0,11.1223,11.1223,11.1133,11.1133,35600.0
2005-12-16 10:30:00,12.42,12.44,12.42,12.44,46400.0,11.1044,11.1223,11.1044,11.1223,46400.0
2005-12-16 10:35:00,12.44,12.46,12.44,12.45,53600.0,11.1223,11.1401,11.1223,11.1312,53600.0
2005-12-16 10:40:00,12.45,12.45,12.45,12.45,30800.0,11.1312,11.1312,11.1312,11.1312,30800.0
2005-12-16 10:45:00,12.45,12.46,12.45,12.46,20800.0,11.1312,11.1401,11.1312,11.1401,20800.0
2005-12-16 10:50:00,12.46,12.46,12.46,12.46,22800.0,11.1401,11.1401,11.1401,11.1401,22800.0
2005-12-16 10:55:00,12.46,12.47,12.46,12.47,28800.0,11.1401,11.1491,11.1401,11.1491,28800.0
2005-12-16 11:00:00,12.47,12.54,12.45,12.53,101600.0,11.1491,11.2117,11.1312,11.2027,101600.0
2005-12-16 11:05:00,12.54,12.54,12.53,12.54,23600.0,11.2117,11.2117,11.2027,11.2117,23600.0
2005-12-16 11:10:00,12.54,12.56,12.54,12.56,120400.0,11.2117,11.2295,11.2117,11.2295,120400.0
2005-12-16 11:15:00,12.57,12.57,12.53,12.55,67600.0,11.2385,11.2385,11.2027,11.2206,67600.0
2005-12-16 11:20:00,12.55,12.56,12.55,12.55,37600.0,11.2206,11.2295,11.2206,11.2206,37600.0
2005-12-16 11:25:00,12.55,12.56,12.54,12.54,46400.0,11.2206,11.2295,11.2117,11.2117,46400.0
2005-12-16 11:30:00,12.54,12.54,12.52,12.54,118400.0,11.2117,11.2117,11.1938,11.2117,118400.0
2005-12-16 11:35:00,12.54,12.56,12.54,12.56,60400.0,11.2117,11.2295,11.2117,11.2295,60400.0
2005-12-16 11:40:00,12.56,12.56,12.54,12.55,62000.0,11.2295,11.2295,11.2117,11.2206,62000.0
2005-12-16 11:45:00,12.55,12.55,12.55,12.55,94800.0,11.2206,11.2206,11.2206,11.2206,94800.0
2005-12-16 11:50:00,12.55,12.55,12.55,12.55,32000.0,11.2206,11.2206,11.2206,11.2206,32000.0
2005-12-16 11:55:00,12.55,12.55,12.55,12.55,138400.0,11.2206,11.2206,11.2206,11.2206,138400.0
2005-12-16 12:00:00,12.54,12.55,12.53,12.53,56400.0,11.2117,11.2206,11.2027,11.2027,56400.0
2005-12-16 12:05:00,12.53,12.53,12.51,12.51,62000.0,11.2027,11.2027,11.1848,11.1848,62000.0
2005-12-16 12:10:00,12.51,12.53,12.51,12.53,53200.0,11.1848,11.2027,11.1848,11.2027,53200.0
2005-12-16 12:15:00,12.53,12.54,12.53,12.53,46000.0,11.2027,11.2117,11.2027,11.2027,46000.0
2005-12-16 12:20:00,12.53,12.53,12.53,12.53,48000.0,11.2027,11.2027,11.2027,11.2027,48000.0
2005-12-16 12:25:00,12.53,12.54,12.53,12.54,67200.0,11.2027,11.2117,11.2027,11.2117,67200.0
2005-12-16 12:30:00,12.54,12.54,12.54,12.54,44000.0,11.2117,11.2117,11.2117,11.2117,44000.0
2005-12-16 12:35:00,12.54,12.55,12.54,12.55,64800.0,11.2117,11.2206,11.2117,11.2206,64800.0
2005-12-16 12:40:00,12.55,12.56,12.55,12.55,35200.0,11.2206,11.2295,11.2206,11.2206,35200.0
2005-12-16 12:45:00,12.55,12.55,12.54,12.54,38000.0,11.2206,11.2206,11.2117,11.2117,38000.0
2005-12-16 12:50:00,12.54,12.54,12.53,12.53,22800.0,11.2117,11.2117,11.2027,11.2027,22800.0
2005-12-16 12:55:00,12.53,12.54,12.53,12.54,44000.0,11.2027,11.2117,11.2027,11.2117,44000.0
2005-12-16 13:00:00,12.54,12.54,12.54,12.54,24400.0,11.2117,11.2117,11.2117,11.2117,24400.0
2005-12-16 13:05:00,12.54,12.55,12.54,12.54,34400.0,11.2117,11.2206,11.2117,11.2117,34400.0
2005-12-16 13:10:00,12.55,12.55,12.53,12.53,67200.0,11.2206,11.2206,11.2027,11.2027,67200.0
2005-12-16 13:15:00,12.53,12.54,12.53,12.53,64000.0,11.2027,11.2117,11.2027,11.2027,64000.0
2005-12-16 13:20:00,12.53,12.53,12.53,12.53,56000.0,11.2027,11.2027,11.2027,11.2027,56000.0
2005-12-16 13:25:00,12.53,12.54,12.53,12.54,26800.0,11.2027,11.2117,11.2027,11.2117,26800.0
2005-12-16 13:30:00,12.54,12.56,12.54,12.56,84000.0,11.2117,11.2295,11.2117,11.2295,84000.0
2005-12-16 13:35:00,12.56,12.57,12.55,12.56,36400.0,11.2295,11.2385,11.2206,11.2295,36400.0
2005-12-16 13:40:00,12.56,12.57,12.56,12.57,40800.0,11.2295,11.2385,11.2295,11.2385,40800.0
2005-12-16 13:45:00,12.56,12.56,12.55,12.56,64800.0,11.2295,11.2295,11.2206,11.2295,64800.0
2005-12-16 13:50:00,12.56,12.57,12.56,12.57,57200.0,11.2295,11.2385,11.2295,11.2385,57200.0
2005-12-16 13:55:00,12.57,12.58,12.56,12.56,41200.0,11.2385,11.2474,11.2295,11.2295,41200.0
2005-12-16 14:00:00,12.56,12.56,12.56,12.56,31200.0,11.2295,11.2295,11.2295,11.2295,31200.0
2005-12-16 14:05:00,12.56,12.56,12.55,12.55,28800.0,11.2295,11.2295,11.2206,11.2206,28800.0
2005-12-16 14:10:00,12.55,12.56,12.55,12.55,49200.0,11.2206,11.2295,11.2206,11.2206,49200.0
2005-12-16 14:15:00,12.55,12.56,12.55,12.55,22000.0,11.2206,11.2295,11.2206,11.2206,22000.0
2005-12-16 14:20:00,12.55,12.56,12.55,12.56,51600.0,11.2206,11.2295,11.2206,11.2295,51600.0
2005-12-16 14:25:00,12.56,12.56,12.55,12.55,66400.0,11.2295,11.2295,11.2206,11.2206,66400.0
2005-12-16 14:30:00,12.55,12.56,12.53,12.53,126000.0,11.2206,11.2295,11.2027,11.2027,126000.0
2005-12-16 14:35:00,12.53,12.53,12.5,12.53,78000.0,11.2027,11.2027,11.1759,11.2027,78000.0
2005-12-16 14:40:00,12.53,12.54,12.52,12.53,14000.0,11.2027,11.2117,11.1938,11.2027,14000.0
2005-12-16 14:45:00,12.54,12.54,12.51,12.51,60000.0,11.2117,11.2117,11.1848,11.1848,60000.0
2005-12-16 14:50:00,12.51,12.52,12.5,12.5,28400.0,11.1848,11.1938,11.1759,11.1759,28400.0
2005-12-16 14:55:00,12.5,12.52,12.5,12.5,156000.0,11.1759,11.1938,11.1759,11.1759,156000.0
2005-12-16 15:00:00,12.5,12.5,12.5,12.5,247600.0,11.1759,11.1759,11.1759,11.1759,247600.0
2005-12-16 15:05:00,12.5,12.52,12.49,12.52,80400.0,11.1759,11.1938,11.167,11.1938,80400.0
2005-12-16 15:10:00,12.51,12.52,12.5,12.5,28000.0,11.1848,11.1938,11.1759,11.1759,28000.0
2005-12-16 15:15:00,12.5,12.5,12.49,12.5,78000.0,11.1759,11.1759,11.167,11.1759,78000.0
2005-12-16 15:20:00,12.5,12.51,12.5,12.51,37200.0,11.1759,11.1848,11.1759,11.1848,37200.0
2005-12-16 15:25:00,12.51,12.52,12.5,12.5,54800.0,11.1848,11.1938,11.1759,11.1759,54800.0
2005-12-16 15:30:00,12.5,12.52,12.5,12.51,49600.0,11.1759,11.1938,11.1759,11.1848,49600.0
2005-12-16 15:35:00,12.51,12.52,12.5,12.51,55200.0,11.1848,11.1938,11.1759,11.1848,55200.0
2005-12-16 15:40:00,12.51,12.51,12.49,12.5,71200.0,11.1848,11.1848,11.167,11.1759,71200.0
2005-12-16 15:45:00,12.49,12.51,12.49,12.49,142400.0,11.167,11.1848,11.167,11.167,142400.0
2005-12-16 15:50:00,12.49,12.51,12.49,12.5,186400.0,11.167,11.1848,11.167,11.1759,186400.0
2005-12-16 15:55:00,12.5,12.52,12.49,12.5,211600.0,11.1759,11.1938,11.167,11.1759,211600.0
2005-12-19 09:30:00,12.58,12.63,12.53,12.57,190000.0,11.2474,11.2921,11.2027,11.2385,190000.0
2005-12-19 09:35:00,12.59,12.6,12.54,12.54,111600.0,11.2564,11.2653,11.2117,11.2117,111600.0
2005-12-19 09:40:00,12.54,12.56,12.54,12.56,121600.0,11.2117,11.2295,11.2117,11.2295,121600.0
2005-12-19 09:45:00,12.54,12.59,12.53,12.59,119200.0,11.2117,11.2564,11.2027,11.2564,119200.0
2005-12-19 09:50:00,12.59,12.74,12.57,12.61,330000.0,11.2564,11.3905,11.2385,11.2743,330000.0
2005-12-19 09:55:00,12.6,12.65,12.6,12.6,119600.0,11.2653,11.31,11.2653,11.2653,119600.0
2005-12-19 10:00:00,12.6,12.61,12.58,12.59,68000.0,11.2653,11.2743,11.2474,11.2564,68000.0
2005-12-19 10:05:00,12.59,12.6,12.58,12.58,33200.0,11.2564,11.2653,11.2474,11.2474,33200.0
2005-12-19 10:10:00,12.59,12.63,12.59,12.62,30400.0,11.2564,11.2921,11.2564,11.2832,30400.0
2005-12-19 10:15:00,12.62,12.64,12.62,12.62,62800.0,11.2832,11.3011,11.2832,11.2832,62800.0
2005-12-19 10:20:00,12.62,12.63,12.59,12.6,42800.0,11.2832,11.2921,11.2564,11.2653,42800.0
2005-12-19 10:25:00,12.59,12.59,12.58,12.59,24400.0,11.2564,11.2564,11.2474,11.2564,24400.0
2005-12-19 10:30:00,12.59,12.61,12.58,12.59,115200.0,11.2564,11.2743,11.2474,11.2564,115200.0
2005-12-19 10:35:00,12.59,12.59,12.56,12.56,76000.0,11.2564,11.2564,11.2295,11.2295,76000.0
2005-12-19 10:40:00,12.56,12.56,12.53,12.54,123600.0,11.2295,11.2295,11.2027,11.2117,123600.0
2005-12-19 10:45:00,12.55,12.59,12.55,12.58,40000.0,11.2206,11.2564,11.2206,11.2474,40000.0
2005-12-19 10:50:00,12.58,12.58,12.55,12.56,56400.0,11.2474,11.2474,11.2206,11.2295,56400.0
2005-12-19 10:55:00,12.56,12.58,12.56,12.58,20000.0,11.2295,11.2474,11.2295,11.2474,20000.0
2005-12-19 11:00:00,12.58,12.6,12.58,12.6,17200.0,11.2474,11.2653,11.2474,11.2653,17200.0
2005-12-19 11:05:00,12.61,12.62,12.58,12.59,109200.0,11.2743,11.2832,11.2474,11.2564,109200.0
2005-12-19 11:10:00,12.6,12.61,12.58,12.58,20000.0,11.2653,11.2743,11.2474,11.2474,20000.0
2005-12-19 11:15:00,12.58,12.59,12.57,12.57,46800.0,11.2474,11.2564,11.2385,11.2385,46800.0
2005-12-19 11:20:00,12.58,12.59,12.58,12.59,24400.0,11.2474,11.2564,11.2474,11.2564,24400.0
2005-12-19 11:25:00,12.59,12.59,12.58,12.59,55200.0,11.2564,11.2564,11.2474,11.2564,55200.0
2005-12-19 11:30:00,12.59,12.59,12.57,12.59,39200.0,11.2564,11.2564,11.2385,11.2564,39200.0
2005-12-19 11:35:00,12.58,12.58,12.56,12.57,40800.0,11.2474,11.2474,11.2295,11.2385,40800.0
2005-12-19 11:40:00,12.57,12.58,12.56,12.58,18800.0,11.2385,11.2474,11.2295,11.2474,18800.0
2005-12-19 11:45:00,12.57,12.58,12.56,12.57,43200.0,11.2385,11.2474,11.2295,11.2385,43200.0
2005-12-19 11:50:00,12.56,12.56,12.55,12.56,68000.0,11.2295,11.2295,11.2206,11.2295,68000.0
2005-12-19 11:55:00,12.56,12.56,12.55,12.56,28000.0,11.2295,11.2295,11.2206,11.2295,28000.0
2005-12-19 12:00:00,12.55,12.56,12.55,12.56,24000.0,11.2206,11.2295,11.2206,11.2295,24000.0
2005-12-19 12:05:00,12.56,12.57,12.56,12.56,44800.0,11.2295,11.2385,11.2295,11.2295,44800.0
2005-12-19 12:10:00,12.56,12.57,12.55,12.57,54400.0,11.2295,11.2385,11.2206,11.2385,54400.0
2005-12-19 12:15:00,12.58,12.6,12.58,12.6,9200.0,11.2474,11.2653,11.2474,11.2653,9200.0
2005-12-19 12:20:00,12.6,12.6,12.57,12.57,22800.0,11.2653,11.2653,11.2385,11.2385,22800.0
2005-12-19 12:25:00,12.58,12.6,12.58,12.59,44800.0,11.2474,11.2653,11.2474,11.2564,44800.0
2005-12-19 12:30:00,12.58,12.59,12.58,12.59,30800.0,11.2474,11.2564,11.2474,11.2564,30800.0
2005-12-19 12:35:00,12.59,12.59,12.57,12.58,43200.0,11.2564,11.2564,11.2385,11.2474,43200.0
2005-12-19 12:40:00,12.58,12.59,12.56,12.58,55600.0,11.2474,11.2564,11.2295,11.2474,55600.0
2005-12-19 12:45:00,12.58,12.6,12.58,12.59,29600.0,11.2474,11.2653,11.2474,11.2564,29600.0
2005-12-19 12:50:00,12.59,12.61,12.59,12.61,49600.0,11.2564,11.2743,11.2564,11.2743,49600.0
2005-12-19 12:55:00,12.6,12.62,12.59,12.6,40000.0,11.2653,11.2832,11.2564,11.2653,40000.0
2005-12-19 13:00:00,12.6,12.61,12.59,12.61,102000.0,11.2653,11.2743,11.2564,11.2743,102000.0
2005-12-19 13:05:00,12.6,12.61,12.57,12.59,170400.0,11.2653,11.2743,11.2385,11.2564,170400.0
2005-12-19 13:10:00,12.59,12.59,12.56,12.57,34800.0,11.2564,11.2564,11.2295,11.2385,34800.0
2005-12-19 13:15:00,12.57,12.58,12.55,12.57,72000.0,11.2385,11.2474,11.2206,11.2385,72000.0
2005-12-19 13:20:00,12.56,12.6,12.56,12.58,46000.0,11.2295,11.2653,11.2295,11.2474,46000.0
2005-12-19 13:25:00,12.58,12.6,12.58,12.59,71200.0,11.2474,11.2653,11.2474,11.2564,71200.0
2005-12-19 13:30:00,12.59,12.59,12.56,12.56,62400.0,11.2564,11.2564,11.2295,11.2295,62400.0
2005-12-19 13:35:00,12.56,12.57,12.56,12.57,30800.0,11.2295,11.2385,11.2295,11.2385,30800.0
2005-12-19 13:40:00,12.56,12.59,12.55,12.56,102000.0,11.2295,11.2564,11.2206,11.2295,102000.0
2005-12-19 13:45:00,12.56,12.57,12.55,12.55,67600.0,11.2295,11.2385,11.2206,11.2206,67600.0
2005-12-19 13:50:00,12.56,12.57,12.55,12.56,98000.0,11.2295,11.2385,11.2206,11.2295,98000.0
2005-12-19 13:55:00,12.56,12.59,12.56,12.58,52400.0,11.2295,11.2564,11.2295,11.2474,52400.0
2005-12-19 14:00:00,12.57,12.58,12.55,12.56,58400.0,11.2385,11.2474,11.2206,11.2295,58400.0
2005-12-19 14:05:00,12.56,12.59,12.56,12.58,58000.0,11.2295,11.2564,11.2295,11.2474,58000.0
2005-12-19 14:10:00,12.57,12.58,12.56,12.56,38800.0,11.2385,11.2474,11.2295,11.2295,38800.0
2005-12-19 14:15:00,12.56,12.56,12.47,12.52,238000.0,11.2295,11.2295,11.1491,11.1938,238000.0
2005-12-19 14:20:00,12.52,12.56,12.52,12.56,90800.0,11.1938,11.2295,11.1938,11.2295,90800.0
2005-12-19 14:25:00,12.56,12.56,12.53,12.54,57200.0,11.2295,11.2295,11.2027,11.2117,57200.0
2005-12-19 14:30:00,12.54,12.55,12.53,12.55,276400.0,11.2117,11.2206,11.2027,11.2206,276400.0
2005-12-19 14:35:00,12.55,12.57,12.55,12.57,48800.0,11.2206,11.2385,11.2206,11.2385,48800.0
2005-12-19 14:40:00,12.57,12.57,12.56,12.56,60400.0,11.2385,11.2385,11.2295,11.2295,60400.0
2005-12-19 14:45:00,12.56,12.57,12.56,12.57,42400.0,11.2295,11.2385,11.2295,11.2385,42400.0
2005-12-19 14:50:00,12.57,12.58,12.56,12.56,62000.0,11.2385,11.2474,11.2295,11.2295,62000.0
2005-12-19 14:55:00,12.56,12.56,12.56,12.56,53600.0,11.2295,11.2295,11.2295,11.2295,53600.0
2005-12-19 15:00:00,12.56,12.58,12.56,12.56,85200.0,11.2295,11.2474,11.2295,11.2295,85200.0
2005-12-19 15:05:00,12.56,12.57,12.56,12.57,52000.0,11.2295,11.2385,11.2295,11.2385,52000.0
2005-12-19 15:10:00,12.56,12.59,12.56,12.59,112800.0,11.2295,11.2564,11.2295,11.2564,112800.0
2005-12-19 15:15:00,12.59,12.59,12.57,12.59,110400.0,11.2564,11.2564,11.2385,11.2564,110400.0
2005-12-19 15:20:00,12.59,12.61,12.58,12.6,78800.0,11.2564,11.2743,11.2474,11.2653,78800.0
2005-12-19 15:25:00,12.6,12.61,12.57,12.59,141600.0,11.2653,11.2743,11.2385,11.2564,141600.0
2005-12-19 15:30:00,12.59,12.59,12.54,12.57,166400.0,11.2564,11.2564,11.2117,11.2385,166400.0
2005-12-19 15:35:00,12.57,12.58,12.55,12.56,86000.0,11.2385,11.2474,11.2206,11.2295,86000.0
2005-12-19 15:40:00,12.56,12.6,12.56,12.6,158000.0,11.2295,11.2653,11.2295,11.2653,158000.0
2005-12-19 15:45:00,12.6,12.6,12.58,12.58,105200.0,11.2653,11.2653,11.2474,11.2474,105200.0
2005-12-19 15:50:00,12.59,12.6,12.58,12.6,252800.0,11.2564,11.2653,11.2474,11.2653,252800.0
2005-12-19 15:55:00,12.59,12.6,12.56,12.59,210400.0,11.2564,11.2653,11.2295,11.2564,210400.0
2005-12-20 09:30:00,12.56,12.69,12.56,12.65,130800.0,11.2295,11.3458,11.2295,11.31,130800.0
2005-12-20 09:35:00,12.65,12.65,12.63,12.63,75600.0,11.31,11.31,11.2921,11.2921,75600.0
2005-12-20 09:40:00,12.63,12.63,12.6,12.6,38400.0,11.2921,11.2921,11.2653,11.2653,38400.0
2005-12-20 09:45:00,12.6,12.61,12.57,12.58,78400.0,11.2653,11.2743,11.2385,11.2474,78400.0
2005-12-20 09:50:00,12.57,12.58,12.54,12.56,99600.0,11.2385,11.2474,11.2117,11.2295,99600.0
2005-12-20 09:55:00,12.56,12.6,12.56,12.6,60800.0,11.2295,11.2653,11.2295,11.2653,60800.0
2005-12-20 10:00:00,12.6,12.61,12.57,12.61,96800.0,11.2653,11.2743,11.2385,11.2743,96800.0
2005-12-20 10:05:00,12.61,12.65,12.58,12.64,54000.0,11.2743,11.31,11.2474,11.3011,54000.0
2005-12-20 10:10:00,12.64,12.66,12.64,12.65,81200.0,11.3011,11.319,11.3011,11.31,81200.0
2005-12-20 10:15:00,12.65,12.65,12.63,12.64,46800.0,11.31,11.31,11.2921,11.3011,46800.0
2005-12-20 10:20:00,12.64,12.65,12.63,12.65,154400.0,11.3011,11.31,11.2921,11.31,154400.0
2005-12-20 10:25:00,12.65,12.65,12.64,12.65,55200.0,11.31,11.31,11.3011,11.31,55200.0
2005-12-20 10:30:00,12.65,12.65,12.63,12.63,134800.0,11.31,11.31,11.2921,11.2921,134800.0
2005-12-20 10:35:00,12.63,12.64,12.61,12.64,168800.0,11.2921,11.3011,11.2743,11.3011,168800.0
2005-12-20 10:40:00,12.64,12.64,12.6,12.6,76400.0,11.3011,11.3011,11.2653,11.2653,76400.0
2005-12-20 10:45:00,12.6,12.6,12.56,12.57,202400.0,11.2653,11.2653,11.2295,11.2385,202400.0
2005-12-20 10:50:00,12.57,12.6,12.57,12.6,26800.0,11.2385,11.2653,11.2385,11.2653,26800.0
2005-12-20 10:55:00,12.6,12.62,12.6,12.61,12800.0,11.2653,11.2832,11.2653,11.2743,12800.0
2005-12-20 11:00:00,12.61,12.62,12.57,12.58,29200.0,11.2743,11.2832,11.2385,11.2474,29200.0
2005-12-20 11:05:00,12.58,12.59,12.56,12.59,19600.0,11.2474,11.2564,11.2295,11.2564,19600.0
2005-12-20 11:10:00,12.6,12.63,12.6,12.63,17200.0,11.2653,11.2921,11.2653,11.2921,17200.0
2005-12-20 11:15:00,12.63,12.65,12.61,12.65,51600.0,11.2921,11.31,11.2743,11.31,51600.0
2005-12-20 11:20:00,12.65,12.67,12.65,12.65,51200.0,11.31,11.3279,11.31,11.31,51200.0
2005-12-20 11:25:00,12.65,12.67,12.63,12.65,41600.0,11.31,11.3279,11.2921,11.31,41600.0
2005-12-20 11:30:00,12.65,12.68,12.65,12.68,103200.0,11.31,11.3368,11.31,11.3368,103200.0
2005-12-20 11:35:00,12.68,12.7,12.67,12.69,55200.0,11.3368,11.3547,11.3279,11.3458,55200.0
2005-12-20 11:40:00,12.7,12.7,12.66,12.67,91600.0,11.3547,11.3547,11.319,11.3279,91600.0
2005-12-20 11:45:00,12.67,12.7,12.66,12.69,80000.0,11.3279,11.3547,11.319,11.3458,80000.0
2005-12-20 11:50:00,12.69,12.7,12.66,12.66,60800.0,11.3458,11.3547,11.319,11.319,60800.0
2005-12-20 11:55:00,12.67,12.7,12.66,12.7,73200.0,11.3279,11.3547,11.319,11.3547,73200.0
2005-12-20 12:00:00,12.7,12.72,12.69,12.72,63200.0,11.3547,11.3726,11.3458,11.3726,63200.0
2005-12-20 12:05:00,12.72,12.72,12.71,12.72,39600.0,11.3726,11.3726,11.3637,11.3726,39600.0
2005-12-20 12:10:00,12.72,12.72,12.71,12.72,72800.0,11.3726,11.3726,11.3637,11.3726,72800.0
2005-12-20 12:15:00,12.72,12.72,12.71,12.71,46000.0,11.3726,11.3726,11.3637,11.3637,46000.0
2005-12-20 12:20:00,12.72,12.74,12.72,12.73,52400.0,11.3726,11.3905,11.3726,11.3815,52400.0
2005-12-20 12:25:00,12.74,12.74,12.72,12.74,25600.0,11.3905,11.3905,11.3726,11.3905,25600.0
2005-12-20 12:30:00,12.73,12.74,12.73,12.74,30000.0,11.3815,11.3905,11.3815,11.3905,30000.0
2005-12-20 12:35:00,12.74,12.74,12.74,12.74,22000.0,11.3905,11.3905,11.3905,11.3905,22000.0
2005-12-20 12:40:00,12.74,12.74,12.73,12.74,47600.0,11.3905,11.3905,11.3815,11.3905,47600.0
2005-12-20 12:45:00,12.74,12.74,12.72,12.73,35600.0,11.3905,11.3905,11.3726,11.3815,35600.0
2005-12-20 12:50:00,12.73,12.73,12.72,12.73,35200.0,11.3815,11.3815,11.3726,11.3815,35200.0
2005-12-20 12:55:00,12.73,12.74,12.73,12.74,32400.0,11.3815,11.3905,11.3815,11.3905,32400.0
2005-12-20 13:00:00,12.74,12.74,12.73,12.74,38000.0,11.3905,11.3905,11.3815,11.3905,38000.0
2005-12-20 13:05:00,12.74,12.74,12.74,12.74,32000.0,11.3905,11.3905,11.3905,11.3905,32000.0
2005-12-20 13:10:00,12.74,12.74,12.74,12.74,15200.0,11.3905,11.3905,11.3905,11.3905,15200.0
2005-12-20 13:15:00,12.74,12.74,12.74,12.74,71600.0,11.3905,11.3905,11.3905,11.3905,71600.0
2005-12-20 13:20:00,12.74,12.74,12.73,12.74,25200.0,11.3905,11.3905,11.3815,11.3905,25200.0
2005-12-20 13:25:00,12.74,12.74,12.74,12.74,50800.0,11.3905,11.3905,11.3905,11.3905,50800.0
2005-12-20 13:30:00,12.74,12.74,12.74,12.74,43600.0,11.3905,11.3905,11.3905,11.3905,43600.0
2005-12-20 13:35:00,12.74,12.74,12.73,12.74,50000.0,11.3905,11.3905,11.3815,11.3905,50000.0
2005-12-20 13:40:00,12.74,12.74,12.68,12.7,145600.0,11.3905,11.3905,11.3368,11.3547,145600.0
2005-12-20 13:45:00,12.69,12.7,12.68,12.69,99600.0,11.3458,11.3547,11.3368,11.3458,99600.0
2005-12-20 13:50:00,12.69,12.7,12.68,12.68,36400.0,11.3458,11.3547,11.3368,11.3368,36400.0
2005-12-20 13:55:00,12.68,12.71,12.68,12.7,30800.0,11.3368,11.3637,11.3368,11.3547,30800.0
2005-12-20 14:00:00,12.7,12.71,12.68,12.69,67200.0,11.3547,11.3637,11.3368,11.3458,67200.0
2005-12-20 14:05:00,12.7,12.7,12.68,12.69,64400.0,11.3547,11.3547,11.3368,11.3458,64400.0
2005-12-20 14:10:00,12.69,12.7,12.69,12.7,29600.0,11.3458,11.3547,11.3458,11.3547,29600.0
2005-12-20 14:15:00,12.71,12.71,12.7,12.7,15600.0,11.3637,11.3637,11.3547,11.3547,15600.0
2005-12-20 14:20:00,12.7,12.72,12.7,12.72,10000.0,11.3547,11.3726,11.3547,11.3726,10000.0
2005-12-20 14:25:00,12.72,12.72,12.71,12.72,8800.0,11.3726,11.3726,11.3637,11.3726,8800.0
2005-12-20 14:30:00,12.72,12.72,12.7,12.7,24000.0,11.3726,11.3726,11.3547,11.3547,24000.0
2005-12-20 14:35:00,12.7,12.72,12.7,12.71,38800.0,11.3547,11.3726,11.3547,11.3637,38800.0
2005-12-20 14:40:00,12.71,12.72,12.71,12.72,20400.0,11.3637,11.3726,11.3637,11.3726,20400.0
2005-12-20 14:45:00,12.72,12.72,12.71,12.72,21200.0,11.3726,11.3726,11.3637,11.3726,21200.0
2005-12-20 14:50:00,12.72,12.72,12.71,12.71,43600.0,11.3726,11.3726,11.3637,11.3637,43600.0
2005-12-20 14:55:00,12.71,12.72,12.7,12.72,26800.0,11.3637,11.3726,11.3547,11.3726,26800.0
2005-12-20 15:00:00,12.72,12.72,12.71,12.71,42800.0,11.3726,11.3726,11.3637,11.3637,42800.0
2005-12-20 15:05:00,12.72,12.72,12.7,12.71,46000.0,11.3726,11.3726,11.3547,11.3637,46000.0
2005-12-20 15:10:00,12.71,12.71,12.7,12.71,74800.0,11.3637,11.3637,11.3547,11.3637,74800.0
2005-12-20 15:15:00,12.71,12.72,12.71,12.71,65600.0,11.3637,11.3726,11.3637,11.3637,65600.0
2005-12-20 15:20:00,12.72,12.72,12.7,12.7,44800.0,11.3726,11.3726,11.3547,11.3547,44800.0
2005-12-20 15:25:00,12.7,12.7,12.69,12.7,64400.0,11.3547,11.3547,11.3458,11.3547,64400.0
2005-12-20 15:30:00,12.69,12.7,12.68,12.7,72800.0,11.3458,11.3547,11.3368,11.3547,72800.0
2005-12-20 15:35:00,12.7,12.71,12.68,12.68,168400.0,11.3547,11.3637,11.3368,11.3368,168400.0
2005-12-20 15:40:00,12.68,12.68,12.65,12.66,124000.0,11.3368,11.3368,11.31,11.319,124000.0
2005-12-20 15:45:00,12.67,12.69,12.66,12.68,142000.0,11.3279,11.3458,11.319,11.3368,142000.0
2005-12-20 15:50:00,12.68,12.71,12.68,12.7,164800.0,11.3368,11.3637,11.3368,11.3547,164800.0
2005-12-20 15:55:00,12.7,12.71,12.68,12.71,297200.0,11.3547,11.3637,11.3368,11.3637,297200.0
2005-12-21 09:30:00,12.75,12.75,12.71,12.73,58000.0,11.3994,11.3994,11.3637,11.3815,58000.0
2005-12-21 09:35:00,12.74,12.74,12.67,12.69,86400.0,11.3905,11.3905,11.3279,11.3458,86400.0
2005-12-21 09:40:00,12.69,12.69,12.68,12.69,17200.0,11.3458,11.3458,11.3368,11.3458,17200.0
2005-12-21 09:45:00,12.69,12.73,12.69,12.7,111600.0,11.3458,11.3815,11.3458,11.3547,111600.0
2005-12-21 09:50:00,12.7,12.72,12.7,12.71,106000.0,11.3547,11.3726,11.3547,11.3637,106000.0
2005-12-21 09:55:00,12.71,12.74,12.71,12.73,15200.0,11.3637,11.3905,11.3637,11.3815,15200.0
2005-12-21 10:00:00,12.73,12.74,12.72,12.74,49200.0,11.3815,11.3905,11.3726,11.3905,49200.0
2005-12-21 10:05:00,12.74,12.74,12.73,12.74,76800.0,11.3905,11.3905,11.3815,11.3905,76800.0
2005-12-21 10:10:00,12.74,12.75,12.73,12.74,50800.0,11.3905,11.3994,11.3815,11.3905,50800.0
2005-12-21 10:15:00,12.74,12.76,12.73,12.76,190800.0,11.3905,11.4084,11.3815,11.4084,190800.0
2005-12-21 10:20:00,12.76,12.79,12.76,12.79,124400.0,11.4084,11.4352,11.4084,11.4352,124400.0
2005-12-21 10:25:00,12.79,12.81,12.75,12.76,160400.0,11.4352,11.4531,11.3994,11.4084,160400.0
2005-12-21 10:30:00,12.78,12.8,12.76,12.76,31600.0,11.4262,11.4441,11.4084,11.4084,31600.0
2005-12-21 10:35:00,12.76,12.77,12.73,12.77,32800.0,11.4084,11.4173,11.3815,11.4173,32800.0
2005-12-21 10:40:00,12.78,12.78,12.74,12.75,26400.0,11.4262,11.4262,11.3905,11.3994,26400.0
2005-12-21 10:45:00,12.75,12.76,12.75,12.76,101600.0,11.3994,11.4084,11.3994,11.4084,101600.0
2005-12-21 10:50:00,12.76,12.76,12.75,12.76,42400.0,11.4084,11.4084,11.3994,11.4084,42400.0
2005-12-21 10:55:00,12.76,12.76,12.76,12.76,17600.0,11.4084,11.4084,11.4084,11.4084,17600.0
2005-12-21 11:00:00,12.76,12.77,12.75,12.75,42000.0,11.4084,11.4173,11.3994,11.3994,42000.0
2005-12-21 11:05:00,12.76,12.77,12.75,12.77,21200.0,11.4084,11.4173,11.3994,11.4173,21200.0
2005-12-21 11:10:00,12.77,12.77,12.76,12.77,17200.0,11.4173,11.4173,11.4084,11.4173,17200.0
2005-12-21 11:15:00,12.77,12.78,12.77,12.77,29200.0,11.4173,11.4262,11.4173,11.4173,29200.0
2005-12-21 11:20:00,12.77,12.77,12.75,12.75,69600.0,11.4173,11.4173,11.3994,11.3994,69600.0
2005-12-21 11:25:00,12.75,12.77,12.75,12.76,42400.0,11.3994,11.4173,11.3994,11.4084,42400.0
2005-12-21 11:30:00,12.77,12.77,12.76,12.77,11200.0,11.4173,11.4173,11.4084,11.4173,11200.0
2005-12-21 11:35:00,12.78,12.79,12.76,12.77,30400.0,11.4262,11.4352,11.4084,11.4173,30400.0
2005-12-21 11:40:00,12.77,12.78,12.77,12.78,28000.0,11.4173,11.4262,11.4173,11.4262,28000.0
2005-12-21 11:45:00,12.78,12.78,12.78,12.78,23200.0,11.4262,11.4262,11.4262,11.4262,23200.0
2005-12-21 11:50:00,12.78,12.78,12.76,12.76,16400.0,11.4262,11.4262,11.4084,11.4084,16400.0
2005-12-21 11:55:00,12.76,12.76,12.75,12.75,62400.0,11.4084,11.4084,11.3994,11.3994,62400.0
2005-12-21 12:00:00,12.75,12.77,12.75,12.76,20800.0,11.3994,11.4173,11.3994,11.4084,20800.0
2005-12-21 12:05:00,12.76,12.77,12.75,12.75,56800.0,11.4084,11.4173,11.3994,11.3994,56800.0
2005-12-21 12:10:00,12.75,12.77,12.75,12.75,19200.0,11.3994,11.4173,11.3994,11.3994,19200.0
2005-12-21 12:15:00,12.75,12.77,12.75,12.77,28800.0,11.3994,11.4173,11.3994,11.4173,28800.0
2005-12-21 12:20:00,12.76,12.78,12.76,12.77,8000.0,11.4084,11.4262,11.4084,11.4173,8000.0
2005-12-21 12:25:00,12.77,12.77,12.75,12.77,26000.0,11.4173,11.4173,11.3994,11.4173,26000.0
2005-12-21 12:30:00,12.77,12.78,12.76,12.77,37200.0,11.4173,11.4262,11.4084,11.4173,37200.0
2005-12-21 12:35:00,12.77,12.78,12.76,12.78,60800.0,11.4173,11.4262,11.4084,11.4262,60800.0
2005-12-21 12:40:00,12.78,12.78,12.77,12.78,21200.0,11.4262,11.4262,11.4173,11.4262,21200.0
2005-12-21 12:45:00,12.78,12.78,12.77,12.77,34800.0,11.4262,11.4262,11.4173,11.4173,34800.0
2005-12-21 12:50:00,12.77,12.78,12.77,12.78,44000.0,11.4173,11.4262,11.4173,11.4262,44000.0
2005-12-21 12:55:00,12.78,12.78,12.76,12.78,78400.0,11.4262,11.4262,11.4084,11.4262,78400.0
2005-12-21 13:00:00,12.78,12.79,12.77,12.77,31200.0,11.4262,11.4352,11.4173,11.4173,31200.0
2005-12-21 13:05:00,12.77,12.78,12.76,12.77,64000.0,11.4173,11.4262,11.4084,11.4173,64000.0
2005-12-21 13:10:00,12.77,12.78,12.77,12.78,36000.0,11.4173,11.4262,11.4173,11.4262,36000.0
2005-12-21 13:15:00,12.78,12.78,12.78,12.78,20400.0,11.4262,11.4262,11.4262,11.4262,20400.0
2005-12-21 13:20:00,12.78,12.78,12.77,12.77,39600.0,11.4262,11.4262,11.4173,11.4173,39600.0
2005-12-21 13:25:00,12.77,12.78,12.76,12.77,51600.0,11.4173,11.4262,11.4084,11.4173,51600.0
2005-12-21 13:30:00,12.77,12.77,12.75,12.76,93200.0,11.4173,11.4173,11.3994,11.4084,93200.0
2005-12-21 13:35:00,12.76,12.78,12.76,12.77,59200.0,11.4084,11.4262,11.4084,11.4173,59200.0
2005-12-21 13:40:00,12.77,12.77,12.77,12.77,32000.0,11.4173,11.4173,11.4173,11.4173,32000.0
2005-12-21 13:45:00,12.77,12.78,12.77,12.78,43200.0,11.4173,11.4262,11.4173,11.4262,43200.0
2005-12-21 13:50:00,12.77,12.78,12.76,12.78,50400.0,11.4173,11.4262,11.4084,11.4262,50400.0
2005-12-21 13:55:00,12.78,12.81,12.78,12.8,88400.0,11.4262,11.4531,11.4262,11.4441,88400.0
2005-12-21 14:00:00,12.8,12.81,12.78,12.81,64800.0,11.4441,11.4531,11.4262,11.4531,64800.0
2005-12-21 14:05:00,12.81,12.83,12.79,12.83,226800.0,11.4531,11.4709,11.4352,11.4709,226800.0
2005-12-21 14:10:00,12.83,12.85,12.82,12.85,96000.0,11.4709,11.4888,11.462,11.4888,96000.0
2005-12-21 14:15:00,12.85,12.86,12.84,12.86,95200.0,11.4888,11.4978,11.4799,11.4978,95200.0
2005-12-21 14:20:00,12.86,12.86,12.85,12.86,93600.0,11.4978,11.4978,11.4888,11.4978,93600.0
2005-12-21 14:25:00,12.85,12.87,12.85,12.86,79200.0,11.4888,11.5067,11.4888,11.4978,79200.0
2005-12-21 14:30:00,12.86,12.87,12.84,12.85,94400.0,11.4978,11.5067,11.4799,11.4888,94400.0
2005-12-21 14:35:00,12.85,12.86,12.83,12.86,72800.0,11.4888,11.4978,11.4709,11.4978,72800.0
2005-12-21 14:40:00,12.86,12.86,12.82,12.85,91600.0,11.4978,11.4978,11.462,11.4888,91600.0
2005-12-21 14:45:00,12.85,12.85,12.82,12.82,100000.0,11.4888,11.4888,11.462,11.462,100000.0
2005-12-21 14:50:00,12.82,12.82,12.8,12.8,228800.0,11.462,11.462,11.4441,11.4441,228800.0
2005-12-21 14:55:00,12.8,12.81,12.79,12.79,220400.0,11.4441,11.4531,11.4352,11.4352,220400.0
2005-12-21 15:00:00,12.79,12.79,12.77,12.77,70800.0,11.4352,11.4352,11.4173,11.4173,70800.0
2005-12-21 15:05:00,12.77,12.8,12.77,12.79,53200.0,11.4173,11.4441,11.4173,11.4352,53200.0
2005-12-21 15:10:00,12.79,12.79,12.78,12.79,30000.0,11.4352,11.4352,11.4262,11.4352,30000.0
2005-12-21 15:15:00,12.79,12.79,12.78,12.78,42000.0,11.4352,11.4352,11.4262,11.4262,42000.0
2005-12-21 15:20:00,12.78,12.83,12.78,12.79,196400.0,11.4262,11.4709,11.4262,11.4352,196400.0
2005-12-21 15:25:00,12.79,12.8,12.78,12.79,46400.0,11.4352,11.4441,11.4262,11.4352,46400.0
2005-12-21 15:30:00,12.78,12.79,12.78,12.78,78400.0,11.4262,11.4352,11.4262,11.4262,78400.0
2005-12-21 15:35:00,12.78,12.81,12.78,12.8,85200.0,11.4262,11.4531,11.4262,11.4441,85200.0
2005-12-21 15:40:00,12.81,12.84,12.8,12.84,102800.0,11.4531,11.4799,11.4441,11.4799,102800.0
2005-12-21 15:45:00,12.84,12.85,12.83,12.84,78400.0,11.4799,11.4888,11.4709,11.4799,78400.0
2005-12-21 15:50:00,12.83,12.85,12.83,12.85,91600.0,11.4709,11.4888,11.4709,11.4888,91600.0
2005-12-21 15:55:00,12.85,12.86,12.84,12.86,121200.0,11.4888,11.4978,11.4799,11.4978,121200.0
2005-12-22 09:30:00,12.86,12.9,12.85,12.9,108400.0,11.4978,11.5335,11.4888,11.5335,108400.0
2005-12-22 09:35:00,12.9,12.9,12.83,12.85,71600.0,11.5335,11.5335,11.4709,11.4888,71600.0
2005-12-22 09:40:00,12.87,12.87,12.84,12.85,92400.0,11.5067,11.5067,11.4799,11.4888,92400.0
2005-12-22 09:45:00,12.85,12.86,12.85,12.86,46400.0,11.4888,11.4978,11.4888,11.4978,46400.0
2005-12-22 09:50:00,12.86,12.86,12.83,12.83,56800.0,11.4978,11.4978,11.4709,11.4709,56800.0
2005-12-22 09:55:00,12.83,12.88,12.82,12.87,31200.0,11.4709,11.5157,11.462,11.5067,31200.0
2005-12-22 10:00:00,12.88,12.9,12.87,12.88,75200.0,11.5157,11.5335,11.5067,11.5157,75200.0
2005-12-22 10:05:00,12.88,12.9,12.88,12.88,25600.0,11.5157,11.5335,11.5157,11.5157,25600.0
2005-12-22 10:10:00,12.89,12.91,12.88,12.9,44800.0,11.5246,11.5425,11.5157,11.5335,44800.0
2005-12-22 10:15:00,12.89,12.9,12.89,12.9,20400.0,11.5246,11.5335,11.5246,11.5335,20400.0
2005-12-22 10:20:00,12.9,12.91,12.9,12.91,21600.0,11.5335,11.5425,11.5335,11.5425,21600.0
2005-12-22 10:25:00,12.91,12.94,12.9,12.9,40000.0,11.5425,11.5693,11.5335,11.5335,40000.0
2005-12-22 10:30:00,12.91,12.91,12.88,12.88,28800.0,11.5425,11.5425,11.5157,11.5157,28800.0
2005-12-22 10:35:00,12.88,12.89,12.88,12.88,32800.0,11.5157,11.5246,11.5157,11.5157,32800.0
2005-12-22 10:40:00,12.88,12.88,12.86,12.87,33600.0,11.5157,11.5157,11.4978,11.5067,33600.0
2005-12-22 10:45:00,12.87,12.87,12.86,12.87,15200.0,11.5067,11.5067,11.4978,11.5067,15200.0
2005-12-22 10:50:00,12.87,12.88,12.87,12.88,67600.0,11.5067,11.5157,11.5067,11.5157,67600.0
2005-12-22 10:55:00,12.88,12.88,12.87,12.87,363600.0,11.5157,11.5157,11.5067,11.5067,363600.0
2005-12-22 11:00:00,12.87,12.87,12.86,12.87,15600.0,11.5067,11.5067,11.4978,11.5067,15600.0
2005-12-22 11:05:00,12.87,12.88,12.87,12.88,42400.0,11.5067,11.5157,11.5067,11.5157,42400.0
2005-12-22 11:10:00,12.87,12.92,12.87,12.9,35200.0,11.5067,11.5514,11.5067,11.5335,35200.0
2005-12-22 11:15:00,12.89,12.92,12.88,12.91,26000.0,11.5246,11.5514,11.5157,11.5425,26000.0
2005-12-22 11:20:00,12.91,12.93,12.9,12.9,28000.0,11.5425,11.5604,11.5335,11.5335,28000.0
2005-12-22 11:25:00,12.91,12.92,12.91,12.91,21200.0,11.5425,11.5514,11.5425,11.5425,21200.0
2005-12-22 11:30:00,12.91,12.94,12.91,12.92,67200.0,11.5425,11.5693,11.5425,11.5514,67200.0
2005-12-22 11:35:00,12.92,12.93,12.91,12.91,53200.0,11.5514,11.5604,11.5425,11.5425,53200.0
2005-12-22 11:40:00,12.91,12.93,12.91,12.93,19200.0,11.5425,11.5604,11.5425,11.5604,19200.0
2005-12-22 11:45:00,12.92,12.94,12.92,12.92,34400.0,11.5514,11.5693,11.5514,11.5514,34400.0
2005-12-22 11:50:00,12.93,12.94,12.92,12.93,18000.0,11.5604,11.5693,11.5514,11.5604,18000.0
2005-12-22 11:55:00,12.94,12.94,12.92,12.93,24000.0,11.5693,11.5693,11.5514,11.5604,24000.0
2005-12-22 12:00:00,12.94,12.94,12.93,12.93,27200.0,11.5693,11.5693,11.5604,11.5604,27200.0
2005-12-22 12:05:00,12.92,12.93,12.89,12.89,30000.0,11.5514,11.5604,11.5246,11.5246,30000.0
2005-12-22 12:10:00,12.89,12.9,12.89,12.9,4400.0,11.5246,11.5335,11.5246,11.5335,4400.0
2005-12-22 12:15:00,12.9,12.91,12.9,12.9,13200.0,11.5335,11.5425,11.5335,11.5335,13200.0
2005-12-22 12:20:00,12.91,12.93,12.89,12.92,97200.0,11.5425,11.5604,11.5246,11.5514,97200.0
2005-12-22 12:25:00,12.92,12.95,12.91,12.95,58800.0,11.5514,11.5782,11.5425,11.5782,58800.0
2005-12-22 12:30:00,12.94,12.94,12.92,12.93,12400.0,11.5693,11.5693,11.5514,11.5604,12400.0
2005-12-22 12:35:00,12.92,12.93,12.91,12.93,35600.0,11.5514,11.5604,11.5425,11.5604,35600.0
2005-12-22 12:40:00,12.93,12.93,12.93,12.93,6400.0,11.5604,11.5604,11.5604,11.5604,6400.0
2005-12-22 12:45:00,12.93,12.95,12.93,12.94,21600.0,11.5604,11.5782,11.5604,11.5693,21600.0
2005-12-22 12:50:00,12.93,12.94,12.93,12.94,14800.0,11.5604,11.5693,11.5604,11.5693,14800.0
2005-12-22 12:55:00,12.94,12.94,12.93,12.94,24400.0,11.5693,11.5693,11.5604,11.5693,24400.0
2005-12-22 13:00:00,12.94,12.95,12.93,12.95,152400.0,11.5693,11.5782,11.5604,11.5782,152400.0
2005-12-22 13:05:00,12.95,12.95,12.94,12.94,17200.0,11.5782,11.5782,11.5693,11.5693,17200.0
2005-12-22 13:10:00,12.94,12.94,12.93,12.94,20800.0,11.5693,11.5693,11.5604,11.5693,20800.0
2005-12-22 13:15:00,12.94,12.95,12.94,12.95,16000.0,11.5693,11.5782,11.5693,11.5782,16000.0
2005-12-22 13:20:00,12.95,12.95,12.94,12.94,81200.0,11.5782,11.5782,11.5693,11.5693,81200.0
2005-12-22 13:25:00,12.94,12.95,12.94,12.95,20000.0,11.5693,11.5782,11.5693,11.5782,20000.0
2005-12-22 13:30:00,12.95,12.97,12.95,12.97,20400.0,11.5782,11.5961,11.5782,11.5961,20400.0
2005-12-22 13:35:00,12.96,12.96,12.95,12.95,35200.0,11.5872,11.5872,11.5782,11.5782,35200.0
2005-12-22 13:40:00,12.95,12.96,12.94,12.96,15600.0,11.5782,11.5872,11.5693,11.5872,15600.0
2005-12-22 13:45:00,12.95,12.96,12.95,12.96,15200.0,11.5782,11.5872,11.5782,11.5872,15200.0
2005-12-22 13:50:00,12.95,12.96,12.94,12.94,37200.0,11.5782,11.5872,11.5693,11.5693,37200.0
2005-12-22 13:55:00,12.94,12.96,12.93,12.94,30400.0,11.5693,11.5872,11.5604,11.5693,30400.0
2005-12-22 14:00:00,12.95,12.95,12.93,12.93,28400.0,11.5782,11.5782,11.5604,11.5604,28400.0
2005-12-22 14:05:00,12.93,12.94,12.93,12.94,15200.0,11.5604,11.5693,11.5604,11.5693,15200.0
2005-12-22 14:10:00,12.94,12.96,12.94,12.96,56400.0,11.5693,11.5872,11.5693,11.5872,56400.0
2005-12-22 14:15:00,12.96,12.96,12.95,12.96,77600.0,11.5872,11.5872,11.5782,11.5872,77600.0
2005-12-22 14:20:00,12.95,12.97,12.95,12.97,106400.0,11.5782,11.5961,11.5782,11.5961,106400.0
2005-12-22 14:25:00,12.97,12.97,12.95,12.96,129600.0,11.5961,11.5961,11.5782,11.5872,129600.0
2005-12-22 14:30:00,12.96,12.97,12.96,12.97,53200.0,11.5872,11.5961,11.5872,11.5961,53200.0
2005-12-22 14:35:00,12.97,12.99,12.97,12.98,102000.0,11.5961,11.614,11.5961,11.6051,102000.0
2005-12-22 14:40:00,12.98,12.99,12.97,12.99,118000.0,11.6051,11.614,11.5961,11.614,118000.0
2005-12-22 14:45:00,12.99,12.99,12.99,12.99,61200.0,11.614,11.614,11.614,11.614,61200.0
2005-12-22 14:50:00,12.99,12.99,12.99,12.99,35600.0,11.614,11.614,11.614,11.614,35600.0
2005-12-22 14:55:00,12.99,13.0,12.99,12.99,75600.0,11.614,11.6229,11.614,11.614,75600.0
2005-12-22 15:00:00,13.0,13.01,12.99,13.0,382400.0,11.6229,11.6319,11.614,11.6229,382400.0
2005-12-22 15:05:00,13.0,13.02,12.99,13.0,230800.0,11.6229,11.6408,11.614,11.6229,230800.0
2005-12-22 15:10:00,12.99,13.0,12.99,12.99,120400.0,11.614,11.6229,11.614,11.614,120400.0
2005-12-22 15:15:00,12.99,13.02,12.99,12.99,73200.0,11.614,11.6408,11.614,11.614,73200.0
2005-12-22 15:20:00,12.99,13.0,12.98,12.99,54400.0,11.614,11.6229,11.6051,11.614,54400.0
2005-12-22 15:25:00,12.99,13.02,12.99,13.01,84800.0,11.614,11.6408,11.614,11.6319,84800.0
2005-12-22 15:30:00,13.01,13.01,13.0,13.01,29200.0,11.6319,11.6319,11.6229,11.6319,29200.0
2005-12-22 15:35:00,13.0,13.04,12.99,13.03,161200.0,11.6229,11.6587,11.614,11.6498,161200.0
2005-12-22 15:40:00,13.03,13.05,13.03,13.05,150800.0,11.6498,11.6676,11.6498,11.6676,150800.0
2005-12-22 15:45:00,13.05,13.05,13.04,13.04,102000.0,11.6676,11.6676,11.6587,11.6587,102000.0
2005-12-22 15:50:00,13.04,13.05,13.03,13.05,179600.0,11.6587,11.6676,11.6498,11.6676,179600.0
2005-12-22 15:55:00,13.05,13.07,13.04,13.07,239600.0,11.6676,11.6855,11.6587,11.6855,239600.0
2005-12-23 09:30:00,13.04,13.12,13.0,13.11,159200.0,11.6587,11.7302,11.6229,11.7213,159200.0
2005-12-23 09:35:00,13.11,13.12,13.04,13.06,46400.0,11.7213,11.7302,11.6587,11.6766,46400.0
2005-12-23 09:40:00,13.07,13.07,12.97,13.02,74800.0,11.6855,11.6855,11.5961,11.6408,74800.0
2005-12-23 09:45:00,13.02,13.06,13.01,13.06,27200.0,11.6408,11.6766,11.6319,11.6766,27200.0
2005-12-23 09:50:00,13.06,13.08,13.01,13.01,30000.0,11.6766,11.6945,11.6319,11.6319,30000.0
2005-12-23 09:55:00,13.03,13.04,13.01,13.02,30400.0,11.6498,11.6587,11.6319,11.6408,30400.0
2005-12-23 10:00:00,13.03,13.05,13.02,13.05,32800.0,11.6498,11.6676,11.6408,11.6676,32800.0
2005-12-23 10:05:00,13.03,13.06,13.03,13.06,29600.0,11.6498,11.6766,11.6498,11.6766,29600.0
2005-12-23 10:10:00,13.05,13.05,13.03,13.03,28400.0,11.6676,11.6676,11.6498,11.6498,28400.0
2005-12-23 10:15:00,13.03,13.06,13.03,13.05,52000.0,11.6498,11.6766,11.6498,11.6676,52000.0
2005-12-23 10:20:00,13.05,13.08,13.04,13.07,48000.0,11.6676,11.6945,11.6587,11.6855,48000.0
2005-12-23 10:25:00,13.08,13.1,13.07,13.1,37600.0,11.6945,11.7123,11.6855,11.7123,37600.0
2005-12-23 10:30:00,13.1,13.12,13.07,13.09,34400.0,11.7123,11.7302,11.6855,11.7034,34400.0
2005-12-23 10:35:00,13.09,13.12,13.05,13.06,41600.0,11.7034,11.7302,11.6676,11.6766,41600.0
2005-12-23 10:40:00,13.08,13.08,13.05,13.06,100400.0,11.6945,11.6945,11.6676,11.6766,100400.0
2005-12-23 10:45:00,13.06,13.06,13.03,13.04,133600.0,11.6766,11.6766,11.6498,11.6587,133600.0
2005-12-23 10:50:00,13.04,13.06,13.03,13.03,128800.0,11.6587,11.6766,11.6498,11.6498,128800.0
2005-12-23 10:55:00,13.03,13.03,13.0,13.0,70000.0,11.6498,11.6498,11.6229,11.6229,70000.0
2005-12-23 11:00:00,13.0,13.02,13.0,13.02,53600.0,11.6229,11.6408,11.6229,11.6408,53600.0
2005-12-23 11:05:00,13.01,13.02,12.99,13.02,81200.0,11.6319,11.6408,11.614,11.6408,81200.0
2005-12-23 11:10:00,13.02,13.02,12.96,12.96,132800.0,11.6408,11.6408,11.5872,11.5872,132800.0
2005-12-23 11:15:00,12.96,12.96,12.93,12.95,53200.0,11.5872,11.5872,11.5604,11.5782,53200.0
2005-12-23 11:20:00,12.95,12.95,12.91,12.91,68000.0,11.5782,11.5782,11.5425,11.5425,68000.0
2005-12-23 11:25:00,12.91,12.91,12.88,12.88,103200.0,11.5425,11.5425,11.5157,11.5157,103200.0
2005-12-23 11:30:00,12.88,12.88,12.8,12.84,138400.0,11.5157,11.5157,11.4441,11.4799,138400.0
2005-12-23 11:35:00,12.84,12.86,12.82,12.82,51600.0,11.4799,11.4978,11.462,11.462,51600.0
2005-12-23 11:40:00,12.82,12.83,12.81,12.82,32000.0,11.462,11.4709,11.4531,11.462,32000.0
2005-12-23 11:45:00,12.82,12.88,12.82,12.85,68800.0,11.462,11.5157,11.462,11.4888,68800.0
2005-12-23 11:50:00,12.85,12.89,12.84,12.88,53600.0,11.4888,11.5246,11.4799,11.5157,53600.0
2005-12-23 11:55:00,12.88,12.88,12.84,12.84,92400.0,11.5157,11.5157,11.4799,11.4799,92400.0
2005-12-23 12:00:00,12.84,12.86,12.83,12.84,53600.0,11.4799,11.4978,11.4709,11.4799,53600.0
2005-12-23 12:05:00,12.84,12.86,12.83,12.85,104000.0,11.4799,11.4978,11.4709,11.4888,104000.0
2005-12-23 12:10:00,12.84,12.85,12.82,12.82,16800.0,11.4799,11.4888,11.462,11.462,16800.0
2005-12-23 12:15:00,12.83,12.83,12.81,12.81,25200.0,11.4709,11.4709,11.4531,11.4531,25200.0
2005-12-23 12:20:00,12.82,12.85,12.82,12.83,45200.0,11.462,11.4888,11.462,11.4709,45200.0
2005-12-23 12:25:00,12.83,12.84,12.83,12.84,13600.0,11.4709,11.4799,11.4709,11.4799,13600.0
2005-12-23 12:30:00,12.84,12.85,12.82,12.85,60000.0,11.4799,11.4888,11.462,11.4888,60000.0
2005-12-23 12:35:00,12.85,12.87,12.85,12.87,21600.0,11.4888,11.5067,11.4888,11.5067,21600.0
2005-12-23 12:40:00,12.87,12.89,12.86,12.89,20400.0,11.5067,11.5246,11.4978,11.5246,20400.0
2005-12-23 12:45:00,12.88,12.89,12.86,12.87,40400.0,11.5157,11.5246,11.4978,11.5067,40400.0
2005-12-23 12:50:00,12.87,12.88,12.87,12.87,7600.0,11.5067,11.5157,11.5067,11.5067,7600.0
2005-12-23 12:55:00,12.88,12.88,12.86,12.88,8000.0,11.5157,11.5157,11.4978,11.5157,8000.0
2005-12-23 13:00:00,12.88,12.88,12.87,12.87,8000.0,11.5157,11.5157,11.5067,11.5067,8000.0
2005-12-23 13:05:00,12.88,12.91,12.86,12.9,98000.0,11.5157,11.5425,11.4978,11.5335,98000.0
2005-12-23 13:10:00,12.89,12.89,12.88,12.89,10800.0,11.5246,11.5246,11.5157,11.5246,10800.0
2005-12-23 13:15:00,12.88,12.89,12.88,12.89,9200.0,11.5157,11.5246,11.5157,11.5246,9200.0
2005-12-23 13:20:00,12.89,12.9,12.87,12.87,64400.0,11.5246,11.5335,11.5067,11.5067,64400.0
2005-12-23 13:25:00,12.87,12.88,12.87,12.88,2800.0,11.5067,11.5157,11.5067,11.5157,2800.0
2005-12-23 13:30:00,12.88,12.89,12.87,12.89,11600.0,11.5157,11.5246,11.5067,11.5246,11600.0
2005-12-23 13:35:00,12.89,12.89,12.87,12.87,29200.0,11.5246,11.5246,11.5067,11.5067,29200.0
2005-12-23 13:40:00,12.87,12.88,12.87,12.87,16800.0,11.5067,11.5157,11.5067,11.5067,16800.0
2005-12-23 13:45:00,12.88,12.88,12.88,12.88,12800.0,11.5157,11.5157,11.5157,11.5157,12800.0
2005-12-23 13:50:00,12.88,12.88,12.87,12.88,4400.0,11.5157,11.5157,11.5067,11.5157,4400.0
2005-12-23 13:55:00,12.87,12.88,12.86,12.86,20400.0,11.5067,11.5157,11.4978,11.4978,20400.0
2005-12-23 14:00:00,12.86,12.86,12.84,12.85,21600.0,11.4978,11.4978,11.4799,11.4888,21600.0
2005-12-23 14:05:00,12.85,12.85,12.83,12.83,22400.0,11.4888,11.4888,11.4709,11.4709,22400.0
2005-12-23 14:10:00,12.83,12.83,12.81,12.81,20400.0,11.4709,11.4709,11.4531,11.4531,20400.0
2005-12-23 14:15:00,12.81,12.82,12.79,12.79,36800.0,11.4531,11.462,11.4352,11.4352,36800.0
2005-12-23 14:20:00,12.79,12.81,12.79,12.8,14800.0,11.4352,11.4531,11.4352,11.4441,14800.0
2005-12-23 14:25:00,12.8,12.82,12.8,12.82,12400.0,11.4441,11.462,11.4441,11.462,12400.0
2005-12-23 14:30:00,12.83,12.83,12.81,12.83,20000.0,11.4709,11.4709,11.4531,11.4709,20000.0
2005-12-23 14:35:00,12.83,12.87,12.83,12.87,50000.0,11.4709,11.5067,11.4709,11.5067,50000.0
2005-12-23 14:40:00,12.87,12.88,12.86,12.86,42400.0,11.5067,11.5157,11.4978,11.4978,42400.0
2005-12-23 14:45:00,12.86,12.88,12.85,12.88,12400.0,11.4978,11.5157,11.4888,11.5157,12400.0
2005-12-23 14:50:00,12.87,12.88,12.86,12.86,23600.0,11.5067,11.5157,11.4978,11.4978,23600.0
2005-12-23 14:55:00,12.85,12.87,12.85,12.87,14400.0,11.4888,11.5067,11.4888,11.5067,14400.0
2005-12-23 15:00:00,12.88,12.88,12.85,12.85,44000.0,11.5157,11.5157,11.4888,11.4888,44000.0
2005-12-23 15:05:00,12.85,12.88,12.85,12.88,16000.0,11.4888,11.5157,11.4888,11.5157,16000.0
2005-12-23 15:10:00,12.88,12.88,12.87,12.88,17200.0,11.5157,11.5157,11.5067,11.5157,17200.0
2005-12-23 15:15:00,12.88,12.88,12.85,12.85,60000.0,11.5157,11.5157,11.4888,11.4888,60000.0
2005-12-23 15:20:00,12.85,12.85,12.84,12.85,31200.0,11.4888,11.4888,11.4799,11.4888,31200.0
2005-12-23 15:25:00,12.85,12.85,12.84,12.84,26400.0,11.4888,11.4888,11.4799,11.4799,26400.0
2005-12-23 15:30:00,12.84,12.85,12.83,12.84,19200.0,11.4799,11.4888,11.4709,11.4799,19200.0
2005-12-23 15:35:00,12.85,12.86,12.85,12.85,28800.0,11.4888,11.4978,11.4888,11.4888,28800.0
2005-12-23 15:40:00,12.85,12.86,12.85,12.86,62800.0,11.4888,11.4978,11.4888,11.4978,62800.0
2005-12-23 15:45:00,12.86,12.87,12.85,12.86,49600.0,11.4978,11.5067,11.4888,11.4978,49600.0
2005-12-23 15:50:00,12.86,12.89,12.86,12.88,113200.0,11.4978,11.5246,11.4978,11.5157,113200.0
2005-12-23 15:55:00,12.88,12.89,12.87,12.88,165200.0,11.5157,11.5246,11.5067,11.5157,165200.0
2005-12-27 09:30:00,12.96,12.97,12.91,12.97,150800.0,11.5872,11.5961,11.5425,11.5961,150800.0
2005-12-27 09:35:00,12.98,12.99,12.94,12.95,41200.0,11.6051,11.614,11.5693,11.5782,41200.0
2005-12-27 09:40:00,12.95,12.95,12.94,12.95,20000.0,11.5782,11.5782,11.5693,11.5782,20000.0
2005-12-27 09:45:00,12.94,12.95,12.94,12.94,29600.0,11.5693,11.5782,11.5693,11.5693,29600.0
2005-12-27 09:50:00,12.95,12.95,12.95,12.95,47600.0,11.5782,11.5782,11.5782,11.5782,47600.0
2005-12-27 09:55:00,12.95,12.95,12.94,12.95,18800.0,11.5782,11.5782,11.5693,11.5782,18800.0
2005-12-27 10:00:00,12.95,12.95,12.91,12.95,74000.0,11.5782,11.5782,11.5425,11.5782,74000.0
2005-12-27 10:05:00,12.95,12.96,12.91,12.91,41600.0,11.5782,11.5872,11.5425,11.5425,41600.0
2005-12-27 10:10:00,12.91,12.96,12.9,12.95,94000.0,11.5425,11.5872,11.5335,11.5782,94000.0
2005-12-27 10:15:00,12.96,12.96,12.93,12.95,36000.0,11.5872,11.5872,11.5604,11.5782,36000.0
2005-12-27 10:20:00,12.95,12.95,12.94,12.95,24800.0,11.5782,11.5782,11.5693,11.5782,24800.0
2005-12-27 10:25:00,12.95,12.96,12.95,12.96,31200.0,11.5782,11.5872,11.5782,11.5872,31200.0
2005-12-27 10:30:00,12.95,12.97,12.95,12.95,75600.0,11.5782,11.5961,11.5782,11.5782,75600.0
2005-12-27 10:35:00,12.95,12.95,12.92,12.93,18000.0,11.5782,11.5782,11.5514,11.5604,18000.0
2005-12-27 10:40:00,12.93,12.95,12.93,12.95,78000.0,11.5604,11.5782,11.5604,11.5782,78000.0
2005-12-27 10:45:00,12.95,12.96,12.94,12.94,59600.0,11.5782,11.5872,11.5693,11.5693,59600.0
2005-12-27 10:50:00,12.95,12.96,12.95,12.96,21600.0,11.5782,11.5872,11.5782,11.5872,21600.0
2005-12-27 10:55:00,12.96,12.96,12.94,12.94,44800.0,11.5872,11.5872,11.5693,11.5693,44800.0
2005-12-27 11:00:00,12.94,12.96,12.92,12.94,135200.0,11.5693,11.5872,11.5514,11.5693,135200.0
2005-12-27 11:05:00,12.94,12.96,12.91,12.92,28800.0,11.5693,11.5872,11.5425,11.5514,28800.0
2005-12-27 11:10:00,12.91,12.95,12.88,12.88,150400.0,11.5425,11.5782,11.5157,11.5157,150400.0
2005-12-27 11:15:00,12.88,12.89,12.85,12.86,52000.0,11.5157,11.5246,11.4888,11.4978,52000.0
2005-12-27 11:20:00,12.86,12.86,12.8,12.8,48000.0,11.4978,11.4978,11.4441,11.4441,48000.0
2005-12-27 11:25:00,12.8,12.8,12.73,12.77,212800.0,11.4441,11.4441,11.3815,11.4173,212800.0
2005-12-27 11:30:00,12.76,12.76,12.69,12.72,91200.0,11.4084,11.4084,11.3458,11.3726,91200.0
2005-12-27 11:35:00,12.71,12.74,12.71,12.74,30800.0,11.3637,11.3905,11.3637,11.3905,30800.0
2005-12-27 11:40:00,12.74,12.76,12.74,12.76,39200.0,11.3905,11.4084,11.3905,11.4084,39200.0
2005-12-27 11:45:00,12.76,12.78,12.71,12.72,60000.0,11.4084,11.4262,11.3637,11.3726,60000.0
2005-12-27 11:50:00,12.73,12.76,12.72,12.75,18800.0,11.3815,11.4084,11.3726,11.3994,18800.0
2005-12-27 11:55:00,12.76,12.76,12.71,12.72,14000.0,11.4084,11.4084,11.3637,11.3726,14000.0
2005-12-27 12:00:00,12.71,12.71,12.69,12.71,40000.0,11.3637,11.3637,11.3458,11.3637,40000.0
2005-12-27 12:05:00,12.71,12.74,12.71,12.74,19200.0,11.3637,11.3905,11.3637,11.3905,19200.0
2005-12-27 12:10:00,12.73,12.74,12.7,12.72,27600.0,11.3815,11.3905,11.3547,11.3726,27600.0
2005-12-27 12:15:00,12.72,12.74,12.72,12.72,26400.0,11.3726,11.3905,11.3726,11.3726,26400.0
2005-12-27 12:20:00,12.73,12.75,12.72,12.74,23600.0,11.3815,11.3994,11.3726,11.3905,23600.0
2005-12-27 12:25:00,12.74,12.74,12.73,12.73,9200.0,11.3905,11.3905,11.3815,11.3815,9200.0
2005-12-27 12:30:00,12.73,12.74,12.7,12.72,22000.0,11.3815,11.3905,11.3547,11.3726,22000.0
2005-12-27 12:35:00,12.72,12.74,12.72,12.73,13600.0,11.3726,11.3905,11.3726,11.3815,13600.0
2005-12-27 12:40:00,12.72,12.74,12.72,12.74,10000.0,11.3726,11.3905,11.3726,11.3905,10000.0
2005-12-27 12:45:00,12.74,12.74,12.73,12.73,12800.0,11.3905,11.3905,11.3815,11.3815,12800.0
2005-12-27 12:50:00,12.73,12.74,12.7,12.71,31600.0,11.3815,11.3905,11.3547,11.3637,31600.0
2005-12-27 12:55:00,12.71,12.71,12.71,12.71,16400.0,11.3637,11.3637,11.3637,11.3637,16400.0
2005-12-27 13:00:00,12.7,12.72,12.7,12.71,52800.0,11.3547,11.3726,11.3547,11.3637,52800.0
2005-12-27 13:05:00,12.72,12.72,12.71,12.72,8400.0,11.3726,11.3726,11.3637,11.3726,8400.0
2005-12-27 13:10:00,12.72,12.73,12.72,12.73,15600.0,11.3726,11.3815,11.3726,11.3815,15600.0
2005-12-27 13:15:00,12.74,12.74,12.73,12.74,14000.0,11.3905,11.3905,11.3815,11.3905,14000.0
2005-12-27 13:20:00,12.74,12.74,12.68,12.69,48400.0,11.3905,11.3905,11.3368,11.3458,48400.0
2005-12-27 13:25:00,12.69,12.69,12.68,12.68,15200.0,11.3458,11.3458,11.3368,11.3368,15200.0
2005-12-27 13:30:00,12.69,12.69,12.63,12.65,100000.0,11.3458,11.3458,11.2921,11.31,100000.0
2005-12-27 13:35:00,12.65,12.66,12.64,12.65,42800.0,11.31,11.319,11.3011,11.31,42800.0
2005-12-27 13:40:00,12.65,12.65,12.64,12.65,24000.0,11.31,11.31,11.3011,11.31,24000.0
2005-12-27 13:45:00,12.65,12.65,12.63,12.64,38800.0,11.31,11.31,11.2921,11.3011,38800.0
2005-12-27 13:50:00,12.65,12.65,12.61,12.63,44000.0,11.31,11.31,11.2743,11.2921,44000.0
2005-12-27 13:55:00,12.62,12.63,12.62,12.63,14800.0,11.2832,11.2921,11.2832,11.2921,14800.0
2005-12-27 14:00:00,12.63,12.65,12.63,12.65,44000.0,11.2921,11.31,11.2921,11.31,44000.0
2005-12-27 14:05:00,12.65,12.66,12.63,12.66,99600.0,11.31,11.319,11.2921,11.319,99600.0
2005-12-27 14:10:00,12.66,12.68,12.66,12.68,38400.0,11.319,11.3368,11.319,11.3368,38400.0
2005-12-27 14:15:00,12.68,12.72,12.68,12.71,43200.0,11.3368,11.3726,11.3368,11.3637,43200.0
2005-12-27 14:20:00,12.7,12.7,12.69,12.69,21200.0,11.3547,11.3547,11.3458,11.3458,21200.0
2005-12-27 14:25:00,12.69,12.7,12.69,12.7,10400.0,11.3458,11.3547,11.3458,11.3547,10400.0
2005-12-27 14:30:00,12.71,12.73,12.71,12.72,39600.0,11.3637,11.3815,11.3637,11.3726,39600.0
2005-12-27 14:35:00,12.73,12.73,12.7,12.71,119600.0,11.3815,11.3815,11.3547,11.3637,119600.0
2005-12-27 14:40:00,12.71,12.72,12.7,12.71,24000.0,11.3637,11.3726,11.3547,11.3637,24000.0
2005-12-27 14:45:00,12.71,12.72,12.71,12.71,8800.0,11.3637,11.3726,11.3637,11.3637,8800.0
2005-12-27 14:50:00,12.71,12.72,12.7,12.71,18400.0,11.3637,11.3726,11.3547,11.3637,18400.0
2005-12-27 14:55:00,12.71,12.71,12.69,12.71,30400.0,11.3637,11.3637,11.3458,11.3637,30400.0
2005-12-27 15:00:00,12.71,12.72,12.71,12.72,16000.0,11.3637,11.3726,11.3637,11.3726,16000.0
2005-12-27 15:05:00,12.72,12.73,12.71,12.71,35200.0,11.3726,11.3815,11.3637,11.3637,35200.0
2005-12-27 15:10:00,12.71,12.72,12.7,12.72,32400.0,11.3637,11.3726,11.3547,11.3726,32400.0
2005-12-27 15:15:00,12.72,12.73,12.72,12.73,64800.0,11.3726,11.3815,11.3726,11.3815,64800.0
2005-12-27 15:20:00,12.73,12.75,12.73,12.74,63200.0,11.3815,11.3994,11.3815,11.3905,63200.0
2005-12-27 15:25:00,12.74,12.74,12.72,12.74,27600.0,11.3905,11.3905,11.3726,11.3905,27600.0
2005-12-27 15:30:00,12.74,12.75,12.72,12.74,92400.0,11.3905,11.3994,11.3726,11.3905,92400.0
2005-12-27 15:35:00,12.74,12.75,12.74,12.74,26800.0,11.3905,11.3994,11.3905,11.3905,26800.0
2005-12-27 15:40:00,12.74,12.75,12.74,12.74,32000.0,11.3905,11.3994,11.3905,11.3905,32000.0
2005-12-27 15:45:00,12.74,12.74,12.71,12.71,58000.0,11.3905,11.3905,11.3637,11.3637,58000.0
2005-12-27 15:50:00,12.71,12.71,12.7,12.71,45600.0,11.3637,11.3637,11.3547,11.3637,45600.0
2005-12-27 15:55:00,12.71,12.73,12.71,12.71,58000.0,11.3637,11.3815,11.3637,11.3637,58000.0
2005-12-28 09:30:00,12.74,12.74,12.63,12.68,120800.0,11.3905,11.3905,11.2921,11.3368,120800.0
2005-12-28 09:35:00,12.68,12.69,12.68,12.68,26400.0,11.3368,11.3458,11.3368,11.3368,26400.0
2005-12-28 09:40:00,12.68,12.68,12.68,12.68,34000.0,11.3368,11.3368,11.3368,11.3368,34000.0
2005-12-28 09:45:00,12.67,12.67,12.62,12.63,25200.0,11.3279,11.3279,11.2832,11.2921,25200.0
2005-12-28 09:50:00,12.63,12.64,12.62,12.63,42000.0,11.2921,11.3011,11.2832,11.2921,42000.0
2005-12-28 09:55:00,12.63,12.63,12.61,12.62,34400.0,11.2921,11.2921,11.2743,11.2832,34400.0
2005-12-28 10:00:00,12.61,12.62,12.58,12.59,51200.0,11.2743,11.2832,11.2474,11.2564,51200.0
2005-12-28 10:05:00,12.59,12.59,12.53,12.53,65200.0,11.2564,11.2564,11.2027,11.2027,65200.0
2005-12-28 10:10:00,12.53,12.55,12.52,12.52,59200.0,11.2027,11.2206,11.1938,11.1938,59200.0
2005-12-28 10:15:00,12.52,12.56,12.52,12.55,48400.0,11.1938,11.2295,11.1938,11.2206,48400.0
2005-12-28 10:20:00,12.55,12.56,12.52,12.53,42800.0,11.2206,11.2295,11.1938,11.2027,42800.0
2005-12-28 10:25:00,12.53,12.55,12.52,12.54,32800.0,11.2027,11.2206,11.1938,11.2117,32800.0
2005-12-28 10:30:00,12.54,12.55,12.53,12.53,16800.0,11.2117,11.2206,11.2027,11.2027,16800.0
2005-12-28 10:35:00,12.53,12.54,12.51,12.51,31600.0,11.2027,11.2117,11.1848,11.1848,31600.0
2005-12-28 10:40:00,12.52,12.52,12.5,12.5,72400.0,11.1938,11.1938,11.1759,11.1759,72400.0
2005-12-28 10:45:00,12.51,12.52,12.5,12.5,272000.0,11.1848,11.1938,11.1759,11.1759,272000.0
2005-12-28 10:50:00,12.5,12.53,12.5,12.53,37600.0,11.1759,11.2027,11.1759,11.2027,37600.0
2005-12-28 10:55:00,12.52,12.57,12.52,12.56,43200.0,11.1938,11.2385,11.1938,11.2295,43200.0
2005-12-28 11:00:00,12.56,12.58,12.55,12.57,24800.0,11.2295,11.2474,11.2206,11.2385,24800.0
2005-12-28 11:05:00,12.58,12.59,12.57,12.58,38400.0,11.2474,11.2564,11.2385,11.2474,38400.0
2005-12-28 11:10:00,12.58,12.58,12.57,12.57,13600.0,11.2474,11.2474,11.2385,11.2385,13600.0
2005-12-28 11:15:00,12.57,12.6,12.56,12.6,16400.0,11.2385,11.2653,11.2295,11.2653,16400.0
2005-12-28 11:20:00,12.6,12.63,12.6,12.62,46800.0,11.2653,11.2921,11.2653,11.2832,46800.0
2005-12-28 11:25:00,12.63,12.63,12.62,12.63,16000.0,11.2921,11.2921,11.2832,11.2921,16000.0
2005-12-28 11:30:00,12.63,12.67,12.63,12.66,44400.0,11.2921,11.3279,11.2921,11.319,44400.0
2005-12-28 11:35:00,12.66,12.68,12.66,12.68,24400.0,11.319,11.3368,11.319,11.3368,24400.0
2005-12-28 11:40:00,12.68,12.68,12.67,12.67,20000.0,11.3368,11.3368,11.3279,11.3279,20000.0
2005-12-28 11:45:00,12.67,12.68,12.66,12.67,33600.0,11.3279,11.3368,11.319,11.3279,33600.0
2005-12-28 11:50:00,12.67,12.68,12.67,12.68,20000.0,11.3279,11.3368,11.3279,11.3368,20000.0
2005-12-28 11:55:00,12.68,12.68,12.67,12.68,21600.0,11.3368,11.3368,11.3279,11.3368,21600.0
2005-12-28 12:00:00,12.68,12.68,12.64,12.64,34000.0,11.3368,11.3368,11.3011,11.3011,34000.0
2005-12-28 12:05:00,12.64,12.64,12.61,12.61,36400.0,11.3011,11.3011,11.2743,11.2743,36400.0
2005-12-28 12:10:00,12.61,12.62,12.6,12.61,48000.0,11.2743,11.2832,11.2653,11.2743,48000.0
2005-12-28 12:15:00,12.61,12.62,12.61,12.62,19200.0,11.2743,11.2832,11.2743,11.2832,19200.0
2005-12-28 12:20:00,12.62,12.62,12.6,12.61,14800.0,11.2832,11.2832,11.2653,11.2743,14800.0
2005-12-28 12:25:00,12.61,12.62,12.61,12.62,22400.0,11.2743,11.2832,11.2743,11.2832,22400.0
2005-12-28 12:30:00,12.62,12.62,12.61,12.61,23600.0,11.2832,11.2832,11.2743,11.2743,23600.0
2005-12-28 12:35:00,12.62,12.62,12.62,12.62,5200.0,11.2832,11.2832,11.2832,11.2832,5200.0
2005-12-28 12:40:00,12.62,12.62,12.6,12.6,22800.0,11.2832,11.2832,11.2653,11.2653,22800.0
2005-12-28 12:45:00,12.61,12.61,12.58,12.58,34000.0,11.2743,11.2743,11.2474,11.2474,34000.0
2005-12-28 12:50:00,12.58,12.6,12.58,12.6,26800.0,11.2474,11.2653,11.2474,11.2653,26800.0
2005-12-28 12:55:00,12.61,12.61,12.6,12.6,12000.0,11.2743,11.2743,11.2653,11.2653,12000.0
2005-12-28 13:00:00,12.6,12.6,12.6,12.6,21600.0,11.2653,11.2653,11.2653,11.2653,21600.0
2005-12-28 13:05:00,12.6,12.61,12.6,12.6,42400.0,11.2653,11.2743,11.2653,11.2653,42400.0
2005-12-28 13:10:00,12.6,12.6,12.6,12.6,20400.0,11.2653,11.2653,11.2653,11.2653,20400.0
2005-12-28 13:15:00,12.6,12.6,12.59,12.6,37200.0,11.2653,11.2653,11.2564,11.2653,37200.0
2005-12-28 13:20:00,12.6,12.6,12.57,12.59,65600.0,11.2653,11.2653,11.2385,11.2564,65600.0
2005-12-28 13:25:00,12.59,12.6,12.59,12.6,17200.0,11.2564,11.2653,11.2564,11.2653,17200.0
2005-12-28 13:30:00,12.61,12.66,12.61,12.66,40000.0,11.2743,11.319,11.2743,11.319,40000.0
2005-12-28 13:35:00,12.67,12.67,12.65,12.65,103600.0,11.3279,11.3279,11.31,11.31,103600.0
2005-12-28 13:40:00,12.65,12.68,12.65,12.67,63200.0,11.31,11.3368,11.31,11.3279,63200.0
2005-12-28 13:45:00,12.67,12.68,12.66,12.66,58000.0,11.3279,11.3368,11.319,11.319,58000.0
2005-12-28 13:50:00,12.65,12.65,12.64,12.64,36400.0,11.31,11.31,11.3011,11.3011,36400.0
2005-12-28 13:55:00,12.65,12.66,12.65,12.65,7600.0,11.31,11.319,11.31,11.31,7600.0
2005-12-28 14:00:00,12.65,12.67,12.65,12.66,17200.0,11.31,11.3279,11.31,11.319,17200.0
2005-12-28 14:05:00,12.65,12.65,12.61,12.62,28000.0,11.31,11.31,11.2743,11.2832,28000.0
2005-12-28 14:10:00,12.61,12.63,12.61,12.63,38000.0,11.2743,11.2921,11.2743,11.2921,38000.0
2005-12-28 14:15:00,12.63,12.66,12.62,12.65,37200.0,11.2921,11.319,11.2832,11.31,37200.0
2005-12-28 14:20:00,12.65,12.65,12.63,12.64,17600.0,11.31,11.31,11.2921,11.3011,17600.0
2005-12-28 14:25:00,12.63,12.64,12.63,12.63,33200.0,11.2921,11.3011,11.2921,11.2921,33200.0
2005-12-28 14:30:00,12.63,12.66,12.63,12.66,13600.0,11.2921,11.319,11.2921,11.319,13600.0
2005-12-28 14:35:00,12.67,12.68,12.67,12.67,18400.0,11.3279,11.3368,11.3279,11.3279,18400.0
2005-12-28 14:40:00,12.67,12.67,12.65,12.66,23600.0,11.3279,11.3279,11.31,11.319,23600.0
2005-12-28 14:45:00,12.66,12.66,12.63,12.63,38000.0,11.319,11.319,11.2921,11.2921,38000.0
2005-12-28 14:50:00,12.63,12.63,12.63,12.63,48400.0,11.2921,11.2921,11.2921,11.2921,48400.0
2005-12-28 14:55:00,12.63,12.65,12.63,12.65,34800.0,11.2921,11.31,11.2921,11.31,34800.0
2005-12-28 15:00:00,12.65,12.65,12.62,12.64,48800.0,11.31,11.31,11.2832,11.3011,48800.0
2005-12-28 15:05:00,12.64,12.65,12.64,12.65,22800.0,11.3011,11.31,11.3011,11.31,22800.0
2005-12-28 15:10:00,12.65,12.66,12.65,12.65,43600.0,11.31,11.319,11.31,11.31,43600.0
2005-12-28 15:15:00,12.65,12.68,12.65,12.68,24800.0,11.31,11.3368,11.31,11.3368,24800.0
2005-12-28 15:20:00,12.67,12.69,12.67,12.69,71600.0,11.3279,11.3458,11.3279,11.3458,71600.0
2005-12-28 15:25:00,12.69,12.7,12.69,12.69,76800.0,11.3458,11.3547,11.3458,11.3458,76800.0
2005-12-28 15:30:00,12.69,12.69,12.67,12.68,98000.0,11.3458,11.3458,11.3279,11.3368,98000.0
2005-12-28 15:35:00,12.68,12.68,12.66,12.66,70000.0,11.3368,11.3368,11.319,11.319,70000.0
2005-12-28 15:40:00,12.67,12.68,12.66,12.67,50000.0,11.3279,11.3368,11.319,11.3279,50000.0
2005-12-28 15:45:00,12.67,12.67,12.65,12.65,46800.0,11.3279,11.3279,11.31,11.31,46800.0
2005-12-28 15:50:00,12.65,12.66,12.64,12.65,98000.0,11.31,11.319,11.3011,11.31,98000.0
2005-12-28 15:55:00,12.64,12.65,12.63,12.64,158000.0,11.3011,11.31,11.2921,11.3011,158000.0
2005-12-29 09:30:00,12.69,12.7,12.6,12.7,78800.0,11.3458,11.3547,11.2653,11.3547,78800.0
2005-12-29 09:35:00,12.68,12.74,12.68,12.72,59600.0,11.3368,11.3905,11.3368,11.3726,59600.0
2005-12-29 09:40:00,12.74,12.74,12.73,12.73,14800.0,11.3905,11.3905,11.3815,11.3815,14800.0
2005-12-29 09:45:00,12.73,12.75,12.73,12.74,44000.0,11.3815,11.3994,11.3815,11.3905,44000.0
2005-12-29 09:50:00,12.73,12.75,12.72,12.74,61600.0,11.3815,11.3994,11.3726,11.3905,61600.0
2005-12-29 09:55:00,12.74,12.83,12.73,12.82,138400.0,11.3905,11.4709,11.3815,11.462,138400.0
2005-12-29 10:00:00,12.83,12.87,12.81,12.81,90800.0,11.4709,11.5067,11.4531,11.4531,90800.0
2005-12-29 10:05:00,12.85,12.85,12.81,12.82,39600.0,11.4888,11.4888,11.4531,11.462,39600.0
2005-12-29 10:10:00,12.82,12.84,12.81,12.83,28800.0,11.462,11.4799,11.4531,11.4709,28800.0
2005-12-29 10:15:00,12.84,12.85,12.82,12.84,28000.0,11.4799,11.4888,11.462,11.4799,28000.0
2005-12-29 10:20:00,12.83,12.86,12.83,12.86,62400.0,11.4709,11.4978,11.4709,11.4978,62400.0
2005-12-29 10:25:00,12.86,12.87,12.83,12.84,45600.0,11.4978,11.5067,11.4709,11.4799,45600.0
2005-12-29 10:30:00,12.83,12.85,12.78,12.81,58400.0,11.4709,11.4888,11.4262,11.4531,58400.0
2005-12-29 10:35:00,12.81,12.81,12.79,12.79,760400.0,11.4531,11.4531,11.4352,11.4352,760400.0
2005-12-29 10:40:00,12.79,12.81,12.77,12.81,293200.0,11.4352,11.4531,11.4173,11.4531,293200.0
2005-12-29 10:45:00,12.81,12.81,12.79,12.79,109200.0,11.4531,11.4531,11.4352,11.4352,109200.0
2005-12-29 10:50:00,12.79,12.8,12.78,12.79,65200.0,11.4352,11.4441,11.4262,11.4352,65200.0
2005-12-29 10:55:00,12.8,12.83,12.63,12.81,462800.0,11.4441,11.4709,11.2921,11.4531,462800.0
2005-12-29 11:00:00,12.81,12.83,12.81,12.81,95200.0,11.4531,11.4709,11.4531,11.4531,95200.0
2005-12-29 11:05:00,12.83,12.83,12.8,12.81,209200.0,11.4709,11.4709,11.4441,11.4531,209200.0
2005-12-29 11:10:00,12.81,12.82,12.81,12.82,23600.0,11.4531,11.462,11.4531,11.462,23600.0
2005-12-29 11:15:00,12.82,12.87,12.82,12.85,130400.0,11.462,11.5067,11.462,11.4888,130400.0
2005-12-29 11:20:00,12.85,12.85,12.83,12.84,50000.0,11.4888,11.4888,11.4709,11.4799,50000.0
2005-12-29 11:25:00,12.84,12.85,12.84,12.85,30800.0,11.4799,11.4888,11.4799,11.4888,30800.0
2005-12-29 11:30:00,12.85,12.85,12.78,12.79,44800.0,11.4888,11.4888,11.4262,11.4352,44800.0
2005-12-29 11:35:00,12.79,12.8,12.76,12.76,43200.0,11.4352,11.4441,11.4084,11.4084,43200.0
2005-12-29 11:40:00,12.76,12.76,12.73,12.73,52400.0,11.4084,11.4084,11.3815,11.3815,52400.0
2005-12-29 11:45:00,12.73,12.74,12.68,12.69,69600.0,11.3815,11.3905,11.3368,11.3458,69600.0
2005-12-29 11:50:00,12.69,12.71,12.69,12.71,8400.0,11.3458,11.3637,11.3458,11.3637,8400.0
2005-12-29 11:55:00,12.71,12.74,12.71,12.74,84800.0,11.3637,11.3905,11.3637,11.3905,84800.0
2005-12-29 12:00:00,12.73,12.76,12.73,12.76,8800.0,11.3815,11.4084,11.3815,11.4084,8800.0
2005-12-29 12:05:00,12.77,12.79,12.77,12.78,6400.0,11.4173,11.4352,11.4173,11.4262,6400.0
2005-12-29 12:10:00,12.78,12.78,12.76,12.77,10400.0,11.4262,11.4262,11.4084,11.4173,10400.0
2005-12-29 12:15:00,12.76,12.78,12.74,12.74,28000.0,11.4084,11.4262,11.3905,11.3905,28000.0
2005-12-29 12:20:00,12.76,12.78,12.76,12.78,18000.0,11.4084,11.4262,11.4084,11.4262,18000.0
2005-12-29 12:25:00,12.78,12.8,12.76,12.76,33600.0,11.4262,11.4441,11.4084,11.4084,33600.0
2005-12-29 12:30:00,12.75,12.75,12.73,12.75,32000.0,11.3994,11.3994,11.3815,11.3994,32000.0
2005-12-29 12:35:00,12.76,12.79,12.75,12.78,31200.0,11.4084,11.4352,11.3994,11.4262,31200.0
2005-12-29 12:40:00,12.79,12.8,12.79,12.8,25200.0,11.4352,11.4441,11.4352,11.4441,25200.0
2005-12-29 12:45:00,12.8,12.81,12.8,12.81,23600.0,11.4441,11.4531,11.4441,11.4531,23600.0
2005-12-29 12:50:00,12.81,12.81,12.8,12.8,55600.0,11.4531,11.4531,11.4441,11.4441,55600.0
2005-12-29 12:55:00,12.79,12.8,12.78,12.78,16000.0,11.4352,11.4441,11.4262,11.4262,16000.0
2005-12-29 13:00:00,12.79,12.81,12.78,12.8,25200.0,11.4352,11.4531,11.4262,11.4441,25200.0
2005-12-29 13:05:00,12.8,12.8,12.8,12.8,19600.0,11.4441,11.4441,11.4441,11.4441,19600.0
2005-12-29 13:10:00,12.8,12.8,12.77,12.77,14800.0,11.4441,11.4441,11.4173,11.4173,14800.0
2005-12-29 13:15:00,12.77,12.77,12.74,12.76,57200.0,11.4173,11.4173,11.3905,11.4084,57200.0
2005-12-29 13:20:00,12.76,12.79,12.76,12.79,12800.0,11.4084,11.4352,11.4084,11.4352,12800.0
2005-12-29 13:25:00,12.8,12.8,12.79,12.79,14800.0,11.4441,11.4441,11.4352,11.4352,14800.0
2005-12-29 13:30:00,12.79,12.8,12.79,12.8,24000.0,11.4352,11.4441,11.4352,11.4441,24000.0
2005-12-29 13:35:00,12.8,12.8,12.8,12.8,32400.0,11.4441,11.4441,11.4441,11.4441,32400.0
2005-12-29 13:40:00,12.8,12.8,12.8,12.8,11200.0,11.4441,11.4441,11.4441,11.4441,11200.0
2005-12-29 13:45:00,12.8,12.8,12.8,12.8,5200.0,11.4441,11.4441,11.4441,11.4441,5200.0
2005-12-29 13:50:00,12.8,12.8,12.8,12.8,24400.0,11.4441,11.4441,11.4441,11.4441,24400.0
2005-12-29 13:55:00,12.8,12.8,12.8,12.8,56000.0,11.4441,11.4441,11.4441,11.4441,56000.0
2005-12-29 14:00:00,12.8,12.8,12.8,12.8,8800.0,11.4441,11.4441,11.4441,11.4441,8800.0
2005-12-29 14:05:00,12.8,12.81,12.8,12.8,23200.0,11.4441,11.4531,11.4441,11.4441,23200.0
2005-12-29 14:10:00,12.8,12.81,12.78,12.78,58000.0,11.4441,11.4531,11.4262,11.4262,58000.0
2005-12-29 14:15:00,12.78,12.78,12.78,12.78,15600.0,11.4262,11.4262,11.4262,11.4262,15600.0
2005-12-29 14:20:00,12.78,12.79,12.74,12.74,84400.0,11.4262,11.4352,11.3905,11.3905,84400.0
2005-12-29 14:25:00,12.74,12.74,12.72,12.74,23200.0,11.3905,11.3905,11.3726,11.3905,23200.0
2005-12-29 14:30:00,12.74,12.76,12.74,12.75,28800.0,11.3905,11.4084,11.3905,11.3994,28800.0
2005-12-29 14:35:00,12.76,12.76,12.74,12.74,9200.0,11.4084,11.4084,11.3905,11.3905,9200.0
2005-12-29 14:40:00,12.74,12.75,12.74,12.74,9600.0,11.3905,11.3994,11.3905,11.3905,9600.0
2005-12-29 14:45:00,12.75,12.75,12.73,12.73,31600.0,11.3994,11.3994,11.3815,11.3815,31600.0
2005-12-29 14:50:00,12.73,12.74,12.72,12.72,9200.0,11.3815,11.3905,11.3726,11.3726,9200.0
2005-12-29 14:55:00,12.72,12.74,12.72,12.74,8800.0,11.3726,11.3905,11.3726,11.3905,8800.0
2005-12-29 15:00:00,12.74,12.78,12.74,12.78,68000.0,11.3905,11.4262,11.3905,11.4262,68000.0
2005-12-29 15:05:00,12.78,12.78,12.71,12.71,33600.0,11.4262,11.4262,11.3637,11.3637,33600.0
2005-12-29 15:10:00,12.72,12.74,12.71,12.73,107600.0,11.3726,11.3905,11.3637,11.3815,107600.0
2005-12-29 15:15:00,12.73,12.75,12.69,12.75,92400.0,11.3815,11.3994,11.3458,11.3994,92400.0
2005-12-29 15:20:00,12.7,12.7,12.69,12.7,18400.0,11.3547,11.3547,11.3458,11.3547,18400.0
2005-12-29 15:25:00,12.7,12.71,12.7,12.7,59200.0,11.3547,11.3637,11.3547,11.3547,59200.0
2005-12-29 15:30:00,12.7,12.7,12.67,12.68,49600.0,11.3547,11.3547,11.3279,11.3368,49600.0
2005-12-29 15:35:00,12.68,12.7,12.67,12.69,70000.0,11.3368,11.3547,11.3279,11.3458,70000.0
2005-12-29 15:40:00,12.69,12.69,12.65,12.65,73200.0,11.3458,11.3458,11.31,11.31,73200.0
2005-12-29 15:45:00,12.65,12.66,12.63,12.66,31200.0,11.31,11.319,11.2921,11.319,31200.0
2005-12-29 15:50:00,12.66,12.69,12.65,12.65,88000.0,11.319,11.3458,11.31,11.31,88000.0
2005-12-29 15:55:00,12.65,12.68,12.65,12.68,162800.0,11.31,11.3368,11.31,11.3368,162800.0
2005-12-30 09:30:00,12.6,12.65,12.56,12.58,90000.0,11.2653,11.31,11.2295,11.2474,90000.0
2005-12-30 09:35:00,12.59,12.61,12.58,12.59,26800.0,11.2564,11.2743,11.2474,11.2564,26800.0
2005-12-30 09:40:00,12.6,12.6,12.59,12.6,5200.0,11.2653,11.2653,11.2564,11.2653,5200.0
2005-12-30 09:45:00,12.59,12.59,12.57,12.57,39600.0,11.2564,11.2564,11.2385,11.2385,39600.0
2005-12-30 09:50:00,12.56,12.57,12.56,12.56,22800.0,11.2295,11.2385,11.2295,11.2295,22800.0
2005-12-30 09:55:00,12.57,12.6,12.57,12.58,50000.0,11.2385,11.2653,11.2385,11.2474,50000.0
2005-12-30 10:00:00,12.58,12.59,12.58,12.58,2400.0,11.2474,11.2564,11.2474,11.2474,2400.0
2005-12-30 10:05:00,12.59,12.59,12.57,12.57,16000.0,11.2564,11.2564,11.2385,11.2385,16000.0
2005-12-30 10:10:00,12.57,12.59,12.57,12.57,17600.0,11.2385,11.2564,11.2385,11.2385,17600.0
2005-12-30 10:15:00,12.57,12.58,12.55,12.56,30800.0,11.2385,11.2474,11.2206,11.2295,30800.0
2005-12-30 10:20:00,12.56,12.56,12.53,12.55,26800.0,11.2295,11.2295,11.2027,11.2206,26800.0
2005-12-30 10:25:00,12.55,12.56,12.53,12.55,24800.0,11.2206,11.2295,11.2027,11.2206,24800.0
2005-12-30 10:30:00,12.55,12.59,12.54,12.56,76800.0,11.2206,11.2564,11.2117,11.2295,76800.0
2005-12-30 10:35:00,12.58,12.58,12.56,12.57,42800.0,11.2474,11.2474,11.2295,11.2385,42800.0
2005-12-30 10:40:00,12.56,12.57,12.54,12.56,20400.0,11.2295,11.2385,11.2117,11.2295,20400.0
2005-12-30 10:45:00,12.57,12.57,12.55,12.55,16000.0,11.2385,11.2385,11.2206,11.2206,16000.0
2005-12-30 10:50:00,12.56,12.56,12.55,12.56,31200.0,11.2295,11.2295,11.2206,11.2295,31200.0
2005-12-30 10:55:00,12.55,12.56,12.52,12.54,52400.0,11.2206,11.2295,11.1938,11.2117,52400.0
2005-12-30 11:00:00,12.54,12.54,12.54,12.54,14800.0,11.2117,11.2117,11.2117,11.2117,14800.0
2005-12-30 11:05:00,12.54,12.54,12.51,12.53,48800.0,11.2117,11.2117,11.1848,11.2027,48800.0
2005-12-30 11:10:00,12.51,12.52,12.51,12.52,14800.0,11.1848,11.1938,11.1848,11.1938,14800.0
2005-12-30 11:15:00,12.51,12.52,12.5,12.51,30000.0,11.1848,11.1938,11.1759,11.1848,30000.0
2005-12-30 11:20:00,12.52,12.54,12.52,12.53,9600.0,11.1938,11.2117,11.1938,11.2027,9600.0
2005-12-30 11:25:00,12.53,12.55,12.53,12.53,16400.0,11.2027,11.2206,11.2027,11.2027,16400.0
2005-12-30 11:30:00,12.53,12.54,12.53,12.53,14400.0,11.2027,11.2117,11.2027,11.2027,14400.0
2005-12-30 11:35:00,12.53,12.53,12.51,12.51,18800.0,11.2027,11.2027,11.1848,11.1848,18800.0
2005-12-30 11:40:00,12.52,12.52,12.51,12.51,15200.0,11.1938,11.1938,11.1848,11.1848,15200.0
2005-12-30 11:45:00,12.51,12.52,12.51,12.51,6000.0,11.1848,11.1938,11.1848,11.1848,6000.0
2005-12-30 11:50:00,12.51,12.51,12.5,12.51,7600.0,11.1848,11.1848,11.1759,11.1848,7600.0
2005-12-30 11:55:00,12.51,12.51,12.5,12.51,24400.0,11.1848,11.1848,11.1759,11.1848,24400.0
2005-12-30 12:00:00,12.51,12.51,12.5,12.5,7200.0,11.1848,11.1848,11.1759,11.1759,7200.0
2005-12-30 12:05:00,12.5,12.5,12.49,12.5,40400.0,11.1759,11.1759,11.167,11.1759,40400.0
2005-12-30 12:10:00,12.5,12.5,12.49,12.5,26800.0,11.1759,11.1759,11.167,11.1759,26800.0
2005-12-30 12:15:00,12.5,12.54,12.5,12.54,23600.0,11.1759,11.2117,11.1759,11.2117,23600.0
2005-12-30 12:20:00,12.53,12.53,12.52,12.53,32800.0,11.2027,11.2027,11.1938,11.2027,32800.0
2005-12-30 12:25:00,12.53,12.53,12.51,12.51,17200.0,11.2027,11.2027,11.1848,11.1848,17200.0
2005-12-30 12:30:00,12.51,12.51,12.51,12.51,8000.0,11.1848,11.1848,11.1848,11.1848,8000.0
2005-12-30 12:35:00,12.51,12.52,12.51,12.52,16000.0,11.1848,11.1938,11.1848,11.1938,16000.0
2005-12-30 12:40:00,12.52,12.52,12.51,12.51,14000.0,11.1938,11.1938,11.1848,11.1848,14000.0
2005-12-30 12:45:00,12.52,12.52,12.51,12.51,12400.0,11.1938,11.1938,11.1848,11.1848,12400.0
2005-12-30 12:50:00,12.51,12.51,12.5,12.51,13600.0,11.1848,11.1848,11.1759,11.1848,13600.0
2005-12-30 12:55:00,12.51,12.52,12.5,12.51,20000.0,11.1848,11.1938,11.1759,11.1848,20000.0
2005-12-30 13:00:00,12.51,12.51,12.51,12.51,12000.0,11.1848,11.1848,11.1848,11.1848,12000.0
2005-12-30 13:05:00,12.51,12.51,12.5,12.5,14000.0,11.1848,11.1848,11.1759,11.1759,14000.0
2005-12-30 13:10:00,12.5,12.5,12.49,12.49,10000.0,11.1759,11.1759,11.167,11.167,10000.0
2005-12-30 13:15:00,12.49,12.49,12.49,12.49,12000.0,11.167,11.167,11.167,11.167,12000.0
2005-12-30 13:20:00,12.49,12.49,12.47,12.49,25600.0,11.167,11.167,11.1491,11.167,25600.0
2005-12-30 13:25:00,12.48,12.49,12.47,12.49,9600.0,11.158,11.167,11.1491,11.167,9600.0
2005-12-30 13:30:00,12.49,12.49,12.49,12.49,9200.0,11.167,11.167,11.167,11.167,9200.0
2005-12-30 13:35:00,12.49,12.51,12.49,12.5,56000.0,11.167,11.1848,11.167,11.1759,56000.0
2005-12-30 13:40:00,12.51,12.53,12.5,12.52,44400.0,11.1848,11.2027,11.1759,11.1938,44400.0
2005-12-30 13:45:00,12.52,12.55,12.52,12.55,77200.0,11.1938,11.2206,11.1938,11.2206,77200.0
2005-12-30 13:50:00,12.55,12.56,12.54,12.55,30400.0,11.2206,11.2295,11.2117,11.2206,30400.0
2005-12-30 13:55:00,12.55,12.55,12.54,12.55,12800.0,11.2206,11.2206,11.2117,11.2206,12800.0
2005-12-30 14:00:00,12.56,12.57,12.56,12.56,9200.0,11.2295,11.2385,11.2295,11.2295,9200.0
2005-12-30 14:05:00,12.56,12.59,12.56,12.58,34800.0,11.2295,11.2564,11.2295,11.2474,34800.0
2005-12-30 14:10:00,12.58,12.6,12.58,12.58,13200.0,11.2474,11.2653,11.2474,11.2474,13200.0
2005-12-30 14:15:00,12.58,12.58,12.56,12.56,24800.0,11.2474,11.2474,11.2295,11.2295,24800.0
2005-12-30 14:20:00,12.56,12.56,12.55,12.56,6400.0,11.2295,11.2295,11.2206,11.2295,6400.0
2005-12-30 14:25:00,12.55,12.57,12.55,12.55,26800.0,11.2206,11.2385,11.2206,11.2206,26800.0
2005-12-30 14:30:00,12.55,12.56,12.54,12.54,42000.0,11.2206,11.2295,11.2117,11.2117,42000.0
2005-12-30 14:35:00,12.55,12.57,12.54,12.57,34400.0,11.2206,11.2385,11.2117,11.2385,34400.0
2005-12-30 14:40:00,12.57,12.6,12.57,12.59,36400.0,11.2385,11.2653,11.2385,11.2564,36400.0
2005-12-30 14:45:00,12.59,12.59,12.57,12.57,66000.0,11.2564,11.2564,11.2385,11.2385,66000.0
2005-12-30 14:50:00,12.57,12.6,12.56,12.59,106800.0,11.2385,11.2653,11.2295,11.2564,106800.0
2005-12-30 14:55:00,12.59,12.59,12.57,12.58,30800.0,11.2564,11.2564,11.2385,11.2474,30800.0
2005-12-30 15:00:00,12.58,12.59,12.58,12.59,37200.0,11.2474,11.2564,11.2474,11.2564,37200.0
2005-12-30 15:05:00,12.59,12.59,12.56,12.57,40400.0,11.2564,11.2564,11.2295,11.2385,40400.0
2005-12-30 15:10:00,12.57,12.59,12.56,12.59,21200.0,11.2385,11.2564,11.2295,11.2564,21200.0
2005-12-30 15:15:00,12.59,12.59,12.56,12.57,22000.0,11.2564,11.2564,11.2295,11.2385,22000.0
2005-12-30 15:20:00,12.57,12.59,12.57,12.59,27600.0,11.2385,11.2564,11.2385,11.2564,27600.0
2005-12-30 15:25:00,12.59,12.6,12.59,12.59,14800.0,11.2564,11.2653,11.2564,11.2564,14800.0
2005-12-30 15:30:00,12.59,12.61,12.59,12.61,36800.0,11.2564,11.2743,11.2564,11.2743,36800.0
2005-12-30 15:35:00,12.6,12.62,12.59,12.61,45600.0,11.2653,11.2832,11.2564,11.2743,45600.0
2005-12-30 15:40:00,12.62,12.62,12.6,12.61,52400.0,11.2832,11.2832,11.2653,11.2743,52400.0
2005-12-30 15:45:00,12.61,12.62,12.6,12.6,62800.0,11.2743,11.2832,11.2653,11.2653,62800.0
2005-12-30 15:50:00,12.61,12.61,12.58,12.58,76400.0,11.2743,11.2743,11.2474,11.2474,76400.0
2005-12-30 15:55:00,12.57,12.58,12.55,12.55,172800.0,11.2385,11.2474,11.2206,11.2206,172800.0
2006-01-03 09:30:00,12.49,12.62,12.45,12.5,176800.0,11.167,11.2832,11.1312,11.1759,176800.0
2006-01-03 09:35:00,12.51,12.53,12.45,12.53,151600.0,11.1848,11.2027,11.1312,11.2027,151600.0
2006-01-03 09:40:00,12.54,12.6,12.51,12.51,106400.0,11.2117,11.2653,11.1848,11.1848,106400.0
2006-01-03 09:45:00,12.51,12.53,12.47,12.51,113200.0,11.1848,11.2027,11.1491,11.1848,113200.0
2006-01-03 09:50:00,12.51,12.52,12.5,12.5,45200.0,11.1848,11.1938,11.1759,11.1759,45200.0
2006-01-03 09:55:00,12.49,12.57,12.49,12.56,166000.0,11.167,11.2385,11.167,11.2295,166000.0
2006-01-03 10:00:00,12.56,12.56,12.49,12.5,116400.0,11.2295,11.2295,11.167,11.1759,116400.0
2006-01-03 10:05:00,12.5,12.5,12.43,12.45,74000.0,11.1759,11.1759,11.1133,11.1312,74000.0
2006-01-03 10:10:00,12.45,12.49,12.45,12.46,100800.0,11.1312,11.167,11.1312,11.1401,100800.0
2006-01-03 10:15:00,12.47,12.47,12.4,12.45,67600.0,11.1491,11.1491,11.0865,11.1312,67600.0
2006-01-03 10:20:00,12.44,12.44,12.38,12.38,76800.0,11.1223,11.1223,11.0686,11.0686,76800.0
2006-01-03 10:25:00,12.38,12.39,12.33,12.33,107200.0,11.0686,11.0776,11.0239,11.0239,107200.0
2006-01-03 10:30:00,12.33,12.34,12.28,12.3,102800.0,11.0239,11.0329,10.9792,10.9971,102800.0
2006-01-03 10:35:00,12.3,12.33,12.28,12.29,83200.0,10.9971,11.0239,10.9792,10.9881,83200.0
2006-01-03 10:40:00,12.28,12.31,12.28,12.29,61600.0,10.9792,11.006,10.9792,10.9881,61600.0
2006-01-03 10:45:00,12.29,12.31,12.27,12.31,81600.0,10.9881,11.006,10.9703,11.006,81600.0
2006-01-03 10:50:00,12.31,12.33,12.3,12.31,77200.0,11.006,11.0239,10.9971,11.006,77200.0
2006-01-03 10:55:00,12.31,12.32,12.31,12.31,61600.0,11.006,11.015,11.006,11.006,61600.0
2006-01-03 11:00:00,12.31,12.35,12.3,12.34,80400.0,11.006,11.0418,10.9971,11.0329,80400.0
2006-01-03 11:05:00,12.34,12.34,12.3,12.34,46800.0,11.0329,11.0329,10.9971,11.0329,46800.0
2006-01-03 11:10:00,12.34,12.34,12.31,12.33,35200.0,11.0329,11.0329,11.006,11.0239,35200.0
2006-01-03 11:15:00,12.33,12.37,12.32,12.37,64000.0,11.0239,11.0597,11.015,11.0597,64000.0
2006-01-03 11:20:00,12.37,12.37,12.34,12.34,54800.0,11.0597,11.0597,11.0329,11.0329,54800.0
2006-01-03 11:25:00,12.34,12.36,12.34,12.35,52800.0,11.0329,11.0507,11.0329,11.0418,52800.0
2006-01-03 11:30:00,12.34,12.35,12.33,12.34,27200.0,11.0329,11.0418,11.0239,11.0329,27200.0
2006-01-03 11:35:00,12.34,12.41,12.34,12.41,100800.0,11.0329,11.0954,11.0329,11.0954,100800.0
2006-01-03 11:40:00,12.4,12.41,12.34,12.4,35200.0,11.0865,11.0954,11.0329,11.0865,35200.0
2006-01-03 11:45:00,12.4,12.4,12.37,12.38,25200.0,11.0865,11.0865,11.0597,11.0686,25200.0
2006-01-03 11:50:00,12.38,12.38,12.34,12.37,72000.0,11.0686,11.0686,11.0329,11.0597,72000.0
2006-01-03 11:55:00,12.37,12.41,12.37,12.4,62400.0,11.0597,11.0954,11.0597,11.0865,62400.0
2006-01-03 12:00:00,12.4,12.4,12.37,12.38,25200.0,11.0865,11.0865,11.0597,11.0686,25200.0
2006-01-03 12:05:00,12.38,12.43,12.37,12.42,62800.0,11.0686,11.1133,11.0597,11.1044,62800.0
2006-01-03 12:10:00,12.42,12.42,12.4,12.4,24400.0,11.1044,11.1044,11.0865,11.0865,24400.0
2006-01-03 12:15:00,12.41,12.41,12.38,12.4,33600.0,11.0954,11.0954,11.0686,11.0865,33600.0
2006-01-03 12:20:00,12.4,12.41,12.4,12.41,21600.0,11.0865,11.0954,11.0865,11.0954,21600.0
2006-01-03 12:25:00,12.42,12.42,12.4,12.4,21200.0,11.1044,11.1044,11.0865,11.0865,21200.0
2006-01-03 12:30:00,12.4,12.4,12.36,12.4,103200.0,11.0865,11.0865,11.0507,11.0865,103200.0
2006-01-03 12:35:00,12.4,12.4,12.38,12.39,34000.0,11.0865,11.0865,11.0686,11.0776,34000.0
2006-01-03 12:40:00,12.39,12.39,12.36,12.36,26000.0,11.0776,11.0776,11.0507,11.0507,26000.0
2006-01-03 12:45:00,12.36,12.41,12.36,12.4,49600.0,11.0507,11.0954,11.0507,11.0865,49600.0
2006-01-03 12:50:00,12.4,12.4,12.38,12.38,28400.0,11.0865,11.0865,11.0686,11.0686,28400.0
2006-01-03 12:55:00,12.38,12.38,12.36,12.38,36800.0,11.0686,11.0686,11.0507,11.0686,36800.0
2006-01-03 13:00:00,12.38,12.4,12.35,12.36,70400.0,11.0686,11.0865,11.0418,11.0507,70400.0
2006-01-03 13:05:00,12.36,12.36,12.33,12.34,73200.0,11.0507,11.0507,11.0239,11.0329,73200.0
2006-01-03 13:10:00,12.34,12.34,12.31,12.31,92800.0,11.0329,11.0329,11.006,11.006,92800.0
2006-01-03 13:15:00,12.31,12.32,12.31,12.31,87600.0,11.006,11.015,11.006,11.006,87600.0
2006-01-03 13:20:00,12.31,12.34,12.31,12.33,99200.0,11.006,11.0329,11.006,11.0239,99200.0
2006-01-03 13:25:00,12.33,12.33,12.32,12.33,32000.0,11.0239,11.0239,11.015,11.0239,32000.0
2006-01-03 13:30:00,12.33,12.37,12.33,12.36,54000.0,11.0239,11.0597,11.0239,11.0507,54000.0
2006-01-03 13:35:00,12.36,12.36,12.33,12.34,91200.0,11.0507,11.0507,11.0239,11.0329,91200.0
2006-01-03 13:40:00,12.34,12.38,12.34,12.37,64400.0,11.0329,11.0686,11.0329,11.0597,64400.0
2006-01-03 13:45:00,12.37,12.38,12.36,12.36,97200.0,11.0597,11.0686,11.0507,11.0507,97200.0
2006-01-03 13:50:00,12.36,12.37,12.35,12.36,69200.0,11.0507,11.0597,11.0418,11.0507,69200.0
2006-01-03 13:55:00,12.36,12.36,12.35,12.36,77200.0,11.0507,11.0507,11.0418,11.0507,77200.0
2006-01-03 14:00:00,12.36,12.41,12.34,12.38,110000.0,11.0507,11.0954,11.0329,11.0686,110000.0
2006-01-03 14:05:00,12.4,12.44,12.38,12.44,79600.0,11.0865,11.1223,11.0686,11.1223,79600.0
2006-01-03 14:10:00,12.44,12.47,12.43,12.46,102800.0,11.1223,11.1491,11.1133,11.1401,102800.0
2006-01-03 14:15:00,12.46,12.48,12.44,12.48,52000.0,11.1401,11.158,11.1223,11.158,52000.0
2006-01-03 14:20:00,12.47,12.49,12.46,12.47,42000.0,11.1491,11.167,11.1401,11.1491,42000.0
2006-01-03 14:25:00,12.47,12.49,12.47,12.49,65600.0,11.1491,11.167,11.1491,11.167,65600.0
2006-01-03 14:30:00,12.49,12.53,12.49,12.53,104800.0,11.167,11.2027,11.167,11.2027,104800.0
2006-01-03 14:35:00,12.54,12.56,12.51,12.52,123600.0,11.2117,11.2295,11.1848,11.1938,123600.0
2006-01-03 14:40:00,12.52,12.53,12.5,12.52,60800.0,11.1938,11.2027,11.1759,11.1938,60800.0
2006-01-03 14:45:00,12.53,12.53,12.47,12.49,52400.0,11.2027,11.2027,11.1491,11.167,52400.0
2006-01-03 14:50:00,12.49,12.49,12.46,12.48,43600.0,11.167,11.167,11.1401,11.158,43600.0
2006-01-03 14:55:00,12.48,12.49,12.45,12.46,97600.0,11.158,11.167,11.1312,11.1401,97600.0
2006-01-03 15:00:00,12.46,12.5,12.46,12.49,148400.0,11.1401,11.1759,11.1401,11.167,148400.0
2006-01-03 15:05:00,12.49,12.56,12.49,12.55,158400.0,11.167,11.2295,11.167,11.2206,158400.0
2006-01-03 15:10:00,12.56,12.59,12.52,12.59,99600.0,11.2295,11.2564,11.1938,11.2564,99600.0
2006-01-03 15:15:00,12.58,12.69,12.57,12.69,199200.0,11.2474,11.3458,11.2385,11.3458,199200.0
2006-01-03 15:20:00,12.69,12.74,12.67,12.7,246400.0,11.3458,11.3905,11.3279,11.3547,246400.0
2006-01-03 15:25:00,12.7,12.7,12.65,12.65,184400.0,11.3547,11.3547,11.31,11.31,184400.0
2006-01-03 15:30:00,12.66,12.72,12.66,12.71,153200.0,11.319,11.3726,11.319,11.3637,153200.0
2006-01-03 15:35:00,12.71,12.72,12.71,12.71,125200.0,11.3637,11.3726,11.3637,11.3637,125200.0
2006-01-03 15:40:00,12.71,12.72,12.7,12.7,122400.0,11.3637,11.3726,11.3547,11.3547,122400.0
2006-01-03 15:45:00,12.7,12.7,12.66,12.68,153600.0,11.3547,11.3547,11.319,11.3368,153600.0
2006-01-03 15:50:00,12.68,12.69,12.67,12.67,114000.0,11.3368,11.3458,11.3279,11.3279,114000.0
2006-01-03 15:55:00,12.67,12.7,12.67,12.67,186400.0,11.3279,11.3547,11.3279,11.3279,186400.0
2006-01-04 09:30:00,12.72,12.72,12.56,12.56,160800.0,11.3726,11.3726,11.2295,11.2295,160800.0
2006-01-04 09:35:00,12.57,12.58,12.52,12.56,200400.0,11.2385,11.2474,11.1938,11.2295,200400.0
2006-01-04 09:40:00,12.56,12.56,12.52,12.53,79600.0,11.2295,11.2295,11.1938,11.2027,79600.0
2006-01-04 09:45:00,12.54,12.56,12.52,12.56,81200.0,11.2117,11.2295,11.1938,11.2295,81200.0
2006-01-04 09:50:00,12.56,12.56,12.53,12.53,44800.0,11.2295,11.2295,11.2027,11.2027,44800.0
2006-01-04 09:55:00,12.53,12.54,12.52,12.52,145600.0,11.2027,11.2117,11.1938,11.1938,145600.0
2006-01-04 10:00:00,12.51,12.56,12.5,12.55,190800.0,11.1848,11.2295,11.1759,11.2206,190800.0
2006-01-04 10:05:00,12.56,12.56,12.52,12.54,46000.0,11.2295,11.2295,11.1938,11.2117,46000.0
2006-01-04 10:10:00,12.54,12.56,12.54,12.55,16800.0,11.2117,11.2295,11.2117,11.2206,16800.0
2006-01-04 10:15:00,12.55,12.63,12.55,12.63,49200.0,11.2206,11.2921,11.2206,11.2921,49200.0
2006-01-04 10:20:00,12.63,12.63,12.6,12.61,78000.0,11.2921,11.2921,11.2653,11.2743,78000.0
2006-01-04 10:25:00,12.61,12.61,12.56,12.57,60400.0,11.2743,11.2743,11.2295,11.2385,60400.0
2006-01-04 10:30:00,12.57,12.61,12.57,12.59,36000.0,11.2385,11.2743,11.2385,11.2564,36000.0
2006-01-04 10:35:00,12.6,12.65,12.59,12.64,20800.0,11.2653,11.31,11.2564,11.3011,20800.0
2006-01-04 10:40:00,12.64,12.64,12.59,12.6,65200.0,11.3011,11.3011,11.2564,11.2653,65200.0
2006-01-04 10:45:00,12.61,12.63,12.56,12.62,36000.0,11.2743,11.2921,11.2295,11.2832,36000.0
2006-01-04 10:50:00,12.63,12.66,12.6,12.64,54800.0,11.2921,11.319,11.2653,11.3011,54800.0
2006-01-04 10:55:00,12.65,12.72,12.64,12.69,77200.0,11.31,11.3726,11.3011,11.3458,77200.0
2006-01-04 11:00:00,12.69,12.71,12.64,12.69,49600.0,11.3458,11.3637,11.3011,11.3458,49600.0
2006-01-04 11:05:00,12.69,12.7,12.67,12.68,51200.0,11.3458,11.3547,11.3279,11.3368,51200.0
2006-01-04 11:10:00,12.68,12.7,12.66,12.7,32400.0,11.3368,11.3547,11.319,11.3547,32400.0
2006-01-04 11:15:00,12.69,12.69,12.68,12.69,22800.0,11.3458,11.3458,11.3368,11.3458,22800.0
2006-01-04 11:20:00,12.68,12.72,12.68,12.72,66400.0,11.3368,11.3726,11.3368,11.3726,66400.0
2006-01-04 11:25:00,12.72,12.73,12.7,12.7,25600.0,11.3726,11.3815,11.3547,11.3547,25600.0
2006-01-04 11:30:00,12.7,12.73,12.7,12.7,38000.0,11.3547,11.3815,11.3547,11.3547,38000.0
2006-01-04 11:35:00,12.71,12.72,12.7,12.72,130800.0,11.3637,11.3726,11.3547,11.3726,130800.0
2006-01-04 11:40:00,12.72,12.72,12.7,12.71,30800.0,11.3726,11.3726,11.3547,11.3637,30800.0
2006-01-04 11:45:00,12.71,12.71,12.69,12.7,51600.0,11.3637,11.3637,11.3458,11.3547,51600.0
2006-01-04 11:50:00,12.7,12.73,12.69,12.72,54800.0,11.3547,11.3815,11.3458,11.3726,54800.0
2006-01-04 11:55:00,12.71,12.72,12.69,12.72,72000.0,11.3637,11.3726,11.3458,11.3726,72000.0
2006-01-04 12:00:00,12.72,12.75,12.72,12.75,108400.0,11.3726,11.3994,11.3726,11.3994,108400.0
2006-01-04 12:05:00,12.75,12.75,12.73,12.73,32800.0,11.3994,11.3994,11.3815,11.3815,32800.0
2006-01-04 12:10:00,12.73,12.74,12.73,12.73,74800.0,11.3815,11.3905,11.3815,11.3815,74800.0
2006-01-04 12:15:00,12.73,12.73,12.72,12.72,37600.0,11.3815,11.3815,11.3726,11.3726,37600.0
2006-01-04 12:20:00,12.72,12.72,12.7,12.71,44000.0,11.3726,11.3726,11.3547,11.3637,44000.0
2006-01-04 12:25:00,12.71,12.71,12.69,12.69,31600.0,11.3637,11.3637,11.3458,11.3458,31600.0
2006-01-04 12:30:00,12.69,12.73,12.69,12.71,50800.0,11.3458,11.3815,11.3458,11.3637,50800.0
2006-01-04 12:35:00,12.71,12.74,12.71,12.72,43200.0,11.3637,11.3905,11.3637,11.3726,43200.0
2006-01-04 12:40:00,12.72,12.73,12.71,12.71,20400.0,11.3726,11.3815,11.3637,11.3637,20400.0
2006-01-04 12:45:00,12.71,12.71,12.69,12.69,54800.0,11.3637,11.3637,11.3458,11.3458,54800.0
2006-01-04 12:50:00,12.69,12.7,12.67,12.67,29600.0,11.3458,11.3547,11.3279,11.3279,29600.0
2006-01-04 12:55:00,12.67,12.71,12.67,12.71,46400.0,11.3279,11.3637,11.3279,11.3637,46400.0
2006-01-04 13:00:00,12.7,12.7,12.68,12.69,43600.0,11.3547,11.3547,11.3368,11.3458,43600.0
2006-01-04 13:05:00,12.69,12.69,12.67,12.67,19200.0,11.3458,11.3458,11.3279,11.3279,19200.0
2006-01-04 13:10:00,12.67,12.69,12.66,12.66,62800.0,11.3279,11.3458,11.319,11.319,62800.0
2006-01-04 13:15:00,12.66,12.68,12.66,12.68,67600.0,11.319,11.3368,11.319,11.3368,67600.0
2006-01-04 13:20:00,12.68,12.68,12.68,12.68,34800.0,11.3368,11.3368,11.3368,11.3368,34800.0
2006-01-04 13:25:00,12.68,12.69,12.67,12.69,41200.0,11.3368,11.3458,11.3279,11.3458,41200.0
2006-01-04 13:30:00,12.69,12.7,12.65,12.65,25600.0,11.3458,11.3547,11.31,11.31,25600.0
2006-01-04 13:35:00,12.65,12.65,12.65,12.65,28800.0,11.31,11.31,11.31,11.31,28800.0
2006-01-04 13:40:00,12.65,12.67,12.65,12.67,39600.0,11.31,11.3279,11.31,11.3279,39600.0
2006-01-04 13:45:00,12.67,12.67,12.65,12.67,22400.0,11.3279,11.3279,11.31,11.3279,22400.0
2006-01-04 13:50:00,12.67,12.7,12.67,12.68,34800.0,11.3279,11.3547,11.3279,11.3368,34800.0
2006-01-04 13:55:00,12.68,12.69,12.66,12.66,22000.0,11.3368,11.3458,11.319,11.319,22000.0
2006-01-04 14:00:00,12.66,12.68,12.64,12.68,41200.0,11.319,11.3368,11.3011,11.3368,41200.0
2006-01-04 14:05:00,12.68,12.68,12.63,12.63,38400.0,11.3368,11.3368,11.2921,11.2921,38400.0
2006-01-04 14:10:00,12.63,12.66,12.62,12.62,44400.0,11.2921,11.319,11.2832,11.2832,44400.0
2006-01-04 14:15:00,12.63,12.68,12.62,12.66,47200.0,11.2921,11.3368,11.2832,11.319,47200.0
2006-01-04 14:20:00,12.66,12.69,12.65,12.67,61600.0,11.319,11.3458,11.31,11.3279,61600.0
2006-01-04 14:25:00,12.67,12.73,12.65,12.72,74800.0,11.3279,11.3815,11.31,11.3726,74800.0
2006-01-04 14:30:00,12.72,12.72,12.69,12.7,31600.0,11.3726,11.3726,11.3458,11.3547,31600.0
2006-01-04 14:35:00,12.7,12.73,12.7,12.72,30800.0,11.3547,11.3815,11.3547,11.3726,30800.0
2006-01-04 14:40:00,12.72,12.75,12.71,12.74,46800.0,11.3726,11.3994,11.3637,11.3905,46800.0
2006-01-04 14:45:00,12.73,12.74,12.72,12.72,22800.0,11.3815,11.3905,11.3726,11.3726,22800.0
2006-01-04 14:50:00,12.72,12.72,12.71,12.71,66800.0,11.3726,11.3726,11.3637,11.3637,66800.0
2006-01-04 14:55:00,12.71,12.71,12.68,12.69,33600.0,11.3637,11.3637,11.3368,11.3458,33600.0
2006-01-04 15:00:00,12.69,12.7,12.68,12.69,64000.0,11.3458,11.3547,11.3368,11.3458,64000.0
2006-01-04 15:05:00,12.69,12.7,12.68,12.68,66400.0,11.3458,11.3547,11.3368,11.3368,66400.0
2006-01-04 15:10:00,12.68,12.68,12.67,12.68,55200.0,11.3368,11.3368,11.3279,11.3368,55200.0
2006-01-04 15:15:00,12.67,12.67,12.67,12.67,52800.0,11.3279,11.3279,11.3279,11.3279,52800.0
2006-01-04 15:20:00,12.67,12.69,12.67,12.68,64400.0,11.3279,11.3458,11.3279,11.3368,64400.0
2006-01-04 15:25:00,12.68,12.72,12.68,12.72,44800.0,11.3368,11.3726,11.3368,11.3726,44800.0
2006-01-04 15:30:00,12.72,12.74,12.72,12.73,71600.0,11.3726,11.3905,11.3726,11.3815,71600.0
2006-01-04 15:35:00,12.73,12.74,12.72,12.74,68800.0,11.3815,11.3905,11.3726,11.3905,68800.0
2006-01-04 15:40:00,12.74,12.75,12.74,12.75,40000.0,11.3905,11.3994,11.3905,11.3994,40000.0
2006-01-04 15:45:00,12.75,12.75,12.74,12.74,119200.0,11.3994,11.3994,11.3905,11.3905,119200.0
2006-01-04 15:50:00,12.74,12.75,12.74,12.74,144400.0,11.3905,11.3994,11.3905,11.3905,144400.0
2006-01-04 15:55:00,12.75,12.77,12.74,12.76,223600.0,11.3994,11.4173,11.3905,11.4084,223600.0
2006-01-05 09:30:00,12.72,12.77,12.68,12.68,176400.0,11.3726,11.4173,11.3368,11.3368,176400.0
2006-01-05 09:35:00,12.69,12.72,12.65,12.7,72400.0,11.3458,11.3726,11.31,11.3547,72400.0
2006-01-05 09:40:00,12.69,12.69,12.63,12.63,40400.0,11.3458,11.3458,11.2921,11.2921,40400.0
2006-01-05 09:45:00,12.63,12.63,12.58,12.61,102000.0,11.2921,11.2921,11.2474,11.2743,102000.0
2006-01-05 09:50:00,12.61,12.61,12.55,12.6,151600.0,11.2743,11.2743,11.2206,11.2653,151600.0
2006-01-05 09:55:00,12.59,12.61,12.55,12.61,35600.0,11.2564,11.2743,11.2206,11.2743,35600.0
2006-01-05 10:00:00,12.6,12.72,12.6,12.69,66000.0,11.2653,11.3726,11.2653,11.3458,66000.0
2006-01-05 10:05:00,12.69,12.74,12.68,12.72,156000.0,11.3458,11.3905,11.3368,11.3726,156000.0
2006-01-05 10:10:00,12.71,12.71,12.64,12.65,43200.0,11.3637,11.3637,11.3011,11.31,43200.0
2006-01-05 10:15:00,12.65,12.66,12.64,12.65,49600.0,11.31,11.319,11.3011,11.31,49600.0
2006-01-05 10:20:00,12.65,12.69,12.65,12.67,32400.0,11.31,11.3458,11.31,11.3279,32400.0
2006-01-05 10:25:00,12.67,12.71,12.65,12.66,109600.0,11.3279,11.3637,11.31,11.319,109600.0
2006-01-05 10:30:00,12.67,12.68,12.66,12.68,24800.0,11.3279,11.3368,11.319,11.3368,24800.0
2006-01-05 10:35:00,12.68,12.68,12.63,12.65,52400.0,11.3368,11.3368,11.2921,11.31,52400.0
2006-01-05 10:40:00,12.64,12.67,12.63,12.64,48000.0,11.3011,11.3279,11.2921,11.3011,48000.0
2006-01-05 10:45:00,12.64,12.64,12.61,12.63,42000.0,11.3011,11.3011,11.2743,11.2921,42000.0
2006-01-05 10:50:00,12.63,12.63,12.62,12.62,40400.0,11.2921,11.2921,11.2832,11.2832,40400.0
2006-01-05 10:55:00,12.62,12.62,12.6,12.61,30800.0,11.2832,11.2832,11.2653,11.2743,30800.0
2006-01-05 11:00:00,12.61,12.62,12.6,12.6,106800.0,11.2743,11.2832,11.2653,11.2653,106800.0
2006-01-05 11:05:00,12.6,12.63,12.59,12.63,16400.0,11.2653,11.2921,11.2564,11.2921,16400.0
2006-01-05 11:10:00,12.62,12.68,12.62,12.67,32800.0,11.2832,11.3368,11.2832,11.3279,32800.0
2006-01-05 11:15:00,12.66,12.67,12.63,12.63,13200.0,11.319,11.3279,11.2921,11.2921,13200.0
2006-01-05 11:20:00,12.63,12.63,12.6,12.6,20800.0,11.2921,11.2921,11.2653,11.2653,20800.0
2006-01-05 11:25:00,12.6,12.66,12.6,12.66,39200.0,11.2653,11.319,11.2653,11.319,39200.0
2006-01-05 11:30:00,12.67,12.68,12.64,12.67,51200.0,11.3279,11.3368,11.3011,11.3279,51200.0
2006-01-05 11:35:00,12.68,12.7,12.68,12.68,50800.0,11.3368,11.3547,11.3368,11.3368,50800.0
2006-01-05 11:40:00,12.69,12.7,12.68,12.69,8000.0,11.3458,11.3547,11.3368,11.3458,8000.0
2006-01-05 11:45:00,12.69,12.69,12.67,12.68,16400.0,11.3458,11.3458,11.3279,11.3368,16400.0
2006-01-05 11:50:00,12.67,12.68,12.67,12.67,38400.0,11.3279,11.3368,11.3279,11.3279,38400.0
2006-01-05 11:55:00,12.68,12.68,12.6,12.61,122000.0,11.3368,11.3368,11.2653,11.2743,122000.0
2006-01-05 12:00:00,12.6,12.62,12.59,12.6,74000.0,11.2653,11.2832,11.2564,11.2653,74000.0
2006-01-05 12:05:00,12.59,12.59,12.58,12.58,39200.0,11.2564,11.2564,11.2474,11.2474,39200.0
2006-01-05 12:10:00,12.58,12.59,12.58,12.58,28800.0,11.2474,11.2564,11.2474,11.2474,28800.0
2006-01-05 12:15:00,12.58,12.58,12.58,12.58,13600.0,11.2474,11.2474,11.2474,11.2474,13600.0
2006-01-05 12:20:00,12.58,12.58,12.58,12.58,220000.0,11.2474,11.2474,11.2474,11.2474,220000.0
2006-01-05 12:25:00,12.58,12.58,12.56,12.56,31600.0,11.2474,11.2474,11.2295,11.2295,31600.0
2006-01-05 12:30:00,12.56,12.57,12.56,12.56,18000.0,11.2295,11.2385,11.2295,11.2295,18000.0
2006-01-05 12:35:00,12.56,12.56,12.55,12.55,39600.0,11.2295,11.2295,11.2206,11.2206,39600.0
2006-01-05 12:40:00,12.55,12.56,12.55,12.55,32800.0,11.2206,11.2295,11.2206,11.2206,32800.0
2006-01-05 12:45:00,12.55,12.55,12.52,12.52,70800.0,11.2206,11.2206,11.1938,11.1938,70800.0
2006-01-05 12:50:00,12.53,12.54,12.52,12.54,48800.0,11.2027,11.2117,11.1938,11.2117,48800.0
2006-01-05 12:55:00,12.54,12.54,12.52,12.53,27200.0,11.2117,11.2117,11.1938,11.2027,27200.0
2006-01-05 13:00:00,12.53,12.55,12.53,12.55,33600.0,11.2027,11.2206,11.2027,11.2206,33600.0
2006-01-05 13:05:00,12.56,12.56,12.54,12.55,45600.0,11.2295,11.2295,11.2117,11.2206,45600.0
2006-01-05 13:10:00,12.55,12.55,12.54,12.54,33200.0,11.2206,11.2206,11.2117,11.2117,33200.0
2006-01-05 13:15:00,12.53,12.53,12.52,12.53,34000.0,11.2027,11.2027,11.1938,11.2027,34000.0
2006-01-05 13:20:00,12.52,12.53,12.52,12.52,22800.0,11.1938,11.2027,11.1938,11.1938,22800.0
2006-01-05 13:25:00,12.52,12.54,12.52,12.53,28000.0,11.1938,11.2117,11.1938,11.2027,28000.0
2006-01-05 13:30:00,12.53,12.54,12.52,12.52,19600.0,11.2027,11.2117,11.1938,11.1938,19600.0
2006-01-05 13:35:00,12.53,12.53,12.52,12.52,51600.0,11.2027,11.2027,11.1938,11.1938,51600.0
2006-01-05 13:40:00,12.52,12.52,12.52,12.52,40400.0,11.1938,11.1938,11.1938,11.1938,40400.0
2006-01-05 13:45:00,12.52,12.54,12.52,12.52,28000.0,11.1938,11.2117,11.1938,11.1938,28000.0
2006-01-05 13:50:00,12.53,12.53,12.53,12.53,38000.0,11.2027,11.2027,11.2027,11.2027,38000.0
2006-01-05 13:55:00,12.54,12.59,12.54,12.58,70400.0,11.2117,11.2564,11.2117,11.2474,70400.0
2006-01-05 14:00:00,12.58,12.6,12.56,12.59,73200.0,11.2474,11.2653,11.2295,11.2564,73200.0
2006-01-05 14:05:00,12.59,12.6,12.57,12.58,22400.0,11.2564,11.2653,11.2385,11.2474,22400.0
2006-01-05 14:10:00,12.58,12.59,12.58,12.59,17600.0,11.2474,11.2564,11.2474,11.2564,17600.0
2006-01-05 14:15:00,12.6,12.63,12.6,12.61,34800.0,11.2653,11.2921,11.2653,11.2743,34800.0
2006-01-05 14:20:00,12.62,12.64,12.61,12.61,30800.0,11.2832,11.3011,11.2743,11.2743,30800.0
2006-01-05 14:25:00,12.61,12.62,12.6,12.61,11600.0,11.2743,11.2832,11.2653,11.2743,11600.0
2006-01-05 14:30:00,12.6,12.63,12.6,12.63,41600.0,11.2653,11.2921,11.2653,11.2921,41600.0
2006-01-05 14:35:00,12.63,12.63,12.61,12.61,22000.0,11.2921,11.2921,11.2743,11.2743,22000.0
2006-01-05 14:40:00,12.61,12.61,12.59,12.59,19600.0,11.2743,11.2743,11.2564,11.2564,19600.0
2006-01-05 14:45:00,12.59,12.61,12.58,12.61,49600.0,11.2564,11.2743,11.2474,11.2743,49600.0
2006-01-05 14:50:00,12.6,12.6,12.58,12.58,43200.0,11.2653,11.2653,11.2474,11.2474,43200.0
2006-01-05 14:55:00,12.58,12.58,12.54,12.55,117200.0,11.2474,11.2474,11.2117,11.2206,117200.0
2006-01-05 15:00:00,12.55,12.61,12.55,12.6,227200.0,11.2206,11.2743,11.2206,11.2653,227200.0
2006-01-05 15:05:00,12.6,12.6,12.59,12.59,52800.0,11.2653,11.2653,11.2564,11.2564,52800.0
2006-01-05 15:10:00,12.59,12.59,12.58,12.59,45200.0,11.2564,11.2564,11.2474,11.2564,45200.0
2006-01-05 15:15:00,12.58,12.61,12.58,12.61,20000.0,11.2474,11.2743,11.2474,11.2743,20000.0
2006-01-05 15:20:00,12.61,12.61,12.6,12.61,42800.0,11.2743,11.2743,11.2653,11.2743,42800.0
2006-01-05 15:25:00,12.61,12.61,12.6,12.61,18800.0,11.2743,11.2743,11.2653,11.2743,18800.0
2006-01-05 15:30:00,12.61,12.62,12.58,12.6,36800.0,11.2743,11.2832,11.2474,11.2653,36800.0
2006-01-05 15:35:00,12.6,12.61,12.6,12.6,34400.0,11.2653,11.2743,11.2653,11.2653,34400.0
2006-01-05 15:40:00,12.6,12.6,12.58,12.58,27600.0,11.2653,11.2653,11.2474,11.2474,27600.0
2006-01-05 15:45:00,12.58,12.58,12.57,12.57,56000.0,11.2474,11.2474,11.2385,11.2385,56000.0
2006-01-05 15:50:00,12.57,12.58,12.56,12.58,69200.0,11.2385,11.2474,11.2295,11.2474,69200.0
2006-01-05 15:55:00,12.58,12.6,12.57,12.57,150800.0,11.2474,11.2653,11.2385,11.2385,150800.0
2006-01-06 09:30:00,12.71,12.85,12.63,12.85,158400.0,11.3637,11.4888,11.2921,11.4888,158400.0
2006-01-06 09:35:00,12.83,12.84,12.7,12.72,172000.0,11.4709,11.4799,11.3547,11.3726,172000.0
2006-01-06 09:40:00,12.72,12.73,12.7,12.71,168000.0,11.3726,11.3815,11.3547,11.3637,168000.0
2006-01-06 09:45:00,12.71,12.72,12.71,12.71,57200.0,11.3637,11.3726,11.3637,11.3637,57200.0
2006-01-06 09:50:00,12.71,12.71,12.68,12.71,52400.0,11.3637,11.3637,11.3368,11.3637,52400.0
2006-01-06 09:55:00,12.7,12.72,12.69,12.7,40800.0,11.3547,11.3726,11.3458,11.3547,40800.0
2006-01-06 10:00:00,12.71,12.71,12.65,12.67,96800.0,11.3637,11.3637,11.31,11.3279,96800.0
2006-01-06 10:05:00,12.68,12.69,12.63,12.63,29200.0,11.3368,11.3458,11.2921,11.2921,29200.0
2006-01-06 10:10:00,12.65,12.68,12.64,12.66,25600.0,11.31,11.3368,11.3011,11.319,25600.0
2006-01-06 10:15:00,12.68,12.69,12.66,12.66,14000.0,11.3368,11.3458,11.319,11.319,14000.0
2006-01-06 10:20:00,12.67,12.69,12.62,12.62,70400.0,11.3279,11.3458,11.2832,11.2832,70400.0
2006-01-06 10:25:00,12.62,12.69,12.61,12.65,33600.0,11.2832,11.3458,11.2743,11.31,33600.0
2006-01-06 10:30:00,12.66,12.69,12.66,12.67,26000.0,11.319,11.3458,11.319,11.3279,26000.0
2006-01-06 10:35:00,12.68,12.73,12.68,12.73,20400.0,11.3368,11.3815,11.3368,11.3815,20400.0
2006-01-06 10:40:00,12.73,12.74,12.71,12.72,45200.0,11.3815,11.3905,11.3637,11.3726,45200.0
2006-01-06 10:45:00,12.72,12.72,12.69,12.72,15200.0,11.3726,11.3726,11.3458,11.3726,15200.0
2006-01-06 10:50:00,12.72,12.74,12.71,12.72,34000.0,11.3726,11.3905,11.3637,11.3726,34000.0
2006-01-06 10:55:00,12.72,12.74,12.69,12.73,122000.0,11.3726,11.3905,11.3458,11.3815,122000.0
2006-01-06 11:00:00,12.73,12.74,12.71,12.74,37200.0,11.3815,11.3905,11.3637,11.3905,37200.0
2006-01-06 11:05:00,12.74,12.78,12.74,12.74,99600.0,11.3905,11.4262,11.3905,11.3905,99600.0
2006-01-06 11:10:00,12.75,12.76,12.74,12.76,16800.0,11.3994,11.4084,11.3905,11.4084,16800.0
2006-01-06 11:15:00,12.75,12.79,12.74,12.76,32400.0,11.3994,11.4352,11.3905,11.4084,32400.0
2006-01-06 11:20:00,12.76,12.82,12.76,12.81,46000.0,11.4084,11.462,11.4084,11.4531,46000.0
2006-01-06 11:25:00,12.82,12.84,12.82,12.83,36800.0,11.462,11.4799,11.462,11.4709,36800.0
2006-01-06 11:30:00,12.83,12.84,12.83,12.84,41200.0,11.4709,11.4799,11.4709,11.4799,41200.0
2006-01-06 11:35:00,12.84,12.85,12.81,12.81,40800.0,11.4799,11.4888,11.4531,11.4531,40800.0
2006-01-06 11:40:00,12.82,12.82,12.81,12.81,12400.0,11.462,11.462,11.4531,11.4531,12400.0
2006-01-06 11:45:00,12.81,12.83,12.79,12.8,68000.0,11.4531,11.4709,11.4352,11.4441,68000.0
2006-01-06 11:50:00,12.81,12.81,12.79,12.8,17600.0,11.4531,11.4531,11.4352,11.4441,17600.0
2006-01-06 11:55:00,12.8,12.82,12.8,12.82,19200.0,11.4441,11.462,11.4441,11.462,19200.0
2006-01-06 12:00:00,12.82,12.83,12.81,12.82,115200.0,11.462,11.4709,11.4531,11.462,115200.0
2006-01-06 12:05:00,12.82,12.83,12.81,12.83,41600.0,11.462,11.4709,11.4531,11.4709,41600.0
2006-01-06 12:10:00,12.83,12.85,12.83,12.84,25600.0,11.4709,11.4888,11.4709,11.4799,25600.0
2006-01-06 12:15:00,12.84,12.85,12.84,12.85,27200.0,11.4799,11.4888,11.4799,11.4888,27200.0
2006-01-06 12:20:00,12.85,12.88,12.84,12.88,60000.0,11.4888,11.5157,11.4799,11.5157,60000.0
2006-01-06 12:25:00,12.87,12.88,12.86,12.87,43600.0,11.5067,11.5157,11.4978,11.5067,43600.0
2006-01-06 12:30:00,12.87,12.88,12.86,12.87,46800.0,11.5067,11.5157,11.4978,11.5067,46800.0
2006-01-06 12:35:00,12.87,12.88,12.86,12.86,25600.0,11.5067,11.5157,11.4978,11.4978,25600.0
2006-01-06 12:40:00,12.87,12.87,12.84,12.86,19600.0,11.5067,11.5067,11.4799,11.4978,19600.0
2006-01-06 12:45:00,12.86,12.86,12.85,12.85,18400.0,11.4978,11.4978,11.4888,11.4888,18400.0
2006-01-06 12:50:00,12.85,12.86,12.84,12.86,18800.0,11.4888,11.4978,11.4799,11.4978,18800.0
2006-01-06 12:55:00,12.86,12.86,12.84,12.84,8400.0,11.4978,11.4978,11.4799,11.4799,8400.0
2006-01-06 13:00:00,12.84,12.84,12.83,12.84,30000.0,11.4799,11.4799,11.4709,11.4799,30000.0
2006-01-06 13:05:00,12.84,12.86,12.83,12.84,72800.0,11.4799,11.4978,11.4709,11.4799,72800.0
2006-01-06 13:10:00,12.83,12.84,12.83,12.83,23200.0,11.4709,11.4799,11.4709,11.4709,23200.0
2006-01-06 13:15:00,12.83,12.85,12.83,12.85,26400.0,11.4709,11.4888,11.4709,11.4888,26400.0
2006-01-06 13:20:00,12.84,12.88,12.84,12.86,22400.0,11.4799,11.5157,11.4799,11.4978,22400.0
2006-01-06 13:25:00,12.87,12.87,12.85,12.85,16000.0,11.5067,11.5067,11.4888,11.4888,16000.0
2006-01-06 13:30:00,12.85,12.85,12.83,12.83,20400.0,11.4888,11.4888,11.4709,11.4709,20400.0
2006-01-06 13:35:00,12.84,12.85,12.84,12.85,24000.0,11.4799,11.4888,11.4799,11.4888,24000.0
2006-01-06 13:40:00,12.84,12.85,12.84,12.84,9600.0,11.4799,11.4888,11.4799,11.4799,9600.0
2006-01-06 13:45:00,12.84,12.87,12.84,12.87,27200.0,11.4799,11.5067,11.4799,11.5067,27200.0
2006-01-06 13:50:00,12.87,12.88,12.87,12.88,58400.0,11.5067,11.5157,11.5067,11.5157,58400.0
2006-01-06 13:55:00,12.87,12.88,12.86,12.87,36000.0,11.5067,11.5157,11.4978,11.5067,36000.0
2006-01-06 14:00:00,12.87,12.87,12.85,12.86,15600.0,11.5067,11.5067,11.4888,11.4978,15600.0
2006-01-06 14:05:00,12.86,12.9,12.86,12.9,29600.0,11.4978,11.5335,11.4978,11.5335,29600.0
2006-01-06 14:10:00,12.89,12.89,12.87,12.88,12800.0,11.5246,11.5246,11.5067,11.5157,12800.0
2006-01-06 14:15:00,12.89,12.91,12.88,12.91,62800.0,11.5246,11.5425,11.5157,11.5425,62800.0
2006-01-06 14:20:00,12.92,12.92,12.91,12.92,26800.0,11.5514,11.5514,11.5425,11.5514,26800.0
2006-01-06 14:25:00,12.92,12.93,12.92,12.93,18400.0,11.5514,11.5604,11.5514,11.5604,18400.0
2006-01-06 14:30:00,12.92,12.92,12.89,12.9,39200.0,11.5514,11.5514,11.5246,11.5335,39200.0
2006-01-06 14:35:00,12.9,12.91,12.88,12.88,25200.0,11.5335,11.5425,11.5157,11.5157,25200.0
2006-01-06 14:40:00,12.89,12.89,12.85,12.88,65200.0,11.5246,11.5246,11.4888,11.5157,65200.0
2006-01-06 14:45:00,12.88,12.88,12.87,12.88,16000.0,11.5157,11.5157,11.5067,11.5157,16000.0
2006-01-06 14:50:00,12.87,12.88,12.86,12.87,14800.0,11.5067,11.5157,11.4978,11.5067,14800.0
2006-01-06 14:55:00,12.86,12.88,12.86,12.88,20400.0,11.4978,11.5157,11.4978,11.5157,20400.0
2006-01-06 15:00:00,12.87,12.88,12.85,12.88,33600.0,11.5067,11.5157,11.4888,11.5157,33600.0
2006-01-06 15:05:00,12.88,12.88,12.85,12.85,37200.0,11.5157,11.5157,11.4888,11.4888,37200.0
2006-01-06 15:10:00,12.86,12.86,12.84,12.84,70800.0,11.4978,11.4978,11.4799,11.4799,70800.0
2006-01-06 15:15:00,12.84,12.85,12.84,12.84,50800.0,11.4799,11.4888,11.4799,11.4799,50800.0
2006-01-06 15:20:00,12.84,12.84,12.84,12.84,48000.0,11.4799,11.4799,11.4799,11.4799,48000.0
2006-01-06 15:25:00,12.84,12.84,12.83,12.83,64000.0,11.4799,11.4799,11.4709,11.4709,64000.0
2006-01-06 15:30:00,12.84,12.84,12.81,12.83,73600.0,11.4799,11.4799,11.4531,11.4709,73600.0
2006-01-06 15:35:00,12.82,12.83,12.82,12.82,34000.0,11.462,11.4709,11.462,11.462,34000.0
2006-01-06 15:40:00,12.83,12.85,12.82,12.85,46800.0,11.4709,11.4888,11.462,11.4888,46800.0
2006-01-06 15:45:00,12.85,12.85,12.83,12.84,88000.0,11.4888,11.4888,11.4709,11.4799,88000.0
2006-01-06 15:50:00,12.84,12.85,12.84,12.84,53600.0,11.4799,11.4888,11.4799,11.4799,53600.0
2006-01-06 15:55:00,12.84,12.85,12.84,12.84,171600.0,11.4799,11.4888,11.4799,11.4799,171600.0
2006-01-09 09:30:00,12.82,12.89,12.81,12.85,94400.0,11.462,11.5246,11.4531,11.4888,94400.0
2006-01-09 09:35:00,12.84,12.9,12.84,12.9,39600.0,11.4799,11.5335,11.4799,11.5335,39600.0
2006-01-09 09:40:00,12.9,12.9,12.86,12.88,38400.0,11.5335,11.5335,11.4978,11.5157,38400.0
2006-01-09 09:45:00,12.87,12.89,12.86,12.89,119600.0,11.5067,11.5246,11.4978,11.5246,119600.0
2006-01-09 09:50:00,12.89,12.91,12.88,12.9,37200.0,11.5246,11.5425,11.5157,11.5335,37200.0
2006-01-09 09:55:00,12.9,12.93,12.9,12.92,46800.0,11.5335,11.5604,11.5335,11.5514,46800.0
2006-01-09 10:00:00,12.92,12.93,12.91,12.91,32400.0,11.5514,11.5604,11.5425,11.5425,32400.0
2006-01-09 10:05:00,12.9,12.94,12.89,12.94,35600.0,11.5335,11.5693,11.5246,11.5693,35600.0
2006-01-09 10:10:00,12.94,12.99,12.91,12.98,96000.0,11.5693,11.614,11.5425,11.6051,96000.0
2006-01-09 10:15:00,12.98,13.02,12.98,13.01,51200.0,11.6051,11.6408,11.6051,11.6319,51200.0
2006-01-09 10:20:00,13.02,13.02,12.99,12.99,138000.0,11.6408,11.6408,11.614,11.614,138000.0
2006-01-09 10:25:00,12.99,13.02,12.98,13.02,44800.0,11.614,11.6408,11.6051,11.6408,44800.0
2006-01-09 10:30:00,13.01,13.05,12.99,13.01,25600.0,11.6319,11.6676,11.614,11.6319,25600.0
2006-01-09 10:35:00,13.01,13.04,12.99,13.02,189600.0,11.6319,11.6587,11.614,11.6408,189600.0
2006-01-09 10:40:00,13.01,13.03,13.0,13.01,32000.0,11.6319,11.6498,11.6229,11.6319,32000.0
2006-01-09 10:45:00,13.02,13.02,13.0,13.02,22400.0,11.6408,11.6408,11.6229,11.6408,22400.0
2006-01-09 10:50:00,13.01,13.02,13.01,13.02,14400.0,11.6319,11.6408,11.6319,11.6408,14400.0
2006-01-09 10:55:00,13.03,13.04,13.03,13.03,13600.0,11.6498,11.6587,11.6498,11.6498,13600.0
2006-01-09 11:00:00,13.03,13.04,13.0,13.0,118000.0,11.6498,11.6587,11.6229,11.6229,118000.0
2006-01-09 11:05:00,13.0,13.01,12.99,13.0,109600.0,11.6229,11.6319,11.614,11.6229,109600.0
2006-01-09 11:10:00,13.0,13.04,12.99,13.04,53200.0,11.6229,11.6587,11.614,11.6587,53200.0
2006-01-09 11:15:00,13.04,13.04,13.01,13.02,24000.0,11.6587,11.6587,11.6319,11.6408,24000.0
2006-01-09 11:20:00,13.01,13.02,13.0,13.02,31600.0,11.6319,11.6408,11.6229,11.6408,31600.0
2006-01-09 11:25:00,13.02,13.03,13.02,13.03,15200.0,11.6408,11.6498,11.6408,11.6498,15200.0
2006-01-09 11:30:00,13.03,13.04,13.03,13.03,108800.0,11.6498,11.6587,11.6498,11.6498,108800.0
2006-01-09 11:35:00,13.03,13.03,13.01,13.01,70800.0,11.6498,11.6498,11.6319,11.6319,70800.0
2006-01-09 11:40:00,13.01,13.02,13.0,13.0,46800.0,11.6319,11.6408,11.6229,11.6229,46800.0
2006-01-09 11:45:00,13.0,13.01,12.99,13.01,402000.0,11.6229,11.6319,11.614,11.6319,402000.0
2006-01-09 11:50:00,13.01,13.02,13.0,13.02,126800.0,11.6319,11.6408,11.6229,11.6408,126800.0
2006-01-09 11:55:00,13.02,13.05,13.01,13.05,44400.0,11.6408,11.6676,11.6319,11.6676,44400.0
2006-01-09 12:00:00,13.04,13.05,13.03,13.04,41600.0,11.6587,11.6676,11.6498,11.6587,41600.0
2006-01-09 12:05:00,13.05,13.05,13.04,13.05,17600.0,11.6676,11.6676,11.6587,11.6676,17600.0
2006-01-09 12:10:00,13.05,13.06,13.05,13.06,42000.0,11.6676,11.6766,11.6676,11.6766,42000.0
2006-01-09 12:15:00,13.05,13.05,13.02,13.02,41200.0,11.6676,11.6676,11.6408,11.6408,41200.0
2006-01-09 12:20:00,13.01,13.02,13.0,13.0,76800.0,11.6319,11.6408,11.6229,11.6229,76800.0
2006-01-09 12:25:00,13.0,13.02,13.0,13.01,60800.0,11.6229,11.6408,11.6229,11.6319,60800.0
2006-01-09 12:30:00,13.01,13.01,13.0,13.01,18800.0,11.6319,11.6319,11.6229,11.6319,18800.0
2006-01-09 12:35:00,13.01,13.03,13.0,13.03,19600.0,11.6319,11.6498,11.6229,11.6498,19600.0
2006-01-09 12:40:00,13.03,13.05,13.02,13.04,10800.0,11.6498,11.6676,11.6408,11.6587,10800.0
2006-01-09 12:45:00,13.04,13.04,13.01,13.01,18800.0,11.6587,11.6587,11.6319,11.6319,18800.0
2006-01-09 12:50:00,13.01,13.05,13.0,13.05,33200.0,11.6319,11.6676,11.6229,11.6676,33200.0
2006-01-09 12:55:00,13.05,13.05,13.04,13.05,29600.0,11.6676,11.6676,11.6587,11.6676,29600.0
2006-01-09 13:00:00,13.05,13.05,13.05,13.05,11200.0,11.6676,11.6676,11.6676,11.6676,11200.0
2006-01-09 13:05:00,13.05,13.05,13.02,13.05,30800.0,11.6676,11.6676,11.6408,11.6676,30800.0
2006-01-09 13:10:00,13.05,13.05,13.02,13.03,31600.0,11.6676,11.6676,11.6408,11.6498,31600.0
2006-01-09 13:15:00,13.03,13.03,13.03,13.03,3200.0,11.6498,11.6498,11.6498,11.6498,3200.0
2006-01-09 13:20:00,13.03,13.04,13.03,13.04,11200.0,11.6498,11.6587,11.6498,11.6587,11200.0
2006-01-09 13:25:00,13.04,13.05,13.04,13.04,8800.0,11.6587,11.6676,11.6587,11.6587,8800.0
2006-01-09 13:30:00,13.04,13.06,13.04,13.06,90400.0,11.6587,11.6766,11.6587,11.6766,90400.0
2006-01-09 13:35:00,13.06,13.11,13.06,13.1,48400.0,11.6766,11.7213,11.6766,11.7123,48400.0
2006-01-09 13:40:00,13.1,13.1,13.08,13.09,23200.0,11.7123,11.7123,11.6945,11.7034,23200.0
2006-01-09 13:45:00,13.08,13.11,13.08,13.11,40800.0,11.6945,11.7213,11.6945,11.7213,40800.0
2006-01-09 13:50:00,13.11,13.11,13.1,13.1,39600.0,11.7213,11.7213,11.7123,11.7123,39600.0
2006-01-09 13:55:00,13.1,13.1,13.08,13.08,22800.0,11.7123,11.7123,11.6945,11.6945,22800.0
2006-01-09 14:00:00,13.09,13.09,13.06,13.06,36000.0,11.7034,11.7034,11.6766,11.6766,36000.0
2006-01-09 14:05:00,13.06,13.1,13.06,13.06,45200.0,11.6766,11.7123,11.6766,11.6766,45200.0
2006-01-09 14:10:00,13.07,13.08,13.05,13.07,56000.0,11.6855,11.6945,11.6676,11.6855,56000.0
2006-01-09 14:15:00,13.06,13.08,13.06,13.06,29200.0,11.6766,11.6945,11.6766,11.6766,29200.0
2006-01-09 14:20:00,13.07,13.07,13.03,13.06,82000.0,11.6855,11.6855,11.6498,11.6766,82000.0
2006-01-09 14:25:00,13.06,13.06,13.04,13.05,22400.0,11.6766,11.6766,11.6587,11.6676,22400.0
2006-01-09 14:30:00,13.05,13.05,13.01,13.02,67600.0,11.6676,11.6676,11.6319,11.6408,67600.0
2006-01-09 14:35:00,13.02,13.02,13.0,13.02,79600.0,11.6408,11.6408,11.6229,11.6408,79600.0
2006-01-09 14:40:00,13.02,13.03,13.0,13.0,74400.0,11.6408,11.6498,11.6229,11.6229,74400.0
2006-01-09 14:45:00,13.0,13.01,12.98,12.99,60000.0,11.6229,11.6319,11.6051,11.614,60000.0
2006-01-09 14:50:00,12.99,13.03,12.99,13.02,55600.0,11.614,11.6498,11.614,11.6408,55600.0
2006-01-09 14:55:00,13.02,13.02,13.0,13.0,21200.0,11.6408,11.6408,11.6229,11.6229,21200.0
2006-01-09 15:00:00,13.0,13.0,12.99,13.0,33600.0,11.6229,11.6229,11.614,11.6229,33600.0
2006-01-09 15:05:00,12.99,13.01,12.99,13.0,65200.0,11.614,11.6319,11.614,11.6229,65200.0
2006-01-09 15:10:00,13.0,13.01,12.99,13.0,41600.0,11.6229,11.6319,11.614,11.6229,41600.0
2006-01-09 15:15:00,12.99,13.01,12.99,13.01,85200.0,11.614,11.6319,11.614,11.6319,85200.0
2006-01-09 15:20:00,13.01,13.01,12.99,12.99,187600.0,11.6319,11.6319,11.614,11.614,187600.0
2006-01-09 15:25:00,13.0,13.02,12.98,13.02,90000.0,11.6229,11.6408,11.6051,11.6408,90000.0
2006-01-09 15:30:00,13.02,13.05,13.01,13.04,62000.0,11.6408,11.6676,11.6319,11.6587,62000.0
2006-01-09 15:35:00,13.03,13.05,13.03,13.04,52000.0,11.6498,11.6676,11.6498,11.6587,52000.0
2006-01-09 15:40:00,13.05,13.06,13.04,13.06,76000.0,11.6676,11.6766,11.6587,11.6766,76000.0
2006-01-09 15:45:00,13.06,13.06,13.04,13.05,117200.0,11.6766,11.6766,11.6587,11.6676,117200.0
2006-01-09 15:50:00,13.05,13.31,13.05,13.05,156000.0,11.6676,11.9001,11.6676,11.6676,156000.0
2006-01-09 15:55:00,13.05,13.09,13.05,13.09,259200.0,11.6676,11.7034,11.6676,11.7034,259200.0
2006-01-10 09:30:00,13.06,13.09,12.98,13.04,141600.0,11.6766,11.7034,11.6051,11.6587,141600.0
2006-01-10 09:35:00,13.03,13.03,13.0,13.03,49200.0,11.6498,11.6498,11.6229,11.6498,49200.0
2006-01-10 09:40:00,13.03,13.08,13.03,13.05,75600.0,11.6498,11.6945,11.6498,11.6676,75600.0
2006-01-10 09:45:00,13.05,13.07,13.04,13.06,33600.0,11.6676,11.6855,11.6587,11.6766,33600.0
2006-01-10 09:50:00,13.06,13.1,13.06,13.09,34800.0,11.6766,11.7123,11.6766,11.7034,34800.0
2006-01-10 09:55:00,13.09,13.1,13.07,13.1,20800.0,11.7034,11.7123,11.6855,11.7123,20800.0
2006-01-10 10:00:00,13.1,13.13,13.08,13.12,106800.0,11.7123,11.7392,11.6945,11.7302,106800.0
2006-01-10 10:05:00,13.12,13.12,13.08,13.11,39200.0,11.7302,11.7302,11.6945,11.7213,39200.0
2006-01-10 10:10:00,13.12,13.13,13.11,13.12,30800.0,11.7302,11.7392,11.7213,11.7302,30800.0
2006-01-10 10:15:00,13.12,13.13,13.11,13.12,94000.0,11.7302,11.7392,11.7213,11.7302,94000.0
2006-01-10 10:20:00,13.12,13.16,13.09,13.16,198400.0,11.7302,11.766,11.7034,11.766,198400.0
2006-01-10 10:25:00,13.16,13.16,13.13,13.14,77200.0,11.766,11.766,11.7392,11.7481,77200.0
2006-01-10 10:30:00,13.15,13.15,13.13,13.14,53600.0,11.7571,11.7571,11.7392,11.7481,53600.0
2006-01-10 10:35:00,13.15,13.16,13.15,13.15,38800.0,11.7571,11.766,11.7571,11.7571,38800.0
2006-01-10 10:40:00,13.15,13.15,13.1,13.1,44400.0,11.7571,11.7571,11.7123,11.7123,44400.0
2006-01-10 10:45:00,13.1,13.1,13.06,13.06,66000.0,11.7123,11.7123,11.6766,11.6766,66000.0
2006-01-10 10:50:00,13.06,13.06,13.02,13.02,54000.0,11.6766,11.6766,11.6408,11.6408,54000.0
2006-01-10 10:55:00,13.03,13.04,13.02,13.02,15200.0,11.6498,11.6587,11.6408,11.6408,15200.0
2006-01-10 11:00:00,13.02,13.03,12.99,13.03,33600.0,11.6408,11.6498,11.614,11.6498,33600.0
2006-01-10 11:05:00,13.03,13.03,12.99,13.01,41600.0,11.6498,11.6498,11.614,11.6319,41600.0
2006-01-10 11:10:00,13.01,13.02,12.99,13.0,21600.0,11.6319,11.6408,11.614,11.6229,21600.0
2006-01-10 11:15:00,12.99,13.03,12.98,13.03,15200.0,11.614,11.6498,11.6051,11.6498,15200.0
2006-01-10 11:20:00,13.04,13.05,13.03,13.04,25600.0,11.6587,11.6676,11.6498,11.6587,25600.0
2006-01-10 11:25:00,13.03,13.05,13.02,13.05,88000.0,11.6498,11.6676,11.6408,11.6676,88000.0
2006-01-10 11:30:00,13.04,13.05,13.03,13.05,24400.0,11.6587,11.6676,11.6498,11.6676,24400.0
2006-01-10 11:35:00,13.04,13.05,13.04,13.04,32400.0,11.6587,11.6676,11.6587,11.6587,32400.0
2006-01-10 11:40:00,13.04,13.04,13.03,13.04,25200.0,11.6587,11.6587,11.6498,11.6587,25200.0
2006-01-10 11:45:00,13.04,13.04,13.01,13.02,18400.0,11.6587,11.6587,11.6319,11.6408,18400.0
2006-01-10 11:50:00,13.02,13.02,13.01,13.02,6800.0,11.6408,11.6408,11.6319,11.6408,6800.0
2006-01-10 11:55:00,13.02,13.04,13.0,13.04,36000.0,11.6408,11.6587,11.6229,11.6587,36000.0
2006-01-10 12:00:00,13.04,13.05,13.03,13.04,31600.0,11.6587,11.6676,11.6498,11.6587,31600.0
2006-01-10 12:05:00,13.04,13.04,13.03,13.04,17200.0,11.6587,11.6587,11.6498,11.6587,17200.0
2006-01-10 12:10:00,13.03,13.03,13.01,13.01,22000.0,11.6498,11.6498,11.6319,11.6319,22000.0
2006-01-10 12:15:00,13.01,13.01,13.01,13.01,28800.0,11.6319,11.6319,11.6319,11.6319,28800.0
2006-01-10 12:20:00,13.01,13.01,12.97,12.97,30000.0,11.6319,11.6319,11.5961,11.5961,30000.0
2006-01-10 12:25:00,12.97,13.06,12.96,13.05,176800.0,11.5961,11.6766,11.5872,11.6676,176800.0
2006-01-10 12:30:00,13.06,13.1,13.04,13.04,85600.0,11.6766,11.7123,11.6587,11.6587,85600.0
2006-01-10 12:35:00,13.04,13.09,13.04,13.08,101600.0,11.6587,11.7034,11.6587,11.6945,101600.0
2006-01-10 12:40:00,13.08,13.08,13.04,13.06,50400.0,11.6945,11.6945,11.6587,11.6766,50400.0
2006-01-10 12:45:00,13.05,13.06,13.03,13.03,55600.0,11.6676,11.6766,11.6498,11.6498,55600.0
2006-01-10 12:50:00,13.02,13.07,13.02,13.05,20000.0,11.6408,11.6855,11.6408,11.6676,20000.0
2006-01-10 12:55:00,13.05,13.07,13.04,13.05,69200.0,11.6676,11.6855,11.6587,11.6676,69200.0
2006-01-10 13:00:00,13.05,13.05,13.02,13.03,13200.0,11.6676,11.6676,11.6408,11.6498,13200.0
2006-01-10 13:05:00,13.02,13.02,13.0,13.01,17200.0,11.6408,11.6408,11.6229,11.6319,17200.0
2006-01-10 13:10:00,13.01,13.03,13.01,13.02,20800.0,11.6319,11.6498,11.6319,11.6408,20800.0
2006-01-10 13:15:00,13.02,13.02,13.01,13.02,6000.0,11.6408,11.6408,11.6319,11.6408,6000.0
2006-01-10 13:20:00,13.02,13.03,13.01,13.03,35200.0,11.6408,11.6498,11.6319,11.6498,35200.0
2006-01-10 13:25:00,13.03,13.04,13.02,13.03,132400.0,11.6498,11.6587,11.6408,11.6498,132400.0
2006-01-10 13:30:00,13.03,13.03,13.02,13.02,8800.0,11.6498,11.6498,11.6408,11.6408,8800.0
2006-01-10 13:35:00,13.02,13.02,12.99,13.0,75200.0,11.6408,11.6408,11.614,11.6229,75200.0
2006-01-10 13:40:00,13.0,13.01,12.99,12.99,27600.0,11.6229,11.6319,11.614,11.614,27600.0
2006-01-10 13:45:00,12.99,12.99,12.97,12.98,9200.0,11.614,11.614,11.5961,11.6051,9200.0
2006-01-10 13:50:00,12.99,13.01,12.99,12.99,18400.0,11.614,11.6319,11.614,11.614,18400.0
2006-01-10 13:55:00,12.99,13.02,12.99,13.01,22000.0,11.614,11.6408,11.614,11.6319,22000.0
2006-01-10 14:00:00,13.02,13.02,12.97,12.99,140000.0,11.6408,11.6408,11.5961,11.614,140000.0
2006-01-10 14:05:00,12.99,13.02,12.99,13.02,59600.0,11.614,11.6408,11.614,11.6408,59600.0
2006-01-10 14:10:00,13.01,13.01,13.01,13.01,66000.0,11.6319,11.6319,11.6319,11.6319,66000.0
2006-01-10 14:15:00,13.01,13.02,13.01,13.01,33200.0,11.6319,11.6408,11.6319,11.6319,33200.0
2006-01-10 14:20:00,13.01,13.01,13.0,13.01,48400.0,11.6319,11.6319,11.6229,11.6319,48400.0
2006-01-10 14:25:00,13.01,13.01,12.98,12.99,34000.0,11.6319,11.6319,11.6051,11.614,34000.0
2006-01-10 14:30:00,13.0,13.0,12.99,12.99,12000.0,11.6229,11.6229,11.614,11.614,12000.0
2006-01-10 14:35:00,12.98,12.99,12.98,12.99,28800.0,11.6051,11.614,11.6051,11.614,28800.0
2006-01-10 14:40:00,12.99,13.0,12.99,13.0,165600.0,11.614,11.6229,11.614,11.6229,165600.0
2006-01-10 14:45:00,12.99,13.0,12.99,13.0,85600.0,11.614,11.6229,11.614,11.6229,85600.0
2006-01-10 14:50:00,12.99,13.01,12.99,13.01,128400.0,11.614,11.6319,11.614,11.6319,128400.0
2006-01-10 14:55:00,13.01,13.01,12.98,12.99,37600.0,11.6319,11.6319,11.6051,11.614,37600.0
2006-01-10 15:00:00,12.99,13.0,12.99,12.99,39600.0,11.614,11.6229,11.614,11.614,39600.0
2006-01-10 15:05:00,12.99,12.99,12.98,12.99,34400.0,11.614,11.614,11.6051,11.614,34400.0
2006-01-10 15:10:00,12.98,13.01,12.98,12.99,75200.0,11.6051,11.6319,11.6051,11.614,75200.0
2006-01-10 15:15:00,12.99,12.99,12.99,12.99,45600.0,11.614,11.614,11.614,11.614,45600.0
2006-01-10 15:20:00,12.99,13.0,12.98,12.99,48000.0,11.614,11.6229,11.6051,11.614,48000.0
2006-01-10 15:25:00,12.99,12.99,12.96,12.96,82400.0,11.614,11.614,11.5872,11.5872,82400.0
2006-01-10 15:30:00,12.97,12.97,12.93,12.94,110800.0,11.5961,11.5961,11.5604,11.5693,110800.0
2006-01-10 15:35:00,12.94,12.96,12.9,12.91,136800.0,11.5693,11.5872,11.5335,11.5425,136800.0
2006-01-10 15:40:00,12.92,12.93,12.9,12.91,76000.0,11.5514,11.5604,11.5335,11.5425,76000.0
2006-01-10 15:45:00,12.9,12.91,12.88,12.88,151200.0,11.5335,11.5425,11.5157,11.5157,151200.0
2006-01-10 15:50:00,12.89,12.93,12.86,12.93,130400.0,11.5246,11.5604,11.4978,11.5604,130400.0
2006-01-10 15:55:00,12.92,12.93,12.9,12.91,212000.0,11.5514,11.5604,11.5335,11.5425,212000.0
2006-01-11 09:30:00,12.32,12.45,12.32,12.45,811200.0,11.015,11.1312,11.015,11.1312,811200.0
2006-01-11 09:35:00,12.46,12.56,12.38,12.51,297600.0,11.1401,11.2295,11.0686,11.1848,297600.0
2006-01-11 09:40:00,12.53,12.53,12.48,12.5,800000.0,11.2027,11.2027,11.158,11.1759,800000.0
2006-01-11 09:45:00,12.51,12.54,12.5,12.53,322800.0,11.1848,11.2117,11.1759,11.2027,322800.0
2006-01-11 09:50:00,12.53,12.56,12.53,12.56,111200.0,11.2027,11.2295,11.2027,11.2295,111200.0
2006-01-11 09:55:00,12.56,12.64,12.56,12.64,160000.0,11.2295,11.3011,11.2295,11.3011,160000.0
2006-01-11 10:00:00,12.65,12.65,12.56,12.58,207200.0,11.31,11.31,11.2295,11.2474,207200.0
2006-01-11 10:05:00,12.58,12.63,12.54,12.58,133200.0,11.2474,11.2921,11.2117,11.2474,133200.0
2006-01-11 10:10:00,12.58,12.59,12.53,12.53,58000.0,11.2474,11.2564,11.2027,11.2027,58000.0
2006-01-11 10:15:00,12.53,12.6,12.53,12.59,130000.0,11.2027,11.2653,11.2027,11.2564,130000.0
2006-01-11 10:20:00,12.59,12.63,12.59,12.6,121600.0,11.2564,11.2921,11.2564,11.2653,121600.0
2006-01-11 10:25:00,12.59,12.6,12.53,12.53,206800.0,11.2564,11.2653,11.2027,11.2027,206800.0
2006-01-11 10:30:00,12.53,12.53,12.47,12.48,111600.0,11.2027,11.2027,11.1491,11.158,111600.0
2006-01-11 10:35:00,12.48,12.5,12.39,12.47,252800.0,11.158,11.1759,11.0776,11.1491,252800.0
2006-01-11 10:40:00,12.47,12.5,12.42,12.49,212400.0,11.1491,11.1759,11.1044,11.167,212400.0
2006-01-11 10:45:00,12.5,12.51,12.49,12.5,244800.0,11.1759,11.1848,11.167,11.1759,244800.0
2006-01-11 10:50:00,12.5,12.5,12.47,12.5,323600.0,11.1759,11.1759,11.1491,11.1759,323600.0
2006-01-11 10:55:00,12.5,12.5,12.47,12.48,104400.0,11.1759,11.1759,11.1491,11.158,104400.0
2006-01-11 11:00:00,12.48,12.54,12.48,12.54,186000.0,11.158,11.2117,11.158,11.2117,186000.0
2006-01-11 11:05:00,12.54,12.55,12.5,12.51,87600.0,11.2117,11.2206,11.1759,11.1848,87600.0
2006-01-11 11:10:00,12.52,12.56,12.52,12.53,82800.0,11.1938,11.2295,11.1938,11.2027,82800.0
2006-01-11 11:15:00,12.54,12.54,12.46,12.49,135200.0,11.2117,11.2117,11.1401,11.167,135200.0
2006-01-11 11:20:00,12.51,12.52,12.49,12.49,50000.0,11.1848,11.1938,11.167,11.167,50000.0
2006-01-11 11:25:00,12.5,12.51,12.48,12.48,84400.0,11.1759,11.1848,11.158,11.158,84400.0
2006-01-11 11:30:00,12.48,12.5,12.46,12.49,73200.0,11.158,11.1759,11.1401,11.167,73200.0
2006-01-11 11:35:00,12.49,12.5,12.47,12.49,127200.0,11.167,11.1759,11.1491,11.167,127200.0
2006-01-11 11:40:00,12.5,12.51,12.46,12.46,54800.0,11.1759,11.1848,11.1401,11.1401,54800.0
2006-01-11 11:45:00,12.47,12.49,12.47,12.47,98800.0,11.1491,11.167,11.1491,11.1491,98800.0
2006-01-11 11:50:00,12.48,12.49,12.41,12.42,81600.0,11.158,11.167,11.0954,11.1044,81600.0
2006-01-11 11:55:00,12.41,12.44,12.39,12.39,175200.0,11.0954,11.1223,11.0776,11.0776,175200.0
2006-01-11 12:00:00,12.38,12.43,12.38,12.38,98400.0,11.0686,11.1133,11.0686,11.0686,98400.0
2006-01-11 12:05:00,12.4,12.42,12.4,12.42,55200.0,11.0865,11.1044,11.0865,11.1044,55200.0
2006-01-11 12:10:00,12.42,12.44,12.42,12.43,28000.0,11.1044,11.1223,11.1044,11.1133,28000.0
2006-01-11 12:15:00,12.43,12.46,12.43,12.46,64400.0,11.1133,11.1401,11.1133,11.1401,64400.0
2006-01-11 12:20:00,12.46,12.47,12.45,12.46,66800.0,11.1401,11.1491,11.1312,11.1401,66800.0
2006-01-11 12:25:00,12.47,12.5,12.47,12.48,49600.0,11.1491,11.1759,11.1491,11.158,49600.0
2006-01-11 12:30:00,12.47,12.5,12.46,12.49,34400.0,11.1491,11.1759,11.1401,11.167,34400.0
2006-01-11 12:35:00,12.49,12.5,12.48,12.48,49200.0,11.167,11.1759,11.158,11.158,49200.0
2006-01-11 12:40:00,12.48,12.49,12.48,12.49,50000.0,11.158,11.167,11.158,11.167,50000.0
2006-01-11 12:45:00,12.49,12.52,12.49,12.52,75600.0,11.167,11.1938,11.167,11.1938,75600.0
2006-01-11 12:50:00,12.52,12.54,12.51,12.53,56800.0,11.1938,11.2117,11.1848,11.2027,56800.0
2006-01-11 12:55:00,12.53,12.53,12.49,12.51,243200.0,11.2027,11.2027,11.167,11.1848,243200.0
2006-01-11 13:00:00,12.51,12.54,12.51,12.53,70800.0,11.1848,11.2117,11.1848,11.2027,70800.0
2006-01-11 13:05:00,12.53,12.54,12.5,12.52,54800.0,11.2027,11.2117,11.1759,11.1938,54800.0
2006-01-11 13:10:00,12.52,12.54,12.51,12.52,100800.0,11.1938,11.2117,11.1848,11.1938,100800.0
2006-01-11 13:15:00,12.53,12.54,12.52,12.53,111200.0,11.2027,11.2117,11.1938,11.2027,111200.0
2006-01-11 13:20:00,12.54,12.6,12.53,12.59,132400.0,11.2117,11.2653,11.2027,11.2564,132400.0
2006-01-11 13:25:00,12.59,12.64,12.59,12.62,70400.0,11.2564,11.3011,11.2564,11.2832,70400.0
2006-01-11 13:30:00,12.63,12.63,12.62,12.63,58400.0,11.2921,11.2921,11.2832,11.2921,58400.0
2006-01-11 13:35:00,12.63,12.67,12.62,12.67,126800.0,11.2921,11.3279,11.2832,11.3279,126800.0
2006-01-11 13:40:00,12.67,12.68,12.66,12.68,36000.0,11.3279,11.3368,11.319,11.3368,36000.0
2006-01-11 13:45:00,12.68,12.72,12.68,12.72,56800.0,11.3368,11.3726,11.3368,11.3726,56800.0
2006-01-11 13:50:00,12.72,12.72,12.69,12.7,52800.0,11.3726,11.3726,11.3458,11.3547,52800.0
2006-01-11 13:55:00,12.71,12.74,12.7,12.73,140400.0,11.3637,11.3905,11.3547,11.3815,140400.0
2006-01-11 14:00:00,12.74,12.74,12.69,12.69,94800.0,11.3905,11.3905,11.3458,11.3458,94800.0
2006-01-11 14:05:00,12.7,12.74,12.68,12.73,88400.0,11.3547,11.3905,11.3368,11.3815,88400.0
2006-01-11 14:10:00,12.73,12.82,12.73,12.8,212400.0,11.3815,11.462,11.3815,11.4441,212400.0
2006-01-11 14:15:00,12.8,12.8,12.76,12.77,92800.0,11.4441,11.4441,11.4084,11.4173,92800.0
2006-01-11 14:20:00,12.77,12.81,12.74,12.8,68800.0,11.4173,11.4531,11.3905,11.4441,68800.0
2006-01-11 14:25:00,12.81,12.84,12.78,12.78,116400.0,11.4531,11.4799,11.4262,11.4262,116400.0
2006-01-11 14:30:00,12.78,12.79,12.78,12.78,139600.0,11.4262,11.4352,11.4262,11.4262,139600.0
2006-01-11 14:35:00,12.78,12.82,12.78,12.82,68400.0,11.4262,11.462,11.4262,11.462,68400.0
2006-01-11 14:40:00,12.81,12.86,12.81,12.81,102000.0,11.4531,11.4978,11.4531,11.4531,102000.0
2006-01-11 14:45:00,12.81,12.81,12.74,12.75,42400.0,11.4531,11.4531,11.3905,11.3994,42400.0
2006-01-11 14:50:00,12.75,12.77,12.74,12.75,99200.0,11.3994,11.4173,11.3905,11.3994,99200.0
2006-01-11 14:55:00,12.75,12.76,12.71,12.72,71200.0,11.3994,11.4084,11.3637,11.3726,71200.0
2006-01-11 15:00:00,12.72,12.73,12.71,12.73,96000.0,11.3726,11.3815,11.3637,11.3815,96000.0
2006-01-11 15:05:00,12.73,12.73,12.69,12.69,109600.0,11.3815,11.3815,11.3458,11.3458,109600.0
2006-01-11 15:10:00,12.69,12.69,12.64,12.65,109600.0,11.3458,11.3458,11.3011,11.31,109600.0
2006-01-11 15:15:00,12.65,12.65,12.63,12.65,92000.0,11.31,11.31,11.2921,11.31,92000.0
2006-01-11 15:20:00,12.65,12.72,12.65,12.7,69600.0,11.31,11.3726,11.31,11.3547,69600.0
2006-01-11 15:25:00,12.69,12.69,12.61,12.61,133200.0,11.3458,11.3458,11.2743,11.2743,133200.0
2006-01-11 15:30:00,12.6,12.64,12.6,12.64,66000.0,11.2653,11.3011,11.2653,11.3011,66000.0
2006-01-11 15:35:00,12.63,12.64,12.61,12.63,101200.0,11.2921,11.3011,11.2743,11.2921,101200.0
2006-01-11 15:40:00,12.63,12.63,12.62,12.62,84000.0,11.2921,11.2921,11.2832,11.2832,84000.0
2006-01-11 15:45:00,12.62,12.63,12.61,12.62,108800.0,11.2832,11.2921,11.2743,11.2832,108800.0
2006-01-11 15:50:00,12.61,12.62,12.56,12.58,130800.0,11.2743,11.2832,11.2295,11.2474,130800.0
2006-01-11 15:55:00,12.57,12.61,12.57,12.6,128800.0,11.2385,11.2743,11.2385,11.2653,128800.0
2006-01-12 09:30:00,12.54,12.54,12.5,12.54,182000.0,11.2117,11.2117,11.1759,11.2117,182000.0
2006-01-12 09:35:00,12.54,12.55,12.51,12.53,69200.0,11.2117,11.2206,11.1848,11.2027,69200.0
2006-01-12 09:40:00,12.53,12.54,12.49,12.5,101600.0,11.2027,11.2117,11.167,11.1759,101600.0
2006-01-12 09:45:00,12.5,12.51,12.49,12.5,194800.0,11.1759,11.1848,11.167,11.1759,194800.0
2006-01-12 09:50:00,12.49,12.54,12.49,12.52,123600.0,11.167,11.2117,11.167,11.1938,123600.0
2006-01-12 09:55:00,12.53,12.53,12.49,12.5,187600.0,11.2027,11.2027,11.167,11.1759,187600.0
2006-01-12 10:00:00,12.5,12.51,12.46,12.48,61200.0,11.1759,11.1848,11.1401,11.158,61200.0
2006-01-12 10:05:00,12.49,12.49,12.47,12.48,95200.0,11.167,11.167,11.1491,11.158,95200.0
2006-01-12 10:10:00,12.48,12.49,12.47,12.49,64800.0,11.158,11.167,11.1491,11.167,64800.0
2006-01-12 10:15:00,12.49,12.5,12.48,12.49,48400.0,11.167,11.1759,11.158,11.167,48400.0
2006-01-12 10:20:00,12.49,12.49,12.45,12.46,58000.0,11.167,11.167,11.1312,11.1401,58000.0
2006-01-12 10:25:00,12.46,12.46,12.4,12.42,64400.0,11.1401,11.1401,11.0865,11.1044,64400.0
2006-01-12 10:30:00,12.42,12.45,12.41,12.41,116000.0,11.1044,11.1312,11.0954,11.0954,116000.0
2006-01-12 10:35:00,12.42,12.44,12.41,12.41,118400.0,11.1044,11.1223,11.0954,11.0954,118400.0
2006-01-12 10:40:00,12.41,12.42,12.38,12.38,110000.0,11.0954,11.1044,11.0686,11.0686,110000.0
2006-01-12 10:45:00,12.38,12.4,12.36,12.38,116400.0,11.0686,11.0865,11.0507,11.0686,116400.0
2006-01-12 10:50:00,12.38,12.44,12.38,12.44,104000.0,11.0686,11.1223,11.0686,11.1223,104000.0
2006-01-12 10:55:00,12.44,12.45,12.4,12.42,62000.0,11.1223,11.1312,11.0865,11.1044,62000.0
2006-01-12 11:00:00,12.43,12.45,12.41,12.44,56000.0,11.1133,11.1312,11.0954,11.1223,56000.0
2006-01-12 11:05:00,12.44,12.44,12.41,12.41,54000.0,11.1223,11.1223,11.0954,11.0954,54000.0
2006-01-12 11:10:00,12.42,12.42,12.4,12.4,115600.0,11.1044,11.1044,11.0865,11.0865,115600.0
2006-01-12 11:15:00,12.42,12.43,12.4,12.43,60000.0,11.1044,11.1133,11.0865,11.1133,60000.0
2006-01-12 11:20:00,12.43,12.44,12.4,12.4,94800.0,11.1133,11.1223,11.0865,11.0865,94800.0
2006-01-12 11:25:00,12.4,12.45,12.4,12.44,107200.0,11.0865,11.1312,11.0865,11.1223,107200.0
2006-01-12 11:30:00,12.44,12.44,12.41,12.44,108400.0,11.1223,11.1223,11.0954,11.1223,108400.0
2006-01-12 11:35:00,12.44,12.46,12.44,12.46,63200.0,11.1223,11.1401,11.1223,11.1401,63200.0
2006-01-12 11:40:00,12.46,12.48,12.46,12.46,84000.0,11.1401,11.158,11.1401,11.1401,84000.0
2006-01-12 11:45:00,12.47,12.47,12.4,12.46,98400.0,11.1491,11.1491,11.0865,11.1401,98400.0
2006-01-12 11:50:00,12.45,12.49,12.45,12.47,31600.0,11.1312,11.167,11.1312,11.1491,31600.0
2006-01-12 11:55:00,12.47,12.49,12.46,12.47,29200.0,11.1491,11.167,11.1401,11.1491,29200.0
2006-01-12 12:00:00,12.46,12.48,12.46,12.48,17200.0,11.1401,11.158,11.1401,11.158,17200.0
2006-01-12 12:05:00,12.47,12.47,12.45,12.45,9600.0,11.1491,11.1491,11.1312,11.1312,9600.0
2006-01-12 12:10:00,12.45,12.46,12.45,12.46,32800.0,11.1312,11.1401,11.1312,11.1401,32800.0
2006-01-12 12:15:00,12.46,12.47,12.46,12.47,30000.0,11.1401,11.1491,11.1401,11.1491,30000.0
2006-01-12 12:20:00,12.46,12.47,12.46,12.47,49200.0,11.1401,11.1491,11.1401,11.1491,49200.0
2006-01-12 12:25:00,12.47,12.48,12.46,12.48,214400.0,11.1491,11.158,11.1401,11.158,214400.0
2006-01-12 12:30:00,12.48,12.49,12.48,12.48,28800.0,11.158,11.167,11.158,11.158,28800.0
2006-01-12 12:35:00,12.48,12.48,12.46,12.46,92800.0,11.158,11.158,11.1401,11.1401,92800.0
2006-01-12 12:40:00,12.46,12.47,12.46,12.46,10000.0,11.1401,11.1491,11.1401,11.1401,10000.0
2006-01-12 12:45:00,12.47,12.47,12.47,12.47,38800.0,11.1491,11.1491,11.1491,11.1491,38800.0
2006-01-12 12:50:00,12.47,12.47,12.46,12.46,47200.0,11.1491,11.1491,11.1401,11.1401,47200.0
2006-01-12 12:55:00,12.47,12.47,12.45,12.46,24000.0,11.1491,11.1491,11.1312,11.1401,24000.0
2006-01-12 13:00:00,12.46,12.46,12.45,12.46,13200.0,11.1401,11.1401,11.1312,11.1401,13200.0
2006-01-12 13:05:00,12.46,12.47,12.46,12.47,16000.0,11.1401,11.1491,11.1401,11.1491,16000.0
2006-01-12 13:10:00,12.47,12.47,12.46,12.47,41200.0,11.1491,11.1491,11.1401,11.1491,41200.0
2006-01-12 13:15:00,12.47,12.47,12.46,12.47,35200.0,11.1491,11.1491,11.1401,11.1491,35200.0
2006-01-12 13:20:00,12.47,12.47,12.47,12.47,12000.0,11.1491,11.1491,11.1491,11.1491,12000.0
2006-01-12 13:25:00,12.46,12.46,12.46,12.46,16000.0,11.1401,11.1401,11.1401,11.1401,16000.0
2006-01-12 13:30:00,12.46,12.47,12.46,12.46,73200.0,11.1401,11.1491,11.1401,11.1401,73200.0
2006-01-12 13:35:00,12.46,12.47,12.45,12.45,27200.0,11.1401,11.1491,11.1312,11.1312,27200.0
2006-01-12 13:40:00,12.46,12.46,12.45,12.46,48800.0,11.1401,11.1401,11.1312,11.1401,48800.0
2006-01-12 13:45:00,12.46,12.46,12.44,12.44,32400.0,11.1401,11.1401,11.1223,11.1223,32400.0
2006-01-12 13:50:00,12.44,12.44,12.43,12.43,65200.0,11.1223,11.1223,11.1133,11.1133,65200.0
2006-01-12 13:55:00,12.43,12.45,12.43,12.45,113600.0,11.1133,11.1312,11.1133,11.1312,113600.0
2006-01-12 14:00:00,12.45,12.45,12.4,12.41,58000.0,11.1312,11.1312,11.0865,11.0954,58000.0
2006-01-12 14:05:00,12.42,12.42,12.41,12.42,166800.0,11.1044,11.1044,11.0954,11.1044,166800.0
2006-01-12 14:10:00,12.42,12.45,12.42,12.43,47600.0,11.1044,11.1312,11.1044,11.1133,47600.0
2006-01-12 14:15:00,12.43,12.45,12.43,12.44,36400.0,11.1133,11.1312,11.1133,11.1223,36400.0
2006-01-12 14:20:00,12.44,12.45,12.44,12.45,44400.0,11.1223,11.1312,11.1223,11.1312,44400.0
2006-01-12 14:25:00,12.45,12.45,12.45,12.45,75600.0,11.1312,11.1312,11.1312,11.1312,75600.0
2006-01-12 14:30:00,12.45,12.45,12.42,12.43,126000.0,11.1312,11.1312,11.1044,11.1133,126000.0
2006-01-12 14:35:00,12.43,12.45,12.42,12.45,98800.0,11.1133,11.1312,11.1044,11.1312,98800.0
2006-01-12 14:40:00,12.45,12.47,12.44,12.44,113600.0,11.1312,11.1491,11.1223,11.1223,113600.0
2006-01-12 14:45:00,12.44,12.46,12.44,12.46,50000.0,11.1223,11.1401,11.1223,11.1401,50000.0
2006-01-12 14:50:00,12.46,12.47,12.45,12.45,45200.0,11.1401,11.1491,11.1312,11.1312,45200.0
2006-01-12 14:55:00,12.45,12.46,12.44,12.45,68800.0,11.1312,11.1401,11.1223,11.1312,68800.0
2006-01-12 15:00:00,12.45,12.47,12.45,12.47,54000.0,11.1312,11.1491,11.1312,11.1491,54000.0
2006-01-12 15:05:00,12.47,12.47,12.46,12.46,40000.0,11.1491,11.1491,11.1401,11.1401,40000.0
2006-01-12 15:10:00,12.47,12.47,12.46,12.46,67200.0,11.1491,11.1491,11.1401,11.1401,67200.0
2006-01-12 15:15:00,12.46,12.46,12.46,12.46,40000.0,11.1401,11.1401,11.1401,11.1401,40000.0
2006-01-12 15:20:00,12.46,12.46,12.44,12.45,44800.0,11.1401,11.1401,11.1223,11.1312,44800.0
2006-01-12 15:25:00,12.45,12.45,12.44,12.45,46800.0,11.1312,11.1312,11.1223,11.1312,46800.0
2006-01-12 15:30:00,12.45,12.46,12.45,12.45,87200.0,11.1312,11.1401,11.1312,11.1312,87200.0
2006-01-12 15:35:00,12.45,12.46,12.45,12.45,79200.0,11.1312,11.1401,11.1312,11.1312,79200.0
2006-01-12 15:40:00,12.46,12.46,12.43,12.43,100400.0,11.1401,11.1401,11.1133,11.1133,100400.0
2006-01-12 15:45:00,12.43,12.45,12.42,12.45,62800.0,11.1133,11.1312,11.1044,11.1312,62800.0
2006-01-12 15:50:00,12.45,12.46,12.39,12.42,131200.0,11.1312,11.1401,11.0776,11.1044,131200.0
2006-01-12 15:55:00,12.43,12.44,12.38,12.43,243600.0,11.1133,11.1223,11.0686,11.1133,243600.0
2006-01-13 09:30:00,12.46,12.46,12.37,12.44,58800.0,11.1401,11.1401,11.0597,11.1223,58800.0
2006-01-13 09:35:00,12.43,12.44,12.4,12.42,39600.0,11.1133,11.1223,11.0865,11.1044,39600.0
2006-01-13 09:40:00,12.4,12.45,12.4,12.43,28800.0,11.0865,11.1312,11.0865,11.1133,28800.0
2006-01-13 09:45:00,12.43,12.5,12.43,12.47,48400.0,11.1133,11.1759,11.1133,11.1491,48400.0
2006-01-13 09:50:00,12.48,12.49,12.45,12.46,36400.0,11.158,11.167,11.1312,11.1401,36400.0
2006-01-13 09:55:00,12.47,12.47,12.46,12.46,8800.0,11.1491,11.1491,11.1401,11.1401,8800.0
2006-01-13 10:00:00,12.46,12.48,12.45,12.48,13600.0,11.1401,11.158,11.1312,11.158,13600.0
2006-01-13 10:05:00,12.47,12.49,12.44,12.49,39200.0,11.1491,11.167,11.1223,11.167,39200.0
2006-01-13 10:10:00,12.48,12.48,12.4,12.4,61600.0,11.158,11.158,11.0865,11.0865,61600.0
2006-01-13 10:15:00,12.4,12.4,12.38,12.38,8000.0,11.0865,11.0865,11.0686,11.0686,8000.0
2006-01-13 10:20:00,12.38,12.42,12.38,12.4,51600.0,11.0686,11.1044,11.0686,11.0865,51600.0
2006-01-13 10:25:00,12.4,12.42,12.38,12.38,41600.0,11.0865,11.1044,11.0686,11.0686,41600.0
2006-01-13 10:30:00,12.39,12.42,12.38,12.42,40000.0,11.0776,11.1044,11.0686,11.1044,40000.0
2006-01-13 10:35:00,12.42,12.42,12.39,12.4,60000.0,11.1044,11.1044,11.0776,11.0865,60000.0
2006-01-13 10:40:00,12.41,12.45,12.41,12.41,48000.0,11.0954,11.1312,11.0954,11.0954,48000.0
2006-01-13 10:45:00,12.42,12.42,12.38,12.38,55600.0,11.1044,11.1044,11.0686,11.0686,55600.0
2006-01-13 10:50:00,12.38,12.4,12.37,12.4,76000.0,11.0686,11.0865,11.0597,11.0865,76000.0
2006-01-13 10:55:00,12.39,12.42,12.38,12.41,52400.0,11.0776,11.1044,11.0686,11.0954,52400.0
2006-01-13 11:00:00,12.4,12.41,12.38,12.38,21200.0,11.0865,11.0954,11.0686,11.0686,21200.0
2006-01-13 11:05:00,12.38,12.38,12.36,12.36,160800.0,11.0686,11.0686,11.0507,11.0507,160800.0
2006-01-13 11:10:00,12.36,12.37,12.34,12.35,35200.0,11.0507,11.0597,11.0329,11.0418,35200.0
2006-01-13 11:15:00,12.35,12.37,12.35,12.37,40400.0,11.0418,11.0597,11.0418,11.0597,40400.0
2006-01-13 11:20:00,12.37,12.38,12.36,12.37,12800.0,11.0597,11.0686,11.0507,11.0597,12800.0
2006-01-13 11:25:00,12.37,12.37,12.34,12.34,46000.0,11.0597,11.0597,11.0329,11.0329,46000.0
2006-01-13 11:30:00,12.35,12.36,12.35,12.36,20000.0,11.0418,11.0507,11.0418,11.0507,20000.0
2006-01-13 11:35:00,12.36,12.38,12.36,12.37,70400.0,11.0507,11.0686,11.0507,11.0597,70400.0
2006-01-13 11:40:00,12.38,12.4,12.37,12.39,34800.0,11.0686,11.0865,11.0597,11.0776,34800.0
2006-01-13 11:45:00,12.39,12.41,12.35,12.38,220800.0,11.0776,11.0954,11.0418,11.0686,220800.0
2006-01-13 11:50:00,12.38,12.38,12.37,12.38,25600.0,11.0686,11.0686,11.0597,11.0686,25600.0
2006-01-13 11:55:00,12.38,12.42,12.37,12.38,68800.0,11.0686,11.1044,11.0597,11.0686,68800.0
2006-01-13 12:00:00,12.38,12.4,12.38,12.4,35600.0,11.0686,11.0865,11.0686,11.0865,35600.0
2006-01-13 12:05:00,12.4,12.45,12.39,12.43,40800.0,11.0865,11.1312,11.0776,11.1133,40800.0
2006-01-13 12:10:00,12.43,12.45,12.43,12.45,14800.0,11.1133,11.1312,11.1133,11.1312,14800.0
2006-01-13 12:15:00,12.45,12.45,12.43,12.45,10800.0,11.1312,11.1312,11.1133,11.1312,10800.0
2006-01-13 12:20:00,12.45,12.45,12.43,12.43,51600.0,11.1312,11.1312,11.1133,11.1133,51600.0
2006-01-13 12:25:00,12.43,12.43,12.41,12.41,33600.0,11.1133,11.1133,11.0954,11.0954,33600.0
2006-01-13 12:30:00,12.41,12.42,12.39,12.4,14800.0,11.0954,11.1044,11.0776,11.0865,14800.0
2006-01-13 12:35:00,12.39,12.39,12.39,12.39,11200.0,11.0776,11.0776,11.0776,11.0776,11200.0
2006-01-13 12:40:00,12.39,12.4,12.38,12.38,22000.0,11.0776,11.0865,11.0686,11.0686,22000.0
2006-01-13 12:45:00,12.37,12.4,12.36,12.36,60400.0,11.0597,11.0865,11.0507,11.0507,60400.0
2006-01-13 12:50:00,12.38,12.4,12.36,12.4,27600.0,11.0686,11.0865,11.0507,11.0865,27600.0
2006-01-13 12:55:00,12.4,12.4,12.4,12.4,26800.0,11.0865,11.0865,11.0865,11.0865,26800.0
2006-01-13 13:00:00,12.4,12.41,12.38,12.4,35200.0,11.0865,11.0954,11.0686,11.0865,35200.0
2006-01-13 13:05:00,12.4,12.42,12.4,12.41,72800.0,11.0865,11.1044,11.0865,11.0954,72800.0
2006-01-13 13:10:00,12.41,12.42,12.41,12.42,28400.0,11.0954,11.1044,11.0954,11.1044,28400.0
2006-01-13 13:15:00,12.41,12.41,12.39,12.41,45600.0,11.0954,11.0954,11.0776,11.0954,45600.0
2006-01-13 13:20:00,12.41,12.41,12.4,12.4,16400.0,11.0954,11.0954,11.0865,11.0865,16400.0
2006-01-13 13:25:00,12.4,12.43,12.4,12.43,20000.0,11.0865,11.1133,11.0865,11.1133,20000.0
2006-01-13 13:30:00,12.43,12.43,12.4,12.4,40000.0,11.1133,11.1133,11.0865,11.0865,40000.0
2006-01-13 13:35:00,12.39,12.4,12.38,12.38,16000.0,11.0776,11.0865,11.0686,11.0686,16000.0
2006-01-13 13:40:00,12.38,12.38,12.37,12.37,12800.0,11.0686,11.0686,11.0597,11.0597,12800.0
2006-01-13 13:45:00,12.38,12.4,12.36,12.36,47200.0,11.0686,11.0865,11.0507,11.0507,47200.0
2006-01-13 13:50:00,12.37,12.38,12.36,12.36,13600.0,11.0597,11.0686,11.0507,11.0507,13600.0
2006-01-13 13:55:00,12.36,12.4,12.36,12.4,17200.0,11.0507,11.0865,11.0507,11.0865,17200.0
2006-01-13 14:00:00,12.39,12.4,12.37,12.4,49600.0,11.0776,11.0865,11.0597,11.0865,49600.0
2006-01-13 14:05:00,12.4,12.4,12.37,12.37,36400.0,11.0865,11.0865,11.0597,11.0597,36400.0
2006-01-13 14:10:00,12.37,12.37,12.35,12.35,37200.0,11.0597,11.0597,11.0418,11.0418,37200.0
2006-01-13 14:15:00,12.35,12.36,12.35,12.36,6800.0,11.0418,11.0507,11.0418,11.0507,6800.0
2006-01-13 14:20:00,12.36,12.37,12.35,12.36,73200.0,11.0507,11.0597,11.0418,11.0507,73200.0
2006-01-13 14:25:00,12.36,12.36,12.34,12.35,10000.0,11.0507,11.0507,11.0329,11.0418,10000.0
2006-01-13 14:30:00,12.35,12.35,12.34,12.34,20000.0,11.0418,11.0418,11.0329,11.0329,20000.0
2006-01-13 14:35:00,12.34,12.34,12.3,12.3,116400.0,11.0329,11.0329,10.9971,10.9971,116400.0
2006-01-13 14:40:00,12.3,12.35,12.3,12.34,37200.0,10.9971,11.0418,10.9971,11.0329,37200.0
2006-01-13 14:45:00,12.34,12.35,12.33,12.34,72400.0,11.0329,11.0418,11.0239,11.0329,72400.0
2006-01-13 14:50:00,12.34,12.38,12.32,12.38,66800.0,11.0329,11.0686,11.015,11.0686,66800.0
2006-01-13 14:55:00,12.37,12.38,12.36,12.36,107200.0,11.0597,11.0686,11.0507,11.0507,107200.0
2006-01-13 15:00:00,12.37,12.37,12.34,12.34,30000.0,11.0597,11.0597,11.0329,11.0329,30000.0
2006-01-13 15:05:00,12.34,12.35,12.33,12.34,18400.0,11.0329,11.0418,11.0239,11.0329,18400.0
2006-01-13 15:10:00,12.34,12.34,12.32,12.33,12000.0,11.0329,11.0329,11.015,11.0239,12000.0
2006-01-13 15:15:00,12.32,12.34,12.31,12.34,88400.0,11.015,11.0329,11.006,11.0329,88400.0
2006-01-13 15:20:00,12.34,12.34,12.31,12.33,26000.0,11.0329,11.0329,11.006,11.0239,26000.0
2006-01-13 15:25:00,12.33,12.36,12.32,12.34,24800.0,11.0239,11.0507,11.015,11.0329,24800.0
2006-01-13 15:30:00,12.33,12.34,12.31,12.34,17600.0,11.0239,11.0329,11.006,11.0329,17600.0
2006-01-13 15:35:00,12.34,12.36,12.33,12.35,33600.0,11.0329,11.0507,11.0239,11.0418,33600.0
2006-01-13 15:40:00,12.35,12.35,12.33,12.34,68000.0,11.0418,11.0418,11.0239,11.0329,68000.0
2006-01-13 15:45:00,12.34,12.35,12.33,12.33,32400.0,11.0329,11.0418,11.0239,11.0239,32400.0
2006-01-13 15:50:00,12.33,12.35,12.32,12.34,62800.0,11.0239,11.0418,11.015,11.0329,62800.0
2006-01-13 15:55:00,12.35,12.35,12.33,12.34,139200.0,11.0418,11.0418,11.0239,11.0329,139200.0
2006-01-17 09:30:00,12.35,12.35,12.17,12.18,220400.0,11.0418,11.0418,10.8809,10.8898,220400.0
2006-01-17 09:35:00,12.19,12.3,12.19,12.27,38000.0,10.8987,10.9971,10.8987,10.9703,38000.0
2006-01-17 09:40:00,12.28,12.35,12.28,12.32,66800.0,10.9792,11.0418,10.9792,11.015,66800.0
2006-01-17 09:45:00,12.32,12.37,12.31,12.36,65200.0,11.015,11.0597,11.006,11.0507,65200.0
2006-01-17 09:50:00,12.36,12.38,12.36,12.38,25200.0,11.0507,11.0686,11.0507,11.0686,25200.0
2006-01-17 09:55:00,12.38,12.38,12.31,12.32,152800.0,11.0686,11.0686,11.006,11.015,152800.0
2006-01-17 10:00:00,12.33,12.35,12.31,12.32,489600.0,11.0239,11.0418,11.006,11.015,489600.0
2006-01-17 10:05:00,12.33,12.36,12.33,12.34,83200.0,11.0239,11.0507,11.0239,11.0329,83200.0
2006-01-17 10:10:00,12.34,12.35,12.33,12.33,34000.0,11.0329,11.0418,11.0239,11.0239,34000.0
2006-01-17 10:15:00,12.33,12.34,12.31,12.32,113200.0,11.0239,11.0329,11.006,11.015,113200.0
2006-01-17 10:20:00,12.33,12.35,12.32,12.33,90800.0,11.0239,11.0418,11.015,11.0239,90800.0
2006-01-17 10:25:00,12.34,12.37,12.33,12.37,298400.0,11.0329,11.0597,11.0239,11.0597,298400.0
2006-01-17 10:30:00,12.38,12.44,12.34,12.34,194000.0,11.0686,11.1223,11.0329,11.0329,194000.0
2006-01-17 10:35:00,12.33,12.38,12.33,12.35,99600.0,11.0239,11.0686,11.0239,11.0418,99600.0
2006-01-17 10:40:00,12.35,12.35,12.32,12.33,31600.0,11.0418,11.0418,11.015,11.0239,31600.0
2006-01-17 10:45:00,12.33,12.34,12.31,12.33,43200.0,11.0239,11.0329,11.006,11.0239,43200.0
2006-01-17 10:50:00,12.34,12.36,12.34,12.36,22000.0,11.0329,11.0507,11.0329,11.0507,22000.0
2006-01-17 10:55:00,12.36,12.37,12.34,12.35,28800.0,11.0507,11.0597,11.0329,11.0418,28800.0
2006-01-17 11:00:00,12.35,12.37,12.34,12.36,34400.0,11.0418,11.0597,11.0329,11.0507,34400.0
2006-01-17 11:05:00,12.36,12.38,12.35,12.38,80800.0,11.0507,11.0686,11.0418,11.0686,80800.0
2006-01-17 11:10:00,12.38,12.38,12.36,12.37,41600.0,11.0686,11.0686,11.0507,11.0597,41600.0
2006-01-17 11:15:00,12.36,12.38,12.34,12.38,36400.0,11.0507,11.0686,11.0329,11.0686,36400.0
2006-01-17 11:20:00,12.37,12.38,12.35,12.35,20800.0,11.0597,11.0686,11.0418,11.0418,20800.0
2006-01-17 11:25:00,12.36,12.37,12.35,12.36,161600.0,11.0507,11.0597,11.0418,11.0507,161600.0
2006-01-17 11:30:00,12.37,12.37,12.36,12.36,10000.0,11.0597,11.0597,11.0507,11.0507,10000.0
2006-01-17 11:35:00,12.37,12.37,12.35,12.36,42800.0,11.0597,11.0597,11.0418,11.0507,42800.0
2006-01-17 11:40:00,12.37,12.37,12.35,12.37,25200.0,11.0597,11.0597,11.0418,11.0597,25200.0
2006-01-17 11:45:00,12.37,12.38,12.36,12.36,26400.0,11.0597,11.0686,11.0507,11.0507,26400.0
2006-01-17 11:50:00,12.36,12.36,12.35,12.36,30400.0,11.0507,11.0507,11.0418,11.0507,30400.0
2006-01-17 11:55:00,12.36,12.38,12.36,12.38,34400.0,11.0507,11.0686,11.0507,11.0686,34400.0
2006-01-17 12:00:00,12.37,12.38,12.36,12.36,12800.0,11.0597,11.0686,11.0507,11.0507,12800.0
2006-01-17 12:05:00,12.35,12.36,12.34,12.36,26000.0,11.0418,11.0507,11.0329,11.0507,26000.0
2006-01-17 12:10:00,12.35,12.36,12.33,12.33,20000.0,11.0418,11.0507,11.0239,11.0239,20000.0
2006-01-17 12:15:00,12.34,12.34,12.33,12.34,28400.0,11.0329,11.0329,11.0239,11.0329,28400.0
2006-01-17 12:20:00,12.33,12.33,12.3,12.31,83200.0,11.0239,11.0239,10.9971,11.006,83200.0
2006-01-17 12:25:00,12.32,12.33,12.31,12.32,55200.0,11.015,11.0239,11.006,11.015,55200.0
2006-01-17 12:30:00,12.33,12.33,12.32,12.32,15600.0,11.0239,11.0239,11.015,11.015,15600.0
2006-01-17 12:35:00,12.32,12.32,12.3,12.3,14800.0,11.015,11.015,10.9971,10.9971,14800.0
2006-01-17 12:40:00,12.31,12.31,12.3,12.31,41600.0,11.006,11.006,10.9971,11.006,41600.0
2006-01-17 12:45:00,12.31,12.31,12.3,12.3,29600.0,11.006,11.006,10.9971,10.9971,29600.0
2006-01-17 12:50:00,12.31,12.31,12.3,12.31,68000.0,11.006,11.006,10.9971,11.006,68000.0
2006-01-17 12:55:00,12.3,12.31,12.3,12.31,18400.0,10.9971,11.006,10.9971,11.006,18400.0
2006-01-17 13:00:00,12.31,12.31,12.28,12.28,48000.0,11.006,11.006,10.9792,10.9792,48000.0
2006-01-17 13:05:00,12.28,12.31,12.28,12.3,29200.0,10.9792,11.006,10.9792,10.9971,29200.0
2006-01-17 13:10:00,12.29,12.3,12.27,12.29,32800.0,10.9881,10.9971,10.9703,10.9881,32800.0
2006-01-17 13:15:00,12.29,12.31,12.29,12.3,27200.0,10.9881,11.006,10.9881,10.9971,27200.0
2006-01-17 13:20:00,12.3,12.31,12.3,12.31,14400.0,10.9971,11.006,10.9971,11.006,14400.0
2006-01-17 13:25:00,12.31,12.31,12.3,12.3,22800.0,11.006,11.006,10.9971,10.9971,22800.0
2006-01-17 13:30:00,12.3,12.3,12.29,12.29,39600.0,10.9971,10.9971,10.9881,10.9881,39600.0
2006-01-17 13:35:00,12.29,12.29,12.28,12.29,15200.0,10.9881,10.9881,10.9792,10.9881,15200.0
2006-01-17 13:40:00,12.29,12.31,12.29,12.3,42800.0,10.9881,11.006,10.9881,10.9971,42800.0
2006-01-17 13:45:00,12.3,12.3,12.28,12.29,56000.0,10.9971,10.9971,10.9792,10.9881,56000.0
2006-01-17 13:50:00,12.28,12.28,12.24,12.25,79600.0,10.9792,10.9792,10.9434,10.9524,79600.0
2006-01-17 13:55:00,12.25,12.25,12.23,12.24,142800.0,10.9524,10.9524,10.9345,10.9434,142800.0
2006-01-17 14:00:00,12.24,12.3,12.24,12.27,120000.0,10.9434,10.9971,10.9434,10.9703,120000.0
2006-01-17 14:05:00,12.27,12.29,12.26,12.27,100000.0,10.9703,10.9881,10.9613,10.9703,100000.0
2006-01-17 14:10:00,12.27,12.3,12.27,12.27,25200.0,10.9703,10.9971,10.9703,10.9703,25200.0
2006-01-17 14:15:00,12.27,12.28,12.26,12.26,50000.0,10.9703,10.9792,10.9613,10.9613,50000.0
2006-01-17 14:20:00,12.26,12.27,12.26,12.27,62800.0,10.9613,10.9703,10.9613,10.9703,62800.0
2006-01-17 14:25:00,12.27,12.28,12.24,12.24,29600.0,10.9703,10.9792,10.9434,10.9434,29600.0
2006-01-17 14:30:00,12.24,12.29,12.24,12.26,66400.0,10.9434,10.9881,10.9434,10.9613,66400.0
2006-01-17 14:35:00,12.27,12.27,12.24,12.25,39600.0,10.9703,10.9703,10.9434,10.9524,39600.0
2006-01-17 14:40:00,12.26,12.27,12.22,12.22,35600.0,10.9613,10.9703,10.9256,10.9256,35600.0
2006-01-17 14:45:00,12.22,12.24,12.22,12.24,117600.0,10.9256,10.9434,10.9256,10.9434,117600.0
2006-01-17 14:50:00,12.24,12.27,12.22,12.27,39600.0,10.9434,10.9703,10.9256,10.9703,39600.0
2006-01-17 14:55:00,12.27,12.29,12.26,12.28,36000.0,10.9703,10.9881,10.9613,10.9792,36000.0
2006-01-17 15:00:00,12.29,12.29,12.26,12.27,48000.0,10.9881,10.9881,10.9613,10.9703,48000.0
2006-01-17 15:05:00,12.27,12.31,12.27,12.31,52400.0,10.9703,11.006,10.9703,11.006,52400.0
2006-01-17 15:10:00,12.31,12.31,12.28,12.29,61600.0,11.006,11.006,10.9792,10.9881,61600.0
2006-01-17 15:15:00,12.29,12.31,12.27,12.3,59600.0,10.9881,11.006,10.9703,10.9971,59600.0
2006-01-17 15:20:00,12.29,12.32,12.29,12.31,87600.0,10.9881,11.015,10.9881,11.006,87600.0
2006-01-17 15:25:00,12.31,12.33,12.3,12.3,86000.0,11.006,11.0239,10.9971,10.9971,86000.0
2006-01-17 15:30:00,12.31,12.32,12.3,12.3,91600.0,11.006,11.015,10.9971,10.9971,91600.0
2006-01-17 15:35:00,12.3,12.3,12.28,12.3,60800.0,10.9971,10.9971,10.9792,10.9971,60800.0
2006-01-17 15:40:00,12.29,12.31,12.29,12.3,67200.0,10.9881,11.006,10.9881,10.9971,67200.0
2006-01-17 15:45:00,12.3,12.32,12.29,12.3,97600.0,10.9971,11.015,10.9881,10.9971,97600.0
2006-01-17 15:50:00,12.3,12.3,12.29,12.3,81600.0,10.9971,10.9971,10.9881,10.9971,81600.0
2006-01-17 15:55:00,12.3,12.3,12.28,12.3,142800.0,10.9971,10.9971,10.9792,10.9971,142800.0
2006-01-18 09:30:00,12.17,12.24,12.17,12.19,373200.0,10.8809,10.9434,10.8809,10.8987,373200.0
2006-01-18 09:35:00,12.18,12.2,12.16,12.16,53200.0,10.8898,10.9077,10.8719,10.8719,53200.0
2006-01-18 09:40:00,12.16,12.18,12.13,12.18,123600.0,10.8719,10.8898,10.8451,10.8898,123600.0
2006-01-18 09:45:00,12.18,12.21,12.18,12.18,65200.0,10.8898,10.9166,10.8898,10.8898,65200.0
2006-01-18 09:50:00,12.18,12.2,12.18,12.2,92400.0,10.8898,10.9077,10.8898,10.9077,92400.0
2006-01-18 09:55:00,12.2,12.24,12.2,12.22,25200.0,10.9077,10.9434,10.9077,10.9256,25200.0
2006-01-18 10:00:00,12.24,12.25,12.22,12.25,80400.0,10.9434,10.9524,10.9256,10.9524,80400.0
2006-01-18 10:05:00,12.25,12.37,12.25,12.36,86000.0,10.9524,11.0597,10.9524,11.0507,86000.0
2006-01-18 10:10:00,12.37,12.41,12.34,12.4,83200.0,11.0597,11.0954,11.0329,11.0865,83200.0
2006-01-18 10:15:00,12.4,12.43,12.34,12.43,48000.0,11.0865,11.1133,11.0329,11.1133,48000.0
2006-01-18 10:20:00,12.43,12.49,12.43,12.48,76000.0,11.1133,11.167,11.1133,11.158,76000.0
2006-01-18 10:25:00,12.48,12.49,12.47,12.49,135200.0,11.158,11.167,11.1491,11.167,135200.0
2006-01-18 10:30:00,12.49,12.49,12.45,12.46,73200.0,11.167,11.167,11.1312,11.1401,73200.0
2006-01-18 10:35:00,12.45,12.5,12.45,12.47,95200.0,11.1312,11.1759,11.1312,11.1491,95200.0
2006-01-18 10:40:00,12.47,12.5,12.47,12.48,83200.0,11.1491,11.1759,11.1491,11.158,83200.0
2006-01-18 10:45:00,12.49,12.49,12.47,12.47,40400.0,11.167,11.167,11.1491,11.1491,40400.0
2006-01-18 10:50:00,12.48,12.5,12.48,12.49,73600.0,11.158,11.1759,11.158,11.167,73600.0
2006-01-18 10:55:00,12.49,12.54,12.48,12.54,112400.0,11.167,11.2117,11.158,11.2117,112400.0
2006-01-18 11:00:00,12.54,12.55,12.5,12.51,53600.0,11.2117,11.2206,11.1759,11.1848,53600.0
2006-01-18 11:05:00,12.51,12.54,12.51,12.53,43200.0,11.1848,11.2117,11.1848,11.2027,43200.0
2006-01-18 11:10:00,12.53,12.53,12.47,12.53,87200.0,11.2027,11.2027,11.1491,11.2027,87200.0
2006-01-18 11:15:00,12.52,12.53,12.51,12.53,28800.0,11.1938,11.2027,11.1848,11.2027,28800.0
2006-01-18 11:20:00,12.53,12.53,12.52,12.52,55200.0,11.2027,11.2027,11.1938,11.1938,55200.0
2006-01-18 11:25:00,12.51,12.54,12.51,12.53,72400.0,11.1848,11.2117,11.1848,11.2027,72400.0
2006-01-18 11:30:00,12.53,12.53,12.47,12.48,76400.0,11.2027,11.2027,11.1491,11.158,76400.0
2006-01-18 11:35:00,12.49,12.51,12.49,12.5,31600.0,11.167,11.1848,11.167,11.1759,31600.0
2006-01-18 11:40:00,12.5,12.51,12.5,12.51,26800.0,11.1759,11.1848,11.1759,11.1848,26800.0
2006-01-18 11:45:00,12.52,12.53,12.52,12.53,62800.0,11.1938,11.2027,11.1938,11.2027,62800.0
2006-01-18 11:50:00,12.53,12.56,12.53,12.56,63600.0,11.2027,11.2295,11.2027,11.2295,63600.0
2006-01-18 11:55:00,12.56,12.56,12.53,12.55,53600.0,11.2295,11.2295,11.2027,11.2206,53600.0
2006-01-18 12:00:00,12.55,12.56,12.54,12.54,34400.0,11.2206,11.2295,11.2117,11.2117,34400.0
2006-01-18 12:05:00,12.54,12.56,12.54,12.55,50000.0,11.2117,11.2295,11.2117,11.2206,50000.0
2006-01-18 12:10:00,12.55,12.56,12.55,12.55,56400.0,11.2206,11.2295,11.2206,11.2206,56400.0
2006-01-18 12:15:00,12.55,12.55,12.51,12.52,75200.0,11.2206,11.2206,11.1848,11.1938,75200.0
2006-01-18 12:20:00,12.52,12.54,12.52,12.54,24800.0,11.1938,11.2117,11.1938,11.2117,24800.0
2006-01-18 12:25:00,12.53,12.54,12.52,12.54,44000.0,11.2027,11.2117,11.1938,11.2117,44000.0
2006-01-18 12:30:00,12.54,12.55,12.52,12.53,260800.0,11.2117,11.2206,11.1938,11.2027,260800.0
2006-01-18 12:35:00,12.53,12.55,12.52,12.55,54800.0,11.2027,11.2206,11.1938,11.2206,54800.0
2006-01-18 12:40:00,12.55,12.6,12.55,12.59,60000.0,11.2206,11.2653,11.2206,11.2564,60000.0
2006-01-18 12:45:00,12.59,12.6,12.57,12.58,54000.0,11.2564,11.2653,11.2385,11.2474,54000.0
2006-01-18 12:50:00,12.58,12.61,12.58,12.6,56000.0,11.2474,11.2743,11.2474,11.2653,56000.0
2006-01-18 12:55:00,12.61,12.65,12.61,12.63,54000.0,11.2743,11.31,11.2743,11.2921,54000.0
2006-01-18 13:00:00,12.63,12.66,12.6,12.66,80000.0,11.2921,11.319,11.2653,11.319,80000.0
2006-01-18 13:05:00,12.66,12.7,12.65,12.69,105600.0,11.319,11.3547,11.31,11.3458,105600.0
2006-01-18 13:10:00,12.69,12.7,12.63,12.67,158400.0,11.3458,11.3547,11.2921,11.3279,158400.0
2006-01-18 13:15:00,12.67,12.67,12.58,12.6,144400.0,11.3279,11.3279,11.2474,11.2653,144400.0
2006-01-18 13:20:00,12.59,12.6,12.58,12.59,113600.0,11.2564,11.2653,11.2474,11.2564,113600.0
2006-01-18 13:25:00,12.59,12.6,12.54,12.56,167200.0,11.2564,11.2653,11.2117,11.2295,167200.0
2006-01-18 13:30:00,12.56,12.56,12.53,12.56,52000.0,11.2295,11.2295,11.2027,11.2295,52000.0
2006-01-18 13:35:00,12.56,12.59,12.54,12.59,53600.0,11.2295,11.2564,11.2117,11.2564,53600.0
2006-01-18 13:40:00,12.57,12.58,12.54,12.56,42000.0,11.2385,11.2474,11.2117,11.2295,42000.0
2006-01-18 13:45:00,12.57,12.57,12.55,12.56,23200.0,11.2385,11.2385,11.2206,11.2295,23200.0
2006-01-18 13:50:00,12.56,12.58,12.56,12.56,70000.0,11.2295,11.2474,11.2295,11.2295,70000.0
2006-01-18 13:55:00,12.56,12.59,12.56,12.56,43200.0,11.2295,11.2564,11.2295,11.2295,43200.0
2006-01-18 14:00:00,12.57,12.61,12.57,12.6,86800.0,11.2385,11.2743,11.2385,11.2653,86800.0
2006-01-18 14:05:00,12.6,12.61,12.56,12.58,100800.0,11.2653,11.2743,11.2295,11.2474,100800.0
2006-01-18 14:10:00,12.58,12.6,12.58,12.59,59200.0,11.2474,11.2653,11.2474,11.2564,59200.0
2006-01-18 14:15:00,12.59,12.62,12.59,12.62,46000.0,11.2564,11.2832,11.2564,11.2832,46000.0
2006-01-18 14:20:00,12.62,12.62,12.6,12.61,69200.0,11.2832,11.2832,11.2653,11.2743,69200.0
2006-01-18 14:25:00,12.61,12.68,12.6,12.67,99600.0,11.2743,11.3368,11.2653,11.3279,99600.0
2006-01-18 14:30:00,12.66,12.69,12.66,12.68,50000.0,11.319,11.3458,11.319,11.3368,50000.0
2006-01-18 14:35:00,12.69,12.69,12.63,12.67,64000.0,11.3458,11.3458,11.2921,11.3279,64000.0
2006-01-18 14:40:00,12.67,12.67,12.64,12.64,42000.0,11.3279,11.3279,11.3011,11.3011,42000.0
2006-01-18 14:45:00,12.64,12.65,12.64,12.64,40400.0,11.3011,11.31,11.3011,11.3011,40400.0
2006-01-18 14:50:00,12.64,12.64,12.59,12.62,79200.0,11.3011,11.3011,11.2564,11.2832,79200.0
2006-01-18 14:55:00,12.62,12.63,12.6,12.62,58400.0,11.2832,11.2921,11.2653,11.2832,58400.0
2006-01-18 15:00:00,12.62,12.62,12.59,12.6,31200.0,11.2832,11.2832,11.2564,11.2653,31200.0
2006-01-18 15:05:00,12.6,12.66,12.6,12.64,42000.0,11.2653,11.319,11.2653,11.3011,42000.0
2006-01-18 15:10:00,12.64,12.66,12.62,12.66,76000.0,11.3011,11.319,11.2832,11.319,76000.0
2006-01-18 15:15:00,12.66,12.67,12.64,12.65,66800.0,11.319,11.3279,11.3011,11.31,66800.0
2006-01-18 15:20:00,12.65,12.66,12.64,12.66,53600.0,11.31,11.319,11.3011,11.319,53600.0
2006-01-18 15:25:00,12.65,12.68,12.65,12.68,64800.0,11.31,11.3368,11.31,11.3368,64800.0
2006-01-18 15:30:00,12.68,12.69,12.65,12.68,106400.0,11.3368,11.3458,11.31,11.3368,106400.0
2006-01-18 15:35:00,12.67,12.68,12.65,12.67,67200.0,11.3279,11.3368,11.31,11.3279,67200.0
2006-01-18 15:40:00,12.67,12.71,12.64,12.7,125600.0,11.3279,11.3637,11.3011,11.3547,125600.0
2006-01-18 15:45:00,12.7,12.7,12.64,12.66,126000.0,11.3547,11.3547,11.3011,11.319,126000.0
2006-01-18 15:50:00,12.66,12.67,12.61,12.65,180800.0,11.319,11.3279,11.2743,11.31,180800.0
2006-01-18 15:55:00,12.65,12.65,12.6,12.63,366400.0,11.31,11.31,11.2653,11.2921,366400.0
2006-01-19 09:30:00,12.65,12.7,12.6,12.6,154400.0,11.31,11.3547,11.2653,11.2653,154400.0
2006-01-19 09:35:00,12.6,12.63,12.58,12.6,49200.0,11.2653,11.2921,11.2474,11.2653,49200.0
2006-01-19 09:40:00,12.6,12.7,12.6,12.67,80800.0,11.2653,11.3547,11.2653,11.3279,80800.0
2006-01-19 09:45:00,12.66,12.67,12.64,12.65,45600.0,11.319,11.3279,11.3011,11.31,45600.0
2006-01-19 09:50:00,12.65,12.68,12.65,12.68,69200.0,11.31,11.3368,11.31,11.3368,69200.0
2006-01-19 09:55:00,12.67,12.72,12.65,12.71,103600.0,11.3279,11.3726,11.31,11.3637,103600.0
2006-01-19 10:00:00,12.72,12.88,12.72,12.74,219200.0,11.3726,11.5157,11.3726,11.3905,219200.0
2006-01-19 10:05:00,12.74,12.75,12.69,12.7,76400.0,11.3905,11.3994,11.3458,11.3547,76400.0
2006-01-19 10:10:00,12.7,12.8,12.7,12.8,43200.0,11.3547,11.4441,11.3547,11.4441,43200.0
2006-01-19 10:15:00,12.8,12.83,12.79,12.79,64800.0,11.4441,11.4709,11.4352,11.4352,64800.0
2006-01-19 10:20:00,12.81,12.81,12.77,12.77,51200.0,11.4531,11.4531,11.4173,11.4173,51200.0
2006-01-19 10:25:00,12.76,12.8,12.76,12.8,30400.0,11.4084,11.4441,11.4084,11.4441,30400.0
2006-01-19 10:30:00,12.81,12.84,12.79,12.8,62800.0,11.4531,11.4799,11.4352,11.4441,62800.0
2006-01-19 10:35:00,12.81,12.81,12.78,12.8,69200.0,11.4531,11.4531,11.4262,11.4441,69200.0
2006-01-19 10:40:00,12.8,12.82,12.8,12.8,34800.0,11.4441,11.462,11.4441,11.4441,34800.0
2006-01-19 10:45:00,12.81,12.86,12.81,12.85,75600.0,11.4531,11.4978,11.4531,11.4888,75600.0
2006-01-19 10:50:00,12.83,12.85,12.83,12.84,143200.0,11.4709,11.4888,11.4709,11.4799,143200.0
2006-01-19 10:55:00,12.83,12.83,12.8,12.8,55600.0,11.4709,11.4709,11.4441,11.4441,55600.0
2006-01-19 11:00:00,12.81,12.85,12.81,12.82,128800.0,11.4531,11.4888,11.4531,11.462,128800.0
2006-01-19 11:05:00,12.81,12.84,12.81,12.83,52800.0,11.4531,11.4799,11.4531,11.4709,52800.0
2006-01-19 11:10:00,12.83,12.83,12.81,12.82,26000.0,11.4709,11.4709,11.4531,11.462,26000.0
2006-01-19 11:15:00,12.81,12.82,12.8,12.82,50400.0,11.4531,11.462,11.4441,11.462,50400.0
2006-01-19 11:20:00,12.82,12.82,12.8,12.8,19600.0,11.462,11.462,11.4441,11.4441,19600.0
2006-01-19 11:25:00,12.8,12.8,12.77,12.78,26800.0,11.4441,11.4441,11.4173,11.4262,26800.0
2006-01-19 11:30:00,12.78,12.83,12.78,12.81,155200.0,11.4262,11.4709,11.4262,11.4531,155200.0
2006-01-19 11:35:00,12.8,12.8,12.78,12.78,16400.0,11.4441,11.4441,11.4262,11.4262,16400.0
2006-01-19 11:40:00,12.79,12.8,12.77,12.79,35200.0,11.4352,11.4441,11.4173,11.4352,35200.0
2006-01-19 11:45:00,12.79,12.83,12.79,12.83,63600.0,11.4352,11.4709,11.4352,11.4709,63600.0
2006-01-19 11:50:00,12.81,12.83,12.8,12.83,41600.0,11.4531,11.4709,11.4441,11.4709,41600.0
2006-01-19 11:55:00,12.83,12.86,12.83,12.85,69600.0,11.4709,11.4978,11.4709,11.4888,69600.0
2006-01-19 12:00:00,12.85,12.85,12.82,12.84,20800.0,11.4888,11.4888,11.462,11.4799,20800.0
2006-01-19 12:05:00,12.85,12.86,12.84,12.86,117200.0,11.4888,11.4978,11.4799,11.4978,117200.0
2006-01-19 12:10:00,12.85,12.86,12.83,12.85,50000.0,11.4888,11.4978,11.4709,11.4888,50000.0
2006-01-19 12:15:00,12.84,12.86,12.84,12.86,20800.0,11.4799,11.4978,11.4799,11.4978,20800.0
2006-01-19 12:20:00,12.86,12.86,12.85,12.86,8800.0,11.4978,11.4978,11.4888,11.4978,8800.0
2006-01-19 12:25:00,12.85,12.9,12.85,12.89,116000.0,11.4888,11.5335,11.4888,11.5246,116000.0
2006-01-19 12:30:00,12.89,12.91,12.86,12.9,160400.0,11.5246,11.5425,11.4978,11.5335,160400.0
2006-01-19 12:35:00,12.9,12.99,12.89,12.99,182400.0,11.5335,11.614,11.5246,11.614,182400.0
2006-01-19 12:40:00,12.99,12.99,12.94,12.95,106800.0,11.614,11.614,11.5693,11.5782,106800.0
2006-01-19 12:45:00,12.95,12.99,12.95,12.99,49600.0,11.5782,11.614,11.5782,11.614,49600.0
2006-01-19 12:50:00,12.99,13.0,12.96,12.98,97600.0,11.614,11.6229,11.5872,11.6051,97600.0
2006-01-19 12:55:00,12.97,12.99,12.96,12.96,135600.0,11.5961,11.614,11.5872,11.5872,135600.0
2006-01-19 13:00:00,12.96,12.97,12.91,12.94,73200.0,11.5872,11.5961,11.5425,11.5693,73200.0
2006-01-19 13:05:00,12.93,12.97,12.92,12.97,40400.0,11.5604,11.5961,11.5514,11.5961,40400.0
2006-01-19 13:10:00,12.97,12.97,12.92,12.94,24400.0,11.5961,11.5961,11.5514,11.5693,24400.0
2006-01-19 13:15:00,12.93,12.94,12.92,12.93,28000.0,11.5604,11.5693,11.5514,11.5604,28000.0
2006-01-19 13:20:00,12.93,12.94,12.91,12.92,46400.0,11.5604,11.5693,11.5425,11.5514,46400.0
2006-01-19 13:25:00,12.92,12.92,12.91,12.92,26800.0,11.5514,11.5514,11.5425,11.5514,26800.0
2006-01-19 13:30:00,12.91,12.94,12.91,12.93,54000.0,11.5425,11.5693,11.5425,11.5604,54000.0
2006-01-19 13:35:00,12.94,12.96,12.93,12.96,44800.0,11.5693,11.5872,11.5604,11.5872,44800.0
2006-01-19 13:40:00,12.96,13.0,12.95,12.98,86000.0,11.5872,11.6229,11.5782,11.6051,86000.0
2006-01-19 13:45:00,12.97,13.03,12.97,13.03,116400.0,11.5961,11.6498,11.5961,11.6498,116400.0
2006-01-19 13:50:00,13.02,13.04,13.02,13.04,38800.0,11.6408,11.6587,11.6408,11.6587,38800.0
2006-01-19 13:55:00,13.02,13.05,13.02,13.04,59600.0,11.6408,11.6676,11.6408,11.6587,59600.0
2006-01-19 14:00:00,13.03,13.06,13.03,13.03,254000.0,11.6498,11.6766,11.6498,11.6498,254000.0
2006-01-19 14:05:00,13.02,13.03,13.0,13.02,104000.0,11.6408,11.6498,11.6229,11.6408,104000.0
2006-01-19 14:10:00,13.02,13.03,13.01,13.01,68800.0,11.6408,11.6498,11.6319,11.6319,68800.0
2006-01-19 14:15:00,13.02,13.03,12.98,13.02,52400.0,11.6408,11.6498,11.6051,11.6408,52400.0
2006-01-19 14:20:00,13.02,13.03,13.02,13.02,48800.0,11.6408,11.6498,11.6408,11.6408,48800.0
2006-01-19 14:25:00,13.02,13.03,13.02,13.03,46800.0,11.6408,11.6498,11.6408,11.6498,46800.0
2006-01-19 14:30:00,13.02,13.03,13.01,13.01,162800.0,11.6408,11.6498,11.6319,11.6319,162800.0
2006-01-19 14:35:00,13.01,13.03,12.99,13.03,122800.0,11.6319,11.6498,11.614,11.6498,122800.0
2006-01-19 14:40:00,13.03,13.03,12.98,12.99,151600.0,11.6498,11.6498,11.6051,11.614,151600.0
2006-01-19 14:45:00,12.99,12.99,12.98,12.99,30000.0,11.614,11.614,11.6051,11.614,30000.0
2006-01-19 14:50:00,12.99,13.03,12.99,13.03,66800.0,11.614,11.6498,11.614,11.6498,66800.0
2006-01-19 14:55:00,13.02,13.06,13.02,13.05,146400.0,11.6408,11.6766,11.6408,11.6676,146400.0
2006-01-19 15:00:00,13.05,13.06,13.02,13.05,169600.0,11.6676,11.6766,11.6408,11.6676,169600.0
2006-01-19 15:05:00,13.05,13.05,13.02,13.02,155600.0,11.6676,11.6676,11.6408,11.6408,155600.0
2006-01-19 15:10:00,13.01,13.04,13.0,13.01,57600.0,11.6319,11.6587,11.6229,11.6319,57600.0
2006-01-19 15:15:00,13.01,13.05,12.99,13.05,120000.0,11.6319,11.6676,11.614,11.6676,120000.0
2006-01-19 15:20:00,13.05,13.07,13.03,13.05,198400.0,11.6676,11.6855,11.6498,11.6676,198400.0
2006-01-19 15:25:00,13.05,13.05,13.04,13.04,65600.0,11.6676,11.6676,11.6587,11.6587,65600.0
2006-01-19 15:30:00,13.04,13.04,13.01,13.01,119600.0,11.6587,11.6587,11.6319,11.6319,119600.0
2006-01-19 15:35:00,13.01,13.04,12.99,13.02,254800.0,11.6319,11.6587,11.614,11.6408,254800.0
2006-01-19 15:40:00,13.01,13.02,13.01,13.01,102800.0,11.6319,11.6408,11.6319,11.6319,102800.0
2006-01-19 15:45:00,13.01,13.02,12.99,13.01,184400.0,11.6319,11.6408,11.614,11.6319,184400.0
2006-01-19 15:50:00,13.01,13.02,12.98,12.98,206800.0,11.6319,11.6408,11.6051,11.6051,206800.0
2006-01-19 15:55:00,12.99,13.02,12.95,13.0,272400.0,11.614,11.6408,11.5782,11.6229,272400.0
2006-01-20 09:30:00,12.92,12.96,12.82,12.82,326400.0,11.5514,11.5872,11.462,11.462,326400.0
2006-01-20 09:35:00,12.81,12.82,12.78,12.78,141600.0,11.4531,11.462,11.4262,11.4262,141600.0
2006-01-20 09:40:00,12.79,12.8,12.75,12.79,40400.0,11.4352,11.4441,11.3994,11.4352,40400.0
2006-01-20 09:45:00,12.79,12.83,12.78,12.83,76000.0,11.4352,11.4709,11.4262,11.4709,76000.0
2006-01-20 09:50:00,12.82,12.84,12.81,12.83,85200.0,11.462,11.4799,11.4531,11.4709,85200.0
2006-01-20 09:55:00,12.83,12.84,12.81,12.83,127600.0,11.4709,11.4799,11.4531,11.4709,127600.0
2006-01-20 10:00:00,12.82,12.83,12.8,12.82,47600.0,11.462,11.4709,11.4441,11.462,47600.0
2006-01-20 10:05:00,12.82,12.87,12.82,12.86,36800.0,11.462,11.5067,11.462,11.4978,36800.0
2006-01-20 10:10:00,12.86,12.86,12.81,12.81,65600.0,11.4978,11.4978,11.4531,11.4531,65600.0
2006-01-20 10:15:00,12.81,12.82,12.78,12.79,90000.0,11.4531,11.462,11.4262,11.4352,90000.0
2006-01-20 10:20:00,12.79,12.79,12.78,12.78,55600.0,11.4352,11.4352,11.4262,11.4262,55600.0
2006-01-20 10:25:00,12.78,12.79,12.76,12.76,71600.0,11.4262,11.4352,11.4084,11.4084,71600.0
2006-01-20 10:30:00,12.77,12.79,12.69,12.72,93600.0,11.4173,11.4352,11.3458,11.3726,93600.0
2006-01-20 10:35:00,12.74,12.78,12.73,12.77,46800.0,11.3905,11.4262,11.3815,11.4173,46800.0
2006-01-20 10:40:00,12.78,12.8,12.75,12.75,60400.0,11.4262,11.4441,11.3994,11.3994,60400.0
2006-01-20 10:45:00,12.75,12.76,12.71,12.72,40000.0,11.3994,11.4084,11.3637,11.3726,40000.0
2006-01-20 10:50:00,12.73,12.73,12.65,12.69,97600.0,11.3815,11.3815,11.31,11.3458,97600.0
2006-01-20 10:55:00,12.69,12.73,12.66,12.69,81200.0,11.3458,11.3815,11.319,11.3458,81200.0
2006-01-20 11:00:00,12.69,12.7,12.65,12.7,110400.0,11.3458,11.3547,11.31,11.3547,110400.0
2006-01-20 11:05:00,12.69,12.72,12.68,12.7,78000.0,11.3458,11.3726,11.3368,11.3547,78000.0
2006-01-20 11:10:00,12.7,12.77,12.7,12.76,76000.0,11.3547,11.4173,11.3547,11.4084,76000.0
2006-01-20 11:15:00,12.76,12.76,12.73,12.74,20400.0,11.4084,11.4084,11.3815,11.3905,20400.0
2006-01-20 11:20:00,12.73,12.75,12.71,12.74,25600.0,11.3815,11.3994,11.3637,11.3905,25600.0
2006-01-20 11:25:00,12.75,12.78,12.74,12.78,42000.0,11.3994,11.4262,11.3905,11.4262,42000.0
2006-01-20 11:30:00,12.76,12.77,12.74,12.77,22800.0,11.4084,11.4173,11.3905,11.4173,22800.0
2006-01-20 11:35:00,12.77,12.77,12.73,12.75,17600.0,11.4173,11.4173,11.3815,11.3994,17600.0
2006-01-20 11:40:00,12.74,12.74,12.71,12.71,21200.0,11.3905,11.3905,11.3637,11.3637,21200.0
2006-01-20 11:45:00,12.71,12.71,12.68,12.69,64800.0,11.3637,11.3637,11.3368,11.3458,64800.0
2006-01-20 11:50:00,12.68,12.68,12.66,12.66,43200.0,11.3368,11.3368,11.319,11.319,43200.0
2006-01-20 11:55:00,12.66,12.69,12.65,12.68,29600.0,11.319,11.3458,11.31,11.3368,29600.0
2006-01-20 12:00:00,12.67,12.71,12.67,12.71,28400.0,11.3279,11.3637,11.3279,11.3637,28400.0
2006-01-20 12:05:00,12.7,12.74,12.69,12.71,38000.0,11.3547,11.3905,11.3458,11.3637,38000.0
2006-01-20 12:10:00,12.7,12.71,12.69,12.7,19600.0,11.3547,11.3637,11.3458,11.3547,19600.0
2006-01-20 12:15:00,12.72,12.73,12.7,12.71,8800.0,11.3726,11.3815,11.3547,11.3637,8800.0
2006-01-20 12:20:00,12.72,12.74,12.72,12.74,163200.0,11.3726,11.3905,11.3726,11.3905,163200.0
2006-01-20 12:25:00,12.74,12.74,12.71,12.72,26400.0,11.3905,11.3905,11.3637,11.3726,26400.0
2006-01-20 12:30:00,12.72,12.74,12.71,12.73,22800.0,11.3726,11.3905,11.3637,11.3815,22800.0
2006-01-20 12:35:00,12.73,12.73,12.69,12.7,52400.0,11.3815,11.3815,11.3458,11.3547,52400.0
2006-01-20 12:40:00,12.7,12.71,12.69,12.7,34400.0,11.3547,11.3637,11.3458,11.3547,34400.0
2006-01-20 12:45:00,12.69,12.7,12.59,12.63,143600.0,11.3458,11.3547,11.2564,11.2921,143600.0
2006-01-20 12:50:00,12.64,12.68,12.64,12.68,34000.0,11.3011,11.3368,11.3011,11.3368,34000.0
2006-01-20 12:55:00,12.67,12.67,12.64,12.65,30000.0,11.3279,11.3279,11.3011,11.31,30000.0
2006-01-20 13:00:00,12.64,12.66,12.64,12.65,60400.0,11.3011,11.319,11.3011,11.31,60400.0
2006-01-20 13:05:00,12.65,12.67,12.65,12.65,129600.0,11.31,11.3279,11.31,11.31,129600.0
2006-01-20 13:10:00,12.65,12.66,12.63,12.65,210400.0,11.31,11.319,11.2921,11.31,210400.0
2006-01-20 13:15:00,12.67,12.69,12.66,12.69,54800.0,11.3279,11.3458,11.319,11.3458,54800.0
2006-01-20 13:20:00,12.69,12.7,12.68,12.68,81200.0,11.3458,11.3547,11.3368,11.3368,81200.0
2006-01-20 13:25:00,12.69,12.71,12.68,12.69,146400.0,11.3458,11.3637,11.3368,11.3458,146400.0
2006-01-20 13:30:00,12.69,12.69,12.64,12.64,62000.0,11.3458,11.3458,11.3011,11.3011,62000.0
2006-01-20 13:35:00,12.65,12.7,12.65,12.7,27200.0,11.31,11.3547,11.31,11.3547,27200.0
2006-01-20 13:40:00,12.69,12.7,12.65,12.67,66800.0,11.3458,11.3547,11.31,11.3279,66800.0
2006-01-20 13:45:00,12.67,12.69,12.65,12.67,40800.0,11.3279,11.3458,11.31,11.3279,40800.0
2006-01-20 13:50:00,12.67,12.68,12.64,12.66,38000.0,11.3279,11.3368,11.3011,11.319,38000.0
2006-01-20 13:55:00,12.65,12.68,12.65,12.66,24400.0,11.31,11.3368,11.31,11.319,24400.0
2006-01-20 14:00:00,12.66,12.69,12.66,12.69,15200.0,11.319,11.3458,11.319,11.3458,15200.0
2006-01-20 14:05:00,12.69,12.69,12.66,12.68,41200.0,11.3458,11.3458,11.319,11.3368,41200.0
2006-01-20 14:10:00,12.68,12.69,12.68,12.69,112400.0,11.3368,11.3458,11.3368,11.3458,112400.0
2006-01-20 14:15:00,12.69,12.69,12.68,12.69,43200.0,11.3458,11.3458,11.3368,11.3458,43200.0
2006-01-20 14:20:00,12.68,12.69,12.67,12.68,33200.0,11.3368,11.3458,11.3279,11.3368,33200.0
2006-01-20 14:25:00,12.69,12.69,12.66,12.66,88800.0,11.3458,11.3458,11.319,11.319,88800.0
2006-01-20 14:30:00,12.66,12.67,12.63,12.67,60000.0,11.319,11.3279,11.2921,11.3279,60000.0
2006-01-20 14:35:00,12.67,12.67,12.65,12.66,26400.0,11.3279,11.3279,11.31,11.319,26400.0
2006-01-20 14:40:00,12.66,12.68,12.65,12.66,45200.0,11.319,11.3368,11.31,11.319,45200.0
2006-01-20 14:45:00,12.66,12.67,12.62,12.64,41200.0,11.319,11.3279,11.2832,11.3011,41200.0
2006-01-20 14:50:00,12.64,12.64,12.61,12.61,35600.0,11.3011,11.3011,11.2743,11.2743,35600.0
2006-01-20 14:55:00,12.61,12.62,12.59,12.6,152000.0,11.2743,11.2832,11.2564,11.2653,152000.0
2006-01-20 15:00:00,12.6,12.62,12.59,12.59,19600.0,11.2653,11.2832,11.2564,11.2564,19600.0
2006-01-20 15:05:00,12.6,12.6,12.58,12.6,63600.0,11.2653,11.2653,11.2474,11.2653,63600.0
2006-01-20 15:10:00,12.6,12.61,12.59,12.6,84400.0,11.2653,11.2743,11.2564,11.2653,84400.0
2006-01-20 15:15:00,12.6,12.6,12.54,12.55,70800.0,11.2653,11.2653,11.2117,11.2206,70800.0
2006-01-20 15:20:00,12.54,12.55,12.51,12.53,75200.0,11.2117,11.2206,11.1848,11.2027,75200.0
2006-01-20 15:25:00,12.52,12.53,12.51,12.52,124000.0,11.1938,11.2027,11.1848,11.1938,124000.0
2006-01-20 15:30:00,12.52,12.55,12.52,12.52,65600.0,11.1938,11.2206,11.1938,11.1938,65600.0
2006-01-20 15:35:00,12.52,12.53,12.48,12.49,156000.0,11.1938,11.2027,11.158,11.167,156000.0
2006-01-20 15:40:00,12.49,12.51,12.48,12.5,89200.0,11.167,11.1848,11.158,11.1759,89200.0
2006-01-20 15:45:00,12.5,12.51,12.5,12.5,59200.0,11.1759,11.1848,11.1759,11.1759,59200.0
2006-01-20 15:50:00,12.5,12.54,12.5,12.53,237600.0,11.1759,11.2117,11.1759,11.2027,237600.0
2006-01-20 15:55:00,12.53,12.54,12.5,12.52,256400.0,11.2027,11.2117,11.1759,11.1938,256400.0
2006-01-23 09:30:00,12.56,12.71,12.49,12.49,192000.0,11.2295,11.3637,11.167,11.167,192000.0
2006-01-23 09:35:00,12.51,12.56,12.5,12.54,82800.0,11.1848,11.2295,11.1759,11.2117,82800.0
2006-01-23 09:40:00,12.55,12.55,12.54,12.55,26000.0,11.2206,11.2206,11.2117,11.2206,26000.0
2006-01-23 09:45:00,12.56,12.56,12.53,12.56,77200.0,11.2295,11.2295,11.2027,11.2295,77200.0
2006-01-23 09:50:00,12.56,12.57,12.54,12.54,130400.0,11.2295,11.2385,11.2117,11.2117,130400.0
2006-01-23 09:55:00,12.55,12.56,12.55,12.55,35600.0,11.2206,11.2295,11.2206,11.2206,35600.0
2006-01-23 10:00:00,12.55,12.56,12.54,12.54,31200.0,11.2206,11.2295,11.2117,11.2117,31200.0
2006-01-23 10:05:00,12.55,12.59,12.55,12.57,48000.0,11.2206,11.2564,11.2206,11.2385,48000.0
2006-01-23 10:10:00,12.56,12.58,12.56,12.56,120400.0,11.2295,11.2474,11.2295,11.2295,120400.0
2006-01-23 10:15:00,12.55,12.56,12.55,12.56,78800.0,11.2206,11.2295,11.2206,11.2295,78800.0
2006-01-23 10:20:00,12.56,12.57,12.56,12.57,36800.0,11.2295,11.2385,11.2295,11.2385,36800.0
2006-01-23 10:25:00,12.56,12.58,12.55,12.57,50000.0,11.2295,11.2474,11.2206,11.2385,50000.0
2006-01-23 10:30:00,12.58,12.58,12.53,12.54,75600.0,11.2474,11.2474,11.2027,11.2117,75600.0
2006-01-23 10:35:00,12.55,12.55,12.52,12.52,24800.0,11.2206,11.2206,11.1938,11.1938,24800.0
2006-01-23 10:40:00,12.54,12.58,12.53,12.56,77200.0,11.2117,11.2474,11.2027,11.2295,77200.0
2006-01-23 10:45:00,12.56,12.58,12.55,12.57,32000.0,11.2295,11.2474,11.2206,11.2385,32000.0
2006-01-23 10:50:00,12.57,12.57,12.56,12.56,9600.0,11.2385,11.2385,11.2295,11.2295,9600.0
2006-01-23 10:55:00,12.56,12.6,12.56,12.59,19600.0,11.2295,11.2653,11.2295,11.2564,19600.0
2006-01-23 11:00:00,12.59,12.6,12.56,12.56,55200.0,11.2564,11.2653,11.2295,11.2295,55200.0
2006-01-23 11:05:00,12.56,12.57,12.55,12.56,18000.0,11.2295,11.2385,11.2206,11.2295,18000.0
2006-01-23 11:10:00,12.56,12.57,12.56,12.57,24400.0,11.2295,11.2385,11.2295,11.2385,24400.0
2006-01-23 11:15:00,12.56,12.56,12.52,12.55,57200.0,11.2295,11.2295,11.1938,11.2206,57200.0
2006-01-23 11:20:00,12.57,12.57,12.52,12.53,30400.0,11.2385,11.2385,11.1938,11.2027,30400.0
2006-01-23 11:25:00,12.53,12.54,12.52,12.52,42800.0,11.2027,11.2117,11.1938,11.1938,42800.0
2006-01-23 11:30:00,12.52,12.54,12.52,12.54,79600.0,11.1938,11.2117,11.1938,11.2117,79600.0
2006-01-23 11:35:00,12.54,12.54,12.5,12.51,34400.0,11.2117,11.2117,11.1759,11.1848,34400.0
2006-01-23 11:40:00,12.52,12.53,12.52,12.52,36000.0,11.1938,11.2027,11.1938,11.1938,36000.0
2006-01-23 11:45:00,12.52,12.54,12.52,12.53,48400.0,11.1938,11.2117,11.1938,11.2027,48400.0
2006-01-23 11:50:00,12.54,12.55,12.53,12.55,71200.0,11.2117,11.2206,11.2027,11.2206,71200.0
2006-01-23 11:55:00,12.55,12.56,12.53,12.54,69600.0,11.2206,11.2295,11.2027,11.2117,69600.0
2006-01-23 12:00:00,12.55,12.55,12.52,12.52,56800.0,11.2206,11.2206,11.1938,11.1938,56800.0
2006-01-23 12:05:00,12.53,12.53,12.5,12.52,68800.0,11.2027,11.2027,11.1759,11.1938,68800.0
2006-01-23 12:10:00,12.52,12.53,12.51,12.52,44400.0,11.1938,11.2027,11.1848,11.1938,44400.0
2006-01-23 12:15:00,12.52,12.52,12.47,12.47,64000.0,11.1938,11.1938,11.1491,11.1491,64000.0
2006-01-23 12:20:00,12.47,12.47,12.45,12.46,34000.0,11.1491,11.1491,11.1312,11.1401,34000.0
2006-01-23 12:25:00,12.45,12.5,12.45,12.49,68400.0,11.1312,11.1759,11.1312,11.167,68400.0
2006-01-23 12:30:00,12.49,12.5,12.49,12.5,16800.0,11.167,11.1759,11.167,11.1759,16800.0
2006-01-23 12:35:00,12.5,12.5,12.49,12.49,26000.0,11.1759,11.1759,11.167,11.167,26000.0
2006-01-23 12:40:00,12.49,12.49,12.46,12.47,44800.0,11.167,11.167,11.1401,11.1491,44800.0
2006-01-23 12:45:00,12.48,12.48,12.46,12.46,26800.0,11.158,11.158,11.1401,11.1401,26800.0
2006-01-23 12:50:00,12.46,12.46,12.45,12.46,36400.0,11.1401,11.1401,11.1312,11.1401,36400.0
2006-01-23 12:55:00,12.46,12.49,12.45,12.47,20400.0,11.1401,11.167,11.1312,11.1491,20400.0
2006-01-23 13:00:00,12.47,12.5,12.47,12.5,23200.0,11.1491,11.1759,11.1491,11.1759,23200.0
2006-01-23 13:05:00,12.49,12.49,12.48,12.49,22000.0,11.167,11.167,11.158,11.167,22000.0
2006-01-23 13:10:00,12.49,12.49,12.48,12.48,24400.0,11.167,11.167,11.158,11.158,24400.0
2006-01-23 13:15:00,12.48,12.48,12.47,12.47,12400.0,11.158,11.158,11.1491,11.1491,12400.0
2006-01-23 13:20:00,12.47,12.49,12.47,12.49,26000.0,11.1491,11.167,11.1491,11.167,26000.0
2006-01-23 13:25:00,12.49,12.49,12.48,12.48,26000.0,11.167,11.167,11.158,11.158,26000.0
2006-01-23 13:30:00,12.48,12.49,12.48,12.49,43600.0,11.158,11.167,11.158,11.167,43600.0
2006-01-23 13:35:00,12.49,12.49,12.48,12.48,11200.0,11.167,11.167,11.158,11.158,11200.0
2006-01-23 13:40:00,12.48,12.48,12.46,12.46,22800.0,11.158,11.158,11.1401,11.1401,22800.0
2006-01-23 13:45:00,12.46,12.47,12.46,12.46,48800.0,11.1401,11.1491,11.1401,11.1401,48800.0
2006-01-23 13:50:00,12.46,12.46,12.43,12.43,45200.0,11.1401,11.1401,11.1133,11.1133,45200.0
2006-01-23 13:55:00,12.43,12.45,12.43,12.45,44400.0,11.1133,11.1312,11.1133,11.1312,44400.0
2006-01-23 14:00:00,12.45,12.47,12.42,12.43,75600.0,11.1312,11.1491,11.1044,11.1133,75600.0
2006-01-23 14:05:00,12.43,12.44,12.4,12.43,83600.0,11.1133,11.1223,11.0865,11.1133,83600.0
2006-01-23 14:10:00,12.43,12.43,12.4,12.41,74000.0,11.1133,11.1133,11.0865,11.0954,74000.0
2006-01-23 14:15:00,12.41,12.41,12.36,12.4,76400.0,11.0954,11.0954,11.0507,11.0865,76400.0
2006-01-23 14:20:00,12.38,12.43,12.37,12.4,50000.0,11.0686,11.1133,11.0597,11.0865,50000.0
2006-01-23 14:25:00,12.41,12.41,12.34,12.35,48400.0,11.0954,11.0954,11.0329,11.0418,48400.0
2006-01-23 14:30:00,12.35,12.43,12.35,12.4,52400.0,11.0418,11.1133,11.0418,11.0865,52400.0
2006-01-23 14:35:00,12.4,12.4,12.35,12.36,40400.0,11.0865,11.0865,11.0418,11.0507,40400.0
2006-01-23 14:40:00,12.36,12.37,12.36,12.37,43600.0,11.0507,11.0597,11.0507,11.0597,43600.0
2006-01-23 14:45:00,12.37,12.39,12.36,12.38,60000.0,11.0597,11.0776,11.0507,11.0686,60000.0
2006-01-23 14:50:00,12.38,12.38,12.36,12.37,23600.0,11.0686,11.0686,11.0507,11.0597,23600.0
2006-01-23 14:55:00,12.37,12.4,12.35,12.39,46800.0,11.0597,11.0865,11.0418,11.0776,46800.0
2006-01-23 15:00:00,12.39,12.4,12.39,12.4,67200.0,11.0776,11.0865,11.0776,11.0865,67200.0
2006-01-23 15:05:00,12.4,12.42,12.39,12.39,23600.0,11.0865,11.1044,11.0776,11.0776,23600.0
2006-01-23 15:10:00,12.39,12.39,12.37,12.37,17600.0,11.0776,11.0776,11.0597,11.0597,17600.0
2006-01-23 15:15:00,12.38,12.43,12.38,12.42,53200.0,11.0686,11.1133,11.0686,11.1044,53200.0
2006-01-23 15:20:00,12.42,12.44,12.4,12.42,66400.0,11.1044,11.1223,11.0865,11.1044,66400.0
2006-01-23 15:25:00,12.41,12.44,12.4,12.41,88000.0,11.0954,11.1223,11.0865,11.0954,88000.0
2006-01-23 15:30:00,12.41,12.43,12.41,12.42,28800.0,11.0954,11.1133,11.0954,11.1044,28800.0
2006-01-23 15:35:00,12.42,12.42,12.4,12.4,65600.0,11.1044,11.1044,11.0865,11.0865,65600.0
2006-01-23 15:40:00,12.39,12.4,12.37,12.38,56000.0,11.0776,11.0865,11.0597,11.0686,56000.0
2006-01-23 15:45:00,12.38,12.4,12.37,12.37,107200.0,11.0686,11.0865,11.0597,11.0597,107200.0
2006-01-23 15:50:00,12.38,12.39,12.37,12.38,146000.0,11.0686,11.0776,11.0597,11.0686,146000.0
2006-01-23 15:55:00,12.38,12.39,12.37,12.37,177600.0,11.0686,11.0776,11.0597,11.0597,177600.0
2006-01-24 09:30:00,12.38,12.44,12.38,12.43,84000.0,11.0686,11.1223,11.0686,11.1133,84000.0
2006-01-24 09:35:00,12.44,12.45,12.38,12.4,40800.0,11.1223,11.1312,11.0686,11.0865,40800.0
2006-01-24 09:40:00,12.4,12.42,12.38,12.41,34400.0,11.0865,11.1044,11.0686,11.0954,34400.0
2006-01-24 09:45:00,12.41,12.45,12.4,12.42,68400.0,11.0954,11.1312,11.0865,11.1044,68400.0
2006-01-24 09:50:00,12.43,12.44,12.42,12.43,26800.0,11.1133,11.1223,11.1044,11.1133,26800.0
2006-01-24 09:55:00,12.44,12.45,12.43,12.44,66800.0,11.1223,11.1312,11.1133,11.1223,66800.0
2006-01-24 10:00:00,12.45,12.5,12.43,12.5,96800.0,11.1312,11.1759,11.1133,11.1759,96800.0
2006-01-24 10:05:00,12.49,12.49,12.46,12.47,29600.0,11.167,11.167,11.1401,11.1491,29600.0
2006-01-24 10:10:00,12.47,12.47,12.44,12.44,26000.0,11.1491,11.1491,11.1223,11.1223,26000.0
2006-01-24 10:15:00,12.44,12.44,12.43,12.44,24000.0,11.1223,11.1223,11.1133,11.1223,24000.0
2006-01-24 10:20:00,12.44,12.45,12.43,12.43,35600.0,11.1223,11.1312,11.1133,11.1133,35600.0
2006-01-24 10:25:00,12.43,12.43,12.37,12.39,104800.0,11.1133,11.1133,11.0597,11.0776,104800.0
2006-01-24 10:30:00,12.39,12.46,12.37,12.43,176000.0,11.0776,11.1401,11.0597,11.1133,176000.0
2006-01-24 10:35:00,12.47,12.5,12.46,12.49,34000.0,11.1491,11.1759,11.1401,11.167,34000.0
2006-01-24 10:40:00,12.49,12.51,12.47,12.48,37600.0,11.167,11.1848,11.1491,11.158,37600.0
2006-01-24 10:45:00,12.48,12.54,12.47,12.49,180400.0,11.158,11.2117,11.1491,11.167,180400.0
2006-01-24 10:50:00,12.52,12.55,12.51,12.51,27200.0,11.1938,11.2206,11.1848,11.1848,27200.0
2006-01-24 10:55:00,12.51,12.55,12.51,12.55,52000.0,11.1848,11.2206,11.1848,11.2206,52000.0
2006-01-24 11:00:00,12.55,12.55,12.53,12.53,36800.0,11.2206,11.2206,11.2027,11.2027,36800.0
2006-01-24 11:05:00,12.52,12.52,12.49,12.5,61600.0,11.1938,11.1938,11.167,11.1759,61600.0
2006-01-24 11:10:00,12.51,12.54,12.5,12.54,20000.0,11.1848,11.2117,11.1759,11.2117,20000.0
2006-01-24 11:15:00,12.54,12.54,12.51,12.53,40800.0,11.2117,11.2117,11.1848,11.2027,40800.0
2006-01-24 11:20:00,12.53,12.56,12.53,12.56,44400.0,11.2027,11.2295,11.2027,11.2295,44400.0
2006-01-24 11:25:00,12.56,12.56,12.52,12.56,41600.0,11.2295,11.2295,11.1938,11.2295,41600.0
2006-01-24 11:30:00,12.56,12.56,12.52,12.54,54000.0,11.2295,11.2295,11.1938,11.2117,54000.0
2006-01-24 11:35:00,12.54,12.55,12.53,12.55,20800.0,11.2117,11.2206,11.2027,11.2206,20800.0
2006-01-24 11:40:00,12.55,12.56,12.5,12.56,63200.0,11.2206,11.2295,11.1759,11.2295,63200.0
2006-01-24 11:45:00,12.56,12.58,12.56,12.57,26000.0,11.2295,11.2474,11.2295,11.2385,26000.0
2006-01-24 11:50:00,12.57,12.57,12.56,12.57,24400.0,11.2385,11.2385,11.2295,11.2385,24400.0
2006-01-24 11:55:00,12.57,12.58,12.57,12.58,26400.0,11.2385,11.2474,11.2385,11.2474,26400.0
2006-01-24 12:00:00,12.58,12.6,12.57,12.6,39200.0,11.2474,11.2653,11.2385,11.2653,39200.0
2006-01-24 12:05:00,12.6,12.63,12.6,12.62,72400.0,11.2653,11.2921,11.2653,11.2832,72400.0
2006-01-24 12:10:00,12.63,12.64,12.62,12.63,39200.0,11.2921,11.3011,11.2832,11.2921,39200.0
2006-01-24 12:15:00,12.64,12.64,12.61,12.63,48400.0,11.3011,11.3011,11.2743,11.2921,48400.0
2006-01-24 12:20:00,12.63,12.65,12.63,12.64,35200.0,11.2921,11.31,11.2921,11.3011,35200.0
2006-01-24 12:25:00,12.65,12.69,12.65,12.67,36800.0,11.31,11.3458,11.31,11.3279,36800.0
2006-01-24 12:30:00,12.67,12.68,12.65,12.66,20800.0,11.3279,11.3368,11.31,11.319,20800.0
2006-01-24 12:35:00,12.67,12.68,12.65,12.67,29200.0,11.3279,11.3368,11.31,11.3279,29200.0
2006-01-24 12:40:00,12.67,12.68,12.64,12.66,36000.0,11.3279,11.3368,11.3011,11.319,36000.0
2006-01-24 12:45:00,12.67,12.68,12.65,12.68,25200.0,11.3279,11.3368,11.31,11.3368,25200.0
2006-01-24 12:50:00,12.68,12.7,12.67,12.7,36400.0,11.3368,11.3547,11.3279,11.3547,36400.0
2006-01-24 12:55:00,12.7,12.72,12.68,12.69,78000.0,11.3547,11.3726,11.3368,11.3458,78000.0
2006-01-24 13:00:00,12.7,12.71,12.67,12.71,92000.0,11.3547,11.3637,11.3279,11.3637,92000.0
2006-01-24 13:05:00,12.71,12.72,12.68,12.69,19200.0,11.3637,11.3726,11.3368,11.3458,19200.0
2006-01-24 13:10:00,12.69,12.7,12.68,12.69,16800.0,11.3458,11.3547,11.3368,11.3458,16800.0
2006-01-24 13:15:00,12.69,12.69,12.68,12.69,18000.0,11.3458,11.3458,11.3368,11.3458,18000.0
2006-01-24 13:20:00,12.69,12.69,12.65,12.65,16800.0,11.3458,11.3458,11.31,11.31,16800.0
2006-01-24 13:25:00,12.65,12.67,12.65,12.67,16400.0,11.31,11.3279,11.31,11.3279,16400.0
2006-01-24 13:30:00,12.67,12.69,12.67,12.68,12800.0,11.3279,11.3458,11.3279,11.3368,12800.0
2006-01-24 13:35:00,12.68,12.69,12.67,12.69,19200.0,11.3368,11.3458,11.3279,11.3458,19200.0
2006-01-24 13:40:00,12.68,12.69,12.66,12.67,22800.0,11.3368,11.3458,11.319,11.3279,22800.0
2006-01-24 13:45:00,12.66,12.67,12.65,12.66,111200.0,11.319,11.3279,11.31,11.319,111200.0
2006-01-24 13:50:00,12.65,12.66,12.63,12.63,60000.0,11.31,11.319,11.2921,11.2921,60000.0
2006-01-24 13:55:00,12.62,12.65,12.61,12.63,74400.0,11.2832,11.31,11.2743,11.2921,74400.0
2006-01-24 14:00:00,12.64,12.66,12.63,12.66,86800.0,11.3011,11.319,11.2921,11.319,86800.0
2006-01-24 14:05:00,12.66,12.67,12.64,12.66,87600.0,11.319,11.3279,11.3011,11.319,87600.0
2006-01-24 14:10:00,12.66,12.68,12.62,12.67,80400.0,11.319,11.3368,11.2832,11.3279,80400.0
2006-01-24 14:15:00,12.67,12.69,12.65,12.67,52400.0,11.3279,11.3458,11.31,11.3279,52400.0
2006-01-24 14:20:00,12.65,12.67,12.65,12.67,13600.0,11.31,11.3279,11.31,11.3279,13600.0
2006-01-24 14:25:00,12.67,12.69,12.67,12.67,75600.0,11.3279,11.3458,11.3279,11.3279,75600.0
2006-01-24 14:30:00,12.67,12.67,12.67,12.67,27600.0,11.3279,11.3279,11.3279,11.3279,27600.0
2006-01-24 14:35:00,12.67,12.67,12.65,12.66,12400.0,11.3279,11.3279,11.31,11.319,12400.0
2006-01-24 14:40:00,12.65,12.66,12.63,12.65,26800.0,11.31,11.319,11.2921,11.31,26800.0
2006-01-24 14:45:00,12.66,12.67,12.66,12.67,19600.0,11.319,11.3279,11.319,11.3279,19600.0
2006-01-24 14:50:00,12.67,12.67,12.65,12.65,26000.0,11.3279,11.3279,11.31,11.31,26000.0
2006-01-24 14:55:00,12.65,12.68,12.62,12.62,44400.0,11.31,11.3368,11.2832,11.2832,44400.0
2006-01-24 15:00:00,12.63,12.67,12.63,12.67,24800.0,11.2921,11.3279,11.2921,11.3279,24800.0
2006-01-24 15:05:00,12.66,12.67,12.62,12.64,37200.0,11.319,11.3279,11.2832,11.3011,37200.0
2006-01-24 15:10:00,12.64,12.67,12.63,12.67,32800.0,11.3011,11.3279,11.2921,11.3279,32800.0
2006-01-24 15:15:00,12.67,12.69,12.65,12.65,72400.0,11.3279,11.3458,11.31,11.31,72400.0
2006-01-24 15:20:00,12.65,12.67,12.65,12.67,23600.0,11.31,11.3279,11.31,11.3279,23600.0
2006-01-24 15:25:00,12.67,12.68,12.66,12.68,32800.0,11.3279,11.3368,11.319,11.3368,32800.0
2006-01-24 15:30:00,12.67,12.68,12.66,12.66,16400.0,11.3279,11.3368,11.319,11.319,16400.0
2006-01-24 15:35:00,12.66,12.67,12.65,12.66,66000.0,11.319,11.3279,11.31,11.319,66000.0
2006-01-24 15:40:00,12.66,12.69,12.65,12.69,54800.0,11.319,11.3458,11.31,11.3458,54800.0
2006-01-24 15:45:00,12.69,12.69,12.66,12.66,74000.0,11.3458,11.3458,11.319,11.319,74000.0
2006-01-24 15:50:00,12.66,12.69,12.65,12.68,106000.0,11.319,11.3458,11.31,11.3368,106000.0
2006-01-24 15:55:00,12.68,12.69,12.65,12.69,67600.0,11.3368,11.3458,11.31,11.3458,67600.0
2006-01-25 09:30:00,12.7,12.72,12.65,12.67,113200.0,11.3547,11.3726,11.31,11.3279,113200.0
2006-01-25 09:35:00,12.66,12.67,12.55,12.61,80800.0,11.319,11.3279,11.2206,11.2743,80800.0
2006-01-25 09:40:00,12.62,12.65,12.61,12.62,40400.0,11.2832,11.31,11.2743,11.2832,40400.0
2006-01-25 09:45:00,12.62,12.62,12.57,12.62,35200.0,11.2832,11.2832,11.2385,11.2832,35200.0
2006-01-25 09:50:00,12.61,12.63,12.59,12.6,21600.0,11.2743,11.2921,11.2564,11.2653,21600.0
2006-01-25 09:55:00,12.6,12.65,12.6,12.61,23600.0,11.2653,11.31,11.2653,11.2743,23600.0
2006-01-25 10:00:00,12.61,12.63,12.6,12.61,16400.0,11.2743,11.2921,11.2653,11.2743,16400.0
2006-01-25 10:05:00,12.63,12.63,12.56,12.57,46800.0,11.2921,11.2921,11.2295,11.2385,46800.0
2006-01-25 10:10:00,12.58,12.59,12.56,12.57,38800.0,11.2474,11.2564,11.2295,11.2385,38800.0
2006-01-25 10:15:00,12.57,12.6,12.57,12.57,48000.0,11.2385,11.2653,11.2385,11.2385,48000.0
2006-01-25 10:20:00,12.57,12.57,12.49,12.52,36800.0,11.2385,11.2385,11.167,11.1938,36800.0
2006-01-25 10:25:00,12.52,12.54,12.48,12.52,55200.0,11.1938,11.2117,11.158,11.1938,55200.0
2006-01-25 10:30:00,12.52,12.52,12.44,12.44,52000.0,11.1938,11.1938,11.1223,11.1223,52000.0
2006-01-25 10:35:00,12.44,12.49,12.44,12.46,22800.0,11.1223,11.167,11.1223,11.1401,22800.0
2006-01-25 10:40:00,12.45,12.46,12.4,12.46,34000.0,11.1312,11.1401,11.0865,11.1401,34000.0
2006-01-25 10:45:00,12.45,12.47,12.43,12.46,52400.0,11.1312,11.1491,11.1133,11.1401,52400.0
2006-01-25 10:50:00,12.46,12.52,12.46,12.47,115600.0,11.1401,11.1938,11.1401,11.1491,115600.0
2006-01-25 10:55:00,12.46,12.48,12.45,12.47,31600.0,11.1401,11.158,11.1312,11.1491,31600.0
2006-01-25 11:00:00,12.47,12.47,12.46,12.46,19600.0,11.1491,11.1491,11.1401,11.1401,19600.0
2006-01-25 11:05:00,12.46,12.46,12.44,12.45,28400.0,11.1401,11.1401,11.1223,11.1312,28400.0
2006-01-25 11:10:00,12.45,12.47,12.45,12.47,22400.0,11.1312,11.1491,11.1312,11.1491,22400.0
2006-01-25 11:15:00,12.47,12.53,12.47,12.53,28000.0,11.1491,11.2027,11.1491,11.2027,28000.0
2006-01-25 11:20:00,12.53,12.54,12.5,12.5,15600.0,11.2027,11.2117,11.1759,11.1759,15600.0
2006-01-25 11:25:00,12.5,12.52,12.5,12.5,14000.0,11.1759,11.1938,11.1759,11.1759,14000.0
2006-01-25 11:30:00,12.51,12.51,12.5,12.5,21600.0,11.1848,11.1848,11.1759,11.1759,21600.0
2006-01-25 11:35:00,12.49,12.49,12.47,12.47,54000.0,11.167,11.167,11.1491,11.1491,54000.0
2006-01-25 11:40:00,12.48,12.51,12.47,12.48,50800.0,11.158,11.1848,11.1491,11.158,50800.0
2006-01-25 11:45:00,12.48,12.48,12.47,12.47,31200.0,11.158,11.158,11.1491,11.1491,31200.0
2006-01-25 11:50:00,12.47,12.47,12.46,12.47,21200.0,11.1491,11.1491,11.1401,11.1491,21200.0
2006-01-25 11:55:00,12.47,12.48,12.47,12.47,22400.0,11.1491,11.158,11.1491,11.1491,22400.0
2006-01-25 12:00:00,12.47,12.49,12.47,12.48,21200.0,11.1491,11.167,11.1491,11.158,21200.0
2006-01-25 12:05:00,12.48,12.49,12.47,12.49,22400.0,11.158,11.167,11.1491,11.167,22400.0
2006-01-25 12:10:00,12.5,12.5,12.47,12.48,22800.0,11.1759,11.1759,11.1491,11.158,22800.0
2006-01-25 12:15:00,12.47,12.48,12.46,12.46,40400.0,11.1491,11.158,11.1401,11.1401,40400.0
2006-01-25 12:20:00,12.47,12.47,12.44,12.45,66000.0,11.1491,11.1491,11.1223,11.1312,66000.0
2006-01-25 12:25:00,12.46,12.46,12.44,12.45,56800.0,11.1401,11.1401,11.1223,11.1312,56800.0
2006-01-25 12:30:00,12.46,12.53,12.46,12.5,37600.0,11.1401,11.2027,11.1401,11.1759,37600.0
2006-01-25 12:35:00,12.5,12.51,12.48,12.49,20000.0,11.1759,11.1848,11.158,11.167,20000.0
2006-01-25 12:40:00,12.49,12.52,12.48,12.5,93600.0,11.167,11.1938,11.158,11.1759,93600.0
2006-01-25 12:45:00,12.5,12.52,12.48,12.49,95200.0,11.1759,11.1938,11.158,11.167,95200.0
2006-01-25 12:50:00,12.47,12.49,12.47,12.48,49200.0,11.1491,11.167,11.1491,11.158,49200.0
2006-01-25 12:55:00,12.49,12.51,12.47,12.47,106000.0,11.167,11.1848,11.1491,11.1491,106000.0
2006-01-25 13:00:00,12.49,12.5,12.47,12.47,36000.0,11.167,11.1759,11.1491,11.1491,36000.0
2006-01-25 13:05:00,12.47,12.49,12.47,12.48,15600.0,11.1491,11.167,11.1491,11.158,15600.0
2006-01-25 13:10:00,12.48,12.5,12.47,12.47,18400.0,11.158,11.1759,11.1491,11.1491,18400.0
2006-01-25 13:15:00,12.47,12.47,12.47,12.47,10000.0,11.1491,11.1491,11.1491,11.1491,10000.0
2006-01-25 13:20:00,12.46,12.47,12.46,12.47,11200.0,11.1401,11.1491,11.1401,11.1491,11200.0
2006-01-25 13:25:00,12.47,12.47,12.46,12.46,31200.0,11.1491,11.1491,11.1401,11.1401,31200.0
2006-01-25 13:30:00,12.46,12.47,12.46,12.47,10400.0,11.1401,11.1491,11.1401,11.1491,10400.0
2006-01-25 13:35:00,12.47,12.47,12.46,12.47,18400.0,11.1491,11.1491,11.1401,11.1491,18400.0
2006-01-25 13:40:00,12.46,12.46,12.45,12.46,17600.0,11.1401,11.1401,11.1312,11.1401,17600.0
2006-01-25 13:45:00,12.46,12.46,12.44,12.44,37200.0,11.1401,11.1401,11.1223,11.1223,37200.0
2006-01-25 13:50:00,12.44,12.45,12.44,12.44,13600.0,11.1223,11.1312,11.1223,11.1223,13600.0
2006-01-25 13:55:00,12.44,12.46,12.44,12.46,23600.0,11.1223,11.1401,11.1223,11.1401,23600.0
2006-01-25 14:00:00,12.46,12.47,12.43,12.47,60800.0,11.1401,11.1491,11.1133,11.1491,60800.0
2006-01-25 14:05:00,12.47,12.5,12.45,12.49,32400.0,11.1491,11.1759,11.1312,11.167,32400.0
2006-01-25 14:10:00,12.49,12.51,12.47,12.51,131600.0,11.167,11.1848,11.1491,11.1848,131600.0
2006-01-25 14:15:00,12.51,12.53,12.49,12.5,61600.0,11.1848,11.2027,11.167,11.1759,61600.0
2006-01-25 14:20:00,12.5,12.52,12.5,12.51,24000.0,11.1759,11.1938,11.1759,11.1848,24000.0
2006-01-25 14:25:00,12.51,12.52,12.47,12.48,50400.0,11.1848,11.1938,11.1491,11.158,50400.0
2006-01-25 14:30:00,12.47,12.47,12.44,12.44,20800.0,11.1491,11.1491,11.1223,11.1223,20800.0
2006-01-25 14:35:00,12.45,12.47,12.44,12.47,24000.0,11.1312,11.1491,11.1223,11.1491,24000.0
2006-01-25 14:40:00,12.47,12.48,12.44,12.44,48000.0,11.1491,11.158,11.1223,11.1223,48000.0
2006-01-25 14:45:00,12.44,12.44,12.43,12.44,50800.0,11.1223,11.1223,11.1133,11.1223,50800.0
2006-01-25 14:50:00,12.44,12.45,12.43,12.45,84000.0,11.1223,11.1312,11.1133,11.1312,84000.0
2006-01-25 14:55:00,12.45,12.45,12.43,12.45,40000.0,11.1312,11.1312,11.1133,11.1312,40000.0
2006-01-25 15:00:00,12.45,12.47,12.44,12.44,31200.0,11.1312,11.1491,11.1223,11.1223,31200.0
2006-01-25 15:05:00,12.44,12.45,12.43,12.43,32400.0,11.1223,11.1312,11.1133,11.1133,32400.0
2006-01-25 15:10:00,12.43,12.45,12.42,12.45,26400.0,11.1133,11.1312,11.1044,11.1312,26400.0
2006-01-25 15:15:00,12.45,12.46,12.42,12.43,18400.0,11.1312,11.1401,11.1044,11.1133,18400.0
2006-01-25 15:20:00,12.43,12.44,12.42,12.44,40000.0,11.1133,11.1223,11.1044,11.1223,40000.0
2006-01-25 15:25:00,12.44,12.44,12.42,12.43,27600.0,11.1223,11.1223,11.1044,11.1133,27600.0
2006-01-25 15:30:00,12.43,12.43,12.43,12.43,22400.0,11.1133,11.1133,11.1133,11.1133,22400.0
2006-01-25 15:35:00,12.43,12.44,12.42,12.43,26800.0,11.1133,11.1223,11.1044,11.1133,26800.0
2006-01-25 15:40:00,12.43,12.46,12.42,12.45,83200.0,11.1133,11.1401,11.1044,11.1312,83200.0
2006-01-25 15:45:00,12.44,12.44,12.43,12.43,72800.0,11.1223,11.1223,11.1133,11.1133,72800.0
2006-01-25 15:50:00,12.43,12.45,12.43,12.44,24400.0,11.1133,11.1312,11.1133,11.1223,24400.0
2006-01-25 15:55:00,12.44,12.47,12.43,12.45,60800.0,11.1223,11.1491,11.1133,11.1312,60800.0
2006-01-26 09:30:00,12.6,12.6,12.53,12.56,84000.0,11.2653,11.2653,11.2027,11.2295,84000.0
2006-01-26 09:35:00,12.56,12.56,12.51,12.54,11200.0,11.2295,11.2295,11.1848,11.2117,11200.0
2006-01-26 09:40:00,12.54,12.56,12.51,12.53,24800.0,11.2117,11.2295,11.1848,11.2027,24800.0
2006-01-26 09:45:00,12.52,12.55,12.52,12.52,36000.0,11.1938,11.2206,11.1938,11.1938,36000.0
2006-01-26 09:50:00,12.51,12.55,12.51,12.52,62000.0,11.1848,11.2206,11.1848,11.1938,62000.0
2006-01-26 09:55:00,12.51,12.55,12.48,12.51,30800.0,11.1848,11.2206,11.158,11.1848,30800.0
2006-01-26 10:00:00,12.5,12.52,12.47,12.51,30400.0,11.1759,11.1938,11.1491,11.1848,30400.0
2006-01-26 10:05:00,12.5,12.52,12.46,12.51,101200.0,11.1759,11.1938,11.1401,11.1848,101200.0
2006-01-26 10:10:00,12.52,12.56,12.5,12.51,85600.0,11.1938,11.2295,11.1759,11.1848,85600.0
2006-01-26 10:15:00,12.51,12.54,12.5,12.54,53600.0,11.1848,11.2117,11.1759,11.2117,53600.0
2006-01-26 10:20:00,12.53,12.55,12.5,12.53,87600.0,11.2027,11.2206,11.1759,11.2027,87600.0
2006-01-26 10:25:00,12.53,12.55,12.5,12.54,78400.0,11.2027,11.2206,11.1759,11.2117,78400.0
2006-01-26 10:30:00,12.53,12.58,12.53,12.54,36400.0,11.2027,11.2474,11.2027,11.2117,36400.0
2006-01-26 10:35:00,12.54,12.59,12.54,12.58,41200.0,11.2117,11.2564,11.2117,11.2474,41200.0
2006-01-26 10:40:00,12.58,12.58,12.55,12.55,12800.0,11.2474,11.2474,11.2206,11.2206,12800.0
2006-01-26 10:45:00,12.55,12.59,12.53,12.58,52000.0,11.2206,11.2564,11.2027,11.2474,52000.0
2006-01-26 10:50:00,12.58,12.61,12.56,12.58,19600.0,11.2474,11.2743,11.2295,11.2474,19600.0
2006-01-26 10:55:00,12.57,12.59,12.54,12.58,35600.0,11.2385,11.2564,11.2117,11.2474,35600.0
2006-01-26 11:00:00,12.56,12.65,12.56,12.61,58400.0,11.2295,11.31,11.2295,11.2743,58400.0
2006-01-26 11:05:00,12.62,12.62,12.6,12.61,7200.0,11.2832,11.2832,11.2653,11.2743,7200.0
2006-01-26 11:10:00,12.61,12.61,12.6,12.61,11200.0,11.2743,11.2743,11.2653,11.2743,11200.0
2006-01-26 11:15:00,12.61,12.61,12.59,12.59,25200.0,11.2743,11.2743,11.2564,11.2564,25200.0
2006-01-26 11:20:00,12.6,12.62,12.6,12.61,29600.0,11.2653,11.2832,11.2653,11.2743,29600.0
2006-01-26 11:25:00,12.61,12.62,12.59,12.61,8800.0,11.2743,11.2832,11.2564,11.2743,8800.0
2006-01-26 11:30:00,12.61,12.62,12.6,12.62,30800.0,11.2743,11.2832,11.2653,11.2832,30800.0
2006-01-26 11:35:00,12.62,12.65,12.62,12.65,26000.0,11.2832,11.31,11.2832,11.31,26000.0
2006-01-26 11:40:00,12.64,12.67,12.63,12.65,64400.0,11.3011,11.3279,11.2921,11.31,64400.0
2006-01-26 11:45:00,12.66,12.69,12.66,12.69,61200.0,11.319,11.3458,11.319,11.3458,61200.0
2006-01-26 11:50:00,12.69,12.69,12.68,12.69,6800.0,11.3458,11.3458,11.3368,11.3458,6800.0
2006-01-26 11:55:00,12.69,12.69,12.66,12.69,55200.0,11.3458,11.3458,11.319,11.3458,55200.0
2006-01-26 12:00:00,12.68,12.71,12.68,12.69,38800.0,11.3368,11.3637,11.3368,11.3458,38800.0
2006-01-26 12:05:00,12.69,12.71,12.65,12.65,27200.0,11.3458,11.3637,11.31,11.31,27200.0
2006-01-26 12:10:00,12.65,12.65,12.63,12.64,23200.0,11.31,11.31,11.2921,11.3011,23200.0
2006-01-26 12:15:00,12.65,12.66,12.63,12.65,18800.0,11.31,11.319,11.2921,11.31,18800.0
2006-01-26 12:20:00,12.65,12.65,12.63,12.63,41200.0,11.31,11.31,11.2921,11.2921,41200.0
2006-01-26 12:25:00,12.63,12.64,12.63,12.64,38000.0,11.2921,11.3011,11.2921,11.3011,38000.0
2006-01-26 12:30:00,12.63,12.68,12.63,12.66,106800.0,11.2921,11.3368,11.2921,11.319,106800.0
2006-01-26 12:35:00,12.67,12.67,12.65,12.65,14800.0,11.3279,11.3279,11.31,11.31,14800.0
2006-01-26 12:40:00,12.66,12.68,12.65,12.67,86000.0,11.319,11.3368,11.31,11.3279,86000.0
2006-01-26 12:45:00,12.67,12.68,12.67,12.67,3600.0,11.3279,11.3368,11.3279,11.3279,3600.0
2006-01-26 12:50:00,12.67,12.68,12.66,12.66,42400.0,11.3279,11.3368,11.319,11.319,42400.0
2006-01-26 12:55:00,12.66,12.67,12.66,12.66,60000.0,11.319,11.3279,11.319,11.319,60000.0
2006-01-26 13:00:00,12.66,12.67,12.66,12.67,7600.0,11.319,11.3279,11.319,11.3279,7600.0
2006-01-26 13:05:00,12.66,12.68,12.66,12.68,38800.0,11.319,11.3368,11.319,11.3368,38800.0
2006-01-26 13:10:00,12.67,12.69,12.67,12.69,22400.0,11.3279,11.3458,11.3279,11.3458,22400.0
2006-01-26 13:15:00,12.69,12.7,12.69,12.7,32400.0,11.3458,11.3547,11.3458,11.3547,32400.0
2006-01-26 13:20:00,12.7,12.7,12.69,12.7,22400.0,11.3547,11.3547,11.3458,11.3547,22400.0
2006-01-26 13:25:00,12.7,12.7,12.67,12.67,17200.0,11.3547,11.3547,11.3279,11.3279,17200.0
2006-01-26 13:30:00,12.67,12.67,12.66,12.66,64800.0,11.3279,11.3279,11.319,11.319,64800.0
2006-01-26 13:35:00,12.67,12.67,12.65,12.65,81600.0,11.3279,11.3279,11.31,11.31,81600.0
2006-01-26 13:40:00,12.65,12.66,12.65,12.65,55200.0,11.31,11.319,11.31,11.31,55200.0
2006-01-26 13:45:00,12.65,12.65,12.63,12.63,73200.0,11.31,11.31,11.2921,11.2921,73200.0
2006-01-26 13:50:00,12.63,12.65,12.63,12.65,32800.0,11.2921,11.31,11.2921,11.31,32800.0
2006-01-26 13:55:00,12.65,12.65,12.63,12.63,22800.0,11.31,11.31,11.2921,11.2921,22800.0
2006-01-26 14:00:00,12.64,12.65,12.63,12.63,58800.0,11.3011,11.31,11.2921,11.2921,58800.0
2006-01-26 14:05:00,12.63,12.64,12.63,12.63,52400.0,11.2921,11.3011,11.2921,11.2921,52400.0
2006-01-26 14:10:00,12.63,12.63,12.63,12.63,22000.0,11.2921,11.2921,11.2921,11.2921,22000.0
2006-01-26 14:15:00,12.63,12.63,12.63,12.63,36000.0,11.2921,11.2921,11.2921,11.2921,36000.0
2006-01-26 14:20:00,12.63,12.63,12.6,12.61,47200.0,11.2921,11.2921,11.2653,11.2743,47200.0
2006-01-26 14:25:00,12.61,12.64,12.61,12.64,22800.0,11.2743,11.3011,11.2743,11.3011,22800.0
2006-01-26 14:30:00,12.64,12.64,12.64,12.64,34400.0,11.3011,11.3011,11.3011,11.3011,34400.0
2006-01-26 14:35:00,12.62,12.63,12.6,12.61,32400.0,11.2832,11.2921,11.2653,11.2743,32400.0
2006-01-26 14:40:00,12.61,12.63,12.6,12.63,27200.0,11.2743,11.2921,11.2653,11.2921,27200.0
2006-01-26 14:45:00,12.63,12.66,12.63,12.66,45200.0,11.2921,11.319,11.2921,11.319,45200.0
2006-01-26 14:50:00,12.66,12.67,12.65,12.66,22400.0,11.319,11.3279,11.31,11.319,22400.0
2006-01-26 14:55:00,12.66,12.67,12.65,12.65,45200.0,11.319,11.3279,11.31,11.31,45200.0
2006-01-26 15:00:00,12.65,12.66,12.65,12.65,39200.0,11.31,11.319,11.31,11.31,39200.0
2006-01-26 15:05:00,12.65,12.67,12.65,12.66,28800.0,11.31,11.3279,11.31,11.319,28800.0
2006-01-26 15:10:00,12.66,12.66,12.65,12.66,40800.0,11.319,11.319,11.31,11.319,40800.0
2006-01-26 15:15:00,12.65,12.67,12.65,12.67,33200.0,11.31,11.3279,11.31,11.3279,33200.0
2006-01-26 15:20:00,12.66,12.67,12.65,12.67,12400.0,11.319,11.3279,11.31,11.3279,12400.0
2006-01-26 15:25:00,12.67,12.7,12.67,12.68,28000.0,11.3279,11.3547,11.3279,11.3368,28000.0
2006-01-26 15:30:00,12.68,12.7,12.67,12.67,18800.0,11.3368,11.3547,11.3279,11.3279,18800.0
2006-01-26 15:35:00,12.67,12.67,12.65,12.66,24800.0,11.3279,11.3279,11.31,11.319,24800.0
2006-01-26 15:40:00,12.65,12.65,12.65,12.65,33200.0,11.31,11.31,11.31,11.31,33200.0
2006-01-26 15:45:00,12.65,12.65,12.64,12.64,45200.0,11.31,11.31,11.3011,11.3011,45200.0
2006-01-26 15:50:00,12.64,12.64,12.6,12.6,155200.0,11.3011,11.3011,11.2653,11.2653,155200.0
2006-01-26 15:55:00,12.6,12.62,12.59,12.6,127200.0,11.2653,11.2832,11.2564,11.2653,127200.0
2006-01-27 09:30:00,12.68,12.7,12.62,12.69,116000.0,11.3368,11.3547,11.2832,11.3458,116000.0
2006-01-27 09:35:00,12.69,12.7,12.69,12.7,26400.0,11.3458,11.3547,11.3458,11.3547,26400.0
2006-01-27 09:40:00,12.7,12.72,12.7,12.72,53200.0,11.3547,11.3726,11.3547,11.3726,53200.0
2006-01-27 09:45:00,12.72,12.77,12.71,12.72,99600.0,11.3726,11.4173,11.3637,11.3726,99600.0
2006-01-27 09:50:00,12.73,12.74,12.7,12.73,55600.0,11.3815,11.3905,11.3547,11.3815,55600.0
2006-01-27 09:55:00,12.74,12.77,12.7,12.7,105600.0,11.3905,11.4173,11.3547,11.3547,105600.0
2006-01-27 10:00:00,12.7,12.83,12.7,12.82,122000.0,11.3547,11.4709,11.3547,11.462,122000.0
2006-01-27 10:05:00,12.81,12.89,12.81,12.88,51600.0,11.4531,11.5246,11.4531,11.5157,51600.0
2006-01-27 10:10:00,12.88,12.89,12.84,12.87,76000.0,11.5157,11.5246,11.4799,11.5067,76000.0
2006-01-27 10:15:00,12.87,12.9,12.78,12.78,46800.0,11.5067,11.5335,11.4262,11.4262,46800.0
2006-01-27 10:20:00,12.8,12.81,12.76,12.79,69600.0,11.4441,11.4531,11.4084,11.4352,69600.0
2006-01-27 10:25:00,12.79,12.79,12.69,12.74,78400.0,11.4352,11.4352,11.3458,11.3905,78400.0
2006-01-27 10:30:00,12.74,12.75,12.67,12.73,68800.0,11.3905,11.3994,11.3279,11.3815,68800.0
2006-01-27 10:35:00,12.72,12.76,12.69,12.75,53200.0,11.3726,11.4084,11.3458,11.3994,53200.0
2006-01-27 10:40:00,12.74,12.76,12.69,12.76,73200.0,11.3905,11.4084,11.3458,11.4084,73200.0
2006-01-27 10:45:00,12.75,12.77,12.71,12.72,74800.0,11.3994,11.4173,11.3637,11.3726,74800.0
2006-01-27 10:50:00,12.74,12.74,12.71,12.74,19200.0,11.3905,11.3905,11.3637,11.3905,19200.0
2006-01-27 10:55:00,12.75,12.76,12.74,12.76,31200.0,11.3994,11.4084,11.3905,11.4084,31200.0
2006-01-27 11:00:00,12.76,12.77,12.74,12.75,32400.0,11.4084,11.4173,11.3905,11.3994,32400.0
2006-01-27 11:05:00,12.77,12.77,12.75,12.77,35200.0,11.4173,11.4173,11.3994,11.4173,35200.0
2006-01-27 11:10:00,12.76,12.77,12.72,12.74,22000.0,11.4084,11.4173,11.3726,11.3905,22000.0
2006-01-27 11:15:00,12.74,12.76,12.72,12.76,67600.0,11.3905,11.4084,11.3726,11.4084,67600.0
2006-01-27 11:20:00,12.75,12.75,12.68,12.72,36400.0,11.3994,11.3994,11.3368,11.3726,36400.0
2006-01-27 11:25:00,12.73,12.73,12.68,12.72,38800.0,11.3815,11.3815,11.3368,11.3726,38800.0
2006-01-27 11:30:00,12.71,12.72,12.66,12.68,45200.0,11.3637,11.3726,11.319,11.3368,45200.0
2006-01-27 11:35:00,12.67,12.74,12.64,12.69,80800.0,11.3279,11.3905,11.3011,11.3458,80800.0
2006-01-27 11:40:00,12.69,12.69,12.63,12.63,36000.0,11.3458,11.3458,11.2921,11.2921,36000.0
2006-01-27 11:45:00,12.63,12.68,12.63,12.64,42400.0,11.2921,11.3368,11.2921,11.3011,42400.0
2006-01-27 11:50:00,12.64,12.7,12.63,12.64,36800.0,11.3011,11.3547,11.2921,11.3011,36800.0
2006-01-27 11:55:00,12.65,12.68,12.65,12.68,22800.0,11.31,11.3368,11.31,11.3368,22800.0
2006-01-27 12:00:00,12.68,12.68,12.64,12.65,27200.0,11.3368,11.3368,11.3011,11.31,27200.0
2006-01-27 12:05:00,12.63,12.65,12.62,12.63,49200.0,11.2921,11.31,11.2832,11.2921,49200.0
2006-01-27 12:10:00,12.63,12.63,12.62,12.62,39200.0,11.2921,11.2921,11.2832,11.2832,39200.0
2006-01-27 12:15:00,12.62,12.64,12.6,12.61,20000.0,11.2832,11.3011,11.2653,11.2743,20000.0
2006-01-27 12:20:00,12.62,12.62,12.6,12.6,34400.0,11.2832,11.2832,11.2653,11.2653,34400.0
2006-01-27 12:25:00,12.59,12.62,12.59,12.62,39600.0,11.2564,11.2832,11.2564,11.2832,39600.0
2006-01-27 12:30:00,12.62,12.62,12.59,12.61,33200.0,11.2832,11.2832,11.2564,11.2743,33200.0
2006-01-27 12:35:00,12.6,12.61,12.59,12.6,30400.0,11.2653,11.2743,11.2564,11.2653,30400.0
2006-01-27 12:40:00,12.61,12.63,12.6,12.63,43600.0,11.2743,11.2921,11.2653,11.2921,43600.0
2006-01-27 12:45:00,12.63,12.63,12.6,12.62,20800.0,11.2921,11.2921,11.2653,11.2832,20800.0
2006-01-27 12:50:00,12.62,12.63,12.61,12.63,32400.0,11.2832,11.2921,11.2743,11.2921,32400.0
2006-01-27 12:55:00,12.63,12.63,12.62,12.62,10800.0,11.2921,11.2921,11.2832,11.2832,10800.0
2006-01-27 13:00:00,12.62,12.62,12.59,12.59,32800.0,11.2832,11.2832,11.2564,11.2564,32800.0
2006-01-27 13:05:00,12.59,12.6,12.58,12.6,31600.0,11.2564,11.2653,11.2474,11.2653,31600.0
2006-01-27 13:10:00,12.61,12.62,12.59,12.59,30400.0,11.2743,11.2832,11.2564,11.2564,30400.0
2006-01-27 13:15:00,12.59,12.59,12.58,12.58,40000.0,11.2564,11.2564,11.2474,11.2474,40000.0
2006-01-27 13:20:00,12.59,12.65,12.58,12.62,106800.0,11.2564,11.31,11.2474,11.2832,106800.0
2006-01-27 13:25:00,12.62,12.62,12.6,12.6,15600.0,11.2832,11.2832,11.2653,11.2653,15600.0
2006-01-27 13:30:00,12.6,12.61,12.59,12.59,23600.0,11.2653,11.2743,11.2564,11.2564,23600.0
2006-01-27 13:35:00,12.59,12.6,12.56,12.6,48000.0,11.2564,11.2653,11.2295,11.2653,48000.0
2006-01-27 13:40:00,12.61,12.64,12.6,12.6,27600.0,11.2743,11.3011,11.2653,11.2653,27600.0
2006-01-27 13:45:00,12.6,12.6,12.58,12.58,23200.0,11.2653,11.2653,11.2474,11.2474,23200.0
2006-01-27 13:50:00,12.58,12.58,12.57,12.57,9600.0,11.2474,11.2474,11.2385,11.2385,9600.0
2006-01-27 13:55:00,12.56,12.57,12.56,12.56,23200.0,11.2295,11.2385,11.2295,11.2295,23200.0
2006-01-27 14:00:00,12.56,12.6,12.56,12.59,47200.0,11.2295,11.2653,11.2295,11.2564,47200.0
2006-01-27 14:05:00,12.6,12.6,12.59,12.59,106000.0,11.2653,11.2653,11.2564,11.2564,106000.0
2006-01-27 14:10:00,12.59,12.59,12.57,12.57,18000.0,11.2564,11.2564,11.2385,11.2385,18000.0
2006-01-27 14:15:00,12.57,12.61,12.56,12.59,53200.0,11.2385,11.2743,11.2295,11.2564,53200.0
2006-01-27 14:20:00,12.6,12.63,12.59,12.62,62800.0,11.2653,11.2921,11.2564,11.2832,62800.0
2006-01-27 14:25:00,12.62,12.62,12.61,12.61,22800.0,11.2832,11.2832,11.2743,11.2743,22800.0
2006-01-27 14:30:00,12.62,12.63,12.62,12.63,66800.0,11.2832,11.2921,11.2832,11.2921,66800.0
2006-01-27 14:35:00,12.63,12.63,12.61,12.62,62400.0,11.2921,11.2921,11.2743,11.2832,62400.0
2006-01-27 14:40:00,12.62,12.63,12.62,12.63,26800.0,11.2832,11.2921,11.2832,11.2921,26800.0
2006-01-27 14:45:00,12.63,12.64,12.63,12.64,37600.0,11.2921,11.3011,11.2921,11.3011,37600.0
2006-01-27 14:50:00,12.65,12.7,12.65,12.68,43600.0,11.31,11.3547,11.31,11.3368,43600.0
2006-01-27 14:55:00,12.68,12.69,12.67,12.69,49200.0,11.3368,11.3458,11.3279,11.3458,49200.0
2006-01-27 15:00:00,12.69,12.69,12.67,12.69,65600.0,11.3458,11.3458,11.3279,11.3458,65600.0
2006-01-27 15:05:00,12.69,12.71,12.66,12.71,35200.0,11.3458,11.3637,11.319,11.3637,35200.0
2006-01-27 15:10:00,12.71,12.74,12.69,12.72,118000.0,11.3637,11.3905,11.3458,11.3726,118000.0
2006-01-27 15:15:00,12.72,12.73,12.72,12.72,106400.0,11.3726,11.3815,11.3726,11.3726,106400.0
2006-01-27 15:20:00,12.72,12.73,12.72,12.72,54800.0,11.3726,11.3815,11.3726,11.3726,54800.0
2006-01-27 15:25:00,12.73,12.73,12.68,12.72,158800.0,11.3815,11.3815,11.3368,11.3726,158800.0
2006-01-27 15:30:00,12.71,12.71,12.7,12.7,35600.0,11.3637,11.3637,11.3547,11.3547,35600.0
2006-01-27 15:35:00,12.7,12.71,12.69,12.7,40000.0,11.3547,11.3637,11.3458,11.3547,40000.0
2006-01-27 15:40:00,12.7,12.71,12.68,12.7,47200.0,11.3547,11.3637,11.3368,11.3547,47200.0
2006-01-27 15:45:00,12.7,12.71,12.69,12.7,50400.0,11.3547,11.3637,11.3458,11.3547,50400.0
2006-01-27 15:50:00,12.7,12.71,12.69,12.7,66800.0,11.3547,11.3637,11.3458,11.3547,66800.0
2006-01-27 15:55:00,12.7,12.72,12.68,12.71,147600.0,11.3547,11.3726,11.3368,11.3637,147600.0
2006-01-30 09:30:00,12.72,12.8,12.72,12.79,134800.0,11.3726,11.4441,11.3726,11.4352,134800.0
2006-01-30 09:35:00,12.77,12.81,12.77,12.81,38800.0,11.4173,11.4531,11.4173,11.4531,38800.0
2006-01-30 09:40:00,12.81,12.82,12.8,12.81,27200.0,11.4531,11.462,11.4441,11.4531,27200.0
2006-01-30 09:45:00,12.81,12.81,12.8,12.81,37600.0,11.4531,11.4531,11.4441,11.4531,37600.0
2006-01-30 09:50:00,12.81,12.81,12.79,12.8,38400.0,11.4531,11.4531,11.4352,11.4441,38400.0
2006-01-30 09:55:00,12.8,12.88,12.8,12.84,266400.0,11.4441,11.5157,11.4441,11.4799,266400.0
2006-01-30 10:00:00,12.84,12.86,12.83,12.85,150800.0,11.4799,11.4978,11.4709,11.4888,150800.0
2006-01-30 10:05:00,12.84,12.87,12.83,12.87,74000.0,11.4799,11.5067,11.4709,11.5067,74000.0
2006-01-30 10:10:00,12.85,12.87,12.85,12.86,41200.0,11.4888,11.5067,11.4888,11.4978,41200.0
2006-01-30 10:15:00,12.87,12.89,12.87,12.87,42400.0,11.5067,11.5246,11.5067,11.5067,42400.0
2006-01-30 10:20:00,12.87,12.88,12.87,12.88,25200.0,11.5067,11.5157,11.5067,11.5157,25200.0
2006-01-30 10:25:00,12.88,12.88,12.87,12.88,19600.0,11.5157,11.5157,11.5067,11.5157,19600.0
2006-01-30 10:30:00,12.88,12.9,12.86,12.88,75200.0,11.5157,11.5335,11.4978,11.5157,75200.0
2006-01-30 10:35:00,12.88,12.88,12.86,12.87,31600.0,11.5157,11.5157,11.4978,11.5067,31600.0
2006-01-30 10:40:00,12.88,12.89,12.86,12.89,69600.0,11.5157,11.5246,11.4978,11.5246,69600.0
2006-01-30 10:45:00,12.89,12.9,12.85,12.87,23600.0,11.5246,11.5335,11.4888,11.5067,23600.0
2006-01-30 10:50:00,12.86,12.88,12.86,12.87,10000.0,11.4978,11.5157,11.4978,11.5067,10000.0
2006-01-30 10:55:00,12.86,12.87,12.83,12.85,21200.0,11.4978,11.5067,11.4709,11.4888,21200.0
2006-01-30 11:00:00,12.85,12.85,12.83,12.84,21200.0,11.4888,11.4888,11.4709,11.4799,21200.0
2006-01-30 11:05:00,12.85,12.87,12.83,12.83,52800.0,11.4888,11.5067,11.4709,11.4709,52800.0
2006-01-30 11:10:00,12.83,12.85,12.82,12.82,34800.0,11.4709,11.4888,11.462,11.462,34800.0
2006-01-30 11:15:00,12.82,12.84,12.82,12.84,29600.0,11.462,11.4799,11.462,11.4799,29600.0
2006-01-30 11:20:00,12.84,12.88,12.84,12.85,54400.0,11.4799,11.5157,11.4799,11.4888,54400.0
2006-01-30 11:25:00,12.85,12.9,12.85,12.88,34000.0,11.4888,11.5335,11.4888,11.5157,34000.0
2006-01-30 11:30:00,12.88,12.88,12.86,12.87,21200.0,11.5157,11.5157,11.4978,11.5067,21200.0
2006-01-30 11:35:00,12.88,12.88,12.86,12.87,28400.0,11.5157,11.5157,11.4978,11.5067,28400.0
2006-01-30 11:40:00,12.86,12.87,12.86,12.87,14000.0,11.4978,11.5067,11.4978,11.5067,14000.0
2006-01-30 11:45:00,12.86,12.86,12.86,12.86,5200.0,11.4978,11.4978,11.4978,11.4978,5200.0
2006-01-30 11:50:00,12.86,12.86,12.85,12.85,19200.0,11.4978,11.4978,11.4888,11.4888,19200.0
2006-01-30 11:55:00,12.86,12.86,12.84,12.84,17600.0,11.4978,11.4978,11.4799,11.4799,17600.0
2006-01-30 12:00:00,12.85,12.86,12.84,12.86,8400.0,11.4888,11.4978,11.4799,11.4978,8400.0
2006-01-30 12:05:00,12.85,12.86,12.85,12.85,26800.0,11.4888,11.4978,11.4888,11.4888,26800.0
2006-01-30 12:10:00,12.86,12.86,12.85,12.85,14800.0,11.4978,11.4978,11.4888,11.4888,14800.0
2006-01-30 12:15:00,12.85,12.89,12.85,12.88,32000.0,11.4888,11.5246,11.4888,11.5157,32000.0
2006-01-30 12:20:00,12.88,12.88,12.87,12.88,17200.0,11.5157,11.5157,11.5067,11.5157,17200.0
2006-01-30 12:25:00,12.87,12.87,12.87,12.87,6400.0,11.5067,11.5067,11.5067,11.5067,6400.0
2006-01-30 12:30:00,12.87,12.9,12.87,12.88,16000.0,11.5067,11.5335,11.5067,11.5157,16000.0
2006-01-30 12:35:00,12.89,12.91,12.89,12.91,28800.0,11.5246,11.5425,11.5246,11.5425,28800.0
2006-01-30 12:40:00,12.91,12.93,12.9,12.92,38400.0,11.5425,11.5604,11.5335,11.5514,38400.0
2006-01-30 12:45:00,12.92,12.92,12.9,12.9,44400.0,11.5514,11.5514,11.5335,11.5335,44400.0
2006-01-30 12:50:00,12.91,12.91,12.9,12.9,32000.0,11.5425,11.5425,11.5335,11.5335,32000.0
2006-01-30 12:55:00,12.9,12.9,12.88,12.88,40000.0,11.5335,11.5335,11.5157,11.5157,40000.0
2006-01-30 13:00:00,12.88,12.9,12.88,12.9,52400.0,11.5157,11.5335,11.5157,11.5335,52400.0
2006-01-30 13:05:00,12.9,12.93,12.88,12.91,31600.0,11.5335,11.5604,11.5157,11.5425,31600.0
2006-01-30 13:10:00,12.91,12.93,12.89,12.9,72800.0,11.5425,11.5604,11.5246,11.5335,72800.0
2006-01-30 13:15:00,12.91,12.92,12.89,12.92,12400.0,11.5425,11.5514,11.5246,11.5514,12400.0
2006-01-30 13:20:00,12.9,12.91,12.89,12.9,9200.0,11.5335,11.5425,11.5246,11.5335,9200.0
2006-01-30 13:25:00,12.88,12.89,12.85,12.88,55600.0,11.5157,11.5246,11.4888,11.5157,55600.0
2006-01-30 13:30:00,12.88,12.88,12.85,12.85,51200.0,11.5157,11.5157,11.4888,11.4888,51200.0
2006-01-30 13:35:00,12.86,12.86,12.83,12.85,114000.0,11.4978,11.4978,11.4709,11.4888,114000.0
2006-01-30 13:40:00,12.84,12.88,12.84,12.88,61200.0,11.4799,11.5157,11.4799,11.5157,61200.0
2006-01-30 13:45:00,12.88,12.89,12.86,12.88,52400.0,11.5157,11.5246,11.4978,11.5157,52400.0
2006-01-30 13:50:00,12.89,12.89,12.88,12.88,221600.0,11.5246,11.5246,11.5157,11.5157,221600.0
2006-01-30 13:55:00,12.87,12.88,12.87,12.87,196800.0,11.5067,11.5157,11.5067,11.5067,196800.0
2006-01-30 14:00:00,12.87,12.87,12.86,12.87,64800.0,11.5067,11.5067,11.4978,11.5067,64800.0
2006-01-30 14:05:00,12.87,12.87,12.86,12.87,20400.0,11.5067,11.5067,11.4978,11.5067,20400.0
2006-01-30 14:10:00,12.87,12.92,12.86,12.92,137600.0,11.5067,11.5514,11.4978,11.5514,137600.0
2006-01-30 14:15:00,12.91,12.92,12.88,12.88,33200.0,11.5425,11.5514,11.5157,11.5157,33200.0
2006-01-30 14:20:00,12.88,12.91,12.88,12.9,102000.0,11.5157,11.5425,11.5157,11.5335,102000.0
2006-01-30 14:25:00,12.88,12.94,12.88,12.92,47200.0,11.5157,11.5693,11.5157,11.5514,47200.0
2006-01-30 14:30:00,12.93,12.93,12.91,12.91,367200.0,11.5604,11.5604,11.5425,11.5425,367200.0
2006-01-30 14:35:00,12.9,12.93,12.9,12.92,13200.0,11.5335,11.5604,11.5335,11.5514,13200.0
2006-01-30 14:40:00,12.91,12.93,12.89,12.9,234800.0,11.5425,11.5604,11.5246,11.5335,234800.0
2006-01-30 14:45:00,12.9,12.91,12.9,12.9,20000.0,11.5335,11.5425,11.5335,11.5335,20000.0
2006-01-30 14:50:00,12.9,12.91,12.9,12.9,31600.0,11.5335,11.5425,11.5335,11.5335,31600.0
2006-01-30 14:55:00,12.9,12.93,12.9,12.91,32000.0,11.5335,11.5604,11.5335,11.5425,32000.0
2006-01-30 15:00:00,12.9,12.92,12.88,12.89,74000.0,11.5335,11.5514,11.5157,11.5246,74000.0
2006-01-30 15:05:00,12.88,12.9,12.87,12.88,155600.0,11.5157,11.5335,11.5067,11.5157,155600.0
2006-01-30 15:10:00,12.88,12.89,12.87,12.88,90800.0,11.5157,11.5246,11.5067,11.5157,90800.0
2006-01-30 15:15:00,12.87,12.88,12.86,12.86,88400.0,11.5067,11.5157,11.4978,11.4978,88400.0
2006-01-30 15:20:00,12.86,12.87,12.86,12.86,48800.0,11.4978,11.5067,11.4978,11.4978,48800.0
2006-01-30 15:25:00,12.86,12.88,12.86,12.86,30800.0,11.4978,11.5157,11.4978,11.4978,30800.0
2006-01-30 15:30:00,12.86,12.87,12.82,12.83,119600.0,11.4978,11.5067,11.462,11.4709,119600.0
2006-01-30 15:35:00,12.84,12.85,12.83,12.84,31600.0,11.4799,11.4888,11.4709,11.4799,31600.0
2006-01-30 15:40:00,12.84,12.85,12.84,12.85,27600.0,11.4799,11.4888,11.4799,11.4888,27600.0
2006-01-30 15:45:00,12.85,12.88,12.85,12.87,43200.0,11.4888,11.5157,11.4888,11.5067,43200.0
2006-01-30 15:50:00,12.87,12.89,12.87,12.87,150400.0,11.5067,11.5246,11.5067,11.5067,150400.0
2006-01-30 15:55:00,12.87,12.91,12.87,12.87,223200.0,11.5067,11.5425,11.5067,11.5067,223200.0
2006-01-31 09:30:00,12.91,12.96,12.83,12.93,118400.0,11.5425,11.5872,11.4709,11.5604,118400.0
2006-01-31 09:35:00,12.93,12.97,12.89,12.9,47600.0,11.5604,11.5961,11.5246,11.5335,47600.0
2006-01-31 09:40:00,12.89,12.97,12.89,12.96,32400.0,11.5246,11.5961,11.5246,11.5872,32400.0
2006-01-31 09:45:00,12.96,12.97,12.92,12.95,55600.0,11.5872,11.5961,11.5514,11.5782,55600.0
2006-01-31 09:50:00,12.95,12.95,12.91,12.92,38800.0,11.5782,11.5782,11.5425,11.5514,38800.0
2006-01-31 09:55:00,12.92,12.99,12.9,12.93,64000.0,11.5514,11.614,11.5335,11.5604,64000.0
2006-01-31 10:00:00,12.92,12.93,12.9,12.92,113200.0,11.5514,11.5604,11.5335,11.5514,113200.0
2006-01-31 10:05:00,12.93,12.94,12.9,12.91,23600.0,11.5604,11.5693,11.5335,11.5425,23600.0
2006-01-31 10:10:00,12.91,12.95,12.9,12.94,21600.0,11.5425,11.5782,11.5335,11.5693,21600.0
2006-01-31 10:15:00,12.93,12.95,12.89,12.91,69600.0,11.5604,11.5782,11.5246,11.5425,69600.0
2006-01-31 10:20:00,12.91,12.91,12.88,12.9,78800.0,11.5425,11.5425,11.5157,11.5335,78800.0
2006-01-31 10:25:00,12.9,12.93,12.9,12.9,60800.0,11.5335,11.5604,11.5335,11.5335,60800.0
2006-01-31 10:30:00,12.9,12.99,12.9,12.96,86000.0,11.5335,11.614,11.5335,11.5872,86000.0
2006-01-31 10:35:00,12.97,12.98,12.96,12.97,21600.0,11.5961,11.6051,11.5872,11.5961,21600.0
2006-01-31 10:40:00,12.97,12.99,12.95,12.95,21200.0,11.5961,11.614,11.5782,11.5782,21200.0
2006-01-31 10:45:00,12.96,12.97,12.95,12.96,19200.0,11.5872,11.5961,11.5782,11.5872,19200.0
2006-01-31 10:50:00,12.96,12.97,12.94,12.97,25200.0,11.5872,11.5961,11.5693,11.5961,25200.0
2006-01-31 10:55:00,12.97,12.97,12.96,12.97,15600.0,11.5961,11.5961,11.5872,11.5961,15600.0
2006-01-31 11:00:00,12.96,12.96,12.93,12.94,23600.0,11.5872,11.5872,11.5604,11.5693,23600.0
2006-01-31 11:05:00,12.94,12.94,12.94,12.94,40800.0,11.5693,11.5693,11.5693,11.5693,40800.0
2006-01-31 11:10:00,12.94,12.97,12.94,12.97,34400.0,11.5693,11.5961,11.5693,11.5961,34400.0
2006-01-31 11:15:00,12.96,12.96,12.94,12.96,156000.0,11.5872,11.5872,11.5693,11.5872,156000.0
2006-01-31 11:20:00,12.96,12.97,12.95,12.96,42800.0,11.5872,11.5961,11.5782,11.5872,42800.0
2006-01-31 11:25:00,12.96,12.97,12.96,12.97,36400.0,11.5872,11.5961,11.5872,11.5961,36400.0
2006-01-31 11:30:00,12.96,12.97,12.95,12.97,134800.0,11.5872,11.5961,11.5782,11.5961,134800.0
2006-01-31 11:35:00,12.97,12.99,12.97,12.97,46000.0,11.5961,11.614,11.5961,11.5961,46000.0
2006-01-31 11:40:00,12.96,12.99,12.96,12.97,45200.0,11.5872,11.614,11.5872,11.5961,45200.0
2006-01-31 11:45:00,12.98,12.99,12.96,12.98,43200.0,11.6051,11.614,11.5872,11.6051,43200.0
2006-01-31 11:50:00,12.98,12.99,12.96,12.98,31200.0,11.6051,11.614,11.5872,11.6051,31200.0
2006-01-31 11:55:00,12.97,12.97,12.91,12.92,31600.0,11.5961,11.5961,11.5425,11.5514,31600.0
2006-01-31 12:00:00,12.93,12.95,12.91,12.93,41600.0,11.5604,11.5782,11.5425,11.5604,41600.0
2006-01-31 12:05:00,12.92,12.92,12.91,12.91,18400.0,11.5514,11.5514,11.5425,11.5425,18400.0
2006-01-31 12:10:00,12.9,12.92,12.9,12.91,14400.0,11.5335,11.5514,11.5335,11.5425,14400.0
2006-01-31 12:15:00,12.91,12.93,12.9,12.92,10400.0,11.5425,11.5604,11.5335,11.5514,10400.0
2006-01-31 12:20:00,12.93,12.93,12.92,12.92,188800.0,11.5604,11.5604,11.5514,11.5514,188800.0
2006-01-31 12:25:00,12.91,12.92,12.91,12.91,4800.0,11.5425,11.5514,11.5425,11.5425,4800.0
2006-01-31 12:30:00,12.92,12.92,12.91,12.91,14800.0,11.5514,11.5514,11.5425,11.5425,14800.0
2006-01-31 12:35:00,12.92,12.93,12.9,12.93,8400.0,11.5514,11.5604,11.5335,11.5604,8400.0
2006-01-31 12:40:00,12.93,12.96,12.93,12.96,11200.0,11.5604,11.5872,11.5604,11.5872,11200.0
2006-01-31 12:45:00,12.95,12.97,12.95,12.96,9200.0,11.5782,11.5961,11.5782,11.5872,9200.0
2006-01-31 12:50:00,12.96,12.96,12.95,12.96,3600.0,11.5872,11.5872,11.5782,11.5872,3600.0
2006-01-31 12:55:00,12.96,12.96,12.92,12.92,10400.0,11.5872,11.5872,11.5514,11.5514,10400.0
2006-01-31 13:00:00,12.93,12.94,12.91,12.91,45600.0,11.5604,11.5693,11.5425,11.5425,45600.0
2006-01-31 13:05:00,12.92,12.92,12.9,12.92,33600.0,11.5514,11.5514,11.5335,11.5514,33600.0
2006-01-31 13:10:00,12.91,12.91,12.9,12.9,73200.0,11.5425,11.5425,11.5335,11.5335,73200.0
2006-01-31 13:15:00,12.9,12.93,12.9,12.93,84000.0,11.5335,11.5604,11.5335,11.5604,84000.0
2006-01-31 13:20:00,12.93,12.94,12.93,12.93,4800.0,11.5604,11.5693,11.5604,11.5604,4800.0
2006-01-31 13:25:00,12.93,12.94,12.93,12.94,4000.0,11.5604,11.5693,11.5604,11.5693,4000.0
2006-01-31 13:30:00,12.94,12.95,12.93,12.95,43200.0,11.5693,11.5782,11.5604,11.5782,43200.0
2006-01-31 13:35:00,12.95,12.97,12.94,12.95,28000.0,11.5782,11.5961,11.5693,11.5782,28000.0
2006-01-31 13:40:00,12.95,12.96,12.95,12.95,19200.0,11.5782,11.5872,11.5782,11.5782,19200.0
2006-01-31 13:45:00,12.95,12.97,12.95,12.96,11200.0,11.5782,11.5961,11.5782,11.5872,11200.0
2006-01-31 13:50:00,12.96,12.99,12.96,12.98,36000.0,11.5872,11.614,11.5872,11.6051,36000.0
2006-01-31 13:55:00,12.97,12.99,12.96,12.98,64000.0,11.5961,11.614,11.5872,11.6051,64000.0
2006-01-31 14:00:00,12.97,12.99,12.97,12.98,12800.0,11.5961,11.614,11.5961,11.6051,12800.0
2006-01-31 14:05:00,12.97,13.0,12.97,13.0,77600.0,11.5961,11.6229,11.5961,11.6229,77600.0
2006-01-31 14:10:00,13.0,13.0,12.96,12.99,31600.0,11.6229,11.6229,11.5872,11.614,31600.0
2006-01-31 14:15:00,12.99,13.0,12.94,12.95,44800.0,11.614,11.6229,11.5693,11.5782,44800.0
2006-01-31 14:20:00,12.94,12.95,12.92,12.92,71200.0,11.5693,11.5782,11.5514,11.5514,71200.0
2006-01-31 14:25:00,12.92,12.96,12.92,12.96,38400.0,11.5514,11.5872,11.5514,11.5872,38400.0
2006-01-31 14:30:00,12.96,12.96,12.94,12.95,55200.0,11.5872,11.5872,11.5693,11.5782,55200.0
2006-01-31 14:35:00,12.95,12.99,12.94,12.99,52800.0,11.5782,11.614,11.5693,11.614,52800.0
2006-01-31 14:40:00,12.99,13.01,12.97,13.0,65200.0,11.614,11.6319,11.5961,11.6229,65200.0
2006-01-31 14:45:00,13.0,13.01,12.99,12.99,40400.0,11.6229,11.6319,11.614,11.614,40400.0
2006-01-31 14:50:00,13.0,13.01,12.97,13.0,47600.0,11.6229,11.6319,11.5961,11.6229,47600.0
2006-01-31 14:55:00,12.99,13.04,12.99,13.03,28400.0,11.614,11.6587,11.614,11.6498,28400.0
2006-01-31 15:00:00,13.02,13.09,13.02,13.06,78400.0,11.6408,11.7034,11.6408,11.6766,78400.0
2006-01-31 15:05:00,13.06,13.06,13.04,13.04,27600.0,11.6766,11.6766,11.6587,11.6587,27600.0
2006-01-31 15:10:00,13.04,13.06,13.01,13.01,42000.0,11.6587,11.6766,11.6319,11.6319,42000.0
2006-01-31 15:15:00,13.02,13.03,13.01,13.03,39200.0,11.6408,11.6498,11.6319,11.6498,39200.0
2006-01-31 15:20:00,13.02,13.06,13.01,13.06,54800.0,11.6408,11.6766,11.6319,11.6766,54800.0
2006-01-31 15:25:00,13.06,13.12,13.05,13.1,97600.0,11.6766,11.7302,11.6676,11.7123,97600.0
2006-01-31 15:30:00,13.1,13.11,13.07,13.08,70800.0,11.7123,11.7213,11.6855,11.6945,70800.0
2006-01-31 15:35:00,13.07,13.1,13.06,13.09,89600.0,11.6855,11.7123,11.6766,11.7034,89600.0
2006-01-31 15:40:00,13.09,13.1,13.09,13.09,118400.0,11.7034,11.7123,11.7034,11.7034,118400.0
2006-01-31 15:45:00,13.09,13.1,13.09,13.09,104000.0,11.7034,11.7123,11.7034,11.7034,104000.0
2006-01-31 15:50:00,13.09,13.11,13.08,13.1,228000.0,11.7034,11.7213,11.6945,11.7123,228000.0
2006-01-31 15:55:00,13.09,13.1,13.07,13.09,230800.0,11.7034,11.7123,11.6855,11.7034,230800.0
2006-02-01 09:30:00,12.99,13.08,12.97,12.97,133200.0,11.614,11.6945,11.5961,11.5961,133200.0
2006-02-01 09:35:00,12.97,12.97,12.93,12.94,58800.0,11.5961,11.5961,11.5604,11.5693,58800.0
2006-02-01 09:40:00,12.94,12.94,12.91,12.93,50400.0,11.5693,11.5693,11.5425,11.5604,50400.0
2006-02-01 09:45:00,12.93,12.95,12.92,12.94,81200.0,11.5604,11.5782,11.5514,11.5693,81200.0
2006-02-01 09:50:00,12.94,12.95,12.93,12.94,26400.0,11.5693,11.5782,11.5604,11.5693,26400.0
2006-02-01 09:55:00,12.94,12.97,12.94,12.95,63200.0,11.5693,11.5961,11.5693,11.5782,63200.0
2006-02-01 10:00:00,12.95,12.95,12.93,12.94,75600.0,11.5782,11.5782,11.5604,11.5693,75600.0
2006-02-01 10:05:00,12.93,12.94,12.93,12.93,42800.0,11.5604,11.5693,11.5604,11.5604,42800.0
2006-02-01 10:10:00,12.93,12.95,12.93,12.95,54400.0,11.5604,11.5782,11.5604,11.5782,54400.0
2006-02-01 10:15:00,12.95,13.01,12.95,12.99,48800.0,11.5782,11.6319,11.5782,11.614,48800.0
2006-02-01 10:20:00,12.99,13.11,12.99,13.11,74000.0,11.614,11.7213,11.614,11.7213,74000.0
2006-02-01 10:25:00,13.11,13.12,13.04,13.06,126000.0,11.7213,11.7302,11.6587,11.6766,126000.0
2006-02-01 10:30:00,13.06,13.12,13.05,13.11,66400.0,11.6766,11.7302,11.6676,11.7213,66400.0
2006-02-01 10:35:00,13.12,13.2,13.11,13.12,202400.0,11.7302,11.8018,11.7213,11.7302,202400.0
2006-02-01 10:40:00,13.11,13.12,13.08,13.1,58400.0,11.7213,11.7302,11.6945,11.7123,58400.0
2006-02-01 10:45:00,13.1,13.13,13.06,13.07,70800.0,11.7123,11.7392,11.6766,11.6855,70800.0
2006-02-01 10:50:00,13.1,13.1,13.0,13.01,79600.0,11.7123,11.7123,11.6229,11.6319,79600.0
2006-02-01 10:55:00,13.02,13.05,13.01,13.02,18000.0,11.6408,11.6676,11.6319,11.6408,18000.0
2006-02-01 11:00:00,13.02,13.02,12.94,12.99,138000.0,11.6408,11.6408,11.5693,11.614,138000.0
2006-02-01 11:05:00,13.0,13.01,12.95,13.0,64400.0,11.6229,11.6319,11.5782,11.6229,64400.0
2006-02-01 11:10:00,13.0,13.02,12.99,12.99,38000.0,11.6229,11.6408,11.614,11.614,38000.0
2006-02-01 11:15:00,12.99,12.99,12.94,12.96,36000.0,11.614,11.614,11.5693,11.5872,36000.0
2006-02-01 11:20:00,12.96,12.99,12.95,12.98,25200.0,11.5872,11.614,11.5782,11.6051,25200.0
2006-02-01 11:25:00,12.98,12.98,12.94,12.98,50400.0,11.6051,11.6051,11.5693,11.6051,50400.0
2006-02-01 11:30:00,12.98,13.01,12.98,13.0,31600.0,11.6051,11.6319,11.6051,11.6229,31600.0
2006-02-01 11:35:00,13.01,13.03,13.0,13.02,16400.0,11.6319,11.6498,11.6229,11.6408,16400.0
2006-02-01 11:40:00,13.02,13.03,12.99,12.99,24000.0,11.6408,11.6498,11.614,11.614,24000.0
2006-02-01 11:45:00,12.99,13.01,12.99,13.0,16400.0,11.614,11.6319,11.614,11.6229,16400.0
2006-02-01 11:50:00,13.0,13.01,12.99,13.01,34800.0,11.6229,11.6319,11.614,11.6319,34800.0
2006-02-01 11:55:00,13.01,13.01,12.95,12.95,40800.0,11.6319,11.6319,11.5782,11.5782,40800.0
2006-02-01 12:00:00,12.95,12.98,12.95,12.97,10800.0,11.5782,11.6051,11.5782,11.5961,10800.0
2006-02-01 12:05:00,12.97,12.99,12.97,12.98,12400.0,11.5961,11.614,11.5961,11.6051,12400.0
2006-02-01 12:10:00,12.98,12.98,12.95,12.97,21600.0,11.6051,11.6051,11.5782,11.5961,21600.0
2006-02-01 12:15:00,12.95,12.96,12.95,12.96,2400.0,11.5782,11.5872,11.5782,11.5872,2400.0
2006-02-01 12:20:00,12.96,12.99,12.96,12.98,12400.0,11.5872,11.614,11.5872,11.6051,12400.0
2006-02-01 12:25:00,12.97,13.03,12.97,13.03,19600.0,11.5961,11.6498,11.5961,11.6498,19600.0
2006-02-01 12:30:00,13.03,13.05,13.03,13.05,17200.0,11.6498,11.6676,11.6498,11.6676,17200.0
2006-02-01 12:35:00,13.05,13.06,13.05,13.05,12800.0,11.6676,11.6766,11.6676,11.6676,12800.0
2006-02-01 12:40:00,13.05,13.05,13.04,13.04,25600.0,11.6676,11.6676,11.6587,11.6587,25600.0
2006-02-01 12:45:00,13.04,13.05,13.03,13.04,14400.0,11.6587,11.6676,11.6498,11.6587,14400.0
2006-02-01 12:50:00,13.03,13.04,13.03,13.03,46400.0,11.6498,11.6587,11.6498,11.6498,46400.0
2006-02-01 12:55:00,13.02,13.02,12.95,12.96,86800.0,11.6408,11.6408,11.5782,11.5872,86800.0
2006-02-01 13:00:00,12.96,12.97,12.94,12.94,34800.0,11.5872,11.5961,11.5693,11.5693,34800.0
2006-02-01 13:05:00,12.94,12.99,12.94,12.98,45600.0,11.5693,11.614,11.5693,11.6051,45600.0
2006-02-01 13:10:00,12.98,12.99,12.97,12.97,50000.0,11.6051,11.614,11.5961,11.5961,50000.0
2006-02-01 13:15:00,12.98,12.98,12.94,12.94,18800.0,11.6051,11.6051,11.5693,11.5693,18800.0
2006-02-01 13:20:00,12.95,12.97,12.94,12.97,14400.0,11.5782,11.5961,11.5693,11.5961,14400.0
2006-02-01 13:25:00,12.97,12.99,12.97,12.99,12400.0,11.5961,11.614,11.5961,11.614,12400.0
2006-02-01 13:30:00,12.99,12.99,12.93,12.95,22000.0,11.614,11.614,11.5604,11.5782,22000.0
2006-02-01 13:35:00,12.95,12.95,12.92,12.94,35200.0,11.5782,11.5782,11.5514,11.5693,35200.0
2006-02-01 13:40:00,12.94,12.97,12.94,12.97,13600.0,11.5693,11.5961,11.5693,11.5961,13600.0
2006-02-01 13:45:00,12.96,12.96,12.93,12.94,35200.0,11.5872,11.5872,11.5604,11.5693,35200.0
2006-02-01 13:50:00,12.94,12.97,12.93,12.96,14400.0,11.5693,11.5961,11.5604,11.5872,14400.0
2006-02-01 13:55:00,12.97,12.98,12.94,12.96,57200.0,11.5961,11.6051,11.5693,11.5872,57200.0
2006-02-01 14:00:00,12.96,12.98,12.96,12.98,10800.0,11.5872,11.6051,11.5872,11.6051,10800.0
2006-02-01 14:05:00,12.97,12.98,12.97,12.97,10000.0,11.5961,11.6051,11.5961,11.5961,10000.0
2006-02-01 14:10:00,12.97,12.99,12.96,12.97,46800.0,11.5961,11.614,11.5872,11.5961,46800.0
2006-02-01 14:15:00,12.97,13.03,12.97,13.03,30800.0,11.5961,11.6498,11.5961,11.6498,30800.0
2006-02-01 14:20:00,13.03,13.03,13.0,13.03,45600.0,11.6498,11.6498,11.6229,11.6498,45600.0
2006-02-01 14:25:00,13.03,13.03,12.99,12.99,67200.0,11.6498,11.6498,11.614,11.614,67200.0
2006-02-01 14:30:00,12.99,13.02,12.99,13.0,29200.0,11.614,11.6408,11.614,11.6229,29200.0
2006-02-01 14:35:00,13.0,13.01,13.0,13.01,15200.0,11.6229,11.6319,11.6229,11.6319,15200.0
2006-02-01 14:40:00,13.01,13.02,13.0,13.02,19600.0,11.6319,11.6408,11.6229,11.6408,19600.0
2006-02-01 14:45:00,13.02,13.06,13.02,13.06,48000.0,11.6408,11.6766,11.6408,11.6766,48000.0
2006-02-01 14:50:00,13.06,13.06,13.04,13.05,20800.0,11.6766,11.6766,11.6587,11.6676,20800.0
2006-02-01 14:55:00,13.05,13.05,13.03,13.03,27600.0,11.6676,11.6676,11.6498,11.6498,27600.0
2006-02-01 15:00:00,13.03,13.05,13.03,13.04,19600.0,11.6498,11.6676,11.6498,11.6587,19600.0
2006-02-01 15:05:00,13.04,13.07,13.03,13.06,37600.0,11.6587,11.6855,11.6498,11.6766,37600.0
2006-02-01 15:10:00,13.06,13.06,13.03,13.06,18000.0,11.6766,11.6766,11.6498,11.6766,18000.0
2006-02-01 15:15:00,13.06,13.08,13.06,13.07,29600.0,11.6766,11.6945,11.6766,11.6855,29600.0
2006-02-01 15:20:00,13.07,13.08,13.06,13.07,49200.0,11.6855,11.6945,11.6766,11.6855,49200.0
2006-02-01 15:25:00,13.07,13.09,13.03,13.08,71200.0,11.6855,11.7034,11.6498,11.6945,71200.0
2006-02-01 15:30:00,13.08,13.11,13.08,13.09,53200.0,11.6945,11.7213,11.6945,11.7034,53200.0
2006-02-01 15:35:00,13.09,13.11,13.06,13.08,66000.0,11.7034,11.7213,11.6766,11.6945,66000.0
2006-02-01 15:40:00,13.08,13.11,13.06,13.09,46800.0,11.6945,11.7213,11.6766,11.7034,46800.0
2006-02-01 15:45:00,13.09,13.11,13.09,13.1,44400.0,11.7034,11.7213,11.7034,11.7123,44400.0
2006-02-01 15:50:00,13.1,13.11,13.09,13.09,56000.0,11.7123,11.7213,11.7034,11.7034,56000.0
2006-02-01 15:55:00,13.09,13.09,13.05,13.08,290000.0,11.7034,11.7034,11.6676,11.6945,290000.0
2006-02-02 09:30:00,13.22,13.22,13.13,13.13,248400.0,11.8196,11.8196,11.7392,11.7392,248400.0
2006-02-02 09:35:00,13.14,13.15,13.13,13.13,64000.0,11.7481,11.7571,11.7392,11.7392,64000.0
2006-02-02 09:40:00,13.13,13.15,13.13,13.13,75200.0,11.7392,11.7571,11.7392,11.7392,75200.0
2006-02-02 09:45:00,13.13,13.25,13.13,13.21,113200.0,11.7392,11.8465,11.7392,11.8107,113200.0
2006-02-02 09:50:00,13.21,13.31,13.2,13.31,226400.0,11.8107,11.9001,11.8018,11.9001,226400.0
2006-02-02 09:55:00,13.3,13.3,13.24,13.24,189600.0,11.8912,11.8912,11.8375,11.8375,189600.0
2006-02-02 10:00:00,13.24,13.24,13.19,13.2,92400.0,11.8375,11.8375,11.7928,11.8018,92400.0
2006-02-02 10:05:00,13.2,13.22,13.19,13.2,41600.0,11.8018,11.8196,11.7928,11.8018,41600.0
2006-02-02 10:10:00,13.2,13.21,13.18,13.18,45200.0,11.8018,11.8107,11.7839,11.7839,45200.0
2006-02-02 10:15:00,13.17,13.18,13.13,13.14,57600.0,11.7749,11.7839,11.7392,11.7481,57600.0
2006-02-02 10:20:00,13.14,13.15,13.1,13.11,62000.0,11.7481,11.7571,11.7123,11.7213,62000.0
2006-02-02 10:25:00,13.11,13.13,13.1,13.12,27200.0,11.7213,11.7392,11.7123,11.7302,27200.0
2006-02-02 10:30:00,13.12,13.13,13.08,13.08,88800.0,11.7302,11.7392,11.6945,11.6945,88800.0
2006-02-02 10:35:00,13.08,13.09,12.94,12.98,211600.0,11.6945,11.7034,11.5693,11.6051,211600.0
2006-02-02 10:40:00,12.97,13.01,12.94,12.95,53200.0,11.5961,11.6319,11.5693,11.5782,53200.0
2006-02-02 10:45:00,12.96,12.96,12.93,12.93,118800.0,11.5872,11.5872,11.5604,11.5604,118800.0
2006-02-02 10:50:00,12.93,12.94,12.86,12.88,119200.0,11.5604,11.5693,11.4978,11.5157,119200.0
2006-02-02 10:55:00,12.88,12.91,12.85,12.87,111200.0,11.5157,11.5425,11.4888,11.5067,111200.0
2006-02-02 11:00:00,12.86,12.88,12.82,12.86,74000.0,11.4978,11.5157,11.462,11.4978,74000.0
2006-02-02 11:05:00,12.87,12.87,12.84,12.85,114400.0,11.5067,11.5067,11.4799,11.4888,114400.0
2006-02-02 11:10:00,12.85,12.91,12.84,12.89,106800.0,11.4888,11.5425,11.4799,11.5246,106800.0
2006-02-02 11:15:00,12.89,12.91,12.88,12.91,61600.0,11.5246,11.5425,11.5157,11.5425,61600.0
2006-02-02 11:20:00,12.91,12.94,12.91,12.93,80800.0,11.5425,11.5693,11.5425,11.5604,80800.0
2006-02-02 11:25:00,12.93,12.93,12.87,12.91,92000.0,11.5604,11.5604,11.5067,11.5425,92000.0
2006-02-02 11:30:00,12.9,12.92,12.89,12.89,58800.0,11.5335,11.5514,11.5246,11.5246,58800.0
2006-02-02 11:35:00,12.89,12.92,12.89,12.92,64400.0,11.5246,11.5514,11.5246,11.5514,64400.0
2006-02-02 11:40:00,12.92,12.97,12.92,12.94,66400.0,11.5514,11.5961,11.5514,11.5693,66400.0
2006-02-02 11:45:00,12.93,12.99,12.93,12.95,62400.0,11.5604,11.614,11.5604,11.5782,62400.0
2006-02-02 11:50:00,12.96,12.96,12.93,12.93,23600.0,11.5872,11.5872,11.5604,11.5604,23600.0
2006-02-02 11:55:00,12.93,12.97,12.93,12.95,32000.0,11.5604,11.5961,11.5604,11.5782,32000.0
2006-02-02 12:00:00,12.95,12.97,12.94,12.96,39600.0,11.5782,11.5961,11.5693,11.5872,39600.0
2006-02-02 12:05:00,12.96,12.97,12.94,12.96,33200.0,11.5872,11.5961,11.5693,11.5872,33200.0
2006-02-02 12:10:00,12.96,12.96,12.92,12.92,29200.0,11.5872,11.5872,11.5514,11.5514,29200.0
2006-02-02 12:15:00,12.92,12.98,12.92,12.98,34800.0,11.5514,11.6051,11.5514,11.6051,34800.0
2006-02-02 12:20:00,12.98,12.98,12.91,12.93,36000.0,11.6051,11.6051,11.5425,11.5604,36000.0
2006-02-02 12:25:00,12.94,12.94,12.87,12.88,44800.0,11.5693,11.5693,11.5067,11.5157,44800.0
2006-02-02 12:30:00,12.9,12.93,12.88,12.88,36800.0,11.5335,11.5604,11.5157,11.5157,36800.0
2006-02-02 12:35:00,12.88,12.9,12.86,12.9,38000.0,11.5157,11.5335,11.4978,11.5335,38000.0
2006-02-02 12:40:00,12.89,12.9,12.88,12.88,24000.0,11.5246,11.5335,11.5157,11.5157,24000.0
2006-02-02 12:45:00,12.88,12.93,12.88,12.93,38000.0,11.5157,11.5604,11.5157,11.5604,38000.0
2006-02-02 12:50:00,12.93,12.96,12.93,12.94,32400.0,11.5604,11.5872,11.5604,11.5693,32400.0
2006-02-02 12:55:00,12.93,12.93,12.88,12.88,66000.0,11.5604,11.5604,11.5157,11.5157,66000.0
2006-02-02 13:00:00,12.88,12.9,12.86,12.87,29600.0,11.5157,11.5335,11.4978,11.5067,29600.0
2006-02-02 13:05:00,12.88,12.9,12.88,12.88,20400.0,11.5157,11.5335,11.5157,11.5157,20400.0
2006-02-02 13:10:00,12.88,12.9,12.88,12.9,47600.0,11.5157,11.5335,11.5157,11.5335,47600.0
2006-02-02 13:15:00,12.9,12.9,12.88,12.88,24800.0,11.5335,11.5335,11.5157,11.5157,24800.0
2006-02-02 13:20:00,12.88,12.91,12.88,12.91,30400.0,11.5157,11.5425,11.5157,11.5425,30400.0
2006-02-02 13:25:00,12.91,12.92,12.88,12.88,39600.0,11.5425,11.5514,11.5157,11.5157,39600.0
2006-02-02 13:30:00,12.88,12.91,12.88,12.89,74800.0,11.5157,11.5425,11.5157,11.5246,74800.0
2006-02-02 13:35:00,12.9,12.91,12.85,12.9,51600.0,11.5335,11.5425,11.4888,11.5335,51600.0
2006-02-02 13:40:00,12.9,12.94,12.89,12.93,66000.0,11.5335,11.5693,11.5246,11.5604,66000.0
2006-02-02 13:45:00,12.93,12.99,12.92,12.94,67600.0,11.5604,11.614,11.5514,11.5693,67600.0
2006-02-02 13:50:00,12.94,12.95,12.91,12.94,40800.0,11.5693,11.5782,11.5425,11.5693,40800.0
2006-02-02 13:55:00,12.93,12.96,12.93,12.96,20000.0,11.5604,11.5872,11.5604,11.5872,20000.0
2006-02-02 14:00:00,12.96,12.96,12.94,12.94,30400.0,11.5872,11.5872,11.5693,11.5693,30400.0
2006-02-02 14:05:00,12.94,12.96,12.94,12.95,16800.0,11.5693,11.5872,11.5693,11.5782,16800.0
2006-02-02 14:10:00,12.96,12.96,12.92,12.92,47200.0,11.5872,11.5872,11.5514,11.5514,47200.0
2006-02-02 14:15:00,12.9,12.96,12.9,12.9,74000.0,11.5335,11.5872,11.5335,11.5335,74000.0
2006-02-02 14:20:00,12.9,12.92,12.88,12.88,36000.0,11.5335,11.5514,11.5157,11.5157,36000.0
2006-02-02 14:25:00,12.88,12.9,12.88,12.88,36000.0,11.5157,11.5335,11.5157,11.5157,36000.0
2006-02-02 14:30:00,12.88,12.94,12.88,12.93,66800.0,11.5157,11.5693,11.5157,11.5604,66800.0
2006-02-02 14:35:00,12.94,12.94,12.9,12.92,52000.0,11.5693,11.5693,11.5335,11.5514,52000.0
2006-02-02 14:40:00,12.93,12.95,12.91,12.92,37600.0,11.5604,11.5782,11.5425,11.5514,37600.0
2006-02-02 14:45:00,12.92,12.94,12.89,12.93,47600.0,11.5514,11.5693,11.5246,11.5604,47600.0
2006-02-02 14:50:00,12.94,12.94,12.93,12.93,41600.0,11.5693,11.5693,11.5604,11.5604,41600.0
2006-02-02 14:55:00,12.94,12.94,12.9,12.92,62000.0,11.5693,11.5693,11.5335,11.5514,62000.0
2006-02-02 15:00:00,12.91,12.94,12.86,12.93,83600.0,11.5425,11.5693,11.4978,11.5604,83600.0
2006-02-02 15:05:00,12.93,12.93,12.9,12.9,70000.0,11.5604,11.5604,11.5335,11.5335,70000.0
2006-02-02 15:10:00,12.9,12.91,12.85,12.86,93600.0,11.5335,11.5425,11.4888,11.4978,93600.0
2006-02-02 15:15:00,12.86,12.89,12.84,12.87,107200.0,11.4978,11.5246,11.4799,11.5067,107200.0
2006-02-02 15:20:00,12.88,12.9,12.87,12.9,83600.0,11.5157,11.5335,11.5067,11.5335,83600.0
2006-02-02 15:25:00,12.9,12.9,12.88,12.9,30800.0,11.5335,11.5335,11.5157,11.5335,30800.0
2006-02-02 15:30:00,12.9,12.92,12.89,12.91,28400.0,11.5335,11.5514,11.5246,11.5425,28400.0
2006-02-02 15:35:00,12.91,12.94,12.91,12.94,82000.0,11.5425,11.5693,11.5425,11.5693,82000.0
2006-02-02 15:40:00,12.94,12.94,12.9,12.91,80800.0,11.5693,11.5693,11.5335,11.5425,80800.0
2006-02-02 15:45:00,12.91,12.91,12.88,12.89,38800.0,11.5425,11.5425,11.5157,11.5246,38800.0
2006-02-02 15:50:00,12.89,12.89,12.87,12.88,98000.0,11.5246,11.5246,11.5067,11.5157,98000.0
2006-02-02 15:55:00,12.87,12.9,12.87,12.87,243600.0,11.5067,11.5335,11.5067,11.5067,243600.0
2006-02-03 09:30:00,12.75,12.8,12.62,12.63,174400.0,11.3994,11.4441,11.2832,11.2921,174400.0
2006-02-03 09:35:00,12.64,12.69,12.64,12.68,33600.0,11.3011,11.3458,11.3011,11.3368,33600.0
2006-02-03 09:40:00,12.68,12.7,12.67,12.68,44400.0,11.3368,11.3547,11.3279,11.3368,44400.0
2006-02-03 09:45:00,12.68,12.7,12.68,12.68,52000.0,11.3368,11.3547,11.3368,11.3368,52000.0
2006-02-03 09:50:00,12.68,12.68,12.56,12.6,138800.0,11.3368,11.3368,11.2295,11.2653,138800.0
2006-02-03 09:55:00,12.61,12.65,12.6,12.65,37600.0,11.2743,11.31,11.2653,11.31,37600.0
2006-02-03 10:00:00,12.63,12.67,12.61,12.61,40000.0,11.2921,11.3279,11.2743,11.2743,40000.0
2006-02-03 10:05:00,12.63,12.7,12.63,12.68,39200.0,11.2921,11.3547,11.2921,11.3368,39200.0
2006-02-03 10:10:00,12.67,12.67,12.63,12.64,15600.0,11.3279,11.3279,11.2921,11.3011,15600.0
2006-02-03 10:15:00,12.64,12.65,12.63,12.63,12800.0,11.3011,11.31,11.2921,11.2921,12800.0
2006-02-03 10:20:00,12.63,12.7,12.63,12.68,42000.0,11.2921,11.3547,11.2921,11.3368,42000.0
2006-02-03 10:25:00,12.71,12.74,12.71,12.72,14000.0,11.3637,11.3905,11.3637,11.3726,14000.0
2006-02-03 10:30:00,12.73,12.75,12.68,12.72,37600.0,11.3815,11.3994,11.3368,11.3726,37600.0
2006-02-03 10:35:00,12.72,12.73,12.68,12.7,29600.0,11.3726,11.3815,11.3368,11.3547,29600.0
2006-02-03 10:40:00,12.7,12.72,12.69,12.71,27200.0,11.3547,11.3726,11.3458,11.3637,27200.0
2006-02-03 10:45:00,12.72,12.76,12.71,12.72,33600.0,11.3726,11.4084,11.3637,11.3726,33600.0
2006-02-03 10:50:00,12.73,12.73,12.68,12.69,79600.0,11.3815,11.3815,11.3368,11.3458,79600.0
2006-02-03 10:55:00,12.69,12.72,12.69,12.69,44000.0,11.3458,11.3726,11.3458,11.3458,44000.0
2006-02-03 11:00:00,12.7,12.72,12.69,12.71,90000.0,11.3547,11.3726,11.3458,11.3637,90000.0
2006-02-03 11:05:00,12.7,12.7,12.69,12.7,44000.0,11.3547,11.3547,11.3458,11.3547,44000.0
2006-02-03 11:10:00,12.69,12.69,12.64,12.65,20000.0,11.3458,11.3458,11.3011,11.31,20000.0
2006-02-03 11:15:00,12.65,12.7,12.64,12.67,34400.0,11.31,11.3547,11.3011,11.3279,34400.0
2006-02-03 11:20:00,12.68,12.71,12.68,12.68,7200.0,11.3368,11.3637,11.3368,11.3368,7200.0
2006-02-03 11:25:00,12.67,12.68,12.64,12.68,13200.0,11.3279,11.3368,11.3011,11.3368,13200.0
2006-02-03 11:30:00,12.67,12.67,12.63,12.65,19200.0,11.3279,11.3279,11.2921,11.31,19200.0
2006-02-03 11:35:00,12.66,12.7,12.66,12.67,22400.0,11.319,11.3547,11.319,11.3279,22400.0
2006-02-03 11:40:00,12.68,12.77,12.68,12.76,57600.0,11.3368,11.4173,11.3368,11.4084,57600.0
2006-02-03 11:45:00,12.76,12.77,12.73,12.75,45600.0,11.4084,11.4173,11.3815,11.3994,45600.0
2006-02-03 11:50:00,12.74,12.74,12.71,12.71,19600.0,11.3905,11.3905,11.3637,11.3637,19600.0
2006-02-03 11:55:00,12.71,12.72,12.69,12.72,17600.0,11.3637,11.3726,11.3458,11.3726,17600.0
2006-02-03 12:00:00,12.71,12.72,12.67,12.7,36000.0,11.3637,11.3726,11.3279,11.3547,36000.0
2006-02-03 12:05:00,12.71,12.71,12.67,12.68,22800.0,11.3637,11.3637,11.3279,11.3368,22800.0
2006-02-03 12:10:00,12.68,12.68,12.66,12.68,39200.0,11.3368,11.3368,11.319,11.3368,39200.0
2006-02-03 12:15:00,12.69,12.7,12.68,12.69,14800.0,11.3458,11.3547,11.3368,11.3458,14800.0
2006-02-03 12:20:00,12.69,12.69,12.66,12.67,25200.0,11.3458,11.3458,11.319,11.3279,25200.0
2006-02-03 12:25:00,12.67,12.69,12.66,12.69,6000.0,11.3279,11.3458,11.319,11.3458,6000.0
2006-02-03 12:30:00,12.69,12.72,12.69,12.72,16800.0,11.3458,11.3726,11.3458,11.3726,16800.0
2006-02-03 12:35:00,12.72,12.72,12.69,12.71,17200.0,11.3726,11.3726,11.3458,11.3637,17200.0
2006-02-03 12:40:00,12.71,12.71,12.68,12.68,12000.0,11.3637,11.3637,11.3368,11.3368,12000.0
2006-02-03 12:45:00,12.69,12.72,12.68,12.71,19200.0,11.3458,11.3726,11.3368,11.3637,19200.0
2006-02-03 12:50:00,12.7,12.71,12.69,12.7,20400.0,11.3547,11.3637,11.3458,11.3547,20400.0
2006-02-03 12:55:00,12.7,12.7,12.66,12.67,22800.0,11.3547,11.3547,11.319,11.3279,22800.0
2006-02-03 13:00:00,12.67,12.68,12.67,12.68,20400.0,11.3279,11.3368,11.3279,11.3368,20400.0
2006-02-03 13:05:00,12.68,12.68,12.65,12.66,13600.0,11.3368,11.3368,11.31,11.319,13600.0
2006-02-03 13:10:00,12.67,12.68,12.65,12.67,17600.0,11.3279,11.3368,11.31,11.3279,17600.0
2006-02-03 13:15:00,12.67,12.74,12.67,12.72,29600.0,11.3279,11.3905,11.3279,11.3726,29600.0
2006-02-03 13:20:00,12.73,12.79,12.73,12.77,35600.0,11.3815,11.4352,11.3815,11.4173,35600.0
2006-02-03 13:25:00,12.78,12.78,12.75,12.77,45600.0,11.4262,11.4262,11.3994,11.4173,45600.0
2006-02-03 13:30:00,12.77,12.78,12.76,12.77,30000.0,11.4173,11.4262,11.4084,11.4173,30000.0
2006-02-03 13:35:00,12.78,12.8,12.78,12.8,36400.0,11.4262,11.4441,11.4262,11.4441,36400.0
2006-02-03 13:40:00,12.79,12.79,12.76,12.78,18400.0,11.4352,11.4352,11.4084,11.4262,18400.0
2006-02-03 13:45:00,12.78,12.79,12.75,12.78,26400.0,11.4262,11.4352,11.3994,11.4262,26400.0
2006-02-03 13:50:00,12.78,12.78,12.75,12.76,22000.0,11.4262,11.4262,11.3994,11.4084,22000.0
2006-02-03 13:55:00,12.75,12.75,12.73,12.74,46400.0,11.3994,11.3994,11.3815,11.3905,46400.0
2006-02-03 14:00:00,12.74,12.76,12.74,12.74,33200.0,11.3905,11.4084,11.3905,11.3905,33200.0
2006-02-03 14:05:00,12.74,12.76,12.72,12.72,32800.0,11.3905,11.4084,11.3726,11.3726,32800.0
2006-02-03 14:10:00,12.72,12.72,12.65,12.67,32800.0,11.3726,11.3726,11.31,11.3279,32800.0
2006-02-03 14:15:00,12.68,12.69,12.66,12.68,47200.0,11.3368,11.3458,11.319,11.3368,47200.0
2006-02-03 14:20:00,12.69,12.72,12.69,12.72,16800.0,11.3458,11.3726,11.3458,11.3726,16800.0
2006-02-03 14:25:00,12.72,12.74,12.71,12.72,21600.0,11.3726,11.3905,11.3637,11.3726,21600.0
2006-02-03 14:30:00,12.72,12.75,12.72,12.72,34000.0,11.3726,11.3994,11.3726,11.3726,34000.0
2006-02-03 14:35:00,12.73,12.74,12.71,12.71,18400.0,11.3815,11.3905,11.3637,11.3637,18400.0
2006-02-03 14:40:00,12.71,12.72,12.71,12.72,16800.0,11.3637,11.3726,11.3637,11.3726,16800.0
2006-02-03 14:45:00,12.71,12.72,12.68,12.7,24800.0,11.3637,11.3726,11.3368,11.3547,24800.0
2006-02-03 14:50:00,12.7,12.7,12.65,12.69,37600.0,11.3547,11.3547,11.31,11.3458,37600.0
2006-02-03 14:55:00,12.69,12.69,12.63,12.65,81600.0,11.3458,11.3458,11.2921,11.31,81600.0
2006-02-03 15:00:00,12.65,12.66,12.63,12.63,57200.0,11.31,11.319,11.2921,11.2921,57200.0
2006-02-03 15:05:00,12.63,12.7,12.63,12.69,50000.0,11.2921,11.3547,11.2921,11.3458,50000.0
2006-02-03 15:10:00,12.69,12.7,12.68,12.69,34400.0,11.3458,11.3547,11.3368,11.3458,34400.0
2006-02-03 15:15:00,12.69,12.69,12.67,12.68,43200.0,11.3458,11.3458,11.3279,11.3368,43200.0
2006-02-03 15:20:00,12.67,12.68,12.66,12.67,40000.0,11.3279,11.3368,11.319,11.3279,40000.0
2006-02-03 15:25:00,12.66,12.67,12.65,12.65,16400.0,11.319,11.3279,11.31,11.31,16400.0
2006-02-03 15:30:00,12.65,12.65,12.63,12.63,61600.0,11.31,11.31,11.2921,11.2921,61600.0
2006-02-03 15:35:00,12.64,12.66,12.63,12.63,56400.0,11.3011,11.319,11.2921,11.2921,56400.0
2006-02-03 15:40:00,12.63,12.63,12.61,12.62,28800.0,11.2921,11.2921,11.2743,11.2832,28800.0
2006-02-03 15:45:00,12.62,12.65,12.61,12.65,23200.0,11.2832,11.31,11.2743,11.31,23200.0
2006-02-03 15:50:00,12.65,12.87,12.62,12.63,85600.0,11.31,11.5067,11.2832,11.2921,85600.0
2006-02-03 15:55:00,12.63,12.67,12.63,12.66,62800.0,11.2921,11.3279,11.2921,11.319,62800.0
2006-02-06 09:30:00,12.59,12.69,12.59,12.69,105200.0,11.2564,11.3458,11.2564,11.3458,105200.0
2006-02-06 09:35:00,12.69,12.69,12.64,12.65,36800.0,11.3458,11.3458,11.3011,11.31,36800.0
2006-02-06 09:40:00,12.65,12.78,12.65,12.78,57200.0,11.31,11.4262,11.31,11.4262,57200.0
2006-02-06 09:45:00,12.78,12.78,12.74,12.75,62800.0,11.4262,11.4262,11.3905,11.3994,62800.0
2006-02-06 09:50:00,12.75,12.76,12.74,12.75,84800.0,11.3994,11.4084,11.3905,11.3994,84800.0
2006-02-06 09:55:00,12.75,12.76,12.71,12.71,96800.0,11.3994,11.4084,11.3637,11.3637,96800.0
2006-02-06 10:00:00,12.7,12.71,12.65,12.71,152400.0,11.3547,11.3637,11.31,11.3637,152400.0
2006-02-06 10:05:00,12.71,12.76,12.67,12.68,117200.0,11.3637,11.4084,11.3279,11.3368,117200.0
2006-02-06 10:10:00,12.69,12.7,12.67,12.69,40000.0,11.3458,11.3547,11.3279,11.3458,40000.0
2006-02-06 10:15:00,12.69,12.69,12.65,12.67,25600.0,11.3458,11.3458,11.31,11.3279,25600.0
2006-02-06 10:20:00,12.67,12.69,12.66,12.66,55200.0,11.3279,11.3458,11.319,11.319,55200.0
2006-02-06 10:25:00,12.66,12.66,12.64,12.66,22000.0,11.319,11.319,11.3011,11.319,22000.0
2006-02-06 10:30:00,12.65,12.68,12.61,12.63,110800.0,11.31,11.3368,11.2743,11.2921,110800.0
2006-02-06 10:35:00,12.62,12.67,12.62,12.65,63200.0,11.2832,11.3279,11.2832,11.31,63200.0
2006-02-06 10:40:00,12.65,12.66,12.59,12.6,57200.0,11.31,11.319,11.2564,11.2653,57200.0
2006-02-06 10:45:00,12.6,12.65,12.58,12.65,55600.0,11.2653,11.31,11.2474,11.31,55600.0
2006-02-06 10:50:00,12.62,12.65,12.62,12.63,47600.0,11.2832,11.31,11.2832,11.2921,47600.0
2006-02-06 10:55:00,12.63,12.64,12.63,12.63,21600.0,11.2921,11.3011,11.2921,11.2921,21600.0
2006-02-06 11:00:00,12.63,12.68,12.63,12.68,44800.0,11.2921,11.3368,11.2921,11.3368,44800.0
2006-02-06 11:05:00,12.68,12.68,12.65,12.66,40400.0,11.3368,11.3368,11.31,11.319,40400.0
2006-02-06 11:10:00,12.66,12.69,12.65,12.68,29200.0,11.319,11.3458,11.31,11.3368,29200.0
2006-02-06 11:15:00,12.68,12.7,12.68,12.69,27200.0,11.3368,11.3547,11.3368,11.3458,27200.0
2006-02-06 11:20:00,12.69,12.7,12.68,12.7,58400.0,11.3458,11.3547,11.3368,11.3547,58400.0
2006-02-06 11:25:00,12.7,12.74,12.69,12.72,57200.0,11.3547,11.3905,11.3458,11.3726,57200.0
2006-02-06 11:30:00,12.72,12.75,12.72,12.74,49200.0,11.3726,11.3994,11.3726,11.3905,49200.0
2006-02-06 11:35:00,12.74,12.76,12.72,12.75,50400.0,11.3905,11.4084,11.3726,11.3994,50400.0
2006-02-06 11:40:00,12.75,12.76,12.72,12.75,32800.0,11.3994,11.4084,11.3726,11.3994,32800.0
2006-02-06 11:45:00,12.75,12.75,12.74,12.74,49200.0,11.3994,11.3994,11.3905,11.3905,49200.0
2006-02-06 11:50:00,12.75,12.75,12.74,12.75,19200.0,11.3994,11.3994,11.3905,11.3994,19200.0
2006-02-06 11:55:00,12.75,12.75,12.75,12.75,16400.0,11.3994,11.3994,11.3994,11.3994,16400.0
2006-02-06 12:00:00,12.75,12.76,12.73,12.73,68000.0,11.3994,11.4084,11.3815,11.3815,68000.0
2006-02-06 12:05:00,12.73,12.75,12.71,12.72,29600.0,11.3815,11.3994,11.3637,11.3726,29600.0
2006-02-06 12:10:00,12.71,12.71,12.66,12.67,48800.0,11.3637,11.3637,11.319,11.3279,48800.0
2006-02-06 12:15:00,12.67,12.68,12.64,12.68,59600.0,11.3279,11.3368,11.3011,11.3368,59600.0
2006-02-06 12:20:00,12.68,12.7,12.67,12.68,58800.0,11.3368,11.3547,11.3279,11.3368,58800.0
2006-02-06 12:25:00,12.69,12.69,12.67,12.69,37200.0,11.3458,11.3458,11.3279,11.3458,37200.0
2006-02-06 12:30:00,12.69,12.7,12.68,12.7,50400.0,11.3458,11.3547,11.3368,11.3547,50400.0
2006-02-06 12:35:00,12.71,12.71,12.68,12.69,63600.0,11.3637,11.3637,11.3368,11.3458,63600.0
2006-02-06 12:40:00,12.69,12.72,12.68,12.7,43200.0,11.3458,11.3726,11.3368,11.3547,43200.0
2006-02-06 12:45:00,12.71,12.73,12.7,12.72,19200.0,11.3637,11.3815,11.3547,11.3726,19200.0
2006-02-06 12:50:00,12.72,12.73,12.71,12.72,42000.0,11.3726,11.3815,11.3637,11.3726,42000.0
2006-02-06 12:55:00,12.72,12.74,12.71,12.74,17200.0,11.3726,11.3905,11.3637,11.3905,17200.0
2006-02-06 13:00:00,12.74,12.74,12.74,12.74,18800.0,11.3905,11.3905,11.3905,11.3905,18800.0
2006-02-06 13:05:00,12.75,12.75,12.71,12.72,31600.0,11.3994,11.3994,11.3637,11.3726,31600.0
2006-02-06 13:10:00,12.72,12.72,12.72,12.72,14000.0,11.3726,11.3726,11.3726,11.3726,14000.0
2006-02-06 13:15:00,12.72,12.72,12.65,12.66,121600.0,11.3726,11.3726,11.31,11.319,121600.0
2006-02-06 13:20:00,12.66,12.68,12.66,12.68,27600.0,11.319,11.3368,11.319,11.3368,27600.0
2006-02-06 13:25:00,12.67,12.69,12.67,12.69,24800.0,11.3279,11.3458,11.3279,11.3458,24800.0
2006-02-06 13:30:00,12.69,12.71,12.68,12.68,73200.0,11.3458,11.3637,11.3368,11.3368,73200.0
2006-02-06 13:35:00,12.67,12.69,12.67,12.68,28000.0,11.3279,11.3458,11.3279,11.3368,28000.0
2006-02-06 13:40:00,12.68,12.69,12.68,12.69,99600.0,11.3368,11.3458,11.3368,11.3458,99600.0
2006-02-06 13:45:00,12.69,12.69,12.67,12.69,63600.0,11.3458,11.3458,11.3279,11.3458,63600.0
2006-02-06 13:50:00,12.69,12.69,12.64,12.65,51600.0,11.3458,11.3458,11.3011,11.31,51600.0
2006-02-06 13:55:00,12.65,12.66,12.63,12.65,67600.0,11.31,11.319,11.2921,11.31,67600.0
2006-02-06 14:00:00,12.65,12.65,12.58,12.6,88800.0,11.31,11.31,11.2474,11.2653,88800.0
2006-02-06 14:05:00,12.6,12.66,12.6,12.65,60400.0,11.2653,11.319,11.2653,11.31,60400.0
2006-02-06 14:10:00,12.65,12.68,12.63,12.68,43200.0,11.31,11.3368,11.2921,11.3368,43200.0
2006-02-06 14:15:00,12.68,12.69,12.63,12.65,68400.0,11.3368,11.3458,11.2921,11.31,68400.0
2006-02-06 14:20:00,12.65,12.67,12.62,12.67,51600.0,11.31,11.3279,11.2832,11.3279,51600.0
2006-02-06 14:25:00,12.67,12.68,12.66,12.68,17600.0,11.3279,11.3368,11.319,11.3368,17600.0
2006-02-06 14:30:00,12.68,12.69,12.66,12.68,66800.0,11.3368,11.3458,11.319,11.3368,66800.0
2006-02-06 14:35:00,12.67,12.68,12.66,12.66,46400.0,11.3279,11.3368,11.319,11.319,46400.0
2006-02-06 14:40:00,12.67,12.69,12.65,12.69,41600.0,11.3279,11.3458,11.31,11.3458,41600.0
2006-02-06 14:45:00,12.69,12.7,12.68,12.69,29200.0,11.3458,11.3547,11.3368,11.3458,29200.0
2006-02-06 14:50:00,12.7,12.72,12.68,12.69,37600.0,11.3547,11.3726,11.3368,11.3458,37600.0
2006-02-06 14:55:00,12.68,12.69,12.67,12.67,21600.0,11.3368,11.3458,11.3279,11.3279,21600.0
2006-02-06 15:00:00,12.67,12.69,12.65,12.68,34800.0,11.3279,11.3458,11.31,11.3368,34800.0
2006-02-06 15:05:00,12.69,12.7,12.64,12.68,112800.0,11.3458,11.3547,11.3011,11.3368,112800.0
2006-02-06 15:10:00,12.68,12.74,12.68,12.69,67200.0,11.3368,11.3905,11.3368,11.3458,67200.0
2006-02-06 15:15:00,12.7,12.71,12.69,12.7,124000.0,11.3547,11.3637,11.3458,11.3547,124000.0
2006-02-06 15:20:00,12.7,12.71,12.68,12.71,50800.0,11.3547,11.3637,11.3368,11.3637,50800.0
2006-02-06 15:25:00,12.71,12.71,12.69,12.71,32000.0,11.3637,11.3637,11.3458,11.3637,32000.0
2006-02-06 15:30:00,12.71,12.71,12.68,12.69,98800.0,11.3637,11.3637,11.3368,11.3458,98800.0
2006-02-06 15:35:00,12.69,12.71,12.68,12.69,43200.0,11.3458,11.3637,11.3368,11.3458,43200.0
2006-02-06 15:40:00,12.69,12.71,12.69,12.71,106400.0,11.3458,11.3637,11.3458,11.3637,106400.0
2006-02-06 15:45:00,12.71,12.72,12.69,12.71,46400.0,11.3637,11.3726,11.3458,11.3637,46400.0
2006-02-06 15:50:00,12.72,12.73,12.71,12.71,45200.0,11.3726,11.3815,11.3637,11.3637,45200.0
2006-02-06 15:55:00,12.71,12.72,12.69,12.7,134800.0,11.3637,11.3726,11.3458,11.3547,134800.0
2006-02-07 09:30:00,12.66,12.67,12.58,12.63,76800.0,11.319,11.3279,11.2474,11.2921,76800.0
2006-02-07 09:35:00,12.63,12.7,12.63,12.69,83600.0,11.2921,11.3547,11.2921,11.3458,83600.0
2006-02-07 09:40:00,12.7,12.73,12.7,12.73,147600.0,11.3547,11.3815,11.3547,11.3815,147600.0
2006-02-07 09:45:00,12.73,12.75,12.69,12.71,164000.0,11.3815,11.3994,11.3458,11.3637,164000.0
2006-02-07 09:50:00,12.7,12.74,12.7,12.72,71600.0,11.3547,11.3905,11.3547,11.3726,71600.0
2006-02-07 09:55:00,12.71,12.73,12.7,12.72,144800.0,11.3637,11.3815,11.3547,11.3726,144800.0
2006-02-07 10:00:00,12.72,12.74,12.71,12.72,198000.0,11.3726,11.3905,11.3637,11.3726,198000.0
2006-02-07 10:05:00,12.72,12.77,12.72,12.77,48000.0,11.3726,11.4173,11.3726,11.4173,48000.0
2006-02-07 10:10:00,12.76,12.78,12.72,12.73,239200.0,11.4084,11.4262,11.3726,11.3815,239200.0
2006-02-07 10:15:00,12.72,12.74,12.72,12.72,19200.0,11.3726,11.3905,11.3726,11.3726,19200.0
2006-02-07 10:20:00,12.73,12.74,12.66,12.68,111200.0,11.3815,11.3905,11.319,11.3368,111200.0
2006-02-07 10:25:00,12.68,12.78,12.68,12.75,79600.0,11.3368,11.4262,11.3368,11.3994,79600.0
2006-02-07 10:30:00,12.75,12.79,12.75,12.79,39600.0,11.3994,11.4352,11.3994,11.4352,39600.0
2006-02-07 10:35:00,12.79,12.8,12.75,12.79,156400.0,11.4352,11.4441,11.3994,11.4352,156400.0
2006-02-07 10:40:00,12.78,12.79,12.74,12.77,88400.0,11.4262,11.4352,11.3905,11.4173,88400.0
2006-02-07 10:45:00,12.78,12.81,12.73,12.78,132000.0,11.4262,11.4531,11.3815,11.4262,132000.0
2006-02-07 10:50:00,12.78,12.8,12.74,12.78,149600.0,11.4262,11.4441,11.3905,11.4262,149600.0
2006-02-07 10:55:00,12.78,12.81,12.78,12.81,234400.0,11.4262,11.4531,11.4262,11.4531,234400.0
2006-02-07 11:00:00,12.8,12.85,12.79,12.84,249200.0,11.4441,11.4888,11.4352,11.4799,249200.0
2006-02-07 11:05:00,12.85,12.86,12.81,12.81,129200.0,11.4888,11.4978,11.4531,11.4531,129200.0
2006-02-07 11:10:00,12.82,12.83,12.76,12.79,184000.0,11.462,11.4709,11.4084,11.4352,184000.0
2006-02-07 11:15:00,12.79,12.81,12.78,12.8,259200.0,11.4352,11.4531,11.4262,11.4441,259200.0
2006-02-07 11:20:00,12.8,12.83,12.79,12.81,213200.0,11.4441,11.4709,11.4352,11.4531,213200.0
2006-02-07 11:25:00,12.82,12.84,12.81,12.84,102000.0,11.462,11.4799,11.4531,11.4799,102000.0
2006-02-07 11:30:00,12.84,12.88,12.83,12.87,58800.0,11.4799,11.5157,11.4709,11.5067,58800.0
2006-02-07 11:35:00,12.87,12.9,12.84,12.87,168000.0,11.5067,11.5335,11.4799,11.5067,168000.0
2006-02-07 11:40:00,12.88,12.9,12.87,12.89,122800.0,11.5157,11.5335,11.5067,11.5246,122800.0
2006-02-07 11:45:00,12.9,12.92,12.87,12.9,132400.0,11.5335,11.5514,11.5067,11.5335,132400.0
2006-02-07 11:50:00,12.9,12.92,12.9,12.92,114800.0,11.5335,11.5514,11.5335,11.5514,114800.0
2006-02-07 11:55:00,12.9,12.94,12.88,12.94,121600.0,11.5335,11.5693,11.5157,11.5693,121600.0
2006-02-07 12:00:00,12.94,12.95,12.89,12.9,113600.0,11.5693,11.5782,11.5246,11.5335,113600.0
2006-02-07 12:05:00,12.91,12.91,12.87,12.88,96400.0,11.5425,11.5425,11.5067,11.5157,96400.0
2006-02-07 12:10:00,12.87,12.88,12.84,12.88,73600.0,11.5067,11.5157,11.4799,11.5157,73600.0
2006-02-07 12:15:00,12.88,12.88,12.85,12.86,67200.0,11.5157,11.5157,11.4888,11.4978,67200.0
2006-02-07 12:20:00,12.86,12.87,12.85,12.86,46400.0,11.4978,11.5067,11.4888,11.4978,46400.0
2006-02-07 12:25:00,12.86,12.9,12.84,12.9,31200.0,11.4978,11.5335,11.4799,11.5335,31200.0
2006-02-07 12:30:00,12.9,12.92,12.88,12.9,96000.0,11.5335,11.5514,11.5157,11.5335,96000.0
2006-02-07 12:35:00,12.89,12.94,12.89,12.93,68800.0,11.5246,11.5693,11.5246,11.5604,68800.0
2006-02-07 12:40:00,12.94,12.95,12.93,12.95,24400.0,11.5693,11.5782,11.5604,11.5782,24400.0
2006-02-07 12:45:00,12.95,12.95,12.92,12.95,72400.0,11.5782,11.5782,11.5514,11.5782,72400.0
2006-02-07 12:50:00,12.94,12.96,12.94,12.95,92000.0,11.5693,11.5872,11.5693,11.5782,92000.0
2006-02-07 12:55:00,12.95,12.96,12.95,12.96,41600.0,11.5782,11.5872,11.5782,11.5872,41600.0
2006-02-07 13:00:00,12.96,12.97,12.9,12.92,89600.0,11.5872,11.5961,11.5335,11.5514,89600.0
2006-02-07 13:05:00,12.91,12.94,12.91,12.93,61600.0,11.5425,11.5693,11.5425,11.5604,61600.0
2006-02-07 13:10:00,12.92,12.92,12.84,12.9,105600.0,11.5514,11.5514,11.4799,11.5335,105600.0
2006-02-07 13:15:00,12.9,12.91,12.89,12.89,33200.0,11.5335,11.5425,11.5246,11.5246,33200.0
2006-02-07 13:20:00,12.88,12.91,12.88,12.89,69200.0,11.5157,11.5425,11.5157,11.5246,69200.0
2006-02-07 13:25:00,12.89,12.92,12.89,12.92,54000.0,11.5246,11.5514,11.5246,11.5514,54000.0
2006-02-07 13:30:00,12.92,12.92,12.9,12.92,42800.0,11.5514,11.5514,11.5335,11.5514,42800.0
2006-02-07 13:35:00,12.92,12.93,12.9,12.91,61200.0,11.5514,11.5604,11.5335,11.5425,61200.0
2006-02-07 13:40:00,12.9,12.91,12.84,12.86,74000.0,11.5335,11.5425,11.4799,11.4978,74000.0
2006-02-07 13:45:00,12.87,12.91,12.87,12.89,97200.0,11.5067,11.5425,11.5067,11.5246,97200.0
2006-02-07 13:50:00,12.9,12.92,12.88,12.92,112800.0,11.5335,11.5514,11.5157,11.5514,112800.0
2006-02-07 13:55:00,12.92,12.93,12.91,12.92,17200.0,11.5514,11.5604,11.5425,11.5514,17200.0
2006-02-07 14:00:00,12.92,12.93,12.88,12.92,82800.0,11.5514,11.5604,11.5157,11.5514,82800.0
2006-02-07 14:05:00,12.93,12.95,12.93,12.93,78800.0,11.5604,11.5782,11.5604,11.5604,78800.0
2006-02-07 14:10:00,12.92,13.01,12.92,12.97,176800.0,11.5514,11.6319,11.5514,11.5961,176800.0
2006-02-07 14:15:00,12.98,13.0,12.96,12.96,57600.0,11.6051,11.6229,11.5872,11.5872,57600.0
2006-02-07 14:20:00,12.96,13.02,12.96,13.02,98800.0,11.5872,11.6408,11.5872,11.6408,98800.0
2006-02-07 14:25:00,13.0,13.03,12.98,13.01,67200.0,11.6229,11.6498,11.6051,11.6319,67200.0
2006-02-07 14:30:00,13.01,13.01,12.99,13.0,136000.0,11.6319,11.6319,11.614,11.6229,136000.0
2006-02-07 14:35:00,12.99,13.0,12.95,12.99,131600.0,11.614,11.6229,11.5782,11.614,131600.0
2006-02-07 14:40:00,12.99,13.0,12.97,12.99,53600.0,11.614,11.6229,11.5961,11.614,53600.0
2006-02-07 14:45:00,12.99,12.99,12.94,12.98,100800.0,11.614,11.614,11.5693,11.6051,100800.0
2006-02-07 14:50:00,12.98,12.98,12.92,12.92,64800.0,11.6051,11.6051,11.5514,11.5514,64800.0
2006-02-07 14:55:00,12.92,12.97,12.91,12.94,82400.0,11.5514,11.5961,11.5425,11.5693,82400.0
2006-02-07 15:00:00,12.95,12.97,12.93,12.93,118800.0,11.5782,11.5961,11.5604,11.5604,118800.0
2006-02-07 15:05:00,12.92,12.97,12.92,12.96,122400.0,11.5514,11.5961,11.5514,11.5872,122400.0
2006-02-07 15:10:00,12.96,12.97,12.94,12.96,126000.0,11.5872,11.5961,11.5693,11.5872,126000.0
2006-02-07 15:15:00,12.96,12.98,12.95,12.96,104400.0,11.5872,11.6051,11.5782,11.5872,104400.0
2006-02-07 15:20:00,12.97,12.97,12.93,12.93,127600.0,11.5961,11.5961,11.5604,11.5604,127600.0
2006-02-07 15:25:00,12.93,12.93,12.87,12.87,179200.0,11.5604,11.5604,11.5067,11.5067,179200.0
2006-02-07 15:30:00,12.87,12.88,12.86,12.87,173600.0,11.5067,11.5157,11.4978,11.5067,173600.0
2006-02-07 15:35:00,12.87,12.92,12.87,12.92,146000.0,11.5067,11.5514,11.5067,11.5514,146000.0
2006-02-07 15:40:00,12.92,12.95,12.91,12.95,87200.0,11.5514,11.5782,11.5425,11.5782,87200.0
2006-02-07 15:45:00,12.95,12.96,12.9,12.9,121200.0,11.5782,11.5872,11.5335,11.5335,121200.0
2006-02-07 15:50:00,12.91,12.93,12.89,12.91,108400.0,11.5425,11.5604,11.5246,11.5425,108400.0
2006-02-07 15:55:00,12.9,12.95,12.9,12.94,182400.0,11.5335,11.5782,11.5335,11.5693,182400.0
2006-02-08 09:30:00,12.9,12.91,12.83,12.87,166800.0,11.5335,11.5425,11.4709,11.5067,166800.0
2006-02-08 09:35:00,12.87,12.93,12.85,12.91,62800.0,11.5067,11.5604,11.4888,11.5425,62800.0
2006-02-08 09:40:00,12.92,12.94,12.91,12.94,56800.0,11.5514,11.5693,11.5425,11.5693,56800.0
2006-02-08 09:45:00,12.93,12.93,12.82,12.9,137200.0,11.5604,11.5604,11.462,11.5335,137200.0
2006-02-08 09:50:00,12.9,12.95,12.88,12.95,82800.0,11.5335,11.5782,11.5157,11.5782,82800.0
2006-02-08 09:55:00,12.95,12.99,12.95,12.95,85600.0,11.5782,11.614,11.5782,11.5782,85600.0
2006-02-08 10:00:00,12.94,13.03,12.91,13.03,86000.0,11.5693,11.6498,11.5425,11.6498,86000.0
2006-02-08 10:05:00,13.02,13.08,12.99,13.07,102000.0,11.6408,11.6945,11.614,11.6855,102000.0
2006-02-08 10:10:00,13.06,13.06,12.93,12.99,203600.0,11.6766,11.6766,11.5604,11.614,203600.0
2006-02-08 10:15:00,13.0,13.0,12.84,12.9,163200.0,11.6229,11.6229,11.4799,11.5335,163200.0
2006-02-08 10:20:00,12.9,12.95,12.89,12.94,98800.0,11.5335,11.5782,11.5246,11.5693,98800.0
2006-02-08 10:25:00,12.92,12.94,12.92,12.94,66800.0,11.5514,11.5693,11.5514,11.5693,66800.0
2006-02-08 10:30:00,12.93,12.94,12.91,12.92,139200.0,11.5604,11.5693,11.5425,11.5514,139200.0
2006-02-08 10:35:00,12.91,12.92,12.84,12.84,48000.0,11.5425,11.5514,11.4799,11.4799,48000.0
2006-02-08 10:40:00,12.84,12.86,12.82,12.85,37200.0,11.4799,11.4978,11.462,11.4888,37200.0
2006-02-08 10:45:00,12.85,12.86,12.83,12.84,29600.0,11.4888,11.4978,11.4709,11.4799,29600.0
2006-02-08 10:50:00,12.84,12.84,12.8,12.82,79600.0,11.4799,11.4799,11.4441,11.462,79600.0
2006-02-08 10:55:00,12.82,12.82,12.71,12.72,124400.0,11.462,11.462,11.3637,11.3726,124400.0
2006-02-08 11:00:00,12.73,12.78,12.72,12.74,92800.0,11.3815,11.4262,11.3726,11.3905,92800.0
2006-02-08 11:05:00,12.74,12.75,12.73,12.74,24000.0,11.3905,11.3994,11.3815,11.3905,24000.0
2006-02-08 11:10:00,12.74,12.75,12.72,12.75,45200.0,11.3905,11.3994,11.3726,11.3994,45200.0
2006-02-08 11:15:00,12.75,12.75,12.72,12.73,32800.0,11.3994,11.3994,11.3726,11.3815,32800.0
2006-02-08 11:20:00,12.74,12.76,12.73,12.74,39200.0,11.3905,11.4084,11.3815,11.3905,39200.0
2006-02-08 11:25:00,12.74,12.8,12.73,12.76,122800.0,11.3905,11.4441,11.3815,11.4084,122800.0
2006-02-08 11:30:00,12.78,12.78,12.74,12.74,59200.0,11.4262,11.4262,11.3905,11.3905,59200.0
2006-02-08 11:35:00,12.73,12.73,12.71,12.73,24400.0,11.3815,11.3815,11.3637,11.3815,24400.0
2006-02-08 11:40:00,12.71,12.72,12.7,12.7,31200.0,11.3637,11.3726,11.3547,11.3547,31200.0
2006-02-08 11:45:00,12.7,12.75,12.65,12.69,56400.0,11.3547,11.3994,11.31,11.3458,56400.0
2006-02-08 11:50:00,12.69,12.71,12.69,12.7,18800.0,11.3458,11.3637,11.3458,11.3547,18800.0
2006-02-08 11:55:00,12.7,12.71,12.66,12.66,32000.0,11.3547,11.3637,11.319,11.319,32000.0
2006-02-08 12:00:00,12.67,12.72,12.67,12.71,17600.0,11.3279,11.3726,11.3279,11.3637,17600.0
2006-02-08 12:05:00,12.71,12.76,12.7,12.76,53600.0,11.3637,11.4084,11.3547,11.4084,53600.0
2006-02-08 12:10:00,12.76,12.77,12.75,12.75,42400.0,11.4084,11.4173,11.3994,11.3994,42400.0
2006-02-08 12:15:00,12.75,12.76,12.74,12.75,20800.0,11.3994,11.4084,11.3905,11.3994,20800.0
2006-02-08 12:20:00,12.75,12.78,12.74,12.74,105600.0,11.3994,11.4262,11.3905,11.3905,105600.0
2006-02-08 12:25:00,12.74,12.75,12.73,12.73,14400.0,11.3905,11.3994,11.3815,11.3815,14400.0
2006-02-08 12:30:00,12.73,12.75,12.73,12.74,36800.0,11.3815,11.3994,11.3815,11.3905,36800.0
2006-02-08 12:35:00,12.74,12.75,12.7,12.7,29600.0,11.3905,11.3994,11.3547,11.3547,29600.0
2006-02-08 12:40:00,12.7,12.72,12.7,12.72,28000.0,11.3547,11.3726,11.3547,11.3726,28000.0
2006-02-08 12:45:00,12.73,12.78,12.73,12.75,95200.0,11.3815,11.4262,11.3815,11.3994,95200.0
2006-02-08 12:50:00,12.76,12.76,12.73,12.74,362000.0,11.4084,11.4084,11.3815,11.3905,362000.0
2006-02-08 12:55:00,12.74,12.75,12.72,12.73,42800.0,11.3905,11.3994,11.3726,11.3815,42800.0
2006-02-08 13:00:00,12.73,12.74,12.72,12.73,54000.0,11.3815,11.3905,11.3726,11.3815,54000.0
2006-02-08 13:05:00,12.74,12.75,12.72,12.74,32000.0,11.3905,11.3994,11.3726,11.3905,32000.0
2006-02-08 13:10:00,12.73,12.75,12.73,12.75,14400.0,11.3815,11.3994,11.3815,11.3994,14400.0
2006-02-08 13:15:00,12.76,12.76,12.75,12.76,26800.0,11.4084,11.4084,11.3994,11.4084,26800.0
2006-02-08 13:20:00,12.77,12.78,12.76,12.76,38800.0,11.4173,11.4262,11.4084,11.4084,38800.0
2006-02-08 13:25:00,12.76,12.76,12.72,12.73,33600.0,11.4084,11.4084,11.3726,11.3815,33600.0
2006-02-08 13:30:00,12.74,12.75,12.71,12.72,38800.0,11.3905,11.3994,11.3637,11.3726,38800.0
2006-02-08 13:35:00,12.72,12.72,12.69,12.71,35600.0,11.3726,11.3726,11.3458,11.3637,35600.0
2006-02-08 13:40:00,12.71,12.72,12.69,12.7,50400.0,11.3637,11.3726,11.3458,11.3547,50400.0
2006-02-08 13:45:00,12.69,12.71,12.69,12.69,103600.0,11.3458,11.3637,11.3458,11.3458,103600.0
2006-02-08 13:50:00,12.7,12.7,12.65,12.65,125600.0,11.3547,11.3547,11.31,11.31,125600.0
2006-02-08 13:55:00,12.65,12.66,12.61,12.61,132000.0,11.31,11.319,11.2743,11.2743,132000.0
2006-02-08 14:00:00,12.61,12.66,12.6,12.62,122000.0,11.2743,11.319,11.2653,11.2832,122000.0
2006-02-08 14:05:00,12.63,12.64,12.58,12.61,86400.0,11.2921,11.3011,11.2474,11.2743,86400.0
2006-02-08 14:10:00,12.61,12.62,12.6,12.6,70800.0,11.2743,11.2832,11.2653,11.2653,70800.0
2006-02-08 14:15:00,12.6,12.63,12.58,12.6,56400.0,11.2653,11.2921,11.2474,11.2653,56400.0
2006-02-08 14:20:00,12.6,12.62,12.53,12.54,106400.0,11.2653,11.2832,11.2027,11.2117,106400.0
2006-02-08 14:25:00,12.54,12.61,12.53,12.6,82800.0,11.2117,11.2743,11.2027,11.2653,82800.0
2006-02-08 14:30:00,12.59,12.59,12.54,12.58,96400.0,11.2564,11.2564,11.2117,11.2474,96400.0
2006-02-08 14:35:00,12.58,12.58,12.53,12.58,93200.0,11.2474,11.2474,11.2027,11.2474,93200.0
2006-02-08 14:40:00,12.58,12.63,12.56,12.59,58800.0,11.2474,11.2921,11.2295,11.2564,58800.0
2006-02-08 14:45:00,12.58,12.61,12.57,12.61,89600.0,11.2474,11.2743,11.2385,11.2743,89600.0
2006-02-08 14:50:00,12.61,12.62,12.58,12.61,96800.0,11.2743,11.2832,11.2474,11.2743,96800.0
2006-02-08 14:55:00,12.62,12.63,12.59,12.6,69200.0,11.2832,11.2921,11.2564,11.2653,69200.0
2006-02-08 15:00:00,12.6,12.61,12.54,12.58,78400.0,11.2653,11.2743,11.2117,11.2474,78400.0
2006-02-08 15:05:00,12.57,12.59,12.53,12.57,159600.0,11.2385,11.2564,11.2027,11.2385,159600.0
2006-02-08 15:10:00,12.56,12.58,12.45,12.46,261600.0,11.2295,11.2474,11.1312,11.1401,261600.0
2006-02-08 15:15:00,12.46,12.47,12.42,12.45,177600.0,11.1401,11.1491,11.1044,11.1312,177600.0
2006-02-08 15:20:00,12.45,12.54,12.41,12.45,355600.0,11.1312,11.2117,11.0954,11.1312,355600.0
2006-02-08 15:25:00,12.45,12.49,12.44,12.49,165600.0,11.1312,11.167,11.1223,11.167,165600.0
2006-02-08 15:30:00,12.49,12.49,12.43,12.46,226800.0,11.167,11.167,11.1133,11.1401,226800.0
2006-02-08 15:35:00,12.47,12.5,12.47,12.49,119600.0,11.1491,11.1759,11.1491,11.167,119600.0
2006-02-08 15:40:00,12.5,12.5,12.47,12.49,162800.0,11.1759,11.1759,11.1491,11.167,162800.0
2006-02-08 15:45:00,12.49,12.94,12.47,12.48,252800.0,11.167,11.5693,11.1491,11.158,252800.0
2006-02-08 15:50:00,12.48,12.49,12.47,12.48,132400.0,11.158,11.167,11.1491,11.158,132400.0
2006-02-08 15:55:00,12.48,12.54,12.47,12.53,184000.0,11.158,11.2117,11.1491,11.2027,184000.0
2006-02-09 09:30:00,13.56,13.85,13.56,13.79,1751200.0,12.1236,12.3829,12.1236,12.3293,1751200.0
2006-02-09 09:35:00,13.8,13.81,13.74,13.76,475600.0,12.3382,12.3471,12.2846,12.3024,475600.0
2006-02-09 09:40:00,13.75,13.8,13.7,13.75,868000.0,12.2935,12.3382,12.2488,12.2935,868000.0
2006-02-09 09:45:00,13.75,13.77,13.73,13.76,731200.0,12.2935,12.3114,12.2756,12.3024,731200.0
2006-02-09 09:50:00,13.76,13.76,13.69,13.72,688800.0,12.3024,12.3024,12.2399,12.2667,688800.0
2006-02-09 09:55:00,13.72,13.75,13.68,13.74,522000.0,12.2667,12.2935,12.2309,12.2846,522000.0
2006-02-09 10:00:00,13.73,13.74,13.7,13.72,376000.0,12.2756,12.2846,12.2488,12.2667,376000.0
2006-02-09 10:05:00,13.73,13.99,13.73,13.84,1790800.0,12.2756,12.5081,12.2756,12.374,1790800.0
2006-02-09 10:10:00,13.84,13.9,13.83,13.89,332400.0,12.374,12.4276,12.365,12.4187,332400.0
2006-02-09 10:15:00,13.89,13.99,13.87,13.97,332800.0,12.4187,12.5081,12.4008,12.4902,332800.0
2006-02-09 10:20:00,13.97,14.03,13.93,13.94,452000.0,12.4902,12.5438,12.4544,12.4634,452000.0
2006-02-09 10:25:00,13.93,13.99,13.85,13.89,235600.0,12.4544,12.5081,12.3829,12.4187,235600.0
2006-02-09 10:30:00,13.89,13.89,13.76,13.85,248800.0,12.4187,12.4187,12.3024,12.3829,248800.0
2006-02-09 10:35:00,13.83,13.86,13.81,13.82,322000.0,12.365,12.3918,12.3471,12.3561,322000.0
2006-02-09 10:40:00,13.82,13.86,13.78,13.86,147600.0,12.3561,12.3918,12.3203,12.3918,147600.0
2006-02-09 10:45:00,13.86,13.89,13.86,13.88,181200.0,12.3918,12.4187,12.3918,12.4097,181200.0
2006-02-09 10:50:00,13.88,13.9,13.85,13.89,130400.0,12.4097,12.4276,12.3829,12.4187,130400.0
2006-02-09 10:55:00,13.89,13.93,13.86,13.93,117600.0,12.4187,12.4544,12.3918,12.4544,117600.0
2006-02-09 11:00:00,13.92,13.97,13.9,13.97,238800.0,12.4455,12.4902,12.4276,12.4902,238800.0
2006-02-09 11:05:00,13.97,14.03,13.94,13.94,304800.0,12.4902,12.5438,12.4634,12.4634,304800.0
2006-02-09 11:10:00,13.93,13.98,13.93,13.96,164800.0,12.4544,12.4991,12.4544,12.4812,164800.0
2006-02-09 11:15:00,13.96,13.99,13.96,13.97,174800.0,12.4812,12.5081,12.4812,12.4902,174800.0
2006-02-09 11:20:00,13.97,14.08,13.95,13.98,748800.0,12.4902,12.5885,12.4723,12.4991,748800.0
2006-02-09 11:25:00,13.97,14.02,13.97,13.97,335600.0,12.4902,12.5349,12.4902,12.4902,335600.0
2006-02-09 11:30:00,13.97,13.97,13.93,13.97,168000.0,12.4902,12.4902,12.4544,12.4902,168000.0
2006-02-09 11:35:00,13.97,14.01,13.92,13.97,196000.0,12.4902,12.526,12.4455,12.4902,196000.0
2006-02-09 11:40:00,13.99,14.01,13.96,13.98,106000.0,12.5081,12.526,12.4812,12.4991,106000.0
2006-02-09 11:45:00,13.98,14.0,13.94,13.99,107200.0,12.4991,12.517,12.4634,12.5081,107200.0
2006-02-09 11:50:00,13.99,13.99,13.94,13.96,128400.0,12.5081,12.5081,12.4634,12.4812,128400.0
2006-02-09 11:55:00,13.96,13.96,13.86,13.88,157200.0,12.4812,12.4812,12.3918,12.4097,157200.0
2006-02-09 12:00:00,13.88,13.91,13.86,13.87,227600.0,12.4097,12.4365,12.3918,12.4008,227600.0
2006-02-09 12:05:00,13.87,13.92,13.86,13.87,104800.0,12.4008,12.4455,12.3918,12.4008,104800.0
2006-02-09 12:10:00,13.87,13.88,13.79,13.85,268400.0,12.4008,12.4097,12.3293,12.3829,268400.0
2006-02-09 12:15:00,13.85,13.86,13.74,13.75,287200.0,12.3829,12.3918,12.2846,12.2935,287200.0
2006-02-09 12:20:00,13.76,13.8,13.75,13.77,109200.0,12.3024,12.3382,12.2935,12.3114,109200.0
2006-02-09 12:25:00,13.77,13.83,13.76,13.81,171600.0,12.3114,12.365,12.3024,12.3471,171600.0
2006-02-09 12:30:00,13.81,13.83,13.78,13.79,130000.0,12.3471,12.365,12.3203,12.3293,130000.0
2006-02-09 12:35:00,13.8,13.83,13.76,13.82,94400.0,12.3382,12.365,12.3024,12.3561,94400.0
2006-02-09 12:40:00,13.83,13.84,13.77,13.77,78000.0,12.365,12.374,12.3114,12.3114,78000.0
2006-02-09 12:45:00,13.77,13.81,13.76,13.8,101200.0,12.3114,12.3471,12.3024,12.3382,101200.0
2006-02-09 12:50:00,13.8,13.81,13.79,13.79,38800.0,12.3382,12.3471,12.3293,12.3293,38800.0
2006-02-09 12:55:00,13.79,13.81,13.78,13.79,62400.0,12.3293,12.3471,12.3203,12.3293,62400.0
2006-02-09 13:00:00,13.79,13.81,13.78,13.8,132000.0,12.3293,12.3471,12.3203,12.3382,132000.0
2006-02-09 13:05:00,13.81,13.86,13.8,13.86,352800.0,12.3471,12.3918,12.3382,12.3918,352800.0
2006-02-09 13:10:00,13.86,13.92,13.86,13.87,184400.0,12.3918,12.4455,12.3918,12.4008,184400.0
2006-02-09 13:15:00,13.88,13.91,13.85,13.88,150000.0,12.4097,12.4365,12.3829,12.4097,150000.0
2006-02-09 13:20:00,13.88,13.95,13.87,13.9,294000.0,12.4097,12.4723,12.4008,12.4276,294000.0
2006-02-09 13:25:00,13.89,13.91,13.87,13.9,54000.0,12.4187,12.4365,12.4008,12.4276,54000.0
2006-02-09 13:30:00,13.9,13.94,13.9,13.91,71600.0,12.4276,12.4634,12.4276,12.4365,71600.0
2006-02-09 13:35:00,13.91,13.94,13.9,13.93,113600.0,12.4365,12.4634,12.4276,12.4544,113600.0
2006-02-09 13:40:00,13.93,13.94,13.9,13.91,76800.0,12.4544,12.4634,12.4276,12.4365,76800.0
2006-02-09 13:45:00,13.91,13.91,13.83,13.84,126800.0,12.4365,12.4365,12.365,12.374,126800.0
2006-02-09 13:50:00,13.84,13.88,13.83,13.86,115200.0,12.374,12.4097,12.365,12.3918,115200.0
2006-02-09 13:55:00,13.85,13.87,13.85,13.85,108800.0,12.3829,12.4008,12.3829,12.3829,108800.0
2006-02-09 14:00:00,13.86,13.86,13.84,13.85,129600.0,12.3918,12.3918,12.374,12.3829,129600.0
2006-02-09 14:05:00,13.85,13.86,13.83,13.85,83200.0,12.3829,12.3918,12.365,12.3829,83200.0
2006-02-09 14:10:00,13.85,13.88,13.83,13.86,97200.0,12.3829,12.4097,12.365,12.3918,97200.0
2006-02-09 14:15:00,13.85,13.87,13.84,13.85,118800.0,12.3829,12.4008,12.374,12.3829,118800.0
2006-02-09 14:20:00,13.85,13.85,13.83,13.85,60800.0,12.3829,12.3829,12.365,12.3829,60800.0
2006-02-09 14:25:00,13.84,13.85,13.81,13.84,140400.0,12.374,12.3829,12.3471,12.374,140400.0
2006-02-09 14:30:00,13.84,13.84,13.79,13.81,125200.0,12.374,12.374,12.3293,12.3471,125200.0
2006-02-09 14:35:00,13.81,13.81,13.77,13.8,111600.0,12.3471,12.3471,12.3114,12.3382,111600.0
2006-02-09 14:40:00,13.81,13.81,13.77,13.81,109200.0,12.3471,12.3471,12.3114,12.3471,109200.0
2006-02-09 14:45:00,13.8,13.82,13.78,13.79,94800.0,12.3382,12.3561,12.3203,12.3293,94800.0
2006-02-09 14:50:00,13.79,13.8,13.76,13.79,112000.0,12.3293,12.3382,12.3024,12.3293,112000.0
2006-02-09 14:55:00,13.8,13.8,13.78,13.79,67200.0,12.3382,12.3382,12.3203,12.3293,67200.0
2006-02-09 15:00:00,13.8,13.81,13.77,13.81,358000.0,12.3382,12.3471,12.3114,12.3471,358000.0
2006-02-09 15:05:00,13.81,13.84,13.78,13.79,202000.0,12.3471,12.374,12.3203,12.3293,202000.0
2006-02-09 15:10:00,13.79,13.81,13.79,13.8,256800.0,12.3293,12.3471,12.3293,12.3382,256800.0
2006-02-09 15:15:00,13.81,13.84,13.8,13.83,149200.0,12.3471,12.374,12.3382,12.365,149200.0
2006-02-09 15:20:00,13.83,13.86,13.82,13.85,182400.0,12.365,12.3918,12.3561,12.3829,182400.0
2006-02-09 15:25:00,13.85,13.86,13.84,13.84,172000.0,12.3829,12.3918,12.374,12.374,172000.0
2006-02-09 15:30:00,13.84,13.84,13.79,13.8,141200.0,12.374,12.374,12.3293,12.3382,141200.0
2006-02-09 15:35:00,13.8,13.81,13.79,13.79,170000.0,12.3382,12.3471,12.3293,12.3293,170000.0
2006-02-09 15:40:00,13.79,13.81,13.77,13.8,150800.0,12.3293,12.3471,12.3114,12.3382,150800.0
2006-02-09 15:45:00,13.8,13.81,13.76,13.8,264800.0,12.3382,12.3471,12.3024,12.3382,264800.0
2006-02-09 15:50:00,13.8,13.8,13.77,13.79,264000.0,12.3382,12.3382,12.3114,12.3293,264000.0
2006-02-09 15:55:00,13.79,13.79,13.76,13.76,1044800.0,12.3293,12.3293,12.3024,12.3024,1044800.0
2006-02-10 09:30:00,13.72,13.83,13.72,13.8,222800.0,12.2667,12.365,12.2667,12.3382,222800.0
2006-02-10 09:35:00,13.8,13.84,13.74,13.77,120800.0,12.3382,12.374,12.2846,12.3114,120800.0
2006-02-10 09:40:00,13.78,13.8,13.77,13.78,98000.0,12.3203,12.3382,12.3114,12.3203,98000.0
2006-02-10 09:45:00,13.78,13.87,13.77,13.86,138000.0,12.3203,12.4008,12.3114,12.3918,138000.0
2006-02-10 09:50:00,13.85,13.88,13.78,13.88,84800.0,12.3829,12.4097,12.3203,12.4097,84800.0
2006-02-10 09:55:00,13.87,13.9,13.8,13.83,106400.0,12.4008,12.4276,12.3382,12.365,106400.0
2006-02-10 10:00:00,13.83,13.83,13.81,13.81,77200.0,12.365,12.365,12.3471,12.3471,77200.0
2006-02-10 10:05:00,13.81,13.82,13.77,13.79,123600.0,12.3471,12.3561,12.3114,12.3293,123600.0
2006-02-10 10:10:00,13.79,13.81,13.76,13.76,222800.0,12.3293,12.3471,12.3024,12.3024,222800.0
2006-02-10 10:15:00,13.77,13.78,13.76,13.76,92800.0,12.3114,12.3203,12.3024,12.3024,92800.0
2006-02-10 10:20:00,13.76,13.78,13.75,13.77,70000.0,12.3024,12.3203,12.2935,12.3114,70000.0
2006-02-10 10:25:00,13.78,13.79,13.75,13.75,100000.0,12.3203,12.3293,12.2935,12.2935,100000.0
2006-02-10 10:30:00,13.75,13.77,13.75,13.76,52000.0,12.2935,12.3114,12.2935,12.3024,52000.0
2006-02-10 10:35:00,13.76,13.79,13.75,13.77,104400.0,12.3024,12.3293,12.2935,12.3114,104400.0
2006-02-10 10:40:00,13.77,13.78,13.75,13.75,128800.0,12.3114,12.3203,12.2935,12.2935,128800.0
2006-02-10 10:45:00,13.76,13.79,13.75,13.77,57600.0,12.3024,12.3293,12.2935,12.3114,57600.0
2006-02-10 10:50:00,13.78,13.81,13.77,13.78,101200.0,12.3203,12.3471,12.3114,12.3203,101200.0
2006-02-10 10:55:00,13.79,13.79,13.76,13.77,41200.0,12.3293,12.3293,12.3024,12.3114,41200.0
2006-02-10 11:00:00,13.77,13.79,13.74,13.78,97600.0,12.3114,12.3293,12.2846,12.3203,97600.0
2006-02-10 11:05:00,13.78,13.79,13.76,13.77,48400.0,12.3203,12.3293,12.3024,12.3114,48400.0
2006-02-10 11:10:00,13.77,13.78,13.75,13.77,80400.0,12.3114,12.3203,12.2935,12.3114,80400.0
2006-02-10 11:15:00,13.76,13.78,13.76,13.76,83200.0,12.3024,12.3203,12.3024,12.3024,83200.0
2006-02-10 11:20:00,13.76,13.76,13.74,13.75,168000.0,12.3024,12.3024,12.2846,12.2935,168000.0
2006-02-10 11:25:00,13.76,13.76,13.73,13.74,114000.0,12.3024,12.3024,12.2756,12.2846,114000.0
2006-02-10 11:30:00,13.75,13.75,13.73,13.74,91200.0,12.2935,12.2935,12.2756,12.2846,91200.0
2006-02-10 11:35:00,13.74,13.76,13.73,13.75,58400.0,12.2846,12.3024,12.2756,12.2935,58400.0
2006-02-10 11:40:00,13.75,13.75,13.73,13.75,79600.0,12.2935,12.2935,12.2756,12.2935,79600.0
2006-02-10 11:45:00,13.75,13.76,13.73,13.74,59200.0,12.2935,12.3024,12.2756,12.2846,59200.0
2006-02-10 11:50:00,13.74,13.74,13.68,13.71,145600.0,12.2846,12.2846,12.2309,12.2577,145600.0
2006-02-10 11:55:00,13.71,13.74,13.69,13.71,51200.0,12.2577,12.2846,12.2399,12.2577,51200.0
2006-02-10 12:00:00,13.7,13.71,13.68,13.71,54000.0,12.2488,12.2577,12.2309,12.2577,54000.0
2006-02-10 12:05:00,13.71,13.71,13.69,13.69,99600.0,12.2577,12.2577,12.2399,12.2399,99600.0
2006-02-10 12:10:00,13.7,13.74,13.69,13.74,52400.0,12.2488,12.2846,12.2399,12.2846,52400.0
2006-02-10 12:15:00,13.74,13.74,13.72,13.73,65600.0,12.2846,12.2846,12.2667,12.2756,65600.0
2006-02-10 12:20:00,13.73,13.74,13.71,13.71,56800.0,12.2756,12.2846,12.2577,12.2577,56800.0
2006-02-10 12:25:00,13.71,13.72,13.69,13.71,32000.0,12.2577,12.2667,12.2399,12.2577,32000.0
2006-02-10 12:30:00,13.71,13.74,13.7,13.71,53600.0,12.2577,12.2846,12.2488,12.2577,53600.0
2006-02-10 12:35:00,13.72,13.74,13.71,13.73,41200.0,12.2667,12.2846,12.2577,12.2756,41200.0
2006-02-10 12:40:00,13.73,13.75,13.73,13.75,40800.0,12.2756,12.2935,12.2756,12.2935,40800.0
2006-02-10 12:45:00,13.75,13.75,13.74,13.74,53200.0,12.2935,12.2935,12.2846,12.2846,53200.0
2006-02-10 12:50:00,13.74,13.75,13.72,13.75,64800.0,12.2846,12.2935,12.2667,12.2935,64800.0
2006-02-10 12:55:00,13.74,13.75,13.74,13.75,41600.0,12.2846,12.2935,12.2846,12.2935,41600.0
2006-02-10 13:00:00,13.76,13.77,13.75,13.76,59200.0,12.3024,12.3114,12.2935,12.3024,59200.0
2006-02-10 13:05:00,13.76,13.76,13.76,13.76,56400.0,12.3024,12.3024,12.3024,12.3024,56400.0
2006-02-10 13:10:00,13.76,13.78,13.76,13.77,48000.0,12.3024,12.3203,12.3024,12.3114,48000.0
2006-02-10 13:15:00,13.77,13.78,13.76,13.76,52400.0,12.3114,12.3203,12.3024,12.3024,52400.0
2006-02-10 13:20:00,13.76,13.76,13.76,13.76,41200.0,12.3024,12.3024,12.3024,12.3024,41200.0
2006-02-10 13:25:00,13.76,13.77,13.75,13.76,169200.0,12.3024,12.3114,12.2935,12.3024,169200.0
2006-02-10 13:30:00,13.77,13.77,13.76,13.76,384800.0,12.3114,12.3114,12.3024,12.3024,384800.0
2006-02-10 13:35:00,13.77,13.77,13.76,13.77,61200.0,12.3114,12.3114,12.3024,12.3114,61200.0
2006-02-10 13:40:00,13.76,13.77,13.75,13.77,315200.0,12.3024,12.3114,12.2935,12.3114,315200.0
2006-02-10 13:45:00,13.77,13.78,13.76,13.78,32000.0,12.3114,12.3203,12.3024,12.3203,32000.0
2006-02-10 13:50:00,13.78,13.78,13.76,13.77,94400.0,12.3203,12.3203,12.3024,12.3114,94400.0
2006-02-10 13:55:00,13.77,13.79,13.77,13.78,143200.0,12.3114,12.3293,12.3114,12.3203,143200.0
2006-02-10 14:00:00,13.78,13.78,13.76,13.76,28800.0,12.3203,12.3203,12.3024,12.3024,28800.0
2006-02-10 14:05:00,13.77,13.78,13.76,13.76,89200.0,12.3114,12.3203,12.3024,12.3024,89200.0
2006-02-10 14:10:00,13.76,13.79,13.75,13.78,287600.0,12.3024,12.3293,12.2935,12.3203,287600.0
2006-02-10 14:15:00,13.78,13.78,13.76,13.76,54000.0,12.3203,12.3203,12.3024,12.3024,54000.0
2006-02-10 14:20:00,13.76,13.76,13.72,13.74,50000.0,12.3024,12.3024,12.2667,12.2846,50000.0
2006-02-10 14:25:00,13.74,13.77,13.74,13.75,203200.0,12.2846,12.3114,12.2846,12.2935,203200.0
2006-02-10 14:30:00,13.76,13.76,13.74,13.74,35200.0,12.3024,12.3024,12.2846,12.2846,35200.0
2006-02-10 14:35:00,13.74,13.77,13.74,13.76,106400.0,12.2846,12.3114,12.2846,12.3024,106400.0
2006-02-10 14:40:00,13.76,13.78,13.76,13.78,197200.0,12.3024,12.3203,12.3024,12.3203,197200.0
2006-02-10 14:45:00,13.78,13.78,13.76,13.76,75600.0,12.3203,12.3203,12.3024,12.3024,75600.0
2006-02-10 14:50:00,13.76,13.78,13.76,13.77,801200.0,12.3024,12.3203,12.3024,12.3114,801200.0
2006-02-10 14:55:00,13.77,13.8,13.77,13.79,40400.0,12.3114,12.3382,12.3114,12.3293,40400.0
2006-02-10 15:00:00,13.79,13.84,13.79,13.84,118000.0,12.3293,12.374,12.3293,12.374,118000.0
2006-02-10 15:05:00,13.83,13.87,13.81,13.86,80000.0,12.365,12.4008,12.3471,12.3918,80000.0
2006-02-10 15:10:00,13.86,13.87,13.85,13.85,53600.0,12.3918,12.4008,12.3829,12.3829,53600.0
2006-02-10 15:15:00,13.85,13.87,13.85,13.86,66000.0,12.3829,12.4008,12.3829,12.3918,66000.0
2006-02-10 15:20:00,13.86,13.88,13.85,13.88,52400.0,12.3918,12.4097,12.3829,12.4097,52400.0
2006-02-10 15:25:00,13.88,13.88,13.85,13.86,45600.0,12.4097,12.4097,12.3829,12.3918,45600.0
2006-02-10 15:30:00,13.86,13.88,13.85,13.85,58800.0,12.3918,12.4097,12.3829,12.3829,58800.0
2006-02-10 15:35:00,13.84,13.86,13.83,13.83,41600.0,12.374,12.3918,12.365,12.365,41600.0
2006-02-10 15:40:00,13.83,13.84,13.8,13.8,55600.0,12.365,12.374,12.3382,12.3382,55600.0
2006-02-10 15:45:00,13.82,13.82,13.8,13.81,110800.0,12.3561,12.3561,12.3382,12.3471,110800.0
2006-02-10 15:50:00,13.81,13.81,13.8,13.81,89200.0,12.3471,12.3471,12.3382,12.3471,89200.0
2006-02-10 15:55:00,13.81,13.81,13.79,13.8,112000.0,12.3471,12.3471,12.3293,12.3382,112000.0
2006-02-13 09:30:00,13.78,13.8,13.55,13.56,358400.0,12.3203,12.3382,12.1147,12.1236,358400.0
2006-02-13 09:35:00,13.61,13.71,13.58,13.65,109600.0,12.1683,12.2577,12.1415,12.2041,109600.0
2006-02-13 09:40:00,13.65,13.71,13.63,13.69,64800.0,12.2041,12.2577,12.1862,12.2399,64800.0
2006-02-13 09:45:00,13.69,13.72,13.69,13.72,70400.0,12.2399,12.2667,12.2399,12.2667,70400.0
2006-02-13 09:50:00,13.71,13.72,13.71,13.71,32400.0,12.2577,12.2667,12.2577,12.2577,32400.0
2006-02-13 09:55:00,13.71,13.77,13.71,13.76,26400.0,12.2577,12.3114,12.2577,12.3024,26400.0
2006-02-13 10:00:00,13.76,13.76,13.7,13.72,34800.0,12.3024,12.3024,12.2488,12.2667,34800.0
2006-02-13 10:05:00,13.71,13.74,13.69,13.7,37200.0,12.2577,12.2846,12.2399,12.2488,37200.0
2006-02-13 10:10:00,13.71,13.74,13.7,13.73,90400.0,12.2577,12.2846,12.2488,12.2756,90400.0
2006-02-13 10:15:00,13.74,13.76,13.71,13.71,83200.0,12.2846,12.3024,12.2577,12.2577,83200.0
2006-02-13 10:20:00,13.7,13.74,13.68,13.73,55600.0,12.2488,12.2846,12.2309,12.2756,55600.0
2006-02-13 10:25:00,13.73,13.74,13.69,13.7,87600.0,12.2756,12.2846,12.2399,12.2488,87600.0
2006-02-13 10:30:00,13.7,13.71,13.67,13.69,55200.0,12.2488,12.2577,12.222,12.2399,55200.0
2006-02-13 10:35:00,13.69,13.71,13.68,13.7,33200.0,12.2399,12.2577,12.2309,12.2488,33200.0
2006-02-13 10:40:00,13.71,13.74,13.7,13.73,24400.0,12.2577,12.2846,12.2488,12.2756,24400.0
2006-02-13 10:45:00,13.72,13.74,13.68,13.68,96000.0,12.2667,12.2846,12.2309,12.2309,96000.0
2006-02-13 10:50:00,13.69,13.75,13.69,13.73,68800.0,12.2399,12.2935,12.2399,12.2756,68800.0
2006-02-13 10:55:00,13.72,13.72,13.69,13.7,29200.0,12.2667,12.2667,12.2399,12.2488,29200.0
2006-02-13 11:00:00,13.71,13.72,13.69,13.71,109200.0,12.2577,12.2667,12.2399,12.2577,109200.0
2006-02-13 11:05:00,13.7,13.71,13.67,13.69,40000.0,12.2488,12.2577,12.222,12.2399,40000.0
2006-02-13 11:10:00,13.69,13.74,13.68,13.71,42000.0,12.2399,12.2846,12.2309,12.2577,42000.0
2006-02-13 11:15:00,13.71,13.71,13.67,13.68,43200.0,12.2577,12.2577,12.222,12.2309,43200.0
2006-02-13 11:20:00,13.68,13.7,13.67,13.68,47200.0,12.2309,12.2488,12.222,12.2309,47200.0
2006-02-13 11:25:00,13.68,13.68,13.64,13.65,24000.0,12.2309,12.2309,12.1951,12.2041,24000.0
2006-02-13 11:30:00,13.66,13.71,13.65,13.65,23600.0,12.213,12.2577,12.2041,12.2041,23600.0
2006-02-13 11:35:00,13.65,13.66,13.65,13.65,38400.0,12.2041,12.213,12.2041,12.2041,38400.0
2006-02-13 11:40:00,13.65,13.67,13.65,13.67,60400.0,12.2041,12.222,12.2041,12.222,60400.0
2006-02-13 11:45:00,13.66,13.67,13.66,13.67,17200.0,12.213,12.222,12.213,12.222,17200.0
2006-02-13 11:50:00,13.67,13.69,13.67,13.68,25200.0,12.222,12.2399,12.222,12.2309,25200.0
2006-02-13 11:55:00,13.68,13.72,13.68,13.72,27200.0,12.2309,12.2667,12.2309,12.2667,27200.0
2006-02-13 12:00:00,13.72,13.73,13.72,13.72,9200.0,12.2667,12.2756,12.2667,12.2667,9200.0
2006-02-13 12:05:00,13.72,13.73,13.71,13.72,29200.0,12.2667,12.2756,12.2577,12.2667,29200.0
2006-02-13 12:10:00,13.71,13.72,13.69,13.71,64400.0,12.2577,12.2667,12.2399,12.2577,64400.0
2006-02-13 12:15:00,13.71,13.71,13.7,13.71,80800.0,12.2577,12.2577,12.2488,12.2577,80800.0
2006-02-13 12:20:00,13.7,13.7,13.68,13.68,14000.0,12.2488,12.2488,12.2309,12.2309,14000.0
2006-02-13 12:25:00,13.68,13.7,13.68,13.7,14000.0,12.2309,12.2488,12.2309,12.2488,14000.0
2006-02-13 12:30:00,13.7,13.7,13.67,13.68,17600.0,12.2488,12.2488,12.222,12.2309,17600.0
2006-02-13 12:35:00,13.68,13.68,13.65,13.65,47200.0,12.2309,12.2309,12.2041,12.2041,47200.0
2006-02-13 12:40:00,13.65,13.65,13.6,13.6,71600.0,12.2041,12.2041,12.1594,12.1594,71600.0
2006-02-13 12:45:00,13.61,13.63,13.59,13.63,64000.0,12.1683,12.1862,12.1504,12.1862,64000.0
2006-02-13 12:50:00,13.63,13.63,13.6,13.6,69600.0,12.1862,12.1862,12.1594,12.1594,69600.0
2006-02-13 12:55:00,13.6,13.61,13.59,13.6,21200.0,12.1594,12.1683,12.1504,12.1594,21200.0
2006-02-13 13:00:00,13.61,13.61,13.59,13.59,38000.0,12.1683,12.1683,12.1504,12.1504,38000.0
2006-02-13 13:05:00,13.59,13.6,13.56,13.56,127200.0,12.1504,12.1594,12.1236,12.1236,127200.0
2006-02-13 13:10:00,13.57,13.58,13.56,13.58,146400.0,12.1326,12.1415,12.1236,12.1415,146400.0
2006-02-13 13:15:00,13.58,13.58,13.48,13.48,156400.0,12.1415,12.1415,12.0521,12.0521,156400.0
2006-02-13 13:20:00,13.49,13.52,13.47,13.52,218800.0,12.061,12.0879,12.0432,12.0879,218800.0
2006-02-13 13:25:00,13.53,13.53,13.51,13.53,96400.0,12.0968,12.0968,12.0789,12.0968,96400.0
2006-02-13 13:30:00,13.52,13.54,13.49,13.5,122000.0,12.0879,12.1057,12.061,12.07,122000.0
2006-02-13 13:35:00,13.5,13.53,13.47,13.48,134000.0,12.07,12.0968,12.0432,12.0521,134000.0
2006-02-13 13:40:00,13.47,13.5,13.47,13.5,45200.0,12.0432,12.07,12.0432,12.07,45200.0
2006-02-13 13:45:00,13.5,13.52,13.5,13.51,62400.0,12.07,12.0879,12.07,12.0789,62400.0
2006-02-13 13:50:00,13.52,13.54,13.52,13.53,23600.0,12.0879,12.1057,12.0879,12.0968,23600.0
2006-02-13 13:55:00,13.53,13.58,13.53,13.53,112800.0,12.0968,12.1415,12.0968,12.0968,112800.0
2006-02-13 14:00:00,13.53,13.54,13.52,13.52,48800.0,12.0968,12.1057,12.0879,12.0879,48800.0
2006-02-13 14:05:00,13.52,13.53,13.52,13.52,67600.0,12.0879,12.0968,12.0879,12.0879,67600.0
2006-02-13 14:10:00,13.52,13.53,13.52,13.53,68800.0,12.0879,12.0968,12.0879,12.0968,68800.0
2006-02-13 14:15:00,13.52,13.56,13.52,13.53,51600.0,12.0879,12.1236,12.0879,12.0968,51600.0
2006-02-13 14:20:00,13.53,13.55,13.53,13.54,44400.0,12.0968,12.1147,12.0968,12.1057,44400.0
2006-02-13 14:25:00,13.53,13.55,13.53,13.53,36800.0,12.0968,12.1147,12.0968,12.0968,36800.0
2006-02-13 14:30:00,13.54,13.56,13.52,13.54,26400.0,12.1057,12.1236,12.0879,12.1057,26400.0
2006-02-13 14:35:00,13.55,13.55,13.53,13.55,118800.0,12.1147,12.1147,12.0968,12.1147,118800.0
2006-02-13 14:40:00,13.54,13.54,13.51,13.51,28000.0,12.1057,12.1057,12.0789,12.0789,28000.0
2006-02-13 14:45:00,13.51,13.51,13.45,13.45,162000.0,12.0789,12.0789,12.0253,12.0253,162000.0
2006-02-13 14:50:00,13.44,13.5,13.44,13.48,80000.0,12.0163,12.07,12.0163,12.0521,80000.0
2006-02-13 14:55:00,13.47,13.51,13.46,13.51,43200.0,12.0432,12.0789,12.0342,12.0789,43200.0
2006-02-13 15:00:00,13.5,13.54,13.5,13.54,58000.0,12.07,12.1057,12.07,12.1057,58000.0
2006-02-13 15:05:00,13.54,13.59,13.54,13.58,96800.0,12.1057,12.1504,12.1057,12.1415,96800.0
2006-02-13 15:10:00,13.58,13.58,13.54,13.56,40400.0,12.1415,12.1415,12.1057,12.1236,40400.0
2006-02-13 15:15:00,13.56,13.59,13.56,13.58,70400.0,12.1236,12.1504,12.1236,12.1415,70400.0
2006-02-13 15:20:00,13.58,13.58,13.57,13.58,26400.0,12.1415,12.1415,12.1326,12.1415,26400.0
2006-02-13 15:25:00,13.57,13.58,13.56,13.58,33200.0,12.1326,12.1415,12.1236,12.1415,33200.0
2006-02-13 15:30:00,13.58,13.62,13.58,13.61,222000.0,12.1415,12.1773,12.1415,12.1683,222000.0
2006-02-13 15:35:00,13.61,13.63,13.59,13.61,71600.0,12.1683,12.1862,12.1504,12.1683,71600.0
2006-02-13 15:40:00,13.61,13.63,13.6,13.63,81200.0,12.1683,12.1862,12.1594,12.1862,81200.0
2006-02-13 15:45:00,13.63,13.65,13.62,13.63,149600.0,12.1862,12.2041,12.1773,12.1862,149600.0
2006-02-13 15:50:00,13.63,13.65,13.63,13.64,184000.0,12.1862,12.2041,12.1862,12.1951,184000.0
2006-02-13 15:55:00,13.64,13.64,13.63,13.64,116000.0,12.1951,12.1951,12.1862,12.1951,116000.0
2006-02-14 09:30:00,13.5,13.63,13.42,13.43,724000.0,12.07,12.1862,11.9985,12.0074,724000.0
2006-02-14 09:35:00,13.42,13.47,13.4,13.44,106800.0,11.9985,12.0432,11.9806,12.0163,106800.0
2006-02-14 09:40:00,13.45,13.52,13.44,13.49,89600.0,12.0253,12.0879,12.0163,12.061,89600.0
2006-02-14 09:45:00,13.49,13.52,13.47,13.52,92400.0,12.061,12.0879,12.0432,12.0879,92400.0
2006-02-14 09:50:00,13.52,13.54,13.48,13.52,48800.0,12.0879,12.1057,12.0521,12.0879,48800.0
2006-02-14 09:55:00,13.52,13.63,13.52,13.6,56400.0,12.0879,12.1862,12.0879,12.1594,56400.0
2006-02-14 10:00:00,13.61,13.62,13.56,13.56,43600.0,12.1683,12.1773,12.1236,12.1236,43600.0
2006-02-14 10:05:00,13.56,13.56,13.52,13.52,65600.0,12.1236,12.1236,12.0879,12.0879,65600.0
2006-02-14 10:10:00,13.52,13.55,13.51,13.55,51200.0,12.0879,12.1147,12.0789,12.1147,51200.0
2006-02-14 10:15:00,13.54,13.55,13.49,13.49,35600.0,12.1057,12.1147,12.061,12.061,35600.0
2006-02-14 10:20:00,13.48,13.52,13.47,13.47,27200.0,12.0521,12.0879,12.0432,12.0432,27200.0
2006-02-14 10:25:00,13.46,13.51,13.45,13.5,48800.0,12.0342,12.0789,12.0253,12.07,48800.0
2006-02-14 10:30:00,13.49,13.51,13.45,13.5,181600.0,12.061,12.0789,12.0253,12.07,181600.0
2006-02-14 10:35:00,13.49,13.72,13.4,13.49,190400.0,12.061,12.2667,11.9806,12.061,190400.0
2006-02-14 10:40:00,13.49,13.55,13.49,13.49,54800.0,12.061,12.1147,12.061,12.061,54800.0
2006-02-14 10:45:00,13.49,13.53,13.49,13.5,42800.0,12.061,12.0968,12.061,12.07,42800.0
2006-02-14 10:50:00,13.5,13.56,13.49,13.56,89200.0,12.07,12.1236,12.061,12.1236,89200.0
2006-02-14 10:55:00,13.55,13.56,13.52,13.56,23600.0,12.1147,12.1236,12.0879,12.1236,23600.0
2006-02-14 11:00:00,13.56,13.63,13.56,13.61,69200.0,12.1236,12.1862,12.1236,12.1683,69200.0
2006-02-14 11:05:00,13.61,13.7,13.6,13.65,166400.0,12.1683,12.2488,12.1594,12.2041,166400.0
2006-02-14 11:10:00,13.65,13.68,13.65,13.67,38800.0,12.2041,12.2309,12.2041,12.222,38800.0
2006-02-14 11:15:00,13.68,13.7,13.64,13.67,61600.0,12.2309,12.2488,12.1951,12.222,61600.0
2006-02-14 11:20:00,13.68,13.7,13.65,13.65,34400.0,12.2309,12.2488,12.2041,12.2041,34400.0
2006-02-14 11:25:00,13.65,13.67,13.61,13.62,41600.0,12.2041,12.222,12.1683,12.1773,41600.0
2006-02-14 11:30:00,13.63,13.67,13.58,13.59,29200.0,12.1862,12.222,12.1415,12.1504,29200.0
2006-02-14 11:35:00,13.59,13.61,13.56,13.56,35200.0,12.1504,12.1683,12.1236,12.1236,35200.0
2006-02-14 11:40:00,13.55,13.57,13.52,13.54,19200.0,12.1147,12.1326,12.0879,12.1057,19200.0
2006-02-14 11:45:00,13.54,13.56,13.53,13.55,24000.0,12.1057,12.1236,12.0968,12.1147,24000.0
2006-02-14 11:50:00,13.55,13.59,13.54,13.57,32400.0,12.1147,12.1504,12.1057,12.1326,32400.0
2006-02-14 11:55:00,13.58,13.61,13.56,13.56,34400.0,12.1415,12.1683,12.1236,12.1236,34400.0
2006-02-14 12:00:00,13.58,13.61,13.56,13.6,42400.0,12.1415,12.1683,12.1236,12.1594,42400.0
2006-02-14 12:05:00,13.61,13.63,13.59,13.63,42800.0,12.1683,12.1862,12.1504,12.1862,42800.0
2006-02-14 12:10:00,13.63,13.63,13.58,13.58,18400.0,12.1862,12.1862,12.1415,12.1415,18400.0
2006-02-14 12:15:00,13.58,13.63,13.58,13.61,41600.0,12.1415,12.1862,12.1415,12.1683,41600.0
2006-02-14 12:20:00,13.62,13.63,13.59,13.63,19200.0,12.1773,12.1862,12.1504,12.1862,19200.0
2006-02-14 12:25:00,13.62,13.62,13.55,13.55,18400.0,12.1773,12.1773,12.1147,12.1147,18400.0
2006-02-14 12:30:00,13.54,13.55,13.54,13.55,6000.0,12.1057,12.1147,12.1057,12.1147,6000.0
2006-02-14 12:35:00,13.55,13.55,13.54,13.54,57200.0,12.1147,12.1147,12.1057,12.1057,57200.0
2006-02-14 12:40:00,13.54,13.58,13.54,13.58,66800.0,12.1057,12.1415,12.1057,12.1415,66800.0
2006-02-14 12:45:00,13.58,13.59,13.55,13.56,35600.0,12.1415,12.1504,12.1147,12.1236,35600.0
2006-02-14 12:50:00,13.56,13.58,13.55,13.58,17600.0,12.1236,12.1415,12.1147,12.1415,17600.0
2006-02-14 12:55:00,13.57,13.59,13.57,13.58,15200.0,12.1326,12.1504,12.1326,12.1415,15200.0
2006-02-14 13:00:00,13.59,13.59,13.57,13.57,8400.0,12.1504,12.1504,12.1326,12.1326,8400.0
2006-02-14 13:05:00,13.57,13.58,13.55,13.58,36400.0,12.1326,12.1415,12.1147,12.1415,36400.0
2006-02-14 13:10:00,13.57,13.58,13.57,13.58,3600.0,12.1326,12.1415,12.1326,12.1415,3600.0
2006-02-14 13:15:00,13.58,13.59,13.56,13.57,17600.0,12.1415,12.1504,12.1236,12.1326,17600.0
2006-02-14 13:20:00,13.57,13.58,13.56,13.56,12400.0,12.1326,12.1415,12.1236,12.1236,12400.0
2006-02-14 13:25:00,13.57,13.58,13.57,13.58,13600.0,12.1326,12.1415,12.1326,12.1415,13600.0
2006-02-14 13:30:00,13.58,13.58,13.56,13.56,45600.0,12.1415,12.1415,12.1236,12.1236,45600.0
2006-02-14 13:35:00,13.57,13.57,13.55,13.55,18000.0,12.1326,12.1326,12.1147,12.1147,18000.0
2006-02-14 13:40:00,13.55,13.56,13.55,13.56,9600.0,12.1147,12.1236,12.1147,12.1236,9600.0
2006-02-14 13:45:00,13.56,13.56,13.54,13.54,8400.0,12.1236,12.1236,12.1057,12.1057,8400.0
2006-02-14 13:50:00,13.54,13.56,13.54,13.56,21600.0,12.1057,12.1236,12.1057,12.1236,21600.0
2006-02-14 13:55:00,13.57,13.57,13.55,13.55,23200.0,12.1326,12.1326,12.1147,12.1147,23200.0
2006-02-14 14:00:00,13.55,13.57,13.55,13.55,25600.0,12.1147,12.1326,12.1147,12.1147,25600.0
2006-02-14 14:05:00,13.56,13.59,13.55,13.59,62000.0,12.1236,12.1504,12.1147,12.1504,62000.0
2006-02-14 14:10:00,13.6,13.65,13.6,13.65,80800.0,12.1594,12.2041,12.1594,12.2041,80800.0
2006-02-14 14:15:00,13.65,13.72,13.64,13.72,62400.0,12.2041,12.2667,12.1951,12.2667,62400.0
2006-02-14 14:20:00,13.72,13.72,13.7,13.72,67200.0,12.2667,12.2667,12.2488,12.2667,67200.0
2006-02-14 14:25:00,13.72,13.74,13.7,13.72,68000.0,12.2667,12.2846,12.2488,12.2667,68000.0
2006-02-14 14:30:00,13.72,13.74,13.7,13.73,44800.0,12.2667,12.2846,12.2488,12.2756,44800.0
2006-02-14 14:35:00,13.74,13.74,13.7,13.71,46800.0,12.2846,12.2846,12.2488,12.2577,46800.0
2006-02-14 14:40:00,13.71,13.71,13.67,13.67,44400.0,12.2577,12.2577,12.222,12.222,44400.0
2006-02-14 14:45:00,13.68,13.68,13.65,13.66,20400.0,12.2309,12.2309,12.2041,12.213,20400.0
2006-02-14 14:50:00,13.66,13.69,13.65,13.68,62000.0,12.213,12.2399,12.2041,12.2309,62000.0
2006-02-14 14:55:00,13.69,13.7,13.68,13.69,30800.0,12.2399,12.2488,12.2309,12.2399,30800.0
2006-02-14 15:00:00,13.69,13.74,13.69,13.71,107600.0,12.2399,12.2846,12.2399,12.2577,107600.0
2006-02-14 15:05:00,13.71,13.71,13.66,13.68,102000.0,12.2577,12.2577,12.213,12.2309,102000.0
2006-02-14 15:10:00,13.67,13.69,13.65,13.65,76400.0,12.222,12.2399,12.2041,12.2041,76400.0
2006-02-14 15:15:00,13.65,13.67,13.64,13.67,51600.0,12.2041,12.222,12.1951,12.222,51600.0
2006-02-14 15:20:00,13.67,13.69,13.66,13.68,61200.0,12.222,12.2399,12.213,12.2309,61200.0
2006-02-14 15:25:00,13.68,13.7,13.68,13.69,36800.0,12.2309,12.2488,12.2309,12.2399,36800.0
2006-02-14 15:30:00,13.69,13.7,13.68,13.69,35200.0,12.2399,12.2488,12.2309,12.2399,35200.0
2006-02-14 15:35:00,13.7,13.7,13.68,13.7,66800.0,12.2488,12.2488,12.2309,12.2488,66800.0
2006-02-14 15:40:00,13.69,13.72,13.68,13.69,118800.0,12.2399,12.2667,12.2309,12.2399,118800.0
2006-02-14 15:45:00,13.69,13.7,13.68,13.69,42000.0,12.2399,12.2488,12.2309,12.2399,42000.0
2006-02-14 15:50:00,13.69,13.7,13.67,13.69,94800.0,12.2399,12.2488,12.222,12.2399,94800.0
2006-02-14 15:55:00,13.7,13.7,13.67,13.67,80400.0,12.2488,12.2488,12.222,12.222,80400.0
2006-02-15 09:30:00,13.64,13.74,13.64,13.7,123600.0,12.1951,12.2846,12.1951,12.2488,123600.0
2006-02-15 09:35:00,13.72,13.72,13.65,13.66,48000.0,12.2667,12.2667,12.2041,12.213,48000.0
2006-02-15 09:40:00,13.65,13.67,13.58,13.63,62400.0,12.2041,12.222,12.1415,12.1862,62400.0
2006-02-15 09:45:00,13.63,13.64,13.57,13.57,66400.0,12.1862,12.1951,12.1326,12.1326,66400.0
2006-02-15 09:50:00,13.58,13.58,13.53,13.55,66000.0,12.1415,12.1415,12.0968,12.1147,66000.0
2006-02-15 09:55:00,13.56,13.59,13.54,13.59,78000.0,12.1236,12.1504,12.1057,12.1504,78000.0
2006-02-15 10:00:00,13.59,13.61,13.55,13.58,39200.0,12.1504,12.1683,12.1147,12.1415,39200.0
2006-02-15 10:05:00,13.58,13.65,13.58,13.63,68000.0,12.1415,12.2041,12.1415,12.1862,68000.0
2006-02-15 10:10:00,13.62,13.68,13.54,13.66,290400.0,12.1773,12.2309,12.1057,12.213,290400.0
2006-02-15 10:15:00,13.66,13.74,13.63,13.74,76400.0,12.213,12.2846,12.1862,12.2846,76400.0
2006-02-15 10:20:00,13.73,13.77,13.67,13.75,117600.0,12.2756,12.3114,12.222,12.2935,117600.0
2006-02-15 10:25:00,13.76,13.8,13.74,13.8,102800.0,12.3024,12.3382,12.2846,12.3382,102800.0
2006-02-15 10:30:00,13.8,13.81,13.78,13.79,120800.0,12.3382,12.3471,12.3203,12.3293,120800.0
2006-02-15 10:35:00,13.8,13.8,13.76,13.76,22800.0,12.3382,12.3382,12.3024,12.3024,22800.0
2006-02-15 10:40:00,13.77,13.78,13.76,13.78,15600.0,12.3114,12.3203,12.3024,12.3203,15600.0
2006-02-15 10:45:00,13.79,13.8,13.77,13.79,62400.0,12.3293,12.3382,12.3114,12.3293,62400.0
2006-02-15 10:50:00,13.79,13.8,13.79,13.79,20800.0,12.3293,12.3382,12.3293,12.3293,20800.0
2006-02-15 10:55:00,13.78,13.79,13.76,13.76,22000.0,12.3203,12.3293,12.3024,12.3024,22000.0
2006-02-15 11:00:00,13.76,13.78,13.74,13.74,52000.0,12.3024,12.3203,12.2846,12.2846,52000.0
2006-02-15 11:05:00,13.74,13.77,13.74,13.74,29600.0,12.2846,12.3114,12.2846,12.2846,29600.0
2006-02-15 11:10:00,13.75,13.76,13.74,13.76,36000.0,12.2935,12.3024,12.2846,12.3024,36000.0
2006-02-15 11:15:00,13.75,13.77,13.75,13.75,33200.0,12.2935,12.3114,12.2935,12.2935,33200.0
2006-02-15 11:20:00,13.75,13.78,13.74,13.75,93200.0,12.2935,12.3203,12.2846,12.2935,93200.0
2006-02-15 11:25:00,13.76,13.76,13.74,13.74,61600.0,12.3024,12.3024,12.2846,12.2846,61600.0
2006-02-15 11:30:00,13.74,13.75,13.7,13.71,36400.0,12.2846,12.2935,12.2488,12.2577,36400.0
2006-02-15 11:35:00,13.71,13.74,13.71,13.73,273200.0,12.2577,12.2846,12.2577,12.2756,273200.0
2006-02-15 11:40:00,13.73,13.74,13.72,13.73,32400.0,12.2756,12.2846,12.2667,12.2756,32400.0
2006-02-15 11:45:00,13.73,13.74,13.72,13.72,31600.0,12.2756,12.2846,12.2667,12.2667,31600.0
2006-02-15 11:50:00,13.73,13.76,13.72,13.72,22400.0,12.2756,12.3024,12.2667,12.2667,22400.0
2006-02-15 11:55:00,13.73,13.75,13.72,13.73,18000.0,12.2756,12.2935,12.2667,12.2756,18000.0
2006-02-15 12:00:00,13.72,13.73,13.71,13.71,56800.0,12.2667,12.2756,12.2577,12.2577,56800.0
2006-02-15 12:05:00,13.71,13.73,13.71,13.73,36800.0,12.2577,12.2756,12.2577,12.2756,36800.0
2006-02-15 12:10:00,13.73,13.73,13.71,13.72,40000.0,12.2756,12.2756,12.2577,12.2667,40000.0
2006-02-15 12:15:00,13.72,13.75,13.72,13.74,38400.0,12.2667,12.2935,12.2667,12.2846,38400.0
2006-02-15 12:20:00,13.74,13.76,13.74,13.76,17600.0,12.2846,12.3024,12.2846,12.3024,17600.0
2006-02-15 12:25:00,13.76,13.78,13.75,13.77,26000.0,12.3024,12.3203,12.2935,12.3114,26000.0
2006-02-15 12:30:00,13.77,13.8,13.77,13.8,72000.0,12.3114,12.3382,12.3114,12.3382,72000.0
2006-02-15 12:35:00,13.8,13.8,13.77,13.77,63200.0,12.3382,12.3382,12.3114,12.3114,63200.0
2006-02-15 12:40:00,13.77,13.77,13.75,13.77,34400.0,12.3114,12.3114,12.2935,12.3114,34400.0
2006-02-15 12:45:00,13.76,13.76,13.75,13.76,13600.0,12.3024,12.3024,12.2935,12.3024,13600.0
2006-02-15 12:50:00,13.75,13.76,13.74,13.76,48400.0,12.2935,12.3024,12.2846,12.3024,48400.0
2006-02-15 12:55:00,13.75,13.76,13.75,13.76,6400.0,12.2935,12.3024,12.2935,12.3024,6400.0
2006-02-15 13:00:00,13.75,13.76,13.75,13.75,11600.0,12.2935,12.3024,12.2935,12.2935,11600.0
2006-02-15 13:05:00,13.75,13.76,13.75,13.76,14800.0,12.2935,12.3024,12.2935,12.3024,14800.0
2006-02-15 13:10:00,13.76,13.76,13.75,13.75,11200.0,12.3024,12.3024,12.2935,12.2935,11200.0
2006-02-15 13:15:00,13.75,13.76,13.74,13.75,18400.0,12.2935,12.3024,12.2846,12.2935,18400.0
2006-02-15 13:20:00,13.76,13.76,13.72,13.73,189200.0,12.3024,12.3024,12.2667,12.2756,189200.0
2006-02-15 13:25:00,13.73,13.74,13.72,13.73,33600.0,12.2756,12.2846,12.2667,12.2756,33600.0
2006-02-15 13:30:00,13.73,13.73,13.71,13.72,19600.0,12.2756,12.2756,12.2577,12.2667,19600.0
2006-02-15 13:35:00,13.72,13.74,13.7,13.72,142000.0,12.2667,12.2846,12.2488,12.2667,142000.0
2006-02-15 13:40:00,13.71,13.72,13.69,13.72,27600.0,12.2577,12.2667,12.2399,12.2667,27600.0
2006-02-15 13:45:00,13.72,13.73,13.71,13.71,37600.0,12.2667,12.2756,12.2577,12.2577,37600.0
2006-02-15 13:50:00,13.72,13.75,13.72,13.75,32800.0,12.2667,12.2935,12.2667,12.2935,32800.0
2006-02-15 13:55:00,13.75,13.76,13.74,13.76,33600.0,12.2935,12.3024,12.2846,12.3024,33600.0
2006-02-15 14:00:00,13.76,13.79,13.76,13.79,37200.0,12.3024,12.3293,12.3024,12.3293,37200.0
2006-02-15 14:05:00,13.78,13.8,13.77,13.78,83600.0,12.3203,12.3382,12.3114,12.3203,83600.0
2006-02-15 14:10:00,13.78,13.78,13.77,13.78,7600.0,12.3203,12.3203,12.3114,12.3203,7600.0
2006-02-15 14:15:00,13.78,13.81,13.78,13.8,26800.0,12.3203,12.3471,12.3203,12.3382,26800.0
2006-02-15 14:20:00,13.8,13.83,13.79,13.82,131600.0,12.3382,12.365,12.3293,12.3561,131600.0
2006-02-15 14:25:00,13.82,13.88,13.82,13.86,179600.0,12.3561,12.4097,12.3561,12.3918,179600.0
2006-02-15 14:30:00,13.86,13.87,13.83,13.86,84400.0,12.3918,12.4008,12.365,12.3918,84400.0
2006-02-15 14:35:00,13.86,13.86,13.84,13.85,77200.0,12.3918,12.3918,12.374,12.3829,77200.0
2006-02-15 14:40:00,13.85,13.86,13.84,13.85,20000.0,12.3829,12.3918,12.374,12.3829,20000.0
2006-02-15 14:45:00,13.84,13.9,13.84,13.9,133600.0,12.374,12.4276,12.374,12.4276,133600.0
2006-02-15 14:50:00,13.89,13.91,13.88,13.88,103200.0,12.4187,12.4365,12.4097,12.4097,103200.0
2006-02-15 14:55:00,13.88,13.91,13.86,13.9,40800.0,12.4097,12.4365,12.3918,12.4276,40800.0
2006-02-15 15:00:00,13.9,13.9,13.84,13.84,94800.0,12.4276,12.4276,12.374,12.374,94800.0
2006-02-15 15:05:00,13.84,13.84,13.83,13.83,21600.0,12.374,12.374,12.365,12.365,21600.0
2006-02-15 15:10:00,13.83,13.83,13.79,13.79,26800.0,12.365,12.365,12.3293,12.3293,26800.0
2006-02-15 15:15:00,13.8,13.82,13.78,13.8,100000.0,12.3382,12.3561,12.3203,12.3382,100000.0
2006-02-15 15:20:00,13.8,13.85,13.79,13.85,110800.0,12.3382,12.3829,12.3293,12.3829,110800.0
2006-02-15 15:25:00,13.85,13.85,13.81,13.82,53200.0,12.3829,12.3829,12.3471,12.3561,53200.0
2006-02-15 15:30:00,13.82,13.83,13.79,13.8,56400.0,12.3561,12.365,12.3293,12.3382,56400.0
2006-02-15 15:35:00,13.81,13.82,13.8,13.81,69200.0,12.3471,12.3561,12.3382,12.3471,69200.0
2006-02-15 15:40:00,13.81,13.81,13.78,13.78,111600.0,12.3471,12.3471,12.3203,12.3203,111600.0
2006-02-15 15:45:00,13.78,13.79,13.78,13.78,78000.0,12.3203,12.3293,12.3203,12.3203,78000.0
2006-02-15 15:50:00,13.78,13.79,13.78,13.79,52000.0,12.3203,12.3293,12.3203,12.3293,52000.0
2006-02-15 15:55:00,13.78,13.8,13.78,13.78,66000.0,12.3203,12.3382,12.3203,12.3203,66000.0
2006-02-16 09:30:00,13.87,13.87,13.84,13.86,76000.0,12.4008,12.4008,12.374,12.3918,76000.0
2006-02-16 09:35:00,13.87,13.88,13.81,13.81,36000.0,12.4008,12.4097,12.3471,12.3471,36000.0
2006-02-16 09:40:00,13.81,13.88,13.81,13.88,49600.0,12.3471,12.4097,12.3471,12.4097,49600.0
2006-02-16 09:45:00,13.88,13.89,13.83,13.83,80000.0,12.4097,12.4187,12.365,12.365,80000.0
2006-02-16 09:50:00,13.83,13.85,13.82,13.84,24800.0,12.365,12.3829,12.3561,12.374,24800.0
2006-02-16 09:55:00,13.84,13.84,13.81,13.81,16400.0,12.374,12.374,12.3471,12.3471,16400.0
2006-02-16 10:00:00,13.81,13.83,13.8,13.83,36000.0,12.3471,12.365,12.3382,12.365,36000.0
2006-02-16 10:05:00,13.84,13.85,13.84,13.84,36800.0,12.374,12.3829,12.374,12.374,36800.0
2006-02-16 10:10:00,13.84,13.86,13.84,13.86,47200.0,12.374,12.3918,12.374,12.3918,47200.0
2006-02-16 10:15:00,13.86,13.86,13.84,13.84,20800.0,12.3918,12.3918,12.374,12.374,20800.0
2006-02-16 10:20:00,13.86,13.86,13.84,13.84,7200.0,12.3918,12.3918,12.374,12.374,7200.0
2006-02-16 10:25:00,13.84,13.86,13.84,13.86,28000.0,12.374,12.3918,12.374,12.3918,28000.0
2006-02-16 10:30:00,13.86,13.88,13.86,13.87,31600.0,12.3918,12.4097,12.3918,12.4008,31600.0
2006-02-16 10:35:00,13.87,13.87,13.85,13.87,46000.0,12.4008,12.4008,12.3829,12.4008,46000.0
2006-02-16 10:40:00,13.86,13.86,13.82,13.83,39200.0,12.3918,12.3918,12.3561,12.365,39200.0
2006-02-16 10:45:00,13.82,13.84,13.82,13.83,12000.0,12.3561,12.374,12.3561,12.365,12000.0
2006-02-16 10:50:00,13.84,13.85,13.84,13.84,16000.0,12.374,12.3829,12.374,12.374,16000.0
2006-02-16 10:55:00,13.83,13.84,13.81,13.83,11600.0,12.365,12.374,12.3471,12.365,11600.0
2006-02-16 11:00:00,13.84,13.84,13.8,13.83,59600.0,12.374,12.374,12.3382,12.365,59600.0
2006-02-16 11:05:00,13.83,13.83,13.8,13.82,15200.0,12.365,12.365,12.3382,12.3561,15200.0
2006-02-16 11:10:00,13.82,13.83,13.8,13.8,61200.0,12.3561,12.365,12.3382,12.3382,61200.0
2006-02-16 11:15:00,13.79,13.8,13.79,13.8,12400.0,12.3293,12.3382,12.3293,12.3382,12400.0
2006-02-16 11:20:00,13.8,13.81,13.78,13.79,22800.0,12.3382,12.3471,12.3203,12.3293,22800.0
2006-02-16 11:25:00,13.8,13.8,13.79,13.8,15600.0,12.3382,12.3382,12.3293,12.3382,15600.0
2006-02-16 11:30:00,13.8,13.83,13.8,13.81,58800.0,12.3382,12.365,12.3382,12.3471,58800.0
2006-02-16 11:35:00,13.82,13.84,13.81,13.81,48800.0,12.3561,12.374,12.3471,12.3471,48800.0
2006-02-16 11:40:00,13.8,13.81,13.79,13.8,48000.0,12.3382,12.3471,12.3293,12.3382,48000.0
2006-02-16 11:45:00,13.81,13.81,13.8,13.81,17200.0,12.3471,12.3471,12.3382,12.3471,17200.0
2006-02-16 11:50:00,13.81,13.81,13.8,13.8,23600.0,12.3471,12.3471,12.3382,12.3382,23600.0
2006-02-16 11:55:00,13.8,13.81,13.77,13.78,81200.0,12.3382,12.3471,12.3114,12.3203,81200.0
2006-02-16 12:00:00,13.79,13.79,13.78,13.79,19600.0,12.3293,12.3293,12.3203,12.3293,19600.0
2006-02-16 12:05:00,13.78,13.8,13.78,13.8,2400.0,12.3203,12.3382,12.3203,12.3382,2400.0
2006-02-16 12:10:00,13.8,13.81,13.79,13.8,27600.0,12.3382,12.3471,12.3293,12.3382,27600.0
2006-02-16 12:15:00,13.8,13.8,13.78,13.78,18800.0,12.3382,12.3382,12.3203,12.3203,18800.0
2006-02-16 12:20:00,13.79,13.8,13.79,13.8,4400.0,12.3293,12.3382,12.3293,12.3382,4400.0
2006-02-16 12:25:00,13.8,13.81,13.79,13.81,7600.0,12.3382,12.3471,12.3293,12.3471,7600.0
2006-02-16 12:30:00,13.8,13.81,13.8,13.81,8000.0,12.3382,12.3471,12.3382,12.3471,8000.0
2006-02-16 12:35:00,13.81,13.82,13.81,13.82,31600.0,12.3471,12.3561,12.3471,12.3561,31600.0
2006-02-16 12:40:00,13.82,13.83,13.81,13.82,44400.0,12.3561,12.365,12.3471,12.3561,44400.0
2006-02-16 12:45:00,13.81,13.82,13.81,13.82,3200.0,12.3471,12.3561,12.3471,12.3561,3200.0
2006-02-16 12:50:00,13.82,13.82,13.8,13.81,12400.0,12.3561,12.3561,12.3382,12.3471,12400.0
2006-02-16 12:55:00,13.8,13.81,13.79,13.79,14000.0,12.3382,12.3471,12.3293,12.3293,14000.0
2006-02-16 13:00:00,13.79,13.81,13.79,13.81,7600.0,12.3293,12.3471,12.3293,12.3471,7600.0
2006-02-16 13:05:00,13.81,13.83,13.8,13.82,48400.0,12.3471,12.365,12.3382,12.3561,48400.0
2006-02-16 13:10:00,13.83,13.83,13.81,13.81,18000.0,12.365,12.365,12.3471,12.3471,18000.0
2006-02-16 13:15:00,13.81,13.81,13.8,13.8,11600.0,12.3471,12.3471,12.3382,12.3382,11600.0
2006-02-16 13:20:00,13.8,13.8,13.79,13.79,22000.0,12.3382,12.3382,12.3293,12.3293,22000.0
2006-02-16 13:25:00,13.79,13.79,13.76,13.78,19600.0,12.3293,12.3293,12.3024,12.3203,19600.0
2006-02-16 13:30:00,13.78,13.79,13.76,13.79,101600.0,12.3203,12.3293,12.3024,12.3293,101600.0
2006-02-16 13:35:00,13.79,13.79,13.78,13.79,8000.0,12.3293,12.3293,12.3203,12.3293,8000.0
2006-02-16 13:40:00,13.78,13.78,13.75,13.75,28000.0,12.3203,12.3203,12.2935,12.2935,28000.0
2006-02-16 13:45:00,13.75,13.76,13.74,13.75,92800.0,12.2935,12.3024,12.2846,12.2935,92800.0
2006-02-16 13:50:00,13.74,13.74,13.67,13.68,130000.0,12.2846,12.2846,12.222,12.2309,130000.0
2006-02-16 13:55:00,13.68,13.69,13.62,13.68,108000.0,12.2309,12.2399,12.1773,12.2309,108000.0
2006-02-16 14:00:00,13.67,13.69,13.64,13.69,74800.0,12.222,12.2399,12.1951,12.2399,74800.0
2006-02-16 14:05:00,13.69,13.7,13.65,13.65,119200.0,12.2399,12.2488,12.2041,12.2041,119200.0
2006-02-16 14:10:00,13.65,13.66,13.63,13.65,44800.0,12.2041,12.213,12.1862,12.2041,44800.0
2006-02-16 14:15:00,13.65,13.69,13.65,13.66,63600.0,12.2041,12.2399,12.2041,12.213,63600.0
2006-02-16 14:20:00,13.66,13.66,13.63,13.63,39200.0,12.213,12.213,12.1862,12.1862,39200.0
2006-02-16 14:25:00,13.63,13.63,13.63,13.63,58800.0,12.1862,12.1862,12.1862,12.1862,58800.0
2006-02-16 14:30:00,13.63,13.64,13.62,13.63,54400.0,12.1862,12.1951,12.1773,12.1862,54400.0
2006-02-16 14:35:00,13.63,13.67,13.62,13.66,54400.0,12.1862,12.222,12.1773,12.213,54400.0
2006-02-16 14:40:00,13.66,13.71,13.66,13.71,14800.0,12.213,12.2577,12.213,12.2577,14800.0
2006-02-16 14:45:00,13.71,13.76,13.71,13.75,47600.0,12.2577,12.3024,12.2577,12.2935,47600.0
2006-02-16 14:50:00,13.75,13.76,13.74,13.75,16400.0,12.2935,12.3024,12.2846,12.2935,16400.0
2006-02-16 14:55:00,13.74,13.75,13.73,13.75,36400.0,12.2846,12.2935,12.2756,12.2935,36400.0
2006-02-16 15:00:00,13.75,13.75,13.73,13.73,29600.0,12.2935,12.2935,12.2756,12.2756,29600.0
2006-02-16 15:05:00,13.74,13.75,13.73,13.75,31600.0,12.2846,12.2935,12.2756,12.2935,31600.0
2006-02-16 15:10:00,13.75,13.76,13.74,13.75,43200.0,12.2935,12.3024,12.2846,12.2935,43200.0
2006-02-16 15:15:00,13.75,13.77,13.74,13.77,33600.0,12.2935,12.3114,12.2846,12.3114,33600.0
2006-02-16 15:20:00,13.77,13.78,13.75,13.76,46800.0,12.3114,12.3203,12.2935,12.3024,46800.0
2006-02-16 15:25:00,13.77,13.77,13.76,13.76,22800.0,12.3114,12.3114,12.3024,12.3024,22800.0
2006-02-16 15:30:00,13.76,13.77,13.76,13.77,34800.0,12.3024,12.3114,12.3024,12.3114,34800.0
2006-02-16 15:35:00,13.77,13.8,13.77,13.78,55600.0,12.3114,12.3382,12.3114,12.3203,55600.0
2006-02-16 15:40:00,13.78,13.81,13.77,13.81,77600.0,12.3203,12.3471,12.3114,12.3471,77600.0
2006-02-16 15:45:00,13.81,13.81,13.78,13.78,28000.0,12.3471,12.3471,12.3203,12.3203,28000.0
2006-02-16 15:50:00,13.78,13.8,13.77,13.8,46000.0,12.3203,12.3382,12.3114,12.3382,46000.0
2006-02-16 15:55:00,13.8,13.81,13.78,13.78,69600.0,12.3382,12.3471,12.3203,12.3203,69600.0
2006-02-17 09:30:00,13.76,13.81,13.76,13.78,510000.0,12.3024,12.3471,12.3024,12.3203,510000.0
2006-02-17 09:35:00,13.77,13.77,13.73,13.73,21200.0,12.3114,12.3114,12.2756,12.2756,21200.0
2006-02-17 09:40:00,13.74,13.75,13.72,13.73,13600.0,12.2846,12.2935,12.2667,12.2756,13600.0
2006-02-17 09:45:00,13.74,13.75,13.73,13.75,17200.0,12.2846,12.2935,12.2756,12.2935,17200.0
2006-02-17 09:50:00,13.75,13.77,13.74,13.74,14400.0,12.2935,12.3114,12.2846,12.2846,14400.0
2006-02-17 09:55:00,13.74,13.75,13.73,13.75,26000.0,12.2846,12.2935,12.2756,12.2935,26000.0
2006-02-17 10:00:00,13.75,13.85,13.74,13.82,136000.0,12.2935,12.3829,12.2846,12.3561,136000.0
2006-02-17 10:05:00,13.81,13.84,13.76,13.82,54800.0,12.3471,12.374,12.3024,12.3561,54800.0
2006-02-17 10:10:00,13.8,13.81,13.78,13.81,18400.0,12.3382,12.3471,12.3203,12.3471,18400.0
2006-02-17 10:15:00,13.8,13.83,13.79,13.83,29200.0,12.3382,12.365,12.3293,12.365,29200.0
2006-02-17 10:20:00,13.8,13.85,13.8,13.81,78800.0,12.3382,12.3829,12.3382,12.3471,78800.0
2006-02-17 10:25:00,13.83,13.85,13.83,13.84,41600.0,12.365,12.3829,12.365,12.374,41600.0
2006-02-17 10:30:00,13.84,13.86,13.83,13.83,25600.0,12.374,12.3918,12.365,12.365,25600.0
2006-02-17 10:35:00,13.83,13.84,13.82,13.84,18000.0,12.365,12.374,12.3561,12.374,18000.0
2006-02-17 10:40:00,13.84,13.87,13.83,13.87,26000.0,12.374,12.4008,12.365,12.4008,26000.0
2006-02-17 10:45:00,13.87,13.87,13.82,13.83,22000.0,12.4008,12.4008,12.3561,12.365,22000.0
2006-02-17 10:50:00,13.82,13.84,13.82,13.83,11600.0,12.3561,12.374,12.3561,12.365,11600.0
2006-02-17 10:55:00,13.84,13.85,13.83,13.84,68000.0,12.374,12.3829,12.365,12.374,68000.0
2006-02-17 11:00:00,13.85,13.87,13.85,13.86,14400.0,12.3829,12.4008,12.3829,12.3918,14400.0
2006-02-17 11:05:00,13.86,13.86,13.84,13.85,11600.0,12.3918,12.3918,12.374,12.3829,11600.0
2006-02-17 11:10:00,13.85,13.86,13.85,13.86,15600.0,12.3829,12.3918,12.3829,12.3918,15600.0
2006-02-17 11:15:00,13.86,13.86,13.84,13.84,24800.0,12.3918,12.3918,12.374,12.374,24800.0
2006-02-17 11:20:00,13.84,13.86,13.83,13.85,34400.0,12.374,12.3918,12.365,12.3829,34400.0
2006-02-17 11:25:00,13.84,13.85,13.83,13.84,38400.0,12.374,12.3829,12.365,12.374,38400.0
2006-02-17 11:30:00,13.83,13.86,13.83,13.86,15600.0,12.365,12.3918,12.365,12.3918,15600.0
2006-02-17 11:35:00,13.86,13.86,13.83,13.84,13200.0,12.3918,12.3918,12.365,12.374,13200.0
2006-02-17 11:40:00,13.84,13.84,13.83,13.83,12800.0,12.374,12.374,12.365,12.365,12800.0
2006-02-17 11:45:00,13.83,13.86,13.81,13.86,25600.0,12.365,12.3918,12.3471,12.3918,25600.0
2006-02-17 11:50:00,13.85,13.86,13.84,13.84,22400.0,12.3829,12.3918,12.374,12.374,22400.0
2006-02-17 11:55:00,13.84,13.86,13.84,13.85,31600.0,12.374,12.3918,12.374,12.3829,31600.0
2006-02-17 12:00:00,13.85,13.86,13.85,13.86,29200.0,12.3829,12.3918,12.3829,12.3918,29200.0
2006-02-17 12:05:00,13.85,13.86,13.85,13.85,58800.0,12.3829,12.3918,12.3829,12.3829,58800.0
2006-02-17 12:10:00,13.86,13.86,13.85,13.85,38800.0,12.3918,12.3918,12.3829,12.3829,38800.0
2006-02-17 12:15:00,13.85,13.86,13.85,13.85,42800.0,12.3829,12.3918,12.3829,12.3829,42800.0
2006-02-17 12:20:00,13.85,13.85,13.83,13.83,41200.0,12.3829,12.3829,12.365,12.365,41200.0
2006-02-17 12:25:00,13.83,13.84,13.83,13.84,24000.0,12.365,12.374,12.365,12.374,24000.0
2006-02-17 12:30:00,13.84,13.85,13.83,13.85,44000.0,12.374,12.3829,12.365,12.3829,44000.0
2006-02-17 12:35:00,13.84,13.85,13.84,13.85,19200.0,12.374,12.3829,12.374,12.3829,19200.0
2006-02-17 12:40:00,13.85,13.86,13.84,13.85,48400.0,12.3829,12.3918,12.374,12.3829,48400.0
2006-02-17 12:45:00,13.85,13.86,13.85,13.85,45200.0,12.3829,12.3918,12.3829,12.3829,45200.0
2006-02-17 12:50:00,13.85,13.87,13.85,13.86,74800.0,12.3829,12.4008,12.3829,12.3918,74800.0
2006-02-17 12:55:00,13.86,13.87,13.84,13.86,34400.0,12.3918,12.4008,12.374,12.3918,34400.0
2006-02-17 13:00:00,13.86,13.87,13.86,13.87,18400.0,12.3918,12.4008,12.3918,12.4008,18400.0
2006-02-17 13:05:00,13.86,13.87,13.84,13.86,54400.0,12.3918,12.4008,12.374,12.3918,54400.0
2006-02-17 13:10:00,13.86,13.87,13.86,13.87,83200.0,12.3918,12.4008,12.3918,12.4008,83200.0
2006-02-17 13:15:00,13.87,13.91,13.87,13.9,84000.0,12.4008,12.4365,12.4008,12.4276,84000.0
2006-02-17 13:20:00,13.9,13.93,13.9,13.92,52400.0,12.4276,12.4544,12.4276,12.4455,52400.0
2006-02-17 13:25:00,13.91,13.97,13.9,13.96,122800.0,12.4365,12.4902,12.4276,12.4812,122800.0
2006-02-17 13:30:00,13.97,13.99,13.96,13.97,68400.0,12.4902,12.5081,12.4812,12.4902,68400.0
2006-02-17 13:35:00,13.98,14.0,13.97,14.0,42000.0,12.4991,12.517,12.4902,12.517,42000.0
2006-02-17 13:40:00,14.0,14.0,13.98,13.99,42400.0,12.517,12.517,12.4991,12.5081,42400.0
2006-02-17 13:45:00,13.99,14.0,13.89,14.0,144800.0,12.5081,12.517,12.4187,12.517,144800.0
2006-02-17 13:50:00,14.0,14.0,13.97,13.99,38400.0,12.517,12.517,12.4902,12.5081,38400.0
2006-02-17 13:55:00,13.99,14.01,13.98,13.99,178000.0,12.5081,12.526,12.4991,12.5081,178000.0
2006-02-17 14:00:00,13.99,14.01,13.99,14.01,252000.0,12.5081,12.526,12.5081,12.526,252000.0
2006-02-17 14:05:00,14.0,14.01,13.77,13.91,303600.0,12.517,12.526,12.3114,12.4365,303600.0
2006-02-17 14:10:00,13.92,13.95,13.92,13.95,47600.0,12.4455,12.4723,12.4455,12.4723,47600.0
2006-02-17 14:15:00,13.95,13.95,13.88,13.92,70800.0,12.4723,12.4723,12.4097,12.4455,70800.0
2006-02-17 14:20:00,13.92,13.93,13.9,13.92,8000.0,12.4455,12.4544,12.4276,12.4455,8000.0
2006-02-17 14:25:00,13.93,13.93,13.87,13.88,95200.0,12.4544,12.4544,12.4008,12.4097,95200.0
2006-02-17 14:30:00,13.89,13.9,13.88,13.88,12800.0,12.4187,12.4276,12.4097,12.4097,12800.0
2006-02-17 14:35:00,13.88,13.89,13.87,13.87,24400.0,12.4097,12.4187,12.4008,12.4008,24400.0
2006-02-17 14:40:00,13.87,13.89,13.87,13.89,16800.0,12.4008,12.4187,12.4008,12.4187,16800.0
2006-02-17 14:45:00,13.89,13.9,13.88,13.9,21600.0,12.4187,12.4276,12.4097,12.4276,21600.0
2006-02-17 14:50:00,13.9,13.9,13.89,13.9,34400.0,12.4276,12.4276,12.4187,12.4276,34400.0
2006-02-17 14:55:00,13.9,13.93,13.9,13.91,25200.0,12.4276,12.4544,12.4276,12.4365,25200.0
2006-02-17 15:00:00,13.92,13.93,13.91,13.92,3600.0,12.4455,12.4544,12.4365,12.4455,3600.0
2006-02-17 15:05:00,13.92,13.93,13.91,13.92,14800.0,12.4455,12.4544,12.4365,12.4455,14800.0
2006-02-17 15:10:00,13.91,13.91,13.89,13.89,48000.0,12.4365,12.4365,12.4187,12.4187,48000.0
2006-02-17 15:15:00,13.89,13.89,13.83,13.86,64400.0,12.4187,12.4187,12.365,12.3918,64400.0
2006-02-17 15:20:00,13.86,13.86,13.79,13.85,40400.0,12.3918,12.3918,12.3293,12.3829,40400.0
2006-02-17 15:25:00,13.85,13.86,13.83,13.84,32800.0,12.3829,12.3918,12.365,12.374,32800.0
2006-02-17 15:30:00,13.85,13.85,13.81,13.83,38000.0,12.3829,12.3829,12.3471,12.365,38000.0
2006-02-17 15:35:00,13.82,13.85,13.81,13.84,22800.0,12.3561,12.3829,12.3471,12.374,22800.0
2006-02-17 15:40:00,13.84,13.85,13.83,13.83,54800.0,12.374,12.3829,12.365,12.365,54800.0
2006-02-17 15:45:00,13.83,13.85,13.83,13.85,32800.0,12.365,12.3829,12.365,12.3829,32800.0
2006-02-17 15:50:00,13.85,13.85,13.84,13.85,71600.0,12.3829,12.3829,12.374,12.3829,71600.0
2006-02-17 15:55:00,13.85,13.85,13.81,13.81,107200.0,12.3829,12.3829,12.3471,12.3471,107200.0
2006-02-21 09:30:00,13.8,13.86,13.8,13.86,248800.0,12.3382,12.3918,12.3382,12.3918,248800.0
2006-02-21 09:35:00,13.86,13.93,13.83,13.86,88800.0,12.3918,12.4544,12.365,12.3918,88800.0
2006-02-21 09:40:00,13.87,13.95,13.84,13.93,58000.0,12.4008,12.4723,12.374,12.4544,58000.0
2006-02-21 09:45:00,13.91,13.91,13.88,13.88,22400.0,12.4365,12.4365,12.4097,12.4097,22400.0
2006-02-21 09:50:00,13.88,13.92,13.86,13.92,87600.0,12.4097,12.4455,12.3918,12.4455,87600.0
2006-02-21 09:55:00,13.9,13.92,13.88,13.9,40800.0,12.4276,12.4455,12.4097,12.4276,40800.0
2006-02-21 10:00:00,13.9,13.92,13.88,13.88,44800.0,12.4276,12.4455,12.4097,12.4097,44800.0
2006-02-21 10:05:00,13.88,13.9,13.87,13.9,38000.0,12.4097,12.4276,12.4008,12.4276,38000.0
2006-02-21 10:10:00,13.9,13.9,13.83,13.85,78800.0,12.4276,12.4276,12.365,12.3829,78800.0
2006-02-21 10:15:00,13.85,13.86,13.8,13.81,215600.0,12.3829,12.3918,12.3382,12.3471,215600.0
2006-02-21 10:20:00,13.81,13.83,13.81,13.83,70000.0,12.3471,12.365,12.3471,12.365,70000.0
2006-02-21 10:25:00,13.83,13.83,13.78,13.79,95600.0,12.365,12.365,12.3203,12.3293,95600.0
2006-02-21 10:30:00,13.81,13.83,13.79,13.8,50400.0,12.3471,12.365,12.3293,12.3382,50400.0
2006-02-21 10:35:00,13.79,13.79,13.75,13.78,47600.0,12.3293,12.3293,12.2935,12.3203,47600.0
2006-02-21 10:40:00,13.79,13.83,13.78,13.82,58400.0,12.3293,12.365,12.3203,12.3561,58400.0
2006-02-21 10:45:00,13.82,13.82,13.78,13.79,16000.0,12.3561,12.3561,12.3203,12.3293,16000.0
2006-02-21 10:50:00,13.79,13.83,13.79,13.81,15200.0,12.3293,12.365,12.3293,12.3471,15200.0
2006-02-21 10:55:00,13.82,13.82,13.79,13.79,26800.0,12.3561,12.3561,12.3293,12.3293,26800.0
2006-02-21 11:00:00,13.79,13.8,13.79,13.79,12800.0,12.3293,12.3382,12.3293,12.3293,12800.0
2006-02-21 11:05:00,13.79,13.8,13.78,13.78,29200.0,12.3293,12.3382,12.3203,12.3203,29200.0
2006-02-21 11:10:00,13.8,13.82,13.79,13.81,23200.0,12.3382,12.3561,12.3293,12.3471,23200.0
2006-02-21 11:15:00,13.81,13.82,13.8,13.8,19200.0,12.3471,12.3561,12.3382,12.3382,19200.0
2006-02-21 11:20:00,13.8,13.82,13.79,13.79,28000.0,12.3382,12.3561,12.3293,12.3293,28000.0
2006-02-21 11:25:00,13.79,13.8,13.78,13.8,25600.0,12.3293,12.3382,12.3203,12.3382,25600.0
2006-02-21 11:30:00,13.8,13.81,13.8,13.81,20800.0,12.3382,12.3471,12.3382,12.3471,20800.0
2006-02-21 11:35:00,13.82,13.82,13.81,13.81,10400.0,12.3561,12.3561,12.3471,12.3471,10400.0
2006-02-21 11:40:00,13.81,13.81,13.77,13.78,38000.0,12.3471,12.3471,12.3114,12.3203,38000.0
2006-02-21 11:45:00,13.78,13.78,13.7,13.71,70800.0,12.3203,12.3203,12.2488,12.2577,70800.0
2006-02-21 11:50:00,13.7,13.71,13.67,13.67,40800.0,12.2488,12.2577,12.222,12.222,40800.0
2006-02-21 11:55:00,13.67,13.68,13.65,13.66,36400.0,12.222,12.2309,12.2041,12.213,36400.0
2006-02-21 12:00:00,13.66,13.66,13.63,13.64,45200.0,12.213,12.213,12.1862,12.1951,45200.0
2006-02-21 12:05:00,13.63,13.64,13.63,13.63,32800.0,12.1862,12.1951,12.1862,12.1862,32800.0
2006-02-21 12:10:00,13.64,13.65,13.63,13.64,36800.0,12.1951,12.2041,12.1862,12.1951,36800.0
2006-02-21 12:15:00,13.63,13.66,13.63,13.63,26400.0,12.1862,12.213,12.1862,12.1862,26400.0
2006-02-21 12:20:00,13.63,13.65,13.62,13.62,25600.0,12.1862,12.2041,12.1773,12.1773,25600.0
2006-02-21 12:25:00,13.62,13.63,13.59,13.6,64400.0,12.1773,12.1862,12.1504,12.1594,64400.0
2006-02-21 12:30:00,13.59,13.6,13.56,13.56,72400.0,12.1504,12.1594,12.1236,12.1236,72400.0
2006-02-21 12:35:00,13.56,13.6,13.56,13.59,33600.0,12.1236,12.1594,12.1236,12.1504,33600.0
2006-02-21 12:40:00,13.59,13.61,13.58,13.61,32000.0,12.1504,12.1683,12.1415,12.1683,32000.0
2006-02-21 12:45:00,13.61,13.65,13.61,13.65,24800.0,12.1683,12.2041,12.1683,12.2041,24800.0
2006-02-21 12:50:00,13.65,13.67,13.63,13.63,48400.0,12.2041,12.222,12.1862,12.1862,48400.0
2006-02-21 12:55:00,13.62,13.63,13.6,13.6,23200.0,12.1773,12.1862,12.1594,12.1594,23200.0
2006-02-21 13:00:00,13.6,13.61,13.59,13.61,30800.0,12.1594,12.1683,12.1504,12.1683,30800.0
2006-02-21 13:05:00,13.61,13.63,13.58,13.58,38800.0,12.1683,12.1862,12.1415,12.1415,38800.0
2006-02-21 13:10:00,13.58,13.62,13.58,13.61,28800.0,12.1415,12.1773,12.1415,12.1683,28800.0
2006-02-21 13:15:00,13.62,13.62,13.61,13.61,22000.0,12.1773,12.1773,12.1683,12.1683,22000.0
2006-02-21 13:20:00,13.61,13.61,13.57,13.59,38800.0,12.1683,12.1683,12.1326,12.1504,38800.0
2006-02-21 13:25:00,13.59,13.61,13.58,13.59,29200.0,12.1504,12.1683,12.1415,12.1504,29200.0
2006-02-21 13:30:00,13.6,13.6,13.57,13.58,18800.0,12.1594,12.1594,12.1326,12.1415,18800.0
2006-02-21 13:35:00,13.59,13.59,13.57,13.57,88000.0,12.1504,12.1504,12.1326,12.1326,88000.0
2006-02-21 13:40:00,13.58,13.61,13.58,13.59,29200.0,12.1415,12.1683,12.1415,12.1504,29200.0
2006-02-21 13:45:00,13.59,13.6,13.59,13.6,17200.0,12.1504,12.1594,12.1504,12.1594,17200.0
2006-02-21 13:50:00,13.6,13.6,13.56,13.57,17200.0,12.1594,12.1594,12.1236,12.1326,17200.0
2006-02-21 13:55:00,13.56,13.57,13.55,13.57,22000.0,12.1236,12.1326,12.1147,12.1326,22000.0
2006-02-21 14:00:00,13.56,13.61,13.55,13.58,38400.0,12.1236,12.1683,12.1147,12.1415,38400.0
2006-02-21 14:05:00,13.58,13.59,13.56,13.56,18000.0,12.1415,12.1504,12.1236,12.1236,18000.0
2006-02-21 14:10:00,13.56,13.58,13.55,13.55,38800.0,12.1236,12.1415,12.1147,12.1147,38800.0
2006-02-21 14:15:00,13.55,13.55,13.52,13.55,30800.0,12.1147,12.1147,12.0879,12.1147,30800.0
2006-02-21 14:20:00,13.55,13.56,13.53,13.55,32400.0,12.1147,12.1236,12.0968,12.1147,32400.0
2006-02-21 14:25:00,13.54,13.55,13.52,13.54,13200.0,12.1057,12.1147,12.0879,12.1057,13200.0
2006-02-21 14:30:00,13.53,13.58,13.53,13.55,18000.0,12.0968,12.1415,12.0968,12.1147,18000.0
2006-02-21 14:35:00,13.56,13.58,13.55,13.56,19200.0,12.1236,12.1415,12.1147,12.1236,19200.0
2006-02-21 14:40:00,13.56,13.58,13.55,13.56,28400.0,12.1236,12.1415,12.1147,12.1236,28400.0
2006-02-21 14:45:00,13.55,13.57,13.55,13.57,20000.0,12.1147,12.1326,12.1147,12.1326,20000.0
2006-02-21 14:50:00,13.57,13.6,13.56,13.59,34800.0,12.1326,12.1594,12.1236,12.1504,34800.0
2006-02-21 14:55:00,13.6,13.63,13.6,13.63,26800.0,12.1594,12.1862,12.1594,12.1862,26800.0
2006-02-21 15:00:00,13.63,13.63,13.62,13.62,28000.0,12.1862,12.1862,12.1773,12.1773,28000.0
2006-02-21 15:05:00,13.63,13.67,13.63,13.65,24400.0,12.1862,12.222,12.1862,12.2041,24400.0
2006-02-21 15:10:00,13.65,13.68,13.65,13.66,49200.0,12.2041,12.2309,12.2041,12.213,49200.0
2006-02-21 15:15:00,13.67,13.67,13.65,13.66,38000.0,12.222,12.222,12.2041,12.213,38000.0
2006-02-21 15:20:00,13.67,13.68,13.65,13.65,90800.0,12.222,12.2309,12.2041,12.2041,90800.0
2006-02-21 15:25:00,13.65,13.7,13.65,13.69,68800.0,12.2041,12.2488,12.2041,12.2399,68800.0
2006-02-21 15:30:00,13.69,13.7,13.69,13.69,46400.0,12.2399,12.2488,12.2399,12.2399,46400.0
2006-02-21 15:35:00,13.69,13.69,13.66,13.67,92800.0,12.2399,12.2399,12.213,12.222,92800.0
2006-02-21 15:40:00,13.67,13.68,13.66,13.67,43600.0,12.222,12.2309,12.213,12.222,43600.0
2006-02-21 15:45:00,13.67,13.67,13.67,13.67,28800.0,12.222,12.222,12.222,12.222,28800.0
2006-02-21 15:50:00,13.67,13.67,13.66,13.67,74000.0,12.222,12.222,12.213,12.222,74000.0
2006-02-21 15:55:00,13.67,13.68,13.66,13.67,75200.0,12.222,12.2309,12.213,12.222,75200.0
2006-02-22 09:30:00,13.65,13.68,13.62,13.68,68400.0,12.2041,12.2309,12.1773,12.2309,68400.0
2006-02-22 09:35:00,13.68,13.73,13.68,13.72,18400.0,12.2309,12.2756,12.2309,12.2667,18400.0
2006-02-22 09:40:00,13.72,13.74,13.72,13.74,30800.0,12.2667,12.2846,12.2667,12.2846,30800.0
2006-02-22 09:45:00,13.74,13.78,13.72,13.72,30000.0,12.2846,12.3203,12.2667,12.2667,30000.0
2006-02-22 09:50:00,13.72,13.72,13.67,13.69,38000.0,12.2667,12.2667,12.222,12.2399,38000.0
2006-02-22 09:55:00,13.68,13.7,13.68,13.7,23600.0,12.2309,12.2488,12.2309,12.2488,23600.0
2006-02-22 10:00:00,13.71,13.72,13.69,13.72,12400.0,12.2577,12.2667,12.2399,12.2667,12400.0
2006-02-22 10:05:00,13.72,13.76,13.72,13.72,13600.0,12.2667,12.3024,12.2667,12.2667,13600.0
2006-02-22 10:10:00,13.72,13.74,13.72,13.73,24800.0,12.2667,12.2846,12.2667,12.2756,24800.0
2006-02-22 10:15:00,13.72,13.78,13.72,13.78,22800.0,12.2667,12.3203,12.2667,12.3203,22800.0
2006-02-22 10:20:00,13.78,13.8,13.74,13.79,36400.0,12.3203,12.3382,12.2846,12.3293,36400.0
2006-02-22 10:25:00,13.8,13.81,13.77,13.78,43200.0,12.3382,12.3471,12.3114,12.3203,43200.0
2006-02-22 10:30:00,13.77,13.78,13.75,13.76,25200.0,12.3114,12.3203,12.2935,12.3024,25200.0
2006-02-22 10:35:00,13.77,13.78,13.76,13.76,24000.0,12.3114,12.3203,12.3024,12.3024,24000.0
2006-02-22 10:40:00,13.76,13.77,13.76,13.77,26400.0,12.3024,12.3114,12.3024,12.3114,26400.0
2006-02-22 10:45:00,13.77,13.78,13.77,13.78,10400.0,12.3114,12.3203,12.3114,12.3203,10400.0
2006-02-22 10:50:00,13.77,13.79,13.77,13.78,34400.0,12.3114,12.3293,12.3114,12.3203,34400.0
2006-02-22 10:55:00,13.78,13.8,13.78,13.79,23600.0,12.3203,12.3382,12.3203,12.3293,23600.0
2006-02-22 11:00:00,13.8,13.8,13.78,13.79,20800.0,12.3382,12.3382,12.3203,12.3293,20800.0
2006-02-22 11:05:00,13.79,13.81,13.79,13.81,27200.0,12.3293,12.3471,12.3293,12.3471,27200.0
2006-02-22 11:10:00,13.81,13.84,13.81,13.83,38000.0,12.3471,12.374,12.3471,12.365,38000.0
2006-02-22 11:15:00,13.83,13.86,13.83,13.84,52000.0,12.365,12.3918,12.365,12.374,52000.0
2006-02-22 11:20:00,13.83,13.9,13.83,13.9,63600.0,12.365,12.4276,12.365,12.4276,63600.0
2006-02-22 11:25:00,13.9,13.96,13.89,13.96,86000.0,12.4276,12.4812,12.4187,12.4812,86000.0
2006-02-22 11:30:00,13.95,13.98,13.93,13.96,112400.0,12.4723,12.4991,12.4544,12.4812,112400.0
2006-02-22 11:35:00,13.96,14.03,13.96,14.02,159600.0,12.4812,12.5438,12.4812,12.5349,159600.0
2006-02-22 11:40:00,14.01,14.01,13.99,14.0,74000.0,12.526,12.526,12.5081,12.517,74000.0
2006-02-22 11:45:00,14.0,14.01,13.96,14.01,64000.0,12.517,12.526,12.4812,12.526,64000.0
2006-02-22 11:50:00,14.0,14.0,13.97,13.97,26400.0,12.517,12.517,12.4902,12.4902,26400.0
2006-02-22 11:55:00,13.97,14.0,13.97,13.99,20400.0,12.4902,12.517,12.4902,12.5081,20400.0
2006-02-22 12:00:00,13.99,14.06,13.99,14.01,107600.0,12.5081,12.5707,12.5081,12.526,107600.0
2006-02-22 12:05:00,14.01,14.03,13.99,14.02,59600.0,12.526,12.5438,12.5081,12.5349,59600.0
2006-02-22 12:10:00,14.02,14.04,14.01,14.01,88400.0,12.5349,12.5528,12.526,12.526,88400.0
2006-02-22 12:15:00,14.01,14.05,14.01,14.04,54400.0,12.526,12.5617,12.526,12.5528,54400.0
2006-02-22 12:20:00,14.03,14.03,13.97,13.98,43600.0,12.5438,12.5438,12.4902,12.4991,43600.0
2006-02-22 12:25:00,13.98,14.0,13.98,13.99,32400.0,12.4991,12.517,12.4991,12.5081,32400.0
2006-02-22 12:30:00,13.98,13.99,13.98,13.99,12000.0,12.4991,12.5081,12.4991,12.5081,12000.0
2006-02-22 12:35:00,13.99,14.0,13.99,14.0,24800.0,12.5081,12.517,12.5081,12.517,24800.0
2006-02-22 12:40:00,13.99,14.01,13.99,14.01,50000.0,12.5081,12.526,12.5081,12.526,50000.0
2006-02-22 12:45:00,14.0,14.05,14.0,14.05,38000.0,12.517,12.5617,12.517,12.5617,38000.0
2006-02-22 12:50:00,14.05,14.07,14.04,14.06,65200.0,12.5617,12.5796,12.5528,12.5707,65200.0
2006-02-22 12:55:00,14.06,14.07,14.04,14.05,95200.0,12.5707,12.5796,12.5528,12.5617,95200.0
2006-02-22 13:00:00,14.05,14.1,14.05,14.05,94000.0,12.5617,12.6064,12.5617,12.5617,94000.0
2006-02-22 13:05:00,14.05,14.12,14.05,14.11,84800.0,12.5617,12.6243,12.5617,12.6154,84800.0
2006-02-22 13:10:00,14.11,14.11,14.08,14.11,113200.0,12.6154,12.6154,12.5885,12.6154,113200.0
2006-02-22 13:15:00,14.11,14.14,14.1,14.14,187200.0,12.6154,12.6422,12.6064,12.6422,187200.0
2006-02-22 13:20:00,14.14,14.18,14.13,14.17,134000.0,12.6422,12.6779,12.6332,12.669,134000.0
2006-02-22 13:25:00,14.17,14.18,14.14,14.15,104800.0,12.669,12.6779,12.6422,12.6511,104800.0
2006-02-22 13:30:00,14.16,14.19,14.13,14.13,88800.0,12.6601,12.6869,12.6332,12.6332,88800.0
2006-02-22 13:35:00,14.14,14.21,14.14,14.2,83600.0,12.6422,12.7048,12.6422,12.6958,83600.0
2006-02-22 13:40:00,14.2,14.21,14.17,14.21,122800.0,12.6958,12.7048,12.669,12.7048,122800.0
2006-02-22 13:45:00,14.21,14.22,14.18,14.19,110000.0,12.7048,12.7137,12.6779,12.6869,110000.0
2006-02-22 13:50:00,14.19,14.23,14.19,14.22,113600.0,12.6869,12.7226,12.6869,12.7137,113600.0
2006-02-22 13:55:00,14.22,14.25,14.22,14.22,158000.0,12.7137,12.7405,12.7137,12.7137,158000.0
2006-02-22 14:00:00,14.22,14.26,14.22,14.24,126400.0,12.7137,12.7495,12.7137,12.7316,126400.0
2006-02-22 14:05:00,14.24,14.3,13.78,14.28,180800.0,12.7316,12.7852,12.3203,12.7674,180800.0
2006-02-22 14:10:00,14.29,14.29,14.25,14.25,92400.0,12.7763,12.7763,12.7405,12.7405,92400.0
2006-02-22 14:15:00,14.24,14.26,14.22,14.24,29600.0,12.7316,12.7495,12.7137,12.7316,29600.0
2006-02-22 14:20:00,14.24,14.25,14.22,14.24,75600.0,12.7316,12.7405,12.7137,12.7316,75600.0
2006-02-22 14:25:00,14.24,14.3,14.24,14.28,88400.0,12.7316,12.7852,12.7316,12.7674,88400.0
2006-02-22 14:30:00,14.29,14.3,14.25,14.27,32400.0,12.7763,12.7852,12.7405,12.7584,32400.0
2006-02-22 14:35:00,14.26,14.27,14.23,14.24,32400.0,12.7495,12.7584,12.7226,12.7316,32400.0
2006-02-22 14:40:00,14.23,14.25,14.23,14.25,42400.0,12.7226,12.7405,12.7226,12.7405,42400.0
2006-02-22 14:45:00,14.25,14.25,14.22,14.22,41600.0,12.7405,12.7405,12.7137,12.7137,41600.0
2006-02-22 14:50:00,14.22,14.24,14.2,14.2,33600.0,12.7137,12.7316,12.6958,12.6958,33600.0
2006-02-22 14:55:00,14.21,14.22,14.19,14.21,39200.0,12.7048,12.7137,12.6869,12.7048,39200.0
2006-02-22 15:00:00,14.21,14.24,14.2,14.2,163200.0,12.7048,12.7316,12.6958,12.6958,163200.0
2006-02-22 15:05:00,14.2,14.21,14.13,14.15,33600.0,12.6958,12.7048,12.6332,12.6511,33600.0
2006-02-22 15:10:00,14.15,14.15,14.13,14.15,80000.0,12.6511,12.6511,12.6332,12.6511,80000.0
2006-02-22 15:15:00,14.14,14.16,14.11,14.15,306400.0,12.6422,12.6601,12.6154,12.6511,306400.0
2006-02-22 15:20:00,14.15,14.18,14.15,14.16,78800.0,12.6511,12.6779,12.6511,12.6601,78800.0
2006-02-22 15:25:00,14.16,14.18,14.16,14.18,77600.0,12.6601,12.6779,12.6601,12.6779,77600.0
2006-02-22 15:30:00,14.18,14.24,14.17,14.21,75200.0,12.6779,12.7316,12.669,12.7048,75200.0
2006-02-22 15:35:00,14.21,14.23,14.17,14.17,82400.0,12.7048,12.7226,12.669,12.669,82400.0
2006-02-22 15:40:00,14.17,14.2,14.17,14.17,55200.0,12.669,12.6958,12.669,12.669,55200.0
2006-02-22 15:45:00,14.18,14.23,14.17,14.19,119600.0,12.6779,12.7226,12.669,12.6869,119600.0
2006-02-22 15:50:00,14.19,14.2,14.19,14.2,69200.0,12.6869,12.6958,12.6869,12.6958,69200.0
2006-02-22 15:55:00,14.2,14.2,14.17,14.17,104400.0,12.6958,12.6958,12.669,12.669,104400.0
2006-02-23 09:30:00,14.12,14.17,14.06,14.13,166400.0,12.6243,12.669,12.5707,12.6332,166400.0
2006-02-23 09:35:00,14.12,14.15,14.11,14.12,28400.0,12.6243,12.6511,12.6154,12.6243,28400.0
2006-02-23 09:40:00,14.13,14.13,14.11,14.12,42400.0,12.6332,12.6332,12.6154,12.6243,42400.0
2006-02-23 09:45:00,14.13,14.13,14.08,14.08,75200.0,12.6332,12.6332,12.5885,12.5885,75200.0
2006-02-23 09:50:00,14.08,14.15,14.08,14.12,39200.0,12.5885,12.6511,12.5885,12.6243,39200.0
2006-02-23 09:55:00,14.13,14.13,14.11,14.12,24400.0,12.6332,12.6332,12.6154,12.6243,24400.0
2006-02-23 10:00:00,14.12,14.13,14.1,14.12,56800.0,12.6243,12.6332,12.6064,12.6243,56800.0
2006-02-23 10:05:00,14.11,14.15,14.11,14.14,22800.0,12.6154,12.6511,12.6154,12.6422,22800.0
2006-02-23 10:10:00,14.14,14.15,14.11,14.13,41600.0,12.6422,12.6511,12.6154,12.6332,41600.0
2006-02-23 10:15:00,14.13,14.15,14.13,14.14,38800.0,12.6332,12.6511,12.6332,12.6422,38800.0
2006-02-23 10:20:00,14.14,14.17,14.13,14.15,18000.0,12.6422,12.669,12.6332,12.6511,18000.0
2006-02-23 10:25:00,14.17,14.19,14.15,14.18,38400.0,12.669,12.6869,12.6511,12.6779,38400.0
2006-02-23 10:30:00,14.19,14.24,14.19,14.24,44800.0,12.6869,12.7316,12.6869,12.7316,44800.0
2006-02-23 10:35:00,14.22,14.3,14.22,14.27,151200.0,12.7137,12.7852,12.7137,12.7584,151200.0
2006-02-23 10:40:00,14.27,14.31,14.26,14.28,73600.0,12.7584,12.7942,12.7495,12.7674,73600.0
2006-02-23 10:45:00,14.28,14.32,14.27,14.3,108000.0,12.7674,12.8031,12.7584,12.7852,108000.0
2006-02-23 10:50:00,14.3,14.3,14.25,14.26,62800.0,12.7852,12.7852,12.7405,12.7495,62800.0
2006-02-23 10:55:00,14.27,14.28,14.25,14.26,12800.0,12.7584,12.7674,12.7405,12.7495,12800.0
2006-02-23 11:00:00,14.26,14.26,14.19,14.21,52000.0,12.7495,12.7495,12.6869,12.7048,52000.0
2006-02-23 11:05:00,14.22,14.25,14.21,14.24,36800.0,12.7137,12.7405,12.7048,12.7316,36800.0
2006-02-23 11:10:00,14.23,14.25,14.21,14.24,61600.0,12.7226,12.7405,12.7048,12.7316,61600.0
2006-02-23 11:15:00,14.22,14.22,14.18,14.18,34800.0,12.7137,12.7137,12.6779,12.6779,34800.0
2006-02-23 11:20:00,14.18,14.2,14.17,14.19,21200.0,12.6779,12.6958,12.669,12.6869,21200.0
2006-02-23 11:25:00,14.18,14.25,14.18,14.24,65200.0,12.6779,12.7405,12.6779,12.7316,65200.0
2006-02-23 11:30:00,14.24,14.25,14.21,14.21,34000.0,12.7316,12.7405,12.7048,12.7048,34000.0
2006-02-23 11:35:00,14.19,14.19,14.18,14.18,16800.0,12.6869,12.6869,12.6779,12.6779,16800.0
2006-02-23 11:40:00,14.18,14.22,14.18,14.19,29600.0,12.6779,12.7137,12.6779,12.6869,29600.0
2006-02-23 11:45:00,14.19,14.2,14.18,14.19,8000.0,12.6869,12.6958,12.6779,12.6869,8000.0
2006-02-23 11:50:00,14.2,14.2,14.19,14.19,8400.0,12.6958,12.6958,12.6869,12.6869,8400.0
2006-02-23 11:55:00,14.2,14.22,14.19,14.21,17600.0,12.6958,12.7137,12.6869,12.7048,17600.0
2006-02-23 12:00:00,14.21,14.23,14.19,14.23,84800.0,12.7048,12.7226,12.6869,12.7226,84800.0
2006-02-23 12:05:00,14.24,14.24,14.21,14.22,32400.0,12.7316,12.7316,12.7048,12.7137,32400.0
2006-02-23 12:10:00,14.23,14.24,14.22,14.23,10400.0,12.7226,12.7316,12.7137,12.7226,10400.0
2006-02-23 12:15:00,14.23,14.26,14.23,14.24,60800.0,12.7226,12.7495,12.7226,12.7316,60800.0
2006-02-23 12:20:00,14.25,14.25,14.23,14.24,11200.0,12.7405,12.7405,12.7226,12.7316,11200.0
2006-02-23 12:25:00,14.24,14.24,14.22,14.22,3200.0,12.7316,12.7316,12.7137,12.7137,3200.0
2006-02-23 12:30:00,14.22,14.24,14.2,14.22,21200.0,12.7137,12.7316,12.6958,12.7137,21200.0
2006-02-23 12:35:00,14.22,14.23,14.21,14.22,11600.0,12.7137,12.7226,12.7048,12.7137,11600.0
2006-02-23 12:40:00,14.22,14.24,14.21,14.21,27600.0,12.7137,12.7316,12.7048,12.7048,27600.0
2006-02-23 12:45:00,14.22,14.23,14.2,14.22,19200.0,12.7137,12.7226,12.6958,12.7137,19200.0
2006-02-23 12:50:00,14.22,14.25,14.22,14.24,24800.0,12.7137,12.7405,12.7137,12.7316,24800.0
2006-02-23 12:55:00,14.24,14.26,14.24,14.26,10000.0,12.7316,12.7495,12.7316,12.7495,10000.0
2006-02-23 13:00:00,14.26,14.26,14.24,14.24,7600.0,12.7495,12.7495,12.7316,12.7316,7600.0
2006-02-23 13:05:00,14.24,14.26,14.23,14.26,28000.0,12.7316,12.7495,12.7226,12.7495,28000.0
2006-02-23 13:10:00,14.26,14.26,14.25,14.25,16400.0,12.7495,12.7495,12.7405,12.7405,16400.0
2006-02-23 13:15:00,14.24,14.3,14.24,14.28,36800.0,12.7316,12.7852,12.7316,12.7674,36800.0
2006-02-23 13:20:00,14.27,14.31,14.26,14.29,58000.0,12.7584,12.7942,12.7495,12.7763,58000.0
2006-02-23 13:25:00,14.29,14.33,14.28,14.3,52400.0,12.7763,12.8121,12.7674,12.7852,52400.0
2006-02-23 13:30:00,14.29,14.3,14.28,14.29,22400.0,12.7763,12.7852,12.7674,12.7763,22400.0
2006-02-23 13:35:00,14.28,14.29,14.26,14.26,64000.0,12.7674,12.7763,12.7495,12.7495,64000.0
2006-02-23 13:40:00,14.27,14.28,14.26,14.26,14800.0,12.7584,12.7674,12.7495,12.7495,14800.0
2006-02-23 13:45:00,14.27,14.29,14.27,14.29,18800.0,12.7584,12.7763,12.7584,12.7763,18800.0
2006-02-23 13:50:00,14.29,14.3,14.28,14.3,34400.0,12.7763,12.7852,12.7674,12.7852,34400.0
2006-02-23 13:55:00,14.3,14.35,14.29,14.35,64000.0,12.7852,12.8299,12.7763,12.8299,64000.0
2006-02-23 14:00:00,14.35,14.37,14.34,14.37,95200.0,12.8299,12.8478,12.821,12.8478,95200.0
2006-02-23 14:05:00,14.37,14.38,14.34,14.35,82800.0,12.8478,12.8568,12.821,12.8299,82800.0
2006-02-23 14:10:00,14.33,14.37,14.33,14.34,34800.0,12.8121,12.8478,12.8121,12.821,34800.0
2006-02-23 14:15:00,14.33,14.34,14.32,14.34,19200.0,12.8121,12.821,12.8031,12.821,19200.0
2006-02-23 14:20:00,14.32,14.38,14.32,14.35,58400.0,12.8031,12.8568,12.8031,12.8299,58400.0
2006-02-23 14:25:00,14.35,14.38,14.35,14.38,94000.0,12.8299,12.8568,12.8299,12.8568,94000.0
2006-02-23 14:30:00,14.38,14.39,14.37,14.37,74800.0,12.8568,12.8657,12.8478,12.8478,74800.0
2006-02-23 14:35:00,14.37,14.4,14.36,14.37,46800.0,12.8478,12.8746,12.8389,12.8478,46800.0
2006-02-23 14:40:00,14.37,14.38,14.35,14.35,79200.0,12.8478,12.8568,12.8299,12.8299,79200.0
2006-02-23 14:45:00,14.35,14.39,14.33,14.38,30000.0,12.8299,12.8657,12.8121,12.8568,30000.0
2006-02-23 14:50:00,14.37,14.38,14.31,14.33,21200.0,12.8478,12.8568,12.7942,12.8121,21200.0
2006-02-23 14:55:00,14.32,14.34,14.32,14.32,23600.0,12.8031,12.821,12.8031,12.8031,23600.0
2006-02-23 15:00:00,14.32,14.32,14.29,14.31,13200.0,12.8031,12.8031,12.7763,12.7942,13200.0
2006-02-23 15:05:00,14.31,14.31,14.29,14.3,32800.0,12.7942,12.7942,12.7763,12.7852,32800.0
2006-02-23 15:10:00,14.3,14.31,14.29,14.31,42000.0,12.7852,12.7942,12.7763,12.7942,42000.0
2006-02-23 15:15:00,14.31,14.33,14.25,14.28,43600.0,12.7942,12.8121,12.7405,12.7674,43600.0
2006-02-23 15:20:00,14.27,14.29,14.26,14.26,26800.0,12.7584,12.7763,12.7495,12.7495,26800.0
2006-02-23 15:25:00,14.26,14.31,14.26,14.3,40400.0,12.7495,12.7942,12.7495,12.7852,40400.0
2006-02-23 15:30:00,14.3,14.32,14.29,14.3,77600.0,12.7852,12.8031,12.7763,12.7852,77600.0
2006-02-23 15:35:00,14.3,14.3,14.23,14.25,38400.0,12.7852,12.7852,12.7226,12.7405,38400.0
2006-02-23 15:40:00,14.25,14.25,14.17,14.19,68000.0,12.7405,12.7405,12.669,12.6869,68000.0
2006-02-23 15:45:00,14.19,14.2,14.14,14.15,65200.0,12.6869,12.6958,12.6422,12.6511,65200.0
2006-02-23 15:50:00,14.15,14.16,14.14,14.15,56800.0,12.6511,12.6601,12.6422,12.6511,56800.0
2006-02-23 15:55:00,14.15,14.22,14.15,14.18,276800.0,12.6511,12.7137,12.6511,12.6779,276800.0
2006-02-24 09:30:00,14.21,14.21,14.15,14.15,80400.0,12.7048,12.7048,12.6511,12.6511,80400.0
2006-02-24 09:35:00,14.15,14.22,14.15,14.22,22800.0,12.6511,12.7137,12.6511,12.7137,22800.0
2006-02-24 09:40:00,14.2,14.32,14.2,14.31,48800.0,12.6958,12.8031,12.6958,12.7942,48800.0
2006-02-24 09:45:00,14.33,14.34,14.28,14.34,46800.0,12.8121,12.821,12.7674,12.821,46800.0
2006-02-24 09:50:00,14.33,14.34,14.29,14.31,18800.0,12.8121,12.821,12.7763,12.7942,18800.0
2006-02-24 09:55:00,14.31,14.32,14.28,14.3,19600.0,12.7942,12.8031,12.7674,12.7852,19600.0
2006-02-24 10:00:00,14.3,14.34,14.3,14.33,12800.0,12.7852,12.821,12.7852,12.8121,12800.0
2006-02-24 10:05:00,14.31,14.35,14.31,14.35,14000.0,12.7942,12.8299,12.7942,12.8299,14000.0
2006-02-24 10:10:00,14.35,14.37,14.34,14.34,19600.0,12.8299,12.8478,12.821,12.821,19600.0
2006-02-24 10:15:00,14.32,14.34,14.28,14.28,19600.0,12.8031,12.821,12.7674,12.7674,19600.0
2006-02-24 10:20:00,14.28,14.34,14.28,14.34,49600.0,12.7674,12.821,12.7674,12.821,49600.0
2006-02-24 10:25:00,14.34,14.38,14.34,14.36,34400.0,12.821,12.8568,12.821,12.8389,34400.0
2006-02-24 10:30:00,14.35,14.35,14.31,14.31,182000.0,12.8299,12.8299,12.7942,12.7942,182000.0
2006-02-24 10:35:00,14.31,14.33,14.26,14.26,48800.0,12.7942,12.8121,12.7495,12.7495,48800.0
2006-02-24 10:40:00,14.26,14.26,14.22,14.23,83200.0,12.7495,12.7495,12.7137,12.7226,83200.0
2006-02-24 10:45:00,14.23,14.25,14.23,14.24,40800.0,12.7226,12.7405,12.7226,12.7316,40800.0
2006-02-24 10:50:00,14.24,14.24,14.24,14.24,62400.0,12.7316,12.7316,12.7316,12.7316,62400.0
2006-02-24 10:55:00,14.24,14.25,14.24,14.24,28000.0,12.7316,12.7405,12.7316,12.7316,28000.0
2006-02-24 11:00:00,14.25,14.27,14.25,14.25,29200.0,12.7405,12.7584,12.7405,12.7405,29200.0
2006-02-24 11:05:00,14.25,14.27,14.24,14.27,37200.0,12.7405,12.7584,12.7316,12.7584,37200.0
2006-02-24 11:10:00,14.29,14.29,14.26,14.26,25600.0,12.7763,12.7763,12.7495,12.7495,25600.0
2006-02-24 11:15:00,14.26,14.26,14.24,14.24,15600.0,12.7495,12.7495,12.7316,12.7316,15600.0
2006-02-24 11:20:00,14.24,14.24,14.19,14.19,60000.0,12.7316,12.7316,12.6869,12.6869,60000.0
2006-02-24 11:25:00,14.19,14.27,14.19,14.22,90000.0,12.6869,12.7584,12.6869,12.7137,90000.0
2006-02-24 11:30:00,14.23,14.23,14.2,14.2,10000.0,12.7226,12.7226,12.6958,12.6958,10000.0
2006-02-24 11:35:00,14.2,14.26,14.2,14.24,23600.0,12.6958,12.7495,12.6958,12.7316,23600.0
2006-02-24 11:40:00,14.24,14.27,14.24,14.24,26400.0,12.7316,12.7584,12.7316,12.7316,26400.0
2006-02-24 11:45:00,14.25,14.3,14.24,14.26,58400.0,12.7405,12.7852,12.7316,12.7495,58400.0
2006-02-24 11:50:00,14.26,14.26,14.24,14.25,18000.0,12.7495,12.7495,12.7316,12.7405,18000.0
2006-02-24 11:55:00,14.25,14.28,14.25,14.28,10400.0,12.7405,12.7674,12.7405,12.7674,10400.0
2006-02-24 12:00:00,14.27,14.28,14.26,14.26,16400.0,12.7584,12.7674,12.7495,12.7495,16400.0
2006-02-24 12:05:00,14.26,14.27,14.25,14.27,14400.0,12.7495,12.7584,12.7405,12.7584,14400.0
2006-02-24 12:10:00,14.27,14.28,14.26,14.26,16400.0,12.7584,12.7674,12.7495,12.7495,16400.0
2006-02-24 12:15:00,14.26,14.27,14.25,14.27,9200.0,12.7495,12.7584,12.7405,12.7584,9200.0
2006-02-24 12:20:00,14.28,14.29,14.27,14.29,10800.0,12.7674,12.7763,12.7584,12.7763,10800.0
2006-02-24 12:25:00,14.29,14.3,14.28,14.28,12400.0,12.7763,12.7852,12.7674,12.7674,12400.0
2006-02-24 12:30:00,14.28,14.28,14.28,14.28,13200.0,12.7674,12.7674,12.7674,12.7674,13200.0
2006-02-24 12:35:00,14.28,14.32,14.28,14.31,26000.0,12.7674,12.8031,12.7674,12.7942,26000.0
2006-02-24 12:40:00,14.3,14.31,14.29,14.3,16000.0,12.7852,12.7942,12.7763,12.7852,16000.0
2006-02-24 12:45:00,14.3,14.3,14.29,14.29,10800.0,12.7852,12.7852,12.7763,12.7763,10800.0
2006-02-24 12:50:00,14.29,14.3,14.28,14.3,15600.0,12.7763,12.7852,12.7674,12.7852,15600.0
2006-02-24 12:55:00,14.3,14.3,14.29,14.3,10400.0,12.7852,12.7852,12.7763,12.7852,10400.0
2006-02-24 13:00:00,14.3,14.32,14.29,14.31,24000.0,12.7852,12.8031,12.7763,12.7942,24000.0
2006-02-24 13:05:00,14.31,14.31,14.3,14.31,23600.0,12.7942,12.7942,12.7852,12.7942,23600.0
2006-02-24 13:10:00,14.31,14.31,14.29,14.31,21600.0,12.7942,12.7942,12.7763,12.7942,21600.0
2006-02-24 13:15:00,14.31,14.33,14.3,14.31,21200.0,12.7942,12.8121,12.7852,12.7942,21200.0
2006-02-24 13:20:00,14.3,14.31,14.29,14.31,14000.0,12.7852,12.7942,12.7763,12.7942,14000.0
2006-02-24 13:25:00,14.31,14.32,14.28,14.29,57200.0,12.7942,12.8031,12.7674,12.7763,57200.0
2006-02-24 13:30:00,14.28,14.3,14.26,14.27,20400.0,12.7674,12.7852,12.7495,12.7584,20400.0
2006-02-24 13:35:00,14.26,14.28,14.25,14.28,24800.0,12.7495,12.7674,12.7405,12.7674,24800.0
2006-02-24 13:40:00,14.28,14.29,14.26,14.26,23600.0,12.7674,12.7763,12.7495,12.7495,23600.0
2006-02-24 13:45:00,14.26,14.27,14.25,14.26,10400.0,12.7495,12.7584,12.7405,12.7495,10400.0
2006-02-24 13:50:00,14.26,14.29,14.26,14.28,13600.0,12.7495,12.7763,12.7495,12.7674,13600.0
2006-02-24 13:55:00,14.28,14.31,14.28,14.29,34800.0,12.7674,12.7942,12.7674,12.7763,34800.0
2006-02-24 14:00:00,14.29,14.31,14.29,14.31,36800.0,12.7763,12.7942,12.7763,12.7942,36800.0
2006-02-24 14:05:00,14.31,14.31,14.31,14.31,12800.0,12.7942,12.7942,12.7942,12.7942,12800.0
2006-02-24 14:10:00,14.3,14.32,14.3,14.3,17600.0,12.7852,12.8031,12.7852,12.7852,17600.0
2006-02-24 14:15:00,14.3,14.31,14.3,14.3,6000.0,12.7852,12.7942,12.7852,12.7852,6000.0
2006-02-24 14:20:00,14.3,14.33,14.3,14.32,24000.0,12.7852,12.8121,12.7852,12.8031,24000.0
2006-02-24 14:25:00,14.32,14.32,14.31,14.32,15600.0,12.8031,12.8031,12.7942,12.8031,15600.0
2006-02-24 14:30:00,14.31,14.35,14.31,14.33,54400.0,12.7942,12.8299,12.7942,12.8121,54400.0
2006-02-24 14:35:00,14.33,14.38,14.33,14.38,43200.0,12.8121,12.8568,12.8121,12.8568,43200.0
2006-02-24 14:40:00,14.37,14.38,14.35,14.35,26800.0,12.8478,12.8568,12.8299,12.8299,26800.0
2006-02-24 14:45:00,14.36,14.36,14.34,14.35,17200.0,12.8389,12.8389,12.821,12.8299,17200.0
2006-02-24 14:50:00,14.35,14.38,14.34,14.36,32400.0,12.8299,12.8568,12.821,12.8389,32400.0
2006-02-24 14:55:00,14.37,14.38,14.34,14.37,40000.0,12.8478,12.8568,12.821,12.8478,40000.0
2006-02-24 15:00:00,14.37,14.38,14.35,14.36,105200.0,12.8478,12.8568,12.8299,12.8389,105200.0
2006-02-24 15:05:00,14.36,14.36,14.32,14.36,49200.0,12.8389,12.8389,12.8031,12.8389,49200.0
2006-02-24 15:10:00,14.36,14.36,14.33,14.35,26400.0,12.8389,12.8389,12.8121,12.8299,26400.0
2006-02-24 15:15:00,14.35,14.35,14.34,14.34,10400.0,12.8299,12.8299,12.821,12.821,10400.0
2006-02-24 15:20:00,14.34,14.35,14.32,14.33,30400.0,12.821,12.8299,12.8031,12.8121,30400.0
2006-02-24 15:25:00,14.32,14.33,14.31,14.33,21200.0,12.8031,12.8121,12.7942,12.8121,21200.0
2006-02-24 15:30:00,14.32,14.33,14.29,14.32,36400.0,12.8031,12.8121,12.7763,12.8031,36400.0
2006-02-24 15:35:00,14.33,14.33,14.29,14.3,58000.0,12.8121,12.8121,12.7763,12.7852,58000.0
2006-02-24 15:40:00,14.3,14.31,14.29,14.29,54800.0,12.7852,12.7942,12.7763,12.7763,54800.0
2006-02-24 15:45:00,14.29,14.3,14.29,14.3,31200.0,12.7763,12.7852,12.7763,12.7852,31200.0
2006-02-24 15:50:00,14.3,14.3,14.29,14.3,109200.0,12.7852,12.7852,12.7763,12.7852,109200.0
2006-02-24 15:55:00,14.3,14.36,14.3,14.36,180800.0,12.7852,12.8389,12.7852,12.8389,180800.0
2006-02-27 09:30:00,14.34,14.38,14.34,14.38,167200.0,12.821,12.8568,12.821,12.8568,167200.0
2006-02-27 09:35:00,14.38,14.4,14.36,14.38,68000.0,12.8568,12.8746,12.8389,12.8568,68000.0
2006-02-27 09:40:00,14.39,14.44,14.38,14.44,36000.0,12.8657,12.9104,12.8568,12.9104,36000.0
2006-02-27 09:45:00,14.43,14.44,14.41,14.41,32800.0,12.9015,12.9104,12.8836,12.8836,32800.0
2006-02-27 09:50:00,14.41,14.44,14.4,14.43,20000.0,12.8836,12.9104,12.8746,12.9015,20000.0
2006-02-27 09:55:00,14.44,14.46,14.43,14.46,30000.0,12.9104,12.9283,12.9015,12.9283,30000.0
2006-02-27 10:00:00,14.46,14.49,14.44,14.45,49200.0,12.9283,12.9551,12.9104,12.9193,49200.0
2006-02-27 10:05:00,14.44,14.45,14.43,14.44,31200.0,12.9104,12.9193,12.9015,12.9104,31200.0
2006-02-27 10:10:00,14.44,14.5,14.42,14.49,57600.0,12.9104,12.964,12.8925,12.9551,57600.0
2006-02-27 10:15:00,14.49,14.5,14.49,14.49,35200.0,12.9551,12.964,12.9551,12.9551,35200.0
2006-02-27 10:20:00,14.5,14.54,14.47,14.52,216800.0,12.964,12.9998,12.9372,12.9819,216800.0
2006-02-27 10:25:00,14.53,14.53,14.49,14.5,42800.0,12.9909,12.9909,12.9551,12.964,42800.0
2006-02-27 10:30:00,14.49,14.52,14.49,14.52,54400.0,12.9551,12.9819,12.9551,12.9819,54400.0
2006-02-27 10:35:00,14.52,14.52,14.46,14.48,24400.0,12.9819,12.9819,12.9283,12.9462,24400.0
2006-02-27 10:40:00,14.49,14.55,14.49,14.55,32000.0,12.9551,13.0088,12.9551,13.0088,32000.0
2006-02-27 10:45:00,14.55,14.56,14.52,14.53,82000.0,13.0088,13.0177,12.9819,12.9909,82000.0
2006-02-27 10:50:00,14.52,14.55,14.52,14.55,42800.0,12.9819,13.0088,12.9819,13.0088,42800.0
2006-02-27 10:55:00,14.54,14.57,14.54,14.57,62800.0,12.9998,13.0266,12.9998,13.0266,62800.0
2006-02-27 11:00:00,14.57,14.62,14.55,14.62,95600.0,13.0266,13.0713,13.0088,13.0713,95600.0
2006-02-27 11:05:00,14.61,14.62,14.6,14.61,41200.0,13.0624,13.0713,13.0535,13.0624,41200.0
2006-02-27 11:10:00,14.62,14.63,14.58,14.61,52000.0,13.0713,13.0803,13.0356,13.0624,52000.0
2006-02-27 11:15:00,14.59,14.63,14.58,14.6,72800.0,13.0445,13.0803,13.0356,13.0535,72800.0
2006-02-27 11:20:00,14.6,14.62,14.6,14.62,98400.0,13.0535,13.0713,13.0535,13.0713,98400.0
2006-02-27 11:25:00,14.62,14.63,14.61,14.62,80800.0,13.0713,13.0803,13.0624,13.0713,80800.0
2006-02-27 11:30:00,14.62,14.66,14.6,14.64,51600.0,13.0713,13.1071,13.0535,13.0892,51600.0
2006-02-27 11:35:00,14.65,14.66,14.64,14.66,50000.0,13.0982,13.1071,13.0892,13.1071,50000.0
2006-02-27 11:40:00,14.66,14.66,14.64,14.65,36000.0,13.1071,13.1071,13.0892,13.0982,36000.0
2006-02-27 11:45:00,14.65,14.67,14.65,14.67,43200.0,13.0982,13.116,13.0982,13.116,43200.0
2006-02-27 11:50:00,14.67,14.67,14.61,14.63,31200.0,13.116,13.116,13.0624,13.0803,31200.0
2006-02-27 11:55:00,14.63,14.66,14.63,14.66,19600.0,13.0803,13.1071,13.0803,13.1071,19600.0
2006-02-27 12:00:00,14.67,14.67,14.65,14.66,26000.0,13.116,13.116,13.0982,13.1071,26000.0
2006-02-27 12:05:00,14.67,14.69,14.66,14.69,47200.0,13.116,13.1339,13.1071,13.1339,47200.0
2006-02-27 12:10:00,14.69,14.73,14.68,14.73,69600.0,13.1339,13.1697,13.125,13.1697,69600.0
2006-02-27 12:15:00,14.72,14.72,14.7,14.7,64000.0,13.1607,13.1607,13.1429,13.1429,64000.0
2006-02-27 12:20:00,14.7,14.74,14.69,14.74,55600.0,13.1429,13.1786,13.1339,13.1786,55600.0
2006-02-27 12:25:00,14.75,14.75,14.73,14.74,55200.0,13.1876,13.1876,13.1697,13.1786,55200.0
2006-02-27 12:30:00,14.74,14.76,14.74,14.76,54800.0,13.1786,13.1965,13.1786,13.1965,54800.0
2006-02-27 12:35:00,14.75,14.76,14.71,14.72,46000.0,13.1876,13.1965,13.1518,13.1607,46000.0
2006-02-27 12:40:00,14.72,14.72,14.69,14.7,64400.0,13.1607,13.1607,13.1339,13.1429,64400.0
2006-02-27 12:45:00,14.7,14.7,14.63,14.63,74000.0,13.1429,13.1429,13.0803,13.0803,74000.0
2006-02-27 12:50:00,14.63,14.65,14.56,14.65,102000.0,13.0803,13.0982,13.0177,13.0982,102000.0
2006-02-27 12:55:00,14.65,14.65,14.62,14.64,15600.0,13.0982,13.0982,13.0713,13.0892,15600.0
2006-02-27 13:00:00,14.64,14.64,14.62,14.63,22400.0,13.0892,13.0892,13.0713,13.0803,22400.0
2006-02-27 13:05:00,14.63,14.63,14.58,14.59,57600.0,13.0803,13.0803,13.0356,13.0445,57600.0
2006-02-27 13:10:00,14.59,14.6,14.59,14.6,9200.0,13.0445,13.0535,13.0445,13.0535,9200.0
2006-02-27 13:15:00,14.59,14.6,14.59,14.6,25200.0,13.0445,13.0535,13.0445,13.0535,25200.0
2006-02-27 13:20:00,14.59,14.6,14.58,14.59,15600.0,13.0445,13.0535,13.0356,13.0445,15600.0
2006-02-27 13:25:00,14.59,14.62,14.59,14.62,13600.0,13.0445,13.0713,13.0445,13.0713,13600.0
2006-02-27 13:30:00,14.62,14.68,14.61,14.66,69200.0,13.0713,13.125,13.0624,13.1071,69200.0
2006-02-27 13:35:00,14.66,14.69,14.62,14.63,112000.0,13.1071,13.1339,13.0713,13.0803,112000.0
2006-02-27 13:40:00,14.63,14.64,14.61,14.62,16000.0,13.0803,13.0892,13.0624,13.0713,16000.0
2006-02-27 13:45:00,14.62,14.63,14.61,14.61,18800.0,13.0713,13.0803,13.0624,13.0624,18800.0
2006-02-27 13:50:00,14.62,14.63,14.62,14.62,11600.0,13.0713,13.0803,13.0713,13.0713,11600.0
2006-02-27 13:55:00,14.62,14.63,14.61,14.62,15600.0,13.0713,13.0803,13.0624,13.0713,15600.0
2006-02-27 14:00:00,14.63,14.65,14.61,14.61,15200.0,13.0803,13.0982,13.0624,13.0624,15200.0
2006-02-27 14:05:00,14.61,14.62,14.59,14.6,12800.0,13.0624,13.0713,13.0445,13.0535,12800.0
2006-02-27 14:10:00,14.59,14.62,14.57,14.57,38800.0,13.0445,13.0713,13.0266,13.0266,38800.0
2006-02-27 14:15:00,14.57,14.62,14.56,14.6,62400.0,13.0266,13.0713,13.0177,13.0535,62400.0
2006-02-27 14:20:00,14.6,14.61,14.58,14.58,8400.0,13.0535,13.0624,13.0356,13.0356,8400.0
2006-02-27 14:25:00,14.59,14.59,14.58,14.59,21600.0,13.0445,13.0445,13.0356,13.0445,21600.0
2006-02-27 14:30:00,14.59,14.61,14.57,14.58,49600.0,13.0445,13.0624,13.0266,13.0356,49600.0
2006-02-27 14:35:00,14.58,14.63,14.58,14.62,20800.0,13.0356,13.0803,13.0356,13.0713,20800.0
2006-02-27 14:40:00,14.61,14.63,14.61,14.62,40800.0,13.0624,13.0803,13.0624,13.0713,40800.0
2006-02-27 14:45:00,14.62,14.65,14.61,14.65,34400.0,13.0713,13.0982,13.0624,13.0982,34400.0
2006-02-27 14:50:00,14.63,14.63,14.58,14.58,29200.0,13.0803,13.0803,13.0356,13.0356,29200.0
2006-02-27 14:55:00,14.58,14.62,14.58,14.61,42000.0,13.0356,13.0713,13.0356,13.0624,42000.0
2006-02-27 15:00:00,14.61,14.65,14.61,14.63,41600.0,13.0624,13.0982,13.0624,13.0803,41600.0
2006-02-27 15:05:00,14.63,14.64,14.62,14.63,23600.0,13.0803,13.0892,13.0713,13.0803,23600.0
2006-02-27 15:10:00,14.63,14.67,14.61,14.61,41600.0,13.0803,13.116,13.0624,13.0624,41600.0
2006-02-27 15:15:00,14.61,14.61,14.6,14.6,31600.0,13.0624,13.0624,13.0535,13.0535,31600.0
2006-02-27 15:20:00,14.6,14.63,14.6,14.62,62000.0,13.0535,13.0803,13.0535,13.0713,62000.0
2006-02-27 15:25:00,14.62,14.62,14.59,14.6,19600.0,13.0713,13.0713,13.0445,13.0535,19600.0
2006-02-27 15:30:00,14.6,14.63,14.6,14.61,106000.0,13.0535,13.0803,13.0535,13.0624,106000.0
2006-02-27 15:35:00,14.61,14.63,14.61,14.63,51600.0,13.0624,13.0803,13.0624,13.0803,51600.0
2006-02-27 15:40:00,14.62,14.62,14.59,14.6,40800.0,13.0713,13.0713,13.0445,13.0535,40800.0
2006-02-27 15:45:00,14.6,14.61,14.59,14.6,21600.0,13.0535,13.0624,13.0445,13.0535,21600.0
2006-02-27 15:50:00,14.6,14.61,14.58,14.6,92800.0,13.0535,13.0624,13.0356,13.0535,92800.0
2006-02-27 15:55:00,14.6,14.61,14.58,14.6,116800.0,13.0535,13.0624,13.0356,13.0535,116800.0
2006-02-28 09:30:00,14.58,14.58,14.51,14.57,82000.0,13.0356,13.0356,12.973,13.0266,82000.0
2006-02-28 09:35:00,14.57,14.58,14.5,14.52,45600.0,13.0266,13.0356,12.964,12.9819,45600.0
2006-02-28 09:40:00,14.51,14.52,14.48,14.5,25600.0,12.973,12.9819,12.9462,12.964,25600.0
2006-02-28 09:45:00,14.5,14.56,14.5,14.54,100800.0,12.964,13.0177,12.964,12.9998,100800.0
2006-02-28 09:50:00,14.54,14.56,14.52,14.53,37600.0,12.9998,13.0177,12.9819,12.9909,37600.0
2006-02-28 09:55:00,14.53,14.54,14.53,14.53,63200.0,12.9909,12.9998,12.9909,12.9909,63200.0
2006-02-28 10:00:00,14.53,14.53,14.5,14.53,120800.0,12.9909,12.9909,12.964,12.9909,120800.0
2006-02-28 10:05:00,14.53,14.54,14.52,14.53,41200.0,12.9909,12.9998,12.9819,12.9909,41200.0
2006-02-28 10:10:00,14.53,14.58,14.53,14.55,74000.0,12.9909,13.0356,12.9909,13.0088,74000.0
2006-02-28 10:15:00,14.55,14.6,14.54,14.59,46000.0,13.0088,13.0535,12.9998,13.0445,46000.0
2006-02-28 10:20:00,14.59,14.59,14.57,14.57,46000.0,13.0445,13.0445,13.0266,13.0266,46000.0
2006-02-28 10:25:00,14.58,14.58,14.56,14.56,17600.0,13.0356,13.0356,13.0177,13.0177,17600.0
2006-02-28 10:30:00,14.56,14.57,14.53,14.55,39600.0,13.0177,13.0266,12.9909,13.0088,39600.0
2006-02-28 10:35:00,14.56,14.56,14.5,14.53,108800.0,13.0177,13.0177,12.964,12.9909,108800.0
2006-02-28 10:40:00,14.53,14.53,14.5,14.51,23600.0,12.9909,12.9909,12.964,12.973,23600.0
2006-02-28 10:45:00,14.5,14.51,14.45,14.47,74800.0,12.964,12.973,12.9193,12.9372,74800.0
2006-02-28 10:50:00,14.46,14.49,14.43,14.45,65200.0,12.9283,12.9551,12.9015,12.9193,65200.0
2006-02-28 10:55:00,14.45,14.45,14.38,14.38,89600.0,12.9193,12.9193,12.8568,12.8568,89600.0
2006-02-28 11:00:00,14.38,14.38,14.31,14.32,50800.0,12.8568,12.8568,12.7942,12.8031,50800.0
2006-02-28 11:05:00,14.32,14.4,14.27,14.3,70000.0,12.8031,12.8746,12.7584,12.7852,70000.0
2006-02-28 11:10:00,14.3,14.3,14.24,14.29,84800.0,12.7852,12.7852,12.7316,12.7763,84800.0
2006-02-28 11:15:00,14.29,14.31,14.28,14.29,30000.0,12.7763,12.7942,12.7674,12.7763,30000.0
2006-02-28 11:20:00,14.29,14.3,14.27,14.3,40000.0,12.7763,12.7852,12.7584,12.7852,40000.0
2006-02-28 11:25:00,14.3,14.32,14.29,14.3,57200.0,12.7852,12.8031,12.7763,12.7852,57200.0
2006-02-28 11:30:00,14.29,14.31,14.28,14.29,64800.0,12.7763,12.7942,12.7674,12.7763,64800.0
2006-02-28 11:35:00,14.29,14.31,14.26,14.31,29600.0,12.7763,12.7942,12.7495,12.7942,29600.0
2006-02-28 11:40:00,14.29,14.31,14.26,14.28,74000.0,12.7763,12.7942,12.7495,12.7674,74000.0
2006-02-28 11:45:00,14.27,14.29,14.26,14.27,26800.0,12.7584,12.7763,12.7495,12.7584,26800.0
2006-02-28 11:50:00,14.27,14.3,14.26,14.28,82800.0,12.7584,12.7852,12.7495,12.7674,82800.0
2006-02-28 11:55:00,14.29,14.3,14.27,14.27,37600.0,12.7763,12.7852,12.7584,12.7584,37600.0
2006-02-28 12:00:00,14.29,14.3,14.26,14.26,42800.0,12.7763,12.7852,12.7495,12.7495,42800.0
2006-02-28 12:05:00,14.26,14.29,14.26,14.28,73200.0,12.7495,12.7763,12.7495,12.7674,73200.0
2006-02-28 12:10:00,14.27,14.29,14.25,14.25,40000.0,12.7584,12.7763,12.7405,12.7405,40000.0
2006-02-28 12:15:00,14.24,14.27,14.23,14.25,38800.0,12.7316,12.7584,12.7226,12.7405,38800.0
2006-02-28 12:20:00,14.25,14.29,14.25,14.26,42800.0,12.7405,12.7763,12.7405,12.7495,42800.0
2006-02-28 12:25:00,14.25,14.25,14.22,14.22,68400.0,12.7405,12.7405,12.7137,12.7137,68400.0
2006-02-28 12:30:00,14.22,14.23,14.18,14.19,60400.0,12.7137,12.7226,12.6779,12.6869,60400.0
2006-02-28 12:35:00,14.18,14.21,14.18,14.21,28000.0,12.6779,12.7048,12.6779,12.7048,28000.0
2006-02-28 12:40:00,14.21,14.24,14.2,14.22,24800.0,12.7048,12.7316,12.6958,12.7137,24800.0
2006-02-28 12:45:00,14.22,14.24,14.21,14.22,37600.0,12.7137,12.7316,12.7048,12.7137,37600.0
2006-02-28 12:50:00,14.22,14.23,14.21,14.22,46000.0,12.7137,12.7226,12.7048,12.7137,46000.0
2006-02-28 12:55:00,14.21,14.21,14.21,14.21,7600.0,12.7048,12.7048,12.7048,12.7048,7600.0
2006-02-28 13:00:00,14.21,14.21,14.21,14.21,22400.0,12.7048,12.7048,12.7048,12.7048,22400.0
2006-02-28 13:05:00,14.21,14.24,14.21,14.22,25200.0,12.7048,12.7316,12.7048,12.7137,25200.0
2006-02-28 13:10:00,14.23,14.25,14.22,14.24,36000.0,12.7226,12.7405,12.7137,12.7316,36000.0
2006-02-28 13:15:00,14.24,14.24,14.24,14.24,10000.0,12.7316,12.7316,12.7316,12.7316,10000.0
2006-02-28 13:20:00,14.24,14.25,14.24,14.25,36800.0,12.7316,12.7405,12.7316,12.7405,36800.0
2006-02-28 13:25:00,14.25,14.26,14.25,14.25,38000.0,12.7405,12.7495,12.7405,12.7405,38000.0
2006-02-28 13:30:00,14.25,14.26,14.25,14.26,122800.0,12.7405,12.7495,12.7405,12.7495,122800.0
2006-02-28 13:35:00,14.25,14.27,14.25,14.25,73200.0,12.7405,12.7584,12.7405,12.7405,73200.0
2006-02-28 13:40:00,14.26,14.26,14.21,14.23,108400.0,12.7495,12.7495,12.7048,12.7226,108400.0
2006-02-28 13:45:00,14.24,14.26,14.23,14.26,19600.0,12.7316,12.7495,12.7226,12.7495,19600.0
2006-02-28 13:50:00,14.26,14.26,14.25,14.26,14000.0,12.7495,12.7495,12.7405,12.7495,14000.0
2006-02-28 13:55:00,14.25,14.26,14.25,14.25,12000.0,12.7405,12.7495,12.7405,12.7405,12000.0
2006-02-28 14:00:00,14.26,14.27,14.24,14.24,77600.0,12.7495,12.7584,12.7316,12.7316,77600.0
2006-02-28 14:05:00,14.26,14.26,14.24,14.26,14000.0,12.7495,12.7495,12.7316,12.7495,14000.0
2006-02-28 14:10:00,14.26,14.27,14.25,14.26,20400.0,12.7495,12.7584,12.7405,12.7495,20400.0
2006-02-28 14:15:00,14.26,14.29,14.25,14.29,24400.0,12.7495,12.7763,12.7405,12.7763,24400.0
2006-02-28 14:20:00,14.29,14.3,14.27,14.3,13600.0,12.7763,12.7852,12.7584,12.7852,13600.0
2006-02-28 14:25:00,14.3,14.33,14.3,14.32,14000.0,12.7852,12.8121,12.7852,12.8031,14000.0
2006-02-28 14:30:00,14.33,14.36,14.31,14.34,40800.0,12.8121,12.8389,12.7942,12.821,40800.0
2006-02-28 14:35:00,14.34,14.38,14.33,14.37,53200.0,12.821,12.8568,12.8121,12.8478,53200.0
2006-02-28 14:40:00,14.37,14.4,14.36,14.36,46800.0,12.8478,12.8746,12.8389,12.8389,46800.0
2006-02-28 14:45:00,14.35,14.39,14.35,14.37,34000.0,12.8299,12.8657,12.8299,12.8478,34000.0
2006-02-28 14:50:00,14.37,14.37,14.36,14.37,21200.0,12.8478,12.8478,12.8389,12.8478,21200.0
2006-02-28 14:55:00,14.36,14.38,14.36,14.36,25600.0,12.8389,12.8568,12.8389,12.8389,25600.0
2006-02-28 15:00:00,14.36,14.41,14.36,14.38,117600.0,12.8389,12.8836,12.8389,12.8568,117600.0
2006-02-28 15:05:00,14.38,14.39,14.31,14.32,202000.0,12.8568,12.8657,12.7942,12.8031,202000.0
2006-02-28 15:10:00,14.34,14.37,14.33,14.35,60800.0,12.821,12.8478,12.8121,12.8299,60800.0
2006-02-28 15:15:00,14.36,14.39,14.36,14.39,37600.0,12.8389,12.8657,12.8389,12.8657,37600.0
2006-02-28 15:20:00,14.4,14.41,14.39,14.4,50400.0,12.8746,12.8836,12.8657,12.8746,50400.0
2006-02-28 15:25:00,14.4,14.4,14.39,14.4,40000.0,12.8746,12.8746,12.8657,12.8746,40000.0
2006-02-28 15:30:00,14.41,14.41,14.39,14.4,80800.0,12.8836,12.8836,12.8657,12.8746,80800.0
2006-02-28 15:35:00,14.4,14.41,14.4,14.4,64000.0,12.8746,12.8836,12.8746,12.8746,64000.0
2006-02-28 15:40:00,14.4,14.43,14.4,14.42,101600.0,12.8746,12.9015,12.8746,12.8925,101600.0
2006-02-28 15:45:00,14.42,14.43,14.42,14.42,53200.0,12.8925,12.9015,12.8925,12.8925,53200.0
2006-02-28 15:50:00,14.43,14.43,14.42,14.43,100800.0,12.9015,12.9015,12.8925,12.9015,100800.0
2006-02-28 15:55:00,14.43,14.44,14.38,14.4,171200.0,12.9015,12.9104,12.8568,12.8746,171200.0
2006-03-01 09:30:00,14.4,14.42,14.29,14.41,100400.0,12.8746,12.8925,12.7763,12.8836,100400.0
2006-03-01 09:35:00,14.4,14.45,14.4,14.43,27200.0,12.8746,12.9193,12.8746,12.9015,27200.0
2006-03-01 09:40:00,14.43,14.48,14.41,14.47,358000.0,12.9015,12.9462,12.8836,12.9372,358000.0
2006-03-01 09:45:00,14.47,14.49,14.37,14.38,40000.0,12.9372,12.9551,12.8478,12.8568,40000.0
2006-03-01 09:50:00,14.38,14.41,14.38,14.39,20000.0,12.8568,12.8836,12.8568,12.8657,20000.0
2006-03-01 09:55:00,14.4,14.45,14.4,14.43,32400.0,12.8746,12.9193,12.8746,12.9015,32400.0
2006-03-01 10:00:00,14.43,14.49,14.42,14.48,25600.0,12.9015,12.9551,12.8925,12.9462,25600.0
2006-03-01 10:05:00,14.48,14.49,14.46,14.47,27200.0,12.9462,12.9551,12.9283,12.9372,27200.0
2006-03-01 10:10:00,14.47,14.47,14.4,14.4,49200.0,12.9372,12.9372,12.8746,12.8746,49200.0
2006-03-01 10:15:00,14.41,14.46,14.4,14.46,30400.0,12.8836,12.9283,12.8746,12.9283,30400.0
2006-03-01 10:20:00,14.46,14.49,14.44,14.48,36800.0,12.9283,12.9551,12.9104,12.9462,36800.0
2006-03-01 10:25:00,14.48,14.5,14.47,14.5,30000.0,12.9462,12.964,12.9372,12.964,30000.0
2006-03-01 10:30:00,14.5,14.51,14.47,14.5,100800.0,12.964,12.973,12.9372,12.964,100800.0
2006-03-01 10:35:00,14.5,14.53,14.49,14.53,74800.0,12.964,12.9909,12.9551,12.9909,74800.0
2006-03-01 10:40:00,14.53,14.58,14.53,14.55,116800.0,12.9909,13.0356,12.9909,13.0088,116800.0
2006-03-01 10:45:00,14.54,14.58,14.54,14.56,84400.0,12.9998,13.0356,12.9998,13.0177,84400.0
2006-03-01 10:50:00,14.56,14.65,14.56,14.63,120400.0,13.0177,13.0982,13.0177,13.0803,120400.0
2006-03-01 10:55:00,14.63,14.63,14.57,14.59,74800.0,13.0803,13.0803,13.0266,13.0445,74800.0
2006-03-01 11:00:00,14.59,14.61,14.59,14.6,27200.0,13.0445,13.0624,13.0445,13.0535,27200.0
2006-03-01 11:05:00,14.61,14.63,14.6,14.63,57200.0,13.0624,13.0803,13.0535,13.0803,57200.0
2006-03-01 11:10:00,14.63,14.66,14.6,14.66,65200.0,13.0803,13.1071,13.0535,13.1071,65200.0
2006-03-01 11:15:00,14.65,14.68,14.63,14.67,101200.0,13.0982,13.125,13.0803,13.116,101200.0
2006-03-01 11:20:00,14.66,14.69,14.65,14.69,44400.0,13.1071,13.1339,13.0982,13.1339,44400.0
2006-03-01 11:25:00,14.68,14.7,14.56,14.69,198000.0,13.125,13.1429,13.0177,13.1339,198000.0
2006-03-01 11:30:00,14.69,14.74,14.69,14.71,95200.0,13.1339,13.1786,13.1339,13.1518,95200.0
2006-03-01 11:35:00,14.7,14.73,14.7,14.72,60400.0,13.1429,13.1697,13.1429,13.1607,60400.0
2006-03-01 11:40:00,14.72,14.75,14.71,14.72,80800.0,13.1607,13.1876,13.1518,13.1607,80800.0
2006-03-01 11:45:00,14.72,14.73,14.7,14.72,51600.0,13.1607,13.1697,13.1429,13.1607,51600.0
2006-03-01 11:50:00,14.72,14.75,14.72,14.74,104800.0,13.1607,13.1876,13.1607,13.1786,104800.0
2006-03-01 11:55:00,14.74,14.75,14.73,14.74,90800.0,13.1786,13.1876,13.1697,13.1786,90800.0
2006-03-01 12:00:00,14.74,14.77,14.73,14.74,82800.0,13.1786,13.2054,13.1697,13.1786,82800.0
2006-03-01 12:05:00,14.74,14.75,14.72,14.74,26400.0,13.1786,13.1876,13.1607,13.1786,26400.0
2006-03-01 12:10:00,14.72,14.73,14.69,14.71,29200.0,13.1607,13.1697,13.1339,13.1518,29200.0
2006-03-01 12:15:00,14.71,14.71,14.69,14.7,24000.0,13.1518,13.1518,13.1339,13.1429,24000.0
2006-03-01 12:20:00,14.7,14.74,14.7,14.72,36000.0,13.1429,13.1786,13.1429,13.1607,36000.0
2006-03-01 12:25:00,14.72,14.72,14.7,14.72,16000.0,13.1607,13.1607,13.1429,13.1607,16000.0
2006-03-01 12:30:00,14.72,14.73,14.72,14.73,10400.0,13.1607,13.1697,13.1607,13.1697,10400.0
2006-03-01 12:35:00,14.73,14.75,14.73,14.73,22800.0,13.1697,13.1876,13.1697,13.1697,22800.0
2006-03-01 12:40:00,14.72,14.73,14.71,14.72,16400.0,13.1607,13.1697,13.1518,13.1607,16400.0
2006-03-01 12:45:00,14.72,14.72,14.7,14.7,26400.0,13.1607,13.1607,13.1429,13.1429,26400.0
2006-03-01 12:50:00,14.7,14.72,14.69,14.71,14400.0,13.1429,13.1607,13.1339,13.1518,14400.0
2006-03-01 12:55:00,14.71,14.74,14.71,14.74,20400.0,13.1518,13.1786,13.1518,13.1786,20400.0
2006-03-01 13:00:00,14.74,14.74,14.72,14.73,27200.0,13.1786,13.1786,13.1607,13.1697,27200.0
2006-03-01 13:05:00,14.73,14.74,14.71,14.71,28000.0,13.1697,13.1786,13.1518,13.1518,28000.0
2006-03-01 13:10:00,14.71,14.72,14.71,14.72,22800.0,13.1518,13.1607,13.1518,13.1607,22800.0
2006-03-01 13:15:00,14.72,14.73,14.71,14.71,32000.0,13.1607,13.1697,13.1518,13.1518,32000.0
2006-03-01 13:20:00,14.71,14.72,14.71,14.72,10400.0,13.1518,13.1607,13.1518,13.1607,10400.0
2006-03-01 13:25:00,14.72,14.73,14.72,14.73,15200.0,13.1607,13.1697,13.1607,13.1697,15200.0
2006-03-01 13:30:00,14.73,14.74,14.73,14.74,62400.0,13.1697,13.1786,13.1697,13.1786,62400.0
2006-03-01 13:35:00,14.74,14.74,14.7,14.7,30800.0,13.1786,13.1786,13.1429,13.1429,30800.0
2006-03-01 13:40:00,14.7,14.72,14.7,14.7,51200.0,13.1429,13.1607,13.1429,13.1429,51200.0
2006-03-01 13:45:00,14.7,14.7,14.65,14.68,68000.0,13.1429,13.1429,13.0982,13.125,68000.0
2006-03-01 13:50:00,14.68,14.69,14.67,14.68,47600.0,13.125,13.1339,13.116,13.125,47600.0
2006-03-01 13:55:00,14.68,14.7,14.68,14.69,40000.0,13.125,13.1429,13.125,13.1339,40000.0
2006-03-01 14:00:00,14.7,14.7,14.68,14.69,50800.0,13.1429,13.1429,13.125,13.1339,50800.0
2006-03-01 14:05:00,14.69,14.72,14.69,14.72,47600.0,13.1339,13.1607,13.1339,13.1607,47600.0
2006-03-01 14:10:00,14.72,14.75,14.71,14.74,92000.0,13.1607,13.1876,13.1518,13.1786,92000.0
2006-03-01 14:15:00,14.74,14.75,14.7,14.72,86000.0,13.1786,13.1876,13.1429,13.1607,86000.0
2006-03-01 14:20:00,14.71,14.71,14.67,14.68,66800.0,13.1518,13.1518,13.116,13.125,66800.0
2006-03-01 14:25:00,14.67,14.7,14.66,14.7,37600.0,13.116,13.1429,13.1071,13.1429,37600.0
2006-03-01 14:30:00,14.7,14.7,14.69,14.69,48800.0,13.1429,13.1429,13.1339,13.1339,48800.0
2006-03-01 14:35:00,14.69,14.69,14.65,14.67,56400.0,13.1339,13.1339,13.0982,13.116,56400.0
2006-03-01 14:40:00,14.67,14.7,14.67,14.7,27600.0,13.116,13.1429,13.116,13.1429,27600.0
2006-03-01 14:45:00,14.7,14.73,14.7,14.7,90400.0,13.1429,13.1697,13.1429,13.1429,90400.0
2006-03-01 14:50:00,14.7,14.72,14.69,14.71,92800.0,13.1429,13.1607,13.1339,13.1518,92800.0
2006-03-01 14:55:00,14.72,14.74,14.71,14.71,57600.0,13.1607,13.1786,13.1518,13.1518,57600.0
2006-03-01 15:00:00,14.71,14.72,14.71,14.72,38800.0,13.1518,13.1607,13.1518,13.1607,38800.0
2006-03-01 15:05:00,14.71,14.72,14.71,14.71,38800.0,13.1518,13.1607,13.1518,13.1518,38800.0
2006-03-01 15:10:00,14.72,14.74,14.71,14.71,180800.0,13.1607,13.1786,13.1518,13.1518,180800.0
2006-03-01 15:15:00,14.71,14.72,14.68,14.71,132000.0,13.1518,13.1607,13.125,13.1518,132000.0
2006-03-01 15:20:00,14.71,14.71,14.69,14.69,90400.0,13.1518,13.1518,13.1339,13.1339,90400.0
2006-03-01 15:25:00,14.69,14.7,14.68,14.68,39200.0,13.1339,13.1429,13.125,13.125,39200.0
2006-03-01 15:30:00,14.68,14.73,14.68,14.71,93200.0,13.125,13.1697,13.125,13.1518,93200.0
2006-03-01 15:35:00,14.71,14.71,14.7,14.71,52000.0,13.1518,13.1518,13.1429,13.1518,52000.0
2006-03-01 15:40:00,14.7,14.71,14.69,14.69,158000.0,13.1429,13.1518,13.1339,13.1339,158000.0
2006-03-01 15:45:00,14.69,14.71,14.68,14.7,83600.0,13.1339,13.1518,13.125,13.1429,83600.0
2006-03-01 15:50:00,14.69,14.71,14.68,14.7,160000.0,13.1339,13.1518,13.125,13.1429,160000.0
2006-03-01 15:55:00,14.7,14.71,14.66,14.7,548000.0,13.1429,13.1518,13.1071,13.1429,548000.0
2006-03-02 09:30:00,14.66,14.67,14.58,14.61,104400.0,13.1071,13.116,13.0356,13.0624,104400.0
2006-03-02 09:35:00,14.61,14.66,14.59,14.61,38800.0,13.0624,13.1071,13.0445,13.0624,38800.0
2006-03-02 09:40:00,14.6,14.63,14.6,14.63,38000.0,13.0535,13.0803,13.0535,13.0803,38000.0
2006-03-02 09:45:00,14.63,14.64,14.56,14.59,140800.0,13.0803,13.0892,13.0177,13.0445,140800.0
2006-03-02 09:50:00,14.6,14.6,14.57,14.58,30000.0,13.0535,13.0535,13.0266,13.0356,30000.0
2006-03-02 09:55:00,14.57,14.57,14.5,14.53,51200.0,13.0266,13.0266,12.964,12.9909,51200.0
2006-03-02 10:00:00,14.51,14.51,14.41,14.45,116400.0,12.973,12.973,12.8836,12.9193,116400.0
2006-03-02 10:05:00,14.44,14.45,14.43,14.44,79200.0,12.9104,12.9193,12.9015,12.9104,79200.0
2006-03-02 10:10:00,14.44,14.44,14.38,14.38,139600.0,12.9104,12.9104,12.8568,12.8568,139600.0
2006-03-02 10:15:00,14.38,14.39,14.35,14.38,78000.0,12.8568,12.8657,12.8299,12.8568,78000.0
2006-03-02 10:20:00,14.38,14.42,14.37,14.38,48400.0,12.8568,12.8925,12.8478,12.8568,48400.0
2006-03-02 10:25:00,14.38,14.42,14.37,14.39,92800.0,12.8568,12.8925,12.8478,12.8657,92800.0
2006-03-02 10:30:00,14.39,14.43,14.38,14.41,44400.0,12.8657,12.9015,12.8568,12.8836,44400.0
2006-03-02 10:35:00,14.41,14.49,14.41,14.48,56400.0,12.8836,12.9551,12.8836,12.9462,56400.0
2006-03-02 10:40:00,14.48,14.51,14.47,14.48,72400.0,12.9462,12.973,12.9372,12.9462,72400.0
2006-03-02 10:45:00,14.49,14.5,14.48,14.5,24800.0,12.9551,12.964,12.9462,12.964,24800.0
2006-03-02 10:50:00,14.5,14.5,14.48,14.5,34800.0,12.964,12.964,12.9462,12.964,34800.0
2006-03-02 10:55:00,14.5,14.51,14.49,14.5,40400.0,12.964,12.973,12.9551,12.964,40400.0
2006-03-02 11:00:00,14.5,14.54,14.5,14.51,72000.0,12.964,12.9998,12.964,12.973,72000.0
2006-03-02 11:05:00,14.51,14.51,14.47,14.47,105200.0,12.973,12.973,12.9372,12.9372,105200.0
2006-03-02 11:10:00,14.47,14.47,14.46,14.47,14400.0,12.9372,12.9372,12.9283,12.9372,14400.0
2006-03-02 11:15:00,14.47,14.5,14.47,14.48,25200.0,12.9372,12.964,12.9372,12.9462,25200.0
2006-03-02 11:20:00,14.48,14.48,14.46,14.47,36000.0,12.9462,12.9462,12.9283,12.9372,36000.0
2006-03-02 11:25:00,14.47,14.49,14.47,14.48,40000.0,12.9372,12.9551,12.9372,12.9462,40000.0
2006-03-02 11:30:00,14.48,14.49,14.47,14.48,11600.0,12.9462,12.9551,12.9372,12.9462,11600.0
2006-03-02 11:35:00,14.49,14.49,14.47,14.47,66400.0,12.9551,12.9551,12.9372,12.9372,66400.0
2006-03-02 11:40:00,14.47,14.48,14.45,14.47,31200.0,12.9372,12.9462,12.9193,12.9372,31200.0
2006-03-02 11:45:00,14.46,14.47,14.44,14.47,33200.0,12.9283,12.9372,12.9104,12.9372,33200.0
2006-03-02 11:50:00,14.47,14.47,14.46,14.47,24000.0,12.9372,12.9372,12.9283,12.9372,24000.0
2006-03-02 11:55:00,14.46,14.48,14.45,14.45,42800.0,12.9283,12.9462,12.9193,12.9193,42800.0
2006-03-02 12:00:00,14.46,14.48,14.46,14.47,24000.0,12.9283,12.9462,12.9283,12.9372,24000.0
2006-03-02 12:05:00,14.47,14.48,14.47,14.48,18800.0,12.9372,12.9462,12.9372,12.9462,18800.0
2006-03-02 12:10:00,14.48,14.49,14.47,14.48,22000.0,12.9462,12.9551,12.9372,12.9462,22000.0
2006-03-02 12:15:00,14.48,14.5,14.47,14.5,120000.0,12.9462,12.964,12.9372,12.964,120000.0
2006-03-02 12:20:00,14.5,14.5,14.49,14.49,64400.0,12.964,12.964,12.9551,12.9551,64400.0
2006-03-02 12:25:00,14.49,14.5,14.48,14.48,33200.0,12.9551,12.964,12.9462,12.9462,33200.0
2006-03-02 12:30:00,14.49,14.5,14.49,14.5,29200.0,12.9551,12.964,12.9551,12.964,29200.0
2006-03-02 12:35:00,14.5,14.51,14.5,14.51,129200.0,12.964,12.973,12.964,12.973,129200.0
2006-03-02 12:40:00,14.51,14.53,14.51,14.51,48400.0,12.973,12.9909,12.973,12.973,48400.0
2006-03-02 12:45:00,14.51,14.53,14.51,14.52,83200.0,12.973,12.9909,12.973,12.9819,83200.0
2006-03-02 12:50:00,14.52,14.52,14.51,14.51,138400.0,12.9819,12.9819,12.973,12.973,138400.0
2006-03-02 12:55:00,14.52,14.52,14.5,14.52,94000.0,12.9819,12.9819,12.964,12.9819,94000.0
2006-03-02 13:00:00,14.53,14.53,14.52,14.53,45600.0,12.9909,12.9909,12.9819,12.9909,45600.0
2006-03-02 13:05:00,14.53,14.53,14.52,14.52,47200.0,12.9909,12.9909,12.9819,12.9819,47200.0
2006-03-02 13:10:00,14.52,14.53,14.52,14.52,39600.0,12.9819,12.9909,12.9819,12.9819,39600.0
2006-03-02 13:15:00,14.52,14.52,14.51,14.51,28000.0,12.9819,12.9819,12.973,12.973,28000.0
2006-03-02 13:20:00,14.52,14.52,14.5,14.5,42000.0,12.9819,12.9819,12.964,12.964,42000.0
2006-03-02 13:25:00,14.51,14.52,14.51,14.52,74000.0,12.973,12.9819,12.973,12.9819,74000.0
2006-03-02 13:30:00,14.51,14.53,14.51,14.53,54400.0,12.973,12.9909,12.973,12.9909,54400.0
2006-03-02 13:35:00,14.52,14.53,14.51,14.53,36000.0,12.9819,12.9909,12.973,12.9909,36000.0
2006-03-02 13:40:00,14.53,14.54,14.51,14.51,64400.0,12.9909,12.9998,12.973,12.973,64400.0
2006-03-02 13:45:00,14.52,14.54,14.52,14.54,15600.0,12.9819,12.9998,12.9819,12.9998,15600.0
2006-03-02 13:50:00,14.54,14.57,14.54,14.56,28000.0,12.9998,13.0266,12.9998,13.0177,28000.0
2006-03-02 13:55:00,14.56,14.59,14.56,14.57,25200.0,13.0177,13.0445,13.0177,13.0266,25200.0
2006-03-02 14:00:00,14.56,14.56,14.52,14.52,39600.0,13.0177,13.0177,12.9819,12.9819,39600.0
2006-03-02 14:05:00,14.53,14.53,14.5,14.51,23200.0,12.9909,12.9909,12.964,12.973,23200.0
2006-03-02 14:10:00,14.52,14.54,14.5,14.5,26000.0,12.9819,12.9998,12.964,12.964,26000.0
2006-03-02 14:15:00,14.51,14.55,14.49,14.54,42000.0,12.973,13.0088,12.9551,12.9998,42000.0
2006-03-02 14:20:00,14.54,14.55,14.53,14.53,28400.0,12.9998,13.0088,12.9909,12.9909,28400.0
2006-03-02 14:25:00,14.53,14.53,14.5,14.51,24800.0,12.9909,12.9909,12.964,12.973,24800.0
2006-03-02 14:30:00,14.51,14.55,14.51,14.54,31600.0,12.973,13.0088,12.973,12.9998,31600.0
2006-03-02 14:35:00,14.54,14.55,14.52,14.53,10400.0,12.9998,13.0088,12.9819,12.9909,10400.0
2006-03-02 14:40:00,14.53,14.53,14.51,14.51,46800.0,12.9909,12.9909,12.973,12.973,46800.0
2006-03-02 14:45:00,14.52,14.53,14.49,14.53,59200.0,12.9819,12.9909,12.9551,12.9909,59200.0
2006-03-02 14:50:00,14.53,14.53,14.51,14.52,20400.0,12.9909,12.9909,12.973,12.9819,20400.0
2006-03-02 14:55:00,14.52,14.54,14.52,14.53,34800.0,12.9819,12.9998,12.9819,12.9909,34800.0
2006-03-02 15:00:00,14.54,14.55,14.52,14.54,62800.0,12.9998,13.0088,12.9819,12.9998,62800.0
2006-03-02 15:05:00,14.53,14.55,14.53,14.54,18400.0,12.9909,13.0088,12.9909,12.9998,18400.0
2006-03-02 15:10:00,14.54,14.55,14.53,14.55,34400.0,12.9998,13.0088,12.9909,13.0088,34400.0
2006-03-02 15:15:00,14.56,14.59,14.54,14.54,83200.0,13.0177,13.0445,12.9998,12.9998,83200.0
2006-03-02 15:20:00,14.54,14.55,14.52,14.54,50400.0,12.9998,13.0088,12.9819,12.9998,50400.0
2006-03-02 15:25:00,14.53,14.54,14.51,14.52,65600.0,12.9909,12.9998,12.973,12.9819,65600.0
2006-03-02 15:30:00,14.52,14.56,14.51,14.55,92400.0,12.9819,13.0177,12.973,13.0088,92400.0
2006-03-02 15:35:00,14.55,14.57,14.55,14.55,50000.0,13.0088,13.0266,13.0088,13.0088,50000.0
2006-03-02 15:40:00,14.55,14.56,14.55,14.55,92000.0,13.0088,13.0177,13.0088,13.0088,92000.0
2006-03-02 15:45:00,14.54,14.55,14.52,14.52,107200.0,12.9998,13.0088,12.9819,12.9819,107200.0
2006-03-02 15:50:00,14.52,14.54,14.51,14.53,156000.0,12.9819,12.9998,12.973,12.9909,156000.0
2006-03-02 15:55:00,14.53,14.57,14.52,14.56,314800.0,12.9909,13.0266,12.9819,13.0177,314800.0
2006-03-03 09:30:00,14.48,14.48,14.35,14.42,116000.0,12.9462,12.9462,12.8299,12.8925,116000.0
2006-03-03 09:35:00,14.45,14.53,14.42,14.47,29200.0,12.9193,12.9909,12.8925,12.9372,29200.0
2006-03-03 09:40:00,14.46,14.46,14.36,14.4,22400.0,12.9283,12.9283,12.8389,12.8746,22400.0
2006-03-03 09:45:00,14.42,14.42,14.35,14.4,29200.0,12.8925,12.8925,12.8299,12.8746,29200.0
2006-03-03 09:50:00,14.42,14.44,14.4,14.43,133600.0,12.8925,12.9104,12.8746,12.9015,133600.0
2006-03-03 09:55:00,14.43,14.44,14.41,14.44,40800.0,12.9015,12.9104,12.8836,12.9104,40800.0
2006-03-03 10:00:00,14.44,14.47,14.43,14.47,43200.0,12.9104,12.9372,12.9015,12.9372,43200.0
2006-03-03 10:05:00,14.47,14.5,14.44,14.45,37200.0,12.9372,12.964,12.9104,12.9193,37200.0
2006-03-03 10:10:00,14.44,14.49,14.44,14.49,17600.0,12.9104,12.9551,12.9104,12.9551,17600.0
2006-03-03 10:15:00,14.49,14.51,14.47,14.5,23200.0,12.9551,12.973,12.9372,12.964,23200.0
2006-03-03 10:20:00,14.5,14.56,14.49,14.56,15200.0,12.964,13.0177,12.9551,13.0177,15200.0
2006-03-03 10:25:00,14.55,14.61,14.55,14.59,41200.0,13.0088,13.0624,13.0088,13.0445,41200.0
2006-03-03 10:30:00,14.6,14.6,14.54,14.56,55600.0,13.0535,13.0535,12.9998,13.0177,55600.0
2006-03-03 10:35:00,14.57,14.59,14.55,14.57,36800.0,13.0266,13.0445,13.0088,13.0266,36800.0
2006-03-03 10:40:00,14.56,14.61,14.55,14.59,64000.0,13.0177,13.0624,13.0088,13.0445,64000.0
2006-03-03 10:45:00,14.61,14.61,14.56,14.61,24400.0,13.0624,13.0624,13.0177,13.0624,24400.0
2006-03-03 10:50:00,14.61,14.61,14.56,14.56,44800.0,13.0624,13.0624,13.0177,13.0177,44800.0
2006-03-03 10:55:00,14.56,14.58,14.56,14.57,28400.0,13.0177,13.0356,13.0177,13.0266,28400.0
2006-03-03 11:00:00,14.56,14.57,14.52,14.56,52800.0,13.0177,13.0266,12.9819,13.0177,52800.0
2006-03-03 11:05:00,14.57,14.59,14.57,14.58,26800.0,13.0266,13.0445,13.0266,13.0356,26800.0
2006-03-03 11:10:00,14.58,14.59,14.54,14.59,36800.0,13.0356,13.0445,12.9998,13.0445,36800.0
2006-03-03 11:15:00,14.59,14.59,14.56,14.56,26800.0,13.0445,13.0445,13.0177,13.0177,26800.0
2006-03-03 11:20:00,14.56,14.58,14.56,14.56,26800.0,13.0177,13.0356,13.0177,13.0177,26800.0
2006-03-03 11:25:00,14.56,14.57,14.56,14.56,11600.0,13.0177,13.0266,13.0177,13.0177,11600.0
2006-03-03 11:30:00,14.57,14.58,14.53,14.57,38000.0,13.0266,13.0356,12.9909,13.0266,38000.0
2006-03-03 11:35:00,14.57,14.59,14.56,14.59,6400.0,13.0266,13.0445,13.0177,13.0445,6400.0
2006-03-03 11:40:00,14.6,14.6,14.57,14.58,18800.0,13.0535,13.0535,13.0266,13.0356,18800.0
2006-03-03 11:45:00,14.58,14.62,14.58,14.59,19600.0,13.0356,13.0713,13.0356,13.0445,19600.0
2006-03-03 11:50:00,14.6,14.61,14.6,14.61,8800.0,13.0535,13.0624,13.0535,13.0624,8800.0
2006-03-03 11:55:00,14.6,14.67,14.6,14.65,44400.0,13.0535,13.116,13.0535,13.0982,44400.0
2006-03-03 12:00:00,14.66,14.7,14.65,14.69,52000.0,13.1071,13.1429,13.0982,13.1339,52000.0
2006-03-03 12:05:00,14.67,14.68,14.65,14.65,15600.0,13.116,13.125,13.0982,13.0982,15600.0
2006-03-03 12:10:00,14.65,14.66,14.63,14.65,20400.0,13.0982,13.1071,13.0803,13.0982,20400.0
2006-03-03 12:15:00,14.65,14.66,14.64,14.65,12800.0,13.0982,13.1071,13.0892,13.0982,12800.0
2006-03-03 12:20:00,14.65,14.71,14.65,14.7,28400.0,13.0982,13.1518,13.0982,13.1429,28400.0
2006-03-03 12:25:00,14.71,14.73,14.69,14.69,33200.0,13.1518,13.1697,13.1339,13.1339,33200.0
2006-03-03 12:30:00,14.69,14.71,14.63,14.63,24400.0,13.1339,13.1518,13.0803,13.0803,24400.0
2006-03-03 12:35:00,14.64,14.69,14.63,14.68,50000.0,13.0892,13.1339,13.0803,13.125,50000.0
2006-03-03 12:40:00,14.68,14.72,14.66,14.72,81600.0,13.125,13.1607,13.1071,13.1607,81600.0
2006-03-03 12:45:00,14.71,14.71,14.69,14.7,31600.0,13.1518,13.1518,13.1339,13.1429,31600.0
2006-03-03 12:50:00,14.7,14.7,14.63,14.65,26400.0,13.1429,13.1429,13.0803,13.0982,26400.0
2006-03-03 12:55:00,14.65,14.67,14.65,14.65,31600.0,13.0982,13.116,13.0982,13.0982,31600.0
2006-03-03 13:00:00,14.65,14.69,14.65,14.69,40800.0,13.0982,13.1339,13.0982,13.1339,40800.0
2006-03-03 13:05:00,14.68,14.68,14.66,14.67,16400.0,13.125,13.125,13.1071,13.116,16400.0
2006-03-03 13:10:00,14.66,14.7,14.66,14.7,12400.0,13.1071,13.1429,13.1071,13.1429,12400.0
2006-03-03 13:15:00,14.7,14.7,14.67,14.68,11600.0,13.1429,13.1429,13.116,13.125,11600.0
2006-03-03 13:20:00,14.68,14.68,14.67,14.67,8800.0,13.125,13.125,13.116,13.116,8800.0
2006-03-03 13:25:00,14.67,14.73,14.67,14.73,12400.0,13.116,13.1697,13.116,13.1697,12400.0
2006-03-03 13:30:00,14.72,14.75,14.72,14.75,31600.0,13.1607,13.1876,13.1607,13.1876,31600.0
2006-03-03 13:35:00,14.74,14.77,14.74,14.76,59600.0,13.1786,13.2054,13.1786,13.1965,59600.0
2006-03-03 13:40:00,14.76,14.78,14.76,14.78,38400.0,13.1965,13.2144,13.1965,13.2144,38400.0
2006-03-03 13:45:00,14.78,14.8,14.78,14.79,67200.0,13.2144,13.2323,13.2144,13.2233,67200.0
2006-03-03 13:50:00,14.79,14.81,14.79,14.79,46400.0,13.2233,13.2412,13.2233,13.2233,46400.0
2006-03-03 13:55:00,14.79,14.79,14.77,14.77,49200.0,13.2233,13.2233,13.2054,13.2054,49200.0
2006-03-03 14:00:00,14.77,14.8,14.74,14.77,104400.0,13.2054,13.2323,13.1786,13.2054,104400.0
2006-03-03 14:05:00,14.77,14.8,14.75,14.8,38400.0,13.2054,13.2323,13.1876,13.2323,38400.0
2006-03-03 14:10:00,14.79,14.82,14.79,14.81,54400.0,13.2233,13.2502,13.2233,13.2412,54400.0
2006-03-03 14:15:00,14.81,14.83,14.81,14.81,61600.0,13.2412,13.2591,13.2412,13.2412,61600.0
2006-03-03 14:20:00,14.81,14.82,14.81,14.81,32400.0,13.2412,13.2502,13.2412,13.2412,32400.0
2006-03-03 14:25:00,14.81,14.81,14.8,14.8,44400.0,13.2412,13.2412,13.2323,13.2323,44400.0
2006-03-03 14:30:00,14.8,14.84,14.79,14.81,78800.0,13.2323,13.268,13.2233,13.2412,78800.0
2006-03-03 14:35:00,14.82,14.84,14.81,14.84,60800.0,13.2502,13.268,13.2412,13.268,60800.0
2006-03-03 14:40:00,14.84,14.85,14.83,14.83,38800.0,13.268,13.277,13.2591,13.2591,38800.0
2006-03-03 14:45:00,14.84,14.84,14.81,14.82,28800.0,13.268,13.268,13.2412,13.2502,28800.0
2006-03-03 14:50:00,14.83,14.83,14.81,14.83,14800.0,13.2591,13.2591,13.2412,13.2591,14800.0
2006-03-03 14:55:00,14.82,14.84,14.82,14.82,14400.0,13.2502,13.268,13.2502,13.2502,14400.0
2006-03-03 15:00:00,14.83,14.83,14.8,14.8,68400.0,13.2591,13.2591,13.2323,13.2323,68400.0
2006-03-03 15:05:00,14.79,14.81,14.77,14.81,62000.0,13.2233,13.2412,13.2054,13.2412,62000.0
2006-03-03 15:10:00,14.81,14.82,14.77,14.82,49200.0,13.2412,13.2502,13.2054,13.2502,49200.0
2006-03-03 15:15:00,14.81,14.81,14.7,14.72,86800.0,13.2412,13.2412,13.1429,13.1607,86800.0
2006-03-03 15:20:00,14.72,14.72,14.64,14.68,66000.0,13.1607,13.1607,13.0892,13.125,66000.0
2006-03-03 15:25:00,14.68,14.7,14.67,14.68,44000.0,13.125,13.1429,13.116,13.125,44000.0
2006-03-03 15:30:00,14.68,14.69,14.62,14.62,66400.0,13.125,13.1339,13.0713,13.0713,66400.0
2006-03-03 15:35:00,14.63,14.67,14.6,14.65,108800.0,13.0803,13.116,13.0535,13.0982,108800.0
2006-03-03 15:40:00,14.65,14.69,14.65,14.68,58400.0,13.0982,13.1339,13.0982,13.125,58400.0
2006-03-03 15:45:00,14.68,14.72,14.68,14.7,65200.0,13.125,13.1607,13.125,13.1429,65200.0
2006-03-03 15:50:00,14.7,14.7,14.68,14.68,70000.0,13.1429,13.1429,13.125,13.125,70000.0
2006-03-03 15:55:00,14.68,14.71,14.68,14.69,230400.0,13.125,13.1518,13.125,13.1339,230400.0
2006-03-06 09:30:00,14.69,14.7,14.54,14.58,91200.0,13.1339,13.1429,12.9998,13.0356,91200.0
2006-03-06 09:35:00,14.59,14.62,14.53,14.54,26000.0,13.0445,13.0713,12.9909,12.9998,26000.0
2006-03-06 09:40:00,14.53,14.53,14.44,14.49,65200.0,12.9909,12.9909,12.9104,12.9551,65200.0
2006-03-06 09:45:00,14.47,14.51,14.47,14.47,98000.0,12.9372,12.973,12.9372,12.9372,98000.0
2006-03-06 09:50:00,14.47,14.49,14.45,14.46,68800.0,12.9372,12.9551,12.9193,12.9283,68800.0
2006-03-06 09:55:00,14.46,14.48,14.45,14.46,44800.0,12.9283,12.9462,12.9193,12.9283,44800.0
2006-03-06 10:00:00,14.46,14.5,14.45,14.47,72400.0,12.9283,12.964,12.9193,12.9372,72400.0
2006-03-06 10:05:00,14.47,14.48,14.45,14.46,39600.0,12.9372,12.9462,12.9193,12.9283,39600.0
2006-03-06 10:10:00,14.45,14.49,14.45,14.46,57600.0,12.9193,12.9551,12.9193,12.9283,57600.0
2006-03-06 10:15:00,14.44,14.48,14.42,14.44,36000.0,12.9104,12.9462,12.8925,12.9104,36000.0
2006-03-06 10:20:00,14.45,14.48,14.42,14.44,49600.0,12.9193,12.9462,12.8925,12.9104,49600.0
2006-03-06 10:25:00,14.42,14.46,14.39,14.44,56800.0,12.8925,12.9283,12.8657,12.9104,56800.0
2006-03-06 10:30:00,14.45,14.46,14.44,14.46,32800.0,12.9193,12.9283,12.9104,12.9283,32800.0
2006-03-06 10:35:00,14.45,14.47,14.45,14.46,24800.0,12.9193,12.9372,12.9193,12.9283,24800.0
2006-03-06 10:40:00,14.47,14.49,14.46,14.46,42000.0,12.9372,12.9551,12.9283,12.9283,42000.0
2006-03-06 10:45:00,14.46,14.48,14.43,14.47,48400.0,12.9283,12.9462,12.9015,12.9372,48400.0
2006-03-06 10:50:00,14.46,14.47,14.45,14.46,19200.0,12.9283,12.9372,12.9193,12.9283,19200.0
2006-03-06 10:55:00,14.46,14.49,14.46,14.48,55200.0,12.9283,12.9551,12.9283,12.9462,55200.0
2006-03-06 11:00:00,14.49,14.49,14.46,14.47,33200.0,12.9551,12.9551,12.9283,12.9372,33200.0
2006-03-06 11:05:00,14.47,14.48,14.45,14.46,34400.0,12.9372,12.9462,12.9193,12.9283,34400.0
2006-03-06 11:10:00,14.46,14.47,14.44,14.44,13200.0,12.9283,12.9372,12.9104,12.9104,13200.0
2006-03-06 11:15:00,14.45,14.49,14.45,14.48,25200.0,12.9193,12.9551,12.9193,12.9462,25200.0
2006-03-06 11:20:00,14.48,14.49,14.47,14.47,18000.0,12.9462,12.9551,12.9372,12.9372,18000.0
2006-03-06 11:25:00,14.47,14.49,14.47,14.48,30000.0,12.9372,12.9551,12.9372,12.9462,30000.0
2006-03-06 11:30:00,14.49,14.49,14.47,14.47,36000.0,12.9551,12.9551,12.9372,12.9372,36000.0
2006-03-06 11:35:00,14.47,14.49,14.47,14.47,23200.0,12.9372,12.9551,12.9372,12.9372,23200.0
2006-03-06 11:40:00,14.48,14.49,14.47,14.48,30800.0,12.9462,12.9551,12.9372,12.9462,30800.0
2006-03-06 11:45:00,14.47,14.47,14.45,14.46,12000.0,12.9372,12.9372,12.9193,12.9283,12000.0
2006-03-06 11:50:00,14.45,14.47,14.45,14.46,10400.0,12.9193,12.9372,12.9193,12.9283,10400.0
2006-03-06 11:55:00,14.47,14.48,14.46,14.46,22000.0,12.9372,12.9462,12.9283,12.9283,22000.0
2006-03-06 12:00:00,14.46,14.47,14.46,14.47,10000.0,12.9283,12.9372,12.9283,12.9372,10000.0
2006-03-06 12:05:00,14.47,14.49,14.45,14.47,31200.0,12.9372,12.9551,12.9193,12.9372,31200.0
2006-03-06 12:10:00,14.46,14.48,14.44,14.44,42400.0,12.9283,12.9462,12.9104,12.9104,42400.0
2006-03-06 12:15:00,14.44,14.44,14.42,14.42,30800.0,12.9104,12.9104,12.8925,12.8925,30800.0
2006-03-06 12:20:00,14.42,14.43,14.41,14.43,21600.0,12.8925,12.9015,12.8836,12.9015,21600.0
2006-03-06 12:25:00,14.43,14.43,14.4,14.41,32000.0,12.9015,12.9015,12.8746,12.8836,32000.0
2006-03-06 12:30:00,14.41,14.42,14.38,14.39,29200.0,12.8836,12.8925,12.8568,12.8657,29200.0
2006-03-06 12:35:00,14.39,14.4,14.38,14.38,85200.0,12.8657,12.8746,12.8568,12.8568,85200.0
2006-03-06 12:40:00,14.38,14.38,14.34,14.35,40400.0,12.8568,12.8568,12.821,12.8299,40400.0
2006-03-06 12:45:00,14.35,14.36,14.34,14.35,32000.0,12.8299,12.8389,12.821,12.8299,32000.0
2006-03-06 12:50:00,14.35,14.38,14.35,14.36,12800.0,12.8299,12.8568,12.8299,12.8389,12800.0
2006-03-06 12:55:00,14.36,14.37,14.35,14.35,13200.0,12.8389,12.8478,12.8299,12.8299,13200.0
2006-03-06 13:00:00,14.35,14.36,14.34,14.35,11600.0,12.8299,12.8389,12.821,12.8299,11600.0
2006-03-06 13:05:00,14.34,14.39,14.34,14.36,28000.0,12.821,12.8657,12.821,12.8389,28000.0
2006-03-06 13:10:00,14.36,14.37,14.34,14.34,24400.0,12.8389,12.8478,12.821,12.821,24400.0
2006-03-06 13:15:00,14.34,14.36,14.34,14.35,12400.0,12.821,12.8389,12.821,12.8299,12400.0
2006-03-06 13:20:00,14.35,14.36,14.35,14.36,15200.0,12.8299,12.8389,12.8299,12.8389,15200.0
2006-03-06 13:25:00,14.36,14.38,14.33,14.33,54000.0,12.8389,12.8568,12.8121,12.8121,54000.0
2006-03-06 13:30:00,14.33,14.33,14.25,14.26,82000.0,12.8121,12.8121,12.7405,12.7495,82000.0
2006-03-06 13:35:00,14.26,14.27,14.25,14.25,50000.0,12.7495,12.7584,12.7405,12.7405,50000.0
2006-03-06 13:40:00,14.25,14.25,14.22,14.23,39600.0,12.7405,12.7405,12.7137,12.7226,39600.0
2006-03-06 13:45:00,14.23,14.25,14.18,14.19,46400.0,12.7226,12.7405,12.6779,12.6869,46400.0
2006-03-06 13:50:00,14.19,14.22,14.18,14.19,48400.0,12.6869,12.7137,12.6779,12.6869,48400.0
2006-03-06 13:55:00,14.19,14.22,14.19,14.22,37200.0,12.6869,12.7137,12.6869,12.7137,37200.0
2006-03-06 14:00:00,14.21,14.21,14.19,14.19,14400.0,12.7048,12.7048,12.6869,12.6869,14400.0
2006-03-06 14:05:00,14.19,14.2,14.13,14.17,53200.0,12.6869,12.6958,12.6332,12.669,53200.0
2006-03-06 14:10:00,14.17,14.2,14.13,14.15,68000.0,12.669,12.6958,12.6332,12.6511,68000.0
2006-03-06 14:15:00,14.15,14.17,14.13,14.15,47600.0,12.6511,12.669,12.6332,12.6511,47600.0
2006-03-06 14:20:00,14.15,14.16,14.07,14.11,93200.0,12.6511,12.6601,12.5796,12.6154,93200.0
2006-03-06 14:25:00,14.13,14.14,14.11,14.13,54400.0,12.6332,12.6422,12.6154,12.6332,54400.0
2006-03-06 14:30:00,14.13,14.15,14.12,14.13,25600.0,12.6332,12.6511,12.6243,12.6332,25600.0
2006-03-06 14:35:00,14.13,14.16,14.12,14.13,29600.0,12.6332,12.6601,12.6243,12.6332,29600.0
2006-03-06 14:40:00,14.13,14.14,14.11,14.13,69600.0,12.6332,12.6422,12.6154,12.6332,69600.0
2006-03-06 14:45:00,14.12,14.13,14.08,14.12,42400.0,12.6243,12.6332,12.5885,12.6243,42400.0
2006-03-06 14:50:00,14.12,14.13,14.11,14.13,43200.0,12.6243,12.6332,12.6154,12.6332,43200.0
2006-03-06 14:55:00,14.13,14.15,14.12,14.14,60000.0,12.6332,12.6511,12.6243,12.6422,60000.0
2006-03-06 15:00:00,14.14,14.17,14.14,14.14,57200.0,12.6422,12.669,12.6422,12.6422,57200.0
2006-03-06 15:05:00,14.14,14.15,14.12,14.15,44800.0,12.6422,12.6511,12.6243,12.6511,44800.0
2006-03-06 15:10:00,14.15,14.15,14.13,14.14,50800.0,12.6511,12.6511,12.6332,12.6422,50800.0
2006-03-06 15:15:00,14.14,14.15,14.13,14.15,90000.0,12.6422,12.6511,12.6332,12.6511,90000.0
2006-03-06 15:20:00,14.15,14.16,14.13,14.15,53200.0,12.6511,12.6601,12.6332,12.6511,53200.0
2006-03-06 15:25:00,14.15,14.15,14.14,14.15,34400.0,12.6511,12.6511,12.6422,12.6511,34400.0
2006-03-06 15:30:00,14.15,14.15,14.12,14.13,82000.0,12.6511,12.6511,12.6243,12.6332,82000.0
2006-03-06 15:35:00,14.13,14.14,14.12,14.12,71200.0,12.6332,12.6422,12.6243,12.6243,71200.0
2006-03-06 15:40:00,14.13,14.13,14.11,14.13,94400.0,12.6332,12.6332,12.6154,12.6332,94400.0
2006-03-06 15:45:00,14.13,14.13,14.11,14.13,89200.0,12.6332,12.6332,12.6154,12.6332,89200.0
2006-03-06 15:50:00,14.13,14.13,14.11,14.12,354000.0,12.6332,12.6332,12.6154,12.6243,354000.0
2006-03-06 15:55:00,14.12,14.13,14.12,14.12,171200.0,12.6243,12.6332,12.6243,12.6243,171200.0
2006-03-07 09:30:00,14.09,14.09,13.99,13.99,156800.0,12.5975,12.5975,12.5081,12.5081,156800.0
2006-03-07 09:35:00,13.99,14.02,13.97,13.97,47200.0,12.5081,12.5349,12.4902,12.4902,47200.0
2006-03-07 09:40:00,13.97,14.02,13.97,14.0,62400.0,12.4902,12.5349,12.4902,12.517,62400.0
2006-03-07 09:45:00,14.01,14.03,13.97,13.99,42800.0,12.526,12.5438,12.4902,12.5081,42800.0
2006-03-07 09:50:00,13.99,14.03,13.97,14.01,48400.0,12.5081,12.5438,12.4902,12.526,48400.0
2006-03-07 09:55:00,14.02,14.02,13.97,14.0,17600.0,12.5349,12.5349,12.4902,12.517,17600.0
2006-03-07 10:00:00,14.0,14.03,13.99,14.03,30800.0,12.517,12.5438,12.5081,12.5438,30800.0
2006-03-07 10:05:00,14.03,14.04,14.0,14.0,40400.0,12.5438,12.5528,12.517,12.517,40400.0
2006-03-07 10:10:00,14.0,14.01,13.98,14.0,35200.0,12.517,12.526,12.4991,12.517,35200.0
2006-03-07 10:15:00,14.0,14.05,13.99,14.02,40400.0,12.517,12.5617,12.5081,12.5349,40400.0
2006-03-07 10:20:00,14.03,14.04,13.98,14.0,22000.0,12.5438,12.5528,12.4991,12.517,22000.0
2006-03-07 10:25:00,14.0,14.02,13.97,14.02,22000.0,12.517,12.5349,12.4902,12.5349,22000.0
2006-03-07 10:30:00,14.0,14.04,14.0,14.01,102000.0,12.517,12.5528,12.517,12.526,102000.0
2006-03-07 10:35:00,14.02,14.06,14.0,14.0,132800.0,12.5349,12.5707,12.517,12.517,132800.0
2006-03-07 10:40:00,14.01,14.03,14.0,14.0,50400.0,12.526,12.5438,12.517,12.517,50400.0
2006-03-07 10:45:00,14.0,14.01,13.99,14.0,34800.0,12.517,12.526,12.5081,12.517,34800.0
2006-03-07 10:50:00,14.01,14.03,14.0,14.0,167200.0,12.526,12.5438,12.517,12.517,167200.0
2006-03-07 10:55:00,14.0,14.0,13.99,13.99,14400.0,12.517,12.517,12.5081,12.5081,14400.0
2006-03-07 11:00:00,13.99,14.0,13.99,14.0,89200.0,12.5081,12.517,12.5081,12.517,89200.0
2006-03-07 11:05:00,14.0,14.03,13.99,13.99,28000.0,12.517,12.5438,12.5081,12.5081,28000.0
2006-03-07 11:10:00,14.01,14.01,13.99,13.99,21200.0,12.526,12.526,12.5081,12.5081,21200.0
2006-03-07 11:15:00,13.99,14.05,13.99,14.05,57600.0,12.5081,12.5617,12.5081,12.5617,57600.0
2006-03-07 11:20:00,14.04,14.04,14.0,14.02,16000.0,12.5528,12.5528,12.517,12.5349,16000.0
2006-03-07 11:25:00,14.02,14.05,14.02,14.05,35600.0,12.5349,12.5617,12.5349,12.5617,35600.0
2006-03-07 11:30:00,14.06,14.09,14.05,14.09,149600.0,12.5707,12.5975,12.5617,12.5975,149600.0
2006-03-07 11:35:00,14.09,14.12,14.08,14.11,41600.0,12.5975,12.6243,12.5885,12.6154,41600.0
2006-03-07 11:40:00,14.11,14.11,14.08,14.08,55600.0,12.6154,12.6154,12.5885,12.5885,55600.0
2006-03-07 11:45:00,14.08,14.11,14.08,14.11,29200.0,12.5885,12.6154,12.5885,12.6154,29200.0
2006-03-07 11:50:00,14.12,14.12,14.08,14.08,30400.0,12.6243,12.6243,12.5885,12.5885,30400.0
2006-03-07 11:55:00,14.07,14.08,14.07,14.07,70800.0,12.5796,12.5885,12.5796,12.5796,70800.0
2006-03-07 12:00:00,14.07,14.09,14.07,14.08,64400.0,12.5796,12.5975,12.5796,12.5885,64400.0
2006-03-07 12:05:00,14.08,14.09,14.08,14.08,52000.0,12.5885,12.5975,12.5885,12.5885,52000.0
2006-03-07 12:10:00,14.08,14.09,14.08,14.09,12400.0,12.5885,12.5975,12.5885,12.5975,12400.0
2006-03-07 12:15:00,14.08,14.09,14.08,14.09,27200.0,12.5885,12.5975,12.5885,12.5975,27200.0
2006-03-07 12:20:00,14.08,14.12,14.08,14.12,30400.0,12.5885,12.6243,12.5885,12.6243,30400.0
2006-03-07 12:25:00,14.11,14.11,14.1,14.1,5200.0,12.6154,12.6154,12.6064,12.6064,5200.0
2006-03-07 12:30:00,14.1,14.11,14.09,14.11,7600.0,12.6064,12.6154,12.5975,12.6154,7600.0
2006-03-07 12:35:00,14.12,14.13,14.08,14.08,41200.0,12.6243,12.6332,12.5885,12.5885,41200.0
2006-03-07 12:40:00,14.08,14.08,14.02,14.03,134000.0,12.5885,12.5885,12.5349,12.5438,134000.0
2006-03-07 12:45:00,14.04,14.05,14.03,14.05,73600.0,12.5528,12.5617,12.5438,12.5617,73600.0
2006-03-07 12:50:00,14.05,14.05,14.04,14.05,61600.0,12.5617,12.5617,12.5528,12.5617,61600.0
2006-03-07 12:55:00,14.05,14.05,14.05,14.05,40800.0,12.5617,12.5617,12.5617,12.5617,40800.0
2006-03-07 13:00:00,14.05,14.05,14.04,14.05,87600.0,12.5617,12.5617,12.5528,12.5617,87600.0
2006-03-07 13:05:00,14.05,14.06,14.04,14.04,71200.0,12.5617,12.5707,12.5528,12.5528,71200.0
2006-03-07 13:10:00,14.04,14.05,14.03,14.04,33200.0,12.5528,12.5617,12.5438,12.5528,33200.0
2006-03-07 13:15:00,14.05,14.07,14.04,14.07,36400.0,12.5617,12.5796,12.5528,12.5796,36400.0
2006-03-07 13:20:00,14.06,14.09,14.06,14.09,48000.0,12.5707,12.5975,12.5707,12.5975,48000.0
2006-03-07 13:25:00,14.1,14.1,14.08,14.08,2800.0,12.6064,12.6064,12.5885,12.5885,2800.0
2006-03-07 13:30:00,14.09,14.1,14.07,14.07,63200.0,12.5975,12.6064,12.5796,12.5796,63200.0
2006-03-07 13:35:00,14.07,14.08,14.06,14.07,16400.0,12.5796,12.5885,12.5707,12.5796,16400.0
2006-03-07 13:40:00,14.07,14.08,14.07,14.08,9200.0,12.5796,12.5885,12.5796,12.5885,9200.0
2006-03-07 13:45:00,14.08,14.08,14.07,14.07,33200.0,12.5885,12.5885,12.5796,12.5796,33200.0
2006-03-07 13:50:00,14.08,14.11,14.07,14.1,43200.0,12.5885,12.6154,12.5796,12.6064,43200.0
2006-03-07 13:55:00,14.1,14.1,14.07,14.07,10800.0,12.6064,12.6064,12.5796,12.5796,10800.0
2006-03-07 14:00:00,14.07,14.08,14.06,14.06,18800.0,12.5796,12.5885,12.5707,12.5707,18800.0
2006-03-07 14:05:00,14.07,14.08,14.06,14.06,29200.0,12.5796,12.5885,12.5707,12.5707,29200.0
2006-03-07 14:10:00,14.06,14.07,14.04,14.04,59600.0,12.5707,12.5796,12.5528,12.5528,59600.0
2006-03-07 14:15:00,14.05,14.06,14.04,14.05,28400.0,12.5617,12.5707,12.5528,12.5617,28400.0
2006-03-07 14:20:00,14.05,14.09,14.04,14.09,20400.0,12.5617,12.5975,12.5528,12.5975,20400.0
2006-03-07 14:25:00,14.08,14.09,14.06,14.06,10800.0,12.5885,12.5975,12.5707,12.5707,10800.0
2006-03-07 14:30:00,14.06,14.07,14.04,14.04,64000.0,12.5707,12.5796,12.5528,12.5528,64000.0
2006-03-07 14:35:00,14.05,14.09,14.03,14.08,30400.0,12.5617,12.5975,12.5438,12.5885,30400.0
2006-03-07 14:40:00,14.08,14.08,14.04,14.05,30000.0,12.5885,12.5885,12.5528,12.5617,30000.0
2006-03-07 14:45:00,14.05,14.06,14.04,14.05,36400.0,12.5617,12.5707,12.5528,12.5617,36400.0
2006-03-07 14:50:00,14.05,14.05,14.04,14.05,47200.0,12.5617,12.5617,12.5528,12.5617,47200.0
2006-03-07 14:55:00,14.06,14.1,14.06,14.06,53600.0,12.5707,12.6064,12.5707,12.5707,53600.0
2006-03-07 15:00:00,14.06,14.06,14.06,14.06,24000.0,12.5707,12.5707,12.5707,12.5707,24000.0
2006-03-07 15:05:00,14.06,14.06,14.05,14.05,16000.0,12.5707,12.5707,12.5617,12.5617,16000.0
2006-03-07 15:10:00,14.04,14.08,14.02,14.04,100000.0,12.5528,12.5885,12.5349,12.5528,100000.0
2006-03-07 15:15:00,14.04,14.06,14.03,14.04,156800.0,12.5528,12.5707,12.5438,12.5528,156800.0
2006-03-07 15:20:00,14.03,14.05,14.03,14.04,106800.0,12.5438,12.5617,12.5438,12.5528,106800.0
2006-03-07 15:25:00,14.05,14.05,14.03,14.04,144800.0,12.5617,12.5617,12.5438,12.5528,144800.0
2006-03-07 15:30:00,14.04,14.05,14.04,14.04,62000.0,12.5528,12.5617,12.5528,12.5528,62000.0
2006-03-07 15:35:00,14.04,14.07,14.03,14.06,115200.0,12.5528,12.5796,12.5438,12.5707,115200.0
2006-03-07 15:40:00,14.06,14.08,14.06,14.08,33600.0,12.5707,12.5885,12.5707,12.5885,33600.0
2006-03-07 15:45:00,14.08,14.15,14.08,14.15,316800.0,12.5885,12.6511,12.5885,12.6511,316800.0
2006-03-07 15:50:00,14.15,14.15,14.13,14.13,133600.0,12.6511,12.6511,12.6332,12.6332,133600.0
2006-03-07 15:55:00,14.13,14.13,14.12,14.13,163600.0,12.6332,12.6332,12.6243,12.6332,163600.0
2006-03-08 09:30:00,14.06,14.09,14.0,14.0,107200.0,12.5707,12.5975,12.517,12.517,107200.0
2006-03-08 09:35:00,14.0,14.01,13.96,13.98,59200.0,12.517,12.526,12.4812,12.4991,59200.0
2006-03-08 09:40:00,13.98,13.99,13.89,13.89,76400.0,12.4991,12.5081,12.4187,12.4187,76400.0
2006-03-08 09:45:00,13.88,13.92,13.86,13.92,81200.0,12.4097,12.4455,12.3918,12.4455,81200.0
2006-03-08 09:50:00,13.92,13.95,13.91,13.93,36000.0,12.4455,12.4723,12.4365,12.4544,36000.0
2006-03-08 09:55:00,13.93,13.95,13.93,13.95,35600.0,12.4544,12.4723,12.4544,12.4723,35600.0
2006-03-08 10:00:00,13.96,13.97,13.87,13.93,90400.0,12.4812,12.4902,12.4008,12.4544,90400.0
2006-03-08 10:05:00,13.93,13.98,13.93,13.98,91600.0,12.4544,12.4991,12.4544,12.4991,91600.0
2006-03-08 10:10:00,13.96,13.98,13.94,13.98,68400.0,12.4812,12.4991,12.4634,12.4991,68400.0
2006-03-08 10:15:00,13.98,14.02,13.97,14.0,104800.0,12.4991,12.5349,12.4902,12.517,104800.0
2006-03-08 10:20:00,14.0,14.0,13.95,13.96,68400.0,12.517,12.517,12.4723,12.4812,68400.0
2006-03-08 10:25:00,13.95,13.96,13.95,13.96,34400.0,12.4723,12.4812,12.4723,12.4812,34400.0
2006-03-08 10:30:00,13.96,14.02,13.96,14.0,77200.0,12.4812,12.5349,12.4812,12.517,77200.0
2006-03-08 10:35:00,14.02,14.04,14.0,14.03,137200.0,12.5349,12.5528,12.517,12.5438,137200.0
2006-03-08 10:40:00,14.01,14.02,14.0,14.0,57600.0,12.526,12.5349,12.517,12.517,57600.0
2006-03-08 10:45:00,13.99,14.01,13.95,13.95,67600.0,12.5081,12.526,12.4723,12.4723,67600.0
2006-03-08 10:50:00,13.95,13.98,13.95,13.97,30000.0,12.4723,12.4991,12.4723,12.4902,30000.0
2006-03-08 10:55:00,13.97,13.99,13.97,13.99,20800.0,12.4902,12.5081,12.4902,12.5081,20800.0
2006-03-08 11:00:00,13.98,13.99,13.96,13.96,18000.0,12.4991,12.5081,12.4812,12.4812,18000.0
2006-03-08 11:05:00,13.96,13.96,13.95,13.96,56400.0,12.4812,12.4812,12.4723,12.4812,56400.0
2006-03-08 11:10:00,13.96,14.01,13.96,14.0,40000.0,12.4812,12.526,12.4812,12.517,40000.0
2006-03-08 11:15:00,14.0,14.02,13.99,14.01,31600.0,12.517,12.5349,12.5081,12.526,31600.0
2006-03-08 11:20:00,14.01,14.01,14.0,14.0,9600.0,12.526,12.526,12.517,12.517,9600.0
2006-03-08 11:25:00,14.0,14.0,13.97,13.97,34800.0,12.517,12.517,12.4902,12.4902,34800.0
2006-03-08 11:30:00,13.97,13.97,13.96,13.97,46000.0,12.4902,12.4902,12.4812,12.4902,46000.0
2006-03-08 11:35:00,13.97,14.01,13.97,14.0,36000.0,12.4902,12.526,12.4902,12.517,36000.0
2006-03-08 11:40:00,14.0,14.01,13.97,13.97,37200.0,12.517,12.526,12.4902,12.4902,37200.0
2006-03-08 11:45:00,13.97,13.98,13.95,13.96,47600.0,12.4902,12.4991,12.4723,12.4812,47600.0
2006-03-08 11:50:00,13.97,13.97,13.91,13.91,89600.0,12.4902,12.4902,12.4365,12.4365,89600.0
2006-03-08 11:55:00,13.91,13.92,13.89,13.92,102000.0,12.4365,12.4455,12.4187,12.4455,102000.0
2006-03-08 12:00:00,13.92,13.93,13.89,13.91,52000.0,12.4455,12.4544,12.4187,12.4365,52000.0
2006-03-08 12:05:00,13.92,13.94,13.91,13.93,20400.0,12.4455,12.4634,12.4365,12.4544,20400.0
2006-03-08 12:10:00,13.94,13.97,13.92,13.97,30000.0,12.4634,12.4902,12.4455,12.4902,30000.0
2006-03-08 12:15:00,13.96,13.97,13.95,13.96,16000.0,12.4812,12.4902,12.4723,12.4812,16000.0
2006-03-08 12:20:00,13.95,13.96,13.93,13.93,16400.0,12.4723,12.4812,12.4544,12.4544,16400.0
2006-03-08 12:25:00,13.93,13.96,13.93,13.95,26000.0,12.4544,12.4812,12.4544,12.4723,26000.0
2006-03-08 12:30:00,13.95,13.99,13.94,13.99,39200.0,12.4723,12.5081,12.4634,12.5081,39200.0
2006-03-08 12:35:00,13.99,14.0,13.95,13.95,25600.0,12.5081,12.517,12.4723,12.4723,25600.0
2006-03-08 12:40:00,13.96,13.96,13.94,13.96,20400.0,12.4812,12.4812,12.4634,12.4812,20400.0
2006-03-08 12:45:00,13.96,13.97,13.94,13.94,20400.0,12.4812,12.4902,12.4634,12.4634,20400.0
2006-03-08 12:50:00,13.94,13.95,13.94,13.95,34800.0,12.4634,12.4723,12.4634,12.4723,34800.0
2006-03-08 12:55:00,13.96,13.96,13.93,13.93,14000.0,12.4812,12.4812,12.4544,12.4544,14000.0
2006-03-08 13:00:00,13.93,13.94,13.92,13.93,15600.0,12.4544,12.4634,12.4455,12.4544,15600.0
2006-03-08 13:05:00,13.93,13.94,13.92,13.93,25200.0,12.4544,12.4634,12.4455,12.4544,25200.0
2006-03-08 13:10:00,13.93,13.93,13.91,13.92,9200.0,12.4544,12.4544,12.4365,12.4455,9200.0
2006-03-08 13:15:00,13.92,13.92,13.91,13.92,18400.0,12.4455,12.4455,12.4365,12.4455,18400.0
2006-03-08 13:20:00,13.92,13.94,13.92,13.94,18800.0,12.4455,12.4634,12.4455,12.4634,18800.0
2006-03-08 13:25:00,13.94,13.95,13.93,13.94,16000.0,12.4634,12.4723,12.4544,12.4634,16000.0
2006-03-08 13:30:00,13.94,13.96,13.94,13.96,13200.0,12.4634,12.4812,12.4634,12.4812,13200.0
2006-03-08 13:35:00,13.95,13.96,13.94,13.94,13200.0,12.4723,12.4812,12.4634,12.4634,13200.0
2006-03-08 13:40:00,13.94,13.94,13.93,13.93,18000.0,12.4634,12.4634,12.4544,12.4544,18000.0
2006-03-08 13:45:00,13.93,13.95,13.93,13.95,24000.0,12.4544,12.4723,12.4544,12.4723,24000.0
2006-03-08 13:50:00,13.94,13.95,13.94,13.94,23200.0,12.4634,12.4723,12.4634,12.4634,23200.0
2006-03-08 13:55:00,13.95,13.97,13.95,13.96,26800.0,12.4723,12.4902,12.4723,12.4812,26800.0
2006-03-08 14:00:00,13.95,13.95,13.93,13.95,35200.0,12.4723,12.4723,12.4544,12.4723,35200.0
2006-03-08 14:05:00,13.95,13.96,13.95,13.96,52800.0,12.4723,12.4812,12.4723,12.4812,52800.0
2006-03-08 14:10:00,13.96,13.97,13.93,13.95,65200.0,12.4812,12.4902,12.4544,12.4723,65200.0
2006-03-08 14:15:00,13.95,13.95,13.92,13.94,50000.0,12.4723,12.4723,12.4455,12.4634,50000.0
2006-03-08 14:20:00,13.94,13.94,13.93,13.93,16400.0,12.4634,12.4634,12.4544,12.4544,16400.0
2006-03-08 14:25:00,13.93,13.94,13.91,13.91,37600.0,12.4544,12.4634,12.4365,12.4365,37600.0
2006-03-08 14:30:00,13.92,13.97,13.92,13.97,65200.0,12.4455,12.4902,12.4455,12.4902,65200.0
2006-03-08 14:35:00,13.97,13.97,13.95,13.96,20000.0,12.4902,12.4902,12.4723,12.4812,20000.0
2006-03-08 14:40:00,13.96,13.97,13.94,13.95,105200.0,12.4812,12.4902,12.4634,12.4723,105200.0
2006-03-08 14:45:00,13.95,13.97,13.94,13.96,82000.0,12.4723,12.4902,12.4634,12.4812,82000.0
2006-03-08 14:50:00,13.94,13.99,13.94,13.98,87600.0,12.4634,12.5081,12.4634,12.4991,87600.0
2006-03-08 14:55:00,13.98,13.99,13.97,13.98,61600.0,12.4991,12.5081,12.4902,12.4991,61600.0
2006-03-08 15:00:00,13.98,13.99,13.97,13.99,35600.0,12.4991,12.5081,12.4902,12.5081,35600.0
2006-03-08 15:05:00,13.99,13.99,13.98,13.99,71600.0,12.5081,12.5081,12.4991,12.5081,71600.0
2006-03-08 15:10:00,13.99,13.99,13.97,13.98,90800.0,12.5081,12.5081,12.4902,12.4991,90800.0
2006-03-08 15:15:00,13.97,13.98,13.97,13.98,165600.0,12.4902,12.4991,12.4902,12.4991,165600.0
2006-03-08 15:20:00,13.98,13.99,13.97,13.99,18400.0,12.4991,12.5081,12.4902,12.5081,18400.0
2006-03-08 15:25:00,13.98,13.98,13.97,13.97,76000.0,12.4991,12.4991,12.4902,12.4902,76000.0
2006-03-08 15:30:00,13.98,13.98,13.95,13.95,48800.0,12.4991,12.4991,12.4723,12.4723,48800.0
2006-03-08 15:35:00,13.95,13.96,13.94,13.94,57200.0,12.4723,12.4812,12.4634,12.4634,57200.0
2006-03-08 15:40:00,13.94,13.96,13.94,13.95,55200.0,12.4634,12.4812,12.4634,12.4723,55200.0
2006-03-08 15:45:00,13.96,13.96,13.94,13.94,65200.0,12.4812,12.4812,12.4634,12.4634,65200.0
2006-03-08 15:50:00,13.94,13.95,13.91,13.92,121200.0,12.4634,12.4723,12.4365,12.4455,121200.0
2006-03-08 15:55:00,13.92,13.94,13.9,13.92,107600.0,12.4455,12.4634,12.4276,12.4455,107600.0
2006-03-09 09:30:00,14.03,14.07,13.94,13.96,84800.0,12.5438,12.5796,12.4634,12.4812,84800.0
2006-03-09 09:35:00,13.94,13.99,13.92,13.99,22400.0,12.4634,12.5081,12.4455,12.5081,22400.0
2006-03-09 09:40:00,13.99,14.05,13.99,14.05,28400.0,12.5081,12.5617,12.5081,12.5617,28400.0
2006-03-09 09:45:00,14.05,14.11,14.04,14.08,46800.0,12.5617,12.6154,12.5528,12.5885,46800.0
2006-03-09 09:50:00,14.08,14.08,14.05,14.06,15600.0,12.5885,12.5885,12.5617,12.5707,15600.0
2006-03-09 09:55:00,14.04,14.08,14.03,14.06,64400.0,12.5528,12.5885,12.5438,12.5707,64400.0
2006-03-09 10:00:00,14.06,14.06,13.93,13.93,59600.0,12.5707,12.5707,12.4544,12.4544,59600.0
2006-03-09 10:05:00,13.95,14.01,13.91,13.98,81600.0,12.4723,12.526,12.4365,12.4991,81600.0
2006-03-09 10:10:00,13.98,13.99,13.96,13.98,27200.0,12.4991,12.5081,12.4812,12.4991,27200.0
2006-03-09 10:15:00,13.97,13.98,13.95,13.98,13200.0,12.4902,12.4991,12.4723,12.4991,13200.0
2006-03-09 10:20:00,13.98,14.0,13.95,13.99,97200.0,12.4991,12.517,12.4723,12.5081,97200.0
2006-03-09 10:25:00,13.99,14.02,13.94,14.0,120000.0,12.5081,12.5349,12.4634,12.517,120000.0
2006-03-09 10:30:00,13.98,14.0,13.98,13.99,15200.0,12.4991,12.517,12.4991,12.5081,15200.0
2006-03-09 10:35:00,14.0,14.01,13.98,14.0,54000.0,12.517,12.526,12.4991,12.517,54000.0
2006-03-09 10:40:00,13.99,14.01,13.97,13.99,33200.0,12.5081,12.526,12.4902,12.5081,33200.0
2006-03-09 10:45:00,13.98,13.99,13.95,13.96,26000.0,12.4991,12.5081,12.4723,12.4812,26000.0
2006-03-09 10:50:00,13.95,13.95,13.93,13.94,25600.0,12.4723,12.4723,12.4544,12.4634,25600.0
2006-03-09 10:55:00,13.93,13.94,13.91,13.91,20800.0,12.4544,12.4634,12.4365,12.4365,20800.0
2006-03-09 11:00:00,13.91,13.94,13.88,13.93,50000.0,12.4365,12.4634,12.4097,12.4544,50000.0
2006-03-09 11:05:00,13.94,13.99,13.94,13.98,19600.0,12.4634,12.5081,12.4634,12.4991,19600.0
2006-03-09 11:10:00,13.98,14.01,13.98,14.0,21200.0,12.4991,12.526,12.4991,12.517,21200.0
2006-03-09 11:15:00,13.99,14.0,13.99,14.0,9200.0,12.5081,12.517,12.5081,12.517,9200.0
2006-03-09 11:20:00,14.0,14.01,13.99,14.01,14000.0,12.517,12.526,12.5081,12.526,14000.0
2006-03-09 11:25:00,14.01,14.01,14.0,14.0,37600.0,12.526,12.526,12.517,12.517,37600.0
2006-03-09 11:30:00,14.0,14.01,14.0,14.01,20800.0,12.517,12.526,12.517,12.526,20800.0
2006-03-09 11:35:00,14.01,14.01,14.0,14.01,53200.0,12.526,12.526,12.517,12.526,53200.0
2006-03-09 11:40:00,14.0,14.01,14.0,14.0,6800.0,12.517,12.526,12.517,12.517,6800.0
2006-03-09 11:45:00,13.99,14.01,13.99,14.01,8800.0,12.5081,12.526,12.5081,12.526,8800.0
2006-03-09 11:50:00,14.01,14.01,13.98,13.99,26800.0,12.526,12.526,12.4991,12.5081,26800.0
2006-03-09 11:55:00,13.99,13.99,13.97,13.99,31200.0,12.5081,12.5081,12.4902,12.5081,31200.0
2006-03-09 12:00:00,13.99,13.99,13.94,13.95,26400.0,12.5081,12.5081,12.4634,12.4723,26400.0
2006-03-09 12:05:00,13.95,13.96,13.93,13.96,16800.0,12.4723,12.4812,12.4544,12.4812,16800.0
2006-03-09 12:10:00,13.95,13.96,13.94,13.94,7600.0,12.4723,12.4812,12.4634,12.4634,7600.0
2006-03-09 12:15:00,13.95,13.98,13.94,13.98,31600.0,12.4723,12.4991,12.4634,12.4991,31600.0
2006-03-09 12:20:00,13.98,13.99,13.97,13.99,20800.0,12.4991,12.5081,12.4902,12.5081,20800.0
2006-03-09 12:25:00,13.99,14.0,13.99,13.99,52400.0,12.5081,12.517,12.5081,12.5081,52400.0
2006-03-09 12:30:00,13.99,13.99,13.96,13.97,14800.0,12.5081,12.5081,12.4812,12.4902,14800.0
2006-03-09 12:35:00,13.97,13.97,13.93,13.96,19600.0,12.4902,12.4902,12.4544,12.4812,19600.0
2006-03-09 12:40:00,13.96,13.97,13.9,13.91,49200.0,12.4812,12.4902,12.4276,12.4365,49200.0
2006-03-09 12:45:00,13.91,13.95,13.91,13.95,16800.0,12.4365,12.4723,12.4365,12.4723,16800.0
2006-03-09 12:50:00,13.94,13.96,13.94,13.96,7200.0,12.4634,12.4812,12.4634,12.4812,7200.0
2006-03-09 12:55:00,13.96,13.97,13.96,13.96,6000.0,12.4812,12.4902,12.4812,12.4812,6000.0
2006-03-09 13:00:00,13.96,13.96,13.91,13.93,46400.0,12.4812,12.4812,12.4365,12.4544,46400.0
2006-03-09 13:05:00,13.93,13.94,13.92,13.93,16000.0,12.4544,12.4634,12.4455,12.4544,16000.0
2006-03-09 13:10:00,13.93,13.93,13.9,13.92,97600.0,12.4544,12.4544,12.4276,12.4455,97600.0
2006-03-09 13:15:00,13.92,13.93,13.92,13.92,31600.0,12.4455,12.4544,12.4455,12.4455,31600.0
2006-03-09 13:20:00,13.92,13.93,13.9,13.9,22800.0,12.4455,12.4544,12.4276,12.4276,22800.0
2006-03-09 13:25:00,13.9,13.9,13.89,13.9,35600.0,12.4276,12.4276,12.4187,12.4276,35600.0
2006-03-09 13:30:00,13.9,13.92,13.9,13.91,19600.0,12.4276,12.4455,12.4276,12.4365,19600.0
2006-03-09 13:35:00,13.91,13.93,13.91,13.93,13600.0,12.4365,12.4544,12.4365,12.4544,13600.0
2006-03-09 13:40:00,13.93,13.94,13.92,13.94,33200.0,12.4544,12.4634,12.4455,12.4634,33200.0
2006-03-09 13:45:00,13.94,13.94,13.91,13.91,10000.0,12.4634,12.4634,12.4365,12.4365,10000.0
2006-03-09 13:50:00,13.91,13.94,13.91,13.91,26800.0,12.4365,12.4634,12.4365,12.4365,26800.0
2006-03-09 13:55:00,13.91,13.91,13.9,13.91,11600.0,12.4365,12.4365,12.4276,12.4365,11600.0
2006-03-09 14:00:00,13.91,13.95,13.91,13.94,41600.0,12.4365,12.4723,12.4365,12.4634,41600.0
2006-03-09 14:05:00,13.94,13.94,13.91,13.92,14000.0,12.4634,12.4634,12.4365,12.4455,14000.0
2006-03-09 14:10:00,13.92,13.93,13.92,13.93,11600.0,12.4455,12.4544,12.4455,12.4544,11600.0
2006-03-09 14:15:00,13.93,13.93,13.91,13.92,28800.0,12.4544,12.4544,12.4365,12.4455,28800.0
2006-03-09 14:20:00,13.92,13.93,13.91,13.91,4000.0,12.4455,12.4544,12.4365,12.4365,4000.0
2006-03-09 14:25:00,13.92,13.95,13.92,13.95,27600.0,12.4455,12.4723,12.4455,12.4723,27600.0
2006-03-09 14:30:00,13.95,13.97,13.94,13.96,28400.0,12.4723,12.4902,12.4634,12.4812,28400.0
2006-03-09 14:35:00,13.96,14.0,13.96,13.98,23200.0,12.4812,12.517,12.4812,12.4991,23200.0
2006-03-09 14:40:00,13.98,13.99,13.96,13.96,48000.0,12.4991,12.5081,12.4812,12.4812,48000.0
2006-03-09 14:45:00,13.96,13.97,13.94,13.94,24800.0,12.4812,12.4902,12.4634,12.4634,24800.0
2006-03-09 14:50:00,13.95,13.96,13.93,13.93,44400.0,12.4723,12.4812,12.4544,12.4544,44400.0
2006-03-09 14:55:00,13.93,13.94,13.93,13.93,22800.0,12.4544,12.4634,12.4544,12.4544,22800.0
2006-03-09 15:00:00,13.93,13.95,13.91,13.91,71600.0,12.4544,12.4723,12.4365,12.4365,71600.0
2006-03-09 15:05:00,13.92,13.94,13.91,13.93,23600.0,12.4455,12.4634,12.4365,12.4544,23600.0
2006-03-09 15:10:00,13.93,13.94,13.89,13.92,43200.0,12.4544,12.4634,12.4187,12.4455,43200.0
2006-03-09 15:15:00,13.93,13.95,13.92,13.92,26400.0,12.4544,12.4723,12.4455,12.4455,26400.0
2006-03-09 15:20:00,13.92,13.92,13.9,13.9,38000.0,12.4455,12.4455,12.4276,12.4276,38000.0
2006-03-09 15:25:00,13.89,13.9,13.89,13.9,14000.0,12.4187,12.4276,12.4187,12.4276,14000.0
2006-03-09 15:30:00,13.9,13.91,13.9,13.9,19200.0,12.4276,12.4365,12.4276,12.4276,19200.0
2006-03-09 15:35:00,13.92,13.92,13.9,13.9,37200.0,12.4455,12.4455,12.4276,12.4276,37200.0
2006-03-09 15:40:00,13.9,13.9,13.86,13.87,75200.0,12.4276,12.4276,12.3918,12.4008,75200.0
2006-03-09 15:45:00,13.86,13.9,13.86,13.9,55600.0,12.3918,12.4276,12.3918,12.4276,55600.0
2006-03-09 15:50:00,13.9,13.9,13.87,13.87,68400.0,12.4276,12.4276,12.4008,12.4008,68400.0
2006-03-09 15:55:00,13.87,13.88,13.85,13.85,118800.0,12.4008,12.4097,12.3829,12.3829,118800.0
2006-03-10 09:30:00,13.84,13.84,13.74,13.81,90000.0,12.374,12.374,12.2846,12.3471,90000.0
2006-03-10 09:35:00,13.83,13.86,13.81,13.81,56800.0,12.365,12.3918,12.3471,12.3471,56800.0
2006-03-10 09:40:00,13.82,13.82,13.76,13.81,76000.0,12.3561,12.3561,12.3024,12.3471,76000.0
2006-03-10 09:45:00,13.8,13.85,13.8,13.84,26000.0,12.3382,12.3829,12.3382,12.374,26000.0
2006-03-10 09:50:00,13.85,13.97,13.85,13.92,154800.0,12.3829,12.4902,12.3829,12.4455,154800.0
2006-03-10 09:55:00,13.93,14.0,13.91,13.98,53600.0,12.4544,12.517,12.4365,12.4991,53600.0
2006-03-10 10:00:00,13.96,13.96,13.89,13.89,22800.0,12.4812,12.4812,12.4187,12.4187,22800.0
2006-03-10 10:05:00,13.89,13.95,13.88,13.95,26000.0,12.4187,12.4723,12.4097,12.4723,26000.0
2006-03-10 10:10:00,13.93,13.97,13.93,13.94,16000.0,12.4544,12.4902,12.4544,12.4634,16000.0
2006-03-10 10:15:00,13.93,14.0,13.92,14.0,16800.0,12.4544,12.517,12.4455,12.517,16800.0
2006-03-10 10:20:00,13.99,14.0,13.99,14.0,30400.0,12.5081,12.517,12.5081,12.517,30400.0
2006-03-10 10:25:00,14.0,14.04,13.99,14.02,55600.0,12.517,12.5528,12.5081,12.5349,55600.0
2006-03-10 10:30:00,14.02,14.02,13.98,13.99,18000.0,12.5349,12.5349,12.4991,12.5081,18000.0
2006-03-10 10:35:00,13.99,14.0,13.97,13.99,18800.0,12.5081,12.517,12.4902,12.5081,18800.0
2006-03-10 10:40:00,13.98,14.06,13.98,14.04,65600.0,12.4991,12.5707,12.4991,12.5528,65600.0
2006-03-10 10:45:00,14.05,14.05,14.03,14.03,10400.0,12.5617,12.5617,12.5438,12.5438,10400.0
2006-03-10 10:50:00,14.05,14.06,14.04,14.05,17200.0,12.5617,12.5707,12.5528,12.5617,17200.0
2006-03-10 10:55:00,14.06,14.1,14.06,14.09,67200.0,12.5707,12.6064,12.5707,12.5975,67200.0
2006-03-10 11:00:00,14.09,14.1,14.06,14.06,24400.0,12.5975,12.6064,12.5707,12.5707,24400.0
2006-03-10 11:05:00,14.08,14.08,14.04,14.06,23200.0,12.5885,12.5885,12.5528,12.5707,23200.0
2006-03-10 11:10:00,14.06,14.08,14.05,14.06,24400.0,12.5707,12.5885,12.5617,12.5707,24400.0
2006-03-10 11:15:00,14.08,14.09,14.06,14.08,18800.0,12.5885,12.5975,12.5707,12.5885,18800.0
2006-03-10 11:20:00,14.07,14.09,14.06,14.07,14000.0,12.5796,12.5975,12.5707,12.5796,14000.0
2006-03-10 11:25:00,14.07,14.1,14.07,14.09,16400.0,12.5796,12.6064,12.5796,12.5975,16400.0
2006-03-10 11:30:00,14.1,14.18,14.1,14.15,78000.0,12.6064,12.6779,12.6064,12.6511,78000.0
2006-03-10 11:35:00,14.16,14.16,14.12,14.15,33600.0,12.6601,12.6601,12.6243,12.6511,33600.0
2006-03-10 11:40:00,14.14,14.17,14.13,14.17,15600.0,12.6422,12.669,12.6332,12.669,15600.0
2006-03-10 11:45:00,14.17,14.22,14.16,14.17,109600.0,12.669,12.7137,12.6601,12.669,109600.0
2006-03-10 11:50:00,14.16,14.18,14.14,14.17,30400.0,12.6601,12.6779,12.6422,12.669,30400.0
2006-03-10 11:55:00,14.18,14.23,14.16,14.21,66000.0,12.6779,12.7226,12.6601,12.7048,66000.0
2006-03-10 12:00:00,14.2,14.22,14.2,14.22,26400.0,12.6958,12.7137,12.6958,12.7137,26400.0
2006-03-10 12:05:00,14.22,14.24,14.2,14.21,30800.0,12.7137,12.7316,12.6958,12.7048,30800.0
2006-03-10 12:10:00,14.2,14.22,14.19,14.19,42400.0,12.6958,12.7137,12.6869,12.6869,42400.0
2006-03-10 12:15:00,14.2,14.21,14.19,14.19,26000.0,12.6958,12.7048,12.6869,12.6869,26000.0
2006-03-10 12:20:00,14.19,14.19,14.11,14.13,56800.0,12.6869,12.6869,12.6154,12.6332,56800.0
2006-03-10 12:25:00,14.13,14.13,14.1,14.11,14000.0,12.6332,12.6332,12.6064,12.6154,14000.0
2006-03-10 12:30:00,14.1,14.13,14.1,14.11,17200.0,12.6064,12.6332,12.6064,12.6154,17200.0
2006-03-10 12:35:00,14.12,14.13,14.1,14.1,115600.0,12.6243,12.6332,12.6064,12.6064,115600.0
2006-03-10 12:40:00,14.1,14.12,14.09,14.11,37200.0,12.6064,12.6243,12.5975,12.6154,37200.0
2006-03-10 12:45:00,14.11,14.11,14.08,14.08,29200.0,12.6154,12.6154,12.5885,12.5885,29200.0
2006-03-10 12:50:00,14.09,14.11,14.08,14.1,25600.0,12.5975,12.6154,12.5885,12.6064,25600.0
2006-03-10 12:55:00,14.11,14.11,14.09,14.11,21200.0,12.6154,12.6154,12.5975,12.6154,21200.0
2006-03-10 13:00:00,14.12,14.12,14.1,14.1,27600.0,12.6243,12.6243,12.6064,12.6064,27600.0
2006-03-10 13:05:00,14.11,14.12,14.11,14.11,5200.0,12.6154,12.6243,12.6154,12.6154,5200.0
2006-03-10 13:10:00,14.11,14.12,14.11,14.11,10800.0,12.6154,12.6243,12.6154,12.6154,10800.0
2006-03-10 13:15:00,14.11,14.11,14.1,14.11,22000.0,12.6154,12.6154,12.6064,12.6154,22000.0
2006-03-10 13:20:00,14.1,14.11,14.08,14.09,36000.0,12.6064,12.6154,12.5885,12.5975,36000.0
2006-03-10 13:25:00,14.09,14.1,14.08,14.1,30000.0,12.5975,12.6064,12.5885,12.6064,30000.0
2006-03-10 13:30:00,14.09,14.1,14.08,14.1,14400.0,12.5975,12.6064,12.5885,12.6064,14400.0
2006-03-10 13:35:00,14.09,14.09,14.04,14.08,80800.0,12.5975,12.5975,12.5528,12.5885,80800.0
2006-03-10 13:40:00,14.08,14.09,14.07,14.09,16400.0,12.5885,12.5975,12.5796,12.5975,16400.0
2006-03-10 13:45:00,14.09,14.1,14.05,14.09,42800.0,12.5975,12.6064,12.5617,12.5975,42800.0
2006-03-10 13:50:00,14.08,14.1,14.08,14.08,14000.0,12.5885,12.6064,12.5885,12.5885,14000.0
2006-03-10 13:55:00,14.08,14.11,14.06,14.1,26000.0,12.5885,12.6154,12.5707,12.6064,26000.0
2006-03-10 14:00:00,14.09,14.12,14.08,14.1,31600.0,12.5975,12.6243,12.5885,12.6064,31600.0
2006-03-10 14:05:00,14.1,14.12,14.09,14.1,89600.0,12.6064,12.6243,12.5975,12.6064,89600.0
2006-03-10 14:10:00,14.1,14.12,14.1,14.11,5600.0,12.6064,12.6243,12.6064,12.6154,5600.0
2006-03-10 14:15:00,14.12,14.12,14.1,14.1,24400.0,12.6243,12.6243,12.6064,12.6064,24400.0
2006-03-10 14:20:00,14.1,14.1,14.07,14.07,42400.0,12.6064,12.6064,12.5796,12.5796,42400.0
2006-03-10 14:25:00,14.07,14.09,14.05,14.06,33600.0,12.5796,12.5975,12.5617,12.5707,33600.0
2006-03-10 14:30:00,14.06,14.09,14.05,14.08,33200.0,12.5707,12.5975,12.5617,12.5885,33200.0
2006-03-10 14:35:00,14.08,14.1,14.04,14.05,52000.0,12.5885,12.6064,12.5528,12.5617,52000.0
2006-03-10 14:40:00,14.05,14.05,14.0,14.03,53200.0,12.5617,12.5617,12.517,12.5438,53200.0
2006-03-10 14:45:00,14.04,14.06,14.0,14.0,71200.0,12.5528,12.5707,12.517,12.517,71200.0
2006-03-10 14:50:00,14.01,14.04,14.0,14.04,22000.0,12.526,12.5528,12.517,12.5528,22000.0
2006-03-10 14:55:00,14.05,14.05,14.01,14.03,22800.0,12.5617,12.5617,12.526,12.5438,22800.0
2006-03-10 15:00:00,14.03,14.04,14.02,14.03,46800.0,12.5438,12.5528,12.5349,12.5438,46800.0
2006-03-10 15:05:00,14.02,14.02,13.99,13.99,76400.0,12.5349,12.5349,12.5081,12.5081,76400.0
2006-03-10 15:10:00,13.99,14.03,13.95,13.98,59600.0,12.5081,12.5438,12.4723,12.4991,59600.0
2006-03-10 15:15:00,13.97,14.0,13.96,13.98,26400.0,12.4902,12.517,12.4812,12.4991,26400.0
2006-03-10 15:20:00,13.97,14.0,13.96,14.0,54400.0,12.4902,12.517,12.4812,12.517,54400.0
2006-03-10 15:25:00,14.0,14.02,13.99,14.0,33600.0,12.517,12.5349,12.5081,12.517,33600.0
2006-03-10 15:30:00,14.01,14.07,14.01,14.01,53600.0,12.526,12.5796,12.526,12.526,53600.0
2006-03-10 15:35:00,14.03,14.05,14.03,14.05,14000.0,12.5438,12.5617,12.5438,12.5617,14000.0
2006-03-10 15:40:00,14.05,14.05,14.01,14.01,62400.0,12.5617,12.5617,12.526,12.526,62400.0
2006-03-10 15:45:00,14.01,14.02,14.0,14.01,45200.0,12.526,12.5349,12.517,12.526,45200.0
2006-03-10 15:50:00,14.01,14.01,14.0,14.01,46000.0,12.526,12.526,12.517,12.526,46000.0
2006-03-10 15:55:00,14.01,14.05,14.01,14.05,75200.0,12.526,12.5617,12.526,12.5617,75200.0
2006-03-13 09:30:00,14.05,14.12,14.05,14.08,212800.0,12.5617,12.6243,12.5617,12.5885,212800.0
2006-03-13 09:35:00,14.1,14.12,14.08,14.08,17200.0,12.6064,12.6243,12.5885,12.5885,17200.0
2006-03-13 09:40:00,14.08,14.1,14.06,14.1,12400.0,12.5885,12.6064,12.5707,12.6064,12400.0
2006-03-13 09:45:00,14.12,14.15,14.11,14.13,27600.0,12.6243,12.6511,12.6154,12.6332,27600.0
2006-03-13 09:50:00,14.11,14.14,14.1,14.11,32800.0,12.6154,12.6422,12.6064,12.6154,32800.0
2006-03-13 09:55:00,14.11,14.13,14.11,14.13,14400.0,12.6154,12.6332,12.6154,12.6332,14400.0
2006-03-13 10:00:00,14.15,14.2,14.15,14.19,36800.0,12.6511,12.6958,12.6511,12.6869,36800.0
2006-03-13 10:05:00,14.19,14.22,14.19,14.22,31200.0,12.6869,12.7137,12.6869,12.7137,31200.0
2006-03-13 10:10:00,14.2,14.22,14.17,14.22,72400.0,12.6958,12.7137,12.669,12.7137,72400.0
2006-03-13 10:15:00,14.21,14.21,14.18,14.18,28000.0,12.7048,12.7048,12.6779,12.6779,28000.0
2006-03-13 10:20:00,14.18,14.22,14.18,14.22,33200.0,12.6779,12.7137,12.6779,12.7137,33200.0
2006-03-13 10:25:00,14.22,14.24,14.18,14.22,69600.0,12.7137,12.7316,12.6779,12.7137,69600.0
2006-03-13 10:30:00,14.23,14.31,14.23,14.3,79600.0,12.7226,12.7942,12.7226,12.7852,79600.0
2006-03-13 10:35:00,14.29,14.29,14.22,14.22,15200.0,12.7763,12.7763,12.7137,12.7137,15200.0
2006-03-13 10:40:00,14.22,14.22,14.19,14.2,32000.0,12.7137,12.7137,12.6869,12.6958,32000.0
2006-03-13 10:45:00,14.2,14.22,14.19,14.22,10400.0,12.6958,12.7137,12.6869,12.7137,10400.0
2006-03-13 10:50:00,14.22,14.25,14.2,14.22,26800.0,12.7137,12.7405,12.6958,12.7137,26800.0
2006-03-13 10:55:00,14.22,14.22,14.2,14.21,3200.0,12.7137,12.7137,12.6958,12.7048,3200.0
2006-03-13 11:00:00,14.2,14.22,14.18,14.18,26000.0,12.6958,12.7137,12.6779,12.6779,26000.0
2006-03-13 11:05:00,14.18,14.2,14.17,14.19,35200.0,12.6779,12.6958,12.669,12.6869,35200.0
2006-03-13 11:10:00,14.19,14.19,14.18,14.18,5600.0,12.6869,12.6869,12.6779,12.6779,5600.0
2006-03-13 11:15:00,14.18,14.19,14.18,14.18,14800.0,12.6779,12.6869,12.6779,12.6779,14800.0
2006-03-13 11:20:00,14.18,14.22,14.18,14.19,16800.0,12.6779,12.7137,12.6779,12.6869,16800.0
2006-03-13 11:25:00,14.19,14.21,14.18,14.21,16000.0,12.6869,12.7048,12.6779,12.7048,16000.0
2006-03-13 11:30:00,14.21,14.21,14.18,14.18,16000.0,12.7048,12.7048,12.6779,12.6779,16000.0
2006-03-13 11:35:00,14.17,14.18,14.16,14.18,29600.0,12.669,12.6779,12.6601,12.6779,29600.0
2006-03-13 11:40:00,14.17,14.17,14.17,14.17,30000.0,12.669,12.669,12.669,12.669,30000.0
2006-03-13 11:45:00,14.17,14.18,14.16,14.16,12000.0,12.669,12.6779,12.6601,12.6601,12000.0
2006-03-13 11:50:00,14.17,14.17,14.16,14.16,17200.0,12.669,12.669,12.6601,12.6601,17200.0
2006-03-13 11:55:00,14.16,14.17,14.15,14.17,36400.0,12.6601,12.669,12.6511,12.669,36400.0
2006-03-13 12:00:00,14.17,14.17,14.13,14.15,45200.0,12.669,12.669,12.6332,12.6511,45200.0
2006-03-13 12:05:00,14.14,14.15,14.14,14.14,7600.0,12.6422,12.6511,12.6422,12.6422,7600.0
2006-03-13 12:10:00,14.14,14.14,14.13,14.14,60000.0,12.6422,12.6422,12.6332,12.6422,60000.0
2006-03-13 12:15:00,14.13,14.15,14.13,14.15,39600.0,12.6332,12.6511,12.6332,12.6511,39600.0
2006-03-13 12:20:00,14.16,14.18,14.15,14.18,25600.0,12.6601,12.6779,12.6511,12.6779,25600.0
2006-03-13 12:25:00,14.17,14.21,14.17,14.2,21200.0,12.669,12.7048,12.669,12.6958,21200.0
2006-03-13 12:30:00,14.19,14.19,14.16,14.18,28400.0,12.6869,12.6869,12.6601,12.6779,28400.0
2006-03-13 12:35:00,14.19,14.19,14.16,14.18,28000.0,12.6869,12.6869,12.6601,12.6779,28000.0
2006-03-13 12:40:00,14.19,14.21,14.18,14.21,11600.0,12.6869,12.7048,12.6779,12.7048,11600.0
2006-03-13 12:45:00,14.21,14.22,14.21,14.21,12400.0,12.7048,12.7137,12.7048,12.7048,12400.0
2006-03-13 12:50:00,14.21,14.21,14.18,14.18,7200.0,12.7048,12.7048,12.6779,12.6779,7200.0
2006-03-13 12:55:00,14.18,14.19,14.18,14.18,4800.0,12.6779,12.6869,12.6779,12.6779,4800.0
2006-03-13 13:00:00,14.19,14.2,14.18,14.18,8000.0,12.6869,12.6958,12.6779,12.6779,8000.0
2006-03-13 13:05:00,14.18,14.18,14.16,14.17,6400.0,12.6779,12.6779,12.6601,12.669,6400.0
2006-03-13 13:10:00,14.16,14.17,14.15,14.16,8000.0,12.6601,12.669,12.6511,12.6601,8000.0
2006-03-13 13:15:00,14.15,14.15,14.13,14.13,27600.0,12.6511,12.6511,12.6332,12.6332,27600.0
2006-03-13 13:20:00,14.13,14.15,14.13,14.15,18800.0,12.6332,12.6511,12.6332,12.6511,18800.0
2006-03-13 13:25:00,14.15,14.17,14.13,14.17,6800.0,12.6511,12.669,12.6332,12.669,6800.0
2006-03-13 13:30:00,14.17,14.17,14.15,14.15,52800.0,12.669,12.669,12.6511,12.6511,52800.0
2006-03-13 13:35:00,14.17,14.17,14.15,14.15,11600.0,12.669,12.669,12.6511,12.6511,11600.0
2006-03-13 13:40:00,14.15,14.15,14.15,14.15,40800.0,12.6511,12.6511,12.6511,12.6511,40800.0
2006-03-13 13:45:00,14.15,14.15,14.15,14.15,5200.0,12.6511,12.6511,12.6511,12.6511,5200.0
2006-03-13 13:50:00,14.15,14.15,14.15,14.15,6400.0,12.6511,12.6511,12.6511,12.6511,6400.0
2006-03-13 13:55:00,14.15,14.15,14.14,14.15,13600.0,12.6511,12.6511,12.6422,12.6511,13600.0
2006-03-13 14:00:00,14.14,14.19,14.14,14.17,35600.0,12.6422,12.6869,12.6422,12.669,35600.0
2006-03-13 14:05:00,14.16,14.18,14.15,14.17,31600.0,12.6601,12.6779,12.6511,12.669,31600.0
2006-03-13 14:10:00,14.16,14.17,14.15,14.15,3600.0,12.6601,12.669,12.6511,12.6511,3600.0
2006-03-13 14:15:00,14.15,14.19,14.15,14.19,29200.0,12.6511,12.6869,12.6511,12.6869,29200.0
2006-03-13 14:20:00,14.18,14.2,14.18,14.2,20800.0,12.6779,12.6958,12.6779,12.6958,20800.0
2006-03-13 14:25:00,14.2,14.2,14.18,14.19,13200.0,12.6958,12.6958,12.6779,12.6869,13200.0
2006-03-13 14:30:00,14.2,14.21,14.19,14.2,32800.0,12.6958,12.7048,12.6869,12.6958,32800.0
2006-03-13 14:35:00,14.19,14.19,14.17,14.17,4400.0,12.6869,12.6869,12.669,12.669,4400.0
2006-03-13 14:40:00,14.17,14.18,14.15,14.15,99200.0,12.669,12.6779,12.6511,12.6511,99200.0
2006-03-13 14:45:00,14.15,14.15,14.15,14.15,41200.0,12.6511,12.6511,12.6511,12.6511,41200.0
2006-03-13 14:50:00,14.15,14.15,14.15,14.15,28800.0,12.6511,12.6511,12.6511,12.6511,28800.0
2006-03-13 14:55:00,14.15,14.15,14.14,14.14,17600.0,12.6511,12.6511,12.6422,12.6422,17600.0
2006-03-13 15:00:00,14.14,14.15,14.14,14.14,26000.0,12.6422,12.6511,12.6422,12.6422,26000.0
2006-03-13 15:05:00,14.14,14.16,14.13,14.14,74000.0,12.6422,12.6601,12.6332,12.6422,74000.0
2006-03-13 15:10:00,14.15,14.17,14.14,14.15,24000.0,12.6511,12.669,12.6422,12.6511,24000.0
2006-03-13 15:15:00,14.15,14.15,14.14,14.15,6800.0,12.6511,12.6511,12.6422,12.6511,6800.0
2006-03-13 15:20:00,14.15,14.15,14.13,14.14,34800.0,12.6511,12.6511,12.6332,12.6422,34800.0
2006-03-13 15:25:00,14.13,14.15,14.13,14.15,25600.0,12.6332,12.6511,12.6332,12.6511,25600.0
2006-03-13 15:30:00,14.16,14.17,14.15,14.16,21200.0,12.6601,12.669,12.6511,12.6601,21200.0
2006-03-13 15:35:00,14.16,14.17,14.15,14.15,49200.0,12.6601,12.669,12.6511,12.6511,49200.0
2006-03-13 15:40:00,14.15,14.16,14.15,14.15,92000.0,12.6511,12.6601,12.6511,12.6511,92000.0
2006-03-13 15:45:00,14.16,14.16,14.15,14.16,36400.0,12.6601,12.6601,12.6511,12.6601,36400.0
2006-03-13 15:50:00,14.15,14.16,14.15,14.16,59600.0,12.6511,12.6601,12.6511,12.6601,59600.0
2006-03-13 15:55:00,14.16,14.18,14.15,14.16,125200.0,12.6601,12.6779,12.6511,12.6601,125200.0
2006-03-14 09:30:00,14.12,14.15,14.12,14.15,71200.0,12.6243,12.6511,12.6243,12.6511,71200.0
2006-03-14 09:35:00,14.14,14.17,14.11,14.11,27200.0,12.6422,12.669,12.6154,12.6154,27200.0
2006-03-14 09:40:00,14.1,14.1,14.02,14.04,33200.0,12.6064,12.6064,12.5349,12.5528,33200.0
2006-03-14 09:45:00,14.04,14.09,14.04,14.08,50400.0,12.5528,12.5975,12.5528,12.5885,50400.0
2006-03-14 09:50:00,14.08,14.16,14.08,14.13,85200.0,12.5885,12.6601,12.5885,12.6332,85200.0
2006-03-14 09:55:00,14.13,14.19,14.12,14.18,24400.0,12.6332,12.6869,12.6243,12.6779,24400.0
2006-03-14 10:00:00,14.18,14.22,14.15,14.16,33200.0,12.6779,12.7137,12.6511,12.6601,33200.0
2006-03-14 10:05:00,14.16,14.18,14.16,14.16,18000.0,12.6601,12.6779,12.6601,12.6601,18000.0
2006-03-14 10:10:00,14.17,14.18,14.16,14.17,9600.0,12.669,12.6779,12.6601,12.669,9600.0
2006-03-14 10:15:00,14.18,14.19,14.17,14.19,33600.0,12.6779,12.6869,12.669,12.6869,33600.0
2006-03-14 10:20:00,14.19,14.19,14.13,14.13,24400.0,12.6869,12.6869,12.6332,12.6332,24400.0
2006-03-14 10:25:00,14.12,14.13,14.11,14.13,30800.0,12.6243,12.6332,12.6154,12.6332,30800.0
2006-03-14 10:30:00,14.12,14.12,14.07,14.09,70000.0,12.6243,12.6243,12.5796,12.5975,70000.0
2006-03-14 10:35:00,14.09,14.09,14.06,14.06,31200.0,12.5975,12.5975,12.5707,12.5707,31200.0
2006-03-14 10:40:00,14.06,14.06,14.02,14.04,57600.0,12.5707,12.5707,12.5349,12.5528,57600.0
2006-03-14 10:45:00,14.04,14.1,14.04,14.09,40800.0,12.5528,12.6064,12.5528,12.5975,40800.0
2006-03-14 10:50:00,14.09,14.09,14.06,14.08,21200.0,12.5975,12.5975,12.5707,12.5885,21200.0
2006-03-14 10:55:00,14.08,14.1,14.07,14.1,15600.0,12.5885,12.6064,12.5796,12.6064,15600.0
2006-03-14 11:00:00,14.11,14.13,14.1,14.11,20000.0,12.6154,12.6332,12.6064,12.6154,20000.0
2006-03-14 11:05:00,14.11,14.12,14.08,14.11,52000.0,12.6154,12.6243,12.5885,12.6154,52000.0
2006-03-14 11:10:00,14.11,14.12,14.11,14.11,9200.0,12.6154,12.6243,12.6154,12.6154,9200.0
2006-03-14 11:15:00,14.11,14.13,14.11,14.11,14000.0,12.6154,12.6332,12.6154,12.6154,14000.0
2006-03-14 11:20:00,14.12,14.14,14.12,14.14,27200.0,12.6243,12.6422,12.6243,12.6422,27200.0
2006-03-14 11:25:00,14.14,14.15,14.12,14.12,18000.0,12.6422,12.6511,12.6243,12.6243,18000.0
2006-03-14 11:30:00,14.13,14.14,14.12,14.14,26000.0,12.6332,12.6422,12.6243,12.6422,26000.0
2006-03-14 11:35:00,14.14,14.14,14.12,14.13,16000.0,12.6422,12.6422,12.6243,12.6332,16000.0
2006-03-14 11:40:00,14.13,14.15,14.13,14.14,13600.0,12.6332,12.6511,12.6332,12.6422,13600.0
2006-03-14 11:45:00,14.15,14.15,14.13,14.13,28400.0,12.6511,12.6511,12.6332,12.6332,28400.0
2006-03-14 11:50:00,14.13,14.14,14.11,14.14,56000.0,12.6332,12.6422,12.6154,12.6422,56000.0
2006-03-14 11:55:00,14.14,14.15,14.1,14.1,17600.0,12.6422,12.6511,12.6064,12.6064,17600.0
2006-03-14 12:00:00,14.11,14.12,14.09,14.1,29600.0,12.6154,12.6243,12.5975,12.6064,29600.0
2006-03-14 12:05:00,14.09,14.09,14.08,14.08,31600.0,12.5975,12.5975,12.5885,12.5885,31600.0
2006-03-14 12:10:00,14.07,14.08,14.06,14.08,17200.0,12.5796,12.5885,12.5707,12.5885,17200.0
2006-03-14 12:15:00,14.08,14.12,14.08,14.12,16800.0,12.5885,12.6243,12.5885,12.6243,16800.0
2006-03-14 12:20:00,14.12,14.12,14.11,14.11,15600.0,12.6243,12.6243,12.6154,12.6154,15600.0
2006-03-14 12:25:00,14.11,14.11,14.09,14.1,17200.0,12.6154,12.6154,12.5975,12.6064,17200.0
2006-03-14 12:30:00,14.1,14.1,14.06,14.06,22000.0,12.6064,12.6064,12.5707,12.5707,22000.0
2006-03-14 12:35:00,14.06,14.1,14.06,14.1,9600.0,12.5707,12.6064,12.5707,12.6064,9600.0
2006-03-14 12:40:00,14.09,14.09,14.07,14.07,15600.0,12.5975,12.5975,12.5796,12.5796,15600.0
2006-03-14 12:45:00,14.08,14.09,14.08,14.09,13200.0,12.5885,12.5975,12.5885,12.5975,13200.0
2006-03-14 12:50:00,14.09,14.09,14.09,14.09,7200.0,12.5975,12.5975,12.5975,12.5975,7200.0
2006-03-14 12:55:00,14.09,14.11,14.09,14.11,11200.0,12.5975,12.6154,12.5975,12.6154,11200.0
2006-03-14 13:00:00,14.11,14.12,14.11,14.12,12000.0,12.6154,12.6243,12.6154,12.6243,12000.0
2006-03-14 13:05:00,14.12,14.13,14.11,14.11,10400.0,12.6243,12.6332,12.6154,12.6154,10400.0
2006-03-14 13:10:00,14.11,14.13,14.11,14.13,22800.0,12.6154,12.6332,12.6154,12.6332,22800.0
2006-03-14 13:15:00,14.14,14.18,14.14,14.18,30400.0,12.6422,12.6779,12.6422,12.6779,30400.0
2006-03-14 13:20:00,14.18,14.24,14.18,14.24,52800.0,12.6779,12.7316,12.6779,12.7316,52800.0
2006-03-14 13:25:00,14.24,14.24,14.22,14.22,26400.0,12.7316,12.7316,12.7137,12.7137,26400.0
2006-03-14 13:30:00,14.22,14.24,14.22,14.23,19200.0,12.7137,12.7316,12.7137,12.7226,19200.0
2006-03-14 13:35:00,14.23,14.23,14.22,14.23,17600.0,12.7226,12.7226,12.7137,12.7226,17600.0
2006-03-14 13:40:00,14.23,14.23,14.2,14.2,15600.0,12.7226,12.7226,12.6958,12.6958,15600.0
2006-03-14 13:45:00,14.2,14.23,14.2,14.23,28000.0,12.6958,12.7226,12.6958,12.7226,28000.0
2006-03-14 13:50:00,14.23,14.23,14.23,14.23,13200.0,12.7226,12.7226,12.7226,12.7226,13200.0
2006-03-14 13:55:00,14.23,14.23,14.22,14.23,20800.0,12.7226,12.7226,12.7137,12.7226,20800.0
2006-03-14 14:00:00,14.23,14.23,14.19,14.2,30400.0,12.7226,12.7226,12.6869,12.6958,30400.0
2006-03-14 14:05:00,14.2,14.21,14.2,14.21,12800.0,12.6958,12.7048,12.6958,12.7048,12800.0
2006-03-14 14:10:00,14.21,14.21,14.19,14.19,29200.0,12.7048,12.7048,12.6869,12.6869,29200.0
2006-03-14 14:15:00,14.18,14.2,14.18,14.2,17200.0,12.6779,12.6958,12.6779,12.6958,17200.0
2006-03-14 14:20:00,14.19,14.23,14.19,14.2,32800.0,12.6869,12.7226,12.6869,12.6958,32800.0
2006-03-14 14:25:00,14.21,14.25,14.21,14.24,29200.0,12.7048,12.7405,12.7048,12.7316,29200.0
2006-03-14 14:30:00,14.24,14.25,14.22,14.23,28800.0,12.7316,12.7405,12.7137,12.7226,28800.0
2006-03-14 14:35:00,14.23,14.23,14.23,14.23,40800.0,12.7226,12.7226,12.7226,12.7226,40800.0
2006-03-14 14:40:00,14.23,14.23,14.23,14.23,74000.0,12.7226,12.7226,12.7226,12.7226,74000.0
2006-03-14 14:45:00,14.23,14.25,14.23,14.24,58800.0,12.7226,12.7405,12.7226,12.7316,58800.0
2006-03-14 14:50:00,14.25,14.25,14.24,14.24,32000.0,12.7405,12.7405,12.7316,12.7316,32000.0
2006-03-14 14:55:00,14.25,14.26,14.24,14.26,56800.0,12.7405,12.7495,12.7316,12.7495,56800.0
2006-03-14 15:00:00,14.25,14.27,14.24,14.25,32800.0,12.7405,12.7584,12.7316,12.7405,32800.0
2006-03-14 15:05:00,14.25,14.28,14.25,14.27,28800.0,12.7405,12.7674,12.7405,12.7584,28800.0
2006-03-14 15:10:00,14.27,14.27,14.23,14.24,22000.0,12.7584,12.7584,12.7226,12.7316,22000.0
2006-03-14 15:15:00,14.24,14.25,14.23,14.24,46800.0,12.7316,12.7405,12.7226,12.7316,46800.0
2006-03-14 15:20:00,14.24,14.25,14.22,14.23,30400.0,12.7316,12.7405,12.7137,12.7226,30400.0
2006-03-14 15:25:00,14.23,14.24,14.22,14.24,34000.0,12.7226,12.7316,12.7137,12.7316,34000.0
2006-03-14 15:30:00,14.24,14.26,14.22,14.25,78800.0,12.7316,12.7495,12.7137,12.7405,78800.0
2006-03-14 15:35:00,14.24,14.25,14.23,14.24,47200.0,12.7316,12.7405,12.7226,12.7316,47200.0
2006-03-14 15:40:00,14.24,14.26,14.24,14.24,57600.0,12.7316,12.7495,12.7316,12.7316,57600.0
2006-03-14 15:45:00,14.24,14.24,14.23,14.24,65600.0,12.7316,12.7316,12.7226,12.7316,65600.0
2006-03-14 15:50:00,14.24,14.27,14.24,14.26,70000.0,12.7316,12.7584,12.7316,12.7495,70000.0
2006-03-14 15:55:00,14.26,14.28,14.24,14.28,106800.0,12.7495,12.7674,12.7316,12.7674,106800.0
2006-03-15 09:30:00,14.28,14.31,14.23,14.27,192400.0,12.7674,12.7942,12.7226,12.7584,192400.0
2006-03-15 09:35:00,14.27,14.28,14.23,14.25,129600.0,12.7584,12.7674,12.7226,12.7405,129600.0
2006-03-15 09:40:00,14.25,14.26,14.25,14.25,82000.0,12.7405,12.7495,12.7405,12.7405,82000.0
2006-03-15 09:45:00,14.25,14.25,14.21,14.22,72400.0,12.7405,12.7405,12.7048,12.7137,72400.0
2006-03-15 09:50:00,14.22,14.23,14.19,14.23,40000.0,12.7137,12.7226,12.6869,12.7226,40000.0
2006-03-15 09:55:00,14.25,14.25,14.22,14.24,38400.0,12.7405,12.7405,12.7137,12.7316,38400.0
2006-03-15 10:00:00,14.25,14.26,14.22,14.24,24000.0,12.7405,12.7495,12.7137,12.7316,24000.0
2006-03-15 10:05:00,14.22,14.22,14.2,14.22,56800.0,12.7137,12.7137,12.6958,12.7137,56800.0
2006-03-15 10:10:00,14.22,14.22,14.2,14.2,24400.0,12.7137,12.7137,12.6958,12.6958,24400.0
2006-03-15 10:15:00,14.2,14.24,14.2,14.21,56400.0,12.6958,12.7316,12.6958,12.7048,56400.0
2006-03-15 10:20:00,14.2,14.2,14.17,14.19,32000.0,12.6958,12.6958,12.669,12.6869,32000.0
2006-03-15 10:25:00,14.2,14.21,14.19,14.2,14800.0,12.6958,12.7048,12.6869,12.6958,14800.0
2006-03-15 10:30:00,14.21,14.22,14.19,14.21,29200.0,12.7048,12.7137,12.6869,12.7048,29200.0
2006-03-15 10:35:00,14.21,14.23,14.19,14.21,14000.0,12.7048,12.7226,12.6869,12.7048,14000.0
2006-03-15 10:40:00,14.21,14.26,14.21,14.25,51200.0,12.7048,12.7495,12.7048,12.7405,51200.0
2006-03-15 10:45:00,14.24,14.71,14.17,14.18,26800.0,12.7316,13.1518,12.669,12.6779,26800.0
2006-03-15 10:50:00,14.19,14.19,14.11,14.13,89600.0,12.6869,12.6869,12.6154,12.6332,89600.0
2006-03-15 10:55:00,14.13,14.17,14.12,14.13,28400.0,12.6332,12.669,12.6243,12.6332,28400.0
2006-03-15 11:00:00,14.13,14.15,14.12,14.15,13600.0,12.6332,12.6511,12.6243,12.6511,13600.0
2006-03-15 11:05:00,14.14,14.17,14.14,14.15,35200.0,12.6422,12.669,12.6422,12.6511,35200.0
2006-03-15 11:10:00,14.14,14.15,14.13,14.15,35200.0,12.6422,12.6511,12.6332,12.6511,35200.0
2006-03-15 11:15:00,14.15,14.15,14.1,14.15,55200.0,12.6511,12.6511,12.6064,12.6511,55200.0
2006-03-15 11:20:00,14.14,14.14,14.1,14.13,30400.0,12.6422,12.6422,12.6064,12.6332,30400.0
2006-03-15 11:25:00,14.13,14.16,14.1,14.1,12400.0,12.6332,12.6601,12.6064,12.6064,12400.0
2006-03-15 11:30:00,14.1,14.16,14.1,14.14,24000.0,12.6064,12.6601,12.6064,12.6422,24000.0
2006-03-15 11:35:00,14.15,14.17,14.12,14.13,22800.0,12.6511,12.669,12.6243,12.6332,22800.0
2006-03-15 11:40:00,14.13,14.15,14.12,14.12,14000.0,12.6332,12.6511,12.6243,12.6243,14000.0
2006-03-15 11:45:00,14.12,14.13,14.11,14.13,45200.0,12.6243,12.6332,12.6154,12.6332,45200.0
2006-03-15 11:50:00,14.13,14.15,14.13,14.13,10800.0,12.6332,12.6511,12.6332,12.6332,10800.0
2006-03-15 11:55:00,14.13,14.14,14.11,14.14,5600.0,12.6332,12.6422,12.6154,12.6422,5600.0
2006-03-15 12:00:00,14.13,14.13,14.11,14.12,26800.0,12.6332,12.6332,12.6154,12.6243,26800.0
2006-03-15 12:05:00,14.12,14.16,14.11,14.15,29200.0,12.6243,12.6601,12.6154,12.6511,29200.0
2006-03-15 12:10:00,14.14,14.2,14.14,14.2,16800.0,12.6422,12.6958,12.6422,12.6958,16800.0
2006-03-15 12:15:00,14.21,14.24,14.2,14.24,28400.0,12.7048,12.7316,12.6958,12.7316,28400.0
2006-03-15 12:20:00,14.24,14.24,14.22,14.23,12800.0,12.7316,12.7316,12.7137,12.7226,12800.0
2006-03-15 12:25:00,14.22,14.22,14.16,14.17,21600.0,12.7137,12.7137,12.6601,12.669,21600.0
2006-03-15 12:30:00,14.16,14.19,14.15,14.19,11600.0,12.6601,12.6869,12.6511,12.6869,11600.0
2006-03-15 12:35:00,14.2,14.23,14.2,14.22,44000.0,12.6958,12.7226,12.6958,12.7137,44000.0
2006-03-15 12:40:00,14.21,14.22,14.2,14.22,22000.0,12.7048,12.7137,12.6958,12.7137,22000.0
2006-03-15 12:45:00,14.22,14.22,14.17,14.17,26400.0,12.7137,12.7137,12.669,12.669,26400.0
2006-03-15 12:50:00,14.18,14.19,14.16,14.19,14400.0,12.6779,12.6869,12.6601,12.6869,14400.0
2006-03-15 12:55:00,14.18,14.22,14.18,14.21,12400.0,12.6779,12.7137,12.6779,12.7048,12400.0
2006-03-15 13:00:00,14.2,14.21,14.2,14.2,7200.0,12.6958,12.7048,12.6958,12.6958,7200.0
2006-03-15 13:05:00,14.19,14.2,14.18,14.19,29200.0,12.6869,12.6958,12.6779,12.6869,29200.0
2006-03-15 13:10:00,14.19,14.2,14.19,14.2,6400.0,12.6869,12.6958,12.6869,12.6958,6400.0
2006-03-15 13:15:00,14.22,14.22,14.2,14.21,10800.0,12.7137,12.7137,12.6958,12.7048,10800.0
2006-03-15 13:20:00,14.2,14.2,14.19,14.19,6000.0,12.6958,12.6958,12.6869,12.6869,6000.0
2006-03-15 13:25:00,14.2,14.21,14.2,14.21,18400.0,12.6958,12.7048,12.6958,12.7048,18400.0
2006-03-15 13:30:00,14.21,14.22,14.2,14.21,8400.0,12.7048,12.7137,12.6958,12.7048,8400.0
2006-03-15 13:35:00,14.23,14.23,14.22,14.22,6800.0,12.7226,12.7226,12.7137,12.7137,6800.0
2006-03-15 13:40:00,14.22,14.23,14.22,14.22,18000.0,12.7137,12.7226,12.7137,12.7137,18000.0
2006-03-15 13:45:00,14.22,14.23,14.21,14.23,6400.0,12.7137,12.7226,12.7048,12.7226,6400.0
2006-03-15 13:50:00,14.23,14.24,14.23,14.24,7600.0,12.7226,12.7316,12.7226,12.7316,7600.0
2006-03-15 13:55:00,14.24,14.24,14.23,14.24,10800.0,12.7316,12.7316,12.7226,12.7316,10800.0
2006-03-15 14:00:00,14.23,14.29,14.22,14.29,106800.0,12.7226,12.7763,12.7137,12.7763,106800.0
2006-03-15 14:05:00,14.28,14.29,14.27,14.29,72400.0,12.7674,12.7763,12.7584,12.7763,72400.0
2006-03-15 14:10:00,14.29,14.33,14.28,14.33,60400.0,12.7763,12.8121,12.7674,12.8121,60400.0
2006-03-15 14:15:00,14.32,14.33,14.31,14.33,32800.0,12.8031,12.8121,12.7942,12.8121,32800.0
2006-03-15 14:20:00,14.33,14.33,14.31,14.31,16400.0,12.8121,12.8121,12.7942,12.7942,16400.0
2006-03-15 14:25:00,14.31,14.31,14.3,14.31,23600.0,12.7942,12.7942,12.7852,12.7942,23600.0
2006-03-15 14:30:00,14.31,14.31,14.3,14.3,24400.0,12.7942,12.7942,12.7852,12.7852,24400.0
2006-03-15 14:35:00,14.31,14.31,14.3,14.3,12400.0,12.7942,12.7942,12.7852,12.7852,12400.0
2006-03-15 14:40:00,14.3,14.3,14.28,14.29,14400.0,12.7852,12.7852,12.7674,12.7763,14400.0
2006-03-15 14:45:00,14.28,14.29,14.28,14.28,34400.0,12.7674,12.7763,12.7674,12.7674,34400.0
2006-03-15 14:50:00,14.28,14.29,14.27,14.28,34000.0,12.7674,12.7763,12.7584,12.7674,34000.0
2006-03-15 14:55:00,14.29,14.31,14.28,14.29,20800.0,12.7763,12.7942,12.7674,12.7763,20800.0
2006-03-15 15:00:00,14.28,14.29,14.28,14.28,32000.0,12.7674,12.7763,12.7674,12.7674,32000.0
2006-03-15 15:05:00,14.28,14.29,14.28,14.29,58000.0,12.7674,12.7763,12.7674,12.7763,58000.0
2006-03-15 15:10:00,14.29,14.29,14.28,14.29,37200.0,12.7763,12.7763,12.7674,12.7763,37200.0
2006-03-15 15:15:00,14.29,14.3,14.28,14.29,52400.0,12.7763,12.7852,12.7674,12.7763,52400.0
2006-03-15 15:20:00,14.29,14.31,14.27,14.29,56400.0,12.7763,12.7942,12.7584,12.7763,56400.0
2006-03-15 15:25:00,14.29,14.33,14.29,14.32,78400.0,12.7763,12.8121,12.7763,12.8031,78400.0
2006-03-15 15:30:00,14.32,14.35,14.32,14.35,51200.0,12.8031,12.8299,12.8031,12.8299,51200.0
2006-03-15 15:35:00,14.35,14.36,14.34,14.34,86800.0,12.8299,12.8389,12.821,12.821,86800.0
2006-03-15 15:40:00,14.34,14.35,14.3,14.34,66800.0,12.821,12.8299,12.7852,12.821,66800.0
2006-03-15 15:45:00,14.35,14.35,14.33,14.34,70000.0,12.8299,12.8299,12.8121,12.821,70000.0
2006-03-15 15:50:00,14.35,14.35,14.33,14.34,52800.0,12.8299,12.8299,12.8121,12.821,52800.0
2006-03-15 15:55:00,14.34,14.37,14.32,14.37,135600.0,12.821,12.8478,12.8031,12.8478,135600.0
2006-03-16 09:30:00,14.37,14.38,14.28,14.31,253600.0,12.8478,12.8568,12.7674,12.7942,253600.0
2006-03-16 09:35:00,14.31,14.33,14.28,14.31,66800.0,12.7942,12.8121,12.7674,12.7942,66800.0
2006-03-16 09:40:00,14.3,14.31,14.24,14.27,58400.0,12.7852,12.7942,12.7316,12.7584,58400.0
2006-03-16 09:45:00,14.28,14.28,14.22,14.25,52000.0,12.7674,12.7674,12.7137,12.7405,52000.0
2006-03-16 09:50:00,14.24,14.24,14.19,14.2,31600.0,12.7316,12.7316,12.6869,12.6958,31600.0
2006-03-16 09:55:00,14.2,14.21,14.18,14.18,53600.0,12.6958,12.7048,12.6779,12.6779,53600.0
2006-03-16 10:00:00,14.18,14.25,14.17,14.21,52800.0,12.6779,12.7405,12.669,12.7048,52800.0
2006-03-16 10:05:00,14.22,14.28,14.21,14.27,70400.0,12.7137,12.7674,12.7048,12.7584,70400.0
2006-03-16 10:10:00,14.26,14.27,14.26,14.26,36400.0,12.7495,12.7584,12.7495,12.7495,36400.0
2006-03-16 10:15:00,14.27,14.28,14.26,14.27,30400.0,12.7584,12.7674,12.7495,12.7584,30400.0
2006-03-16 10:20:00,14.27,14.27,14.22,14.23,45200.0,12.7584,12.7584,12.7137,12.7226,45200.0
2006-03-16 10:25:00,14.23,14.24,14.2,14.21,57600.0,12.7226,12.7316,12.6958,12.7048,57600.0
2006-03-16 10:30:00,14.22,14.25,14.22,14.22,36400.0,12.7137,12.7405,12.7137,12.7137,36400.0
2006-03-16 10:35:00,14.22,14.22,14.16,14.18,28400.0,12.7137,12.7137,12.6601,12.6779,28400.0
2006-03-16 10:40:00,14.18,14.24,14.17,14.24,30000.0,12.6779,12.7316,12.669,12.7316,30000.0
2006-03-16 10:45:00,14.24,14.24,14.19,14.19,23600.0,12.7316,12.7316,12.6869,12.6869,23600.0
2006-03-16 10:50:00,14.2,14.25,14.19,14.24,31200.0,12.6958,12.7405,12.6869,12.7316,31200.0
2006-03-16 10:55:00,14.24,14.25,14.24,14.25,50000.0,12.7316,12.7405,12.7316,12.7405,50000.0
2006-03-16 11:00:00,14.25,14.25,14.24,14.24,21200.0,12.7405,12.7405,12.7316,12.7316,21200.0
2006-03-16 11:05:00,14.24,14.24,14.23,14.24,28400.0,12.7316,12.7316,12.7226,12.7316,28400.0
2006-03-16 11:10:00,14.24,14.25,14.24,14.25,29200.0,12.7316,12.7405,12.7316,12.7405,29200.0
2006-03-16 11:15:00,14.25,14.25,14.22,14.24,47600.0,12.7405,12.7405,12.7137,12.7316,47600.0
2006-03-16 11:20:00,14.24,14.25,14.24,14.25,37600.0,12.7316,12.7405,12.7316,12.7405,37600.0
2006-03-16 11:25:00,14.25,14.26,14.24,14.26,28400.0,12.7405,12.7495,12.7316,12.7495,28400.0
2006-03-16 11:30:00,14.25,14.26,14.25,14.25,8800.0,12.7405,12.7495,12.7405,12.7405,8800.0
2006-03-16 11:35:00,14.25,14.27,14.22,14.22,49200.0,12.7405,12.7584,12.7137,12.7137,49200.0
2006-03-16 11:40:00,14.22,14.22,14.21,14.21,22000.0,12.7137,12.7137,12.7048,12.7048,22000.0
2006-03-16 11:45:00,14.2,14.2,14.18,14.19,32400.0,12.6958,12.6958,12.6779,12.6869,32400.0
2006-03-16 11:50:00,14.19,14.19,14.16,14.17,35200.0,12.6869,12.6869,12.6601,12.669,35200.0
2006-03-16 11:55:00,14.17,14.18,14.13,14.13,62800.0,12.669,12.6779,12.6332,12.6332,62800.0
2006-03-16 12:00:00,14.13,14.19,14.12,14.17,78000.0,12.6332,12.6869,12.6243,12.669,78000.0
2006-03-16 12:05:00,14.17,14.24,14.17,14.22,55600.0,12.669,12.7316,12.669,12.7137,55600.0
2006-03-16 12:10:00,14.21,14.22,14.2,14.2,22000.0,12.7048,12.7137,12.6958,12.6958,22000.0
2006-03-16 12:15:00,14.2,14.24,14.2,14.24,8000.0,12.6958,12.7316,12.6958,12.7316,8000.0
2006-03-16 12:20:00,14.22,14.26,14.21,14.26,46000.0,12.7137,12.7495,12.7048,12.7495,46000.0
2006-03-16 12:25:00,14.26,14.28,14.25,14.28,52800.0,12.7495,12.7674,12.7405,12.7674,52800.0
2006-03-16 12:30:00,14.27,14.31,14.27,14.3,83600.0,12.7584,12.7942,12.7584,12.7852,83600.0
2006-03-16 12:35:00,14.3,14.31,14.29,14.3,21600.0,12.7852,12.7942,12.7763,12.7852,21600.0
2006-03-16 12:40:00,14.3,14.3,14.29,14.29,4400.0,12.7852,12.7852,12.7763,12.7763,4400.0
2006-03-16 12:45:00,14.3,14.3,14.27,14.27,21200.0,12.7852,12.7852,12.7584,12.7584,21200.0
2006-03-16 12:50:00,14.27,14.28,14.27,14.28,13200.0,12.7584,12.7674,12.7584,12.7674,13200.0
2006-03-16 12:55:00,14.28,14.28,14.25,14.26,8000.0,12.7674,12.7674,12.7405,12.7495,8000.0
2006-03-16 13:00:00,14.26,14.26,14.25,14.25,33200.0,12.7495,12.7495,12.7405,12.7405,33200.0
2006-03-16 13:05:00,14.25,14.27,14.25,14.26,26800.0,12.7405,12.7584,12.7405,12.7495,26800.0
2006-03-16 13:10:00,14.25,14.27,14.25,14.26,69600.0,12.7405,12.7584,12.7405,12.7495,69600.0
2006-03-16 13:15:00,14.27,14.27,14.26,14.26,8800.0,12.7584,12.7584,12.7495,12.7495,8800.0
2006-03-16 13:20:00,14.27,14.29,14.26,14.29,37200.0,12.7584,12.7763,12.7495,12.7763,37200.0
2006-03-16 13:25:00,14.28,14.28,14.27,14.27,9600.0,12.7674,12.7674,12.7584,12.7584,9600.0
2006-03-16 13:30:00,14.27,14.28,14.27,14.28,12800.0,12.7584,12.7674,12.7584,12.7674,12800.0
2006-03-16 13:35:00,14.27,14.29,14.27,14.29,15600.0,12.7584,12.7763,12.7584,12.7763,15600.0
2006-03-16 13:40:00,14.28,14.31,14.28,14.29,16400.0,12.7674,12.7942,12.7674,12.7763,16400.0
2006-03-16 13:45:00,14.3,14.3,14.28,14.28,43200.0,12.7852,12.7852,12.7674,12.7674,43200.0
2006-03-16 13:50:00,14.28,14.28,14.27,14.27,58800.0,12.7674,12.7674,12.7584,12.7584,58800.0
2006-03-16 13:55:00,14.27,14.28,14.26,14.27,72800.0,12.7584,12.7674,12.7495,12.7584,72800.0
2006-03-16 14:00:00,14.26,14.28,14.26,14.27,31600.0,12.7495,12.7674,12.7495,12.7584,31600.0
2006-03-16 14:05:00,14.28,14.29,14.26,14.27,28000.0,12.7674,12.7763,12.7495,12.7584,28000.0
2006-03-16 14:10:00,14.27,14.27,14.26,14.26,7600.0,12.7584,12.7584,12.7495,12.7495,7600.0
2006-03-16 14:15:00,14.25,14.26,14.25,14.26,36800.0,12.7405,12.7495,12.7405,12.7495,36800.0
2006-03-16 14:20:00,14.25,14.27,14.25,14.27,50800.0,12.7405,12.7584,12.7405,12.7584,50800.0
2006-03-16 14:25:00,14.27,14.29,14.27,14.29,46800.0,12.7584,12.7763,12.7584,12.7763,46800.0
2006-03-16 14:30:00,14.29,14.29,14.28,14.29,36800.0,12.7763,12.7763,12.7674,12.7763,36800.0
2006-03-16 14:35:00,14.29,14.29,14.29,14.29,50400.0,12.7763,12.7763,12.7763,12.7763,50400.0
2006-03-16 14:40:00,14.29,14.29,14.28,14.29,34000.0,12.7763,12.7763,12.7674,12.7763,34000.0
2006-03-16 14:45:00,14.28,14.29,14.27,14.28,81600.0,12.7674,12.7763,12.7584,12.7674,81600.0
2006-03-16 14:50:00,14.28,14.3,14.27,14.27,77200.0,12.7674,12.7852,12.7584,12.7584,77200.0
2006-03-16 14:55:00,14.27,14.28,14.26,14.27,32400.0,12.7584,12.7674,12.7495,12.7584,32400.0
2006-03-16 15:00:00,14.27,14.28,14.27,14.28,66800.0,12.7584,12.7674,12.7584,12.7674,66800.0
2006-03-16 15:05:00,14.28,14.29,14.28,14.28,50400.0,12.7674,12.7763,12.7674,12.7674,50400.0
2006-03-16 15:10:00,14.29,14.29,14.26,14.27,86800.0,12.7763,12.7763,12.7495,12.7584,86800.0
2006-03-16 15:15:00,14.26,14.27,14.25,14.27,206400.0,12.7495,12.7584,12.7405,12.7584,206400.0
2006-03-16 15:20:00,14.26,14.29,14.26,14.27,155200.0,12.7495,12.7763,12.7495,12.7584,155200.0
2006-03-16 15:25:00,14.28,14.3,14.27,14.28,123600.0,12.7674,12.7852,12.7584,12.7674,123600.0
2006-03-16 15:30:00,14.29,14.29,14.28,14.28,143200.0,12.7763,12.7763,12.7674,12.7674,143200.0
2006-03-16 15:35:00,14.28,14.29,14.22,14.22,385600.0,12.7674,12.7763,12.7137,12.7137,385600.0
2006-03-16 15:40:00,14.22,14.26,14.22,14.26,98400.0,12.7137,12.7495,12.7137,12.7495,98400.0
2006-03-16 15:45:00,14.26,14.27,14.25,14.27,54000.0,12.7495,12.7584,12.7405,12.7584,54000.0
2006-03-16 15:50:00,14.27,14.27,14.21,14.21,77200.0,12.7584,12.7584,12.7048,12.7048,77200.0
2006-03-16 15:55:00,14.22,14.22,14.19,14.19,130800.0,12.7137,12.7137,12.6869,12.6869,130800.0
2006-03-17 09:30:00,14.19,14.22,14.13,14.13,3265200.0,12.6869,12.7137,12.6332,12.6332,3265200.0
2006-03-17 09:35:00,14.13,14.18,14.13,14.17,45600.0,12.6332,12.6779,12.6332,12.669,45600.0
2006-03-17 09:40:00,14.16,14.17,14.15,14.15,20800.0,12.6601,12.669,12.6511,12.6511,20800.0
2006-03-17 09:45:00,14.15,14.18,14.15,14.18,15200.0,12.6511,12.6779,12.6511,12.6779,15200.0
2006-03-17 09:50:00,14.16,14.18,14.13,14.13,37200.0,12.6601,12.6779,12.6332,12.6332,37200.0
2006-03-17 09:55:00,14.14,14.17,14.14,14.15,29200.0,12.6422,12.669,12.6422,12.6511,29200.0
2006-03-17 10:00:00,14.14,14.19,14.14,14.18,38400.0,12.6422,12.6869,12.6422,12.6779,38400.0
2006-03-17 10:05:00,14.18,14.2,14.17,14.19,21600.0,12.6779,12.6958,12.669,12.6869,21600.0
2006-03-17 10:10:00,14.2,14.22,14.2,14.22,29200.0,12.6958,12.7137,12.6958,12.7137,29200.0
2006-03-17 10:15:00,14.22,14.22,14.2,14.22,8800.0,12.7137,12.7137,12.6958,12.7137,8800.0
2006-03-17 10:20:00,14.21,14.21,14.19,14.21,10800.0,12.7048,12.7048,12.6869,12.7048,10800.0
2006-03-17 10:25:00,14.21,14.21,14.19,14.19,5200.0,12.7048,12.7048,12.6869,12.6869,5200.0
2006-03-17 10:30:00,14.2,14.2,14.17,14.17,26400.0,12.6958,12.6958,12.669,12.669,26400.0
2006-03-17 10:35:00,14.18,14.19,14.18,14.19,19200.0,12.6779,12.6869,12.6779,12.6869,19200.0
2006-03-17 10:40:00,14.19,14.22,14.19,14.21,18400.0,12.6869,12.7137,12.6869,12.7048,18400.0
2006-03-17 10:45:00,14.2,14.2,14.18,14.18,6000.0,12.6958,12.6958,12.6779,12.6779,6000.0
2006-03-17 10:50:00,14.18,14.18,14.16,14.17,13600.0,12.6779,12.6779,12.6601,12.669,13600.0
2006-03-17 10:55:00,14.17,14.18,14.15,14.16,26000.0,12.669,12.6779,12.6511,12.6601,26000.0
2006-03-17 11:00:00,14.17,14.22,14.16,14.2,35200.0,12.669,12.7137,12.6601,12.6958,35200.0
2006-03-17 11:05:00,14.2,14.21,14.18,14.18,8800.0,12.6958,12.7048,12.6779,12.6779,8800.0
2006-03-17 11:10:00,14.18,14.19,14.17,14.19,14000.0,12.6779,12.6869,12.669,12.6869,14000.0
2006-03-17 11:15:00,14.19,14.2,14.18,14.18,4400.0,12.6869,12.6958,12.6779,12.6779,4400.0
2006-03-17 11:20:00,14.17,14.17,14.13,14.13,5600.0,12.669,12.669,12.6332,12.6332,5600.0
2006-03-17 11:25:00,14.15,14.16,14.13,14.13,14800.0,12.6511,12.6601,12.6332,12.6332,14800.0
2006-03-17 11:30:00,14.13,14.13,14.1,14.11,19200.0,12.6332,12.6332,12.6064,12.6154,19200.0
2006-03-17 11:35:00,14.11,14.17,14.1,14.16,47200.0,12.6154,12.669,12.6064,12.6601,47200.0
2006-03-17 11:40:00,14.15,14.17,14.14,14.14,22000.0,12.6511,12.669,12.6422,12.6422,22000.0
2006-03-17 11:45:00,14.15,14.15,14.14,14.14,8000.0,12.6511,12.6511,12.6422,12.6422,8000.0
2006-03-17 11:50:00,14.15,14.15,14.13,14.14,14000.0,12.6511,12.6511,12.6332,12.6422,14000.0
2006-03-17 11:55:00,14.14,14.15,14.14,14.15,18400.0,12.6422,12.6511,12.6422,12.6511,18400.0
2006-03-17 12:00:00,14.15,14.19,14.15,14.19,25600.0,12.6511,12.6869,12.6511,12.6869,25600.0
2006-03-17 12:05:00,14.18,14.2,14.17,14.2,23200.0,12.6779,12.6958,12.669,12.6958,23200.0
2006-03-17 12:10:00,14.2,14.22,14.2,14.22,11200.0,12.6958,12.7137,12.6958,12.7137,11200.0
2006-03-17 12:15:00,14.22,14.26,14.22,14.22,29200.0,12.7137,12.7495,12.7137,12.7137,29200.0
2006-03-17 12:20:00,14.22,14.25,14.22,14.24,7600.0,12.7137,12.7405,12.7137,12.7316,7600.0
2006-03-17 12:25:00,14.24,14.25,14.24,14.25,12800.0,12.7316,12.7405,12.7316,12.7405,12800.0
2006-03-17 12:30:00,14.25,14.26,14.24,14.24,50800.0,12.7405,12.7495,12.7316,12.7316,50800.0
2006-03-17 12:35:00,14.24,14.28,14.24,14.28,6800.0,12.7316,12.7674,12.7316,12.7674,6800.0
2006-03-17 12:40:00,14.28,14.29,14.24,14.28,49200.0,12.7674,12.7763,12.7316,12.7674,49200.0
2006-03-17 12:45:00,14.28,14.29,14.22,14.23,30800.0,12.7674,12.7763,12.7137,12.7226,30800.0
2006-03-17 12:50:00,14.23,14.24,14.23,14.23,24800.0,12.7226,12.7316,12.7226,12.7226,24800.0
2006-03-17 12:55:00,14.23,14.26,14.23,14.26,8000.0,12.7226,12.7495,12.7226,12.7495,8000.0
2006-03-17 13:00:00,14.27,14.29,14.27,14.28,11600.0,12.7584,12.7763,12.7584,12.7674,11600.0
2006-03-17 13:05:00,14.28,14.29,14.27,14.29,7600.0,12.7674,12.7763,12.7584,12.7763,7600.0
2006-03-17 13:10:00,14.29,14.29,14.25,14.25,13600.0,12.7763,12.7763,12.7405,12.7405,13600.0
2006-03-17 13:15:00,14.24,14.27,14.23,14.27,13600.0,12.7316,12.7584,12.7226,12.7584,13600.0
2006-03-17 13:20:00,14.27,14.27,14.22,14.24,16000.0,12.7584,12.7584,12.7137,12.7316,16000.0
2006-03-17 13:25:00,14.24,14.26,14.23,14.26,11600.0,12.7316,12.7495,12.7226,12.7495,11600.0
2006-03-17 13:30:00,14.26,14.27,14.24,14.25,8800.0,12.7495,12.7584,12.7316,12.7405,8800.0
2006-03-17 13:35:00,14.26,14.26,14.23,14.24,26800.0,12.7495,12.7495,12.7226,12.7316,26800.0
2006-03-17 13:40:00,14.24,14.25,14.24,14.24,13200.0,12.7316,12.7405,12.7316,12.7316,13200.0
2006-03-17 13:45:00,14.25,14.27,14.24,14.27,13600.0,12.7405,12.7584,12.7316,12.7584,13600.0
2006-03-17 13:50:00,14.27,14.27,14.24,14.26,16800.0,12.7584,12.7584,12.7316,12.7495,16800.0
2006-03-17 13:55:00,14.25,14.28,14.25,14.27,14400.0,12.7405,12.7674,12.7405,12.7584,14400.0
2006-03-17 14:00:00,14.27,14.31,14.27,14.28,37200.0,12.7584,12.7942,12.7584,12.7674,37200.0
2006-03-17 14:05:00,14.28,14.29,14.28,14.29,13600.0,12.7674,12.7763,12.7674,12.7763,13600.0
2006-03-17 14:10:00,14.29,14.29,14.27,14.27,11200.0,12.7763,12.7763,12.7584,12.7584,11200.0
2006-03-17 14:15:00,14.27,14.29,14.27,14.29,5200.0,12.7584,12.7763,12.7584,12.7763,5200.0
2006-03-17 14:20:00,14.29,14.29,14.29,14.29,8400.0,12.7763,12.7763,12.7763,12.7763,8400.0
2006-03-17 14:25:00,14.29,14.31,14.28,14.29,24400.0,12.7763,12.7942,12.7674,12.7763,24400.0
2006-03-17 14:30:00,14.29,14.3,14.29,14.29,17200.0,12.7763,12.7852,12.7763,12.7763,17200.0
2006-03-17 14:35:00,14.3,14.3,14.28,14.3,11200.0,12.7852,12.7852,12.7674,12.7852,11200.0
2006-03-17 14:40:00,14.3,14.3,14.28,14.28,29200.0,12.7852,12.7852,12.7674,12.7674,29200.0
2006-03-17 14:45:00,14.29,14.29,14.28,14.28,12400.0,12.7763,12.7763,12.7674,12.7674,12400.0
2006-03-17 14:50:00,14.28,14.28,14.23,14.23,22800.0,12.7674,12.7674,12.7226,12.7226,22800.0
2006-03-17 14:55:00,14.24,14.28,14.24,14.28,16000.0,12.7316,12.7674,12.7316,12.7674,16000.0
2006-03-17 15:00:00,14.27,14.28,14.26,14.26,24400.0,12.7584,12.7674,12.7495,12.7495,24400.0
2006-03-17 15:05:00,14.26,14.26,14.24,14.24,19200.0,12.7495,12.7495,12.7316,12.7316,19200.0
2006-03-17 15:10:00,14.24,14.31,14.23,14.29,105600.0,12.7316,12.7942,12.7226,12.7763,105600.0
2006-03-17 15:15:00,14.28,14.3,14.25,14.26,50400.0,12.7674,12.7852,12.7405,12.7495,50400.0
2006-03-17 15:20:00,14.27,14.28,14.24,14.25,24800.0,12.7584,12.7674,12.7316,12.7405,24800.0
2006-03-17 15:25:00,14.26,14.27,14.24,14.24,5600.0,12.7495,12.7584,12.7316,12.7316,5600.0
2006-03-17 15:30:00,14.24,14.25,14.24,14.24,32400.0,12.7316,12.7405,12.7316,12.7316,32400.0
2006-03-17 15:35:00,14.24,14.26,14.24,14.25,14800.0,12.7316,12.7495,12.7316,12.7405,14800.0
2006-03-17 15:40:00,14.25,14.26,14.23,14.24,41200.0,12.7405,12.7495,12.7226,12.7316,41200.0
2006-03-17 15:45:00,14.23,14.24,14.22,14.22,23600.0,12.7226,12.7316,12.7137,12.7137,23600.0
2006-03-17 15:50:00,14.22,14.25,14.22,14.24,43600.0,12.7137,12.7405,12.7137,12.7316,43600.0
2006-03-17 15:55:00,14.25,14.26,14.24,14.26,120000.0,12.7405,12.7495,12.7316,12.7495,120000.0
2006-03-20 09:30:00,14.2,14.31,14.05,14.12,138400.0,12.6958,12.7942,12.5617,12.6243,138400.0
2006-03-20 09:35:00,14.1,14.16,14.1,14.11,48800.0,12.6064,12.6601,12.6064,12.6154,48800.0
2006-03-20 09:40:00,14.11,14.2,14.11,14.15,56000.0,12.6154,12.6958,12.6154,12.6511,56000.0
2006-03-20 09:45:00,14.13,14.15,14.06,14.08,48800.0,12.6332,12.6511,12.5707,12.5885,48800.0
2006-03-20 09:50:00,14.08,14.12,14.07,14.11,35200.0,12.5885,12.6243,12.5796,12.6154,35200.0
2006-03-20 09:55:00,14.1,14.11,14.07,14.09,16400.0,12.6064,12.6154,12.5796,12.5975,16400.0
2006-03-20 10:00:00,14.08,14.11,14.07,14.1,30800.0,12.5885,12.6154,12.5796,12.6064,30800.0
2006-03-20 10:05:00,14.12,14.12,14.08,14.09,19600.0,12.6243,12.6243,12.5885,12.5975,19600.0
2006-03-20 10:10:00,14.09,14.09,14.06,14.06,15200.0,12.5975,12.5975,12.5707,12.5707,15200.0
2006-03-20 10:15:00,14.06,14.06,14.03,14.06,87200.0,12.5707,12.5707,12.5438,12.5707,87200.0
2006-03-20 10:20:00,14.06,14.09,14.06,14.08,48400.0,12.5707,12.5975,12.5707,12.5885,48400.0
2006-03-20 10:25:00,14.07,14.07,14.03,14.03,43600.0,12.5796,12.5796,12.5438,12.5438,43600.0
2006-03-20 10:30:00,14.03,14.06,14.02,14.06,30400.0,12.5438,12.5707,12.5349,12.5707,30400.0
2006-03-20 10:35:00,14.05,14.05,14.02,14.02,38400.0,12.5617,12.5617,12.5349,12.5349,38400.0
2006-03-20 10:40:00,14.02,14.02,14.0,14.02,72800.0,12.5349,12.5349,12.517,12.5349,72800.0
2006-03-20 10:45:00,14.03,14.04,14.0,14.02,99600.0,12.5438,12.5528,12.517,12.5349,99600.0
2006-03-20 10:50:00,14.02,14.05,14.0,14.04,103200.0,12.5349,12.5617,12.517,12.5528,103200.0
2006-03-20 10:55:00,14.05,14.05,14.01,14.02,14800.0,12.5617,12.5617,12.526,12.5349,14800.0
2006-03-20 11:00:00,14.02,14.05,14.0,14.02,38000.0,12.5349,12.5617,12.517,12.5349,38000.0
2006-03-20 11:05:00,14.0,14.01,13.99,14.0,21600.0,12.517,12.526,12.5081,12.517,21600.0
2006-03-20 11:10:00,14.0,14.01,14.0,14.0,35600.0,12.517,12.526,12.517,12.517,35600.0
2006-03-20 11:15:00,14.0,14.01,13.99,13.99,24000.0,12.517,12.526,12.5081,12.5081,24000.0
2006-03-20 11:20:00,13.99,14.0,13.99,14.0,20000.0,12.5081,12.517,12.5081,12.517,20000.0
2006-03-20 11:25:00,14.0,14.03,14.0,14.01,40800.0,12.517,12.5438,12.517,12.526,40800.0
2006-03-20 11:30:00,14.01,14.03,14.01,14.03,33200.0,12.526,12.5438,12.526,12.5438,33200.0
2006-03-20 11:35:00,14.02,14.04,14.0,14.04,30000.0,12.5349,12.5528,12.517,12.5528,30000.0
2006-03-20 11:40:00,14.04,14.05,14.02,14.03,47200.0,12.5528,12.5617,12.5349,12.5438,47200.0
2006-03-20 11:45:00,14.03,14.05,14.03,14.05,13600.0,12.5438,12.5617,12.5438,12.5617,13600.0
2006-03-20 11:50:00,14.04,14.05,14.04,14.05,18800.0,12.5528,12.5617,12.5528,12.5617,18800.0
2006-03-20 11:55:00,14.05,14.05,14.01,14.02,19600.0,12.5617,12.5617,12.526,12.5349,19600.0
2006-03-20 12:00:00,14.02,14.04,14.02,14.02,17200.0,12.5349,12.5528,12.5349,12.5349,17200.0
2006-03-20 12:05:00,14.01,14.03,14.01,14.02,23200.0,12.526,12.5438,12.526,12.5349,23200.0
2006-03-20 12:10:00,14.01,14.01,14.0,14.01,28000.0,12.526,12.526,12.517,12.526,28000.0
2006-03-20 12:15:00,14.01,14.04,14.0,14.02,15600.0,12.526,12.5528,12.517,12.5349,15600.0
2006-03-20 12:20:00,14.02,14.02,14.0,14.0,25600.0,12.5349,12.5349,12.517,12.517,25600.0
2006-03-20 12:25:00,14.0,14.02,13.99,14.02,19200.0,12.517,12.5349,12.5081,12.5349,19200.0
2006-03-20 12:30:00,14.02,14.03,14.02,14.02,10000.0,12.5349,12.5438,12.5349,12.5349,10000.0
2006-03-20 12:35:00,14.02,14.03,14.01,14.01,18400.0,12.5349,12.5438,12.526,12.526,18400.0
2006-03-20 12:40:00,14.01,14.03,14.0,14.03,35600.0,12.526,12.5438,12.517,12.5438,35600.0
2006-03-20 12:45:00,14.03,14.05,14.02,14.03,38000.0,12.5438,12.5617,12.5349,12.5438,38000.0
2006-03-20 12:50:00,14.03,14.06,14.03,14.05,34800.0,12.5438,12.5707,12.5438,12.5617,34800.0
2006-03-20 12:55:00,14.05,14.08,14.05,14.08,27600.0,12.5617,12.5885,12.5617,12.5885,27600.0
2006-03-20 13:00:00,14.08,14.08,14.05,14.05,11200.0,12.5885,12.5885,12.5617,12.5617,11200.0
2006-03-20 13:05:00,14.05,14.08,14.05,14.08,7600.0,12.5617,12.5885,12.5617,12.5885,7600.0
2006-03-20 13:10:00,14.07,14.08,14.07,14.07,23200.0,12.5796,12.5885,12.5796,12.5796,23200.0
2006-03-20 13:15:00,14.06,14.09,14.06,14.08,34800.0,12.5707,12.5975,12.5707,12.5885,34800.0
2006-03-20 13:20:00,14.08,14.08,14.07,14.07,14800.0,12.5885,12.5885,12.5796,12.5796,14800.0
2006-03-20 13:25:00,14.08,14.08,14.05,14.05,11600.0,12.5885,12.5885,12.5617,12.5617,11600.0
2006-03-20 13:30:00,14.05,14.06,14.04,14.05,23200.0,12.5617,12.5707,12.5528,12.5617,23200.0
2006-03-20 13:35:00,14.05,14.06,14.05,14.05,23600.0,12.5617,12.5707,12.5617,12.5617,23600.0
2006-03-20 13:40:00,14.05,14.06,14.04,14.06,13200.0,12.5617,12.5707,12.5528,12.5707,13200.0
2006-03-20 13:45:00,14.06,14.07,14.06,14.07,17600.0,12.5707,12.5796,12.5707,12.5796,17600.0
2006-03-20 13:50:00,14.07,14.07,14.06,14.06,7200.0,12.5796,12.5796,12.5707,12.5707,7200.0
2006-03-20 13:55:00,14.06,14.08,14.06,14.06,14000.0,12.5707,12.5885,12.5707,12.5707,14000.0
2006-03-20 14:00:00,14.07,14.09,14.06,14.09,10800.0,12.5796,12.5975,12.5707,12.5975,10800.0
2006-03-20 14:05:00,14.09,14.09,14.08,14.09,3600.0,12.5975,12.5975,12.5885,12.5975,3600.0
2006-03-20 14:10:00,14.09,14.09,14.06,14.06,14000.0,12.5975,12.5975,12.5707,12.5707,14000.0
2006-03-20 14:15:00,14.06,14.09,14.06,14.07,38400.0,12.5707,12.5975,12.5707,12.5796,38400.0
2006-03-20 14:20:00,14.07,14.07,14.06,14.06,7200.0,12.5796,12.5796,12.5707,12.5707,7200.0
2006-03-20 14:25:00,14.06,14.11,14.06,14.1,34400.0,12.5707,12.6154,12.5707,12.6064,34400.0
2006-03-20 14:30:00,14.09,14.09,14.06,14.06,19600.0,12.5975,12.5975,12.5707,12.5707,19600.0
2006-03-20 14:35:00,14.06,14.09,14.06,14.07,20400.0,12.5707,12.5975,12.5707,12.5796,20400.0
2006-03-20 14:40:00,14.07,14.07,14.06,14.06,6800.0,12.5796,12.5796,12.5707,12.5707,6800.0
2006-03-20 14:45:00,14.05,14.09,14.05,14.08,22000.0,12.5617,12.5975,12.5617,12.5885,22000.0
2006-03-20 14:50:00,14.07,14.07,14.06,14.07,18800.0,12.5796,12.5796,12.5707,12.5796,18800.0
2006-03-20 14:55:00,14.07,14.08,14.05,14.07,20400.0,12.5796,12.5885,12.5617,12.5796,20400.0
2006-03-20 15:00:00,14.08,14.08,14.05,14.05,18000.0,12.5885,12.5885,12.5617,12.5617,18000.0
2006-03-20 15:05:00,14.05,14.06,14.05,14.06,18800.0,12.5617,12.5707,12.5617,12.5707,18800.0
2006-03-20 15:10:00,14.06,14.06,14.04,14.05,18000.0,12.5707,12.5707,12.5528,12.5617,18000.0
2006-03-20 15:15:00,14.05,14.05,14.03,14.04,40000.0,12.5617,12.5617,12.5438,12.5528,40000.0
2006-03-20 15:20:00,14.04,14.05,14.03,14.03,80400.0,12.5528,12.5617,12.5438,12.5438,80400.0
2006-03-20 15:25:00,14.03,14.03,14.0,14.0,172800.0,12.5438,12.5438,12.517,12.517,172800.0
2006-03-20 15:30:00,14.01,14.01,14.01,14.01,22000.0,12.526,12.526,12.526,12.526,22000.0
2006-03-20 15:35:00,14.01,14.01,13.99,13.99,102800.0,12.526,12.526,12.5081,12.5081,102800.0
2006-03-20 15:40:00,13.99,14.01,13.99,13.99,97600.0,12.5081,12.526,12.5081,12.5081,97600.0
2006-03-20 15:45:00,14.0,14.0,13.97,13.99,97200.0,12.517,12.517,12.4902,12.5081,97200.0
2006-03-20 15:50:00,13.99,14.01,13.98,14.0,27600.0,12.5081,12.526,12.4991,12.517,27600.0
2006-03-20 15:55:00,14.01,14.01,13.97,13.98,174400.0,12.526,12.526,12.4902,12.4991,174400.0
2006-03-21 09:30:00,13.93,13.99,13.9,13.91,124800.0,12.4544,12.5081,12.4276,12.4365,124800.0
2006-03-21 09:35:00,13.9,13.91,13.8,13.86,141600.0,12.4276,12.4365,12.3382,12.3918,141600.0
2006-03-21 09:40:00,13.85,13.87,13.79,13.82,137600.0,12.3829,12.4008,12.3293,12.3561,137600.0
2006-03-21 09:45:00,13.81,13.84,13.8,13.81,68800.0,12.3471,12.374,12.3382,12.3471,68800.0
2006-03-21 09:50:00,13.81,13.81,13.78,13.79,147600.0,12.3471,12.3471,12.3203,12.3293,147600.0
2006-03-21 09:55:00,13.79,13.83,13.78,13.81,149600.0,12.3293,12.365,12.3203,12.3471,149600.0
2006-03-21 10:00:00,13.81,13.94,13.81,13.94,88800.0,12.3471,12.4634,12.3471,12.4634,88800.0
2006-03-21 10:05:00,13.94,13.94,13.89,13.9,56000.0,12.4634,12.4634,12.4187,12.4276,56000.0
2006-03-21 10:10:00,13.9,13.92,13.89,13.89,43600.0,12.4276,12.4455,12.4187,12.4187,43600.0
2006-03-21 10:15:00,13.89,13.9,13.88,13.9,170000.0,12.4187,12.4276,12.4097,12.4276,170000.0
2006-03-21 10:20:00,13.9,13.9,13.89,13.9,33200.0,12.4276,12.4276,12.4187,12.4276,33200.0
2006-03-21 10:25:00,13.89,13.89,13.85,13.87,23200.0,12.4187,12.4187,12.3829,12.4008,23200.0
2006-03-21 10:30:00,13.87,13.88,13.84,13.86,95200.0,12.4008,12.4097,12.374,12.3918,95200.0
2006-03-21 10:35:00,13.86,13.9,13.86,13.9,22000.0,12.3918,12.4276,12.3918,12.4276,22000.0
2006-03-21 10:40:00,13.9,13.95,13.9,13.94,24400.0,12.4276,12.4723,12.4276,12.4634,24400.0
2006-03-21 10:45:00,13.94,13.95,13.9,13.91,30400.0,12.4634,12.4723,12.4276,12.4365,30400.0
2006-03-21 10:50:00,13.92,13.95,13.92,13.94,54000.0,12.4455,12.4723,12.4455,12.4634,54000.0
2006-03-21 10:55:00,13.94,13.94,13.92,13.92,52800.0,12.4634,12.4634,12.4455,12.4455,52800.0
2006-03-21 11:00:00,13.92,13.93,13.92,13.92,14400.0,12.4455,12.4544,12.4455,12.4455,14400.0
2006-03-21 11:05:00,13.92,13.94,13.92,13.92,20000.0,12.4455,12.4634,12.4455,12.4455,20000.0
2006-03-21 11:10:00,13.92,13.95,13.9,13.93,39200.0,12.4455,12.4723,12.4276,12.4544,39200.0
2006-03-21 11:15:00,13.93,13.94,13.93,13.93,9600.0,12.4544,12.4634,12.4544,12.4544,9600.0
2006-03-21 11:20:00,13.92,13.94,13.92,13.93,10000.0,12.4455,12.4634,12.4455,12.4544,10000.0
2006-03-21 11:25:00,13.93,14.0,13.93,13.96,73200.0,12.4544,12.517,12.4544,12.4812,73200.0
2006-03-21 11:30:00,13.96,14.06,13.96,14.04,60400.0,12.4812,12.5707,12.4812,12.5528,60400.0
2006-03-21 11:35:00,14.05,14.08,14.03,14.04,108000.0,12.5617,12.5885,12.5438,12.5528,108000.0
2006-03-21 11:40:00,14.05,14.13,14.04,14.08,121600.0,12.5617,12.6332,12.5528,12.5885,121600.0
2006-03-21 11:45:00,14.09,14.1,14.08,14.08,73600.0,12.5975,12.6064,12.5885,12.5885,73600.0
2006-03-21 11:50:00,14.08,14.09,14.08,14.08,28800.0,12.5885,12.5975,12.5885,12.5885,28800.0
2006-03-21 11:55:00,14.08,14.09,14.08,14.09,28000.0,12.5885,12.5975,12.5885,12.5975,28000.0
2006-03-21 12:00:00,14.09,14.09,14.09,14.09,11600.0,12.5975,12.5975,12.5975,12.5975,11600.0
2006-03-21 12:05:00,14.09,14.09,14.08,14.09,22800.0,12.5975,12.5975,12.5885,12.5975,22800.0
2006-03-21 12:10:00,14.09,14.09,14.08,14.09,16400.0,12.5975,12.5975,12.5885,12.5975,16400.0
2006-03-21 12:15:00,14.09,14.13,14.09,14.13,36800.0,12.5975,12.6332,12.5975,12.6332,36800.0
2006-03-21 12:20:00,14.12,14.13,14.11,14.13,76000.0,12.6243,12.6332,12.6154,12.6332,76000.0
2006-03-21 12:25:00,14.13,14.15,14.12,14.15,65200.0,12.6332,12.6511,12.6243,12.6511,65200.0
2006-03-21 12:30:00,14.15,14.15,14.13,14.14,22800.0,12.6511,12.6511,12.6332,12.6422,22800.0
2006-03-21 12:35:00,14.14,14.15,14.11,14.12,50800.0,12.6422,12.6511,12.6154,12.6243,50800.0
2006-03-21 12:40:00,14.12,14.13,14.11,14.12,52800.0,12.6243,12.6332,12.6154,12.6243,52800.0
2006-03-21 12:45:00,14.13,14.14,14.11,14.11,96400.0,12.6332,12.6422,12.6154,12.6154,96400.0
2006-03-21 12:50:00,14.11,14.13,14.11,14.12,34800.0,12.6154,12.6332,12.6154,12.6243,34800.0
2006-03-21 12:55:00,14.12,14.13,14.12,14.13,49200.0,12.6243,12.6332,12.6243,12.6332,49200.0
2006-03-21 13:00:00,14.13,14.15,14.12,14.12,34000.0,12.6332,12.6511,12.6243,12.6243,34000.0
2006-03-21 13:05:00,14.13,14.15,14.13,14.13,71600.0,12.6332,12.6511,12.6332,12.6332,71600.0
2006-03-21 13:10:00,14.13,14.14,14.13,14.14,25600.0,12.6332,12.6422,12.6332,12.6422,25600.0
2006-03-21 13:15:00,14.14,14.14,14.13,14.13,28000.0,12.6422,12.6422,12.6332,12.6332,28000.0
2006-03-21 13:20:00,14.14,14.14,14.13,14.13,3600.0,12.6422,12.6422,12.6332,12.6332,3600.0
2006-03-21 13:25:00,14.13,14.14,14.11,14.12,44000.0,12.6332,12.6422,12.6154,12.6243,44000.0
2006-03-21 13:30:00,14.13,14.14,14.13,14.13,30800.0,12.6332,12.6422,12.6332,12.6332,30800.0
2006-03-21 13:35:00,14.13,14.13,14.13,14.13,15600.0,12.6332,12.6332,12.6332,12.6332,15600.0
2006-03-21 13:40:00,14.13,14.14,14.12,14.13,32800.0,12.6332,12.6422,12.6243,12.6332,32800.0
2006-03-21 13:45:00,14.13,14.14,14.13,14.13,84400.0,12.6332,12.6422,12.6332,12.6332,84400.0
2006-03-21 13:50:00,14.13,14.15,14.13,14.15,66000.0,12.6332,12.6511,12.6332,12.6511,66000.0
2006-03-21 13:55:00,14.14,14.15,14.13,14.14,22800.0,12.6422,12.6511,12.6332,12.6422,22800.0
2006-03-21 14:00:00,14.13,14.14,14.13,14.13,38000.0,12.6332,12.6422,12.6332,12.6332,38000.0
2006-03-21 14:05:00,14.13,14.13,14.1,14.1,48400.0,12.6332,12.6332,12.6064,12.6064,48400.0
2006-03-21 14:10:00,14.1,14.11,14.07,14.11,130400.0,12.6064,12.6154,12.5796,12.6154,130400.0
2006-03-21 14:15:00,14.1,14.12,14.07,14.09,83600.0,12.6064,12.6243,12.5796,12.5975,83600.0
2006-03-21 14:20:00,14.08,14.09,14.07,14.07,57600.0,12.5885,12.5975,12.5796,12.5796,57600.0
2006-03-21 14:25:00,14.09,14.09,14.06,14.06,114400.0,12.5975,12.5975,12.5707,12.5707,114400.0
2006-03-21 14:30:00,14.06,14.07,14.0,14.06,93200.0,12.5707,12.5796,12.517,12.5707,93200.0
2006-03-21 14:35:00,14.06,14.08,14.06,14.08,46400.0,12.5707,12.5885,12.5707,12.5885,46400.0
2006-03-21 14:40:00,14.09,14.09,14.06,14.08,41600.0,12.5975,12.5975,12.5707,12.5885,41600.0
2006-03-21 14:45:00,14.06,14.08,14.06,14.07,51600.0,12.5707,12.5885,12.5707,12.5796,51600.0
2006-03-21 14:50:00,14.06,14.06,14.02,14.04,31600.0,12.5707,12.5707,12.5349,12.5528,31600.0
2006-03-21 14:55:00,14.04,14.04,14.0,14.02,17600.0,12.5528,12.5528,12.517,12.5349,17600.0
2006-03-21 15:00:00,14.01,14.02,13.99,14.0,56800.0,12.526,12.5349,12.5081,12.517,56800.0
2006-03-21 15:05:00,14.0,14.0,13.94,13.98,64000.0,12.517,12.517,12.4634,12.4991,64000.0
2006-03-21 15:10:00,13.98,13.98,13.94,13.96,46400.0,12.4991,12.4991,12.4634,12.4812,46400.0
2006-03-21 15:15:00,13.96,13.96,13.94,13.96,29600.0,12.4812,12.4812,12.4634,12.4812,29600.0
2006-03-21 15:20:00,13.96,13.96,13.92,13.92,37600.0,12.4812,12.4812,12.4455,12.4455,37600.0
2006-03-21 15:25:00,13.92,13.92,13.88,13.88,39200.0,12.4455,12.4455,12.4097,12.4097,39200.0
2006-03-21 15:30:00,13.88,13.88,13.83,13.84,133200.0,12.4097,12.4097,12.365,12.374,133200.0
2006-03-21 15:35:00,13.85,13.88,13.84,13.87,34800.0,12.3829,12.4097,12.374,12.4008,34800.0
2006-03-21 15:40:00,13.88,13.9,13.85,13.86,53200.0,12.4097,12.4276,12.3829,12.3918,53200.0
2006-03-21 15:45:00,13.88,13.89,13.87,13.87,83200.0,12.4097,12.4187,12.4008,12.4008,83200.0
2006-03-21 15:50:00,13.87,13.88,13.82,13.82,243600.0,12.4008,12.4097,12.3561,12.3561,243600.0
2006-03-21 15:55:00,13.83,13.85,13.82,13.84,87200.0,12.365,12.3829,12.3561,12.374,87200.0
2006-03-22 09:30:00,13.76,13.8,13.72,13.79,147200.0,12.3024,12.3382,12.2667,12.3293,147200.0
2006-03-22 09:35:00,13.79,13.82,13.79,13.8,25200.0,12.3293,12.3561,12.3293,12.3382,25200.0
2006-03-22 09:40:00,13.8,13.88,13.8,13.83,78400.0,12.3382,12.4097,12.3382,12.365,78400.0
2006-03-22 09:45:00,13.84,13.85,13.79,13.8,113200.0,12.374,12.3829,12.3293,12.3382,113200.0
2006-03-22 09:50:00,13.79,13.81,13.78,13.81,42000.0,12.3293,12.3471,12.3203,12.3471,42000.0
2006-03-22 09:55:00,13.81,13.81,13.81,13.81,40400.0,12.3471,12.3471,12.3471,12.3471,40400.0
2006-03-22 10:00:00,13.81,13.83,13.81,13.83,58800.0,12.3471,12.365,12.3471,12.365,58800.0
2006-03-22 10:05:00,13.83,13.84,13.82,13.83,70800.0,12.365,12.374,12.3561,12.365,70800.0
2006-03-22 10:10:00,13.83,13.83,13.82,13.83,18400.0,12.365,12.365,12.3561,12.365,18400.0
2006-03-22 10:15:00,13.83,13.9,13.83,13.89,62000.0,12.365,12.4276,12.365,12.4187,62000.0
2006-03-22 10:20:00,13.89,13.92,13.88,13.9,58400.0,12.4187,12.4455,12.4097,12.4276,58400.0
2006-03-22 10:25:00,13.9,13.92,13.88,13.88,27600.0,12.4276,12.4455,12.4097,12.4097,27600.0
2006-03-22 10:30:00,13.88,13.91,13.86,13.86,32000.0,12.4097,12.4365,12.3918,12.3918,32000.0
2006-03-22 10:35:00,13.87,13.9,13.86,13.89,26000.0,12.4008,12.4276,12.3918,12.4187,26000.0
2006-03-22 10:40:00,13.89,13.89,13.86,13.86,22400.0,12.4187,12.4187,12.3918,12.3918,22400.0
2006-03-22 10:45:00,13.86,13.94,13.86,13.91,48800.0,12.3918,12.4634,12.3918,12.4365,48800.0
2006-03-22 10:50:00,13.91,13.91,13.88,13.88,22000.0,12.4365,12.4365,12.4097,12.4097,22000.0
2006-03-22 10:55:00,13.87,13.88,13.84,13.86,39200.0,12.4008,12.4097,12.374,12.3918,39200.0
2006-03-22 11:00:00,13.87,13.93,13.87,13.9,32800.0,12.4008,12.4544,12.4008,12.4276,32800.0
2006-03-22 11:05:00,13.9,13.92,13.88,13.88,33600.0,12.4276,12.4455,12.4097,12.4097,33600.0
2006-03-22 11:10:00,13.88,13.88,13.85,13.86,16800.0,12.4097,12.4097,12.3829,12.3918,16800.0
2006-03-22 11:15:00,13.86,13.9,13.86,13.89,16400.0,12.3918,12.4276,12.3918,12.4187,16400.0
2006-03-22 11:20:00,13.89,13.9,13.88,13.88,77200.0,12.4187,12.4276,12.4097,12.4097,77200.0
2006-03-22 11:25:00,13.89,13.89,13.86,13.89,82400.0,12.4187,12.4187,12.3918,12.4187,82400.0
2006-03-22 11:30:00,13.89,13.9,13.88,13.88,15600.0,12.4187,12.4276,12.4097,12.4097,15600.0
2006-03-22 11:35:00,13.88,13.91,13.88,13.9,50000.0,12.4097,12.4365,12.4097,12.4276,50000.0
2006-03-22 11:40:00,13.9,13.91,13.9,13.9,50400.0,12.4276,12.4365,12.4276,12.4276,50400.0
2006-03-22 11:45:00,13.9,13.93,13.9,13.91,62400.0,12.4276,12.4544,12.4276,12.4365,62400.0
2006-03-22 11:50:00,13.91,13.92,13.88,13.9,80800.0,12.4365,12.4455,12.4097,12.4276,80800.0
2006-03-22 11:55:00,13.9,13.91,13.89,13.9,31200.0,12.4276,12.4365,12.4187,12.4276,31200.0
2006-03-22 12:00:00,13.9,13.91,13.9,13.91,72400.0,12.4276,12.4365,12.4276,12.4365,72400.0
2006-03-22 12:05:00,13.91,13.93,13.9,13.93,84000.0,12.4365,12.4544,12.4276,12.4544,84000.0
2006-03-22 12:10:00,13.93,13.99,13.91,13.99,153600.0,12.4544,12.5081,12.4365,12.5081,153600.0
2006-03-22 12:15:00,13.99,14.01,13.99,13.99,51600.0,12.5081,12.526,12.5081,12.5081,51600.0
2006-03-22 12:20:00,13.99,14.0,13.99,14.0,19200.0,12.5081,12.517,12.5081,12.517,19200.0
2006-03-22 12:25:00,14.0,14.01,14.0,14.0,41600.0,12.517,12.526,12.517,12.517,41600.0
2006-03-22 12:30:00,14.0,14.01,13.99,14.0,20800.0,12.517,12.526,12.5081,12.517,20800.0
2006-03-22 12:35:00,14.0,14.0,13.96,13.99,34400.0,12.517,12.517,12.4812,12.5081,34400.0
2006-03-22 12:40:00,14.01,14.04,14.0,14.01,38000.0,12.526,12.5528,12.517,12.526,38000.0
2006-03-22 12:45:00,14.01,14.02,13.99,14.01,12000.0,12.526,12.5349,12.5081,12.526,12000.0
2006-03-22 12:50:00,14.02,14.02,13.99,13.99,8400.0,12.5349,12.5349,12.5081,12.5081,8400.0
2006-03-22 12:55:00,14.01,14.02,14.0,14.01,10800.0,12.526,12.5349,12.517,12.526,10800.0
2006-03-22 13:00:00,14.01,14.02,14.01,14.02,14400.0,12.526,12.5349,12.526,12.5349,14400.0
2006-03-22 13:05:00,14.01,14.04,14.01,14.03,57200.0,12.526,12.5528,12.526,12.5438,57200.0
2006-03-22 13:10:00,14.04,14.04,14.01,14.01,8800.0,12.5528,12.5528,12.526,12.526,8800.0
2006-03-22 13:15:00,14.0,14.02,14.0,14.01,10000.0,12.517,12.5349,12.517,12.526,10000.0
2006-03-22 13:20:00,14.01,14.02,14.01,14.01,14400.0,12.526,12.5349,12.526,12.526,14400.0
2006-03-22 13:25:00,14.02,14.02,14.01,14.02,8800.0,12.5349,12.5349,12.526,12.5349,8800.0
2006-03-22 13:30:00,14.01,14.02,14.0,14.0,12000.0,12.526,12.5349,12.517,12.517,12000.0
2006-03-22 13:35:00,14.0,14.0,13.98,13.99,11600.0,12.517,12.517,12.4991,12.5081,11600.0
2006-03-22 13:40:00,13.99,13.99,13.98,13.98,4800.0,12.5081,12.5081,12.4991,12.4991,4800.0
2006-03-22 13:45:00,13.99,14.04,13.99,14.03,22800.0,12.5081,12.5528,12.5081,12.5438,22800.0
2006-03-22 13:50:00,14.04,14.08,14.04,14.07,64400.0,12.5528,12.5885,12.5528,12.5796,64400.0
2006-03-22 13:55:00,14.07,14.12,14.07,14.12,92400.0,12.5796,12.6243,12.5796,12.6243,92400.0
2006-03-22 14:00:00,14.12,14.13,14.1,14.11,118400.0,12.6243,12.6332,12.6064,12.6154,118400.0
2006-03-22 14:05:00,14.11,14.11,14.08,14.1,34000.0,12.6154,12.6154,12.5885,12.6064,34000.0
2006-03-22 14:10:00,14.1,14.1,14.04,14.05,51600.0,12.6064,12.6064,12.5528,12.5617,51600.0
2006-03-22 14:15:00,14.05,14.05,14.02,14.04,38800.0,12.5617,12.5617,12.5349,12.5528,38800.0
2006-03-22 14:20:00,14.04,14.06,14.03,14.04,44800.0,12.5528,12.5707,12.5438,12.5528,44800.0
2006-03-22 14:25:00,14.04,14.04,13.99,13.99,15600.0,12.5528,12.5528,12.5081,12.5081,15600.0
2006-03-22 14:30:00,13.99,14.0,13.98,13.98,14400.0,12.5081,12.517,12.4991,12.4991,14400.0
2006-03-22 14:35:00,13.98,13.99,13.98,13.99,8000.0,12.4991,12.5081,12.4991,12.5081,8000.0
2006-03-22 14:40:00,13.98,14.0,13.98,13.99,20400.0,12.4991,12.517,12.4991,12.5081,20400.0
2006-03-22 14:45:00,13.99,14.01,13.99,13.99,14800.0,12.5081,12.526,12.5081,12.5081,14800.0
2006-03-22 14:50:00,13.99,14.05,13.99,14.05,56000.0,12.5081,12.5617,12.5081,12.5617,56000.0
2006-03-22 14:55:00,14.05,14.05,14.02,14.02,8800.0,12.5617,12.5617,12.5349,12.5349,8800.0
2006-03-22 15:00:00,14.01,14.01,13.97,13.99,28000.0,12.526,12.526,12.4902,12.5081,28000.0
2006-03-22 15:05:00,13.99,14.02,13.96,13.99,19200.0,12.5081,12.5349,12.4812,12.5081,19200.0
2006-03-22 15:10:00,13.99,13.99,13.96,13.96,4000.0,12.5081,12.5081,12.4812,12.4812,4000.0
2006-03-22 15:15:00,13.96,14.01,13.96,14.0,36800.0,12.4812,12.526,12.4812,12.517,36800.0
2006-03-22 15:20:00,14.01,14.02,14.0,14.01,13200.0,12.526,12.5349,12.517,12.526,13200.0
2006-03-22 15:25:00,14.02,14.05,14.02,14.03,20800.0,12.5349,12.5617,12.5349,12.5438,20800.0
2006-03-22 15:30:00,14.04,14.09,14.04,14.06,40400.0,12.5528,12.5975,12.5528,12.5707,40400.0
2006-03-22 15:35:00,14.06,14.1,14.06,14.09,34000.0,12.5707,12.6064,12.5707,12.5975,34000.0
2006-03-22 15:40:00,14.1,14.13,14.1,14.11,43600.0,12.6064,12.6332,12.6064,12.6154,43600.0
2006-03-22 15:45:00,14.11,14.12,14.09,14.1,36000.0,12.6154,12.6243,12.5975,12.6064,36000.0
2006-03-22 15:50:00,14.1,14.12,14.08,14.12,76000.0,12.6064,12.6243,12.5885,12.6243,76000.0
2006-03-22 15:55:00,14.11,14.13,14.09,14.09,126400.0,12.6154,12.6332,12.5975,12.5975,126400.0
2006-03-23 09:30:00,14.04,14.1,13.92,14.05,138800.0,12.5528,12.6064,12.4455,12.5617,138800.0
2006-03-23 09:35:00,14.05,14.13,14.05,14.08,60000.0,12.5617,12.6332,12.5617,12.5885,60000.0
2006-03-23 09:40:00,14.06,14.1,14.06,14.1,55600.0,12.5707,12.6064,12.5707,12.6064,55600.0
2006-03-23 09:45:00,14.09,14.11,14.08,14.1,26400.0,12.5975,12.6154,12.5885,12.6064,26400.0
2006-03-23 09:50:00,14.11,14.12,14.06,14.06,66400.0,12.6154,12.6243,12.5707,12.5707,66400.0
2006-03-23 09:55:00,14.07,14.09,14.07,14.08,15600.0,12.5796,12.5975,12.5796,12.5885,15600.0
2006-03-23 10:00:00,14.08,14.09,14.06,14.06,25200.0,12.5885,12.5975,12.5707,12.5707,25200.0
2006-03-23 10:05:00,14.06,14.09,14.06,14.07,36400.0,12.5707,12.5975,12.5707,12.5796,36400.0
2006-03-23 10:10:00,14.08,14.1,14.07,14.1,27600.0,12.5885,12.6064,12.5796,12.6064,27600.0
2006-03-23 10:15:00,14.1,14.12,14.1,14.1,49200.0,12.6064,12.6243,12.6064,12.6064,49200.0
2006-03-23 10:20:00,14.1,14.1,14.06,14.07,26000.0,12.6064,12.6064,12.5707,12.5796,26000.0
2006-03-23 10:25:00,14.08,14.11,14.07,14.09,74800.0,12.5885,12.6154,12.5796,12.5975,74800.0
2006-03-23 10:30:00,14.09,14.1,14.09,14.1,60800.0,12.5975,12.6064,12.5975,12.6064,60800.0
2006-03-23 10:35:00,14.09,14.12,14.06,14.07,38800.0,12.5975,12.6243,12.5707,12.5796,38800.0
2006-03-23 10:40:00,14.06,14.13,14.06,14.11,169200.0,12.5707,12.6332,12.5707,12.6154,169200.0
2006-03-23 10:45:00,14.11,14.11,14.08,14.09,34800.0,12.6154,12.6154,12.5885,12.5975,34800.0
2006-03-23 10:50:00,14.09,14.13,14.09,14.13,74800.0,12.5975,12.6332,12.5975,12.6332,74800.0
2006-03-23 10:55:00,14.13,14.13,14.12,14.13,64800.0,12.6332,12.6332,12.6243,12.6332,64800.0
2006-03-23 11:00:00,14.13,14.13,14.09,14.09,52800.0,12.6332,12.6332,12.5975,12.5975,52800.0
2006-03-23 11:05:00,14.09,14.13,14.09,14.12,25200.0,12.5975,12.6332,12.5975,12.6243,25200.0
2006-03-23 11:10:00,14.12,14.17,14.12,14.15,100800.0,12.6243,12.669,12.6243,12.6511,100800.0
2006-03-23 11:15:00,14.14,14.15,14.12,14.13,34400.0,12.6422,12.6511,12.6243,12.6332,34400.0
2006-03-23 11:20:00,14.12,14.13,14.12,14.12,44400.0,12.6243,12.6332,12.6243,12.6243,44400.0
2006-03-23 11:25:00,14.12,14.13,14.11,14.12,41600.0,12.6243,12.6332,12.6154,12.6243,41600.0
2006-03-23 11:30:00,14.12,14.12,14.11,14.11,101200.0,12.6243,12.6243,12.6154,12.6154,101200.0
2006-03-23 11:35:00,14.11,14.12,14.11,14.12,26800.0,12.6154,12.6243,12.6154,12.6243,26800.0
2006-03-23 11:40:00,14.12,14.12,14.11,14.12,54800.0,12.6243,12.6243,12.6154,12.6243,54800.0
2006-03-23 11:45:00,14.12,14.12,14.1,14.1,52000.0,12.6243,12.6243,12.6064,12.6064,52000.0
2006-03-23 11:50:00,14.11,14.15,14.11,14.15,36800.0,12.6154,12.6511,12.6154,12.6511,36800.0
2006-03-23 11:55:00,14.15,14.16,14.15,14.15,63200.0,12.6511,12.6601,12.6511,12.6511,63200.0
2006-03-23 12:00:00,14.15,14.19,14.15,14.18,28000.0,12.6511,12.6869,12.6511,12.6779,28000.0
2006-03-23 12:05:00,14.18,14.18,14.13,14.14,34400.0,12.6779,12.6779,12.6332,12.6422,34400.0
2006-03-23 12:10:00,14.14,14.14,14.12,14.12,12800.0,12.6422,12.6422,12.6243,12.6243,12800.0
2006-03-23 12:15:00,14.12,14.15,14.12,14.15,20400.0,12.6243,12.6511,12.6243,12.6511,20400.0
2006-03-23 12:20:00,14.15,14.16,14.13,14.14,72400.0,12.6511,12.6601,12.6332,12.6422,72400.0
2006-03-23 12:25:00,14.14,14.15,14.12,14.15,34000.0,12.6422,12.6511,12.6243,12.6511,34000.0
2006-03-23 12:30:00,14.16,14.18,14.15,14.18,28000.0,12.6601,12.6779,12.6511,12.6779,28000.0
2006-03-23 12:35:00,14.17,14.18,14.16,14.17,17200.0,12.669,12.6779,12.6601,12.669,17200.0
2006-03-23 12:40:00,14.17,14.22,14.16,14.21,149200.0,12.669,12.7137,12.6601,12.7048,149200.0
2006-03-23 12:45:00,14.22,14.25,14.2,14.24,188800.0,12.7137,12.7405,12.6958,12.7316,188800.0
2006-03-23 12:50:00,14.24,14.25,14.24,14.24,14800.0,12.7316,12.7405,12.7316,12.7316,14800.0
2006-03-23 12:55:00,14.24,14.28,14.23,14.25,113200.0,12.7316,12.7674,12.7226,12.7405,113200.0
2006-03-23 13:00:00,14.26,14.27,14.25,14.26,41600.0,12.7495,12.7584,12.7405,12.7495,41600.0
2006-03-23 13:05:00,14.26,14.28,14.26,14.27,48400.0,12.7495,12.7674,12.7495,12.7584,48400.0
2006-03-23 13:10:00,14.26,14.26,14.22,14.22,22000.0,12.7495,12.7495,12.7137,12.7137,22000.0
2006-03-23 13:15:00,14.22,14.26,14.22,14.24,54400.0,12.7137,12.7495,12.7137,12.7316,54400.0
2006-03-23 13:20:00,14.24,14.26,14.24,14.26,24800.0,12.7316,12.7495,12.7316,12.7495,24800.0
2006-03-23 13:25:00,14.26,14.32,14.24,14.24,105200.0,12.7495,12.8031,12.7316,12.7316,105200.0
2006-03-23 13:30:00,14.24,14.26,14.24,14.26,13600.0,12.7316,12.7495,12.7316,12.7495,13600.0
2006-03-23 13:35:00,14.25,14.28,14.24,14.26,45600.0,12.7405,12.7674,12.7316,12.7495,45600.0
2006-03-23 13:40:00,14.26,14.26,14.24,14.24,23600.0,12.7495,12.7495,12.7316,12.7316,23600.0
2006-03-23 13:45:00,14.24,14.26,14.23,14.26,41600.0,12.7316,12.7495,12.7226,12.7495,41600.0
2006-03-23 13:50:00,14.25,14.27,14.24,14.26,37200.0,12.7405,12.7584,12.7316,12.7495,37200.0
2006-03-23 13:55:00,14.27,14.31,14.26,14.28,106400.0,12.7584,12.7942,12.7495,12.7674,106400.0
2006-03-23 14:00:00,14.28,14.31,14.24,14.28,121200.0,12.7674,12.7942,12.7316,12.7674,121200.0
2006-03-23 14:05:00,14.28,14.28,14.23,14.23,54000.0,12.7674,12.7674,12.7226,12.7226,54000.0
2006-03-23 14:10:00,14.23,14.26,14.21,14.25,74000.0,12.7226,12.7495,12.7048,12.7405,74000.0
2006-03-23 14:15:00,14.25,14.26,14.22,14.24,29200.0,12.7405,12.7495,12.7137,12.7316,29200.0
2006-03-23 14:20:00,14.24,14.29,14.24,14.27,68800.0,12.7316,12.7763,12.7316,12.7584,68800.0
2006-03-23 14:25:00,14.27,14.27,14.24,14.26,38000.0,12.7584,12.7584,12.7316,12.7495,38000.0
2006-03-23 14:30:00,14.26,14.26,14.23,14.24,48400.0,12.7495,12.7495,12.7226,12.7316,48400.0
2006-03-23 14:35:00,14.24,14.27,14.23,14.25,119200.0,12.7316,12.7584,12.7226,12.7405,119200.0
2006-03-23 14:40:00,14.24,14.24,14.21,14.22,23600.0,12.7316,12.7316,12.7048,12.7137,23600.0
2006-03-23 14:45:00,14.22,14.25,14.22,14.25,51600.0,12.7137,12.7405,12.7137,12.7405,51600.0
2006-03-23 14:50:00,14.25,14.26,14.24,14.24,35200.0,12.7405,12.7495,12.7316,12.7316,35200.0
2006-03-23 14:55:00,14.24,14.24,14.2,14.23,43200.0,12.7316,12.7316,12.6958,12.7226,43200.0
2006-03-23 15:00:00,14.22,14.27,14.21,14.26,47600.0,12.7137,12.7584,12.7048,12.7495,47600.0
2006-03-23 15:05:00,14.26,14.27,14.25,14.26,88400.0,12.7495,12.7584,12.7405,12.7495,88400.0
2006-03-23 15:10:00,14.26,14.26,14.25,14.26,40400.0,12.7495,12.7495,12.7405,12.7495,40400.0
2006-03-23 15:15:00,14.26,14.28,14.26,14.28,46000.0,12.7495,12.7674,12.7495,12.7674,46000.0
2006-03-23 15:20:00,14.28,14.29,14.28,14.29,44000.0,12.7674,12.7763,12.7674,12.7763,44000.0
2006-03-23 15:25:00,14.29,14.32,14.26,14.32,84800.0,12.7763,12.8031,12.7495,12.8031,84800.0
2006-03-23 15:30:00,14.32,14.34,14.31,14.32,53600.0,12.8031,12.821,12.7942,12.8031,53600.0
2006-03-23 15:35:00,14.33,14.36,14.32,14.35,159200.0,12.8121,12.8389,12.8031,12.8299,159200.0
2006-03-23 15:40:00,14.35,14.35,14.3,14.31,80000.0,12.8299,12.8299,12.7852,12.7942,80000.0
2006-03-23 15:45:00,14.32,14.37,14.31,14.34,117600.0,12.8031,12.8478,12.7942,12.821,117600.0
2006-03-23 15:50:00,14.34,14.37,14.31,14.31,102400.0,12.821,12.8478,12.7942,12.7942,102400.0
2006-03-23 15:55:00,14.31,14.33,14.31,14.31,119600.0,12.7942,12.8121,12.7942,12.7942,119600.0
2006-03-24 09:30:00,14.37,14.38,14.32,14.36,108400.0,12.8478,12.8568,12.8031,12.8389,108400.0
2006-03-24 09:35:00,14.36,14.41,14.35,14.4,55200.0,12.8389,12.8836,12.8299,12.8746,55200.0
2006-03-24 09:40:00,14.4,14.45,14.39,14.43,49200.0,12.8746,12.9193,12.8657,12.9015,49200.0
2006-03-24 09:45:00,14.42,14.42,14.35,14.36,76000.0,12.8925,12.8925,12.8299,12.8389,76000.0
2006-03-24 09:50:00,14.35,14.37,14.31,14.31,46000.0,12.8299,12.8478,12.7942,12.7942,46000.0
2006-03-24 09:55:00,14.32,14.36,14.31,14.35,43200.0,12.8031,12.8389,12.7942,12.8299,43200.0
2006-03-24 10:00:00,14.35,14.35,14.28,14.29,50800.0,12.8299,12.8299,12.7674,12.7763,50800.0
2006-03-24 10:05:00,14.29,14.37,14.28,14.35,90800.0,12.7763,12.8478,12.7674,12.8299,90800.0
2006-03-24 10:10:00,14.35,14.4,14.33,14.37,164000.0,12.8299,12.8746,12.8121,12.8478,164000.0
2006-03-24 10:15:00,14.36,14.37,14.34,14.34,62400.0,12.8389,12.8478,12.821,12.821,62400.0
2006-03-24 10:20:00,14.34,14.39,14.34,14.34,77600.0,12.821,12.8657,12.821,12.821,77600.0
2006-03-24 10:25:00,14.34,14.4,14.34,14.38,71600.0,12.821,12.8746,12.821,12.8568,71600.0
2006-03-24 10:30:00,14.38,14.4,14.37,14.37,66000.0,12.8568,12.8746,12.8478,12.8478,66000.0
2006-03-24 10:35:00,14.37,14.4,14.36,14.38,112800.0,12.8478,12.8746,12.8389,12.8568,112800.0
2006-03-24 10:40:00,14.38,14.46,14.38,14.44,101600.0,12.8568,12.9283,12.8568,12.9104,101600.0
2006-03-24 10:45:00,14.41,14.42,14.38,14.4,65600.0,12.8836,12.8925,12.8568,12.8746,65600.0
2006-03-24 10:50:00,14.39,14.4,14.36,14.38,38000.0,12.8657,12.8746,12.8389,12.8568,38000.0
2006-03-24 10:55:00,14.39,14.4,14.36,14.4,44400.0,12.8657,12.8746,12.8389,12.8746,44400.0
2006-03-24 11:00:00,14.37,14.37,14.34,14.35,28400.0,12.8478,12.8478,12.821,12.8299,28400.0
2006-03-24 11:05:00,14.35,14.4,14.34,14.35,68000.0,12.8299,12.8746,12.821,12.8299,68000.0
2006-03-24 11:10:00,14.35,14.38,14.35,14.36,74000.0,12.8299,12.8568,12.8299,12.8389,74000.0
2006-03-24 11:15:00,14.36,14.4,14.36,14.38,53600.0,12.8389,12.8746,12.8389,12.8568,53600.0
2006-03-24 11:20:00,14.38,14.4,14.37,14.39,82800.0,12.8568,12.8746,12.8478,12.8657,82800.0
2006-03-24 11:25:00,14.4,14.42,14.38,14.41,21200.0,12.8746,12.8925,12.8568,12.8836,21200.0
2006-03-24 11:30:00,14.42,14.42,14.36,14.38,20800.0,12.8925,12.8925,12.8389,12.8568,20800.0
2006-03-24 11:35:00,14.38,14.38,14.35,14.36,28800.0,12.8568,12.8568,12.8299,12.8389,28800.0
2006-03-24 11:40:00,14.35,14.4,14.35,14.38,24800.0,12.8299,12.8746,12.8299,12.8568,24800.0
2006-03-24 11:45:00,14.37,14.4,14.37,14.4,20400.0,12.8478,12.8746,12.8478,12.8746,20400.0
2006-03-24 11:50:00,14.39,14.42,14.38,14.41,32000.0,12.8657,12.8925,12.8568,12.8836,32000.0
2006-03-24 11:55:00,14.41,14.41,14.4,14.4,40800.0,12.8836,12.8836,12.8746,12.8746,40800.0
2006-03-24 12:00:00,14.4,14.43,14.4,14.42,32000.0,12.8746,12.9015,12.8746,12.8925,32000.0
2006-03-24 12:05:00,14.42,14.42,14.39,14.4,55600.0,12.8925,12.8925,12.8657,12.8746,55600.0
2006-03-24 12:10:00,14.4,14.44,14.4,14.43,43200.0,12.8746,12.9104,12.8746,12.9015,43200.0
2006-03-24 12:15:00,14.43,14.43,14.41,14.41,24400.0,12.9015,12.9015,12.8836,12.8836,24400.0
2006-03-24 12:20:00,14.42,14.42,14.39,14.4,41600.0,12.8925,12.8925,12.8657,12.8746,41600.0
2006-03-24 12:25:00,14.4,14.4,14.38,14.38,19600.0,12.8746,12.8746,12.8568,12.8568,19600.0
2006-03-24 12:30:00,14.38,14.4,14.38,14.4,22400.0,12.8568,12.8746,12.8568,12.8746,22400.0
2006-03-24 12:35:00,14.4,14.4,14.38,14.38,24800.0,12.8746,12.8746,12.8568,12.8568,24800.0
2006-03-24 12:40:00,14.38,14.38,14.38,14.38,34000.0,12.8568,12.8568,12.8568,12.8568,34000.0
2006-03-24 12:45:00,14.37,14.4,14.36,14.4,31200.0,12.8478,12.8746,12.8389,12.8746,31200.0
2006-03-24 12:50:00,14.38,14.39,14.35,14.36,20800.0,12.8568,12.8657,12.8299,12.8389,20800.0
2006-03-24 12:55:00,14.36,14.38,14.35,14.38,31600.0,12.8389,12.8568,12.8299,12.8568,31600.0
2006-03-24 13:00:00,14.38,14.39,14.37,14.37,81200.0,12.8568,12.8657,12.8478,12.8478,81200.0
2006-03-24 13:05:00,14.37,14.38,14.36,14.38,55200.0,12.8478,12.8568,12.8389,12.8568,55200.0
2006-03-24 13:10:00,14.38,14.39,14.38,14.38,16000.0,12.8568,12.8657,12.8568,12.8568,16000.0
2006-03-24 13:15:00,14.39,14.39,14.36,14.36,23200.0,12.8657,12.8657,12.8389,12.8389,23200.0
2006-03-24 13:20:00,14.37,14.37,14.35,14.35,33600.0,12.8478,12.8478,12.8299,12.8299,33600.0
2006-03-24 13:25:00,14.34,14.36,14.34,14.35,72400.0,12.821,12.8389,12.821,12.8299,72400.0
2006-03-24 13:30:00,14.35,14.38,14.35,14.36,71600.0,12.8299,12.8568,12.8299,12.8389,71600.0
2006-03-24 13:35:00,14.36,14.37,14.35,14.36,38400.0,12.8389,12.8478,12.8299,12.8389,38400.0
2006-03-24 13:40:00,14.36,14.37,14.35,14.36,53200.0,12.8389,12.8478,12.8299,12.8389,53200.0
2006-03-24 13:45:00,14.37,14.37,14.34,14.34,21200.0,12.8478,12.8478,12.821,12.821,21200.0
2006-03-24 13:50:00,14.34,14.36,14.34,14.36,24400.0,12.821,12.8389,12.821,12.8389,24400.0
2006-03-24 13:55:00,14.36,14.37,14.36,14.37,35200.0,12.8389,12.8478,12.8389,12.8478,35200.0
2006-03-24 14:00:00,14.36,14.36,14.35,14.35,24800.0,12.8389,12.8389,12.8299,12.8299,24800.0
2006-03-24 14:05:00,14.35,14.36,14.35,14.36,60400.0,12.8299,12.8389,12.8299,12.8389,60400.0
2006-03-24 14:10:00,14.36,14.36,14.33,14.36,24000.0,12.8389,12.8389,12.8121,12.8389,24000.0
2006-03-24 14:15:00,14.35,14.36,14.35,14.35,42000.0,12.8299,12.8389,12.8299,12.8299,42000.0
2006-03-24 14:20:00,14.35,14.37,14.35,14.37,17200.0,12.8299,12.8478,12.8299,12.8478,17200.0
2006-03-24 14:25:00,14.37,14.37,14.34,14.34,17200.0,12.8478,12.8478,12.821,12.821,17200.0
2006-03-24 14:30:00,14.35,14.35,14.32,14.32,30000.0,12.8299,12.8299,12.8031,12.8031,30000.0
2006-03-24 14:35:00,14.31,14.34,14.31,14.34,41200.0,12.7942,12.821,12.7942,12.821,41200.0
2006-03-24 14:40:00,14.35,14.37,14.35,14.36,48400.0,12.8299,12.8478,12.8299,12.8389,48400.0
2006-03-24 14:45:00,14.37,14.39,14.37,14.38,55200.0,12.8478,12.8657,12.8478,12.8568,55200.0
2006-03-24 14:50:00,14.38,14.38,14.37,14.37,28000.0,12.8568,12.8568,12.8478,12.8478,28000.0
2006-03-24 14:55:00,14.37,14.38,14.36,14.36,30800.0,12.8478,12.8568,12.8389,12.8389,30800.0
2006-03-24 15:00:00,14.36,14.38,14.36,14.38,27600.0,12.8389,12.8568,12.8389,12.8568,27600.0
2006-03-24 15:05:00,14.38,14.39,14.37,14.39,22400.0,12.8568,12.8657,12.8478,12.8657,22400.0
2006-03-24 15:10:00,14.38,14.39,14.37,14.37,22400.0,12.8568,12.8657,12.8478,12.8478,22400.0
2006-03-24 15:15:00,14.38,14.39,14.36,14.38,48800.0,12.8568,12.8657,12.8389,12.8568,48800.0
2006-03-24 15:20:00,14.38,14.4,14.37,14.4,43600.0,12.8568,12.8746,12.8478,12.8746,43600.0
2006-03-24 15:25:00,14.4,14.42,14.38,14.4,45200.0,12.8746,12.8925,12.8568,12.8746,45200.0
2006-03-24 15:30:00,14.4,14.41,14.38,14.39,25200.0,12.8746,12.8836,12.8568,12.8657,25200.0
2006-03-24 15:35:00,14.39,14.41,14.39,14.41,16400.0,12.8657,12.8836,12.8657,12.8836,16400.0
2006-03-24 15:40:00,14.41,14.42,14.4,14.41,17600.0,12.8836,12.8925,12.8746,12.8836,17600.0
2006-03-24 15:45:00,14.41,14.42,14.4,14.41,33200.0,12.8836,12.8925,12.8746,12.8836,33200.0
2006-03-24 15:50:00,14.4,14.42,14.4,14.42,21200.0,12.8746,12.8925,12.8746,12.8925,21200.0
2006-03-24 15:55:00,14.41,14.42,14.4,14.42,38400.0,12.8836,12.8925,12.8746,12.8925,38400.0
2006-03-27 09:30:00,14.43,14.49,14.42,14.45,70000.0,12.9015,12.9551,12.8925,12.9193,70000.0
2006-03-27 09:35:00,14.44,14.46,14.42,14.42,30000.0,12.9104,12.9283,12.8925,12.8925,30000.0
2006-03-27 09:40:00,14.41,14.43,14.39,14.39,30400.0,12.8836,12.9015,12.8657,12.8657,30400.0
2006-03-27 09:45:00,14.4,14.4,14.38,14.38,20000.0,12.8746,12.8746,12.8568,12.8568,20000.0
2006-03-27 09:50:00,14.39,14.41,14.39,14.41,23600.0,12.8657,12.8836,12.8657,12.8836,23600.0
2006-03-27 09:55:00,14.41,14.42,14.38,14.42,59200.0,12.8836,12.8925,12.8568,12.8925,59200.0
2006-03-27 10:00:00,14.42,14.43,14.41,14.43,89200.0,12.8925,12.9015,12.8836,12.9015,89200.0
2006-03-27 10:05:00,14.43,14.43,14.39,14.39,99600.0,12.9015,12.9015,12.8657,12.8657,99600.0
2006-03-27 10:10:00,14.39,14.4,14.37,14.37,226800.0,12.8657,12.8746,12.8478,12.8478,226800.0
2006-03-27 10:15:00,14.36,14.38,14.35,14.37,28000.0,12.8389,12.8568,12.8299,12.8478,28000.0
2006-03-27 10:20:00,14.36,14.38,14.35,14.37,52000.0,12.8389,12.8568,12.8299,12.8478,52000.0
2006-03-27 10:25:00,14.37,14.4,14.35,14.38,33200.0,12.8478,12.8746,12.8299,12.8568,33200.0
2006-03-27 10:30:00,14.38,14.38,14.36,14.36,238400.0,12.8568,12.8568,12.8389,12.8389,238400.0
2006-03-27 10:35:00,14.36,14.37,14.35,14.36,18000.0,12.8389,12.8478,12.8299,12.8389,18000.0
2006-03-27 10:40:00,14.36,14.36,14.33,14.33,20000.0,12.8389,12.8389,12.8121,12.8121,20000.0
2006-03-27 10:45:00,14.32,14.34,14.29,14.3,47200.0,12.8031,12.821,12.7763,12.7852,47200.0
2006-03-27 10:50:00,14.3,14.31,14.26,14.29,45600.0,12.7852,12.7942,12.7495,12.7763,45600.0
2006-03-27 10:55:00,14.29,14.3,14.28,14.29,25600.0,12.7763,12.7852,12.7674,12.7763,25600.0
2006-03-27 11:00:00,14.3,14.31,14.28,14.29,36400.0,12.7852,12.7942,12.7674,12.7763,36400.0
2006-03-27 11:05:00,14.29,14.29,14.23,14.24,63200.0,12.7763,12.7763,12.7226,12.7316,63200.0
2006-03-27 11:10:00,14.24,14.28,14.23,14.26,38000.0,12.7316,12.7674,12.7226,12.7495,38000.0
2006-03-27 11:15:00,14.26,14.29,14.26,14.28,16400.0,12.7495,12.7763,12.7495,12.7674,16400.0
2006-03-27 11:20:00,14.28,14.28,14.25,14.26,29600.0,12.7674,12.7674,12.7405,12.7495,29600.0
2006-03-27 11:25:00,14.25,14.26,14.25,14.26,34800.0,12.7405,12.7495,12.7405,12.7495,34800.0
2006-03-27 11:30:00,14.25,14.29,14.25,14.28,24800.0,12.7405,12.7763,12.7405,12.7674,24800.0
2006-03-27 11:35:00,14.28,14.29,14.28,14.29,19600.0,12.7674,12.7763,12.7674,12.7763,19600.0
2006-03-27 11:40:00,14.29,14.3,14.28,14.28,18000.0,12.7763,12.7852,12.7674,12.7674,18000.0
2006-03-27 11:45:00,14.28,14.32,14.28,14.31,32000.0,12.7674,12.8031,12.7674,12.7942,32000.0
2006-03-27 11:50:00,14.31,14.34,14.31,14.32,30000.0,12.7942,12.821,12.7942,12.8031,30000.0
2006-03-27 11:55:00,14.32,14.32,14.3,14.3,24800.0,12.8031,12.8031,12.7852,12.7852,24800.0
2006-03-27 12:00:00,14.3,14.35,14.3,14.35,68400.0,12.7852,12.8299,12.7852,12.8299,68400.0
2006-03-27 12:05:00,14.35,14.37,14.34,14.35,27200.0,12.8299,12.8478,12.821,12.8299,27200.0
2006-03-27 12:10:00,14.34,14.34,14.33,14.34,18800.0,12.821,12.821,12.8121,12.821,18800.0
2006-03-27 12:15:00,14.34,14.35,14.31,14.32,65600.0,12.821,12.8299,12.7942,12.8031,65600.0
2006-03-27 12:20:00,14.31,14.32,14.3,14.3,43200.0,12.7942,12.8031,12.7852,12.7852,43200.0
2006-03-27 12:25:00,14.31,14.31,14.3,14.31,21200.0,12.7942,12.7942,12.7852,12.7942,21200.0
2006-03-27 12:30:00,14.31,14.33,14.31,14.32,12400.0,12.7942,12.8121,12.7942,12.8031,12400.0
2006-03-27 12:35:00,14.32,14.37,14.32,14.36,8400.0,12.8031,12.8478,12.8031,12.8389,8400.0
2006-03-27 12:40:00,14.36,14.36,14.34,14.34,55200.0,12.8389,12.8389,12.821,12.821,55200.0
2006-03-27 12:45:00,14.34,14.35,14.34,14.35,13200.0,12.821,12.8299,12.821,12.8299,13200.0
2006-03-27 12:50:00,14.35,14.35,14.34,14.34,34000.0,12.8299,12.8299,12.821,12.821,34000.0
2006-03-27 12:55:00,14.34,14.35,14.32,14.33,10400.0,12.821,12.8299,12.8031,12.8121,10400.0
2006-03-27 13:00:00,14.33,14.37,14.33,14.37,19600.0,12.8121,12.8478,12.8121,12.8478,19600.0
2006-03-27 13:05:00,14.38,14.39,14.37,14.37,20800.0,12.8568,12.8657,12.8478,12.8478,20800.0
2006-03-27 13:10:00,14.36,14.37,14.35,14.36,31200.0,12.8389,12.8478,12.8299,12.8389,31200.0
2006-03-27 13:15:00,14.36,14.37,14.35,14.37,34400.0,12.8389,12.8478,12.8299,12.8478,34400.0
2006-03-27 13:20:00,14.36,14.36,14.34,14.35,8000.0,12.8389,12.8389,12.821,12.8299,8000.0
2006-03-27 13:25:00,14.35,14.37,14.35,14.36,11600.0,12.8299,12.8478,12.8299,12.8389,11600.0
2006-03-27 13:30:00,14.36,14.37,14.35,14.36,27600.0,12.8389,12.8478,12.8299,12.8389,27600.0
2006-03-27 13:35:00,14.36,14.38,14.36,14.37,40000.0,12.8389,12.8568,12.8389,12.8478,40000.0
2006-03-27 13:40:00,14.37,14.37,14.36,14.36,12000.0,12.8478,12.8478,12.8389,12.8389,12000.0
2006-03-27 13:45:00,14.37,14.37,14.36,14.36,2400.0,12.8478,12.8478,12.8389,12.8389,2400.0
2006-03-27 13:50:00,14.36,14.37,14.36,14.37,3200.0,12.8389,12.8478,12.8389,12.8478,3200.0
2006-03-27 13:55:00,14.36,14.38,14.36,14.37,16800.0,12.8389,12.8568,12.8389,12.8478,16800.0
2006-03-27 14:00:00,14.38,14.38,14.37,14.37,13200.0,12.8568,12.8568,12.8478,12.8478,13200.0
2006-03-27 14:05:00,14.37,14.38,14.37,14.38,12000.0,12.8478,12.8568,12.8478,12.8568,12000.0
2006-03-27 14:10:00,14.38,14.38,14.37,14.38,4400.0,12.8568,12.8568,12.8478,12.8568,4400.0
2006-03-27 14:15:00,14.38,14.39,14.37,14.38,20400.0,12.8568,12.8657,12.8478,12.8568,20400.0
2006-03-27 14:20:00,14.38,14.39,14.37,14.39,41200.0,12.8568,12.8657,12.8478,12.8657,41200.0
2006-03-27 14:25:00,14.39,14.39,14.36,14.38,24000.0,12.8657,12.8657,12.8389,12.8568,24000.0
2006-03-27 14:30:00,14.38,14.4,14.38,14.4,13200.0,12.8568,12.8746,12.8568,12.8746,13200.0
2006-03-27 14:35:00,14.4,14.41,14.38,14.38,26000.0,12.8746,12.8836,12.8568,12.8568,26000.0
2006-03-27 14:40:00,14.38,14.4,14.38,14.39,28000.0,12.8568,12.8746,12.8568,12.8657,28000.0
2006-03-27 14:45:00,14.38,14.39,14.38,14.39,23600.0,12.8568,12.8657,12.8568,12.8657,23600.0
2006-03-27 14:50:00,14.39,14.39,14.38,14.38,14000.0,12.8657,12.8657,12.8568,12.8568,14000.0
2006-03-27 14:55:00,14.38,14.4,14.38,14.39,24400.0,12.8568,12.8746,12.8568,12.8657,24400.0
2006-03-27 15:00:00,14.38,14.42,14.38,14.4,66800.0,12.8568,12.8925,12.8568,12.8746,66800.0
2006-03-27 15:05:00,14.4,14.41,14.4,14.4,22800.0,12.8746,12.8836,12.8746,12.8746,22800.0
2006-03-27 15:10:00,14.4,14.4,14.38,14.39,27200.0,12.8746,12.8746,12.8568,12.8657,27200.0
2006-03-27 15:15:00,14.4,14.41,14.38,14.41,35200.0,12.8746,12.8836,12.8568,12.8836,35200.0
2006-03-27 15:20:00,14.41,14.41,14.38,14.39,79200.0,12.8836,12.8836,12.8568,12.8657,79200.0
2006-03-27 15:25:00,14.4,14.4,14.38,14.39,30800.0,12.8746,12.8746,12.8568,12.8657,30800.0
2006-03-27 15:30:00,14.39,14.41,14.38,14.38,50000.0,12.8657,12.8836,12.8568,12.8568,50000.0
2006-03-27 15:35:00,14.38,14.42,14.38,14.4,72000.0,12.8568,12.8925,12.8568,12.8746,72000.0
2006-03-27 15:40:00,14.4,14.4,14.4,14.4,32800.0,12.8746,12.8746,12.8746,12.8746,32800.0
2006-03-27 15:45:00,14.41,14.41,14.4,14.4,46000.0,12.8836,12.8836,12.8746,12.8746,46000.0
2006-03-27 15:50:00,14.4,14.4,14.38,14.39,42000.0,12.8746,12.8746,12.8568,12.8657,42000.0
2006-03-27 15:55:00,14.38,14.44,14.38,14.42,115600.0,12.8568,12.9104,12.8568,12.8925,115600.0
2006-03-28 09:30:00,14.49,14.57,14.43,14.56,169600.0,12.9551,13.0266,12.9015,13.0177,169600.0
2006-03-28 09:35:00,14.56,14.6,14.53,14.57,79200.0,13.0177,13.0535,12.9909,13.0266,79200.0
2006-03-28 09:40:00,14.55,14.56,14.54,14.55,63600.0,13.0088,13.0177,12.9998,13.0088,63600.0
2006-03-28 09:45:00,14.56,14.56,14.55,14.56,14000.0,13.0177,13.0177,13.0088,13.0177,14000.0
2006-03-28 09:50:00,14.55,14.56,14.5,14.51,42800.0,13.0088,13.0177,12.964,12.973,42800.0
2006-03-28 09:55:00,14.5,14.54,14.5,14.54,26400.0,12.964,12.9998,12.964,12.9998,26400.0
2006-03-28 10:00:00,14.55,14.57,14.54,14.56,106400.0,13.0088,13.0266,12.9998,13.0177,106400.0
2006-03-28 10:05:00,14.56,14.58,14.55,14.55,42400.0,13.0177,13.0356,13.0088,13.0088,42400.0
2006-03-28 10:10:00,14.56,14.59,14.55,14.58,82400.0,13.0177,13.0445,13.0088,13.0356,82400.0
2006-03-28 10:15:00,14.58,14.6,14.56,14.58,60400.0,13.0356,13.0535,13.0177,13.0356,60400.0
2006-03-28 10:20:00,14.58,14.62,14.57,14.59,62800.0,13.0356,13.0713,13.0266,13.0445,62800.0
2006-03-28 10:25:00,14.58,14.63,14.58,14.62,165600.0,13.0356,13.0803,13.0356,13.0713,165600.0
2006-03-28 10:30:00,14.62,14.63,14.6,14.62,59200.0,13.0713,13.0803,13.0535,13.0713,59200.0
2006-03-28 10:35:00,14.62,14.63,14.61,14.62,46000.0,13.0713,13.0803,13.0624,13.0713,46000.0
2006-03-28 10:40:00,14.62,14.65,14.62,14.64,102400.0,13.0713,13.0982,13.0713,13.0892,102400.0
2006-03-28 10:45:00,14.63,14.64,14.63,14.63,55600.0,13.0803,13.0892,13.0803,13.0803,55600.0
2006-03-28 10:50:00,14.63,14.64,14.61,14.62,31200.0,13.0803,13.0892,13.0624,13.0713,31200.0
2006-03-28 10:55:00,14.62,14.63,14.6,14.6,46400.0,13.0713,13.0803,13.0535,13.0535,46400.0
2006-03-28 11:00:00,14.6,14.62,14.59,14.62,23600.0,13.0535,13.0713,13.0445,13.0713,23600.0
2006-03-28 11:05:00,14.61,14.62,14.58,14.6,32400.0,13.0624,13.0713,13.0356,13.0535,32400.0
2006-03-28 11:10:00,14.58,14.59,14.58,14.59,30000.0,13.0356,13.0445,13.0356,13.0445,30000.0
2006-03-28 11:15:00,14.59,14.6,14.59,14.6,18800.0,13.0445,13.0535,13.0445,13.0535,18800.0
2006-03-28 11:20:00,14.6,14.62,14.59,14.61,76000.0,13.0535,13.0713,13.0445,13.0624,76000.0
2006-03-28 11:25:00,14.61,14.63,14.61,14.62,46800.0,13.0624,13.0803,13.0624,13.0713,46800.0
2006-03-28 11:30:00,14.62,14.63,14.62,14.63,30800.0,13.0713,13.0803,13.0713,13.0803,30800.0
2006-03-28 11:35:00,14.63,14.66,14.63,14.66,77200.0,13.0803,13.1071,13.0803,13.1071,77200.0
2006-03-28 11:40:00,14.66,14.68,14.65,14.65,105200.0,13.1071,13.125,13.0982,13.0982,105200.0
2006-03-28 11:45:00,14.63,14.69,14.63,14.69,72000.0,13.0803,13.1339,13.0803,13.1339,72000.0
2006-03-28 11:50:00,14.67,14.69,14.65,14.68,42400.0,13.116,13.1339,13.0982,13.125,42400.0
2006-03-28 11:55:00,14.68,14.69,14.66,14.68,46800.0,13.125,13.1339,13.1071,13.125,46800.0
2006-03-28 12:00:00,14.67,14.71,14.67,14.69,51600.0,13.116,13.1518,13.116,13.1339,51600.0
2006-03-28 12:05:00,14.69,14.7,14.67,14.69,23600.0,13.1339,13.1429,13.116,13.1339,23600.0
2006-03-28 12:10:00,14.68,14.69,14.68,14.69,38400.0,13.125,13.1339,13.125,13.1339,38400.0
2006-03-28 12:15:00,14.69,14.74,14.69,14.74,113200.0,13.1339,13.1786,13.1339,13.1786,113200.0
2006-03-28 12:20:00,14.74,14.79,14.74,14.77,177200.0,13.1786,13.2233,13.1786,13.2054,177200.0
2006-03-28 12:25:00,14.77,14.81,14.77,14.8,119200.0,13.2054,13.2412,13.2054,13.2323,119200.0
2006-03-28 12:30:00,14.8,14.85,14.79,14.84,192800.0,13.2323,13.277,13.2233,13.268,192800.0
2006-03-28 12:35:00,14.83,14.84,14.81,14.83,60800.0,13.2591,13.268,13.2412,13.2591,60800.0
2006-03-28 12:40:00,14.83,14.84,14.81,14.82,58400.0,13.2591,13.268,13.2412,13.2502,58400.0
2006-03-28 12:45:00,14.83,14.93,14.83,14.92,220400.0,13.2591,13.3485,13.2591,13.3396,220400.0
2006-03-28 12:50:00,14.9,14.92,14.88,14.88,73200.0,13.3217,13.3396,13.3038,13.3038,73200.0
2006-03-28 12:55:00,14.88,14.94,14.88,14.92,94800.0,13.3038,13.3574,13.3038,13.3396,94800.0
2006-03-28 13:00:00,14.93,14.96,14.92,14.92,84800.0,13.3485,13.3753,13.3396,13.3396,84800.0
2006-03-28 13:05:00,14.92,14.93,14.9,14.92,51200.0,13.3396,13.3485,13.3217,13.3396,51200.0
2006-03-28 13:10:00,14.92,14.93,14.91,14.91,21200.0,13.3396,13.3485,13.3306,13.3306,21200.0
2006-03-28 13:15:00,14.91,14.92,14.9,14.9,44000.0,13.3306,13.3396,13.3217,13.3217,44000.0
2006-03-28 13:20:00,14.91,14.93,14.91,14.93,23600.0,13.3306,13.3485,13.3306,13.3485,23600.0
2006-03-28 13:25:00,14.93,14.95,14.92,14.94,68000.0,13.3485,13.3664,13.3396,13.3574,68000.0
2006-03-28 13:30:00,14.94,14.95,14.92,14.94,58400.0,13.3574,13.3664,13.3396,13.3574,58400.0
2006-03-28 13:35:00,14.93,14.94,14.91,14.92,26000.0,13.3485,13.3574,13.3306,13.3396,26000.0
2006-03-28 13:40:00,14.92,14.93,14.88,14.9,56000.0,13.3396,13.3485,13.3038,13.3217,56000.0
2006-03-28 13:45:00,14.9,14.91,14.89,14.89,26400.0,13.3217,13.3306,13.3127,13.3127,26400.0
2006-03-28 13:50:00,14.89,14.92,14.88,14.89,60400.0,13.3127,13.3396,13.3038,13.3127,60400.0
2006-03-28 13:55:00,14.89,14.9,14.89,14.89,33600.0,13.3127,13.3217,13.3127,13.3127,33600.0
2006-03-28 14:00:00,14.89,14.92,14.89,14.92,79200.0,13.3127,13.3396,13.3127,13.3396,79200.0
2006-03-28 14:05:00,14.92,14.94,14.92,14.92,114400.0,13.3396,13.3574,13.3396,13.3396,114400.0
2006-03-28 14:10:00,14.94,14.95,14.93,14.94,129600.0,13.3574,13.3664,13.3485,13.3574,129600.0
2006-03-28 14:15:00,14.94,14.99,14.86,14.87,212800.0,13.3574,13.4021,13.2859,13.2949,212800.0
2006-03-28 14:20:00,14.88,14.92,14.84,14.86,99600.0,13.3038,13.3396,13.268,13.2859,99600.0
2006-03-28 14:25:00,14.85,14.89,14.85,14.87,98800.0,13.277,13.3127,13.277,13.2949,98800.0
2006-03-28 14:30:00,14.86,14.88,14.85,14.87,152400.0,13.2859,13.3038,13.277,13.2949,152400.0
2006-03-28 14:35:00,14.86,14.88,14.82,14.83,169200.0,13.2859,13.3038,13.2502,13.2591,169200.0
2006-03-28 14:40:00,14.83,14.84,14.78,14.79,105200.0,13.2591,13.268,13.2144,13.2233,105200.0
2006-03-28 14:45:00,14.79,14.79,14.74,14.78,104000.0,13.2233,13.2233,13.1786,13.2144,104000.0
2006-03-28 14:50:00,14.78,14.78,14.74,14.76,138800.0,13.2144,13.2144,13.1786,13.1965,138800.0
2006-03-28 14:55:00,14.75,14.76,14.74,14.76,56400.0,13.1876,13.1965,13.1786,13.1965,56400.0
2006-03-28 15:00:00,14.75,14.77,14.73,14.76,111600.0,13.1876,13.2054,13.1697,13.1965,111600.0
2006-03-28 15:05:00,14.77,14.77,14.7,14.73,93600.0,13.2054,13.2054,13.1429,13.1697,93600.0
2006-03-28 15:10:00,14.74,14.74,14.72,14.74,57200.0,13.1786,13.1786,13.1607,13.1786,57200.0
2006-03-28 15:15:00,14.73,14.75,14.7,14.74,124000.0,13.1697,13.1876,13.1429,13.1786,124000.0
2006-03-28 15:20:00,14.74,14.81,14.74,14.79,65600.0,13.1786,13.2412,13.1786,13.2233,65600.0
2006-03-28 15:25:00,14.78,14.79,14.76,14.77,26400.0,13.2144,13.2233,13.1965,13.2054,26400.0
2006-03-28 15:30:00,14.77,14.82,14.77,14.81,70000.0,13.2054,13.2502,13.2054,13.2412,70000.0
2006-03-28 15:35:00,14.81,14.82,14.78,14.79,66400.0,13.2412,13.2502,13.2144,13.2233,66400.0
2006-03-28 15:40:00,14.79,14.79,14.71,14.71,112000.0,13.2233,13.2233,13.1518,13.1518,112000.0
2006-03-28 15:45:00,14.71,14.73,14.71,14.72,92800.0,13.1518,13.1697,13.1518,13.1607,92800.0
2006-03-28 15:50:00,14.72,14.75,14.71,14.75,116800.0,13.1607,13.1876,13.1518,13.1876,116800.0
2006-03-28 15:55:00,14.76,14.76,14.73,14.74,154800.0,13.1965,13.1965,13.1697,13.1786,154800.0
2006-03-29 09:30:00,14.75,14.79,14.72,14.76,91600.0,13.1876,13.2233,13.1607,13.1965,91600.0
2006-03-29 09:35:00,14.77,14.78,14.74,14.75,49200.0,13.2054,13.2144,13.1786,13.1876,49200.0
2006-03-29 09:40:00,14.74,14.77,14.73,14.75,65200.0,13.1786,13.2054,13.1697,13.1876,65200.0
2006-03-29 09:45:00,14.75,14.84,14.75,14.81,58400.0,13.1876,13.268,13.1876,13.2412,58400.0
2006-03-29 09:50:00,14.83,14.83,14.77,14.81,99600.0,13.2591,13.2591,13.2054,13.2412,99600.0
2006-03-29 09:55:00,14.81,14.88,14.81,14.85,152400.0,13.2412,13.3038,13.2412,13.277,152400.0
2006-03-29 10:00:00,14.85,14.85,14.79,14.8,182800.0,13.277,13.277,13.2233,13.2323,182800.0
2006-03-29 10:05:00,14.79,14.84,14.79,14.8,36400.0,13.2233,13.268,13.2233,13.2323,36400.0
2006-03-29 10:10:00,14.8,14.8,14.79,14.79,35200.0,13.2323,13.2323,13.2233,13.2233,35200.0
2006-03-29 10:15:00,14.79,14.85,14.79,14.83,55600.0,13.2233,13.277,13.2233,13.2591,55600.0
2006-03-29 10:20:00,14.82,14.85,14.82,14.85,48000.0,13.2502,13.277,13.2502,13.277,48000.0
2006-03-29 10:25:00,14.85,14.88,14.84,14.85,46800.0,13.277,13.3038,13.268,13.277,46800.0
2006-03-29 10:30:00,14.84,14.88,14.83,14.85,47600.0,13.268,13.3038,13.2591,13.277,47600.0
2006-03-29 10:35:00,14.84,14.84,14.79,14.79,32800.0,13.268,13.268,13.2233,13.2233,32800.0
2006-03-29 10:40:00,14.79,14.83,14.79,14.81,43600.0,13.2233,13.2591,13.2233,13.2412,43600.0
2006-03-29 10:45:00,14.81,14.81,14.79,14.79,32800.0,13.2412,13.2412,13.2233,13.2233,32800.0
2006-03-29 10:50:00,14.79,14.8,14.77,14.79,62400.0,13.2233,13.2323,13.2054,13.2233,62400.0
2006-03-29 10:55:00,14.78,14.8,14.78,14.8,33600.0,13.2144,13.2323,13.2144,13.2323,33600.0
2006-03-29 11:00:00,14.8,14.8,14.78,14.8,26400.0,13.2323,13.2323,13.2144,13.2323,26400.0
2006-03-29 11:05:00,14.8,14.87,14.8,14.87,52800.0,13.2323,13.2949,13.2323,13.2949,52800.0
2006-03-29 11:10:00,14.86,14.9,14.85,14.86,57600.0,13.2859,13.3217,13.277,13.2859,57600.0
2006-03-29 11:15:00,14.86,14.9,14.86,14.88,34400.0,13.2859,13.3217,13.2859,13.3038,34400.0
2006-03-29 11:20:00,14.88,14.9,14.87,14.88,19200.0,13.3038,13.3217,13.2949,13.3038,19200.0
2006-03-29 11:25:00,14.88,14.91,14.88,14.9,39600.0,13.3038,13.3306,13.3038,13.3217,39600.0
2006-03-29 11:30:00,14.89,14.93,14.89,14.92,62800.0,13.3127,13.3485,13.3127,13.3396,62800.0
2006-03-29 11:35:00,14.92,14.92,14.9,14.9,10800.0,13.3396,13.3396,13.3217,13.3217,10800.0
2006-03-29 11:40:00,14.9,14.94,14.9,14.94,60800.0,13.3217,13.3574,13.3217,13.3574,60800.0
2006-03-29 11:45:00,14.93,14.96,14.93,14.96,31600.0,13.3485,13.3753,13.3485,13.3753,31600.0
2006-03-29 11:50:00,14.96,14.99,14.96,14.97,77200.0,13.3753,13.4021,13.3753,13.3843,77200.0
2006-03-29 11:55:00,14.98,14.98,14.96,14.97,6400.0,13.3932,13.3932,13.3753,13.3843,6400.0
2006-03-29 12:00:00,14.96,14.99,14.96,14.99,49600.0,13.3753,13.4021,13.3753,13.4021,49600.0
2006-03-29 12:05:00,14.99,15.01,14.95,14.97,258400.0,13.4021,13.42,13.3664,13.3843,258400.0
2006-03-29 12:10:00,14.96,14.96,14.91,14.91,28000.0,13.3753,13.3753,13.3306,13.3306,28000.0
2006-03-29 12:15:00,14.91,14.92,14.87,14.88,46800.0,13.3306,13.3396,13.2949,13.3038,46800.0
2006-03-29 12:20:00,14.88,14.93,14.87,14.93,21600.0,13.3038,13.3485,13.2949,13.3485,21600.0
2006-03-29 12:25:00,14.92,14.93,14.88,14.88,30400.0,13.3396,13.3485,13.3038,13.3038,30400.0
2006-03-29 12:30:00,14.89,14.93,14.89,14.93,53600.0,13.3127,13.3485,13.3127,13.3485,53600.0
2006-03-29 12:35:00,14.91,14.94,14.9,14.94,23600.0,13.3306,13.3574,13.3217,13.3574,23600.0
2006-03-29 12:40:00,14.93,14.99,14.93,14.99,39200.0,13.3485,13.4021,13.3485,13.4021,39200.0
2006-03-29 12:45:00,14.98,15.01,14.93,14.99,72000.0,13.3932,13.42,13.3485,13.4021,72000.0
2006-03-29 12:50:00,14.98,15.0,14.97,14.99,36400.0,13.3932,13.4111,13.3843,13.4021,36400.0
2006-03-29 12:55:00,14.99,15.02,14.99,15.01,58000.0,13.4021,13.429,13.4021,13.42,58000.0
2006-03-29 13:00:00,15.01,15.01,14.99,14.99,21600.0,13.42,13.42,13.4021,13.4021,21600.0
2006-03-29 13:05:00,14.99,14.99,14.96,14.96,24800.0,13.4021,13.4021,13.3753,13.3753,24800.0
2006-03-29 13:10:00,14.96,15.0,14.95,15.0,24400.0,13.3753,13.4111,13.3664,13.4111,24400.0
2006-03-29 13:15:00,14.99,15.03,14.98,15.02,116400.0,13.4021,13.4379,13.3932,13.429,116400.0
2006-03-29 13:20:00,15.02,15.03,15.0,15.0,34400.0,13.429,13.4379,13.4111,13.4111,34400.0
2006-03-29 13:25:00,15.0,15.04,14.99,15.02,107600.0,13.4111,13.4468,13.4021,13.429,107600.0
2006-03-29 13:30:00,15.02,15.05,15.01,15.04,91600.0,13.429,13.4558,13.42,13.4468,91600.0
2006-03-29 13:35:00,15.02,15.02,14.99,15.0,17600.0,13.429,13.429,13.4021,13.4111,17600.0
2006-03-29 13:40:00,14.99,15.0,14.98,14.99,21600.0,13.4021,13.4111,13.3932,13.4021,21600.0
2006-03-29 13:45:00,14.99,14.99,14.97,14.98,20400.0,13.4021,13.4021,13.3843,13.3932,20400.0
2006-03-29 13:50:00,14.98,15.0,14.97,14.99,19600.0,13.3932,13.4111,13.3843,13.4021,19600.0
2006-03-29 13:55:00,14.99,15.01,14.98,14.98,16800.0,13.4021,13.42,13.3932,13.3932,16800.0
2006-03-29 14:00:00,14.98,15.04,14.97,15.02,16000.0,13.3932,13.4468,13.3843,13.429,16000.0
2006-03-29 14:05:00,15.02,15.02,15.0,15.02,21600.0,13.429,13.429,13.4111,13.429,21600.0
2006-03-29 14:10:00,15.02,15.05,15.02,15.05,42800.0,13.429,13.4558,13.429,13.4558,42800.0
2006-03-29 14:15:00,15.05,15.1,15.04,15.06,122800.0,13.4558,13.5005,13.4468,13.4647,122800.0
2006-03-29 14:20:00,15.06,15.06,15.02,15.05,67600.0,13.4647,13.4647,13.429,13.4558,67600.0
2006-03-29 14:25:00,15.05,15.06,15.04,15.06,34000.0,13.4558,13.4647,13.4468,13.4647,34000.0
2006-03-29 14:30:00,15.06,15.08,15.05,15.06,46800.0,13.4647,13.4826,13.4558,13.4647,46800.0
2006-03-29 14:35:00,15.08,15.08,15.04,15.06,53600.0,13.4826,13.4826,13.4468,13.4647,53600.0
2006-03-29 14:40:00,15.05,15.06,15.03,15.06,35200.0,13.4558,13.4647,13.4379,13.4647,35200.0
2006-03-29 14:45:00,15.06,15.06,15.05,15.06,29600.0,13.4647,13.4647,13.4558,13.4647,29600.0
2006-03-29 14:50:00,15.06,15.06,15.06,15.06,30800.0,13.4647,13.4647,13.4647,13.4647,30800.0
2006-03-29 14:55:00,15.06,15.06,15.06,15.06,31200.0,13.4647,13.4647,13.4647,13.4647,31200.0
2006-03-29 15:00:00,15.06,15.08,15.06,15.06,38400.0,13.4647,13.4826,13.4647,13.4647,38400.0
2006-03-29 15:05:00,15.06,15.12,15.06,15.11,106800.0,13.4647,13.5184,13.4647,13.5094,106800.0
2006-03-29 15:10:00,15.12,15.13,15.11,15.12,110800.0,13.5184,13.5273,13.5094,13.5184,110800.0
2006-03-29 15:15:00,15.12,15.15,15.11,15.12,82800.0,13.5184,13.5452,13.5094,13.5184,82800.0
2006-03-29 15:20:00,15.13,15.14,15.12,15.13,54800.0,13.5273,13.5363,13.5184,13.5273,54800.0
2006-03-29 15:25:00,15.12,15.12,15.01,15.1,94000.0,13.5184,13.5184,13.42,13.5005,94000.0
2006-03-29 15:30:00,15.1,15.1,15.07,15.08,68000.0,13.5005,13.5005,13.4737,13.4826,68000.0
2006-03-29 15:35:00,15.08,15.09,15.02,15.02,84000.0,13.4826,13.4916,13.429,13.429,84000.0
2006-03-29 15:40:00,15.03,15.03,15.0,15.0,80800.0,13.4379,13.4379,13.4111,13.4111,80800.0
2006-03-29 15:45:00,15.0,15.02,14.97,15.01,107600.0,13.4111,13.429,13.3843,13.42,107600.0
2006-03-29 15:50:00,15.01,15.07,15.01,15.02,199600.0,13.42,13.4737,13.42,13.429,199600.0
2006-03-29 15:55:00,15.02,15.05,15.01,15.04,120400.0,13.429,13.4558,13.42,13.4468,120400.0
2006-03-30 09:30:00,15.06,15.09,14.97,14.98,174400.0,13.4647,13.4916,13.3843,13.3932,174400.0
2006-03-30 09:35:00,14.99,15.05,14.98,15.05,75200.0,13.4021,13.4558,13.3932,13.4558,75200.0
2006-03-30 09:40:00,15.05,15.06,14.92,14.95,132000.0,13.4558,13.4647,13.3396,13.3664,132000.0
2006-03-30 09:45:00,14.95,14.98,14.93,14.96,87600.0,13.3664,13.3932,13.3485,13.3753,87600.0
2006-03-30 09:50:00,14.96,15.08,14.96,15.06,52000.0,13.3753,13.4826,13.3753,13.4647,52000.0
2006-03-30 09:55:00,15.05,15.08,15.0,15.06,49600.0,13.4558,13.4826,13.4111,13.4647,49600.0
2006-03-30 10:00:00,15.05,15.09,15.03,15.07,75200.0,13.4558,13.4916,13.4379,13.4737,75200.0
2006-03-30 10:05:00,15.06,15.13,15.06,15.08,66400.0,13.4647,13.5273,13.4647,13.4826,66400.0
2006-03-30 10:10:00,15.08,15.09,15.04,15.04,60400.0,13.4826,13.4916,13.4468,13.4468,60400.0
2006-03-30 10:15:00,15.04,15.04,14.96,14.96,105600.0,13.4468,13.4468,13.3753,13.3753,105600.0
2006-03-30 10:20:00,14.97,14.99,14.95,14.97,104800.0,13.3843,13.4021,13.3664,13.3843,104800.0
2006-03-30 10:25:00,14.98,15.0,14.96,14.97,85200.0,13.3932,13.4111,13.3753,13.3843,85200.0
2006-03-30 10:30:00,14.96,14.98,14.93,14.97,86400.0,13.3753,13.3932,13.3485,13.3843,86400.0
2006-03-30 10:35:00,14.96,14.99,14.94,14.99,83200.0,13.3753,13.4021,13.3574,13.4021,83200.0
2006-03-30 10:40:00,14.99,14.99,14.94,14.98,64400.0,13.4021,13.4021,13.3574,13.3932,64400.0
2006-03-30 10:45:00,14.97,14.99,14.96,14.98,40800.0,13.3843,13.4021,13.3753,13.3932,40800.0
2006-03-30 10:50:00,14.97,14.98,14.94,14.94,21200.0,13.3843,13.3932,13.3574,13.3574,21200.0
2006-03-30 10:55:00,14.94,14.96,14.88,14.93,59600.0,13.3574,13.3753,13.3038,13.3485,59600.0
2006-03-30 11:00:00,14.91,14.92,14.88,14.9,43600.0,13.3306,13.3396,13.3038,13.3217,43600.0
2006-03-30 11:05:00,14.9,14.9,14.85,14.86,88800.0,13.3217,13.3217,13.277,13.2859,88800.0
2006-03-30 11:10:00,14.86,14.87,14.83,14.83,62800.0,13.2859,13.2949,13.2591,13.2591,62800.0
2006-03-30 11:15:00,14.83,14.86,14.83,14.86,72400.0,13.2591,13.2859,13.2591,13.2859,72400.0
2006-03-30 11:20:00,14.86,14.87,14.85,14.85,83200.0,13.2859,13.2949,13.277,13.277,83200.0
2006-03-30 11:25:00,14.85,14.9,14.85,14.9,50000.0,13.277,13.3217,13.277,13.3217,50000.0
2006-03-30 11:30:00,14.89,14.89,14.86,14.88,16400.0,13.3127,13.3127,13.2859,13.3038,16400.0
2006-03-30 11:35:00,14.88,14.88,14.84,14.86,29600.0,13.3038,13.3038,13.268,13.2859,29600.0
2006-03-30 11:40:00,14.86,14.9,14.85,14.9,27200.0,13.2859,13.3217,13.277,13.3217,27200.0
2006-03-30 11:45:00,14.9,14.9,14.87,14.87,26800.0,13.3217,13.3217,13.2949,13.2949,26800.0
2006-03-30 11:50:00,14.89,14.89,14.88,14.88,51600.0,13.3127,13.3127,13.3038,13.3038,51600.0
2006-03-30 11:55:00,14.88,14.92,14.88,14.92,31600.0,13.3038,13.3396,13.3038,13.3396,31600.0
2006-03-30 12:00:00,14.92,14.95,14.9,14.93,86800.0,13.3396,13.3664,13.3217,13.3485,86800.0
2006-03-30 12:05:00,14.93,14.94,14.92,14.94,110400.0,13.3485,13.3574,13.3396,13.3574,110400.0
2006-03-30 12:10:00,14.94,14.94,14.91,14.92,51600.0,13.3574,13.3574,13.3306,13.3396,51600.0
2006-03-30 12:15:00,14.92,14.92,14.88,14.9,15600.0,13.3396,13.3396,13.3038,13.3217,15600.0
2006-03-30 12:20:00,14.91,14.91,14.88,14.9,37200.0,13.3306,13.3306,13.3038,13.3217,37200.0
2006-03-30 12:25:00,14.9,14.9,14.87,14.88,14000.0,13.3217,13.3217,13.2949,13.3038,14000.0
2006-03-30 12:30:00,14.88,14.88,14.86,14.88,42400.0,13.3038,13.3038,13.2859,13.3038,42400.0
2006-03-30 12:35:00,14.88,14.88,14.84,14.84,77600.0,13.3038,13.3038,13.268,13.268,77600.0
2006-03-30 12:40:00,14.86,14.87,14.84,14.85,40000.0,13.2859,13.2949,13.268,13.277,40000.0
2006-03-30 12:45:00,14.85,14.86,14.84,14.84,34800.0,13.277,13.2859,13.268,13.268,34800.0
2006-03-30 12:50:00,14.85,14.88,14.85,14.87,60800.0,13.277,13.3038,13.277,13.2949,60800.0
2006-03-30 12:55:00,14.87,14.87,14.85,14.85,33600.0,13.2949,13.2949,13.277,13.277,33600.0
2006-03-30 13:00:00,14.85,14.85,14.81,14.81,72800.0,13.277,13.277,13.2412,13.2412,72800.0
2006-03-30 13:05:00,14.83,14.83,14.81,14.81,24800.0,13.2591,13.2591,13.2412,13.2412,24800.0
2006-03-30 13:10:00,14.81,14.81,14.78,14.78,62800.0,13.2412,13.2412,13.2144,13.2144,62800.0
2006-03-30 13:15:00,14.79,14.79,14.78,14.78,29600.0,13.2233,13.2233,13.2144,13.2144,29600.0
2006-03-30 13:20:00,14.79,14.8,14.79,14.79,87600.0,13.2233,13.2323,13.2233,13.2233,87600.0
2006-03-30 13:25:00,14.8,14.8,14.78,14.79,30800.0,13.2323,13.2323,13.2144,13.2233,30800.0
2006-03-30 13:30:00,14.79,14.79,14.72,14.77,173600.0,13.2233,13.2233,13.1607,13.2054,173600.0
2006-03-30 13:35:00,14.77,14.8,14.77,14.8,42000.0,13.2054,13.2323,13.2054,13.2323,42000.0
2006-03-30 13:40:00,14.8,14.81,14.79,14.81,108400.0,13.2323,13.2412,13.2233,13.2412,108400.0
2006-03-30 13:45:00,14.81,14.82,14.79,14.81,22800.0,13.2412,13.2502,13.2233,13.2412,22800.0
2006-03-30 13:50:00,14.81,14.81,14.8,14.81,34400.0,13.2412,13.2412,13.2323,13.2412,34400.0
2006-03-30 13:55:00,14.81,14.81,14.8,14.8,17200.0,13.2412,13.2412,13.2323,13.2323,17200.0
2006-03-30 14:00:00,14.8,14.83,14.8,14.82,172000.0,13.2323,13.2591,13.2323,13.2502,172000.0
2006-03-30 14:05:00,14.81,14.83,14.81,14.82,92000.0,13.2412,13.2591,13.2412,13.2502,92000.0
2006-03-30 14:10:00,14.82,14.83,14.81,14.82,83200.0,13.2502,13.2591,13.2412,13.2502,83200.0
2006-03-30 14:15:00,14.82,14.82,14.8,14.8,66800.0,13.2502,13.2502,13.2323,13.2323,66800.0
2006-03-30 14:20:00,14.8,14.81,14.79,14.81,46000.0,13.2323,13.2412,13.2233,13.2412,46000.0
2006-03-30 14:25:00,14.81,14.85,14.81,14.82,41200.0,13.2412,13.277,13.2412,13.2502,41200.0
2006-03-30 14:30:00,14.83,14.84,14.81,14.84,26000.0,13.2591,13.268,13.2412,13.268,26000.0
2006-03-30 14:35:00,14.84,14.86,14.83,14.86,35600.0,13.268,13.2859,13.2591,13.2859,35600.0
2006-03-30 14:40:00,14.85,14.86,14.83,14.85,34800.0,13.277,13.2859,13.2591,13.277,34800.0
2006-03-30 14:45:00,14.85,14.87,14.85,14.87,33200.0,13.277,13.2949,13.277,13.2949,33200.0
2006-03-30 14:50:00,14.87,14.87,14.83,14.83,68000.0,13.2949,13.2949,13.2591,13.2591,68000.0
2006-03-30 14:55:00,14.83,14.85,14.83,14.85,30400.0,13.2591,13.277,13.2591,13.277,30400.0
2006-03-30 15:00:00,14.85,14.86,14.83,14.84,52800.0,13.277,13.2859,13.2591,13.268,52800.0
2006-03-30 15:05:00,14.85,14.88,14.85,14.88,104000.0,13.277,13.3038,13.277,13.3038,104000.0
2006-03-30 15:10:00,14.88,14.89,14.86,14.87,62000.0,13.3038,13.3127,13.2859,13.2949,62000.0
2006-03-30 15:15:00,14.86,14.88,14.85,14.88,55600.0,13.2859,13.3038,13.277,13.3038,55600.0
2006-03-30 15:20:00,14.88,14.9,14.88,14.9,84800.0,13.3038,13.3217,13.3038,13.3217,84800.0
2006-03-30 15:25:00,14.9,14.92,14.89,14.92,42800.0,13.3217,13.3396,13.3127,13.3396,42800.0
2006-03-30 15:30:00,14.92,14.92,14.9,14.9,56000.0,13.3396,13.3396,13.3217,13.3217,56000.0
2006-03-30 15:35:00,14.91,14.93,14.9,14.92,104000.0,13.3306,13.3485,13.3217,13.3396,104000.0
2006-03-30 15:40:00,14.92,14.92,14.88,14.9,119200.0,13.3396,13.3396,13.3038,13.3217,119200.0
2006-03-30 15:45:00,14.9,14.9,14.87,14.87,177200.0,13.3217,13.3217,13.2949,13.2949,177200.0
2006-03-30 15:50:00,14.87,14.88,14.86,14.88,109600.0,13.2949,13.3038,13.2859,13.3038,109600.0
2006-03-30 15:55:00,14.88,14.9,14.86,14.9,104000.0,13.3038,13.3217,13.2859,13.3217,104000.0
2006-03-31 09:30:00,14.92,14.97,14.89,14.9,98400.0,13.3396,13.3843,13.3127,13.3217,98400.0
2006-03-31 09:35:00,14.9,14.9,14.81,14.83,39600.0,13.3217,13.3217,13.2412,13.2591,39600.0
2006-03-31 09:40:00,14.84,14.84,14.76,14.79,60400.0,13.268,13.268,13.1965,13.2233,60400.0
2006-03-31 09:45:00,14.79,14.79,14.75,14.76,136000.0,13.2233,13.2233,13.1876,13.1965,136000.0
2006-03-31 09:50:00,14.77,14.8,14.75,14.79,47200.0,13.2054,13.2323,13.1876,13.2233,47200.0
2006-03-31 09:55:00,14.78,14.83,14.77,14.82,23600.0,13.2144,13.2591,13.2054,13.2502,23600.0
2006-03-31 10:00:00,14.83,14.85,14.78,14.85,25200.0,13.2591,13.277,13.2144,13.277,25200.0
2006-03-31 10:05:00,14.84,14.86,14.77,14.8,65600.0,13.268,13.2859,13.2054,13.2323,65600.0
2006-03-31 10:10:00,14.79,14.88,14.79,14.84,38800.0,13.2233,13.3038,13.2233,13.268,38800.0
2006-03-31 10:15:00,14.81,14.83,14.78,14.79,77200.0,13.2412,13.2591,13.2144,13.2233,77200.0
2006-03-31 10:20:00,14.8,14.8,14.76,14.78,47200.0,13.2323,13.2323,13.1965,13.2144,47200.0
2006-03-31 10:25:00,14.79,14.8,14.75,14.76,54400.0,13.2233,13.2323,13.1876,13.1965,54400.0
2006-03-31 10:30:00,14.75,14.79,14.75,14.79,24800.0,13.1876,13.2233,13.1876,13.2233,24800.0
2006-03-31 10:35:00,14.78,14.79,14.77,14.79,36000.0,13.2144,13.2233,13.2054,13.2233,36000.0
2006-03-31 10:40:00,14.9,14.9,14.77,14.77,28800.0,13.3217,13.3217,13.2054,13.2054,28800.0
2006-03-31 10:45:00,14.77,14.8,14.76,14.79,25200.0,13.2054,13.2323,13.1965,13.2233,25200.0
2006-03-31 10:50:00,14.8,14.8,14.76,14.78,34000.0,13.2323,13.2323,13.1965,13.2144,34000.0
2006-03-31 10:55:00,14.77,14.77,14.75,14.75,18800.0,13.2054,13.2054,13.1876,13.1876,18800.0
2006-03-31 11:00:00,14.75,14.79,14.75,14.78,64000.0,13.1876,13.2233,13.1876,13.2144,64000.0
2006-03-31 11:05:00,14.78,14.81,14.78,14.79,17200.0,13.2144,13.2412,13.2144,13.2233,17200.0
2006-03-31 11:10:00,14.78,14.79,14.76,14.78,17600.0,13.2144,13.2233,13.1965,13.2144,17600.0
2006-03-31 11:15:00,14.78,14.8,14.76,14.78,56000.0,13.2144,13.2323,13.1965,13.2144,56000.0
2006-03-31 11:20:00,14.78,14.78,14.75,14.75,19600.0,13.2144,13.2144,13.1876,13.1876,19600.0
2006-03-31 11:25:00,14.75,14.77,14.73,14.73,43200.0,13.1876,13.2054,13.1697,13.1697,43200.0
2006-03-31 11:30:00,14.74,14.74,14.7,14.72,45200.0,13.1786,13.1786,13.1429,13.1607,45200.0
2006-03-31 11:35:00,14.72,14.78,14.71,14.75,73600.0,13.1607,13.2144,13.1518,13.1876,73600.0
2006-03-31 11:40:00,14.75,14.77,14.74,14.74,10000.0,13.1876,13.2054,13.1786,13.1786,10000.0
2006-03-31 11:45:00,14.74,14.78,14.74,14.78,30800.0,13.1786,13.2144,13.1786,13.2144,30800.0
2006-03-31 11:50:00,14.78,14.78,14.75,14.75,14800.0,13.2144,13.2144,13.1876,13.1876,14800.0
2006-03-31 11:55:00,14.74,14.75,14.72,14.74,29200.0,13.1786,13.1876,13.1607,13.1786,29200.0
2006-03-31 12:00:00,14.75,14.75,14.73,14.73,22800.0,13.1876,13.1876,13.1697,13.1697,22800.0
2006-03-31 12:05:00,14.73,14.75,14.72,14.72,15600.0,13.1697,13.1876,13.1607,13.1607,15600.0
2006-03-31 12:10:00,14.73,14.74,14.73,14.73,13600.0,13.1697,13.1786,13.1697,13.1697,13600.0
2006-03-31 12:15:00,14.72,14.74,14.72,14.74,14400.0,13.1607,13.1786,13.1607,13.1786,14400.0
2006-03-31 12:20:00,14.73,14.74,14.72,14.74,26000.0,13.1697,13.1786,13.1607,13.1786,26000.0
2006-03-31 12:25:00,14.74,14.75,14.74,14.74,20000.0,13.1786,13.1876,13.1786,13.1786,20000.0
2006-03-31 12:30:00,14.74,14.74,14.72,14.74,16400.0,13.1786,13.1786,13.1607,13.1786,16400.0
2006-03-31 12:35:00,14.74,14.75,14.74,14.75,14800.0,13.1786,13.1876,13.1786,13.1876,14800.0
2006-03-31 12:40:00,14.74,14.76,14.73,14.76,39200.0,13.1786,13.1965,13.1697,13.1965,39200.0
2006-03-31 12:45:00,14.75,14.75,14.72,14.72,20800.0,13.1876,13.1876,13.1607,13.1607,20800.0
2006-03-31 12:50:00,14.72,14.74,14.71,14.74,16800.0,13.1607,13.1786,13.1518,13.1786,16800.0
2006-03-31 12:55:00,14.74,14.74,14.71,14.72,21600.0,13.1786,13.1786,13.1518,13.1607,21600.0
2006-03-31 13:00:00,14.72,14.72,14.7,14.7,23200.0,13.1607,13.1607,13.1429,13.1429,23200.0
2006-03-31 13:05:00,14.7,14.71,14.7,14.71,20000.0,13.1429,13.1518,13.1429,13.1518,20000.0
2006-03-31 13:10:00,14.71,14.72,14.71,14.71,24400.0,13.1518,13.1607,13.1518,13.1518,24400.0
2006-03-31 13:15:00,14.71,14.74,14.71,14.73,33600.0,13.1518,13.1786,13.1518,13.1697,33600.0
2006-03-31 13:20:00,14.73,14.75,14.73,14.74,10800.0,13.1697,13.1876,13.1697,13.1786,10800.0
2006-03-31 13:25:00,14.73,14.74,14.7,14.71,16400.0,13.1697,13.1786,13.1429,13.1518,16400.0
2006-03-31 13:30:00,14.71,14.71,14.67,14.68,54000.0,13.1518,13.1518,13.116,13.125,54000.0
2006-03-31 13:35:00,14.67,14.68,14.65,14.65,33600.0,13.116,13.125,13.0982,13.0982,33600.0
2006-03-31 13:40:00,14.65,14.67,14.65,14.67,35600.0,13.0982,13.116,13.0982,13.116,35600.0
2006-03-31 13:45:00,14.66,14.7,14.65,14.68,53200.0,13.1071,13.1429,13.0982,13.125,53200.0
2006-03-31 13:50:00,14.69,14.7,14.68,14.69,26000.0,13.1339,13.1429,13.125,13.1339,26000.0
2006-03-31 13:55:00,14.68,14.72,14.68,14.7,33200.0,13.125,13.1607,13.125,13.1429,33200.0
2006-03-31 14:00:00,14.7,14.71,14.68,14.68,23200.0,13.1429,13.1518,13.125,13.125,23200.0
2006-03-31 14:05:00,14.68,14.71,14.68,14.71,25200.0,13.125,13.1518,13.125,13.1518,25200.0
2006-03-31 14:10:00,14.71,14.76,14.71,14.74,13600.0,13.1518,13.1965,13.1518,13.1786,13600.0
2006-03-31 14:15:00,14.77,14.8,14.76,14.8,33600.0,13.2054,13.2323,13.1965,13.2323,33600.0
2006-03-31 14:20:00,14.8,14.81,14.79,14.79,26800.0,13.2323,13.2412,13.2233,13.2233,26800.0
2006-03-31 14:25:00,14.79,14.79,14.74,14.75,46800.0,13.2233,13.2233,13.1786,13.1876,46800.0
2006-03-31 14:30:00,14.75,14.83,14.75,14.83,39600.0,13.1876,13.2591,13.1876,13.2591,39600.0
2006-03-31 14:35:00,14.83,14.84,14.8,14.81,49600.0,13.2591,13.268,13.2323,13.2412,49600.0
2006-03-31 14:40:00,14.82,14.85,14.8,14.81,31200.0,13.2502,13.277,13.2323,13.2412,31200.0
2006-03-31 14:45:00,14.83,14.85,14.77,14.77,46800.0,13.2591,13.277,13.2054,13.2054,46800.0
2006-03-31 14:50:00,14.77,14.84,14.77,14.82,51200.0,13.2054,13.268,13.2054,13.2502,51200.0
2006-03-31 14:55:00,14.82,14.82,14.8,14.82,32000.0,13.2502,13.2502,13.2323,13.2502,32000.0
2006-03-31 15:00:00,14.82,14.85,14.82,14.83,33200.0,13.2502,13.277,13.2502,13.2591,33200.0
2006-03-31 15:05:00,14.83,14.84,14.81,14.82,27200.0,13.2591,13.268,13.2412,13.2502,27200.0
2006-03-31 15:10:00,14.82,14.84,14.78,14.83,46000.0,13.2502,13.268,13.2144,13.2591,46000.0
2006-03-31 15:15:00,14.81,14.84,14.81,14.82,38400.0,13.2412,13.268,13.2412,13.2502,38400.0
2006-03-31 15:20:00,14.81,14.83,14.81,14.82,29600.0,13.2412,13.2591,13.2412,13.2502,29600.0
2006-03-31 15:25:00,14.82,14.85,14.81,14.83,35600.0,13.2502,13.277,13.2412,13.2591,35600.0
2006-03-31 15:30:00,14.83,14.85,14.81,14.84,26000.0,13.2591,13.277,13.2412,13.268,26000.0
2006-03-31 15:35:00,14.83,14.88,14.81,14.87,43200.0,13.2591,13.3038,13.2412,13.2949,43200.0
2006-03-31 15:40:00,14.87,14.89,14.81,14.83,84000.0,13.2949,13.3127,13.2412,13.2591,84000.0
2006-03-31 15:45:00,14.83,14.84,14.77,14.78,65600.0,13.2591,13.268,13.2054,13.2144,65600.0
2006-03-31 15:50:00,14.78,14.83,14.78,14.82,73200.0,13.2144,13.2591,13.2144,13.2502,73200.0
2006-03-31 15:55:00,14.82,14.86,14.81,14.86,176400.0,13.2502,13.2859,13.2412,13.2859,176400.0
2006-04-03 09:30:00,14.96,14.96,14.87,14.88,78800.0,13.3753,13.3753,13.2949,13.3038,78800.0
2006-04-03 09:35:00,14.88,14.88,14.82,14.82,18800.0,13.3038,13.3038,13.2502,13.2502,18800.0
2006-04-03 09:40:00,14.82,14.89,14.81,14.87,91600.0,13.2502,13.3127,13.2412,13.2949,91600.0
2006-04-03 09:45:00,14.87,14.87,14.85,14.85,55200.0,13.2949,13.2949,13.277,13.277,55200.0
2006-04-03 09:50:00,14.86,14.86,14.83,14.85,32000.0,13.2859,13.2859,13.2591,13.277,32000.0
2006-04-03 09:55:00,14.85,14.87,14.85,14.86,15200.0,13.277,13.2949,13.277,13.2859,15200.0
2006-04-03 10:00:00,14.86,14.87,14.84,14.86,53200.0,13.2859,13.2949,13.268,13.2859,53200.0
2006-04-03 10:05:00,14.86,14.87,14.83,14.84,30000.0,13.2859,13.2949,13.2591,13.268,30000.0
2006-04-03 10:10:00,14.83,14.86,14.81,14.81,60400.0,13.2591,13.2859,13.2412,13.2412,60400.0
2006-04-03 10:15:00,14.81,14.81,14.78,14.79,42000.0,13.2412,13.2412,13.2144,13.2233,42000.0
2006-04-03 10:20:00,14.79,14.8,14.74,14.78,86800.0,13.2233,13.2323,13.1786,13.2144,86800.0
2006-04-03 10:25:00,14.79,14.81,14.78,14.81,82400.0,13.2233,13.2412,13.2144,13.2412,82400.0
2006-04-03 10:30:00,14.81,14.81,14.8,14.8,242400.0,13.2412,13.2412,13.2323,13.2323,242400.0
2006-04-03 10:35:00,14.81,14.82,14.79,14.8,72800.0,13.2412,13.2502,13.2233,13.2323,72800.0
2006-04-03 10:40:00,14.81,14.83,14.81,14.83,45600.0,13.2412,13.2591,13.2412,13.2591,45600.0
2006-04-03 10:45:00,14.82,14.84,14.81,14.81,60400.0,13.2502,13.268,13.2412,13.2412,60400.0
2006-04-03 10:50:00,14.81,14.83,14.8,14.8,62800.0,13.2412,13.2591,13.2323,13.2323,62800.0
2006-04-03 10:55:00,14.8,14.81,14.8,14.81,13600.0,13.2323,13.2412,13.2323,13.2412,13600.0
2006-04-03 11:00:00,14.81,14.83,14.81,14.83,28400.0,13.2412,13.2591,13.2412,13.2591,28400.0
2006-04-03 11:05:00,14.83,14.84,14.83,14.83,42800.0,13.2591,13.268,13.2591,13.2591,42800.0
2006-04-03 11:10:00,14.83,14.86,14.83,14.85,45600.0,13.2591,13.2859,13.2591,13.277,45600.0
2006-04-03 11:15:00,14.85,14.86,14.85,14.85,44000.0,13.277,13.2859,13.277,13.277,44000.0
2006-04-03 11:20:00,14.85,14.86,14.83,14.85,22000.0,13.277,13.2859,13.2591,13.277,22000.0
2006-04-03 11:25:00,14.85,14.88,14.85,14.87,22800.0,13.277,13.3038,13.277,13.2949,22800.0
2006-04-03 11:30:00,14.87,14.88,14.86,14.86,32000.0,13.2949,13.3038,13.2859,13.2859,32000.0
2006-04-03 11:35:00,14.86,14.87,14.86,14.86,22400.0,13.2859,13.2949,13.2859,13.2859,22400.0
2006-04-03 11:40:00,14.86,14.86,14.84,14.84,18000.0,13.2859,13.2859,13.268,13.268,18000.0
2006-04-03 11:45:00,14.84,14.87,14.84,14.87,56400.0,13.268,13.2949,13.268,13.2949,56400.0
2006-04-03 11:50:00,14.87,14.88,14.87,14.88,44400.0,13.2949,13.3038,13.2949,13.3038,44400.0
2006-04-03 11:55:00,14.88,14.88,14.85,14.85,80800.0,13.3038,13.3038,13.277,13.277,80800.0
2006-04-03 12:00:00,14.84,14.87,14.84,14.86,21200.0,13.268,13.2949,13.268,13.2859,21200.0
2006-04-03 12:05:00,14.87,14.87,14.86,14.87,30400.0,13.2949,13.2949,13.2859,13.2949,30400.0
2006-04-03 12:10:00,14.87,14.88,14.86,14.88,31600.0,13.2949,13.3038,13.2859,13.3038,31600.0
2006-04-03 12:15:00,14.88,14.88,14.87,14.88,67200.0,13.3038,13.3038,13.2949,13.3038,67200.0
2006-04-03 12:20:00,14.88,14.9,14.88,14.89,47200.0,13.3038,13.3217,13.3038,13.3127,47200.0
2006-04-03 12:25:00,14.89,14.97,14.89,14.93,113600.0,13.3127,13.3843,13.3127,13.3485,113600.0
2006-04-03 12:30:00,14.94,14.99,14.94,14.95,51200.0,13.3574,13.4021,13.3574,13.3664,51200.0
2006-04-03 12:35:00,14.94,14.95,14.92,14.94,33200.0,13.3574,13.3664,13.3396,13.3574,33200.0
2006-04-03 12:40:00,14.94,14.94,14.9,14.92,18000.0,13.3574,13.3574,13.3217,13.3396,18000.0
2006-04-03 12:45:00,14.93,14.93,14.89,14.89,22000.0,13.3485,13.3485,13.3127,13.3127,22000.0
2006-04-03 12:50:00,14.89,14.9,14.86,14.86,60000.0,13.3127,13.3217,13.2859,13.2859,60000.0
2006-04-03 12:55:00,14.87,14.9,14.86,14.9,61600.0,13.2949,13.3217,13.2859,13.3217,61600.0
2006-04-03 13:00:00,14.89,14.89,14.86,14.87,29600.0,13.3127,13.3127,13.2859,13.2949,29600.0
2006-04-03 13:05:00,14.86,14.88,14.86,14.88,50800.0,13.2859,13.3038,13.2859,13.3038,50800.0
2006-04-03 13:10:00,14.88,14.91,14.88,14.9,49200.0,13.3038,13.3306,13.3038,13.3217,49200.0
2006-04-03 13:15:00,14.91,14.92,14.9,14.92,26400.0,13.3306,13.3396,13.3217,13.3396,26400.0
2006-04-03 13:20:00,14.91,14.95,14.91,14.95,26800.0,13.3306,13.3664,13.3306,13.3664,26800.0
2006-04-03 13:25:00,14.95,14.99,14.95,14.96,74000.0,13.3664,13.4021,13.3664,13.3753,74000.0
2006-04-03 13:30:00,14.95,14.96,14.95,14.96,16400.0,13.3664,13.3753,13.3664,13.3753,16400.0
2006-04-03 13:35:00,14.96,14.96,14.93,14.95,32800.0,13.3753,13.3753,13.3485,13.3664,32800.0
2006-04-03 13:40:00,14.95,14.96,14.94,14.94,19600.0,13.3664,13.3753,13.3574,13.3574,19600.0
2006-04-03 13:45:00,14.94,14.95,14.94,14.94,12000.0,13.3574,13.3664,13.3574,13.3574,12000.0
2006-04-03 13:50:00,14.95,14.95,14.89,14.91,53200.0,13.3664,13.3664,13.3127,13.3306,53200.0
2006-04-03 13:55:00,14.91,14.92,14.89,14.9,39600.0,13.3306,13.3396,13.3127,13.3217,39600.0
2006-04-03 14:00:00,14.9,14.9,14.88,14.89,36400.0,13.3217,13.3217,13.3038,13.3127,36400.0
2006-04-03 14:05:00,14.89,14.91,14.89,14.9,19200.0,13.3127,13.3306,13.3127,13.3217,19200.0
2006-04-03 14:10:00,14.9,14.9,14.86,14.86,24000.0,13.3217,13.3217,13.2859,13.2859,24000.0
2006-04-03 14:15:00,14.87,14.88,14.86,14.87,34400.0,13.2949,13.3038,13.2859,13.2949,34400.0
2006-04-03 14:20:00,14.87,14.88,14.86,14.86,35600.0,13.2949,13.3038,13.2859,13.2859,35600.0
2006-04-03 14:25:00,14.86,14.86,14.85,14.86,19600.0,13.2859,13.2859,13.277,13.2859,19600.0
2006-04-03 14:30:00,14.86,14.88,14.85,14.85,32400.0,13.2859,13.3038,13.277,13.277,32400.0
2006-04-03 14:35:00,14.85,14.86,14.84,14.84,31600.0,13.277,13.2859,13.268,13.268,31600.0
2006-04-03 14:40:00,14.84,14.85,14.81,14.83,27600.0,13.268,13.277,13.2412,13.2591,27600.0
2006-04-03 14:45:00,14.83,14.88,14.83,14.85,49200.0,13.2591,13.3038,13.2591,13.277,49200.0
2006-04-03 14:50:00,14.85,14.88,14.85,14.87,69200.0,13.277,13.3038,13.277,13.2949,69200.0
2006-04-03 14:55:00,14.87,14.87,14.85,14.85,60400.0,13.2949,13.2949,13.277,13.277,60400.0
2006-04-03 15:00:00,14.86,14.88,14.85,14.87,62000.0,13.2859,13.3038,13.277,13.2949,62000.0
2006-04-03 15:05:00,14.87,14.88,14.86,14.86,46800.0,13.2949,13.3038,13.2859,13.2859,46800.0
2006-04-03 15:10:00,14.86,14.89,14.85,14.88,75600.0,13.2859,13.3127,13.277,13.3038,75600.0
2006-04-03 15:15:00,14.88,14.91,14.88,14.91,63200.0,13.3038,13.3306,13.3038,13.3306,63200.0
2006-04-03 15:20:00,14.91,14.92,14.88,14.88,36800.0,13.3306,13.3396,13.3038,13.3038,36800.0
2006-04-03 15:25:00,14.88,14.9,14.88,14.9,27600.0,13.3038,13.3217,13.3038,13.3217,27600.0
2006-04-03 15:30:00,14.89,14.9,14.88,14.88,67600.0,13.3127,13.3217,13.3038,13.3038,67600.0
2006-04-03 15:35:00,14.88,14.89,14.85,14.87,77200.0,13.3038,13.3127,13.277,13.2949,77200.0
2006-04-03 15:40:00,14.86,14.87,14.82,14.83,50000.0,13.2859,13.2949,13.2502,13.2591,50000.0
2006-04-03 15:45:00,14.82,14.85,14.79,14.84,100800.0,13.2502,13.277,13.2233,13.268,100800.0
2006-04-03 15:50:00,14.84,14.86,14.82,14.83,88000.0,13.268,13.2859,13.2502,13.2591,88000.0
2006-04-03 15:55:00,14.83,14.9,14.82,14.9,260400.0,13.2591,13.3217,13.2502,13.3217,260400.0
2006-04-04 09:30:00,14.87,14.97,14.87,14.96,87200.0,13.2949,13.3843,13.2949,13.3753,87200.0
2006-04-04 09:35:00,14.96,14.96,14.9,14.94,48400.0,13.3753,13.3753,13.3217,13.3574,48400.0
2006-04-04 09:40:00,14.93,14.95,14.9,14.91,59200.0,13.3485,13.3664,13.3217,13.3306,59200.0
2006-04-04 09:45:00,14.9,14.92,14.87,14.87,47200.0,13.3217,13.3396,13.2949,13.2949,47200.0
2006-04-04 09:50:00,14.87,14.92,14.87,14.9,36000.0,13.2949,13.3396,13.2949,13.3217,36000.0
2006-04-04 09:55:00,14.9,14.96,14.88,14.88,110400.0,13.3217,13.3753,13.3038,13.3038,110400.0
2006-04-04 10:00:00,14.88,14.92,14.88,14.89,38000.0,13.3038,13.3396,13.3038,13.3127,38000.0
2006-04-04 10:05:00,14.9,14.9,14.85,14.85,26800.0,13.3217,13.3217,13.277,13.277,26800.0
2006-04-04 10:10:00,14.85,14.85,14.82,14.83,33200.0,13.277,13.277,13.2502,13.2591,33200.0
2006-04-04 10:15:00,14.83,14.9,14.83,14.89,46800.0,13.2591,13.3217,13.2591,13.3127,46800.0
2006-04-04 10:20:00,14.89,14.92,14.89,14.89,32000.0,13.3127,13.3396,13.3127,13.3127,32000.0
2006-04-04 10:25:00,14.9,14.92,14.9,14.92,50400.0,13.3217,13.3396,13.3217,13.3396,50400.0
2006-04-04 10:30:00,14.92,14.96,14.92,14.96,30400.0,13.3396,13.3753,13.3396,13.3753,30400.0
2006-04-04 10:35:00,14.95,14.97,14.94,14.95,52400.0,13.3664,13.3843,13.3574,13.3664,52400.0
2006-04-04 10:40:00,14.95,14.95,14.93,14.93,47200.0,13.3664,13.3664,13.3485,13.3485,47200.0
2006-04-04 10:45:00,14.93,14.96,14.92,14.96,43200.0,13.3485,13.3753,13.3396,13.3753,43200.0
2006-04-04 10:50:00,14.95,14.96,14.94,14.95,50800.0,13.3664,13.3753,13.3574,13.3664,50800.0
2006-04-04 10:55:00,14.95,14.96,14.93,14.93,44000.0,13.3664,13.3753,13.3485,13.3485,44000.0
2006-04-04 11:00:00,14.93,14.94,14.93,14.94,36800.0,13.3485,13.3574,13.3485,13.3574,36800.0
2006-04-04 11:05:00,14.93,14.93,14.93,14.93,41200.0,13.3485,13.3485,13.3485,13.3485,41200.0
2006-04-04 11:10:00,14.94,14.97,14.93,14.95,70800.0,13.3574,13.3843,13.3485,13.3664,70800.0
2006-04-04 11:15:00,14.95,14.96,14.95,14.96,20000.0,13.3664,13.3753,13.3664,13.3753,20000.0
2006-04-04 11:20:00,14.96,14.97,14.94,14.97,32400.0,13.3753,13.3843,13.3574,13.3843,32400.0
2006-04-04 11:25:00,14.95,15.03,14.95,15.01,75600.0,13.3664,13.4379,13.3664,13.42,75600.0
2006-04-04 11:30:00,15.01,15.05,15.01,15.04,56000.0,13.42,13.4558,13.42,13.4468,56000.0
2006-04-04 11:35:00,15.04,15.11,15.04,15.11,86800.0,13.4468,13.5094,13.4468,13.5094,86800.0
2006-04-04 11:40:00,15.1,15.1,15.06,15.1,85600.0,13.5005,13.5005,13.4647,13.5005,85600.0
2006-04-04 11:45:00,15.11,15.11,15.09,15.1,28000.0,13.5094,13.5094,13.4916,13.5005,28000.0
2006-04-04 11:50:00,15.09,15.1,15.07,15.08,46800.0,13.4916,13.5005,13.4737,13.4826,46800.0
2006-04-04 11:55:00,15.08,15.1,15.08,15.1,32800.0,13.4826,13.5005,13.4826,13.5005,32800.0
2006-04-04 12:00:00,15.09,15.13,15.09,15.13,72400.0,13.4916,13.5273,13.4916,13.5273,72400.0
2006-04-04 12:05:00,15.13,15.17,15.13,15.17,130400.0,13.5273,13.5631,13.5273,13.5631,130400.0
2006-04-04 12:10:00,15.17,15.17,15.14,15.14,45600.0,13.5631,13.5631,13.5363,13.5363,45600.0
2006-04-04 12:15:00,15.14,15.18,15.14,15.16,85600.0,13.5363,13.572,13.5363,13.5541,85600.0
2006-04-04 12:20:00,15.15,15.16,15.1,15.15,92800.0,13.5452,13.5541,13.5005,13.5452,92800.0
2006-04-04 12:25:00,15.15,15.15,15.13,15.14,10800.0,13.5452,13.5452,13.5273,13.5363,10800.0
2006-04-04 12:30:00,15.14,15.14,15.13,15.13,28400.0,13.5363,13.5363,13.5273,13.5273,28400.0
2006-04-04 12:35:00,15.12,15.12,15.11,15.11,43200.0,13.5184,13.5184,13.5094,13.5094,43200.0
2006-04-04 12:40:00,15.11,15.12,15.11,15.11,24800.0,13.5094,13.5184,13.5094,13.5094,24800.0
2006-04-04 12:45:00,15.11,15.11,15.08,15.1,36400.0,13.5094,13.5094,13.4826,13.5005,36400.0
2006-04-04 12:50:00,15.1,15.12,15.1,15.11,40800.0,13.5005,13.5184,13.5005,13.5094,40800.0
2006-04-04 12:55:00,15.11,15.14,15.11,15.13,42000.0,13.5094,13.5363,13.5094,13.5273,42000.0
2006-04-04 13:00:00,15.13,15.17,15.13,15.15,34000.0,13.5273,13.5631,13.5273,13.5452,34000.0
2006-04-04 13:05:00,15.15,15.15,15.13,15.13,38000.0,13.5452,13.5452,13.5273,13.5273,38000.0
2006-04-04 13:10:00,15.14,15.15,15.13,15.15,69600.0,13.5363,13.5452,13.5273,13.5452,69600.0
2006-04-04 13:15:00,15.14,15.15,15.14,15.14,40000.0,13.5363,13.5452,13.5363,13.5363,40000.0
2006-04-04 13:20:00,15.14,15.15,15.14,15.15,14400.0,13.5363,13.5452,13.5363,13.5452,14400.0
2006-04-04 13:25:00,15.14,15.15,15.14,15.14,26000.0,13.5363,13.5452,13.5363,13.5363,26000.0
2006-04-04 13:30:00,15.14,15.17,15.14,15.16,53200.0,13.5363,13.5631,13.5363,13.5541,53200.0
2006-04-04 13:35:00,15.16,15.18,15.15,15.18,58000.0,13.5541,13.572,13.5452,13.572,58000.0
2006-04-04 13:40:00,15.18,15.18,15.16,15.17,30000.0,13.572,13.572,13.5541,13.5631,30000.0
2006-04-04 13:45:00,15.16,15.17,15.15,15.16,29600.0,13.5541,13.5631,13.5452,13.5541,29600.0
2006-04-04 13:50:00,15.16,15.17,15.15,15.15,56800.0,13.5541,13.5631,13.5452,13.5452,56800.0
2006-04-04 13:55:00,15.15,15.18,15.14,15.18,61600.0,13.5452,13.572,13.5363,13.572,61600.0
2006-04-04 14:00:00,15.18,15.18,15.15,15.16,42400.0,13.572,13.572,13.5452,13.5541,42400.0
2006-04-04 14:05:00,15.15,15.16,15.15,15.15,17600.0,13.5452,13.5541,13.5452,13.5452,17600.0
2006-04-04 14:10:00,15.15,15.19,15.15,15.19,42400.0,13.5452,13.581,13.5452,13.581,42400.0
2006-04-04 14:15:00,15.19,15.26,15.18,15.26,115600.0,13.581,13.6435,13.572,13.6435,115600.0
2006-04-04 14:20:00,15.26,15.31,15.24,15.28,154400.0,13.6435,13.6882,13.6257,13.6614,154400.0
2006-04-04 14:25:00,15.29,15.3,15.27,15.27,81200.0,13.6704,13.6793,13.6525,13.6525,81200.0
2006-04-04 14:30:00,15.27,15.28,15.22,15.22,72800.0,13.6525,13.6614,13.6078,13.6078,72800.0
2006-04-04 14:35:00,15.23,15.24,15.2,15.2,50400.0,13.6167,13.6257,13.5899,13.5899,50400.0
2006-04-04 14:40:00,15.2,15.21,15.15,15.15,55200.0,13.5899,13.5988,13.5452,13.5452,55200.0
2006-04-04 14:45:00,15.15,15.18,15.15,15.17,54000.0,13.5452,13.572,13.5452,13.5631,54000.0
2006-04-04 14:50:00,15.18,15.18,15.15,15.17,78400.0,13.572,13.572,13.5452,13.5631,78400.0
2006-04-04 14:55:00,15.17,15.17,15.15,15.15,55600.0,13.5631,13.5631,13.5452,13.5452,55600.0
2006-04-04 15:00:00,15.15,15.15,15.12,15.13,82000.0,13.5452,13.5452,13.5184,13.5273,82000.0
2006-04-04 15:05:00,15.13,15.14,15.11,15.12,56400.0,13.5273,13.5363,13.5094,13.5184,56400.0
2006-04-04 15:10:00,15.11,15.15,15.08,15.12,80400.0,13.5094,13.5452,13.4826,13.5184,80400.0
2006-04-04 15:15:00,15.13,15.14,15.11,15.13,24800.0,13.5273,13.5363,13.5094,13.5273,24800.0
2006-04-04 15:20:00,15.13,15.14,15.12,15.14,57200.0,13.5273,13.5363,13.5184,13.5363,57200.0
2006-04-04 15:25:00,15.14,15.22,15.13,15.2,256000.0,13.5363,13.6078,13.5273,13.5899,256000.0
2006-04-04 15:30:00,15.2,15.22,15.2,15.21,82800.0,13.5899,13.6078,13.5899,13.5988,82800.0
2006-04-04 15:35:00,15.21,15.24,15.21,15.22,81600.0,13.5988,13.6257,13.5988,13.6078,81600.0
2006-04-04 15:40:00,15.22,15.26,15.22,15.23,82000.0,13.6078,13.6435,13.6078,13.6167,82000.0
2006-04-04 15:45:00,15.23,15.23,15.21,15.22,113200.0,13.6167,13.6167,13.5988,13.6078,113200.0
2006-04-04 15:50:00,15.23,15.26,15.22,15.22,116400.0,13.6167,13.6435,13.6078,13.6078,116400.0
2006-04-04 15:55:00,15.22,15.26,15.22,15.26,134400.0,13.6078,13.6435,13.6078,13.6435,134400.0
2006-04-05 09:30:00,15.2,15.22,15.18,15.18,125200.0,13.5899,13.6078,13.572,13.572,125200.0
2006-04-05 09:35:00,15.19,15.24,15.15,15.19,55200.0,13.581,13.6257,13.5452,13.581,55200.0
2006-04-05 09:40:00,15.19,15.2,15.1,15.13,44800.0,13.581,13.5899,13.5005,13.5273,44800.0
2006-04-05 09:45:00,15.13,15.13,15.04,15.07,122000.0,13.5273,13.5273,13.4468,13.4737,122000.0
2006-04-05 09:50:00,15.08,15.08,15.03,15.04,50000.0,13.4826,13.4826,13.4379,13.4468,50000.0
2006-04-05 09:55:00,15.04,15.06,15.03,15.06,154800.0,13.4468,13.4647,13.4379,13.4647,154800.0
2006-04-05 10:00:00,15.05,15.06,15.04,15.06,204400.0,13.4558,13.4647,13.4468,13.4647,204400.0
2006-04-05 10:05:00,15.06,15.09,15.05,15.08,61200.0,13.4647,13.4916,13.4558,13.4826,61200.0
2006-04-05 10:10:00,15.08,15.08,15.06,15.07,54400.0,13.4826,13.4826,13.4647,13.4737,54400.0
2006-04-05 10:15:00,15.07,15.07,15.03,15.04,320800.0,13.4737,13.4737,13.4379,13.4468,320800.0
2006-04-05 10:20:00,15.03,15.03,14.99,14.99,127200.0,13.4379,13.4379,13.4021,13.4021,127200.0
2006-04-05 10:25:00,14.99,15.02,14.98,14.99,80400.0,13.4021,13.429,13.3932,13.4021,80400.0
2006-04-05 10:30:00,15.0,15.03,14.99,15.0,46400.0,13.4111,13.4379,13.4021,13.4111,46400.0
2006-04-05 10:35:00,15.0,15.03,14.99,15.01,14800.0,13.4111,13.4379,13.4021,13.42,14800.0
2006-04-05 10:40:00,15.03,15.03,15.0,15.0,64400.0,13.4379,13.4379,13.4111,13.4111,64400.0
2006-04-05 10:45:00,15.0,15.03,15.0,15.02,48800.0,13.4111,13.4379,13.4111,13.429,48800.0
2006-04-05 10:50:00,15.01,15.02,14.99,15.0,50400.0,13.42,13.429,13.4021,13.4111,50400.0
2006-04-05 10:55:00,15.0,15.01,14.99,15.0,66800.0,13.4111,13.42,13.4021,13.4111,66800.0
2006-04-05 11:00:00,15.0,15.02,15.0,15.01,43600.0,13.4111,13.429,13.4111,13.42,43600.0
2006-04-05 11:05:00,15.02,15.02,14.99,14.99,121600.0,13.429,13.429,13.4021,13.4021,121600.0
2006-04-05 11:10:00,14.99,15.0,14.97,14.99,53600.0,13.4021,13.4111,13.3843,13.4021,53600.0
2006-04-05 11:15:00,14.99,15.0,14.97,14.97,153200.0,13.4021,13.4111,13.3843,13.3843,153200.0
2006-04-05 11:20:00,14.98,14.99,14.96,14.99,34800.0,13.3932,13.4021,13.3753,13.4021,34800.0
2006-04-05 11:25:00,14.98,15.0,14.97,15.0,31200.0,13.3932,13.4111,13.3843,13.4111,31200.0
2006-04-05 11:30:00,15.0,15.0,14.97,14.97,28400.0,13.4111,13.4111,13.3843,13.3843,28400.0
2006-04-05 11:35:00,14.97,14.98,14.96,14.98,40800.0,13.3843,13.3932,13.3753,13.3932,40800.0
2006-04-05 11:40:00,14.97,14.97,14.96,14.96,17600.0,13.3843,13.3843,13.3753,13.3753,17600.0
2006-04-05 11:45:00,14.97,14.98,14.97,14.98,23200.0,13.3843,13.3932,13.3843,13.3932,23200.0
2006-04-05 11:50:00,14.98,14.99,14.97,14.99,24000.0,13.3932,13.4021,13.3843,13.4021,24000.0
2006-04-05 11:55:00,14.99,15.0,14.98,15.0,26000.0,13.4021,13.4111,13.3932,13.4111,26000.0
2006-04-05 12:00:00,15.0,15.02,14.97,15.0,104400.0,13.4111,13.429,13.3843,13.4111,104400.0
2006-04-05 12:05:00,15.0,15.04,15.0,15.04,50000.0,13.4111,13.4468,13.4111,13.4468,50000.0
2006-04-05 12:10:00,15.04,15.06,15.04,15.05,29200.0,13.4468,13.4647,13.4468,13.4558,29200.0
2006-04-05 12:15:00,15.06,15.06,15.04,15.05,21200.0,13.4647,13.4647,13.4468,13.4558,21200.0
2006-04-05 12:20:00,15.06,15.06,15.05,15.05,65600.0,13.4647,13.4647,13.4558,13.4558,65600.0
2006-04-05 12:25:00,15.05,15.08,15.0,15.08,58000.0,13.4558,13.4826,13.4111,13.4826,58000.0
2006-04-05 12:30:00,15.06,15.06,15.0,15.0,215600.0,13.4647,13.4647,13.4111,13.4111,215600.0
2006-04-05 12:35:00,15.01,15.02,14.96,14.97,61200.0,13.42,13.429,13.3753,13.3843,61200.0
2006-04-05 12:40:00,14.97,15.0,14.97,14.99,23200.0,13.3843,13.4111,13.3843,13.4021,23200.0
2006-04-05 12:45:00,14.99,15.0,14.99,15.0,45200.0,13.4021,13.4111,13.4021,13.4111,45200.0
2006-04-05 12:50:00,14.99,15.01,14.97,15.0,76000.0,13.4021,13.42,13.3843,13.4111,76000.0
2006-04-05 12:55:00,15.0,15.02,14.99,14.99,29600.0,13.4111,13.429,13.4021,13.4021,29600.0
2006-04-05 13:00:00,15.0,15.01,14.99,14.99,258000.0,13.4111,13.42,13.4021,13.4021,258000.0
2006-04-05 13:05:00,14.99,15.0,14.97,14.99,37200.0,13.4021,13.4111,13.3843,13.4021,37200.0
2006-04-05 13:10:00,14.98,14.99,14.97,14.99,37600.0,13.3932,13.4021,13.3843,13.4021,37600.0
2006-04-05 13:15:00,14.99,14.99,14.97,14.97,24400.0,13.4021,13.4021,13.3843,13.3843,24400.0
2006-04-05 13:20:00,14.96,14.97,14.96,14.96,79200.0,13.3753,13.3843,13.3753,13.3753,79200.0
2006-04-05 13:25:00,14.96,14.99,14.95,14.99,67600.0,13.3753,13.4021,13.3664,13.4021,67600.0
2006-04-05 13:30:00,14.99,14.99,14.96,14.99,26800.0,13.4021,13.4021,13.3753,13.4021,26800.0
2006-04-05 13:35:00,14.99,14.99,14.96,14.99,44400.0,13.4021,13.4021,13.3753,13.4021,44400.0
2006-04-05 13:40:00,14.99,14.99,14.97,14.99,40400.0,13.4021,13.4021,13.3843,13.4021,40400.0
2006-04-05 13:45:00,14.97,14.97,14.96,14.96,37600.0,13.3843,13.3843,13.3753,13.3753,37600.0
2006-04-05 13:50:00,14.96,14.97,14.96,14.96,35600.0,13.3753,13.3843,13.3753,13.3753,35600.0
2006-04-05 13:55:00,14.96,14.97,14.95,14.97,42800.0,13.3753,13.3843,13.3664,13.3843,42800.0
2006-04-05 14:00:00,14.97,14.97,14.95,14.95,35600.0,13.3843,13.3843,13.3664,13.3664,35600.0
2006-04-05 14:05:00,14.96,15.0,14.95,14.96,173200.0,13.3753,13.4111,13.3664,13.3753,173200.0
2006-04-05 14:10:00,14.96,14.99,14.94,14.94,40400.0,13.3753,13.4021,13.3574,13.3574,40400.0
2006-04-05 14:15:00,14.95,14.99,14.93,14.99,71600.0,13.3664,13.4021,13.3485,13.4021,71600.0
2006-04-05 14:20:00,14.99,14.99,14.96,14.96,38000.0,13.4021,13.4021,13.3753,13.3753,38000.0
2006-04-05 14:25:00,14.97,15.0,14.96,14.98,32800.0,13.3843,13.4111,13.3753,13.3932,32800.0
2006-04-05 14:30:00,14.99,15.0,14.99,14.99,32800.0,13.4021,13.4111,13.4021,13.4021,32800.0
2006-04-05 14:35:00,14.99,15.0,14.97,14.97,82400.0,13.4021,13.4111,13.3843,13.3843,82400.0
2006-04-05 14:40:00,14.97,15.0,14.97,14.99,67200.0,13.3843,13.4111,13.3843,13.4021,67200.0
2006-04-05 14:45:00,15.0,15.0,14.98,14.99,35200.0,13.4111,13.4111,13.3932,13.4021,35200.0
2006-04-05 14:50:00,15.0,15.01,14.98,14.98,54000.0,13.4111,13.42,13.3932,13.3932,54000.0
2006-04-05 14:55:00,14.98,15.0,14.97,15.0,20400.0,13.3932,13.4111,13.3843,13.4111,20400.0
2006-04-05 15:00:00,14.99,14.99,14.95,14.97,31200.0,13.4021,13.4021,13.3664,13.3843,31200.0
2006-04-05 15:05:00,14.97,14.97,14.93,14.93,22800.0,13.3843,13.3843,13.3485,13.3485,22800.0
2006-04-05 15:10:00,14.94,14.97,14.94,14.96,22800.0,13.3574,13.3843,13.3574,13.3753,22800.0
2006-04-05 15:15:00,14.95,14.97,14.94,14.97,50000.0,13.3664,13.3843,13.3574,13.3843,50000.0
2006-04-05 15:20:00,14.97,15.0,14.96,14.96,81600.0,13.3843,13.4111,13.3753,13.3753,81600.0
2006-04-05 15:25:00,14.96,14.97,14.93,14.95,110400.0,13.3753,13.3843,13.3485,13.3664,110400.0
2006-04-05 15:30:00,14.94,14.95,14.92,14.92,137200.0,13.3574,13.3664,13.3396,13.3396,137200.0
2006-04-05 15:35:00,14.92,14.93,14.89,14.89,116400.0,13.3396,13.3485,13.3127,13.3127,116400.0
2006-04-05 15:40:00,14.89,14.92,14.89,14.91,129200.0,13.3127,13.3396,13.3127,13.3306,129200.0
2006-04-05 15:45:00,14.91,14.91,14.88,14.88,100000.0,13.3306,13.3306,13.3038,13.3038,100000.0
2006-04-05 15:50:00,14.88,14.9,14.88,14.9,95600.0,13.3038,13.3217,13.3038,13.3217,95600.0
2006-04-05 15:55:00,14.9,14.94,14.9,14.92,222400.0,13.3217,13.3574,13.3217,13.3396,222400.0
2006-04-06 09:30:00,14.87,14.94,14.85,14.86,135200.0,13.2949,13.3574,13.277,13.2859,135200.0
2006-04-06 09:35:00,14.86,14.92,14.85,14.88,109600.0,13.2859,13.3396,13.277,13.3038,109600.0
2006-04-06 09:40:00,14.88,14.88,14.85,14.86,44400.0,13.3038,13.3038,13.277,13.2859,44400.0
2006-04-06 09:45:00,14.86,14.89,14.86,14.88,38800.0,13.2859,13.3127,13.2859,13.3038,38800.0
2006-04-06 09:50:00,14.89,14.9,14.83,14.84,31200.0,13.3127,13.3217,13.2591,13.268,31200.0
2006-04-06 09:55:00,14.84,14.85,14.81,14.85,26400.0,13.268,13.277,13.2412,13.277,26400.0
2006-04-06 10:00:00,14.84,14.86,14.84,14.85,18800.0,13.268,13.2859,13.268,13.277,18800.0
2006-04-06 10:05:00,14.86,14.86,14.8,14.82,90400.0,13.2859,13.2859,13.2323,13.2502,90400.0
2006-04-06 10:10:00,14.82,14.84,14.81,14.82,8800.0,13.2502,13.268,13.2412,13.2502,8800.0
2006-04-06 10:15:00,14.8,14.81,14.79,14.8,53200.0,13.2323,13.2412,13.2233,13.2323,53200.0
2006-04-06 10:20:00,14.8,14.8,14.77,14.79,34800.0,13.2323,13.2323,13.2054,13.2233,34800.0
2006-04-06 10:25:00,14.78,14.79,14.77,14.78,63600.0,13.2144,13.2233,13.2054,13.2144,63600.0
2006-04-06 10:30:00,14.78,14.8,14.76,14.76,92000.0,13.2144,13.2323,13.1965,13.1965,92000.0
2006-04-06 10:35:00,14.76,14.77,14.74,14.76,47200.0,13.1965,13.2054,13.1786,13.1965,47200.0
2006-04-06 10:40:00,14.76,14.79,14.76,14.79,48000.0,13.1965,13.2233,13.1965,13.2233,48000.0
2006-04-06 10:45:00,14.79,14.79,14.76,14.76,20800.0,13.2233,13.2233,13.1965,13.1965,20800.0
2006-04-06 10:50:00,14.76,14.77,14.74,14.75,55200.0,13.1965,13.2054,13.1786,13.1876,55200.0
2006-04-06 10:55:00,14.75,14.75,14.72,14.74,43600.0,13.1876,13.1876,13.1607,13.1786,43600.0
2006-04-06 11:00:00,14.74,14.75,14.73,14.74,40000.0,13.1786,13.1876,13.1697,13.1786,40000.0
2006-04-06 11:05:00,14.75,14.75,14.74,14.74,89600.0,13.1876,13.1876,13.1786,13.1786,89600.0
2006-04-06 11:10:00,14.75,14.77,14.75,14.76,72400.0,13.1876,13.2054,13.1876,13.1965,72400.0
2006-04-06 11:15:00,14.77,14.77,14.75,14.76,16400.0,13.2054,13.2054,13.1876,13.1965,16400.0
2006-04-06 11:20:00,14.75,14.75,14.74,14.74,24000.0,13.1876,13.1876,13.1786,13.1786,24000.0
2006-04-06 11:25:00,14.74,14.76,14.74,14.76,34000.0,13.1786,13.1965,13.1786,13.1965,34000.0
2006-04-06 11:30:00,14.76,14.76,14.73,14.75,77600.0,13.1965,13.1965,13.1697,13.1876,77600.0
2006-04-06 11:35:00,14.75,14.75,14.74,14.75,23600.0,13.1876,13.1876,13.1786,13.1876,23600.0
2006-04-06 11:40:00,14.75,14.76,14.75,14.75,302800.0,13.1876,13.1965,13.1876,13.1876,302800.0
2006-04-06 11:45:00,14.75,14.75,14.74,14.75,99600.0,13.1876,13.1876,13.1786,13.1876,99600.0
2006-04-06 11:50:00,14.75,14.75,14.74,14.75,30000.0,13.1876,13.1876,13.1786,13.1876,30000.0
2006-04-06 11:55:00,14.75,14.76,14.74,14.75,58400.0,13.1876,13.1965,13.1786,13.1876,58400.0
2006-04-06 12:00:00,14.75,14.75,14.74,14.74,38000.0,13.1876,13.1876,13.1786,13.1786,38000.0
2006-04-06 12:05:00,14.75,14.75,14.74,14.74,221600.0,13.1876,13.1876,13.1786,13.1786,221600.0
2006-04-06 12:10:00,14.74,14.75,14.74,14.74,6800.0,13.1786,13.1876,13.1786,13.1786,6800.0
2006-04-06 12:15:00,14.74,14.75,14.74,14.75,10000.0,13.1786,13.1876,13.1786,13.1876,10000.0
2006-04-06 12:20:00,14.75,14.75,14.74,14.74,21600.0,13.1876,13.1876,13.1786,13.1786,21600.0
2006-04-06 12:25:00,14.74,14.74,14.72,14.73,16800.0,13.1786,13.1786,13.1607,13.1697,16800.0
2006-04-06 12:30:00,14.73,14.74,14.72,14.74,36400.0,13.1697,13.1786,13.1607,13.1786,36400.0
2006-04-06 12:35:00,14.74,14.74,14.72,14.72,86800.0,13.1786,13.1786,13.1607,13.1607,86800.0
2006-04-06 12:40:00,14.72,14.72,14.71,14.72,15200.0,13.1607,13.1607,13.1518,13.1607,15200.0
2006-04-06 12:45:00,14.72,14.72,14.72,14.72,13600.0,13.1607,13.1607,13.1607,13.1607,13600.0
2006-04-06 12:50:00,14.72,14.72,14.68,14.69,150000.0,13.1607,13.1607,13.125,13.1339,150000.0
2006-04-06 12:55:00,14.69,14.69,14.69,14.69,34000.0,13.1339,13.1339,13.1339,13.1339,34000.0
2006-04-06 13:00:00,14.7,14.7,14.68,14.69,439200.0,13.1429,13.1429,13.125,13.1339,439200.0
2006-04-06 13:05:00,14.69,14.69,14.67,14.67,92400.0,13.1339,13.1339,13.116,13.116,92400.0
2006-04-06 13:10:00,14.67,14.69,14.67,14.69,52400.0,13.116,13.1339,13.116,13.1339,52400.0
2006-04-06 13:15:00,14.68,14.69,14.68,14.68,28400.0,13.125,13.1339,13.125,13.125,28400.0
2006-04-06 13:20:00,14.68,14.94,14.68,14.68,146000.0,13.125,13.3574,13.125,13.125,146000.0
2006-04-06 13:25:00,14.68,14.69,14.68,14.69,14800.0,13.125,13.1339,13.125,13.1339,14800.0
2006-04-06 13:30:00,14.69,14.69,14.66,14.66,32400.0,13.1339,13.1339,13.1071,13.1071,32400.0
2006-04-06 13:35:00,14.66,14.68,14.66,14.67,30400.0,13.1071,13.125,13.1071,13.116,30400.0
2006-04-06 13:40:00,14.67,14.68,14.66,14.68,33200.0,13.116,13.125,13.1071,13.125,33200.0
2006-04-06 13:45:00,14.68,14.73,14.68,14.71,92800.0,13.125,13.1697,13.125,13.1518,92800.0
2006-04-06 13:50:00,14.7,14.71,14.68,14.69,52000.0,13.1429,13.1518,13.125,13.1339,52000.0
2006-04-06 13:55:00,14.69,14.72,14.69,14.72,68400.0,13.1339,13.1607,13.1339,13.1607,68400.0
2006-04-06 14:00:00,14.72,14.73,14.72,14.73,64000.0,13.1607,13.1697,13.1607,13.1697,64000.0
2006-04-06 14:05:00,14.72,14.73,14.72,14.73,22800.0,13.1607,13.1697,13.1607,13.1697,22800.0
2006-04-06 14:10:00,14.73,14.74,14.69,14.7,57200.0,13.1697,13.1786,13.1339,13.1429,57200.0
2006-04-06 14:15:00,14.71,14.72,14.7,14.7,154000.0,13.1518,13.1607,13.1429,13.1429,154000.0
2006-04-06 14:20:00,14.69,14.7,14.68,14.69,16800.0,13.1339,13.1429,13.125,13.1339,16800.0
2006-04-06 14:25:00,14.69,14.69,14.66,14.66,72800.0,13.1339,13.1339,13.1071,13.1071,72800.0
2006-04-06 14:30:00,14.67,14.69,14.65,14.66,55600.0,13.116,13.1339,13.0982,13.1071,55600.0
2006-04-06 14:35:00,14.65,14.66,14.64,14.64,46400.0,13.0982,13.1071,13.0892,13.0892,46400.0
2006-04-06 14:40:00,14.65,14.91,14.65,14.67,86000.0,13.0982,13.3306,13.0982,13.116,86000.0
2006-04-06 14:45:00,14.67,14.67,14.63,14.65,49600.0,13.116,13.116,13.0803,13.0982,49600.0
2006-04-06 14:50:00,14.65,14.68,14.65,14.67,52400.0,13.0982,13.125,13.0982,13.116,52400.0
2006-04-06 14:55:00,14.67,14.67,14.65,14.67,27600.0,13.116,13.116,13.0982,13.116,27600.0
2006-04-06 15:00:00,14.67,14.69,14.67,14.67,32000.0,13.116,13.1339,13.116,13.116,32000.0
2006-04-06 15:05:00,14.67,14.68,14.66,14.67,26800.0,13.116,13.125,13.1071,13.116,26800.0
2006-04-06 15:10:00,14.67,14.69,14.67,14.68,9600.0,13.116,13.1339,13.116,13.125,9600.0
2006-04-06 15:15:00,14.68,14.68,14.67,14.68,38400.0,13.125,13.125,13.116,13.125,38400.0
2006-04-06 15:20:00,14.68,14.69,14.67,14.67,56400.0,13.125,13.1339,13.116,13.116,56400.0
2006-04-06 15:25:00,14.67,14.68,14.67,14.67,136800.0,13.116,13.125,13.116,13.116,136800.0
2006-04-06 15:30:00,14.67,14.69,14.67,14.69,177200.0,13.116,13.1339,13.116,13.1339,177200.0
2006-04-06 15:35:00,14.69,14.69,14.67,14.67,164400.0,13.1339,13.1339,13.116,13.116,164400.0
2006-04-06 15:40:00,14.67,14.68,14.67,14.68,132000.0,13.116,13.125,13.116,13.125,132000.0
2006-04-06 15:45:00,14.68,14.69,14.67,14.69,78400.0,13.125,13.1339,13.116,13.1339,78400.0
2006-04-06 15:50:00,14.69,14.69,14.68,14.69,160400.0,13.1339,13.1339,13.125,13.1339,160400.0
2006-04-06 15:55:00,14.69,14.69,14.69,14.69,775600.0,13.1339,13.1339,13.1339,13.1339,775600.0
2006-04-07 09:30:00,14.68,14.76,14.68,14.74,105200.0,13.125,13.1965,13.125,13.1786,105200.0
2006-04-07 09:35:00,14.74,14.77,14.72,14.73,208800.0,13.1786,13.2054,13.1607,13.1697,208800.0
2006-04-07 09:40:00,14.73,14.75,14.69,14.69,48800.0,13.1697,13.1876,13.1339,13.1339,48800.0
2006-04-07 09:45:00,14.7,14.72,14.66,14.71,29600.0,13.1429,13.1607,13.1071,13.1518,29600.0
2006-04-07 09:50:00,14.7,14.71,14.69,14.71,28400.0,13.1429,13.1518,13.1339,13.1518,28400.0
2006-04-07 09:55:00,14.71,14.72,14.68,14.7,64400.0,13.1518,13.1607,13.125,13.1429,64400.0
2006-04-07 10:00:00,14.7,14.7,14.65,14.65,75600.0,13.1429,13.1429,13.0982,13.0982,75600.0
2006-04-07 10:05:00,14.65,14.7,14.63,14.7,74000.0,13.0982,13.1429,13.0803,13.1429,74000.0
2006-04-07 10:10:00,14.69,14.69,14.65,14.68,30000.0,13.1339,13.1339,13.0982,13.125,30000.0
2006-04-07 10:15:00,14.68,14.68,14.65,14.67,27200.0,13.125,13.125,13.0982,13.116,27200.0
2006-04-07 10:20:00,14.67,14.68,14.56,14.61,135200.0,13.116,13.125,13.0177,13.0624,135200.0
2006-04-07 10:25:00,14.63,14.63,14.54,14.56,70000.0,13.0803,13.0803,12.9998,13.0177,70000.0
2006-04-07 10:30:00,14.56,14.57,14.54,14.57,22400.0,13.0177,13.0266,12.9998,13.0266,22400.0
2006-04-07 10:35:00,14.57,14.6,14.56,14.6,32000.0,13.0266,13.0535,13.0177,13.0535,32000.0
2006-04-07 10:40:00,14.6,14.61,14.57,14.6,25200.0,13.0535,13.0624,13.0266,13.0535,25200.0
2006-04-07 10:45:00,14.58,14.58,14.51,14.53,90000.0,13.0356,13.0356,12.973,12.9909,90000.0
2006-04-07 10:50:00,14.52,14.56,14.51,14.54,30400.0,12.9819,13.0177,12.973,12.9998,30400.0
2006-04-07 10:55:00,14.55,14.56,14.54,14.56,14000.0,13.0088,13.0177,12.9998,13.0177,14000.0
2006-04-07 11:00:00,14.56,14.57,14.53,14.57,17600.0,13.0177,13.0266,12.9909,13.0266,17600.0
2006-04-07 11:05:00,14.57,14.62,14.57,14.61,28800.0,13.0266,13.0713,13.0266,13.0624,28800.0
2006-04-07 11:10:00,14.63,14.66,14.62,14.65,45200.0,13.0803,13.1071,13.0713,13.0982,45200.0
2006-04-07 11:15:00,14.65,14.66,14.65,14.65,41200.0,13.0982,13.1071,13.0982,13.0982,41200.0
2006-04-07 11:20:00,14.65,14.67,14.63,14.64,53600.0,13.0982,13.116,13.0803,13.0892,53600.0
2006-04-07 11:25:00,14.65,14.65,14.63,14.64,22400.0,13.0982,13.0982,13.0803,13.0892,22400.0
2006-04-07 11:30:00,14.63,14.64,14.59,14.6,33600.0,13.0803,13.0892,13.0445,13.0535,33600.0
2006-04-07 11:35:00,14.6,14.62,14.59,14.6,52400.0,13.0535,13.0713,13.0445,13.0535,52400.0
2006-04-07 11:40:00,14.6,14.6,14.56,14.57,34000.0,13.0535,13.0535,13.0177,13.0266,34000.0
2006-04-07 11:45:00,14.56,14.56,14.52,14.52,94000.0,13.0177,13.0177,12.9819,12.9819,94000.0
2006-04-07 11:50:00,14.54,14.55,14.52,14.53,16400.0,12.9998,13.0088,12.9819,12.9909,16400.0
2006-04-07 11:55:00,14.53,14.54,14.52,14.53,42800.0,12.9909,12.9998,12.9819,12.9909,42800.0
2006-04-07 12:00:00,14.52,14.53,14.51,14.51,33600.0,12.9819,12.9909,12.973,12.973,33600.0
2006-04-07 12:05:00,14.5,14.52,14.5,14.5,35600.0,12.964,12.9819,12.964,12.964,35600.0
2006-04-07 12:10:00,14.51,14.51,14.45,14.5,155600.0,12.973,12.973,12.9193,12.964,155600.0
2006-04-07 12:15:00,14.51,14.54,14.5,14.53,38800.0,12.973,12.9998,12.964,12.9909,38800.0
2006-04-07 12:20:00,14.53,14.53,14.49,14.52,50000.0,12.9909,12.9909,12.9551,12.9819,50000.0
2006-04-07 12:25:00,14.53,14.54,14.52,14.53,15600.0,12.9909,12.9998,12.9819,12.9909,15600.0
2006-04-07 12:30:00,14.52,14.53,14.51,14.53,12800.0,12.9819,12.9909,12.973,12.9909,12800.0
2006-04-07 12:35:00,14.53,14.53,14.48,14.49,82000.0,12.9909,12.9909,12.9462,12.9551,82000.0
2006-04-07 12:40:00,14.5,14.52,14.5,14.5,53200.0,12.964,12.9819,12.964,12.964,53200.0
2006-04-07 12:45:00,14.5,14.51,14.49,14.49,56400.0,12.964,12.973,12.9551,12.9551,56400.0
2006-04-07 12:50:00,14.49,14.51,14.47,14.47,91200.0,12.9551,12.973,12.9372,12.9372,91200.0
2006-04-07 12:55:00,14.47,14.47,14.46,14.46,12000.0,12.9372,12.9372,12.9283,12.9283,12000.0
2006-04-07 13:00:00,14.45,14.47,14.41,14.43,92400.0,12.9193,12.9372,12.8836,12.9015,92400.0
2006-04-07 13:05:00,14.43,14.49,14.43,14.49,61600.0,12.9015,12.9551,12.9015,12.9551,61600.0
2006-04-07 13:10:00,14.48,14.49,14.46,14.49,49200.0,12.9462,12.9551,12.9283,12.9551,49200.0
2006-04-07 13:15:00,14.49,14.52,14.49,14.52,36000.0,12.9551,12.9819,12.9551,12.9819,36000.0
2006-04-07 13:20:00,14.52,14.52,14.51,14.51,18400.0,12.9819,12.9819,12.973,12.973,18400.0
2006-04-07 13:25:00,14.52,14.56,14.52,14.55,14400.0,12.9819,13.0177,12.9819,13.0088,14400.0
2006-04-07 13:30:00,14.56,14.57,14.56,14.57,6800.0,13.0177,13.0266,13.0177,13.0266,6800.0
2006-04-07 13:35:00,14.57,14.6,14.55,14.58,30000.0,13.0266,13.0535,13.0088,13.0356,30000.0
2006-04-07 13:40:00,14.57,14.58,14.54,14.56,26000.0,13.0266,13.0356,12.9998,13.0177,26000.0
2006-04-07 13:45:00,14.55,14.56,14.53,14.53,39600.0,13.0088,13.0177,12.9909,12.9909,39600.0
2006-04-07 13:50:00,14.52,14.55,14.52,14.55,11600.0,12.9819,13.0088,12.9819,13.0088,11600.0
2006-04-07 13:55:00,14.55,14.55,14.51,14.53,17600.0,13.0088,13.0088,12.973,12.9909,17600.0
2006-04-07 14:00:00,14.53,14.56,14.53,14.56,16000.0,12.9909,13.0177,12.9909,13.0177,16000.0
2006-04-07 14:05:00,14.55,14.58,14.55,14.56,17200.0,13.0088,13.0356,13.0088,13.0177,17200.0
2006-04-07 14:10:00,14.56,14.57,14.55,14.55,24000.0,13.0177,13.0266,13.0088,13.0088,24000.0
2006-04-07 14:15:00,14.55,14.55,14.5,14.5,39200.0,13.0088,13.0088,12.964,12.964,39200.0
2006-04-07 14:20:00,14.5,14.52,14.49,14.51,24000.0,12.964,12.9819,12.9551,12.973,24000.0
2006-04-07 14:25:00,14.51,14.51,14.48,14.48,24400.0,12.973,12.973,12.9462,12.9462,24400.0
2006-04-07 14:30:00,14.48,14.51,14.48,14.49,39200.0,12.9462,12.973,12.9462,12.9551,39200.0
2006-04-07 14:35:00,14.49,14.5,14.48,14.5,22800.0,12.9551,12.964,12.9462,12.964,22800.0
2006-04-07 14:40:00,14.5,14.53,14.5,14.51,35600.0,12.964,12.9909,12.964,12.973,35600.0
2006-04-07 14:45:00,14.51,14.54,14.51,14.54,44000.0,12.973,12.9998,12.973,12.9998,44000.0
2006-04-07 14:50:00,14.54,14.55,14.53,14.55,16800.0,12.9998,13.0088,12.9909,13.0088,16800.0
2006-04-07 14:55:00,14.55,14.55,14.53,14.53,17600.0,13.0088,13.0088,12.9909,12.9909,17600.0
2006-04-07 15:00:00,14.54,14.54,14.5,14.54,44800.0,12.9998,12.9998,12.964,12.9998,44800.0
2006-04-07 15:05:00,14.53,14.54,14.52,14.53,15600.0,12.9909,12.9998,12.9819,12.9909,15600.0
2006-04-07 15:10:00,14.54,14.56,14.53,14.55,40800.0,12.9998,13.0177,12.9909,13.0088,40800.0
2006-04-07 15:15:00,14.55,14.56,14.53,14.54,18800.0,13.0088,13.0177,12.9909,12.9998,18800.0
2006-04-07 15:20:00,14.54,14.55,14.53,14.54,24000.0,12.9998,13.0088,12.9909,12.9998,24000.0
2006-04-07 15:25:00,14.54,14.55,14.51,14.52,21200.0,12.9998,13.0088,12.973,12.9819,21200.0
2006-04-07 15:30:00,14.52,14.55,14.51,14.54,22800.0,12.9819,13.0088,12.973,12.9998,22800.0
2006-04-07 15:35:00,14.54,14.54,14.49,14.5,50800.0,12.9998,12.9998,12.9551,12.964,50800.0
2006-04-07 15:40:00,14.5,14.51,14.46,14.5,36000.0,12.964,12.973,12.9283,12.964,36000.0
2006-04-07 15:45:00,14.49,14.5,14.48,14.49,30800.0,12.9551,12.964,12.9462,12.9551,30800.0
2006-04-07 15:50:00,14.49,14.52,14.49,14.52,49200.0,12.9551,12.9819,12.9551,12.9819,49200.0
2006-04-07 15:55:00,14.51,14.54,14.5,14.51,70800.0,12.973,12.9998,12.964,12.973,70800.0
2006-04-10 09:30:00,14.5,14.53,14.44,14.44,122400.0,12.964,12.9909,12.9104,12.9104,122400.0
2006-04-10 09:35:00,14.44,14.44,14.4,14.42,81600.0,12.9104,12.9104,12.8746,12.8925,81600.0
2006-04-10 09:40:00,14.42,14.46,14.42,14.43,52800.0,12.8925,12.9283,12.8925,12.9015,52800.0
2006-04-10 09:45:00,14.42,14.44,14.41,14.44,66400.0,12.8925,12.9104,12.8836,12.9104,66400.0
2006-04-10 09:50:00,14.44,14.49,14.44,14.46,62000.0,12.9104,12.9551,12.9104,12.9283,62000.0
2006-04-10 09:55:00,14.47,14.5,14.45,14.46,109600.0,12.9372,12.964,12.9193,12.9283,109600.0
2006-04-10 10:00:00,14.46,14.47,14.45,14.46,50800.0,12.9283,12.9372,12.9193,12.9283,50800.0
2006-04-10 10:05:00,14.46,14.5,14.45,14.48,81600.0,12.9283,12.964,12.9193,12.9462,81600.0
2006-04-10 10:10:00,14.48,14.5,14.47,14.49,119600.0,12.9462,12.964,12.9372,12.9551,119600.0
2006-04-10 10:15:00,14.49,14.49,14.44,14.45,26000.0,12.9551,12.9551,12.9104,12.9193,26000.0
2006-04-10 10:20:00,14.45,14.47,14.44,14.45,93600.0,12.9193,12.9372,12.9104,12.9193,93600.0
2006-04-10 10:25:00,14.45,14.46,14.4,14.4,48400.0,12.9193,12.9283,12.8746,12.8746,48400.0
2006-04-10 10:30:00,14.39,14.42,14.39,14.41,38800.0,12.8657,12.8925,12.8657,12.8836,38800.0
2006-04-10 10:35:00,14.41,14.45,14.39,14.45,45600.0,12.8836,12.9193,12.8657,12.9193,45600.0
2006-04-10 10:40:00,14.44,14.46,14.44,14.44,11200.0,12.9104,12.9283,12.9104,12.9104,11200.0
2006-04-10 10:45:00,14.44,14.47,14.42,14.47,50000.0,12.9104,12.9372,12.8925,12.9372,50000.0
2006-04-10 10:50:00,14.47,14.47,14.45,14.47,19200.0,12.9372,12.9372,12.9193,12.9372,19200.0
2006-04-10 10:55:00,14.47,14.47,14.44,14.44,31200.0,12.9372,12.9372,12.9104,12.9104,31200.0
2006-04-10 11:00:00,14.44,14.46,14.44,14.45,21600.0,12.9104,12.9283,12.9104,12.9193,21600.0
2006-04-10 11:05:00,14.44,14.45,14.4,14.4,49600.0,12.9104,12.9193,12.8746,12.8746,49600.0
2006-04-10 11:10:00,14.41,14.46,14.4,14.45,24400.0,12.8836,12.9283,12.8746,12.9193,24400.0
2006-04-10 11:15:00,14.45,14.49,14.45,14.49,22800.0,12.9193,12.9551,12.9193,12.9551,22800.0
2006-04-10 11:20:00,14.49,14.51,14.47,14.47,33600.0,12.9551,12.973,12.9372,12.9372,33600.0
2006-04-10 11:25:00,14.47,14.48,14.44,14.45,58400.0,12.9372,12.9462,12.9104,12.9193,58400.0
2006-04-10 11:30:00,14.46,14.46,14.44,14.45,92400.0,12.9283,12.9283,12.9104,12.9193,92400.0
2006-04-10 11:35:00,14.45,14.45,14.43,14.45,21600.0,12.9193,12.9193,12.9015,12.9193,21600.0
2006-04-10 11:40:00,14.45,14.46,14.43,14.45,28800.0,12.9193,12.9283,12.9015,12.9193,28800.0
2006-04-10 11:45:00,14.45,14.45,14.44,14.44,22000.0,12.9193,12.9193,12.9104,12.9104,22000.0
2006-04-10 11:50:00,14.44,14.45,14.44,14.45,15200.0,12.9104,12.9193,12.9104,12.9193,15200.0
2006-04-10 11:55:00,14.45,14.45,14.42,14.42,37600.0,12.9193,12.9193,12.8925,12.8925,37600.0
2006-04-10 12:00:00,14.43,14.43,14.4,14.43,47600.0,12.9015,12.9015,12.8746,12.9015,47600.0
2006-04-10 12:05:00,14.43,14.45,14.43,14.45,40800.0,12.9015,12.9193,12.9015,12.9193,40800.0
2006-04-10 12:10:00,14.45,14.46,14.45,14.45,31200.0,12.9193,12.9283,12.9193,12.9193,31200.0
2006-04-10 12:15:00,14.45,14.45,14.42,14.43,46800.0,12.9193,12.9193,12.8925,12.9015,46800.0
2006-04-10 12:20:00,14.43,14.44,14.41,14.44,76400.0,12.9015,12.9104,12.8836,12.9104,76400.0
2006-04-10 12:25:00,14.43,14.46,14.42,14.45,60400.0,12.9015,12.9283,12.8925,12.9193,60400.0
2006-04-10 12:30:00,14.45,14.46,14.45,14.45,24800.0,12.9193,12.9283,12.9193,12.9193,24800.0
2006-04-10 12:35:00,14.45,14.45,14.44,14.45,22400.0,12.9193,12.9193,12.9104,12.9193,22400.0
2006-04-10 12:40:00,14.45,14.45,14.42,14.43,20400.0,12.9193,12.9193,12.8925,12.9015,20400.0
2006-04-10 12:45:00,14.43,14.43,14.42,14.42,17600.0,12.9015,12.9015,12.8925,12.8925,17600.0
2006-04-10 12:50:00,14.42,14.43,14.42,14.43,16800.0,12.8925,12.9015,12.8925,12.9015,16800.0
2006-04-10 12:55:00,14.43,14.43,14.42,14.43,24800.0,12.9015,12.9015,12.8925,12.9015,24800.0
2006-04-10 13:00:00,14.43,14.43,14.43,14.43,16000.0,12.9015,12.9015,12.9015,12.9015,16000.0
2006-04-10 13:05:00,14.43,14.43,14.41,14.42,22800.0,12.9015,12.9015,12.8836,12.8925,22800.0
2006-04-10 13:10:00,14.42,14.42,14.39,14.42,38400.0,12.8925,12.8925,12.8657,12.8925,38400.0
2006-04-10 13:15:00,14.42,14.44,14.4,14.43,42800.0,12.8925,12.9104,12.8746,12.9015,42800.0
2006-04-10 13:20:00,14.43,14.43,14.42,14.42,49200.0,12.9015,12.9015,12.8925,12.8925,49200.0
2006-04-10 13:25:00,14.43,14.43,14.4,14.41,9200.0,12.9015,12.9015,12.8746,12.8836,9200.0
2006-04-10 13:30:00,14.4,14.42,14.39,14.41,64400.0,12.8746,12.8925,12.8657,12.8836,64400.0
2006-04-10 13:35:00,14.41,14.42,14.4,14.4,20000.0,12.8836,12.8925,12.8746,12.8746,20000.0
2006-04-10 13:40:00,14.4,14.42,14.4,14.4,30800.0,12.8746,12.8925,12.8746,12.8746,30800.0
2006-04-10 13:45:00,14.41,14.41,14.36,14.37,46000.0,12.8836,12.8836,12.8389,12.8478,46000.0
2006-04-10 13:50:00,14.37,14.4,14.37,14.38,48400.0,12.8478,12.8746,12.8478,12.8568,48400.0
2006-04-10 13:55:00,14.38,14.39,14.38,14.38,12000.0,12.8568,12.8657,12.8568,12.8568,12000.0
2006-04-10 14:00:00,14.38,14.39,14.37,14.39,43600.0,12.8568,12.8657,12.8478,12.8657,43600.0
2006-04-10 14:05:00,14.38,14.38,14.37,14.37,94800.0,12.8568,12.8568,12.8478,12.8478,94800.0
2006-04-10 14:10:00,14.37,14.37,14.35,14.36,79600.0,12.8478,12.8478,12.8299,12.8389,79600.0
2006-04-10 14:15:00,14.36,14.38,14.36,14.36,16000.0,12.8389,12.8568,12.8389,12.8389,16000.0
2006-04-10 14:20:00,14.36,14.37,14.34,14.34,52800.0,12.8389,12.8478,12.821,12.821,52800.0
2006-04-10 14:25:00,14.34,14.36,14.34,14.36,28400.0,12.821,12.8389,12.821,12.8389,28400.0
2006-04-10 14:30:00,14.35,14.35,14.34,14.35,86800.0,12.8299,12.8299,12.821,12.8299,86800.0
2006-04-10 14:35:00,14.35,14.36,14.34,14.35,48800.0,12.8299,12.8389,12.821,12.8299,48800.0
2006-04-10 14:40:00,14.36,14.37,14.34,14.37,66400.0,12.8389,12.8478,12.821,12.8478,66400.0
2006-04-10 14:45:00,14.36,14.37,14.34,14.35,15600.0,12.8389,12.8478,12.821,12.8299,15600.0
2006-04-10 14:50:00,14.35,14.38,14.35,14.37,37200.0,12.8299,12.8568,12.8299,12.8478,37200.0
2006-04-10 14:55:00,14.37,14.37,14.35,14.37,21600.0,12.8478,12.8478,12.8299,12.8478,21600.0
2006-04-10 15:00:00,14.36,14.38,14.35,14.35,41600.0,12.8389,12.8568,12.8299,12.8299,41600.0
2006-04-10 15:05:00,14.35,14.37,14.34,14.36,46800.0,12.8299,12.8478,12.821,12.8389,46800.0
2006-04-10 15:10:00,14.36,14.37,14.35,14.36,53600.0,12.8389,12.8478,12.8299,12.8389,53600.0
2006-04-10 15:15:00,14.35,14.35,14.33,14.35,31600.0,12.8299,12.8299,12.8121,12.8299,31600.0
2006-04-10 15:20:00,14.35,14.37,14.34,14.36,34800.0,12.8299,12.8478,12.821,12.8389,34800.0
2006-04-10 15:25:00,14.37,14.37,14.35,14.36,17200.0,12.8478,12.8478,12.8299,12.8389,17200.0
2006-04-10 15:30:00,14.37,14.37,14.33,14.34,37600.0,12.8478,12.8478,12.8121,12.821,37600.0
2006-04-10 15:35:00,14.34,14.35,14.31,14.32,54400.0,12.821,12.8299,12.7942,12.8031,54400.0
2006-04-10 15:40:00,14.32,14.35,14.32,14.35,53200.0,12.8031,12.8299,12.8031,12.8299,53200.0
2006-04-10 15:45:00,14.35,14.35,14.32,14.33,63600.0,12.8299,12.8299,12.8031,12.8121,63600.0
2006-04-10 15:50:00,14.33,14.37,14.32,14.37,55200.0,12.8121,12.8478,12.8031,12.8478,55200.0
2006-04-10 15:55:00,14.37,14.39,14.35,14.35,105600.0,12.8478,12.8657,12.8299,12.8299,105600.0
2006-04-11 09:30:00,14.43,14.5,14.38,14.45,113600.0,12.9015,12.964,12.8568,12.9193,113600.0
2006-04-11 09:35:00,14.45,14.46,14.41,14.42,28000.0,12.9193,12.9283,12.8836,12.8925,28000.0
2006-04-11 09:40:00,14.43,14.44,14.42,14.43,38400.0,12.9015,12.9104,12.8925,12.9015,38400.0
2006-04-11 09:45:00,14.43,14.43,14.41,14.42,36800.0,12.9015,12.9015,12.8836,12.8925,36800.0
2006-04-11 09:50:00,14.41,14.42,14.4,14.4,54000.0,12.8836,12.8925,12.8746,12.8746,54000.0
2006-04-11 09:55:00,14.41,14.41,14.39,14.4,29200.0,12.8836,12.8836,12.8657,12.8746,29200.0
2006-04-11 10:00:00,14.39,14.39,14.34,14.34,127200.0,12.8657,12.8657,12.821,12.821,127200.0
2006-04-11 10:05:00,14.34,14.43,14.34,14.43,48800.0,12.821,12.9015,12.821,12.9015,48800.0
2006-04-11 10:10:00,14.43,14.43,14.4,14.4,24800.0,12.9015,12.9015,12.8746,12.8746,24800.0
2006-04-11 10:15:00,14.4,14.41,14.36,14.36,63200.0,12.8746,12.8836,12.8389,12.8389,63200.0
2006-04-11 10:20:00,14.38,14.38,14.36,14.37,53600.0,12.8568,12.8568,12.8389,12.8478,53600.0
2006-04-11 10:25:00,14.38,14.38,14.35,14.36,41600.0,12.8568,12.8568,12.8299,12.8389,41600.0
2006-04-11 10:30:00,14.36,14.36,14.33,14.36,50000.0,12.8389,12.8389,12.8121,12.8389,50000.0
2006-04-11 10:35:00,14.36,14.36,14.34,14.35,19600.0,12.8389,12.8389,12.821,12.8299,19600.0
2006-04-11 10:40:00,14.36,14.36,14.31,14.34,54400.0,12.8389,12.8389,12.7942,12.821,54400.0
2006-04-11 10:45:00,14.33,14.33,14.29,14.31,58400.0,12.8121,12.8121,12.7763,12.7942,58400.0
2006-04-11 10:50:00,14.32,14.34,14.31,14.32,44000.0,12.8031,12.821,12.7942,12.8031,44000.0
2006-04-11 10:55:00,14.32,14.33,14.31,14.31,18400.0,12.8031,12.8121,12.7942,12.7942,18400.0
2006-04-11 11:00:00,14.31,14.31,14.29,14.31,30800.0,12.7942,12.7942,12.7763,12.7942,30800.0
2006-04-11 11:05:00,14.31,14.31,14.28,14.29,28800.0,12.7942,12.7942,12.7674,12.7763,28800.0
2006-04-11 11:10:00,14.29,14.29,14.27,14.27,15600.0,12.7763,12.7763,12.7584,12.7584,15600.0
2006-04-11 11:15:00,14.28,14.3,14.27,14.3,60400.0,12.7674,12.7852,12.7584,12.7852,60400.0
2006-04-11 11:20:00,14.29,14.31,14.29,14.31,10800.0,12.7763,12.7942,12.7763,12.7942,10800.0
2006-04-11 11:25:00,14.31,14.31,14.29,14.3,11200.0,12.7942,12.7942,12.7763,12.7852,11200.0
2006-04-11 11:30:00,14.29,14.3,14.28,14.28,15200.0,12.7763,12.7852,12.7674,12.7674,15200.0
2006-04-11 11:35:00,14.28,14.29,14.28,14.28,20800.0,12.7674,12.7763,12.7674,12.7674,20800.0
2006-04-11 11:40:00,14.28,14.29,14.26,14.26,17600.0,12.7674,12.7763,12.7495,12.7495,17600.0
2006-04-11 11:45:00,14.26,14.27,14.25,14.26,58000.0,12.7495,12.7584,12.7405,12.7495,58000.0
2006-04-11 11:50:00,14.26,14.26,14.2,14.2,145200.0,12.7495,12.7495,12.6958,12.6958,145200.0
2006-04-11 11:55:00,14.2,14.21,14.2,14.2,60400.0,12.6958,12.7048,12.6958,12.6958,60400.0
2006-04-11 12:00:00,14.2,14.22,14.19,14.21,43200.0,12.6958,12.7137,12.6869,12.7048,43200.0
2006-04-11 12:05:00,14.21,14.28,14.17,14.18,61200.0,12.7048,12.7674,12.669,12.6779,61200.0
2006-04-11 12:10:00,14.18,14.19,14.18,14.19,92400.0,12.6779,12.6869,12.6779,12.6869,92400.0
2006-04-11 12:15:00,14.19,14.2,14.19,14.2,29600.0,12.6869,12.6958,12.6869,12.6958,29600.0
2006-04-11 12:20:00,14.2,14.21,14.19,14.2,90000.0,12.6958,12.7048,12.6869,12.6958,90000.0
2006-04-11 12:25:00,14.2,14.2,14.2,14.2,10000.0,12.6958,12.6958,12.6958,12.6958,10000.0
2006-04-11 12:30:00,14.2,14.22,14.2,14.21,47600.0,12.6958,12.7137,12.6958,12.7048,47600.0
2006-04-11 12:35:00,14.21,14.21,14.17,14.18,48800.0,12.7048,12.7048,12.669,12.6779,48800.0
2006-04-11 12:40:00,14.17,14.18,14.13,14.13,184400.0,12.669,12.6779,12.6332,12.6332,184400.0
2006-04-11 12:45:00,14.13,14.15,14.11,14.14,106400.0,12.6332,12.6511,12.6154,12.6422,106400.0
2006-04-11 12:50:00,14.14,14.17,14.14,14.16,45200.0,12.6422,12.669,12.6422,12.6601,45200.0
2006-04-11 12:55:00,14.17,14.18,14.16,14.16,26400.0,12.669,12.6779,12.6601,12.6601,26400.0
2006-04-11 13:00:00,14.16,14.19,14.15,14.19,22000.0,12.6601,12.6869,12.6511,12.6869,22000.0
2006-04-11 13:05:00,14.19,14.22,14.19,14.21,46000.0,12.6869,12.7137,12.6869,12.7048,46000.0
2006-04-11 13:10:00,14.21,14.23,14.2,14.21,29200.0,12.7048,12.7226,12.6958,12.7048,29200.0
2006-04-11 13:15:00,14.2,14.22,14.2,14.21,36000.0,12.6958,12.7137,12.6958,12.7048,36000.0
2006-04-11 13:20:00,14.2,14.21,14.17,14.2,38400.0,12.6958,12.7048,12.669,12.6958,38400.0
2006-04-11 13:25:00,14.2,14.2,14.17,14.19,26800.0,12.6958,12.6958,12.669,12.6869,26800.0
2006-04-11 13:30:00,14.19,14.2,14.17,14.17,60000.0,12.6869,12.6958,12.669,12.669,60000.0
2006-04-11 13:35:00,14.17,14.22,14.17,14.21,47600.0,12.669,12.7137,12.669,12.7048,47600.0
2006-04-11 13:40:00,14.2,14.23,14.2,14.23,25200.0,12.6958,12.7226,12.6958,12.7226,25200.0
2006-04-11 13:45:00,14.23,14.23,14.21,14.22,23600.0,12.7226,12.7226,12.7048,12.7137,23600.0
2006-04-11 13:50:00,14.22,14.22,14.22,14.22,19600.0,12.7137,12.7137,12.7137,12.7137,19600.0
2006-04-11 13:55:00,14.22,14.22,14.19,14.2,36000.0,12.7137,12.7137,12.6869,12.6958,36000.0
2006-04-11 14:00:00,14.21,14.21,14.19,14.19,27200.0,12.7048,12.7048,12.6869,12.6869,27200.0
2006-04-11 14:05:00,14.19,14.2,14.18,14.2,29600.0,12.6869,12.6958,12.6779,12.6958,29600.0
2006-04-11 14:10:00,14.2,14.2,14.15,14.15,35200.0,12.6958,12.6958,12.6511,12.6511,35200.0
2006-04-11 14:15:00,14.16,14.18,14.15,14.17,43600.0,12.6601,12.6779,12.6511,12.669,43600.0
2006-04-11 14:20:00,14.17,14.18,14.15,14.16,29200.0,12.669,12.6779,12.6511,12.6601,29200.0
2006-04-11 14:25:00,14.15,14.18,14.15,14.17,29600.0,12.6511,12.6779,12.6511,12.669,29600.0
2006-04-11 14:30:00,14.17,14.18,14.17,14.18,26800.0,12.669,12.6779,12.669,12.6779,26800.0
2006-04-11 14:35:00,14.18,14.18,14.15,14.17,39200.0,12.6779,12.6779,12.6511,12.669,39200.0
2006-04-11 14:40:00,14.17,14.2,14.17,14.17,32800.0,12.669,12.6958,12.669,12.669,32800.0
2006-04-11 14:45:00,14.17,14.18,14.15,14.18,46800.0,12.669,12.6779,12.6511,12.6779,46800.0
2006-04-11 14:50:00,14.18,14.19,14.17,14.17,22000.0,12.6779,12.6869,12.669,12.669,22000.0
2006-04-11 14:55:00,14.17,14.19,14.17,14.18,35200.0,12.669,12.6869,12.669,12.6779,35200.0
2006-04-11 15:00:00,14.18,14.18,14.16,14.17,31600.0,12.6779,12.6779,12.6601,12.669,31600.0
2006-04-11 15:05:00,14.16,14.18,14.15,14.17,46800.0,12.6601,12.6779,12.6511,12.669,46800.0
2006-04-11 15:10:00,14.17,14.18,14.16,14.17,26000.0,12.669,12.6779,12.6601,12.669,26000.0
2006-04-11 15:15:00,14.16,14.18,14.15,14.15,28800.0,12.6601,12.6779,12.6511,12.6511,28800.0
2006-04-11 15:20:00,14.15,14.16,14.13,14.15,54800.0,12.6511,12.6601,12.6332,12.6511,54800.0
2006-04-11 15:25:00,14.15,14.16,14.14,14.15,41600.0,12.6511,12.6601,12.6422,12.6511,41600.0
2006-04-11 15:30:00,14.15,14.15,14.14,14.14,75200.0,12.6511,12.6511,12.6422,12.6422,75200.0
2006-04-11 15:35:00,14.14,14.15,14.13,14.15,72400.0,12.6422,12.6511,12.6332,12.6511,72400.0
2006-04-11 15:40:00,14.15,14.18,14.15,14.17,70400.0,12.6511,12.6779,12.6511,12.669,70400.0
2006-04-11 15:45:00,14.17,14.19,14.17,14.18,69600.0,12.669,12.6869,12.669,12.6779,69600.0
2006-04-11 15:50:00,14.18,14.2,14.17,14.2,114800.0,12.6779,12.6958,12.669,12.6958,114800.0
2006-04-11 15:55:00,14.2,14.23,14.18,14.22,143600.0,12.6958,12.7226,12.6779,12.7137,143600.0
2006-04-12 09:30:00,14.61,14.63,14.54,14.57,544800.0,13.0624,13.0803,12.9998,13.0266,544800.0
2006-04-12 09:35:00,14.57,14.57,14.53,14.53,153600.0,13.0266,13.0266,12.9909,12.9909,153600.0
2006-04-12 09:40:00,14.53,14.54,14.43,14.48,190400.0,12.9909,12.9998,12.9015,12.9462,190400.0
2006-04-12 09:45:00,14.49,14.56,14.48,14.53,179600.0,12.9551,13.0177,12.9462,12.9909,179600.0
2006-04-12 09:50:00,14.53,14.56,14.53,14.55,186800.0,12.9909,13.0177,12.9909,13.0088,186800.0
2006-04-12 09:55:00,14.55,14.56,14.54,14.55,78400.0,13.0088,13.0177,12.9998,13.0088,78400.0
2006-04-12 10:00:00,14.55,14.59,14.55,14.59,116400.0,13.0088,13.0445,13.0088,13.0445,116400.0
2006-04-12 10:05:00,14.59,14.66,14.58,14.65,209200.0,13.0445,13.1071,13.0356,13.0982,209200.0
2006-04-12 10:10:00,14.65,14.7,14.65,14.7,114800.0,13.0982,13.1429,13.0982,13.1429,114800.0
2006-04-12 10:15:00,14.7,14.7,14.65,14.67,107600.0,13.1429,13.1429,13.0982,13.116,107600.0
2006-04-12 10:20:00,14.66,14.67,14.63,14.66,93200.0,13.1071,13.116,13.0803,13.1071,93200.0
2006-04-12 10:25:00,14.65,14.66,14.6,14.63,88400.0,13.0982,13.1071,13.0535,13.0803,88400.0
2006-04-12 10:30:00,14.63,14.63,14.52,14.56,111600.0,13.0803,13.0803,12.9819,13.0177,111600.0
2006-04-12 10:35:00,14.56,14.56,14.54,14.56,98800.0,13.0177,13.0177,12.9998,13.0177,98800.0
2006-04-12 10:40:00,14.56,14.56,14.51,14.53,86800.0,13.0177,13.0177,12.973,12.9909,86800.0
2006-04-12 10:45:00,14.54,14.54,14.51,14.51,53600.0,12.9998,12.9998,12.973,12.973,53600.0
2006-04-12 10:50:00,14.5,14.53,14.49,14.52,194800.0,12.964,12.9909,12.9551,12.9819,194800.0
2006-04-12 10:55:00,14.53,14.55,14.53,14.53,52000.0,12.9909,13.0088,12.9909,12.9909,52000.0
2006-04-12 11:00:00,14.53,14.55,14.53,14.53,53200.0,12.9909,13.0088,12.9909,12.9909,53200.0
2006-04-12 11:05:00,14.53,14.54,14.5,14.52,110400.0,12.9909,12.9998,12.964,12.9819,110400.0
2006-04-12 11:10:00,14.52,14.54,14.52,14.53,24800.0,12.9819,12.9998,12.9819,12.9909,24800.0
2006-04-12 11:15:00,14.54,14.57,14.53,14.55,76400.0,12.9998,13.0266,12.9909,13.0088,76400.0
2006-04-12 11:20:00,14.55,14.61,14.55,14.6,31600.0,13.0088,13.0624,13.0088,13.0535,31600.0
2006-04-12 11:25:00,14.6,14.63,14.6,14.62,28800.0,13.0535,13.0803,13.0535,13.0713,28800.0
2006-04-12 11:30:00,14.63,14.67,14.63,14.65,63200.0,13.0803,13.116,13.0803,13.0982,63200.0
2006-04-12 11:35:00,14.65,14.65,14.6,14.62,77600.0,13.0982,13.0982,13.0535,13.0713,77600.0
2006-04-12 11:40:00,14.61,14.63,14.59,14.63,86400.0,13.0624,13.0803,13.0445,13.0803,86400.0
2006-04-12 11:45:00,14.62,14.66,14.62,14.65,82800.0,13.0713,13.1071,13.0713,13.0982,82800.0
2006-04-12 11:50:00,14.65,14.66,14.63,14.63,87200.0,13.0982,13.1071,13.0803,13.0803,87200.0
2006-04-12 11:55:00,14.63,14.64,14.63,14.63,108800.0,13.0803,13.0892,13.0803,13.0803,108800.0
2006-04-12 12:00:00,14.63,14.63,14.61,14.63,66000.0,13.0803,13.0803,13.0624,13.0803,66000.0
2006-04-12 12:05:00,14.63,14.63,14.61,14.62,64800.0,13.0803,13.0803,13.0624,13.0713,64800.0
2006-04-12 12:10:00,14.63,14.63,14.61,14.61,48400.0,13.0803,13.0803,13.0624,13.0624,48400.0
2006-04-12 12:15:00,14.61,14.63,14.61,14.63,32000.0,13.0624,13.0803,13.0624,13.0803,32000.0
2006-04-12 12:20:00,14.63,14.66,14.63,14.63,20400.0,13.0803,13.1071,13.0803,13.0803,20400.0
2006-04-12 12:25:00,14.62,14.63,14.62,14.63,32400.0,13.0713,13.0803,13.0713,13.0803,32400.0
2006-04-12 12:30:00,14.63,14.65,14.63,14.64,65200.0,13.0803,13.0982,13.0803,13.0892,65200.0
2006-04-12 12:35:00,14.63,14.65,14.63,14.65,22000.0,13.0803,13.0982,13.0803,13.0982,22000.0
2006-04-12 12:40:00,14.65,14.65,14.63,14.64,107200.0,13.0982,13.0982,13.0803,13.0892,107200.0
2006-04-12 12:45:00,14.64,14.67,14.64,14.66,162000.0,13.0892,13.116,13.0892,13.1071,162000.0
2006-04-12 12:50:00,14.66,14.67,14.66,14.67,139200.0,13.1071,13.116,13.1071,13.116,139200.0
2006-04-12 12:55:00,14.67,14.69,14.66,14.67,149200.0,13.116,13.1339,13.1071,13.116,149200.0
2006-04-12 13:00:00,14.68,14.68,14.67,14.68,130400.0,13.125,13.125,13.116,13.125,130400.0
2006-04-12 13:05:00,14.68,14.69,14.68,14.69,196400.0,13.125,13.1339,13.125,13.1339,196400.0
2006-04-12 13:10:00,14.69,14.69,14.67,14.67,45600.0,13.1339,13.1339,13.116,13.116,45600.0
2006-04-12 13:15:00,14.67,14.69,14.67,14.69,35600.0,13.116,13.1339,13.116,13.1339,35600.0
2006-04-12 13:20:00,14.7,14.73,14.7,14.72,96800.0,13.1429,13.1697,13.1429,13.1607,96800.0
2006-04-12 13:25:00,14.72,14.81,14.72,14.8,207600.0,13.1607,13.2412,13.1607,13.2323,207600.0
2006-04-12 13:30:00,14.8,14.85,14.78,14.85,202400.0,13.2323,13.277,13.2144,13.277,202400.0
2006-04-12 13:35:00,14.85,14.89,14.84,14.88,253600.0,13.277,13.3127,13.268,13.3038,253600.0
2006-04-12 13:40:00,14.88,14.9,14.86,14.88,124400.0,13.3038,13.3217,13.2859,13.3038,124400.0
2006-04-12 13:45:00,14.88,14.9,14.84,14.88,188000.0,13.3038,13.3217,13.268,13.3038,188000.0
2006-04-12 13:50:00,14.89,14.89,14.85,14.89,85600.0,13.3127,13.3127,13.277,13.3127,85600.0
2006-04-12 13:55:00,14.89,14.89,14.84,14.84,124400.0,13.3127,13.3127,13.268,13.268,124400.0
2006-04-12 14:00:00,14.84,14.9,14.84,14.88,69200.0,13.268,13.3217,13.268,13.3038,69200.0
2006-04-12 14:05:00,14.87,14.92,14.86,14.86,83200.0,13.2949,13.3396,13.2859,13.2859,83200.0
2006-04-12 14:10:00,14.86,14.88,14.85,14.87,56000.0,13.2859,13.3038,13.277,13.2949,56000.0
2006-04-12 14:15:00,14.87,14.87,14.83,14.85,82800.0,13.2949,13.2949,13.2591,13.277,82800.0
2006-04-12 14:20:00,14.86,14.88,14.83,14.83,110000.0,13.2859,13.3038,13.2591,13.2591,110000.0
2006-04-12 14:25:00,14.83,14.85,14.82,14.83,78400.0,13.2591,13.277,13.2502,13.2591,78400.0
2006-04-12 14:30:00,14.83,14.86,14.81,14.86,67200.0,13.2591,13.2859,13.2412,13.2859,67200.0
2006-04-12 14:35:00,14.87,14.87,14.84,14.86,43200.0,13.2949,13.2949,13.268,13.2859,43200.0
2006-04-12 14:40:00,14.86,14.9,14.86,14.87,46800.0,13.2859,13.3217,13.2859,13.2949,46800.0
2006-04-12 14:45:00,14.88,14.89,14.86,14.88,34400.0,13.3038,13.3127,13.2859,13.3038,34400.0
2006-04-12 14:50:00,14.88,14.88,14.83,14.86,105600.0,13.3038,13.3038,13.2591,13.2859,105600.0
2006-04-12 14:55:00,14.85,14.87,14.83,14.83,63600.0,13.277,13.2949,13.2591,13.2591,63600.0
2006-04-12 15:00:00,14.83,14.84,14.75,14.83,118400.0,13.2591,13.268,13.1876,13.2591,118400.0
2006-04-12 15:05:00,14.83,14.88,14.81,14.85,114400.0,13.2591,13.3038,13.2412,13.277,114400.0
2006-04-12 15:10:00,14.85,14.88,14.84,14.87,106000.0,13.277,13.3038,13.268,13.2949,106000.0
2006-04-12 15:15:00,14.88,14.88,14.85,14.88,53600.0,13.3038,13.3038,13.277,13.3038,53600.0
2006-04-12 15:20:00,14.88,14.88,14.87,14.87,62800.0,13.3038,13.3038,13.2949,13.2949,62800.0
2006-04-12 15:25:00,14.87,14.91,14.87,14.89,79200.0,13.2949,13.3306,13.2949,13.3127,79200.0
2006-04-12 15:30:00,14.89,14.95,14.87,14.94,140400.0,13.3127,13.3664,13.2949,13.3574,140400.0
2006-04-12 15:35:00,14.94,14.94,14.91,14.93,168400.0,13.3574,13.3574,13.3306,13.3485,168400.0
2006-04-12 15:40:00,14.93,14.93,14.9,14.9,97200.0,13.3485,13.3485,13.3217,13.3217,97200.0
2006-04-12 15:45:00,14.9,14.9,14.89,14.9,86000.0,13.3217,13.3217,13.3127,13.3217,86000.0
2006-04-12 15:50:00,14.9,14.9,14.83,14.89,194400.0,13.3217,13.3217,13.2591,13.3127,194400.0
2006-04-12 15:55:00,14.89,14.93,14.88,14.89,335600.0,13.3127,13.3485,13.3038,13.3127,335600.0
2006-04-13 09:30:00,14.9,14.94,14.8,14.84,124800.0,13.3217,13.3574,13.2323,13.268,124800.0
2006-04-13 09:35:00,14.84,14.86,14.76,14.77,72400.0,13.268,13.2859,13.1965,13.2054,72400.0
2006-04-13 09:40:00,14.77,14.77,14.66,14.67,106400.0,13.2054,13.2054,13.1071,13.116,106400.0
2006-04-13 09:45:00,14.67,14.74,14.67,14.68,44000.0,13.116,13.1786,13.116,13.125,44000.0
2006-04-13 09:50:00,14.68,14.68,14.64,14.64,70800.0,13.125,13.125,13.0892,13.0892,70800.0
2006-04-13 09:55:00,14.64,14.68,14.63,14.67,92800.0,13.0892,13.125,13.0803,13.116,92800.0
2006-04-13 10:00:00,14.67,14.71,14.65,14.7,102800.0,13.116,13.1518,13.0982,13.1429,102800.0
2006-04-13 10:05:00,14.7,14.71,14.67,14.68,60000.0,13.1429,13.1518,13.116,13.125,60000.0
2006-04-13 10:10:00,14.67,14.69,14.64,14.65,135600.0,13.116,13.1339,13.0892,13.0982,135600.0
2006-04-13 10:15:00,14.65,14.65,14.61,14.63,83200.0,13.0982,13.0982,13.0624,13.0803,83200.0
2006-04-13 10:20:00,14.63,14.64,14.61,14.62,57200.0,13.0803,13.0892,13.0624,13.0713,57200.0
2006-04-13 10:25:00,14.61,14.64,14.6,14.64,95200.0,13.0624,13.0892,13.0535,13.0892,95200.0
2006-04-13 10:30:00,14.64,14.67,14.63,14.63,16800.0,13.0892,13.116,13.0803,13.0803,16800.0
2006-04-13 10:35:00,14.64,14.67,14.64,14.67,8000.0,13.0892,13.116,13.0892,13.116,8000.0
2006-04-13 10:40:00,14.67,14.69,14.65,14.69,22800.0,13.116,13.1339,13.0982,13.1339,22800.0
2006-04-13 10:45:00,14.68,14.7,14.65,14.7,165200.0,13.125,13.1429,13.0982,13.1429,165200.0
2006-04-13 10:50:00,14.7,14.71,14.66,14.71,170400.0,13.1429,13.1518,13.1071,13.1518,170400.0
2006-04-13 10:55:00,14.71,14.71,14.69,14.71,59200.0,13.1518,13.1518,13.1339,13.1518,59200.0
2006-04-13 11:00:00,14.71,14.71,14.71,14.71,37600.0,13.1518,13.1518,13.1518,13.1518,37600.0
2006-04-13 11:05:00,14.7,14.71,14.7,14.71,30000.0,13.1429,13.1518,13.1429,13.1518,30000.0
2006-04-13 11:10:00,14.71,14.75,14.71,14.75,63600.0,13.1518,13.1876,13.1518,13.1876,63600.0
2006-04-13 11:15:00,14.74,14.75,14.72,14.72,20400.0,13.1786,13.1876,13.1607,13.1607,20400.0
2006-04-13 11:20:00,14.71,14.75,14.71,14.73,103200.0,13.1518,13.1876,13.1518,13.1697,103200.0
2006-04-13 11:25:00,14.73,14.74,14.72,14.73,18400.0,13.1697,13.1786,13.1607,13.1697,18400.0
2006-04-13 11:30:00,14.74,14.74,14.73,14.73,12400.0,13.1786,13.1786,13.1697,13.1697,12400.0
2006-04-13 11:35:00,14.73,14.74,14.72,14.73,26800.0,13.1697,13.1786,13.1607,13.1697,26800.0
2006-04-13 11:40:00,14.73,14.74,14.7,14.73,22800.0,13.1697,13.1786,13.1429,13.1697,22800.0
2006-04-13 11:45:00,14.73,14.75,14.73,14.75,24400.0,13.1697,13.1876,13.1697,13.1876,24400.0
2006-04-13 11:50:00,14.75,14.75,14.73,14.73,14000.0,13.1876,13.1876,13.1697,13.1697,14000.0
2006-04-13 11:55:00,14.73,14.75,14.72,14.73,63600.0,13.1697,13.1876,13.1607,13.1697,63600.0
2006-04-13 12:00:00,14.74,14.74,14.73,14.73,17600.0,13.1786,13.1786,13.1697,13.1697,17600.0
2006-04-13 12:05:00,14.72,14.75,14.72,14.75,60400.0,13.1607,13.1876,13.1607,13.1876,60400.0
2006-04-13 12:10:00,14.75,14.75,14.74,14.75,17600.0,13.1876,13.1876,13.1786,13.1876,17600.0
2006-04-13 12:15:00,14.74,14.75,14.74,14.74,19200.0,13.1786,13.1876,13.1786,13.1786,19200.0
2006-04-13 12:20:00,14.75,14.8,14.75,14.8,47200.0,13.1876,13.2323,13.1876,13.2323,47200.0
2006-04-13 12:25:00,14.79,14.8,14.78,14.8,21200.0,13.2233,13.2323,13.2144,13.2323,21200.0
2006-04-13 12:30:00,14.8,14.83,14.79,14.83,29600.0,13.2323,13.2591,13.2233,13.2591,29600.0
2006-04-13 12:35:00,14.83,14.84,14.82,14.84,14800.0,13.2591,13.268,13.2502,13.268,14800.0
2006-04-13 12:40:00,14.84,14.85,14.84,14.84,10400.0,13.268,13.277,13.268,13.268,10400.0
2006-04-13 12:45:00,14.84,14.84,14.83,14.83,10800.0,13.268,13.268,13.2591,13.2591,10800.0
2006-04-13 12:50:00,14.83,14.84,14.83,14.83,10400.0,13.2591,13.268,13.2591,13.2591,10400.0
2006-04-13 12:55:00,14.84,14.85,14.84,14.84,15600.0,13.268,13.277,13.268,13.268,15600.0
2006-04-13 13:00:00,14.84,14.85,14.84,14.85,8000.0,13.268,13.277,13.268,13.277,8000.0
2006-04-13 13:05:00,14.84,14.84,14.81,14.82,12000.0,13.268,13.268,13.2412,13.2502,12000.0
2006-04-13 13:10:00,14.83,14.83,14.79,14.79,30400.0,13.2591,13.2591,13.2233,13.2233,30400.0
2006-04-13 13:15:00,14.79,14.81,14.79,14.8,14000.0,13.2233,13.2412,13.2233,13.2323,14000.0
2006-04-13 13:20:00,14.8,14.83,14.8,14.82,18000.0,13.2323,13.2591,13.2323,13.2502,18000.0
2006-04-13 13:25:00,14.83,14.83,14.8,14.8,19600.0,13.2591,13.2591,13.2323,13.2323,19600.0
2006-04-13 13:30:00,14.81,14.81,14.79,14.8,16400.0,13.2412,13.2412,13.2233,13.2323,16400.0
2006-04-13 13:35:00,14.79,14.8,14.77,14.78,42800.0,13.2233,13.2323,13.2054,13.2144,42800.0
2006-04-13 13:40:00,14.78,14.79,14.78,14.79,12800.0,13.2144,13.2233,13.2144,13.2233,12800.0
2006-04-13 13:45:00,14.79,14.8,14.79,14.8,12000.0,13.2233,13.2323,13.2233,13.2323,12000.0
2006-04-13 13:50:00,14.8,14.84,14.8,14.84,20400.0,13.2323,13.268,13.2323,13.268,20400.0
2006-04-13 13:55:00,14.84,14.86,14.84,14.85,14000.0,13.268,13.2859,13.268,13.277,14000.0
2006-04-13 14:00:00,14.85,14.89,14.85,14.89,36000.0,13.277,13.3127,13.277,13.3127,36000.0
2006-04-13 14:05:00,14.88,14.9,14.88,14.88,22000.0,13.3038,13.3217,13.3038,13.3038,22000.0
2006-04-13 14:10:00,14.88,14.9,14.87,14.88,40800.0,13.3038,13.3217,13.2949,13.3038,40800.0
2006-04-13 14:15:00,14.88,14.88,14.86,14.87,35200.0,13.3038,13.3038,13.2859,13.2949,35200.0
2006-04-13 14:20:00,14.86,14.89,14.86,14.89,8800.0,13.2859,13.3127,13.2859,13.3127,8800.0
2006-04-13 14:25:00,14.9,14.9,14.9,14.9,21600.0,13.3217,13.3217,13.3217,13.3217,21600.0
2006-04-13 14:30:00,14.91,14.91,14.9,14.9,23600.0,13.3306,13.3306,13.3217,13.3217,23600.0
2006-04-13 14:35:00,14.9,14.91,14.87,14.88,12800.0,13.3217,13.3306,13.2949,13.3038,12800.0
2006-04-13 14:40:00,14.88,14.9,14.88,14.89,28400.0,13.3038,13.3217,13.3038,13.3127,28400.0
2006-04-13 14:45:00,14.89,14.9,14.88,14.9,10800.0,13.3127,13.3217,13.3038,13.3217,10800.0
2006-04-13 14:50:00,14.89,14.89,14.87,14.87,20000.0,13.3127,13.3127,13.2949,13.2949,20000.0
2006-04-13 14:55:00,14.87,14.89,14.85,14.89,42000.0,13.2949,13.3127,13.277,13.3127,42000.0
2006-04-13 15:00:00,14.88,14.89,14.86,14.88,27600.0,13.3038,13.3127,13.2859,13.3038,27600.0
2006-04-13 15:05:00,14.88,14.88,14.85,14.85,27200.0,13.3038,13.3038,13.277,13.277,27200.0
2006-04-13 15:10:00,14.85,14.85,14.83,14.84,16800.0,13.277,13.277,13.2591,13.268,16800.0
2006-04-13 15:15:00,14.85,14.85,14.83,14.84,26800.0,13.277,13.277,13.2591,13.268,26800.0
2006-04-13 15:20:00,14.83,14.85,14.83,14.84,12800.0,13.2591,13.277,13.2591,13.268,12800.0
2006-04-13 15:25:00,14.84,14.84,14.82,14.82,16400.0,13.268,13.268,13.2502,13.2502,16400.0
2006-04-13 15:30:00,14.83,14.87,14.83,14.85,24400.0,13.2591,13.2949,13.2591,13.277,24400.0
2006-04-13 15:35:00,14.85,14.86,14.84,14.85,20000.0,13.277,13.2859,13.268,13.277,20000.0
2006-04-13 15:40:00,14.84,14.88,14.84,14.87,61200.0,13.268,13.3038,13.268,13.2949,61200.0
2006-04-13 15:45:00,14.87,14.9,14.87,14.88,54400.0,13.2949,13.3217,13.2949,13.3038,54400.0
2006-04-13 15:50:00,14.88,14.88,14.86,14.86,19600.0,13.3038,13.3038,13.2859,13.2859,19600.0
2006-04-13 15:55:00,14.86,14.9,14.86,14.89,186000.0,13.2859,13.3217,13.2859,13.3127,186000.0
2006-04-17 09:30:00,15.13,15.46,15.13,15.42,521200.0,13.5273,13.8224,13.5273,13.7866,521200.0
2006-04-17 09:35:00,15.41,15.47,15.38,15.42,324000.0,13.7777,13.8313,13.7508,13.7866,324000.0
2006-04-17 09:40:00,15.42,15.58,15.41,15.54,384800.0,13.7866,13.9296,13.7777,13.8939,384800.0
2006-04-17 09:45:00,15.54,15.57,15.46,15.47,217200.0,13.8939,13.9207,13.8224,13.8313,217200.0
2006-04-17 09:50:00,15.47,15.52,15.45,15.47,314400.0,13.8313,13.876,13.8134,13.8313,314400.0
2006-04-17 09:55:00,15.46,15.46,15.4,15.42,161600.0,13.8224,13.8224,13.7687,13.7866,161600.0
2006-04-17 10:00:00,15.44,15.47,15.43,15.45,296000.0,13.8045,13.8313,13.7955,13.8134,296000.0
2006-04-17 10:05:00,15.44,15.45,15.43,15.44,482800.0,13.8045,13.8134,13.7955,13.8045,482800.0
2006-04-17 10:10:00,15.44,15.47,15.44,15.47,109200.0,13.8045,13.8313,13.8045,13.8313,109200.0
2006-04-17 10:15:00,15.47,15.49,15.46,15.48,249600.0,13.8313,13.8492,13.8224,13.8402,249600.0
2006-04-17 10:20:00,15.48,15.56,15.47,15.55,222400.0,13.8402,13.9118,13.8313,13.9028,222400.0
2006-04-17 10:25:00,15.55,15.58,15.54,15.57,144800.0,13.9028,13.9296,13.8939,13.9207,144800.0
2006-04-17 10:30:00,15.57,15.57,15.53,15.55,132400.0,13.9207,13.9207,13.8849,13.9028,132400.0
2006-04-17 10:35:00,15.55,15.68,15.53,15.65,343200.0,13.9028,14.0191,13.8849,13.9922,343200.0
2006-04-17 10:40:00,15.65,15.73,15.65,15.68,227200.0,13.9922,14.0638,13.9922,14.0191,227200.0
2006-04-17 10:45:00,15.68,15.68,15.62,15.67,163200.0,14.0191,14.0191,13.9654,14.0101,163200.0
2006-04-17 10:50:00,15.66,15.72,15.63,15.72,160000.0,14.0012,14.0548,13.9744,14.0548,160000.0
2006-04-17 10:55:00,15.71,15.73,15.71,15.71,109200.0,14.0459,14.0638,14.0459,14.0459,109200.0
2006-04-17 11:00:00,15.72,15.73,15.66,15.72,100000.0,14.0548,14.0638,14.0012,14.0548,100000.0
2006-04-17 11:05:00,15.72,15.72,15.69,15.71,113200.0,14.0548,14.0548,14.028,14.0459,113200.0
2006-04-17 11:10:00,15.72,15.72,15.68,15.7,95600.0,14.0548,14.0548,14.0191,14.0369,95600.0
2006-04-17 11:15:00,15.7,15.7,15.61,15.64,143600.0,14.0369,14.0369,13.9565,13.9833,143600.0
2006-04-17 11:20:00,15.65,15.65,15.59,15.59,129600.0,13.9922,13.9922,13.9386,13.9386,129600.0
2006-04-17 11:25:00,15.59,15.62,15.59,15.6,166000.0,13.9386,13.9654,13.9386,13.9475,166000.0
2006-04-17 11:30:00,15.6,15.61,15.56,15.57,62400.0,13.9475,13.9565,13.9118,13.9207,62400.0
2006-04-17 11:35:00,15.58,15.59,15.57,15.58,44800.0,13.9296,13.9386,13.9207,13.9296,44800.0
2006-04-17 11:40:00,15.58,15.59,15.56,15.58,93600.0,13.9296,13.9386,13.9118,13.9296,93600.0
2006-04-17 11:45:00,15.59,15.62,15.58,15.61,72800.0,13.9386,13.9654,13.9296,13.9565,72800.0
2006-04-17 11:50:00,15.61,15.62,15.6,15.61,73600.0,13.9565,13.9654,13.9475,13.9565,73600.0
2006-04-17 11:55:00,15.61,15.62,15.57,15.57,52800.0,13.9565,13.9654,13.9207,13.9207,52800.0
2006-04-17 12:00:00,15.57,15.61,15.56,15.58,135200.0,13.9207,13.9565,13.9118,13.9296,135200.0
2006-04-17 12:05:00,15.58,15.58,15.56,15.57,50000.0,13.9296,13.9296,13.9118,13.9207,50000.0
2006-04-17 12:10:00,15.56,15.58,15.56,15.57,34000.0,13.9118,13.9296,13.9118,13.9207,34000.0
2006-04-17 12:15:00,15.57,15.57,15.56,15.56,30400.0,13.9207,13.9207,13.9118,13.9118,30400.0
2006-04-17 12:20:00,15.56,15.61,15.56,15.61,351200.0,13.9118,13.9565,13.9118,13.9565,351200.0
2006-04-17 12:25:00,15.61,15.66,15.6,15.6,76000.0,13.9565,14.0012,13.9475,13.9475,76000.0
2006-04-17 12:30:00,15.6,15.64,15.6,15.6,40000.0,13.9475,13.9833,13.9475,13.9475,40000.0
2006-04-17 12:35:00,15.6,15.66,15.58,15.66,78000.0,13.9475,14.0012,13.9296,14.0012,78000.0
2006-04-17 12:40:00,15.67,15.69,15.62,15.69,46000.0,14.0101,14.028,13.9654,14.028,46000.0
2006-04-17 12:45:00,15.68,15.69,15.64,15.67,52000.0,14.0191,14.028,13.9833,14.0101,52000.0
2006-04-17 12:50:00,15.65,15.65,15.6,15.64,54800.0,13.9922,13.9922,13.9475,13.9833,54800.0
2006-04-17 12:55:00,15.63,15.65,15.63,15.65,54800.0,13.9744,13.9922,13.9744,13.9922,54800.0
2006-04-17 13:00:00,15.65,15.69,15.65,15.69,46400.0,13.9922,14.028,13.9922,14.028,46400.0
2006-04-17 13:05:00,15.68,15.69,15.65,15.69,36000.0,14.0191,14.028,13.9922,14.028,36000.0
2006-04-17 13:10:00,15.69,15.7,15.67,15.67,56400.0,14.028,14.0369,14.0101,14.0101,56400.0
2006-04-17 13:15:00,15.67,15.73,15.67,15.73,73600.0,14.0101,14.0638,14.0101,14.0638,73600.0
2006-04-17 13:20:00,15.72,15.74,15.7,15.72,71600.0,14.0548,14.0727,14.0369,14.0548,71600.0
2006-04-17 13:25:00,15.72,15.73,15.7,15.72,172400.0,14.0548,14.0638,14.0369,14.0548,172400.0
2006-04-17 13:30:00,15.71,15.72,15.68,15.71,106800.0,14.0459,14.0548,14.0191,14.0459,106800.0
2006-04-17 13:35:00,15.71,15.71,15.68,15.7,142800.0,14.0459,14.0459,14.0191,14.0369,142800.0
2006-04-17 13:40:00,15.7,15.73,15.69,15.7,136400.0,14.0369,14.0638,14.028,14.0369,136400.0
2006-04-17 13:45:00,15.7,15.7,15.6,15.63,101200.0,14.0369,14.0369,13.9475,13.9744,101200.0
2006-04-17 13:50:00,15.63,15.67,15.6,15.66,137200.0,13.9744,14.0101,13.9475,14.0012,137200.0
2006-04-17 13:55:00,15.66,15.66,15.63,15.64,99600.0,14.0012,14.0012,13.9744,13.9833,99600.0
2006-04-17 14:00:00,15.64,15.64,15.56,15.58,54400.0,13.9833,13.9833,13.9118,13.9296,54400.0
2006-04-17 14:05:00,15.57,15.65,15.56,15.63,155600.0,13.9207,13.9922,13.9118,13.9744,155600.0
2006-04-17 14:10:00,15.63,15.69,15.61,15.67,72000.0,13.9744,14.028,13.9565,14.0101,72000.0
2006-04-17 14:15:00,15.67,15.7,15.65,15.69,44000.0,14.0101,14.0369,13.9922,14.028,44000.0
2006-04-17 14:20:00,15.7,15.7,15.64,15.64,41600.0,14.0369,14.0369,13.9833,13.9833,41600.0
2006-04-17 14:25:00,15.63,15.64,15.6,15.62,44000.0,13.9744,13.9833,13.9475,13.9654,44000.0
2006-04-17 14:30:00,15.63,15.66,15.62,15.65,58000.0,13.9744,14.0012,13.9654,13.9922,58000.0
2006-04-17 14:35:00,15.65,15.67,15.64,15.65,54800.0,13.9922,14.0101,13.9833,13.9922,54800.0
2006-04-17 14:40:00,15.65,15.65,15.61,15.61,29200.0,13.9922,13.9922,13.9565,13.9565,29200.0
2006-04-17 14:45:00,15.6,15.61,15.57,15.58,53200.0,13.9475,13.9565,13.9207,13.9296,53200.0
2006-04-17 14:50:00,15.58,15.64,15.57,15.59,168800.0,13.9296,13.9833,13.9207,13.9386,168800.0
2006-04-17 14:55:00,15.6,15.6,15.57,15.58,104800.0,13.9475,13.9475,13.9207,13.9296,104800.0
2006-04-17 15:00:00,15.57,15.59,15.56,15.56,73200.0,13.9207,13.9386,13.9118,13.9118,73200.0
2006-04-17 15:05:00,15.56,15.6,15.52,15.54,474000.0,13.9118,13.9475,13.876,13.8939,474000.0
2006-04-17 15:10:00,15.54,15.58,15.53,15.58,362400.0,13.8939,13.9296,13.8849,13.9296,362400.0
2006-04-17 15:15:00,15.58,15.59,15.56,15.59,52800.0,13.9296,13.9386,13.9118,13.9386,52800.0
2006-04-17 15:20:00,15.58,15.58,15.55,15.55,44000.0,13.9296,13.9296,13.9028,13.9028,44000.0
2006-04-17 15:25:00,15.56,15.62,15.55,15.58,108000.0,13.9118,13.9654,13.9028,13.9296,108000.0
2006-04-17 15:30:00,15.59,15.62,15.58,15.62,51200.0,13.9386,13.9654,13.9296,13.9654,51200.0
2006-04-17 15:35:00,15.61,15.62,15.59,15.62,111600.0,13.9565,13.9654,13.9386,13.9654,111600.0
2006-04-17 15:40:00,15.62,15.66,15.6,15.6,170400.0,13.9654,14.0012,13.9475,13.9475,170400.0
2006-04-17 15:45:00,15.6,15.61,15.54,15.55,234000.0,13.9475,13.9565,13.8939,13.9028,234000.0
2006-04-17 15:50:00,15.55,15.57,15.55,15.57,100800.0,13.9028,13.9207,13.9028,13.9207,100800.0
2006-04-17 15:55:00,15.57,15.59,15.55,15.57,176800.0,13.9207,13.9386,13.9028,13.9207,176800.0
2006-04-18 09:30:00,15.69,15.74,15.66,15.74,150000.0,14.028,14.0727,14.0012,14.0727,150000.0
2006-04-18 09:35:00,15.74,15.75,15.71,15.72,86400.0,14.0727,14.0816,14.0459,14.0548,86400.0
2006-04-18 09:40:00,15.72,15.73,15.7,15.72,24800.0,14.0548,14.0638,14.0369,14.0548,24800.0
2006-04-18 09:45:00,15.72,15.78,15.71,15.75,107600.0,14.0548,14.1085,14.0459,14.0816,107600.0
2006-04-18 09:50:00,15.74,15.78,15.74,15.74,37200.0,14.0727,14.1085,14.0727,14.0727,37200.0
2006-04-18 09:55:00,15.74,15.78,15.74,15.78,65600.0,14.0727,14.1085,14.0727,14.1085,65600.0
2006-04-18 10:00:00,15.78,15.84,15.77,15.8,121600.0,14.1085,14.1621,14.0995,14.1263,121600.0
2006-04-18 10:05:00,15.8,15.83,15.74,15.75,187200.0,14.1263,14.1532,14.0727,14.0816,187200.0
2006-04-18 10:10:00,15.75,15.8,15.71,15.77,166800.0,14.0816,14.1263,14.0459,14.0995,166800.0
2006-04-18 10:15:00,15.78,15.8,15.75,15.79,52400.0,14.1085,14.1263,14.0816,14.1174,52400.0
2006-04-18 10:20:00,15.78,15.79,15.75,15.77,44800.0,14.1085,14.1174,14.0816,14.0995,44800.0
2006-04-18 10:25:00,15.78,15.79,15.72,15.72,56800.0,14.1085,14.1174,14.0548,14.0548,56800.0
2006-04-18 10:30:00,15.72,15.78,15.69,15.71,136000.0,14.0548,14.1085,14.028,14.0459,136000.0
2006-04-18 10:35:00,15.71,15.73,15.66,15.72,99200.0,14.0459,14.0638,14.0012,14.0548,99200.0
2006-04-18 10:40:00,15.73,15.74,15.71,15.71,25200.0,14.0638,14.0727,14.0459,14.0459,25200.0
2006-04-18 10:45:00,15.69,15.72,15.68,15.72,54400.0,14.028,14.0548,14.0191,14.0548,54400.0
2006-04-18 10:50:00,15.71,15.74,15.7,15.74,17600.0,14.0459,14.0727,14.0369,14.0727,17600.0
2006-04-18 10:55:00,15.73,15.74,15.71,15.71,12000.0,14.0638,14.0727,14.0459,14.0459,12000.0
2006-04-18 11:00:00,15.71,15.71,15.66,15.67,28800.0,14.0459,14.0459,14.0012,14.0101,28800.0
2006-04-18 11:05:00,15.67,15.71,15.66,15.67,33600.0,14.0101,14.0459,14.0012,14.0101,33600.0
2006-04-18 11:10:00,15.67,15.67,15.63,15.66,48400.0,14.0101,14.0101,13.9744,14.0012,48400.0
2006-04-18 11:15:00,15.66,15.72,15.66,15.72,43600.0,14.0012,14.0548,14.0012,14.0548,43600.0
2006-04-18 11:20:00,15.71,15.72,15.69,15.69,14800.0,14.0459,14.0548,14.028,14.028,14800.0
2006-04-18 11:25:00,15.69,15.74,15.68,15.71,26800.0,14.028,14.0727,14.0191,14.0459,26800.0
2006-04-18 11:30:00,15.7,15.73,15.66,15.69,43200.0,14.0369,14.0638,14.0012,14.028,43200.0
2006-04-18 11:35:00,15.67,15.68,15.65,15.68,45600.0,14.0101,14.0191,13.9922,14.0191,45600.0
2006-04-18 11:40:00,15.67,15.69,15.67,15.68,25200.0,14.0101,14.028,14.0101,14.0191,25200.0
2006-04-18 11:45:00,15.68,15.7,15.68,15.69,20000.0,14.0191,14.0369,14.0191,14.028,20000.0
2006-04-18 11:50:00,15.69,15.73,15.69,15.71,64000.0,14.028,14.0638,14.028,14.0459,64000.0
2006-04-18 11:55:00,15.72,15.72,15.67,15.68,56400.0,14.0548,14.0548,14.0101,14.0191,56400.0
2006-04-18 12:00:00,15.68,15.71,15.68,15.71,37200.0,14.0191,14.0459,14.0191,14.0459,37200.0
2006-04-18 12:05:00,15.71,15.71,15.7,15.71,73200.0,14.0459,14.0459,14.0369,14.0459,73200.0
2006-04-18 12:10:00,15.71,15.74,15.71,15.72,75600.0,14.0459,14.0727,14.0459,14.0548,75600.0
2006-04-18 12:15:00,15.73,15.75,15.72,15.75,54400.0,14.0638,14.0816,14.0548,14.0816,54400.0
2006-04-18 12:20:00,15.74,15.75,15.71,15.74,73600.0,14.0727,14.0816,14.0459,14.0727,73600.0
2006-04-18 12:25:00,15.74,15.75,15.72,15.72,142000.0,14.0727,14.0816,14.0548,14.0548,142000.0
2006-04-18 12:30:00,15.73,15.73,15.71,15.71,29600.0,14.0638,14.0638,14.0459,14.0459,29600.0
2006-04-18 12:35:00,15.71,15.73,15.71,15.73,65600.0,14.0459,14.0638,14.0459,14.0638,65600.0
2006-04-18 12:40:00,15.73,15.73,15.72,15.73,21200.0,14.0638,14.0638,14.0548,14.0638,21200.0
2006-04-18 12:45:00,15.73,15.73,15.71,15.71,57600.0,14.0638,14.0638,14.0459,14.0459,57600.0
2006-04-18 12:50:00,15.71,15.74,15.7,15.72,26800.0,14.0459,14.0727,14.0369,14.0548,26800.0
2006-04-18 12:55:00,15.72,15.77,15.71,15.75,34000.0,14.0548,14.0995,14.0459,14.0816,34000.0
2006-04-18 13:00:00,15.75,15.76,15.72,15.75,26800.0,14.0816,14.0906,14.0548,14.0816,26800.0
2006-04-18 13:05:00,15.75,15.8,15.72,15.73,62800.0,14.0816,14.1263,14.0548,14.0638,62800.0
2006-04-18 13:10:00,15.72,15.75,15.72,15.72,27200.0,14.0548,14.0816,14.0548,14.0548,27200.0
2006-04-18 13:15:00,15.72,15.72,15.7,15.72,18800.0,14.0548,14.0548,14.0369,14.0548,18800.0
2006-04-18 13:20:00,15.72,15.72,15.71,15.72,22800.0,14.0548,14.0548,14.0459,14.0548,22800.0
2006-04-18 13:25:00,15.71,15.73,15.71,15.72,29600.0,14.0459,14.0638,14.0459,14.0548,29600.0
2006-04-18 13:30:00,15.74,15.74,15.71,15.72,32800.0,14.0727,14.0727,14.0459,14.0548,32800.0
2006-04-18 13:35:00,15.73,15.74,15.72,15.74,29200.0,14.0638,14.0727,14.0548,14.0727,29200.0
2006-04-18 13:40:00,15.74,15.74,15.71,15.72,28400.0,14.0727,14.0727,14.0459,14.0548,28400.0
2006-04-18 13:45:00,15.73,15.74,15.72,15.73,24000.0,14.0638,14.0727,14.0548,14.0638,24000.0
2006-04-18 13:50:00,15.73,15.73,15.7,15.71,39200.0,14.0638,14.0638,14.0369,14.0459,39200.0
2006-04-18 13:55:00,15.71,15.72,15.7,15.7,33600.0,14.0459,14.0548,14.0369,14.0369,33600.0
2006-04-18 14:00:00,15.7,15.78,15.7,15.76,86000.0,14.0369,14.1085,14.0369,14.0906,86000.0
2006-04-18 14:05:00,15.77,15.83,15.72,15.73,112800.0,14.0995,14.1532,14.0548,14.0638,112800.0
2006-04-18 14:10:00,15.74,15.74,15.72,15.72,28400.0,14.0727,14.0727,14.0548,14.0548,28400.0
2006-04-18 14:15:00,15.72,15.77,15.72,15.76,58000.0,14.0548,14.0995,14.0548,14.0906,58000.0
2006-04-18 14:20:00,15.75,15.76,15.71,15.71,50000.0,14.0816,14.0906,14.0459,14.0459,50000.0
2006-04-18 14:25:00,15.73,15.75,15.71,15.72,36000.0,14.0638,14.0816,14.0459,14.0548,36000.0
2006-04-18 14:30:00,15.72,15.72,15.71,15.72,47200.0,14.0548,14.0548,14.0459,14.0548,47200.0
2006-04-18 14:35:00,15.72,15.73,15.7,15.72,35200.0,14.0548,14.0638,14.0369,14.0548,35200.0
2006-04-18 14:40:00,15.71,15.74,15.71,15.71,37200.0,14.0459,14.0727,14.0459,14.0459,37200.0
2006-04-18 14:45:00,15.72,15.73,15.7,15.7,31200.0,14.0548,14.0638,14.0369,14.0369,31200.0
2006-04-18 14:50:00,15.7,15.74,15.69,15.74,79600.0,14.0369,14.0727,14.028,14.0727,79600.0
2006-04-18 14:55:00,15.73,15.73,15.69,15.72,45200.0,14.0638,14.0638,14.028,14.0548,45200.0
2006-04-18 15:00:00,15.72,15.74,15.71,15.71,24800.0,14.0548,14.0727,14.0459,14.0459,24800.0
2006-04-18 15:05:00,15.72,15.76,15.71,15.75,64400.0,14.0548,14.0906,14.0459,14.0816,64400.0
2006-04-18 15:10:00,15.74,15.76,15.72,15.74,86000.0,14.0727,14.0906,14.0548,14.0727,86000.0
2006-04-18 15:15:00,15.74,15.81,15.72,15.81,126400.0,14.0727,14.1353,14.0548,14.1353,126400.0
2006-04-18 15:20:00,15.81,15.84,15.79,15.8,88800.0,14.1353,14.1621,14.1174,14.1263,88800.0
2006-04-18 15:25:00,15.8,15.82,15.79,15.79,122800.0,14.1263,14.1442,14.1174,14.1174,122800.0
2006-04-18 15:30:00,15.8,15.86,15.79,15.86,111200.0,14.1263,14.18,14.1174,14.18,111200.0
2006-04-18 15:35:00,15.85,15.88,15.85,15.87,240000.0,14.171,14.1979,14.171,14.1889,240000.0
2006-04-18 15:40:00,15.88,15.9,15.87,15.88,127600.0,14.1979,14.2158,14.1889,14.1979,127600.0
2006-04-18 15:45:00,15.88,15.9,15.84,15.86,192400.0,14.1979,14.2158,14.1621,14.18,192400.0
2006-04-18 15:50:00,15.84,15.87,15.81,15.81,156000.0,14.1621,14.1889,14.1353,14.1353,156000.0
2006-04-18 15:55:00,15.81,15.84,15.78,15.84,193200.0,14.1353,14.1621,14.1085,14.1621,193200.0
2006-04-19 09:30:00,15.88,15.9,15.79,15.88,128000.0,14.1979,14.2158,14.1174,14.1979,128000.0
2006-04-19 09:35:00,15.89,15.94,15.89,15.9,42400.0,14.2068,14.2515,14.2068,14.2158,42400.0
2006-04-19 09:40:00,15.89,15.93,15.88,15.92,40400.0,14.2068,14.2426,14.1979,14.2336,40400.0
2006-04-19 09:45:00,15.92,15.92,15.88,15.9,27600.0,14.2336,14.2336,14.1979,14.2158,27600.0
2006-04-19 09:50:00,15.9,15.91,15.88,15.9,56800.0,14.2158,14.2247,14.1979,14.2158,56800.0
2006-04-19 09:55:00,15.91,15.95,15.9,15.93,65600.0,14.2247,14.2605,14.2158,14.2426,65600.0
2006-04-19 10:00:00,15.92,15.95,15.9,15.93,71200.0,14.2336,14.2605,14.2158,14.2426,71200.0
2006-04-19 10:05:00,15.94,15.94,15.91,15.92,22000.0,14.2515,14.2515,14.2247,14.2336,22000.0
2006-04-19 10:10:00,15.92,15.92,15.85,15.86,124000.0,14.2336,14.2336,14.171,14.18,124000.0
2006-04-19 10:15:00,15.86,15.86,15.83,15.83,91600.0,14.18,14.18,14.1532,14.1532,91600.0
2006-04-19 10:20:00,15.84,15.84,15.72,15.72,160800.0,14.1621,14.1621,14.0548,14.0548,160800.0
2006-04-19 10:25:00,15.75,15.76,15.66,15.72,120000.0,14.0816,14.0906,14.0012,14.0548,120000.0
2006-04-19 10:30:00,15.72,15.75,15.65,15.67,157600.0,14.0548,14.0816,13.9922,14.0101,157600.0
2006-04-19 10:35:00,15.66,15.68,15.63,15.63,100800.0,14.0012,14.0191,13.9744,13.9744,100800.0
2006-04-19 10:40:00,15.63,15.68,15.63,15.67,125600.0,13.9744,14.0191,13.9744,14.0101,125600.0
2006-04-19 10:45:00,15.67,15.7,15.64,15.67,34000.0,14.0101,14.0369,13.9833,14.0101,34000.0
2006-04-19 10:50:00,15.68,15.7,15.65,15.65,64000.0,14.0191,14.0369,13.9922,13.9922,64000.0
2006-04-19 10:55:00,15.65,15.67,15.63,15.67,81200.0,13.9922,14.0101,13.9744,14.0101,81200.0
2006-04-19 11:00:00,15.67,15.71,15.65,15.71,18400.0,14.0101,14.0459,13.9922,14.0459,18400.0
2006-04-19 11:05:00,15.7,15.72,15.65,15.66,30800.0,14.0369,14.0548,13.9922,14.0012,30800.0
2006-04-19 11:10:00,15.66,15.69,15.63,15.66,44800.0,14.0012,14.028,13.9744,14.0012,44800.0
2006-04-19 11:15:00,15.65,15.67,15.65,15.66,24000.0,13.9922,14.0101,13.9922,14.0012,24000.0
2006-04-19 11:20:00,15.65,15.66,15.62,15.65,80400.0,13.9922,14.0012,13.9654,13.9922,80400.0
2006-04-19 11:25:00,15.66,15.66,15.62,15.65,79200.0,14.0012,14.0012,13.9654,13.9922,79200.0
2006-04-19 11:30:00,15.64,15.67,15.61,15.67,95200.0,13.9833,14.0101,13.9565,14.0101,95200.0
2006-04-19 11:35:00,15.67,15.72,15.65,15.66,51200.0,14.0101,14.0548,13.9922,14.0012,51200.0
2006-04-19 11:40:00,15.66,15.66,15.62,15.64,51600.0,14.0012,14.0012,13.9654,13.9833,51600.0
2006-04-19 11:45:00,15.67,15.68,15.61,15.64,90400.0,14.0101,14.0191,13.9565,13.9833,90400.0
2006-04-19 11:50:00,15.65,15.66,15.63,15.66,42000.0,13.9922,14.0012,13.9744,14.0012,42000.0
2006-04-19 11:55:00,15.66,15.68,15.65,15.65,54800.0,14.0012,14.0191,13.9922,13.9922,54800.0
2006-04-19 12:00:00,15.66,15.68,15.65,15.65,42400.0,14.0012,14.0191,13.9922,13.9922,42400.0
2006-04-19 12:05:00,15.66,15.71,15.65,15.71,24400.0,14.0012,14.0459,13.9922,14.0459,24400.0
2006-04-19 12:10:00,15.71,15.72,15.67,15.7,34800.0,14.0459,14.0548,14.0101,14.0369,34800.0
2006-04-19 12:15:00,15.7,15.72,15.68,15.69,28800.0,14.0369,14.0548,14.0191,14.028,28800.0
2006-04-19 12:20:00,15.68,15.72,15.68,15.72,50000.0,14.0191,14.0548,14.0191,14.0548,50000.0
2006-04-19 12:25:00,15.72,15.72,15.69,15.7,43600.0,14.0548,14.0548,14.028,14.0369,43600.0
2006-04-19 12:30:00,15.7,15.71,15.7,15.7,18000.0,14.0369,14.0459,14.0369,14.0369,18000.0
2006-04-19 12:35:00,15.7,15.7,15.69,15.7,32000.0,14.0369,14.0369,14.028,14.0369,32000.0
2006-04-19 12:40:00,15.7,15.71,15.68,15.7,25600.0,14.0369,14.0459,14.0191,14.0369,25600.0
2006-04-19 12:45:00,15.7,15.7,15.67,15.67,44400.0,14.0369,14.0369,14.0101,14.0101,44400.0
2006-04-19 12:50:00,15.67,15.67,15.65,15.65,59200.0,14.0101,14.0101,13.9922,13.9922,59200.0
2006-04-19 12:55:00,15.65,15.66,15.65,15.65,17200.0,13.9922,14.0012,13.9922,13.9922,17200.0
2006-04-19 13:00:00,15.65,15.67,15.65,15.66,35200.0,13.9922,14.0101,13.9922,14.0012,35200.0
2006-04-19 13:05:00,15.65,15.65,15.63,15.63,60400.0,13.9922,13.9922,13.9744,13.9744,60400.0
2006-04-19 13:10:00,15.63,15.64,15.61,15.61,44800.0,13.9744,13.9833,13.9565,13.9565,44800.0
2006-04-19 13:15:00,15.62,15.63,15.62,15.62,16400.0,13.9654,13.9744,13.9654,13.9654,16400.0
2006-04-19 13:20:00,15.62,15.63,15.6,15.6,18000.0,13.9654,13.9744,13.9475,13.9475,18000.0
2006-04-19 13:25:00,15.61,15.64,15.6,15.61,39200.0,13.9565,13.9833,13.9475,13.9565,39200.0
2006-04-19 13:30:00,15.61,15.65,15.61,15.65,22000.0,13.9565,13.9922,13.9565,13.9922,22000.0
2006-04-19 13:35:00,15.64,15.64,15.62,15.62,13200.0,13.9833,13.9833,13.9654,13.9654,13200.0
2006-04-19 13:40:00,15.62,15.67,15.62,15.65,26000.0,13.9654,14.0101,13.9654,13.9922,26000.0
2006-04-19 13:45:00,15.65,15.69,15.65,15.68,12800.0,13.9922,14.028,13.9922,14.0191,12800.0
2006-04-19 13:50:00,15.69,15.74,15.69,15.74,65200.0,14.028,14.0727,14.028,14.0727,65200.0
2006-04-19 13:55:00,15.74,15.74,15.72,15.73,23600.0,14.0727,14.0727,14.0548,14.0638,23600.0
2006-04-19 14:00:00,15.74,15.74,15.72,15.72,28000.0,14.0727,14.0727,14.0548,14.0548,28000.0
2006-04-19 14:05:00,15.73,15.73,15.7,15.7,19200.0,14.0638,14.0638,14.0369,14.0369,19200.0
2006-04-19 14:10:00,15.7,15.75,15.7,15.72,59200.0,14.0369,14.0816,14.0369,14.0548,59200.0
2006-04-19 14:15:00,15.71,15.72,15.7,15.72,37600.0,14.0459,14.0548,14.0369,14.0548,37600.0
2006-04-19 14:20:00,15.73,15.74,15.72,15.73,25600.0,14.0638,14.0727,14.0548,14.0638,25600.0
2006-04-19 14:25:00,15.72,15.74,15.71,15.72,29600.0,14.0548,14.0727,14.0459,14.0548,29600.0
2006-04-19 14:30:00,15.72,15.72,15.71,15.71,18400.0,14.0548,14.0548,14.0459,14.0459,18400.0
2006-04-19 14:35:00,15.7,15.71,15.69,15.71,78800.0,14.0369,14.0459,14.028,14.0459,78800.0
2006-04-19 14:40:00,15.7,15.74,15.7,15.74,35200.0,14.0369,14.0727,14.0369,14.0727,35200.0
2006-04-19 14:45:00,15.74,15.76,15.72,15.74,58800.0,14.0727,14.0906,14.0548,14.0727,58800.0
2006-04-19 14:50:00,15.75,15.75,15.71,15.75,41200.0,14.0816,14.0816,14.0459,14.0816,41200.0
2006-04-19 14:55:00,15.74,15.75,15.72,15.72,44800.0,14.0727,14.0816,14.0548,14.0548,44800.0
2006-04-19 15:00:00,15.72,15.73,15.71,15.72,75600.0,14.0548,14.0638,14.0459,14.0548,75600.0
2006-04-19 15:05:00,15.72,15.73,15.72,15.72,225200.0,14.0548,14.0638,14.0548,14.0548,225200.0
2006-04-19 15:10:00,15.72,15.76,15.72,15.76,79600.0,14.0548,14.0906,14.0548,14.0906,79600.0
2006-04-19 15:15:00,15.76,15.79,15.75,15.78,94800.0,14.0906,14.1174,14.0816,14.1085,94800.0
2006-04-19 15:20:00,15.76,15.8,15.76,15.79,120400.0,14.0906,14.1263,14.0906,14.1174,120400.0
2006-04-19 15:25:00,15.78,15.81,15.78,15.8,53600.0,14.1085,14.1353,14.1085,14.1263,53600.0
2006-04-19 15:30:00,15.8,15.82,15.79,15.82,61600.0,14.1263,14.1442,14.1174,14.1442,61600.0
2006-04-19 15:35:00,15.82,15.86,15.81,15.86,122800.0,14.1442,14.18,14.1353,14.18,122800.0
2006-04-19 15:40:00,15.85,15.85,15.82,15.82,46400.0,14.171,14.171,14.1442,14.1442,46400.0
2006-04-19 15:45:00,15.82,15.85,15.81,15.82,114400.0,14.1442,14.171,14.1353,14.1442,114400.0
2006-04-19 15:50:00,15.83,15.86,15.83,15.85,110800.0,14.1532,14.18,14.1532,14.171,110800.0
2006-04-19 15:55:00,15.85,15.9,15.85,15.9,260000.0,14.171,14.2158,14.171,14.2158,260000.0
2006-04-20 09:30:00,15.92,15.98,15.9,15.97,103200.0,14.2336,14.2873,14.2158,14.2783,103200.0
2006-04-20 09:35:00,15.97,15.98,15.94,15.94,43600.0,14.2783,14.2873,14.2515,14.2515,43600.0
2006-04-20 09:40:00,15.95,15.96,15.94,15.95,21600.0,14.2605,14.2694,14.2515,14.2605,21600.0
2006-04-20 09:45:00,15.95,15.97,15.94,15.95,26400.0,14.2605,14.2783,14.2515,14.2605,26400.0
2006-04-20 09:50:00,15.95,16.0,15.95,15.99,37200.0,14.2605,14.3052,14.2605,14.2962,37200.0
2006-04-20 09:55:00,15.99,16.02,15.99,16.02,40800.0,14.2962,14.323,14.2962,14.323,40800.0
2006-04-20 10:00:00,16.02,16.1,16.0,16.1,98800.0,14.323,14.3946,14.3052,14.3946,98800.0
2006-04-20 10:05:00,16.09,16.14,16.08,16.1,78400.0,14.3856,14.4303,14.3767,14.3946,78400.0
2006-04-20 10:10:00,16.09,16.15,16.08,16.15,90800.0,14.3856,14.4393,14.3767,14.4393,90800.0
2006-04-20 10:15:00,16.14,16.22,16.14,16.21,126400.0,14.4303,14.5019,14.4303,14.4929,126400.0
2006-04-20 10:20:00,16.21,16.25,16.15,16.19,208400.0,14.4929,14.5287,14.4393,14.475,208400.0
2006-04-20 10:25:00,16.16,16.25,16.16,16.22,107600.0,14.4482,14.5287,14.4482,14.5019,107600.0
2006-04-20 10:30:00,16.24,16.27,16.23,16.27,144400.0,14.5197,14.5466,14.5108,14.5466,144400.0
2006-04-20 10:35:00,16.26,16.27,16.2,16.2,58800.0,14.5376,14.5466,14.484,14.484,58800.0
2006-04-20 10:40:00,16.21,16.25,16.18,16.25,56400.0,14.4929,14.5287,14.4661,14.5287,56400.0
2006-04-20 10:45:00,16.25,16.25,16.2,16.22,111200.0,14.5287,14.5287,14.484,14.5019,111200.0
2006-04-20 10:50:00,16.23,16.24,16.19,16.19,94800.0,14.5108,14.5197,14.475,14.475,94800.0
2006-04-20 10:55:00,16.19,16.2,16.12,16.14,131600.0,14.475,14.484,14.4124,14.4303,131600.0
2006-04-20 11:00:00,16.13,16.15,16.13,16.15,77200.0,14.4214,14.4393,14.4214,14.4393,77200.0
2006-04-20 11:05:00,16.14,16.15,16.13,16.15,78400.0,14.4303,14.4393,14.4214,14.4393,78400.0
2006-04-20 11:10:00,16.16,16.16,16.13,16.15,30400.0,14.4482,14.4482,14.4214,14.4393,30400.0
2006-04-20 11:15:00,16.14,16.15,16.11,16.15,60800.0,14.4303,14.4393,14.4035,14.4393,60800.0
2006-04-20 11:20:00,16.14,16.16,16.12,16.15,32400.0,14.4303,14.4482,14.4124,14.4393,32400.0
2006-04-20 11:25:00,16.15,16.16,16.14,16.14,28800.0,14.4393,14.4482,14.4303,14.4303,28800.0
2006-04-20 11:30:00,16.15,16.16,16.14,16.14,44800.0,14.4393,14.4482,14.4303,14.4303,44800.0
2006-04-20 11:35:00,16.13,16.16,16.1,16.12,128000.0,14.4214,14.4482,14.3946,14.4124,128000.0
2006-04-20 11:40:00,16.13,16.14,16.08,16.08,91200.0,14.4214,14.4303,14.3767,14.3767,91200.0
2006-04-20 11:45:00,16.08,16.08,16.05,16.06,43200.0,14.3767,14.3767,14.3499,14.3588,43200.0
2006-04-20 11:50:00,16.04,16.06,16.04,16.06,76800.0,14.3409,14.3588,14.3409,14.3588,76800.0
2006-04-20 11:55:00,16.05,16.09,16.05,16.06,69600.0,14.3499,14.3856,14.3499,14.3588,69600.0
2006-04-20 12:00:00,16.05,16.07,16.04,16.04,34800.0,14.3499,14.3677,14.3409,14.3409,34800.0
2006-04-20 12:05:00,16.05,16.05,16.02,16.03,113200.0,14.3499,14.3499,14.323,14.332,113200.0
2006-04-20 12:10:00,16.02,16.02,15.97,16.0,53200.0,14.323,14.323,14.2783,14.3052,53200.0
2006-04-20 12:15:00,16.0,16.03,15.97,15.99,322000.0,14.3052,14.332,14.2783,14.2962,322000.0
2006-04-20 12:20:00,15.98,15.98,15.94,15.95,30000.0,14.2873,14.2873,14.2515,14.2605,30000.0
2006-04-20 12:25:00,15.94,15.96,15.9,15.92,58000.0,14.2515,14.2694,14.2158,14.2336,58000.0
2006-04-20 12:30:00,15.92,15.93,15.9,15.93,54400.0,14.2336,14.2426,14.2158,14.2426,54400.0
2006-04-20 12:35:00,15.93,15.97,15.93,15.96,208800.0,14.2426,14.2783,14.2426,14.2694,208800.0
2006-04-20 12:40:00,15.96,15.97,15.95,15.95,39600.0,14.2694,14.2783,14.2605,14.2605,39600.0
2006-04-20 12:45:00,15.95,16.02,15.95,16.0,52400.0,14.2605,14.323,14.2605,14.3052,52400.0
2006-04-20 12:50:00,16.0,16.01,15.99,15.99,44800.0,14.3052,14.3141,14.2962,14.2962,44800.0
2006-04-20 12:55:00,15.99,16.0,15.99,16.0,33600.0,14.2962,14.3052,14.2962,14.3052,33600.0
2006-04-20 13:00:00,16.01,16.01,15.99,15.99,82800.0,14.3141,14.3141,14.2962,14.2962,82800.0
2006-04-20 13:05:00,15.99,16.01,15.99,16.0,36400.0,14.2962,14.3141,14.2962,14.3052,36400.0
2006-04-20 13:10:00,16.0,16.02,15.98,16.01,39200.0,14.3052,14.323,14.2873,14.3141,39200.0
2006-04-20 13:15:00,16.01,16.05,16.01,16.04,32400.0,14.3141,14.3499,14.3141,14.3409,32400.0
2006-04-20 13:20:00,16.04,16.06,16.02,16.03,36400.0,14.3409,14.3588,14.323,14.332,36400.0
2006-04-20 13:25:00,16.04,16.06,16.03,16.05,38800.0,14.3409,14.3588,14.332,14.3499,38800.0
2006-04-20 13:30:00,16.04,16.04,16.0,16.02,34400.0,14.3409,14.3409,14.3052,14.323,34400.0
2006-04-20 13:35:00,16.02,16.02,16.01,16.01,36000.0,14.323,14.323,14.3141,14.3141,36000.0
2006-04-20 13:40:00,16.02,16.04,16.0,16.0,36400.0,14.323,14.3409,14.3052,14.3052,36400.0
2006-04-20 13:45:00,16.0,16.01,16.0,16.01,17600.0,14.3052,14.3141,14.3052,14.3141,17600.0
2006-04-20 13:50:00,16.02,16.04,16.0,16.02,44400.0,14.323,14.3409,14.3052,14.323,44400.0
2006-04-20 13:55:00,16.01,16.02,16.0,16.01,38800.0,14.3141,14.323,14.3052,14.3141,38800.0
2006-04-20 14:00:00,16.02,16.03,15.99,16.02,39600.0,14.323,14.332,14.2962,14.323,39600.0
2006-04-20 14:05:00,16.02,16.04,16.02,16.03,31600.0,14.323,14.3409,14.323,14.332,31600.0
2006-04-20 14:10:00,16.03,16.06,16.02,16.04,68400.0,14.332,14.3588,14.323,14.3409,68400.0
2006-04-20 14:15:00,16.04,16.05,16.03,16.03,43200.0,14.3409,14.3499,14.332,14.332,43200.0
2006-04-20 14:20:00,16.03,16.03,16.02,16.03,38400.0,14.332,14.332,14.323,14.332,38400.0
2006-04-20 14:25:00,16.03,16.04,16.03,16.03,18800.0,14.332,14.3409,14.332,14.332,18800.0
2006-04-20 14:30:00,16.03,16.05,16.03,16.05,29600.0,14.332,14.3499,14.332,14.3499,29600.0
2006-04-20 14:35:00,16.06,16.08,16.04,16.05,40400.0,14.3588,14.3767,14.3409,14.3499,40400.0
2006-04-20 14:40:00,16.05,16.07,16.05,16.05,30800.0,14.3499,14.3677,14.3499,14.3499,30800.0
2006-04-20 14:45:00,16.05,16.06,16.04,16.05,46800.0,14.3499,14.3588,14.3409,14.3499,46800.0
2006-04-20 14:50:00,16.05,16.06,16.05,16.05,23600.0,14.3499,14.3588,14.3499,14.3499,23600.0
2006-04-20 14:55:00,16.06,16.06,16.04,16.05,37600.0,14.3588,14.3588,14.3409,14.3499,37600.0
2006-04-20 15:00:00,16.04,16.05,15.99,16.02,62800.0,14.3409,14.3499,14.2962,14.323,62800.0
2006-04-20 15:05:00,16.01,16.02,16.0,16.02,40000.0,14.3141,14.323,14.3052,14.323,40000.0
2006-04-20 15:10:00,16.02,16.02,15.96,15.98,47600.0,14.323,14.323,14.2694,14.2873,47600.0
2006-04-20 15:15:00,15.98,15.98,15.96,15.97,31200.0,14.2873,14.2873,14.2694,14.2783,31200.0
2006-04-20 15:20:00,15.97,15.97,15.95,15.96,26400.0,14.2783,14.2783,14.2605,14.2694,26400.0
2006-04-20 15:25:00,15.97,15.97,15.94,15.97,57600.0,14.2783,14.2783,14.2515,14.2783,57600.0
2006-04-20 15:30:00,15.97,15.98,15.96,15.97,53600.0,14.2783,14.2873,14.2694,14.2783,53600.0
2006-04-20 15:35:00,15.96,15.99,15.95,15.98,60800.0,14.2694,14.2962,14.2605,14.2873,60800.0
2006-04-20 15:40:00,15.97,15.99,15.97,15.97,62400.0,14.2783,14.2962,14.2783,14.2783,62400.0
2006-04-20 15:45:00,15.97,15.98,15.97,15.98,63600.0,14.2783,14.2873,14.2783,14.2873,63600.0
2006-04-20 15:50:00,15.97,15.98,15.97,15.98,55600.0,14.2783,14.2873,14.2783,14.2873,55600.0
2006-04-20 15:55:00,15.97,15.98,15.95,15.98,167600.0,14.2783,14.2873,14.2605,14.2873,167600.0
2006-04-21 09:30:00,15.97,16.01,15.82,15.84,368000.0,14.2783,14.3141,14.1442,14.1621,368000.0
2006-04-21 09:35:00,15.86,15.95,15.86,15.9,111600.0,14.18,14.2605,14.18,14.2158,111600.0
2006-04-21 09:40:00,15.91,15.91,15.84,15.87,11600.0,14.2247,14.2247,14.1621,14.1889,11600.0
2006-04-21 09:45:00,15.86,15.88,15.84,15.85,27200.0,14.18,14.1979,14.1621,14.171,27200.0
2006-04-21 09:50:00,15.85,15.88,15.85,15.87,32800.0,14.171,14.1979,14.171,14.1889,32800.0
2006-04-21 09:55:00,15.88,15.88,15.85,15.87,40400.0,14.1979,14.1979,14.171,14.1889,40400.0
2006-04-21 10:00:00,15.87,15.88,15.84,15.85,142800.0,14.1889,14.1979,14.1621,14.171,142800.0
2006-04-21 10:05:00,15.85,15.87,15.85,15.87,41600.0,14.171,14.1889,14.171,14.1889,41600.0
2006-04-21 10:10:00,15.87,15.88,15.83,15.83,68800.0,14.1889,14.1979,14.1532,14.1532,68800.0
2006-04-21 10:15:00,15.83,15.88,15.83,15.88,67600.0,14.1532,14.1979,14.1532,14.1979,67600.0
2006-04-21 10:20:00,15.88,15.88,15.86,15.88,49600.0,14.1979,14.1979,14.18,14.1979,49600.0
2006-04-21 10:25:00,15.87,15.88,15.84,15.87,32800.0,14.1889,14.1979,14.1621,14.1889,32800.0
2006-04-21 10:30:00,15.87,15.88,15.84,15.85,69200.0,14.1889,14.1979,14.1621,14.171,69200.0
2006-04-21 10:35:00,15.84,15.88,15.84,15.85,54400.0,14.1621,14.1979,14.1621,14.171,54400.0
2006-04-21 10:40:00,15.86,15.87,15.85,15.85,51200.0,14.18,14.1889,14.171,14.171,51200.0
2006-04-21 10:45:00,15.85,15.86,15.78,15.79,90400.0,14.171,14.18,14.1085,14.1174,90400.0
2006-04-21 10:50:00,15.8,15.8,15.77,15.8,55200.0,14.1263,14.1263,14.0995,14.1263,55200.0
2006-04-21 10:55:00,15.79,15.8,15.76,15.79,81600.0,14.1174,14.1263,14.0906,14.1174,81600.0
2006-04-21 11:00:00,15.79,15.8,15.77,15.78,79200.0,14.1174,14.1263,14.0995,14.1085,79200.0
2006-04-21 11:05:00,15.78,15.79,15.77,15.78,310000.0,14.1085,14.1174,14.0995,14.1085,310000.0
2006-04-21 11:10:00,15.79,15.79,15.78,15.79,118800.0,14.1174,14.1174,14.1085,14.1174,118800.0
2006-04-21 11:15:00,15.78,15.79,15.72,15.72,67200.0,14.1085,14.1174,14.0548,14.0548,67200.0
2006-04-21 11:20:00,15.73,15.73,15.66,15.67,146800.0,14.0638,14.0638,14.0012,14.0101,146800.0
2006-04-21 11:25:00,15.67,15.71,15.66,15.69,182000.0,14.0101,14.0459,14.0012,14.028,182000.0
2006-04-21 11:30:00,15.69,15.72,15.68,15.68,50000.0,14.028,14.0548,14.0191,14.0191,50000.0
2006-04-21 11:35:00,15.68,15.71,15.67,15.69,70400.0,14.0191,14.0459,14.0101,14.028,70400.0
2006-04-21 11:40:00,15.7,15.71,15.69,15.69,31200.0,14.0369,14.0459,14.028,14.028,31200.0
2006-04-21 11:45:00,15.68,15.71,15.68,15.7,32000.0,14.0191,14.0459,14.0191,14.0369,32000.0
2006-04-21 11:50:00,15.71,15.72,15.7,15.72,13200.0,14.0459,14.0548,14.0369,14.0548,13200.0
2006-04-21 11:55:00,15.72,15.76,15.71,15.73,41200.0,14.0548,14.0906,14.0459,14.0638,41200.0
2006-04-21 12:00:00,15.73,15.73,15.72,15.73,41600.0,14.0638,14.0638,14.0548,14.0638,41600.0
2006-04-21 12:05:00,15.72,15.73,15.72,15.73,50000.0,14.0548,14.0638,14.0548,14.0638,50000.0
2006-04-21 12:10:00,15.72,15.76,15.72,15.76,46000.0,14.0548,14.0906,14.0548,14.0906,46000.0
2006-04-21 12:15:00,15.75,15.78,15.74,15.77,158000.0,14.0816,14.1085,14.0727,14.0995,158000.0
2006-04-21 12:20:00,15.78,15.78,15.77,15.78,55600.0,14.1085,14.1085,14.0995,14.1085,55600.0
2006-04-21 12:25:00,15.78,15.81,15.77,15.81,39600.0,14.1085,14.1353,14.0995,14.1353,39600.0
2006-04-21 12:30:00,15.81,15.82,15.79,15.79,67600.0,14.1353,14.1442,14.1174,14.1174,67600.0
2006-04-21 12:35:00,15.79,15.82,15.78,15.81,30000.0,14.1174,14.1442,14.1085,14.1353,30000.0
2006-04-21 12:40:00,15.81,15.84,15.81,15.84,46400.0,14.1353,14.1621,14.1353,14.1621,46400.0
2006-04-21 12:45:00,15.83,15.88,15.83,15.87,48000.0,14.1532,14.1979,14.1532,14.1889,48000.0
2006-04-21 12:50:00,15.87,15.88,15.82,15.85,19200.0,14.1889,14.1979,14.1442,14.171,19200.0
2006-04-21 12:55:00,15.85,15.9,15.85,15.9,37200.0,14.171,14.2158,14.171,14.2158,37200.0
2006-04-21 13:00:00,15.88,15.9,15.88,15.9,5600.0,14.1979,14.2158,14.1979,14.2158,5600.0
2006-04-21 13:05:00,15.9,15.92,15.9,15.91,11600.0,14.2158,14.2336,14.2158,14.2247,11600.0
2006-04-21 13:10:00,15.91,15.92,15.9,15.9,11600.0,14.2247,14.2336,14.2158,14.2158,11600.0
2006-04-21 13:15:00,15.9,15.92,15.89,15.89,21600.0,14.2158,14.2336,14.2068,14.2068,21600.0
2006-04-21 13:20:00,15.88,15.88,15.86,15.87,12400.0,14.1979,14.1979,14.18,14.1889,12400.0
2006-04-21 13:25:00,15.86,15.87,15.86,15.87,7200.0,14.18,14.1889,14.18,14.1889,7200.0
2006-04-21 13:30:00,15.87,15.88,15.86,15.88,6000.0,14.1889,14.1979,14.18,14.1979,6000.0
2006-04-21 13:35:00,15.88,15.88,15.87,15.87,7200.0,14.1979,14.1979,14.1889,14.1889,7200.0
2006-04-21 13:40:00,15.87,15.88,15.82,15.82,41600.0,14.1889,14.1979,14.1442,14.1442,41600.0
2006-04-21 13:45:00,15.83,15.83,15.79,15.8,28800.0,14.1532,14.1532,14.1174,14.1263,28800.0
2006-04-21 13:50:00,15.8,15.82,15.8,15.81,17200.0,14.1263,14.1442,14.1263,14.1353,17200.0
2006-04-21 13:55:00,15.81,15.82,15.8,15.81,7600.0,14.1353,14.1442,14.1263,14.1353,7600.0
2006-04-21 14:00:00,15.81,15.81,15.77,15.77,19200.0,14.1353,14.1353,14.0995,14.0995,19200.0
2006-04-21 14:05:00,15.76,15.79,15.75,15.76,16000.0,14.0906,14.1174,14.0816,14.0906,16000.0
2006-04-21 14:10:00,15.76,15.76,15.72,15.72,34000.0,14.0906,14.0906,14.0548,14.0548,34000.0
2006-04-21 14:15:00,15.73,15.73,15.68,15.71,33200.0,14.0638,14.0638,14.0191,14.0459,33200.0
2006-04-21 14:20:00,15.72,15.75,15.71,15.75,88400.0,14.0548,14.0816,14.0459,14.0816,88400.0
2006-04-21 14:25:00,15.74,15.74,15.68,15.7,52400.0,14.0727,14.0727,14.0191,14.0369,52400.0
2006-04-21 14:30:00,15.69,15.71,15.65,15.67,46800.0,14.028,14.0459,13.9922,14.0101,46800.0
2006-04-21 14:35:00,15.67,15.67,15.63,15.64,59200.0,14.0101,14.0101,13.9744,13.9833,59200.0
2006-04-21 14:40:00,15.63,15.65,15.63,15.64,21600.0,13.9744,13.9922,13.9744,13.9833,21600.0
2006-04-21 14:45:00,15.65,15.65,15.6,15.62,39200.0,13.9922,13.9922,13.9475,13.9654,39200.0
2006-04-21 14:50:00,15.63,15.63,15.6,15.62,28400.0,13.9744,13.9744,13.9475,13.9654,28400.0
2006-04-21 14:55:00,15.61,15.62,15.59,15.6,34000.0,13.9565,13.9654,13.9386,13.9475,34000.0
2006-04-21 15:00:00,15.6,15.61,15.58,15.59,34000.0,13.9475,13.9565,13.9296,13.9386,34000.0
2006-04-21 15:05:00,15.6,15.6,15.56,15.56,33200.0,13.9475,13.9475,13.9118,13.9118,33200.0
2006-04-21 15:10:00,15.56,15.59,15.53,15.54,43600.0,13.9118,13.9386,13.8849,13.8939,43600.0
2006-04-21 15:15:00,15.54,15.56,15.54,15.56,46800.0,13.8939,13.9118,13.8939,13.9118,46800.0
2006-04-21 15:20:00,15.56,15.59,15.55,15.59,24400.0,13.9118,13.9386,13.9028,13.9386,24400.0
2006-04-21 15:25:00,15.58,15.59,15.55,15.58,42400.0,13.9296,13.9386,13.9028,13.9296,42400.0
2006-04-21 15:30:00,15.59,15.61,15.58,15.61,30000.0,13.9386,13.9565,13.9296,13.9565,30000.0
2006-04-21 15:35:00,15.61,15.65,15.6,15.65,50000.0,13.9565,13.9922,13.9475,13.9922,50000.0
2006-04-21 15:40:00,15.65,15.7,15.65,15.7,94000.0,13.9922,14.0369,13.9922,14.0369,94000.0
2006-04-21 15:45:00,15.69,15.73,15.68,15.72,98000.0,14.028,14.0638,14.0191,14.0548,98000.0
2006-04-21 15:50:00,15.71,15.74,15.68,15.69,118000.0,14.0459,14.0727,14.0191,14.028,118000.0
2006-04-21 15:55:00,15.69,15.72,15.69,15.72,156000.0,14.028,14.0548,14.028,14.0548,156000.0
2006-04-24 09:30:00,15.69,15.76,15.69,15.72,63200.0,14.028,14.0906,14.028,14.0548,63200.0
2006-04-24 09:35:00,15.72,15.74,15.67,15.68,17600.0,14.0548,14.0727,14.0101,14.0191,17600.0
2006-04-24 09:40:00,15.68,15.68,15.6,15.63,67600.0,14.0191,14.0191,13.9475,13.9744,67600.0
2006-04-24 09:45:00,15.63,15.64,15.54,15.57,96400.0,13.9744,13.9833,13.8939,13.9207,96400.0
2006-04-24 09:50:00,15.57,15.64,15.57,15.63,36000.0,13.9207,13.9833,13.9207,13.9744,36000.0
2006-04-24 09:55:00,15.63,15.64,15.56,15.58,39200.0,13.9744,13.9833,13.9118,13.9296,39200.0
2006-04-24 10:00:00,15.59,15.62,15.58,15.62,47600.0,13.9386,13.9654,13.9296,13.9654,47600.0
2006-04-24 10:05:00,15.62,15.65,15.57,15.57,65600.0,13.9654,13.9922,13.9207,13.9207,65600.0
2006-04-24 10:10:00,15.58,15.58,15.54,15.54,89600.0,13.9296,13.9296,13.8939,13.8939,89600.0
2006-04-24 10:15:00,15.54,15.65,15.51,15.65,53200.0,13.8939,13.9922,13.8671,13.9922,53200.0
2006-04-24 10:20:00,15.65,15.7,15.65,15.69,48400.0,13.9922,14.0369,13.9922,14.028,48400.0
2006-04-24 10:25:00,15.69,15.71,15.69,15.71,19600.0,14.028,14.0459,14.028,14.0459,19600.0
2006-04-24 10:30:00,15.71,15.72,15.7,15.72,25200.0,14.0459,14.0548,14.0369,14.0548,25200.0
2006-04-24 10:35:00,15.72,15.75,15.72,15.73,28400.0,14.0548,14.0816,14.0548,14.0638,28400.0
2006-04-24 10:40:00,15.73,15.74,15.71,15.72,48800.0,14.0638,14.0727,14.0459,14.0548,48800.0
2006-04-24 10:45:00,15.72,15.73,15.69,15.69,26000.0,14.0548,14.0638,14.028,14.028,26000.0
2006-04-24 10:50:00,15.69,15.72,15.69,15.69,17200.0,14.028,14.0548,14.028,14.028,17200.0
2006-04-24 10:55:00,15.69,15.71,15.65,15.7,106000.0,14.028,14.0459,13.9922,14.0369,106000.0
2006-04-24 11:00:00,15.7,15.72,15.68,15.71,91200.0,14.0369,14.0548,14.0191,14.0459,91200.0
2006-04-24 11:05:00,15.7,15.7,15.68,15.69,26000.0,14.0369,14.0369,14.0191,14.028,26000.0
2006-04-24 11:10:00,15.69,15.74,15.69,15.73,13200.0,14.028,14.0727,14.028,14.0638,13200.0
2006-04-24 11:15:00,15.74,15.75,15.71,15.71,11200.0,14.0727,14.0816,14.0459,14.0459,11200.0
2006-04-24 11:20:00,15.72,15.72,15.68,15.69,14800.0,14.0548,14.0548,14.0191,14.028,14800.0
2006-04-24 11:25:00,15.69,15.72,15.69,15.7,49200.0,14.028,14.0548,14.028,14.0369,49200.0
2006-04-24 11:30:00,15.7,15.74,15.7,15.73,10000.0,14.0369,14.0727,14.0369,14.0638,10000.0
2006-04-24 11:35:00,15.74,15.76,15.73,15.75,38000.0,14.0727,14.0906,14.0638,14.0816,38000.0
2006-04-24 11:40:00,15.76,15.79,15.76,15.77,29200.0,14.0906,14.1174,14.0906,14.0995,29200.0
2006-04-24 11:45:00,15.78,15.83,15.77,15.82,39600.0,14.1085,14.1532,14.0995,14.1442,39600.0
2006-04-24 11:50:00,15.82,15.82,15.76,15.76,28800.0,14.1442,14.1442,14.0906,14.0906,28800.0
2006-04-24 11:55:00,15.77,15.82,15.77,15.8,17200.0,14.0995,14.1442,14.0995,14.1263,17200.0
2006-04-24 12:00:00,15.8,15.81,15.77,15.78,24400.0,14.1263,14.1353,14.0995,14.1085,24400.0
2006-04-24 12:05:00,15.77,15.81,15.77,15.79,22000.0,14.0995,14.1353,14.0995,14.1174,22000.0
2006-04-24 12:10:00,15.8,15.81,15.79,15.8,22400.0,14.1263,14.1353,14.1174,14.1263,22400.0
2006-04-24 12:15:00,15.8,15.84,15.8,15.83,24000.0,14.1263,14.1621,14.1263,14.1532,24000.0
2006-04-24 12:20:00,15.84,15.85,15.81,15.82,36400.0,14.1621,14.171,14.1353,14.1442,36400.0
2006-04-24 12:25:00,15.83,15.88,15.83,15.88,60800.0,14.1532,14.1979,14.1532,14.1979,60800.0
2006-04-24 12:30:00,15.87,15.88,15.84,15.84,20000.0,14.1889,14.1979,14.1621,14.1621,20000.0
2006-04-24 12:35:00,15.84,15.85,15.84,15.84,6000.0,14.1621,14.171,14.1621,14.1621,6000.0
2006-04-24 12:40:00,15.85,15.85,15.84,15.84,36400.0,14.171,14.171,14.1621,14.1621,36400.0
2006-04-24 12:45:00,15.84,15.85,15.84,15.85,11200.0,14.1621,14.171,14.1621,14.171,11200.0
2006-04-24 12:50:00,15.85,15.87,15.84,15.86,15200.0,14.171,14.1889,14.1621,14.18,15200.0
2006-04-24 12:55:00,15.87,15.91,15.87,15.9,28000.0,14.1889,14.2247,14.1889,14.2158,28000.0
2006-04-24 13:00:00,15.9,15.9,15.85,15.87,10800.0,14.2158,14.2158,14.171,14.1889,10800.0
2006-04-24 13:05:00,15.87,15.9,15.87,15.89,8800.0,14.1889,14.2158,14.1889,14.2068,8800.0
2006-04-24 13:10:00,15.88,15.88,15.86,15.88,15200.0,14.1979,14.1979,14.18,14.1979,15200.0
2006-04-24 13:15:00,15.88,15.88,15.87,15.88,505600.0,14.1979,14.1979,14.1889,14.1979,505600.0
2006-04-24 13:20:00,15.87,15.87,15.84,15.85,166000.0,14.1889,14.1889,14.1621,14.171,166000.0
2006-04-24 13:25:00,15.86,15.88,15.86,15.88,8000.0,14.18,14.1979,14.18,14.1979,8000.0
2006-04-24 13:30:00,15.88,15.88,15.85,15.86,13600.0,14.1979,14.1979,14.171,14.18,13600.0
2006-04-24 13:35:00,15.85,15.88,15.85,15.88,7200.0,14.171,14.1979,14.171,14.1979,7200.0
2006-04-24 13:40:00,15.87,15.88,15.87,15.87,24800.0,14.1889,14.1979,14.1889,14.1889,24800.0
2006-04-24 13:45:00,15.88,15.88,15.84,15.84,28800.0,14.1979,14.1979,14.1621,14.1621,28800.0
2006-04-24 13:50:00,15.84,15.86,15.8,15.81,76000.0,14.1621,14.18,14.1263,14.1353,76000.0
2006-04-24 13:55:00,15.81,15.81,15.77,15.78,22400.0,14.1353,14.1353,14.0995,14.1085,22400.0
2006-04-24 14:00:00,15.79,15.81,15.77,15.81,18400.0,14.1174,14.1353,14.0995,14.1353,18400.0
2006-04-24 14:05:00,15.81,15.81,15.77,15.8,28400.0,14.1353,14.1353,14.0995,14.1263,28400.0
2006-04-24 14:10:00,15.8,15.81,15.79,15.81,17600.0,14.1263,14.1353,14.1174,14.1353,17600.0
2006-04-24 14:15:00,15.81,15.82,15.8,15.82,16000.0,14.1353,14.1442,14.1263,14.1442,16000.0
2006-04-24 14:20:00,15.83,15.84,15.78,15.78,61200.0,14.1532,14.1621,14.1085,14.1085,61200.0
2006-04-24 14:25:00,15.78,15.83,15.77,15.82,26400.0,14.1085,14.1532,14.0995,14.1442,26400.0
2006-04-24 14:30:00,15.82,15.82,15.78,15.78,25600.0,14.1442,14.1442,14.1085,14.1085,25600.0
2006-04-24 14:35:00,15.78,15.83,15.78,15.82,29200.0,14.1085,14.1532,14.1085,14.1442,29200.0
2006-04-24 14:40:00,15.82,15.82,15.78,15.79,13200.0,14.1442,14.1442,14.1085,14.1174,13200.0
2006-04-24 14:45:00,15.8,15.82,15.8,15.82,7200.0,14.1263,14.1442,14.1263,14.1442,7200.0
2006-04-24 14:50:00,15.82,15.82,15.8,15.8,17200.0,14.1442,14.1442,14.1263,14.1263,17200.0
2006-04-24 14:55:00,15.8,15.8,15.78,15.8,34000.0,14.1263,14.1263,14.1085,14.1263,34000.0
2006-04-24 15:00:00,15.81,15.81,15.79,15.79,30000.0,14.1353,14.1353,14.1174,14.1174,30000.0
2006-04-24 15:05:00,15.79,15.8,15.78,15.8,69200.0,14.1174,14.1263,14.1085,14.1263,69200.0
2006-04-24 15:10:00,15.8,15.81,15.8,15.81,34400.0,14.1263,14.1353,14.1263,14.1353,34400.0
2006-04-24 15:15:00,15.81,15.83,15.8,15.82,22000.0,14.1353,14.1532,14.1263,14.1442,22000.0
2006-04-24 15:20:00,15.83,15.83,15.81,15.81,20000.0,14.1532,14.1532,14.1353,14.1353,20000.0
2006-04-24 15:25:00,15.81,15.86,15.81,15.86,22400.0,14.1353,14.18,14.1353,14.18,22400.0
2006-04-24 15:30:00,15.85,15.89,15.85,15.86,41600.0,14.171,14.2068,14.171,14.18,41600.0
2006-04-24 15:35:00,15.87,15.89,15.86,15.89,12400.0,14.1889,14.2068,14.18,14.2068,12400.0
2006-04-24 15:40:00,15.88,15.89,15.86,15.87,32400.0,14.1979,14.2068,14.18,14.1889,32400.0
2006-04-24 15:45:00,15.87,15.89,15.86,15.86,35600.0,14.1889,14.2068,14.18,14.18,35600.0
2006-04-24 15:50:00,15.86,15.87,15.85,15.85,35200.0,14.18,14.1889,14.171,14.171,35200.0
2006-04-24 15:55:00,15.86,15.86,15.84,15.84,38800.0,14.18,14.18,14.1621,14.1621,38800.0
2006-04-25 09:30:00,15.89,15.89,15.8,15.8,56800.0,14.2068,14.2068,14.1263,14.1263,56800.0
2006-04-25 09:35:00,15.79,15.83,15.76,15.78,51600.0,14.1174,14.1532,14.0906,14.1085,51600.0
2006-04-25 09:40:00,15.79,15.84,15.77,15.81,112800.0,14.1174,14.1621,14.0995,14.1353,112800.0
2006-04-25 09:45:00,15.8,15.84,15.8,15.84,21600.0,14.1263,14.1621,14.1263,14.1621,21600.0
2006-04-25 09:50:00,15.84,15.9,15.84,15.9,11600.0,14.1621,14.2158,14.1621,14.2158,11600.0
2006-04-25 09:55:00,15.9,15.95,15.86,15.91,74400.0,14.2158,14.2605,14.18,14.2247,74400.0
2006-04-25 10:00:00,15.91,15.92,15.78,15.81,87200.0,14.2247,14.2336,14.1085,14.1353,87200.0
2006-04-25 10:05:00,15.81,15.81,15.78,15.8,32400.0,14.1353,14.1353,14.1085,14.1263,32400.0
2006-04-25 10:10:00,15.8,15.85,15.8,15.83,66400.0,14.1263,14.171,14.1263,14.1532,66400.0
2006-04-25 10:15:00,15.84,15.85,15.81,15.83,9200.0,14.1621,14.171,14.1353,14.1532,9200.0
2006-04-25 10:20:00,15.81,15.84,15.78,15.79,47600.0,14.1353,14.1621,14.1085,14.1174,47600.0
2006-04-25 10:25:00,15.81,15.83,15.79,15.81,32800.0,14.1353,14.1532,14.1174,14.1353,32800.0
2006-04-25 10:30:00,15.81,15.83,15.81,15.81,15600.0,14.1353,14.1532,14.1353,14.1353,15600.0
2006-04-25 10:35:00,15.83,15.85,15.8,15.84,36800.0,14.1532,14.171,14.1263,14.1621,36800.0
2006-04-25 10:40:00,15.85,15.88,15.85,15.86,14800.0,14.171,14.1979,14.171,14.18,14800.0
2006-04-25 10:45:00,15.86,15.96,15.86,15.93,70800.0,14.18,14.2694,14.18,14.2426,70800.0
2006-04-25 10:50:00,15.93,15.93,15.89,15.89,18400.0,14.2426,14.2426,14.2068,14.2068,18400.0
2006-04-25 10:55:00,15.9,15.9,15.85,15.87,79200.0,14.2158,14.2158,14.171,14.1889,79200.0
2006-04-25 11:00:00,15.86,15.9,15.86,15.9,15600.0,14.18,14.2158,14.18,14.2158,15600.0
2006-04-25 11:05:00,15.89,15.89,15.86,15.86,13200.0,14.2068,14.2068,14.18,14.18,13200.0
2006-04-25 11:10:00,15.85,15.85,15.8,15.82,22800.0,14.171,14.171,14.1263,14.1442,22800.0
2006-04-25 11:15:00,15.82,15.82,15.79,15.8,19600.0,14.1442,14.1442,14.1174,14.1263,19600.0
2006-04-25 11:20:00,15.8,15.82,15.79,15.82,33600.0,14.1263,14.1442,14.1174,14.1442,33600.0
2006-04-25 11:25:00,15.81,15.83,15.8,15.81,16800.0,14.1353,14.1532,14.1263,14.1353,16800.0
2006-04-25 11:30:00,15.83,15.83,15.81,15.83,22800.0,14.1532,14.1532,14.1353,14.1532,22800.0
2006-04-25 11:35:00,15.83,15.83,15.79,15.82,34800.0,14.1532,14.1532,14.1174,14.1442,34800.0
2006-04-25 11:40:00,15.8,15.8,15.73,15.73,62000.0,14.1263,14.1263,14.0638,14.0638,62000.0
2006-04-25 11:45:00,15.72,15.76,15.72,15.76,47200.0,14.0548,14.0906,14.0548,14.0906,47200.0
2006-04-25 11:50:00,15.77,15.78,15.74,15.78,79600.0,14.0995,14.1085,14.0727,14.1085,79600.0
2006-04-25 11:55:00,15.77,15.79,15.77,15.77,14800.0,14.0995,14.1174,14.0995,14.0995,14800.0
2006-04-25 12:00:00,15.77,15.78,15.76,15.77,15200.0,14.0995,14.1085,14.0906,14.0995,15200.0
2006-04-25 12:05:00,15.78,15.78,15.77,15.77,2800.0,14.1085,14.1085,14.0995,14.0995,2800.0
2006-04-25 12:10:00,15.78,15.78,15.76,15.76,16000.0,14.1085,14.1085,14.0906,14.0906,16000.0
2006-04-25 12:15:00,15.78,15.78,15.76,15.77,12800.0,14.1085,14.1085,14.0906,14.0995,12800.0
2006-04-25 12:20:00,15.76,15.8,15.76,15.78,15600.0,14.0906,14.1263,14.0906,14.1085,15600.0
2006-04-25 12:25:00,15.78,15.85,15.78,15.85,32000.0,14.1085,14.171,14.1085,14.171,32000.0
2006-04-25 12:30:00,15.85,15.86,15.8,15.81,72000.0,14.171,14.18,14.1263,14.1353,72000.0
2006-04-25 12:35:00,15.81,15.82,15.81,15.81,16800.0,14.1353,14.1442,14.1353,14.1353,16800.0
2006-04-25 12:40:00,15.8,15.81,15.8,15.81,13200.0,14.1263,14.1353,14.1263,14.1353,13200.0
2006-04-25 12:45:00,15.83,15.83,15.8,15.81,21200.0,14.1532,14.1532,14.1263,14.1353,21200.0
2006-04-25 12:50:00,15.81,15.81,15.8,15.8,1600.0,14.1353,14.1353,14.1263,14.1263,1600.0
2006-04-25 12:55:00,15.8,15.8,15.77,15.78,12400.0,14.1263,14.1263,14.0995,14.1085,12400.0
2006-04-25 13:00:00,15.78,15.79,15.76,15.79,36000.0,14.1085,14.1174,14.0906,14.1174,36000.0
2006-04-25 13:05:00,15.8,15.8,15.78,15.79,8400.0,14.1263,14.1263,14.1085,14.1174,8400.0
2006-04-25 13:10:00,15.77,15.77,15.75,15.76,17200.0,14.0995,14.0995,14.0816,14.0906,17200.0
2006-04-25 13:15:00,15.77,15.8,15.77,15.79,7600.0,14.0995,14.1263,14.0995,14.1174,7600.0
2006-04-25 13:20:00,15.79,15.79,15.78,15.78,7200.0,14.1174,14.1174,14.1085,14.1085,7200.0
2006-04-25 13:25:00,15.78,15.8,15.78,15.8,30400.0,14.1085,14.1263,14.1085,14.1263,30400.0
2006-04-25 13:30:00,15.79,15.79,15.79,15.79,2000.0,14.1174,14.1174,14.1174,14.1174,2000.0
2006-04-25 13:35:00,15.8,15.8,15.79,15.8,8000.0,14.1263,14.1263,14.1174,14.1263,8000.0
2006-04-25 13:40:00,15.8,15.8,15.79,15.79,3600.0,14.1263,14.1263,14.1174,14.1174,3600.0
2006-04-25 13:45:00,15.8,15.81,15.8,15.8,9600.0,14.1263,14.1353,14.1263,14.1263,9600.0
2006-04-25 13:50:00,15.81,15.83,15.8,15.81,16400.0,14.1353,14.1532,14.1263,14.1353,16400.0
2006-04-25 13:55:00,15.81,15.82,15.8,15.8,18400.0,14.1353,14.1442,14.1263,14.1263,18400.0
2006-04-25 14:00:00,15.8,15.81,15.8,15.8,6000.0,14.1263,14.1353,14.1263,14.1263,6000.0
2006-04-25 14:05:00,15.79,15.8,15.78,15.8,10400.0,14.1174,14.1263,14.1085,14.1263,10400.0
2006-04-25 14:10:00,15.79,15.83,15.79,15.82,5600.0,14.1174,14.1532,14.1174,14.1442,5600.0
2006-04-25 14:15:00,15.82,15.82,15.81,15.81,4800.0,14.1442,14.1442,14.1353,14.1353,4800.0
2006-04-25 14:20:00,15.81,15.81,15.79,15.8,40800.0,14.1353,14.1353,14.1174,14.1263,40800.0
2006-04-25 14:25:00,15.8,15.81,15.79,15.8,173200.0,14.1263,14.1353,14.1174,14.1263,173200.0
2006-04-25 14:30:00,15.8,15.81,15.78,15.8,78000.0,14.1263,14.1353,14.1085,14.1263,78000.0
2006-04-25 14:35:00,15.81,15.82,15.8,15.8,8800.0,14.1353,14.1442,14.1263,14.1263,8800.0
2006-04-25 14:40:00,15.79,15.81,15.79,15.81,3600.0,14.1174,14.1353,14.1174,14.1353,3600.0
2006-04-25 14:45:00,15.81,15.83,15.81,15.81,8800.0,14.1353,14.1532,14.1353,14.1353,8800.0
2006-04-25 14:50:00,15.8,15.82,15.78,15.8,17600.0,14.1263,14.1442,14.1085,14.1263,17600.0
2006-04-25 14:55:00,15.8,15.81,15.8,15.8,14800.0,14.1263,14.1353,14.1263,14.1263,14800.0
2006-04-25 15:00:00,15.8,15.81,15.8,15.8,11200.0,14.1263,14.1353,14.1263,14.1263,11200.0
2006-04-25 15:05:00,15.8,15.8,15.78,15.78,6400.0,14.1263,14.1263,14.1085,14.1085,6400.0
2006-04-25 15:10:00,15.78,15.78,15.76,15.77,17200.0,14.1085,14.1085,14.0906,14.0995,17200.0
2006-04-25 15:15:00,15.77,15.77,15.76,15.76,9600.0,14.0995,14.0995,14.0906,14.0906,9600.0
2006-04-25 15:20:00,15.75,15.78,15.75,15.78,17200.0,14.0816,14.1085,14.0816,14.1085,17200.0
2006-04-25 15:25:00,15.78,15.81,15.78,15.81,46400.0,14.1085,14.1353,14.1085,14.1353,46400.0
2006-04-25 15:30:00,15.81,15.82,15.8,15.82,25200.0,14.1353,14.1442,14.1263,14.1442,25200.0
2006-04-25 15:35:00,15.82,15.82,15.79,15.79,20400.0,14.1442,14.1442,14.1174,14.1174,20400.0
2006-04-25 15:40:00,15.79,15.81,15.78,15.81,34000.0,14.1174,14.1353,14.1085,14.1353,34000.0
2006-04-25 15:45:00,15.81,15.82,15.8,15.82,23200.0,14.1353,14.1442,14.1263,14.1442,23200.0
2006-04-25 15:50:00,15.82,15.83,15.81,15.82,80400.0,14.1442,14.1532,14.1353,14.1442,80400.0
2006-04-25 15:55:00,15.82,15.86,15.8,15.83,165600.0,14.1442,14.18,14.1263,14.1532,165600.0
2006-04-26 09:30:00,15.92,16.0,15.9,15.98,113600.0,14.2336,14.3052,14.2158,14.2873,113600.0
2006-04-26 09:35:00,15.96,15.98,15.89,15.92,32000.0,14.2694,14.2873,14.2068,14.2336,32000.0
2006-04-26 09:40:00,15.9,15.95,15.9,15.91,48800.0,14.2158,14.2605,14.2158,14.2247,48800.0
2006-04-26 09:45:00,15.9,15.95,15.9,15.91,74800.0,14.2158,14.2605,14.2158,14.2247,74800.0
2006-04-26 09:50:00,15.89,15.91,15.87,15.88,14800.0,14.2068,14.2247,14.1889,14.1979,14800.0
2006-04-26 09:55:00,15.87,15.87,15.8,15.8,41200.0,14.1889,14.1889,14.1263,14.1263,41200.0
2006-04-26 10:00:00,15.8,15.83,15.78,15.83,74400.0,14.1263,14.1532,14.1085,14.1532,74400.0
2006-04-26 10:05:00,15.81,15.85,15.81,15.83,53600.0,14.1353,14.171,14.1353,14.1532,53600.0
2006-04-26 10:10:00,15.84,15.86,15.82,15.84,32000.0,14.1621,14.18,14.1442,14.1621,32000.0
2006-04-26 10:15:00,15.84,15.9,15.84,15.86,49200.0,14.1621,14.2158,14.1621,14.18,49200.0
2006-04-26 10:20:00,15.84,15.84,15.81,15.81,35200.0,14.1621,14.1621,14.1353,14.1353,35200.0
2006-04-26 10:25:00,15.81,15.83,15.81,15.82,38800.0,14.1353,14.1532,14.1353,14.1442,38800.0
2006-04-26 10:30:00,15.83,15.83,15.8,15.81,57600.0,14.1532,14.1532,14.1263,14.1353,57600.0
2006-04-26 10:35:00,15.81,15.82,15.79,15.8,37200.0,14.1353,14.1442,14.1174,14.1263,37200.0
2006-04-26 10:40:00,15.79,15.79,15.76,15.76,46000.0,14.1174,14.1174,14.0906,14.0906,46000.0
2006-04-26 10:45:00,15.76,15.79,15.76,15.76,41200.0,14.0906,14.1174,14.0906,14.0906,41200.0
2006-04-26 10:50:00,15.77,15.8,15.76,15.79,90400.0,14.0995,14.1263,14.0906,14.1174,90400.0
2006-04-26 10:55:00,15.79,15.79,15.76,15.76,77600.0,14.1174,14.1174,14.0906,14.0906,77600.0
2006-04-26 11:00:00,15.76,15.77,15.74,15.74,67200.0,14.0906,14.0995,14.0727,14.0727,67200.0
2006-04-26 11:05:00,15.76,15.76,15.71,15.72,97200.0,14.0906,14.0906,14.0459,14.0548,97200.0
2006-04-26 11:10:00,15.72,15.72,15.7,15.72,11200.0,14.0548,14.0548,14.0369,14.0548,11200.0
2006-04-26 11:15:00,15.71,15.72,15.71,15.72,16000.0,14.0459,14.0548,14.0459,14.0548,16000.0
2006-04-26 11:20:00,15.72,15.74,15.7,15.71,47200.0,14.0548,14.0727,14.0369,14.0459,47200.0
2006-04-26 11:25:00,15.71,15.72,15.65,15.7,62800.0,14.0459,14.0548,13.9922,14.0369,62800.0
2006-04-26 11:30:00,15.7,15.71,15.67,15.7,35200.0,14.0369,14.0459,14.0101,14.0369,35200.0
2006-04-26 11:35:00,15.7,15.72,15.69,15.7,54000.0,14.0369,14.0548,14.028,14.0369,54000.0
2006-04-26 11:40:00,15.68,15.7,15.66,15.7,16800.0,14.0191,14.0369,14.0012,14.0369,16800.0
2006-04-26 11:45:00,15.69,15.71,15.68,15.68,25600.0,14.028,14.0459,14.0191,14.0191,25600.0
2006-04-26 11:50:00,15.68,15.7,15.67,15.69,13200.0,14.0191,14.0369,14.0101,14.028,13200.0
2006-04-26 11:55:00,15.68,15.7,15.68,15.69,6800.0,14.0191,14.0369,14.0191,14.028,6800.0
2006-04-26 12:00:00,15.69,15.7,15.68,15.7,32800.0,14.028,14.0369,14.0191,14.0369,32800.0
2006-04-26 12:05:00,15.69,15.71,15.67,15.68,28000.0,14.028,14.0459,14.0101,14.0191,28000.0
2006-04-26 12:10:00,15.68,15.7,15.67,15.69,83600.0,14.0191,14.0369,14.0101,14.028,83600.0
2006-04-26 12:15:00,15.68,15.69,15.65,15.69,25600.0,14.0191,14.028,13.9922,14.028,25600.0
2006-04-26 12:20:00,15.7,15.71,15.7,15.7,2800.0,14.0369,14.0459,14.0369,14.0369,2800.0
2006-04-26 12:25:00,15.7,15.72,15.69,15.7,32400.0,14.0369,14.0548,14.028,14.0369,32400.0
2006-04-26 12:30:00,15.7,15.71,15.68,15.7,62000.0,14.0369,14.0459,14.0191,14.0369,62000.0
2006-04-26 12:35:00,15.71,15.74,15.69,15.74,57200.0,14.0459,14.0727,14.028,14.0727,57200.0
2006-04-26 12:40:00,15.74,15.75,15.73,15.74,41600.0,14.0727,14.0816,14.0638,14.0727,41600.0
2006-04-26 12:45:00,15.75,15.76,15.72,15.74,44000.0,14.0816,14.0906,14.0548,14.0727,44000.0
2006-04-26 12:50:00,15.74,15.76,15.74,15.76,18000.0,14.0727,14.0906,14.0727,14.0906,18000.0
2006-04-26 12:55:00,15.75,15.75,15.74,15.74,6400.0,14.0816,14.0816,14.0727,14.0727,6400.0
2006-04-26 13:00:00,15.74,15.75,15.74,15.74,18800.0,14.0727,14.0816,14.0727,14.0727,18800.0
2006-04-26 13:05:00,15.75,15.76,15.74,15.75,15600.0,14.0816,14.0906,14.0727,14.0816,15600.0
2006-04-26 13:10:00,15.74,15.79,15.74,15.76,39600.0,14.0727,14.1174,14.0727,14.0906,39600.0
2006-04-26 13:15:00,15.76,15.77,15.72,15.74,88400.0,14.0906,14.0995,14.0548,14.0727,88400.0
2006-04-26 13:20:00,15.74,15.75,15.74,15.74,36400.0,14.0727,14.0816,14.0727,14.0727,36400.0
2006-04-26 13:25:00,15.75,15.75,15.72,15.72,20800.0,14.0816,14.0816,14.0548,14.0548,20800.0
2006-04-26 13:30:00,15.72,15.74,15.72,15.74,13200.0,14.0548,14.0727,14.0548,14.0727,13200.0
2006-04-26 13:35:00,15.75,15.75,15.73,15.73,31600.0,14.0816,14.0816,14.0638,14.0638,31600.0
2006-04-26 13:40:00,15.73,15.75,15.73,15.74,30400.0,14.0638,14.0816,14.0638,14.0727,30400.0
2006-04-26 13:45:00,15.74,15.74,15.73,15.73,2000.0,14.0727,14.0727,14.0638,14.0638,2000.0
2006-04-26 13:50:00,15.73,15.74,15.73,15.74,4400.0,14.0638,14.0727,14.0638,14.0727,4400.0
2006-04-26 13:55:00,15.74,15.78,15.73,15.76,54000.0,14.0727,14.1085,14.0638,14.0906,54000.0
2006-04-26 14:00:00,15.76,15.76,15.7,15.71,111200.0,14.0906,14.0906,14.0369,14.0459,111200.0
2006-04-26 14:05:00,15.71,15.74,15.71,15.74,12400.0,14.0459,14.0727,14.0459,14.0727,12400.0
2006-04-26 14:10:00,15.75,15.75,15.74,15.74,22000.0,14.0816,14.0816,14.0727,14.0727,22000.0
2006-04-26 14:15:00,15.75,15.75,15.74,15.74,4800.0,14.0816,14.0816,14.0727,14.0727,4800.0
2006-04-26 14:20:00,15.74,15.74,15.7,15.71,31200.0,14.0727,14.0727,14.0369,14.0459,31200.0
2006-04-26 14:25:00,15.71,15.75,15.71,15.75,11600.0,14.0459,14.0816,14.0459,14.0816,11600.0
2006-04-26 14:30:00,15.74,15.76,15.74,15.74,20000.0,14.0727,14.0906,14.0727,14.0727,20000.0
2006-04-26 14:35:00,15.74,15.75,15.73,15.75,42400.0,14.0727,14.0816,14.0638,14.0816,42400.0
2006-04-26 14:40:00,15.75,15.75,15.73,15.73,9600.0,14.0816,14.0816,14.0638,14.0638,9600.0
2006-04-26 14:45:00,15.74,15.75,15.74,15.74,17600.0,14.0727,14.0816,14.0727,14.0727,17600.0
2006-04-26 14:50:00,15.73,15.75,15.72,15.73,23600.0,14.0638,14.0816,14.0548,14.0638,23600.0
2006-04-26 14:55:00,15.72,15.75,15.72,15.74,24800.0,14.0548,14.0816,14.0548,14.0727,24800.0
2006-04-26 15:00:00,15.74,15.74,15.72,15.73,26400.0,14.0727,14.0727,14.0548,14.0638,26400.0
2006-04-26 15:05:00,15.74,15.74,15.72,15.72,12400.0,14.0727,14.0727,14.0548,14.0548,12400.0
2006-04-26 15:10:00,15.72,15.72,15.64,15.64,76800.0,14.0548,14.0548,13.9833,13.9833,76800.0
2006-04-26 15:15:00,15.65,15.65,15.64,15.64,28400.0,13.9922,13.9922,13.9833,13.9833,28400.0
2006-04-26 15:20:00,15.65,15.67,15.64,15.67,56400.0,13.9922,14.0101,13.9833,14.0101,56400.0
2006-04-26 15:25:00,15.67,15.68,15.65,15.65,28400.0,14.0101,14.0191,13.9922,13.9922,28400.0
2006-04-26 15:30:00,15.65,15.68,15.64,15.68,50000.0,13.9922,14.0191,13.9833,14.0191,50000.0
2006-04-26 15:35:00,15.68,15.68,15.65,15.65,39200.0,14.0191,14.0191,13.9922,13.9922,39200.0
2006-04-26 15:40:00,15.65,15.7,15.65,15.7,56400.0,13.9922,14.0369,13.9922,14.0369,56400.0
2006-04-26 15:45:00,15.7,15.71,15.7,15.71,21600.0,14.0369,14.0459,14.0369,14.0459,21600.0
2006-04-26 15:50:00,15.7,15.71,15.69,15.69,46000.0,14.0369,14.0459,14.028,14.028,46000.0
2006-04-26 15:55:00,15.69,15.71,15.67,15.69,126400.0,14.028,14.0459,14.0101,14.028,126400.0
2006-04-27 09:30:00,15.63,15.66,15.52,15.56,73200.0,13.9744,14.0012,13.876,13.9118,73200.0
2006-04-27 09:35:00,15.58,15.59,15.54,15.54,14400.0,13.9296,13.9386,13.8939,13.8939,14400.0
2006-04-27 09:40:00,15.55,15.57,15.53,15.53,17600.0,13.9028,13.9207,13.8849,13.8849,17600.0
2006-04-27 09:45:00,15.52,15.53,15.48,15.49,59200.0,13.876,13.8849,13.8402,13.8492,59200.0
2006-04-27 09:50:00,15.49,15.51,15.46,15.49,22000.0,13.8492,13.8671,13.8224,13.8492,22000.0
2006-04-27 09:55:00,15.49,15.56,15.48,15.52,14800.0,13.8492,13.9118,13.8402,13.876,14800.0
2006-04-27 10:00:00,15.53,15.78,15.53,15.67,98400.0,13.8849,14.1085,13.8849,14.0101,98400.0
2006-04-27 10:05:00,15.68,15.76,15.63,15.76,136000.0,14.0191,14.0906,13.9744,14.0906,136000.0
2006-04-27 10:10:00,15.76,15.84,15.74,15.75,79600.0,14.0906,14.1621,14.0727,14.0816,79600.0
2006-04-27 10:15:00,15.75,15.77,15.67,15.7,69600.0,14.0816,14.0995,14.0101,14.0369,69600.0
2006-04-27 10:20:00,15.69,15.69,15.61,15.67,56000.0,14.028,14.028,13.9565,14.0101,56000.0
2006-04-27 10:25:00,15.68,15.78,15.68,15.77,64000.0,14.0191,14.1085,14.0191,14.0995,64000.0
2006-04-27 10:30:00,15.77,15.81,15.72,15.75,63600.0,14.0995,14.1353,14.0548,14.0816,63600.0
2006-04-27 10:35:00,15.74,15.77,15.72,15.75,108800.0,14.0727,14.0995,14.0548,14.0816,108800.0
2006-04-27 10:40:00,15.75,15.78,15.71,15.73,108000.0,14.0816,14.1085,14.0459,14.0638,108000.0
2006-04-27 10:45:00,15.73,15.8,15.7,15.78,98800.0,14.0638,14.1263,14.0369,14.1085,98800.0
2006-04-27 10:50:00,15.78,15.87,15.78,15.8,68400.0,14.1085,14.1889,14.1085,14.1263,68400.0
2006-04-27 10:55:00,15.8,15.8,15.74,15.76,100000.0,14.1263,14.1263,14.0727,14.0906,100000.0
2006-04-27 11:00:00,15.75,15.78,15.75,15.76,63200.0,14.0816,14.1085,14.0816,14.0906,63200.0
2006-04-27 11:05:00,15.76,15.78,15.74,15.78,35600.0,14.0906,14.1085,14.0727,14.1085,35600.0
2006-04-27 11:10:00,15.8,15.9,15.79,15.9,54000.0,14.1263,14.2158,14.1174,14.2158,54000.0
2006-04-27 11:15:00,15.9,16.0,15.9,15.9,71200.0,14.2158,14.3052,14.2158,14.2158,71200.0
2006-04-27 11:20:00,15.91,16.02,15.91,15.99,158800.0,14.2247,14.323,14.2247,14.2962,158800.0
2006-04-27 11:25:00,15.99,16.05,15.97,16.04,36800.0,14.2962,14.3499,14.2783,14.3409,36800.0
2006-04-27 11:30:00,16.03,16.03,15.99,16.0,21200.0,14.332,14.332,14.2962,14.3052,21200.0
2006-04-27 11:35:00,15.99,15.99,15.96,15.97,16000.0,14.2962,14.2962,14.2694,14.2783,16000.0
2006-04-27 11:40:00,15.97,16.0,15.94,15.98,24400.0,14.2783,14.3052,14.2515,14.2873,24400.0
2006-04-27 11:45:00,15.97,16.02,15.95,16.0,27600.0,14.2783,14.323,14.2605,14.3052,27600.0
2006-04-27 11:50:00,16.0,16.04,15.99,16.04,26400.0,14.3052,14.3409,14.2962,14.3409,26400.0
2006-04-27 11:55:00,16.04,16.05,16.0,16.02,32800.0,14.3409,14.3499,14.3052,14.323,32800.0
2006-04-27 12:00:00,16.02,16.07,16.02,16.05,45600.0,14.323,14.3677,14.323,14.3499,45600.0
2006-04-27 12:05:00,16.05,16.11,16.05,16.08,38800.0,14.3499,14.4035,14.3499,14.3767,38800.0
2006-04-27 12:10:00,16.07,16.08,16.04,16.04,27200.0,14.3677,14.3767,14.3409,14.3409,27200.0
2006-04-27 12:15:00,16.04,16.09,16.04,16.09,35600.0,14.3409,14.3856,14.3409,14.3856,35600.0
2006-04-27 12:20:00,16.09,16.09,16.04,16.06,26800.0,14.3856,14.3856,14.3409,14.3588,26800.0
2006-04-27 12:25:00,16.06,16.09,16.06,16.08,28800.0,14.3588,14.3856,14.3588,14.3767,28800.0
2006-04-27 12:30:00,16.08,16.1,16.07,16.1,19600.0,14.3767,14.3946,14.3677,14.3946,19600.0
2006-04-27 12:35:00,16.09,16.09,16.06,16.06,5200.0,14.3856,14.3856,14.3588,14.3588,5200.0
2006-04-27 12:40:00,16.06,16.09,16.06,16.06,17200.0,14.3588,14.3856,14.3588,14.3588,17200.0
2006-04-27 12:45:00,16.07,16.08,16.02,16.02,36000.0,14.3677,14.3767,14.323,14.323,36000.0
2006-04-27 12:50:00,16.02,16.03,15.97,15.99,130400.0,14.323,14.332,14.2783,14.2962,130400.0
2006-04-27 12:55:00,15.99,16.03,15.96,15.96,63200.0,14.2962,14.332,14.2694,14.2694,63200.0
2006-04-27 13:00:00,15.96,15.97,15.88,15.88,32000.0,14.2694,14.2783,14.1979,14.1979,32000.0
2006-04-27 13:05:00,15.89,15.9,15.81,15.83,48400.0,14.2068,14.2158,14.1353,14.1532,48400.0
2006-04-27 13:10:00,15.83,15.87,15.81,15.87,22400.0,14.1532,14.1889,14.1353,14.1889,22400.0
2006-04-27 13:15:00,15.87,15.87,15.85,15.86,71200.0,14.1889,14.1889,14.171,14.18,71200.0
2006-04-27 13:20:00,15.86,15.87,15.84,15.86,49600.0,14.18,14.1889,14.1621,14.18,49600.0
2006-04-27 13:25:00,15.86,15.94,15.86,15.93,32400.0,14.18,14.2515,14.18,14.2426,32400.0
2006-04-27 13:30:00,15.93,15.97,15.92,15.95,22000.0,14.2426,14.2783,14.2336,14.2605,22000.0
2006-04-27 13:35:00,15.95,15.96,15.92,15.93,42400.0,14.2605,14.2694,14.2336,14.2426,42400.0
2006-04-27 13:40:00,15.93,15.96,15.92,15.95,19200.0,14.2426,14.2694,14.2336,14.2605,19200.0
2006-04-27 13:45:00,15.96,15.97,15.95,15.95,25200.0,14.2694,14.2783,14.2605,14.2605,25200.0
2006-04-27 13:50:00,15.95,15.96,15.93,15.96,28400.0,14.2605,14.2694,14.2426,14.2694,28400.0
2006-04-27 13:55:00,15.97,16.03,15.97,16.0,69200.0,14.2783,14.332,14.2783,14.3052,69200.0
2006-04-27 14:00:00,16.01,16.01,15.98,16.0,40000.0,14.3141,14.3141,14.2873,14.3052,40000.0
2006-04-27 14:05:00,16.0,16.03,16.0,16.02,38000.0,14.3052,14.332,14.3052,14.323,38000.0
2006-04-27 14:10:00,16.02,16.03,16.0,16.0,68400.0,14.323,14.332,14.3052,14.3052,68400.0
2006-04-27 14:15:00,16.0,16.02,15.97,15.99,95600.0,14.3052,14.323,14.2783,14.2962,95600.0
2006-04-27 14:20:00,16.0,16.03,15.99,16.02,34400.0,14.3052,14.332,14.2962,14.323,34400.0
2006-04-27 14:25:00,16.0,16.02,16.0,16.0,12000.0,14.3052,14.323,14.3052,14.3052,12000.0
2006-04-27 14:30:00,16.01,16.02,15.99,16.0,46000.0,14.3141,14.323,14.2962,14.3052,46000.0
2006-04-27 14:35:00,16.0,16.04,16.0,16.03,89200.0,14.3052,14.3409,14.3052,14.332,89200.0
2006-04-27 14:40:00,16.04,16.09,16.03,16.03,38000.0,14.3409,14.3856,14.332,14.332,38000.0
2006-04-27 14:45:00,16.04,16.07,16.03,16.04,22400.0,14.3409,14.3677,14.332,14.3409,22400.0
2006-04-27 14:50:00,16.04,16.09,16.04,16.08,52800.0,14.3409,14.3856,14.3409,14.3767,52800.0
2006-04-27 14:55:00,16.07,16.08,16.04,16.04,16000.0,14.3677,14.3767,14.3409,14.3409,16000.0
2006-04-27 15:00:00,16.04,16.06,16.01,16.02,44000.0,14.3409,14.3588,14.3141,14.323,44000.0
2006-04-27 15:05:00,16.01,16.02,15.97,16.02,68400.0,14.3141,14.323,14.2783,14.323,68400.0
2006-04-27 15:10:00,16.02,16.05,15.98,16.02,52400.0,14.323,14.3499,14.2873,14.323,52400.0
2006-04-27 15:15:00,16.0,16.03,15.99,16.02,40800.0,14.3052,14.332,14.2962,14.323,40800.0
2006-04-27 15:20:00,16.02,16.03,15.99,15.99,120000.0,14.323,14.332,14.2962,14.2962,120000.0
2006-04-27 15:25:00,16.0,16.03,15.97,16.01,62000.0,14.3052,14.332,14.2783,14.3141,62000.0
2006-04-27 15:30:00,16.0,16.0,15.97,15.97,31200.0,14.3052,14.3052,14.2783,14.2783,31200.0
2006-04-27 15:35:00,15.97,15.97,15.93,15.95,126400.0,14.2783,14.2783,14.2426,14.2605,126400.0
2006-04-27 15:40:00,15.95,15.95,15.88,15.89,85200.0,14.2605,14.2605,14.1979,14.2068,85200.0
2006-04-27 15:45:00,15.89,15.91,15.87,15.9,35600.0,14.2068,14.2247,14.1889,14.2158,35600.0
2006-04-27 15:50:00,15.9,15.94,15.86,15.88,185200.0,14.2158,14.2515,14.18,14.1979,185200.0
2006-04-27 15:55:00,15.88,15.89,15.83,15.83,267600.0,14.1979,14.2068,14.1532,14.1532,267600.0
2006-04-28 09:30:00,15.97,15.97,15.83,15.89,100000.0,14.2783,14.2783,14.1532,14.2068,100000.0
2006-04-28 09:35:00,15.89,15.89,15.86,15.87,123200.0,14.2068,14.2068,14.18,14.1889,123200.0
2006-04-28 09:40:00,15.87,15.87,15.82,15.84,20400.0,14.1889,14.1889,14.1442,14.1621,20400.0
2006-04-28 09:45:00,15.85,15.85,15.84,15.84,61600.0,14.171,14.171,14.1621,14.1621,61600.0
2006-04-28 09:50:00,15.84,15.87,15.84,15.87,53600.0,14.1621,14.1889,14.1621,14.1889,53600.0
2006-04-28 09:55:00,15.88,15.92,15.85,15.87,74800.0,14.1979,14.2336,14.171,14.1889,74800.0
2006-04-28 10:00:00,15.87,16.03,15.86,15.99,64400.0,14.1889,14.332,14.18,14.2962,64400.0
2006-04-28 10:05:00,15.99,16.03,15.97,16.0,29200.0,14.2962,14.332,14.2783,14.3052,29200.0
2006-04-28 10:10:00,16.0,16.02,15.99,16.02,54400.0,14.3052,14.323,14.2962,14.323,54400.0
2006-04-28 10:15:00,16.02,16.06,16.02,16.04,144400.0,14.323,14.3588,14.323,14.3409,144400.0
2006-04-28 10:20:00,16.03,16.04,16.01,16.01,15200.0,14.332,14.3409,14.3141,14.3141,15200.0
2006-04-28 10:25:00,16.01,16.05,16.01,16.02,36400.0,14.3141,14.3499,14.3141,14.323,36400.0
2006-04-28 10:30:00,16.01,16.02,16.0,16.02,58000.0,14.3141,14.323,14.3052,14.323,58000.0
2006-04-28 10:35:00,16.02,16.04,16.0,16.03,35200.0,14.323,14.3409,14.3052,14.332,35200.0
2006-04-28 10:40:00,16.04,16.04,16.0,16.0,14000.0,14.3409,14.3409,14.3052,14.3052,14000.0
2006-04-28 10:45:00,16.01,16.04,16.0,16.04,29600.0,14.3141,14.3409,14.3052,14.3409,29600.0
2006-04-28 10:50:00,16.04,16.09,16.02,16.03,36800.0,14.3409,14.3856,14.323,14.332,36800.0
2006-04-28 10:55:00,16.03,16.06,15.99,16.0,42800.0,14.332,14.3588,14.2962,14.3052,42800.0
2006-04-28 11:00:00,15.99,16.04,15.97,16.03,34800.0,14.2962,14.3409,14.2783,14.332,34800.0
2006-04-28 11:05:00,16.03,16.05,15.99,16.0,16400.0,14.332,14.3499,14.2962,14.3052,16400.0
2006-04-28 11:10:00,16.01,16.04,16.01,16.03,9600.0,14.3141,14.3409,14.3141,14.332,9600.0
2006-04-28 11:15:00,16.03,16.04,16.01,16.01,21600.0,14.332,14.3409,14.3141,14.3141,21600.0
2006-04-28 11:20:00,16.0,16.01,15.99,16.01,3200.0,14.3052,14.3141,14.2962,14.3141,3200.0
2006-04-28 11:25:00,16.02,16.05,16.0,16.05,28000.0,14.323,14.3499,14.3052,14.3499,28000.0
2006-04-28 11:30:00,16.05,16.05,16.04,16.04,54400.0,14.3499,14.3499,14.3409,14.3409,54400.0
2006-04-28 11:35:00,16.04,16.04,16.01,16.04,67600.0,14.3409,14.3409,14.3141,14.3409,67600.0
2006-04-28 11:40:00,16.04,16.06,16.03,16.06,14400.0,14.3409,14.3588,14.332,14.3588,14400.0
2006-04-28 11:45:00,16.05,16.05,16.02,16.03,28400.0,14.3499,14.3499,14.323,14.332,28400.0
2006-04-28 11:50:00,16.03,16.05,16.02,16.05,27200.0,14.332,14.3499,14.323,14.3499,27200.0
2006-04-28 11:55:00,16.04,16.05,16.04,16.04,14400.0,14.3409,14.3499,14.3409,14.3409,14400.0
2006-04-28 12:00:00,16.03,16.04,16.03,16.03,24000.0,14.332,14.3409,14.332,14.332,24000.0
2006-04-28 12:05:00,16.03,16.04,16.03,16.03,9600.0,14.332,14.3409,14.332,14.332,9600.0
2006-04-28 12:10:00,16.03,16.05,16.03,16.05,11600.0,14.332,14.3499,14.332,14.3499,11600.0
2006-04-28 12:15:00,16.05,16.05,16.04,16.04,6800.0,14.3499,14.3499,14.3409,14.3409,6800.0
2006-04-28 12:20:00,16.04,16.05,16.04,16.05,11600.0,14.3409,14.3499,14.3409,14.3499,11600.0
2006-04-28 12:25:00,16.05,16.05,16.03,16.04,18800.0,14.3499,14.3499,14.332,14.3409,18800.0
2006-04-28 12:30:00,16.03,16.04,16.03,16.04,10400.0,14.332,14.3409,14.332,14.3409,10400.0
2006-04-28 12:35:00,16.04,16.04,16.03,16.03,21600.0,14.3409,14.3409,14.332,14.332,21600.0
2006-04-28 12:40:00,16.03,16.03,16.01,16.03,46400.0,14.332,14.332,14.3141,14.332,46400.0
2006-04-28 12:45:00,16.03,16.05,16.01,16.03,65200.0,14.332,14.3499,14.3141,14.332,65200.0
2006-04-28 12:50:00,16.01,16.02,16.01,16.01,10400.0,14.3141,14.323,14.3141,14.3141,10400.0
2006-04-28 12:55:00,16.01,16.02,16.01,16.02,14800.0,14.3141,14.323,14.3141,14.323,14800.0
2006-04-28 13:00:00,16.02,16.04,16.02,16.04,23600.0,14.323,14.3409,14.323,14.3409,23600.0
2006-04-28 13:05:00,16.03,16.07,16.02,16.02,28800.0,14.332,14.3677,14.323,14.323,28800.0
2006-04-28 13:10:00,16.02,16.02,15.98,15.99,12400.0,14.323,14.323,14.2873,14.2962,12400.0
2006-04-28 13:15:00,15.99,16.0,15.98,16.0,16400.0,14.2962,14.3052,14.2873,14.3052,16400.0
2006-04-28 13:20:00,15.99,15.99,15.97,15.97,22400.0,14.2962,14.2962,14.2783,14.2783,22400.0
2006-04-28 13:25:00,15.97,16.02,15.97,16.01,18400.0,14.2783,14.323,14.2783,14.3141,18400.0
2006-04-28 13:30:00,16.01,16.01,15.98,15.99,9200.0,14.3141,14.3141,14.2873,14.2962,9200.0
2006-04-28 13:35:00,15.99,16.0,15.98,15.99,20000.0,14.2962,14.3052,14.2873,14.2962,20000.0
2006-04-28 13:40:00,16.0,16.0,15.97,15.98,10000.0,14.3052,14.3052,14.2783,14.2873,10000.0
2006-04-28 13:45:00,15.97,15.98,15.97,15.97,8000.0,14.2783,14.2873,14.2783,14.2783,8000.0
2006-04-28 13:50:00,15.97,15.98,15.95,15.95,14800.0,14.2783,14.2873,14.2605,14.2605,14800.0
2006-04-28 13:55:00,15.95,15.97,15.95,15.97,13200.0,14.2605,14.2783,14.2605,14.2783,13200.0
2006-04-28 14:00:00,15.97,15.99,15.95,15.97,15200.0,14.2783,14.2962,14.2605,14.2783,15200.0
2006-04-28 14:05:00,15.97,15.97,15.95,15.95,10800.0,14.2783,14.2783,14.2605,14.2605,10800.0
2006-04-28 14:10:00,15.95,15.97,15.95,15.96,15600.0,14.2605,14.2783,14.2605,14.2694,15600.0
2006-04-28 14:15:00,15.96,15.97,15.96,15.96,13200.0,14.2694,14.2783,14.2694,14.2694,13200.0
2006-04-28 14:20:00,15.96,15.97,15.95,15.95,18800.0,14.2694,14.2783,14.2605,14.2605,18800.0
2006-04-28 14:25:00,15.95,15.96,15.94,15.95,12400.0,14.2605,14.2694,14.2515,14.2605,12400.0
2006-04-28 14:30:00,15.94,15.94,15.91,15.92,30400.0,14.2515,14.2515,14.2247,14.2336,30400.0
2006-04-28 14:35:00,15.91,15.93,15.91,15.93,15200.0,14.2247,14.2426,14.2247,14.2426,15200.0
2006-04-28 14:40:00,15.93,15.94,15.92,15.93,16000.0,14.2426,14.2515,14.2336,14.2426,16000.0
2006-04-28 14:45:00,15.9,15.92,15.9,15.92,8800.0,14.2158,14.2336,14.2158,14.2336,8800.0
2006-04-28 14:50:00,15.91,15.91,15.88,15.88,31200.0,14.2247,14.2247,14.1979,14.1979,31200.0
2006-04-28 14:55:00,15.88,15.89,15.87,15.88,36800.0,14.1979,14.2068,14.1889,14.1979,36800.0
2006-04-28 15:00:00,15.89,15.89,15.87,15.89,24800.0,14.2068,14.2068,14.1889,14.2068,24800.0
2006-04-28 15:05:00,15.9,15.9,15.87,15.89,32800.0,14.2158,14.2158,14.1889,14.2068,32800.0
2006-04-28 15:10:00,15.89,15.89,15.87,15.87,16800.0,14.2068,14.2068,14.1889,14.1889,16800.0
2006-04-28 15:15:00,15.86,15.89,15.85,15.88,21600.0,14.18,14.2068,14.171,14.1979,21600.0
2006-04-28 15:20:00,15.88,15.93,15.88,15.9,11600.0,14.1979,14.2426,14.1979,14.2158,11600.0
2006-04-28 15:25:00,15.9,15.91,15.9,15.91,11600.0,14.2158,14.2247,14.2158,14.2247,11600.0
2006-04-28 15:30:00,15.9,15.99,15.9,15.96,57200.0,14.2158,14.2962,14.2158,14.2694,57200.0
2006-04-28 15:35:00,15.95,15.96,15.89,15.9,28800.0,14.2605,14.2694,14.2068,14.2158,28800.0
2006-04-28 15:40:00,15.9,15.91,15.88,15.88,21200.0,14.2158,14.2247,14.1979,14.1979,21200.0
2006-04-28 15:45:00,15.88,15.89,15.86,15.87,96400.0,14.1979,14.2068,14.18,14.1889,96400.0
2006-04-28 15:50:00,15.86,15.9,15.86,15.87,66400.0,14.18,14.2158,14.18,14.1889,66400.0
2006-04-28 15:55:00,15.86,15.9,15.86,15.9,125200.0,14.18,14.2158,14.18,14.2158,125200.0
2006-05-01 09:30:00,16.1,16.11,15.96,15.97,172800.0,14.3946,14.4035,14.2694,14.2783,172800.0
2006-05-01 09:35:00,15.96,15.96,15.9,15.91,63600.0,14.2694,14.2694,14.2158,14.2247,63600.0
2006-05-01 09:40:00,15.91,15.97,15.9,15.92,39600.0,14.2247,14.2783,14.2158,14.2336,39600.0
2006-05-01 09:45:00,15.92,15.92,15.87,15.88,48800.0,14.2336,14.2336,14.1889,14.1979,48800.0
2006-05-01 09:50:00,15.88,15.96,15.88,15.96,66000.0,14.1979,14.2694,14.1979,14.2694,66000.0
2006-05-01 09:55:00,15.95,15.95,15.88,15.88,42000.0,14.2605,14.2605,14.1979,14.1979,42000.0
2006-05-01 10:00:00,15.88,15.92,15.85,15.88,101200.0,14.1979,14.2336,14.171,14.1979,101200.0
2006-05-01 10:05:00,15.9,15.94,15.87,15.93,49200.0,14.2158,14.2515,14.1889,14.2426,49200.0
2006-05-01 10:10:00,15.92,15.92,15.87,15.87,50800.0,14.2336,14.2336,14.1889,14.1889,50800.0
2006-05-01 10:15:00,15.87,15.87,15.85,15.87,60800.0,14.1889,14.1889,14.171,14.1889,60800.0
2006-05-01 10:20:00,15.87,15.87,15.83,15.84,50400.0,14.1889,14.1889,14.1532,14.1621,50400.0
2006-05-01 10:25:00,15.84,15.84,15.79,15.8,64400.0,14.1621,14.1621,14.1174,14.1263,64400.0
2006-05-01 10:30:00,15.8,15.83,15.8,15.81,43200.0,14.1263,14.1532,14.1263,14.1353,43200.0
2006-05-01 10:35:00,15.81,15.81,15.73,15.78,92000.0,14.1353,14.1353,14.0638,14.1085,92000.0
2006-05-01 10:40:00,15.77,15.8,15.77,15.8,24400.0,14.0995,14.1263,14.0995,14.1263,24400.0
2006-05-01 10:45:00,15.79,15.82,15.78,15.81,52400.0,14.1174,14.1442,14.1085,14.1353,52400.0
2006-05-01 10:50:00,15.81,15.81,15.77,15.78,101200.0,14.1353,14.1353,14.0995,14.1085,101200.0
2006-05-01 10:55:00,15.79,15.81,15.78,15.79,48400.0,14.1174,14.1353,14.1085,14.1174,48400.0
2006-05-01 11:00:00,15.79,15.83,15.78,15.82,98000.0,14.1174,14.1532,14.1085,14.1442,98000.0
2006-05-01 11:05:00,15.81,15.88,15.81,15.84,100800.0,14.1353,14.1979,14.1353,14.1621,100800.0
2006-05-01 11:10:00,15.84,15.84,15.82,15.83,205600.0,14.1621,14.1621,14.1442,14.1532,205600.0
2006-05-01 11:15:00,15.84,15.88,15.83,15.84,59600.0,14.1621,14.1979,14.1532,14.1621,59600.0
2006-05-01 11:20:00,15.84,15.87,15.83,15.87,47600.0,14.1621,14.1889,14.1532,14.1889,47600.0
2006-05-01 11:25:00,15.87,15.9,15.86,15.86,41200.0,14.1889,14.2158,14.18,14.18,41200.0
2006-05-01 11:30:00,15.86,15.9,15.84,15.88,22400.0,14.18,14.2158,14.1621,14.1979,22400.0
2006-05-01 11:35:00,15.88,15.88,15.86,15.88,32000.0,14.1979,14.1979,14.18,14.1979,32000.0
2006-05-01 11:40:00,15.87,15.88,15.87,15.88,28000.0,14.1889,14.1979,14.1889,14.1979,28000.0
2006-05-01 11:45:00,15.88,15.9,15.87,15.9,47200.0,14.1979,14.2158,14.1889,14.2158,47200.0
2006-05-01 11:50:00,15.88,15.88,15.79,15.79,96800.0,14.1979,14.1979,14.1174,14.1174,96800.0
2006-05-01 11:55:00,15.81,15.81,15.79,15.79,96800.0,14.1353,14.1353,14.1174,14.1174,96800.0
2006-05-01 12:00:00,15.79,15.81,15.79,15.79,37600.0,14.1174,14.1353,14.1174,14.1174,37600.0
2006-05-01 12:05:00,15.8,15.81,15.79,15.8,33600.0,14.1263,14.1353,14.1174,14.1263,33600.0
2006-05-01 12:10:00,15.79,15.79,15.76,15.76,44000.0,14.1174,14.1174,14.0906,14.0906,44000.0
2006-05-01 12:15:00,15.76,15.82,15.76,15.8,36000.0,14.0906,14.1442,14.0906,14.1263,36000.0
2006-05-01 12:20:00,15.79,15.81,15.76,15.78,20000.0,14.1174,14.1353,14.0906,14.1085,20000.0
2006-05-01 12:25:00,15.79,15.8,15.79,15.79,14400.0,14.1174,14.1263,14.1174,14.1174,14400.0
2006-05-01 12:30:00,15.78,15.81,15.78,15.81,40000.0,14.1085,14.1353,14.1085,14.1353,40000.0
2006-05-01 12:35:00,15.8,15.81,15.8,15.8,15200.0,14.1263,14.1353,14.1263,14.1263,15200.0
2006-05-01 12:40:00,15.81,15.85,15.81,15.83,20400.0,14.1353,14.171,14.1353,14.1532,20400.0
2006-05-01 12:45:00,15.83,15.83,15.81,15.82,14800.0,14.1532,14.1532,14.1353,14.1442,14800.0
2006-05-01 12:50:00,15.83,15.83,15.81,15.83,12000.0,14.1532,14.1532,14.1353,14.1532,12000.0
2006-05-01 12:55:00,15.83,15.83,15.82,15.82,17200.0,14.1532,14.1532,14.1442,14.1442,17200.0
2006-05-01 13:00:00,15.82,15.82,15.81,15.81,16800.0,14.1442,14.1442,14.1353,14.1353,16800.0
2006-05-01 13:05:00,15.81,15.83,15.8,15.82,10000.0,14.1353,14.1532,14.1263,14.1442,10000.0
2006-05-01 13:10:00,15.81,15.81,15.78,15.78,19600.0,14.1353,14.1353,14.1085,14.1085,19600.0
2006-05-01 13:15:00,15.77,15.79,15.74,15.74,98800.0,14.0995,14.1174,14.0727,14.0727,98800.0
2006-05-01 13:20:00,15.74,15.78,15.72,15.77,86000.0,14.0727,14.1085,14.0548,14.0995,86000.0
2006-05-01 13:25:00,15.77,15.8,15.74,15.79,46000.0,14.0995,14.1263,14.0727,14.1174,46000.0
2006-05-01 13:30:00,15.79,15.81,15.79,15.81,75200.0,14.1174,14.1353,14.1174,14.1353,75200.0
2006-05-01 13:35:00,15.8,15.81,15.79,15.8,48400.0,14.1263,14.1353,14.1174,14.1263,48400.0
2006-05-01 13:40:00,15.8,15.81,15.8,15.81,51200.0,14.1263,14.1353,14.1263,14.1353,51200.0
2006-05-01 13:45:00,15.81,15.86,15.81,15.84,28000.0,14.1353,14.18,14.1353,14.1621,28000.0
2006-05-01 13:50:00,15.84,15.84,15.78,15.79,97600.0,14.1621,14.1621,14.1085,14.1174,97600.0
2006-05-01 13:55:00,15.78,15.8,15.77,15.8,104800.0,14.1085,14.1263,14.0995,14.1263,104800.0
2006-05-01 14:00:00,15.8,15.81,15.78,15.78,44000.0,14.1263,14.1353,14.1085,14.1085,44000.0
2006-05-01 14:05:00,15.79,15.8,15.78,15.79,54800.0,14.1174,14.1263,14.1085,14.1174,54800.0
2006-05-01 14:10:00,15.79,15.79,15.78,15.79,35600.0,14.1174,14.1174,14.1085,14.1174,35600.0
2006-05-01 14:15:00,15.78,15.8,15.78,15.79,34800.0,14.1085,14.1263,14.1085,14.1174,34800.0
2006-05-01 14:20:00,15.79,15.8,15.76,15.76,111600.0,14.1174,14.1263,14.0906,14.0906,111600.0
2006-05-01 14:25:00,15.76,15.78,15.75,15.77,49200.0,14.0906,14.1085,14.0816,14.0995,49200.0
2006-05-01 14:30:00,15.77,15.77,15.76,15.76,38400.0,14.0995,14.0995,14.0906,14.0906,38400.0
2006-05-01 14:35:00,15.75,15.76,15.72,15.74,77600.0,14.0816,14.0906,14.0548,14.0727,77600.0
2006-05-01 14:40:00,15.74,15.75,15.74,15.75,38800.0,14.0727,14.0816,14.0727,14.0816,38800.0
2006-05-01 14:45:00,15.75,15.79,15.74,15.79,97200.0,14.0816,14.1174,14.0727,14.1174,97200.0
2006-05-01 14:50:00,15.78,15.79,15.77,15.77,24800.0,14.1085,14.1174,14.0995,14.0995,24800.0
2006-05-01 14:55:00,15.77,15.79,15.75,15.76,27600.0,14.0995,14.1174,14.0816,14.0906,27600.0
2006-05-01 15:00:00,15.76,15.77,15.7,15.7,130800.0,14.0906,14.0995,14.0369,14.0369,130800.0
2006-05-01 15:05:00,15.7,15.72,15.69,15.7,87600.0,14.0369,14.0548,14.028,14.0369,87600.0
2006-05-01 15:10:00,15.7,15.73,15.67,15.67,38800.0,14.0369,14.0638,14.0101,14.0101,38800.0
2006-05-01 15:15:00,15.73,15.74,15.66,15.68,132400.0,14.0638,14.0727,14.0012,14.0191,132400.0
2006-05-01 15:20:00,15.68,15.73,15.63,15.64,214400.0,14.0191,14.0638,13.9744,13.9833,214400.0
2006-05-01 15:25:00,15.63,15.65,15.6,15.62,86800.0,13.9744,13.9922,13.9475,13.9654,86800.0
2006-05-01 15:30:00,15.62,15.62,15.57,15.57,150000.0,13.9654,13.9654,13.9207,13.9207,150000.0
2006-05-01 15:35:00,15.57,15.58,15.46,15.5,215200.0,13.9207,13.9296,13.8224,13.8581,215200.0
2006-05-01 15:40:00,15.51,15.51,15.46,15.47,156400.0,13.8671,13.8671,13.8224,13.8313,156400.0
2006-05-01 15:45:00,15.47,15.51,15.47,15.5,140400.0,13.8313,13.8671,13.8313,13.8581,140400.0
2006-05-01 15:50:00,15.5,15.53,15.49,15.51,194000.0,13.8581,13.8849,13.8492,13.8671,194000.0
2006-05-01 15:55:00,15.51,15.65,15.51,15.54,194000.0,13.8671,13.9922,13.8671,13.8939,194000.0
2006-05-02 09:30:00,15.6,15.64,15.54,15.55,186800.0,13.9475,13.9833,13.8939,13.9028,186800.0
2006-05-02 09:35:00,15.55,15.58,15.54,15.54,90000.0,13.9028,13.9296,13.8939,13.8939,90000.0
2006-05-02 09:40:00,15.54,15.57,15.51,15.56,123200.0,13.8939,13.9207,13.8671,13.9118,123200.0
2006-05-02 09:45:00,15.55,15.57,15.52,15.52,54000.0,13.9028,13.9207,13.876,13.876,54000.0
2006-05-02 09:50:00,15.52,15.57,15.52,15.55,57600.0,13.876,13.9207,13.876,13.9028,57600.0
2006-05-02 09:55:00,15.55,15.58,15.55,15.56,34800.0,13.9028,13.9296,13.9028,13.9118,34800.0
2006-05-02 10:00:00,15.56,15.57,15.5,15.53,72800.0,13.9118,13.9207,13.8581,13.8849,72800.0
2006-05-02 10:05:00,15.53,15.58,15.51,15.52,51200.0,13.8849,13.9296,13.8671,13.876,51200.0
2006-05-02 10:10:00,15.52,15.58,15.45,15.45,102800.0,13.876,13.9296,13.8134,13.8134,102800.0
2006-05-02 10:15:00,15.45,15.49,15.4,15.47,70000.0,13.8134,13.8492,13.7687,13.8313,70000.0
2006-05-02 10:20:00,15.46,15.47,15.44,15.46,57200.0,13.8224,13.8313,13.8045,13.8224,57200.0
2006-05-02 10:25:00,15.45,15.57,15.4,15.49,280800.0,13.8134,13.9207,13.7687,13.8492,280800.0
2006-05-02 10:30:00,15.49,15.51,15.48,15.49,142400.0,13.8492,13.8671,13.8402,13.8492,142400.0
2006-05-02 10:35:00,15.5,15.5,15.45,15.45,55200.0,13.8581,13.8581,13.8134,13.8134,55200.0
2006-05-02 10:40:00,15.45,15.48,15.44,15.44,62000.0,13.8134,13.8402,13.8045,13.8045,62000.0
2006-05-02 10:45:00,15.45,15.48,15.45,15.48,32800.0,13.8134,13.8402,13.8134,13.8402,32800.0
2006-05-02 10:50:00,15.47,15.47,15.44,15.45,28000.0,13.8313,13.8313,13.8045,13.8134,28000.0
2006-05-02 10:55:00,15.46,15.49,15.46,15.48,37200.0,13.8224,13.8492,13.8224,13.8402,37200.0
2006-05-02 11:00:00,15.48,15.48,15.42,15.43,117200.0,13.8402,13.8402,13.7866,13.7955,117200.0
2006-05-02 11:05:00,15.43,15.44,15.4,15.4,40000.0,13.7955,13.8045,13.7687,13.7687,40000.0
2006-05-02 11:10:00,15.42,15.42,15.36,15.37,63200.0,13.7866,13.7866,13.733,13.7419,63200.0
2006-05-02 11:15:00,15.37,15.39,15.37,15.38,45600.0,13.7419,13.7598,13.7419,13.7508,45600.0
2006-05-02 11:20:00,15.38,15.39,15.34,15.34,64800.0,13.7508,13.7598,13.7151,13.7151,64800.0
2006-05-02 11:25:00,15.34,15.38,15.34,15.38,36400.0,13.7151,13.7508,13.7151,13.7508,36400.0
2006-05-02 11:30:00,15.38,15.38,15.31,15.32,88800.0,13.7508,13.7508,13.6882,13.6972,88800.0
2006-05-02 11:35:00,15.32,15.36,15.28,15.31,203200.0,13.6972,13.733,13.6614,13.6882,203200.0
2006-05-02 11:40:00,15.31,15.31,15.28,15.28,82800.0,13.6882,13.6882,13.6614,13.6614,82800.0
2006-05-02 11:45:00,15.28,15.3,15.28,15.29,27600.0,13.6614,13.6793,13.6614,13.6704,27600.0
2006-05-02 11:50:00,15.3,15.31,15.29,15.29,39600.0,13.6793,13.6882,13.6704,13.6704,39600.0
2006-05-02 11:55:00,15.3,15.32,15.3,15.32,37600.0,13.6793,13.6972,13.6793,13.6972,37600.0
2006-05-02 12:00:00,15.31,15.33,15.3,15.31,56000.0,13.6882,13.7061,13.6793,13.6882,56000.0
2006-05-02 12:05:00,15.31,15.34,15.31,15.32,38400.0,13.6882,13.7151,13.6882,13.6972,38400.0
2006-05-02 12:10:00,15.32,15.34,15.28,15.29,91600.0,13.6972,13.7151,13.6614,13.6704,91600.0
2006-05-02 12:15:00,15.29,15.29,15.29,15.29,41600.0,13.6704,13.6704,13.6704,13.6704,41600.0
2006-05-02 12:20:00,15.29,15.37,15.28,15.29,118800.0,13.6704,13.7419,13.6614,13.6704,118800.0
2006-05-02 12:25:00,15.29,15.31,15.29,15.31,38000.0,13.6704,13.6882,13.6704,13.6882,38000.0
2006-05-02 12:30:00,15.31,15.32,15.27,15.29,78400.0,13.6882,13.6972,13.6525,13.6704,78400.0
2006-05-02 12:35:00,15.29,15.32,15.29,15.3,81200.0,13.6704,13.6972,13.6704,13.6793,81200.0
2006-05-02 12:40:00,15.3,15.31,15.29,15.3,68800.0,13.6793,13.6882,13.6704,13.6793,68800.0
2006-05-02 12:45:00,15.3,15.3,15.28,15.29,65600.0,13.6793,13.6793,13.6614,13.6704,65600.0
2006-05-02 12:50:00,15.3,15.3,15.28,15.3,43600.0,13.6793,13.6793,13.6614,13.6793,43600.0
2006-05-02 12:55:00,15.3,15.31,15.3,15.31,69600.0,13.6793,13.6882,13.6793,13.6882,69600.0
2006-05-02 13:00:00,15.3,15.33,15.3,15.32,46000.0,13.6793,13.7061,13.6793,13.6972,46000.0
2006-05-02 13:05:00,15.32,15.33,15.31,15.31,88400.0,13.6972,13.7061,13.6882,13.6882,88400.0
2006-05-02 13:10:00,15.31,15.31,15.28,15.28,79200.0,13.6882,13.6882,13.6614,13.6614,79200.0
2006-05-02 13:15:00,15.28,15.3,15.28,15.3,38000.0,13.6614,13.6793,13.6614,13.6793,38000.0
2006-05-02 13:20:00,15.3,15.3,15.27,15.29,99200.0,13.6793,13.6793,13.6525,13.6704,99200.0
2006-05-02 13:25:00,15.29,15.3,15.28,15.29,103200.0,13.6704,13.6793,13.6614,13.6704,103200.0
2006-05-02 13:30:00,15.29,15.3,15.27,15.28,156800.0,13.6704,13.6793,13.6525,13.6614,156800.0
2006-05-02 13:35:00,15.28,15.28,15.27,15.27,45200.0,13.6614,13.6614,13.6525,13.6525,45200.0
2006-05-02 13:40:00,15.27,15.3,15.27,15.28,76800.0,13.6525,13.6793,13.6525,13.6614,76800.0
2006-05-02 13:45:00,15.28,15.29,15.28,15.28,40800.0,13.6614,13.6704,13.6614,13.6614,40800.0
2006-05-02 13:50:00,15.28,15.29,15.24,15.24,119200.0,13.6614,13.6704,13.6257,13.6257,119200.0
2006-05-02 13:55:00,15.23,15.29,15.22,15.28,87600.0,13.6167,13.6704,13.6078,13.6614,87600.0
2006-05-02 14:00:00,15.28,15.28,15.24,15.28,152000.0,13.6614,13.6614,13.6257,13.6614,152000.0
2006-05-02 14:05:00,15.28,15.31,15.28,15.31,61600.0,13.6614,13.6882,13.6614,13.6882,61600.0
2006-05-02 14:10:00,15.31,15.31,15.27,15.27,96000.0,13.6882,13.6882,13.6525,13.6525,96000.0
2006-05-02 14:15:00,15.28,15.28,15.27,15.27,59200.0,13.6614,13.6614,13.6525,13.6525,59200.0
2006-05-02 14:20:00,15.27,15.29,15.27,15.29,45600.0,13.6525,13.6704,13.6525,13.6704,45600.0
2006-05-02 14:25:00,15.29,15.29,15.24,15.24,57200.0,13.6704,13.6704,13.6257,13.6257,57200.0
2006-05-02 14:30:00,15.24,15.29,15.21,15.22,184800.0,13.6257,13.6704,13.5988,13.6078,184800.0
2006-05-02 14:35:00,15.23,15.24,15.21,15.24,120800.0,13.6167,13.6257,13.5988,13.6257,120800.0
2006-05-02 14:40:00,15.24,15.24,15.19,15.21,85200.0,13.6257,13.6257,13.581,13.5988,85200.0
2006-05-02 14:45:00,15.2,15.22,15.2,15.22,94800.0,13.5899,13.6078,13.5899,13.6078,94800.0
2006-05-02 14:50:00,15.22,15.28,15.22,15.28,27600.0,13.6078,13.6614,13.6078,13.6614,27600.0
2006-05-02 14:55:00,15.27,15.28,15.24,15.24,122000.0,13.6525,13.6614,13.6257,13.6257,122000.0
2006-05-02 15:00:00,15.24,15.25,15.23,15.24,106000.0,13.6257,13.6346,13.6167,13.6257,106000.0
2006-05-02 15:05:00,15.25,15.26,15.24,15.26,159600.0,13.6346,13.6435,13.6257,13.6435,159600.0
2006-05-02 15:10:00,15.26,15.33,15.25,15.26,167200.0,13.6435,13.7061,13.6346,13.6435,167200.0
2006-05-02 15:15:00,15.26,15.28,15.25,15.26,155200.0,13.6435,13.6614,13.6346,13.6435,155200.0
2006-05-02 15:20:00,15.26,15.26,15.24,15.25,221200.0,13.6435,13.6435,13.6257,13.6346,221200.0
2006-05-02 15:25:00,15.25,15.26,15.24,15.25,186800.0,13.6346,13.6435,13.6257,13.6346,186800.0
2006-05-02 15:30:00,15.25,15.28,15.25,15.26,153200.0,13.6346,13.6614,13.6346,13.6435,153200.0
2006-05-02 15:35:00,15.26,15.27,15.25,15.25,159200.0,13.6435,13.6525,13.6346,13.6346,159200.0
2006-05-02 15:40:00,15.25,15.3,15.24,15.29,149200.0,13.6346,13.6793,13.6257,13.6704,149200.0
2006-05-02 15:45:00,15.3,15.32,15.28,15.32,210000.0,13.6793,13.6972,13.6614,13.6972,210000.0
2006-05-02 15:50:00,15.32,15.33,15.28,15.29,270800.0,13.6972,13.7061,13.6614,13.6704,270800.0
2006-05-02 15:55:00,15.29,15.29,15.25,15.27,286800.0,13.6704,13.6704,13.6346,13.6525,286800.0
2006-05-03 09:30:00,16.61,17.1,16.6,16.92,1557200.0,14.8505,15.2886,14.8416,15.1277,1557200.0
2006-05-03 09:35:00,16.9,17.23,16.85,17.21,994000.0,15.1098,15.4049,15.0651,15.387,994000.0
2006-05-03 09:40:00,17.21,17.42,17.14,17.28,1094000.0,15.387,15.5747,15.3244,15.4496,1094000.0
2006-05-03 09:45:00,17.28,17.29,17.0,17.1,843200.0,15.4496,15.4585,15.1992,15.2886,843200.0
2006-05-03 09:50:00,17.11,17.24,17.07,17.23,654000.0,15.2976,15.4138,15.2618,15.4049,654000.0
2006-05-03 09:55:00,17.24,17.24,17.05,17.11,368400.0,15.4138,15.4138,15.2439,15.2976,368400.0
2006-05-03 10:00:00,17.11,17.14,17.07,17.07,436400.0,15.2976,15.3244,15.2618,15.2618,436400.0
2006-05-03 10:05:00,17.07,17.08,16.98,17.03,487600.0,15.2618,15.2708,15.1813,15.2261,487600.0
2006-05-03 10:10:00,17.03,17.03,16.92,16.95,422000.0,15.2261,15.2261,15.1277,15.1545,422000.0
2006-05-03 10:15:00,16.95,16.95,16.81,16.91,330400.0,15.1545,15.1545,15.0294,15.1188,330400.0
2006-05-03 10:20:00,16.91,16.94,16.86,16.86,334000.0,15.1188,15.1456,15.0741,15.0741,334000.0
2006-05-03 10:25:00,16.86,16.88,16.76,16.8,462000.0,15.0741,15.0919,14.9847,15.0204,462000.0
2006-05-03 10:30:00,16.79,16.86,16.7,16.83,362000.0,15.0115,15.0741,14.931,15.0472,362000.0
2006-05-03 10:35:00,16.84,17.03,16.8,17.0,418400.0,15.0562,15.2261,15.0204,15.1992,418400.0
2006-05-03 10:40:00,17.0,17.01,16.93,16.96,381600.0,15.1992,15.2082,15.1366,15.1635,381600.0
2006-05-03 10:45:00,16.96,16.96,16.91,16.93,196800.0,15.1635,15.1635,15.1188,15.1366,196800.0
2006-05-03 10:50:00,16.93,16.97,16.87,16.93,141200.0,15.1366,15.1724,15.083,15.1366,141200.0
2006-05-03 10:55:00,16.93,17.05,16.92,17.02,232800.0,15.1366,15.2439,15.1277,15.2171,232800.0
2006-05-03 11:00:00,17.01,17.04,16.88,16.93,253600.0,15.2082,15.235,15.0919,15.1366,253600.0
2006-05-03 11:05:00,16.93,16.93,16.89,16.91,148400.0,15.1366,15.1366,15.1009,15.1188,148400.0
2006-05-03 11:10:00,16.92,16.96,16.89,16.91,150400.0,15.1277,15.1635,15.1009,15.1188,150400.0
2006-05-03 11:15:00,16.91,16.93,16.9,16.92,196000.0,15.1188,15.1366,15.1098,15.1277,196000.0
2006-05-03 11:20:00,16.93,16.97,16.92,16.93,146800.0,15.1366,15.1724,15.1277,15.1366,146800.0
2006-05-03 11:25:00,16.94,17.01,16.93,16.98,206800.0,15.1456,15.2082,15.1366,15.1813,206800.0
2006-05-03 11:30:00,16.98,17.01,16.95,16.99,217600.0,15.1813,15.2082,15.1545,15.1903,217600.0
2006-05-03 11:35:00,17.0,17.02,16.96,17.01,272800.0,15.1992,15.2171,15.1635,15.2082,272800.0
2006-05-03 11:40:00,17.01,17.07,17.0,17.03,161200.0,15.2082,15.2618,15.1992,15.2261,161200.0
2006-05-03 11:45:00,17.03,17.04,16.98,17.0,219200.0,15.2261,15.235,15.1813,15.1992,219200.0
2006-05-03 11:50:00,17.0,17.01,16.97,16.98,120400.0,15.1992,15.2082,15.1724,15.1813,120400.0
2006-05-03 11:55:00,16.98,16.98,16.87,16.88,177200.0,15.1813,15.1813,15.083,15.0919,177200.0
2006-05-03 12:00:00,16.89,16.93,16.87,16.88,157200.0,15.1009,15.1366,15.083,15.0919,157200.0
2006-05-03 12:05:00,16.89,16.9,16.74,16.82,283200.0,15.1009,15.1098,14.9668,15.0383,283200.0
2006-05-03 12:10:00,16.78,16.89,16.78,16.88,204400.0,15.0025,15.1009,15.0025,15.0919,204400.0
2006-05-03 12:15:00,16.88,16.89,16.88,16.89,172000.0,15.0919,15.1009,15.0919,15.1009,172000.0
2006-05-03 12:20:00,16.89,16.9,16.88,16.9,215200.0,15.1009,15.1098,15.0919,15.1098,215200.0
2006-05-03 12:25:00,16.9,16.96,16.9,16.95,75600.0,15.1098,15.1635,15.1098,15.1545,75600.0
2006-05-03 12:30:00,16.96,16.98,16.96,16.97,67200.0,15.1635,15.1813,15.1635,15.1724,67200.0
2006-05-03 12:35:00,16.98,16.98,16.92,16.96,63600.0,15.1813,15.1813,15.1277,15.1635,63600.0
2006-05-03 12:40:00,16.96,16.96,16.89,16.9,53200.0,15.1635,15.1635,15.1009,15.1098,53200.0
2006-05-03 12:45:00,16.91,16.93,16.85,16.89,89600.0,15.1188,15.1366,15.0651,15.1009,89600.0
2006-05-03 12:50:00,16.88,16.9,16.86,16.89,36000.0,15.0919,15.1098,15.0741,15.1009,36000.0
2006-05-03 12:55:00,16.89,16.9,16.89,16.89,23200.0,15.1009,15.1098,15.1009,15.1009,23200.0
2006-05-03 13:00:00,16.89,16.9,16.87,16.89,36800.0,15.1009,15.1098,15.083,15.1009,36800.0
2006-05-03 13:05:00,16.88,16.9,16.85,16.88,62000.0,15.0919,15.1098,15.0651,15.0919,62000.0
2006-05-03 13:10:00,16.88,16.88,16.86,16.88,147600.0,15.0919,15.0919,15.0741,15.0919,147600.0
2006-05-03 13:15:00,16.88,16.88,16.87,16.88,38800.0,15.0919,15.0919,15.083,15.0919,38800.0
2006-05-03 13:20:00,16.88,16.88,16.87,16.87,38400.0,15.0919,15.0919,15.083,15.083,38400.0
2006-05-03 13:25:00,16.87,16.87,16.86,16.86,15200.0,15.083,15.083,15.0741,15.0741,15200.0
2006-05-03 13:30:00,16.87,16.87,16.85,16.85,26400.0,15.083,15.083,15.0651,15.0651,26400.0
2006-05-03 13:35:00,16.86,16.87,16.86,16.87,74800.0,15.0741,15.083,15.0741,15.083,74800.0
2006-05-03 13:40:00,16.87,16.87,16.86,16.87,95600.0,15.083,15.083,15.0741,15.083,95600.0
2006-05-03 13:45:00,16.87,16.87,16.8,16.8,94400.0,15.083,15.083,15.0204,15.0204,94400.0
2006-05-03 13:50:00,16.8,16.8,16.71,16.74,217600.0,15.0204,15.0204,14.9399,14.9668,217600.0
2006-05-03 13:55:00,16.74,16.75,16.72,16.73,80800.0,14.9668,14.9757,14.9489,14.9578,80800.0
2006-05-03 14:00:00,16.74,16.76,16.62,16.64,336000.0,14.9668,14.9847,14.8595,14.8774,336000.0
2006-05-03 14:05:00,16.63,16.64,16.52,16.58,458800.0,14.8684,14.8774,14.7701,14.8237,458800.0
2006-05-03 14:10:00,16.58,16.64,16.56,16.6,190400.0,14.8237,14.8774,14.8058,14.8416,190400.0
2006-05-03 14:15:00,16.6,16.66,16.53,16.66,179200.0,14.8416,14.8952,14.779,14.8952,179200.0
2006-05-03 14:20:00,16.67,16.73,16.65,16.72,110000.0,14.9042,14.9578,14.8863,14.9489,110000.0
2006-05-03 14:25:00,16.72,16.79,16.7,16.76,168400.0,14.9489,15.0115,14.931,14.9847,168400.0
2006-05-03 14:30:00,16.76,16.78,16.7,16.76,68000.0,14.9847,15.0025,14.931,14.9847,68000.0
2006-05-03 14:35:00,16.75,16.79,16.74,16.76,142400.0,14.9757,15.0115,14.9668,14.9847,142400.0
2006-05-03 14:40:00,16.75,16.85,16.74,16.84,86000.0,14.9757,15.0651,14.9668,15.0562,86000.0
2006-05-03 14:45:00,16.81,16.86,16.81,16.85,52000.0,15.0294,15.0741,15.0294,15.0651,52000.0
2006-05-03 14:50:00,16.85,16.86,16.81,16.84,53200.0,15.0651,15.0741,15.0294,15.0562,53200.0
2006-05-03 14:55:00,16.85,16.85,16.81,16.81,35600.0,15.0651,15.0651,15.0294,15.0294,35600.0
2006-05-03 15:00:00,16.81,16.81,16.75,16.77,96800.0,15.0294,15.0294,14.9757,14.9936,96800.0
2006-05-03 15:05:00,16.77,16.83,16.77,16.79,68000.0,14.9936,15.0472,14.9936,15.0115,68000.0
2006-05-03 15:10:00,16.79,16.79,16.68,16.69,106000.0,15.0115,15.0115,14.9131,14.9221,106000.0
2006-05-03 15:15:00,16.69,16.74,16.68,16.73,213200.0,14.9221,14.9668,14.9131,14.9578,213200.0
2006-05-03 15:20:00,16.72,16.74,16.71,16.73,95200.0,14.9489,14.9668,14.9399,14.9578,95200.0
2006-05-03 15:25:00,16.73,16.73,16.72,16.73,80800.0,14.9578,14.9578,14.9489,14.9578,80800.0
2006-05-03 15:30:00,16.73,16.85,16.73,16.85,133200.0,14.9578,15.0651,14.9578,15.0651,133200.0
2006-05-03 15:35:00,16.85,16.88,16.84,16.86,222400.0,15.0651,15.0919,15.0562,15.0741,222400.0
2006-05-03 15:40:00,16.85,16.86,16.82,16.85,125600.0,15.0651,15.0741,15.0383,15.0651,125600.0
2006-05-03 15:45:00,16.86,16.88,16.79,16.81,241600.0,15.0741,15.0919,15.0115,15.0294,241600.0
2006-05-03 15:50:00,16.8,16.85,16.78,16.79,173600.0,15.0204,15.0651,15.0025,15.0115,173600.0
2006-05-03 15:55:00,16.79,16.79,16.7,16.75,488400.0,15.0115,15.0115,14.931,14.9757,488400.0
2006-05-04 09:30:00,16.82,17.09,16.68,17.07,271200.0,15.0383,15.2797,14.9131,15.2618,271200.0
2006-05-04 09:35:00,17.07,17.07,16.98,17.07,102400.0,15.2618,15.2618,15.1813,15.2618,102400.0
2006-05-04 09:40:00,17.08,17.17,17.06,17.1,190800.0,15.2708,15.3512,15.2529,15.2886,190800.0
2006-05-04 09:45:00,17.13,17.28,17.13,17.26,225600.0,15.3155,15.4496,15.3155,15.4317,225600.0
2006-05-04 09:50:00,17.25,17.25,17.19,17.22,124400.0,15.4227,15.4227,15.3691,15.3959,124400.0
2006-05-04 09:55:00,17.23,17.25,17.1,17.11,98800.0,15.4049,15.4227,15.2886,15.2976,98800.0
2006-05-04 10:00:00,17.1,17.11,17.0,17.0,110000.0,15.2886,15.2976,15.1992,15.1992,110000.0
2006-05-04 10:05:00,17.0,17.04,17.0,17.02,159200.0,15.1992,15.235,15.1992,15.2171,159200.0
2006-05-04 10:10:00,17.0,17.03,17.0,17.01,87200.0,15.1992,15.2261,15.1992,15.2082,87200.0
2006-05-04 10:15:00,17.01,17.02,16.99,17.0,54400.0,15.2082,15.2171,15.1903,15.1992,54400.0
2006-05-04 10:20:00,17.0,17.01,16.97,16.97,66000.0,15.1992,15.2082,15.1724,15.1724,66000.0
2006-05-04 10:25:00,16.97,17.0,16.92,16.93,120000.0,15.1724,15.1992,15.1277,15.1366,120000.0
2006-05-04 10:30:00,16.94,16.96,16.93,16.96,36800.0,15.1456,15.1635,15.1366,15.1635,36800.0
2006-05-04 10:35:00,16.96,17.03,16.96,17.01,76400.0,15.1635,15.2261,15.1635,15.2082,76400.0
2006-05-04 10:40:00,17.02,17.02,16.96,16.98,55600.0,15.2171,15.2171,15.1635,15.1813,55600.0
2006-05-04 10:45:00,16.99,17.01,16.96,17.0,84400.0,15.1903,15.2082,15.1635,15.1992,84400.0
2006-05-04 10:50:00,17.0,17.0,16.97,16.97,56400.0,15.1992,15.1992,15.1724,15.1724,56400.0
2006-05-04 10:55:00,16.97,16.99,16.93,16.93,33200.0,15.1724,15.1903,15.1366,15.1366,33200.0
2006-05-04 11:00:00,16.93,16.99,16.91,16.94,57600.0,15.1366,15.1903,15.1188,15.1456,57600.0
2006-05-04 11:05:00,16.95,16.95,16.91,16.95,60400.0,15.1545,15.1545,15.1188,15.1545,60400.0
2006-05-04 11:10:00,16.95,16.98,16.91,16.91,37200.0,15.1545,15.1813,15.1188,15.1188,37200.0
2006-05-04 11:15:00,16.92,17.0,16.91,17.0,31200.0,15.1277,15.1992,15.1188,15.1992,31200.0
2006-05-04 11:20:00,17.0,17.02,16.99,17.0,60400.0,15.1992,15.2171,15.1903,15.1992,60400.0
2006-05-04 11:25:00,16.99,17.02,16.99,17.02,88000.0,15.1903,15.2171,15.1903,15.2171,88000.0
2006-05-04 11:30:00,17.02,17.02,17.0,17.01,30000.0,15.2171,15.2171,15.1992,15.2082,30000.0
2006-05-04 11:35:00,17.01,17.02,17.0,17.01,20800.0,15.2082,15.2171,15.1992,15.2082,20800.0
2006-05-04 11:40:00,17.01,17.02,17.0,17.01,59600.0,15.2082,15.2171,15.1992,15.2082,59600.0
2006-05-04 11:45:00,17.01,17.02,17.0,17.02,62800.0,15.2082,15.2171,15.1992,15.2171,62800.0
2006-05-04 11:50:00,17.01,17.02,17.0,17.01,45200.0,15.2082,15.2171,15.1992,15.2082,45200.0
2006-05-04 11:55:00,17.01,17.02,17.01,17.01,11600.0,15.2082,15.2171,15.2082,15.2082,11600.0
2006-05-04 12:00:00,17.01,17.02,17.01,17.01,109200.0,15.2082,15.2171,15.2082,15.2082,109200.0
2006-05-04 12:05:00,17.01,17.01,17.0,17.01,19600.0,15.2082,15.2082,15.1992,15.2082,19600.0
2006-05-04 12:10:00,17.01,17.01,17.0,17.0,38400.0,15.2082,15.2082,15.1992,15.1992,38400.0
2006-05-04 12:15:00,17.0,17.0,16.92,16.92,38000.0,15.1992,15.1992,15.1277,15.1277,38000.0
2006-05-04 12:20:00,16.92,16.96,16.92,16.94,42400.0,15.1277,15.1635,15.1277,15.1456,42400.0
2006-05-04 12:25:00,16.95,16.99,16.94,16.95,39600.0,15.1545,15.1903,15.1456,15.1545,39600.0
2006-05-04 12:30:00,16.94,16.95,16.88,16.88,45600.0,15.1456,15.1545,15.0919,15.0919,45600.0
2006-05-04 12:35:00,16.88,16.9,16.86,16.88,53200.0,15.0919,15.1098,15.0741,15.0919,53200.0
2006-05-04 12:40:00,16.88,16.97,16.88,16.97,56000.0,15.0919,15.1724,15.0919,15.1724,56000.0
2006-05-04 12:45:00,16.97,16.99,16.96,16.98,16000.0,15.1724,15.1903,15.1635,15.1813,16000.0
2006-05-04 12:50:00,16.98,16.98,16.97,16.97,26400.0,15.1813,15.1813,15.1724,15.1724,26400.0
2006-05-04 12:55:00,16.97,16.98,16.97,16.97,22000.0,15.1724,15.1813,15.1724,15.1724,22000.0
2006-05-04 13:00:00,16.97,17.0,16.97,16.99,24800.0,15.1724,15.1992,15.1724,15.1903,24800.0
2006-05-04 13:05:00,16.99,16.99,16.97,16.97,16000.0,15.1903,15.1903,15.1724,15.1724,16000.0
2006-05-04 13:10:00,16.97,16.99,16.97,16.99,36800.0,15.1724,15.1903,15.1724,15.1903,36800.0
2006-05-04 13:15:00,16.99,17.0,16.98,16.99,24800.0,15.1903,15.1992,15.1813,15.1903,24800.0
2006-05-04 13:20:00,16.99,16.99,16.97,16.98,26800.0,15.1903,15.1903,15.1724,15.1813,26800.0
2006-05-04 13:25:00,16.98,16.98,16.97,16.97,18400.0,15.1813,15.1813,15.1724,15.1724,18400.0
2006-05-04 13:30:00,16.97,16.99,16.97,16.97,25600.0,15.1724,15.1903,15.1724,15.1724,25600.0
2006-05-04 13:35:00,16.97,16.97,16.96,16.96,25600.0,15.1724,15.1724,15.1635,15.1635,25600.0
2006-05-04 13:40:00,16.96,17.0,16.96,16.97,20000.0,15.1635,15.1992,15.1635,15.1724,20000.0
2006-05-04 13:45:00,16.97,17.01,16.96,17.01,50000.0,15.1724,15.2082,15.1635,15.2082,50000.0
2006-05-04 13:50:00,17.01,17.03,17.01,17.01,152000.0,15.2082,15.2261,15.2082,15.2082,152000.0
2006-05-04 13:55:00,17.01,17.02,17.01,17.01,14800.0,15.2082,15.2171,15.2082,15.2082,14800.0
2006-05-04 14:00:00,17.01,17.03,17.01,17.01,22800.0,15.2082,15.2261,15.2082,15.2082,22800.0
2006-05-04 14:05:00,17.01,17.01,17.0,17.0,19600.0,15.2082,15.2082,15.1992,15.1992,19600.0
2006-05-04 14:10:00,17.0,17.0,16.98,17.0,41200.0,15.1992,15.1992,15.1813,15.1992,41200.0
2006-05-04 14:15:00,17.0,17.09,17.0,17.06,68400.0,15.1992,15.2797,15.1992,15.2529,68400.0
2006-05-04 14:20:00,17.06,17.09,17.06,17.07,54800.0,15.2529,15.2797,15.2529,15.2618,54800.0
2006-05-04 14:25:00,17.06,17.06,17.06,17.06,25600.0,15.2529,15.2529,15.2529,15.2529,25600.0
2006-05-04 14:30:00,17.06,17.08,17.06,17.06,41200.0,15.2529,15.2708,15.2529,15.2529,41200.0
2006-05-04 14:35:00,17.06,17.06,17.06,17.06,31600.0,15.2529,15.2529,15.2529,15.2529,31600.0
2006-05-04 14:40:00,17.06,17.06,17.04,17.05,61200.0,15.2529,15.2529,15.235,15.2439,61200.0
2006-05-04 14:45:00,17.05,17.06,17.05,17.05,54800.0,15.2439,15.2529,15.2439,15.2439,54800.0
2006-05-04 14:50:00,17.05,17.05,17.03,17.05,36400.0,15.2439,15.2439,15.2261,15.2439,36400.0
2006-05-04 14:55:00,17.05,17.05,17.02,17.03,21600.0,15.2439,15.2439,15.2171,15.2261,21600.0
2006-05-04 15:00:00,17.04,17.07,17.04,17.06,45600.0,15.235,15.2618,15.235,15.2529,45600.0
2006-05-04 15:05:00,17.06,17.06,17.05,17.05,23600.0,15.2529,15.2529,15.2439,15.2439,23600.0
2006-05-04 15:10:00,17.05,17.05,17.05,17.05,23600.0,15.2439,15.2439,15.2439,15.2439,23600.0
2006-05-04 15:15:00,17.05,17.09,17.05,17.09,46400.0,15.2439,15.2797,15.2439,15.2797,46400.0
2006-05-04 15:20:00,17.09,17.12,17.08,17.11,64400.0,15.2797,15.3065,15.2708,15.2976,64400.0
2006-05-04 15:25:00,17.11,17.15,17.11,17.14,126800.0,15.2976,15.3333,15.2976,15.3244,126800.0
2006-05-04 15:30:00,17.14,17.15,17.14,17.15,72000.0,15.3244,15.3333,15.3244,15.3333,72000.0
2006-05-04 15:35:00,17.15,17.18,17.15,17.18,70800.0,15.3333,15.3602,15.3333,15.3602,70800.0
2006-05-04 15:40:00,17.18,17.23,17.18,17.2,97200.0,15.3602,15.4049,15.3602,15.378,97200.0
2006-05-04 15:45:00,17.2,17.2,17.16,17.17,85200.0,15.378,15.378,15.3423,15.3512,85200.0
2006-05-04 15:50:00,17.17,17.17,17.15,17.15,92000.0,15.3512,15.3512,15.3333,15.3333,92000.0
2006-05-04 15:55:00,17.16,17.17,17.1,17.1,168800.0,15.3423,15.3512,15.2886,15.2886,168800.0
2006-05-05 09:30:00,17.16,17.24,17.09,17.22,134400.0,15.3423,15.4138,15.2797,15.3959,134400.0
2006-05-05 09:35:00,17.22,17.25,17.21,17.23,28800.0,15.3959,15.4227,15.387,15.4049,28800.0
2006-05-05 09:40:00,17.24,17.24,17.15,17.17,55200.0,15.4138,15.4138,15.3333,15.3512,55200.0
2006-05-05 09:45:00,17.16,17.18,17.12,17.15,61200.0,15.3423,15.3602,15.3065,15.3333,61200.0
2006-05-05 09:50:00,17.15,17.15,17.04,17.06,88400.0,15.3333,15.3333,15.235,15.2529,88400.0
2006-05-05 09:55:00,17.06,17.12,17.04,17.07,61600.0,15.2529,15.3065,15.235,15.2618,61600.0
2006-05-05 10:00:00,17.08,17.09,17.05,17.06,38400.0,15.2708,15.2797,15.2439,15.2529,38400.0
2006-05-05 10:05:00,17.06,17.07,17.0,17.02,34400.0,15.2529,15.2618,15.1992,15.2171,34400.0
2006-05-05 10:10:00,17.02,17.07,16.98,17.06,74400.0,15.2171,15.2618,15.1813,15.2529,74400.0
2006-05-05 10:15:00,17.07,17.08,17.01,17.04,29200.0,15.2618,15.2708,15.2082,15.235,29200.0
2006-05-05 10:20:00,17.06,17.08,17.03,17.06,93200.0,15.2529,15.2708,15.2261,15.2529,93200.0
2006-05-05 10:25:00,17.06,17.06,16.99,17.0,88000.0,15.2529,15.2529,15.1903,15.1992,88000.0
2006-05-05 10:30:00,17.0,17.01,17.0,17.0,36800.0,15.1992,15.2082,15.1992,15.1992,36800.0
2006-05-05 10:35:00,17.0,17.04,17.0,17.03,35200.0,15.1992,15.235,15.1992,15.2261,35200.0
2006-05-05 10:40:00,17.03,17.13,17.02,17.08,97200.0,15.2261,15.3155,15.2171,15.2708,97200.0
2006-05-05 10:45:00,17.08,17.09,17.07,17.08,55600.0,15.2708,15.2797,15.2618,15.2708,55600.0
2006-05-05 10:50:00,17.08,17.11,17.08,17.1,34400.0,15.2708,15.2976,15.2708,15.2886,34400.0
2006-05-05 10:55:00,17.1,17.12,17.1,17.12,11600.0,15.2886,15.3065,15.2886,15.3065,11600.0
2006-05-05 11:00:00,17.11,17.14,17.11,17.12,31200.0,15.2976,15.3244,15.2976,15.3065,31200.0
2006-05-05 11:05:00,17.12,17.13,17.11,17.11,15200.0,15.3065,15.3155,15.2976,15.2976,15200.0
2006-05-05 11:10:00,17.11,17.12,17.07,17.07,28000.0,15.2976,15.3065,15.2618,15.2618,28000.0
2006-05-05 11:15:00,17.07,17.08,17.06,17.07,22800.0,15.2618,15.2708,15.2529,15.2618,22800.0
2006-05-05 11:20:00,17.07,17.1,17.07,17.09,10400.0,15.2618,15.2886,15.2618,15.2797,10400.0
2006-05-05 11:25:00,17.09,17.11,17.08,17.11,12400.0,15.2797,15.2976,15.2708,15.2976,12400.0
2006-05-05 11:30:00,17.11,17.14,17.11,17.13,42000.0,15.2976,15.3244,15.2976,15.3155,42000.0
2006-05-05 11:35:00,17.13,17.16,17.13,17.15,68000.0,15.3155,15.3423,15.3155,15.3333,68000.0
2006-05-05 11:40:00,17.14,17.18,17.14,17.18,21200.0,15.3244,15.3602,15.3244,15.3602,21200.0
2006-05-05 11:45:00,17.18,17.19,17.18,17.18,35600.0,15.3602,15.3691,15.3602,15.3602,35600.0
2006-05-05 11:50:00,17.17,17.17,17.17,17.17,18800.0,15.3512,15.3512,15.3512,15.3512,18800.0
2006-05-05 11:55:00,17.16,17.17,17.16,17.16,18000.0,15.3423,15.3512,15.3423,15.3423,18000.0
2006-05-05 12:00:00,17.16,17.17,17.16,17.16,18400.0,15.3423,15.3512,15.3423,15.3423,18400.0
2006-05-05 12:05:00,17.17,17.2,17.16,17.2,38000.0,15.3512,15.378,15.3423,15.378,38000.0
2006-05-05 12:10:00,17.2,17.21,17.19,17.21,35200.0,15.378,15.387,15.3691,15.387,35200.0
2006-05-05 12:15:00,17.2,17.23,17.2,17.21,20000.0,15.378,15.4049,15.378,15.387,20000.0
2006-05-05 12:20:00,17.22,17.22,17.17,17.18,35600.0,15.3959,15.3959,15.3512,15.3602,35600.0
2006-05-05 12:25:00,17.18,17.2,17.15,17.16,39600.0,15.3602,15.378,15.3333,15.3423,39600.0
2006-05-05 12:30:00,17.16,17.17,17.16,17.17,1600.0,15.3423,15.3512,15.3423,15.3512,1600.0
2006-05-05 12:35:00,17.17,17.17,17.16,17.16,8000.0,15.3512,15.3512,15.3423,15.3423,8000.0
2006-05-05 12:40:00,17.16,17.16,17.13,17.13,9600.0,15.3423,15.3423,15.3155,15.3155,9600.0
2006-05-05 12:45:00,17.13,17.14,17.13,17.14,4800.0,15.3155,15.3244,15.3155,15.3244,4800.0
2006-05-05 12:50:00,17.14,17.18,17.14,17.18,12800.0,15.3244,15.3602,15.3244,15.3602,12800.0
2006-05-05 12:55:00,17.17,17.17,17.16,17.17,4000.0,15.3512,15.3512,15.3423,15.3512,4000.0
2006-05-05 13:00:00,17.17,17.18,17.16,17.17,14400.0,15.3512,15.3602,15.3423,15.3512,14400.0
2006-05-05 13:05:00,17.18,17.18,17.17,17.18,2800.0,15.3602,15.3602,15.3512,15.3602,2800.0
2006-05-05 13:10:00,17.18,17.2,17.18,17.2,37200.0,15.3602,15.378,15.3602,15.378,37200.0
2006-05-05 13:15:00,17.2,17.22,17.19,17.22,36800.0,15.378,15.3959,15.3691,15.3959,36800.0
2006-05-05 13:20:00,17.22,17.22,17.22,17.22,16000.0,15.3959,15.3959,15.3959,15.3959,16000.0
2006-05-05 13:25:00,17.23,17.24,17.2,17.24,18000.0,15.4049,15.4138,15.378,15.4138,18000.0
2006-05-05 13:30:00,17.24,17.25,17.22,17.22,72400.0,15.4138,15.4227,15.3959,15.3959,72400.0
2006-05-05 13:35:00,17.22,17.24,17.22,17.23,33600.0,15.3959,15.4138,15.3959,15.4049,33600.0
2006-05-05 13:40:00,17.23,17.24,17.23,17.23,26000.0,15.4049,15.4138,15.4049,15.4049,26000.0
2006-05-05 13:45:00,17.24,17.25,17.24,17.25,14400.0,15.4138,15.4227,15.4138,15.4227,14400.0
2006-05-05 13:50:00,17.24,17.26,17.24,17.25,35600.0,15.4138,15.4317,15.4138,15.4227,35600.0
2006-05-05 13:55:00,17.25,17.25,17.24,17.24,45200.0,15.4227,15.4227,15.4138,15.4138,45200.0
2006-05-05 14:00:00,17.24,17.24,17.21,17.21,41600.0,15.4138,15.4138,15.387,15.387,41600.0
2006-05-05 14:05:00,17.21,17.23,17.21,17.23,38000.0,15.387,15.4049,15.387,15.4049,38000.0
2006-05-05 14:10:00,17.23,17.23,17.23,17.23,28000.0,15.4049,15.4049,15.4049,15.4049,28000.0
2006-05-05 14:15:00,17.23,17.23,17.2,17.22,22800.0,15.4049,15.4049,15.378,15.3959,22800.0
2006-05-05 14:20:00,17.22,17.22,17.21,17.22,12400.0,15.3959,15.3959,15.387,15.3959,12400.0
2006-05-05 14:25:00,17.21,17.23,17.21,17.23,27200.0,15.387,15.4049,15.387,15.4049,27200.0
2006-05-05 14:30:00,17.23,17.23,17.23,17.23,11200.0,15.4049,15.4049,15.4049,15.4049,11200.0
2006-05-05 14:35:00,17.23,17.24,17.23,17.23,35600.0,15.4049,15.4138,15.4049,15.4049,35600.0
2006-05-05 14:40:00,17.24,17.27,17.24,17.25,36800.0,15.4138,15.4406,15.4138,15.4227,36800.0
2006-05-05 14:45:00,17.25,17.27,17.24,17.24,42400.0,15.4227,15.4406,15.4138,15.4138,42400.0
2006-05-05 14:50:00,17.26,17.26,17.25,17.25,19600.0,15.4317,15.4317,15.4227,15.4227,19600.0
2006-05-05 14:55:00,17.25,17.25,17.24,17.24,42400.0,15.4227,15.4227,15.4138,15.4138,42400.0
2006-05-05 15:00:00,17.24,17.24,17.22,17.22,38800.0,15.4138,15.4138,15.3959,15.3959,38800.0
2006-05-05 15:05:00,17.21,17.24,17.21,17.23,28000.0,15.387,15.4138,15.387,15.4049,28000.0
2006-05-05 15:10:00,17.22,17.24,17.22,17.24,20000.0,15.3959,15.4138,15.3959,15.4138,20000.0
2006-05-05 15:15:00,17.24,17.24,17.23,17.24,26000.0,15.4138,15.4138,15.4049,15.4138,26000.0
2006-05-05 15:20:00,17.24,17.27,17.24,17.27,45200.0,15.4138,15.4406,15.4138,15.4406,45200.0
2006-05-05 15:25:00,17.27,17.28,17.26,17.27,24800.0,15.4406,15.4496,15.4317,15.4406,24800.0
2006-05-05 15:30:00,17.27,17.33,17.27,17.31,62400.0,15.4406,15.4943,15.4406,15.4764,62400.0
2006-05-05 15:35:00,17.29,17.32,17.29,17.31,42000.0,15.4585,15.4853,15.4585,15.4764,42000.0
2006-05-05 15:40:00,17.31,17.31,17.28,17.28,40800.0,15.4764,15.4764,15.4496,15.4496,40800.0
2006-05-05 15:45:00,17.28,17.3,17.28,17.3,44000.0,15.4496,15.4675,15.4496,15.4675,44000.0
2006-05-05 15:50:00,17.29,17.3,17.27,17.3,69600.0,15.4585,15.4675,15.4406,15.4675,69600.0
2006-05-05 15:55:00,17.3,17.3,17.25,17.25,102000.0,15.4675,15.4675,15.4227,15.4227,102000.0
2006-05-08 09:30:00,17.25,17.3,17.01,17.01,318400.0,15.4227,15.4675,15.2082,15.2082,318400.0
2006-05-08 09:35:00,17.0,17.04,16.98,17.01,96800.0,15.1992,15.235,15.1813,15.2082,96800.0
2006-05-08 09:40:00,17.01,17.05,17.01,17.03,33600.0,15.2082,15.2439,15.2082,15.2261,33600.0
2006-05-08 09:45:00,17.02,17.04,17.01,17.04,66800.0,15.2171,15.235,15.2082,15.235,66800.0
2006-05-08 09:50:00,17.03,17.06,16.96,16.97,85600.0,15.2261,15.2529,15.1635,15.1724,85600.0
2006-05-08 09:55:00,16.97,16.98,16.88,16.98,162400.0,15.1724,15.1813,15.0919,15.1813,162400.0
2006-05-08 10:00:00,16.98,16.98,16.93,16.95,103600.0,15.1813,15.1813,15.1366,15.1545,103600.0
2006-05-08 10:05:00,16.96,16.97,16.93,16.96,71200.0,15.1635,15.1724,15.1366,15.1635,71200.0
2006-05-08 10:10:00,16.96,16.99,16.95,16.97,37600.0,15.1635,15.1903,15.1545,15.1724,37600.0
2006-05-08 10:15:00,16.97,16.99,16.97,16.98,38400.0,15.1724,15.1903,15.1724,15.1813,38400.0
2006-05-08 10:20:00,16.98,17.0,16.98,16.98,22000.0,15.1813,15.1992,15.1813,15.1813,22000.0
2006-05-08 10:25:00,16.98,17.02,16.98,17.0,49600.0,15.1813,15.2171,15.1813,15.1992,49600.0
2006-05-08 10:30:00,17.01,17.02,17.0,17.01,4800.0,15.2082,15.2171,15.1992,15.2082,4800.0
2006-05-08 10:35:00,17.02,17.04,16.99,16.99,44400.0,15.2171,15.235,15.1903,15.1903,44400.0
2006-05-08 10:40:00,17.0,17.06,17.0,17.02,43600.0,15.1992,15.2529,15.1992,15.2171,43600.0
2006-05-08 10:45:00,17.02,17.04,17.01,17.04,18000.0,15.2171,15.235,15.2082,15.235,18000.0
2006-05-08 10:50:00,17.04,17.09,17.04,17.08,33600.0,15.235,15.2797,15.235,15.2708,33600.0
2006-05-08 10:55:00,17.09,17.12,17.09,17.11,71200.0,15.2797,15.3065,15.2797,15.2976,71200.0
2006-05-08 11:00:00,17.11,17.12,17.11,17.11,93600.0,15.2976,15.3065,15.2976,15.2976,93600.0
2006-05-08 11:05:00,17.11,17.11,17.09,17.1,36800.0,15.2976,15.2976,15.2797,15.2886,36800.0
2006-05-08 11:10:00,17.1,17.1,17.09,17.09,7600.0,15.2886,15.2886,15.2797,15.2797,7600.0
2006-05-08 11:15:00,17.09,17.09,17.08,17.08,112400.0,15.2797,15.2797,15.2708,15.2708,112400.0
2006-05-08 11:20:00,17.08,17.09,17.08,17.08,42800.0,15.2708,15.2797,15.2708,15.2708,42800.0
2006-05-08 11:25:00,17.09,17.11,17.09,17.1,17200.0,15.2797,15.2976,15.2797,15.2886,17200.0
2006-05-08 11:30:00,17.1,17.1,17.08,17.08,20000.0,15.2886,15.2886,15.2708,15.2708,20000.0
2006-05-08 11:35:00,17.08,17.11,17.08,17.1,36000.0,15.2708,15.2976,15.2708,15.2886,36000.0
2006-05-08 11:40:00,17.1,17.1,17.08,17.09,18000.0,15.2886,15.2886,15.2708,15.2797,18000.0
2006-05-08 11:45:00,17.09,17.12,17.08,17.12,19600.0,15.2797,15.3065,15.2708,15.3065,19600.0
2006-05-08 11:50:00,17.11,17.13,17.08,17.11,35200.0,15.2976,15.3155,15.2708,15.2976,35200.0
2006-05-08 11:55:00,17.11,17.11,17.1,17.1,23600.0,15.2976,15.2976,15.2886,15.2886,23600.0
2006-05-08 12:00:00,17.1,17.12,17.09,17.11,25200.0,15.2886,15.3065,15.2797,15.2976,25200.0
2006-05-08 12:05:00,17.1,17.12,17.09,17.09,24000.0,15.2886,15.3065,15.2797,15.2797,24000.0
2006-05-08 12:10:00,17.1,17.1,17.09,17.09,13600.0,15.2886,15.2886,15.2797,15.2797,13600.0
2006-05-08 12:15:00,17.1,17.13,17.09,17.1,28000.0,15.2886,15.3155,15.2797,15.2886,28000.0
2006-05-08 12:20:00,17.09,17.1,17.09,17.09,9200.0,15.2797,15.2886,15.2797,15.2797,9200.0
2006-05-08 12:25:00,17.1,17.1,17.08,17.08,14000.0,15.2886,15.2886,15.2708,15.2708,14000.0
2006-05-08 12:30:00,17.09,17.09,17.08,17.09,36400.0,15.2797,15.2797,15.2708,15.2797,36400.0
2006-05-08 12:35:00,17.09,17.1,17.08,17.09,23600.0,15.2797,15.2886,15.2708,15.2797,23600.0
2006-05-08 12:40:00,17.09,17.1,17.07,17.1,69200.0,15.2797,15.2886,15.2618,15.2886,69200.0
2006-05-08 12:45:00,17.1,17.11,17.09,17.1,7600.0,15.2886,15.2976,15.2797,15.2886,7600.0
2006-05-08 12:50:00,17.11,17.11,17.1,17.1,7600.0,15.2976,15.2976,15.2886,15.2886,7600.0
2006-05-08 12:55:00,17.1,17.1,17.08,17.09,46400.0,15.2886,15.2886,15.2708,15.2797,46400.0
2006-05-08 13:00:00,17.08,17.1,17.08,17.09,30400.0,15.2708,15.2886,15.2708,15.2797,30400.0
2006-05-08 13:05:00,17.09,17.1,17.08,17.09,27200.0,15.2797,15.2886,15.2708,15.2797,27200.0
2006-05-08 13:10:00,17.1,17.11,17.08,17.1,50800.0,15.2886,15.2976,15.2708,15.2886,50800.0
2006-05-08 13:15:00,17.1,17.12,17.09,17.09,53600.0,15.2886,15.3065,15.2797,15.2797,53600.0
2006-05-08 13:20:00,17.1,17.11,17.09,17.1,48800.0,15.2886,15.2976,15.2797,15.2886,48800.0
2006-05-08 13:25:00,17.1,17.11,17.1,17.1,14400.0,15.2886,15.2976,15.2886,15.2886,14400.0
2006-05-08 13:30:00,17.11,17.11,17.08,17.1,63200.0,15.2976,15.2976,15.2708,15.2886,63200.0
2006-05-08 13:35:00,17.1,17.13,17.1,17.1,57200.0,15.2886,15.3155,15.2886,15.2886,57200.0
2006-05-08 13:40:00,17.1,17.11,17.1,17.1,67600.0,15.2886,15.2976,15.2886,15.2886,67600.0
2006-05-08 13:45:00,17.1,17.1,17.07,17.07,30400.0,15.2886,15.2886,15.2618,15.2618,30400.0
2006-05-08 13:50:00,17.07,17.07,17.0,17.0,71200.0,15.2618,15.2618,15.1992,15.1992,71200.0
2006-05-08 13:55:00,17.0,17.01,16.99,16.99,13600.0,15.1992,15.2082,15.1903,15.1903,13600.0
2006-05-08 14:00:00,16.99,17.01,16.99,17.0,14400.0,15.1903,15.2082,15.1903,15.1992,14400.0
2006-05-08 14:05:00,16.99,17.0,16.99,17.0,19600.0,15.1903,15.1992,15.1903,15.1992,19600.0
2006-05-08 14:10:00,17.0,17.03,16.99,16.99,35200.0,15.1992,15.2261,15.1903,15.1903,35200.0
2006-05-08 14:15:00,16.99,17.04,16.99,17.04,26400.0,15.1903,15.235,15.1903,15.235,26400.0
2006-05-08 14:20:00,17.04,17.06,17.03,17.06,32400.0,15.235,15.2529,15.2261,15.2529,32400.0
2006-05-08 14:25:00,17.07,17.08,17.07,17.07,25600.0,15.2618,15.2708,15.2618,15.2618,25600.0
2006-05-08 14:30:00,17.08,17.08,16.98,17.02,94800.0,15.2708,15.2708,15.1813,15.2171,94800.0
2006-05-08 14:35:00,17.02,17.02,17.0,17.01,20400.0,15.2171,15.2171,15.1992,15.2082,20400.0
2006-05-08 14:40:00,17.01,17.02,17.0,17.02,43600.0,15.2082,15.2171,15.1992,15.2171,43600.0
2006-05-08 14:45:00,17.03,17.06,17.02,17.06,20000.0,15.2261,15.2529,15.2171,15.2529,20000.0
2006-05-08 14:50:00,17.05,17.09,17.05,17.09,28000.0,15.2439,15.2797,15.2439,15.2797,28000.0
2006-05-08 14:55:00,17.08,17.09,17.07,17.09,35600.0,15.2708,15.2797,15.2618,15.2797,35600.0
2006-05-08 15:00:00,17.08,17.09,17.07,17.08,29600.0,15.2708,15.2797,15.2618,15.2708,29600.0
2006-05-08 15:05:00,17.07,17.08,17.07,17.08,35600.0,15.2618,15.2708,15.2618,15.2708,35600.0
2006-05-08 15:10:00,17.08,17.09,17.06,17.09,30000.0,15.2708,15.2797,15.2529,15.2797,30000.0
2006-05-08 15:15:00,17.08,17.09,17.06,17.09,53200.0,15.2708,15.2797,15.2529,15.2797,53200.0
2006-05-08 15:20:00,17.09,17.1,17.08,17.1,35200.0,15.2797,15.2886,15.2708,15.2886,35200.0
2006-05-08 15:25:00,17.1,17.15,17.1,17.15,74400.0,15.2886,15.3333,15.2886,15.3333,74400.0
2006-05-08 15:30:00,17.15,17.17,17.14,17.15,107600.0,15.3333,15.3512,15.3244,15.3333,107600.0
2006-05-08 15:35:00,17.15,17.18,17.15,17.18,58800.0,15.3333,15.3602,15.3333,15.3602,58800.0
2006-05-08 15:40:00,17.18,17.18,17.16,17.16,26400.0,15.3602,15.3602,15.3423,15.3423,26400.0
2006-05-08 15:45:00,17.16,17.21,17.16,17.2,89200.0,15.3423,15.387,15.3423,15.378,89200.0
2006-05-08 15:50:00,17.21,17.21,17.2,17.21,86800.0,15.387,15.387,15.378,15.387,86800.0
2006-05-08 15:55:00,17.21,17.23,17.2,17.2,312800.0,15.387,15.4049,15.378,15.378,312800.0
2006-05-09 09:30:00,17.19,17.23,17.15,17.21,112400.0,15.3691,15.4049,15.3333,15.387,112400.0
2006-05-09 09:35:00,17.2,17.2,17.18,17.19,12800.0,15.378,15.378,15.3602,15.3691,12800.0
2006-05-09 09:40:00,17.19,17.19,17.16,17.18,75200.0,15.3691,15.3691,15.3423,15.3602,75200.0
2006-05-09 09:45:00,17.16,17.18,17.13,17.14,30000.0,15.3423,15.3602,15.3155,15.3244,30000.0
2006-05-09 09:50:00,17.14,17.19,17.14,17.16,61200.0,15.3244,15.3691,15.3244,15.3423,61200.0
2006-05-09 09:55:00,17.16,17.16,17.15,17.15,34000.0,15.3423,15.3423,15.3333,15.3333,34000.0
2006-05-09 10:00:00,17.16,17.18,17.15,17.15,42800.0,15.3423,15.3602,15.3333,15.3333,42800.0
2006-05-09 10:05:00,17.15,17.16,17.13,17.13,18800.0,15.3333,15.3423,15.3155,15.3155,18800.0
2006-05-09 10:10:00,17.13,17.15,17.11,17.11,144400.0,15.3155,15.3333,15.2976,15.2976,144400.0
2006-05-09 10:15:00,17.11,17.11,17.1,17.1,28000.0,15.2976,15.2976,15.2886,15.2886,28000.0
2006-05-09 10:20:00,17.1,17.11,17.06,17.06,278400.0,15.2886,15.2976,15.2529,15.2529,278400.0
2006-05-09 10:25:00,17.06,17.09,17.06,17.08,32400.0,15.2529,15.2797,15.2529,15.2708,32400.0
2006-05-09 10:30:00,17.08,17.17,17.08,17.15,46000.0,15.2708,15.3512,15.2708,15.3333,46000.0
2006-05-09 10:35:00,17.14,17.14,17.09,17.1,42800.0,15.3244,15.3244,15.2797,15.2886,42800.0
2006-05-09 10:40:00,17.1,17.11,17.08,17.09,55200.0,15.2886,15.2976,15.2708,15.2797,55200.0
2006-05-09 10:45:00,17.09,17.1,17.09,17.09,91600.0,15.2797,15.2886,15.2797,15.2797,91600.0
2006-05-09 10:50:00,17.09,17.1,17.06,17.07,40000.0,15.2797,15.2886,15.2529,15.2618,40000.0
2006-05-09 10:55:00,17.07,17.08,17.06,17.07,38000.0,15.2618,15.2708,15.2529,15.2618,38000.0
2006-05-09 11:00:00,17.08,17.1,17.06,17.08,38800.0,15.2708,15.2886,15.2529,15.2708,38800.0
2006-05-09 11:05:00,17.09,17.1,17.08,17.08,36400.0,15.2797,15.2886,15.2708,15.2708,36400.0
2006-05-09 11:10:00,17.08,17.09,17.07,17.08,50400.0,15.2708,15.2797,15.2618,15.2708,50400.0
2006-05-09 11:15:00,17.08,17.13,17.07,17.1,46000.0,15.2708,15.3155,15.2618,15.2886,46000.0
2006-05-09 11:20:00,17.11,17.14,17.09,17.13,39200.0,15.2976,15.3244,15.2797,15.3155,39200.0
2006-05-09 11:25:00,17.13,17.14,17.11,17.14,36000.0,15.3155,15.3244,15.2976,15.3244,36000.0
2006-05-09 11:30:00,17.13,17.15,17.11,17.15,31200.0,15.3155,15.3333,15.2976,15.3333,31200.0
2006-05-09 11:35:00,17.16,17.17,17.15,17.15,8400.0,15.3423,15.3512,15.3333,15.3333,8400.0
2006-05-09 11:40:00,17.15,17.18,17.15,17.16,33200.0,15.3333,15.3602,15.3333,15.3423,33200.0
2006-05-09 11:45:00,17.16,17.17,17.15,17.16,17200.0,15.3423,15.3512,15.3333,15.3423,17200.0
2006-05-09 11:50:00,17.15,17.17,17.15,17.17,6000.0,15.3333,15.3512,15.3333,15.3512,6000.0
2006-05-09 11:55:00,17.17,17.17,17.16,17.16,800.0,15.3512,15.3512,15.3423,15.3423,800.0
2006-05-09 12:00:00,17.16,17.16,17.14,17.15,9600.0,15.3423,15.3423,15.3244,15.3333,9600.0
2006-05-09 12:05:00,17.15,17.15,17.13,17.14,18800.0,15.3333,15.3333,15.3155,15.3244,18800.0
2006-05-09 12:10:00,17.14,17.14,17.13,17.13,2000.0,15.3244,15.3244,15.3155,15.3155,2000.0
2006-05-09 12:15:00,17.13,17.13,17.13,17.13,2400.0,15.3155,15.3155,15.3155,15.3155,2400.0
2006-05-09 12:20:00,17.13,17.14,17.12,17.13,18800.0,15.3155,15.3244,15.3065,15.3155,18800.0
2006-05-09 12:25:00,17.13,17.13,17.12,17.13,6400.0,15.3155,15.3155,15.3065,15.3155,6400.0
2006-05-09 12:30:00,17.13,17.13,17.13,17.13,4800.0,15.3155,15.3155,15.3155,15.3155,4800.0
2006-05-09 12:35:00,17.13,17.14,17.13,17.14,28400.0,15.3155,15.3244,15.3155,15.3244,28400.0
2006-05-09 12:40:00,17.13,17.14,17.13,17.13,12800.0,15.3155,15.3244,15.3155,15.3155,12800.0
2006-05-09 12:45:00,17.13,17.13,17.12,17.13,16000.0,15.3155,15.3155,15.3065,15.3155,16000.0
2006-05-09 12:50:00,17.12,17.13,17.11,17.13,18000.0,15.3065,15.3155,15.2976,15.3155,18000.0
2006-05-09 12:55:00,17.12,17.17,17.12,17.16,19200.0,15.3065,15.3512,15.3065,15.3423,19200.0
2006-05-09 13:00:00,17.16,17.19,17.15,17.18,25600.0,15.3423,15.3691,15.3333,15.3602,25600.0
2006-05-09 13:05:00,17.18,17.22,17.18,17.18,31600.0,15.3602,15.3959,15.3602,15.3602,31600.0
2006-05-09 13:10:00,17.18,17.18,17.16,17.17,13200.0,15.3602,15.3602,15.3423,15.3512,13200.0
2006-05-09 13:15:00,17.16,17.19,17.16,17.17,98000.0,15.3423,15.3691,15.3423,15.3512,98000.0
2006-05-09 13:20:00,17.17,17.17,17.15,17.16,6400.0,15.3512,15.3512,15.3333,15.3423,6400.0
2006-05-09 13:25:00,17.16,17.17,17.15,17.15,16000.0,15.3423,15.3512,15.3333,15.3333,16000.0
2006-05-09 13:30:00,17.13,17.14,17.13,17.14,1600.0,15.3155,15.3244,15.3155,15.3244,1600.0
2006-05-09 13:35:00,17.14,17.14,17.12,17.13,12400.0,15.3244,15.3244,15.3065,15.3155,12400.0
2006-05-09 13:40:00,17.13,17.13,17.12,17.13,96000.0,15.3155,15.3155,15.3065,15.3155,96000.0
2006-05-09 13:45:00,17.13,17.15,17.13,17.13,25200.0,15.3155,15.3333,15.3155,15.3155,25200.0
2006-05-09 13:50:00,17.13,17.13,17.13,17.13,13600.0,15.3155,15.3155,15.3155,15.3155,13600.0
2006-05-09 13:55:00,17.13,17.14,17.13,17.13,18800.0,15.3155,15.3244,15.3155,15.3155,18800.0
2006-05-09 14:00:00,17.13,17.13,17.13,17.13,8000.0,15.3155,15.3155,15.3155,15.3155,8000.0
2006-05-09 14:05:00,17.13,17.13,17.12,17.13,17600.0,15.3155,15.3155,15.3065,15.3155,17600.0
2006-05-09 14:10:00,17.13,17.13,17.12,17.13,24000.0,15.3155,15.3155,15.3065,15.3155,24000.0
2006-05-09 14:15:00,17.13,17.17,17.13,17.16,24800.0,15.3155,15.3512,15.3155,15.3423,24800.0
2006-05-09 14:20:00,17.16,17.17,17.15,17.16,15600.0,15.3423,15.3512,15.3333,15.3423,15600.0
2006-05-09 14:25:00,17.17,17.18,17.16,17.16,34800.0,15.3512,15.3602,15.3423,15.3423,34800.0
2006-05-09 14:30:00,17.16,17.2,17.16,17.17,20800.0,15.3423,15.378,15.3423,15.3512,20800.0
2006-05-09 14:35:00,17.18,17.23,17.18,17.21,36000.0,15.3602,15.4049,15.3602,15.387,36000.0
2006-05-09 14:40:00,17.21,17.22,17.2,17.21,25600.0,15.387,15.3959,15.378,15.387,25600.0
2006-05-09 14:45:00,17.21,17.22,17.2,17.2,14800.0,15.387,15.3959,15.378,15.378,14800.0
2006-05-09 14:50:00,17.21,17.23,17.2,17.21,42000.0,15.387,15.4049,15.378,15.387,42000.0
2006-05-09 14:55:00,17.21,17.21,17.2,17.2,12800.0,15.387,15.387,15.378,15.378,12800.0
2006-05-09 15:00:00,17.2,17.24,17.2,17.24,69600.0,15.378,15.4138,15.378,15.4138,69600.0
2006-05-09 15:05:00,17.24,17.25,17.23,17.24,86400.0,15.4138,15.4227,15.4049,15.4138,86400.0
2006-05-09 15:10:00,17.24,17.24,17.21,17.22,51200.0,15.4138,15.4138,15.387,15.3959,51200.0
2006-05-09 15:15:00,17.22,17.22,17.19,17.2,27600.0,15.3959,15.3959,15.3691,15.378,27600.0
2006-05-09 15:20:00,17.19,17.19,17.18,17.18,28400.0,15.3691,15.3691,15.3602,15.3602,28400.0
2006-05-09 15:25:00,17.19,17.19,17.16,17.16,39200.0,15.3691,15.3691,15.3423,15.3423,39200.0
2006-05-09 15:30:00,17.15,17.17,17.15,17.16,40800.0,15.3333,15.3512,15.3333,15.3423,40800.0
2006-05-09 15:35:00,17.16,17.19,17.14,17.18,56000.0,15.3423,15.3691,15.3244,15.3602,56000.0
2006-05-09 15:40:00,17.19,17.23,17.19,17.22,49200.0,15.3691,15.4049,15.3691,15.3959,49200.0
2006-05-09 15:45:00,17.22,17.25,17.22,17.25,85200.0,15.3959,15.4227,15.3959,15.4227,85200.0
2006-05-09 15:50:00,17.25,17.25,17.24,17.25,94800.0,15.4227,15.4227,15.4138,15.4227,94800.0
2006-05-09 15:55:00,17.25,17.25,17.22,17.24,220800.0,15.4227,15.4227,15.3959,15.4138,220800.0
2006-05-10 09:30:00,17.19,17.23,17.13,17.13,116400.0,15.3691,15.4049,15.3155,15.3155,116400.0
2006-05-10 09:35:00,17.14,17.17,17.12,17.13,48400.0,15.3244,15.3512,15.3065,15.3155,48400.0
2006-05-10 09:40:00,17.13,17.21,17.13,17.2,39600.0,15.3155,15.387,15.3155,15.378,39600.0
2006-05-10 09:45:00,17.2,17.25,17.19,17.23,50000.0,15.378,15.4227,15.3691,15.4049,50000.0
2006-05-10 09:50:00,17.23,17.24,17.2,17.2,94800.0,15.4049,15.4138,15.378,15.378,94800.0
2006-05-10 09:55:00,17.2,17.21,17.19,17.2,30400.0,15.378,15.387,15.3691,15.378,30400.0
2006-05-10 10:00:00,17.2,17.23,17.16,17.16,63600.0,15.378,15.4049,15.3423,15.3423,63600.0
2006-05-10 10:05:00,17.16,17.22,17.15,17.21,63600.0,15.3423,15.3959,15.3333,15.387,63600.0
2006-05-10 10:10:00,17.22,17.22,17.17,17.17,29200.0,15.3959,15.3959,15.3512,15.3512,29200.0
2006-05-10 10:15:00,17.17,17.18,17.17,17.18,20800.0,15.3512,15.3602,15.3512,15.3602,20800.0
2006-05-10 10:20:00,17.18,17.19,17.17,17.18,144800.0,15.3602,15.3691,15.3512,15.3602,144800.0
2006-05-10 10:25:00,17.17,17.18,17.16,17.17,180000.0,15.3512,15.3602,15.3423,15.3512,180000.0
2006-05-10 10:30:00,17.18,17.22,17.18,17.18,101200.0,15.3602,15.3959,15.3602,15.3602,101200.0
2006-05-10 10:35:00,17.18,17.24,17.18,17.22,50000.0,15.3602,15.4138,15.3602,15.3959,50000.0
2006-05-10 10:40:00,17.24,17.25,17.24,17.24,64400.0,15.4138,15.4227,15.4138,15.4138,64400.0
2006-05-10 10:45:00,17.24,17.28,17.23,17.23,148000.0,15.4138,15.4496,15.4049,15.4049,148000.0
2006-05-10 10:50:00,17.23,17.23,17.21,17.21,20400.0,15.4049,15.4049,15.387,15.387,20400.0
2006-05-10 10:55:00,17.21,17.24,17.2,17.22,80000.0,15.387,15.4138,15.378,15.3959,80000.0
2006-05-10 11:00:00,17.21,17.24,17.21,17.21,26400.0,15.387,15.4138,15.387,15.387,26400.0
2006-05-10 11:05:00,17.21,17.22,17.19,17.19,45200.0,15.387,15.3959,15.3691,15.3691,45200.0
2006-05-10 11:10:00,17.19,17.21,17.19,17.19,22400.0,15.3691,15.387,15.3691,15.3691,22400.0
2006-05-10 11:15:00,17.19,17.21,17.19,17.19,22800.0,15.3691,15.387,15.3691,15.3691,22800.0
2006-05-10 11:20:00,17.19,17.22,17.18,17.19,52800.0,15.3691,15.3959,15.3602,15.3691,52800.0
2006-05-10 11:25:00,17.19,17.23,17.18,17.22,30800.0,15.3691,15.4049,15.3602,15.3959,30800.0
2006-05-10 11:30:00,17.22,17.27,17.22,17.23,41600.0,15.3959,15.4406,15.3959,15.4049,41600.0
2006-05-10 11:35:00,17.23,17.24,17.21,17.21,13200.0,15.4049,15.4138,15.387,15.387,13200.0
2006-05-10 11:40:00,17.21,17.21,17.18,17.19,22000.0,15.387,15.387,15.3602,15.3691,22000.0
2006-05-10 11:45:00,17.18,17.19,17.18,17.18,37600.0,15.3602,15.3691,15.3602,15.3602,37600.0
2006-05-10 11:50:00,17.18,17.2,17.18,17.18,35600.0,15.3602,15.378,15.3602,15.3602,35600.0
2006-05-10 11:55:00,17.18,17.18,17.16,17.17,21600.0,15.3602,15.3602,15.3423,15.3512,21600.0
2006-05-10 12:00:00,17.17,17.17,17.13,17.17,60000.0,15.3512,15.3512,15.3155,15.3512,60000.0
2006-05-10 12:05:00,17.16,17.17,17.13,17.13,21600.0,15.3423,15.3512,15.3155,15.3155,21600.0
2006-05-10 12:10:00,17.13,17.14,17.13,17.13,19600.0,15.3155,15.3244,15.3155,15.3155,19600.0
2006-05-10 12:15:00,17.13,17.13,17.12,17.12,56800.0,15.3155,15.3155,15.3065,15.3065,56800.0
2006-05-10 12:20:00,17.12,17.12,17.11,17.11,14800.0,15.3065,15.3065,15.2976,15.2976,14800.0
2006-05-10 12:25:00,17.11,17.17,17.11,17.17,27200.0,15.2976,15.3512,15.2976,15.3512,27200.0
2006-05-10 12:30:00,17.17,17.18,17.15,17.15,13200.0,15.3512,15.3602,15.3333,15.3333,13200.0
2006-05-10 12:35:00,17.15,17.18,17.14,17.16,65600.0,15.3333,15.3602,15.3244,15.3423,65600.0
2006-05-10 12:40:00,17.17,17.17,17.13,17.14,22000.0,15.3512,15.3512,15.3155,15.3244,22000.0
2006-05-10 12:45:00,17.14,17.15,17.13,17.14,14000.0,15.3244,15.3333,15.3155,15.3244,14000.0
2006-05-10 12:50:00,17.14,17.14,17.13,17.13,11600.0,15.3244,15.3244,15.3155,15.3155,11600.0
2006-05-10 12:55:00,17.13,17.14,17.11,17.13,12000.0,15.3155,15.3244,15.2976,15.3155,12000.0
2006-05-10 13:00:00,17.13,17.15,17.13,17.14,22800.0,15.3155,15.3333,15.3155,15.3244,22800.0
2006-05-10 13:05:00,17.15,17.17,17.14,17.17,14400.0,15.3333,15.3512,15.3244,15.3512,14400.0
2006-05-10 13:10:00,17.16,17.19,17.15,17.18,19600.0,15.3423,15.3691,15.3333,15.3602,19600.0
2006-05-10 13:15:00,17.18,17.19,17.15,17.17,15600.0,15.3602,15.3691,15.3333,15.3512,15600.0
2006-05-10 13:20:00,17.18,17.18,17.17,17.17,16000.0,15.3602,15.3602,15.3512,15.3512,16000.0
2006-05-10 13:25:00,17.17,17.17,17.15,17.15,12000.0,15.3512,15.3512,15.3333,15.3333,12000.0
2006-05-10 13:30:00,17.15,17.15,17.13,17.13,10800.0,15.3333,15.3333,15.3155,15.3155,10800.0
2006-05-10 13:35:00,17.13,17.14,17.11,17.13,14000.0,15.3155,15.3244,15.2976,15.3155,14000.0
2006-05-10 13:40:00,17.13,17.18,17.13,17.13,140800.0,15.3155,15.3602,15.3155,15.3155,140800.0
2006-05-10 13:45:00,17.14,17.14,17.12,17.12,38400.0,15.3244,15.3244,15.3065,15.3065,38400.0
2006-05-10 13:50:00,17.12,17.13,17.11,17.12,36400.0,15.3065,15.3155,15.2976,15.3065,36400.0
2006-05-10 13:55:00,17.12,17.14,17.11,17.13,23600.0,15.3065,15.3244,15.2976,15.3155,23600.0
2006-05-10 14:00:00,17.13,17.13,17.1,17.1,33200.0,15.3155,15.3155,15.2886,15.2886,33200.0
2006-05-10 14:05:00,17.1,17.12,17.1,17.1,29600.0,15.2886,15.3065,15.2886,15.2886,29600.0
2006-05-10 14:10:00,17.1,17.11,17.1,17.1,31600.0,15.2886,15.2976,15.2886,15.2886,31600.0
2006-05-10 14:15:00,17.1,17.17,17.08,17.16,117600.0,15.2886,15.3512,15.2708,15.3423,117600.0
2006-05-10 14:20:00,17.15,17.18,17.12,17.12,85200.0,15.3333,15.3602,15.3065,15.3065,85200.0
2006-05-10 14:25:00,17.11,17.15,17.09,17.1,57600.0,15.2976,15.3333,15.2797,15.2886,57600.0
2006-05-10 14:30:00,17.1,17.13,17.04,17.07,98800.0,15.2886,15.3155,15.235,15.2618,98800.0
2006-05-10 14:35:00,17.06,17.08,17.04,17.04,48800.0,15.2529,15.2708,15.235,15.235,48800.0
2006-05-10 14:40:00,17.05,17.14,17.03,17.11,72400.0,15.2439,15.3244,15.2261,15.2976,72400.0
2006-05-10 14:45:00,17.13,17.19,17.11,17.15,30400.0,15.3155,15.3691,15.2976,15.3333,30400.0
2006-05-10 14:50:00,17.15,17.16,17.11,17.13,94800.0,15.3333,15.3423,15.2976,15.3155,94800.0
2006-05-10 14:55:00,17.11,17.15,17.1,17.11,69200.0,15.2976,15.3333,15.2886,15.2976,69200.0
2006-05-10 15:00:00,17.11,17.15,17.11,17.13,53200.0,15.2976,15.3333,15.2976,15.3155,53200.0
2006-05-10 15:05:00,17.12,17.18,17.1,17.12,74000.0,15.3065,15.3602,15.2886,15.3065,74000.0
2006-05-10 15:10:00,17.13,17.14,17.11,17.11,22400.0,15.3155,15.3244,15.2976,15.2976,22400.0
2006-05-10 15:15:00,17.11,17.13,17.09,17.11,73200.0,15.2976,15.3155,15.2797,15.2976,73200.0
2006-05-10 15:20:00,17.12,17.12,17.09,17.09,38800.0,15.3065,15.3065,15.2797,15.2797,38800.0
2006-05-10 15:25:00,17.09,17.11,17.08,17.09,64400.0,15.2797,15.2976,15.2708,15.2797,64400.0
2006-05-10 15:30:00,17.09,17.13,17.05,17.06,77600.0,15.2797,15.3155,15.2439,15.2529,77600.0
2006-05-10 15:35:00,17.06,17.15,17.05,17.14,95600.0,15.2529,15.3333,15.2439,15.3244,95600.0
2006-05-10 15:40:00,17.13,17.15,17.12,17.15,50800.0,15.3155,15.3333,15.3065,15.3333,50800.0
2006-05-10 15:45:00,17.14,17.16,17.12,17.15,86000.0,15.3244,15.3423,15.3065,15.3333,86000.0
2006-05-10 15:50:00,17.15,17.15,17.11,17.15,40000.0,15.3333,15.3333,15.2976,15.3333,40000.0
2006-05-10 15:55:00,17.15,17.18,17.15,17.15,108000.0,15.3333,15.3602,15.3333,15.3333,108000.0
2006-05-11 09:30:00,17.16,17.23,17.16,17.2,132000.0,15.3423,15.4049,15.3423,15.378,132000.0
2006-05-11 09:35:00,17.2,17.27,17.2,17.27,67200.0,15.378,15.4406,15.378,15.4406,67200.0
2006-05-11 09:40:00,17.27,17.3,17.22,17.27,134800.0,15.4406,15.4675,15.3959,15.4406,134800.0
2006-05-11 09:45:00,17.27,17.36,17.27,17.36,126800.0,15.4406,15.5211,15.4406,15.5211,126800.0
2006-05-11 09:50:00,17.36,17.37,17.31,17.31,142400.0,15.5211,15.53,15.4764,15.4764,142400.0
2006-05-11 09:55:00,17.34,17.36,17.26,17.26,161200.0,15.5032,15.5211,15.4317,15.4317,161200.0
2006-05-11 10:00:00,17.25,17.25,17.16,17.17,137200.0,15.4227,15.4227,15.3423,15.3512,137200.0
2006-05-11 10:05:00,17.17,17.21,17.16,17.19,52000.0,15.3512,15.387,15.3423,15.3691,52000.0
2006-05-11 10:10:00,17.2,17.27,17.19,17.25,32800.0,15.378,15.4406,15.3691,15.4227,32800.0
2006-05-11 10:15:00,17.25,17.25,17.23,17.25,41600.0,15.4227,15.4227,15.4049,15.4227,41600.0
2006-05-11 10:20:00,17.25,17.3,17.25,17.28,69200.0,15.4227,15.4675,15.4227,15.4496,69200.0
2006-05-11 10:25:00,17.28,17.28,17.21,17.21,88000.0,15.4496,15.4496,15.387,15.387,88000.0
2006-05-11 10:30:00,17.2,17.21,17.18,17.2,63600.0,15.378,15.387,15.3602,15.378,63600.0
2006-05-11 10:35:00,17.21,17.21,17.13,17.14,80400.0,15.387,15.387,15.3155,15.3244,80400.0
2006-05-11 10:40:00,17.14,17.14,17.05,17.08,92000.0,15.3244,15.3244,15.2439,15.2708,92000.0
2006-05-11 10:45:00,17.07,17.08,16.97,16.98,67600.0,15.2618,15.2708,15.1724,15.1813,67600.0
2006-05-11 10:50:00,16.97,16.98,16.91,16.98,42800.0,15.1724,15.1813,15.1188,15.1813,42800.0
2006-05-11 10:55:00,16.98,17.0,16.93,16.93,54400.0,15.1813,15.1992,15.1366,15.1366,54400.0
2006-05-11 11:00:00,16.93,16.93,16.88,16.93,41600.0,15.1366,15.1366,15.0919,15.1366,41600.0
2006-05-11 11:05:00,16.92,16.93,16.91,16.92,32800.0,15.1277,15.1366,15.1188,15.1277,32800.0
2006-05-11 11:10:00,16.92,16.93,16.88,16.88,76000.0,15.1277,15.1366,15.0919,15.0919,76000.0
2006-05-11 11:15:00,16.9,16.92,16.86,16.89,32800.0,15.1098,15.1277,15.0741,15.1009,32800.0
2006-05-11 11:20:00,16.9,16.9,16.82,16.84,78000.0,15.1098,15.1098,15.0383,15.0562,78000.0
2006-05-11 11:25:00,16.86,16.88,16.85,16.88,75600.0,15.0741,15.0919,15.0651,15.0919,75600.0
2006-05-11 11:30:00,16.88,16.92,16.85,16.92,120000.0,15.0919,15.1277,15.0651,15.1277,120000.0
2006-05-11 11:35:00,16.92,16.97,16.92,16.96,118400.0,15.1277,15.1724,15.1277,15.1635,118400.0
2006-05-11 11:40:00,16.96,16.99,16.89,16.97,132400.0,15.1635,15.1903,15.1009,15.1724,132400.0
2006-05-11 11:45:00,16.97,17.02,16.97,17.02,116000.0,15.1724,15.2171,15.1724,15.2171,116000.0
2006-05-11 11:50:00,17.02,17.03,16.96,16.97,56400.0,15.2171,15.2261,15.1635,15.1724,56400.0
2006-05-11 11:55:00,16.97,16.99,16.96,16.96,44400.0,15.1724,15.1903,15.1635,15.1635,44400.0
2006-05-11 12:00:00,16.96,16.97,16.94,16.95,17600.0,15.1635,15.1724,15.1456,15.1545,17600.0
2006-05-11 12:05:00,16.96,16.98,16.95,16.98,46800.0,15.1635,15.1813,15.1545,15.1813,46800.0
2006-05-11 12:10:00,16.98,16.99,16.96,16.98,101200.0,15.1813,15.1903,15.1635,15.1813,101200.0
2006-05-11 12:15:00,16.98,17.0,16.98,17.0,38400.0,15.1813,15.1992,15.1813,15.1992,38400.0
2006-05-11 12:20:00,17.0,17.03,17.0,17.0,60400.0,15.1992,15.2261,15.1992,15.1992,60400.0
2006-05-11 12:25:00,16.99,16.99,16.96,16.97,36800.0,15.1903,15.1903,15.1635,15.1724,36800.0
2006-05-11 12:30:00,16.98,17.01,16.98,17.0,24400.0,15.1813,15.2082,15.1813,15.1992,24400.0
2006-05-11 12:35:00,17.0,17.02,16.99,17.0,18400.0,15.1992,15.2171,15.1903,15.1992,18400.0
2006-05-11 12:40:00,17.0,17.03,17.0,17.03,13200.0,15.1992,15.2261,15.1992,15.2261,13200.0
2006-05-11 12:45:00,17.02,17.05,17.02,17.03,29600.0,15.2171,15.2439,15.2171,15.2261,29600.0
2006-05-11 12:50:00,17.02,17.04,17.02,17.03,21200.0,15.2171,15.235,15.2171,15.2261,21200.0
2006-05-11 12:55:00,17.04,17.09,17.03,17.06,32000.0,15.235,15.2797,15.2261,15.2529,32000.0
2006-05-11 13:00:00,17.05,17.09,17.04,17.09,31600.0,15.2439,15.2797,15.235,15.2797,31600.0
2006-05-11 13:05:00,17.1,17.1,17.08,17.1,28400.0,15.2886,15.2886,15.2708,15.2886,28400.0
2006-05-11 13:10:00,17.09,17.11,17.08,17.09,50000.0,15.2797,15.2976,15.2708,15.2797,50000.0
2006-05-11 13:15:00,17.08,17.11,17.08,17.11,64800.0,15.2708,15.2976,15.2708,15.2976,64800.0
2006-05-11 13:20:00,17.1,17.11,17.08,17.08,139600.0,15.2886,15.2976,15.2708,15.2708,139600.0
2006-05-11 13:25:00,17.08,17.1,17.06,17.07,85600.0,15.2708,15.2886,15.2529,15.2618,85600.0
2006-05-11 13:30:00,17.07,17.08,17.06,17.08,51600.0,15.2618,15.2708,15.2529,15.2708,51600.0
2006-05-11 13:35:00,17.07,17.08,17.06,17.06,41600.0,15.2618,15.2708,15.2529,15.2529,41600.0
2006-05-11 13:40:00,17.06,17.07,17.03,17.05,150800.0,15.2529,15.2618,15.2261,15.2439,150800.0
2006-05-11 13:45:00,17.07,17.09,17.06,17.07,44800.0,15.2618,15.2797,15.2529,15.2618,44800.0
2006-05-11 13:50:00,17.07,17.1,17.07,17.08,44800.0,15.2618,15.2886,15.2618,15.2708,44800.0
2006-05-11 13:55:00,17.09,17.09,17.07,17.08,211600.0,15.2797,15.2797,15.2618,15.2708,211600.0
2006-05-11 14:00:00,17.08,17.09,17.06,17.09,42400.0,15.2708,15.2797,15.2529,15.2797,42400.0
2006-05-11 14:05:00,17.09,17.12,17.09,17.12,35600.0,15.2797,15.3065,15.2797,15.3065,35600.0
2006-05-11 14:10:00,17.11,17.12,17.1,17.1,18000.0,15.2976,15.3065,15.2886,15.2886,18000.0
2006-05-11 14:15:00,17.1,17.11,17.09,17.09,75600.0,15.2886,15.2976,15.2797,15.2797,75600.0
2006-05-11 14:20:00,17.09,17.12,17.08,17.1,35200.0,15.2797,15.3065,15.2708,15.2886,35200.0
2006-05-11 14:25:00,17.11,17.14,17.1,17.11,16400.0,15.2976,15.3244,15.2886,15.2976,16400.0
2006-05-11 14:30:00,17.11,17.13,17.09,17.1,49600.0,15.2976,15.3155,15.2797,15.2886,49600.0
2006-05-11 14:35:00,17.1,17.14,17.1,17.13,40400.0,15.2886,15.3244,15.2886,15.3155,40400.0
2006-05-11 14:40:00,17.14,17.15,17.08,17.13,64400.0,15.3244,15.3333,15.2708,15.3155,64400.0
2006-05-11 14:45:00,17.13,17.14,17.12,17.13,27600.0,15.3155,15.3244,15.3065,15.3155,27600.0
2006-05-11 14:50:00,17.13,17.13,17.1,17.11,116000.0,15.3155,15.3155,15.2886,15.2976,116000.0
2006-05-11 14:55:00,17.12,17.13,17.11,17.11,60400.0,15.3065,15.3155,15.2976,15.2976,60400.0
2006-05-11 15:00:00,17.11,17.12,17.1,17.1,102800.0,15.2976,15.3065,15.2886,15.2886,102800.0
2006-05-11 15:05:00,17.11,17.12,17.06,17.1,125600.0,15.2976,15.3065,15.2529,15.2886,125600.0
2006-05-11 15:10:00,17.09,17.13,17.08,17.11,104000.0,15.2797,15.3155,15.2708,15.2976,104000.0
2006-05-11 15:15:00,17.11,17.11,17.07,17.09,76800.0,15.2976,15.2976,15.2618,15.2797,76800.0
2006-05-11 15:20:00,17.09,17.11,17.08,17.08,44400.0,15.2797,15.2976,15.2708,15.2708,44400.0
2006-05-11 15:25:00,17.08,17.09,17.08,17.08,62000.0,15.2708,15.2797,15.2708,15.2708,62000.0
2006-05-11 15:30:00,17.08,17.1,17.07,17.07,88000.0,15.2708,15.2886,15.2618,15.2618,88000.0
2006-05-11 15:35:00,17.07,17.08,17.05,17.05,120800.0,15.2618,15.2708,15.2439,15.2439,120800.0
2006-05-11 15:40:00,17.05,17.07,17.0,17.02,122400.0,15.2439,15.2618,15.1992,15.2171,122400.0
2006-05-11 15:45:00,17.02,17.06,17.01,17.06,122400.0,15.2171,15.2529,15.2082,15.2529,122400.0
2006-05-11 15:50:00,17.06,17.11,17.04,17.09,173600.0,15.2529,15.2976,15.235,15.2797,173600.0
2006-05-11 15:55:00,17.09,17.1,17.08,17.09,183200.0,15.2797,15.2886,15.2708,15.2797,183200.0
2006-05-12 09:30:00,17.05,17.05,17.0,17.03,125200.0,15.2439,15.2439,15.1992,15.2261,125200.0
2006-05-12 09:35:00,17.02,17.03,16.98,16.99,98800.0,15.2171,15.2261,15.1813,15.1903,98800.0
2006-05-12 09:40:00,16.98,17.0,16.95,16.96,76400.0,15.1813,15.1992,15.1545,15.1635,76400.0
2006-05-12 09:45:00,16.97,17.0,16.94,16.97,50400.0,15.1724,15.1992,15.1456,15.1724,50400.0
2006-05-12 09:50:00,16.97,16.97,16.92,16.93,67600.0,15.1724,15.1724,15.1277,15.1366,67600.0
2006-05-12 09:55:00,16.93,16.98,16.92,16.95,42000.0,15.1366,15.1813,15.1277,15.1545,42000.0
2006-05-12 10:00:00,16.95,16.95,16.9,16.9,125600.0,15.1545,15.1545,15.1098,15.1098,125600.0
2006-05-12 10:05:00,16.9,16.91,16.81,16.83,219600.0,15.1098,15.1188,15.0294,15.0472,219600.0
2006-05-12 10:10:00,16.81,16.85,16.72,16.74,244800.0,15.0294,15.0651,14.9489,14.9668,244800.0
2006-05-12 10:15:00,16.73,16.74,16.62,16.63,178000.0,14.9578,14.9668,14.8595,14.8684,178000.0
2006-05-12 10:20:00,16.63,16.64,16.57,16.6,186400.0,14.8684,14.8774,14.8148,14.8416,186400.0
2006-05-12 10:25:00,16.59,16.63,16.59,16.61,123200.0,14.8327,14.8684,14.8327,14.8505,123200.0
2006-05-12 10:30:00,16.6,16.61,16.5,16.52,224400.0,14.8416,14.8505,14.7522,14.7701,224400.0
2006-05-12 10:35:00,16.51,16.54,16.51,16.53,95200.0,14.7611,14.788,14.7611,14.779,95200.0
2006-05-12 10:40:00,16.53,16.54,16.5,16.53,132400.0,14.779,14.788,14.7522,14.779,132400.0
2006-05-12 10:45:00,16.51,16.53,16.39,16.41,255600.0,14.7611,14.779,14.6538,14.6717,255600.0
2006-05-12 10:50:00,16.41,16.41,16.37,16.38,186000.0,14.6717,14.6717,14.636,14.6449,186000.0
2006-05-12 10:55:00,16.38,16.41,16.37,16.41,84800.0,14.6449,14.6717,14.636,14.6717,84800.0
2006-05-12 11:00:00,16.41,16.49,16.41,16.49,86400.0,14.6717,14.7433,14.6717,14.7433,86400.0
2006-05-12 11:05:00,16.48,16.52,16.48,16.52,145200.0,14.7343,14.7701,14.7343,14.7701,145200.0
2006-05-12 11:10:00,16.52,16.53,16.49,16.5,102800.0,14.7701,14.779,14.7433,14.7522,102800.0
2006-05-12 11:15:00,16.49,16.54,16.49,16.53,58400.0,14.7433,14.788,14.7433,14.779,58400.0
2006-05-12 11:20:00,16.52,16.57,16.52,16.57,113600.0,14.7701,14.8148,14.7701,14.8148,113600.0
2006-05-12 11:25:00,16.57,16.59,16.54,16.57,120400.0,14.8148,14.8327,14.788,14.8148,120400.0
2006-05-12 11:30:00,16.56,16.58,16.53,16.53,132400.0,14.8058,14.8237,14.779,14.779,132400.0
2006-05-12 11:35:00,16.53,16.56,16.52,16.52,134800.0,14.779,14.8058,14.7701,14.7701,134800.0
2006-05-12 11:40:00,16.53,16.56,16.51,16.54,72000.0,14.779,14.8058,14.7611,14.788,72000.0
2006-05-12 11:45:00,16.53,16.6,16.5,16.53,48800.0,14.779,14.8416,14.7522,14.779,48800.0
2006-05-12 11:50:00,16.51,16.57,16.51,16.54,70400.0,14.7611,14.8148,14.7611,14.788,70400.0
2006-05-12 11:55:00,16.52,16.6,16.52,16.58,105600.0,14.7701,14.8416,14.7701,14.8237,105600.0
2006-05-12 12:00:00,16.57,16.7,16.55,16.66,115600.0,14.8148,14.931,14.7969,14.8952,115600.0
2006-05-12 12:05:00,16.66,16.72,16.66,16.71,57600.0,14.8952,14.9489,14.8952,14.9399,57600.0
2006-05-12 12:10:00,16.7,16.71,16.66,16.67,74400.0,14.931,14.9399,14.8952,14.9042,74400.0
2006-05-12 12:15:00,16.67,16.74,16.67,16.73,44400.0,14.9042,14.9668,14.9042,14.9578,44400.0
2006-05-12 12:20:00,16.73,16.73,16.69,16.7,104400.0,14.9578,14.9578,14.9221,14.931,104400.0
2006-05-12 12:25:00,16.7,16.7,16.67,16.67,63600.0,14.931,14.931,14.9042,14.9042,63600.0
2006-05-12 12:30:00,16.66,16.66,16.54,16.57,58000.0,14.8952,14.8952,14.788,14.8148,58000.0
2006-05-12 12:35:00,16.56,16.59,16.51,16.56,41200.0,14.8058,14.8327,14.7611,14.8058,41200.0
2006-05-12 12:40:00,16.55,16.61,16.55,16.6,75200.0,14.7969,14.8505,14.7969,14.8416,75200.0
2006-05-12 12:45:00,16.6,16.6,16.54,16.55,26400.0,14.8416,14.8416,14.788,14.7969,26400.0
2006-05-12 12:50:00,16.54,16.55,16.5,16.5,23600.0,14.788,14.7969,14.7522,14.7522,23600.0
2006-05-12 12:55:00,16.5,16.58,16.5,16.51,32800.0,14.7522,14.8237,14.7522,14.7611,32800.0
2006-05-12 13:00:00,16.51,16.52,16.5,16.5,22400.0,14.7611,14.7701,14.7522,14.7522,22400.0
2006-05-12 13:05:00,16.51,16.52,16.49,16.5,109600.0,14.7611,14.7701,14.7433,14.7522,109600.0
2006-05-12 13:10:00,16.5,16.52,16.48,16.49,39600.0,14.7522,14.7701,14.7343,14.7433,39600.0
2006-05-12 13:15:00,16.49,16.49,16.44,16.47,54000.0,14.7433,14.7433,14.6985,14.7254,54000.0
2006-05-12 13:20:00,16.46,16.47,16.44,16.45,32000.0,14.7164,14.7254,14.6985,14.7075,32000.0
2006-05-12 13:25:00,16.45,16.48,16.44,16.45,36400.0,14.7075,14.7343,14.6985,14.7075,36400.0
2006-05-12 13:30:00,16.46,16.47,16.44,16.47,41200.0,14.7164,14.7254,14.6985,14.7254,41200.0
2006-05-12 13:35:00,16.46,16.53,16.45,16.5,45200.0,14.7164,14.779,14.7075,14.7522,45200.0
2006-05-12 13:40:00,16.48,16.5,16.47,16.47,76800.0,14.7343,14.7522,14.7254,14.7254,76800.0
2006-05-12 13:45:00,16.47,16.5,16.46,16.48,47600.0,14.7254,14.7522,14.7164,14.7343,47600.0
2006-05-12 13:50:00,16.47,16.47,16.45,16.45,24400.0,14.7254,14.7254,14.7075,14.7075,24400.0
2006-05-12 13:55:00,16.45,16.45,16.39,16.39,52400.0,14.7075,14.7075,14.6538,14.6538,52400.0
2006-05-12 14:00:00,16.39,16.46,16.38,16.42,93600.0,14.6538,14.7164,14.6449,14.6807,93600.0
2006-05-12 14:05:00,16.41,16.44,16.4,16.41,31200.0,14.6717,14.6985,14.6628,14.6717,31200.0
2006-05-12 14:10:00,16.4,16.55,16.4,16.55,82400.0,14.6628,14.7969,14.6628,14.7969,82400.0
2006-05-12 14:15:00,16.55,16.55,16.49,16.5,54000.0,14.7969,14.7969,14.7433,14.7522,54000.0
2006-05-12 14:20:00,16.5,16.55,16.5,16.52,81600.0,14.7522,14.7969,14.7522,14.7701,81600.0
2006-05-12 14:25:00,16.52,16.53,16.49,16.5,56400.0,14.7701,14.779,14.7433,14.7522,56400.0
2006-05-12 14:30:00,16.5,16.51,16.48,16.48,58000.0,14.7522,14.7611,14.7343,14.7343,58000.0
2006-05-12 14:35:00,16.48,16.52,16.48,16.52,72800.0,14.7343,14.7701,14.7343,14.7701,72800.0
2006-05-12 14:40:00,16.52,16.52,16.48,16.5,37200.0,14.7701,14.7701,14.7343,14.7522,37200.0
2006-05-12 14:45:00,16.51,16.52,16.5,16.51,42800.0,14.7611,14.7701,14.7522,14.7611,42800.0
2006-05-12 14:50:00,16.52,16.53,16.49,16.5,96000.0,14.7701,14.779,14.7433,14.7522,96000.0
2006-05-12 14:55:00,16.5,16.5,16.49,16.5,54800.0,14.7522,14.7522,14.7433,14.7522,54800.0
2006-05-12 15:00:00,16.5,16.53,16.5,16.52,36800.0,14.7522,14.779,14.7522,14.7701,36800.0
2006-05-12 15:05:00,16.52,16.52,16.46,16.46,127600.0,14.7701,14.7701,14.7164,14.7164,127600.0
2006-05-12 15:10:00,16.46,16.49,16.43,16.47,131200.0,14.7164,14.7433,14.6896,14.7254,131200.0
2006-05-12 15:15:00,16.47,16.49,16.46,16.48,176000.0,14.7254,14.7433,14.7164,14.7343,176000.0
2006-05-12 15:20:00,16.48,16.48,16.45,16.46,124800.0,14.7343,14.7343,14.7075,14.7164,124800.0
2006-05-12 15:25:00,16.46,16.47,16.43,16.43,63600.0,14.7164,14.7254,14.6896,14.6896,63600.0
2006-05-12 15:30:00,16.43,16.68,16.38,16.38,146400.0,14.6896,14.9131,14.6449,14.6449,146400.0
2006-05-12 15:35:00,16.38,16.39,16.35,16.39,179200.0,14.6449,14.6538,14.6181,14.6538,179200.0
2006-05-12 15:40:00,16.4,16.42,16.39,16.4,150400.0,14.6628,14.6807,14.6538,14.6628,150400.0
2006-05-12 15:45:00,16.4,16.42,16.39,16.41,143200.0,14.6628,14.6807,14.6538,14.6717,143200.0
2006-05-12 15:50:00,16.42,16.46,16.41,16.43,131600.0,14.6807,14.7164,14.6717,14.6896,131600.0
2006-05-12 15:55:00,16.43,16.44,16.39,16.42,156400.0,14.6896,14.6985,14.6538,14.6807,156400.0
2006-05-15 09:30:00,16.28,16.39,16.28,16.39,186800.0,14.5555,14.6538,14.5555,14.6538,186800.0
2006-05-15 09:35:00,16.38,16.38,16.27,16.32,32000.0,14.6449,14.6449,14.5466,14.5913,32000.0
2006-05-15 09:40:00,16.31,16.44,16.3,16.42,46800.0,14.5823,14.6985,14.5734,14.6807,46800.0
2006-05-15 09:45:00,16.44,16.52,16.42,16.49,89600.0,14.6985,14.7701,14.6807,14.7433,89600.0
2006-05-15 09:50:00,16.48,16.52,16.42,16.42,36000.0,14.7343,14.7701,14.6807,14.6807,36000.0
2006-05-15 09:55:00,16.41,16.41,16.35,16.38,32800.0,14.6717,14.6717,14.6181,14.6449,32800.0
2006-05-15 10:00:00,16.38,16.4,16.36,16.4,148800.0,14.6449,14.6628,14.627,14.6628,148800.0
2006-05-15 10:05:00,16.4,16.42,16.39,16.41,13200.0,14.6628,14.6807,14.6538,14.6717,13200.0
2006-05-15 10:10:00,16.41,16.49,16.41,16.46,51600.0,14.6717,14.7433,14.6717,14.7164,51600.0
2006-05-15 10:15:00,16.44,16.46,16.42,16.45,43200.0,14.6985,14.7164,14.6807,14.7075,43200.0
2006-05-15 10:20:00,16.45,16.45,16.35,16.36,56000.0,14.7075,14.7075,14.6181,14.627,56000.0
2006-05-15 10:25:00,16.36,16.48,16.36,16.44,36000.0,14.627,14.7343,14.627,14.6985,36000.0
2006-05-15 10:30:00,16.46,16.5,16.41,16.48,83200.0,14.7164,14.7522,14.6717,14.7343,83200.0
2006-05-15 10:35:00,16.48,16.49,16.43,16.43,52800.0,14.7343,14.7433,14.6896,14.6896,52800.0
2006-05-15 10:40:00,16.43,16.48,16.36,16.45,151200.0,14.6896,14.7343,14.627,14.7075,151200.0
2006-05-15 10:45:00,16.46,16.47,16.4,16.42,34400.0,14.7164,14.7254,14.6628,14.6807,34400.0
2006-05-15 10:50:00,16.43,16.48,16.43,16.47,29600.0,14.6896,14.7343,14.6896,14.7254,29600.0
2006-05-15 10:55:00,16.46,16.47,16.42,16.44,108400.0,14.7164,14.7254,14.6807,14.6985,108400.0
2006-05-15 11:00:00,16.43,16.48,16.43,16.43,35200.0,14.6896,14.7343,14.6896,14.6896,35200.0
2006-05-15 11:05:00,16.44,16.49,16.44,16.47,58400.0,14.6985,14.7433,14.6985,14.7254,58400.0
2006-05-15 11:10:00,16.49,16.53,16.46,16.5,80400.0,14.7433,14.779,14.7164,14.7522,80400.0
2006-05-15 11:15:00,16.51,16.52,16.5,16.5,105600.0,14.7611,14.7701,14.7522,14.7522,105600.0
2006-05-15 11:20:00,16.5,16.52,16.49,16.49,50000.0,14.7522,14.7701,14.7433,14.7433,50000.0
2006-05-15 11:25:00,16.5,16.53,16.49,16.51,17200.0,14.7522,14.779,14.7433,14.7611,17200.0
2006-05-15 11:30:00,16.51,16.53,16.49,16.52,24800.0,14.7611,14.779,14.7433,14.7701,24800.0
2006-05-15 11:35:00,16.52,16.53,16.48,16.5,73200.0,14.7701,14.779,14.7343,14.7522,73200.0
2006-05-15 11:40:00,16.49,16.53,16.49,16.51,26800.0,14.7433,14.779,14.7433,14.7611,26800.0
2006-05-15 11:45:00,16.5,16.57,16.5,16.54,32800.0,14.7522,14.8148,14.7522,14.788,32800.0
2006-05-15 11:50:00,16.55,16.59,16.53,16.57,59200.0,14.7969,14.8327,14.779,14.8148,59200.0
2006-05-15 11:55:00,16.58,16.58,16.56,16.56,36800.0,14.8237,14.8237,14.8058,14.8058,36800.0
2006-05-15 12:00:00,16.56,16.59,16.56,16.58,35600.0,14.8058,14.8327,14.8058,14.8237,35600.0
2006-05-15 12:05:00,16.59,16.59,16.54,16.55,30000.0,14.8327,14.8327,14.788,14.7969,30000.0
2006-05-15 12:10:00,16.55,16.58,16.55,16.56,44800.0,14.7969,14.8237,14.7969,14.8058,44800.0
2006-05-15 12:15:00,16.56,16.56,16.52,16.52,28800.0,14.8058,14.8058,14.7701,14.7701,28800.0
2006-05-15 12:20:00,16.51,16.53,16.49,16.49,39600.0,14.7611,14.779,14.7433,14.7433,39600.0
2006-05-15 12:25:00,16.48,16.48,16.47,16.48,17600.0,14.7343,14.7343,14.7254,14.7343,17600.0
2006-05-15 12:30:00,16.49,16.51,16.47,16.5,28000.0,14.7433,14.7611,14.7254,14.7522,28000.0
2006-05-15 12:35:00,16.5,16.54,16.46,16.5,54000.0,14.7522,14.788,14.7164,14.7522,54000.0
2006-05-15 12:40:00,16.52,16.52,16.48,16.48,37200.0,14.7701,14.7701,14.7343,14.7343,37200.0
2006-05-15 12:45:00,16.48,16.48,16.46,16.48,13600.0,14.7343,14.7343,14.7164,14.7343,13600.0
2006-05-15 12:50:00,16.48,16.49,16.48,16.48,4000.0,14.7343,14.7433,14.7343,14.7343,4000.0
2006-05-15 12:55:00,16.47,16.48,16.47,16.47,10000.0,14.7254,14.7343,14.7254,14.7254,10000.0
2006-05-15 13:00:00,16.46,16.47,16.44,16.45,15200.0,14.7164,14.7254,14.6985,14.7075,15200.0
2006-05-15 13:05:00,16.44,16.45,16.42,16.42,12400.0,14.6985,14.7075,14.6807,14.6807,12400.0
2006-05-15 13:10:00,16.41,16.47,16.41,16.46,44400.0,14.6717,14.7254,14.6717,14.7164,44400.0
2006-05-15 13:15:00,16.47,16.48,16.43,16.43,14400.0,14.7254,14.7343,14.6896,14.6896,14400.0
2006-05-15 13:20:00,16.43,16.45,16.4,16.4,20000.0,14.6896,14.7075,14.6628,14.6628,20000.0
2006-05-15 13:25:00,16.4,16.42,16.38,16.4,22000.0,14.6628,14.6807,14.6449,14.6628,22000.0
2006-05-15 13:30:00,16.41,16.42,16.4,16.4,24800.0,14.6717,14.6807,14.6628,14.6628,24800.0
2006-05-15 13:35:00,16.4,16.44,16.39,16.44,66800.0,14.6628,14.6985,14.6538,14.6985,66800.0
2006-05-15 13:40:00,16.43,16.46,16.41,16.43,36400.0,14.6896,14.7164,14.6717,14.6896,36400.0
2006-05-15 13:45:00,16.44,16.44,16.43,16.44,24400.0,14.6985,14.6985,14.6896,14.6985,24400.0
2006-05-15 13:50:00,16.44,16.44,16.32,16.35,222800.0,14.6985,14.6985,14.5913,14.6181,222800.0
2006-05-15 13:55:00,16.34,16.35,16.29,16.34,151600.0,14.6091,14.6181,14.5644,14.6091,151600.0
2006-05-15 14:00:00,16.34,16.34,16.31,16.33,115200.0,14.6091,14.6091,14.5823,14.6002,115200.0
2006-05-15 14:05:00,16.33,16.34,16.31,16.31,58000.0,14.6002,14.6091,14.5823,14.5823,58000.0
2006-05-15 14:10:00,16.33,16.34,16.31,16.33,91600.0,14.6002,14.6091,14.5823,14.6002,91600.0
2006-05-15 14:15:00,16.32,16.34,16.29,16.34,97200.0,14.5913,14.6091,14.5644,14.6091,97200.0
2006-05-15 14:20:00,16.34,16.37,16.33,16.36,61600.0,14.6091,14.636,14.6002,14.627,61600.0
2006-05-15 14:25:00,16.36,16.42,16.34,16.4,28400.0,14.627,14.6807,14.6091,14.6628,28400.0
2006-05-15 14:30:00,16.39,16.43,16.37,16.42,80400.0,14.6538,14.6896,14.636,14.6807,80400.0
2006-05-15 14:35:00,16.41,16.43,16.4,16.42,74000.0,14.6717,14.6896,14.6628,14.6807,74000.0
2006-05-15 14:40:00,16.4,16.43,16.4,16.41,38800.0,14.6628,14.6896,14.6628,14.6717,38800.0
2006-05-15 14:45:00,16.41,16.43,16.38,16.41,98800.0,14.6717,14.6896,14.6449,14.6717,98800.0
2006-05-15 14:50:00,16.4,16.43,16.38,16.4,44000.0,14.6628,14.6896,14.6449,14.6628,44000.0
2006-05-15 14:55:00,16.4,16.42,16.38,16.4,102800.0,14.6628,14.6807,14.6449,14.6628,102800.0
2006-05-15 15:00:00,16.4,16.44,16.4,16.42,71200.0,14.6628,14.6985,14.6628,14.6807,71200.0
2006-05-15 15:05:00,16.42,16.47,16.42,16.45,79200.0,14.6807,14.7254,14.6807,14.7075,79200.0
2006-05-15 15:10:00,16.45,16.46,16.43,16.45,36000.0,14.7075,14.7164,14.6896,14.7075,36000.0
2006-05-15 15:15:00,16.45,16.49,16.44,16.48,135600.0,14.7075,14.7433,14.6985,14.7343,135600.0
2006-05-15 15:20:00,16.48,16.48,16.44,16.46,51600.0,14.7343,14.7343,14.6985,14.7164,51600.0
2006-05-15 15:25:00,16.46,16.48,16.43,16.45,48000.0,14.7164,14.7343,14.6896,14.7075,48000.0
2006-05-15 15:30:00,16.45,16.5,16.43,16.5,93200.0,14.7075,14.7522,14.6896,14.7522,93200.0
2006-05-15 15:35:00,16.49,16.5,16.47,16.5,92400.0,14.7433,14.7522,14.7254,14.7522,92400.0
2006-05-15 15:40:00,16.5,16.55,16.5,16.55,90400.0,14.7522,14.7969,14.7522,14.7969,90400.0
2006-05-15 15:45:00,16.54,16.55,16.5,16.51,49600.0,14.788,14.7969,14.7522,14.7611,49600.0
2006-05-15 15:50:00,16.5,16.55,16.5,16.55,119600.0,14.7522,14.7969,14.7522,14.7969,119600.0
2006-05-15 15:55:00,16.54,16.56,16.51,16.51,170800.0,14.788,14.8058,14.7611,14.7611,170800.0
2006-05-16 09:30:00,16.47,16.53,16.46,16.47,148800.0,14.7254,14.779,14.7164,14.7254,148800.0
2006-05-16 09:35:00,16.46,16.5,16.46,16.47,62800.0,14.7164,14.7522,14.7164,14.7254,62800.0
2006-05-16 09:40:00,16.47,16.52,16.45,16.51,184000.0,14.7254,14.7701,14.7075,14.7611,184000.0
2006-05-16 09:45:00,16.51,16.6,16.51,16.56,100000.0,14.7611,14.8416,14.7611,14.8058,100000.0
2006-05-16 09:50:00,16.57,16.63,16.49,16.63,70000.0,14.8148,14.8684,14.7433,14.8684,70000.0
2006-05-16 09:55:00,16.63,16.64,16.58,16.59,55600.0,14.8684,14.8774,14.8237,14.8327,55600.0
2006-05-16 10:00:00,16.58,16.58,16.52,16.55,96000.0,14.8237,14.8237,14.7701,14.7969,96000.0
2006-05-16 10:05:00,16.54,16.58,16.54,16.57,32000.0,14.788,14.8237,14.788,14.8148,32000.0
2006-05-16 10:10:00,16.56,16.57,16.53,16.53,142400.0,14.8058,14.8148,14.779,14.779,142400.0
2006-05-16 10:15:00,16.53,16.59,16.51,16.57,47600.0,14.779,14.8327,14.7611,14.8148,47600.0
2006-05-16 10:20:00,16.57,16.6,16.57,16.59,62000.0,14.8148,14.8416,14.8148,14.8327,62000.0
2006-05-16 10:25:00,16.59,16.66,16.59,16.66,60800.0,14.8327,14.8952,14.8327,14.8952,60800.0
2006-05-16 10:30:00,16.65,16.65,16.6,16.62,89200.0,14.8863,14.8863,14.8416,14.8595,89200.0
2006-05-16 10:35:00,16.62,16.67,16.61,16.61,102800.0,14.8595,14.9042,14.8505,14.8505,102800.0
2006-05-16 10:40:00,16.61,16.62,16.6,16.61,73600.0,14.8505,14.8595,14.8416,14.8505,73600.0
2006-05-16 10:45:00,16.61,16.61,16.59,16.61,27600.0,14.8505,14.8505,14.8327,14.8505,27600.0
2006-05-16 10:50:00,16.61,16.62,16.6,16.6,29600.0,14.8505,14.8595,14.8416,14.8416,29600.0
2006-05-16 10:55:00,16.6,16.62,16.59,16.59,33600.0,14.8416,14.8595,14.8327,14.8327,33600.0
2006-05-16 11:00:00,16.6,16.61,16.59,16.6,264800.0,14.8416,14.8505,14.8327,14.8416,264800.0
2006-05-16 11:05:00,16.6,16.64,16.6,16.61,66400.0,14.8416,14.8774,14.8416,14.8505,66400.0
2006-05-16 11:10:00,16.62,16.62,16.55,16.58,158800.0,14.8595,14.8595,14.7969,14.8237,158800.0
2006-05-16 11:15:00,16.56,16.58,16.56,16.58,24400.0,14.8058,14.8237,14.8058,14.8237,24400.0
2006-05-16 11:20:00,16.57,16.61,16.56,16.59,35200.0,14.8148,14.8505,14.8058,14.8327,35200.0
2006-05-16 11:25:00,16.59,16.59,16.55,16.55,57600.0,14.8327,14.8327,14.7969,14.7969,57600.0
2006-05-16 11:30:00,16.56,16.56,16.48,16.49,59200.0,14.8058,14.8058,14.7343,14.7433,59200.0
2006-05-16 11:35:00,16.49,16.5,16.47,16.48,139200.0,14.7433,14.7522,14.7254,14.7343,139200.0
2006-05-16 11:40:00,16.47,16.48,16.35,16.35,86000.0,14.7254,14.7343,14.6181,14.6181,86000.0
2006-05-16 11:45:00,16.36,16.45,16.36,16.43,148400.0,14.627,14.7075,14.627,14.6896,148400.0
2006-05-16 11:50:00,16.44,16.54,16.43,16.54,106400.0,14.6985,14.788,14.6896,14.788,106400.0
2006-05-16 11:55:00,16.53,16.57,16.45,16.57,128800.0,14.779,14.8148,14.7075,14.8148,128800.0
2006-05-16 12:00:00,16.55,16.59,16.51,16.55,66400.0,14.7969,14.8327,14.7611,14.7969,66400.0
2006-05-16 12:05:00,16.55,16.55,16.5,16.51,18400.0,14.7969,14.7969,14.7522,14.7611,18400.0
2006-05-16 12:10:00,16.5,16.52,16.5,16.5,91600.0,14.7522,14.7701,14.7522,14.7522,91600.0
2006-05-16 12:15:00,16.5,16.52,16.5,16.51,124800.0,14.7522,14.7701,14.7522,14.7611,124800.0
2006-05-16 12:20:00,16.5,16.52,16.5,16.51,14800.0,14.7522,14.7701,14.7522,14.7611,14800.0
2006-05-16 12:25:00,16.51,16.53,16.51,16.53,4000.0,14.7611,14.779,14.7611,14.779,4000.0
2006-05-16 12:30:00,16.53,16.53,16.5,16.52,29600.0,14.779,14.779,14.7522,14.7701,29600.0
2006-05-16 12:35:00,16.52,16.58,16.52,16.57,26800.0,14.7701,14.8237,14.7701,14.8148,26800.0
2006-05-16 12:40:00,16.56,16.57,16.52,16.56,26000.0,14.8058,14.8148,14.7701,14.8058,26000.0
2006-05-16 12:45:00,16.56,16.58,16.56,16.57,25600.0,14.8058,14.8237,14.8058,14.8148,25600.0
2006-05-16 12:50:00,16.57,16.61,16.57,16.59,46000.0,14.8148,14.8505,14.8148,14.8327,46000.0
2006-05-16 12:55:00,16.59,16.6,16.56,16.58,38000.0,14.8327,14.8416,14.8058,14.8237,38000.0
2006-05-16 13:00:00,16.58,16.63,16.58,16.61,62800.0,14.8237,14.8684,14.8237,14.8505,62800.0
2006-05-16 13:05:00,16.62,16.62,16.6,16.6,25600.0,14.8595,14.8595,14.8416,14.8416,25600.0
2006-05-16 13:10:00,16.6,16.65,16.6,16.62,45600.0,14.8416,14.8863,14.8416,14.8595,45600.0
2006-05-16 13:15:00,16.63,16.63,16.58,16.61,16000.0,14.8684,14.8684,14.8237,14.8505,16000.0
2006-05-16 13:20:00,16.61,16.63,16.61,16.63,16400.0,14.8505,14.8684,14.8505,14.8684,16400.0
2006-05-16 13:25:00,16.63,16.67,16.62,16.66,79600.0,14.8684,14.9042,14.8595,14.8952,79600.0
2006-05-16 13:30:00,16.66,16.68,16.65,16.65,116000.0,14.8952,14.9131,14.8863,14.8863,116000.0
2006-05-16 13:35:00,16.65,16.66,16.64,16.66,104800.0,14.8863,14.8952,14.8774,14.8952,104800.0
2006-05-16 13:40:00,16.66,16.66,16.63,16.64,84800.0,14.8952,14.8952,14.8684,14.8774,84800.0
2006-05-16 13:45:00,16.63,16.65,16.63,16.64,121600.0,14.8684,14.8863,14.8684,14.8774,121600.0
2006-05-16 13:50:00,16.64,16.65,16.64,16.64,55200.0,14.8774,14.8863,14.8774,14.8774,55200.0
2006-05-16 13:55:00,16.64,16.64,16.61,16.61,72000.0,14.8774,14.8774,14.8505,14.8505,72000.0
2006-05-16 14:00:00,16.61,16.63,16.58,16.58,66000.0,14.8505,14.8684,14.8237,14.8237,66000.0
2006-05-16 14:05:00,16.58,16.6,16.58,16.59,20000.0,14.8237,14.8416,14.8237,14.8327,20000.0
2006-05-16 14:10:00,16.6,16.62,16.6,16.61,36000.0,14.8416,14.8595,14.8416,14.8505,36000.0
2006-05-16 14:15:00,16.61,16.62,16.6,16.61,53600.0,14.8505,14.8595,14.8416,14.8505,53600.0
2006-05-16 14:20:00,16.62,16.64,16.62,16.63,80400.0,14.8595,14.8774,14.8595,14.8684,80400.0
2006-05-16 14:25:00,16.63,16.63,16.62,16.62,75200.0,14.8684,14.8684,14.8595,14.8595,75200.0
2006-05-16 14:30:00,16.62,16.63,16.62,16.62,41600.0,14.8595,14.8684,14.8595,14.8595,41600.0
2006-05-16 14:35:00,16.62,16.63,16.62,16.62,14800.0,14.8595,14.8684,14.8595,14.8595,14800.0
2006-05-16 14:40:00,16.62,16.64,16.6,16.6,115600.0,14.8595,14.8774,14.8416,14.8416,115600.0
2006-05-16 14:45:00,16.6,16.64,16.6,16.64,42400.0,14.8416,14.8774,14.8416,14.8774,42400.0
2006-05-16 14:50:00,16.63,16.63,16.62,16.63,28400.0,14.8684,14.8684,14.8595,14.8684,28400.0
2006-05-16 14:55:00,16.63,16.63,16.6,16.62,104400.0,14.8684,14.8684,14.8416,14.8595,104400.0
2006-05-16 15:00:00,16.63,16.63,16.61,16.63,67600.0,14.8684,14.8684,14.8505,14.8684,67600.0
2006-05-16 15:05:00,16.63,16.63,16.63,16.63,39600.0,14.8684,14.8684,14.8684,14.8684,39600.0
2006-05-16 15:10:00,16.63,16.65,16.61,16.63,38800.0,14.8684,14.8863,14.8505,14.8684,38800.0
2006-05-16 15:15:00,16.63,16.63,16.61,16.61,35600.0,14.8684,14.8684,14.8505,14.8505,35600.0
2006-05-16 15:20:00,16.61,16.63,16.6,16.61,28400.0,14.8505,14.8684,14.8416,14.8505,28400.0
2006-05-16 15:25:00,16.6,16.64,16.6,16.63,84000.0,14.8416,14.8774,14.8416,14.8684,84000.0
2006-05-16 15:30:00,16.64,16.65,16.61,16.61,52800.0,14.8774,14.8863,14.8505,14.8505,52800.0
2006-05-16 15:35:00,16.62,16.63,16.61,16.63,62400.0,14.8595,14.8684,14.8505,14.8684,62400.0
2006-05-16 15:40:00,16.63,16.64,16.62,16.64,52800.0,14.8684,14.8774,14.8595,14.8774,52800.0
2006-05-16 15:45:00,16.64,16.64,16.6,16.6,73600.0,14.8774,14.8774,14.8416,14.8416,73600.0
2006-05-16 15:50:00,16.6,16.61,16.56,16.6,180400.0,14.8416,14.8505,14.8058,14.8416,180400.0
2006-05-16 15:55:00,16.61,16.63,16.58,16.63,133600.0,14.8505,14.8684,14.8237,14.8684,133600.0
2006-05-17 09:30:00,16.54,16.64,16.54,16.56,134000.0,14.788,14.8774,14.788,14.8058,134000.0
2006-05-17 09:35:00,16.56,16.6,16.52,16.53,50800.0,14.8058,14.8416,14.7701,14.779,50800.0
2006-05-17 09:40:00,16.52,16.52,16.43,16.52,64400.0,14.7701,14.7701,14.6896,14.7701,64400.0
2006-05-17 09:45:00,16.53,16.55,16.5,16.54,104400.0,14.779,14.7969,14.7522,14.788,104400.0
2006-05-17 09:50:00,16.55,16.63,16.53,16.56,146400.0,14.7969,14.8684,14.779,14.8058,146400.0
2006-05-17 09:55:00,16.56,16.57,16.45,16.47,58800.0,14.8058,14.8148,14.7075,14.7254,58800.0
2006-05-17 10:00:00,16.48,16.55,16.46,16.53,66800.0,14.7343,14.7969,14.7164,14.779,66800.0
2006-05-17 10:05:00,16.54,16.6,16.5,16.57,100000.0,14.788,14.8416,14.7522,14.8148,100000.0
2006-05-17 10:10:00,16.56,16.56,16.49,16.49,124800.0,14.8058,14.8058,14.7433,14.7433,124800.0
2006-05-17 10:15:00,16.5,16.51,16.48,16.5,219200.0,14.7522,14.7611,14.7343,14.7522,219200.0
2006-05-17 10:20:00,16.49,16.51,16.48,16.49,112000.0,14.7433,14.7611,14.7343,14.7433,112000.0
2006-05-17 10:25:00,16.49,16.5,16.48,16.49,64000.0,14.7433,14.7522,14.7343,14.7433,64000.0
2006-05-17 10:30:00,16.49,16.5,16.48,16.49,42800.0,14.7433,14.7522,14.7343,14.7433,42800.0
2006-05-17 10:35:00,16.49,16.51,16.47,16.49,71200.0,14.7433,14.7611,14.7254,14.7433,71200.0
2006-05-17 10:40:00,16.48,16.49,16.47,16.48,32800.0,14.7343,14.7433,14.7254,14.7343,32800.0
2006-05-17 10:45:00,16.49,16.49,16.48,16.49,12000.0,14.7433,14.7433,14.7343,14.7433,12000.0
2006-05-17 10:50:00,16.48,16.5,16.48,16.5,31600.0,14.7343,14.7522,14.7343,14.7522,31600.0
2006-05-17 10:55:00,16.5,16.5,16.48,16.48,22800.0,14.7522,14.7522,14.7343,14.7343,22800.0
2006-05-17 11:00:00,16.48,16.49,16.47,16.49,64000.0,14.7343,14.7433,14.7254,14.7433,64000.0
2006-05-17 11:05:00,16.48,16.48,16.47,16.47,52800.0,14.7343,14.7343,14.7254,14.7254,52800.0
2006-05-17 11:10:00,16.46,16.46,16.38,16.39,114400.0,14.7164,14.7164,14.6449,14.6538,114400.0
2006-05-17 11:15:00,16.39,16.43,16.38,16.42,59600.0,14.6538,14.6896,14.6449,14.6807,59600.0
2006-05-17 11:20:00,16.43,16.45,16.39,16.39,91600.0,14.6896,14.7075,14.6538,14.6538,91600.0
2006-05-17 11:25:00,16.38,16.4,16.28,16.28,113600.0,14.6449,14.6628,14.5555,14.5555,113600.0
2006-05-17 11:30:00,16.28,16.28,16.21,16.25,176400.0,14.5555,14.5555,14.4929,14.5287,176400.0
2006-05-17 11:35:00,16.26,16.33,16.23,16.33,250400.0,14.5376,14.6002,14.5108,14.6002,250400.0
2006-05-17 11:40:00,16.33,16.36,16.3,16.33,87200.0,14.6002,14.627,14.5734,14.6002,87200.0
2006-05-17 11:45:00,16.34,16.4,16.34,16.35,55200.0,14.6091,14.6628,14.6091,14.6181,55200.0
2006-05-17 11:50:00,16.35,16.41,16.35,16.4,37600.0,14.6181,14.6717,14.6181,14.6628,37600.0
2006-05-17 11:55:00,16.39,16.39,16.33,16.34,72800.0,14.6538,14.6538,14.6002,14.6091,72800.0
2006-05-17 12:00:00,16.35,16.36,16.33,16.34,24400.0,14.6181,14.627,14.6002,14.6091,24400.0
2006-05-17 12:05:00,16.35,16.41,16.34,16.34,42000.0,14.6181,14.6717,14.6091,14.6091,42000.0
2006-05-17 12:10:00,16.35,16.42,16.35,16.42,24800.0,14.6181,14.6807,14.6181,14.6807,24800.0
2006-05-17 12:15:00,16.41,16.41,16.38,16.39,36000.0,14.6717,14.6717,14.6449,14.6538,36000.0
2006-05-17 12:20:00,16.4,16.4,16.36,16.36,14800.0,14.6628,14.6628,14.627,14.627,14800.0
2006-05-17 12:25:00,16.38,16.38,16.31,16.32,31600.0,14.6449,14.6449,14.5823,14.5913,31600.0
2006-05-17 12:30:00,16.32,16.33,16.32,16.32,19600.0,14.5913,14.6002,14.5913,14.5913,19600.0
2006-05-17 12:35:00,16.33,16.33,16.3,16.32,43600.0,14.6002,14.6002,14.5734,14.5913,43600.0
2006-05-17 12:40:00,16.31,16.32,16.25,16.25,50000.0,14.5823,14.5913,14.5287,14.5287,50000.0
2006-05-17 12:45:00,16.26,16.3,16.26,16.28,66000.0,14.5376,14.5734,14.5376,14.5555,66000.0
2006-05-17 12:50:00,16.28,16.29,16.25,16.27,99200.0,14.5555,14.5644,14.5287,14.5466,99200.0
2006-05-17 12:55:00,16.26,16.29,16.25,16.29,23200.0,14.5376,14.5644,14.5287,14.5644,23200.0
2006-05-17 13:00:00,16.3,16.32,16.28,16.29,35200.0,14.5734,14.5913,14.5555,14.5644,35200.0
2006-05-17 13:05:00,16.28,16.31,16.25,16.3,57600.0,14.5555,14.5823,14.5287,14.5734,57600.0
2006-05-17 13:10:00,16.29,16.31,16.27,16.28,15200.0,14.5644,14.5823,14.5466,14.5555,15200.0
2006-05-17 13:15:00,16.29,16.33,16.28,16.3,47600.0,14.5644,14.6002,14.5555,14.5734,47600.0
2006-05-17 13:20:00,16.3,16.31,16.28,16.28,48400.0,14.5734,14.5823,14.5555,14.5555,48400.0
2006-05-17 13:25:00,16.28,16.33,16.27,16.33,67200.0,14.5555,14.6002,14.5466,14.6002,67200.0
2006-05-17 13:30:00,16.32,16.34,16.3,16.31,32000.0,14.5913,14.6091,14.5734,14.5823,32000.0
2006-05-17 13:35:00,16.32,16.33,16.3,16.31,28400.0,14.5913,14.6002,14.5734,14.5823,28400.0
2006-05-17 13:40:00,16.31,16.31,16.28,16.28,18000.0,14.5823,14.5823,14.5555,14.5555,18000.0
2006-05-17 13:45:00,16.27,16.31,16.27,16.27,56000.0,14.5466,14.5823,14.5466,14.5466,56000.0
2006-05-17 13:50:00,16.28,16.31,16.26,16.3,134000.0,14.5555,14.5823,14.5376,14.5734,134000.0
2006-05-17 13:55:00,16.29,16.31,16.29,16.29,33600.0,14.5644,14.5823,14.5644,14.5644,33600.0
2006-05-17 14:00:00,16.29,16.29,16.26,16.26,34400.0,14.5644,14.5644,14.5376,14.5376,34400.0
2006-05-17 14:05:00,16.26,16.27,16.25,16.26,18800.0,14.5376,14.5466,14.5287,14.5376,18800.0
2006-05-17 14:10:00,16.26,16.26,16.23,16.23,71200.0,14.5376,14.5376,14.5108,14.5108,71200.0
2006-05-17 14:15:00,16.23,16.24,16.16,16.2,146400.0,14.5108,14.5197,14.4482,14.484,146400.0
2006-05-17 14:20:00,16.19,16.21,16.13,16.13,138000.0,14.475,14.4929,14.4214,14.4214,138000.0
2006-05-17 14:25:00,16.13,16.14,16.09,16.1,306000.0,14.4214,14.4303,14.3856,14.3946,306000.0
2006-05-17 14:30:00,16.1,16.1,16.05,16.08,146800.0,14.3946,14.3946,14.3499,14.3767,146800.0
2006-05-17 14:35:00,16.08,16.13,16.04,16.09,142000.0,14.3767,14.4214,14.3409,14.3856,142000.0
2006-05-17 14:40:00,16.1,16.1,16.04,16.09,138400.0,14.3946,14.3946,14.3409,14.3856,138400.0
2006-05-17 14:45:00,16.08,16.09,16.01,16.03,131200.0,14.3767,14.3856,14.3141,14.332,131200.0
2006-05-17 14:50:00,16.03,16.04,15.96,15.99,211200.0,14.332,14.3409,14.2694,14.2962,211200.0
2006-05-17 14:55:00,15.99,16.03,15.97,16.0,122400.0,14.2962,14.332,14.2783,14.3052,122400.0
2006-05-17 15:00:00,16.0,16.05,15.97,16.04,116400.0,14.3052,14.3499,14.2783,14.3409,116400.0
2006-05-17 15:05:00,16.05,16.09,16.04,16.07,99600.0,14.3499,14.3856,14.3409,14.3677,99600.0
2006-05-17 15:10:00,16.08,16.1,16.02,16.04,195600.0,14.3767,14.3946,14.323,14.3409,195600.0
2006-05-17 15:15:00,16.05,16.08,16.03,16.05,133600.0,14.3499,14.3767,14.332,14.3499,133600.0
2006-05-17 15:20:00,16.05,16.08,16.03,16.03,60000.0,14.3499,14.3767,14.332,14.332,60000.0
2006-05-17 15:25:00,16.03,16.05,15.99,16.04,110800.0,14.332,14.3499,14.2962,14.3409,110800.0
2006-05-17 15:30:00,16.04,16.07,16.04,16.07,87600.0,14.3409,14.3677,14.3409,14.3677,87600.0
2006-05-17 15:35:00,16.07,16.11,16.07,16.1,128400.0,14.3677,14.4035,14.3677,14.3946,128400.0
2006-05-17 15:40:00,16.1,16.11,16.08,16.1,155600.0,14.3946,14.4035,14.3767,14.3946,155600.0
2006-05-17 15:45:00,16.1,16.11,16.1,16.11,106400.0,14.3946,14.4035,14.3946,14.4035,106400.0
2006-05-17 15:50:00,16.11,16.15,16.11,16.13,305200.0,14.4035,14.4393,14.4035,14.4214,305200.0
2006-05-17 15:55:00,16.13,16.13,16.07,16.07,262400.0,14.4214,14.4214,14.3677,14.3677,262400.0
2006-05-18 09:30:00,16.09,16.13,16.01,16.06,78800.0,14.3856,14.4214,14.3141,14.3588,78800.0
2006-05-18 09:35:00,16.09,16.13,16.04,16.11,44400.0,14.3856,14.4214,14.3409,14.4035,44400.0
2006-05-18 09:40:00,16.11,16.16,16.09,16.13,94400.0,14.4035,14.4482,14.3856,14.4214,94400.0
2006-05-18 09:45:00,16.13,16.15,16.12,16.13,106400.0,14.4214,14.4393,14.4124,14.4214,106400.0
2006-05-18 09:50:00,16.13,16.16,16.08,16.1,172800.0,14.4214,14.4482,14.3767,14.3946,172800.0
2006-05-18 09:55:00,16.11,16.12,16.08,16.1,196800.0,14.4035,14.4124,14.3767,14.3946,196800.0
2006-05-18 10:00:00,16.1,16.1,15.99,16.05,94000.0,14.3946,14.3946,14.2962,14.3499,94000.0
2006-05-18 10:05:00,16.03,16.1,16.0,16.07,74000.0,14.332,14.3946,14.3052,14.3677,74000.0
2006-05-18 10:10:00,16.07,16.08,15.96,16.0,163600.0,14.3677,14.3767,14.2694,14.3052,163600.0
2006-05-18 10:15:00,16.01,16.04,15.97,16.04,49200.0,14.3141,14.3409,14.2783,14.3409,49200.0
2006-05-18 10:20:00,16.04,16.04,15.99,15.99,153200.0,14.3409,14.3409,14.2962,14.2962,153200.0
2006-05-18 10:25:00,16.01,16.04,15.99,16.02,89600.0,14.3141,14.3409,14.2962,14.323,89600.0
2006-05-18 10:30:00,16.02,16.06,15.99,16.01,48800.0,14.323,14.3588,14.2962,14.3141,48800.0
2006-05-18 10:35:00,16.0,16.02,15.99,16.01,19200.0,14.3052,14.323,14.2962,14.3141,19200.0
2006-05-18 10:40:00,16.02,16.04,15.99,16.0,27200.0,14.323,14.3409,14.2962,14.3052,27200.0
2006-05-18 10:45:00,16.0,16.0,15.97,16.0,32400.0,14.3052,14.3052,14.2783,14.3052,32400.0
2006-05-18 10:50:00,16.0,16.03,15.99,16.0,26000.0,14.3052,14.332,14.2962,14.3052,26000.0
2006-05-18 10:55:00,16.02,16.04,16.01,16.01,63600.0,14.323,14.3409,14.3141,14.3141,63600.0
2006-05-18 11:00:00,16.02,16.04,15.98,16.0,84400.0,14.323,14.3409,14.2873,14.3052,84400.0
2006-05-18 11:05:00,15.99,16.02,15.96,15.96,88400.0,14.2962,14.323,14.2694,14.2694,88400.0
2006-05-18 11:10:00,15.96,15.98,15.95,15.95,34800.0,14.2694,14.2873,14.2605,14.2605,34800.0
2006-05-18 11:15:00,15.95,15.97,15.94,15.97,40000.0,14.2605,14.2783,14.2515,14.2783,40000.0
2006-05-18 11:20:00,15.97,16.0,15.96,15.97,25600.0,14.2783,14.3052,14.2694,14.2783,25600.0
2006-05-18 11:25:00,15.97,16.04,15.97,16.03,35200.0,14.2783,14.3409,14.2783,14.332,35200.0
2006-05-18 11:30:00,16.04,16.06,16.02,16.05,52000.0,14.3409,14.3588,14.323,14.3499,52000.0
2006-05-18 11:35:00,16.05,16.06,16.05,16.05,78400.0,14.3499,14.3588,14.3499,14.3499,78400.0
2006-05-18 11:40:00,16.05,16.05,16.03,16.04,20800.0,14.3499,14.3499,14.332,14.3409,20800.0
2006-05-18 11:45:00,16.05,16.06,16.02,16.02,6800.0,14.3499,14.3588,14.323,14.323,6800.0
2006-05-18 11:50:00,16.03,16.04,15.98,15.99,58400.0,14.332,14.3409,14.2873,14.2962,58400.0
2006-05-18 11:55:00,15.99,16.06,15.99,16.06,46000.0,14.2962,14.3588,14.2962,14.3588,46000.0
2006-05-18 12:00:00,16.06,16.11,16.05,16.1,55600.0,14.3588,14.4035,14.3499,14.3946,55600.0
2006-05-18 12:05:00,16.1,16.19,16.1,16.17,63200.0,14.3946,14.475,14.3946,14.4571,63200.0
2006-05-18 12:10:00,16.17,16.17,16.1,16.11,46000.0,14.4571,14.4571,14.3946,14.4035,46000.0
2006-05-18 12:15:00,16.11,16.16,16.09,16.11,118000.0,14.4035,14.4482,14.3856,14.4035,118000.0
2006-05-18 12:20:00,16.09,16.11,16.07,16.09,21600.0,14.3856,14.4035,14.3677,14.3856,21600.0
2006-05-18 12:25:00,16.1,16.12,16.1,16.12,10000.0,14.3946,14.4124,14.3946,14.4124,10000.0
2006-05-18 12:30:00,16.13,16.15,16.12,16.15,41200.0,14.4214,14.4393,14.4124,14.4393,41200.0
2006-05-18 12:35:00,16.15,16.15,16.13,16.14,128000.0,14.4393,14.4393,14.4214,14.4303,128000.0
2006-05-18 12:40:00,16.14,16.16,16.13,16.16,90400.0,14.4303,14.4482,14.4214,14.4482,90400.0
2006-05-18 12:45:00,16.16,16.16,16.14,16.16,140800.0,14.4482,14.4482,14.4303,14.4482,140800.0
2006-05-18 12:50:00,16.16,16.17,16.16,16.17,76400.0,14.4482,14.4571,14.4482,14.4571,76400.0
2006-05-18 12:55:00,16.17,16.18,16.17,16.18,50800.0,14.4571,14.4661,14.4571,14.4661,50800.0
2006-05-18 13:00:00,16.18,16.18,16.16,16.18,54000.0,14.4661,14.4661,14.4482,14.4661,54000.0
2006-05-18 13:05:00,16.18,16.19,16.16,16.17,37600.0,14.4661,14.475,14.4482,14.4571,37600.0
2006-05-18 13:10:00,16.17,16.18,16.16,16.16,22000.0,14.4571,14.4661,14.4482,14.4482,22000.0
2006-05-18 13:15:00,16.17,16.18,16.16,16.17,12400.0,14.4571,14.4661,14.4482,14.4571,12400.0
2006-05-18 13:20:00,16.17,16.19,16.17,16.18,19200.0,14.4571,14.475,14.4571,14.4661,19200.0
2006-05-18 13:25:00,16.18,16.19,16.18,16.18,6000.0,14.4661,14.475,14.4661,14.4661,6000.0
2006-05-18 13:30:00,16.18,16.18,16.16,16.17,37200.0,14.4661,14.4661,14.4482,14.4571,37200.0
2006-05-18 13:35:00,16.18,16.18,16.18,16.18,29600.0,14.4661,14.4661,14.4661,14.4661,29600.0
2006-05-18 13:40:00,16.18,16.2,16.18,16.2,93600.0,14.4661,14.484,14.4661,14.484,93600.0
2006-05-18 13:45:00,16.2,16.2,16.16,16.16,24000.0,14.484,14.484,14.4482,14.4482,24000.0
2006-05-18 13:50:00,16.16,16.16,16.1,16.11,87200.0,14.4482,14.4482,14.3946,14.4035,87200.0
2006-05-18 13:55:00,16.12,16.12,16.09,16.12,42400.0,14.4124,14.4124,14.3856,14.4124,42400.0
2006-05-18 14:00:00,16.12,16.14,16.1,16.13,39200.0,14.4124,14.4303,14.3946,14.4214,39200.0
2006-05-18 14:05:00,16.14,16.15,16.12,16.14,36800.0,14.4303,14.4393,14.4124,14.4303,36800.0
2006-05-18 14:10:00,16.15,16.16,16.1,16.1,69600.0,14.4393,14.4482,14.3946,14.3946,69600.0
2006-05-18 14:15:00,16.1,16.11,16.1,16.11,29200.0,14.3946,14.4035,14.3946,14.4035,29200.0
2006-05-18 14:20:00,16.11,16.13,16.11,16.11,8800.0,14.4035,14.4214,14.4035,14.4035,8800.0
2006-05-18 14:25:00,16.11,16.13,16.09,16.1,48400.0,14.4035,14.4214,14.3856,14.3946,48400.0
2006-05-18 14:30:00,16.11,16.14,16.11,16.13,30800.0,14.4035,14.4303,14.4035,14.4214,30800.0
2006-05-18 14:35:00,16.12,16.13,16.11,16.13,32800.0,14.4124,14.4214,14.4035,14.4214,32800.0
2006-05-18 14:40:00,16.13,16.13,16.09,16.12,22800.0,14.4214,14.4214,14.3856,14.4124,22800.0
2006-05-18 14:45:00,16.12,16.13,16.1,16.1,26000.0,14.4124,14.4214,14.3946,14.3946,26000.0
2006-05-18 14:50:00,16.1,16.1,16.09,16.1,3600.0,14.3946,14.3946,14.3856,14.3946,3600.0
2006-05-18 14:55:00,16.1,16.14,16.09,16.14,100000.0,14.3946,14.4303,14.3856,14.4303,100000.0
2006-05-18 15:00:00,16.13,16.16,16.11,16.11,153200.0,14.4214,14.4482,14.4035,14.4035,153200.0
2006-05-18 15:05:00,16.09,16.16,16.09,16.16,75200.0,14.3856,14.4482,14.3856,14.4482,75200.0
2006-05-18 15:10:00,16.16,16.16,16.08,16.1,182000.0,14.4482,14.4482,14.3767,14.3946,182000.0
2006-05-18 15:15:00,16.1,16.12,16.1,16.1,57600.0,14.3946,14.4124,14.3946,14.3946,57600.0
2006-05-18 15:20:00,16.09,16.1,16.06,16.07,97200.0,14.3856,14.3946,14.3588,14.3677,97200.0
2006-05-18 15:25:00,16.08,16.11,16.07,16.1,69200.0,14.3767,14.4035,14.3677,14.3946,69200.0
2006-05-18 15:30:00,16.1,16.12,16.08,16.09,66800.0,14.3946,14.4124,14.3767,14.3856,66800.0
2006-05-18 15:35:00,16.09,16.12,16.06,16.07,157200.0,14.3856,14.4124,14.3588,14.3677,157200.0
2006-05-18 15:40:00,16.07,16.1,16.02,16.05,152000.0,14.3677,14.3946,14.323,14.3499,152000.0
2006-05-18 15:45:00,16.05,16.06,16.03,16.04,194800.0,14.3499,14.3588,14.332,14.3409,194800.0
2006-05-18 15:50:00,16.04,16.04,16.02,16.03,197200.0,14.3409,14.3409,14.323,14.332,197200.0
2006-05-18 15:55:00,16.03,16.03,15.98,15.99,232400.0,14.332,14.332,14.2873,14.2962,232400.0
2006-05-19 09:30:00,15.98,16.07,15.97,16.01,1372800.0,14.2873,14.3677,14.2783,14.3141,1372800.0
2006-05-19 09:35:00,16.02,16.06,15.99,16.0,48800.0,14.323,14.3588,14.2962,14.3052,48800.0
2006-05-19 09:40:00,15.99,16.02,15.99,15.99,60800.0,14.2962,14.323,14.2962,14.2962,60800.0
2006-05-19 09:45:00,16.0,16.04,15.99,15.99,38800.0,14.3052,14.3409,14.2962,14.2962,38800.0
2006-05-19 09:50:00,15.99,16.01,15.91,15.91,52800.0,14.2962,14.3141,14.2247,14.2247,52800.0
2006-05-19 09:55:00,15.91,15.93,15.88,15.9,50800.0,14.2247,14.2426,14.1979,14.2158,50800.0
2006-05-19 10:00:00,15.91,15.91,15.67,15.69,312400.0,14.2247,14.2247,14.0101,14.028,312400.0
2006-05-19 10:05:00,15.68,15.77,15.67,15.69,92000.0,14.0191,14.0995,14.0101,14.028,92000.0
2006-05-19 10:10:00,15.72,15.78,15.69,15.74,56400.0,14.0548,14.1085,14.028,14.0727,56400.0
2006-05-19 10:15:00,15.74,15.76,15.71,15.72,27200.0,14.0727,14.0906,14.0459,14.0548,27200.0
2006-05-19 10:20:00,15.71,15.74,15.7,15.74,57600.0,14.0459,14.0727,14.0369,14.0727,57600.0
2006-05-19 10:25:00,15.73,15.75,15.71,15.73,32400.0,14.0638,14.0816,14.0459,14.0638,32400.0
2006-05-19 10:30:00,15.74,15.76,15.74,15.74,146400.0,14.0727,14.0906,14.0727,14.0727,146400.0
2006-05-19 10:35:00,15.75,15.75,15.74,15.75,117200.0,14.0816,14.0816,14.0727,14.0816,117200.0
2006-05-19 10:40:00,15.74,15.75,15.69,15.73,64400.0,14.0727,14.0816,14.028,14.0638,64400.0
2006-05-19 10:45:00,15.73,15.76,15.73,15.76,88000.0,14.0638,14.0906,14.0638,14.0906,88000.0
2006-05-19 10:50:00,15.75,15.76,15.74,15.75,57600.0,14.0816,14.0906,14.0727,14.0816,57600.0
2006-05-19 10:55:00,15.75,15.75,15.75,15.75,93200.0,14.0816,14.0816,14.0816,14.0816,93200.0
2006-05-19 11:00:00,15.75,15.76,15.75,15.75,184000.0,14.0816,14.0906,14.0816,14.0816,184000.0
2006-05-19 11:05:00,15.76,15.79,15.71,15.75,170400.0,14.0906,14.1174,14.0459,14.0816,170400.0
2006-05-19 11:10:00,15.76,15.76,15.7,15.75,237600.0,14.0906,14.0906,14.0369,14.0816,237600.0
2006-05-19 11:15:00,15.75,15.81,15.75,15.75,213200.0,14.0816,14.1353,14.0816,14.0816,213200.0
2006-05-19 11:20:00,15.76,15.78,15.74,15.75,166000.0,14.0906,14.1085,14.0727,14.0816,166000.0
2006-05-19 11:25:00,15.76,15.77,15.71,15.77,149200.0,14.0906,14.0995,14.0459,14.0995,149200.0
2006-05-19 11:30:00,15.77,15.77,15.75,15.75,133200.0,14.0995,14.0995,14.0816,14.0816,133200.0
2006-05-19 11:35:00,15.75,15.81,15.74,15.8,116400.0,14.0816,14.1353,14.0727,14.1263,116400.0
2006-05-19 11:40:00,15.8,15.82,15.75,15.75,24400.0,14.1263,14.1442,14.0816,14.0816,24400.0
2006-05-19 11:45:00,15.77,15.81,15.77,15.81,33600.0,14.0995,14.1353,14.0995,14.1353,33600.0
2006-05-19 11:50:00,15.81,15.82,15.8,15.81,21200.0,14.1353,14.1442,14.1263,14.1353,21200.0
2006-05-19 11:55:00,15.81,15.88,15.81,15.88,76000.0,14.1353,14.1979,14.1353,14.1979,76000.0
2006-05-19 12:00:00,15.88,15.9,15.84,15.88,27200.0,14.1979,14.2158,14.1621,14.1979,27200.0
2006-05-19 12:05:00,15.88,15.92,15.87,15.91,27600.0,14.1979,14.2336,14.1889,14.2247,27600.0
2006-05-19 12:10:00,15.92,15.94,15.91,15.94,23600.0,14.2336,14.2515,14.2247,14.2515,23600.0
2006-05-19 12:15:00,15.94,15.94,15.9,15.93,15200.0,14.2515,14.2515,14.2158,14.2426,15200.0
2006-05-19 12:20:00,15.91,15.94,15.88,15.93,16800.0,14.2247,14.2515,14.1979,14.2426,16800.0
2006-05-19 12:25:00,15.93,15.93,15.9,15.9,9200.0,14.2426,14.2426,14.2158,14.2158,9200.0
2006-05-19 12:30:00,15.9,15.92,15.89,15.91,22400.0,14.2158,14.2336,14.2068,14.2247,22400.0
2006-05-19 12:35:00,15.92,15.96,15.9,15.96,46400.0,14.2336,14.2694,14.2158,14.2694,46400.0
2006-05-19 12:40:00,15.96,16.03,15.95,16.03,50800.0,14.2694,14.332,14.2605,14.332,50800.0
2006-05-19 12:45:00,16.03,16.04,16.0,16.0,66400.0,14.332,14.3409,14.3052,14.3052,66400.0
2006-05-19 12:50:00,16.0,16.01,15.99,15.99,21200.0,14.3052,14.3141,14.2962,14.2962,21200.0
2006-05-19 12:55:00,15.98,16.0,15.97,16.0,26000.0,14.2873,14.3052,14.2783,14.3052,26000.0
2006-05-19 13:00:00,16.0,16.01,15.97,15.98,79600.0,14.3052,14.3141,14.2783,14.2873,79600.0
2006-05-19 13:05:00,15.98,16.02,15.96,15.98,98800.0,14.2873,14.323,14.2694,14.2873,98800.0
2006-05-19 13:10:00,15.99,16.03,15.98,16.03,21200.0,14.2962,14.332,14.2873,14.332,21200.0
2006-05-19 13:15:00,16.03,16.06,16.02,16.06,18800.0,14.332,14.3588,14.323,14.3588,18800.0
2006-05-19 13:20:00,16.04,16.1,16.04,16.08,38800.0,14.3409,14.3946,14.3409,14.3767,38800.0
2006-05-19 13:25:00,16.08,16.13,16.06,16.07,51200.0,14.3767,14.4214,14.3588,14.3677,51200.0
2006-05-19 13:30:00,16.07,16.07,16.04,16.05,36000.0,14.3677,14.3677,14.3409,14.3499,36000.0
2006-05-19 13:35:00,16.05,16.05,16.02,16.04,13200.0,14.3499,14.3499,14.323,14.3409,13200.0
2006-05-19 13:40:00,16.03,16.07,16.03,16.07,16000.0,14.332,14.3677,14.332,14.3677,16000.0
2006-05-19 13:45:00,16.07,16.11,16.07,16.09,18000.0,14.3677,14.4035,14.3677,14.3856,18000.0
2006-05-19 13:50:00,16.09,16.13,16.09,16.13,34000.0,14.3856,14.4214,14.3856,14.4214,34000.0
2006-05-19 13:55:00,16.13,16.15,16.12,16.14,15200.0,14.4214,14.4393,14.4124,14.4303,15200.0
2006-05-19 14:00:00,16.14,16.18,16.14,16.18,96000.0,14.4303,14.4661,14.4303,14.4661,96000.0
2006-05-19 14:05:00,16.18,16.18,16.16,16.18,73600.0,14.4661,14.4661,14.4482,14.4661,73600.0
2006-05-19 14:10:00,16.18,16.19,16.17,16.18,66800.0,14.4661,14.475,14.4571,14.4661,66800.0
2006-05-19 14:15:00,16.17,16.2,16.14,16.15,80400.0,14.4571,14.484,14.4303,14.4393,80400.0
2006-05-19 14:20:00,16.15,16.15,16.12,16.12,50400.0,14.4393,14.4393,14.4124,14.4124,50400.0
2006-05-19 14:25:00,16.12,16.13,16.1,16.13,50800.0,14.4124,14.4214,14.3946,14.4214,50800.0
2006-05-19 14:30:00,16.14,16.15,16.07,16.07,28400.0,14.4303,14.4393,14.3677,14.3677,28400.0
2006-05-19 14:35:00,16.06,16.08,16.06,16.08,24400.0,14.3588,14.3767,14.3588,14.3767,24400.0
2006-05-19 14:40:00,16.07,16.09,16.07,16.08,12800.0,14.3677,14.3856,14.3677,14.3767,12800.0
2006-05-19 14:45:00,16.09,16.1,16.06,16.06,68000.0,14.3856,14.3946,14.3588,14.3588,68000.0
2006-05-19 14:50:00,16.06,16.07,15.99,16.0,64000.0,14.3588,14.3677,14.2962,14.3052,64000.0
2006-05-19 14:55:00,15.99,16.0,15.95,15.99,38000.0,14.2962,14.3052,14.2605,14.2962,38000.0
2006-05-19 15:00:00,15.98,16.02,15.98,15.98,79200.0,14.2873,14.323,14.2873,14.2873,79200.0
2006-05-19 15:05:00,15.97,16.01,15.95,16.0,64400.0,14.2783,14.3141,14.2605,14.3052,64400.0
2006-05-19 15:10:00,15.99,16.0,15.9,15.97,78000.0,14.2962,14.3052,14.2158,14.2783,78000.0
2006-05-19 15:15:00,15.97,15.97,15.94,15.95,43600.0,14.2783,14.2783,14.2515,14.2605,43600.0
2006-05-19 15:20:00,15.96,15.97,15.93,15.97,30400.0,14.2694,14.2783,14.2426,14.2783,30400.0
2006-05-19 15:25:00,15.97,16.0,15.97,15.99,56400.0,14.2783,14.3052,14.2783,14.2962,56400.0
2006-05-19 15:30:00,16.0,16.02,15.96,15.99,68400.0,14.3052,14.323,14.2694,14.2962,68400.0
2006-05-19 15:35:00,15.99,16.01,15.98,16.01,24400.0,14.2962,14.3141,14.2873,14.3141,24400.0
2006-05-19 15:40:00,16.01,16.02,16.0,16.02,55200.0,14.3141,14.323,14.3052,14.323,55200.0
2006-05-19 15:45:00,16.02,16.03,16.0,16.02,72800.0,14.323,14.332,14.3052,14.323,72800.0
2006-05-19 15:50:00,16.03,16.04,16.0,16.01,69600.0,14.332,14.3409,14.3052,14.3141,69600.0
2006-05-19 15:55:00,16.01,16.05,16.0,16.05,145600.0,14.3141,14.3499,14.3052,14.3499,145600.0
2006-05-22 09:30:00,15.99,15.99,15.72,15.72,300400.0,14.2962,14.2962,14.0548,14.0548,300400.0
2006-05-22 09:35:00,15.74,15.77,15.71,15.73,111200.0,14.0727,14.0995,14.0459,14.0638,111200.0
2006-05-22 09:40:00,15.73,15.75,15.69,15.73,127200.0,14.0638,14.0816,14.028,14.0638,127200.0
2006-05-22 09:45:00,15.72,15.78,15.72,15.75,56800.0,14.0548,14.1085,14.0548,14.0816,56800.0
2006-05-22 09:50:00,15.75,15.77,15.65,15.68,133200.0,14.0816,14.0995,13.9922,14.0191,133200.0
2006-05-22 09:55:00,15.69,15.7,15.55,15.6,120400.0,14.028,14.0369,13.9028,13.9475,120400.0
2006-05-22 10:00:00,15.6,15.6,15.44,15.52,174800.0,13.9475,13.9475,13.8045,13.876,174800.0
2006-05-22 10:05:00,15.51,15.53,15.43,15.43,126000.0,13.8671,13.8849,13.7955,13.7955,126000.0
2006-05-22 10:10:00,15.44,15.45,15.4,15.42,101600.0,13.8045,13.8134,13.7687,13.7866,101600.0
2006-05-22 10:15:00,15.42,15.45,15.4,15.4,248000.0,13.7866,13.8134,13.7687,13.7687,248000.0
2006-05-22 10:20:00,15.4,15.43,15.37,15.37,186400.0,13.7687,13.7955,13.7419,13.7419,186400.0
2006-05-22 10:25:00,15.37,15.42,15.36,15.38,128400.0,13.7419,13.7866,13.733,13.7508,128400.0
2006-05-22 10:30:00,15.39,15.48,15.37,15.43,230800.0,13.7598,13.8402,13.7419,13.7955,230800.0
2006-05-22 10:35:00,15.43,15.49,15.43,15.49,111200.0,13.7955,13.8492,13.7955,13.8492,111200.0
2006-05-22 10:40:00,15.48,15.49,15.38,15.45,234800.0,13.8402,13.8492,13.7508,13.8134,234800.0
2006-05-22 10:45:00,15.46,15.49,15.42,15.47,163600.0,13.8224,13.8492,13.7866,13.8313,163600.0
2006-05-22 10:50:00,15.47,15.49,15.45,15.47,80400.0,13.8313,13.8492,13.8134,13.8313,80400.0
2006-05-22 10:55:00,15.47,15.49,15.45,15.45,29600.0,13.8313,13.8492,13.8134,13.8134,29600.0
2006-05-22 11:00:00,15.46,15.46,15.41,15.45,92800.0,13.8224,13.8224,13.7777,13.8134,92800.0
2006-05-22 11:05:00,15.45,15.46,15.43,15.44,180000.0,13.8134,13.8224,13.7955,13.8045,180000.0
2006-05-22 11:10:00,15.44,15.45,15.38,15.38,84800.0,13.8045,13.8134,13.7508,13.7508,84800.0
2006-05-22 11:15:00,15.38,15.38,15.29,15.29,146400.0,13.7508,13.7508,13.6704,13.6704,146400.0
2006-05-22 11:20:00,15.29,15.36,15.27,15.29,100000.0,13.6704,13.733,13.6525,13.6704,100000.0
2006-05-22 11:25:00,15.29,15.32,15.27,15.31,69200.0,13.6704,13.6972,13.6525,13.6882,69200.0
2006-05-22 11:30:00,15.32,15.4,15.31,15.34,87600.0,13.6972,13.7687,13.6882,13.7151,87600.0
2006-05-22 11:35:00,15.34,15.36,15.29,15.33,54000.0,13.7151,13.733,13.6704,13.7061,54000.0
2006-05-22 11:40:00,15.34,15.36,15.22,15.23,104800.0,13.7151,13.733,13.6078,13.6167,104800.0
2006-05-22 11:45:00,15.23,15.27,15.22,15.23,182400.0,13.6167,13.6525,13.6078,13.6167,182400.0
2006-05-22 11:50:00,15.22,15.26,15.14,15.23,358000.0,13.6078,13.6435,13.5363,13.6167,358000.0
2006-05-22 11:55:00,15.21,15.31,15.2,15.29,90800.0,13.5988,13.6882,13.5899,13.6704,90800.0
2006-05-22 12:00:00,15.28,15.35,15.28,15.35,121200.0,13.6614,13.724,13.6614,13.724,121200.0
2006-05-22 12:05:00,15.36,15.38,15.34,15.35,217200.0,13.733,13.7508,13.7151,13.724,217200.0
2006-05-22 12:10:00,15.35,15.37,15.32,15.32,130400.0,13.724,13.7419,13.6972,13.6972,130400.0
2006-05-22 12:15:00,15.32,15.33,15.31,15.32,530000.0,13.6972,13.7061,13.6882,13.6972,530000.0
2006-05-22 12:20:00,15.31,15.34,15.31,15.31,204800.0,13.6882,13.7151,13.6882,13.6882,204800.0
2006-05-22 12:25:00,15.31,15.34,15.27,15.31,258400.0,13.6882,13.7151,13.6525,13.6882,258400.0
2006-05-22 12:30:00,15.31,15.31,15.27,15.28,164000.0,13.6882,13.6882,13.6525,13.6614,164000.0
2006-05-22 12:35:00,15.28,15.3,15.27,15.29,139200.0,13.6614,13.6793,13.6525,13.6704,139200.0
2006-05-22 12:40:00,15.29,15.29,15.28,15.28,95600.0,13.6704,13.6704,13.6614,13.6614,95600.0
2006-05-22 12:45:00,15.28,15.29,15.24,15.25,88800.0,13.6614,13.6704,13.6257,13.6346,88800.0
2006-05-22 12:50:00,15.24,15.25,15.22,15.24,96000.0,13.6257,13.6346,13.6078,13.6257,96000.0
2006-05-22 12:55:00,15.24,15.24,15.14,15.18,154000.0,13.6257,13.6257,13.5363,13.572,154000.0
2006-05-22 13:00:00,15.17,15.2,15.16,15.18,121600.0,13.5631,13.5899,13.5541,13.572,121600.0
2006-05-22 13:05:00,15.18,15.19,15.14,15.15,117600.0,13.572,13.581,13.5363,13.5452,117600.0
2006-05-22 13:10:00,15.15,15.18,15.15,15.17,151600.0,13.5452,13.572,13.5452,13.5631,151600.0
2006-05-22 13:15:00,15.18,15.25,15.18,15.2,86000.0,13.572,13.6346,13.572,13.5899,86000.0
2006-05-22 13:20:00,15.2,15.27,15.19,15.25,325200.0,13.5899,13.6525,13.581,13.6346,325200.0
2006-05-22 13:25:00,15.25,15.31,15.25,15.31,161200.0,13.6346,13.6882,13.6346,13.6882,161200.0
2006-05-22 13:30:00,15.31,15.34,15.31,15.34,84800.0,13.6882,13.7151,13.6882,13.7151,84800.0
2006-05-22 13:35:00,15.32,15.36,15.31,15.36,41200.0,13.6972,13.733,13.6882,13.733,41200.0
2006-05-22 13:40:00,15.36,15.36,15.31,15.31,87600.0,13.733,13.733,13.6882,13.6882,87600.0
2006-05-22 13:45:00,15.31,15.33,15.27,15.29,56800.0,13.6882,13.7061,13.6525,13.6704,56800.0
2006-05-22 13:50:00,15.29,15.31,15.28,15.31,51600.0,13.6704,13.6882,13.6614,13.6882,51600.0
2006-05-22 13:55:00,15.31,15.35,15.31,15.35,58000.0,13.6882,13.724,13.6882,13.724,58000.0
2006-05-22 14:00:00,15.34,15.36,15.3,15.3,111200.0,13.7151,13.733,13.6793,13.6793,111200.0
2006-05-22 14:05:00,15.3,15.31,15.28,15.29,88400.0,13.6793,13.6882,13.6614,13.6704,88400.0
2006-05-22 14:10:00,15.29,15.36,15.29,15.36,37600.0,13.6704,13.733,13.6704,13.733,37600.0
2006-05-22 14:15:00,15.36,15.44,15.36,15.43,151200.0,13.733,13.8045,13.733,13.7955,151200.0
2006-05-22 14:20:00,15.43,15.43,15.36,15.39,180800.0,13.7955,13.7955,13.733,13.7598,180800.0
2006-05-22 14:25:00,15.39,15.4,15.35,15.35,66000.0,13.7598,13.7687,13.724,13.724,66000.0
2006-05-22 14:30:00,15.36,15.36,15.34,15.35,24800.0,13.733,13.733,13.7151,13.724,24800.0
2006-05-22 14:35:00,15.35,15.35,15.34,15.34,40400.0,13.724,13.724,13.7151,13.7151,40400.0
2006-05-22 14:40:00,15.34,15.35,15.34,15.34,83600.0,13.7151,13.724,13.7151,13.7151,83600.0
2006-05-22 14:45:00,15.34,15.36,15.33,15.34,322000.0,13.7151,13.733,13.7061,13.7151,322000.0
2006-05-22 14:50:00,15.34,15.42,15.34,15.4,70800.0,13.7151,13.7866,13.7151,13.7687,70800.0
2006-05-22 14:55:00,15.4,15.41,15.38,15.39,58400.0,13.7687,13.7777,13.7508,13.7598,58400.0
2006-05-22 15:00:00,15.4,15.44,15.39,15.41,185600.0,13.7687,13.8045,13.7598,13.7777,185600.0
2006-05-22 15:05:00,15.41,15.44,15.38,15.42,124800.0,13.7777,13.8045,13.7508,13.7866,124800.0
2006-05-22 15:10:00,15.42,15.42,15.37,15.38,76400.0,13.7866,13.7866,13.7419,13.7508,76400.0
2006-05-22 15:15:00,15.38,15.41,15.38,15.41,123600.0,13.7508,13.7777,13.7508,13.7777,123600.0
2006-05-22 15:20:00,15.41,15.44,15.4,15.44,203200.0,13.7777,13.8045,13.7687,13.8045,203200.0
2006-05-22 15:25:00,15.44,15.48,15.43,15.46,86800.0,13.8045,13.8402,13.7955,13.8224,86800.0
2006-05-22 15:30:00,15.47,15.54,15.43,15.54,104800.0,13.8313,13.8939,13.7955,13.8939,104800.0
2006-05-22 15:35:00,15.55,15.66,15.53,15.62,299200.0,13.9028,14.0012,13.8849,13.9654,299200.0
2006-05-22 15:40:00,15.62,15.63,15.56,15.56,228800.0,13.9654,13.9744,13.9118,13.9118,228800.0
2006-05-22 15:45:00,15.56,15.56,15.52,15.53,140400.0,13.9118,13.9118,13.876,13.8849,140400.0
2006-05-22 15:50:00,15.53,15.54,15.51,15.52,163200.0,13.8849,13.8939,13.8671,13.876,163200.0
2006-05-22 15:55:00,15.52,15.54,15.49,15.51,370400.0,13.876,13.8939,13.8492,13.8671,370400.0
2006-05-23 09:30:00,15.95,16.04,15.91,16.01,617200.0,14.2605,14.3409,14.2247,14.3141,617200.0
2006-05-23 09:35:00,16.01,16.03,15.9,15.92,156800.0,14.3141,14.332,14.2158,14.2336,156800.0
2006-05-23 09:40:00,15.91,15.92,15.85,15.91,65200.0,14.2247,14.2336,14.171,14.2247,65200.0
2006-05-23 09:45:00,15.92,15.96,15.89,15.94,96800.0,14.2336,14.2694,14.2068,14.2515,96800.0
2006-05-23 09:50:00,15.93,15.94,15.91,15.91,84400.0,14.2426,14.2515,14.2247,14.2247,84400.0
2006-05-23 09:55:00,15.91,15.94,15.85,15.93,61200.0,14.2247,14.2515,14.171,14.2426,61200.0
2006-05-23 10:00:00,15.92,15.95,15.9,15.93,106400.0,14.2336,14.2605,14.2158,14.2426,106400.0
2006-05-23 10:05:00,15.93,15.94,15.92,15.93,49200.0,14.2426,14.2515,14.2336,14.2426,49200.0
2006-05-23 10:10:00,15.93,15.93,15.88,15.93,69600.0,14.2426,14.2426,14.1979,14.2426,69600.0
2006-05-23 10:15:00,15.93,15.94,15.89,15.94,69200.0,14.2426,14.2515,14.2068,14.2515,69200.0
2006-05-23 10:20:00,15.94,15.94,15.91,15.92,258000.0,14.2515,14.2515,14.2247,14.2336,258000.0
2006-05-23 10:25:00,15.92,15.93,15.9,15.92,67600.0,14.2336,14.2426,14.2158,14.2336,67600.0
2006-05-23 10:30:00,15.93,15.98,15.91,15.97,147600.0,14.2426,14.2873,14.2247,14.2783,147600.0
2006-05-23 10:35:00,15.97,15.97,15.95,15.95,172400.0,14.2783,14.2783,14.2605,14.2605,172400.0
2006-05-23 10:40:00,15.95,15.96,15.91,15.94,156000.0,14.2605,14.2694,14.2247,14.2515,156000.0
2006-05-23 10:45:00,15.95,15.97,15.92,15.95,90800.0,14.2605,14.2783,14.2336,14.2605,90800.0
2006-05-23 10:50:00,15.96,15.99,15.91,15.99,83600.0,14.2694,14.2962,14.2247,14.2962,83600.0
2006-05-23 10:55:00,15.98,16.0,15.97,16.0,70400.0,14.2873,14.3052,14.2783,14.3052,70400.0
2006-05-23 11:00:00,16.0,16.06,15.99,16.02,100000.0,14.3052,14.3588,14.2962,14.323,100000.0
2006-05-23 11:05:00,16.01,16.02,15.98,15.98,88400.0,14.3141,14.323,14.2873,14.2873,88400.0
2006-05-23 11:10:00,15.98,16.03,15.96,16.0,65600.0,14.2873,14.332,14.2694,14.3052,65600.0
2006-05-23 11:15:00,16.0,16.05,15.98,16.04,132000.0,14.3052,14.3499,14.2873,14.3409,132000.0
2006-05-23 11:20:00,16.03,16.03,16.0,16.01,23600.0,14.332,14.332,14.3052,14.3141,23600.0
2006-05-23 11:25:00,15.99,16.01,15.99,16.0,16400.0,14.2962,14.3141,14.2962,14.3052,16400.0
2006-05-23 11:30:00,16.0,16.02,16.0,16.0,16000.0,14.3052,14.323,14.3052,14.3052,16000.0
2006-05-23 11:35:00,16.0,16.02,15.99,16.01,39600.0,14.3052,14.323,14.2962,14.3141,39600.0
2006-05-23 11:40:00,16.01,16.02,16.0,16.02,29600.0,14.3141,14.323,14.3052,14.323,29600.0
2006-05-23 11:45:00,16.02,16.03,16.0,16.0,59200.0,14.323,14.332,14.3052,14.3052,59200.0
2006-05-23 11:50:00,16.01,16.03,16.0,16.01,48800.0,14.3141,14.332,14.3052,14.3141,48800.0
2006-05-23 11:55:00,16.01,16.02,16.01,16.02,94000.0,14.3141,14.323,14.3141,14.323,94000.0
2006-05-23 12:00:00,16.02,16.03,16.01,16.03,29600.0,14.323,14.332,14.3141,14.332,29600.0
2006-05-23 12:05:00,16.03,16.05,16.03,16.04,56800.0,14.332,14.3499,14.332,14.3409,56800.0
2006-05-23 12:10:00,16.05,16.06,16.05,16.05,75600.0,14.3499,14.3588,14.3499,14.3499,75600.0
2006-05-23 12:15:00,16.05,16.06,16.05,16.06,42800.0,14.3499,14.3588,14.3499,14.3588,42800.0
2006-05-23 12:20:00,16.06,16.06,16.05,16.05,46800.0,14.3588,14.3588,14.3499,14.3499,46800.0
2006-05-23 12:25:00,16.05,16.06,16.03,16.04,88800.0,14.3499,14.3588,14.332,14.3409,88800.0
2006-05-23 12:30:00,16.04,16.04,16.03,16.04,98000.0,14.3409,14.3409,14.332,14.3409,98000.0
2006-05-23 12:35:00,16.04,16.05,16.04,16.04,42400.0,14.3409,14.3499,14.3409,14.3409,42400.0
2006-05-23 12:40:00,16.04,16.06,16.04,16.06,88000.0,14.3409,14.3588,14.3409,14.3588,88000.0
2006-05-23 12:45:00,16.06,16.06,16.05,16.05,79200.0,14.3588,14.3588,14.3499,14.3499,79200.0
2006-05-23 12:50:00,16.05,16.05,16.03,16.03,35200.0,14.3499,14.3499,14.332,14.332,35200.0
2006-05-23 12:55:00,16.04,16.06,16.04,16.04,36000.0,14.3409,14.3588,14.3409,14.3409,36000.0
2006-05-23 13:00:00,16.04,16.04,16.02,16.02,54400.0,14.3409,14.3409,14.323,14.323,54400.0
2006-05-23 13:05:00,16.02,16.03,16.02,16.02,32800.0,14.323,14.332,14.323,14.323,32800.0
2006-05-23 13:10:00,16.02,16.04,16.0,16.04,70400.0,14.323,14.3409,14.3052,14.3409,70400.0
2006-05-23 13:15:00,16.03,16.05,16.03,16.05,37600.0,14.332,14.3499,14.332,14.3499,37600.0
2006-05-23 13:20:00,16.05,16.06,16.05,16.06,12800.0,14.3499,14.3588,14.3499,14.3588,12800.0
2006-05-23 13:25:00,16.06,16.06,16.06,16.06,27200.0,14.3588,14.3588,14.3588,14.3588,27200.0
2006-05-23 13:30:00,16.06,16.06,16.05,16.06,32800.0,14.3588,14.3588,14.3499,14.3588,32800.0
2006-05-23 13:35:00,16.06,16.08,16.05,16.05,45600.0,14.3588,14.3767,14.3499,14.3499,45600.0
2006-05-23 13:40:00,16.05,16.06,16.05,16.06,14800.0,14.3499,14.3588,14.3499,14.3588,14800.0
2006-05-23 13:45:00,16.06,16.06,16.05,16.05,28000.0,14.3588,14.3588,14.3499,14.3499,28000.0
2006-05-23 13:50:00,16.05,16.06,16.04,16.04,37600.0,14.3499,14.3588,14.3409,14.3409,37600.0
2006-05-23 13:55:00,16.04,16.04,16.02,16.03,32400.0,14.3409,14.3409,14.323,14.332,32400.0
2006-05-23 14:00:00,16.04,16.06,16.03,16.06,27600.0,14.3409,14.3588,14.332,14.3588,27600.0
2006-05-23 14:05:00,16.06,16.06,16.04,16.04,58400.0,14.3588,14.3588,14.3409,14.3409,58400.0
2006-05-23 14:10:00,16.05,16.06,16.04,16.05,39200.0,14.3499,14.3588,14.3409,14.3499,39200.0
2006-05-23 14:15:00,16.06,16.06,16.03,16.03,24800.0,14.3588,14.3588,14.332,14.332,24800.0
2006-05-23 14:20:00,16.04,16.04,16.01,16.02,27600.0,14.3409,14.3409,14.3141,14.323,27600.0
2006-05-23 14:25:00,16.02,16.05,16.01,16.02,96800.0,14.323,14.3499,14.3141,14.323,96800.0
2006-05-23 14:30:00,16.01,16.02,16.0,16.02,33200.0,14.3141,14.323,14.3052,14.323,33200.0
2006-05-23 14:35:00,16.01,16.04,16.0,16.03,57200.0,14.3141,14.3409,14.3052,14.332,57200.0
2006-05-23 14:40:00,16.03,16.04,16.01,16.03,76400.0,14.332,14.3409,14.3141,14.332,76400.0
2006-05-23 14:45:00,16.04,16.04,16.0,16.01,123600.0,14.3409,14.3409,14.3052,14.3141,123600.0
2006-05-23 14:50:00,16.01,16.01,15.97,15.97,42000.0,14.3141,14.3141,14.2783,14.2783,42000.0
2006-05-23 14:55:00,15.97,15.97,15.93,15.97,81600.0,14.2783,14.2783,14.2426,14.2783,81600.0
2006-05-23 15:00:00,15.96,15.97,15.9,15.92,59600.0,14.2694,14.2783,14.2158,14.2336,59600.0
2006-05-23 15:05:00,15.94,15.96,15.92,15.93,94400.0,14.2515,14.2694,14.2336,14.2426,94400.0
2006-05-23 15:10:00,15.93,15.98,15.93,15.96,43600.0,14.2426,14.2873,14.2426,14.2694,43600.0
2006-05-23 15:15:00,15.96,15.98,15.95,15.96,56400.0,14.2694,14.2873,14.2605,14.2694,56400.0
2006-05-23 15:20:00,15.97,15.97,15.92,15.93,36000.0,14.2783,14.2783,14.2336,14.2426,36000.0
2006-05-23 15:25:00,15.92,15.93,15.89,15.9,62800.0,14.2336,14.2426,14.2068,14.2158,62800.0
2006-05-23 15:30:00,15.9,15.91,15.84,15.85,100400.0,14.2158,14.2247,14.1621,14.171,100400.0
2006-05-23 15:35:00,15.85,15.86,15.79,15.79,108400.0,14.171,14.18,14.1174,14.1174,108400.0
2006-05-23 15:40:00,15.78,15.81,15.75,15.78,186800.0,14.1085,14.1353,14.0816,14.1085,186800.0
2006-05-23 15:45:00,15.78,15.84,15.78,15.83,280400.0,14.1085,14.1621,14.1085,14.1532,280400.0
2006-05-23 15:50:00,15.83,15.84,15.8,15.81,220800.0,14.1532,14.1621,14.1263,14.1353,220800.0
2006-05-23 15:55:00,15.81,15.84,15.8,15.81,377600.0,14.1353,14.1621,14.1263,14.1353,377600.0
2006-05-24 09:30:00,15.63,15.81,15.63,15.75,225200.0,13.9744,14.1353,13.9744,14.0816,225200.0
2006-05-24 09:35:00,15.76,15.78,15.68,15.7,143200.0,14.0906,14.1085,14.0191,14.0369,143200.0
2006-05-24 09:40:00,15.69,15.7,15.53,15.56,101200.0,14.028,14.0369,13.8849,13.9118,101200.0
2006-05-24 09:45:00,15.58,15.68,15.54,15.66,94400.0,13.9296,14.0191,13.8939,14.0012,94400.0
2006-05-24 09:50:00,15.67,15.71,15.62,15.67,144400.0,14.0101,14.0459,13.9654,14.0101,144400.0
2006-05-24 09:55:00,15.65,15.75,15.65,15.72,63600.0,13.9922,14.0816,13.9922,14.0548,63600.0
2006-05-24 10:00:00,15.71,15.77,15.67,15.68,157200.0,14.0459,14.0995,14.0101,14.0191,157200.0
2006-05-24 10:05:00,15.68,15.7,15.62,15.68,91200.0,14.0191,14.0369,13.9654,14.0191,91200.0
2006-05-24 10:10:00,15.67,15.68,15.56,15.6,111200.0,14.0101,14.0191,13.9118,13.9475,111200.0
2006-05-24 10:15:00,15.61,15.63,15.59,15.6,103200.0,13.9565,13.9744,13.9386,13.9475,103200.0
2006-05-24 10:20:00,15.61,15.65,15.6,15.65,66000.0,13.9565,13.9922,13.9475,13.9922,66000.0
2006-05-24 10:25:00,15.65,15.71,15.64,15.65,182000.0,13.9922,14.0459,13.9833,13.9922,182000.0
2006-05-24 10:30:00,15.65,15.7,15.62,15.69,63200.0,13.9922,14.0369,13.9654,14.028,63200.0
2006-05-24 10:35:00,15.68,15.74,15.67,15.7,50000.0,14.0191,14.0727,14.0101,14.0369,50000.0
2006-05-24 10:40:00,15.7,15.7,15.68,15.68,55600.0,14.0369,14.0369,14.0191,14.0191,55600.0
2006-05-24 10:45:00,15.68,15.68,15.62,15.63,69600.0,14.0191,14.0191,13.9654,13.9744,69600.0
2006-05-24 10:50:00,15.63,15.66,15.59,15.64,105600.0,13.9744,14.0012,13.9386,13.9833,105600.0
2006-05-24 10:55:00,15.64,15.64,15.54,15.54,42000.0,13.9833,13.9833,13.8939,13.8939,42000.0
2006-05-24 11:00:00,15.55,15.57,15.54,15.57,41600.0,13.9028,13.9207,13.8939,13.9207,41600.0
2006-05-24 11:05:00,15.57,15.59,15.53,15.53,56800.0,13.9207,13.9386,13.8849,13.8849,56800.0
2006-05-24 11:10:00,15.53,15.56,15.49,15.49,44800.0,13.8849,13.9118,13.8492,13.8492,44800.0
2006-05-24 11:15:00,15.51,15.51,15.43,15.44,117600.0,13.8671,13.8671,13.7955,13.8045,117600.0
2006-05-24 11:20:00,15.44,15.47,15.42,15.47,57200.0,13.8045,13.8313,13.7866,13.8313,57200.0
2006-05-24 11:25:00,15.47,15.47,15.41,15.42,50000.0,13.8313,13.8313,13.7777,13.7866,50000.0
2006-05-24 11:30:00,15.42,15.43,15.35,15.4,146000.0,13.7866,13.7955,13.724,13.7687,146000.0
2006-05-24 11:35:00,15.38,15.39,15.32,15.37,73600.0,13.7508,13.7598,13.6972,13.7419,73600.0
2006-05-24 11:40:00,15.37,15.39,15.31,15.38,110400.0,13.7419,13.7598,13.6882,13.7508,110400.0
2006-05-24 11:45:00,15.38,15.4,15.37,15.38,54000.0,13.7508,13.7687,13.7419,13.7508,54000.0
2006-05-24 11:50:00,15.38,15.44,15.38,15.44,72800.0,13.7508,13.8045,13.7508,13.8045,72800.0
2006-05-24 11:55:00,15.44,15.47,15.43,15.45,72000.0,13.8045,13.8313,13.7955,13.8134,72000.0
2006-05-24 12:00:00,15.45,15.49,15.44,15.47,69600.0,13.8134,13.8492,13.8045,13.8313,69600.0
2006-05-24 12:05:00,15.46,15.47,15.45,15.45,62400.0,13.8224,13.8313,13.8134,13.8134,62400.0
2006-05-24 12:10:00,15.44,15.45,15.4,15.4,33200.0,13.8045,13.8134,13.7687,13.7687,33200.0
2006-05-24 12:15:00,15.41,15.43,15.4,15.41,24400.0,13.7777,13.7955,13.7687,13.7777,24400.0
2006-05-24 12:20:00,15.4,15.42,15.37,15.37,34400.0,13.7687,13.7866,13.7419,13.7419,34400.0
2006-05-24 12:25:00,15.37,15.4,15.36,15.38,159600.0,13.7419,13.7687,13.733,13.7508,159600.0
2006-05-24 12:30:00,15.37,15.37,15.35,15.36,101600.0,13.7419,13.7419,13.724,13.733,101600.0
2006-05-24 12:35:00,15.36,15.38,15.31,15.31,138000.0,13.733,13.7508,13.6882,13.6882,138000.0
2006-05-24 12:40:00,15.31,15.32,15.27,15.31,82800.0,13.6882,13.6972,13.6525,13.6882,82800.0
2006-05-24 12:45:00,15.3,15.3,15.28,15.3,68000.0,13.6793,13.6793,13.6614,13.6793,68000.0
2006-05-24 12:50:00,15.31,15.31,15.26,15.3,126000.0,13.6882,13.6882,13.6435,13.6793,126000.0
2006-05-24 12:55:00,15.3,15.33,15.2,15.28,188000.0,13.6793,13.7061,13.5899,13.6614,188000.0
2006-05-24 13:00:00,15.27,15.27,15.15,15.2,113200.0,13.6525,13.6525,13.5452,13.5899,113200.0
2006-05-24 13:05:00,15.23,15.24,15.17,15.18,132000.0,13.6167,13.6257,13.5631,13.572,132000.0
2006-05-24 13:10:00,15.18,15.23,15.17,15.23,35200.0,13.572,13.6167,13.5631,13.6167,35200.0
2006-05-24 13:15:00,15.19,15.2,15.08,15.15,139600.0,13.581,13.5899,13.4826,13.5452,139600.0
2006-05-24 13:20:00,15.14,15.18,15.07,15.08,112800.0,13.5363,13.572,13.4737,13.4826,112800.0
2006-05-24 13:25:00,15.08,15.09,14.89,14.9,376800.0,13.4826,13.4916,13.3127,13.3217,376800.0
2006-05-24 13:30:00,14.9,14.94,14.85,14.86,192000.0,13.3217,13.3574,13.277,13.2859,192000.0
2006-05-24 13:35:00,14.86,14.93,14.86,14.91,170000.0,13.2859,13.3485,13.2859,13.3306,170000.0
2006-05-24 13:40:00,14.91,14.92,14.86,14.9,127600.0,13.3306,13.3396,13.2859,13.3217,127600.0
2006-05-24 13:45:00,14.92,14.98,14.88,14.97,149600.0,13.3396,13.3932,13.3038,13.3843,149600.0
2006-05-24 13:50:00,14.98,15.06,14.98,15.04,265200.0,13.3932,13.4647,13.3932,13.4468,265200.0
2006-05-24 13:55:00,15.03,15.11,15.03,15.07,107600.0,13.4379,13.5094,13.4379,13.4737,107600.0
2006-05-24 14:00:00,15.07,15.1,15.07,15.09,143600.0,13.4737,13.5005,13.4737,13.4916,143600.0
2006-05-24 14:05:00,15.08,15.1,15.03,15.03,93600.0,13.4826,13.5005,13.4379,13.4379,93600.0
2006-05-24 14:10:00,15.05,15.09,15.01,15.04,93200.0,13.4558,13.4916,13.42,13.4468,93200.0
2006-05-24 14:15:00,15.04,15.09,15.02,15.09,132800.0,13.4468,13.4916,13.429,13.4916,132800.0
2006-05-24 14:20:00,15.09,15.1,15.01,15.05,154800.0,13.4916,13.5005,13.42,13.4558,154800.0
2006-05-24 14:25:00,15.05,15.05,14.97,15.01,147600.0,13.4558,13.4558,13.3843,13.42,147600.0
2006-05-24 14:30:00,14.99,15.04,14.98,15.02,158000.0,13.4021,13.4468,13.3932,13.429,158000.0
2006-05-24 14:35:00,15.02,15.09,14.98,15.07,163200.0,13.429,13.4916,13.3932,13.4737,163200.0
2006-05-24 14:40:00,15.08,15.11,15.04,15.09,98800.0,13.4826,13.5094,13.4468,13.4916,98800.0
2006-05-24 14:45:00,15.08,15.16,15.08,15.12,110400.0,13.4826,13.5541,13.4826,13.5184,110400.0
2006-05-24 14:50:00,15.13,15.18,15.1,15.13,114400.0,13.5273,13.572,13.5005,13.5273,114400.0
2006-05-24 14:55:00,15.13,15.24,15.13,15.22,119200.0,13.5273,13.6257,13.5273,13.6078,119200.0
2006-05-24 15:00:00,15.21,15.24,15.19,15.19,124800.0,13.5988,13.6257,13.581,13.581,124800.0
2006-05-24 15:05:00,15.19,15.22,15.14,15.18,94400.0,13.581,13.6078,13.5363,13.572,94400.0
2006-05-24 15:10:00,15.18,15.19,15.11,15.15,76800.0,13.572,13.581,13.5094,13.5452,76800.0
2006-05-24 15:15:00,15.15,15.2,15.13,15.15,97200.0,13.5452,13.5899,13.5273,13.5452,97200.0
2006-05-24 15:20:00,15.15,15.16,15.08,15.08,60800.0,13.5452,13.5541,13.4826,13.4826,60800.0
2006-05-24 15:25:00,15.08,15.09,15.05,15.06,43600.0,13.4826,13.4916,13.4558,13.4647,43600.0
2006-05-24 15:30:00,15.06,15.11,15.06,15.1,78400.0,13.4647,13.5094,13.4647,13.5005,78400.0
2006-05-24 15:35:00,15.1,15.26,15.1,15.24,267200.0,13.5005,13.6435,13.5005,13.6257,267200.0
2006-05-24 15:40:00,15.24,15.28,15.23,15.28,165200.0,13.6257,13.6614,13.6167,13.6614,165200.0
2006-05-24 15:45:00,15.29,15.3,15.24,15.25,154400.0,13.6704,13.6793,13.6257,13.6346,154400.0
2006-05-24 15:50:00,15.26,15.3,15.22,15.23,190400.0,13.6435,13.6793,13.6078,13.6167,190400.0
2006-05-24 15:55:00,15.24,15.25,15.19,15.22,273200.0,13.6257,13.6346,13.581,13.6078,273200.0
2006-05-25 09:30:00,15.31,15.44,15.26,15.38,187600.0,13.6882,13.8045,13.6435,13.7508,187600.0
2006-05-25 09:35:00,15.38,15.39,15.31,15.36,106000.0,13.7508,13.7598,13.6882,13.733,106000.0
2006-05-25 09:40:00,15.35,15.35,15.32,15.33,44000.0,13.724,13.724,13.6972,13.7061,44000.0
2006-05-25 09:45:00,15.33,15.38,15.32,15.33,78400.0,13.7061,13.7508,13.6972,13.7061,78400.0
2006-05-25 09:50:00,15.32,15.33,15.31,15.33,84800.0,13.6972,13.7061,13.6882,13.7061,84800.0
2006-05-25 09:55:00,15.33,15.4,15.32,15.4,110000.0,13.7061,13.7687,13.6972,13.7687,110000.0
2006-05-25 10:00:00,15.39,15.39,15.26,15.26,75600.0,13.7598,13.7598,13.6435,13.6435,75600.0
2006-05-25 10:05:00,15.27,15.28,15.22,15.23,132400.0,13.6525,13.6614,13.6078,13.6167,132400.0
2006-05-25 10:10:00,15.22,15.24,15.15,15.22,148000.0,13.6078,13.6257,13.5452,13.6078,148000.0
2006-05-25 10:15:00,15.22,15.24,15.22,15.22,96800.0,13.6078,13.6257,13.6078,13.6078,96800.0
2006-05-25 10:20:00,15.22,15.23,15.15,15.2,76400.0,13.6078,13.6167,13.5452,13.5899,76400.0
2006-05-25 10:25:00,15.2,15.23,15.18,15.18,32000.0,13.5899,13.6167,13.572,13.572,32000.0
2006-05-25 10:30:00,15.19,15.23,15.19,15.23,14000.0,13.581,13.6167,13.581,13.6167,14000.0
2006-05-25 10:35:00,15.23,15.25,15.21,15.24,113200.0,13.6167,13.6346,13.5988,13.6257,113200.0
2006-05-25 10:40:00,15.24,15.28,15.24,15.28,48800.0,13.6257,13.6614,13.6257,13.6614,48800.0
2006-05-25 10:45:00,15.27,15.28,15.21,15.22,146000.0,13.6525,13.6614,13.5988,13.6078,146000.0
2006-05-25 10:50:00,15.22,15.23,15.2,15.2,43600.0,13.6078,13.6167,13.5899,13.5899,43600.0
2006-05-25 10:55:00,15.2,15.21,15.2,15.2,49200.0,13.5899,13.5988,13.5899,13.5899,49200.0
2006-05-25 11:00:00,15.2,15.2,15.16,15.2,183600.0,13.5899,13.5899,13.5541,13.5899,183600.0
2006-05-25 11:05:00,15.19,15.22,15.17,15.21,32800.0,13.581,13.6078,13.5631,13.5988,32800.0
2006-05-25 11:10:00,15.22,15.22,15.19,15.19,69200.0,13.6078,13.6078,13.581,13.581,69200.0
2006-05-25 11:15:00,15.17,15.2,15.17,15.19,23600.0,13.5631,13.5899,13.5631,13.581,23600.0
2006-05-25 11:20:00,15.2,15.2,15.16,15.17,30400.0,13.5899,13.5899,13.5541,13.5631,30400.0
2006-05-25 11:25:00,15.17,15.19,15.17,15.19,67600.0,13.5631,13.581,13.5631,13.581,67600.0
2006-05-25 11:30:00,15.19,15.19,15.18,15.19,68800.0,13.581,13.581,13.572,13.581,68800.0
2006-05-25 11:35:00,15.19,15.21,15.18,15.21,38000.0,13.581,13.5988,13.572,13.5988,38000.0
2006-05-25 11:40:00,15.21,15.26,15.21,15.25,94400.0,13.5988,13.6435,13.5988,13.6346,94400.0
2006-05-25 11:45:00,15.25,15.27,15.24,15.26,138800.0,13.6346,13.6525,13.6257,13.6435,138800.0
2006-05-25 11:50:00,15.26,15.26,15.25,15.25,65200.0,13.6435,13.6435,13.6346,13.6346,65200.0
2006-05-25 11:55:00,15.25,15.25,15.23,15.25,93600.0,13.6346,13.6346,13.6167,13.6346,93600.0
2006-05-25 12:00:00,15.24,15.25,15.21,15.22,202000.0,13.6257,13.6346,13.5988,13.6078,202000.0
2006-05-25 12:05:00,15.21,15.22,15.19,15.19,196400.0,13.5988,13.6078,13.581,13.581,196400.0
2006-05-25 12:10:00,15.19,15.22,15.19,15.22,16400.0,13.581,13.6078,13.581,13.6078,16400.0
2006-05-25 12:15:00,15.22,15.25,15.21,15.23,64800.0,13.6078,13.6346,13.5988,13.6167,64800.0
2006-05-25 12:20:00,15.22,15.25,15.22,15.25,115600.0,13.6078,13.6346,13.6078,13.6346,115600.0
2006-05-25 12:25:00,15.25,15.25,15.25,15.25,80800.0,13.6346,13.6346,13.6346,13.6346,80800.0
2006-05-25 12:30:00,15.25,15.25,15.21,15.21,50800.0,13.6346,13.6346,13.5988,13.5988,50800.0
2006-05-25 12:35:00,15.21,15.22,15.18,15.21,29600.0,13.5988,13.6078,13.572,13.5988,29600.0
2006-05-25 12:40:00,15.22,15.24,15.21,15.21,105600.0,13.6078,13.6257,13.5988,13.5988,105600.0
2006-05-25 12:45:00,15.21,15.22,15.21,15.21,17600.0,13.5988,13.6078,13.5988,13.5988,17600.0
2006-05-25 12:50:00,15.22,15.22,15.21,15.22,27600.0,13.6078,13.6078,13.5988,13.6078,27600.0
2006-05-25 12:55:00,15.22,15.24,15.22,15.23,47200.0,13.6078,13.6257,13.6078,13.6167,47200.0
2006-05-25 13:00:00,15.23,15.24,15.23,15.23,45600.0,13.6167,13.6257,13.6167,13.6167,45600.0
2006-05-25 13:05:00,15.22,15.24,15.22,15.23,24800.0,13.6078,13.6257,13.6078,13.6167,24800.0
2006-05-25 13:10:00,15.23,15.24,15.22,15.24,30400.0,13.6167,13.6257,13.6078,13.6257,30400.0
2006-05-25 13:15:00,15.24,15.24,15.24,15.24,28800.0,13.6257,13.6257,13.6257,13.6257,28800.0
2006-05-25 13:20:00,15.24,15.24,15.22,15.23,12400.0,13.6257,13.6257,13.6078,13.6167,12400.0
2006-05-25 13:25:00,15.24,15.24,15.22,15.23,22400.0,13.6257,13.6257,13.6078,13.6167,22400.0
2006-05-25 13:30:00,15.24,15.24,15.23,15.23,56400.0,13.6257,13.6257,13.6167,13.6167,56400.0
2006-05-25 13:35:00,15.22,15.22,15.21,15.22,19200.0,13.6078,13.6078,13.5988,13.6078,19200.0
2006-05-25 13:40:00,15.22,15.22,15.21,15.22,36400.0,13.6078,13.6078,13.5988,13.6078,36400.0
2006-05-25 13:45:00,15.22,15.24,15.22,15.22,37600.0,13.6078,13.6257,13.6078,13.6078,37600.0
2006-05-25 13:50:00,15.22,15.22,15.2,15.2,23600.0,13.6078,13.6078,13.5899,13.5899,23600.0
2006-05-25 13:55:00,15.2,15.2,15.18,15.19,36800.0,13.5899,13.5899,13.572,13.581,36800.0
2006-05-25 14:00:00,15.19,15.22,15.19,15.21,43200.0,13.581,13.6078,13.581,13.5988,43200.0
2006-05-25 14:05:00,15.2,15.21,15.2,15.21,44400.0,13.5899,13.5988,13.5899,13.5988,44400.0
2006-05-25 14:10:00,15.22,15.22,15.2,15.2,34400.0,13.6078,13.6078,13.5899,13.5899,34400.0
2006-05-25 14:15:00,15.2,15.22,15.2,15.22,54400.0,13.5899,13.6078,13.5899,13.6078,54400.0
2006-05-25 14:20:00,15.22,15.22,15.22,15.22,62800.0,13.6078,13.6078,13.6078,13.6078,62800.0
2006-05-25 14:25:00,15.22,15.22,15.2,15.22,39600.0,13.6078,13.6078,13.5899,13.6078,39600.0
2006-05-25 14:30:00,15.22,15.22,15.2,15.22,50800.0,13.6078,13.6078,13.5899,13.6078,50800.0
2006-05-25 14:35:00,15.22,15.24,15.22,15.24,38400.0,13.6078,13.6257,13.6078,13.6257,38400.0
2006-05-25 14:40:00,15.24,15.25,15.22,15.25,170000.0,13.6257,13.6346,13.6078,13.6346,170000.0
2006-05-25 14:45:00,15.25,15.29,15.25,15.28,71600.0,13.6346,13.6704,13.6346,13.6614,71600.0
2006-05-25 14:50:00,15.28,15.33,15.26,15.32,55600.0,13.6614,13.7061,13.6435,13.6972,55600.0
2006-05-25 14:55:00,15.32,15.32,15.31,15.31,22000.0,13.6972,13.6972,13.6882,13.6882,22000.0
2006-05-25 15:00:00,15.31,15.31,15.28,15.29,57600.0,13.6882,13.6882,13.6614,13.6704,57600.0
2006-05-25 15:05:00,15.28,15.29,15.28,15.29,38400.0,13.6614,13.6704,13.6614,13.6704,38400.0
2006-05-25 15:10:00,15.29,15.29,15.24,15.25,89600.0,13.6704,13.6704,13.6257,13.6346,89600.0
2006-05-25 15:15:00,15.25,15.28,15.24,15.26,144000.0,13.6346,13.6614,13.6257,13.6435,144000.0
2006-05-25 15:20:00,15.26,15.26,15.25,15.26,73200.0,13.6435,13.6435,13.6346,13.6435,73200.0
2006-05-25 15:25:00,15.26,15.26,15.24,15.26,187600.0,13.6435,13.6435,13.6257,13.6435,187600.0
2006-05-25 15:30:00,15.26,15.28,15.26,15.26,68800.0,13.6435,13.6614,13.6435,13.6435,68800.0
2006-05-25 15:35:00,15.26,15.26,15.24,15.25,69200.0,13.6435,13.6435,13.6257,13.6346,69200.0
2006-05-25 15:40:00,15.25,15.31,15.25,15.31,76800.0,13.6346,13.6882,13.6346,13.6882,76800.0
2006-05-25 15:45:00,15.31,15.34,15.3,15.32,125600.0,13.6882,13.7151,13.6793,13.6972,125600.0
2006-05-25 15:50:00,15.32,15.33,15.3,15.33,93600.0,13.6972,13.7061,13.6793,13.7061,93600.0
2006-05-25 15:55:00,15.32,15.35,15.32,15.35,139600.0,13.6972,13.724,13.6972,13.724,139600.0
2006-05-26 09:30:00,15.4,15.45,15.25,15.25,158400.0,13.7687,13.8134,13.6346,13.6346,158400.0
2006-05-26 09:35:00,15.27,15.28,15.23,15.23,36000.0,13.6525,13.6614,13.6167,13.6167,36000.0
2006-05-26 09:40:00,15.22,15.33,15.22,15.33,22800.0,13.6078,13.7061,13.6078,13.7061,22800.0
2006-05-26 09:45:00,15.33,15.33,15.29,15.3,95200.0,13.7061,13.7061,13.6704,13.6793,95200.0
2006-05-26 09:50:00,15.29,15.3,15.28,15.29,38800.0,13.6704,13.6793,13.6614,13.6704,38800.0
2006-05-26 09:55:00,15.29,15.31,15.29,15.3,35200.0,13.6704,13.6882,13.6704,13.6793,35200.0
2006-05-26 10:00:00,15.3,15.33,15.29,15.3,69600.0,13.6793,13.7061,13.6704,13.6793,69600.0
2006-05-26 10:05:00,15.28,15.35,15.28,15.35,32000.0,13.6614,13.724,13.6614,13.724,32000.0
2006-05-26 10:10:00,15.35,15.36,15.33,15.35,33200.0,13.724,13.733,13.7061,13.724,33200.0
2006-05-26 10:15:00,15.34,15.36,15.32,15.32,74800.0,13.7151,13.733,13.6972,13.6972,74800.0
2006-05-26 10:20:00,15.33,15.33,15.28,15.33,25600.0,13.7061,13.7061,13.6614,13.7061,25600.0
2006-05-26 10:25:00,15.31,15.33,15.29,15.29,31200.0,13.6882,13.7061,13.6704,13.6704,31200.0
2006-05-26 10:30:00,15.3,15.32,15.27,15.28,30000.0,13.6793,13.6972,13.6525,13.6614,30000.0
2006-05-26 10:35:00,15.27,15.28,15.19,15.19,59200.0,13.6525,13.6614,13.581,13.581,59200.0
2006-05-26 10:40:00,15.19,15.2,15.17,15.18,34000.0,13.581,13.5899,13.5631,13.572,34000.0
2006-05-26 10:45:00,15.18,15.18,15.13,15.15,73200.0,13.572,13.572,13.5273,13.5452,73200.0
2006-05-26 10:50:00,15.15,15.15,15.14,15.15,64800.0,13.5452,13.5452,13.5363,13.5452,64800.0
2006-05-26 10:55:00,15.14,15.16,15.14,15.16,21200.0,13.5363,13.5541,13.5363,13.5541,21200.0
2006-05-26 11:00:00,15.18,15.2,15.17,15.2,33200.0,13.572,13.5899,13.5631,13.5899,33200.0
2006-05-26 11:05:00,15.19,15.2,15.19,15.19,72400.0,13.581,13.5899,13.581,13.581,72400.0
2006-05-26 11:10:00,15.18,15.18,15.16,15.17,51600.0,13.572,13.572,13.5541,13.5631,51600.0
2006-05-26 11:15:00,15.17,15.18,15.15,15.17,52800.0,13.5631,13.572,13.5452,13.5631,52800.0
2006-05-26 11:20:00,15.17,15.2,15.16,15.2,46400.0,13.5631,13.5899,13.5541,13.5899,46400.0
2006-05-26 11:25:00,15.2,15.22,15.19,15.21,47200.0,13.5899,13.6078,13.581,13.5988,47200.0
2006-05-26 11:30:00,15.21,15.26,15.2,15.25,109200.0,13.5988,13.6435,13.5899,13.6346,109200.0
2006-05-26 11:35:00,15.25,15.27,15.25,15.27,42400.0,13.6346,13.6525,13.6346,13.6525,42400.0
2006-05-26 11:40:00,15.28,15.28,15.27,15.28,14400.0,13.6614,13.6614,13.6525,13.6614,14400.0
2006-05-26 11:45:00,15.29,15.31,15.24,15.24,108400.0,13.6704,13.6882,13.6257,13.6257,108400.0
2006-05-26 11:50:00,15.24,15.27,15.23,15.27,42400.0,13.6257,13.6525,13.6167,13.6525,42400.0
2006-05-26 11:55:00,15.26,15.26,15.22,15.22,17600.0,13.6435,13.6435,13.6078,13.6078,17600.0
2006-05-26 12:00:00,15.22,15.24,15.2,15.2,26000.0,13.6078,13.6257,13.5899,13.5899,26000.0
2006-05-26 12:05:00,15.21,15.24,15.18,15.24,26000.0,13.5988,13.6257,13.572,13.6257,26000.0
2006-05-26 12:10:00,15.24,15.25,15.22,15.24,40000.0,13.6257,13.6346,13.6078,13.6257,40000.0
2006-05-26 12:15:00,15.24,15.25,15.23,15.25,21600.0,13.6257,13.6346,13.6167,13.6346,21600.0
2006-05-26 12:20:00,15.24,15.25,15.22,15.23,36800.0,13.6257,13.6346,13.6078,13.6167,36800.0
2006-05-26 12:25:00,15.22,15.23,15.22,15.23,15200.0,13.6078,13.6167,13.6078,13.6167,15200.0
2006-05-26 12:30:00,15.24,15.24,15.22,15.24,20800.0,13.6257,13.6257,13.6078,13.6257,20800.0
2006-05-26 12:35:00,15.24,15.24,15.22,15.22,26800.0,13.6257,13.6257,13.6078,13.6078,26800.0
2006-05-26 12:40:00,15.22,15.23,15.2,15.21,25600.0,13.6078,13.6167,13.5899,13.5988,25600.0
2006-05-26 12:45:00,15.21,15.22,15.21,15.22,11600.0,13.5988,13.6078,13.5988,13.6078,11600.0
2006-05-26 12:50:00,15.22,15.22,15.17,15.17,45600.0,13.6078,13.6078,13.5631,13.5631,45600.0
2006-05-26 12:55:00,15.17,15.2,15.12,15.12,286400.0,13.5631,13.5899,13.5184,13.5184,286400.0
2006-05-26 13:00:00,15.12,15.13,15.1,15.1,65200.0,13.5184,13.5273,13.5005,13.5005,65200.0
2006-05-26 13:05:00,15.1,15.11,15.03,15.04,94400.0,13.5005,13.5094,13.4379,13.4468,94400.0
2006-05-26 13:10:00,15.04,15.06,15.03,15.05,32800.0,13.4468,13.4647,13.4379,13.4558,32800.0
2006-05-26 13:15:00,15.04,15.06,15.04,15.05,16000.0,13.4468,13.4647,13.4468,13.4558,16000.0
2006-05-26 13:20:00,15.05,15.09,15.05,15.08,26400.0,13.4558,13.4916,13.4558,13.4826,26400.0
2006-05-26 13:25:00,15.08,15.09,15.07,15.07,14400.0,13.4826,13.4916,13.4737,13.4737,14400.0
2006-05-26 13:30:00,15.07,15.08,15.01,15.02,70400.0,13.4737,13.4826,13.42,13.429,70400.0
2006-05-26 13:35:00,15.01,15.03,15.01,15.01,38800.0,13.42,13.4379,13.42,13.42,38800.0
2006-05-26 13:40:00,15.01,15.03,15.0,15.01,376000.0,13.42,13.4379,13.4111,13.42,376000.0
2006-05-26 13:45:00,15.01,15.04,15.01,15.04,37600.0,13.42,13.4468,13.42,13.4468,37600.0
2006-05-26 13:50:00,15.04,15.06,14.99,15.0,78000.0,13.4468,13.4647,13.4021,13.4111,78000.0
2006-05-26 13:55:00,14.99,15.0,14.97,14.99,77600.0,13.4021,13.4111,13.3843,13.4021,77600.0
2006-05-26 14:00:00,14.99,15.03,14.99,15.02,123200.0,13.4021,13.4379,13.4021,13.429,123200.0
2006-05-26 14:05:00,15.02,15.02,14.99,15.0,109600.0,13.429,13.429,13.4021,13.4111,109600.0
2006-05-26 14:10:00,14.99,15.0,14.97,14.99,68400.0,13.4021,13.4111,13.3843,13.4021,68400.0
2006-05-26 14:15:00,14.99,15.05,14.99,15.05,132800.0,13.4021,13.4558,13.4021,13.4558,132800.0
2006-05-26 14:20:00,15.05,15.08,15.05,15.07,101600.0,13.4558,13.4826,13.4558,13.4737,101600.0
2006-05-26 14:25:00,15.08,15.11,15.07,15.1,64400.0,13.4826,13.5094,13.4737,13.5005,64400.0
2006-05-26 14:30:00,15.11,15.12,15.11,15.12,82400.0,13.5094,13.5184,13.5094,13.5184,82400.0
2006-05-26 14:35:00,15.12,15.12,15.09,15.09,52800.0,13.5184,13.5184,13.4916,13.4916,52800.0
2006-05-26 14:40:00,15.09,15.11,15.08,15.09,48000.0,13.4916,13.5094,13.4826,13.4916,48000.0
2006-05-26 14:45:00,15.09,15.09,15.08,15.09,140400.0,13.4916,13.4916,13.4826,13.4916,140400.0
2006-05-26 14:50:00,15.09,15.11,15.08,15.1,59200.0,13.4916,13.5094,13.4826,13.5005,59200.0
2006-05-26 14:55:00,15.1,15.1,15.07,15.08,22800.0,13.5005,13.5005,13.4737,13.4826,22800.0
2006-05-26 15:00:00,15.07,15.07,15.05,15.05,80800.0,13.4737,13.4737,13.4558,13.4558,80800.0
2006-05-26 15:05:00,15.05,15.07,15.04,15.04,38800.0,13.4558,13.4737,13.4468,13.4468,38800.0
2006-05-26 15:10:00,15.03,15.05,14.96,14.99,74000.0,13.4379,13.4558,13.3753,13.4021,74000.0
2006-05-26 15:15:00,14.98,15.0,14.98,15.0,22800.0,13.3932,13.4111,13.3932,13.4111,22800.0
2006-05-26 15:20:00,15.0,15.0,14.97,14.99,58400.0,13.4111,13.4111,13.3843,13.4021,58400.0
2006-05-26 15:25:00,14.99,15.0,14.97,14.97,154000.0,13.4021,13.4111,13.3843,13.3843,154000.0
2006-05-26 15:30:00,14.97,15.0,14.96,15.0,121200.0,13.3843,13.4111,13.3753,13.4111,121200.0
2006-05-26 15:35:00,15.0,15.0,14.98,14.99,86000.0,13.4111,13.4111,13.3932,13.4021,86000.0
2006-05-26 15:40:00,14.99,15.0,14.97,15.0,202000.0,13.4021,13.4111,13.3843,13.4111,202000.0
2006-05-26 15:45:00,15.0,15.03,14.98,15.0,113200.0,13.4111,13.4379,13.3932,13.4111,113200.0
2006-05-26 15:50:00,15.0,15.02,14.97,14.97,172000.0,13.4111,13.429,13.3843,13.3843,172000.0
2006-05-26 15:55:00,14.97,15.0,14.96,15.0,271200.0,13.3843,13.4111,13.3753,13.4111,271200.0
2006-05-30 09:30:00,14.97,15.09,14.95,14.97,115600.0,13.3843,13.4916,13.3664,13.3843,115600.0
2006-05-30 09:35:00,14.96,14.98,14.9,14.92,50000.0,13.3753,13.3932,13.3217,13.3396,50000.0
2006-05-30 09:40:00,14.93,14.95,14.89,14.92,60400.0,13.3485,13.3664,13.3127,13.3396,60400.0
2006-05-30 09:45:00,14.92,14.94,14.72,14.76,142800.0,13.3396,13.3574,13.1607,13.1965,142800.0
2006-05-30 09:50:00,14.77,14.78,14.74,14.77,119600.0,13.2054,13.2144,13.1786,13.2054,119600.0
2006-05-30 09:55:00,14.76,14.78,14.74,14.76,77600.0,13.1965,13.2144,13.1786,13.1965,77600.0
2006-05-30 10:00:00,14.77,14.78,14.75,14.77,193600.0,13.2054,13.2144,13.1876,13.2054,193600.0
2006-05-30 10:05:00,14.77,14.78,14.74,14.75,62800.0,13.2054,13.2144,13.1786,13.1876,62800.0
2006-05-30 10:10:00,14.75,14.78,14.75,14.78,56800.0,13.1876,13.2144,13.1876,13.2144,56800.0
2006-05-30 10:15:00,14.78,14.84,14.78,14.84,74800.0,13.2144,13.268,13.2144,13.268,74800.0
2006-05-30 10:20:00,14.84,14.85,14.8,14.8,31600.0,13.268,13.277,13.2323,13.2323,31600.0
2006-05-30 10:25:00,14.8,14.8,14.74,14.74,42400.0,13.2323,13.2323,13.1786,13.1786,42400.0
2006-05-30 10:30:00,14.74,14.75,14.74,14.75,54400.0,13.1786,13.1876,13.1786,13.1876,54400.0
2006-05-30 10:35:00,14.75,14.8,14.74,14.74,48000.0,13.1876,13.2323,13.1786,13.1786,48000.0
2006-05-30 10:40:00,14.74,14.79,14.72,14.79,34800.0,13.1786,13.2233,13.1607,13.2233,34800.0
2006-05-30 10:45:00,14.79,14.82,14.78,14.79,53200.0,13.2233,13.2502,13.2144,13.2233,53200.0
2006-05-30 10:50:00,14.78,14.82,14.76,14.77,33600.0,13.2144,13.2502,13.1965,13.2054,33600.0
2006-05-30 10:55:00,14.77,14.8,14.75,14.75,47600.0,13.2054,13.2323,13.1876,13.1876,47600.0
2006-05-30 11:00:00,14.76,14.78,14.74,14.77,28400.0,13.1965,13.2144,13.1786,13.2054,28400.0
2006-05-30 11:05:00,14.77,14.81,14.77,14.79,26000.0,13.2054,13.2412,13.2054,13.2233,26000.0
2006-05-30 11:10:00,14.79,14.83,14.77,14.77,42400.0,13.2233,13.2591,13.2054,13.2054,42400.0
2006-05-30 11:15:00,14.77,14.77,14.73,14.74,36800.0,13.2054,13.2054,13.1697,13.1786,36800.0
2006-05-30 11:20:00,14.74,14.74,14.69,14.72,72400.0,13.1786,13.1786,13.1339,13.1607,72400.0
2006-05-30 11:25:00,14.73,14.73,14.69,14.69,73600.0,13.1697,13.1697,13.1339,13.1339,73600.0
2006-05-30 11:30:00,14.69,14.77,14.69,14.74,60400.0,13.1339,13.2054,13.1339,13.1786,60400.0
2006-05-30 11:35:00,14.74,14.8,14.73,14.8,43600.0,13.1786,13.2323,13.1697,13.2323,43600.0
2006-05-30 11:40:00,14.79,14.81,14.77,14.78,60000.0,13.2233,13.2412,13.2054,13.2144,60000.0
2006-05-30 11:45:00,14.79,14.79,14.73,14.74,164000.0,13.2233,13.2233,13.1697,13.1786,164000.0
2006-05-30 11:50:00,14.74,14.74,14.65,14.65,101600.0,13.1786,13.1786,13.0982,13.0982,101600.0
2006-05-30 11:55:00,14.65,14.71,14.65,14.7,80000.0,13.0982,13.1518,13.0982,13.1429,80000.0
2006-05-30 12:00:00,14.7,14.7,14.65,14.67,45600.0,13.1429,13.1429,13.0982,13.116,45600.0
2006-05-30 12:05:00,14.67,14.72,14.67,14.71,81200.0,13.116,13.1607,13.116,13.1518,81200.0
2006-05-30 12:10:00,14.71,14.71,14.69,14.7,82800.0,13.1518,13.1518,13.1339,13.1429,82800.0
2006-05-30 12:15:00,14.69,14.72,14.69,14.72,95200.0,13.1339,13.1607,13.1339,13.1607,95200.0
2006-05-30 12:20:00,14.7,14.72,14.7,14.72,26000.0,13.1429,13.1607,13.1429,13.1607,26000.0
2006-05-30 12:25:00,14.73,14.75,14.72,14.75,23600.0,13.1697,13.1876,13.1607,13.1876,23600.0
2006-05-30 12:30:00,14.75,14.97,14.75,14.76,175200.0,13.1876,13.3843,13.1876,13.1965,175200.0
2006-05-30 12:35:00,14.76,14.77,14.74,14.76,122800.0,13.1965,13.2054,13.1786,13.1965,122800.0
2006-05-30 12:40:00,14.77,14.78,14.74,14.78,148000.0,13.2054,13.2144,13.1786,13.2144,148000.0
2006-05-30 12:45:00,14.76,14.77,14.76,14.76,33600.0,13.1965,13.2054,13.1965,13.1965,33600.0
2006-05-30 12:50:00,14.76,14.76,14.7,14.72,34000.0,13.1965,13.1965,13.1429,13.1607,34000.0
2006-05-30 12:55:00,14.71,14.75,14.71,14.75,50400.0,13.1518,13.1876,13.1518,13.1876,50400.0
2006-05-30 13:00:00,14.75,14.75,14.69,14.69,37200.0,13.1876,13.1876,13.1339,13.1339,37200.0
2006-05-30 13:05:00,14.69,14.72,14.67,14.67,33600.0,13.1339,13.1607,13.116,13.116,33600.0
2006-05-30 13:10:00,14.67,14.69,14.65,14.65,52400.0,13.116,13.1339,13.0982,13.0982,52400.0
2006-05-30 13:15:00,14.65,14.66,14.64,14.65,65200.0,13.0982,13.1071,13.0892,13.0982,65200.0
2006-05-30 13:20:00,14.66,14.67,14.62,14.62,48400.0,13.1071,13.116,13.0713,13.0713,48400.0
2006-05-30 13:25:00,14.62,14.65,14.6,14.65,36000.0,13.0713,13.0982,13.0535,13.0982,36000.0
2006-05-30 13:30:00,14.64,14.68,14.63,14.65,47200.0,13.0892,13.125,13.0803,13.0982,47200.0
2006-05-30 13:35:00,14.65,14.68,14.65,14.68,46800.0,13.0982,13.125,13.0982,13.125,46800.0
2006-05-30 13:40:00,14.68,14.69,14.65,14.66,37200.0,13.125,13.1339,13.0982,13.1071,37200.0
2006-05-30 13:45:00,14.66,14.66,14.63,14.63,39200.0,13.1071,13.1071,13.0803,13.0803,39200.0
2006-05-30 13:50:00,14.63,14.66,14.62,14.63,33200.0,13.0803,13.1071,13.0713,13.0803,33200.0
2006-05-30 13:55:00,14.62,14.63,14.6,14.62,59600.0,13.0713,13.0803,13.0535,13.0713,59600.0
2006-05-30 14:00:00,14.62,14.62,14.55,14.55,101600.0,13.0713,13.0713,13.0088,13.0088,101600.0
2006-05-30 14:05:00,14.55,14.56,14.55,14.56,78000.0,13.0088,13.0177,13.0088,13.0177,78000.0
2006-05-30 14:10:00,14.56,14.61,14.56,14.59,88000.0,13.0177,13.0624,13.0177,13.0445,88000.0
2006-05-30 14:15:00,14.58,14.67,14.57,14.66,28400.0,13.0356,13.116,13.0266,13.1071,28400.0
2006-05-30 14:20:00,14.65,14.68,14.63,14.67,50000.0,13.0982,13.125,13.0803,13.116,50000.0
2006-05-30 14:25:00,14.67,14.69,14.65,14.69,30000.0,13.116,13.1339,13.0982,13.1339,30000.0
2006-05-30 14:30:00,14.69,14.72,14.64,14.65,30800.0,13.1339,13.1607,13.0892,13.0982,30800.0
2006-05-30 14:35:00,14.65,14.69,14.63,14.65,50000.0,13.0982,13.1339,13.0803,13.0982,50000.0
2006-05-30 14:40:00,14.65,14.71,14.65,14.69,59600.0,13.0982,13.1518,13.0982,13.1339,59600.0
2006-05-30 14:45:00,14.7,14.72,14.7,14.72,39200.0,13.1429,13.1607,13.1429,13.1607,39200.0
2006-05-30 14:50:00,14.72,14.72,14.64,14.66,51200.0,13.1607,13.1607,13.0892,13.1071,51200.0
2006-05-30 14:55:00,14.66,14.69,14.66,14.68,26000.0,13.1071,13.1339,13.1071,13.125,26000.0
2006-05-30 15:00:00,14.68,14.68,14.65,14.65,51600.0,13.125,13.125,13.0982,13.0982,51600.0
2006-05-30 15:05:00,14.65,14.65,14.58,14.58,88400.0,13.0982,13.0982,13.0356,13.0356,88400.0
2006-05-30 15:10:00,14.58,14.63,14.57,14.57,71600.0,13.0356,13.0803,13.0266,13.0266,71600.0
2006-05-30 15:15:00,14.57,14.59,14.51,14.51,112000.0,13.0266,13.0445,12.973,12.973,112000.0
2006-05-30 15:20:00,14.51,14.54,14.47,14.49,255200.0,12.973,12.9998,12.9372,12.9551,255200.0
2006-05-30 15:25:00,14.49,14.5,14.44,14.46,217600.0,12.9551,12.964,12.9104,12.9283,217600.0
2006-05-30 15:30:00,14.46,14.47,14.42,14.42,224000.0,12.9283,12.9372,12.8925,12.8925,224000.0
2006-05-30 15:35:00,14.42,14.51,14.42,14.51,237600.0,12.8925,12.973,12.8925,12.973,237600.0
2006-05-30 15:40:00,14.51,14.59,14.51,14.57,232000.0,12.973,13.0445,12.973,13.0266,232000.0
2006-05-30 15:45:00,14.57,14.57,14.51,14.52,242000.0,13.0266,13.0266,12.973,12.9819,242000.0
2006-05-30 15:50:00,14.51,14.55,14.5,14.51,230000.0,12.973,13.0088,12.964,12.973,230000.0
2006-05-30 15:55:00,14.51,14.53,14.49,14.53,274800.0,12.973,12.9909,12.9551,12.9909,274800.0
2006-05-31 09:30:00,14.47,14.6,14.4,14.5,217600.0,12.9372,13.0535,12.8746,12.964,217600.0
2006-05-31 09:35:00,14.49,14.55,14.49,14.52,33200.0,12.9551,13.0088,12.9551,12.9819,33200.0
2006-05-31 09:40:00,14.51,14.61,14.51,14.53,42400.0,12.973,13.0624,12.973,12.9909,42400.0
2006-05-31 09:45:00,14.53,14.54,14.51,14.53,58000.0,12.9909,12.9998,12.973,12.9909,58000.0
2006-05-31 09:50:00,14.52,14.53,14.49,14.5,37600.0,12.9819,12.9909,12.9551,12.964,37600.0
2006-05-31 09:55:00,14.5,14.5,14.46,14.46,43600.0,12.964,12.964,12.9283,12.9283,43600.0
2006-05-31 10:00:00,14.46,14.47,14.34,14.35,73200.0,12.9283,12.9372,12.821,12.8299,73200.0
2006-05-31 10:05:00,14.35,14.41,14.35,14.38,144800.0,12.8299,12.8836,12.8299,12.8568,144800.0
2006-05-31 10:10:00,14.35,14.43,14.35,14.39,212000.0,12.8299,12.9015,12.8299,12.8657,212000.0
2006-05-31 10:15:00,14.4,14.42,14.39,14.4,44400.0,12.8746,12.8925,12.8657,12.8746,44400.0
2006-05-31 10:20:00,14.39,14.47,14.39,14.43,96800.0,12.8657,12.9372,12.8657,12.9015,96800.0
2006-05-31 10:25:00,14.43,14.5,14.43,14.49,99600.0,12.9015,12.964,12.9015,12.9551,99600.0
2006-05-31 10:30:00,14.47,14.51,14.45,14.51,189600.0,12.9372,12.973,12.9193,12.973,189600.0
2006-05-31 10:35:00,14.51,14.59,14.5,14.57,120400.0,12.973,13.0445,12.964,13.0266,120400.0
2006-05-31 10:40:00,14.56,14.58,14.5,14.52,70800.0,13.0177,13.0356,12.964,12.9819,70800.0
2006-05-31 10:45:00,14.54,14.6,14.54,14.58,36400.0,12.9998,13.0535,12.9998,13.0356,36400.0
2006-05-31 10:50:00,14.59,14.64,14.57,14.62,112000.0,13.0445,13.0892,13.0266,13.0713,112000.0
2006-05-31 10:55:00,14.62,14.79,14.61,14.62,162800.0,13.0713,13.2233,13.0624,13.0713,162800.0
2006-05-31 11:00:00,14.65,14.69,14.6,14.64,57200.0,13.0982,13.1339,13.0535,13.0892,57200.0
2006-05-31 11:05:00,14.65,14.66,14.59,14.6,154800.0,13.0982,13.1071,13.0445,13.0535,154800.0
2006-05-31 11:10:00,14.6,14.6,14.55,14.56,94400.0,13.0535,13.0535,13.0088,13.0177,94400.0
2006-05-31 11:15:00,14.58,14.62,14.58,14.6,56000.0,13.0356,13.0713,13.0356,13.0535,56000.0
2006-05-31 11:20:00,14.61,14.68,14.61,14.65,69200.0,13.0624,13.125,13.0624,13.0982,69200.0
2006-05-31 11:25:00,14.61,14.66,14.61,14.66,60800.0,13.0624,13.1071,13.0624,13.1071,60800.0
2006-05-31 11:30:00,14.66,14.66,14.62,14.63,46000.0,13.1071,13.1071,13.0713,13.0803,46000.0
2006-05-31 11:35:00,14.63,14.65,14.63,14.65,18400.0,13.0803,13.0982,13.0803,13.0982,18400.0
2006-05-31 11:40:00,14.65,14.65,14.63,14.63,44800.0,13.0982,13.0982,13.0803,13.0803,44800.0
2006-05-31 11:45:00,14.64,14.65,14.62,14.62,60800.0,13.0892,13.0982,13.0713,13.0713,60800.0
2006-05-31 11:50:00,14.63,14.64,14.61,14.64,82400.0,13.0803,13.0892,13.0624,13.0892,82400.0
2006-05-31 11:55:00,14.63,14.63,14.62,14.63,34400.0,13.0803,13.0803,13.0713,13.0803,34400.0
2006-05-31 12:00:00,14.63,14.63,14.61,14.63,56000.0,13.0803,13.0803,13.0624,13.0803,56000.0
2006-05-31 12:05:00,14.63,14.64,14.63,14.63,8800.0,13.0803,13.0892,13.0803,13.0803,8800.0
2006-05-31 12:10:00,14.64,14.65,14.63,14.65,26000.0,13.0892,13.0982,13.0803,13.0982,26000.0
2006-05-31 12:15:00,14.64,14.64,14.61,14.62,26000.0,13.0892,13.0892,13.0624,13.0713,26000.0
2006-05-31 12:20:00,14.62,14.65,14.62,14.65,44800.0,13.0713,13.0982,13.0713,13.0982,44800.0
2006-05-31 12:25:00,14.65,14.7,14.65,14.7,48000.0,13.0982,13.1429,13.0982,13.1429,48000.0
2006-05-31 12:30:00,14.7,14.71,14.69,14.7,33200.0,13.1429,13.1518,13.1339,13.1429,33200.0
2006-05-31 12:35:00,14.7,14.72,14.7,14.72,67200.0,13.1429,13.1607,13.1429,13.1607,67200.0
2006-05-31 12:40:00,14.72,14.72,14.71,14.72,10400.0,13.1607,13.1607,13.1518,13.1607,10400.0
2006-05-31 12:45:00,14.72,14.72,14.72,14.72,28400.0,13.1607,13.1607,13.1607,13.1607,28400.0
2006-05-31 12:50:00,14.72,14.72,14.72,14.72,22800.0,13.1607,13.1607,13.1607,13.1607,22800.0
2006-05-31 12:55:00,14.72,14.72,14.71,14.72,13200.0,13.1607,13.1607,13.1518,13.1607,13200.0
2006-05-31 13:00:00,14.72,14.78,14.72,14.75,35600.0,13.1607,13.2144,13.1607,13.1876,35600.0
2006-05-31 13:05:00,14.72,14.76,14.72,14.75,221600.0,13.1607,13.1965,13.1607,13.1876,221600.0
2006-05-31 13:10:00,14.75,14.78,14.75,14.77,31600.0,13.1876,13.2144,13.1876,13.2054,31600.0
2006-05-31 13:15:00,14.77,14.81,14.75,14.8,139600.0,13.2054,13.2412,13.1876,13.2323,139600.0
2006-05-31 13:20:00,14.8,14.81,14.8,14.81,83600.0,13.2323,13.2412,13.2323,13.2412,83600.0
2006-05-31 13:25:00,14.81,14.83,14.8,14.82,83600.0,13.2412,13.2591,13.2323,13.2502,83600.0
2006-05-31 13:30:00,14.83,14.87,14.83,14.86,83600.0,13.2591,13.2949,13.2591,13.2859,83600.0
2006-05-31 13:35:00,14.86,14.88,14.86,14.88,145200.0,13.2859,13.3038,13.2859,13.3038,145200.0
2006-05-31 13:40:00,14.88,14.88,14.87,14.88,25600.0,13.3038,13.3038,13.2949,13.3038,25600.0
2006-05-31 13:45:00,14.88,14.88,14.85,14.85,95600.0,13.3038,13.3038,13.277,13.277,95600.0
2006-05-31 13:50:00,14.85,14.86,14.82,14.82,39600.0,13.277,13.2859,13.2502,13.2502,39600.0
2006-05-31 13:55:00,14.82,14.82,14.78,14.8,93200.0,13.2502,13.2502,13.2144,13.2323,93200.0
2006-05-31 14:00:00,14.78,14.81,14.75,14.78,124400.0,13.2144,13.2412,13.1876,13.2144,124400.0
2006-05-31 14:05:00,14.78,14.83,14.76,14.77,47600.0,13.2144,13.2591,13.1965,13.2054,47600.0
2006-05-31 14:10:00,14.78,14.8,14.74,14.75,98800.0,13.2144,13.2323,13.1786,13.1876,98800.0
2006-05-31 14:15:00,14.75,14.75,14.68,14.74,150400.0,13.1876,13.1876,13.125,13.1786,150400.0
2006-05-31 14:20:00,14.73,14.74,14.7,14.73,92000.0,13.1697,13.1786,13.1429,13.1697,92000.0
2006-05-31 14:25:00,14.73,14.8,14.73,14.78,95600.0,13.1697,13.2323,13.1697,13.2144,95600.0
2006-05-31 14:30:00,14.78,14.8,14.76,14.77,98800.0,13.2144,13.2323,13.1965,13.2054,98800.0
2006-05-31 14:35:00,14.77,14.77,14.75,14.76,68000.0,13.2054,13.2054,13.1876,13.1965,68000.0
2006-05-31 14:40:00,14.76,14.77,14.75,14.77,63600.0,13.1965,13.2054,13.1876,13.2054,63600.0
2006-05-31 14:45:00,14.78,14.78,14.75,14.76,73600.0,13.2144,13.2144,13.1876,13.1965,73600.0
2006-05-31 14:50:00,14.76,14.77,14.7,14.75,74800.0,13.1965,13.2054,13.1429,13.1876,74800.0
2006-05-31 14:55:00,14.74,14.76,14.73,14.76,82400.0,13.1786,13.1965,13.1697,13.1965,82400.0
2006-05-31 15:00:00,14.76,14.76,14.74,14.76,42800.0,13.1965,13.1965,13.1786,13.1965,42800.0
2006-05-31 15:05:00,14.75,14.75,14.73,14.73,122400.0,13.1876,13.1876,13.1697,13.1697,122400.0
2006-05-31 15:10:00,14.73,14.75,14.71,14.71,48400.0,13.1697,13.1876,13.1518,13.1518,48400.0
2006-05-31 15:15:00,14.7,14.76,14.7,14.76,44000.0,13.1429,13.1965,13.1429,13.1965,44000.0
2006-05-31 15:20:00,14.76,14.8,14.76,14.78,53600.0,13.1965,13.2323,13.1965,13.2144,53600.0
2006-05-31 15:25:00,14.79,14.79,14.77,14.78,46800.0,13.2233,13.2233,13.2054,13.2144,46800.0
2006-05-31 15:30:00,14.78,14.8,14.78,14.78,38400.0,13.2144,13.2323,13.2144,13.2144,38400.0
2006-05-31 15:35:00,14.78,14.78,14.77,14.77,40400.0,13.2144,13.2144,13.2054,13.2054,40400.0
2006-05-31 15:40:00,14.77,14.8,14.77,14.78,92800.0,13.2054,13.2323,13.2054,13.2144,92800.0
2006-05-31 15:45:00,14.78,14.79,14.76,14.76,168000.0,13.2144,13.2233,13.1965,13.1965,168000.0
2006-05-31 15:50:00,14.76,14.77,14.74,14.75,267600.0,13.1965,13.2054,13.1786,13.1876,267600.0
2006-05-31 15:55:00,14.75,14.78,14.74,14.77,799200.0,13.1876,13.2144,13.1786,13.2054,799200.0
2006-06-01 09:30:00,14.75,14.86,14.75,14.83,134400.0,13.1876,13.2859,13.1876,13.2591,134400.0
2006-06-01 09:35:00,14.84,14.87,14.81,14.87,93200.0,13.268,13.2949,13.2412,13.2949,93200.0
2006-06-01 09:40:00,14.87,14.95,14.86,14.88,153200.0,13.2949,13.3664,13.2859,13.3038,153200.0
2006-06-01 09:45:00,14.88,15.05,14.88,15.02,108800.0,13.3038,13.4558,13.3038,13.429,108800.0
2006-06-01 09:50:00,15.01,15.06,15.0,15.04,102800.0,13.42,13.4647,13.4111,13.4468,102800.0
2006-06-01 09:55:00,15.01,15.01,14.97,15.01,46800.0,13.42,13.42,13.3843,13.42,46800.0
2006-06-01 10:00:00,14.99,15.01,14.96,14.99,114000.0,13.4021,13.42,13.3753,13.4021,114000.0
2006-06-01 10:05:00,14.99,14.99,14.92,14.95,59200.0,13.4021,13.4021,13.3396,13.3664,59200.0
2006-06-01 10:10:00,14.94,14.98,14.94,14.98,27600.0,13.3574,13.3932,13.3574,13.3932,27600.0
2006-06-01 10:15:00,14.97,15.02,14.97,15.0,92400.0,13.3843,13.429,13.3843,13.4111,92400.0
2006-06-01 10:20:00,15.02,15.04,15.0,15.01,66800.0,13.429,13.4468,13.4111,13.42,66800.0
2006-06-01 10:25:00,15.01,15.02,15.0,15.0,28800.0,13.42,13.429,13.4111,13.4111,28800.0
2006-06-01 10:30:00,15.01,15.07,15.01,15.05,70000.0,13.42,13.4737,13.42,13.4558,70000.0
2006-06-01 10:35:00,15.06,15.12,15.06,15.09,127200.0,13.4647,13.5184,13.4647,13.4916,127200.0
2006-06-01 10:40:00,15.08,15.12,15.07,15.09,47600.0,13.4826,13.5184,13.4737,13.4916,47600.0
2006-06-01 10:45:00,15.08,15.08,15.04,15.06,27600.0,13.4826,13.4826,13.4468,13.4647,27600.0
2006-06-01 10:50:00,15.06,15.07,15.04,15.06,42800.0,13.4647,13.4737,13.4468,13.4647,42800.0
2006-06-01 10:55:00,15.06,15.09,15.06,15.07,32000.0,13.4647,13.4916,13.4647,13.4737,32000.0
2006-06-01 11:00:00,15.07,15.08,15.06,15.07,39600.0,13.4737,13.4826,13.4647,13.4737,39600.0
2006-06-01 11:05:00,15.08,15.09,15.06,15.08,88800.0,13.4826,13.4916,13.4647,13.4826,88800.0
2006-06-01 11:10:00,15.08,15.15,15.08,15.14,90400.0,13.4826,13.5452,13.4826,13.5363,90400.0
2006-06-01 11:15:00,15.13,15.16,15.13,15.15,78800.0,13.5273,13.5541,13.5273,13.5452,78800.0
2006-06-01 11:20:00,15.15,15.16,15.09,15.11,140000.0,13.5452,13.5541,13.4916,13.5094,140000.0
2006-06-01 11:25:00,15.09,15.13,15.09,15.12,334800.0,13.4916,13.5273,13.4916,13.5184,334800.0
2006-06-01 11:30:00,15.12,15.16,15.12,15.16,71200.0,13.5184,13.5541,13.5184,13.5541,71200.0
2006-06-01 11:35:00,15.16,15.19,15.16,15.16,41600.0,13.5541,13.581,13.5541,13.5541,41600.0
2006-06-01 11:40:00,15.16,15.18,15.16,15.17,42000.0,13.5541,13.572,13.5541,13.5631,42000.0
2006-06-01 11:45:00,15.18,15.18,15.16,15.16,41600.0,13.572,13.572,13.5541,13.5541,41600.0
2006-06-01 11:50:00,15.16,15.19,15.16,15.17,58000.0,13.5541,13.581,13.5541,13.5631,58000.0
2006-06-01 11:55:00,15.17,15.17,15.14,15.14,17200.0,13.5631,13.5631,13.5363,13.5363,17200.0
2006-06-01 12:00:00,15.15,15.15,15.14,15.14,30400.0,13.5452,13.5452,13.5363,13.5363,30400.0
2006-06-01 12:05:00,15.14,15.2,15.14,15.19,94400.0,13.5363,13.5899,13.5363,13.581,94400.0
2006-06-01 12:10:00,15.19,15.19,15.19,15.19,65200.0,13.581,13.581,13.581,13.581,65200.0
2006-06-01 12:15:00,15.19,15.21,15.19,15.19,168800.0,13.581,13.5988,13.581,13.581,168800.0
2006-06-01 12:20:00,15.2,15.24,15.19,15.21,125600.0,13.5899,13.6257,13.581,13.5988,125600.0
2006-06-01 12:25:00,15.21,15.22,15.2,15.21,40000.0,13.5988,13.6078,13.5899,13.5988,40000.0
2006-06-01 12:30:00,15.21,15.21,15.2,15.21,35600.0,13.5988,13.5988,13.5899,13.5988,35600.0
2006-06-01 12:35:00,15.21,15.25,15.21,15.22,46800.0,13.5988,13.6346,13.5988,13.6078,46800.0
2006-06-01 12:40:00,15.23,15.26,15.23,15.25,91200.0,13.6167,13.6435,13.6167,13.6346,91200.0
2006-06-01 12:45:00,15.24,15.3,15.24,15.3,66400.0,13.6257,13.6793,13.6257,13.6793,66400.0
2006-06-01 12:50:00,15.29,15.34,15.29,15.31,157200.0,13.6704,13.7151,13.6704,13.6882,157200.0
2006-06-01 12:55:00,15.33,15.37,15.31,15.36,142800.0,13.7061,13.7419,13.6882,13.733,142800.0
2006-06-01 13:00:00,15.36,15.38,15.34,15.37,111600.0,13.733,13.7508,13.7151,13.7419,111600.0
2006-06-01 13:05:00,15.37,15.39,15.36,15.39,180800.0,13.7419,13.7598,13.733,13.7598,180800.0
2006-06-01 13:10:00,15.38,15.41,15.25,15.4,136800.0,13.7508,13.7777,13.6346,13.7687,136800.0
2006-06-01 13:15:00,15.4,15.4,15.37,15.38,102400.0,13.7687,13.7687,13.7419,13.7508,102400.0
2006-06-01 13:20:00,15.38,15.41,15.38,15.39,50800.0,13.7508,13.7777,13.7508,13.7598,50800.0
2006-06-01 13:25:00,15.38,15.41,15.38,15.4,72400.0,13.7508,13.7777,13.7508,13.7687,72400.0
2006-06-01 13:30:00,15.4,15.41,15.4,15.4,70400.0,13.7687,13.7777,13.7687,13.7687,70400.0
2006-06-01 13:35:00,15.4,15.42,15.4,15.4,103200.0,13.7687,13.7866,13.7687,13.7687,103200.0
2006-06-01 13:40:00,15.4,15.43,15.4,15.42,92000.0,13.7687,13.7955,13.7687,13.7866,92000.0
2006-06-01 13:45:00,15.43,15.44,15.41,15.41,44400.0,13.7955,13.8045,13.7777,13.7777,44400.0
2006-06-01 13:50:00,15.41,15.41,15.41,15.41,49200.0,13.7777,13.7777,13.7777,13.7777,49200.0
2006-06-01 13:55:00,15.41,15.43,15.41,15.42,53200.0,13.7777,13.7955,13.7777,13.7866,53200.0
2006-06-01 14:00:00,15.42,15.47,15.42,15.46,114000.0,13.7866,13.8313,13.7866,13.8224,114000.0
2006-06-01 14:05:00,15.46,15.46,15.45,15.46,82400.0,13.8224,13.8224,13.8134,13.8224,82400.0
2006-06-01 14:10:00,15.46,15.46,15.42,15.42,101200.0,13.8224,13.8224,13.7866,13.7866,101200.0
2006-06-01 14:15:00,15.42,15.45,15.42,15.44,238400.0,13.7866,13.8134,13.7866,13.8045,238400.0
2006-06-01 14:20:00,15.44,15.47,15.43,15.45,61600.0,13.8045,13.8313,13.7955,13.8134,61600.0
2006-06-01 14:25:00,15.47,15.48,15.45,15.47,135600.0,13.8313,13.8402,13.8134,13.8313,135600.0
2006-06-01 14:30:00,15.47,15.49,15.39,15.41,174800.0,13.8313,13.8492,13.7598,13.7777,174800.0
2006-06-01 14:35:00,15.41,15.47,15.4,15.43,107600.0,13.7777,13.8313,13.7687,13.7955,107600.0
2006-06-01 14:40:00,15.43,15.44,15.43,15.43,32000.0,13.7955,13.8045,13.7955,13.7955,32000.0
2006-06-01 14:45:00,15.43,15.47,15.42,15.46,68400.0,13.7955,13.8313,13.7866,13.8224,68400.0
2006-06-01 14:50:00,15.47,15.47,15.44,15.45,252800.0,13.8313,13.8313,13.8045,13.8134,252800.0
2006-06-01 14:55:00,15.45,15.49,15.42,15.48,144800.0,13.8134,13.8492,13.7866,13.8402,144800.0
2006-06-01 15:00:00,15.47,15.51,15.46,15.51,407200.0,13.8313,13.8671,13.8224,13.8671,407200.0
2006-06-01 15:05:00,15.52,15.53,15.49,15.52,161600.0,13.876,13.8849,13.8492,13.876,161600.0
2006-06-01 15:10:00,15.52,15.53,15.49,15.53,63600.0,13.876,13.8849,13.8492,13.8849,63600.0
2006-06-01 15:15:00,15.53,15.54,15.5,15.54,193200.0,13.8849,13.8939,13.8581,13.8939,193200.0
2006-06-01 15:20:00,15.54,15.61,15.53,15.58,77600.0,13.8939,13.9565,13.8849,13.9296,77600.0
2006-06-01 15:25:00,15.59,15.61,15.55,15.56,169200.0,13.9386,13.9565,13.9028,13.9118,169200.0
2006-06-01 15:30:00,15.56,15.6,15.56,15.56,124000.0,13.9118,13.9475,13.9118,13.9118,124000.0
2006-06-01 15:35:00,15.56,15.58,15.55,15.56,149200.0,13.9118,13.9296,13.9028,13.9118,149200.0
2006-06-01 15:40:00,15.56,15.59,15.52,15.53,229600.0,13.9118,13.9386,13.876,13.8849,229600.0
2006-06-01 15:45:00,15.53,15.53,15.5,15.51,316400.0,13.8849,13.8849,13.8581,13.8671,316400.0
2006-06-01 15:50:00,15.51,15.52,15.5,15.5,296800.0,13.8671,13.876,13.8581,13.8581,296800.0
2006-06-01 15:55:00,15.5,15.54,15.47,15.49,738400.0,13.8581,13.8939,13.8313,13.8492,738400.0
2006-06-02 09:30:00,15.71,15.9,15.68,15.9,258400.0,14.0459,14.2158,14.0191,14.2158,258400.0
2006-06-02 09:35:00,15.9,15.97,15.88,15.97,450000.0,14.2158,14.2783,14.1979,14.2783,450000.0
2006-06-02 09:40:00,15.97,15.97,15.86,15.89,150800.0,14.2783,14.2783,14.18,14.2068,150800.0
2006-06-02 09:45:00,15.89,15.89,15.78,15.81,266800.0,14.2068,14.2068,14.1085,14.1353,266800.0
2006-06-02 09:50:00,15.81,15.82,15.7,15.71,125200.0,14.1353,14.1442,14.0369,14.0459,125200.0
2006-06-02 09:55:00,15.7,15.73,15.67,15.7,171600.0,14.0369,14.0638,14.0101,14.0369,171600.0
2006-06-02 10:00:00,15.72,15.72,15.63,15.64,127200.0,14.0548,14.0548,13.9744,13.9833,127200.0
2006-06-02 10:05:00,15.65,15.74,15.62,15.71,140400.0,13.9922,14.0727,13.9654,14.0459,140400.0
2006-06-02 10:10:00,15.72,15.76,15.7,15.74,84800.0,14.0548,14.0906,14.0369,14.0727,84800.0
2006-06-02 10:15:00,15.73,15.73,15.7,15.72,24000.0,14.0638,14.0638,14.0369,14.0548,24000.0
2006-06-02 10:20:00,15.72,15.74,15.69,15.69,58000.0,14.0548,14.0727,14.028,14.028,58000.0
2006-06-02 10:25:00,15.69,15.75,15.67,15.74,55600.0,14.028,14.0816,14.0101,14.0727,55600.0
2006-06-02 10:30:00,15.73,15.79,15.73,15.76,65200.0,14.0638,14.1174,14.0638,14.0906,65200.0
2006-06-02 10:35:00,15.75,15.76,15.71,15.72,45200.0,14.0816,14.0906,14.0459,14.0548,45200.0
2006-06-02 10:40:00,15.69,15.77,15.69,15.72,18000.0,14.028,14.0995,14.028,14.0548,18000.0
2006-06-02 10:45:00,15.71,15.76,15.71,15.72,18400.0,14.0459,14.0906,14.0459,14.0548,18400.0
2006-06-02 10:50:00,15.71,15.72,15.68,15.69,29200.0,14.0459,14.0548,14.0191,14.028,29200.0
2006-06-02 10:55:00,15.69,15.7,15.66,15.67,20400.0,14.028,14.0369,14.0012,14.0101,20400.0
2006-06-02 11:00:00,15.67,15.67,15.61,15.61,39200.0,14.0101,14.0101,13.9565,13.9565,39200.0
2006-06-02 11:05:00,15.61,15.63,15.56,15.56,174000.0,13.9565,13.9744,13.9118,13.9118,174000.0
2006-06-02 11:10:00,15.56,15.6,15.55,15.6,97600.0,13.9118,13.9475,13.9028,13.9475,97600.0
2006-06-02 11:15:00,15.56,15.56,15.53,15.55,36000.0,13.9118,13.9118,13.8849,13.9028,36000.0
2006-06-02 11:20:00,15.55,15.6,15.55,15.6,34400.0,13.9028,13.9475,13.9028,13.9475,34400.0
2006-06-02 11:25:00,15.6,15.6,15.54,15.57,66000.0,13.9475,13.9475,13.8939,13.9207,66000.0
2006-06-02 11:30:00,15.55,15.56,15.52,15.53,38800.0,13.9028,13.9118,13.876,13.8849,38800.0
2006-06-02 11:35:00,15.53,15.53,15.5,15.51,18000.0,13.8849,13.8849,13.8581,13.8671,18000.0
2006-06-02 11:40:00,15.5,15.52,15.49,15.51,60000.0,13.8581,13.876,13.8492,13.8671,60000.0
2006-06-02 11:45:00,15.51,15.54,15.47,15.47,76800.0,13.8671,13.8939,13.8313,13.8313,76800.0
2006-06-02 11:50:00,15.47,15.47,15.4,15.44,112800.0,13.8313,13.8313,13.7687,13.8045,112800.0
2006-06-02 11:55:00,15.44,15.44,15.4,15.41,54400.0,13.8045,13.8045,13.7687,13.7777,54400.0
2006-06-02 12:00:00,15.4,15.41,15.34,15.37,67600.0,13.7687,13.7777,13.7151,13.7419,67600.0
2006-06-02 12:05:00,15.37,15.38,15.37,15.38,56000.0,13.7419,13.7508,13.7419,13.7508,56000.0
2006-06-02 12:10:00,15.38,15.4,15.36,15.39,48800.0,13.7508,13.7687,13.733,13.7598,48800.0
2006-06-02 12:15:00,15.38,15.38,15.36,15.37,37600.0,13.7508,13.7508,13.733,13.7419,37600.0
2006-06-02 12:20:00,15.36,15.42,15.36,15.42,42400.0,13.733,13.7866,13.733,13.7866,42400.0
2006-06-02 12:25:00,15.42,15.45,15.42,15.44,30400.0,13.7866,13.8134,13.7866,13.8045,30400.0
2006-06-02 12:30:00,15.44,15.46,15.43,15.43,16800.0,13.8045,13.8224,13.7955,13.7955,16800.0
2006-06-02 12:35:00,15.43,15.47,15.43,15.46,22800.0,13.7955,13.8313,13.7955,13.8224,22800.0
2006-06-02 12:40:00,15.46,15.49,15.46,15.48,41200.0,13.8224,13.8492,13.8224,13.8402,41200.0
2006-06-02 12:45:00,15.48,15.52,15.48,15.51,35200.0,13.8402,13.876,13.8402,13.8671,35200.0
2006-06-02 12:50:00,15.5,15.52,15.49,15.49,35600.0,13.8581,13.876,13.8492,13.8492,35600.0
2006-06-02 12:55:00,15.5,15.51,15.48,15.49,38000.0,13.8581,13.8671,13.8402,13.8492,38000.0
2006-06-02 13:00:00,15.49,15.51,15.46,15.47,70400.0,13.8492,13.8671,13.8224,13.8313,70400.0
2006-06-02 13:05:00,15.47,15.5,15.45,15.46,29200.0,13.8313,13.8581,13.8134,13.8224,29200.0
2006-06-02 13:10:00,15.44,15.45,15.43,15.44,7200.0,13.8045,13.8134,13.7955,13.8045,7200.0
2006-06-02 13:15:00,15.44,15.49,15.44,15.48,15600.0,13.8045,13.8492,13.8045,13.8402,15600.0
2006-06-02 13:20:00,15.48,15.48,15.45,15.46,27600.0,13.8402,13.8402,13.8134,13.8224,27600.0
2006-06-02 13:25:00,15.45,15.45,15.43,15.44,33200.0,13.8134,13.8134,13.7955,13.8045,33200.0
2006-06-02 13:30:00,15.44,15.45,15.42,15.43,18000.0,13.8045,13.8134,13.7866,13.7955,18000.0
2006-06-02 13:35:00,15.42,15.45,15.42,15.44,16000.0,13.7866,13.8134,13.7866,13.8045,16000.0
2006-06-02 13:40:00,15.44,15.45,15.44,15.44,10800.0,13.8045,13.8134,13.8045,13.8045,10800.0
2006-06-02 13:45:00,15.45,15.51,15.45,15.5,53600.0,13.8134,13.8671,13.8134,13.8581,53600.0
2006-06-02 13:50:00,15.49,15.51,15.47,15.5,23600.0,13.8492,13.8671,13.8313,13.8581,23600.0
2006-06-02 13:55:00,15.51,15.53,15.49,15.51,36400.0,13.8671,13.8849,13.8492,13.8671,36400.0
2006-06-02 14:00:00,15.51,15.53,15.51,15.51,44400.0,13.8671,13.8849,13.8671,13.8671,44400.0
2006-06-02 14:05:00,15.51,15.55,15.51,15.55,54800.0,13.8671,13.9028,13.8671,13.9028,54800.0
2006-06-02 14:10:00,15.55,15.58,15.54,15.57,70000.0,13.9028,13.9296,13.8939,13.9207,70000.0
2006-06-02 14:15:00,15.57,15.57,15.53,15.54,26800.0,13.9207,13.9207,13.8849,13.8939,26800.0
2006-06-02 14:20:00,15.54,15.56,15.54,15.55,18400.0,13.8939,13.9118,13.8939,13.9028,18400.0
2006-06-02 14:25:00,15.54,15.55,15.53,15.53,14400.0,13.8939,13.9028,13.8849,13.8849,14400.0
2006-06-02 14:30:00,15.53,15.57,15.52,15.56,42000.0,13.8849,13.9207,13.876,13.9118,42000.0
2006-06-02 14:35:00,15.58,15.62,15.58,15.62,55200.0,13.9296,13.9654,13.9296,13.9654,55200.0
2006-06-02 14:40:00,15.61,15.64,15.59,15.64,106800.0,13.9565,13.9833,13.9386,13.9833,106800.0
2006-06-02 14:45:00,15.64,15.71,15.64,15.68,122000.0,13.9833,14.0459,13.9833,14.0191,122000.0
2006-06-02 14:50:00,15.68,15.68,15.62,15.62,32400.0,14.0191,14.0191,13.9654,13.9654,32400.0
2006-06-02 14:55:00,15.62,15.63,15.62,15.63,55600.0,13.9654,13.9744,13.9654,13.9744,55600.0
2006-06-02 15:00:00,15.63,15.67,15.62,15.65,98000.0,13.9744,14.0101,13.9654,13.9922,98000.0
2006-06-02 15:05:00,15.65,15.67,15.65,15.65,68400.0,13.9922,14.0101,13.9922,13.9922,68400.0
2006-06-02 15:10:00,15.65,15.66,15.65,15.65,52000.0,13.9922,14.0012,13.9922,13.9922,52000.0
2006-06-02 15:15:00,15.65,15.68,15.65,15.67,40000.0,13.9922,14.0191,13.9922,14.0101,40000.0
2006-06-02 15:20:00,15.66,15.67,15.65,15.67,59600.0,14.0012,14.0101,13.9922,14.0101,59600.0
2006-06-02 15:25:00,15.67,15.71,15.66,15.71,70000.0,14.0101,14.0459,14.0012,14.0459,70000.0
2006-06-02 15:30:00,15.7,15.74,15.69,15.74,126400.0,14.0369,14.0727,14.028,14.0727,126400.0
2006-06-02 15:35:00,15.73,15.75,15.71,15.71,64400.0,14.0638,14.0816,14.0459,14.0459,64400.0
2006-06-02 15:40:00,15.71,15.71,15.69,15.7,110800.0,14.0459,14.0459,14.028,14.0369,110800.0
2006-06-02 15:45:00,15.7,15.71,15.68,15.7,80400.0,14.0369,14.0459,14.0191,14.0369,80400.0
2006-06-02 15:50:00,15.7,15.7,15.69,15.7,105200.0,14.0369,14.0369,14.028,14.0369,105200.0
2006-06-02 15:55:00,15.7,15.71,15.67,15.71,238000.0,14.0369,14.0459,14.0101,14.0459,238000.0
2006-06-05 09:30:00,15.65,15.77,15.65,15.77,113600.0,13.9922,14.0995,13.9922,14.0995,113600.0
2006-06-05 09:35:00,15.77,15.78,15.72,15.73,95600.0,14.0995,14.1085,14.0548,14.0638,95600.0
2006-06-05 09:40:00,15.73,15.74,15.63,15.65,106400.0,14.0638,14.0727,13.9744,13.9922,106400.0
2006-06-05 09:45:00,15.66,15.67,15.63,15.64,45600.0,14.0012,14.0101,13.9744,13.9833,45600.0
2006-06-05 09:50:00,15.65,15.69,15.64,15.67,63200.0,13.9922,14.028,13.9833,14.0101,63200.0
2006-06-05 09:55:00,15.66,15.67,15.64,15.65,87600.0,14.0012,14.0101,13.9833,13.9922,87600.0
2006-06-05 10:00:00,15.64,15.65,15.51,15.53,106800.0,13.9833,13.9922,13.8671,13.8849,106800.0
2006-06-05 10:05:00,15.52,15.59,15.51,15.54,40000.0,13.876,13.9386,13.8671,13.8939,40000.0
2006-06-05 10:10:00,15.55,15.61,15.54,15.6,85200.0,13.9028,13.9565,13.8939,13.9475,85200.0
2006-06-05 10:15:00,15.59,15.61,15.59,15.6,31600.0,13.9386,13.9565,13.9386,13.9475,31600.0
2006-06-05 10:20:00,15.61,15.62,15.58,15.61,49200.0,13.9565,13.9654,13.9296,13.9565,49200.0
2006-06-05 10:25:00,15.59,15.61,15.59,15.61,9600.0,13.9386,13.9565,13.9386,13.9565,9600.0
2006-06-05 10:30:00,15.61,15.67,15.61,15.64,36800.0,13.9565,14.0101,13.9565,13.9833,36800.0
2006-06-05 10:35:00,15.64,15.69,15.64,15.67,65200.0,13.9833,14.028,13.9833,14.0101,65200.0
2006-06-05 10:40:00,15.67,15.69,15.66,15.68,60000.0,14.0101,14.028,14.0012,14.0191,60000.0
2006-06-05 10:45:00,15.67,15.68,15.67,15.68,30400.0,14.0101,14.0191,14.0101,14.0191,30400.0
2006-06-05 10:50:00,15.67,15.7,15.67,15.7,19200.0,14.0101,14.0369,14.0101,14.0369,19200.0
2006-06-05 10:55:00,15.7,15.7,15.66,15.66,32000.0,14.0369,14.0369,14.0012,14.0012,32000.0
2006-06-05 11:00:00,15.66,15.68,15.66,15.67,30400.0,14.0012,14.0191,14.0012,14.0101,30400.0
2006-06-05 11:05:00,15.67,15.68,15.65,15.65,50800.0,14.0101,14.0191,13.9922,13.9922,50800.0
2006-06-05 11:10:00,15.65,15.65,15.61,15.61,56000.0,13.9922,13.9922,13.9565,13.9565,56000.0
2006-06-05 11:15:00,15.61,15.62,15.61,15.61,16000.0,13.9565,13.9654,13.9565,13.9565,16000.0
2006-06-05 11:20:00,15.6,15.6,15.57,15.57,42000.0,13.9475,13.9475,13.9207,13.9207,42000.0
2006-06-05 11:25:00,15.57,15.57,15.54,15.55,35200.0,13.9207,13.9207,13.8939,13.9028,35200.0
2006-06-05 11:30:00,15.55,15.58,15.55,15.58,28400.0,13.9028,13.9296,13.9028,13.9296,28400.0
2006-06-05 11:35:00,15.57,15.57,15.54,15.57,74000.0,13.9207,13.9207,13.8939,13.9207,74000.0
2006-06-05 11:40:00,15.57,15.59,15.56,15.59,32400.0,13.9207,13.9386,13.9118,13.9386,32400.0
2006-06-05 11:45:00,15.59,15.59,15.58,15.59,10800.0,13.9386,13.9386,13.9296,13.9386,10800.0
2006-06-05 11:50:00,15.59,15.59,15.58,15.59,10800.0,13.9386,13.9386,13.9296,13.9386,10800.0
2006-06-05 11:55:00,15.58,15.59,15.56,15.58,68800.0,13.9296,13.9386,13.9118,13.9296,68800.0
2006-06-05 12:00:00,15.58,15.59,15.52,15.52,45600.0,13.9296,13.9386,13.876,13.876,45600.0
2006-06-05 12:05:00,15.52,15.52,15.49,15.49,32400.0,13.876,13.876,13.8492,13.8492,32400.0
2006-06-05 12:10:00,15.49,15.49,15.46,15.47,24800.0,13.8492,13.8492,13.8224,13.8313,24800.0
2006-06-05 12:15:00,15.46,15.48,15.44,15.48,32000.0,13.8224,13.8402,13.8045,13.8402,32000.0
2006-06-05 12:20:00,15.48,15.49,15.44,15.45,22400.0,13.8402,13.8492,13.8045,13.8134,22400.0
2006-06-05 12:25:00,15.44,15.46,15.44,15.44,20400.0,13.8045,13.8224,13.8045,13.8045,20400.0
2006-06-05 12:30:00,15.44,15.51,15.44,15.45,86000.0,13.8045,13.8671,13.8045,13.8134,86000.0
2006-06-05 12:35:00,15.45,15.5,15.44,15.44,32800.0,13.8134,13.8581,13.8045,13.8045,32800.0
2006-06-05 12:40:00,15.44,15.44,15.44,15.44,0.0,13.8045,13.8045,13.8045,13.8045,0.0
2006-06-05 12:45:00,15.44,15.44,15.44,15.44,0.0,13.8045,13.8045,13.8045,13.8045,0.0
2006-06-05 12:50:00,15.44,15.44,15.44,15.44,0.0,13.8045,13.8045,13.8045,13.8045,0.0
2006-06-05 12:55:00,15.44,15.44,15.44,15.44,0.0,13.8045,13.8045,13.8045,13.8045,0.0
2006-06-05 13:00:00,15.47,15.47,15.46,15.47,20000.0,13.8313,13.8313,13.8224,13.8313,20000.0
2006-06-05 13:05:00,15.46,15.47,15.46,15.47,18800.0,13.8224,13.8313,13.8224,13.8313,18800.0
2006-06-05 13:10:00,15.47,15.47,15.47,15.47,4400.0,13.8313,13.8313,13.8313,13.8313,4400.0
2006-06-05 13:15:00,15.47,15.49,15.46,15.49,35600.0,13.8313,13.8492,13.8224,13.8492,35600.0
2006-06-05 13:20:00,15.48,15.48,15.45,15.47,52000.0,13.8402,13.8402,13.8134,13.8313,52000.0
2006-06-05 13:25:00,15.47,15.47,15.47,15.47,12400.0,13.8313,13.8313,13.8313,13.8313,12400.0
2006-06-05 13:30:00,15.47,15.5,15.47,15.47,13600.0,13.8313,13.8581,13.8313,13.8313,13600.0
2006-06-05 13:35:00,15.47,15.49,15.46,15.49,19600.0,13.8313,13.8492,13.8224,13.8492,19600.0
2006-06-05 13:40:00,15.48,15.49,15.47,15.47,13200.0,13.8402,13.8492,13.8313,13.8313,13200.0
2006-06-05 13:45:00,15.48,15.5,15.48,15.49,31600.0,13.8402,13.8581,13.8402,13.8492,31600.0
2006-06-05 13:50:00,15.49,15.5,15.49,15.49,21200.0,13.8492,13.8581,13.8492,13.8492,21200.0
2006-06-05 13:55:00,15.49,15.49,15.49,15.49,20800.0,13.8492,13.8492,13.8492,13.8492,20800.0
2006-06-05 14:00:00,15.49,15.49,15.45,15.47,29600.0,13.8492,13.8492,13.8134,13.8313,29600.0
2006-06-05 14:05:00,15.46,15.47,15.44,15.45,20000.0,13.8224,13.8313,13.8045,13.8134,20000.0
2006-06-05 14:10:00,15.45,15.45,15.43,15.44,27200.0,13.8134,13.8134,13.7955,13.8045,27200.0
2006-06-05 14:15:00,15.44,15.46,15.39,15.43,78000.0,13.8045,13.8224,13.7598,13.7955,78000.0
2006-06-05 14:20:00,15.42,15.43,15.38,15.39,45200.0,13.7866,13.7955,13.7508,13.7598,45200.0
2006-06-05 14:25:00,15.39,15.44,15.37,15.43,33600.0,13.7598,13.8045,13.7419,13.7955,33600.0
2006-06-05 14:30:00,15.42,15.43,15.36,15.39,34400.0,13.7866,13.7955,13.733,13.7598,34400.0
2006-06-05 14:35:00,15.38,15.41,15.34,15.35,102000.0,13.7508,13.7777,13.7151,13.724,102000.0
2006-06-05 14:40:00,15.36,15.46,15.35,15.39,47600.0,13.733,13.8224,13.724,13.7598,47600.0
2006-06-05 14:45:00,15.38,15.46,15.38,15.43,68000.0,13.7508,13.8224,13.7508,13.7955,68000.0
2006-06-05 14:50:00,15.43,15.44,15.41,15.42,26400.0,13.7955,13.8045,13.7777,13.7866,26400.0
2006-06-05 14:55:00,15.42,15.45,15.42,15.42,50800.0,13.7866,13.8134,13.7866,13.7866,50800.0
2006-06-05 15:00:00,15.42,15.43,15.4,15.41,122800.0,13.7866,13.7955,13.7687,13.7777,122800.0
2006-06-05 15:05:00,15.41,15.41,15.35,15.36,26800.0,13.7777,13.7777,13.724,13.733,26800.0
2006-06-05 15:10:00,15.35,15.36,15.28,15.29,94800.0,13.724,13.733,13.6614,13.6704,94800.0
2006-06-05 15:15:00,15.29,15.29,15.26,15.28,140800.0,13.6704,13.6704,13.6435,13.6614,140800.0
2006-06-05 15:20:00,15.29,15.35,15.28,15.33,88800.0,13.6704,13.724,13.6614,13.7061,88800.0
2006-06-05 15:25:00,15.31,15.33,15.29,15.3,68400.0,13.6882,13.7061,13.6704,13.6793,68400.0
2006-06-05 15:30:00,15.31,15.32,15.26,15.31,83200.0,13.6882,13.6972,13.6435,13.6882,83200.0
2006-06-05 15:35:00,15.3,15.33,15.3,15.32,59600.0,13.6793,13.7061,13.6793,13.6972,59600.0
2006-06-05 15:40:00,15.32,15.33,15.3,15.3,118800.0,13.6972,13.7061,13.6793,13.6793,118800.0
2006-06-05 15:45:00,15.3,15.32,15.3,15.3,125200.0,13.6793,13.6972,13.6793,13.6793,125200.0
2006-06-05 15:50:00,15.3,15.31,15.3,15.31,88000.0,13.6793,13.6882,13.6793,13.6882,88000.0
2006-06-05 15:55:00,15.31,15.31,15.3,15.31,217600.0,13.6882,13.6882,13.6793,13.6882,217600.0
2006-06-06 09:30:00,15.3,15.41,15.3,15.36,172000.0,13.6793,13.7777,13.6793,13.733,172000.0
2006-06-06 09:35:00,15.36,15.37,15.29,15.32,156000.0,13.733,13.7419,13.6704,13.6972,156000.0
2006-06-06 09:40:00,15.32,15.33,15.21,15.24,127200.0,13.6972,13.7061,13.5988,13.6257,127200.0
2006-06-06 09:45:00,15.24,15.28,15.16,15.22,85200.0,13.6257,13.6614,13.5541,13.6078,85200.0
2006-06-06 09:50:00,15.22,15.3,15.21,15.28,75600.0,13.6078,13.6793,13.5988,13.6614,75600.0
2006-06-06 09:55:00,15.29,15.38,15.25,15.35,101200.0,13.6704,13.7508,13.6346,13.724,101200.0
2006-06-06 10:00:00,15.34,15.46,15.3,15.43,179600.0,13.7151,13.8224,13.6793,13.7955,179600.0
2006-06-06 10:05:00,15.42,15.49,15.37,15.47,99600.0,13.7866,13.8492,13.7419,13.8313,99600.0
2006-06-06 10:10:00,15.47,15.47,15.4,15.44,74800.0,13.8313,13.8313,13.7687,13.8045,74800.0
2006-06-06 10:15:00,15.44,15.47,15.42,15.42,108800.0,13.8045,13.8313,13.7866,13.7866,108800.0
2006-06-06 10:20:00,15.43,15.53,15.43,15.5,63200.0,13.7955,13.8849,13.7955,13.8581,63200.0
2006-06-06 10:25:00,15.49,15.49,15.41,15.48,54800.0,13.8492,13.8492,13.7777,13.8402,54800.0
2006-06-06 10:30:00,15.47,15.56,15.43,15.55,134800.0,13.8313,13.9118,13.7955,13.9028,134800.0
2006-06-06 10:35:00,15.55,15.55,15.53,15.53,136000.0,13.9028,13.9028,13.8849,13.8849,136000.0
2006-06-06 10:40:00,15.53,15.56,15.53,15.55,122800.0,13.8849,13.9118,13.8849,13.9028,122800.0
2006-06-06 10:45:00,15.54,15.54,15.5,15.5,174000.0,13.8939,13.8939,13.8581,13.8581,174000.0
2006-06-06 10:50:00,15.5,15.54,15.46,15.49,162800.0,13.8581,13.8939,13.8224,13.8492,162800.0
2006-06-06 10:55:00,15.5,15.5,15.47,15.48,68800.0,13.8581,13.8581,13.8313,13.8402,68800.0
2006-06-06 11:00:00,15.49,15.56,15.44,15.46,149200.0,13.8492,13.9118,13.8045,13.8224,149200.0
2006-06-06 11:05:00,15.45,15.47,15.42,15.45,72800.0,13.8134,13.8313,13.7866,13.8134,72800.0
2006-06-06 11:10:00,15.45,15.5,15.4,15.46,84800.0,13.8134,13.8581,13.7687,13.8224,84800.0
2006-06-06 11:15:00,15.45,15.49,15.41,15.44,43600.0,13.8134,13.8492,13.7777,13.8045,43600.0
2006-06-06 11:20:00,15.44,15.47,15.4,15.47,62800.0,13.8045,13.8313,13.7687,13.8313,62800.0
2006-06-06 11:25:00,15.46,15.46,15.4,15.43,43200.0,13.8224,13.8224,13.7687,13.7955,43200.0
2006-06-06 11:30:00,15.42,15.47,15.4,15.42,64400.0,13.7866,13.8313,13.7687,13.7866,64400.0
2006-06-06 11:35:00,15.42,15.42,15.36,15.38,30400.0,13.7866,13.7866,13.733,13.7508,30400.0
2006-06-06 11:40:00,15.38,15.4,15.36,15.38,56400.0,13.7508,13.7687,13.733,13.7508,56400.0
2006-06-06 11:45:00,15.38,15.38,15.34,15.38,71600.0,13.7508,13.7508,13.7151,13.7508,71600.0
2006-06-06 11:50:00,15.38,15.4,15.36,15.36,39200.0,13.7508,13.7687,13.733,13.733,39200.0
2006-06-06 11:55:00,15.36,15.38,15.35,15.38,46000.0,13.733,13.7508,13.724,13.7508,46000.0
2006-06-06 12:00:00,15.38,15.41,15.38,15.41,29200.0,13.7508,13.7777,13.7508,13.7777,29200.0
2006-06-06 12:05:00,15.4,15.45,15.4,15.45,23600.0,13.7687,13.8134,13.7687,13.8134,23600.0
2006-06-06 12:10:00,15.45,15.46,15.43,15.44,70800.0,13.8134,13.8224,13.7955,13.8045,70800.0
2006-06-06 12:15:00,15.45,15.48,15.43,15.47,59200.0,13.8134,13.8402,13.7955,13.8313,59200.0
2006-06-06 12:20:00,15.47,15.47,15.4,15.41,89200.0,13.8313,13.8313,13.7687,13.7777,89200.0
2006-06-06 12:25:00,15.42,15.43,15.36,15.36,93600.0,13.7866,13.7955,13.733,13.733,93600.0
2006-06-06 12:30:00,15.36,15.41,15.36,15.38,26800.0,13.733,13.7777,13.733,13.7508,26800.0
2006-06-06 12:35:00,15.38,15.39,15.37,15.38,41600.0,13.7508,13.7598,13.7419,13.7508,41600.0
2006-06-06 12:40:00,15.37,15.46,15.37,15.45,60400.0,13.7419,13.8224,13.7419,13.8134,60400.0
2006-06-06 12:45:00,15.45,15.49,15.43,15.43,75600.0,13.8134,13.8492,13.7955,13.7955,75600.0
2006-06-06 12:50:00,15.43,15.44,15.4,15.41,45200.0,13.7955,13.8045,13.7687,13.7777,45200.0
2006-06-06 12:55:00,15.41,15.48,15.4,15.48,43200.0,13.7777,13.8402,13.7687,13.8402,43200.0
2006-06-06 13:00:00,15.47,15.47,15.38,15.41,37200.0,13.8313,13.8313,13.7508,13.7777,37200.0
2006-06-06 13:05:00,15.41,15.45,15.38,15.44,59200.0,13.7777,13.8134,13.7508,13.8045,59200.0
2006-06-06 13:10:00,15.43,15.43,15.36,15.37,30400.0,13.7955,13.7955,13.733,13.7419,30400.0
2006-06-06 13:15:00,15.37,15.37,15.3,15.31,54800.0,13.7419,13.7419,13.6793,13.6882,54800.0
2006-06-06 13:20:00,15.31,15.38,15.31,15.38,66000.0,13.6882,13.7508,13.6882,13.7508,66000.0
2006-06-06 13:25:00,15.37,15.42,15.37,15.4,73600.0,13.7419,13.7866,13.7419,13.7687,73600.0
2006-06-06 13:30:00,15.41,15.44,15.4,15.43,37200.0,13.7777,13.8045,13.7687,13.7955,37200.0
2006-06-06 13:35:00,15.44,15.46,15.42,15.43,23200.0,13.8045,13.8224,13.7866,13.7955,23200.0
2006-06-06 13:40:00,15.42,15.44,15.37,15.4,181600.0,13.7866,13.8045,13.7419,13.7687,181600.0
2006-06-06 13:45:00,15.39,15.39,15.33,15.36,34000.0,13.7598,13.7598,13.7061,13.733,34000.0
2006-06-06 13:50:00,15.37,15.41,15.37,15.41,26400.0,13.7419,13.7777,13.7419,13.7777,26400.0
2006-06-06 13:55:00,15.41,15.44,15.41,15.43,25200.0,13.7777,13.8045,13.7777,13.7955,25200.0
2006-06-06 14:00:00,15.41,15.41,15.38,15.4,68000.0,13.7777,13.7777,13.7508,13.7687,68000.0
2006-06-06 14:05:00,15.41,15.44,15.4,15.43,48800.0,13.7777,13.8045,13.7687,13.7955,48800.0
2006-06-06 14:10:00,15.44,15.45,15.39,15.44,54800.0,13.8045,13.8134,13.7598,13.8045,54800.0
2006-06-06 14:15:00,15.44,15.48,15.43,15.47,82400.0,13.8045,13.8402,13.7955,13.8313,82400.0
2006-06-06 14:20:00,15.47,15.47,15.44,15.45,49600.0,13.8313,13.8313,13.8045,13.8134,49600.0
2006-06-06 14:25:00,15.46,15.5,15.46,15.49,64800.0,13.8224,13.8581,13.8224,13.8492,64800.0
2006-06-06 14:30:00,15.49,15.53,15.49,15.53,64800.0,13.8492,13.8849,13.8492,13.8849,64800.0
2006-06-06 14:35:00,15.53,15.55,15.52,15.52,94000.0,13.8849,13.9028,13.876,13.876,94000.0
2006-06-06 14:40:00,15.51,15.53,15.48,15.5,121200.0,13.8671,13.8849,13.8402,13.8581,121200.0
2006-06-06 14:45:00,15.5,15.54,15.49,15.52,91600.0,13.8581,13.8939,13.8492,13.876,91600.0
2006-06-06 14:50:00,15.52,15.53,15.49,15.53,126800.0,13.876,13.8849,13.8492,13.8849,126800.0
2006-06-06 14:55:00,15.53,15.54,15.5,15.51,76400.0,13.8849,13.8939,13.8581,13.8671,76400.0
2006-06-06 15:00:00,15.5,15.55,15.48,15.54,96800.0,13.8581,13.9028,13.8402,13.8939,96800.0
2006-06-06 15:05:00,15.55,15.57,15.51,15.54,93600.0,13.9028,13.9207,13.8671,13.8939,93600.0
2006-06-06 15:10:00,15.52,15.55,15.49,15.55,80400.0,13.876,13.9028,13.8492,13.9028,80400.0
2006-06-06 15:15:00,15.55,15.56,15.53,15.56,190400.0,13.9028,13.9118,13.8849,13.9118,190400.0
2006-06-06 15:20:00,15.55,15.55,15.51,15.53,119600.0,13.9028,13.9028,13.8671,13.8849,119600.0
2006-06-06 15:25:00,15.51,15.53,15.51,15.53,75600.0,13.8671,13.8849,13.8671,13.8849,75600.0
2006-06-06 15:30:00,15.53,15.57,15.52,15.57,137200.0,13.8849,13.9207,13.876,13.9207,137200.0
2006-06-06 15:35:00,15.57,15.59,15.49,15.52,134000.0,13.9207,13.9386,13.8492,13.876,134000.0
2006-06-06 15:40:00,15.51,15.56,15.51,15.55,62000.0,13.8671,13.9118,13.8671,13.9028,62000.0
2006-06-06 15:45:00,15.55,15.56,15.49,15.51,74000.0,13.9028,13.9118,13.8492,13.8671,74000.0
2006-06-06 15:50:00,15.51,15.51,15.49,15.51,131600.0,13.8671,13.8671,13.8492,13.8671,131600.0
2006-06-06 15:55:00,15.51,15.53,15.51,15.52,151200.0,13.8671,13.8849,13.8671,13.876,151200.0
2006-06-07 09:30:00,15.47,15.56,15.47,15.51,69600.0,13.8313,13.9118,13.8313,13.8671,69600.0
2006-06-07 09:35:00,15.49,15.5,15.33,15.35,63200.0,13.8492,13.8581,13.7061,13.724,63200.0
2006-06-07 09:40:00,15.34,15.35,15.31,15.33,18400.0,13.7151,13.724,13.6882,13.7061,18400.0
2006-06-07 09:45:00,15.32,15.37,15.29,15.36,53600.0,13.6972,13.7419,13.6704,13.733,53600.0
2006-06-07 09:50:00,15.36,15.39,15.35,15.39,15200.0,13.733,13.7598,13.724,13.7598,15200.0
2006-06-07 09:55:00,15.38,15.46,15.38,15.46,30000.0,13.7508,13.8224,13.7508,13.8224,30000.0
2006-06-07 10:00:00,15.44,15.49,15.42,15.47,80800.0,13.8045,13.8492,13.7866,13.8313,80800.0
2006-06-07 10:05:00,15.47,15.59,15.47,15.51,80800.0,13.8313,13.9386,13.8313,13.8671,80800.0
2006-06-07 10:10:00,15.51,15.53,15.49,15.52,55600.0,13.8671,13.8849,13.8492,13.876,55600.0
2006-06-07 10:15:00,15.52,15.54,15.49,15.52,16400.0,13.876,13.8939,13.8492,13.876,16400.0
2006-06-07 10:20:00,15.52,15.56,15.5,15.52,45200.0,13.876,13.9118,13.8581,13.876,45200.0
2006-06-07 10:25:00,15.52,15.54,15.52,15.52,36800.0,13.876,13.8939,13.876,13.876,36800.0
2006-06-07 10:30:00,15.51,15.54,15.49,15.51,57200.0,13.8671,13.8939,13.8492,13.8671,57200.0
2006-06-07 10:35:00,15.51,15.53,15.5,15.5,37600.0,13.8671,13.8849,13.8581,13.8581,37600.0
2006-06-07 10:40:00,15.5,15.52,15.49,15.49,14800.0,13.8581,13.876,13.8492,13.8492,14800.0
2006-06-07 10:45:00,15.49,15.5,15.47,15.49,12000.0,13.8492,13.8581,13.8313,13.8492,12000.0
2006-06-07 10:50:00,15.47,15.49,15.47,15.47,49200.0,13.8313,13.8492,13.8313,13.8313,49200.0
2006-06-07 10:55:00,15.47,15.54,15.47,15.52,48000.0,13.8313,13.8939,13.8313,13.876,48000.0
2006-06-07 11:00:00,15.5,15.57,15.49,15.55,54800.0,13.8581,13.9207,13.8492,13.9028,54800.0
2006-06-07 11:05:00,15.55,15.58,15.51,15.54,32800.0,13.9028,13.9296,13.8671,13.8939,32800.0
2006-06-07 11:10:00,15.53,15.54,15.51,15.51,18000.0,13.8849,13.8939,13.8671,13.8671,18000.0
2006-06-07 11:15:00,15.5,15.5,15.47,15.48,25600.0,13.8581,13.8581,13.8313,13.8402,25600.0
2006-06-07 11:20:00,15.49,15.51,15.44,15.46,53600.0,13.8492,13.8671,13.8045,13.8224,53600.0
2006-06-07 11:25:00,15.46,15.47,15.45,15.45,7600.0,13.8224,13.8313,13.8134,13.8134,7600.0
2006-06-07 11:30:00,15.45,15.47,15.45,15.45,10800.0,13.8134,13.8313,13.8134,13.8134,10800.0
2006-06-07 11:35:00,15.45,15.5,15.45,15.49,13200.0,13.8134,13.8581,13.8134,13.8492,13200.0
2006-06-07 11:40:00,15.5,15.51,15.48,15.51,42400.0,13.8581,13.8671,13.8402,13.8671,42400.0
2006-06-07 11:45:00,15.52,15.52,15.5,15.5,17200.0,13.876,13.876,13.8581,13.8581,17200.0
2006-06-07 11:50:00,15.49,15.49,15.48,15.48,11600.0,13.8492,13.8492,13.8402,13.8402,11600.0
2006-06-07 11:55:00,15.49,15.56,15.48,15.51,42000.0,13.8492,13.9118,13.8402,13.8671,42000.0
2006-06-07 12:00:00,15.52,15.54,15.49,15.52,34000.0,13.876,13.8939,13.8492,13.876,34000.0
2006-06-07 12:05:00,15.52,15.58,15.52,15.56,27200.0,13.876,13.9296,13.876,13.9118,27200.0
2006-06-07 12:10:00,15.57,15.58,15.56,15.58,12000.0,13.9207,13.9296,13.9118,13.9296,12000.0
2006-06-07 12:15:00,15.58,15.59,15.56,15.56,16800.0,13.9296,13.9386,13.9118,13.9118,16800.0
2006-06-07 12:20:00,15.56,15.59,15.56,15.56,31600.0,13.9118,13.9386,13.9118,13.9118,31600.0
2006-06-07 12:25:00,15.56,15.57,15.56,15.57,21200.0,13.9118,13.9207,13.9118,13.9207,21200.0
2006-06-07 12:30:00,15.57,15.57,15.54,15.57,35200.0,13.9207,13.9207,13.8939,13.9207,35200.0
2006-06-07 12:35:00,15.57,15.58,15.57,15.58,27200.0,13.9207,13.9296,13.9207,13.9296,27200.0
2006-06-07 12:40:00,15.58,15.6,15.58,15.59,43600.0,13.9296,13.9475,13.9296,13.9386,43600.0
2006-06-07 12:45:00,15.6,15.62,15.59,15.59,32800.0,13.9475,13.9654,13.9386,13.9386,32800.0
2006-06-07 12:50:00,15.59,15.59,15.54,15.56,71600.0,13.9386,13.9386,13.8939,13.9118,71600.0
2006-06-07 12:55:00,15.56,15.57,15.54,15.54,40000.0,13.9118,13.9207,13.8939,13.8939,40000.0
2006-06-07 13:00:00,15.54,15.56,15.54,15.56,32400.0,13.8939,13.9118,13.8939,13.9118,32400.0
2006-06-07 13:05:00,15.56,15.56,15.54,15.55,10800.0,13.9118,13.9118,13.8939,13.9028,10800.0
2006-06-07 13:10:00,15.55,15.57,15.53,15.55,30000.0,13.9028,13.9207,13.8849,13.9028,30000.0
2006-06-07 13:15:00,15.54,15.56,15.54,15.56,9600.0,13.8939,13.9118,13.8939,13.9118,9600.0
2006-06-07 13:20:00,15.56,15.56,15.54,15.55,21200.0,13.9118,13.9118,13.8939,13.9028,21200.0
2006-06-07 13:25:00,15.55,15.56,15.54,15.55,14800.0,13.9028,13.9118,13.8939,13.9028,14800.0
2006-06-07 13:30:00,15.56,15.56,15.54,15.54,13200.0,13.9118,13.9118,13.8939,13.8939,13200.0
2006-06-07 13:35:00,15.53,15.54,15.5,15.51,47200.0,13.8849,13.8939,13.8581,13.8671,47200.0
2006-06-07 13:40:00,15.5,15.53,15.5,15.5,24800.0,13.8581,13.8849,13.8581,13.8581,24800.0
2006-06-07 13:45:00,15.5,15.5,15.47,15.47,34000.0,13.8581,13.8581,13.8313,13.8313,34000.0
2006-06-07 13:50:00,15.48,15.53,15.48,15.52,28000.0,13.8402,13.8849,13.8402,13.876,28000.0
2006-06-07 13:55:00,15.52,15.54,15.52,15.53,12800.0,13.876,13.8939,13.876,13.8849,12800.0
2006-06-07 14:00:00,15.53,15.53,15.48,15.49,106000.0,13.8849,13.8849,13.8402,13.8492,106000.0
2006-06-07 14:05:00,15.51,15.51,15.44,15.45,106400.0,13.8671,13.8671,13.8045,13.8134,106400.0
2006-06-07 14:10:00,15.45,15.47,15.43,15.44,30800.0,13.8134,13.8313,13.7955,13.8045,30800.0
2006-06-07 14:15:00,15.46,15.49,15.45,15.47,13200.0,13.8224,13.8492,13.8134,13.8313,13200.0
2006-06-07 14:20:00,15.46,15.46,15.41,15.45,30000.0,13.8224,13.8224,13.7777,13.8134,30000.0
2006-06-07 14:25:00,15.48,15.5,15.46,15.49,26800.0,13.8402,13.8581,13.8224,13.8492,26800.0
2006-06-07 14:30:00,15.48,15.49,15.45,15.47,19600.0,13.8402,13.8492,13.8134,13.8313,19600.0
2006-06-07 14:35:00,15.48,15.49,15.44,15.46,32400.0,13.8402,13.8492,13.8045,13.8224,32400.0
2006-06-07 14:40:00,15.47,15.47,15.44,15.45,24800.0,13.8313,13.8313,13.8045,13.8134,24800.0
2006-06-07 14:45:00,15.45,15.45,15.43,15.44,14000.0,13.8134,13.8134,13.7955,13.8045,14000.0
2006-06-07 14:50:00,15.44,15.46,15.42,15.44,16000.0,13.8045,13.8224,13.7866,13.8045,16000.0
2006-06-07 14:55:00,15.43,15.47,15.43,15.45,22400.0,13.7955,13.8313,13.7955,13.8134,22400.0
2006-06-07 15:00:00,15.45,15.47,15.44,15.46,30000.0,13.8134,13.8313,13.8045,13.8224,30000.0
2006-06-07 15:05:00,15.46,15.46,15.4,15.42,26800.0,13.8224,13.8224,13.7687,13.7866,26800.0
2006-06-07 15:10:00,15.42,15.42,15.34,15.36,85200.0,13.7866,13.7866,13.7151,13.733,85200.0
2006-06-07 15:15:00,15.36,15.39,15.35,15.35,24400.0,13.733,13.7598,13.724,13.724,24400.0
2006-06-07 15:20:00,15.35,15.42,15.35,15.37,34000.0,13.724,13.7866,13.724,13.7419,34000.0
2006-06-07 15:25:00,15.37,15.38,15.3,15.3,54000.0,13.7419,13.7508,13.6793,13.6793,54000.0
2006-06-07 15:30:00,15.3,15.32,15.25,15.26,128000.0,13.6793,13.6972,13.6346,13.6435,128000.0
2006-06-07 15:35:00,15.27,15.29,15.26,15.28,90000.0,13.6525,13.6704,13.6435,13.6614,90000.0
2006-06-07 15:40:00,15.29,15.3,15.26,15.27,56800.0,13.6704,13.6793,13.6435,13.6525,56800.0
2006-06-07 15:45:00,15.27,15.28,15.25,15.25,110800.0,13.6525,13.6614,13.6346,13.6346,110800.0
2006-06-07 15:50:00,15.25,15.26,15.23,15.25,81200.0,13.6346,13.6435,13.6167,13.6346,81200.0
2006-06-07 15:55:00,15.25,15.29,15.25,15.26,138800.0,13.6346,13.6704,13.6346,13.6435,138800.0
2006-06-08 09:30:00,15.12,15.15,14.9,14.92,262400.0,13.5184,13.5452,13.3217,13.3396,262400.0
2006-06-08 09:35:00,14.92,14.95,14.9,14.94,262000.0,13.3396,13.3664,13.3217,13.3574,262000.0
2006-06-08 09:40:00,14.94,15.01,14.92,14.99,106400.0,13.3574,13.42,13.3396,13.4021,106400.0
2006-06-08 09:45:00,14.98,15.0,14.94,14.99,112000.0,13.3932,13.4111,13.3574,13.4021,112000.0
2006-06-08 09:50:00,15.0,15.03,14.94,14.99,86800.0,13.4111,13.4379,13.3574,13.4021,86800.0
2006-06-08 09:55:00,14.99,14.99,14.9,14.92,101600.0,13.4021,13.4021,13.3217,13.3396,101600.0
2006-06-08 10:00:00,14.91,14.96,14.9,14.94,80000.0,13.3306,13.3753,13.3217,13.3574,80000.0
2006-06-08 10:05:00,14.93,14.96,14.9,14.96,127200.0,13.3485,13.3753,13.3217,13.3753,127200.0
2006-06-08 10:10:00,14.96,14.99,14.94,14.97,178400.0,13.3753,13.4021,13.3574,13.3843,178400.0
2006-06-08 10:15:00,14.97,14.99,14.95,14.97,157200.0,13.3843,13.4021,13.3664,13.3843,157200.0
2006-06-08 10:20:00,14.97,15.05,14.97,15.05,172400.0,13.3843,13.4558,13.3843,13.4558,172400.0
2006-06-08 10:25:00,15.05,15.05,14.8,14.81,178800.0,13.4558,13.4558,13.2323,13.2412,178800.0
2006-06-08 10:30:00,14.82,14.85,14.8,14.81,81600.0,13.2502,13.277,13.2323,13.2412,81600.0
2006-06-08 10:35:00,14.82,14.9,14.8,14.88,196400.0,13.2502,13.3217,13.2323,13.3038,196400.0
2006-06-08 10:40:00,14.88,14.93,14.84,14.9,96000.0,13.3038,13.3485,13.268,13.3217,96000.0
2006-06-08 10:45:00,14.9,14.91,14.81,14.88,116400.0,13.3217,13.3306,13.2412,13.3038,116400.0
2006-06-08 10:50:00,14.9,14.91,14.82,14.82,90000.0,13.3217,13.3306,13.2502,13.2502,90000.0
2006-06-08 10:55:00,14.83,14.86,14.8,14.85,84800.0,13.2591,13.2859,13.2323,13.277,84800.0
2006-06-08 11:00:00,14.84,14.91,14.8,14.91,105200.0,13.268,13.3306,13.2323,13.3306,105200.0
2006-06-08 11:05:00,14.9,14.91,14.87,14.9,39600.0,13.3217,13.3306,13.2949,13.3217,39600.0
2006-06-08 11:10:00,14.9,14.9,14.83,14.84,130000.0,13.3217,13.3217,13.2591,13.268,130000.0
2006-06-08 11:15:00,14.84,14.84,14.79,14.8,128400.0,13.268,13.268,13.2233,13.2323,128400.0
2006-06-08 11:20:00,14.8,14.84,14.8,14.82,223200.0,13.2323,13.268,13.2323,13.2502,223200.0
2006-06-08 11:25:00,14.82,14.82,14.72,14.74,192800.0,13.2502,13.2502,13.1607,13.1786,192800.0
2006-06-08 11:30:00,14.74,14.79,14.72,14.77,280000.0,13.1786,13.2233,13.1607,13.2054,280000.0
2006-06-08 11:35:00,14.75,14.79,14.75,14.75,90800.0,13.1876,13.2233,13.1876,13.1876,90800.0
2006-06-08 11:40:00,14.75,14.84,14.75,14.81,128400.0,13.1876,13.268,13.1876,13.2412,128400.0
2006-06-08 11:45:00,14.81,14.83,14.76,14.82,83200.0,13.2412,13.2591,13.1965,13.2502,83200.0
2006-06-08 11:50:00,14.81,14.83,14.76,14.76,125600.0,13.2412,13.2591,13.1965,13.1965,125600.0
2006-06-08 11:55:00,14.78,14.85,14.76,14.81,107600.0,13.2144,13.277,13.1965,13.2412,107600.0
2006-06-08 12:00:00,14.82,14.84,14.8,14.84,52800.0,13.2502,13.268,13.2323,13.268,52800.0
2006-06-08 12:05:00,14.84,14.9,14.84,14.86,90800.0,13.268,13.3217,13.268,13.2859,90800.0
2006-06-08 12:10:00,14.84,14.93,14.84,14.87,98000.0,13.268,13.3485,13.268,13.2949,98000.0
2006-06-08 12:15:00,14.9,14.9,14.84,14.85,85600.0,13.3217,13.3217,13.268,13.277,85600.0
2006-06-08 12:20:00,14.85,14.86,14.8,14.81,65200.0,13.277,13.2859,13.2323,13.2412,65200.0
2006-06-08 12:25:00,14.81,14.82,14.8,14.81,134400.0,13.2412,13.2502,13.2323,13.2412,134400.0
2006-06-08 12:30:00,14.8,14.84,14.8,14.81,56000.0,13.2323,13.268,13.2323,13.2412,56000.0
2006-06-08 12:35:00,14.82,14.89,14.82,14.89,46400.0,13.2502,13.3127,13.2502,13.3127,46400.0
2006-06-08 12:40:00,14.89,14.93,14.82,14.83,52000.0,13.3127,13.3485,13.2502,13.2591,52000.0
2006-06-08 12:45:00,14.83,14.86,14.82,14.83,41600.0,13.2591,13.2859,13.2502,13.2591,41600.0
2006-06-08 12:50:00,14.84,14.87,14.83,14.86,92800.0,13.268,13.2949,13.2591,13.2859,92800.0
2006-06-08 12:55:00,14.86,14.86,14.82,14.83,48800.0,13.2859,13.2859,13.2502,13.2591,48800.0
2006-06-08 13:00:00,14.82,14.83,14.79,14.8,42800.0,13.2502,13.2591,13.2233,13.2323,42800.0
2006-06-08 13:05:00,14.8,14.8,14.75,14.77,106800.0,13.2323,13.2323,13.1876,13.2054,106800.0
2006-06-08 13:10:00,14.77,14.81,14.77,14.81,89600.0,13.2054,13.2412,13.2054,13.2412,89600.0
2006-06-08 13:15:00,14.81,14.82,14.79,14.79,31600.0,13.2412,13.2502,13.2233,13.2233,31600.0
2006-06-08 13:20:00,14.8,14.83,14.78,14.79,67200.0,13.2323,13.2591,13.2144,13.2233,67200.0
2006-06-08 13:25:00,14.79,14.81,14.79,14.81,59600.0,13.2233,13.2412,13.2233,13.2412,59600.0
2006-06-08 13:30:00,14.8,14.81,14.79,14.81,75600.0,13.2323,13.2412,13.2233,13.2412,75600.0
2006-06-08 13:35:00,14.81,14.85,14.8,14.84,88400.0,13.2412,13.277,13.2323,13.268,88400.0
2006-06-08 13:40:00,14.85,14.86,14.84,14.86,54400.0,13.277,13.2859,13.268,13.2859,54400.0
2006-06-08 13:45:00,14.86,14.86,14.81,14.82,33200.0,13.2859,13.2859,13.2412,13.2502,33200.0
2006-06-08 13:50:00,14.83,14.87,14.81,14.87,70800.0,13.2591,13.2949,13.2412,13.2949,70800.0
2006-06-08 13:55:00,14.85,14.93,14.84,14.91,103600.0,13.277,13.3485,13.268,13.3306,103600.0
2006-06-08 14:00:00,14.91,14.95,14.87,14.9,107600.0,13.3306,13.3664,13.2949,13.3217,107600.0
2006-06-08 14:05:00,14.9,14.93,14.89,14.93,62800.0,13.3217,13.3485,13.3127,13.3485,62800.0
2006-06-08 14:10:00,14.92,14.94,14.9,14.93,20000.0,13.3396,13.3574,13.3217,13.3485,20000.0
2006-06-08 14:15:00,14.93,14.96,14.9,14.93,52400.0,13.3485,13.3753,13.3217,13.3485,52400.0
2006-06-08 14:20:00,14.93,14.97,14.93,14.94,48000.0,13.3485,13.3843,13.3485,13.3574,48000.0
2006-06-08 14:25:00,14.94,15.02,14.94,15.02,183600.0,13.3574,13.429,13.3574,13.429,183600.0
2006-06-08 14:30:00,15.02,15.05,15.01,15.05,119200.0,13.429,13.4558,13.42,13.4558,119200.0
2006-06-08 14:35:00,15.04,15.25,15.04,15.24,211200.0,13.4468,13.6346,13.4468,13.6257,211200.0
2006-06-08 14:40:00,15.23,15.24,15.08,15.09,272400.0,13.6167,13.6257,13.4826,13.4916,272400.0
2006-06-08 14:45:00,15.08,15.1,15.06,15.09,102000.0,13.4826,13.5005,13.4647,13.4916,102000.0
2006-06-08 14:50:00,15.06,15.11,15.06,15.11,67600.0,13.4647,13.5094,13.4647,13.5094,67600.0
2006-06-08 14:55:00,15.1,15.13,15.07,15.09,118400.0,13.5005,13.5273,13.4737,13.4916,118400.0
2006-06-08 15:00:00,15.11,15.15,15.09,15.15,63600.0,13.5094,13.5452,13.4916,13.5452,63600.0
2006-06-08 15:05:00,15.15,15.19,15.12,15.18,94400.0,13.5452,13.581,13.5184,13.572,94400.0
2006-06-08 15:10:00,15.18,15.26,15.18,15.25,126800.0,13.572,13.6435,13.572,13.6346,126800.0
2006-06-08 15:15:00,15.25,15.28,15.24,15.24,106000.0,13.6346,13.6614,13.6257,13.6257,106000.0
2006-06-08 15:20:00,15.24,15.27,15.22,15.24,99200.0,13.6257,13.6525,13.6078,13.6257,99200.0
2006-06-08 15:25:00,15.24,15.25,15.22,15.24,71600.0,13.6257,13.6346,13.6078,13.6257,71600.0
2006-06-08 15:30:00,15.24,15.27,15.22,15.26,98000.0,13.6257,13.6525,13.6078,13.6435,98000.0
2006-06-08 15:35:00,15.26,15.38,15.26,15.36,110000.0,13.6435,13.7508,13.6435,13.733,110000.0
2006-06-08 15:40:00,15.36,15.37,15.34,15.36,168800.0,13.733,13.7419,13.7151,13.733,168800.0
2006-06-08 15:45:00,15.36,15.39,15.33,15.33,113200.0,13.733,13.7598,13.7061,13.7061,113200.0
2006-06-08 15:50:00,15.33,15.35,15.31,15.33,147200.0,13.7061,13.724,13.6882,13.7061,147200.0
2006-06-08 15:55:00,15.33,15.36,15.31,15.31,150400.0,13.7061,13.733,13.6882,13.6882,150400.0
2006-06-09 09:30:00,15.41,15.68,15.41,15.67,363600.0,13.7777,14.0191,13.7777,14.0101,363600.0
2006-06-09 09:35:00,15.67,15.73,15.64,15.72,281200.0,14.0101,14.0638,13.9833,14.0548,281200.0
2006-06-09 09:40:00,15.72,15.75,15.58,15.74,278800.0,14.0548,14.0816,13.9296,14.0727,278800.0
2006-06-09 09:45:00,15.73,15.79,15.71,15.79,203600.0,14.0638,14.1174,14.0459,14.1174,203600.0
2006-06-09 09:50:00,15.79,15.96,15.77,15.92,397600.0,14.1174,14.2694,14.0995,14.2336,397600.0
2006-06-09 09:55:00,15.93,15.98,15.89,15.96,197600.0,14.2426,14.2873,14.2068,14.2694,197600.0
2006-06-09 10:00:00,15.97,15.97,15.87,15.87,177200.0,14.2783,14.2783,14.1889,14.1889,177200.0
2006-06-09 10:05:00,15.87,15.88,15.77,15.81,183600.0,14.1889,14.1979,14.0995,14.1353,183600.0
2006-06-09 10:10:00,15.83,15.86,15.78,15.79,137600.0,14.1532,14.18,14.1085,14.1174,137600.0
2006-06-09 10:15:00,15.79,15.82,15.76,15.81,144800.0,14.1174,14.1442,14.0906,14.1353,144800.0
2006-06-09 10:20:00,15.82,15.85,15.79,15.79,98800.0,14.1442,14.171,14.1174,14.1174,98800.0
2006-06-09 10:25:00,15.79,15.85,15.77,15.84,205200.0,14.1174,14.171,14.0995,14.1621,205200.0
2006-06-09 10:30:00,15.85,15.93,15.8,15.93,142400.0,14.171,14.2426,14.1263,14.2426,142400.0
2006-06-09 10:35:00,15.91,15.97,15.91,15.96,182000.0,14.2247,14.2783,14.2247,14.2694,182000.0
2006-06-09 10:40:00,15.97,16.06,15.97,15.99,336400.0,14.2783,14.3588,14.2783,14.2962,336400.0
2006-06-09 10:45:00,16.0,16.0,15.93,15.94,87200.0,14.3052,14.3052,14.2426,14.2515,87200.0
2006-06-09 10:50:00,15.94,15.94,15.91,15.92,207200.0,14.2515,14.2515,14.2247,14.2336,207200.0
2006-06-09 10:55:00,15.93,15.93,15.9,15.91,77600.0,14.2426,14.2426,14.2158,14.2247,77600.0
2006-06-09 11:00:00,15.91,15.92,15.88,15.9,96800.0,14.2247,14.2336,14.1979,14.2158,96800.0
2006-06-09 11:05:00,15.9,15.91,15.83,15.84,83200.0,14.2158,14.2247,14.1532,14.1621,83200.0
2006-06-09 11:10:00,15.85,15.88,15.83,15.84,142400.0,14.171,14.1979,14.1532,14.1621,142400.0
2006-06-09 11:15:00,15.84,15.86,15.82,15.84,68000.0,14.1621,14.18,14.1442,14.1621,68000.0
2006-06-09 11:20:00,15.84,15.88,15.84,15.87,55600.0,14.1621,14.1979,14.1621,14.1889,55600.0
2006-06-09 11:25:00,15.86,15.88,15.86,15.87,55200.0,14.18,14.1979,14.18,14.1889,55200.0
2006-06-09 11:30:00,15.86,15.9,15.83,15.83,46000.0,14.18,14.2158,14.1532,14.1532,46000.0
2006-06-09 11:35:00,15.83,15.85,15.79,15.85,38800.0,14.1532,14.171,14.1174,14.171,38800.0
2006-06-09 11:40:00,15.84,15.9,15.83,15.88,76000.0,14.1621,14.2158,14.1532,14.1979,76000.0
2006-06-09 11:45:00,15.89,15.89,15.78,15.81,93200.0,14.2068,14.2068,14.1085,14.1353,93200.0
2006-06-09 11:50:00,15.81,15.83,15.72,15.75,83200.0,14.1353,14.1532,14.0548,14.0816,83200.0
2006-06-09 11:55:00,15.74,15.75,15.72,15.73,51200.0,14.0727,14.0816,14.0548,14.0638,51200.0
2006-06-09 12:00:00,15.72,15.73,15.69,15.69,41600.0,14.0548,14.0638,14.028,14.028,41600.0
2006-06-09 12:05:00,15.7,15.7,15.66,15.67,176400.0,14.0369,14.0369,14.0012,14.0101,176400.0
2006-06-09 12:10:00,15.67,15.69,15.66,15.68,91200.0,14.0101,14.028,14.0012,14.0191,91200.0
2006-06-09 12:15:00,15.68,15.71,15.68,15.68,66800.0,14.0191,14.0459,14.0191,14.0191,66800.0
2006-06-09 12:20:00,15.68,15.69,15.68,15.68,29200.0,14.0191,14.028,14.0191,14.0191,29200.0
2006-06-09 12:25:00,15.68,15.68,15.63,15.64,50000.0,14.0191,14.0191,13.9744,13.9833,50000.0
2006-06-09 12:30:00,15.64,15.65,15.62,15.62,28400.0,13.9833,13.9922,13.9654,13.9654,28400.0
2006-06-09 12:35:00,15.63,15.63,15.59,15.59,65600.0,13.9744,13.9744,13.9386,13.9386,65600.0
2006-06-09 12:40:00,15.59,15.61,15.59,15.61,70000.0,13.9386,13.9565,13.9386,13.9565,70000.0
2006-06-09 12:45:00,15.61,15.62,15.58,15.62,57200.0,13.9565,13.9654,13.9296,13.9654,57200.0
2006-06-09 12:50:00,15.59,15.61,15.58,15.59,128800.0,13.9386,13.9565,13.9296,13.9386,128800.0
2006-06-09 12:55:00,15.59,15.59,15.49,15.49,42800.0,13.9386,13.9386,13.8492,13.8492,42800.0
2006-06-09 13:00:00,15.5,15.5,15.44,15.45,46800.0,13.8581,13.8581,13.8045,13.8134,46800.0
2006-06-09 13:05:00,15.45,15.45,15.38,15.4,104400.0,13.8134,13.8134,13.7508,13.7687,104400.0
2006-06-09 13:10:00,15.4,15.47,15.39,15.44,105200.0,13.7687,13.8313,13.7598,13.8045,105200.0
2006-06-09 13:15:00,15.44,15.46,15.36,15.37,123600.0,13.8045,13.8224,13.733,13.7419,123600.0
2006-06-09 13:20:00,15.38,15.4,15.36,15.39,141600.0,13.7508,13.7687,13.733,13.7598,141600.0
2006-06-09 13:25:00,15.38,15.4,15.33,15.35,121200.0,13.7508,13.7687,13.7061,13.724,121200.0
2006-06-09 13:30:00,15.34,15.38,15.33,15.35,112000.0,13.7151,13.7508,13.7061,13.724,112000.0
2006-06-09 13:35:00,15.34,15.42,15.33,15.37,107200.0,13.7151,13.7866,13.7061,13.7419,107200.0
2006-06-09 13:40:00,15.37,15.46,15.37,15.46,115600.0,13.7419,13.8224,13.7419,13.8224,115600.0
2006-06-09 13:45:00,15.46,15.54,15.45,15.52,70800.0,13.8224,13.8939,13.8134,13.876,70800.0
2006-06-09 13:50:00,15.51,15.58,15.51,15.58,15200.0,13.8671,13.9296,13.8671,13.9296,15200.0
2006-06-09 13:55:00,15.58,15.58,15.51,15.51,19600.0,13.9296,13.9296,13.8671,13.8671,19600.0
2006-06-09 14:00:00,15.51,15.53,15.5,15.52,22400.0,13.8671,13.8849,13.8581,13.876,22400.0
2006-06-09 14:05:00,15.53,15.53,15.5,15.52,14000.0,13.8849,13.8849,13.8581,13.876,14000.0
2006-06-09 14:10:00,15.53,15.53,15.49,15.49,68400.0,13.8849,13.8849,13.8492,13.8492,68400.0
2006-06-09 14:15:00,15.49,15.49,15.47,15.49,24000.0,13.8492,13.8492,13.8313,13.8492,24000.0
2006-06-09 14:20:00,15.49,15.57,15.49,15.55,84400.0,13.8492,13.9207,13.8492,13.9028,84400.0
2006-06-09 14:25:00,15.55,15.55,15.53,15.54,26000.0,13.9028,13.9028,13.8849,13.8939,26000.0
2006-06-09 14:30:00,15.54,15.54,15.51,15.52,27600.0,13.8939,13.8939,13.8671,13.876,27600.0
2006-06-09 14:35:00,15.52,15.53,15.49,15.5,30800.0,13.876,13.8849,13.8492,13.8581,30800.0
2006-06-09 14:40:00,15.5,15.53,15.49,15.53,68000.0,13.8581,13.8849,13.8492,13.8849,68000.0
2006-06-09 14:45:00,15.53,15.53,15.49,15.49,15600.0,13.8849,13.8849,13.8492,13.8492,15600.0
2006-06-09 14:50:00,15.49,15.51,15.49,15.51,12000.0,13.8492,13.8671,13.8492,13.8671,12000.0
2006-06-09 14:55:00,15.51,15.53,15.49,15.49,28800.0,13.8671,13.8849,13.8492,13.8492,28800.0
2006-06-09 15:00:00,15.5,15.52,15.48,15.49,30400.0,13.8581,13.876,13.8402,13.8492,30400.0
2006-06-09 15:05:00,15.49,15.51,15.49,15.49,35200.0,13.8492,13.8671,13.8492,13.8492,35200.0
2006-06-09 15:10:00,15.49,15.52,15.48,15.49,26400.0,13.8492,13.876,13.8402,13.8492,26400.0
2006-06-09 15:15:00,15.5,15.52,15.49,15.49,70400.0,13.8581,13.876,13.8492,13.8492,70400.0
2006-06-09 15:20:00,15.5,15.52,15.5,15.51,56000.0,13.8581,13.876,13.8581,13.8671,56000.0
2006-06-09 15:25:00,15.51,15.53,15.49,15.5,124000.0,13.8671,13.8849,13.8492,13.8581,124000.0
2006-06-09 15:30:00,15.5,15.5,15.48,15.49,48400.0,13.8581,13.8581,13.8402,13.8492,48400.0
2006-06-09 15:35:00,15.49,15.52,15.49,15.52,20800.0,13.8492,13.876,13.8492,13.876,20800.0
2006-06-09 15:40:00,15.51,15.51,15.49,15.5,66800.0,13.8671,13.8671,13.8492,13.8581,66800.0
2006-06-09 15:45:00,15.5,15.5,15.46,15.49,52400.0,13.8581,13.8581,13.8224,13.8492,52400.0
2006-06-09 15:50:00,15.49,15.52,15.46,15.47,106800.0,13.8492,13.876,13.8224,13.8313,106800.0
2006-06-09 15:55:00,15.47,15.48,15.43,15.45,250400.0,13.8313,13.8402,13.7955,13.8134,250400.0
2006-06-12 09:30:00,15.53,15.72,15.52,15.66,292800.0,13.8849,14.0548,13.876,14.0012,292800.0
2006-06-12 09:35:00,15.64,15.68,15.5,15.5,156000.0,13.9833,14.0191,13.8581,13.8581,156000.0
2006-06-12 09:40:00,15.51,15.56,15.45,15.46,178800.0,13.8671,13.9118,13.8134,13.8224,178800.0
2006-06-12 09:45:00,15.47,15.51,15.45,15.47,100800.0,13.8313,13.8671,13.8134,13.8313,100800.0
2006-06-12 09:50:00,15.49,15.56,15.45,15.55,153600.0,13.8492,13.9118,13.8134,13.9028,153600.0
2006-06-12 09:55:00,15.54,15.65,15.54,15.63,100400.0,13.8939,13.9922,13.8939,13.9744,100400.0
2006-06-12 10:00:00,15.62,15.64,15.51,15.52,66800.0,13.9654,13.9833,13.8671,13.876,66800.0
2006-06-12 10:05:00,15.51,15.52,15.44,15.45,65600.0,13.8671,13.876,13.8045,13.8134,65600.0
2006-06-12 10:10:00,15.45,15.47,15.4,15.4,83200.0,13.8134,13.8313,13.7687,13.7687,83200.0
2006-06-12 10:15:00,15.41,15.41,15.24,15.31,121200.0,13.7777,13.7777,13.6257,13.6882,121200.0
2006-06-12 10:20:00,15.32,15.37,15.32,15.34,31200.0,13.6972,13.7419,13.6972,13.7151,31200.0
2006-06-12 10:25:00,15.35,15.36,15.33,15.33,49200.0,13.724,13.733,13.7061,13.7061,49200.0
2006-06-12 10:30:00,15.33,15.39,15.33,15.33,66000.0,13.7061,13.7598,13.7061,13.7061,66000.0
2006-06-12 10:35:00,15.33,15.35,15.27,15.3,106000.0,13.7061,13.724,13.6525,13.6793,106000.0
2006-06-12 10:40:00,15.31,15.36,15.3,15.31,29200.0,13.6882,13.733,13.6793,13.6882,29200.0
2006-06-12 10:45:00,15.31,15.34,15.26,15.26,26000.0,13.6882,13.7151,13.6435,13.6435,26000.0
2006-06-12 10:50:00,15.26,15.29,15.22,15.29,29200.0,13.6435,13.6704,13.6078,13.6704,29200.0
2006-06-12 10:55:00,15.29,15.29,15.2,15.21,21600.0,13.6704,13.6704,13.5899,13.5988,21600.0
2006-06-12 11:00:00,15.2,15.2,15.1,15.12,61600.0,13.5899,13.5899,13.5005,13.5184,61600.0
2006-06-12 11:05:00,15.13,15.15,15.04,15.1,179600.0,13.5273,13.5452,13.4468,13.5005,179600.0
2006-06-12 11:10:00,15.09,15.13,15.08,15.09,40400.0,13.4916,13.5273,13.4826,13.4916,40400.0
2006-06-12 11:15:00,15.07,15.09,15.02,15.09,86800.0,13.4737,13.4916,13.429,13.4916,86800.0
2006-06-12 11:20:00,15.08,15.09,15.01,15.02,287600.0,13.4826,13.4916,13.42,13.429,287600.0
2006-06-12 11:25:00,15.02,15.08,15.01,15.05,48400.0,13.429,13.4826,13.42,13.4558,48400.0
2006-06-12 11:30:00,15.04,15.1,15.02,15.05,73600.0,13.4468,13.5005,13.429,13.4558,73600.0
2006-06-12 11:35:00,15.04,15.08,15.02,15.06,40800.0,13.4468,13.4826,13.429,13.4647,40800.0
2006-06-12 11:40:00,15.05,15.06,15.01,15.02,75200.0,13.4558,13.4647,13.42,13.429,75200.0
2006-06-12 11:45:00,15.01,15.02,14.96,15.01,90800.0,13.42,13.429,13.3753,13.42,90800.0
2006-06-12 11:50:00,15.01,15.06,15.0,15.04,70000.0,13.42,13.4647,13.4111,13.4468,70000.0
2006-06-12 11:55:00,15.05,15.06,15.03,15.04,69600.0,13.4558,13.4647,13.4379,13.4468,69600.0
2006-06-12 12:00:00,15.05,15.05,15.0,15.05,47600.0,13.4558,13.4558,13.4111,13.4558,47600.0
2006-06-12 12:05:00,15.05,15.06,15.03,15.04,52000.0,13.4558,13.4647,13.4379,13.4468,52000.0
2006-06-12 12:10:00,15.04,15.05,15.02,15.02,61600.0,13.4468,13.4558,13.429,13.429,61600.0
2006-06-12 12:15:00,15.03,15.03,15.02,15.02,33200.0,13.4379,13.4379,13.429,13.429,33200.0
2006-06-12 12:20:00,15.02,15.03,14.97,15.02,90800.0,13.429,13.4379,13.3843,13.429,90800.0
2006-06-12 12:25:00,15.01,15.08,14.99,15.07,20400.0,13.42,13.4826,13.4021,13.4737,20400.0
2006-06-12 12:30:00,15.07,15.12,15.07,15.11,22000.0,13.4737,13.5184,13.4737,13.5094,22000.0
2006-06-12 12:35:00,15.11,15.12,15.09,15.11,36400.0,13.5094,13.5184,13.4916,13.5094,36400.0
2006-06-12 12:40:00,15.12,15.13,15.11,15.11,14800.0,13.5184,13.5273,13.5094,13.5094,14800.0
2006-06-12 12:45:00,15.11,15.16,15.11,15.16,15200.0,13.5094,13.5541,13.5094,13.5541,15200.0
2006-06-12 12:50:00,15.17,15.18,15.16,15.17,18000.0,13.5631,13.572,13.5541,13.5631,18000.0
2006-06-12 12:55:00,15.18,15.2,15.18,15.2,21600.0,13.572,13.5899,13.572,13.5899,21600.0
2006-06-12 13:00:00,15.19,15.2,15.13,15.17,40000.0,13.581,13.5899,13.5273,13.5631,40000.0
2006-06-12 13:05:00,15.17,15.21,15.17,15.21,50800.0,13.5631,13.5988,13.5631,13.5988,50800.0
2006-06-12 13:10:00,15.21,15.21,15.18,15.19,10800.0,13.5988,13.5988,13.572,13.581,10800.0
2006-06-12 13:15:00,15.19,15.21,15.18,15.2,13200.0,13.581,13.5988,13.572,13.5899,13200.0
2006-06-12 13:20:00,15.2,15.23,15.19,15.2,39600.0,13.5899,13.6167,13.581,13.5899,39600.0
2006-06-12 13:25:00,15.2,15.22,15.18,15.18,18800.0,13.5899,13.6078,13.572,13.572,18800.0
2006-06-12 13:30:00,15.19,15.2,15.16,15.2,14400.0,13.581,13.5899,13.5541,13.5899,14400.0
2006-06-12 13:35:00,15.19,15.19,15.11,15.15,32800.0,13.581,13.581,13.5094,13.5452,32800.0
2006-06-12 13:40:00,15.16,15.17,15.13,15.16,17200.0,13.5541,13.5631,13.5273,13.5541,17200.0
2006-06-12 13:45:00,15.17,15.19,15.15,15.17,19600.0,13.5631,13.581,13.5452,13.5631,19600.0
2006-06-12 13:50:00,15.17,15.19,15.13,15.18,21200.0,13.5631,13.581,13.5273,13.572,21200.0
2006-06-12 13:55:00,15.18,15.22,15.17,15.2,38800.0,13.572,13.6078,13.5631,13.5899,38800.0
2006-06-12 14:00:00,15.2,15.2,15.19,15.19,4000.0,13.5899,13.5899,13.581,13.581,4000.0
2006-06-12 14:05:00,15.19,15.19,15.15,15.16,24800.0,13.581,13.581,13.5452,13.5541,24800.0
2006-06-12 14:10:00,15.16,15.19,15.12,15.13,43600.0,13.5541,13.581,13.5184,13.5273,43600.0
2006-06-12 14:15:00,15.12,15.13,15.1,15.1,48800.0,13.5184,13.5273,13.5005,13.5005,48800.0
2006-06-12 14:20:00,15.1,15.13,15.1,15.11,18400.0,13.5005,13.5273,13.5005,13.5094,18400.0
2006-06-12 14:25:00,15.12,15.14,15.09,15.11,33200.0,13.5184,13.5363,13.4916,13.5094,33200.0
2006-06-12 14:30:00,15.1,15.11,15.09,15.1,16000.0,13.5005,13.5094,13.4916,13.5005,16000.0
2006-06-12 14:35:00,15.12,15.13,15.1,15.11,15600.0,13.5184,13.5273,13.5005,13.5094,15600.0
2006-06-12 14:40:00,15.09,15.11,15.06,15.06,37600.0,13.4916,13.5094,13.4647,13.4647,37600.0
2006-06-12 14:45:00,15.06,15.11,15.04,15.07,52400.0,13.4647,13.5094,13.4468,13.4737,52400.0
2006-06-12 14:50:00,15.06,15.13,15.06,15.09,20800.0,13.4647,13.5273,13.4647,13.4916,20800.0
2006-06-12 14:55:00,15.09,15.12,15.08,15.09,13200.0,13.4916,13.5184,13.4826,13.4916,13200.0
2006-06-12 15:00:00,15.09,15.09,15.05,15.05,29200.0,13.4916,13.4916,13.4558,13.4558,29200.0
2006-06-12 15:05:00,15.05,15.08,15.03,15.03,52800.0,13.4558,13.4826,13.4379,13.4379,52800.0
2006-06-12 15:10:00,15.03,15.07,15.03,15.05,42000.0,13.4379,13.4737,13.4379,13.4558,42000.0
2006-06-12 15:15:00,15.04,15.05,14.99,15.01,66400.0,13.4468,13.4558,13.4021,13.42,66400.0
2006-06-12 15:20:00,15.01,15.04,14.98,14.98,49200.0,13.42,13.4468,13.3932,13.3932,49200.0
2006-06-12 15:25:00,14.99,15.01,14.95,14.99,110000.0,13.4021,13.42,13.3664,13.4021,110000.0
2006-06-12 15:30:00,14.99,15.01,14.92,14.93,116400.0,13.4021,13.42,13.3396,13.3485,116400.0
2006-06-12 15:35:00,14.93,14.93,14.9,14.92,197200.0,13.3485,13.3485,13.3217,13.3396,197200.0
2006-06-12 15:40:00,14.91,14.93,14.88,14.89,118000.0,13.3306,13.3485,13.3038,13.3127,118000.0
2006-06-12 15:45:00,14.89,14.89,14.83,14.88,244400.0,13.3127,13.3127,13.2591,13.3038,244400.0
2006-06-12 15:50:00,14.88,14.88,14.78,14.85,354800.0,13.3038,13.3038,13.2144,13.277,354800.0
2006-06-12 15:55:00,14.84,14.86,14.8,14.8,417600.0,13.268,13.2859,13.2323,13.2323,417600.0
2006-06-13 09:30:00,14.75,14.83,14.7,14.81,373200.0,13.1876,13.2591,13.1429,13.2412,373200.0
2006-06-13 09:35:00,14.81,14.86,14.61,14.62,161200.0,13.2412,13.2859,13.0624,13.0713,161200.0
2006-06-13 09:40:00,14.63,14.65,14.55,14.65,171200.0,13.0803,13.0982,13.0088,13.0982,171200.0
2006-06-13 09:45:00,14.65,14.79,14.64,14.79,130800.0,13.0982,13.2233,13.0892,13.2233,130800.0
2006-06-13 09:50:00,14.79,14.8,14.72,14.8,141200.0,13.2233,13.2323,13.1607,13.2323,141200.0
2006-06-13 09:55:00,14.8,14.86,14.78,14.85,118400.0,13.2323,13.2859,13.2144,13.277,118400.0
2006-06-13 10:00:00,14.84,14.9,14.84,14.9,124800.0,13.268,13.3217,13.268,13.3217,124800.0
2006-06-13 10:05:00,14.9,14.96,14.89,14.96,317200.0,13.3217,13.3753,13.3127,13.3753,317200.0
2006-06-13 10:10:00,14.95,14.99,14.92,14.95,74800.0,13.3664,13.4021,13.3396,13.3664,74800.0
2006-06-13 10:15:00,14.96,14.96,14.85,14.87,117600.0,13.3753,13.3753,13.277,13.2949,117600.0
2006-06-13 10:20:00,14.86,14.9,14.77,14.8,244000.0,13.2859,13.3217,13.2054,13.2323,244000.0
2006-06-13 10:25:00,14.8,14.91,14.79,14.9,96800.0,13.2323,13.3306,13.2233,13.3217,96800.0
2006-06-13 10:30:00,14.9,14.93,14.85,14.85,30800.0,13.3217,13.3485,13.277,13.277,30800.0
2006-06-13 10:35:00,14.89,14.89,14.79,14.79,50800.0,13.3127,13.3127,13.2233,13.2233,50800.0
2006-06-13 10:40:00,14.8,14.8,14.74,14.77,90400.0,13.2323,13.2323,13.1786,13.2054,90400.0
2006-06-13 10:45:00,14.78,14.82,14.76,14.77,80800.0,13.2144,13.2502,13.1965,13.2054,80800.0
2006-06-13 10:50:00,14.76,14.81,14.76,14.8,41200.0,13.1965,13.2412,13.1965,13.2323,41200.0
2006-06-13 10:55:00,14.81,14.85,14.79,14.82,48800.0,13.2412,13.277,13.2233,13.2502,48800.0
2006-06-13 11:00:00,14.81,14.83,14.74,14.81,44400.0,13.2412,13.2591,13.1786,13.2412,44400.0
2006-06-13 11:05:00,14.81,14.85,14.78,14.78,43200.0,13.2412,13.277,13.2144,13.2144,43200.0
2006-06-13 11:10:00,14.79,14.83,14.77,14.8,56800.0,13.2233,13.2591,13.2054,13.2323,56800.0
2006-06-13 11:15:00,14.81,14.88,14.81,14.83,68800.0,13.2412,13.3038,13.2412,13.2591,68800.0
2006-06-13 11:20:00,14.81,14.82,14.79,14.81,24400.0,13.2412,13.2502,13.2233,13.2412,24400.0
2006-06-13 11:25:00,14.82,14.85,14.79,14.8,94400.0,13.2502,13.277,13.2233,13.2323,94400.0
2006-06-13 11:30:00,14.8,14.83,14.79,14.81,65600.0,13.2323,13.2591,13.2233,13.2412,65600.0
2006-06-13 11:35:00,14.81,14.83,14.79,14.83,72800.0,13.2412,13.2591,13.2233,13.2591,72800.0
2006-06-13 11:40:00,14.82,14.82,14.78,14.79,66000.0,13.2502,13.2502,13.2144,13.2233,66000.0
2006-06-13 11:45:00,14.79,14.81,14.78,14.8,71600.0,13.2233,13.2412,13.2144,13.2323,71600.0
2006-06-13 11:50:00,14.8,14.83,14.78,14.79,82800.0,13.2323,13.2591,13.2144,13.2233,82800.0
2006-06-13 11:55:00,14.79,14.84,14.79,14.84,36000.0,13.2233,13.268,13.2233,13.268,36000.0
2006-06-13 12:00:00,14.84,14.85,14.8,14.82,41200.0,13.268,13.277,13.2323,13.2502,41200.0
2006-06-13 12:05:00,14.82,14.83,14.79,14.81,52400.0,13.2502,13.2591,13.2233,13.2412,52400.0
2006-06-13 12:10:00,14.8,14.81,14.8,14.8,19200.0,13.2323,13.2412,13.2323,13.2323,19200.0
2006-06-13 12:15:00,14.8,14.8,14.75,14.77,33200.0,13.2323,13.2323,13.1876,13.2054,33200.0
2006-06-13 12:20:00,14.77,14.77,14.72,14.75,38400.0,13.2054,13.2054,13.1607,13.1876,38400.0
2006-06-13 12:25:00,14.74,14.75,14.71,14.71,19200.0,13.1786,13.1876,13.1518,13.1518,19200.0
2006-06-13 12:30:00,14.71,14.73,14.68,14.71,56800.0,13.1518,13.1697,13.125,13.1518,56800.0
2006-06-13 12:35:00,14.69,14.72,14.65,14.68,193600.0,13.1339,13.1607,13.0982,13.125,193600.0
2006-06-13 12:40:00,14.69,14.69,14.67,14.68,43600.0,13.1339,13.1339,13.116,13.125,43600.0
2006-06-13 12:45:00,14.68,14.7,14.68,14.7,46400.0,13.125,13.1429,13.125,13.1429,46400.0
2006-06-13 12:50:00,14.7,14.71,14.69,14.7,35600.0,13.1429,13.1518,13.1339,13.1429,35600.0
2006-06-13 12:55:00,14.7,14.7,14.65,14.67,34400.0,13.1429,13.1429,13.0982,13.116,34400.0
2006-06-13 13:00:00,14.65,14.66,14.6,14.61,79600.0,13.0982,13.1071,13.0535,13.0624,79600.0
2006-06-13 13:05:00,14.61,14.63,14.6,14.6,41200.0,13.0624,13.0803,13.0535,13.0535,41200.0
2006-06-13 13:10:00,14.6,14.6,14.53,14.54,117200.0,13.0535,13.0535,12.9909,12.9998,117200.0
2006-06-13 13:15:00,14.54,14.59,14.54,14.59,94000.0,12.9998,13.0445,12.9998,13.0445,94000.0
2006-06-13 13:20:00,14.59,14.59,14.51,14.53,94400.0,13.0445,13.0445,12.973,12.9909,94400.0
2006-06-13 13:25:00,14.52,14.53,14.5,14.51,53600.0,12.9819,12.9909,12.964,12.973,53600.0
2006-06-13 13:30:00,14.5,14.51,14.47,14.5,112400.0,12.964,12.973,12.9372,12.964,112400.0
2006-06-13 13:35:00,14.49,14.54,14.49,14.52,59200.0,12.9551,12.9998,12.9551,12.9819,59200.0
2006-06-13 13:40:00,14.52,14.61,14.52,14.61,31600.0,12.9819,13.0624,12.9819,13.0624,31600.0
2006-06-13 13:45:00,14.61,14.67,14.61,14.64,37200.0,13.0624,13.116,13.0624,13.0892,37200.0
2006-06-13 13:50:00,14.65,14.68,14.64,14.65,28400.0,13.0982,13.125,13.0892,13.0982,28400.0
2006-06-13 13:55:00,14.65,14.67,14.63,14.65,37600.0,13.0982,13.116,13.0803,13.0982,37600.0
2006-06-13 14:00:00,14.66,14.66,14.63,14.65,18800.0,13.1071,13.1071,13.0803,13.0982,18800.0
2006-06-13 14:05:00,14.64,14.65,14.6,14.62,52000.0,13.0892,13.0982,13.0535,13.0713,52000.0
2006-06-13 14:10:00,14.63,14.63,14.56,14.59,26800.0,13.0803,13.0803,13.0177,13.0445,26800.0
2006-06-13 14:15:00,14.59,14.59,14.54,14.55,43600.0,13.0445,13.0445,12.9998,13.0088,43600.0
2006-06-13 14:20:00,14.55,14.55,14.49,14.5,69200.0,13.0088,13.0088,12.9551,12.964,69200.0
2006-06-13 14:25:00,14.5,14.51,14.46,14.49,129600.0,12.964,12.973,12.9283,12.9551,129600.0
2006-06-13 14:30:00,14.49,14.51,14.44,14.44,84400.0,12.9551,12.973,12.9104,12.9104,84400.0
2006-06-13 14:35:00,14.44,14.48,14.44,14.44,133200.0,12.9104,12.9462,12.9104,12.9104,133200.0
2006-06-13 14:40:00,14.43,14.45,14.42,14.45,104400.0,12.9015,12.9193,12.8925,12.9193,104400.0
2006-06-13 14:45:00,14.45,14.45,14.41,14.43,108400.0,12.9193,12.9193,12.8836,12.9015,108400.0
2006-06-13 14:50:00,14.41,14.41,14.36,14.38,64800.0,12.8836,12.8836,12.8389,12.8568,64800.0
2006-06-13 14:55:00,14.38,14.43,14.38,14.4,30400.0,12.8568,12.9015,12.8568,12.8746,30400.0
2006-06-13 15:00:00,14.4,14.4,14.31,14.33,117200.0,12.8746,12.8746,12.7942,12.8121,117200.0
2006-06-13 15:05:00,14.34,14.37,14.31,14.35,106000.0,12.821,12.8478,12.7942,12.8299,106000.0
2006-06-13 15:10:00,14.35,14.43,14.34,14.43,117600.0,12.8299,12.9015,12.821,12.9015,117600.0
2006-06-13 15:15:00,14.43,14.46,14.39,14.46,102000.0,12.9015,12.9283,12.8657,12.9283,102000.0
2006-06-13 15:20:00,14.46,14.53,14.46,14.53,112000.0,12.9283,12.9909,12.9283,12.9909,112000.0
2006-06-13 15:25:00,14.53,14.69,14.46,14.68,203200.0,12.9909,13.1339,12.9283,13.125,203200.0
2006-06-13 15:30:00,14.68,14.74,14.65,14.73,218000.0,13.125,13.1786,13.0982,13.1697,218000.0
2006-06-13 15:35:00,14.74,14.79,14.73,14.78,174400.0,13.1786,13.2233,13.1697,13.2144,174400.0
2006-06-13 15:40:00,14.77,14.8,14.76,14.78,110800.0,13.2054,13.2323,13.1965,13.2144,110800.0
2006-06-13 15:45:00,14.78,14.79,14.64,14.64,149600.0,13.2144,13.2233,13.0892,13.0892,149600.0
2006-06-13 15:50:00,14.64,14.7,14.63,14.67,131600.0,13.0892,13.1429,13.0803,13.116,131600.0
2006-06-13 15:55:00,14.68,14.68,14.63,14.63,152000.0,13.125,13.125,13.0803,13.0803,152000.0
2006-06-14 09:30:00,14.58,14.67,14.47,14.66,139200.0,13.0356,13.116,12.9372,13.1071,139200.0
2006-06-14 09:35:00,14.67,14.76,14.65,14.75,112400.0,13.116,13.1965,13.0982,13.1876,112400.0
2006-06-14 09:40:00,14.74,14.77,14.7,14.72,159600.0,13.1786,13.2054,13.1429,13.1607,159600.0
2006-06-14 09:45:00,14.72,14.74,14.69,14.69,47600.0,13.1607,13.1786,13.1339,13.1339,47600.0
2006-06-14 09:50:00,14.69,14.75,14.66,14.71,124400.0,13.1339,13.1876,13.1071,13.1518,124400.0
2006-06-14 09:55:00,14.7,14.71,14.68,14.69,44800.0,13.1429,13.1518,13.125,13.1339,44800.0
2006-06-14 10:00:00,14.69,14.72,14.65,14.72,40400.0,13.1339,13.1607,13.0982,13.1607,40400.0
2006-06-14 10:05:00,14.72,14.75,14.66,14.7,57600.0,13.1607,13.1876,13.1071,13.1429,57600.0
2006-06-14 10:10:00,14.7,14.74,14.64,14.67,38800.0,13.1429,13.1786,13.0892,13.116,38800.0
2006-06-14 10:15:00,14.67,14.72,14.63,14.63,70800.0,13.116,13.1607,13.0803,13.0803,70800.0
2006-06-14 10:20:00,14.63,14.67,14.62,14.64,110000.0,13.0803,13.116,13.0713,13.0892,110000.0
2006-06-14 10:25:00,14.64,14.64,14.57,14.6,62400.0,13.0892,13.0892,13.0266,13.0535,62400.0
2006-06-14 10:30:00,14.6,14.64,14.59,14.62,44800.0,13.0535,13.0892,13.0445,13.0713,44800.0
2006-06-14 10:35:00,14.62,14.63,14.57,14.59,26400.0,13.0713,13.0803,13.0266,13.0445,26400.0
2006-06-14 10:40:00,14.57,14.59,14.54,14.56,28400.0,13.0266,13.0445,12.9998,13.0177,28400.0
2006-06-14 10:45:00,14.56,14.58,14.56,14.58,19200.0,13.0177,13.0356,13.0177,13.0356,19200.0
2006-06-14 10:50:00,14.58,14.59,14.53,14.54,58800.0,13.0356,13.0445,12.9909,12.9998,58800.0
2006-06-14 10:55:00,14.53,14.53,14.49,14.51,53600.0,12.9909,12.9909,12.9551,12.973,53600.0
2006-06-14 11:00:00,14.52,14.52,14.49,14.49,60400.0,12.9819,12.9819,12.9551,12.9551,60400.0
2006-06-14 11:05:00,14.49,14.53,14.49,14.53,67600.0,12.9551,12.9909,12.9551,12.9909,67600.0
2006-06-14 11:10:00,14.52,14.59,14.51,14.56,68800.0,12.9819,13.0445,12.973,13.0177,68800.0
2006-06-14 11:15:00,14.56,14.6,14.55,14.55,199200.0,13.0177,13.0535,13.0088,13.0088,199200.0
2006-06-14 11:20:00,14.55,14.56,14.52,14.55,96400.0,13.0088,13.0177,12.9819,13.0088,96400.0
2006-06-14 11:25:00,14.56,14.59,14.54,14.59,65600.0,13.0177,13.0445,12.9998,13.0445,65600.0
2006-06-14 11:30:00,14.6,14.62,14.58,14.61,69200.0,13.0535,13.0713,13.0356,13.0624,69200.0
2006-06-14 11:35:00,14.62,14.64,14.59,14.64,174400.0,13.0713,13.0892,13.0445,13.0892,174400.0
2006-06-14 11:40:00,14.64,14.65,14.59,14.65,89600.0,13.0892,13.0982,13.0445,13.0982,89600.0
2006-06-14 11:45:00,14.64,14.65,14.63,14.63,52000.0,13.0892,13.0982,13.0803,13.0803,52000.0
2006-06-14 11:50:00,14.63,14.64,14.62,14.63,77200.0,13.0803,13.0892,13.0713,13.0803,77200.0
2006-06-14 11:55:00,14.63,14.64,14.6,14.63,72400.0,13.0803,13.0892,13.0535,13.0803,72400.0
2006-06-14 12:00:00,14.64,14.64,14.6,14.63,25200.0,13.0892,13.0892,13.0535,13.0803,25200.0
2006-06-14 12:05:00,14.64,14.64,14.6,14.63,28800.0,13.0892,13.0892,13.0535,13.0803,28800.0
2006-06-14 12:10:00,14.64,14.68,14.62,14.63,61600.0,13.0892,13.125,13.0713,13.0803,61600.0
2006-06-14 12:15:00,14.65,14.7,14.63,14.66,27200.0,13.0982,13.1429,13.0803,13.1071,27200.0
2006-06-14 12:20:00,14.66,14.67,14.65,14.66,16800.0,13.1071,13.116,13.0982,13.1071,16800.0
2006-06-14 12:25:00,14.66,14.67,14.63,14.63,20000.0,13.1071,13.116,13.0803,13.0803,20000.0
2006-06-14 12:30:00,14.64,14.64,14.62,14.62,4000.0,13.0892,13.0892,13.0713,13.0713,4000.0
2006-06-14 12:35:00,14.61,14.62,14.6,14.6,6800.0,13.0624,13.0713,13.0535,13.0535,6800.0
2006-06-14 12:40:00,14.61,14.61,14.59,14.59,4800.0,13.0624,13.0624,13.0445,13.0445,4800.0
2006-06-14 12:45:00,14.59,14.59,14.57,14.57,18800.0,13.0445,13.0445,13.0266,13.0266,18800.0
2006-06-14 12:50:00,14.57,14.58,14.57,14.58,8000.0,13.0266,13.0356,13.0266,13.0356,8000.0
2006-06-14 12:55:00,14.58,14.58,14.55,14.57,16800.0,13.0356,13.0356,13.0088,13.0266,16800.0
2006-06-14 13:00:00,14.57,14.57,14.54,14.55,25600.0,13.0266,13.0266,12.9998,13.0088,25600.0
2006-06-14 13:05:00,14.55,14.56,14.49,14.51,38800.0,13.0088,13.0177,12.9551,12.973,38800.0
2006-06-14 13:10:00,14.53,14.54,14.5,14.51,48800.0,12.9909,12.9998,12.964,12.973,48800.0
2006-06-14 13:15:00,14.51,14.52,14.49,14.49,35200.0,12.973,12.9819,12.9551,12.9551,35200.0
2006-06-14 13:20:00,14.49,14.52,14.47,14.47,127200.0,12.9551,12.9819,12.9372,12.9372,127200.0
2006-06-14 13:25:00,14.47,14.47,14.41,14.46,36000.0,12.9372,12.9372,12.8836,12.9283,36000.0
2006-06-14 13:30:00,14.45,14.46,14.42,14.43,12400.0,12.9193,12.9283,12.8925,12.9015,12400.0
2006-06-14 13:35:00,14.43,14.43,14.4,14.4,102400.0,12.9015,12.9015,12.8746,12.8746,102400.0
2006-06-14 13:40:00,14.4,14.46,14.4,14.45,45600.0,12.8746,12.9283,12.8746,12.9193,45600.0
2006-06-14 13:45:00,14.46,14.51,14.43,14.47,51200.0,12.9283,12.973,12.9015,12.9372,51200.0
2006-06-14 13:50:00,14.47,14.54,14.47,14.53,40400.0,12.9372,12.9998,12.9372,12.9909,40400.0
2006-06-14 13:55:00,14.53,14.55,14.51,14.55,42800.0,12.9909,13.0088,12.973,13.0088,42800.0
2006-06-14 14:00:00,14.56,14.58,14.53,14.56,20800.0,13.0177,13.0356,12.9909,13.0177,20800.0
2006-06-14 14:05:00,14.56,14.65,14.56,14.65,40000.0,13.0177,13.0982,13.0177,13.0982,40000.0
2006-06-14 14:10:00,14.65,14.66,14.62,14.63,50800.0,13.0982,13.1071,13.0713,13.0803,50800.0
2006-06-14 14:15:00,14.62,14.64,14.59,14.59,44000.0,13.0713,13.0892,13.0445,13.0445,44000.0
2006-06-14 14:20:00,14.58,14.61,14.55,14.55,41200.0,13.0356,13.0624,13.0088,13.0088,41200.0
2006-06-14 14:25:00,14.54,14.56,14.52,14.53,51600.0,12.9998,13.0177,12.9819,12.9909,51600.0
2006-06-14 14:30:00,14.54,14.54,14.46,14.46,43600.0,12.9998,12.9998,12.9283,12.9283,43600.0
2006-06-14 14:35:00,14.46,14.5,14.46,14.47,31200.0,12.9283,12.964,12.9283,12.9372,31200.0
2006-06-14 14:40:00,14.47,14.47,14.4,14.4,46000.0,12.9372,12.9372,12.8746,12.8746,46000.0
2006-06-14 14:45:00,14.41,14.45,14.38,14.4,48400.0,12.8836,12.9193,12.8568,12.8746,48400.0
2006-06-14 14:50:00,14.4,14.46,14.38,14.44,48400.0,12.8746,12.9283,12.8568,12.9104,48400.0
2006-06-14 14:55:00,14.46,14.51,14.44,14.45,48800.0,12.9283,12.973,12.9104,12.9193,48800.0
2006-06-14 15:00:00,14.45,14.48,14.44,14.48,92400.0,12.9193,12.9462,12.9104,12.9462,92400.0
2006-06-14 15:05:00,14.48,14.54,14.48,14.52,72000.0,12.9462,12.9998,12.9462,12.9819,72000.0
2006-06-14 15:10:00,14.52,14.56,14.51,14.54,44400.0,12.9819,13.0177,12.973,12.9998,44400.0
2006-06-14 15:15:00,14.54,14.61,14.53,14.58,78400.0,12.9998,13.0624,12.9909,13.0356,78400.0
2006-06-14 15:20:00,14.58,14.59,14.56,14.56,54800.0,13.0356,13.0445,13.0177,13.0177,54800.0
2006-06-14 15:25:00,14.56,14.59,14.56,14.58,26800.0,13.0177,13.0445,13.0177,13.0356,26800.0
2006-06-14 15:30:00,14.58,14.63,14.58,14.63,39600.0,13.0356,13.0803,13.0356,13.0803,39600.0
2006-06-14 15:35:00,14.63,14.65,14.62,14.65,29600.0,13.0803,13.0982,13.0713,13.0982,29600.0
2006-06-14 15:40:00,14.65,14.66,14.63,14.65,35200.0,13.0982,13.1071,13.0803,13.0982,35200.0
2006-06-14 15:45:00,14.65,14.7,14.64,14.7,70400.0,13.0982,13.1429,13.0892,13.1429,70400.0
2006-06-14 15:50:00,14.7,14.77,14.69,14.77,190400.0,13.1429,13.2054,13.1339,13.2054,190400.0
2006-06-14 15:55:00,14.76,14.8,14.76,14.76,327600.0,13.1965,13.2323,13.1965,13.1965,327600.0
2006-06-15 09:30:00,15.01,15.31,15.01,15.28,401200.0,13.42,13.6882,13.42,13.6614,401200.0
2006-06-15 09:35:00,15.3,15.35,15.25,15.33,177600.0,13.6793,13.724,13.6346,13.7061,177600.0
2006-06-15 09:40:00,15.33,15.44,15.3,15.33,151200.0,13.7061,13.8045,13.6793,13.7061,151200.0
2006-06-15 09:45:00,15.33,15.38,15.31,15.35,74800.0,13.7061,13.7508,13.6882,13.724,74800.0
2006-06-15 09:50:00,15.37,15.38,15.25,15.29,94800.0,13.7419,13.7508,13.6346,13.6704,94800.0
2006-06-15 09:55:00,15.29,15.42,15.27,15.38,106800.0,13.6704,13.7866,13.6525,13.7508,106800.0
2006-06-15 10:00:00,15.41,15.43,15.29,15.3,122400.0,13.7777,13.7955,13.6704,13.6793,122400.0
2006-06-15 10:05:00,15.29,15.34,15.28,15.28,68400.0,13.6704,13.7151,13.6614,13.6614,68400.0
2006-06-15 10:10:00,15.28,15.3,15.26,15.26,82000.0,13.6614,13.6793,13.6435,13.6435,82000.0
2006-06-15 10:15:00,15.26,15.31,15.26,15.3,97200.0,13.6435,13.6882,13.6435,13.6793,97200.0
2006-06-15 10:20:00,15.29,15.31,15.25,15.3,172800.0,13.6704,13.6882,13.6346,13.6793,172800.0
2006-06-15 10:25:00,15.3,15.31,15.29,15.3,120400.0,13.6793,13.6882,13.6704,13.6793,120400.0
2006-06-15 10:30:00,15.29,15.32,15.29,15.3,105600.0,13.6704,13.6972,13.6704,13.6793,105600.0
2006-06-15 10:35:00,15.3,15.31,15.27,15.29,147200.0,13.6793,13.6882,13.6525,13.6704,147200.0
2006-06-15 10:40:00,15.29,15.34,15.28,15.31,55600.0,13.6704,13.7151,13.6614,13.6882,55600.0
2006-06-15 10:45:00,15.3,15.37,15.3,15.37,70800.0,13.6793,13.7419,13.6793,13.7419,70800.0
2006-06-15 10:50:00,15.36,15.37,15.31,15.36,56000.0,13.733,13.7419,13.6882,13.733,56000.0
2006-06-15 10:55:00,15.36,15.36,15.29,15.31,50000.0,13.733,13.733,13.6704,13.6882,50000.0
2006-06-15 11:00:00,15.34,15.37,15.31,15.34,36000.0,13.7151,13.7419,13.6882,13.7151,36000.0
2006-06-15 11:05:00,15.34,15.35,15.31,15.35,33600.0,13.7151,13.724,13.6882,13.724,33600.0
2006-06-15 11:10:00,15.35,15.4,15.35,15.36,67600.0,13.724,13.7687,13.724,13.733,67600.0
2006-06-15 11:15:00,15.36,15.4,15.36,15.36,65600.0,13.733,13.7687,13.733,13.733,65600.0
2006-06-15 11:20:00,15.36,15.38,15.32,15.34,40800.0,13.733,13.7508,13.6972,13.7151,40800.0
2006-06-15 11:25:00,15.33,15.34,15.31,15.32,23600.0,13.7061,13.7151,13.6882,13.6972,23600.0
2006-06-15 11:30:00,15.32,15.35,15.32,15.34,44000.0,13.6972,13.724,13.6972,13.7151,44000.0
2006-06-15 11:35:00,15.34,15.35,15.31,15.32,30000.0,13.7151,13.724,13.6882,13.6972,30000.0
2006-06-15 11:40:00,15.31,15.34,15.31,15.31,19600.0,13.6882,13.7151,13.6882,13.6882,19600.0
2006-06-15 11:45:00,15.31,15.36,15.31,15.36,52000.0,13.6882,13.733,13.6882,13.733,52000.0
2006-06-15 11:50:00,15.35,15.38,15.35,15.37,24400.0,13.724,13.7508,13.724,13.7419,24400.0
2006-06-15 11:55:00,15.37,15.38,15.36,15.36,18000.0,13.7419,13.7508,13.733,13.733,18000.0
2006-06-15 12:00:00,15.36,15.36,15.33,15.35,34800.0,13.733,13.733,13.7061,13.724,34800.0
2006-06-15 12:05:00,15.34,15.35,15.33,15.34,19600.0,13.7151,13.724,13.7061,13.7151,19600.0
2006-06-15 12:10:00,15.34,15.35,15.31,15.35,17200.0,13.7151,13.724,13.6882,13.724,17200.0
2006-06-15 12:15:00,15.34,15.34,15.29,15.32,30400.0,13.7151,13.7151,13.6704,13.6972,30400.0
2006-06-15 12:20:00,15.32,15.35,15.31,15.35,26400.0,13.6972,13.724,13.6882,13.724,26400.0
2006-06-15 12:25:00,15.35,15.35,15.33,15.35,20400.0,13.724,13.724,13.7061,13.724,20400.0
2006-06-15 12:30:00,15.35,15.36,15.33,15.35,44800.0,13.724,13.733,13.7061,13.724,44800.0
2006-06-15 12:35:00,15.34,15.36,15.34,15.35,12400.0,13.7151,13.733,13.7151,13.724,12400.0
2006-06-15 12:40:00,15.36,15.36,15.35,15.35,36000.0,13.733,13.733,13.724,13.724,36000.0
2006-06-15 12:45:00,15.35,15.36,15.34,15.34,38800.0,13.724,13.733,13.7151,13.7151,38800.0
2006-06-15 12:50:00,15.34,15.35,15.33,15.33,8800.0,13.7151,13.724,13.7061,13.7061,8800.0
2006-06-15 12:55:00,15.33,15.33,15.3,15.3,19600.0,13.7061,13.7061,13.6793,13.6793,19600.0
2006-06-15 13:00:00,15.3,15.31,15.28,15.3,28000.0,13.6793,13.6882,13.6614,13.6793,28000.0
2006-06-15 13:05:00,15.3,15.34,15.29,15.32,39600.0,13.6793,13.7151,13.6704,13.6972,39600.0
2006-06-15 13:10:00,15.33,15.36,15.33,15.36,44000.0,13.7061,13.733,13.7061,13.733,44000.0
2006-06-15 13:15:00,15.35,15.36,15.34,15.35,23200.0,13.724,13.733,13.7151,13.724,23200.0
2006-06-15 13:20:00,15.34,15.38,15.34,15.38,61200.0,13.7151,13.7508,13.7151,13.7508,61200.0
2006-06-15 13:25:00,15.38,15.39,15.36,15.36,43600.0,13.7508,13.7598,13.733,13.733,43600.0
2006-06-15 13:30:00,15.36,15.36,15.31,15.34,29600.0,13.733,13.733,13.6882,13.7151,29600.0
2006-06-15 13:35:00,15.34,15.36,15.31,15.36,35600.0,13.7151,13.733,13.6882,13.733,35600.0
2006-06-15 13:40:00,15.36,15.37,15.35,15.36,25600.0,13.733,13.7419,13.724,13.733,25600.0
2006-06-15 13:45:00,15.36,15.43,15.33,15.41,106000.0,13.733,13.7955,13.7061,13.7777,106000.0
2006-06-15 13:50:00,15.41,15.42,15.39,15.4,28800.0,13.7777,13.7866,13.7598,13.7687,28800.0
2006-06-15 13:55:00,15.4,15.46,15.4,15.46,68000.0,13.7687,13.8224,13.7687,13.8224,68000.0
2006-06-15 14:00:00,15.46,15.51,15.46,15.5,156800.0,13.8224,13.8671,13.8224,13.8581,156800.0
2006-06-15 14:05:00,15.5,15.54,15.5,15.5,60000.0,13.8581,13.8939,13.8581,13.8581,60000.0
2006-06-15 14:10:00,15.5,15.53,15.49,15.5,43200.0,13.8581,13.8849,13.8492,13.8581,43200.0
2006-06-15 14:15:00,15.5,15.58,15.5,15.58,61600.0,13.8581,13.9296,13.8581,13.9296,61600.0
2006-06-15 14:20:00,15.58,15.59,15.54,15.57,80400.0,13.9296,13.9386,13.8939,13.9207,80400.0
2006-06-15 14:25:00,15.56,15.57,15.56,15.56,35600.0,13.9118,13.9207,13.9118,13.9118,35600.0
2006-06-15 14:30:00,15.56,15.61,15.54,15.59,84000.0,13.9118,13.9565,13.8939,13.9386,84000.0
2006-06-15 14:35:00,15.58,15.62,15.56,15.62,70400.0,13.9296,13.9654,13.9118,13.9654,70400.0
2006-06-15 14:40:00,15.61,15.65,15.59,15.65,43200.0,13.9565,13.9922,13.9386,13.9922,43200.0
2006-06-15 14:45:00,15.63,15.66,15.57,15.61,114400.0,13.9744,14.0012,13.9207,13.9565,114400.0
2006-06-15 14:50:00,15.62,15.64,15.61,15.63,42400.0,13.9654,13.9833,13.9565,13.9744,42400.0
2006-06-15 14:55:00,15.64,15.65,15.6,15.62,32400.0,13.9833,13.9922,13.9475,13.9654,32400.0
2006-06-15 15:00:00,15.63,15.63,15.59,15.61,46000.0,13.9744,13.9744,13.9386,13.9565,46000.0
2006-06-15 15:05:00,15.62,15.63,15.58,15.59,43200.0,13.9654,13.9744,13.9296,13.9386,43200.0
2006-06-15 15:10:00,15.61,15.64,15.59,15.64,69600.0,13.9565,13.9833,13.9386,13.9833,69600.0
2006-06-15 15:15:00,15.64,15.7,15.64,15.7,72400.0,13.9833,14.0369,13.9833,14.0369,72400.0
2006-06-15 15:20:00,15.71,15.74,15.69,15.7,73600.0,14.0459,14.0727,14.028,14.0369,73600.0
2006-06-15 15:25:00,15.7,15.75,15.7,15.72,104400.0,14.0369,14.0816,14.0369,14.0548,104400.0
2006-06-15 15:30:00,15.72,15.75,15.72,15.73,124400.0,14.0548,14.0816,14.0548,14.0638,124400.0
2006-06-15 15:35:00,15.73,15.77,15.73,15.75,175600.0,14.0638,14.0995,14.0638,14.0816,175600.0
2006-06-15 15:40:00,15.75,15.81,15.75,15.79,246000.0,14.0816,14.1353,14.0816,14.1174,246000.0
2006-06-15 15:45:00,15.8,15.8,15.74,15.78,188000.0,14.1263,14.1263,14.0727,14.1085,188000.0
2006-06-15 15:50:00,15.78,15.78,15.7,15.74,175600.0,14.1085,14.1085,14.0369,14.0727,175600.0
2006-06-15 15:55:00,15.74,15.76,15.71,15.76,191200.0,14.0727,14.0906,14.0459,14.0906,191200.0
2006-06-16 09:30:00,15.75,15.78,15.6,15.6,2066800.0,14.0816,14.1085,13.9475,13.9475,2066800.0
2006-06-16 09:35:00,15.59,15.69,15.59,15.68,98800.0,13.9386,14.028,13.9386,14.0191,98800.0
2006-06-16 09:40:00,15.68,15.68,15.63,15.63,74000.0,14.0191,14.0191,13.9744,13.9744,74000.0
2006-06-16 09:45:00,15.63,15.65,15.62,15.63,105200.0,13.9744,13.9922,13.9654,13.9744,105200.0
2006-06-16 09:50:00,15.63,15.64,15.56,15.56,132000.0,13.9744,13.9833,13.9118,13.9118,132000.0
2006-06-16 09:55:00,15.57,15.64,15.56,15.62,92000.0,13.9207,13.9833,13.9118,13.9654,92000.0
2006-06-16 10:00:00,15.62,15.64,15.55,15.57,118400.0,13.9654,13.9833,13.9028,13.9207,118400.0
2006-06-16 10:05:00,15.58,15.64,15.58,15.61,106000.0,13.9296,13.9833,13.9296,13.9565,106000.0
2006-06-16 10:10:00,15.61,15.69,15.59,15.68,124800.0,13.9565,14.028,13.9386,14.0191,124800.0
2006-06-16 10:15:00,15.67,15.71,15.65,15.7,124800.0,14.0101,14.0459,13.9922,14.0369,124800.0
2006-06-16 10:20:00,15.7,15.7,15.63,15.63,24000.0,14.0369,14.0369,13.9744,13.9744,24000.0
2006-06-16 10:25:00,15.64,15.73,15.63,15.73,128400.0,13.9833,14.0638,13.9744,14.0638,128400.0
2006-06-16 10:30:00,15.73,15.84,15.72,15.83,259600.0,14.0638,14.1621,14.0548,14.1532,259600.0
2006-06-16 10:35:00,15.83,15.86,15.81,15.85,127200.0,14.1532,14.18,14.1353,14.171,127200.0
2006-06-16 10:40:00,15.85,15.85,15.81,15.81,39600.0,14.171,14.171,14.1353,14.1353,39600.0
2006-06-16 10:45:00,15.81,15.81,15.74,15.75,74800.0,14.1353,14.1353,14.0727,14.0816,74800.0
2006-06-16 10:50:00,15.75,15.77,15.72,15.76,54400.0,14.0816,14.0995,14.0548,14.0906,54400.0
2006-06-16 10:55:00,15.76,15.78,15.74,15.77,57600.0,14.0906,14.1085,14.0727,14.0995,57600.0
2006-06-16 11:00:00,15.77,15.8,15.76,15.78,55200.0,14.0995,14.1263,14.0906,14.1085,55200.0
2006-06-16 11:05:00,15.78,15.83,15.78,15.82,58800.0,14.1085,14.1532,14.1085,14.1442,58800.0
2006-06-16 11:10:00,15.82,15.83,15.76,15.76,23600.0,14.1442,14.1532,14.0906,14.0906,23600.0
2006-06-16 11:15:00,15.75,15.77,15.74,15.77,55200.0,14.0816,14.0995,14.0727,14.0995,55200.0
2006-06-16 11:20:00,15.77,15.77,15.74,15.75,105600.0,14.0995,14.0995,14.0727,14.0816,105600.0
2006-06-16 11:25:00,15.75,15.75,15.7,15.71,70000.0,14.0816,14.0816,14.0369,14.0459,70000.0
2006-06-16 11:30:00,15.7,15.71,15.69,15.69,44800.0,14.0369,14.0459,14.028,14.028,44800.0
2006-06-16 11:35:00,15.7,15.77,15.69,15.74,31600.0,14.0369,14.0995,14.028,14.0727,31600.0
2006-06-16 11:40:00,15.74,15.78,15.72,15.78,50000.0,14.0727,14.1085,14.0548,14.1085,50000.0
2006-06-16 11:45:00,15.78,15.81,15.74,15.75,50800.0,14.1085,14.1353,14.0727,14.0816,50800.0
2006-06-16 11:50:00,15.75,15.8,15.75,15.79,82400.0,14.0816,14.1263,14.0816,14.1174,82400.0
2006-06-16 11:55:00,15.79,15.8,15.76,15.76,86800.0,14.1174,14.1263,14.0906,14.0906,86800.0
2006-06-16 12:00:00,15.78,15.81,15.78,15.81,101200.0,14.1085,14.1353,14.1085,14.1353,101200.0
2006-06-16 12:05:00,15.8,15.83,15.8,15.82,99200.0,14.1263,14.1532,14.1263,14.1442,99200.0
2006-06-16 12:10:00,15.82,15.84,15.8,15.8,94400.0,14.1442,14.1621,14.1263,14.1263,94400.0
2006-06-16 12:15:00,15.8,15.81,15.75,15.79,50400.0,14.1263,14.1353,14.0816,14.1174,50400.0
2006-06-16 12:20:00,15.8,15.8,15.74,15.74,28000.0,14.1263,14.1263,14.0727,14.0727,28000.0
2006-06-16 12:25:00,15.74,15.76,15.72,15.76,39600.0,14.0727,14.0906,14.0548,14.0906,39600.0
2006-06-16 12:30:00,15.76,15.78,15.74,15.74,41600.0,14.0906,14.1085,14.0727,14.0727,41600.0
2006-06-16 12:35:00,15.74,15.74,15.68,15.71,48800.0,14.0727,14.0727,14.0191,14.0459,48800.0
2006-06-16 12:40:00,15.72,15.74,15.71,15.72,36000.0,14.0548,14.0727,14.0459,14.0548,36000.0
2006-06-16 12:45:00,15.71,15.74,15.69,15.72,63600.0,14.0459,14.0727,14.028,14.0548,63600.0
2006-06-16 12:50:00,15.72,15.74,15.7,15.72,82800.0,14.0548,14.0727,14.0369,14.0548,82800.0
2006-06-16 12:55:00,15.72,15.74,15.72,15.74,45200.0,14.0548,14.0727,14.0548,14.0727,45200.0
2006-06-16 13:00:00,15.75,15.77,15.74,15.77,8000.0,14.0816,14.0995,14.0727,14.0995,8000.0
2006-06-16 13:05:00,15.76,15.76,15.72,15.73,20000.0,14.0906,14.0906,14.0548,14.0638,20000.0
2006-06-16 13:10:00,15.73,15.74,15.72,15.72,19600.0,14.0638,14.0727,14.0548,14.0548,19600.0
2006-06-16 13:15:00,15.72,15.74,15.71,15.72,42000.0,14.0548,14.0727,14.0459,14.0548,42000.0
2006-06-16 13:20:00,15.72,15.76,15.72,15.75,27200.0,14.0548,14.0906,14.0548,14.0816,27200.0
2006-06-16 13:25:00,15.75,15.81,15.75,15.78,34400.0,14.0816,14.1353,14.0816,14.1085,34400.0
2006-06-16 13:30:00,15.79,15.8,15.73,15.74,31200.0,14.1174,14.1263,14.0638,14.0727,31200.0
2006-06-16 13:35:00,15.74,15.75,15.73,15.74,12000.0,14.0727,14.0816,14.0638,14.0727,12000.0
2006-06-16 13:40:00,15.73,15.78,15.73,15.77,50800.0,14.0638,14.1085,14.0638,14.0995,50800.0
2006-06-16 13:45:00,15.77,15.8,15.77,15.79,19600.0,14.0995,14.1263,14.0995,14.1174,19600.0
2006-06-16 13:50:00,15.8,15.81,15.8,15.81,26000.0,14.1263,14.1353,14.1263,14.1353,26000.0
2006-06-16 13:55:00,15.81,15.81,15.79,15.79,6000.0,14.1353,14.1353,14.1174,14.1174,6000.0
2006-06-16 14:00:00,15.8,15.8,15.77,15.78,15600.0,14.1263,14.1263,14.0995,14.1085,15600.0
2006-06-16 14:05:00,15.78,15.79,15.77,15.77,16400.0,14.1085,14.1174,14.0995,14.0995,16400.0
2006-06-16 14:10:00,15.77,15.78,15.74,15.76,19600.0,14.0995,14.1085,14.0727,14.0906,19600.0
2006-06-16 14:15:00,15.77,15.84,15.77,15.79,27600.0,14.0995,14.1621,14.0995,14.1174,27600.0
2006-06-16 14:20:00,15.79,15.83,15.78,15.82,48400.0,14.1174,14.1532,14.1085,14.1442,48400.0
2006-06-16 14:25:00,15.82,15.83,15.79,15.82,32400.0,14.1442,14.1532,14.1174,14.1442,32400.0
2006-06-16 14:30:00,15.82,15.86,15.82,15.86,62000.0,14.1442,14.18,14.1442,14.18,62000.0
2006-06-16 14:35:00,15.85,15.85,15.8,15.81,42800.0,14.171,14.171,14.1263,14.1353,42800.0
2006-06-16 14:40:00,15.81,15.83,15.81,15.82,32400.0,14.1353,14.1532,14.1353,14.1442,32400.0
2006-06-16 14:45:00,15.82,15.86,15.82,15.84,29600.0,14.1442,14.18,14.1442,14.1621,29600.0
2006-06-16 14:50:00,15.84,15.85,15.83,15.83,20800.0,14.1621,14.171,14.1532,14.1532,20800.0
2006-06-16 14:55:00,15.83,15.87,15.83,15.86,46400.0,14.1532,14.1889,14.1532,14.18,46400.0
2006-06-16 15:00:00,15.86,15.92,15.86,15.91,51200.0,14.18,14.2336,14.18,14.2247,51200.0
2006-06-16 15:05:00,15.9,15.91,15.89,15.9,70000.0,14.2158,14.2247,14.2068,14.2158,70000.0
2006-06-16 15:10:00,15.9,15.93,15.9,15.92,55200.0,14.2158,14.2426,14.2158,14.2336,55200.0
2006-06-16 15:15:00,15.91,15.92,15.9,15.9,25200.0,14.2247,14.2336,14.2158,14.2158,25200.0
2006-06-16 15:20:00,15.9,15.9,15.89,15.9,36400.0,14.2158,14.2158,14.2068,14.2158,36400.0
2006-06-16 15:25:00,15.9,15.92,15.9,15.91,46800.0,14.2158,14.2336,14.2158,14.2247,46800.0
2006-06-16 15:30:00,15.9,15.94,15.9,15.91,59200.0,14.2158,14.2515,14.2158,14.2247,59200.0
2006-06-16 15:35:00,15.91,15.91,15.87,15.87,76000.0,14.2247,14.2247,14.1889,14.1889,76000.0
2006-06-16 15:40:00,15.88,15.9,15.87,15.88,81200.0,14.1979,14.2158,14.1889,14.1979,81200.0
2006-06-16 15:45:00,15.87,15.87,15.83,15.86,67600.0,14.1889,14.1889,14.1532,14.18,67600.0
2006-06-16 15:50:00,15.87,15.89,15.86,15.89,157600.0,14.1889,14.2068,14.18,14.2068,157600.0
2006-06-16 15:55:00,15.89,15.9,15.88,15.9,274800.0,14.2068,14.2158,14.1979,14.2158,274800.0
2006-06-19 09:30:00,15.89,15.9,15.85,15.9,524400.0,14.2068,14.2158,14.171,14.2158,524400.0
2006-06-19 09:35:00,15.89,15.91,15.89,15.91,418400.0,14.2068,14.2247,14.2068,14.2247,418400.0
2006-06-19 09:40:00,15.91,15.92,15.89,15.9,161200.0,14.2247,14.2336,14.2068,14.2158,161200.0
2006-06-19 09:45:00,15.9,16.04,15.89,16.0,240800.0,14.2158,14.3409,14.2068,14.3052,240800.0
2006-06-19 09:50:00,16.0,16.03,15.97,16.01,265200.0,14.3052,14.332,14.2783,14.3141,265200.0
2006-06-19 09:55:00,16.01,16.02,15.93,15.99,72000.0,14.3141,14.323,14.2426,14.2962,72000.0
2006-06-19 10:00:00,15.99,15.99,15.93,15.96,238000.0,14.2962,14.2962,14.2426,14.2694,238000.0
2006-06-19 10:05:00,15.97,15.99,15.94,15.99,73600.0,14.2783,14.2962,14.2515,14.2962,73600.0
2006-06-19 10:10:00,15.98,15.98,15.89,15.9,87600.0,14.2873,14.2873,14.2068,14.2158,87600.0
2006-06-19 10:15:00,15.9,15.91,15.85,15.85,83600.0,14.2158,14.2247,14.171,14.171,83600.0
2006-06-19 10:20:00,15.86,15.86,15.76,15.76,111600.0,14.18,14.18,14.0906,14.0906,111600.0
2006-06-19 10:25:00,15.76,15.81,15.75,15.79,81600.0,14.0906,14.1353,14.0816,14.1174,81600.0
2006-06-19 10:30:00,15.79,15.84,15.76,15.77,57200.0,14.1174,14.1621,14.0906,14.0995,57200.0
2006-06-19 10:35:00,15.78,15.78,15.72,15.74,167600.0,14.1085,14.1085,14.0548,14.0727,167600.0
2006-06-19 10:40:00,15.74,15.76,15.72,15.76,204400.0,14.0727,14.0906,14.0548,14.0906,204400.0
2006-06-19 10:45:00,15.75,15.76,15.74,15.74,99200.0,14.0816,14.0906,14.0727,14.0727,99200.0
2006-06-19 10:50:00,15.74,15.77,15.74,15.77,218000.0,14.0727,14.0995,14.0727,14.0995,218000.0
2006-06-19 10:55:00,15.77,15.77,15.73,15.76,121600.0,14.0995,14.0995,14.0638,14.0906,121600.0
2006-06-19 11:00:00,15.74,15.74,15.72,15.73,75200.0,14.0727,14.0727,14.0548,14.0638,75200.0
2006-06-19 11:05:00,15.73,15.75,15.64,15.74,151600.0,14.0638,14.0816,13.9833,14.0727,151600.0
2006-06-19 11:10:00,15.75,15.79,15.75,15.79,54400.0,14.0816,14.1174,14.0816,14.1174,54400.0
2006-06-19 11:15:00,15.78,15.79,15.74,15.78,41600.0,14.1085,14.1174,14.0727,14.1085,41600.0
2006-06-19 11:20:00,15.78,15.78,15.72,15.73,59600.0,14.1085,14.1085,14.0548,14.0638,59600.0
2006-06-19 11:25:00,15.73,15.73,15.68,15.71,83600.0,14.0638,14.0638,14.0191,14.0459,83600.0
2006-06-19 11:30:00,15.7,15.7,15.62,15.66,105600.0,14.0369,14.0369,13.9654,14.0012,105600.0
2006-06-19 11:35:00,15.66,15.67,15.64,15.65,105600.0,14.0012,14.0101,13.9833,13.9922,105600.0
2006-06-19 11:40:00,15.66,15.7,15.66,15.69,82800.0,14.0012,14.0369,14.0012,14.028,82800.0
2006-06-19 11:45:00,15.69,15.7,15.67,15.68,20400.0,14.028,14.0369,14.0101,14.0191,20400.0
2006-06-19 11:50:00,15.68,15.69,15.63,15.63,49200.0,14.0191,14.028,13.9744,13.9744,49200.0
2006-06-19 11:55:00,15.63,15.69,15.61,15.67,62400.0,13.9744,14.028,13.9565,14.0101,62400.0
2006-06-19 12:00:00,15.67,15.69,15.65,15.68,25200.0,14.0101,14.028,13.9922,14.0191,25200.0
2006-06-19 12:05:00,15.67,15.68,15.65,15.66,24800.0,14.0101,14.0191,13.9922,14.0012,24800.0
2006-06-19 12:10:00,15.65,15.67,15.62,15.64,34000.0,13.9922,14.0101,13.9654,13.9833,34000.0
2006-06-19 12:15:00,15.65,15.67,15.64,15.64,32000.0,13.9922,14.0101,13.9833,13.9833,32000.0
2006-06-19 12:20:00,15.64,15.65,15.63,15.63,12800.0,13.9833,13.9922,13.9744,13.9744,12800.0
2006-06-19 12:25:00,15.62,15.64,15.61,15.63,26400.0,13.9654,13.9833,13.9565,13.9744,26400.0
2006-06-19 12:30:00,15.63,15.64,15.63,15.64,34400.0,13.9744,13.9833,13.9744,13.9833,34400.0
2006-06-19 12:35:00,15.64,15.65,15.63,15.64,16800.0,13.9833,13.9922,13.9744,13.9833,16800.0
2006-06-19 12:40:00,15.63,15.64,15.61,15.62,19200.0,13.9744,13.9833,13.9565,13.9654,19200.0
2006-06-19 12:45:00,15.62,15.63,15.61,15.62,46400.0,13.9654,13.9744,13.9565,13.9654,46400.0
2006-06-19 12:50:00,15.62,15.63,15.6,15.6,96800.0,13.9654,13.9744,13.9475,13.9475,96800.0
2006-06-19 12:55:00,15.61,15.62,15.56,15.56,53600.0,13.9565,13.9654,13.9118,13.9118,53600.0
2006-06-19 13:00:00,15.56,15.57,15.52,15.52,87600.0,13.9118,13.9207,13.876,13.876,87600.0
2006-06-19 13:05:00,15.53,15.54,15.51,15.52,76800.0,13.8849,13.8939,13.8671,13.876,76800.0
2006-06-19 13:10:00,15.51,15.52,15.44,15.48,118400.0,13.8671,13.876,13.8045,13.8402,118400.0
2006-06-19 13:15:00,15.48,15.48,15.42,15.47,64800.0,13.8402,13.8402,13.7866,13.8313,64800.0
2006-06-19 13:20:00,15.47,15.47,15.42,15.42,39200.0,13.8313,13.8313,13.7866,13.7866,39200.0
2006-06-19 13:25:00,15.42,15.47,15.42,15.47,93200.0,13.7866,13.8313,13.7866,13.8313,93200.0
2006-06-19 13:30:00,15.47,15.48,15.43,15.45,32400.0,13.8313,13.8402,13.7955,13.8134,32400.0
2006-06-19 13:35:00,15.45,15.49,15.42,15.42,38400.0,13.8134,13.8492,13.7866,13.7866,38400.0
2006-06-19 13:40:00,15.42,15.43,15.35,15.4,73600.0,13.7866,13.7955,13.724,13.7687,73600.0
2006-06-19 13:45:00,15.4,15.47,15.4,15.46,76800.0,13.7687,13.8313,13.7687,13.8224,76800.0
2006-06-19 13:50:00,15.46,15.5,15.44,15.45,42400.0,13.8224,13.8581,13.8045,13.8134,42400.0
2006-06-19 13:55:00,15.45,15.5,15.45,15.48,72000.0,13.8134,13.8581,13.8134,13.8402,72000.0
2006-06-19 14:00:00,15.47,15.49,15.4,15.45,42400.0,13.8313,13.8492,13.7687,13.8134,42400.0
2006-06-19 14:05:00,15.46,15.46,15.42,15.44,54800.0,13.8224,13.8224,13.7866,13.8045,54800.0
2006-06-19 14:10:00,15.45,15.46,15.44,15.45,83600.0,13.8134,13.8224,13.8045,13.8134,83600.0
2006-06-19 14:15:00,15.45,15.46,15.43,15.44,112000.0,13.8134,13.8224,13.7955,13.8045,112000.0
2006-06-19 14:20:00,15.44,15.46,15.43,15.44,104800.0,13.8045,13.8224,13.7955,13.8045,104800.0
2006-06-19 14:25:00,15.44,15.48,15.44,15.48,45200.0,13.8045,13.8402,13.8045,13.8402,45200.0
2006-06-19 14:30:00,15.48,15.54,15.46,15.54,131200.0,13.8402,13.8939,13.8224,13.8939,131200.0
2006-06-19 14:35:00,15.54,15.56,15.5,15.52,60400.0,13.8939,13.9118,13.8581,13.876,60400.0
2006-06-19 14:40:00,15.52,15.55,15.5,15.51,86800.0,13.876,13.9028,13.8581,13.8671,86800.0
2006-06-19 14:45:00,15.5,15.55,15.49,15.55,60400.0,13.8581,13.9028,13.8492,13.9028,60400.0
2006-06-19 14:50:00,15.54,15.56,15.53,15.55,72000.0,13.8939,13.9118,13.8849,13.9028,72000.0
2006-06-19 14:55:00,15.55,15.55,15.51,15.54,76000.0,13.9028,13.9028,13.8671,13.8939,76000.0
2006-06-19 15:00:00,15.53,15.56,15.51,15.51,64000.0,13.8849,13.9118,13.8671,13.8671,64000.0
2006-06-19 15:05:00,15.51,15.56,15.51,15.55,108000.0,13.8671,13.9118,13.8671,13.9028,108000.0
2006-06-19 15:10:00,15.55,15.56,15.53,15.53,68000.0,13.9028,13.9118,13.8849,13.8849,68000.0
2006-06-19 15:15:00,15.53,15.56,15.52,15.56,34800.0,13.8849,13.9118,13.876,13.9118,34800.0
2006-06-19 15:20:00,15.56,15.62,15.56,15.6,171200.0,13.9118,13.9654,13.9118,13.9475,171200.0
2006-06-19 15:25:00,15.6,15.65,15.6,15.63,164800.0,13.9475,13.9922,13.9475,13.9744,164800.0
2006-06-19 15:30:00,15.63,15.66,15.62,15.63,101600.0,13.9744,14.0012,13.9654,13.9744,101600.0
2006-06-19 15:35:00,15.63,15.65,15.62,15.63,171600.0,13.9744,13.9922,13.9654,13.9744,171600.0
2006-06-19 15:40:00,15.61,15.62,15.54,15.56,112800.0,13.9565,13.9654,13.8939,13.9118,112800.0
2006-06-19 15:45:00,15.56,15.56,15.52,15.54,82000.0,13.9118,13.9118,13.876,13.8939,82000.0
2006-06-19 15:50:00,15.54,15.55,15.53,15.55,99600.0,13.8939,13.9028,13.8849,13.9028,99600.0
2006-06-19 15:55:00,15.55,15.6,15.55,15.56,200000.0,13.9028,13.9475,13.9028,13.9118,200000.0
2006-06-20 09:30:00,15.53,15.56,15.51,15.54,66800.0,13.8849,13.9118,13.8671,13.8939,66800.0
2006-06-20 09:35:00,15.52,15.54,15.52,15.54,55600.0,13.876,13.8939,13.876,13.8939,55600.0
2006-06-20 09:40:00,15.54,15.54,15.44,15.45,59600.0,13.8939,13.8939,13.8045,13.8134,59600.0
2006-06-20 09:45:00,15.46,15.46,15.36,15.38,65600.0,13.8224,13.8224,13.733,13.7508,65600.0
2006-06-20 09:50:00,15.38,15.46,15.38,15.4,58800.0,13.7508,13.8224,13.7508,13.7687,58800.0
2006-06-20 09:55:00,15.41,15.41,15.32,15.33,52400.0,13.7777,13.7777,13.6972,13.7061,52400.0
2006-06-20 10:00:00,15.34,15.34,15.24,15.25,124000.0,13.7151,13.7151,13.6257,13.6346,124000.0
2006-06-20 10:05:00,15.24,15.25,15.21,15.22,159600.0,13.6257,13.6346,13.5988,13.6078,159600.0
2006-06-20 10:10:00,15.22,15.22,15.16,15.22,184000.0,13.6078,13.6078,13.5541,13.6078,184000.0
2006-06-20 10:15:00,15.21,15.26,15.21,15.24,156000.0,13.5988,13.6435,13.5988,13.6257,156000.0
2006-06-20 10:20:00,15.23,15.27,15.2,15.25,109600.0,13.6167,13.6525,13.5899,13.6346,109600.0
2006-06-20 10:25:00,15.24,15.35,15.19,15.22,226400.0,13.6257,13.724,13.581,13.6078,226400.0
2006-06-20 10:30:00,15.22,15.24,15.22,15.24,278400.0,13.6078,13.6257,13.6078,13.6257,278400.0
2006-06-20 10:35:00,15.24,15.25,15.22,15.24,156800.0,13.6257,13.6346,13.6078,13.6257,156800.0
2006-06-20 10:40:00,15.24,15.24,15.19,15.21,67200.0,13.6257,13.6257,13.581,13.5988,67200.0
2006-06-20 10:45:00,15.21,15.21,15.16,15.18,58000.0,13.5988,13.5988,13.5541,13.572,58000.0
2006-06-20 10:50:00,15.19,15.25,15.17,15.25,136000.0,13.581,13.6346,13.5631,13.6346,136000.0
2006-06-20 10:55:00,15.24,15.31,15.24,15.31,115200.0,13.6257,13.6882,13.6257,13.6882,115200.0
2006-06-20 11:00:00,15.31,15.33,15.26,15.33,128800.0,13.6882,13.7061,13.6435,13.7061,128800.0
2006-06-20 11:05:00,15.33,15.33,15.3,15.31,37600.0,13.7061,13.7061,13.6793,13.6882,37600.0
2006-06-20 11:10:00,15.31,15.31,15.28,15.3,31600.0,13.6882,13.6882,13.6614,13.6793,31600.0
2006-06-20 11:15:00,15.3,15.3,15.27,15.27,26800.0,13.6793,13.6793,13.6525,13.6525,26800.0
2006-06-20 11:20:00,15.26,15.31,15.25,15.3,52800.0,13.6435,13.6882,13.6346,13.6793,52800.0
2006-06-20 11:25:00,15.31,15.35,15.3,15.34,132000.0,13.6882,13.724,13.6793,13.7151,132000.0
2006-06-20 11:30:00,15.35,15.43,15.34,15.42,102400.0,13.724,13.7955,13.7151,13.7866,102400.0
2006-06-20 11:35:00,15.43,15.5,15.42,15.49,89600.0,13.7955,13.8581,13.7866,13.8492,89600.0
2006-06-20 11:40:00,15.48,15.51,15.48,15.5,301200.0,13.8402,13.8671,13.8402,13.8581,301200.0
2006-06-20 11:45:00,15.5,15.51,15.46,15.46,65200.0,13.8581,13.8671,13.8224,13.8224,65200.0
2006-06-20 11:50:00,15.46,15.5,15.46,15.5,60800.0,13.8224,13.8581,13.8224,13.8581,60800.0
2006-06-20 11:55:00,15.5,15.5,15.49,15.5,56400.0,13.8581,13.8581,13.8492,13.8581,56400.0
2006-06-20 12:00:00,15.5,15.5,15.49,15.5,58800.0,13.8581,13.8581,13.8492,13.8581,58800.0
2006-06-20 12:05:00,15.5,15.5,15.47,15.49,63200.0,13.8581,13.8581,13.8313,13.8492,63200.0
2006-06-20 12:10:00,15.49,15.5,15.47,15.49,81200.0,13.8492,13.8581,13.8313,13.8492,81200.0
2006-06-20 12:15:00,15.49,15.49,15.49,15.49,48000.0,13.8492,13.8492,13.8492,13.8492,48000.0
2006-06-20 12:20:00,15.49,15.49,15.49,15.49,60000.0,13.8492,13.8492,13.8492,13.8492,60000.0
2006-06-20 12:25:00,15.49,15.49,15.47,15.47,52800.0,13.8492,13.8492,13.8313,13.8313,52800.0
2006-06-20 12:30:00,15.46,15.48,15.46,15.48,48000.0,13.8224,13.8402,13.8224,13.8402,48000.0
2006-06-20 12:35:00,15.47,15.49,15.47,15.47,13200.0,13.8313,13.8492,13.8313,13.8313,13200.0
2006-06-20 12:40:00,15.47,15.48,15.46,15.47,116400.0,13.8313,13.8402,13.8224,13.8313,116400.0
2006-06-20 12:45:00,15.47,15.49,15.47,15.48,70000.0,13.8313,13.8492,13.8313,13.8402,70000.0
2006-06-20 12:50:00,15.48,15.48,15.44,15.46,62400.0,13.8402,13.8402,13.8045,13.8224,62400.0
2006-06-20 12:55:00,15.47,15.49,15.46,15.48,87600.0,13.8313,13.8492,13.8224,13.8402,87600.0
2006-06-20 13:00:00,15.49,15.5,15.49,15.5,28000.0,13.8492,13.8581,13.8492,13.8581,28000.0
2006-06-20 13:05:00,15.5,15.5,15.5,15.5,71200.0,13.8581,13.8581,13.8581,13.8581,71200.0
2006-06-20 13:10:00,15.5,15.5,15.49,15.5,86400.0,13.8581,13.8581,13.8492,13.8581,86400.0
2006-06-20 13:15:00,15.5,15.5,15.49,15.49,33200.0,13.8581,13.8581,13.8492,13.8492,33200.0
2006-06-20 13:20:00,15.49,15.5,15.48,15.49,23200.0,13.8492,13.8581,13.8402,13.8492,23200.0
2006-06-20 13:25:00,15.49,15.49,15.47,15.49,102400.0,13.8492,13.8492,13.8313,13.8492,102400.0
2006-06-20 13:30:00,15.49,15.5,15.44,15.49,177200.0,13.8492,13.8581,13.8045,13.8492,177200.0
2006-06-20 13:35:00,15.49,15.5,15.49,15.5,76400.0,13.8492,13.8581,13.8492,13.8581,76400.0
2006-06-20 13:40:00,15.49,15.53,15.49,15.52,111200.0,13.8492,13.8849,13.8492,13.876,111200.0
2006-06-20 13:45:00,15.52,15.53,15.5,15.53,25200.0,13.876,13.8849,13.8581,13.8849,25200.0
2006-06-20 13:50:00,15.53,15.53,15.51,15.53,13200.0,13.8849,13.8849,13.8671,13.8849,13200.0
2006-06-20 13:55:00,15.54,15.54,15.48,15.54,67200.0,13.8939,13.8939,13.8402,13.8939,67200.0
2006-06-20 14:00:00,15.53,15.55,15.52,15.52,43200.0,13.8849,13.9028,13.876,13.876,43200.0
2006-06-20 14:05:00,15.53,15.53,15.49,15.53,40400.0,13.8849,13.8849,13.8492,13.8849,40400.0
2006-06-20 14:10:00,15.53,15.54,15.52,15.53,41600.0,13.8849,13.8939,13.876,13.8849,41600.0
2006-06-20 14:15:00,15.53,15.54,15.51,15.52,38400.0,13.8849,13.8939,13.8671,13.876,38400.0
2006-06-20 14:20:00,15.53,15.54,15.53,15.54,70800.0,13.8849,13.8939,13.8849,13.8939,70800.0
2006-06-20 14:25:00,15.54,15.54,15.51,15.53,57600.0,13.8939,13.8939,13.8671,13.8849,57600.0
2006-06-20 14:30:00,15.53,15.54,15.52,15.53,68800.0,13.8849,13.8939,13.876,13.8849,68800.0
2006-06-20 14:35:00,15.54,15.6,15.53,15.59,121200.0,13.8939,13.9475,13.8849,13.9386,121200.0
2006-06-20 14:40:00,15.58,15.58,15.55,15.55,34800.0,13.9296,13.9296,13.9028,13.9028,34800.0
2006-06-20 14:45:00,15.55,15.56,15.55,15.55,48000.0,13.9028,13.9118,13.9028,13.9028,48000.0
2006-06-20 14:50:00,15.55,15.6,15.55,15.6,54000.0,13.9028,13.9475,13.9028,13.9475,54000.0
2006-06-20 14:55:00,15.6,15.62,15.57,15.59,55200.0,13.9475,13.9654,13.9207,13.9386,55200.0
2006-06-20 15:00:00,15.6,15.61,15.59,15.6,76000.0,13.9475,13.9565,13.9386,13.9475,76000.0
2006-06-20 15:05:00,15.6,15.63,15.6,15.61,68400.0,13.9475,13.9744,13.9475,13.9565,68400.0
2006-06-20 15:10:00,15.61,15.62,15.61,15.62,40000.0,13.9565,13.9654,13.9565,13.9654,40000.0
2006-06-20 15:15:00,15.62,15.65,15.62,15.64,118000.0,13.9654,13.9922,13.9654,13.9833,118000.0
2006-06-20 15:20:00,15.64,15.64,15.62,15.64,94800.0,13.9833,13.9833,13.9654,13.9833,94800.0
2006-06-20 15:25:00,15.64,15.66,15.63,15.65,119200.0,13.9833,14.0012,13.9744,13.9922,119200.0
2006-06-20 15:30:00,15.65,15.68,15.64,15.65,168400.0,13.9922,14.0191,13.9833,13.9922,168400.0
2006-06-20 15:35:00,15.65,15.66,15.61,15.65,238000.0,13.9922,14.0012,13.9565,13.9922,238000.0
2006-06-20 15:40:00,15.65,15.65,15.63,15.65,68000.0,13.9922,13.9922,13.9744,13.9922,68000.0
2006-06-20 15:45:00,15.65,15.65,15.63,15.64,66800.0,13.9922,13.9922,13.9744,13.9833,66800.0
2006-06-20 15:50:00,15.64,15.64,15.61,15.63,240400.0,13.9833,13.9833,13.9565,13.9744,240400.0
2006-06-20 15:55:00,15.63,15.65,15.61,15.62,190000.0,13.9744,13.9922,13.9565,13.9654,190000.0
2006-06-21 09:30:00,15.71,15.75,15.67,15.73,216000.0,14.0459,14.0816,14.0101,14.0638,216000.0
2006-06-21 09:35:00,15.73,15.88,15.72,15.87,44400.0,14.0638,14.1979,14.0548,14.1889,44400.0
2006-06-21 09:40:00,15.86,15.88,15.77,15.8,41600.0,14.18,14.1979,14.0995,14.1263,41600.0
2006-06-21 09:45:00,15.8,15.81,15.76,15.77,40000.0,14.1263,14.1353,14.0906,14.0995,40000.0
2006-06-21 09:50:00,15.77,15.81,15.77,15.79,41600.0,14.0995,14.1353,14.0995,14.1174,41600.0
2006-06-21 09:55:00,15.79,15.8,15.79,15.79,141600.0,14.1174,14.1263,14.1174,14.1174,141600.0
2006-06-21 10:00:00,15.79,15.82,15.77,15.81,198800.0,14.1174,14.1442,14.0995,14.1353,198800.0
2006-06-21 10:05:00,15.83,15.84,15.8,15.84,97600.0,14.1532,14.1621,14.1263,14.1621,97600.0
2006-06-21 10:10:00,15.84,15.84,15.8,15.81,66400.0,14.1621,14.1621,14.1263,14.1353,66400.0
2006-06-21 10:15:00,15.81,15.84,15.8,15.81,99600.0,14.1353,14.1621,14.1263,14.1353,99600.0
2006-06-21 10:20:00,15.81,15.83,15.8,15.82,18800.0,14.1353,14.1532,14.1263,14.1442,18800.0
2006-06-21 10:25:00,15.82,15.84,15.81,15.84,60400.0,14.1442,14.1621,14.1353,14.1621,60400.0
2006-06-21 10:30:00,15.83,15.86,15.82,15.85,54400.0,14.1532,14.18,14.1442,14.171,54400.0
2006-06-21 10:35:00,15.85,15.88,15.84,15.88,38000.0,14.171,14.1979,14.1621,14.1979,38000.0
2006-06-21 10:40:00,15.88,15.88,15.8,15.83,177200.0,14.1979,14.1979,14.1263,14.1532,177200.0
2006-06-21 10:45:00,15.83,15.84,15.79,15.81,107200.0,14.1532,14.1621,14.1174,14.1353,107200.0
2006-06-21 10:50:00,15.8,15.83,15.8,15.82,42400.0,14.1263,14.1532,14.1263,14.1442,42400.0
2006-06-21 10:55:00,15.83,15.83,15.75,15.76,108800.0,14.1532,14.1532,14.0816,14.0906,108800.0
2006-06-21 11:00:00,15.75,15.79,15.74,15.78,124400.0,14.0816,14.1174,14.0727,14.1085,124400.0
2006-06-21 11:05:00,15.78,15.81,15.78,15.8,74000.0,14.1085,14.1353,14.1085,14.1263,74000.0
2006-06-21 11:10:00,15.81,15.81,15.79,15.79,31200.0,14.1353,14.1353,14.1174,14.1174,31200.0
2006-06-21 11:15:00,15.78,15.81,15.78,15.8,99600.0,14.1085,14.1353,14.1085,14.1263,99600.0
2006-06-21 11:20:00,15.79,15.84,15.79,15.83,60400.0,14.1174,14.1621,14.1174,14.1532,60400.0
2006-06-21 11:25:00,15.83,15.87,15.83,15.87,81600.0,14.1532,14.1889,14.1532,14.1889,81600.0
2006-06-21 11:30:00,15.88,15.88,15.86,15.86,89600.0,14.1979,14.1979,14.18,14.18,89600.0
2006-06-21 11:35:00,15.86,15.87,15.83,15.86,117600.0,14.18,14.1889,14.1532,14.18,117600.0
2006-06-21 11:40:00,15.86,15.88,15.86,15.88,38800.0,14.18,14.1979,14.18,14.1979,38800.0
2006-06-21 11:45:00,15.88,15.88,15.87,15.88,90800.0,14.1979,14.1979,14.1889,14.1979,90800.0
2006-06-21 11:50:00,15.88,15.9,15.87,15.88,58400.0,14.1979,14.2158,14.1889,14.1979,58400.0
2006-06-21 11:55:00,15.88,15.89,15.87,15.88,68400.0,14.1979,14.2068,14.1889,14.1979,68400.0
2006-06-21 12:00:00,15.88,15.91,15.88,15.9,118000.0,14.1979,14.2247,14.1979,14.2158,118000.0
2006-06-21 12:05:00,15.9,15.95,15.87,15.94,120000.0,14.2158,14.2605,14.1889,14.2515,120000.0
2006-06-21 12:10:00,15.94,15.95,15.89,15.92,87200.0,14.2515,14.2605,14.2068,14.2336,87200.0
2006-06-21 12:15:00,15.9,15.93,15.89,15.93,66800.0,14.2158,14.2426,14.2068,14.2426,66800.0
2006-06-21 12:20:00,15.93,15.94,15.89,15.91,88000.0,14.2426,14.2515,14.2068,14.2247,88000.0
2006-06-21 12:25:00,15.91,15.97,15.9,15.96,99200.0,14.2247,14.2783,14.2158,14.2694,99200.0
2006-06-21 12:30:00,15.97,16.0,15.97,15.99,57600.0,14.2783,14.3052,14.2783,14.2962,57600.0
2006-06-21 12:35:00,15.99,16.0,15.99,15.99,41200.0,14.2962,14.3052,14.2962,14.2962,41200.0
2006-06-21 12:40:00,15.99,16.01,15.99,16.0,60000.0,14.2962,14.3141,14.2962,14.3052,60000.0
2006-06-21 12:45:00,16.01,16.06,16.0,16.05,84000.0,14.3141,14.3588,14.3052,14.3499,84000.0
2006-06-21 12:50:00,16.06,16.1,16.01,16.01,134800.0,14.3588,14.3946,14.3141,14.3141,134800.0
2006-06-21 12:55:00,16.01,16.03,16.0,16.01,117200.0,14.3141,14.332,14.3052,14.3141,117200.0
2006-06-21 13:00:00,16.02,16.03,16.0,16.0,195600.0,14.323,14.332,14.3052,14.3052,195600.0
2006-06-21 13:05:00,16.0,16.0,15.9,15.94,258400.0,14.3052,14.3052,14.2158,14.2515,258400.0
2006-06-21 13:10:00,15.94,15.94,15.89,15.92,150000.0,14.2515,14.2515,14.2068,14.2336,150000.0
2006-06-21 13:15:00,15.92,15.94,15.91,15.94,173600.0,14.2336,14.2515,14.2247,14.2515,173600.0
2006-06-21 13:20:00,15.94,15.95,15.94,15.94,52000.0,14.2515,14.2605,14.2515,14.2515,52000.0
2006-06-21 13:25:00,15.94,15.94,15.9,15.91,170000.0,14.2515,14.2515,14.2158,14.2247,170000.0
2006-06-21 13:30:00,15.9,15.93,15.89,15.93,129600.0,14.2158,14.2426,14.2068,14.2426,129600.0
2006-06-21 13:35:00,15.93,15.93,15.92,15.92,79200.0,14.2426,14.2426,14.2336,14.2336,79200.0
2006-06-21 13:40:00,15.93,15.93,15.92,15.93,96400.0,14.2426,14.2426,14.2336,14.2426,96400.0
2006-06-21 13:45:00,15.92,15.96,15.91,15.96,172400.0,14.2336,14.2694,14.2247,14.2694,172400.0
2006-06-21 13:50:00,15.96,16.03,15.96,16.01,73600.0,14.2694,14.332,14.2694,14.3141,73600.0
2006-06-21 13:55:00,16.02,16.05,16.0,16.02,34000.0,14.323,14.3499,14.3052,14.323,34000.0
2006-06-21 14:00:00,16.03,16.04,16.02,16.04,140400.0,14.332,14.3409,14.323,14.3409,140400.0
2006-06-21 14:05:00,16.03,16.04,16.03,16.04,48000.0,14.332,14.3409,14.332,14.3409,48000.0
2006-06-21 14:10:00,16.04,16.04,16.02,16.02,36400.0,14.3409,14.3409,14.323,14.323,36400.0
2006-06-21 14:15:00,16.02,16.06,16.02,16.04,105200.0,14.323,14.3588,14.323,14.3409,105200.0
2006-06-21 14:20:00,16.04,16.08,16.03,16.07,81200.0,14.3409,14.3767,14.332,14.3677,81200.0
2006-06-21 14:25:00,16.07,16.1,16.04,16.06,189200.0,14.3677,14.3946,14.3409,14.3588,189200.0
2006-06-21 14:30:00,16.06,16.09,16.05,16.07,57200.0,14.3588,14.3856,14.3499,14.3677,57200.0
2006-06-21 14:35:00,16.07,16.12,16.07,16.11,48400.0,14.3677,14.4124,14.3677,14.4035,48400.0
2006-06-21 14:40:00,16.1,16.12,16.1,16.12,42800.0,14.3946,14.4124,14.3946,14.4124,42800.0
2006-06-21 14:45:00,16.11,16.16,16.11,16.11,80000.0,14.4035,14.4482,14.4035,14.4035,80000.0
2006-06-21 14:50:00,16.11,16.13,16.1,16.13,35600.0,14.4035,14.4214,14.3946,14.4214,35600.0
2006-06-21 14:55:00,16.13,16.18,16.12,16.15,96000.0,14.4214,14.4661,14.4124,14.4393,96000.0
2006-06-21 15:00:00,16.15,16.17,16.13,16.13,86400.0,14.4393,14.4571,14.4214,14.4214,86400.0
2006-06-21 15:05:00,16.13,16.18,16.12,16.17,71600.0,14.4214,14.4661,14.4124,14.4571,71600.0
2006-06-21 15:10:00,16.16,16.2,16.15,16.19,99200.0,14.4482,14.484,14.4393,14.475,99200.0
2006-06-21 15:15:00,16.19,16.21,16.18,16.21,70400.0,14.475,14.4929,14.4661,14.4929,70400.0
2006-06-21 15:20:00,16.2,16.23,16.2,16.21,78000.0,14.484,14.5108,14.484,14.4929,78000.0
2006-06-21 15:25:00,16.21,16.21,16.19,16.2,132000.0,14.4929,14.4929,14.475,14.484,132000.0
2006-06-21 15:30:00,16.2,16.21,16.19,16.2,149200.0,14.484,14.4929,14.475,14.484,149200.0
2006-06-21 15:35:00,16.2,16.25,16.2,16.24,205200.0,14.484,14.5287,14.484,14.5197,205200.0
2006-06-21 15:40:00,16.24,16.28,16.24,16.26,207600.0,14.5197,14.5555,14.5197,14.5376,207600.0
2006-06-21 15:45:00,16.26,16.27,16.23,16.24,235600.0,14.5376,14.5466,14.5108,14.5197,235600.0
2006-06-21 15:50:00,16.24,16.31,16.24,16.31,237200.0,14.5197,14.5823,14.5197,14.5823,237200.0
2006-06-21 15:55:00,16.3,16.3,16.23,16.23,260400.0,14.5734,14.5734,14.5108,14.5108,260400.0
2006-06-22 09:30:00,16.18,16.22,16.13,16.17,103200.0,14.4661,14.5019,14.4214,14.4571,103200.0
2006-06-22 09:35:00,16.16,16.19,16.14,16.16,42400.0,14.4482,14.475,14.4303,14.4482,42400.0
2006-06-22 09:40:00,16.16,16.17,16.13,16.16,204800.0,14.4482,14.4571,14.4214,14.4482,204800.0
2006-06-22 09:45:00,16.14,16.21,16.14,16.18,49600.0,14.4303,14.4929,14.4303,14.4661,49600.0
2006-06-22 09:50:00,16.17,16.2,16.16,16.2,28800.0,14.4571,14.484,14.4482,14.484,28800.0
2006-06-22 09:55:00,16.18,16.22,16.17,16.22,24400.0,14.4661,14.5019,14.4571,14.5019,24400.0
2006-06-22 10:00:00,16.23,16.26,16.18,16.18,74800.0,14.5108,14.5376,14.4661,14.4661,74800.0
2006-06-22 10:05:00,16.19,16.19,16.13,16.17,41200.0,14.475,14.475,14.4214,14.4571,41200.0
2006-06-22 10:10:00,16.17,16.17,16.12,16.12,41200.0,14.4571,14.4571,14.4124,14.4124,41200.0
2006-06-22 10:15:00,16.12,16.14,16.03,16.06,70000.0,14.4124,14.4303,14.332,14.3588,70000.0
2006-06-22 10:20:00,16.05,16.08,15.98,16.03,130800.0,14.3499,14.3767,14.2873,14.332,130800.0
2006-06-22 10:25:00,16.03,16.03,15.94,15.98,81200.0,14.332,14.332,14.2515,14.2873,81200.0
2006-06-22 10:30:00,15.98,15.98,15.92,15.96,63200.0,14.2873,14.2873,14.2336,14.2694,63200.0
2006-06-22 10:35:00,15.96,15.99,15.94,15.97,51200.0,14.2694,14.2962,14.2515,14.2783,51200.0
2006-06-22 10:40:00,15.97,16.0,15.95,15.96,35200.0,14.2783,14.3052,14.2605,14.2694,35200.0
2006-06-22 10:45:00,15.96,15.97,15.94,15.95,43200.0,14.2694,14.2783,14.2515,14.2605,43200.0
2006-06-22 10:50:00,15.96,15.98,15.95,15.97,26400.0,14.2694,14.2873,14.2605,14.2783,26400.0
2006-06-22 10:55:00,15.96,15.97,15.95,15.96,22000.0,14.2694,14.2783,14.2605,14.2694,22000.0
2006-06-22 11:00:00,15.96,15.96,15.88,15.88,53600.0,14.2694,14.2694,14.1979,14.1979,53600.0
2006-06-22 11:05:00,15.88,15.91,15.87,15.91,28000.0,14.1979,14.2247,14.1889,14.2247,28000.0
2006-06-22 11:10:00,15.91,15.94,15.88,15.93,45200.0,14.2247,14.2515,14.1979,14.2426,45200.0
2006-06-22 11:15:00,15.93,15.96,15.92,15.92,47600.0,14.2426,14.2694,14.2336,14.2336,47600.0
2006-06-22 11:20:00,15.94,15.96,15.93,15.95,39200.0,14.2515,14.2694,14.2426,14.2605,39200.0
2006-06-22 11:25:00,15.95,15.97,15.94,15.95,30000.0,14.2605,14.2783,14.2515,14.2605,30000.0
2006-06-22 11:30:00,15.96,15.97,15.94,15.95,39200.0,14.2694,14.2783,14.2515,14.2605,39200.0
2006-06-22 11:35:00,15.94,15.96,15.94,15.95,32000.0,14.2515,14.2694,14.2515,14.2605,32000.0
2006-06-22 11:40:00,15.95,15.96,15.91,15.91,34400.0,14.2605,14.2694,14.2247,14.2247,34400.0
2006-06-22 11:45:00,15.91,15.96,15.91,15.96,44800.0,14.2247,14.2694,14.2247,14.2694,44800.0
2006-06-22 11:50:00,15.96,15.97,15.94,15.95,28800.0,14.2694,14.2783,14.2515,14.2605,28800.0
2006-06-22 11:55:00,15.95,15.96,15.94,15.94,8000.0,14.2605,14.2694,14.2515,14.2515,8000.0
2006-06-22 12:00:00,15.94,15.97,15.94,15.97,22800.0,14.2515,14.2783,14.2515,14.2783,22800.0
2006-06-22 12:05:00,15.97,16.02,15.97,15.98,24000.0,14.2783,14.323,14.2783,14.2873,24000.0
2006-06-22 12:10:00,15.98,16.0,15.98,15.99,10000.0,14.2873,14.3052,14.2873,14.2962,10000.0
2006-06-22 12:15:00,15.99,16.01,15.98,15.98,12800.0,14.2962,14.3141,14.2873,14.2873,12800.0
2006-06-22 12:20:00,15.98,15.98,15.94,15.97,56400.0,14.2873,14.2873,14.2515,14.2783,56400.0
2006-06-22 12:25:00,15.95,15.97,15.93,15.95,62000.0,14.2605,14.2783,14.2426,14.2605,62000.0
2006-06-22 12:30:00,15.95,15.95,15.9,15.93,37600.0,14.2605,14.2605,14.2158,14.2426,37600.0
2006-06-22 12:35:00,15.93,15.93,15.92,15.93,13600.0,14.2426,14.2426,14.2336,14.2426,13600.0
2006-06-22 12:40:00,15.93,15.94,15.9,15.9,49600.0,14.2426,14.2515,14.2158,14.2158,49600.0
2006-06-22 12:45:00,15.91,15.94,15.9,15.9,34400.0,14.2247,14.2515,14.2158,14.2158,34400.0
2006-06-22 12:50:00,15.91,15.93,15.91,15.92,4400.0,14.2247,14.2426,14.2247,14.2336,4400.0
2006-06-22 12:55:00,15.92,15.97,15.92,15.96,16400.0,14.2336,14.2783,14.2336,14.2694,16400.0
2006-06-22 13:00:00,15.97,15.97,15.95,15.97,21600.0,14.2783,14.2783,14.2605,14.2783,21600.0
2006-06-22 13:05:00,15.97,16.0,15.96,16.0,36800.0,14.2783,14.3052,14.2694,14.3052,36800.0
2006-06-22 13:10:00,15.99,16.01,15.97,15.97,22400.0,14.2962,14.3141,14.2783,14.2783,22400.0
2006-06-22 13:15:00,15.97,15.98,15.97,15.98,14000.0,14.2783,14.2873,14.2783,14.2873,14000.0
2006-06-22 13:20:00,15.99,16.02,15.98,16.01,24000.0,14.2962,14.323,14.2873,14.3141,24000.0
2006-06-22 13:25:00,16.01,16.02,16.01,16.01,6800.0,14.3141,14.323,14.3141,14.3141,6800.0
2006-06-22 13:30:00,16.01,16.01,15.97,15.99,30400.0,14.3141,14.3141,14.2783,14.2962,30400.0
2006-06-22 13:35:00,15.99,16.03,15.99,15.99,32400.0,14.2962,14.332,14.2962,14.2962,32400.0
2006-06-22 13:40:00,16.0,16.02,15.94,15.97,78000.0,14.3052,14.323,14.2515,14.2783,78000.0
2006-06-22 13:45:00,15.96,15.97,15.93,15.95,31600.0,14.2694,14.2783,14.2426,14.2605,31600.0
2006-06-22 13:50:00,15.94,15.97,15.94,15.97,39600.0,14.2515,14.2783,14.2515,14.2783,39600.0
2006-06-22 13:55:00,15.97,16.02,15.97,16.0,25600.0,14.2783,14.323,14.2783,14.3052,25600.0
2006-06-22 14:00:00,15.99,16.02,15.99,16.02,26800.0,14.2962,14.323,14.2962,14.323,26800.0
2006-06-22 14:05:00,16.02,16.03,15.99,16.0,165600.0,14.323,14.332,14.2962,14.3052,165600.0
2006-06-22 14:10:00,16.0,16.06,16.0,16.05,49600.0,14.3052,14.3588,14.3052,14.3499,49600.0
2006-06-22 14:15:00,16.05,16.05,16.02,16.03,45200.0,14.3499,14.3499,14.323,14.332,45200.0
2006-06-22 14:20:00,16.04,16.09,16.03,16.08,35600.0,14.3409,14.3856,14.332,14.3767,35600.0
2006-06-22 14:25:00,16.08,16.11,16.08,16.09,51200.0,14.3767,14.4035,14.3767,14.3856,51200.0
2006-06-22 14:30:00,16.09,16.11,16.09,16.11,54800.0,14.3856,14.4035,14.3856,14.4035,54800.0
2006-06-22 14:35:00,16.11,16.12,16.11,16.11,25200.0,14.4035,14.4124,14.4035,14.4035,25200.0
2006-06-22 14:40:00,16.1,16.11,16.08,16.09,52000.0,14.3946,14.4035,14.3767,14.3856,52000.0
2006-06-22 14:45:00,16.09,16.1,16.08,16.1,25200.0,14.3856,14.3946,14.3767,14.3946,25200.0
2006-06-22 14:50:00,16.1,16.14,16.1,16.14,78000.0,14.3946,14.4303,14.3946,14.4303,78000.0
2006-06-22 14:55:00,16.15,16.18,16.14,16.16,40000.0,14.4393,14.4661,14.4303,14.4482,40000.0
2006-06-22 15:00:00,16.14,16.14,16.09,16.09,36400.0,14.4303,14.4303,14.3856,14.3856,36400.0
2006-06-22 15:05:00,16.09,16.12,16.08,16.11,48000.0,14.3856,14.4124,14.3767,14.4035,48000.0
2006-06-22 15:10:00,16.11,16.15,16.1,16.15,94000.0,14.4035,14.4393,14.3946,14.4393,94000.0
2006-06-22 15:15:00,16.15,16.16,16.14,16.14,52400.0,14.4393,14.4482,14.4303,14.4303,52400.0
2006-06-22 15:20:00,16.15,16.17,16.13,16.16,47200.0,14.4393,14.4571,14.4214,14.4482,47200.0
2006-06-22 15:25:00,16.15,16.23,16.15,16.23,143200.0,14.4393,14.5108,14.4393,14.5108,143200.0
2006-06-22 15:30:00,16.23,16.26,16.2,16.23,158800.0,14.5108,14.5376,14.484,14.5108,158800.0
2006-06-22 15:35:00,16.23,16.24,16.21,16.23,121600.0,14.5108,14.5197,14.4929,14.5108,121600.0
2006-06-22 15:40:00,16.23,16.24,16.18,16.21,104400.0,14.5108,14.5197,14.4661,14.4929,104400.0
2006-06-22 15:45:00,16.21,16.24,16.21,16.22,62400.0,14.4929,14.5197,14.4929,14.5019,62400.0
2006-06-22 15:50:00,16.23,16.23,16.19,16.2,69200.0,14.5108,14.5108,14.475,14.484,69200.0
2006-06-22 15:55:00,16.2,16.24,16.19,16.2,133200.0,14.484,14.5197,14.475,14.484,133200.0
2006-06-23 09:30:00,16.1,16.21,16.09,16.13,101200.0,14.3946,14.4929,14.3856,14.4214,101200.0
2006-06-23 09:35:00,16.14,16.18,16.1,16.11,42000.0,14.4303,14.4661,14.3946,14.4035,42000.0
2006-06-23 09:40:00,16.12,16.23,16.12,16.22,53200.0,14.4124,14.5108,14.4124,14.5019,53200.0
2006-06-23 09:45:00,16.21,16.29,16.21,16.26,47600.0,14.4929,14.5644,14.4929,14.5376,47600.0
2006-06-23 09:50:00,16.26,16.27,16.19,16.22,74000.0,14.5376,14.5466,14.475,14.5019,74000.0
2006-06-23 09:55:00,16.22,16.27,16.2,16.24,23600.0,14.5019,14.5466,14.484,14.5197,23600.0
2006-06-23 10:00:00,16.24,16.24,16.17,16.2,34400.0,14.5197,14.5197,14.4571,14.484,34400.0
2006-06-23 10:05:00,16.21,16.22,16.14,16.16,53600.0,14.4929,14.5019,14.4303,14.4482,53600.0
2006-06-23 10:10:00,16.16,16.19,16.16,16.19,38800.0,14.4482,14.475,14.4482,14.475,38800.0
2006-06-23 10:15:00,16.19,16.21,16.18,16.21,106000.0,14.475,14.4929,14.4661,14.4929,106000.0
2006-06-23 10:20:00,16.21,16.3,16.21,16.29,63200.0,14.4929,14.5734,14.4929,14.5644,63200.0
2006-06-23 10:25:00,16.29,16.32,16.28,16.28,155600.0,14.5644,14.5913,14.5555,14.5555,155600.0
2006-06-23 10:30:00,16.29,16.35,16.29,16.34,108400.0,14.5644,14.6181,14.5644,14.6091,108400.0
2006-06-23 10:35:00,16.34,16.34,16.32,16.33,122800.0,14.6091,14.6091,14.5913,14.6002,122800.0
2006-06-23 10:40:00,16.34,16.35,16.34,16.34,58000.0,14.6091,14.6181,14.6091,14.6091,58000.0
2006-06-23 10:45:00,16.34,16.35,16.29,16.3,92400.0,14.6091,14.6181,14.5644,14.5734,92400.0
2006-06-23 10:50:00,16.3,16.33,16.3,16.31,44000.0,14.5734,14.6002,14.5734,14.5823,44000.0
2006-06-23 10:55:00,16.31,16.31,16.27,16.31,57600.0,14.5823,14.5823,14.5466,14.5823,57600.0
2006-06-23 11:00:00,16.32,16.35,16.31,16.34,56000.0,14.5913,14.6181,14.5823,14.6091,56000.0
2006-06-23 11:05:00,16.34,16.34,16.29,16.32,33600.0,14.6091,14.6091,14.5644,14.5913,33600.0
2006-06-23 11:10:00,16.31,16.33,16.29,16.33,29600.0,14.5823,14.6002,14.5644,14.6002,29600.0
2006-06-23 11:15:00,16.33,16.37,16.33,16.35,96400.0,14.6002,14.636,14.6002,14.6181,96400.0
2006-06-23 11:20:00,16.35,16.41,16.35,16.41,24000.0,14.6181,14.6717,14.6181,14.6717,24000.0
2006-06-23 11:25:00,16.41,16.41,16.39,16.4,38800.0,14.6717,14.6717,14.6538,14.6628,38800.0
2006-06-23 11:30:00,16.39,16.4,16.37,16.4,24400.0,14.6538,14.6628,14.636,14.6628,24400.0
2006-06-23 11:35:00,16.41,16.42,16.4,16.42,58400.0,14.6717,14.6807,14.6628,14.6807,58400.0
2006-06-23 11:40:00,16.42,16.48,16.42,16.47,76000.0,14.6807,14.7343,14.6807,14.7254,76000.0
2006-06-23 11:45:00,16.47,16.47,16.43,16.43,64400.0,14.7254,14.7254,14.6896,14.6896,64400.0
2006-06-23 11:50:00,16.43,16.49,16.43,16.49,21600.0,14.6896,14.7433,14.6896,14.7433,21600.0
2006-06-23 11:55:00,16.48,16.48,16.45,16.47,30000.0,14.7343,14.7343,14.7075,14.7254,30000.0
2006-06-23 12:00:00,16.47,16.5,16.45,16.49,41600.0,14.7254,14.7522,14.7075,14.7433,41600.0
2006-06-23 12:05:00,16.5,16.54,16.49,16.53,69200.0,14.7522,14.788,14.7433,14.779,69200.0
2006-06-23 12:10:00,16.53,16.62,16.53,16.62,121200.0,14.779,14.8595,14.779,14.8595,121200.0
2006-06-23 12:15:00,16.61,16.71,16.61,16.69,233600.0,14.8505,14.9399,14.8505,14.9221,233600.0
2006-06-23 12:20:00,16.69,16.84,16.67,16.84,233600.0,14.9221,15.0562,14.9042,15.0562,233600.0
2006-06-23 12:25:00,16.84,16.84,16.79,16.79,205600.0,15.0562,15.0562,15.0115,15.0115,205600.0
2006-06-23 12:30:00,16.8,16.81,16.75,16.78,137600.0,15.0204,15.0294,14.9757,15.0025,137600.0
2006-06-23 12:35:00,16.77,16.81,16.77,16.8,97600.0,14.9936,15.0294,14.9936,15.0204,97600.0
2006-06-23 12:40:00,16.79,16.82,16.77,16.8,67600.0,15.0115,15.0383,14.9936,15.0204,67600.0
2006-06-23 12:45:00,16.8,16.81,16.76,16.76,64800.0,15.0204,15.0294,14.9847,14.9847,64800.0
2006-06-23 12:50:00,16.76,16.79,16.76,16.77,49600.0,14.9847,15.0115,14.9847,14.9936,49600.0
2006-06-23 12:55:00,16.77,16.78,16.74,16.74,140400.0,14.9936,15.0025,14.9668,14.9668,140400.0
2006-06-23 13:00:00,16.74,16.75,16.73,16.73,83200.0,14.9668,14.9757,14.9578,14.9578,83200.0
2006-06-23 13:05:00,16.73,16.75,16.72,16.73,107200.0,14.9578,14.9757,14.9489,14.9578,107200.0
2006-06-23 13:10:00,16.73,16.73,16.71,16.73,195600.0,14.9578,14.9578,14.9399,14.9578,195600.0
2006-06-23 13:15:00,16.72,16.73,16.69,16.69,52400.0,14.9489,14.9578,14.9221,14.9221,52400.0
2006-06-23 13:20:00,16.69,16.69,16.65,16.66,102400.0,14.9221,14.9221,14.8863,14.8952,102400.0
2006-06-23 13:25:00,16.66,16.71,16.65,16.7,89200.0,14.8952,14.9399,14.8863,14.931,89200.0
2006-06-23 13:30:00,16.7,16.72,16.7,16.71,42800.0,14.931,14.9489,14.931,14.9399,42800.0
2006-06-23 13:35:00,16.71,16.72,16.69,16.71,38000.0,14.9399,14.9489,14.9221,14.9399,38000.0
2006-06-23 13:40:00,16.71,16.73,16.71,16.72,42400.0,14.9399,14.9578,14.9399,14.9489,42400.0
2006-06-23 13:45:00,16.72,16.73,16.69,16.7,52800.0,14.9489,14.9578,14.9221,14.931,52800.0
2006-06-23 13:50:00,16.7,16.7,16.67,16.7,46400.0,14.931,14.931,14.9042,14.931,46400.0
2006-06-23 13:55:00,16.7,16.71,16.67,16.7,29600.0,14.931,14.9399,14.9042,14.931,29600.0
2006-06-23 14:00:00,16.7,16.7,16.6,16.63,59600.0,14.931,14.931,14.8416,14.8684,59600.0
2006-06-23 14:05:00,16.62,16.63,16.58,16.6,51200.0,14.8595,14.8684,14.8237,14.8416,51200.0
2006-06-23 14:10:00,16.6,16.61,16.59,16.61,20800.0,14.8416,14.8505,14.8327,14.8505,20800.0
2006-06-23 14:15:00,16.61,16.65,16.59,16.65,44000.0,14.8505,14.8863,14.8327,14.8863,44000.0
2006-06-23 14:20:00,16.65,16.65,16.61,16.62,22000.0,14.8863,14.8863,14.8505,14.8595,22000.0
2006-06-23 14:25:00,16.63,16.63,16.62,16.63,24400.0,14.8684,14.8684,14.8595,14.8684,24400.0
2006-06-23 14:30:00,16.63,16.7,16.63,16.64,53600.0,14.8684,14.931,14.8684,14.8774,53600.0
2006-06-23 14:35:00,16.64,16.64,16.6,16.62,34000.0,14.8774,14.8774,14.8416,14.8595,34000.0
2006-06-23 14:40:00,16.62,16.63,16.58,16.63,32800.0,14.8595,14.8684,14.8237,14.8684,32800.0
2006-06-23 14:45:00,16.61,16.62,16.56,16.56,37600.0,14.8505,14.8595,14.8058,14.8058,37600.0
2006-06-23 14:50:00,16.55,16.61,16.55,16.59,24400.0,14.7969,14.8505,14.7969,14.8327,24400.0
2006-06-23 14:55:00,16.59,16.59,16.56,16.58,44400.0,14.8327,14.8327,14.8058,14.8237,44400.0
2006-06-23 15:00:00,16.58,16.59,16.52,16.57,80800.0,14.8237,14.8327,14.7701,14.8148,80800.0
2006-06-23 15:05:00,16.56,16.6,16.56,16.59,48800.0,14.8058,14.8416,14.8058,14.8327,48800.0
2006-06-23 15:10:00,16.59,16.59,16.54,16.56,99200.0,14.8327,14.8327,14.788,14.8058,99200.0
2006-06-23 15:15:00,16.56,16.59,16.54,16.57,52000.0,14.8058,14.8327,14.788,14.8148,52000.0
2006-06-23 15:20:00,16.58,16.61,16.55,16.55,83200.0,14.8237,14.8505,14.7969,14.7969,83200.0
2006-06-23 15:25:00,16.55,16.62,16.55,16.61,59600.0,14.7969,14.8595,14.7969,14.8505,59600.0
2006-06-23 15:30:00,16.6,16.6,16.58,16.6,63200.0,14.8416,14.8416,14.8237,14.8416,63200.0
2006-06-23 15:35:00,16.6,16.64,16.6,16.64,111200.0,14.8416,14.8774,14.8416,14.8774,111200.0
2006-06-23 15:40:00,16.64,16.65,16.63,16.64,93200.0,14.8774,14.8863,14.8684,14.8774,93200.0
2006-06-23 15:45:00,16.64,16.66,16.63,16.65,78800.0,14.8774,14.8952,14.8684,14.8863,78800.0
2006-06-23 15:50:00,16.65,16.68,16.65,16.68,90400.0,14.8863,14.9131,14.8863,14.9131,90400.0
2006-06-23 15:55:00,16.68,16.68,16.62,16.62,212400.0,14.9131,14.9131,14.8595,14.8595,212400.0
2006-06-26 09:30:00,16.68,16.73,16.65,16.71,119200.0,14.9131,14.9578,14.8863,14.9399,119200.0
2006-06-26 09:35:00,16.73,16.74,16.68,16.72,22800.0,14.9578,14.9668,14.9131,14.9489,22800.0
2006-06-26 09:40:00,16.71,16.71,16.68,16.7,50000.0,14.9399,14.9399,14.9131,14.931,50000.0
2006-06-26 09:45:00,16.7,16.71,16.62,16.63,33600.0,14.931,14.9399,14.8595,14.8684,33600.0
2006-06-26 09:50:00,16.63,16.63,16.56,16.56,212400.0,14.8684,14.8684,14.8058,14.8058,212400.0
2006-06-26 09:55:00,16.57,16.57,16.49,16.5,69200.0,14.8148,14.8148,14.7433,14.7522,69200.0
2006-06-26 10:00:00,16.5,16.51,16.45,16.5,66800.0,14.7522,14.7611,14.7075,14.7522,66800.0
2006-06-26 10:05:00,16.47,16.53,16.47,16.51,102400.0,14.7254,14.779,14.7254,14.7611,102400.0
2006-06-26 10:10:00,16.5,16.57,16.5,16.51,71600.0,14.7522,14.8148,14.7522,14.7611,71600.0
2006-06-26 10:15:00,16.49,16.5,16.47,16.48,10400.0,14.7433,14.7522,14.7254,14.7343,10400.0
2006-06-26 10:20:00,16.46,16.5,16.46,16.5,20800.0,14.7164,14.7522,14.7164,14.7522,20800.0
2006-06-26 10:25:00,16.49,16.61,16.49,16.58,42800.0,14.7433,14.8505,14.7433,14.8237,42800.0
2006-06-26 10:30:00,16.59,16.63,16.58,16.59,25600.0,14.8327,14.8684,14.8237,14.8327,25600.0
2006-06-26 10:35:00,16.6,16.6,16.57,16.59,36000.0,14.8416,14.8416,14.8148,14.8327,36000.0
2006-06-26 10:40:00,16.59,16.61,16.59,16.61,35200.0,14.8327,14.8505,14.8327,14.8505,35200.0
2006-06-26 10:45:00,16.6,16.61,16.57,16.58,46000.0,14.8416,14.8505,14.8148,14.8237,46000.0
2006-06-26 10:50:00,16.57,16.59,16.57,16.58,26400.0,14.8148,14.8327,14.8148,14.8237,26400.0
2006-06-26 10:55:00,16.58,16.61,16.57,16.58,30800.0,14.8237,14.8505,14.8148,14.8237,30800.0
2006-06-26 11:00:00,16.58,16.58,16.54,16.54,46800.0,14.8237,14.8237,14.788,14.788,46800.0
2006-06-26 11:05:00,16.54,16.56,16.52,16.56,38800.0,14.788,14.8058,14.7701,14.8058,38800.0
2006-06-26 11:10:00,16.56,16.57,16.53,16.53,12400.0,14.8058,14.8148,14.779,14.779,12400.0
2006-06-26 11:15:00,16.52,16.53,16.5,16.53,26000.0,14.7701,14.779,14.7522,14.779,26000.0
2006-06-26 11:20:00,16.53,16.59,16.53,16.54,31600.0,14.779,14.8327,14.779,14.788,31600.0
2006-06-26 11:25:00,16.54,16.63,16.54,16.58,92000.0,14.788,14.8684,14.788,14.8237,92000.0
2006-06-26 11:30:00,16.59,16.6,16.58,16.59,30000.0,14.8327,14.8416,14.8237,14.8327,30000.0
2006-06-26 11:35:00,16.58,16.6,16.58,16.59,17200.0,14.8237,14.8416,14.8237,14.8327,17200.0
2006-06-26 11:40:00,16.6,16.66,16.59,16.65,45600.0,14.8416,14.8952,14.8327,14.8863,45600.0
2006-06-26 11:45:00,16.63,16.65,16.62,16.63,18800.0,14.8684,14.8863,14.8595,14.8684,18800.0
2006-06-26 11:50:00,16.62,16.62,16.57,16.6,28000.0,14.8595,14.8595,14.8148,14.8416,28000.0
2006-06-26 11:55:00,16.6,16.67,16.6,16.61,52800.0,14.8416,14.9042,14.8416,14.8505,52800.0
2006-06-26 12:00:00,16.61,16.62,16.61,16.62,28800.0,14.8505,14.8595,14.8505,14.8595,28800.0
2006-06-26 12:05:00,16.62,16.62,16.58,16.58,19600.0,14.8595,14.8595,14.8237,14.8237,19600.0
2006-06-26 12:10:00,16.58,16.58,16.54,16.54,46400.0,14.8237,14.8237,14.788,14.788,46400.0
2006-06-26 12:15:00,16.54,16.55,16.49,16.49,40000.0,14.788,14.7969,14.7433,14.7433,40000.0
2006-06-26 12:20:00,16.49,16.5,16.49,16.5,18800.0,14.7433,14.7522,14.7433,14.7522,18800.0
2006-06-26 12:25:00,16.5,16.5,16.49,16.5,20000.0,14.7522,14.7522,14.7433,14.7522,20000.0
2006-06-26 12:30:00,16.5,16.5,16.49,16.49,12800.0,14.7522,14.7522,14.7433,14.7433,12800.0
2006-06-26 12:35:00,16.5,16.5,16.5,16.5,42800.0,14.7522,14.7522,14.7522,14.7522,42800.0
2006-06-26 12:40:00,16.5,16.5,16.48,16.5,49200.0,14.7522,14.7522,14.7343,14.7522,49200.0
2006-06-26 12:45:00,16.49,16.5,16.49,16.49,15200.0,14.7433,14.7522,14.7433,14.7433,15200.0
2006-06-26 12:50:00,16.5,16.5,16.48,16.48,91600.0,14.7522,14.7522,14.7343,14.7343,91600.0
2006-06-26 12:55:00,16.48,16.49,16.47,16.49,8400.0,14.7343,14.7433,14.7254,14.7433,8400.0
2006-06-26 13:00:00,16.5,16.5,16.49,16.5,17200.0,14.7522,14.7522,14.7433,14.7522,17200.0
2006-06-26 13:05:00,16.5,16.5,16.5,16.5,26800.0,14.7522,14.7522,14.7522,14.7522,26800.0
2006-06-26 13:10:00,16.5,16.5,16.49,16.49,14400.0,14.7522,14.7522,14.7433,14.7433,14400.0
2006-06-26 13:15:00,16.49,16.5,16.48,16.49,18800.0,14.7433,14.7522,14.7343,14.7433,18800.0
2006-06-26 13:20:00,16.49,16.5,16.48,16.5,12000.0,14.7433,14.7522,14.7343,14.7522,12000.0
2006-06-26 13:25:00,16.5,16.5,16.47,16.47,28800.0,14.7522,14.7522,14.7254,14.7254,28800.0
2006-06-26 13:30:00,16.46,16.47,16.46,16.47,16000.0,14.7164,14.7254,14.7164,14.7254,16000.0
2006-06-26 13:35:00,16.47,16.47,16.43,16.43,42400.0,14.7254,14.7254,14.6896,14.6896,42400.0
2006-06-26 13:40:00,16.43,16.43,16.4,16.41,46000.0,14.6896,14.6896,14.6628,14.6717,46000.0
2006-06-26 13:45:00,16.41,16.42,16.41,16.41,11200.0,14.6717,14.6807,14.6717,14.6717,11200.0
2006-06-26 13:50:00,16.4,16.41,16.38,16.41,27600.0,14.6628,14.6717,14.6449,14.6717,27600.0
2006-06-26 13:55:00,16.42,16.42,16.39,16.4,14400.0,14.6807,14.6807,14.6538,14.6628,14400.0
2006-06-26 14:00:00,16.4,16.4,16.37,16.38,25600.0,14.6628,14.6628,14.636,14.6449,25600.0
2006-06-26 14:05:00,16.37,16.38,16.36,16.36,26000.0,14.636,14.6449,14.627,14.627,26000.0
2006-06-26 14:10:00,16.37,16.38,16.36,16.37,20000.0,14.636,14.6449,14.627,14.636,20000.0
2006-06-26 14:15:00,16.38,16.43,16.38,16.43,29200.0,14.6449,14.6896,14.6449,14.6896,29200.0
2006-06-26 14:20:00,16.43,16.43,16.41,16.43,31600.0,14.6896,14.6896,14.6717,14.6896,31600.0
2006-06-26 14:25:00,16.43,16.45,16.43,16.45,14800.0,14.6896,14.7075,14.6896,14.7075,14800.0
2006-06-26 14:30:00,16.45,16.48,16.45,16.45,20800.0,14.7075,14.7343,14.7075,14.7075,20800.0
2006-06-26 14:35:00,16.45,16.5,16.45,16.48,32000.0,14.7075,14.7522,14.7075,14.7343,32000.0
2006-06-26 14:40:00,16.48,16.5,16.47,16.5,9200.0,14.7343,14.7522,14.7254,14.7522,9200.0
2006-06-26 14:45:00,16.49,16.5,16.48,16.49,24800.0,14.7433,14.7522,14.7343,14.7433,24800.0
2006-06-26 14:50:00,16.48,16.49,16.46,16.49,38800.0,14.7343,14.7433,14.7164,14.7433,38800.0
2006-06-26 14:55:00,16.49,16.49,16.47,16.48,66000.0,14.7433,14.7433,14.7254,14.7343,66000.0
2006-06-26 15:00:00,16.47,16.48,16.47,16.48,24000.0,14.7254,14.7343,14.7254,14.7343,24000.0
2006-06-26 15:05:00,16.48,16.48,16.43,16.43,29600.0,14.7343,14.7343,14.6896,14.6896,29600.0
2006-06-26 15:10:00,16.43,16.5,16.43,16.5,36400.0,14.6896,14.7522,14.6896,14.7522,36400.0
2006-06-26 15:15:00,16.5,16.5,16.47,16.49,29600.0,14.7522,14.7522,14.7254,14.7433,29600.0
2006-06-26 15:20:00,16.49,16.49,16.48,16.49,21200.0,14.7433,14.7433,14.7343,14.7433,21200.0
2006-06-26 15:25:00,16.49,16.52,16.49,16.52,38800.0,14.7433,14.7701,14.7433,14.7701,38800.0
2006-06-26 15:30:00,16.52,16.54,16.52,16.54,22000.0,14.7701,14.788,14.7701,14.788,22000.0
2006-06-26 15:35:00,16.54,16.58,16.54,16.58,52800.0,14.788,14.8237,14.788,14.8237,52800.0
2006-06-26 15:40:00,16.58,16.59,16.58,16.58,82000.0,14.8237,14.8327,14.8237,14.8237,82000.0
2006-06-26 15:45:00,16.58,16.6,16.58,16.58,33200.0,14.8237,14.8416,14.8237,14.8237,33200.0
2006-06-26 15:50:00,16.58,16.59,16.56,16.58,49600.0,14.8237,14.8327,14.8058,14.8237,49600.0
2006-06-26 15:55:00,16.58,16.59,16.57,16.58,98000.0,14.8237,14.8327,14.8148,14.8237,98000.0
2006-06-27 09:30:00,16.63,16.66,16.49,16.5,184800.0,14.8684,14.8952,14.7433,14.7522,184800.0
2006-06-27 09:35:00,16.5,16.51,16.45,16.48,55600.0,14.7522,14.7611,14.7075,14.7343,55600.0
2006-06-27 09:40:00,16.45,16.51,16.43,16.51,116800.0,14.7075,14.7611,14.6896,14.7611,116800.0
2006-06-27 09:45:00,16.5,16.56,16.5,16.56,110000.0,14.7522,14.8058,14.7522,14.8058,110000.0
2006-06-27 09:50:00,16.56,16.61,16.56,16.6,31200.0,14.8058,14.8505,14.8058,14.8416,31200.0
2006-06-27 09:55:00,16.6,16.61,16.57,16.61,32400.0,14.8416,14.8505,14.8148,14.8505,32400.0
2006-06-27 10:00:00,16.61,16.63,16.56,16.58,56800.0,14.8505,14.8684,14.8058,14.8237,56800.0
2006-06-27 10:05:00,16.58,16.61,16.56,16.56,79600.0,14.8237,14.8505,14.8058,14.8058,79600.0
2006-06-27 10:10:00,16.57,16.58,16.51,16.53,21600.0,14.8148,14.8237,14.7611,14.779,21600.0
2006-06-27 10:15:00,16.53,16.53,16.47,16.48,40400.0,14.779,14.779,14.7254,14.7343,40400.0
2006-06-27 10:20:00,16.48,16.5,16.48,16.49,104000.0,14.7343,14.7522,14.7343,14.7433,104000.0
2006-06-27 10:25:00,16.49,16.49,16.45,16.47,94800.0,14.7433,14.7433,14.7075,14.7254,94800.0
2006-06-27 10:30:00,16.47,16.47,16.45,16.46,14800.0,14.7254,14.7254,14.7075,14.7164,14800.0
2006-06-27 10:35:00,16.45,16.46,16.38,16.44,170400.0,14.7075,14.7164,14.6449,14.6985,170400.0
2006-06-27 10:40:00,16.43,16.44,16.42,16.43,77200.0,14.6896,14.6985,14.6807,14.6896,77200.0
2006-06-27 10:45:00,16.43,16.44,16.36,16.36,53600.0,14.6896,14.6985,14.627,14.627,53600.0
2006-06-27 10:50:00,16.36,16.39,16.36,16.38,34800.0,14.627,14.6538,14.627,14.6449,34800.0
2006-06-27 10:55:00,16.39,16.4,16.3,16.33,72400.0,14.6538,14.6628,14.5734,14.6002,72400.0
2006-06-27 11:00:00,16.33,16.33,16.27,16.27,84400.0,14.6002,14.6002,14.5466,14.5466,84400.0
2006-06-27 11:05:00,16.26,16.26,16.16,16.17,149200.0,14.5376,14.5376,14.4482,14.4571,149200.0
2006-06-27 11:10:00,16.17,16.2,16.1,16.1,166000.0,14.4571,14.484,14.3946,14.3946,166000.0
2006-06-27 11:15:00,16.11,16.16,16.09,16.13,114000.0,14.4035,14.4482,14.3856,14.4214,114000.0
2006-06-27 11:20:00,16.13,16.17,16.12,16.16,82000.0,14.4214,14.4571,14.4124,14.4482,82000.0
2006-06-27 11:25:00,16.14,16.18,16.12,16.16,36400.0,14.4303,14.4661,14.4124,14.4482,36400.0
2006-06-27 11:30:00,16.18,16.2,16.16,16.2,71600.0,14.4661,14.484,14.4482,14.484,71600.0
2006-06-27 11:35:00,16.2,16.25,16.2,16.24,90000.0,14.484,14.5287,14.484,14.5197,90000.0
2006-06-27 11:40:00,16.24,16.27,16.24,16.25,79600.0,14.5197,14.5466,14.5197,14.5287,79600.0
2006-06-27 11:45:00,16.24,16.25,16.24,16.24,15200.0,14.5197,14.5287,14.5197,14.5197,15200.0
2006-06-27 11:50:00,16.25,16.29,16.23,16.26,79200.0,14.5287,14.5644,14.5108,14.5376,79200.0
2006-06-27 11:55:00,16.25,16.26,16.24,16.25,28000.0,14.5287,14.5376,14.5197,14.5287,28000.0
2006-06-27 12:00:00,16.25,16.25,16.23,16.23,29600.0,14.5287,14.5287,14.5108,14.5108,29600.0
2006-06-27 12:05:00,16.23,16.25,16.19,16.19,90800.0,14.5108,14.5287,14.475,14.475,90800.0
2006-06-27 12:10:00,16.19,16.19,16.17,16.19,144800.0,14.475,14.475,14.4571,14.475,144800.0
2006-06-27 12:15:00,16.18,16.18,16.13,16.14,96000.0,14.4661,14.4661,14.4214,14.4303,96000.0
2006-06-27 12:20:00,16.14,16.16,16.13,16.13,74400.0,14.4303,14.4482,14.4214,14.4214,74400.0
2006-06-27 12:25:00,16.13,16.13,16.09,16.09,76400.0,14.4214,14.4214,14.3856,14.3856,76400.0
2006-06-27 12:30:00,16.1,16.1,16.06,16.06,58800.0,14.3946,14.3946,14.3588,14.3588,58800.0
2006-06-27 12:35:00,16.07,16.1,16.06,16.09,112800.0,14.3677,14.3946,14.3588,14.3856,112800.0
2006-06-27 12:40:00,16.08,16.1,16.05,16.06,78800.0,14.3767,14.3946,14.3499,14.3588,78800.0
2006-06-27 12:45:00,16.06,16.07,16.06,16.06,39200.0,14.3588,14.3677,14.3588,14.3588,39200.0
2006-06-27 12:50:00,16.07,16.08,16.02,16.06,93600.0,14.3677,14.3767,14.323,14.3588,93600.0
2006-06-27 12:55:00,16.05,16.06,16.03,16.04,50800.0,14.3499,14.3588,14.332,14.3409,50800.0
2006-06-27 13:00:00,16.04,16.06,16.02,16.05,66800.0,14.3409,14.3588,14.323,14.3499,66800.0
2006-06-27 13:05:00,16.06,16.1,16.06,16.08,41200.0,14.3588,14.3946,14.3588,14.3767,41200.0
2006-06-27 13:10:00,16.08,16.11,16.07,16.11,60800.0,14.3767,14.4035,14.3677,14.4035,60800.0
2006-06-27 13:15:00,16.11,16.11,16.07,16.07,18800.0,14.4035,14.4035,14.3677,14.3677,18800.0
2006-06-27 13:20:00,16.07,16.13,16.07,16.13,30400.0,14.3677,14.4214,14.3677,14.4214,30400.0
2006-06-27 13:25:00,16.13,16.16,16.11,16.14,55600.0,14.4214,14.4482,14.4035,14.4303,55600.0
2006-06-27 13:30:00,16.14,16.16,16.14,16.15,35600.0,14.4303,14.4482,14.4303,14.4393,35600.0
2006-06-27 13:35:00,16.15,16.15,16.12,16.13,32800.0,14.4393,14.4393,14.4124,14.4214,32800.0
2006-06-27 13:40:00,16.13,16.15,16.11,16.14,40000.0,14.4214,14.4393,14.4035,14.4303,40000.0
2006-06-27 13:45:00,16.13,16.14,16.13,16.14,14800.0,14.4214,14.4303,14.4214,14.4303,14800.0
2006-06-27 13:50:00,16.14,16.15,16.14,16.14,12000.0,14.4303,14.4393,14.4303,14.4303,12000.0
2006-06-27 13:55:00,16.14,16.14,16.13,16.14,20000.0,14.4303,14.4303,14.4214,14.4303,20000.0
2006-06-27 14:00:00,16.14,16.17,16.13,16.16,20800.0,14.4303,14.4571,14.4214,14.4482,20800.0
2006-06-27 14:05:00,16.16,16.17,16.14,16.15,42400.0,14.4482,14.4571,14.4303,14.4393,42400.0
2006-06-27 14:10:00,16.15,16.16,16.14,16.14,26800.0,14.4393,14.4482,14.4303,14.4303,26800.0
2006-06-27 14:15:00,16.15,16.15,16.14,16.14,14800.0,14.4393,14.4393,14.4303,14.4303,14800.0
2006-06-27 14:20:00,16.14,16.16,16.13,16.13,67600.0,14.4303,14.4482,14.4214,14.4214,67600.0
2006-06-27 14:25:00,16.14,16.14,16.06,16.06,75600.0,14.4303,14.4303,14.3588,14.3588,75600.0
2006-06-27 14:30:00,16.06,16.09,16.05,16.08,50400.0,14.3588,14.3856,14.3499,14.3767,50400.0
2006-06-27 14:35:00,16.09,16.09,15.97,15.99,146400.0,14.3856,14.3856,14.2783,14.2962,146400.0
2006-06-27 14:40:00,15.97,16.0,15.97,15.97,106800.0,14.2783,14.3052,14.2783,14.2783,106800.0
2006-06-27 14:45:00,15.97,16.02,15.95,15.99,108800.0,14.2783,14.323,14.2605,14.2962,108800.0
2006-06-27 14:50:00,15.98,15.99,15.92,15.93,51200.0,14.2873,14.2962,14.2336,14.2426,51200.0
2006-06-27 14:55:00,15.92,15.96,15.9,15.95,72400.0,14.2336,14.2694,14.2158,14.2605,72400.0
2006-06-27 15:00:00,15.95,15.97,15.91,15.96,124800.0,14.2605,14.2783,14.2247,14.2694,124800.0
2006-06-27 15:05:00,15.96,15.98,15.94,15.95,64800.0,14.2694,14.2873,14.2515,14.2605,64800.0
2006-06-27 15:10:00,15.94,15.96,15.92,15.92,77600.0,14.2515,14.2694,14.2336,14.2336,77600.0
2006-06-27 15:15:00,15.92,15.97,15.92,15.97,90000.0,14.2336,14.2783,14.2336,14.2783,90000.0
2006-06-27 15:20:00,15.97,15.97,15.96,15.97,56000.0,14.2783,14.2783,14.2694,14.2783,56000.0
2006-06-27 15:25:00,15.97,15.97,15.92,15.95,104800.0,14.2783,14.2783,14.2336,14.2605,104800.0
2006-06-27 15:30:00,15.95,15.97,15.95,15.96,78800.0,14.2605,14.2783,14.2605,14.2694,78800.0
2006-06-27 15:35:00,15.96,15.99,15.95,15.95,108800.0,14.2694,14.2962,14.2605,14.2605,108800.0
2006-06-27 15:40:00,15.95,15.96,15.92,15.94,96000.0,14.2605,14.2694,14.2336,14.2515,96000.0
2006-06-27 15:45:00,15.94,15.96,15.92,15.96,110400.0,14.2515,14.2694,14.2336,14.2694,110400.0
2006-06-27 15:50:00,15.96,15.99,15.93,15.93,176000.0,14.2694,14.2962,14.2426,14.2426,176000.0
2006-06-27 15:55:00,15.93,15.98,15.92,15.97,276000.0,14.2426,14.2873,14.2336,14.2783,276000.0
2006-06-28 09:30:00,16.07,16.07,15.9,15.93,86400.0,14.3677,14.3677,14.2158,14.2426,86400.0
2006-06-28 09:35:00,15.93,15.95,15.88,15.9,41600.0,14.2426,14.2605,14.1979,14.2158,41600.0
2006-06-28 09:40:00,15.9,15.91,15.88,15.89,43200.0,14.2158,14.2247,14.1979,14.2068,43200.0
2006-06-28 09:45:00,15.89,15.91,15.88,15.91,59200.0,14.2068,14.2247,14.1979,14.2247,59200.0
2006-06-28 09:50:00,15.89,15.96,15.89,15.94,53200.0,14.2068,14.2694,14.2068,14.2515,53200.0
2006-06-28 09:55:00,15.94,15.94,15.89,15.89,30400.0,14.2515,14.2515,14.2068,14.2068,30400.0
2006-06-28 10:00:00,15.89,15.94,15.89,15.94,127200.0,14.2068,14.2515,14.2068,14.2515,127200.0
2006-06-28 10:05:00,15.92,15.93,15.88,15.91,78800.0,14.2336,14.2426,14.1979,14.2247,78800.0
2006-06-28 10:10:00,15.9,15.91,15.88,15.9,246000.0,14.2158,14.2247,14.1979,14.2158,246000.0
2006-06-28 10:15:00,15.9,15.92,15.9,15.91,278400.0,14.2158,14.2336,14.2158,14.2247,278400.0
2006-06-28 10:20:00,15.9,15.9,15.88,15.9,236800.0,14.2158,14.2158,14.1979,14.2158,236800.0
2006-06-28 10:25:00,15.9,15.9,15.88,15.89,33600.0,14.2158,14.2158,14.1979,14.2068,33600.0
2006-06-28 10:30:00,15.88,15.88,15.83,15.88,156000.0,14.1979,14.1979,14.1532,14.1979,156000.0
2006-06-28 10:35:00,15.88,15.9,15.87,15.88,59600.0,14.1979,14.2158,14.1889,14.1979,59600.0
2006-06-28 10:40:00,15.88,15.88,15.85,15.86,24000.0,14.1979,14.1979,14.171,14.18,24000.0
2006-06-28 10:45:00,15.86,15.86,15.83,15.84,80800.0,14.18,14.18,14.1532,14.1621,80800.0
2006-06-28 10:50:00,15.83,15.83,15.78,15.8,140400.0,14.1532,14.1532,14.1085,14.1263,140400.0
2006-06-28 10:55:00,15.8,15.81,15.79,15.8,82400.0,14.1263,14.1353,14.1174,14.1263,82400.0
2006-06-28 11:00:00,15.8,15.8,15.73,15.75,78000.0,14.1263,14.1263,14.0638,14.0816,78000.0
2006-06-28 11:05:00,15.74,15.77,15.7,15.75,137600.0,14.0727,14.0995,14.0369,14.0816,137600.0
2006-06-28 11:10:00,15.76,15.77,15.75,15.75,62400.0,14.0906,14.0995,14.0816,14.0816,62400.0
2006-06-28 11:15:00,15.75,15.75,15.72,15.73,42000.0,14.0816,14.0816,14.0548,14.0638,42000.0
2006-06-28 11:20:00,15.73,15.74,15.71,15.73,40800.0,14.0638,14.0727,14.0459,14.0638,40800.0
2006-06-28 11:25:00,15.73,15.73,15.67,15.68,81200.0,14.0638,14.0638,14.0101,14.0191,81200.0
2006-06-28 11:30:00,15.67,15.68,15.63,15.64,106000.0,14.0101,14.0191,13.9744,13.9833,106000.0
2006-06-28 11:35:00,15.64,15.64,15.58,15.6,151600.0,13.9833,13.9833,13.9296,13.9475,151600.0
2006-06-28 11:40:00,15.59,15.61,15.58,15.6,52000.0,13.9386,13.9565,13.9296,13.9475,52000.0
2006-06-28 11:45:00,15.61,15.61,15.58,15.6,53600.0,13.9565,13.9565,13.9296,13.9475,53600.0
2006-06-28 11:50:00,15.6,15.67,15.6,15.67,46000.0,13.9475,14.0101,13.9475,14.0101,46000.0
2006-06-28 11:55:00,15.67,15.67,15.58,15.59,132800.0,14.0101,14.0101,13.9296,13.9386,132800.0
2006-06-28 12:00:00,15.59,15.61,15.58,15.61,48800.0,13.9386,13.9565,13.9296,13.9565,48800.0
2006-06-28 12:05:00,15.62,15.68,15.62,15.68,48000.0,13.9654,14.0191,13.9654,14.0191,48000.0
2006-06-28 12:10:00,15.68,15.68,15.65,15.68,125200.0,14.0191,14.0191,13.9922,14.0191,125200.0
2006-06-28 12:15:00,15.68,15.71,15.68,15.71,74000.0,14.0191,14.0459,14.0191,14.0459,74000.0
2006-06-28 12:20:00,15.71,15.74,15.71,15.72,52800.0,14.0459,14.0727,14.0459,14.0548,52800.0
2006-06-28 12:25:00,15.74,15.77,15.73,15.77,162400.0,14.0727,14.0995,14.0638,14.0995,162400.0
2006-06-28 12:30:00,15.77,15.78,15.74,15.74,67200.0,14.0995,14.1085,14.0727,14.0727,67200.0
2006-06-28 12:35:00,15.75,15.79,15.74,15.79,49200.0,14.0816,14.1174,14.0727,14.1174,49200.0
2006-06-28 12:40:00,15.79,15.79,15.77,15.77,29600.0,14.1174,14.1174,14.0995,14.0995,29600.0
2006-06-28 12:45:00,15.78,15.82,15.78,15.8,29600.0,14.1085,14.1442,14.1085,14.1263,29600.0
2006-06-28 12:50:00,15.8,15.8,15.78,15.8,38000.0,14.1263,14.1263,14.1085,14.1263,38000.0
2006-06-28 12:55:00,15.8,15.8,15.78,15.79,32800.0,14.1263,14.1263,14.1085,14.1174,32800.0
2006-06-28 13:00:00,15.79,15.8,15.79,15.8,48800.0,14.1174,14.1263,14.1174,14.1263,48800.0
2006-06-28 13:05:00,15.8,15.8,15.79,15.8,28800.0,14.1263,14.1263,14.1174,14.1263,28800.0
2006-06-28 13:10:00,15.8,15.8,15.79,15.8,19200.0,14.1263,14.1263,14.1174,14.1263,19200.0
2006-06-28 13:15:00,15.8,15.8,15.79,15.8,71200.0,14.1263,14.1263,14.1174,14.1263,71200.0
2006-06-28 13:20:00,15.8,15.81,15.8,15.8,44000.0,14.1263,14.1353,14.1263,14.1263,44000.0
2006-06-28 13:25:00,15.8,15.8,15.75,15.76,103600.0,14.1263,14.1263,14.0816,14.0906,103600.0
2006-06-28 13:30:00,15.76,15.78,15.76,15.77,43200.0,14.0906,14.1085,14.0906,14.0995,43200.0
2006-06-28 13:35:00,15.77,15.77,15.75,15.77,58800.0,14.0995,14.0995,14.0816,14.0995,58800.0
2006-06-28 13:40:00,15.77,15.78,15.77,15.78,42000.0,14.0995,14.1085,14.0995,14.1085,42000.0
2006-06-28 13:45:00,15.78,15.78,15.77,15.77,19600.0,14.1085,14.1085,14.0995,14.0995,19600.0
2006-06-28 13:50:00,15.77,15.78,15.77,15.77,43600.0,14.0995,14.1085,14.0995,14.0995,43600.0
2006-06-28 13:55:00,15.77,15.8,15.76,15.79,55600.0,14.0995,14.1263,14.0906,14.1174,55600.0
2006-06-28 14:00:00,15.78,15.79,15.76,15.77,51200.0,14.1085,14.1174,14.0906,14.0995,51200.0
2006-06-28 14:05:00,15.77,15.78,15.76,15.77,46800.0,14.0995,14.1085,14.0906,14.0995,46800.0
2006-06-28 14:10:00,15.77,15.77,15.76,15.77,34000.0,14.0995,14.0995,14.0906,14.0995,34000.0
2006-06-28 14:15:00,15.77,15.79,15.76,15.77,112400.0,14.0995,14.1174,14.0906,14.0995,112400.0
2006-06-28 14:20:00,15.77,15.79,15.75,15.79,144000.0,14.0995,14.1174,14.0816,14.1174,144000.0
2006-06-28 14:25:00,15.79,15.87,15.79,15.87,38800.0,14.1174,14.1889,14.1174,14.1889,38800.0
2006-06-28 14:30:00,15.86,15.93,15.84,15.93,95200.0,14.18,14.2426,14.1621,14.2426,95200.0
2006-06-28 14:35:00,15.93,15.95,15.91,15.94,39600.0,14.2426,14.2605,14.2247,14.2515,39600.0
2006-06-28 14:40:00,15.93,16.02,15.93,16.0,80800.0,14.2426,14.323,14.2426,14.3052,80800.0
2006-06-28 14:45:00,16.0,16.05,15.99,16.03,75600.0,14.3052,14.3499,14.2962,14.332,75600.0
2006-06-28 14:50:00,16.03,16.05,16.02,16.02,47600.0,14.332,14.3499,14.323,14.323,47600.0
2006-06-28 14:55:00,16.02,16.02,15.96,15.96,85600.0,14.323,14.323,14.2694,14.2694,85600.0
2006-06-28 15:00:00,15.96,15.97,15.93,15.96,114800.0,14.2694,14.2783,14.2426,14.2694,114800.0
2006-06-28 15:05:00,15.95,15.96,15.91,15.91,80800.0,14.2605,14.2694,14.2247,14.2247,80800.0
2006-06-28 15:10:00,15.91,15.93,15.9,15.92,51200.0,14.2247,14.2426,14.2158,14.2336,51200.0
2006-06-28 15:15:00,15.92,15.92,15.86,15.87,88400.0,14.2336,14.2336,14.18,14.1889,88400.0
2006-06-28 15:20:00,15.87,15.9,15.87,15.88,99200.0,14.1889,14.2158,14.1889,14.1979,99200.0
2006-06-28 15:25:00,15.88,15.91,15.86,15.9,109600.0,14.1979,14.2247,14.18,14.2158,109600.0
2006-06-28 15:30:00,15.9,15.93,15.89,15.89,63200.0,14.2158,14.2426,14.2068,14.2068,63200.0
2006-06-28 15:35:00,15.89,15.9,15.77,15.89,98800.0,14.2068,14.2158,14.0995,14.2068,98800.0
2006-06-28 15:40:00,15.88,15.9,15.85,15.89,137600.0,14.1979,14.2158,14.171,14.2068,137600.0
2006-06-28 15:45:00,15.9,15.96,15.89,15.94,100800.0,14.2158,14.2694,14.2068,14.2515,100800.0
2006-06-28 15:50:00,15.94,16.0,15.94,15.95,116800.0,14.2515,14.3052,14.2515,14.2605,116800.0
2006-06-28 15:55:00,15.95,15.96,15.89,15.9,245600.0,14.2605,14.2694,14.2068,14.2158,245600.0
2006-06-29 09:30:00,16.03,16.06,15.96,15.99,176800.0,14.332,14.3588,14.2694,14.2962,176800.0
2006-06-29 09:35:00,16.0,16.1,15.99,16.06,119200.0,14.3052,14.3946,14.2962,14.3588,119200.0
2006-06-29 09:40:00,16.06,16.09,16.03,16.09,118400.0,14.3588,14.3856,14.332,14.3856,118400.0
2006-06-29 09:45:00,16.09,16.13,16.06,16.07,194000.0,14.3856,14.4214,14.3588,14.3677,194000.0
2006-06-29 09:50:00,16.07,16.11,16.05,16.11,80800.0,14.3677,14.4035,14.3499,14.4035,80800.0
2006-06-29 09:55:00,16.11,16.18,16.11,16.14,60800.0,14.4035,14.4661,14.4035,14.4303,60800.0
2006-06-29 10:00:00,16.14,16.25,16.14,16.24,607600.0,14.4303,14.5287,14.4303,14.5197,607600.0
2006-06-29 10:05:00,16.24,16.34,16.23,16.34,150000.0,14.5197,14.6091,14.5108,14.6091,150000.0
2006-06-29 10:10:00,16.34,16.4,16.34,16.36,138000.0,14.6091,14.6628,14.6091,14.627,138000.0
2006-06-29 10:15:00,16.36,16.37,16.26,16.27,120400.0,14.627,14.636,14.5376,14.5466,120400.0
2006-06-29 10:20:00,16.27,16.3,16.24,16.28,56400.0,14.5466,14.5734,14.5197,14.5555,56400.0
2006-06-29 10:25:00,16.27,16.27,16.21,16.23,62400.0,14.5466,14.5466,14.4929,14.5108,62400.0
2006-06-29 10:30:00,16.23,16.26,16.21,16.22,89200.0,14.5108,14.5376,14.4929,14.5019,89200.0
2006-06-29 10:35:00,16.22,16.25,16.18,16.25,20400.0,14.5019,14.5287,14.4661,14.5287,20400.0
2006-06-29 10:40:00,16.25,16.31,16.24,16.29,60000.0,14.5287,14.5823,14.5197,14.5644,60000.0
2006-06-29 10:45:00,16.29,16.32,16.24,16.31,66000.0,14.5644,14.5913,14.5197,14.5823,66000.0
2006-06-29 10:50:00,16.31,16.31,16.28,16.28,27600.0,14.5823,14.5823,14.5555,14.5555,27600.0
2006-06-29 10:55:00,16.28,16.28,16.21,16.23,96000.0,14.5555,14.5555,14.4929,14.5108,96000.0
2006-06-29 11:00:00,16.22,16.26,16.22,16.22,47200.0,14.5019,14.5376,14.5019,14.5019,47200.0
2006-06-29 11:05:00,16.23,16.25,16.18,16.22,33200.0,14.5108,14.5287,14.4661,14.5019,33200.0
2006-06-29 11:10:00,16.22,16.27,16.22,16.24,22000.0,14.5019,14.5466,14.5019,14.5197,22000.0
2006-06-29 11:15:00,16.24,16.25,16.21,16.21,28800.0,14.5197,14.5287,14.4929,14.4929,28800.0
2006-06-29 11:20:00,16.23,16.25,16.22,16.23,17600.0,14.5108,14.5287,14.5019,14.5108,17600.0
2006-06-29 11:25:00,16.23,16.23,16.2,16.21,19200.0,14.5108,14.5108,14.484,14.4929,19200.0
2006-06-29 11:30:00,16.23,16.25,16.22,16.25,12400.0,14.5108,14.5287,14.5019,14.5287,12400.0
2006-06-29 11:35:00,16.24,16.25,16.22,16.22,70000.0,14.5197,14.5287,14.5019,14.5019,70000.0
2006-06-29 11:40:00,16.21,16.22,16.2,16.2,16800.0,14.4929,14.5019,14.484,14.484,16800.0
2006-06-29 11:45:00,16.2,16.21,16.2,16.21,12000.0,14.484,14.4929,14.484,14.4929,12000.0
2006-06-29 11:50:00,16.21,16.21,16.18,16.18,43600.0,14.4929,14.4929,14.4661,14.4661,43600.0
2006-06-29 11:55:00,16.18,16.21,16.18,16.21,30400.0,14.4661,14.4929,14.4661,14.4929,30400.0
2006-06-29 12:00:00,16.21,16.22,16.2,16.2,27200.0,14.4929,14.5019,14.484,14.484,27200.0
2006-06-29 12:05:00,16.2,16.21,16.19,16.2,78400.0,14.484,14.4929,14.475,14.484,78400.0
2006-06-29 12:10:00,16.2,16.22,16.17,16.17,50000.0,14.484,14.5019,14.4571,14.4571,50000.0
2006-06-29 12:15:00,16.17,16.21,16.15,16.19,63600.0,14.4571,14.4929,14.4393,14.475,63600.0
2006-06-29 12:20:00,16.2,16.21,16.18,16.2,16000.0,14.484,14.4929,14.4661,14.484,16000.0
2006-06-29 12:25:00,16.2,16.2,16.19,16.2,10400.0,14.484,14.484,14.475,14.484,10400.0
2006-06-29 12:30:00,16.2,16.21,16.19,16.19,24000.0,14.484,14.4929,14.475,14.475,24000.0
2006-06-29 12:35:00,16.2,16.2,16.17,16.18,19600.0,14.484,14.484,14.4571,14.4661,19600.0
2006-06-29 12:40:00,16.18,16.2,16.18,16.19,11600.0,14.4661,14.484,14.4661,14.475,11600.0
2006-06-29 12:45:00,16.2,16.2,16.11,16.13,20800.0,14.484,14.484,14.4035,14.4214,20800.0
2006-06-29 12:50:00,16.13,16.14,16.11,16.11,36800.0,14.4214,14.4303,14.4035,14.4035,36800.0
2006-06-29 12:55:00,16.13,16.13,16.1,16.1,25200.0,14.4214,14.4214,14.3946,14.3946,25200.0
2006-06-29 13:00:00,16.09,16.13,16.09,16.12,50800.0,14.3856,14.4214,14.3856,14.4124,50800.0
2006-06-29 13:05:00,16.12,16.12,16.08,16.09,27600.0,14.4124,14.4124,14.3767,14.3856,27600.0
2006-06-29 13:10:00,16.09,16.11,16.09,16.1,22800.0,14.3856,14.4035,14.3856,14.3946,22800.0
2006-06-29 13:15:00,16.09,16.1,16.09,16.1,5200.0,14.3856,14.3946,14.3856,14.3946,5200.0
2006-06-29 13:20:00,16.1,16.11,16.09,16.11,26400.0,14.3946,14.4035,14.3856,14.4035,26400.0
2006-06-29 13:25:00,16.11,16.12,16.11,16.12,26000.0,14.4035,14.4124,14.4035,14.4124,26000.0
2006-06-29 13:30:00,16.12,16.15,16.12,16.14,22400.0,14.4124,14.4393,14.4124,14.4303,22400.0
2006-06-29 13:35:00,16.15,16.16,16.15,16.16,16400.0,14.4393,14.4482,14.4393,14.4482,16400.0
2006-06-29 13:40:00,16.15,16.18,16.15,16.18,9200.0,14.4393,14.4661,14.4393,14.4661,9200.0
2006-06-29 13:45:00,16.18,16.22,16.18,16.22,30800.0,14.4661,14.5019,14.4661,14.5019,30800.0
2006-06-29 13:50:00,16.2,16.23,16.2,16.21,19600.0,14.484,14.5108,14.484,14.4929,19600.0
2006-06-29 13:55:00,16.22,16.22,16.17,16.18,30800.0,14.5019,14.5019,14.4571,14.4661,30800.0
2006-06-29 14:00:00,16.18,16.25,16.18,16.23,192800.0,14.4661,14.5287,14.4661,14.5108,192800.0
2006-06-29 14:05:00,16.24,16.26,16.22,16.25,31600.0,14.5197,14.5376,14.5019,14.5287,31600.0
2006-06-29 14:10:00,16.26,16.27,16.23,16.25,29600.0,14.5376,14.5466,14.5108,14.5287,29600.0
2006-06-29 14:15:00,16.24,16.36,16.23,16.35,148400.0,14.5197,14.627,14.5108,14.6181,148400.0
2006-06-29 14:20:00,16.35,16.42,16.3,16.41,91200.0,14.6181,14.6807,14.5734,14.6717,91200.0
2006-06-29 14:25:00,16.41,16.41,16.29,16.29,112800.0,14.6717,14.6717,14.5644,14.5644,112800.0
2006-06-29 14:30:00,16.29,16.35,16.28,16.31,66400.0,14.5644,14.6181,14.5555,14.5823,66400.0
2006-06-29 14:35:00,16.32,16.34,16.26,16.3,132800.0,14.5913,14.6091,14.5376,14.5734,132800.0
2006-06-29 14:40:00,16.32,16.34,16.25,16.32,40000.0,14.5913,14.6091,14.5287,14.5913,40000.0
2006-06-29 14:45:00,16.32,16.4,16.31,16.37,71200.0,14.5913,14.6628,14.5823,14.636,71200.0
2006-06-29 14:50:00,16.37,16.46,16.37,16.45,106000.0,14.636,14.7164,14.636,14.7075,106000.0
2006-06-29 14:55:00,16.45,16.58,16.44,16.54,139600.0,14.7075,14.8237,14.6985,14.788,139600.0
2006-06-29 15:00:00,16.55,16.6,16.55,16.59,163600.0,14.7969,14.8416,14.7969,14.8327,163600.0
2006-06-29 15:05:00,16.58,16.6,16.56,16.6,60400.0,14.8237,14.8416,14.8058,14.8416,60400.0
2006-06-29 15:10:00,16.6,16.64,16.59,16.62,128400.0,14.8416,14.8774,14.8327,14.8595,128400.0
2006-06-29 15:15:00,16.62,16.68,16.61,16.66,84800.0,14.8595,14.9131,14.8505,14.8952,84800.0
2006-06-29 15:20:00,16.66,16.69,16.63,16.68,90800.0,14.8952,14.9221,14.8684,14.9131,90800.0
2006-06-29 15:25:00,16.68,16.8,16.61,16.8,276800.0,14.9131,15.0204,14.8505,15.0204,276800.0
2006-06-29 15:30:00,16.8,16.82,16.75,16.79,113600.0,15.0204,15.0383,14.9757,15.0115,113600.0
2006-06-29 15:35:00,16.79,16.8,16.77,16.79,58400.0,15.0115,15.0204,14.9936,15.0115,58400.0
2006-06-29 15:40:00,16.79,16.79,16.74,16.74,93200.0,15.0115,15.0115,14.9668,14.9668,93200.0
2006-06-29 15:45:00,16.75,16.75,16.72,16.73,131600.0,14.9757,14.9757,14.9489,14.9578,131600.0
2006-06-29 15:50:00,16.73,16.8,16.73,16.8,170000.0,14.9578,15.0204,14.9578,15.0204,170000.0
2006-06-29 15:55:00,16.78,16.85,16.78,16.85,275600.0,15.0025,15.0651,15.0025,15.0651,275600.0
2006-06-30 09:30:00,16.92,16.99,16.82,16.89,180400.0,15.1277,15.1903,15.0383,15.1009,180400.0
2006-06-30 09:35:00,16.89,16.9,16.86,16.89,65600.0,15.1009,15.1098,15.0741,15.1009,65600.0
2006-06-30 09:40:00,16.89,16.93,16.89,16.92,40800.0,15.1009,15.1366,15.1009,15.1277,40800.0
2006-06-30 09:45:00,16.93,16.97,16.89,16.93,53200.0,15.1366,15.1724,15.1009,15.1366,53200.0
2006-06-30 09:50:00,16.93,16.95,16.91,16.94,34000.0,15.1366,15.1545,15.1188,15.1456,34000.0
2006-06-30 09:55:00,16.93,16.93,16.9,16.92,104000.0,15.1366,15.1366,15.1098,15.1277,104000.0
2006-06-30 10:00:00,16.92,16.93,16.89,16.9,102000.0,15.1277,15.1366,15.1009,15.1098,102000.0
2006-06-30 10:05:00,16.9,16.9,16.79,16.88,88400.0,15.1098,15.1098,15.0115,15.0919,88400.0
2006-06-30 10:10:00,16.87,16.91,16.83,16.89,77600.0,15.083,15.1188,15.0472,15.1009,77600.0
2006-06-30 10:15:00,16.89,16.95,16.85,16.88,130800.0,15.1009,15.1545,15.0651,15.0919,130800.0
2006-06-30 10:20:00,16.88,16.91,16.88,16.9,123200.0,15.0919,15.1188,15.0919,15.1098,123200.0
2006-06-30 10:25:00,16.91,16.98,16.89,16.95,81600.0,15.1188,15.1813,15.1009,15.1545,81600.0
2006-06-30 10:30:00,16.96,16.97,16.93,16.96,56800.0,15.1635,15.1724,15.1366,15.1635,56800.0
2006-06-30 10:35:00,16.96,17.02,16.96,17.02,69200.0,15.1635,15.2171,15.1635,15.2171,69200.0
2006-06-30 10:40:00,17.01,17.02,16.96,16.96,66800.0,15.2082,15.2171,15.1635,15.1635,66800.0
2006-06-30 10:45:00,16.96,16.99,16.95,16.96,34000.0,15.1635,15.1903,15.1545,15.1635,34000.0
2006-06-30 10:50:00,16.98,16.99,16.95,16.98,45600.0,15.1813,15.1903,15.1545,15.1813,45600.0
2006-06-30 10:55:00,16.96,17.06,16.96,17.06,56800.0,15.1635,15.2529,15.1635,15.2529,56800.0
2006-06-30 11:00:00,17.05,17.05,17.02,17.02,20800.0,15.2439,15.2439,15.2171,15.2171,20800.0
2006-06-30 11:05:00,17.02,17.03,16.97,17.0,44800.0,15.2171,15.2261,15.1724,15.1992,44800.0
2006-06-30 11:10:00,17.0,17.04,16.99,17.04,40400.0,15.1992,15.235,15.1903,15.235,40400.0
2006-06-30 11:15:00,17.04,17.04,17.03,17.03,33200.0,15.235,15.235,15.2261,15.2261,33200.0
2006-06-30 11:20:00,17.03,17.08,17.03,17.08,57600.0,15.2261,15.2708,15.2261,15.2708,57600.0
2006-06-30 11:25:00,17.08,17.09,17.05,17.05,53600.0,15.2708,15.2797,15.2439,15.2439,53600.0
2006-06-30 11:30:00,17.04,17.04,17.01,17.01,40400.0,15.235,15.235,15.2082,15.2082,40400.0
2006-06-30 11:35:00,17.01,17.02,16.95,16.96,296800.0,15.2082,15.2171,15.1545,15.1635,296800.0
2006-06-30 11:40:00,16.96,16.96,16.94,16.96,46000.0,15.1635,15.1635,15.1456,15.1635,46000.0
2006-06-30 11:45:00,16.95,16.96,16.92,16.93,36800.0,15.1545,15.1635,15.1277,15.1366,36800.0
2006-06-30 11:50:00,16.93,16.98,16.9,16.97,74000.0,15.1366,15.1813,15.1098,15.1724,74000.0
2006-06-30 11:55:00,16.97,17.01,16.97,16.99,30400.0,15.1724,15.2082,15.1724,15.1903,30400.0
2006-06-30 12:00:00,16.99,17.06,16.99,17.02,37200.0,15.1903,15.2529,15.1903,15.2171,37200.0
2006-06-30 12:05:00,17.02,17.03,16.99,17.03,31200.0,15.2171,15.2261,15.1903,15.2261,31200.0
2006-06-30 12:10:00,17.03,17.04,17.01,17.03,13200.0,15.2261,15.235,15.2082,15.2261,13200.0
2006-06-30 12:15:00,17.03,17.03,16.99,17.02,34400.0,15.2261,15.2261,15.1903,15.2171,34400.0
2006-06-30 12:20:00,17.02,17.02,16.99,17.01,19200.0,15.2171,15.2171,15.1903,15.2082,19200.0
2006-06-30 12:25:00,17.01,17.01,16.97,17.0,24800.0,15.2082,15.2082,15.1724,15.1992,24800.0
2006-06-30 12:30:00,17.0,17.05,16.99,17.05,28800.0,15.1992,15.2439,15.1903,15.2439,28800.0
2006-06-30 12:35:00,17.04,17.04,17.02,17.03,86800.0,15.235,15.235,15.2171,15.2261,86800.0
2006-06-30 12:40:00,17.02,17.04,17.02,17.03,59200.0,15.2171,15.235,15.2171,15.2261,59200.0
2006-06-30 12:45:00,17.02,17.06,17.02,17.05,60000.0,15.2171,15.2529,15.2171,15.2439,60000.0
2006-06-30 12:50:00,17.06,17.06,17.03,17.04,39600.0,15.2529,15.2529,15.2261,15.235,39600.0
2006-06-30 12:55:00,17.04,17.06,17.04,17.06,31200.0,15.235,15.2529,15.235,15.2529,31200.0
2006-06-30 13:00:00,17.05,17.06,17.04,17.05,18800.0,15.2439,15.2529,15.235,15.2439,18800.0
2006-06-30 13:05:00,17.05,17.06,17.05,17.06,16000.0,15.2439,15.2529,15.2439,15.2529,16000.0
2006-06-30 13:10:00,17.06,17.06,17.03,17.04,16400.0,15.2529,15.2529,15.2261,15.235,16400.0
2006-06-30 13:15:00,17.03,17.05,17.03,17.05,15600.0,15.2261,15.2439,15.2261,15.2439,15600.0
2006-06-30 13:20:00,17.05,17.05,17.03,17.03,14400.0,15.2439,15.2439,15.2261,15.2261,14400.0
2006-06-30 13:25:00,17.02,17.02,17.0,17.0,7600.0,15.2171,15.2171,15.1992,15.1992,7600.0
2006-06-30 13:30:00,17.0,17.0,16.98,16.99,9600.0,15.1992,15.1992,15.1813,15.1903,9600.0
2006-06-30 13:35:00,16.99,16.99,16.97,16.97,4800.0,15.1903,15.1903,15.1724,15.1724,4800.0
2006-06-30 13:40:00,16.97,16.98,16.96,16.97,16800.0,15.1724,15.1813,15.1635,15.1724,16800.0
2006-06-30 13:45:00,16.97,16.97,16.96,16.96,12400.0,15.1724,15.1724,15.1635,15.1635,12400.0
2006-06-30 13:50:00,16.96,16.97,16.95,16.96,32800.0,15.1635,15.1724,15.1545,15.1635,32800.0
2006-06-30 13:55:00,16.96,16.98,16.96,16.97,12000.0,15.1635,15.1813,15.1635,15.1724,12000.0
2006-06-30 14:00:00,16.96,16.97,16.95,16.96,67200.0,15.1635,15.1724,15.1545,15.1635,67200.0
2006-06-30 14:05:00,16.97,16.98,16.96,16.96,41600.0,15.1724,15.1813,15.1635,15.1635,41600.0
2006-06-30 14:10:00,16.96,16.98,16.95,16.98,68800.0,15.1635,15.1813,15.1545,15.1813,68800.0
2006-06-30 14:15:00,16.98,17.0,16.98,17.0,50800.0,15.1813,15.1992,15.1813,15.1992,50800.0
2006-06-30 14:20:00,17.0,17.0,16.98,16.98,12400.0,15.1992,15.1992,15.1813,15.1813,12400.0
2006-06-30 14:25:00,16.97,16.99,16.95,16.99,80800.0,15.1724,15.1903,15.1545,15.1903,80800.0
2006-06-30 14:30:00,16.98,16.99,16.97,16.97,18800.0,15.1813,15.1903,15.1724,15.1724,18800.0
2006-06-30 14:35:00,16.97,16.97,16.95,16.95,53200.0,15.1724,15.1724,15.1545,15.1545,53200.0
2006-06-30 14:40:00,16.95,17.0,16.95,17.0,64400.0,15.1545,15.1992,15.1545,15.1992,64400.0
2006-06-30 14:45:00,17.0,17.06,16.99,17.04,80800.0,15.1992,15.2529,15.1903,15.235,80800.0
2006-06-30 14:50:00,17.05,17.06,17.02,17.06,75200.0,15.2439,15.2529,15.2171,15.2529,75200.0
2006-06-30 14:55:00,17.06,17.09,17.03,17.07,95200.0,15.2529,15.2797,15.2261,15.2618,95200.0
2006-06-30 15:00:00,17.07,17.07,17.04,17.06,90000.0,15.2618,15.2618,15.235,15.2529,90000.0
2006-06-30 15:05:00,17.07,17.07,17.04,17.05,84400.0,15.2618,15.2618,15.235,15.2439,84400.0
2006-06-30 15:10:00,17.05,17.05,17.0,17.01,111200.0,15.2439,15.2439,15.1992,15.2082,111200.0
2006-06-30 15:15:00,17.0,17.0,16.95,16.96,162400.0,15.1992,15.1992,15.1545,15.1635,162400.0
2006-06-30 15:20:00,16.96,17.03,16.96,17.02,102800.0,15.1635,15.2261,15.1635,15.2171,102800.0
2006-06-30 15:25:00,17.02,17.02,16.95,16.96,74000.0,15.2171,15.2171,15.1545,15.1635,74000.0
2006-06-30 15:30:00,16.96,16.96,16.9,16.92,175600.0,15.1635,15.1635,15.1098,15.1277,175600.0
2006-06-30 15:35:00,16.92,16.92,16.86,16.89,198800.0,15.1277,15.1277,15.0741,15.1009,198800.0
2006-06-30 15:40:00,16.88,16.88,16.85,16.85,91200.0,15.0919,15.0919,15.0651,15.0651,91200.0
2006-06-30 15:45:00,16.85,16.88,16.83,16.88,284000.0,15.0651,15.0919,15.0472,15.0919,284000.0
2006-06-30 15:50:00,16.87,16.87,16.83,16.85,101200.0,15.083,15.083,15.0472,15.0651,101200.0
2006-06-30 15:55:00,16.84,16.91,16.83,16.86,269200.0,15.0562,15.1188,15.0472,15.0741,269200.0
2006-07-03 09:30:00,16.95,16.96,16.84,16.86,119600.0,15.1545,15.1635,15.0562,15.0741,119600.0
2006-07-03 09:35:00,16.86,16.9,16.84,16.9,44400.0,15.0741,15.1098,15.0562,15.1098,44400.0
2006-07-03 09:40:00,16.89,16.93,16.88,16.9,56400.0,15.1009,15.1366,15.0919,15.1098,56400.0
2006-07-03 09:45:00,16.9,16.95,16.9,16.95,25600.0,15.1098,15.1545,15.1098,15.1545,25600.0
2006-07-03 09:50:00,16.95,16.95,16.91,16.91,39200.0,15.1545,15.1545,15.1188,15.1188,39200.0
2006-07-03 09:55:00,16.91,16.95,16.9,16.94,36400.0,15.1188,15.1545,15.1098,15.1456,36400.0
2006-07-03 10:00:00,16.94,16.98,16.93,16.97,69200.0,15.1456,15.1813,15.1366,15.1724,69200.0
2006-07-03 10:05:00,16.97,17.02,16.97,17.01,94400.0,15.1724,15.2171,15.1724,15.2082,94400.0
2006-07-03 10:10:00,17.01,17.03,17.0,17.01,46800.0,15.2082,15.2261,15.1992,15.2082,46800.0
2006-07-03 10:15:00,17.02,17.03,17.01,17.03,24800.0,15.2171,15.2261,15.2082,15.2261,24800.0
2006-07-03 10:20:00,17.03,17.03,17.0,17.01,28000.0,15.2261,15.2261,15.1992,15.2082,28000.0
2006-07-03 10:25:00,17.0,17.03,17.0,17.02,16400.0,15.1992,15.2261,15.1992,15.2171,16400.0
2006-07-03 10:30:00,17.02,17.05,17.01,17.05,40800.0,15.2171,15.2439,15.2082,15.2439,40800.0
2006-07-03 10:35:00,17.05,17.1,17.04,17.09,69600.0,15.2439,15.2886,15.235,15.2797,69600.0
2006-07-03 10:40:00,17.09,17.1,17.08,17.08,18400.0,15.2797,15.2886,15.2708,15.2708,18400.0
2006-07-03 10:45:00,17.08,17.09,17.06,17.07,56000.0,15.2708,15.2797,15.2529,15.2618,56000.0
2006-07-03 10:50:00,17.06,17.07,17.06,17.07,20000.0,15.2529,15.2618,15.2529,15.2618,20000.0
2006-07-03 10:55:00,17.07,17.09,17.06,17.09,31200.0,15.2618,15.2797,15.2529,15.2797,31200.0
2006-07-03 11:00:00,17.08,17.1,17.08,17.1,52800.0,15.2708,15.2886,15.2708,15.2886,52800.0
2006-07-03 11:05:00,17.09,17.1,17.08,17.09,12800.0,15.2797,15.2886,15.2708,15.2797,12800.0
2006-07-03 11:10:00,17.09,17.1,17.08,17.1,45600.0,15.2797,15.2886,15.2708,15.2886,45600.0
2006-07-03 11:15:00,17.1,17.12,17.1,17.12,27600.0,15.2886,15.3065,15.2886,15.3065,27600.0
2006-07-03 11:20:00,17.12,17.13,17.11,17.11,16400.0,15.3065,15.3155,15.2976,15.2976,16400.0
2006-07-03 11:25:00,17.11,17.12,17.11,17.11,24400.0,15.2976,15.3065,15.2976,15.2976,24400.0
2006-07-03 11:30:00,17.11,17.12,17.09,17.11,41200.0,15.2976,15.3065,15.2797,15.2976,41200.0
2006-07-03 11:35:00,17.11,17.11,17.1,17.1,21200.0,15.2976,15.2976,15.2886,15.2886,21200.0
2006-07-03 11:40:00,17.1,17.11,17.1,17.1,24000.0,15.2886,15.2976,15.2886,15.2886,24000.0
2006-07-03 11:45:00,17.1,17.13,17.1,17.11,45600.0,15.2886,15.3155,15.2886,15.2976,45600.0
2006-07-03 11:50:00,17.11,17.12,17.1,17.11,21200.0,15.2976,15.3065,15.2886,15.2976,21200.0
2006-07-03 11:55:00,17.11,17.14,17.11,17.13,25600.0,15.2976,15.3244,15.2976,15.3155,25600.0
2006-07-03 12:00:00,17.13,17.14,17.13,17.14,30800.0,15.3155,15.3244,15.3155,15.3244,30800.0
2006-07-03 12:05:00,17.14,17.14,17.11,17.12,45200.0,15.3244,15.3244,15.2976,15.3065,45200.0
2006-07-03 12:10:00,17.11,17.14,17.11,17.13,32400.0,15.2976,15.3244,15.2976,15.3155,32400.0
2006-07-03 12:15:00,17.13,17.13,17.11,17.13,58400.0,15.3155,15.3155,15.2976,15.3155,58400.0
2006-07-03 12:20:00,17.13,17.14,17.12,17.13,30400.0,15.3155,15.3244,15.3065,15.3155,30400.0
2006-07-03 12:25:00,17.13,17.13,17.06,17.08,74000.0,15.3155,15.3155,15.2529,15.2708,74000.0
2006-07-03 12:30:00,17.09,17.09,17.07,17.08,26400.0,15.2797,15.2797,15.2618,15.2708,26400.0
2006-07-03 12:35:00,17.08,17.09,17.05,17.05,37600.0,15.2708,15.2797,15.2439,15.2439,37600.0
2006-07-03 12:40:00,17.05,17.06,17.03,17.05,54000.0,15.2439,15.2529,15.2261,15.2439,54000.0
2006-07-03 12:45:00,17.06,17.06,17.04,17.05,28000.0,15.2529,15.2529,15.235,15.2439,28000.0
2006-07-03 12:50:00,17.05,17.07,17.05,17.06,32400.0,15.2439,15.2618,15.2439,15.2529,32400.0
2006-07-03 12:55:00,17.05,17.13,17.05,17.13,55200.0,15.2439,15.3155,15.2439,15.3155,55200.0
2006-07-05 09:30:00,17.09,17.1,16.94,16.97,207200.0,15.2797,15.2886,15.1456,15.1724,207200.0
2006-07-05 09:35:00,16.97,16.99,16.95,16.95,68400.0,15.1724,15.1903,15.1545,15.1545,68400.0
2006-07-05 09:40:00,16.95,16.96,16.91,16.91,60000.0,15.1545,15.1635,15.1188,15.1188,60000.0
2006-07-05 09:45:00,16.9,16.9,16.73,16.78,158400.0,15.1098,15.1098,14.9578,15.0025,158400.0
2006-07-05 09:50:00,16.77,16.83,16.73,16.81,66400.0,14.9936,15.0472,14.9578,15.0294,66400.0
2006-07-05 09:55:00,16.78,16.79,16.63,16.67,342800.0,15.0025,15.0115,14.8684,14.9042,342800.0
2006-07-05 10:00:00,16.68,16.73,16.65,16.71,173200.0,14.9131,14.9578,14.8863,14.9399,173200.0
2006-07-05 10:05:00,16.7,16.7,16.65,16.68,74800.0,14.931,14.931,14.8863,14.9131,74800.0
2006-07-05 10:10:00,16.67,16.68,16.63,16.63,136800.0,14.9042,14.9131,14.8684,14.8684,136800.0
2006-07-05 10:15:00,16.63,16.63,16.57,16.58,203600.0,14.8684,14.8684,14.8148,14.8237,203600.0
2006-07-05 10:20:00,16.59,16.69,16.58,16.69,81600.0,14.8327,14.9221,14.8237,14.9221,81600.0
2006-07-05 10:25:00,16.69,16.74,16.67,16.71,170400.0,14.9221,14.9668,14.9042,14.9399,170400.0
2006-07-05 10:30:00,16.7,16.74,16.7,16.71,47200.0,14.931,14.9668,14.931,14.9399,47200.0
2006-07-05 10:35:00,16.71,16.72,16.7,16.7,45600.0,14.9399,14.9489,14.931,14.931,45600.0
2006-07-05 10:40:00,16.7,16.7,16.64,16.68,106800.0,14.931,14.931,14.8774,14.9131,106800.0
2006-07-05 10:45:00,16.67,16.67,16.58,16.59,97600.0,14.9042,14.9042,14.8237,14.8327,97600.0
2006-07-05 10:50:00,16.59,16.6,16.55,16.57,42400.0,14.8327,14.8416,14.7969,14.8148,42400.0
2006-07-05 10:55:00,16.57,16.57,16.5,16.55,81200.0,14.8148,14.8148,14.7522,14.7969,81200.0
2006-07-05 11:00:00,16.55,16.59,16.52,16.57,52400.0,14.7969,14.8327,14.7701,14.8148,52400.0
2006-07-05 11:05:00,16.58,16.61,16.57,16.59,36000.0,14.8237,14.8505,14.8148,14.8327,36000.0
2006-07-05 11:10:00,16.6,16.61,16.58,16.59,24400.0,14.8416,14.8505,14.8237,14.8327,24400.0
2006-07-05 11:15:00,16.59,16.62,16.59,16.59,18000.0,14.8327,14.8595,14.8327,14.8327,18000.0
2006-07-05 11:20:00,16.57,16.57,16.53,16.54,30400.0,14.8148,14.8148,14.779,14.788,30400.0
2006-07-05 11:25:00,16.55,16.58,16.54,16.57,39200.0,14.7969,14.8237,14.788,14.8148,39200.0
2006-07-05 11:30:00,16.57,16.58,16.52,16.58,39600.0,14.8148,14.8237,14.7701,14.8237,39600.0
2006-07-05 11:35:00,16.58,16.6,16.52,16.52,51200.0,14.8237,14.8416,14.7701,14.7701,51200.0
2006-07-05 11:40:00,16.52,16.55,16.51,16.54,33600.0,14.7701,14.7969,14.7611,14.788,33600.0
2006-07-05 11:45:00,16.54,16.58,16.53,16.57,14000.0,14.788,14.8237,14.779,14.8148,14000.0
2006-07-05 11:50:00,16.57,16.57,16.55,16.57,14000.0,14.8148,14.8148,14.7969,14.8148,14000.0
2006-07-05 11:55:00,16.58,16.62,16.57,16.61,22400.0,14.8237,14.8595,14.8148,14.8505,22400.0
2006-07-05 12:00:00,16.61,16.62,16.59,16.59,33200.0,14.8505,14.8595,14.8327,14.8327,33200.0
2006-07-05 12:05:00,16.59,16.6,16.59,16.59,13600.0,14.8327,14.8416,14.8327,14.8327,13600.0
2006-07-05 12:10:00,16.6,16.61,16.59,16.61,22800.0,14.8416,14.8505,14.8327,14.8505,22800.0
2006-07-05 12:15:00,16.61,16.64,16.61,16.64,48400.0,14.8505,14.8774,14.8505,14.8774,48400.0
2006-07-05 12:20:00,16.62,16.62,16.61,16.62,17200.0,14.8595,14.8595,14.8505,14.8595,17200.0
2006-07-05 12:25:00,16.61,16.68,16.61,16.68,72400.0,14.8505,14.9131,14.8505,14.9131,72400.0
2006-07-05 12:30:00,16.68,16.7,16.66,16.67,27600.0,14.9131,14.931,14.8952,14.9042,27600.0
2006-07-05 12:35:00,16.67,16.67,16.65,16.65,39600.0,14.9042,14.9042,14.8863,14.8863,39600.0
2006-07-05 12:40:00,16.65,16.67,16.63,16.67,23600.0,14.8863,14.9042,14.8684,14.9042,23600.0
2006-07-05 12:45:00,16.66,16.68,16.66,16.68,13600.0,14.8952,14.9131,14.8952,14.9131,13600.0
2006-07-05 12:50:00,16.67,16.69,16.67,16.68,18400.0,14.9042,14.9221,14.9042,14.9131,18400.0
2006-07-05 12:55:00,16.69,16.69,16.66,16.66,26800.0,14.9221,14.9221,14.8952,14.8952,26800.0
2006-07-05 13:00:00,16.66,16.66,16.63,16.66,20800.0,14.8952,14.8952,14.8684,14.8952,20800.0
2006-07-05 13:05:00,16.65,16.7,16.64,16.67,78000.0,14.8863,14.931,14.8774,14.9042,78000.0
2006-07-05 13:10:00,16.66,16.68,16.63,16.68,45600.0,14.8952,14.9131,14.8684,14.9131,45600.0
2006-07-05 13:15:00,16.67,16.71,16.67,16.7,19600.0,14.9042,14.9399,14.9042,14.931,19600.0
2006-07-05 13:20:00,16.71,16.72,16.68,16.68,33200.0,14.9399,14.9489,14.9131,14.9131,33200.0
2006-07-05 13:25:00,16.69,16.71,16.68,16.69,33200.0,14.9221,14.9399,14.9131,14.9221,33200.0
2006-07-05 13:30:00,16.69,16.71,16.67,16.68,40000.0,14.9221,14.9399,14.9042,14.9131,40000.0
2006-07-05 13:35:00,16.69,16.69,16.68,16.69,15200.0,14.9221,14.9221,14.9131,14.9221,15200.0
2006-07-05 13:40:00,16.68,16.69,16.65,16.65,26000.0,14.9131,14.9221,14.8863,14.8863,26000.0
2006-07-05 13:45:00,16.65,16.65,16.61,16.62,35200.0,14.8863,14.8863,14.8505,14.8595,35200.0
2006-07-05 13:50:00,16.62,16.66,16.62,16.63,32400.0,14.8595,14.8952,14.8595,14.8684,32400.0
2006-07-05 13:55:00,16.62,16.63,16.6,16.63,30800.0,14.8595,14.8684,14.8416,14.8684,30800.0
2006-07-05 14:00:00,16.62,16.63,16.6,16.63,24400.0,14.8595,14.8684,14.8416,14.8684,24400.0
2006-07-05 14:05:00,16.62,16.65,16.62,16.65,16400.0,14.8595,14.8863,14.8595,14.8863,16400.0
2006-07-05 14:10:00,16.64,16.65,16.61,16.62,17600.0,14.8774,14.8863,14.8505,14.8595,17600.0
2006-07-05 14:15:00,16.61,16.62,16.6,16.62,28000.0,14.8505,14.8595,14.8416,14.8595,28000.0
2006-07-05 14:20:00,16.62,16.66,16.62,16.66,26400.0,14.8595,14.8952,14.8595,14.8952,26400.0
2006-07-05 14:25:00,16.65,16.67,16.65,16.67,12400.0,14.8863,14.9042,14.8863,14.9042,12400.0
2006-07-05 14:30:00,16.66,16.68,16.64,16.68,30800.0,14.8952,14.9131,14.8774,14.9131,30800.0
2006-07-05 14:35:00,16.67,16.73,16.66,16.73,56800.0,14.9042,14.9578,14.8952,14.9578,56800.0
2006-07-05 14:40:00,16.73,16.74,16.71,16.71,22800.0,14.9578,14.9668,14.9399,14.9399,22800.0
2006-07-05 14:45:00,16.7,16.71,16.7,16.7,37200.0,14.931,14.9399,14.931,14.931,37200.0
2006-07-05 14:50:00,16.7,16.72,16.68,16.72,34000.0,14.931,14.9489,14.9131,14.9489,34000.0
2006-07-05 14:55:00,16.72,16.77,16.72,16.76,56000.0,14.9489,14.9936,14.9489,14.9847,56000.0
2006-07-05 15:00:00,16.76,16.78,16.75,16.78,44800.0,14.9847,15.0025,14.9757,15.0025,44800.0
2006-07-05 15:05:00,16.78,16.79,16.77,16.77,116000.0,15.0025,15.0115,14.9936,14.9936,116000.0
2006-07-05 15:10:00,16.77,16.77,16.68,16.73,55600.0,14.9936,14.9936,14.9131,14.9578,55600.0
2006-07-05 15:15:00,16.73,16.74,16.71,16.71,38000.0,14.9578,14.9668,14.9399,14.9399,38000.0
2006-07-05 15:20:00,16.71,16.73,16.71,16.71,36000.0,14.9399,14.9578,14.9399,14.9399,36000.0
2006-07-05 15:25:00,16.71,16.71,16.65,16.66,38800.0,14.9399,14.9399,14.8863,14.8952,38800.0
2006-07-05 15:30:00,16.66,16.66,16.61,16.63,64000.0,14.8952,14.8952,14.8505,14.8684,64000.0
2006-07-05 15:35:00,16.61,16.65,16.61,16.63,43200.0,14.8505,14.8863,14.8505,14.8684,43200.0
2006-07-05 15:40:00,16.63,16.64,16.62,16.64,37600.0,14.8684,14.8774,14.8595,14.8774,37600.0
2006-07-05 15:45:00,16.63,16.71,16.63,16.7,43600.0,14.8684,14.9399,14.8684,14.931,43600.0
2006-07-05 15:50:00,16.7,16.72,16.64,16.65,118000.0,14.931,14.9489,14.8774,14.8863,118000.0
2006-07-05 15:55:00,16.65,16.67,16.63,16.64,193600.0,14.8863,14.9042,14.8684,14.8774,193600.0
2006-07-06 09:30:00,16.76,16.84,16.74,16.79,132000.0,14.9847,15.0562,14.9668,15.0115,132000.0
2006-07-06 09:35:00,16.81,16.81,16.71,16.72,30000.0,15.0294,15.0294,14.9399,14.9489,30000.0
2006-07-06 09:40:00,16.72,16.75,16.69,16.74,38000.0,14.9489,14.9757,14.9221,14.9668,38000.0
2006-07-06 09:45:00,16.74,16.83,16.74,16.81,54800.0,14.9668,15.0472,14.9668,15.0294,54800.0
2006-07-06 09:50:00,16.82,16.82,16.79,16.82,73200.0,15.0383,15.0383,15.0115,15.0383,73200.0
2006-07-06 09:55:00,16.82,16.82,16.76,16.76,30000.0,15.0383,15.0383,14.9847,14.9847,30000.0
2006-07-06 10:00:00,16.77,16.82,16.73,16.75,82000.0,14.9936,15.0383,14.9578,14.9757,82000.0
2006-07-06 10:05:00,16.74,16.77,16.71,16.74,25600.0,14.9668,14.9936,14.9399,14.9668,25600.0
2006-07-06 10:10:00,16.75,16.77,16.7,16.76,17600.0,14.9757,14.9936,14.931,14.9847,17600.0
2006-07-06 10:15:00,16.76,16.81,16.76,16.76,30400.0,14.9847,15.0294,14.9847,14.9847,30400.0
2006-07-06 10:20:00,16.77,16.88,16.73,16.88,60400.0,14.9936,15.0919,14.9578,15.0919,60400.0
2006-07-06 10:25:00,16.88,16.94,16.88,16.92,48800.0,15.0919,15.1456,15.0919,15.1277,48800.0
2006-07-06 10:30:00,16.92,16.93,16.88,16.89,49600.0,15.1277,15.1366,15.0919,15.1009,49600.0
2006-07-06 10:35:00,16.89,16.92,16.87,16.92,40400.0,15.1009,15.1277,15.083,15.1277,40400.0
2006-07-06 10:40:00,16.93,16.93,16.88,16.89,13600.0,15.1366,15.1366,15.0919,15.1009,13600.0
2006-07-06 10:45:00,16.9,16.93,16.9,16.92,24800.0,15.1098,15.1366,15.1098,15.1277,24800.0
2006-07-06 10:50:00,16.9,16.91,16.88,16.9,20000.0,15.1098,15.1188,15.0919,15.1098,20000.0
2006-07-06 10:55:00,16.9,16.93,16.88,16.9,26400.0,15.1098,15.1366,15.0919,15.1098,26400.0
2006-07-06 11:00:00,16.91,16.93,16.91,16.91,22000.0,15.1188,15.1366,15.1188,15.1188,22000.0
2006-07-06 11:05:00,16.92,16.95,16.92,16.93,28400.0,15.1277,15.1545,15.1277,15.1366,28400.0
2006-07-06 11:10:00,16.93,16.96,16.91,16.95,47200.0,15.1366,15.1635,15.1188,15.1545,47200.0
2006-07-06 11:15:00,16.95,17.0,16.95,16.99,87600.0,15.1545,15.1992,15.1545,15.1903,87600.0
2006-07-06 11:20:00,16.99,17.01,16.98,16.99,51200.0,15.1903,15.2082,15.1813,15.1903,51200.0
2006-07-06 11:25:00,16.99,17.0,16.97,17.0,44000.0,15.1903,15.1992,15.1724,15.1992,44000.0
2006-07-06 11:30:00,17.0,17.08,17.0,17.04,129200.0,15.1992,15.2708,15.1992,15.235,129200.0
2006-07-06 11:35:00,17.04,17.08,17.04,17.08,64400.0,15.235,15.2708,15.235,15.2708,64400.0
2006-07-06 11:40:00,17.06,17.1,17.06,17.07,45600.0,15.2529,15.2886,15.2529,15.2618,45600.0
2006-07-06 11:45:00,17.07,17.09,17.07,17.08,27200.0,15.2618,15.2797,15.2618,15.2708,27200.0
2006-07-06 11:50:00,17.08,17.08,17.02,17.04,58800.0,15.2708,15.2708,15.2171,15.235,58800.0
2006-07-06 11:55:00,17.03,17.03,17.02,17.03,27600.0,15.2261,15.2261,15.2171,15.2261,27600.0
2006-07-06 12:00:00,17.03,17.05,17.03,17.05,28400.0,15.2261,15.2439,15.2261,15.2439,28400.0
2006-07-06 12:05:00,17.05,17.05,17.04,17.05,13600.0,15.2439,15.2439,15.235,15.2439,13600.0
2006-07-06 12:10:00,17.05,17.07,17.05,17.05,27600.0,15.2439,15.2618,15.2439,15.2439,27600.0
2006-07-06 12:15:00,17.05,17.05,17.03,17.03,35600.0,15.2439,15.2439,15.2261,15.2261,35600.0
2006-07-06 12:20:00,17.02,17.05,17.01,17.03,58400.0,15.2171,15.2439,15.2082,15.2261,58400.0
2006-07-06 12:25:00,17.04,17.04,17.02,17.04,13200.0,15.235,15.235,15.2171,15.235,13200.0
2006-07-06 12:30:00,17.04,17.07,17.04,17.06,36800.0,15.235,15.2618,15.235,15.2529,36800.0
2006-07-06 12:35:00,17.05,17.06,17.04,17.05,24400.0,15.2439,15.2529,15.235,15.2439,24400.0
2006-07-06 12:40:00,17.05,17.05,17.02,17.03,41200.0,15.2439,15.2439,15.2171,15.2261,41200.0
2006-07-06 12:45:00,17.02,17.02,17.0,17.0,34000.0,15.2171,15.2171,15.1992,15.1992,34000.0
2006-07-06 12:50:00,17.01,17.04,17.01,17.04,33600.0,15.2082,15.235,15.2082,15.235,33600.0
2006-07-06 12:55:00,17.05,17.05,17.01,17.02,17200.0,15.2439,15.2439,15.2082,15.2171,17200.0
2006-07-06 13:00:00,17.03,17.05,17.01,17.04,21600.0,15.2261,15.2439,15.2082,15.235,21600.0
2006-07-06 13:05:00,17.04,17.04,17.02,17.03,20800.0,15.235,15.235,15.2171,15.2261,20800.0
2006-07-06 13:10:00,17.05,17.09,17.05,17.05,23600.0,15.2439,15.2797,15.2439,15.2439,23600.0
2006-07-06 13:15:00,17.06,17.08,17.05,17.06,31600.0,15.2529,15.2708,15.2439,15.2529,31600.0
2006-07-06 13:20:00,17.06,17.06,17.05,17.06,29600.0,15.2529,15.2529,15.2439,15.2529,29600.0
2006-07-06 13:25:00,17.05,17.06,17.03,17.03,28400.0,15.2439,15.2529,15.2261,15.2261,28400.0
2006-07-06 13:30:00,17.03,17.03,17.02,17.03,16800.0,15.2261,15.2261,15.2171,15.2261,16800.0
2006-07-06 13:35:00,17.02,17.04,17.02,17.04,24400.0,15.2171,15.235,15.2171,15.235,24400.0
2006-07-06 13:40:00,17.04,17.08,17.03,17.03,30800.0,15.235,15.2708,15.2261,15.2261,30800.0
2006-07-06 13:45:00,17.03,17.06,17.03,17.04,26800.0,15.2261,15.2529,15.2261,15.235,26800.0
2006-07-06 13:50:00,17.05,17.07,17.04,17.04,13200.0,15.2439,15.2618,15.235,15.235,13200.0
2006-07-06 13:55:00,17.04,17.04,17.02,17.02,24800.0,15.235,15.235,15.2171,15.2171,24800.0
2006-07-06 14:00:00,17.02,17.02,17.0,17.01,28400.0,15.2171,15.2171,15.1992,15.2082,28400.0
2006-07-06 14:05:00,17.01,17.02,16.99,17.02,41600.0,15.2082,15.2171,15.1903,15.2171,41600.0
2006-07-06 14:10:00,17.02,17.02,16.99,16.99,38400.0,15.2171,15.2171,15.1903,15.1903,38400.0
2006-07-06 14:15:00,17.0,17.02,16.99,16.99,56400.0,15.1992,15.2171,15.1903,15.1903,56400.0
2006-07-06 14:20:00,16.99,17.01,16.98,17.0,56400.0,15.1903,15.2082,15.1813,15.1992,56400.0
2006-07-06 14:25:00,17.0,17.01,17.0,17.0,7200.0,15.1992,15.2082,15.1992,15.1992,7200.0
2006-07-06 14:30:00,17.0,17.0,16.97,16.98,59200.0,15.1992,15.1992,15.1724,15.1813,59200.0
2006-07-06 14:35:00,16.98,16.99,16.97,16.98,34400.0,15.1813,15.1903,15.1724,15.1813,34400.0
2006-07-06 14:40:00,16.99,17.02,16.98,16.98,34800.0,15.1903,15.2171,15.1813,15.1813,34800.0
2006-07-06 14:45:00,16.98,17.0,16.96,16.96,43200.0,15.1813,15.1992,15.1635,15.1635,43200.0
2006-07-06 14:50:00,16.97,16.98,16.96,16.97,18400.0,15.1724,15.1813,15.1635,15.1724,18400.0
2006-07-06 14:55:00,16.98,17.0,16.98,16.99,25200.0,15.1813,15.1992,15.1813,15.1903,25200.0
2006-07-06 15:00:00,16.99,16.99,16.96,16.97,46000.0,15.1903,15.1903,15.1635,15.1724,46000.0
2006-07-06 15:05:00,16.98,16.99,16.97,16.99,38000.0,15.1813,15.1903,15.1724,15.1903,38000.0
2006-07-06 15:10:00,16.99,17.0,16.98,17.0,52400.0,15.1903,15.1992,15.1813,15.1992,52400.0
2006-07-06 15:15:00,17.0,17.0,16.98,16.99,19600.0,15.1992,15.1992,15.1813,15.1903,19600.0
2006-07-06 15:20:00,17.0,17.02,17.0,17.02,44400.0,15.1992,15.2171,15.1992,15.2171,44400.0
2006-07-06 15:25:00,17.02,17.02,16.98,16.98,42800.0,15.2171,15.2171,15.1813,15.1813,42800.0
2006-07-06 15:30:00,16.98,16.99,16.98,16.98,46000.0,15.1813,15.1903,15.1813,15.1813,46000.0
2006-07-06 15:35:00,16.99,17.0,16.98,16.99,21600.0,15.1903,15.1992,15.1813,15.1903,21600.0
2006-07-06 15:40:00,16.99,17.0,16.99,17.0,38800.0,15.1903,15.1992,15.1903,15.1992,38800.0
2006-07-06 15:45:00,17.0,17.01,16.99,17.0,28400.0,15.1992,15.2082,15.1903,15.1992,28400.0
2006-07-06 15:50:00,17.0,17.02,17.0,17.02,57200.0,15.1992,15.2171,15.1992,15.2171,57200.0
2006-07-06 15:55:00,17.01,17.02,16.99,16.99,107600.0,15.2082,15.2171,15.1903,15.1903,107600.0
2006-07-07 09:30:00,16.94,16.96,16.72,16.78,200000.0,15.1456,15.1635,14.9489,15.0025,200000.0
2006-07-07 09:35:00,16.77,16.87,16.75,16.82,102400.0,14.9936,15.083,14.9757,15.0383,102400.0
2006-07-07 09:40:00,16.81,16.86,16.79,16.8,119200.0,15.0294,15.0741,15.0115,15.0204,119200.0
2006-07-07 09:45:00,16.8,16.82,16.79,16.8,106800.0,15.0204,15.0383,15.0115,15.0204,106800.0
2006-07-07 09:50:00,16.8,16.82,16.76,16.77,77200.0,15.0204,15.0383,14.9847,14.9936,77200.0
2006-07-07 09:55:00,16.77,16.79,16.76,16.77,88000.0,14.9936,15.0115,14.9847,14.9936,88000.0
2006-07-07 10:00:00,16.77,16.77,16.74,16.75,94000.0,14.9936,14.9936,14.9668,14.9757,94000.0
2006-07-07 10:05:00,16.74,16.76,16.73,16.76,80800.0,14.9668,14.9847,14.9578,14.9847,80800.0
2006-07-07 10:10:00,16.76,16.77,16.74,16.75,132000.0,14.9847,14.9936,14.9668,14.9757,132000.0
2006-07-07 10:15:00,16.75,16.78,16.74,16.74,79200.0,14.9757,15.0025,14.9668,14.9668,79200.0
2006-07-07 10:20:00,16.74,16.77,16.69,16.69,60400.0,14.9668,14.9936,14.9221,14.9221,60400.0
2006-07-07 10:25:00,16.67,16.7,16.67,16.67,30800.0,14.9042,14.931,14.9042,14.9042,30800.0
2006-07-07 10:30:00,16.67,16.7,16.63,16.66,35600.0,14.9042,14.931,14.8684,14.8952,35600.0
2006-07-07 10:35:00,16.66,16.68,16.56,16.57,118400.0,14.8952,14.9131,14.8058,14.8148,118400.0
2006-07-07 10:40:00,16.57,16.61,16.54,16.57,52400.0,14.8148,14.8505,14.788,14.8148,52400.0
2006-07-07 10:45:00,16.58,16.64,16.58,16.64,56800.0,14.8237,14.8774,14.8237,14.8774,56800.0
2006-07-07 10:50:00,16.62,16.64,16.6,16.61,24000.0,14.8595,14.8774,14.8416,14.8505,24000.0
2006-07-07 10:55:00,16.61,16.61,16.58,16.59,37200.0,14.8505,14.8505,14.8237,14.8327,37200.0
2006-07-07 11:00:00,16.6,16.6,16.56,16.58,54400.0,14.8416,14.8416,14.8058,14.8237,54400.0
2006-07-07 11:05:00,16.58,16.66,16.58,16.61,39600.0,14.8237,14.8952,14.8237,14.8505,39600.0
2006-07-07 11:10:00,16.63,16.65,16.6,16.62,50000.0,14.8684,14.8863,14.8416,14.8595,50000.0
2006-07-07 11:15:00,16.62,16.62,16.58,16.6,26400.0,14.8595,14.8595,14.8237,14.8416,26400.0
2006-07-07 11:20:00,16.6,16.65,16.59,16.6,54400.0,14.8416,14.8863,14.8327,14.8416,54400.0
2006-07-07 11:25:00,16.61,16.62,16.6,16.61,15600.0,14.8505,14.8595,14.8416,14.8505,15600.0
2006-07-07 11:30:00,16.62,16.67,16.61,16.61,123200.0,14.8595,14.9042,14.8505,14.8505,123200.0
2006-07-07 11:35:00,16.63,16.68,16.59,16.67,146400.0,14.8684,14.9131,14.8327,14.9042,146400.0
2006-07-07 11:40:00,16.68,16.7,16.67,16.67,100000.0,14.9131,14.931,14.9042,14.9042,100000.0
2006-07-07 11:45:00,16.68,16.7,16.64,16.7,63200.0,14.9131,14.931,14.8774,14.931,63200.0
2006-07-07 11:50:00,16.68,16.73,16.68,16.72,20000.0,14.9131,14.9578,14.9131,14.9489,20000.0
2006-07-07 11:55:00,16.71,16.71,16.67,16.67,22400.0,14.9399,14.9399,14.9042,14.9042,22400.0
2006-07-07 12:00:00,16.68,16.69,16.67,16.69,18400.0,14.9131,14.9221,14.9042,14.9221,18400.0
2006-07-07 12:05:00,16.68,16.7,16.66,16.68,65200.0,14.9131,14.931,14.8952,14.9131,65200.0
2006-07-07 12:10:00,16.69,16.69,16.67,16.67,56000.0,14.9221,14.9221,14.9042,14.9042,56000.0
2006-07-07 12:15:00,16.67,16.68,16.63,16.68,27600.0,14.9042,14.9131,14.8684,14.9131,27600.0
2006-07-07 12:20:00,16.68,16.7,16.67,16.68,36400.0,14.9131,14.931,14.9042,14.9131,36400.0
2006-07-07 12:25:00,16.68,16.68,16.66,16.67,16400.0,14.9131,14.9131,14.8952,14.9042,16400.0
2006-07-07 12:30:00,16.67,16.69,16.67,16.68,34800.0,14.9042,14.9221,14.9042,14.9131,34800.0
2006-07-07 12:35:00,16.68,16.71,16.68,16.7,76400.0,14.9131,14.9399,14.9131,14.931,76400.0
2006-07-07 12:40:00,16.7,16.71,16.69,16.71,97200.0,14.931,14.9399,14.9221,14.9399,97200.0
2006-07-07 12:45:00,16.71,16.72,16.67,16.68,46400.0,14.9399,14.9489,14.9042,14.9131,46400.0
2006-07-07 12:50:00,16.69,16.7,16.66,16.66,26400.0,14.9221,14.931,14.8952,14.8952,26400.0
2006-07-07 12:55:00,16.66,16.66,16.57,16.61,91600.0,14.8952,14.8952,14.8148,14.8505,91600.0
2006-07-07 13:00:00,16.59,16.65,16.59,16.62,76000.0,14.8327,14.8863,14.8327,14.8595,76000.0
2006-07-07 13:05:00,16.62,16.65,16.61,16.64,18000.0,14.8595,14.8863,14.8505,14.8774,18000.0
2006-07-07 13:10:00,16.65,16.65,16.6,16.63,31600.0,14.8863,14.8863,14.8416,14.8684,31600.0
2006-07-07 13:15:00,16.63,16.63,16.58,16.58,43600.0,14.8684,14.8684,14.8237,14.8237,43600.0
2006-07-07 13:20:00,16.59,16.6,16.58,16.58,22400.0,14.8327,14.8416,14.8237,14.8237,22400.0
2006-07-07 13:25:00,16.59,16.61,16.59,16.59,11200.0,14.8327,14.8505,14.8327,14.8327,11200.0
2006-07-07 13:30:00,16.59,16.59,16.55,16.55,22400.0,14.8327,14.8327,14.7969,14.7969,22400.0
2006-07-07 13:35:00,16.56,16.58,16.55,16.55,31600.0,14.8058,14.8237,14.7969,14.7969,31600.0
2006-07-07 13:40:00,16.55,16.58,16.55,16.58,30800.0,14.7969,14.8237,14.7969,14.8237,30800.0
2006-07-07 13:45:00,16.6,16.6,16.55,16.57,36800.0,14.8416,14.8416,14.7969,14.8148,36800.0
2006-07-07 13:50:00,16.56,16.58,16.56,16.56,38000.0,14.8058,14.8237,14.8058,14.8058,38000.0
2006-07-07 13:55:00,16.56,16.57,16.55,16.56,20800.0,14.8058,14.8148,14.7969,14.8058,20800.0
2006-07-07 14:00:00,16.56,16.58,16.56,16.57,13600.0,14.8058,14.8237,14.8058,14.8148,13600.0
2006-07-07 14:05:00,16.58,16.6,16.52,16.54,72800.0,14.8237,14.8416,14.7701,14.788,72800.0
2006-07-07 14:10:00,16.54,16.55,16.5,16.53,37600.0,14.788,14.7969,14.7522,14.779,37600.0
2006-07-07 14:15:00,16.53,16.53,16.5,16.5,35600.0,14.779,14.779,14.7522,14.7522,35600.0
2006-07-07 14:20:00,16.5,16.53,16.5,16.53,70800.0,14.7522,14.779,14.7522,14.779,70800.0
2006-07-07 14:25:00,16.54,16.54,16.51,16.52,16000.0,14.788,14.788,14.7611,14.7701,16000.0
2006-07-07 14:30:00,16.51,16.53,16.5,16.5,17600.0,14.7611,14.779,14.7522,14.7522,17600.0
2006-07-07 14:35:00,16.51,16.51,16.46,16.47,36400.0,14.7611,14.7611,14.7164,14.7254,36400.0
2006-07-07 14:40:00,16.47,16.47,16.4,16.41,50000.0,14.7254,14.7254,14.6628,14.6717,50000.0
2006-07-07 14:45:00,16.41,16.41,16.35,16.36,93200.0,14.6717,14.6717,14.6181,14.627,93200.0
2006-07-07 14:50:00,16.36,16.4,16.36,16.4,172400.0,14.627,14.6628,14.627,14.6628,172400.0
2006-07-07 14:55:00,16.4,16.42,16.39,16.4,72400.0,14.6628,14.6807,14.6538,14.6628,72400.0
2006-07-07 15:00:00,16.41,16.47,16.41,16.45,48400.0,14.6717,14.7254,14.6717,14.7075,48400.0
2006-07-07 15:05:00,16.45,16.46,16.41,16.41,56400.0,14.7075,14.7164,14.6717,14.6717,56400.0
2006-07-07 15:10:00,16.41,16.41,16.37,16.39,39200.0,14.6717,14.6717,14.636,14.6538,39200.0
2006-07-07 15:15:00,16.39,16.42,16.37,16.4,78000.0,14.6538,14.6807,14.636,14.6628,78000.0
2006-07-07 15:20:00,16.4,16.41,16.36,16.38,76400.0,14.6628,14.6717,14.627,14.6449,76400.0
2006-07-07 15:25:00,16.4,16.43,16.38,16.41,33600.0,14.6628,14.6896,14.6449,14.6717,33600.0
2006-07-07 15:30:00,16.4,16.43,16.39,16.43,31200.0,14.6628,14.6896,14.6538,14.6896,31200.0
2006-07-07 15:35:00,16.42,16.43,16.38,16.38,70400.0,14.6807,14.6896,14.6449,14.6449,70400.0
2006-07-07 15:40:00,16.38,16.4,16.35,16.4,106800.0,14.6449,14.6628,14.6181,14.6628,106800.0
2006-07-07 15:45:00,16.39,16.39,16.37,16.38,91200.0,14.6538,14.6538,14.636,14.6449,91200.0
2006-07-07 15:50:00,16.38,16.4,16.38,16.4,94000.0,14.6449,14.6628,14.6449,14.6628,94000.0
2006-07-07 15:55:00,16.4,16.42,16.39,16.41,71600.0,14.6628,14.6807,14.6538,14.6717,71600.0
2006-07-10 09:30:00,16.43,16.54,16.42,16.44,160000.0,14.6896,14.788,14.6807,14.6985,160000.0
2006-07-10 09:35:00,16.44,16.46,16.42,16.44,42400.0,14.6985,14.7164,14.6807,14.6985,42400.0
2006-07-10 09:40:00,16.44,16.5,16.43,16.43,79600.0,14.6985,14.7522,14.6896,14.6896,79600.0
2006-07-10 09:45:00,16.42,16.43,16.32,16.33,88400.0,14.6807,14.6896,14.5913,14.6002,88400.0
2006-07-10 09:50:00,16.32,16.37,16.23,16.24,164000.0,14.5913,14.636,14.5108,14.5197,164000.0
2006-07-10 09:55:00,16.24,16.27,16.22,16.26,69200.0,14.5197,14.5466,14.5019,14.5376,69200.0
2006-07-10 10:00:00,16.29,16.37,16.28,16.33,46800.0,14.5644,14.636,14.5555,14.6002,46800.0
2006-07-10 10:05:00,16.34,16.41,16.34,16.35,53200.0,14.6091,14.6717,14.6091,14.6181,53200.0
2006-07-10 10:10:00,16.35,16.38,16.34,16.34,77200.0,14.6181,14.6449,14.6091,14.6091,77200.0
2006-07-10 10:15:00,16.34,16.34,16.29,16.29,27600.0,14.6091,14.6091,14.5644,14.5644,27600.0
2006-07-10 10:20:00,16.3,16.34,16.3,16.31,17600.0,14.5734,14.6091,14.5734,14.5823,17600.0
2006-07-10 10:25:00,16.31,16.36,16.3,16.36,25200.0,14.5823,14.627,14.5734,14.627,25200.0
2006-07-10 10:30:00,16.36,16.37,16.33,16.33,36800.0,14.627,14.636,14.6002,14.6002,36800.0
2006-07-10 10:35:00,16.33,16.36,16.33,16.33,52800.0,14.6002,14.627,14.6002,14.6002,52800.0
2006-07-10 10:40:00,16.34,16.35,16.34,16.35,53200.0,14.6091,14.6181,14.6091,14.6181,53200.0
2006-07-10 10:45:00,16.36,16.36,16.34,16.36,158400.0,14.627,14.627,14.6091,14.627,158400.0
2006-07-10 10:50:00,16.36,16.4,16.35,16.4,224800.0,14.627,14.6628,14.6181,14.6628,224800.0
2006-07-10 10:55:00,16.4,16.43,16.35,16.38,212400.0,14.6628,14.6896,14.6181,14.6449,212400.0
2006-07-10 11:00:00,16.38,16.4,16.37,16.37,48800.0,14.6449,14.6628,14.636,14.636,48800.0
2006-07-10 11:05:00,16.35,16.35,16.33,16.33,20800.0,14.6181,14.6181,14.6002,14.6002,20800.0
2006-07-10 11:10:00,16.33,16.33,16.28,16.29,26000.0,14.6002,14.6002,14.5555,14.5644,26000.0
2006-07-10 11:15:00,16.29,16.31,16.27,16.27,16000.0,14.5644,14.5823,14.5466,14.5466,16000.0
2006-07-10 11:20:00,16.27,16.29,16.25,16.28,13200.0,14.5466,14.5644,14.5287,14.5555,13200.0
2006-07-10 11:25:00,16.28,16.31,16.27,16.29,52800.0,14.5555,14.5823,14.5466,14.5644,52800.0
2006-07-10 11:30:00,16.28,16.3,16.28,16.29,38400.0,14.5555,14.5734,14.5555,14.5644,38400.0
2006-07-10 11:35:00,16.29,16.29,16.27,16.28,77200.0,14.5644,14.5644,14.5466,14.5555,77200.0
2006-07-10 11:40:00,16.28,16.28,16.28,16.28,51200.0,14.5555,14.5555,14.5555,14.5555,51200.0
2006-07-10 11:45:00,16.28,16.32,16.28,16.29,60800.0,14.5555,14.5913,14.5555,14.5644,60800.0
2006-07-10 11:50:00,16.28,16.28,16.26,16.27,4400.0,14.5555,14.5555,14.5376,14.5466,4400.0
2006-07-10 11:55:00,16.27,16.32,16.27,16.31,32800.0,14.5466,14.5913,14.5466,14.5823,32800.0
2006-07-10 12:00:00,16.31,16.32,16.29,16.29,50800.0,14.5823,14.5913,14.5644,14.5644,50800.0
2006-07-10 12:05:00,16.29,16.3,16.25,16.25,24400.0,14.5644,14.5734,14.5287,14.5287,24400.0
2006-07-10 12:10:00,16.25,16.29,16.25,16.29,18400.0,14.5287,14.5644,14.5287,14.5644,18400.0
2006-07-10 12:15:00,16.29,16.33,16.28,16.33,22800.0,14.5644,14.6002,14.5555,14.6002,22800.0
2006-07-10 12:20:00,16.31,16.33,16.3,16.31,25600.0,14.5823,14.6002,14.5734,14.5823,25600.0
2006-07-10 12:25:00,16.3,16.33,16.23,16.23,86800.0,14.5734,14.6002,14.5108,14.5108,86800.0
2006-07-10 12:30:00,16.24,16.25,16.22,16.23,51200.0,14.5197,14.5287,14.5019,14.5108,51200.0
2006-07-10 12:35:00,16.22,16.22,16.18,16.18,69200.0,14.5019,14.5019,14.4661,14.4661,69200.0
2006-07-10 12:40:00,16.19,16.2,16.13,16.14,116800.0,14.475,14.484,14.4214,14.4303,116800.0
2006-07-10 12:45:00,16.14,16.14,16.08,16.08,39600.0,14.4303,14.4303,14.3767,14.3767,39600.0
2006-07-10 12:50:00,16.08,16.11,16.06,16.06,122400.0,14.3767,14.4035,14.3588,14.3588,122400.0
2006-07-10 12:55:00,16.06,16.07,16.04,16.05,53600.0,14.3588,14.3677,14.3409,14.3499,53600.0
2006-07-10 13:00:00,16.04,16.05,16.0,16.02,100000.0,14.3409,14.3499,14.3052,14.323,100000.0
2006-07-10 13:05:00,16.02,16.06,16.02,16.04,28800.0,14.323,14.3588,14.323,14.3409,28800.0
2006-07-10 13:10:00,16.05,16.08,16.05,16.07,76000.0,14.3499,14.3767,14.3499,14.3677,76000.0
2006-07-10 13:15:00,16.07,16.07,16.0,16.02,148800.0,14.3677,14.3677,14.3052,14.323,148800.0
2006-07-10 13:20:00,16.03,16.11,16.02,16.11,45200.0,14.332,14.4035,14.323,14.4035,45200.0
2006-07-10 13:25:00,16.1,16.12,16.09,16.11,35200.0,14.3946,14.4124,14.3856,14.4035,35200.0
2006-07-10 13:30:00,16.11,16.12,16.07,16.07,67200.0,14.4035,14.4124,14.3677,14.3677,67200.0
2006-07-10 13:35:00,16.08,16.08,16.02,16.03,86400.0,14.3767,14.3767,14.323,14.332,86400.0
2006-07-10 13:40:00,16.03,16.05,16.02,16.04,86000.0,14.332,14.3499,14.323,14.3409,86000.0
2006-07-10 13:45:00,16.04,16.06,16.04,16.05,71600.0,14.3409,14.3588,14.3409,14.3499,71600.0
2006-07-10 13:50:00,16.05,16.05,16.02,16.04,36400.0,14.3499,14.3499,14.323,14.3409,36400.0
2006-07-10 13:55:00,16.04,16.04,16.0,16.01,32800.0,14.3409,14.3409,14.3052,14.3141,32800.0
2006-07-10 14:00:00,16.01,16.01,16.0,16.0,154400.0,14.3141,14.3141,14.3052,14.3052,154400.0
2006-07-10 14:05:00,16.0,16.01,15.99,16.01,76000.0,14.3052,14.3141,14.2962,14.3141,76000.0
2006-07-10 14:10:00,16.02,16.02,16.0,16.01,17200.0,14.323,14.323,14.3052,14.3141,17200.0
2006-07-10 14:15:00,16.0,16.02,15.99,15.99,40800.0,14.3052,14.323,14.2962,14.2962,40800.0
2006-07-10 14:20:00,15.99,16.0,15.98,16.0,19200.0,14.2962,14.3052,14.2873,14.3052,19200.0
2006-07-10 14:25:00,16.0,16.02,15.97,15.98,74000.0,14.3052,14.323,14.2783,14.2873,74000.0
2006-07-10 14:30:00,15.97,15.98,15.95,15.98,76000.0,14.2783,14.2873,14.2605,14.2873,76000.0
2006-07-10 14:35:00,15.98,15.99,15.95,15.96,47200.0,14.2873,14.2962,14.2605,14.2694,47200.0
2006-07-10 14:40:00,15.96,15.96,15.92,15.92,53600.0,14.2694,14.2694,14.2336,14.2336,53600.0
2006-07-10 14:45:00,15.92,15.94,15.91,15.92,34800.0,14.2336,14.2515,14.2247,14.2336,34800.0
2006-07-10 14:50:00,15.92,15.92,15.86,15.89,107200.0,14.2336,14.2336,14.18,14.2068,107200.0
2006-07-10 14:55:00,15.9,15.9,15.87,15.89,68000.0,14.2158,14.2158,14.1889,14.2068,68000.0
2006-07-10 15:00:00,15.89,15.89,15.83,15.87,144400.0,14.2068,14.2068,14.1532,14.1889,144400.0
2006-07-10 15:05:00,15.86,15.91,15.85,15.88,43200.0,14.18,14.2247,14.171,14.1979,43200.0
2006-07-10 15:10:00,15.87,15.9,15.86,15.87,96800.0,14.1889,14.2158,14.18,14.1889,96800.0
2006-07-10 15:15:00,15.86,15.9,15.85,15.86,84400.0,14.18,14.2158,14.171,14.18,84400.0
2006-07-10 15:20:00,15.86,15.89,15.83,15.89,133200.0,14.18,14.2068,14.1532,14.2068,133200.0
2006-07-10 15:25:00,15.89,15.92,15.89,15.92,38400.0,14.2068,14.2336,14.2068,14.2336,38400.0
2006-07-10 15:30:00,15.91,15.94,15.89,15.93,90000.0,14.2247,14.2515,14.2068,14.2426,90000.0
2006-07-10 15:35:00,15.94,15.95,15.93,15.94,58400.0,14.2515,14.2605,14.2426,14.2515,58400.0
2006-07-10 15:40:00,15.95,15.96,15.92,15.95,44800.0,14.2605,14.2694,14.2336,14.2605,44800.0
2006-07-10 15:45:00,15.95,15.97,15.92,15.95,94400.0,14.2605,14.2783,14.2336,14.2605,94400.0
2006-07-10 15:50:00,15.94,15.99,15.93,15.99,91200.0,14.2515,14.2962,14.2426,14.2962,91200.0
2006-07-10 15:55:00,15.98,15.99,15.96,15.97,92800.0,14.2873,14.2962,14.2694,14.2783,92800.0
2006-07-11 09:30:00,15.85,15.86,15.55,15.57,268000.0,14.171,14.18,13.9028,13.9207,268000.0
2006-07-11 09:35:00,15.57,15.65,15.55,15.61,253200.0,13.9207,13.9922,13.9028,13.9565,253200.0
2006-07-11 09:40:00,15.61,15.63,15.47,15.49,406400.0,13.9565,13.9744,13.8313,13.8492,406400.0
2006-07-11 09:45:00,15.5,15.54,15.45,15.52,399200.0,13.8581,13.8939,13.8134,13.876,399200.0
2006-07-11 09:50:00,15.51,15.54,15.46,15.49,273200.0,13.8671,13.8939,13.8224,13.8492,273200.0
2006-07-11 09:55:00,15.49,15.51,15.42,15.45,113200.0,13.8492,13.8671,13.7866,13.8134,113200.0
2006-07-11 10:00:00,15.45,15.45,15.38,15.42,126000.0,13.8134,13.8134,13.7508,13.7866,126000.0
2006-07-11 10:05:00,15.44,15.49,15.42,15.43,84800.0,13.8045,13.8492,13.7866,13.7955,84800.0
2006-07-11 10:10:00,15.43,15.44,15.39,15.4,162000.0,13.7955,13.8045,13.7598,13.7687,162000.0
2006-07-11 10:15:00,15.4,15.56,15.4,15.55,140800.0,13.7687,13.9118,13.7687,13.9028,140800.0
2006-07-11 10:20:00,15.53,15.56,15.51,15.55,155600.0,13.8849,13.9118,13.8671,13.9028,155600.0
2006-07-11 10:25:00,15.55,15.63,15.55,15.58,226400.0,13.9028,13.9744,13.9028,13.9296,226400.0
2006-07-11 10:30:00,15.57,15.58,15.54,15.54,143200.0,13.9207,13.9296,13.8939,13.8939,143200.0
2006-07-11 10:35:00,15.54,15.55,15.54,15.54,172800.0,13.8939,13.9028,13.8939,13.8939,172800.0
2006-07-11 10:40:00,15.54,15.54,15.48,15.48,90400.0,13.8939,13.8939,13.8402,13.8402,90400.0
2006-07-11 10:45:00,15.48,15.54,15.48,15.5,34800.0,13.8402,13.8939,13.8402,13.8581,34800.0
2006-07-11 10:50:00,15.51,15.52,15.46,15.47,38800.0,13.8671,13.876,13.8224,13.8313,38800.0
2006-07-11 10:55:00,15.46,15.51,15.45,15.5,37200.0,13.8224,13.8671,13.8134,13.8581,37200.0
2006-07-11 11:00:00,15.5,15.5,15.46,15.5,34000.0,13.8581,13.8581,13.8224,13.8581,34000.0
2006-07-11 11:05:00,15.49,15.5,15.47,15.48,42800.0,13.8492,13.8581,13.8313,13.8402,42800.0
2006-07-11 11:10:00,15.49,15.49,15.46,15.47,80800.0,13.8492,13.8492,13.8224,13.8313,80800.0
2006-07-11 11:15:00,15.47,15.48,15.45,15.48,41200.0,13.8313,13.8402,13.8134,13.8402,41200.0
2006-07-11 11:20:00,15.49,15.49,15.48,15.49,56400.0,13.8492,13.8492,13.8402,13.8492,56400.0
2006-07-11 11:25:00,15.48,15.48,15.46,15.47,52000.0,13.8402,13.8402,13.8224,13.8313,52000.0
2006-07-11 11:30:00,15.46,15.52,15.46,15.5,170000.0,13.8224,13.876,13.8224,13.8581,170000.0
2006-07-11 11:35:00,15.5,15.53,15.49,15.5,228000.0,13.8581,13.8849,13.8492,13.8581,228000.0
2006-07-11 11:40:00,15.5,15.51,15.5,15.51,78000.0,13.8581,13.8671,13.8581,13.8671,78000.0
2006-07-11 11:45:00,15.51,15.52,15.49,15.5,130400.0,13.8671,13.876,13.8492,13.8581,130400.0
2006-07-11 11:50:00,15.5,15.5,15.48,15.49,33600.0,13.8581,13.8581,13.8402,13.8492,33600.0
2006-07-11 11:55:00,15.49,15.49,15.46,15.47,28800.0,13.8492,13.8492,13.8224,13.8313,28800.0
2006-07-11 12:00:00,15.47,15.49,15.45,15.47,65600.0,13.8313,13.8492,13.8134,13.8313,65600.0
2006-07-11 12:05:00,15.47,15.49,15.46,15.48,40000.0,13.8313,13.8492,13.8224,13.8402,40000.0
2006-07-11 12:10:00,15.49,15.5,15.49,15.5,57200.0,13.8492,13.8581,13.8492,13.8581,57200.0
2006-07-11 12:15:00,15.5,15.51,15.49,15.5,49600.0,13.8581,13.8671,13.8492,13.8581,49600.0
2006-07-11 12:20:00,15.51,15.51,15.5,15.5,34400.0,13.8671,13.8671,13.8581,13.8581,34400.0
2006-07-11 12:25:00,15.5,15.51,15.5,15.51,43200.0,13.8581,13.8671,13.8581,13.8671,43200.0
2006-07-11 12:30:00,15.51,15.51,15.49,15.5,90800.0,13.8671,13.8671,13.8492,13.8581,90800.0
2006-07-11 12:35:00,15.5,15.5,15.49,15.5,51200.0,13.8581,13.8581,13.8492,13.8581,51200.0
2006-07-11 12:40:00,15.5,15.5,15.47,15.48,89600.0,13.8581,13.8581,13.8313,13.8402,89600.0
2006-07-11 12:45:00,15.47,15.49,15.47,15.49,18400.0,13.8313,13.8492,13.8313,13.8492,18400.0
2006-07-11 12:50:00,15.49,15.5,15.48,15.49,72400.0,13.8492,13.8581,13.8402,13.8492,72400.0
2006-07-11 12:55:00,15.49,15.49,15.48,15.49,31600.0,13.8492,13.8492,13.8402,13.8492,31600.0
2006-07-11 13:00:00,15.49,15.49,15.47,15.48,42000.0,13.8492,13.8492,13.8313,13.8402,42000.0
2006-07-11 13:05:00,15.48,15.5,15.48,15.49,35200.0,13.8402,13.8581,13.8402,13.8492,35200.0
2006-07-11 13:10:00,15.49,15.51,15.49,15.51,24000.0,13.8492,13.8671,13.8492,13.8671,24000.0
2006-07-11 13:15:00,15.5,15.5,15.49,15.5,58800.0,13.8581,13.8581,13.8492,13.8581,58800.0
2006-07-11 13:20:00,15.5,15.5,15.48,15.49,76000.0,13.8581,13.8581,13.8402,13.8492,76000.0
2006-07-11 13:25:00,15.49,15.49,15.49,15.49,19200.0,13.8492,13.8492,13.8492,13.8492,19200.0
2006-07-11 13:30:00,15.49,15.49,15.48,15.48,34800.0,13.8492,13.8492,13.8402,13.8402,34800.0
2006-07-11 13:35:00,15.48,15.48,15.47,15.48,32800.0,13.8402,13.8402,13.8313,13.8402,32800.0
2006-07-11 13:40:00,15.47,15.48,15.47,15.48,48000.0,13.8313,13.8402,13.8313,13.8402,48000.0
2006-07-11 13:45:00,15.48,15.49,15.48,15.49,94000.0,13.8402,13.8492,13.8402,13.8492,94000.0
2006-07-11 13:50:00,15.49,15.51,15.49,15.51,96000.0,13.8492,13.8671,13.8492,13.8671,96000.0
2006-07-11 13:55:00,15.51,15.54,15.51,15.52,140800.0,13.8671,13.8939,13.8671,13.876,140800.0
2006-07-11 14:00:00,15.52,15.52,15.5,15.52,167200.0,13.876,13.876,13.8581,13.876,167200.0
2006-07-11 14:05:00,15.52,15.55,15.51,15.55,83600.0,13.876,13.9028,13.8671,13.9028,83600.0
2006-07-11 14:10:00,15.56,15.6,15.55,15.59,94400.0,13.9118,13.9475,13.9028,13.9386,94400.0
2006-07-11 14:15:00,15.59,15.66,15.59,15.64,141600.0,13.9386,14.0012,13.9386,13.9833,141600.0
2006-07-11 14:20:00,15.63,15.7,15.5,15.69,207200.0,13.9744,14.0369,13.8581,14.028,207200.0
2006-07-11 14:25:00,15.68,15.73,15.68,15.71,69200.0,14.0191,14.0638,14.0191,14.0459,69200.0
2006-07-11 14:30:00,15.7,15.7,15.66,15.68,47600.0,14.0369,14.0369,14.0012,14.0191,47600.0
2006-07-11 14:35:00,15.68,15.7,15.68,15.68,95200.0,14.0191,14.0369,14.0191,14.0191,95200.0
2006-07-11 14:40:00,15.68,15.68,15.63,15.65,32400.0,14.0191,14.0191,13.9744,13.9922,32400.0
2006-07-11 14:45:00,15.64,15.69,15.63,15.69,35600.0,13.9833,14.028,13.9744,14.028,35600.0
2006-07-11 14:50:00,15.69,15.69,15.65,15.66,32000.0,14.028,14.028,13.9922,14.0012,32000.0
2006-07-11 14:55:00,15.67,15.69,15.66,15.67,23600.0,14.0101,14.028,14.0012,14.0101,23600.0
2006-07-11 15:00:00,15.67,15.69,15.63,15.63,79200.0,14.0101,14.028,13.9744,13.9744,79200.0
2006-07-11 15:05:00,15.64,15.7,15.64,15.7,77200.0,13.9833,14.0369,13.9833,14.0369,77200.0
2006-07-11 15:10:00,15.7,15.75,15.7,15.74,151200.0,14.0369,14.0816,14.0369,14.0727,151200.0
2006-07-11 15:15:00,15.74,15.76,15.73,15.74,114400.0,14.0727,14.0906,14.0638,14.0727,114400.0
2006-07-11 15:20:00,15.74,15.84,15.74,15.83,139200.0,14.0727,14.1621,14.0727,14.1532,139200.0
2006-07-11 15:25:00,15.84,15.84,15.79,15.79,77200.0,14.1621,14.1621,14.1174,14.1174,77200.0
2006-07-11 15:30:00,15.79,15.8,15.78,15.8,81200.0,14.1174,14.1263,14.1085,14.1263,81200.0
2006-07-11 15:35:00,15.8,15.87,15.8,15.86,164400.0,14.1263,14.1889,14.1263,14.18,164400.0
2006-07-11 15:40:00,15.86,15.88,15.84,15.88,134400.0,14.18,14.1979,14.1621,14.1979,134400.0
2006-07-11 15:45:00,15.88,15.88,15.87,15.87,207200.0,14.1979,14.1979,14.1889,14.1889,207200.0
2006-07-11 15:50:00,15.87,15.89,15.83,15.87,330400.0,14.1889,14.2068,14.1532,14.1889,330400.0
2006-07-11 15:55:00,15.87,15.9,15.86,15.9,266800.0,14.1889,14.2158,14.18,14.2158,266800.0
2006-07-12 09:30:00,16.5,16.75,16.49,16.7,658000.0,14.7522,14.9757,14.7433,14.931,658000.0
2006-07-12 09:35:00,16.7,16.84,16.68,16.82,531200.0,14.931,15.0562,14.9131,15.0383,531200.0
2006-07-12 09:40:00,16.82,16.82,16.7,16.72,608000.0,15.0383,15.0383,14.931,14.9489,608000.0
2006-07-12 09:45:00,16.72,16.78,16.64,16.75,360000.0,14.9489,15.0025,14.8774,14.9757,360000.0
2006-07-12 09:50:00,16.76,16.76,16.69,16.69,354800.0,14.9847,14.9847,14.9221,14.9221,354800.0
2006-07-12 09:55:00,16.69,16.73,16.68,16.68,219600.0,14.9221,14.9578,14.9131,14.9131,219600.0
2006-07-12 10:00:00,16.68,16.7,16.67,16.68,448400.0,14.9131,14.931,14.9042,14.9131,448400.0
2006-07-12 10:05:00,16.68,16.7,16.62,16.62,420800.0,14.9131,14.931,14.8595,14.8595,420800.0
2006-07-12 10:10:00,16.63,16.72,16.62,16.69,173200.0,14.8684,14.9489,14.8595,14.9221,173200.0
2006-07-12 10:15:00,16.69,16.74,16.69,16.7,133200.0,14.9221,14.9668,14.9221,14.931,133200.0
2006-07-12 10:20:00,16.7,16.71,16.68,16.71,124000.0,14.931,14.9399,14.9131,14.9399,124000.0
2006-07-12 10:25:00,16.72,16.73,16.66,16.69,227600.0,14.9489,14.9578,14.8952,14.9221,227600.0
2006-07-12 10:30:00,16.68,16.69,16.6,16.61,327600.0,14.9131,14.9221,14.8416,14.8505,327600.0
2006-07-12 10:35:00,16.61,16.65,16.6,16.64,162400.0,14.8505,14.8863,14.8416,14.8774,162400.0
2006-07-12 10:40:00,16.63,16.65,16.61,16.64,371200.0,14.8684,14.8863,14.8505,14.8774,371200.0
2006-07-12 10:45:00,16.64,16.64,16.58,16.58,307200.0,14.8774,14.8774,14.8237,14.8237,307200.0
2006-07-12 10:50:00,16.58,16.59,16.51,16.54,275600.0,14.8237,14.8327,14.7611,14.788,275600.0
2006-07-12 10:55:00,16.54,16.55,16.47,16.5,337200.0,14.788,14.7969,14.7254,14.7522,337200.0
2006-07-12 11:00:00,16.5,16.61,16.49,16.59,162000.0,14.7522,14.8505,14.7433,14.8327,162000.0
2006-07-12 11:05:00,16.59,16.6,16.57,16.59,290000.0,14.8327,14.8416,14.8148,14.8327,290000.0
2006-07-12 11:10:00,16.59,16.62,16.58,16.61,142800.0,14.8327,14.8595,14.8237,14.8505,142800.0
2006-07-12 11:15:00,16.61,16.62,16.61,16.61,44000.0,14.8505,14.8595,14.8505,14.8505,44000.0
2006-07-12 11:20:00,16.61,16.62,16.6,16.6,77200.0,14.8505,14.8595,14.8416,14.8416,77200.0
2006-07-12 11:25:00,16.6,16.62,16.6,16.62,96800.0,14.8416,14.8595,14.8416,14.8595,96800.0
2006-07-12 11:30:00,16.61,16.64,16.6,16.6,104800.0,14.8505,14.8774,14.8416,14.8416,104800.0
2006-07-12 11:35:00,16.6,16.61,16.59,16.6,49200.0,14.8416,14.8505,14.8327,14.8416,49200.0
2006-07-12 11:40:00,16.6,16.6,16.58,16.59,46400.0,14.8416,14.8416,14.8237,14.8327,46400.0
2006-07-12 11:45:00,16.59,16.6,16.58,16.59,42000.0,14.8327,14.8416,14.8237,14.8327,42000.0
2006-07-12 11:50:00,16.59,16.61,16.58,16.59,197600.0,14.8327,14.8505,14.8237,14.8327,197600.0
2006-07-12 11:55:00,16.59,16.6,16.58,16.59,54800.0,14.8327,14.8416,14.8237,14.8327,54800.0
2006-07-12 12:00:00,16.59,16.6,16.59,16.59,167200.0,14.8327,14.8416,14.8327,14.8327,167200.0
2006-07-12 12:05:00,16.59,16.6,16.59,16.59,36000.0,14.8327,14.8416,14.8327,14.8327,36000.0
2006-07-12 12:10:00,16.59,16.61,16.58,16.59,104800.0,14.8327,14.8505,14.8237,14.8327,104800.0
2006-07-12 12:15:00,16.58,16.61,16.58,16.59,52400.0,14.8237,14.8505,14.8237,14.8327,52400.0
2006-07-12 12:20:00,16.59,16.59,16.54,16.56,216000.0,14.8327,14.8327,14.788,14.8058,216000.0
2006-07-12 12:25:00,16.56,16.57,16.56,16.57,38800.0,14.8058,14.8148,14.8058,14.8148,38800.0
2006-07-12 12:30:00,16.57,16.59,16.57,16.58,58400.0,14.8148,14.8327,14.8148,14.8237,58400.0
2006-07-12 12:35:00,16.58,16.59,16.57,16.57,30800.0,14.8237,14.8327,14.8148,14.8148,30800.0
2006-07-12 12:40:00,16.58,16.59,16.57,16.58,30400.0,14.8237,14.8327,14.8148,14.8237,30400.0
2006-07-12 12:45:00,16.58,16.59,16.57,16.59,64400.0,14.8237,14.8327,14.8148,14.8327,64400.0
2006-07-12 12:50:00,16.58,16.68,16.58,16.65,77200.0,14.8237,14.9131,14.8237,14.8863,77200.0
2006-07-12 12:55:00,16.65,16.65,16.63,16.64,85600.0,14.8863,14.8863,14.8684,14.8774,85600.0
2006-07-12 13:00:00,16.63,16.64,16.55,16.55,305200.0,14.8684,14.8774,14.7969,14.7969,305200.0
2006-07-12 13:05:00,16.54,16.58,16.49,16.51,646800.0,14.788,14.8237,14.7433,14.7611,646800.0
2006-07-12 13:10:00,16.5,16.52,16.49,16.51,232400.0,14.7522,14.7701,14.7433,14.7611,232400.0
2006-07-12 13:15:00,16.5,16.53,16.49,16.52,94400.0,14.7522,14.779,14.7433,14.7701,94400.0
2006-07-12 13:20:00,16.51,16.53,16.49,16.52,121200.0,14.7611,14.779,14.7433,14.7701,121200.0
2006-07-12 13:25:00,16.53,16.54,16.5,16.5,240000.0,14.779,14.788,14.7522,14.7522,240000.0
2006-07-12 13:30:00,16.5,16.53,16.49,16.52,90000.0,14.7522,14.779,14.7433,14.7701,90000.0
2006-07-12 13:35:00,16.52,16.53,16.51,16.52,68400.0,14.7701,14.779,14.7611,14.7701,68400.0
2006-07-12 13:40:00,16.52,16.54,16.51,16.53,30800.0,14.7701,14.788,14.7611,14.779,30800.0
2006-07-12 13:45:00,16.52,16.53,16.5,16.5,84400.0,14.7701,14.779,14.7522,14.7522,84400.0
2006-07-12 13:50:00,16.5,16.5,16.48,16.49,132400.0,14.7522,14.7522,14.7343,14.7433,132400.0
2006-07-12 13:55:00,16.49,16.5,16.45,16.46,134000.0,14.7433,14.7522,14.7075,14.7164,134000.0
2006-07-12 14:00:00,16.46,16.47,16.45,16.47,41600.0,14.7164,14.7254,14.7075,14.7254,41600.0
2006-07-12 14:05:00,16.46,16.48,16.46,16.47,73200.0,14.7164,14.7343,14.7164,14.7254,73200.0
2006-07-12 14:10:00,16.47,16.49,16.46,16.46,74000.0,14.7254,14.7433,14.7164,14.7164,74000.0
2006-07-12 14:15:00,16.46,16.53,16.46,16.52,64400.0,14.7164,14.779,14.7164,14.7701,64400.0
2006-07-12 14:20:00,16.51,16.57,16.47,16.53,106800.0,14.7611,14.8148,14.7254,14.779,106800.0
2006-07-12 14:25:00,16.52,16.55,16.52,16.54,29200.0,14.7701,14.7969,14.7701,14.788,29200.0
2006-07-12 14:30:00,16.53,16.54,16.5,16.51,21200.0,14.779,14.788,14.7522,14.7611,21200.0
2006-07-12 14:35:00,16.51,16.55,16.5,16.54,38400.0,14.7611,14.7969,14.7522,14.788,38400.0
2006-07-12 14:40:00,16.53,16.54,16.5,16.52,125200.0,14.779,14.788,14.7522,14.7701,125200.0
2006-07-12 14:45:00,16.52,16.54,16.51,16.52,163600.0,14.7701,14.788,14.7611,14.7701,163600.0
2006-07-12 14:50:00,16.52,16.55,16.51,16.55,130800.0,14.7701,14.7969,14.7611,14.7969,130800.0
2006-07-12 14:55:00,16.53,16.53,16.47,16.51,153200.0,14.779,14.779,14.7254,14.7611,153200.0
2006-07-12 15:00:00,16.51,16.52,16.49,16.49,79200.0,14.7611,14.7701,14.7433,14.7433,79200.0
2006-07-12 15:05:00,16.48,16.5,16.47,16.47,149200.0,14.7343,14.7522,14.7254,14.7254,149200.0
2006-07-12 15:10:00,16.47,16.48,16.46,16.46,148400.0,14.7254,14.7343,14.7164,14.7164,148400.0
2006-07-12 15:15:00,16.46,16.48,16.45,16.45,141600.0,14.7164,14.7343,14.7075,14.7075,141600.0
2006-07-12 15:20:00,16.45,16.49,16.45,16.47,82000.0,14.7075,14.7433,14.7075,14.7254,82000.0
2006-07-12 15:25:00,16.47,16.47,16.42,16.43,177600.0,14.7254,14.7254,14.6807,14.6896,177600.0
2006-07-12 15:30:00,16.44,16.44,16.38,16.43,72800.0,14.6985,14.6985,14.6449,14.6896,72800.0
2006-07-12 15:35:00,16.42,16.46,16.41,16.41,64400.0,14.6807,14.7164,14.6717,14.6717,64400.0
2006-07-12 15:40:00,16.41,16.42,16.31,16.33,182400.0,14.6717,14.6807,14.5823,14.6002,182400.0
2006-07-12 15:45:00,16.32,16.33,16.25,16.28,185600.0,14.5913,14.6002,14.5287,14.5555,185600.0
2006-07-12 15:50:00,16.28,16.3,16.25,16.28,142000.0,14.5555,14.5734,14.5287,14.5555,142000.0
2006-07-12 15:55:00,16.27,16.32,16.27,16.29,134800.0,14.5466,14.5913,14.5466,14.5644,134800.0
2006-07-13 09:30:00,16.23,16.24,16.07,16.1,191200.0,14.5108,14.5197,14.3677,14.3946,191200.0
2006-07-13 09:35:00,16.12,16.13,16.01,16.03,81200.0,14.4124,14.4214,14.3141,14.332,81200.0
2006-07-13 09:40:00,16.04,16.06,15.93,15.97,85200.0,14.3409,14.3588,14.2426,14.2783,85200.0
2006-07-13 09:45:00,15.97,16.04,15.97,15.99,142800.0,14.2783,14.3409,14.2783,14.2962,142800.0
2006-07-13 09:50:00,15.99,16.0,15.98,15.99,112400.0,14.2962,14.3052,14.2873,14.2962,112400.0
2006-07-13 09:55:00,15.99,16.0,15.97,16.0,114000.0,14.2962,14.3052,14.2783,14.3052,114000.0
2006-07-13 10:00:00,15.99,16.0,15.96,15.97,220000.0,14.2962,14.3052,14.2694,14.2783,220000.0
2006-07-13 10:05:00,15.97,15.98,15.94,15.95,126400.0,14.2783,14.2873,14.2515,14.2605,126400.0
2006-07-13 10:10:00,15.96,15.97,15.89,15.92,87600.0,14.2694,14.2783,14.2068,14.2336,87600.0
2006-07-13 10:15:00,15.9,15.94,15.9,15.91,53600.0,14.2158,14.2515,14.2158,14.2247,53600.0
2006-07-13 10:20:00,15.92,15.92,15.81,15.81,104800.0,14.2336,14.2336,14.1353,14.1353,104800.0
2006-07-13 10:25:00,15.81,15.89,15.8,15.87,116800.0,14.1353,14.2068,14.1263,14.1889,116800.0
2006-07-13 10:30:00,15.87,15.96,15.84,15.94,86000.0,14.1889,14.2694,14.1621,14.2515,86000.0
2006-07-13 10:35:00,15.93,15.99,15.92,15.99,110800.0,14.2426,14.2962,14.2336,14.2962,110800.0
2006-07-13 10:40:00,15.99,16.1,15.99,16.09,157600.0,14.2962,14.3946,14.2962,14.3856,157600.0
2006-07-13 10:45:00,16.09,16.13,16.05,16.13,87600.0,14.3856,14.4214,14.3499,14.4214,87600.0
2006-07-13 10:50:00,16.13,16.17,16.06,16.08,132000.0,14.4214,14.4571,14.3588,14.3767,132000.0
2006-07-13 10:55:00,16.07,16.11,16.06,16.06,53600.0,14.3677,14.4035,14.3588,14.3588,53600.0
2006-07-13 11:00:00,16.07,16.09,16.06,16.07,57600.0,14.3677,14.3856,14.3588,14.3677,57600.0
2006-07-13 11:05:00,16.07,16.1,16.07,16.08,30000.0,14.3677,14.3946,14.3677,14.3767,30000.0
2006-07-13 11:10:00,16.08,16.1,16.06,16.09,69600.0,14.3767,14.3946,14.3588,14.3856,69600.0
2006-07-13 11:15:00,16.1,16.11,16.08,16.09,44000.0,14.3946,14.4035,14.3767,14.3856,44000.0
2006-07-13 11:20:00,16.09,16.19,16.09,16.19,46400.0,14.3856,14.475,14.3856,14.475,46400.0
2006-07-13 11:25:00,16.19,16.2,16.17,16.18,26800.0,14.475,14.484,14.4571,14.4661,26800.0
2006-07-13 11:30:00,16.18,16.18,16.13,16.17,28800.0,14.4661,14.4661,14.4214,14.4571,28800.0
2006-07-13 11:35:00,16.17,16.27,16.16,16.22,66400.0,14.4571,14.5466,14.4482,14.5019,66400.0
2006-07-13 11:40:00,16.24,16.28,16.22,16.23,64400.0,14.5197,14.5555,14.5019,14.5108,64400.0
2006-07-13 11:45:00,16.22,16.24,16.2,16.23,90800.0,14.5019,14.5197,14.484,14.5108,90800.0
2006-07-13 11:50:00,16.24,16.33,16.24,16.27,82400.0,14.5197,14.6002,14.5197,14.5466,82400.0
2006-07-13 11:55:00,16.27,16.33,16.27,16.3,50800.0,14.5466,14.6002,14.5466,14.5734,50800.0
2006-07-13 12:00:00,16.3,16.35,16.3,16.31,36800.0,14.5734,14.6181,14.5734,14.5823,36800.0
2006-07-13 12:05:00,16.31,16.36,16.31,16.36,51600.0,14.5823,14.627,14.5823,14.627,51600.0
2006-07-13 12:10:00,16.36,16.4,16.35,16.35,148000.0,14.627,14.6628,14.6181,14.6181,148000.0
2006-07-13 12:15:00,16.35,16.45,16.35,16.41,104400.0,14.6181,14.7075,14.6181,14.6717,104400.0
2006-07-13 12:20:00,16.41,16.43,16.36,16.38,88000.0,14.6717,14.6896,14.627,14.6449,88000.0
2006-07-13 12:25:00,16.37,16.37,16.3,16.31,30400.0,14.636,14.636,14.5734,14.5823,30400.0
2006-07-13 12:30:00,16.32,16.32,16.28,16.31,27600.0,14.5913,14.5913,14.5555,14.5823,27600.0
2006-07-13 12:35:00,16.3,16.31,16.25,16.25,15600.0,14.5734,14.5823,14.5287,14.5287,15600.0
2006-07-13 12:40:00,16.25,16.26,16.22,16.24,35200.0,14.5287,14.5376,14.5019,14.5197,35200.0
2006-07-13 12:45:00,16.24,16.25,16.22,16.24,32800.0,14.5197,14.5287,14.5019,14.5197,32800.0
2006-07-13 12:50:00,16.24,16.24,16.19,16.2,11200.0,14.5197,14.5197,14.475,14.484,11200.0
2006-07-13 12:55:00,16.19,16.2,16.15,16.16,23600.0,14.475,14.484,14.4393,14.4482,23600.0
2006-07-13 13:00:00,16.16,16.18,16.13,16.14,23200.0,14.4482,14.4661,14.4214,14.4303,23200.0
2006-07-13 13:05:00,16.12,16.14,16.08,16.12,36000.0,14.4124,14.4303,14.3767,14.4124,36000.0
2006-07-13 13:10:00,16.13,16.19,16.13,16.17,46800.0,14.4214,14.475,14.4214,14.4571,46800.0
2006-07-13 13:15:00,16.17,16.17,16.12,16.12,24400.0,14.4571,14.4571,14.4124,14.4124,24400.0
2006-07-13 13:20:00,16.14,16.15,16.12,16.12,12000.0,14.4303,14.4393,14.4124,14.4124,12000.0
2006-07-13 13:25:00,16.11,16.14,16.09,16.12,20000.0,14.4035,14.4303,14.3856,14.4124,20000.0
2006-07-13 13:30:00,16.11,16.13,16.08,16.13,36800.0,14.4035,14.4214,14.3767,14.4214,36800.0
2006-07-13 13:35:00,16.12,16.2,16.12,16.16,40400.0,14.4124,14.484,14.4124,14.4482,40400.0
2006-07-13 13:40:00,16.15,16.17,16.11,16.16,47600.0,14.4393,14.4571,14.4035,14.4482,47600.0
2006-07-13 13:45:00,16.14,16.21,16.14,16.2,10000.0,14.4303,14.4929,14.4303,14.484,10000.0
2006-07-13 13:50:00,16.18,16.18,16.07,16.09,34400.0,14.4661,14.4661,14.3677,14.3856,34400.0
2006-07-13 13:55:00,16.08,16.09,16.05,16.07,30400.0,14.3767,14.3856,14.3499,14.3677,30400.0
2006-07-13 14:00:00,16.06,16.06,16.04,16.05,9200.0,14.3588,14.3588,14.3409,14.3499,9200.0
2006-07-13 14:05:00,16.05,16.05,15.99,15.99,45600.0,14.3499,14.3499,14.2962,14.2962,45600.0
2006-07-13 14:10:00,16.0,16.04,15.97,16.03,30400.0,14.3052,14.3409,14.2783,14.332,30400.0
2006-07-13 14:15:00,16.03,16.04,16.02,16.03,22800.0,14.332,14.3409,14.323,14.332,22800.0
2006-07-13 14:20:00,16.02,16.04,16.02,16.04,25200.0,14.323,14.3409,14.323,14.3409,25200.0
2006-07-13 14:25:00,16.04,16.04,15.98,16.01,32800.0,14.3409,14.3409,14.2873,14.3141,32800.0
2006-07-13 14:30:00,16.0,16.02,15.99,15.99,25600.0,14.3052,14.323,14.2962,14.2962,25600.0
2006-07-13 14:35:00,15.99,16.02,15.99,16.02,23200.0,14.2962,14.323,14.2962,14.323,23200.0
2006-07-13 14:40:00,16.02,16.03,15.97,15.97,19200.0,14.323,14.332,14.2783,14.2783,19200.0
2006-07-13 14:45:00,15.98,15.98,15.93,15.96,20800.0,14.2873,14.2873,14.2426,14.2694,20800.0
2006-07-13 14:50:00,15.95,15.97,15.94,15.95,14000.0,14.2605,14.2783,14.2515,14.2605,14000.0
2006-07-13 14:55:00,15.94,15.99,15.94,15.99,18400.0,14.2515,14.2962,14.2515,14.2962,18400.0
2006-07-13 15:00:00,15.99,15.99,15.92,15.95,44000.0,14.2962,14.2962,14.2336,14.2605,44000.0
2006-07-13 15:05:00,15.95,16.03,15.95,15.98,40400.0,14.2605,14.332,14.2605,14.2873,40400.0
2006-07-13 15:10:00,15.99,15.99,15.95,15.96,56000.0,14.2962,14.2962,14.2605,14.2694,56000.0
2006-07-13 15:15:00,15.96,15.96,15.91,15.92,41200.0,14.2694,14.2694,14.2247,14.2336,41200.0
2006-07-13 15:20:00,15.93,15.93,15.9,15.91,50400.0,14.2426,14.2426,14.2158,14.2247,50400.0
2006-07-13 15:25:00,15.91,15.94,15.9,15.92,33600.0,14.2247,14.2515,14.2158,14.2336,33600.0
2006-07-13 15:30:00,15.94,15.98,15.93,15.94,63600.0,14.2515,14.2873,14.2426,14.2515,63600.0
2006-07-13 15:35:00,15.94,15.96,15.94,15.94,26000.0,14.2515,14.2694,14.2515,14.2515,26000.0
2006-07-13 15:40:00,15.95,15.97,15.92,15.95,56800.0,14.2605,14.2783,14.2336,14.2605,56800.0
2006-07-13 15:45:00,15.95,15.97,15.9,15.91,52000.0,14.2605,14.2783,14.2158,14.2247,52000.0
2006-07-13 15:50:00,15.91,16.01,15.91,15.99,98400.0,14.2247,14.3141,14.2247,14.2962,98400.0
2006-07-13 15:55:00,16.0,16.0,15.91,15.91,132800.0,14.3052,14.3052,14.2247,14.2247,132800.0
2006-07-14 09:30:00,15.91,15.99,15.82,15.85,253600.0,14.2247,14.2962,14.1442,14.171,253600.0
2006-07-14 09:35:00,15.82,15.85,15.79,15.79,47600.0,14.1442,14.171,14.1174,14.1174,47600.0
2006-07-14 09:40:00,15.78,15.86,15.76,15.85,42800.0,14.1085,14.18,14.0906,14.171,42800.0
2006-07-14 09:45:00,15.85,15.87,15.81,15.83,24800.0,14.171,14.1889,14.1353,14.1532,24800.0
2006-07-14 09:50:00,15.83,15.84,15.72,15.72,46000.0,14.1532,14.1621,14.0548,14.0548,46000.0
2006-07-14 09:55:00,15.72,15.76,15.68,15.73,51200.0,14.0548,14.0906,14.0191,14.0638,51200.0
2006-07-14 10:00:00,15.73,15.82,15.72,15.74,29600.0,14.0638,14.1442,14.0548,14.0727,29600.0
2006-07-14 10:05:00,15.74,15.77,15.72,15.75,55600.0,14.0727,14.0995,14.0548,14.0816,55600.0
2006-07-14 10:10:00,15.75,15.79,15.74,15.74,26800.0,14.0816,14.1174,14.0727,14.0727,26800.0
2006-07-14 10:15:00,15.75,15.8,15.72,15.76,38800.0,14.0816,14.1263,14.0548,14.0906,38800.0
2006-07-14 10:20:00,15.76,15.78,15.72,15.74,21600.0,14.0906,14.1085,14.0548,14.0727,21600.0
2006-07-14 10:25:00,15.74,15.74,15.69,15.73,42000.0,14.0727,14.0727,14.028,14.0638,42000.0
2006-07-14 10:30:00,15.73,15.75,15.7,15.7,34800.0,14.0638,14.0816,14.0369,14.0369,34800.0
2006-07-14 10:35:00,15.7,15.71,15.69,15.7,44800.0,14.0369,14.0459,14.028,14.0369,44800.0
2006-07-14 10:40:00,15.71,15.75,15.7,15.72,62800.0,14.0459,14.0816,14.0369,14.0548,62800.0
2006-07-14 10:45:00,15.72,15.72,15.67,15.68,21200.0,14.0548,14.0548,14.0101,14.0191,21200.0
2006-07-14 10:50:00,15.67,15.67,15.62,15.62,54800.0,14.0101,14.0101,13.9654,13.9654,54800.0
2006-07-14 10:55:00,15.62,15.65,15.6,15.61,62800.0,13.9654,13.9922,13.9475,13.9565,62800.0
2006-07-14 11:00:00,15.62,15.62,15.53,15.53,114400.0,13.9654,13.9654,13.8849,13.8849,114400.0
2006-07-14 11:05:00,15.55,15.61,15.55,15.59,35200.0,13.9028,13.9565,13.9028,13.9386,35200.0
2006-07-14 11:10:00,15.59,15.6,15.55,15.56,25200.0,13.9386,13.9475,13.9028,13.9118,25200.0
2006-07-14 11:15:00,15.56,15.56,15.52,15.55,26400.0,13.9118,13.9118,13.876,13.9028,26400.0
2006-07-14 11:20:00,15.55,15.58,15.54,15.57,36400.0,13.9028,13.9296,13.8939,13.9207,36400.0
2006-07-14 11:25:00,15.58,15.58,15.5,15.53,56000.0,13.9296,13.9296,13.8581,13.8849,56000.0
2006-07-14 11:30:00,15.53,15.54,15.46,15.48,92800.0,13.8849,13.8939,13.8224,13.8402,92800.0
2006-07-14 11:35:00,15.48,15.51,15.46,15.49,52800.0,13.8402,13.8671,13.8224,13.8492,52800.0
2006-07-14 11:40:00,15.48,15.55,15.47,15.53,65600.0,13.8402,13.9028,13.8313,13.8849,65600.0
2006-07-14 11:45:00,15.54,15.58,15.54,15.56,28800.0,13.8939,13.9296,13.8939,13.9118,28800.0
2006-07-14 11:50:00,15.57,15.59,15.52,15.59,46800.0,13.9207,13.9386,13.876,13.9386,46800.0
2006-07-14 11:55:00,15.59,15.67,15.58,15.67,66400.0,13.9386,14.0101,13.9296,14.0101,66400.0
2006-07-14 12:00:00,15.67,15.74,15.65,15.7,53600.0,14.0101,14.0727,13.9922,14.0369,53600.0
2006-07-14 12:05:00,15.68,15.7,15.65,15.69,25200.0,14.0191,14.0369,13.9922,14.028,25200.0
2006-07-14 12:10:00,15.69,15.7,15.65,15.66,60800.0,14.028,14.0369,13.9922,14.0012,60800.0
2006-07-14 12:15:00,15.67,15.69,15.65,15.69,25200.0,14.0101,14.028,13.9922,14.028,25200.0
2006-07-14 12:20:00,15.69,15.74,15.66,15.68,106000.0,14.028,14.0727,14.0012,14.0191,106000.0
2006-07-14 12:25:00,15.69,15.69,15.59,15.65,46800.0,14.028,14.028,13.9386,13.9922,46800.0
2006-07-14 12:30:00,15.66,15.68,15.62,15.67,66800.0,14.0012,14.0191,13.9654,14.0101,66800.0
2006-07-14 12:35:00,15.67,15.74,15.66,15.71,95200.0,14.0101,14.0727,14.0012,14.0459,95200.0
2006-07-14 12:40:00,15.7,15.72,15.68,15.69,32800.0,14.0369,14.0548,14.0191,14.028,32800.0
2006-07-14 12:45:00,15.7,15.74,15.67,15.7,177200.0,14.0369,14.0727,14.0101,14.0369,177200.0
2006-07-14 12:50:00,15.71,15.72,15.67,15.67,35200.0,14.0459,14.0548,14.0101,14.0101,35200.0
2006-07-14 12:55:00,15.68,15.7,15.64,15.65,32000.0,14.0191,14.0369,13.9833,13.9922,32000.0
2006-07-14 13:00:00,15.65,15.67,15.62,15.63,21200.0,13.9922,14.0101,13.9654,13.9744,21200.0
2006-07-14 13:05:00,15.61,15.63,15.57,15.58,44400.0,13.9565,13.9744,13.9207,13.9296,44400.0
2006-07-14 13:10:00,15.6,15.65,15.6,15.63,39600.0,13.9475,13.9922,13.9475,13.9744,39600.0
2006-07-14 13:15:00,15.63,15.67,15.62,15.65,22800.0,13.9744,14.0101,13.9654,13.9922,22800.0
2006-07-14 13:20:00,15.66,15.7,15.63,15.69,36000.0,14.0012,14.0369,13.9744,14.028,36000.0
2006-07-14 13:25:00,15.69,15.71,15.68,15.69,93200.0,14.028,14.0459,14.0191,14.028,93200.0
2006-07-14 13:30:00,15.69,15.71,15.66,15.68,38800.0,14.028,14.0459,14.0012,14.0191,38800.0
2006-07-14 13:35:00,15.68,15.73,15.68,15.72,66000.0,14.0191,14.0638,14.0191,14.0548,66000.0
2006-07-14 13:40:00,15.71,15.73,15.64,15.64,30400.0,14.0459,14.0638,13.9833,13.9833,30400.0
2006-07-14 13:45:00,15.66,15.69,15.65,15.67,35600.0,14.0012,14.028,13.9922,14.0101,35600.0
2006-07-14 13:50:00,15.67,15.7,15.66,15.68,30000.0,14.0101,14.0369,14.0012,14.0191,30000.0
2006-07-14 13:55:00,15.68,15.71,15.68,15.7,28000.0,14.0191,14.0459,14.0191,14.0369,28000.0
2006-07-14 14:00:00,15.68,15.69,15.65,15.68,40000.0,14.0191,14.028,13.9922,14.0191,40000.0
2006-07-14 14:05:00,15.67,15.7,15.65,15.67,34800.0,14.0101,14.0369,13.9922,14.0101,34800.0
2006-07-14 14:10:00,15.69,15.7,15.66,15.7,30000.0,14.028,14.0369,14.0012,14.0369,30000.0
2006-07-14 14:15:00,15.68,15.72,15.67,15.7,119200.0,14.0191,14.0548,14.0101,14.0369,119200.0
2006-07-14 14:20:00,15.69,15.69,15.66,15.67,25600.0,14.028,14.028,14.0012,14.0101,25600.0
2006-07-14 14:25:00,15.67,15.68,15.63,15.65,62000.0,14.0101,14.0191,13.9744,13.9922,62000.0
2006-07-14 14:30:00,15.65,15.68,15.65,15.66,39200.0,13.9922,14.0191,13.9922,14.0012,39200.0
2006-07-14 14:35:00,15.66,15.66,15.63,15.64,38000.0,14.0012,14.0012,13.9744,13.9833,38000.0
2006-07-14 14:40:00,15.64,15.65,15.61,15.63,78800.0,13.9833,13.9922,13.9565,13.9744,78800.0
2006-07-14 14:45:00,15.63,15.65,15.6,15.63,84400.0,13.9744,13.9922,13.9475,13.9744,84400.0
2006-07-14 14:50:00,15.64,15.64,15.57,15.57,166800.0,13.9833,13.9833,13.9207,13.9207,166800.0
2006-07-14 14:55:00,15.56,15.63,15.56,15.61,50000.0,13.9118,13.9744,13.9118,13.9565,50000.0
2006-07-14 15:00:00,15.62,15.64,15.61,15.63,74800.0,13.9654,13.9833,13.9565,13.9744,74800.0
2006-07-14 15:05:00,15.63,15.64,15.63,15.63,54800.0,13.9744,13.9833,13.9744,13.9744,54800.0
2006-07-14 15:10:00,15.64,15.65,15.62,15.63,47200.0,13.9833,13.9922,13.9654,13.9744,47200.0
2006-07-14 15:15:00,15.63,15.65,15.63,15.65,266800.0,13.9744,13.9922,13.9744,13.9922,266800.0
2006-07-14 15:20:00,15.65,15.65,15.62,15.63,68000.0,13.9922,13.9922,13.9654,13.9744,68000.0
2006-07-14 15:25:00,15.63,15.65,15.58,15.65,53200.0,13.9744,13.9922,13.9296,13.9922,53200.0
2006-07-14 15:30:00,15.64,15.67,15.64,15.66,46400.0,13.9833,14.0101,13.9833,14.0012,46400.0
2006-07-14 15:35:00,15.65,15.68,15.63,15.67,46000.0,13.9922,14.0191,13.9744,14.0101,46000.0
2006-07-14 15:40:00,15.67,15.68,15.63,15.67,80800.0,14.0101,14.0191,13.9744,14.0101,80800.0
2006-07-14 15:45:00,15.67,15.7,15.64,15.67,73200.0,14.0101,14.0369,13.9833,14.0101,73200.0
2006-07-14 15:50:00,15.67,15.68,15.66,15.67,100000.0,14.0101,14.0191,14.0012,14.0101,100000.0
2006-07-14 15:55:00,15.67,15.68,15.63,15.63,205600.0,14.0101,14.0191,13.9744,13.9744,205600.0
2006-07-17 09:30:00,15.56,15.59,15.45,15.58,134800.0,13.9118,13.9386,13.8134,13.9296,134800.0
2006-07-17 09:35:00,15.56,15.61,15.54,15.59,40800.0,13.9118,13.9565,13.8939,13.9386,40800.0
2006-07-17 09:40:00,15.59,15.63,15.58,15.63,51200.0,13.9386,13.9744,13.9296,13.9744,51200.0
2006-07-17 09:45:00,15.62,15.63,15.58,15.58,46800.0,13.9654,13.9744,13.9296,13.9296,46800.0
2006-07-17 09:50:00,15.59,15.65,15.58,15.65,34000.0,13.9386,13.9922,13.9296,13.9922,34000.0
2006-07-17 09:55:00,15.63,15.63,15.6,15.63,61600.0,13.9744,13.9744,13.9475,13.9744,61600.0
2006-07-17 10:00:00,15.64,15.65,15.61,15.64,35200.0,13.9833,13.9922,13.9565,13.9833,35200.0
2006-07-17 10:05:00,15.63,15.66,15.6,15.63,159600.0,13.9744,14.0012,13.9475,13.9744,159600.0
2006-07-17 10:10:00,15.64,15.66,15.63,15.65,35600.0,13.9833,14.0012,13.9744,13.9922,35600.0
2006-07-17 10:15:00,15.64,15.71,15.63,15.69,35200.0,13.9833,14.0459,13.9744,14.028,35200.0
2006-07-17 10:20:00,15.68,15.68,15.63,15.65,39200.0,14.0191,14.0191,13.9744,13.9922,39200.0
2006-07-17 10:25:00,15.64,15.66,15.54,15.59,84000.0,13.9833,14.0012,13.8939,13.9386,84000.0
2006-07-17 10:30:00,15.57,15.59,15.54,15.54,48800.0,13.9207,13.9386,13.8939,13.8939,48800.0
2006-07-17 10:35:00,15.53,15.53,15.49,15.51,28800.0,13.8849,13.8849,13.8492,13.8671,28800.0
2006-07-17 10:40:00,15.51,15.51,15.47,15.51,31200.0,13.8671,13.8671,13.8313,13.8671,31200.0
2006-07-17 10:45:00,15.52,15.59,15.52,15.53,40800.0,13.876,13.9386,13.876,13.8849,40800.0
2006-07-17 10:50:00,15.54,15.63,15.53,15.63,32400.0,13.8939,13.9744,13.8849,13.9744,32400.0
2006-07-17 10:55:00,15.62,15.69,15.62,15.67,61200.0,13.9654,14.028,13.9654,14.0101,61200.0
2006-07-17 11:00:00,15.68,15.68,15.62,15.63,33200.0,14.0191,14.0191,13.9654,13.9744,33200.0
2006-07-17 11:05:00,15.64,15.64,15.59,15.62,50000.0,13.9833,13.9833,13.9386,13.9654,50000.0
2006-07-17 11:10:00,15.62,15.67,15.62,15.67,23200.0,13.9654,14.0101,13.9654,14.0101,23200.0
2006-07-17 11:15:00,15.67,15.67,15.59,15.62,23200.0,14.0101,14.0101,13.9386,13.9654,23200.0
2006-07-17 11:20:00,15.63,15.63,15.49,15.51,49200.0,13.9744,13.9744,13.8492,13.8671,49200.0
2006-07-17 11:25:00,15.52,15.54,15.51,15.54,22800.0,13.876,13.8939,13.8671,13.8939,22800.0
2006-07-17 11:30:00,15.53,15.56,15.5,15.55,34000.0,13.8849,13.9118,13.8581,13.9028,34000.0
2006-07-17 11:35:00,15.55,15.58,15.51,15.55,16400.0,13.9028,13.9296,13.8671,13.9028,16400.0
2006-07-17 11:40:00,15.56,15.6,15.53,15.6,22400.0,13.9118,13.9475,13.8849,13.9475,22400.0
2006-07-17 11:45:00,15.59,15.63,15.59,15.62,32800.0,13.9386,13.9744,13.9386,13.9654,32800.0
2006-07-17 11:50:00,15.63,15.63,15.6,15.61,37200.0,13.9744,13.9744,13.9475,13.9565,37200.0
2006-07-17 11:55:00,15.6,15.61,15.59,15.59,18000.0,13.9475,13.9565,13.9386,13.9386,18000.0
2006-07-17 12:00:00,15.61,15.62,15.59,15.6,23600.0,13.9565,13.9654,13.9386,13.9475,23600.0
2006-07-17 12:05:00,15.6,15.61,15.59,15.59,12400.0,13.9475,13.9565,13.9386,13.9386,12400.0
2006-07-17 12:10:00,15.59,15.59,15.57,15.57,46800.0,13.9386,13.9386,13.9207,13.9207,46800.0
2006-07-17 12:15:00,15.57,15.63,15.57,15.63,30800.0,13.9207,13.9744,13.9207,13.9744,30800.0
2006-07-17 12:20:00,15.62,15.69,15.62,15.65,30000.0,13.9654,14.028,13.9654,13.9922,30000.0
2006-07-17 12:25:00,15.65,15.69,15.65,15.66,21200.0,13.9922,14.028,13.9922,14.0012,21200.0
2006-07-17 12:30:00,15.66,15.71,15.66,15.69,26800.0,14.0012,14.0459,14.0012,14.028,26800.0
2006-07-17 12:35:00,15.69,15.69,15.66,15.69,11600.0,14.028,14.028,14.0012,14.028,11600.0
2006-07-17 12:40:00,15.67,15.69,15.66,15.67,11600.0,14.0101,14.028,14.0012,14.0101,11600.0
2006-07-17 12:45:00,15.66,15.69,15.63,15.64,34400.0,14.0012,14.028,13.9744,13.9833,34400.0
2006-07-17 12:50:00,15.64,15.65,15.62,15.62,25200.0,13.9833,13.9922,13.9654,13.9654,25200.0
2006-07-17 12:55:00,15.63,15.63,15.62,15.62,16000.0,13.9744,13.9744,13.9654,13.9654,16000.0
2006-07-17 13:00:00,15.62,15.64,15.61,15.63,53200.0,13.9654,13.9833,13.9565,13.9744,53200.0
2006-07-17 13:05:00,15.64,15.64,15.62,15.62,13600.0,13.9833,13.9833,13.9654,13.9654,13600.0
2006-07-17 13:10:00,15.62,15.64,15.62,15.62,14400.0,13.9654,13.9833,13.9654,13.9654,14400.0
2006-07-17 13:15:00,15.63,15.66,15.61,15.66,36800.0,13.9744,14.0012,13.9565,14.0012,36800.0
2006-07-17 13:20:00,15.65,15.65,15.61,15.63,19600.0,13.9922,13.9922,13.9565,13.9744,19600.0
2006-07-17 13:25:00,15.63,15.65,15.62,15.63,18400.0,13.9744,13.9922,13.9654,13.9744,18400.0
2006-07-17 13:30:00,15.63,15.63,15.6,15.6,8000.0,13.9744,13.9744,13.9475,13.9475,8000.0
2006-07-17 13:35:00,15.61,15.61,15.59,15.59,21200.0,13.9565,13.9565,13.9386,13.9386,21200.0
2006-07-17 13:40:00,15.59,15.63,15.59,15.61,21600.0,13.9386,13.9744,13.9386,13.9565,21600.0
2006-07-17 13:45:00,15.61,15.61,15.6,15.6,27600.0,13.9565,13.9565,13.9475,13.9475,27600.0
2006-07-17 13:50:00,15.61,15.61,15.6,15.61,13200.0,13.9565,13.9565,13.9475,13.9565,13200.0
2006-07-17 13:55:00,15.61,15.62,15.6,15.62,14800.0,13.9565,13.9654,13.9475,13.9654,14800.0
2006-07-17 14:00:00,15.61,15.61,15.6,15.61,56000.0,13.9565,13.9565,13.9475,13.9565,56000.0
2006-07-17 14:05:00,15.61,15.61,15.57,15.6,18000.0,13.9565,13.9565,13.9207,13.9475,18000.0
2006-07-17 14:10:00,15.6,15.61,15.59,15.61,7200.0,13.9475,13.9565,13.9386,13.9565,7200.0
2006-07-17 14:15:00,15.61,15.62,15.57,15.6,20800.0,13.9565,13.9654,13.9207,13.9475,20800.0
2006-07-17 14:20:00,15.6,15.61,15.58,15.58,10800.0,13.9475,13.9565,13.9296,13.9296,10800.0
2006-07-17 14:25:00,15.56,15.6,15.56,15.58,28000.0,13.9118,13.9475,13.9118,13.9296,28000.0
2006-07-17 14:30:00,15.58,15.58,15.53,15.55,29200.0,13.9296,13.9296,13.8849,13.9028,29200.0
2006-07-17 14:35:00,15.54,15.56,15.54,15.55,14000.0,13.8939,13.9118,13.8939,13.9028,14000.0
2006-07-17 14:40:00,15.55,15.55,15.47,15.5,32400.0,13.9028,13.9028,13.8313,13.8581,32400.0
2006-07-17 14:45:00,15.49,15.54,15.49,15.52,28000.0,13.8492,13.8939,13.8492,13.876,28000.0
2006-07-17 14:50:00,15.52,15.52,15.49,15.52,32400.0,13.876,13.876,13.8492,13.876,32400.0
2006-07-17 14:55:00,15.51,15.51,15.47,15.47,30000.0,13.8671,13.8671,13.8313,13.8313,30000.0
2006-07-17 15:00:00,15.47,15.49,15.46,15.48,26800.0,13.8313,13.8492,13.8224,13.8402,26800.0
2006-07-17 15:05:00,15.48,15.49,15.38,15.38,100800.0,13.8402,13.8492,13.7508,13.7508,100800.0
2006-07-17 15:10:00,15.39,15.42,15.38,15.41,82000.0,13.7598,13.7866,13.7508,13.7777,82000.0
2006-07-17 15:15:00,15.41,15.42,15.38,15.42,50800.0,13.7777,13.7866,13.7508,13.7866,50800.0
2006-07-17 15:20:00,15.42,15.45,15.41,15.43,33600.0,13.7866,13.8134,13.7777,13.7955,33600.0
2006-07-17 15:25:00,15.43,15.49,15.43,15.45,47600.0,13.7955,13.8492,13.7955,13.8134,47600.0
2006-07-17 15:30:00,15.44,15.44,15.4,15.4,27600.0,13.8045,13.8045,13.7687,13.7687,27600.0
2006-07-17 15:35:00,15.41,15.44,15.4,15.43,33600.0,13.7777,13.8045,13.7687,13.7955,33600.0
2006-07-17 15:40:00,15.44,15.51,15.43,15.5,49200.0,13.8045,13.8671,13.7955,13.8581,49200.0
2006-07-17 15:45:00,15.5,15.52,15.49,15.49,62800.0,13.8581,13.876,13.8492,13.8492,62800.0
2006-07-17 15:50:00,15.5,15.51,15.5,15.51,72400.0,13.8581,13.8671,13.8581,13.8671,72400.0
2006-07-17 15:55:00,15.5,15.51,15.46,15.5,103200.0,13.8581,13.8671,13.8224,13.8581,103200.0
2006-07-18 09:30:00,15.58,15.64,15.53,15.6,74400.0,13.9296,13.9833,13.8849,13.9475,74400.0
2006-07-18 09:35:00,15.6,15.63,15.55,15.61,49600.0,13.9475,13.9744,13.9028,13.9565,49600.0
2006-07-18 09:40:00,15.61,15.61,15.57,15.59,64400.0,13.9565,13.9565,13.9207,13.9386,64400.0
2006-07-18 09:45:00,15.57,15.58,15.52,15.58,63600.0,13.9207,13.9296,13.876,13.9296,63600.0
2006-07-18 09:50:00,15.57,15.57,15.51,15.53,33600.0,13.9207,13.9207,13.8671,13.8849,33600.0
2006-07-18 09:55:00,15.53,15.55,15.51,15.52,70800.0,13.8849,13.9028,13.8671,13.876,70800.0
2006-07-18 10:00:00,15.52,15.53,15.45,15.45,173200.0,13.876,13.8849,13.8134,13.8134,173200.0
2006-07-18 10:05:00,15.44,15.45,15.4,15.43,93600.0,13.8045,13.8134,13.7687,13.7955,93600.0
2006-07-18 10:10:00,15.43,15.45,15.4,15.43,83600.0,13.7955,13.8134,13.7687,13.7955,83600.0
2006-07-18 10:15:00,15.43,15.43,15.38,15.38,61600.0,13.7955,13.7955,13.7508,13.7508,61600.0
2006-07-18 10:20:00,15.38,15.44,15.38,15.42,93200.0,13.7508,13.8045,13.7508,13.7866,93200.0
2006-07-18 10:25:00,15.41,15.41,15.35,15.39,43200.0,13.7777,13.7777,13.724,13.7598,43200.0
2006-07-18 10:30:00,15.39,15.43,15.37,15.4,52000.0,13.7598,13.7955,13.7419,13.7687,52000.0
2006-07-18 10:35:00,15.38,15.4,15.31,15.33,54000.0,13.7508,13.7687,13.6882,13.7061,54000.0
2006-07-18 10:40:00,15.33,15.38,15.31,15.36,29600.0,13.7061,13.7508,13.6882,13.733,29600.0
2006-07-18 10:45:00,15.34,15.38,15.34,15.36,17200.0,13.7151,13.7508,13.7151,13.733,17200.0
2006-07-18 10:50:00,15.35,15.35,15.33,15.35,24400.0,13.724,13.724,13.7061,13.724,24400.0
2006-07-18 10:55:00,15.35,15.36,15.29,15.31,48400.0,13.724,13.733,13.6704,13.6882,48400.0
2006-07-18 11:00:00,15.33,15.34,15.27,15.32,70000.0,13.7061,13.7151,13.6525,13.6972,70000.0
2006-07-18 11:05:00,15.32,15.34,15.3,15.32,9200.0,13.6972,13.7151,13.6793,13.6972,9200.0
2006-07-18 11:10:00,15.3,15.33,15.27,15.3,34400.0,13.6793,13.7061,13.6525,13.6793,34400.0
2006-07-18 11:15:00,15.31,15.31,15.26,15.29,55200.0,13.6882,13.6882,13.6435,13.6704,55200.0
2006-07-18 11:20:00,15.28,15.28,15.22,15.25,43600.0,13.6614,13.6614,13.6078,13.6346,43600.0
2006-07-18 11:25:00,15.25,15.34,15.25,15.32,31600.0,13.6346,13.7151,13.6346,13.6972,31600.0
2006-07-18 11:30:00,15.34,15.38,15.31,15.34,87200.0,13.7151,13.7508,13.6882,13.7151,87200.0
2006-07-18 11:35:00,15.34,15.38,15.31,15.38,14000.0,13.7151,13.7508,13.6882,13.7508,14000.0
2006-07-18 11:40:00,15.37,15.4,15.36,15.39,66800.0,13.7419,13.7687,13.733,13.7598,66800.0
2006-07-18 11:45:00,15.39,15.41,15.37,15.41,26000.0,13.7598,13.7777,13.7419,13.7777,26000.0
2006-07-18 11:50:00,15.4,15.47,15.4,15.45,28000.0,13.7687,13.8313,13.7687,13.8134,28000.0
2006-07-18 11:55:00,15.44,15.45,15.41,15.44,37600.0,13.8045,13.8134,13.7777,13.8045,37600.0
2006-07-18 12:00:00,15.45,15.46,15.39,15.43,46000.0,13.8134,13.8224,13.7598,13.7955,46000.0
2006-07-18 12:05:00,15.44,15.45,15.42,15.43,80000.0,13.8045,13.8134,13.7866,13.7955,80000.0
2006-07-18 12:10:00,15.43,15.46,15.43,15.45,50800.0,13.7955,13.8224,13.7955,13.8134,50800.0
2006-07-18 12:15:00,15.44,15.45,15.41,15.42,45600.0,13.8045,13.8134,13.7777,13.7866,45600.0
2006-07-18 12:20:00,15.41,15.43,15.4,15.41,133200.0,13.7777,13.7955,13.7687,13.7777,133200.0
2006-07-18 12:25:00,15.41,15.44,15.39,15.41,98400.0,13.7777,13.8045,13.7598,13.7777,98400.0
2006-07-18 12:30:00,15.41,15.41,15.35,15.38,28000.0,13.7777,13.7777,13.724,13.7508,28000.0
2006-07-18 12:35:00,15.38,15.39,15.36,15.39,42800.0,13.7508,13.7598,13.733,13.7598,42800.0
2006-07-18 12:40:00,15.38,15.41,15.38,15.38,46400.0,13.7508,13.7777,13.7508,13.7508,46400.0
2006-07-18 12:45:00,15.38,15.42,15.38,15.39,82400.0,13.7508,13.7866,13.7508,13.7598,82400.0
2006-07-18 12:50:00,15.38,15.39,15.36,15.36,68400.0,13.7508,13.7598,13.733,13.733,68400.0
2006-07-18 12:55:00,15.36,15.38,15.33,15.38,52800.0,13.733,13.7508,13.7061,13.7508,52800.0
2006-07-18 13:00:00,15.37,15.37,15.31,15.32,68800.0,13.7419,13.7419,13.6882,13.6972,68800.0
2006-07-18 13:05:00,15.33,15.34,15.31,15.34,53200.0,13.7061,13.7151,13.6882,13.7151,53200.0
2006-07-18 13:10:00,15.34,15.34,15.32,15.32,26400.0,13.7151,13.7151,13.6972,13.6972,26400.0
2006-07-18 13:15:00,15.33,15.36,15.29,15.31,149200.0,13.7061,13.733,13.6704,13.6882,149200.0
2006-07-18 13:20:00,15.29,15.29,15.25,15.28,25600.0,13.6704,13.6704,13.6346,13.6614,25600.0
2006-07-18 13:25:00,15.28,15.3,15.28,15.28,16400.0,13.6614,13.6793,13.6614,13.6614,16400.0
2006-07-18 13:30:00,15.28,15.3,15.28,15.29,59200.0,13.6614,13.6793,13.6614,13.6704,59200.0
2006-07-18 13:35:00,15.29,15.32,15.29,15.32,38000.0,13.6704,13.6972,13.6704,13.6972,38000.0
2006-07-18 13:40:00,15.31,15.31,15.24,15.25,21600.0,13.6882,13.6882,13.6257,13.6346,21600.0
2006-07-18 13:45:00,15.25,15.27,15.22,15.24,44800.0,13.6346,13.6525,13.6078,13.6257,44800.0
2006-07-18 13:50:00,15.24,15.24,15.22,15.22,10000.0,13.6257,13.6257,13.6078,13.6078,10000.0
2006-07-18 13:55:00,15.22,15.22,15.14,15.19,162400.0,13.6078,13.6078,13.5363,13.581,162400.0
2006-07-18 14:00:00,15.2,15.22,15.18,15.18,90800.0,13.5899,13.6078,13.572,13.572,90800.0
2006-07-18 14:05:00,15.18,15.2,15.16,15.19,86000.0,13.572,13.5899,13.5541,13.581,86000.0
2006-07-18 14:10:00,15.19,15.24,15.18,15.2,198400.0,13.581,13.6257,13.572,13.5899,198400.0
2006-07-18 14:15:00,15.21,15.29,15.2,15.29,69200.0,13.5988,13.6704,13.5899,13.6704,69200.0
2006-07-18 14:20:00,15.29,15.29,15.24,15.28,33600.0,13.6704,13.6704,13.6257,13.6614,33600.0
2006-07-18 14:25:00,15.28,15.34,15.26,15.3,81200.0,13.6614,13.7151,13.6435,13.6793,81200.0
2006-07-18 14:30:00,15.29,15.34,15.28,15.32,81600.0,13.6704,13.7151,13.6614,13.6972,81600.0
2006-07-18 14:35:00,15.3,15.38,15.3,15.37,95600.0,13.6793,13.7508,13.6793,13.7419,95600.0
2006-07-18 14:40:00,15.37,15.38,15.33,15.36,104800.0,13.7419,13.7508,13.7061,13.733,104800.0
2006-07-18 14:45:00,15.36,15.38,15.33,15.37,72400.0,13.733,13.7508,13.7061,13.7419,72400.0
2006-07-18 14:50:00,15.38,15.38,15.35,15.36,278000.0,13.7508,13.7508,13.724,13.733,278000.0
2006-07-18 14:55:00,15.36,15.39,15.36,15.39,149200.0,13.733,13.7598,13.733,13.7598,149200.0
2006-07-18 15:00:00,15.38,15.4,15.36,15.38,150000.0,13.7508,13.7687,13.733,13.7508,150000.0
2006-07-18 15:05:00,15.38,15.4,15.35,15.38,87200.0,13.7508,13.7687,13.724,13.7508,87200.0
2006-07-18 15:10:00,15.38,15.38,15.36,15.38,168800.0,13.7508,13.7508,13.733,13.7508,168800.0
2006-07-18 15:15:00,15.38,15.41,15.38,15.4,53200.0,13.7508,13.7777,13.7508,13.7687,53200.0
2006-07-18 15:20:00,15.39,15.4,15.37,15.38,87600.0,13.7598,13.7687,13.7419,13.7508,87600.0
2006-07-18 15:25:00,15.39,15.42,15.38,15.41,145600.0,13.7598,13.7866,13.7508,13.7777,145600.0
2006-07-18 15:30:00,15.41,15.5,15.41,15.5,308000.0,13.7777,13.8581,13.7777,13.8581,308000.0
2006-07-18 15:35:00,15.49,15.52,15.43,15.46,147600.0,13.8492,13.876,13.7955,13.8224,147600.0
2006-07-18 15:40:00,15.47,15.55,15.47,15.55,195600.0,13.8313,13.9028,13.8313,13.9028,195600.0
2006-07-18 15:45:00,15.56,15.65,15.56,15.63,233600.0,13.9118,13.9922,13.9118,13.9744,233600.0
2006-07-18 15:50:00,15.63,15.64,15.61,15.61,377600.0,13.9744,13.9833,13.9565,13.9565,377600.0
2006-07-18 15:55:00,15.61,15.63,15.59,15.61,273200.0,13.9565,13.9744,13.9386,13.9565,273200.0
2006-07-19 09:30:00,15.58,15.77,15.58,15.74,108800.0,13.9296,14.0995,13.9296,14.0727,108800.0
2006-07-19 09:35:00,15.73,15.77,15.62,15.65,77200.0,14.0638,14.0995,13.9654,13.9922,77200.0
2006-07-19 09:40:00,15.65,15.68,15.65,15.67,59600.0,13.9922,14.0191,13.9922,14.0101,59600.0
2006-07-19 09:45:00,15.68,15.72,15.65,15.68,38400.0,14.0191,14.0548,13.9922,14.0191,38400.0
2006-07-19 09:50:00,15.7,15.75,15.66,15.7,68800.0,14.0369,14.0816,14.0012,14.0369,68800.0
2006-07-19 09:55:00,15.69,15.74,15.69,15.7,223600.0,14.028,14.0727,14.028,14.0369,223600.0
2006-07-19 10:00:00,15.7,15.73,15.68,15.72,302400.0,14.0369,14.0638,14.0191,14.0548,302400.0
2006-07-19 10:05:00,15.72,15.76,15.71,15.73,216800.0,14.0548,14.0906,14.0459,14.0638,216800.0
2006-07-19 10:10:00,15.73,15.73,15.7,15.7,94400.0,14.0638,14.0638,14.0369,14.0369,94400.0
2006-07-19 10:15:00,15.69,15.72,15.69,15.72,73200.0,14.028,14.0548,14.028,14.0548,73200.0
2006-07-19 10:20:00,15.71,15.72,15.63,15.63,215200.0,14.0459,14.0548,13.9744,13.9744,215200.0
2006-07-19 10:25:00,15.64,15.72,15.62,15.7,39600.0,13.9833,14.0548,13.9654,14.0369,39600.0
2006-07-19 10:30:00,15.71,15.73,15.64,15.72,99600.0,14.0459,14.0638,13.9833,14.0548,99600.0
2006-07-19 10:35:00,15.7,15.76,15.65,15.68,194800.0,14.0369,14.0906,13.9922,14.0191,194800.0
2006-07-19 10:40:00,15.69,15.74,15.69,15.69,120800.0,14.028,14.0727,14.028,14.028,120800.0
2006-07-19 10:45:00,15.71,15.75,15.65,15.68,139600.0,14.0459,14.0816,13.9922,14.0191,139600.0
2006-07-19 10:50:00,15.68,15.75,15.68,15.7,67600.0,14.0191,14.0816,14.0191,14.0369,67600.0
2006-07-19 10:55:00,15.7,15.72,15.68,15.7,26000.0,14.0369,14.0548,14.0191,14.0369,26000.0
2006-07-19 11:00:00,15.7,15.72,15.67,15.72,57200.0,14.0369,14.0548,14.0101,14.0548,57200.0
2006-07-19 11:05:00,15.72,15.74,15.71,15.73,43600.0,14.0548,14.0727,14.0459,14.0638,43600.0
2006-07-19 11:10:00,15.73,15.84,15.73,15.84,104000.0,14.0638,14.1621,14.0638,14.1621,104000.0
2006-07-19 11:15:00,15.83,15.9,15.75,15.88,93200.0,14.1532,14.2158,14.0816,14.1979,93200.0
2006-07-19 11:20:00,15.89,15.9,15.85,15.87,34000.0,14.2068,14.2158,14.171,14.1889,34000.0
2006-07-19 11:25:00,15.87,15.88,15.83,15.83,35200.0,14.1889,14.1979,14.1532,14.1532,35200.0
2006-07-19 11:30:00,15.82,15.83,15.65,15.77,94400.0,14.1442,14.1532,13.9922,14.0995,94400.0
2006-07-19 11:35:00,15.76,15.8,15.72,15.8,59600.0,14.0906,14.1263,14.0548,14.1263,59600.0
2006-07-19 11:40:00,15.81,15.83,15.8,15.83,60400.0,14.1353,14.1532,14.1263,14.1532,60400.0
2006-07-19 11:45:00,15.83,15.89,15.83,15.87,29200.0,14.1532,14.2068,14.1532,14.1889,29200.0
2006-07-19 11:50:00,15.87,15.94,15.87,15.94,100000.0,14.1889,14.2515,14.1889,14.2515,100000.0
2006-07-19 11:55:00,15.94,15.96,15.91,15.95,136400.0,14.2515,14.2694,14.2247,14.2605,136400.0
2006-07-19 12:00:00,15.94,15.95,15.93,15.93,72800.0,14.2515,14.2605,14.2426,14.2426,72800.0
2006-07-19 12:05:00,15.93,15.93,15.9,15.91,60800.0,14.2426,14.2426,14.2158,14.2247,60800.0
2006-07-19 12:10:00,15.91,15.95,15.91,15.95,63200.0,14.2247,14.2605,14.2247,14.2605,63200.0
2006-07-19 12:15:00,15.96,15.97,15.91,15.94,48000.0,14.2694,14.2783,14.2247,14.2515,48000.0
2006-07-19 12:20:00,15.94,15.96,15.93,15.95,30800.0,14.2515,14.2694,14.2426,14.2605,30800.0
2006-07-19 12:25:00,15.94,15.99,15.94,15.98,25200.0,14.2515,14.2962,14.2515,14.2873,25200.0
2006-07-19 12:30:00,15.98,15.99,15.97,15.99,29600.0,14.2873,14.2962,14.2783,14.2962,29600.0
2006-07-19 12:35:00,15.99,16.03,15.99,16.03,54400.0,14.2962,14.332,14.2962,14.332,54400.0
2006-07-19 12:40:00,16.02,16.02,16.01,16.01,33600.0,14.323,14.323,14.3141,14.3141,33600.0
2006-07-19 12:45:00,16.01,16.01,16.0,16.0,33200.0,14.3141,14.3141,14.3052,14.3052,33200.0
2006-07-19 12:50:00,16.03,16.03,16.02,16.02,30400.0,14.332,14.332,14.323,14.323,30400.0
2006-07-19 12:55:00,16.02,16.06,16.02,16.04,72400.0,14.323,14.3588,14.323,14.3409,72400.0
2006-07-19 13:00:00,16.03,16.05,16.02,16.03,42400.0,14.332,14.3499,14.323,14.332,42400.0
2006-07-19 13:05:00,16.03,16.1,16.03,16.1,48400.0,14.332,14.3946,14.332,14.3946,48400.0
2006-07-19 13:10:00,16.09,16.12,16.07,16.1,64400.0,14.3856,14.4124,14.3677,14.3946,64400.0
2006-07-19 13:15:00,16.1,16.1,16.06,16.1,46400.0,14.3946,14.3946,14.3588,14.3946,46400.0
2006-07-19 13:20:00,16.1,16.11,16.08,16.09,25200.0,14.3946,14.4035,14.3767,14.3856,25200.0
2006-07-19 13:25:00,16.09,16.16,16.09,16.14,51200.0,14.3856,14.4482,14.3856,14.4303,51200.0
2006-07-19 13:30:00,16.14,16.16,16.13,16.16,81600.0,14.4303,14.4482,14.4214,14.4482,81600.0
2006-07-19 13:35:00,16.15,16.15,16.13,16.13,63200.0,14.4393,14.4393,14.4214,14.4214,63200.0
2006-07-19 13:40:00,16.13,16.14,16.11,16.12,47200.0,14.4214,14.4303,14.4035,14.4124,47200.0
2006-07-19 13:45:00,16.11,16.12,16.1,16.1,44800.0,14.4035,14.4124,14.3946,14.3946,44800.0
2006-07-19 13:50:00,16.1,16.13,16.1,16.13,25200.0,14.3946,14.4214,14.3946,14.4214,25200.0
2006-07-19 13:55:00,16.14,16.17,16.13,16.13,49200.0,14.4303,14.4571,14.4214,14.4214,49200.0
2006-07-19 14:00:00,16.13,16.16,16.13,16.13,30000.0,14.4214,14.4482,14.4214,14.4214,30000.0
2006-07-19 14:05:00,16.13,16.15,16.13,16.14,50400.0,14.4214,14.4393,14.4214,14.4303,50400.0
2006-07-19 14:10:00,16.15,16.18,16.15,16.16,55200.0,14.4393,14.4661,14.4393,14.4482,55200.0
2006-07-19 14:15:00,16.16,16.17,16.13,16.16,82400.0,14.4482,14.4571,14.4214,14.4482,82400.0
2006-07-19 14:20:00,16.16,16.21,16.16,16.2,50000.0,14.4482,14.4929,14.4482,14.484,50000.0
2006-07-19 14:25:00,16.21,16.25,16.2,16.24,84000.0,14.4929,14.5287,14.484,14.5197,84000.0
2006-07-19 14:30:00,16.24,16.28,16.24,16.28,70800.0,14.5197,14.5555,14.5197,14.5555,70800.0
2006-07-19 14:35:00,16.27,16.36,16.25,16.35,243200.0,14.5466,14.627,14.5287,14.6181,243200.0
2006-07-19 14:40:00,16.35,16.37,16.32,16.37,102800.0,14.6181,14.636,14.5913,14.636,102800.0
2006-07-19 14:45:00,16.36,16.36,16.32,16.32,51600.0,14.627,14.627,14.5913,14.5913,51600.0
2006-07-19 14:50:00,16.32,16.35,16.3,16.34,74800.0,14.5913,14.6181,14.5734,14.6091,74800.0
2006-07-19 14:55:00,16.34,16.36,16.31,16.31,66000.0,14.6091,14.627,14.5823,14.5823,66000.0
2006-07-19 15:00:00,16.31,16.34,16.29,16.33,95200.0,14.5823,14.6091,14.5644,14.6002,95200.0
2006-07-19 15:05:00,16.33,16.37,16.33,16.34,140800.0,14.6002,14.636,14.6002,14.6091,140800.0
2006-07-19 15:10:00,16.34,16.34,16.23,16.23,77600.0,14.6091,14.6091,14.5108,14.5108,77600.0
2006-07-19 15:15:00,16.23,16.24,16.21,16.23,70800.0,14.5108,14.5197,14.4929,14.5108,70800.0
2006-07-19 15:20:00,16.23,16.25,16.23,16.25,150000.0,14.5108,14.5287,14.5108,14.5287,150000.0
2006-07-19 15:25:00,16.25,16.25,16.23,16.24,94400.0,14.5287,14.5287,14.5108,14.5197,94400.0
2006-07-19 15:30:00,16.24,16.27,16.24,16.25,132400.0,14.5197,14.5466,14.5197,14.5287,132400.0
2006-07-19 15:35:00,16.24,16.25,16.21,16.22,154000.0,14.5197,14.5287,14.4929,14.5019,154000.0
2006-07-19 15:40:00,16.22,16.26,16.22,16.25,178400.0,14.5019,14.5376,14.5019,14.5287,178400.0
2006-07-19 15:45:00,16.25,16.25,16.19,16.19,225600.0,14.5287,14.5287,14.475,14.475,225600.0
2006-07-19 15:50:00,16.18,16.2,16.18,16.2,186000.0,14.4661,14.484,14.4661,14.484,186000.0
2006-07-19 15:55:00,16.2,16.22,16.17,16.18,329600.0,14.484,14.5019,14.4571,14.4661,329600.0
2006-07-20 09:30:00,16.21,16.24,16.15,16.15,92000.0,14.4929,14.5197,14.4393,14.4393,92000.0
2006-07-20 09:35:00,16.14,16.18,16.13,16.16,43600.0,14.4303,14.4661,14.4214,14.4482,43600.0
2006-07-20 09:40:00,16.16,16.17,16.07,16.07,51200.0,14.4482,14.4571,14.3677,14.3677,51200.0
2006-07-20 09:45:00,16.09,16.1,16.0,16.05,68400.0,14.3856,14.3946,14.3052,14.3499,68400.0
2006-07-20 09:50:00,16.03,16.04,15.98,16.0,34400.0,14.332,14.3409,14.2873,14.3052,34400.0
2006-07-20 09:55:00,16.0,16.01,15.93,15.96,57200.0,14.3052,14.3141,14.2426,14.2694,57200.0
2006-07-20 10:00:00,15.93,16.03,15.85,15.87,99200.0,14.2426,14.332,14.171,14.1889,99200.0
2006-07-20 10:05:00,15.89,15.9,15.84,15.84,51600.0,14.2068,14.2158,14.1621,14.1621,51600.0
2006-07-20 10:10:00,15.84,15.86,15.75,15.84,72800.0,14.1621,14.18,14.0816,14.1621,72800.0
2006-07-20 10:15:00,15.81,15.85,15.78,15.81,37200.0,14.1353,14.171,14.1085,14.1353,37200.0
2006-07-20 10:20:00,15.81,15.84,15.77,15.81,103600.0,14.1353,14.1621,14.0995,14.1353,103600.0
2006-07-20 10:25:00,15.81,15.85,15.81,15.84,36000.0,14.1353,14.171,14.1353,14.1621,36000.0
2006-07-20 10:30:00,15.85,15.87,15.81,15.83,51600.0,14.171,14.1889,14.1353,14.1532,51600.0
2006-07-20 10:35:00,15.82,15.86,15.81,15.82,115200.0,14.1442,14.18,14.1353,14.1442,115200.0
2006-07-20 10:40:00,15.82,15.82,15.77,15.78,38400.0,14.1442,14.1442,14.0995,14.1085,38400.0
2006-07-20 10:45:00,15.77,15.78,15.72,15.74,80000.0,14.0995,14.1085,14.0548,14.0727,80000.0
2006-07-20 10:50:00,15.76,15.83,15.74,15.83,97200.0,14.0906,14.1532,14.0727,14.1532,97200.0
2006-07-20 10:55:00,15.83,15.88,15.8,15.87,40800.0,14.1532,14.1979,14.1263,14.1889,40800.0
2006-07-20 11:00:00,15.86,15.92,15.86,15.89,72000.0,14.18,14.2336,14.18,14.2068,72000.0
2006-07-20 11:05:00,15.88,15.9,15.87,15.89,23600.0,14.1979,14.2158,14.1889,14.2068,23600.0
2006-07-20 11:10:00,15.88,15.92,15.87,15.91,17600.0,14.1979,14.2336,14.1889,14.2247,17600.0
2006-07-20 11:15:00,15.9,15.95,15.88,15.91,50800.0,14.2158,14.2605,14.1979,14.2247,50800.0
2006-07-20 11:20:00,15.9,15.91,15.85,15.85,66400.0,14.2158,14.2247,14.171,14.171,66400.0
2006-07-20 11:25:00,15.85,15.86,15.78,15.78,25200.0,14.171,14.18,14.1085,14.1085,25200.0
2006-07-20 11:30:00,15.79,15.83,15.76,15.83,47600.0,14.1174,14.1532,14.0906,14.1532,47600.0
2006-07-20 11:35:00,15.82,15.87,15.82,15.85,36000.0,14.1442,14.1889,14.1442,14.171,36000.0
2006-07-20 11:40:00,15.86,15.9,15.85,15.89,56800.0,14.18,14.2158,14.171,14.2068,56800.0
2006-07-20 11:45:00,15.9,15.9,15.88,15.88,13600.0,14.2158,14.2158,14.1979,14.1979,13600.0
2006-07-20 11:50:00,15.87,15.9,15.85,15.87,56400.0,14.1889,14.2158,14.171,14.1889,56400.0
2006-07-20 11:55:00,15.86,15.86,15.8,15.8,20800.0,14.18,14.18,14.1263,14.1263,20800.0
2006-07-20 12:00:00,15.79,15.81,15.76,15.79,22800.0,14.1174,14.1353,14.0906,14.1174,22800.0
2006-07-20 12:05:00,15.79,15.79,15.76,15.78,14800.0,14.1174,14.1174,14.0906,14.1085,14800.0
2006-07-20 12:10:00,15.76,15.82,15.76,15.79,25600.0,14.0906,14.1442,14.0906,14.1174,25600.0
2006-07-20 12:15:00,15.78,15.81,15.77,15.78,30800.0,14.1085,14.1353,14.0995,14.1085,30800.0
2006-07-20 12:20:00,15.78,15.79,15.72,15.75,50400.0,14.1085,14.1174,14.0548,14.0816,50400.0
2006-07-20 12:25:00,15.76,15.78,15.72,15.72,14000.0,14.0906,14.1085,14.0548,14.0548,14000.0
2006-07-20 12:30:00,15.71,15.72,15.63,15.65,56000.0,14.0459,14.0548,13.9744,13.9922,56000.0
2006-07-20 12:35:00,15.65,15.65,15.63,15.64,37600.0,13.9922,13.9922,13.9744,13.9833,37600.0
2006-07-20 12:40:00,15.64,15.68,15.63,15.68,33200.0,13.9833,14.0191,13.9744,14.0191,33200.0
2006-07-20 12:45:00,15.68,15.69,15.63,15.65,37200.0,14.0191,14.028,13.9744,13.9922,37200.0
2006-07-20 12:50:00,15.66,15.7,15.66,15.69,25200.0,14.0012,14.0369,14.0012,14.028,25200.0
2006-07-20 12:55:00,15.68,15.72,15.67,15.72,20800.0,14.0191,14.0548,14.0101,14.0548,20800.0
2006-07-20 13:00:00,15.71,15.75,15.7,15.73,36400.0,14.0459,14.0816,14.0369,14.0638,36400.0
2006-07-20 13:05:00,15.72,15.72,15.67,15.72,28800.0,14.0548,14.0548,14.0101,14.0548,28800.0
2006-07-20 13:10:00,15.71,15.71,15.67,15.69,26800.0,14.0459,14.0459,14.0101,14.028,26800.0
2006-07-20 13:15:00,15.69,15.74,15.69,15.71,31600.0,14.028,14.0727,14.028,14.0459,31600.0
2006-07-20 13:20:00,15.71,15.74,15.71,15.73,24400.0,14.0459,14.0727,14.0459,14.0638,24400.0
2006-07-20 13:25:00,15.73,15.74,15.73,15.74,17600.0,14.0638,14.0727,14.0638,14.0727,17600.0
2006-07-20 13:30:00,15.74,15.74,15.72,15.72,16000.0,14.0727,14.0727,14.0548,14.0548,16000.0
2006-07-20 13:35:00,15.73,15.75,15.72,15.72,27200.0,14.0638,14.0816,14.0548,14.0548,27200.0
2006-07-20 13:40:00,15.72,15.73,15.65,15.65,60000.0,14.0548,14.0638,13.9922,13.9922,60000.0
2006-07-20 13:45:00,15.65,15.73,15.64,15.73,132800.0,13.9922,14.0638,13.9833,14.0638,132800.0
2006-07-20 13:50:00,15.73,15.73,15.69,15.72,24000.0,14.0638,14.0638,14.028,14.0548,24000.0
2006-07-20 13:55:00,15.74,15.74,15.7,15.7,23600.0,14.0727,14.0727,14.0369,14.0369,23600.0
2006-07-20 14:00:00,15.7,15.77,15.68,15.74,46800.0,14.0369,14.0995,14.0191,14.0727,46800.0
2006-07-20 14:05:00,15.75,15.75,15.68,15.68,62000.0,14.0816,14.0816,14.0191,14.0191,62000.0
2006-07-20 14:10:00,15.68,15.76,15.67,15.73,39200.0,14.0191,14.0906,14.0101,14.0638,39200.0
2006-07-20 14:15:00,15.72,15.75,15.72,15.74,78000.0,14.0548,14.0816,14.0548,14.0727,78000.0
2006-07-20 14:20:00,15.75,15.75,15.73,15.74,24800.0,14.0816,14.0816,14.0638,14.0727,24800.0
2006-07-20 14:25:00,15.74,15.74,15.72,15.73,36400.0,14.0727,14.0727,14.0548,14.0638,36400.0
2006-07-20 14:30:00,15.74,15.78,15.74,15.78,14800.0,14.0727,14.1085,14.0727,14.1085,14800.0
2006-07-20 14:35:00,15.78,15.79,15.76,15.76,50000.0,14.1085,14.1174,14.0906,14.0906,50000.0
2006-07-20 14:40:00,15.76,15.78,15.75,15.76,68400.0,14.0906,14.1085,14.0816,14.0906,68400.0
2006-07-20 14:45:00,15.76,15.81,15.76,15.8,57600.0,14.0906,14.1353,14.0906,14.1263,57600.0
2006-07-20 14:50:00,15.8,15.8,15.77,15.77,20400.0,14.1263,14.1263,14.0995,14.0995,20400.0
2006-07-20 14:55:00,15.77,15.78,15.76,15.76,52000.0,14.0995,14.1085,14.0906,14.0906,52000.0
2006-07-20 15:00:00,15.74,15.76,15.72,15.73,64000.0,14.0727,14.0906,14.0548,14.0638,64000.0
2006-07-20 15:05:00,15.73,15.76,15.72,15.74,40400.0,14.0638,14.0906,14.0548,14.0727,40400.0
2006-07-20 15:10:00,15.74,15.75,15.72,15.73,59600.0,14.0727,14.0816,14.0548,14.0638,59600.0
2006-07-20 15:15:00,15.73,15.77,15.72,15.72,40000.0,14.0638,14.0995,14.0548,14.0548,40000.0
2006-07-20 15:20:00,15.72,15.72,15.67,15.68,60800.0,14.0548,14.0548,14.0101,14.0191,60800.0
2006-07-20 15:25:00,15.68,15.69,15.64,15.69,72800.0,14.0191,14.028,13.9833,14.028,72800.0
2006-07-20 15:30:00,15.71,15.71,15.64,15.64,73600.0,14.0459,14.0459,13.9833,13.9833,73600.0
2006-07-20 15:35:00,15.65,15.67,15.65,15.66,25200.0,13.9922,14.0101,13.9922,14.0012,25200.0
2006-07-20 15:40:00,15.66,15.66,15.63,15.63,64000.0,14.0012,14.0012,13.9744,13.9744,64000.0
2006-07-20 15:45:00,15.63,15.63,15.59,15.62,107600.0,13.9744,13.9744,13.9386,13.9654,107600.0
2006-07-20 15:50:00,15.62,15.62,15.56,15.56,150400.0,13.9654,13.9654,13.9118,13.9118,150400.0
2006-07-20 15:55:00,15.56,15.62,15.54,15.6,188400.0,13.9118,13.9654,13.8939,13.9475,188400.0
2006-07-21 09:30:00,15.52,15.55,15.32,15.47,832800.0,13.876,13.9028,13.6972,13.8313,832800.0
2006-07-21 09:35:00,15.43,15.43,15.33,15.36,114800.0,13.7955,13.7955,13.7061,13.733,114800.0
2006-07-21 09:40:00,15.36,15.37,15.31,15.31,81600.0,13.733,13.7419,13.6882,13.6882,81600.0
2006-07-21 09:45:00,15.33,15.34,15.22,15.25,96800.0,13.7061,13.7151,13.6078,13.6346,96800.0
2006-07-21 09:50:00,15.24,15.29,15.24,15.27,67600.0,13.6257,13.6704,13.6257,13.6525,67600.0
2006-07-21 09:55:00,15.27,15.34,15.26,15.28,68800.0,13.6525,13.7151,13.6435,13.6614,68800.0
2006-07-21 10:00:00,15.28,15.33,15.25,15.25,57200.0,13.6614,13.7061,13.6346,13.6346,57200.0
2006-07-21 10:05:00,15.25,15.32,15.25,15.31,60000.0,13.6346,13.6972,13.6346,13.6882,60000.0
2006-07-21 10:10:00,15.29,15.31,15.19,15.22,108800.0,13.6704,13.6882,13.581,13.6078,108800.0
2006-07-21 10:15:00,15.23,15.27,15.2,15.27,154800.0,13.6167,13.6525,13.5899,13.6525,154800.0
2006-07-21 10:20:00,15.28,15.29,15.26,15.29,30000.0,13.6614,13.6704,13.6435,13.6704,30000.0
2006-07-21 10:25:00,15.29,15.3,15.27,15.27,29200.0,13.6704,13.6793,13.6525,13.6525,29200.0
2006-07-21 10:30:00,15.27,15.3,15.25,15.29,161200.0,13.6525,13.6793,13.6346,13.6704,161200.0
2006-07-21 10:35:00,15.3,15.42,15.3,15.38,80400.0,13.6793,13.7866,13.6793,13.7508,80400.0
2006-07-21 10:40:00,15.4,15.4,15.37,15.38,24400.0,13.7687,13.7687,13.7419,13.7508,24400.0
2006-07-21 10:45:00,15.37,15.38,15.31,15.36,66800.0,13.7419,13.7508,13.6882,13.733,66800.0
2006-07-21 10:50:00,15.36,15.44,15.35,15.44,110400.0,13.733,13.8045,13.724,13.8045,110400.0
2006-07-21 10:55:00,15.43,15.47,15.39,15.41,100800.0,13.7955,13.8313,13.7598,13.7777,100800.0
2006-07-21 11:00:00,15.4,15.42,15.37,15.38,32000.0,13.7687,13.7866,13.7419,13.7508,32000.0
2006-07-21 11:05:00,15.38,15.39,15.32,15.33,61200.0,13.7508,13.7598,13.6972,13.7061,61200.0
2006-07-21 11:10:00,15.34,15.34,15.31,15.34,42800.0,13.7151,13.7151,13.6882,13.7151,42800.0
2006-07-21 11:15:00,15.34,15.38,15.33,15.36,36000.0,13.7151,13.7508,13.7061,13.733,36000.0
2006-07-21 11:20:00,15.36,15.36,15.31,15.33,41600.0,13.733,13.733,13.6882,13.7061,41600.0
2006-07-21 11:25:00,15.31,15.31,15.27,15.27,13600.0,13.6882,13.6882,13.6525,13.6525,13600.0
2006-07-21 11:30:00,15.28,15.29,15.25,15.26,47600.0,13.6614,13.6704,13.6346,13.6435,47600.0
2006-07-21 11:35:00,15.26,15.26,15.22,15.25,11600.0,13.6435,13.6435,13.6078,13.6346,11600.0
2006-07-21 11:40:00,15.24,15.24,15.21,15.22,24000.0,13.6257,13.6257,13.5988,13.6078,24000.0
2006-07-21 11:45:00,15.22,15.24,15.19,15.22,21600.0,13.6078,13.6257,13.581,13.6078,21600.0
2006-07-21 11:50:00,15.24,15.27,15.23,15.27,55600.0,13.6257,13.6525,13.6167,13.6525,55600.0
2006-07-21 11:55:00,15.27,15.27,15.22,15.24,50800.0,13.6525,13.6525,13.6078,13.6257,50800.0
2006-07-21 12:00:00,15.25,15.25,15.18,15.2,43200.0,13.6346,13.6346,13.572,13.5899,43200.0
2006-07-21 12:05:00,15.2,15.2,15.13,15.15,46400.0,13.5899,13.5899,13.5273,13.5452,46400.0
2006-07-21 12:10:00,15.15,15.15,15.08,15.13,86800.0,13.5452,13.5452,13.4826,13.5273,86800.0
2006-07-21 12:15:00,15.13,15.15,15.1,15.15,26000.0,13.5273,13.5452,13.5005,13.5452,26000.0
2006-07-21 12:20:00,15.16,15.17,15.12,15.16,35600.0,13.5541,13.5631,13.5184,13.5541,35600.0
2006-07-21 12:25:00,15.16,15.18,15.16,15.17,8400.0,13.5541,13.572,13.5541,13.5631,8400.0
2006-07-21 12:30:00,15.19,15.2,15.17,15.18,32400.0,13.581,13.5899,13.5631,13.572,32400.0
2006-07-21 12:35:00,15.16,15.16,15.11,15.12,27200.0,13.5541,13.5541,13.5094,13.5184,27200.0
2006-07-21 12:40:00,15.12,15.14,15.1,15.14,10000.0,13.5184,13.5363,13.5005,13.5363,10000.0
2006-07-21 12:45:00,15.13,15.13,15.04,15.04,81200.0,13.5273,13.5273,13.4468,13.4468,81200.0
2006-07-21 12:50:00,15.05,15.1,15.04,15.09,10000.0,13.4558,13.5005,13.4468,13.4916,10000.0
2006-07-21 12:55:00,15.08,15.1,15.06,15.1,20800.0,13.4826,13.5005,13.4647,13.5005,20800.0
2006-07-21 13:00:00,15.1,15.11,15.05,15.06,38400.0,13.5005,13.5094,13.4558,13.4647,38400.0
2006-07-21 13:05:00,15.06,15.17,15.06,15.17,68800.0,13.4647,13.5631,13.4647,13.5631,68800.0
2006-07-21 13:10:00,15.18,15.24,15.18,15.21,53200.0,13.572,13.6257,13.572,13.5988,53200.0
2006-07-21 13:15:00,15.21,15.24,15.21,15.21,58400.0,13.5988,13.6257,13.5988,13.5988,58400.0
2006-07-21 13:20:00,15.21,15.24,15.21,15.24,27600.0,13.5988,13.6257,13.5988,13.6257,27600.0
2006-07-21 13:25:00,15.24,15.25,15.22,15.25,24800.0,13.6257,13.6346,13.6078,13.6346,24800.0
2006-07-21 13:30:00,15.24,15.25,15.24,15.24,44000.0,13.6257,13.6346,13.6257,13.6257,44000.0
2006-07-21 13:35:00,15.25,15.25,15.24,15.24,19600.0,13.6346,13.6346,13.6257,13.6257,19600.0
2006-07-21 13:40:00,15.24,15.31,15.23,15.26,106400.0,13.6257,13.6882,13.6167,13.6435,106400.0
2006-07-21 13:45:00,15.26,15.31,15.26,15.29,36000.0,13.6435,13.6882,13.6435,13.6704,36000.0
2006-07-21 13:50:00,15.28,15.3,15.24,15.26,22800.0,13.6614,13.6793,13.6257,13.6435,22800.0
2006-07-21 13:55:00,15.27,15.3,15.26,15.27,17600.0,13.6525,13.6793,13.6435,13.6525,17600.0
2006-07-21 14:00:00,15.25,15.28,15.23,15.25,64400.0,13.6346,13.6614,13.6167,13.6346,64400.0
2006-07-21 14:05:00,15.25,15.28,15.24,15.26,95200.0,13.6346,13.6614,13.6257,13.6435,95200.0
2006-07-21 14:10:00,15.26,15.27,15.24,15.26,85200.0,13.6435,13.6525,13.6257,13.6435,85200.0
2006-07-21 14:15:00,15.26,15.27,15.25,15.27,4800.0,13.6435,13.6525,13.6346,13.6525,4800.0
2006-07-21 14:20:00,15.27,15.27,15.24,15.26,14000.0,13.6525,13.6525,13.6257,13.6435,14000.0
2006-07-21 14:25:00,15.25,15.28,15.23,15.28,46800.0,13.6346,13.6614,13.6167,13.6614,46800.0
2006-07-21 14:30:00,15.28,15.29,15.27,15.29,22400.0,13.6614,13.6704,13.6525,13.6704,22400.0
2006-07-21 14:35:00,15.28,15.31,15.28,15.29,30000.0,13.6614,13.6882,13.6614,13.6704,30000.0
2006-07-21 14:40:00,15.29,15.3,15.27,15.28,20400.0,13.6704,13.6793,13.6525,13.6614,20400.0
2006-07-21 14:45:00,15.28,15.31,15.28,15.29,30400.0,13.6614,13.6882,13.6614,13.6704,30400.0
2006-07-21 14:50:00,15.28,15.3,15.27,15.28,40400.0,13.6614,13.6793,13.6525,13.6614,40400.0
2006-07-21 14:55:00,15.27,15.28,15.25,15.27,36000.0,13.6525,13.6614,13.6346,13.6525,36000.0
2006-07-21 15:00:00,15.28,15.28,15.27,15.28,39600.0,13.6614,13.6614,13.6525,13.6614,39600.0
2006-07-21 15:05:00,15.28,15.29,15.28,15.28,51600.0,13.6614,13.6704,13.6614,13.6614,51600.0
2006-07-21 15:10:00,15.28,15.31,15.28,15.31,48400.0,13.6614,13.6882,13.6614,13.6882,48400.0
2006-07-21 15:15:00,15.3,15.3,15.27,15.28,24800.0,13.6793,13.6793,13.6525,13.6614,24800.0
2006-07-21 15:20:00,15.27,15.29,15.27,15.29,52400.0,13.6525,13.6704,13.6525,13.6704,52400.0
2006-07-21 15:25:00,15.28,15.29,15.26,15.28,48400.0,13.6614,13.6704,13.6435,13.6614,48400.0
2006-07-21 15:30:00,15.28,15.29,15.28,15.29,50800.0,13.6614,13.6704,13.6614,13.6704,50800.0
2006-07-21 15:35:00,15.29,15.32,15.28,15.3,59600.0,13.6704,13.6972,13.6614,13.6793,59600.0
2006-07-21 15:40:00,15.3,15.3,15.26,15.29,40000.0,13.6793,13.6793,13.6435,13.6704,40000.0
2006-07-21 15:45:00,15.29,15.3,15.27,15.3,44400.0,13.6704,13.6793,13.6525,13.6793,44400.0
2006-07-21 15:50:00,15.3,15.33,15.3,15.31,94000.0,13.6793,13.7061,13.6793,13.6882,94000.0
2006-07-21 15:55:00,15.31,15.31,15.25,15.27,113600.0,13.6882,13.6882,13.6346,13.6525,113600.0
2006-07-24 09:30:00,15.27,15.59,15.27,15.5,108800.0,13.6525,13.9386,13.6525,13.8581,108800.0
2006-07-24 09:35:00,15.51,15.55,15.47,15.47,56000.0,13.8671,13.9028,13.8313,13.8313,56000.0
2006-07-24 09:40:00,15.47,15.47,15.41,15.45,42000.0,13.8313,13.8313,13.7777,13.8134,42000.0
2006-07-24 09:45:00,15.45,15.52,15.44,15.5,37200.0,13.8134,13.876,13.8045,13.8581,37200.0
2006-07-24 09:50:00,15.48,15.48,15.39,15.39,48400.0,13.8402,13.8402,13.7598,13.7598,48400.0
2006-07-24 09:55:00,15.4,15.4,15.38,15.39,21200.0,13.7687,13.7687,13.7508,13.7598,21200.0
2006-07-24 10:00:00,15.39,15.39,15.31,15.35,166000.0,13.7598,13.7598,13.6882,13.724,166000.0
2006-07-24 10:05:00,15.35,15.37,15.31,15.37,18800.0,13.724,13.7419,13.6882,13.7419,18800.0
2006-07-24 10:10:00,15.37,15.42,15.32,15.37,66800.0,13.7419,13.7866,13.6972,13.7419,66800.0
2006-07-24 10:15:00,15.37,15.43,15.37,15.41,26400.0,13.7419,13.7955,13.7419,13.7777,26400.0
2006-07-24 10:20:00,15.41,15.46,15.38,15.46,68400.0,13.7777,13.8224,13.7508,13.8224,68400.0
2006-07-24 10:25:00,15.46,15.54,15.45,15.47,97600.0,13.8224,13.8939,13.8134,13.8313,97600.0
2006-07-24 10:30:00,15.48,15.56,15.45,15.52,52000.0,13.8402,13.9118,13.8134,13.876,52000.0
2006-07-24 10:35:00,15.51,15.56,15.51,15.55,81200.0,13.8671,13.9118,13.8671,13.9028,81200.0
2006-07-24 10:40:00,15.55,15.57,15.5,15.56,136800.0,13.9028,13.9207,13.8581,13.9118,136800.0
2006-07-24 10:45:00,15.56,15.61,15.53,15.61,107600.0,13.9118,13.9565,13.8849,13.9565,107600.0
2006-07-24 10:50:00,15.61,15.68,15.59,15.63,79600.0,13.9565,14.0191,13.9386,13.9744,79600.0
2006-07-24 10:55:00,15.62,15.68,15.62,15.65,42400.0,13.9654,14.0191,13.9654,13.9922,42400.0
2006-07-24 11:00:00,15.66,15.68,15.63,15.67,58400.0,14.0012,14.0191,13.9744,14.0101,58400.0
2006-07-24 11:05:00,15.67,15.7,15.65,15.7,39200.0,14.0101,14.0369,13.9922,14.0369,39200.0
2006-07-24 11:10:00,15.69,15.71,15.68,15.68,26000.0,14.028,14.0459,14.0191,14.0191,26000.0
2006-07-24 11:15:00,15.69,15.74,15.69,15.71,45600.0,14.028,14.0727,14.028,14.0459,45600.0
2006-07-24 11:20:00,15.71,15.71,15.67,15.7,56800.0,14.0459,14.0459,14.0101,14.0369,56800.0
2006-07-24 11:25:00,15.7,15.74,15.7,15.72,78400.0,14.0369,14.0727,14.0369,14.0548,78400.0
2006-07-24 11:30:00,15.72,15.73,15.7,15.73,44400.0,14.0548,14.0638,14.0369,14.0638,44400.0
2006-07-24 11:35:00,15.73,15.77,15.73,15.76,23200.0,14.0638,14.0995,14.0638,14.0906,23200.0
2006-07-24 11:40:00,15.76,15.77,15.73,15.75,38000.0,14.0906,14.0995,14.0638,14.0816,38000.0
2006-07-24 11:45:00,15.75,15.78,15.74,15.76,29600.0,14.0816,14.1085,14.0727,14.0906,29600.0
2006-07-24 11:50:00,15.77,15.79,15.75,15.79,23200.0,14.0995,14.1174,14.0816,14.1174,23200.0
2006-07-24 11:55:00,15.78,15.8,15.77,15.8,39200.0,14.1085,14.1263,14.0995,14.1263,39200.0
2006-07-24 12:00:00,15.8,15.8,15.78,15.78,60000.0,14.1263,14.1263,14.1085,14.1085,60000.0
2006-07-24 12:05:00,15.79,15.8,15.76,15.78,49200.0,14.1174,14.1263,14.0906,14.1085,49200.0
2006-07-24 12:10:00,15.76,15.79,15.75,15.76,24800.0,14.0906,14.1174,14.0816,14.0906,24800.0
2006-07-24 12:15:00,15.77,15.77,15.76,15.76,5200.0,14.0995,14.0995,14.0906,14.0906,5200.0
2006-07-24 12:20:00,15.75,15.78,15.74,15.76,25200.0,14.0816,14.1085,14.0727,14.0906,25200.0
2006-07-24 12:25:00,15.76,15.77,15.74,15.76,14800.0,14.0906,14.0995,14.0727,14.0906,14800.0
2006-07-24 12:30:00,15.76,15.76,15.69,15.7,21600.0,14.0906,14.0906,14.028,14.0369,21600.0
2006-07-24 12:35:00,15.7,15.74,15.69,15.74,35600.0,14.0369,14.0727,14.028,14.0727,35600.0
2006-07-24 12:40:00,15.75,15.77,15.74,15.76,25200.0,14.0816,14.0995,14.0727,14.0906,25200.0
2006-07-24 12:45:00,15.75,15.76,15.73,15.74,8400.0,14.0816,14.0906,14.0638,14.0727,8400.0
2006-07-24 12:50:00,15.73,15.74,15.7,15.7,54400.0,14.0638,14.0727,14.0369,14.0369,54400.0
2006-07-24 12:55:00,15.71,15.72,15.64,15.65,22800.0,14.0459,14.0548,13.9833,13.9922,22800.0
2006-07-24 13:00:00,15.65,15.69,15.63,15.65,15600.0,13.9922,14.028,13.9744,13.9922,15600.0
2006-07-24 13:05:00,15.64,15.65,15.62,15.63,19200.0,13.9833,13.9922,13.9654,13.9744,19200.0
2006-07-24 13:10:00,15.62,15.63,15.58,15.6,52800.0,13.9654,13.9744,13.9296,13.9475,52800.0
2006-07-24 13:15:00,15.58,15.59,15.55,15.58,54400.0,13.9296,13.9386,13.9028,13.9296,54400.0
2006-07-24 13:20:00,15.58,15.59,15.57,15.57,22800.0,13.9296,13.9386,13.9207,13.9207,22800.0
2006-07-24 13:25:00,15.57,15.59,15.56,15.58,13600.0,13.9207,13.9386,13.9118,13.9296,13600.0
2006-07-24 13:30:00,15.57,15.59,15.56,15.58,37600.0,13.9207,13.9386,13.9118,13.9296,37600.0
2006-07-24 13:35:00,15.58,15.61,15.58,15.6,53200.0,13.9296,13.9565,13.9296,13.9475,53200.0
2006-07-24 13:40:00,15.6,15.61,15.58,15.59,21600.0,13.9475,13.9565,13.9296,13.9386,21600.0
2006-07-24 13:45:00,15.6,15.6,15.59,15.6,22800.0,13.9475,13.9475,13.9386,13.9475,22800.0
2006-07-24 13:50:00,15.6,15.6,15.59,15.6,50000.0,13.9475,13.9475,13.9386,13.9475,50000.0
2006-07-24 13:55:00,15.59,15.6,15.58,15.58,21600.0,13.9386,13.9475,13.9296,13.9296,21600.0
2006-07-24 14:00:00,15.58,15.6,15.58,15.59,12400.0,13.9296,13.9475,13.9296,13.9386,12400.0
2006-07-24 14:05:00,15.59,15.6,15.58,15.59,77600.0,13.9386,13.9475,13.9296,13.9386,77600.0
2006-07-24 14:10:00,15.58,15.59,15.56,15.56,24000.0,13.9296,13.9386,13.9118,13.9118,24000.0
2006-07-24 14:15:00,15.56,15.58,15.56,15.58,13600.0,13.9118,13.9296,13.9118,13.9296,13600.0
2006-07-24 14:20:00,15.58,15.58,15.56,15.57,13200.0,13.9296,13.9296,13.9118,13.9207,13200.0
2006-07-24 14:25:00,15.57,15.59,15.56,15.58,51200.0,13.9207,13.9386,13.9118,13.9296,51200.0
2006-07-24 14:30:00,15.58,15.61,15.57,15.61,25600.0,13.9296,13.9565,13.9207,13.9565,25600.0
2006-07-24 14:35:00,15.6,15.61,15.6,15.61,38800.0,13.9475,13.9565,13.9475,13.9565,38800.0
2006-07-24 14:40:00,15.61,15.62,15.6,15.61,37600.0,13.9565,13.9654,13.9475,13.9565,37600.0
2006-07-24 14:45:00,15.61,15.62,15.61,15.62,14400.0,13.9565,13.9654,13.9565,13.9654,14400.0
2006-07-24 14:50:00,15.62,15.62,15.61,15.61,33600.0,13.9654,13.9654,13.9565,13.9565,33600.0
2006-07-24 14:55:00,15.62,15.62,15.61,15.62,38800.0,13.9654,13.9654,13.9565,13.9654,38800.0
2006-07-24 15:00:00,15.61,15.65,15.61,15.64,62800.0,13.9565,13.9922,13.9565,13.9833,62800.0
2006-07-24 15:05:00,15.65,15.72,15.65,15.71,92000.0,13.9922,14.0548,13.9922,14.0459,92000.0
2006-07-24 15:10:00,15.72,15.74,15.71,15.72,56800.0,14.0548,14.0727,14.0459,14.0548,56800.0
2006-07-24 15:15:00,15.73,15.76,15.72,15.76,29600.0,14.0638,14.0906,14.0548,14.0906,29600.0
2006-07-24 15:20:00,15.76,15.8,15.75,15.78,86800.0,14.0906,14.1263,14.0816,14.1085,86800.0
2006-07-24 15:25:00,15.79,15.84,15.79,15.81,67600.0,14.1174,14.1621,14.1174,14.1353,67600.0
2006-07-24 15:30:00,15.81,15.84,15.78,15.78,62400.0,14.1353,14.1621,14.1085,14.1085,62400.0
2006-07-24 15:35:00,15.78,15.79,15.76,15.76,45600.0,14.1085,14.1174,14.0906,14.0906,45600.0
2006-07-24 15:40:00,15.76,15.79,15.76,15.78,39600.0,14.0906,14.1174,14.0906,14.1085,39600.0
2006-07-24 15:45:00,15.78,15.8,15.76,15.76,73600.0,14.1085,14.1263,14.0906,14.0906,73600.0
2006-07-24 15:50:00,15.76,15.76,15.73,15.74,129600.0,14.0906,14.0906,14.0638,14.0727,129600.0
2006-07-24 15:55:00,15.74,15.78,15.73,15.77,158000.0,14.0727,14.1085,14.0638,14.0995,158000.0
2006-07-25 09:30:00,15.74,15.79,15.63,15.68,54400.0,14.0727,14.1174,13.9744,14.0191,54400.0
2006-07-25 09:35:00,15.68,15.68,15.59,15.61,33200.0,14.0191,14.0191,13.9386,13.9565,33200.0
2006-07-25 09:40:00,15.59,15.6,15.49,15.5,89600.0,13.9386,13.9475,13.8492,13.8581,89600.0
2006-07-25 09:45:00,15.49,15.58,15.49,15.57,150000.0,13.8492,13.9296,13.8492,13.9207,150000.0
2006-07-25 09:50:00,15.58,15.58,15.49,15.5,255200.0,13.9296,13.9296,13.8492,13.8581,255200.0
2006-07-25 09:55:00,15.5,15.57,15.5,15.54,258800.0,13.8581,13.9207,13.8581,13.8939,258800.0
2006-07-25 10:00:00,15.55,15.67,15.54,15.65,84800.0,13.9028,14.0101,13.8939,13.9922,84800.0
2006-07-25 10:05:00,15.66,15.74,15.66,15.72,113600.0,14.0012,14.0727,14.0012,14.0548,113600.0
2006-07-25 10:10:00,15.71,15.73,15.68,15.69,34400.0,14.0459,14.0638,14.0191,14.028,34400.0
2006-07-25 10:15:00,15.69,15.69,15.63,15.65,74000.0,14.028,14.028,13.9744,13.9922,74000.0
2006-07-25 10:20:00,15.66,15.69,15.66,15.67,18000.0,14.0012,14.028,14.0012,14.0101,18000.0
2006-07-25 10:25:00,15.67,15.67,15.63,15.63,21600.0,14.0101,14.0101,13.9744,13.9744,21600.0
2006-07-25 10:30:00,15.63,15.63,15.53,15.54,52800.0,13.9744,13.9744,13.8849,13.8939,52800.0
2006-07-25 10:35:00,15.54,15.55,15.44,15.47,96800.0,13.8939,13.9028,13.8045,13.8313,96800.0
2006-07-25 10:40:00,15.48,15.49,15.43,15.49,58400.0,13.8402,13.8492,13.7955,13.8492,58400.0
2006-07-25 10:45:00,15.49,15.55,15.48,15.51,84000.0,13.8492,13.9028,13.8402,13.8671,84000.0
2006-07-25 10:50:00,15.5,15.53,15.49,15.5,44400.0,13.8581,13.8849,13.8492,13.8581,44400.0
2006-07-25 10:55:00,15.5,15.51,15.49,15.5,90400.0,13.8581,13.8671,13.8492,13.8581,90400.0
2006-07-25 11:00:00,15.51,15.51,15.48,15.5,40000.0,13.8671,13.8671,13.8402,13.8581,40000.0
2006-07-25 11:05:00,15.5,15.51,15.48,15.49,30800.0,13.8581,13.8671,13.8402,13.8492,30800.0
2006-07-25 11:10:00,15.49,15.49,15.48,15.49,11200.0,13.8492,13.8492,13.8402,13.8492,11200.0
2006-07-25 11:15:00,15.49,15.5,15.46,15.47,47600.0,13.8492,13.8581,13.8224,13.8313,47600.0
2006-07-25 11:20:00,15.47,15.5,15.47,15.5,23600.0,13.8313,13.8581,13.8313,13.8581,23600.0
2006-07-25 11:25:00,15.5,15.51,15.5,15.51,76000.0,13.8581,13.8671,13.8581,13.8671,76000.0
2006-07-25 11:30:00,15.51,15.51,15.48,15.48,38000.0,13.8671,13.8671,13.8402,13.8402,38000.0
2006-07-25 11:35:00,15.49,15.5,15.49,15.49,34400.0,13.8492,13.8581,13.8492,13.8492,34400.0
2006-07-25 11:40:00,15.49,15.5,15.48,15.49,22800.0,13.8492,13.8581,13.8402,13.8492,22800.0
2006-07-25 11:45:00,15.49,15.49,15.48,15.49,6800.0,13.8492,13.8492,13.8402,13.8492,6800.0
2006-07-25 11:50:00,15.5,15.53,15.5,15.53,32000.0,13.8581,13.8849,13.8581,13.8849,32000.0
2006-07-25 11:55:00,15.54,15.58,15.52,15.55,40800.0,13.8939,13.9296,13.876,13.9028,40800.0
2006-07-25 12:00:00,15.56,15.58,15.52,15.58,31600.0,13.9118,13.9296,13.876,13.9296,31600.0
2006-07-25 12:05:00,15.58,15.61,15.58,15.6,28800.0,13.9296,13.9565,13.9296,13.9475,28800.0
2006-07-25 12:10:00,15.6,15.61,15.59,15.59,35600.0,13.9475,13.9565,13.9386,13.9386,35600.0
2006-07-25 12:15:00,15.59,15.61,15.58,15.61,22800.0,13.9386,13.9565,13.9296,13.9565,22800.0
2006-07-25 12:20:00,15.58,15.66,15.58,15.65,82400.0,13.9296,14.0012,13.9296,13.9922,82400.0
2006-07-25 12:25:00,15.65,15.71,15.65,15.7,82400.0,13.9922,14.0459,13.9922,14.0369,82400.0
2006-07-25 12:30:00,15.7,15.72,15.69,15.71,50000.0,14.0369,14.0548,14.028,14.0459,50000.0
2006-07-25 12:35:00,15.71,15.75,15.71,15.75,45600.0,14.0459,14.0816,14.0459,14.0816,45600.0
2006-07-25 12:40:00,15.75,15.76,15.71,15.74,94800.0,14.0816,14.0906,14.0459,14.0727,94800.0
2006-07-25 12:45:00,15.75,15.76,15.74,15.75,30000.0,14.0816,14.0906,14.0727,14.0816,30000.0
2006-07-25 12:50:00,15.74,15.75,15.72,15.72,40400.0,14.0727,14.0816,14.0548,14.0548,40400.0
2006-07-25 12:55:00,15.72,15.74,15.72,15.74,19200.0,14.0548,14.0727,14.0548,14.0727,19200.0
2006-07-25 13:00:00,15.74,15.74,15.69,15.71,64000.0,14.0727,14.0727,14.028,14.0459,64000.0
2006-07-25 13:05:00,15.7,15.71,15.67,15.68,31200.0,14.0369,14.0459,14.0101,14.0191,31200.0
2006-07-25 13:10:00,15.68,15.68,15.64,15.65,30000.0,14.0191,14.0191,13.9833,13.9922,30000.0
2006-07-25 13:15:00,15.65,15.66,15.65,15.66,10000.0,13.9922,14.0012,13.9922,14.0012,10000.0
2006-07-25 13:20:00,15.67,15.7,15.64,15.64,30400.0,14.0101,14.0369,13.9833,13.9833,30400.0
2006-07-25 13:25:00,15.64,15.65,15.64,15.64,2400.0,13.9833,13.9922,13.9833,13.9833,2400.0
2006-07-25 13:30:00,15.64,15.66,15.64,15.66,12000.0,13.9833,14.0012,13.9833,14.0012,12000.0
2006-07-25 13:35:00,15.65,15.65,15.58,15.59,41200.0,13.9922,13.9922,13.9296,13.9386,41200.0
2006-07-25 13:40:00,15.57,15.6,15.57,15.6,15600.0,13.9207,13.9475,13.9207,13.9475,15600.0
2006-07-25 13:45:00,15.59,15.6,15.59,15.59,4400.0,13.9386,13.9475,13.9386,13.9386,4400.0
2006-07-25 13:50:00,15.61,15.61,15.56,15.61,18000.0,13.9565,13.9565,13.9118,13.9565,18000.0
2006-07-25 13:55:00,15.62,15.63,15.6,15.62,4000.0,13.9654,13.9744,13.9475,13.9654,4000.0
2006-07-25 14:00:00,15.63,15.63,15.59,15.59,27600.0,13.9744,13.9744,13.9386,13.9386,27600.0
2006-07-25 14:05:00,15.58,15.59,15.58,15.59,8000.0,13.9296,13.9386,13.9296,13.9386,8000.0
2006-07-25 14:10:00,15.6,15.6,15.57,15.57,16000.0,13.9475,13.9475,13.9207,13.9207,16000.0
2006-07-25 14:15:00,15.57,15.57,15.52,15.55,32800.0,13.9207,13.9207,13.876,13.9028,32800.0
2006-07-25 14:20:00,15.55,15.55,15.51,15.55,26000.0,13.9028,13.9028,13.8671,13.9028,26000.0
2006-07-25 14:25:00,15.55,15.57,15.55,15.57,14400.0,13.9028,13.9207,13.9028,13.9207,14400.0
2006-07-25 14:30:00,15.58,15.61,15.56,15.6,17200.0,13.9296,13.9565,13.9118,13.9475,17200.0
2006-07-25 14:35:00,15.59,15.59,15.54,15.54,74800.0,13.9386,13.9386,13.8939,13.8939,74800.0
2006-07-25 14:40:00,15.54,15.54,15.47,15.49,74400.0,13.8939,13.8939,13.8313,13.8492,74400.0
2006-07-25 14:45:00,15.49,15.57,15.49,15.53,81200.0,13.8492,13.9207,13.8492,13.8849,81200.0
2006-07-25 14:50:00,15.55,15.58,15.54,15.56,38800.0,13.9028,13.9296,13.8939,13.9118,38800.0
2006-07-25 14:55:00,15.56,15.58,15.54,15.55,35200.0,13.9118,13.9296,13.8939,13.9028,35200.0
2006-07-25 15:00:00,15.56,15.64,15.56,15.61,60000.0,13.9118,13.9833,13.9118,13.9565,60000.0
2006-07-25 15:05:00,15.6,15.63,15.6,15.61,21200.0,13.9475,13.9744,13.9475,13.9565,21200.0
2006-07-25 15:10:00,15.6,15.61,15.56,15.61,28800.0,13.9475,13.9565,13.9118,13.9565,28800.0
2006-07-25 15:15:00,15.6,15.67,15.6,15.64,32800.0,13.9475,14.0101,13.9475,13.9833,32800.0
2006-07-25 15:20:00,15.64,15.66,15.62,15.62,23200.0,13.9833,14.0012,13.9654,13.9654,23200.0
2006-07-25 15:25:00,15.63,15.65,15.62,15.64,26800.0,13.9744,13.9922,13.9654,13.9833,26800.0
2006-07-25 15:30:00,15.64,15.68,15.64,15.67,28800.0,13.9833,14.0191,13.9833,14.0101,28800.0
2006-07-25 15:35:00,15.67,15.69,15.65,15.67,46400.0,14.0101,14.028,13.9922,14.0101,46400.0
2006-07-25 15:40:00,15.67,15.69,15.63,15.63,76000.0,14.0101,14.028,13.9744,13.9744,76000.0
2006-07-25 15:45:00,15.63,15.63,15.6,15.63,69200.0,13.9744,13.9744,13.9475,13.9744,69200.0
2006-07-25 15:50:00,15.63,15.67,15.63,15.66,87200.0,13.9744,14.0101,13.9744,14.0012,87200.0
2006-07-25 15:55:00,15.67,15.69,15.63,15.67,161600.0,14.0101,14.028,13.9744,14.0101,161600.0
2006-07-26 09:30:00,15.61,15.75,15.61,15.71,70800.0,13.9565,14.0816,13.9565,14.0459,70800.0
2006-07-26 09:35:00,15.71,15.75,15.58,15.59,50800.0,14.0459,14.0816,13.9296,13.9386,50800.0
2006-07-26 09:40:00,15.61,15.64,15.61,15.61,63200.0,13.9565,13.9833,13.9565,13.9565,63200.0
2006-07-26 09:45:00,15.63,15.72,15.6,15.72,86400.0,13.9744,14.0548,13.9475,14.0548,86400.0
2006-07-26 09:50:00,15.74,15.74,15.67,15.68,62800.0,14.0727,14.0727,14.0101,14.0191,62800.0
2006-07-26 09:55:00,15.68,15.71,15.67,15.7,47200.0,14.0191,14.0459,14.0101,14.0369,47200.0
2006-07-26 10:00:00,15.69,15.69,15.65,15.67,70000.0,14.028,14.028,13.9922,14.0101,70000.0
2006-07-26 10:05:00,15.67,15.67,15.6,15.62,146800.0,14.0101,14.0101,13.9475,13.9654,146800.0
2006-07-26 10:10:00,15.61,15.61,15.54,15.54,54400.0,13.9565,13.9565,13.8939,13.8939,54400.0
2006-07-26 10:15:00,15.55,15.56,15.5,15.51,36800.0,13.9028,13.9118,13.8581,13.8671,36800.0
2006-07-26 10:20:00,15.51,15.54,15.51,15.53,32400.0,13.8671,13.8939,13.8671,13.8849,32400.0
2006-07-26 10:25:00,15.53,15.55,15.53,15.54,11600.0,13.8849,13.9028,13.8849,13.8939,11600.0
2006-07-26 10:30:00,15.54,15.55,15.5,15.53,111200.0,13.8939,13.9028,13.8581,13.8849,111200.0
2006-07-26 10:35:00,15.53,15.56,15.53,15.55,70400.0,13.8849,13.9118,13.8849,13.9028,70400.0
2006-07-26 10:40:00,15.55,15.55,15.54,15.55,33600.0,13.9028,13.9028,13.8939,13.9028,33600.0
2006-07-26 10:45:00,15.54,15.56,15.54,15.56,84000.0,13.8939,13.9118,13.8939,13.9118,84000.0
2006-07-26 10:50:00,15.56,15.56,15.55,15.55,49600.0,13.9118,13.9118,13.9028,13.9028,49600.0
2006-07-26 10:55:00,15.55,15.61,15.55,15.56,50000.0,13.9028,13.9565,13.9028,13.9118,50000.0
2006-07-26 11:00:00,15.57,15.57,15.55,15.57,40000.0,13.9207,13.9207,13.9028,13.9207,40000.0
2006-07-26 11:05:00,15.58,15.66,15.58,15.6,74000.0,13.9296,14.0012,13.9296,13.9475,74000.0
2006-07-26 11:10:00,15.6,15.64,15.6,15.62,15200.0,13.9475,13.9833,13.9475,13.9654,15200.0
2006-07-26 11:15:00,15.62,15.69,15.62,15.69,43600.0,13.9654,14.028,13.9654,14.028,43600.0
2006-07-26 11:20:00,15.69,15.71,15.69,15.7,75600.0,14.028,14.0459,14.028,14.0369,75600.0
2006-07-26 11:25:00,15.71,15.72,15.69,15.72,38800.0,14.0459,14.0548,14.028,14.0548,38800.0
2006-07-26 11:30:00,15.72,15.74,15.72,15.74,23200.0,14.0548,14.0727,14.0548,14.0727,23200.0
2006-07-26 11:35:00,15.73,15.74,15.72,15.72,54800.0,14.0638,14.0727,14.0548,14.0548,54800.0
2006-07-26 11:40:00,15.72,15.73,15.72,15.72,13200.0,14.0548,14.0638,14.0548,14.0548,13200.0
2006-07-26 11:45:00,15.72,15.75,15.72,15.73,41200.0,14.0548,14.0816,14.0548,14.0638,41200.0
2006-07-26 11:50:00,15.74,15.77,15.74,15.77,28400.0,14.0727,14.0995,14.0727,14.0995,28400.0
2006-07-26 11:55:00,15.77,15.77,15.76,15.77,28000.0,14.0995,14.0995,14.0906,14.0995,28000.0
2006-07-26 12:00:00,15.78,15.81,15.78,15.8,34400.0,14.1085,14.1353,14.1085,14.1263,34400.0
2006-07-26 12:05:00,15.79,15.84,15.79,15.84,48400.0,14.1174,14.1621,14.1174,14.1621,48400.0
2006-07-26 12:10:00,15.84,15.85,15.81,15.85,34400.0,14.1621,14.171,14.1353,14.171,34400.0
2006-07-26 12:15:00,15.86,15.87,15.84,15.84,57600.0,14.18,14.1889,14.1621,14.1621,57600.0
2006-07-26 12:20:00,15.84,15.84,15.83,15.83,58000.0,14.1621,14.1621,14.1532,14.1532,58000.0
2006-07-26 12:25:00,15.83,15.84,15.8,15.81,14800.0,14.1532,14.1621,14.1263,14.1353,14800.0
2006-07-26 12:30:00,15.81,15.81,15.8,15.81,32000.0,14.1353,14.1353,14.1263,14.1353,32000.0
2006-07-26 12:35:00,15.81,15.81,15.75,15.78,24000.0,14.1353,14.1353,14.0816,14.1085,24000.0
2006-07-26 12:40:00,15.78,15.78,15.77,15.77,5600.0,14.1085,14.1085,14.0995,14.0995,5600.0
2006-07-26 12:45:00,15.78,15.81,15.78,15.79,21600.0,14.1085,14.1353,14.1085,14.1174,21600.0
2006-07-26 12:50:00,15.78,15.8,15.76,15.77,26000.0,14.1085,14.1263,14.0906,14.0995,26000.0
2006-07-26 12:55:00,15.76,15.76,15.72,15.72,36800.0,14.0906,14.0906,14.0548,14.0548,36800.0
2006-07-26 13:00:00,15.72,15.74,15.7,15.7,22000.0,14.0548,14.0727,14.0369,14.0369,22000.0
2006-07-26 13:05:00,15.69,15.7,15.67,15.67,18000.0,14.028,14.0369,14.0101,14.0101,18000.0
2006-07-26 13:10:00,15.67,15.68,15.64,15.68,27600.0,14.0101,14.0191,13.9833,14.0191,27600.0
2006-07-26 13:15:00,15.68,15.7,15.68,15.7,19200.0,14.0191,14.0369,14.0191,14.0369,19200.0
2006-07-26 13:20:00,15.7,15.76,15.7,15.75,15200.0,14.0369,14.0906,14.0369,14.0816,15200.0
2006-07-26 13:25:00,15.76,15.77,15.75,15.75,20800.0,14.0906,14.0995,14.0816,14.0816,20800.0
2006-07-26 13:30:00,15.74,15.74,15.73,15.74,6800.0,14.0727,14.0727,14.0638,14.0727,6800.0
2006-07-26 13:35:00,15.74,15.75,15.74,15.75,2400.0,14.0727,14.0816,14.0727,14.0816,2400.0
2006-07-26 13:40:00,15.75,15.78,15.75,15.76,23600.0,14.0816,14.1085,14.0816,14.0906,23600.0
2006-07-26 13:45:00,15.76,15.85,15.76,15.82,27600.0,14.0906,14.171,14.0906,14.1442,27600.0
2006-07-26 13:50:00,15.83,15.86,15.82,15.86,24000.0,14.1532,14.18,14.1442,14.18,24000.0
2006-07-26 13:55:00,15.85,15.85,15.82,15.84,6800.0,14.171,14.171,14.1442,14.1621,6800.0
2006-07-26 14:00:00,15.82,15.88,15.8,15.81,40800.0,14.1442,14.1979,14.1263,14.1353,40800.0
2006-07-26 14:05:00,15.79,15.8,15.75,15.78,26800.0,14.1174,14.1263,14.0816,14.1085,26800.0
2006-07-26 14:10:00,15.77,15.86,15.77,15.85,18000.0,14.0995,14.18,14.0995,14.171,18000.0
2006-07-26 14:15:00,15.84,15.86,15.83,15.84,45200.0,14.1621,14.18,14.1532,14.1621,45200.0
2006-07-26 14:20:00,15.83,15.87,15.81,15.81,31600.0,14.1532,14.1889,14.1353,14.1353,31600.0
2006-07-26 14:25:00,15.81,15.84,15.79,15.81,20400.0,14.1353,14.1621,14.1174,14.1353,20400.0
2006-07-26 14:30:00,15.82,15.93,15.82,15.93,77600.0,14.1442,14.2426,14.1442,14.2426,77600.0
2006-07-26 14:35:00,15.94,15.94,15.91,15.92,13200.0,14.2515,14.2515,14.2247,14.2336,13200.0
2006-07-26 14:40:00,15.9,15.92,15.87,15.92,35200.0,14.2158,14.2336,14.1889,14.2336,35200.0
2006-07-26 14:45:00,15.94,15.94,15.86,15.89,16800.0,14.2515,14.2515,14.18,14.2068,16800.0
2006-07-26 14:50:00,15.9,15.94,15.89,15.94,63600.0,14.2158,14.2515,14.2068,14.2515,63600.0
2006-07-26 14:55:00,15.93,15.93,15.88,15.9,44800.0,14.2426,14.2426,14.1979,14.2158,44800.0
2006-07-26 15:00:00,15.9,15.91,15.88,15.88,16000.0,14.2158,14.2247,14.1979,14.1979,16000.0
2006-07-26 15:05:00,15.87,15.87,15.81,15.81,22400.0,14.1889,14.1889,14.1353,14.1353,22400.0
2006-07-26 15:10:00,15.81,15.82,15.74,15.75,56400.0,14.1353,14.1442,14.0727,14.0816,56400.0
2006-07-26 15:15:00,15.75,15.76,15.72,15.75,62000.0,14.0816,14.0906,14.0548,14.0816,62000.0
2006-07-26 15:20:00,15.76,15.8,15.76,15.77,34800.0,14.0906,14.1263,14.0906,14.0995,34800.0
2006-07-26 15:25:00,15.78,15.82,15.78,15.81,34800.0,14.1085,14.1442,14.1085,14.1353,34800.0
2006-07-26 15:30:00,15.81,15.86,15.81,15.84,41200.0,14.1353,14.18,14.1353,14.1621,41200.0
2006-07-26 15:35:00,15.84,15.87,15.84,15.87,65600.0,14.1621,14.1889,14.1621,14.1889,65600.0
2006-07-26 15:40:00,15.87,15.87,15.8,15.8,38400.0,14.1889,14.1889,14.1263,14.1263,38400.0
2006-07-26 15:45:00,15.8,15.81,15.74,15.77,55200.0,14.1263,14.1353,14.0727,14.0995,55200.0
2006-07-26 15:50:00,15.76,15.77,15.74,15.76,116000.0,14.0906,14.0995,14.0727,14.0906,116000.0
2006-07-26 15:55:00,15.76,15.76,15.69,15.7,132800.0,14.0906,14.0906,14.028,14.0369,132800.0
2006-07-27 09:30:00,15.69,15.69,15.63,15.69,97600.0,14.028,14.028,13.9744,14.028,97600.0
2006-07-27 09:35:00,15.7,15.75,15.7,15.74,76400.0,14.0369,14.0816,14.0369,14.0727,76400.0
2006-07-27 09:40:00,15.75,15.81,15.73,15.81,167600.0,14.0816,14.1353,14.0638,14.1353,167600.0
2006-07-27 09:45:00,15.81,15.81,15.71,15.71,82400.0,14.1353,14.1353,14.0459,14.0459,82400.0
2006-07-27 09:50:00,15.72,15.72,15.63,15.65,75600.0,14.0548,14.0548,13.9744,13.9922,75600.0
2006-07-27 09:55:00,15.66,15.68,15.59,15.65,121200.0,14.0012,14.0191,13.9386,13.9922,121200.0
2006-07-27 10:00:00,15.65,15.67,15.54,15.59,203200.0,13.9922,14.0101,13.8939,13.9386,203200.0
2006-07-27 10:05:00,15.59,15.62,15.5,15.54,130400.0,13.9386,13.9654,13.8581,13.8939,130400.0
2006-07-27 10:10:00,15.54,15.56,15.51,15.55,54800.0,13.8939,13.9118,13.8671,13.9028,54800.0
2006-07-27 10:15:00,15.55,15.58,15.53,15.56,56400.0,13.9028,13.9296,13.8849,13.9118,56400.0
2006-07-27 10:20:00,15.56,15.59,15.56,15.56,49200.0,13.9118,13.9386,13.9118,13.9118,49200.0
2006-07-27 10:25:00,15.58,15.58,15.56,15.57,58400.0,13.9296,13.9296,13.9118,13.9207,58400.0
2006-07-27 10:30:00,15.58,15.62,15.56,15.6,222800.0,13.9296,13.9654,13.9118,13.9475,222800.0
2006-07-27 10:35:00,15.59,15.62,15.58,15.6,58400.0,13.9386,13.9654,13.9296,13.9475,58400.0
2006-07-27 10:40:00,15.59,15.61,15.57,15.57,369600.0,13.9386,13.9565,13.9207,13.9207,369600.0
2006-07-27 10:45:00,15.58,15.61,15.57,15.58,104800.0,13.9296,13.9565,13.9207,13.9296,104800.0
2006-07-27 10:50:00,15.58,15.63,15.57,15.63,79600.0,13.9296,13.9744,13.9207,13.9744,79600.0
2006-07-27 10:55:00,15.63,15.64,15.62,15.63,206000.0,13.9744,13.9833,13.9654,13.9744,206000.0
2006-07-27 11:00:00,15.63,15.69,15.63,15.65,156800.0,13.9744,14.028,13.9744,13.9922,156800.0
2006-07-27 11:05:00,15.65,15.69,15.63,15.64,211200.0,13.9922,14.028,13.9744,13.9833,211200.0
2006-07-27 11:10:00,15.64,15.65,15.63,15.65,21600.0,13.9833,13.9922,13.9744,13.9922,21600.0
2006-07-27 11:15:00,15.64,15.68,15.62,15.63,1714000.0,13.9833,14.0191,13.9654,13.9744,1714000.0
2006-07-27 11:20:00,15.63,15.69,15.63,15.67,12400.0,13.9744,14.028,13.9744,14.0101,12400.0
2006-07-27 11:25:00,15.69,15.74,15.68,15.74,33600.0,14.028,14.0727,14.0191,14.0727,33600.0
2006-07-27 11:30:00,15.74,15.75,15.73,15.74,35200.0,14.0727,14.0816,14.0638,14.0727,35200.0
2006-07-27 11:35:00,15.76,15.79,15.75,15.77,16800.0,14.0906,14.1174,14.0816,14.0995,16800.0
2006-07-27 11:40:00,15.78,15.78,15.75,15.75,21200.0,14.1085,14.1085,14.0816,14.0816,21200.0
2006-07-27 11:45:00,15.75,15.78,15.75,15.76,34800.0,14.0816,14.1085,14.0816,14.0906,34800.0
2006-07-27 11:50:00,15.76,15.77,15.74,15.76,7600.0,14.0906,14.0995,14.0727,14.0906,7600.0
2006-07-27 11:55:00,15.76,15.76,15.74,15.74,26800.0,14.0906,14.0906,14.0727,14.0727,26800.0
2006-07-27 12:00:00,15.74,15.74,15.7,15.71,26800.0,14.0727,14.0727,14.0369,14.0459,26800.0
2006-07-27 12:05:00,15.7,15.72,15.7,15.72,41200.0,14.0369,14.0548,14.0369,14.0548,41200.0
2006-07-27 12:10:00,15.71,15.72,15.7,15.71,36000.0,14.0459,14.0548,14.0369,14.0459,36000.0
2006-07-27 12:15:00,15.71,15.72,15.71,15.72,6800.0,14.0459,14.0548,14.0459,14.0548,6800.0
2006-07-27 12:20:00,15.72,15.72,15.72,15.72,5200.0,14.0548,14.0548,14.0548,14.0548,5200.0
2006-07-27 12:25:00,15.72,15.74,15.71,15.71,22800.0,14.0548,14.0727,14.0459,14.0459,22800.0
2006-07-27 12:30:00,15.71,15.73,15.71,15.73,6800.0,14.0459,14.0638,14.0459,14.0638,6800.0
2006-07-27 12:35:00,15.74,15.75,15.72,15.73,20800.0,14.0727,14.0816,14.0548,14.0638,20800.0
2006-07-27 12:40:00,15.72,15.72,15.71,15.72,14800.0,14.0548,14.0548,14.0459,14.0548,14800.0
2006-07-27 12:45:00,15.72,15.72,15.72,15.72,3200.0,14.0548,14.0548,14.0548,14.0548,3200.0
2006-07-27 12:50:00,15.72,15.73,15.67,15.68,31600.0,14.0548,14.0638,14.0101,14.0191,31600.0
2006-07-27 12:55:00,15.68,15.69,15.68,15.69,5600.0,14.0191,14.028,14.0191,14.028,5600.0
2006-07-27 13:00:00,15.69,15.69,15.68,15.68,3600.0,14.028,14.028,14.0191,14.0191,3600.0
2006-07-27 13:05:00,15.68,15.68,15.66,15.66,8800.0,14.0191,14.0191,14.0012,14.0012,8800.0
2006-07-27 13:10:00,15.65,15.66,15.61,15.63,39600.0,13.9922,14.0012,13.9565,13.9744,39600.0
2006-07-27 13:15:00,15.62,15.63,15.61,15.62,202000.0,13.9654,13.9744,13.9565,13.9654,202000.0
2006-07-27 13:20:00,15.62,15.63,15.61,15.61,19600.0,13.9654,13.9744,13.9565,13.9565,19600.0
2006-07-27 13:25:00,15.61,15.62,15.6,15.6,32400.0,13.9565,13.9654,13.9475,13.9475,32400.0
2006-07-27 13:30:00,15.6,15.61,15.55,15.55,126000.0,13.9475,13.9565,13.9028,13.9028,126000.0
2006-07-27 13:35:00,15.54,15.58,15.52,15.54,107200.0,13.8939,13.9296,13.876,13.8939,107200.0
2006-07-27 13:40:00,15.54,15.55,15.51,15.54,52400.0,13.8939,13.9028,13.8671,13.8939,52400.0
2006-07-27 13:45:00,15.54,15.55,15.54,15.54,168800.0,13.8939,13.9028,13.8939,13.8939,168800.0
2006-07-27 13:50:00,15.54,15.56,15.54,15.54,38800.0,13.8939,13.9118,13.8939,13.8939,38800.0
2006-07-27 13:55:00,15.54,15.54,15.51,15.51,58800.0,13.8939,13.8939,13.8671,13.8671,58800.0
2006-07-27 14:00:00,15.51,15.52,15.5,15.5,82000.0,13.8671,13.876,13.8581,13.8581,82000.0
2006-07-27 14:05:00,15.5,15.51,15.49,15.5,61600.0,13.8581,13.8671,13.8492,13.8581,61600.0
2006-07-27 14:10:00,15.5,15.52,15.48,15.5,94400.0,13.8581,13.876,13.8402,13.8581,94400.0
2006-07-27 14:15:00,15.49,15.53,15.49,15.52,24800.0,13.8492,13.8849,13.8492,13.876,24800.0
2006-07-27 14:20:00,15.51,15.53,15.5,15.52,60400.0,13.8671,13.8849,13.8581,13.876,60400.0
2006-07-27 14:25:00,15.52,15.58,15.51,15.55,152800.0,13.876,13.9296,13.8671,13.9028,152800.0
2006-07-27 14:30:00,15.56,15.58,15.53,15.55,19600.0,13.9118,13.9296,13.8849,13.9028,19600.0
2006-07-27 14:35:00,15.54,15.54,15.52,15.53,31600.0,13.8939,13.8939,13.876,13.8849,31600.0
2006-07-27 14:40:00,15.53,15.53,15.52,15.53,25200.0,13.8849,13.8849,13.876,13.8849,25200.0
2006-07-27 14:45:00,15.53,15.54,15.51,15.53,38400.0,13.8849,13.8939,13.8671,13.8849,38400.0
2006-07-27 14:50:00,15.52,15.55,15.52,15.54,19200.0,13.876,13.9028,13.876,13.8939,19200.0
2006-07-27 14:55:00,15.53,15.55,15.53,15.54,9600.0,13.8849,13.9028,13.8849,13.8939,9600.0
2006-07-27 15:00:00,15.55,15.57,15.55,15.55,51600.0,13.9028,13.9207,13.9028,13.9028,51600.0
2006-07-27 15:05:00,15.55,15.58,15.53,15.56,98000.0,13.9028,13.9296,13.8849,13.9118,98000.0
2006-07-27 15:10:00,15.55,15.56,15.54,15.55,61200.0,13.9028,13.9118,13.8939,13.9028,61200.0
2006-07-27 15:15:00,15.55,15.55,15.53,15.53,107200.0,13.9028,13.9028,13.8849,13.8849,107200.0
2006-07-27 15:20:00,15.53,15.55,15.51,15.51,75200.0,13.8849,13.9028,13.8671,13.8671,75200.0
2006-07-27 15:25:00,15.52,15.53,15.52,15.53,68000.0,13.876,13.8849,13.876,13.8849,68000.0
2006-07-27 15:30:00,15.53,15.56,15.52,15.56,58000.0,13.8849,13.9118,13.876,13.9118,58000.0
2006-07-27 15:35:00,15.55,15.59,15.53,15.58,87200.0,13.9028,13.9386,13.8849,13.9296,87200.0
2006-07-27 15:40:00,15.58,15.6,15.58,15.59,59200.0,13.9296,13.9475,13.9296,13.9386,59200.0
2006-07-27 15:45:00,15.59,15.62,15.59,15.62,79600.0,13.9386,13.9654,13.9386,13.9654,79600.0
2006-07-27 15:50:00,15.61,15.63,15.6,15.62,178400.0,13.9565,13.9744,13.9475,13.9654,178400.0
2006-07-27 15:55:00,15.63,15.63,15.62,15.63,127200.0,13.9744,13.9744,13.9654,13.9744,127200.0
2006-07-28 09:30:00,15.79,15.8,15.7,15.79,218400.0,14.1174,14.1263,14.0369,14.1174,218400.0
2006-07-28 09:35:00,15.77,15.77,15.72,15.75,19600.0,14.0995,14.0995,14.0548,14.0816,19600.0
2006-07-28 09:40:00,15.75,15.83,15.75,15.82,117600.0,14.0816,14.1532,14.0816,14.1442,117600.0
2006-07-28 09:45:00,15.83,15.85,15.79,15.81,72800.0,14.1532,14.171,14.1174,14.1353,72800.0
2006-07-28 09:50:00,15.8,15.81,15.78,15.81,42400.0,14.1263,14.1353,14.1085,14.1353,42400.0
2006-07-28 09:55:00,15.81,15.81,15.67,15.76,114400.0,14.1353,14.1353,14.0101,14.0906,114400.0
2006-07-28 10:00:00,15.76,15.79,15.72,15.78,35200.0,14.0906,14.1174,14.0548,14.1085,35200.0
2006-07-28 10:05:00,15.78,15.81,15.76,15.81,47200.0,14.1085,14.1353,14.0906,14.1353,47200.0
2006-07-28 10:10:00,15.81,15.81,15.78,15.79,50800.0,14.1353,14.1353,14.1085,14.1174,50800.0
2006-07-28 10:15:00,15.79,15.81,15.78,15.81,24800.0,14.1174,14.1353,14.1085,14.1353,24800.0
2006-07-28 10:20:00,15.81,15.81,15.78,15.8,13200.0,14.1353,14.1353,14.1085,14.1263,13200.0
2006-07-28 10:25:00,15.79,15.79,15.77,15.78,14400.0,14.1174,14.1174,14.0995,14.1085,14400.0
2006-07-28 10:30:00,15.78,15.8,15.77,15.8,90800.0,14.1085,14.1263,14.0995,14.1263,90800.0
2006-07-28 10:35:00,15.79,15.82,15.79,15.81,25600.0,14.1174,14.1442,14.1174,14.1353,25600.0
2006-07-28 10:40:00,15.82,15.83,15.8,15.81,35600.0,14.1442,14.1532,14.1263,14.1353,35600.0
2006-07-28 10:45:00,15.83,15.88,15.81,15.85,65600.0,14.1532,14.1979,14.1353,14.171,65600.0
2006-07-28 10:50:00,15.85,15.9,15.85,15.88,61600.0,14.171,14.2158,14.171,14.1979,61600.0
2006-07-28 10:55:00,15.88,15.9,15.88,15.9,45200.0,14.1979,14.2158,14.1979,14.2158,45200.0
2006-07-28 11:00:00,15.9,15.97,15.9,15.97,74000.0,14.2158,14.2783,14.2158,14.2783,74000.0
2006-07-28 11:05:00,15.97,15.99,15.95,15.95,43200.0,14.2783,14.2962,14.2605,14.2605,43200.0
2006-07-28 11:10:00,15.95,16.0,15.94,16.0,43600.0,14.2605,14.3052,14.2515,14.3052,43600.0
2006-07-28 11:15:00,16.0,16.02,15.99,16.0,82000.0,14.3052,14.323,14.2962,14.3052,82000.0
2006-07-28 11:20:00,16.0,16.01,16.0,16.0,46800.0,14.3052,14.3141,14.3052,14.3052,46800.0
2006-07-28 11:25:00,16.0,16.06,16.0,16.05,71200.0,14.3052,14.3588,14.3052,14.3499,71200.0
2006-07-28 11:30:00,16.05,16.13,16.05,16.09,144400.0,14.3499,14.4214,14.3499,14.3856,144400.0
2006-07-28 11:35:00,16.09,16.1,16.08,16.09,44800.0,14.3856,14.3946,14.3767,14.3856,44800.0
2006-07-28 11:40:00,16.09,16.09,16.08,16.09,52400.0,14.3856,14.3856,14.3767,14.3856,52400.0
2006-07-28 11:45:00,16.09,16.13,16.09,16.12,62800.0,14.3856,14.4214,14.3856,14.4124,62800.0
2006-07-28 11:50:00,16.12,16.15,16.0,16.13,130800.0,14.4124,14.4393,14.3052,14.4214,130800.0
2006-07-28 11:55:00,16.14,16.17,16.13,16.14,46000.0,14.4303,14.4571,14.4214,14.4303,46000.0
2006-07-28 12:00:00,16.15,16.15,16.11,16.12,54000.0,14.4393,14.4393,14.4035,14.4124,54000.0
2006-07-28 12:05:00,16.12,16.16,16.12,16.16,34400.0,14.4124,14.4482,14.4124,14.4482,34400.0
2006-07-28 12:10:00,16.16,16.18,16.16,16.17,16000.0,14.4482,14.4661,14.4482,14.4571,16000.0
2006-07-28 12:15:00,16.18,16.2,16.17,16.19,69200.0,14.4661,14.484,14.4571,14.475,69200.0
2006-07-28 12:20:00,16.2,16.22,16.19,16.21,31600.0,14.484,14.5019,14.475,14.4929,31600.0
2006-07-28 12:25:00,16.21,16.23,16.18,16.2,34800.0,14.4929,14.5108,14.4661,14.484,34800.0
2006-07-28 12:30:00,16.2,16.2,16.16,16.17,16800.0,14.484,14.484,14.4482,14.4571,16800.0
2006-07-28 12:35:00,16.16,16.16,16.15,16.15,26400.0,14.4482,14.4482,14.4393,14.4393,26400.0
2006-07-28 12:40:00,16.15,16.17,16.12,16.12,70400.0,14.4393,14.4571,14.4124,14.4124,70400.0
2006-07-28 12:45:00,16.13,16.13,16.09,16.13,28400.0,14.4214,14.4214,14.3856,14.4214,28400.0
2006-07-28 12:50:00,16.13,16.14,16.11,16.13,16800.0,14.4214,14.4303,14.4035,14.4214,16800.0
2006-07-28 12:55:00,16.12,16.14,16.12,16.14,33600.0,14.4124,14.4303,14.4124,14.4303,33600.0
2006-07-28 13:00:00,16.14,16.16,16.14,16.16,24800.0,14.4303,14.4482,14.4303,14.4482,24800.0
2006-07-28 13:05:00,16.16,16.16,16.13,16.16,44400.0,14.4482,14.4482,14.4214,14.4482,44400.0
2006-07-28 13:10:00,16.16,16.16,16.07,16.08,26000.0,14.4482,14.4482,14.3677,14.3767,26000.0
2006-07-28 13:15:00,16.08,16.08,16.05,16.08,26800.0,14.3767,14.3767,14.3499,14.3767,26800.0
2006-07-28 13:20:00,16.09,16.14,16.09,16.14,25200.0,14.3856,14.4303,14.3856,14.4303,25200.0
2006-07-28 13:25:00,16.14,16.14,16.11,16.11,6400.0,14.4303,14.4303,14.4035,14.4035,6400.0
2006-07-28 13:30:00,16.1,16.11,16.1,16.11,37200.0,14.3946,14.4035,14.3946,14.4035,37200.0
2006-07-28 13:35:00,16.11,16.12,16.1,16.1,7600.0,14.4035,14.4124,14.3946,14.3946,7600.0
2006-07-28 13:40:00,16.1,16.11,16.03,16.04,30000.0,14.3946,14.4035,14.332,14.3409,30000.0
2006-07-28 13:45:00,16.04,16.11,16.04,16.08,43600.0,14.3409,14.4035,14.3409,14.3767,43600.0
2006-07-28 13:50:00,16.08,16.13,16.07,16.12,41600.0,14.3767,14.4214,14.3677,14.4124,41600.0
2006-07-28 13:55:00,16.13,16.13,16.09,16.1,63200.0,14.4214,14.4214,14.3856,14.3946,63200.0
2006-07-28 14:00:00,16.11,16.13,16.1,16.11,9600.0,14.4035,14.4214,14.3946,14.4035,9600.0
2006-07-28 14:05:00,16.11,16.15,16.11,16.14,32400.0,14.4035,14.4393,14.4035,14.4303,32400.0
2006-07-28 14:10:00,16.13,16.14,16.13,16.14,32800.0,14.4214,14.4303,14.4214,14.4303,32800.0
2006-07-28 14:15:00,16.14,16.15,16.13,16.15,14800.0,14.4303,14.4393,14.4214,14.4393,14800.0
2006-07-28 14:20:00,16.14,16.15,16.14,16.15,15200.0,14.4303,14.4393,14.4303,14.4393,15200.0
2006-07-28 14:25:00,16.14,16.14,16.11,16.12,12000.0,14.4303,14.4303,14.4035,14.4124,12000.0
2006-07-28 14:30:00,16.11,16.11,16.07,16.09,50000.0,14.4035,14.4035,14.3677,14.3856,50000.0
2006-07-28 14:35:00,16.09,16.12,16.09,16.11,19600.0,14.3856,14.4124,14.3856,14.4035,19600.0
2006-07-28 14:40:00,16.1,16.14,16.1,16.11,10000.0,14.3946,14.4303,14.3946,14.4035,10000.0
2006-07-28 14:45:00,16.11,16.11,16.1,16.1,67600.0,14.4035,14.4035,14.3946,14.3946,67600.0
2006-07-28 14:50:00,16.1,16.11,16.09,16.11,23200.0,14.3946,14.4035,14.3856,14.4035,23200.0
2006-07-28 14:55:00,16.11,16.11,16.07,16.09,30400.0,14.4035,14.4035,14.3677,14.3856,30400.0
2006-07-28 15:00:00,16.09,16.1,16.08,16.08,25600.0,14.3856,14.3946,14.3767,14.3767,25600.0
2006-07-28 15:05:00,16.08,16.09,16.08,16.08,12400.0,14.3767,14.3856,14.3767,14.3767,12400.0
2006-07-28 15:10:00,16.09,16.12,16.09,16.1,89200.0,14.3856,14.4124,14.3856,14.3946,89200.0
2006-07-28 15:15:00,16.1,16.1,16.08,16.1,12800.0,14.3946,14.3946,14.3767,14.3946,12800.0
2006-07-28 15:20:00,16.09,16.13,16.09,16.13,36000.0,14.3856,14.4214,14.3856,14.4214,36000.0
2006-07-28 15:25:00,16.12,16.12,16.08,16.09,23600.0,14.4124,14.4124,14.3767,14.3856,23600.0
2006-07-28 15:30:00,16.1,16.12,16.09,16.11,37200.0,14.3946,14.4124,14.3856,14.4035,37200.0
2006-07-28 15:35:00,16.11,16.13,16.11,16.11,29200.0,14.4035,14.4214,14.4035,14.4035,29200.0
2006-07-28 15:40:00,16.11,16.15,16.11,16.14,57600.0,14.4035,14.4393,14.4035,14.4303,57600.0
2006-07-28 15:45:00,16.13,16.16,16.13,16.14,60800.0,14.4214,14.4482,14.4214,14.4303,60800.0
2006-07-28 15:50:00,16.14,16.14,16.0,16.11,145600.0,14.4303,14.4303,14.3052,14.4035,145600.0
2006-07-28 15:55:00,16.11,16.14,16.11,16.14,108000.0,14.4035,14.4303,14.4035,14.4303,108000.0
2006-07-31 09:30:00,16.23,16.35,16.18,16.31,276000.0,14.5108,14.6181,14.4661,14.5823,276000.0
2006-07-31 09:35:00,16.28,16.36,16.25,16.36,193600.0,14.5555,14.627,14.5287,14.627,193600.0
2006-07-31 09:40:00,16.36,16.53,16.36,16.49,254000.0,14.627,14.779,14.627,14.7433,254000.0
2006-07-31 09:45:00,16.5,16.53,16.45,16.52,584400.0,14.7522,14.779,14.7075,14.7701,584400.0
2006-07-31 09:50:00,16.53,16.63,16.48,16.58,408400.0,14.779,14.8684,14.7343,14.8237,408400.0
2006-07-31 09:55:00,16.58,16.6,16.5,16.56,356000.0,14.8237,14.8416,14.7522,14.8058,356000.0
2006-07-31 10:00:00,16.56,16.61,16.53,16.53,157600.0,14.8058,14.8505,14.779,14.779,157600.0
2006-07-31 10:05:00,16.53,16.56,16.49,16.52,176800.0,14.779,14.8058,14.7433,14.7701,176800.0
2006-07-31 10:10:00,16.53,16.54,16.49,16.5,106000.0,14.779,14.788,14.7433,14.7522,106000.0
2006-07-31 10:15:00,16.49,16.51,16.49,16.5,68400.0,14.7433,14.7611,14.7433,14.7522,68400.0
2006-07-31 10:20:00,16.5,16.54,16.5,16.54,82800.0,14.7522,14.788,14.7522,14.788,82800.0
2006-07-31 10:25:00,16.54,16.56,16.52,16.56,107200.0,14.788,14.8058,14.7701,14.8058,107200.0
2006-07-31 10:30:00,16.56,16.56,16.51,16.53,133600.0,14.8058,14.8058,14.7611,14.779,133600.0
2006-07-31 10:35:00,16.55,16.56,16.53,16.55,133200.0,14.7969,14.8058,14.779,14.7969,133200.0
2006-07-31 10:40:00,16.54,16.59,16.54,16.55,140800.0,14.788,14.8327,14.788,14.7969,140800.0
2006-07-31 10:45:00,16.56,16.56,16.5,16.53,190000.0,14.8058,14.8058,14.7522,14.779,190000.0
2006-07-31 10:50:00,16.53,16.56,16.53,16.56,58400.0,14.779,14.8058,14.779,14.8058,58400.0
2006-07-31 10:55:00,16.56,16.6,16.53,16.58,88800.0,14.8058,14.8416,14.779,14.8237,88800.0
2006-07-31 11:00:00,16.58,16.61,16.57,16.6,87600.0,14.8237,14.8505,14.8148,14.8416,87600.0
2006-07-31 11:05:00,16.61,16.61,16.57,16.6,108400.0,14.8505,14.8505,14.8148,14.8416,108400.0
2006-07-31 11:10:00,16.59,16.6,16.56,16.58,43600.0,14.8327,14.8416,14.8058,14.8237,43600.0
2006-07-31 11:15:00,16.58,16.6,16.56,16.58,40400.0,14.8237,14.8416,14.8058,14.8237,40400.0
2006-07-31 11:20:00,16.58,16.58,16.56,16.57,26800.0,14.8237,14.8237,14.8058,14.8148,26800.0
2006-07-31 11:25:00,16.57,16.58,16.55,16.57,70400.0,14.8148,14.8237,14.7969,14.8148,70400.0
2006-07-31 11:30:00,16.57,16.62,16.57,16.62,66800.0,14.8148,14.8595,14.8148,14.8595,66800.0
2006-07-31 11:35:00,16.62,16.62,16.6,16.61,70400.0,14.8595,14.8595,14.8416,14.8505,70400.0
2006-07-31 11:40:00,16.61,16.63,16.61,16.61,83600.0,14.8505,14.8684,14.8505,14.8505,83600.0
2006-07-31 11:45:00,16.61,16.63,16.6,16.63,71200.0,14.8505,14.8684,14.8416,14.8684,71200.0
2006-07-31 11:50:00,16.63,16.66,16.62,16.63,111200.0,14.8684,14.8952,14.8595,14.8684,111200.0
2006-07-31 11:55:00,16.63,16.65,16.62,16.65,112800.0,14.8684,14.8863,14.8595,14.8863,112800.0
2006-07-31 12:00:00,16.65,16.65,16.61,16.62,27200.0,14.8863,14.8863,14.8505,14.8595,27200.0
2006-07-31 12:05:00,16.62,16.65,16.62,16.65,79200.0,14.8595,14.8863,14.8595,14.8863,79200.0
2006-07-31 12:10:00,16.64,16.64,16.6,16.61,26400.0,14.8774,14.8774,14.8416,14.8505,26400.0
2006-07-31 12:15:00,16.61,16.64,16.61,16.63,24400.0,14.8505,14.8774,14.8505,14.8684,24400.0
2006-07-31 12:20:00,16.63,16.64,16.63,16.63,12400.0,14.8684,14.8774,14.8684,14.8684,12400.0
2006-07-31 12:25:00,16.63,16.63,16.61,16.61,53600.0,14.8684,14.8684,14.8505,14.8505,53600.0
2006-07-31 12:30:00,16.61,16.61,16.56,16.58,69600.0,14.8505,14.8505,14.8058,14.8237,69600.0
2006-07-31 12:35:00,16.57,16.57,16.53,16.53,31200.0,14.8148,14.8148,14.779,14.779,31200.0
2006-07-31 12:40:00,16.53,16.55,16.5,16.54,46800.0,14.779,14.7969,14.7522,14.788,46800.0
2006-07-31 12:45:00,16.54,16.54,16.52,16.52,45600.0,14.788,14.788,14.7701,14.7701,45600.0
2006-07-31 12:50:00,16.52,16.54,16.49,16.51,84000.0,14.7701,14.788,14.7433,14.7611,84000.0
2006-07-31 12:55:00,16.5,16.5,16.48,16.48,16400.0,14.7522,14.7522,14.7343,14.7343,16400.0
2006-07-31 13:00:00,16.48,16.48,16.46,16.46,24800.0,14.7343,14.7343,14.7164,14.7164,24800.0
2006-07-31 13:05:00,16.46,16.49,16.46,16.46,31200.0,14.7164,14.7433,14.7164,14.7164,31200.0
2006-07-31 13:10:00,16.45,16.45,16.43,16.44,36000.0,14.7075,14.7075,14.6896,14.6985,36000.0
2006-07-31 13:15:00,16.44,16.45,16.43,16.45,33600.0,14.6985,14.7075,14.6896,14.7075,33600.0
2006-07-31 13:20:00,16.46,16.46,16.43,16.44,25600.0,14.7164,14.7164,14.6896,14.6985,25600.0
2006-07-31 13:25:00,16.44,16.45,16.44,16.44,22800.0,14.6985,14.7075,14.6985,14.6985,22800.0
2006-07-31 13:30:00,16.44,16.49,16.44,16.49,74800.0,14.6985,14.7433,14.6985,14.7433,74800.0
2006-07-31 13:35:00,16.48,16.51,16.47,16.5,54400.0,14.7343,14.7611,14.7254,14.7522,54400.0
2006-07-31 13:40:00,16.51,16.53,16.45,16.53,261200.0,14.7611,14.779,14.7075,14.779,261200.0
2006-07-31 13:45:00,16.51,16.53,16.49,16.5,69600.0,14.7611,14.779,14.7433,14.7522,69600.0
2006-07-31 13:50:00,16.5,16.5,16.48,16.49,36400.0,14.7522,14.7522,14.7343,14.7433,36400.0
2006-07-31 13:55:00,16.48,16.49,16.46,16.46,50800.0,14.7343,14.7433,14.7164,14.7164,50800.0
2006-07-31 14:00:00,16.47,16.47,16.4,16.4,100400.0,14.7254,14.7254,14.6628,14.6628,100400.0
2006-07-31 14:05:00,16.41,16.43,16.38,16.38,45200.0,14.6717,14.6896,14.6449,14.6449,45200.0
2006-07-31 14:10:00,16.39,16.45,16.38,16.39,106800.0,14.6538,14.7075,14.6449,14.6538,106800.0
2006-07-31 14:15:00,16.39,16.43,16.39,16.41,41200.0,14.6538,14.6896,14.6538,14.6717,41200.0
2006-07-31 14:20:00,16.4,16.42,16.4,16.4,24800.0,14.6628,14.6807,14.6628,14.6628,24800.0
2006-07-31 14:25:00,16.4,16.41,16.38,16.4,77600.0,14.6628,14.6717,14.6449,14.6628,77600.0
2006-07-31 14:30:00,16.39,16.42,16.38,16.39,29600.0,14.6538,14.6807,14.6449,14.6538,29600.0
2006-07-31 14:35:00,16.38,16.38,16.35,16.35,68400.0,14.6449,14.6449,14.6181,14.6181,68400.0
2006-07-31 14:40:00,16.36,16.37,16.35,16.36,60400.0,14.627,14.636,14.6181,14.627,60400.0
2006-07-31 14:45:00,16.36,16.45,16.36,16.39,56400.0,14.627,14.7075,14.627,14.6538,56400.0
2006-07-31 14:50:00,16.39,16.4,16.38,16.4,49200.0,14.6538,14.6628,14.6449,14.6628,49200.0
2006-07-31 14:55:00,16.4,16.41,16.39,16.4,29600.0,14.6628,14.6717,14.6538,14.6628,29600.0
2006-07-31 15:00:00,16.41,16.41,16.38,16.39,48000.0,14.6717,14.6717,14.6449,14.6538,48000.0
2006-07-31 15:05:00,16.39,16.39,16.37,16.37,54800.0,14.6538,14.6538,14.636,14.636,54800.0
2006-07-31 15:10:00,16.37,16.39,16.37,16.38,67200.0,14.636,14.6538,14.636,14.6449,67200.0
2006-07-31 15:15:00,16.38,16.4,16.38,16.39,24800.0,14.6449,14.6628,14.6449,14.6538,24800.0
2006-07-31 15:20:00,16.39,16.45,16.39,16.4,39600.0,14.6538,14.7075,14.6538,14.6628,39600.0
2006-07-31 15:25:00,16.39,16.39,16.35,16.37,66800.0,14.6538,14.6538,14.6181,14.636,66800.0
2006-07-31 15:30:00,16.39,16.39,16.38,16.39,86400.0,14.6538,14.6538,14.6449,14.6538,86400.0
2006-07-31 15:35:00,16.39,16.41,16.38,16.39,79600.0,14.6538,14.6717,14.6449,14.6538,79600.0
2006-07-31 15:40:00,16.4,16.41,16.39,16.39,30800.0,14.6628,14.6717,14.6538,14.6538,30800.0
2006-07-31 15:45:00,16.4,16.4,16.37,16.37,43600.0,14.6628,14.6628,14.636,14.636,43600.0
2006-07-31 15:50:00,16.37,16.37,16.36,16.36,98400.0,14.636,14.636,14.627,14.627,98400.0
2006-07-31 15:55:00,16.36,16.39,16.36,16.38,96000.0,14.627,14.6538,14.627,14.6449,96000.0
2006-08-01 09:30:00,16.13,16.22,16.02,16.1,382400.0,14.4214,14.5019,14.323,14.3946,382400.0
2006-08-01 09:35:00,16.1,16.1,16.04,16.04,126400.0,14.3946,14.3946,14.3409,14.3409,126400.0
2006-08-01 09:40:00,16.04,16.04,15.93,15.99,133200.0,14.3409,14.3409,14.2426,14.2962,133200.0
2006-08-01 09:45:00,15.99,16.05,15.97,15.99,55600.0,14.2962,14.3499,14.2783,14.2962,55600.0
2006-08-01 09:50:00,15.99,16.08,15.99,16.06,41200.0,14.2962,14.3767,14.2962,14.3588,41200.0
2006-08-01 09:55:00,16.06,16.1,16.04,16.07,52400.0,14.3588,14.3946,14.3409,14.3677,52400.0
2006-08-01 10:00:00,16.07,16.08,15.95,15.95,98400.0,14.3677,14.3767,14.2605,14.2605,98400.0
2006-08-01 10:05:00,15.95,15.95,15.88,15.9,119600.0,14.2605,14.2605,14.1979,14.2158,119600.0
2006-08-01 10:10:00,15.9,15.9,15.82,15.82,92800.0,14.2158,14.2158,14.1442,14.1442,92800.0
2006-08-01 10:15:00,15.81,15.83,15.79,15.8,108000.0,14.1353,14.1532,14.1174,14.1263,108000.0
2006-08-01 10:20:00,15.81,15.81,15.78,15.79,91600.0,14.1353,14.1353,14.1085,14.1174,91600.0
2006-08-01 10:25:00,15.79,15.81,15.78,15.79,52000.0,14.1174,14.1353,14.1085,14.1174,52000.0
2006-08-01 10:30:00,15.8,15.84,15.79,15.8,78400.0,14.1263,14.1621,14.1174,14.1263,78400.0
2006-08-01 10:35:00,15.81,15.88,15.8,15.86,42400.0,14.1353,14.1979,14.1263,14.18,42400.0
2006-08-01 10:40:00,15.87,15.87,15.81,15.81,28400.0,14.1889,14.1889,14.1353,14.1353,28400.0
2006-08-01 10:45:00,15.82,15.83,15.81,15.83,14400.0,14.1442,14.1532,14.1353,14.1532,14400.0
2006-08-01 10:50:00,15.83,15.86,15.79,15.86,95600.0,14.1532,14.18,14.1174,14.18,95600.0
2006-08-01 10:55:00,15.86,15.87,15.83,15.83,56000.0,14.18,14.1889,14.1532,14.1532,56000.0
2006-08-01 11:00:00,15.82,15.9,15.82,15.89,40800.0,14.1442,14.2158,14.1442,14.2068,40800.0
2006-08-01 11:05:00,15.88,15.91,15.88,15.9,20800.0,14.1979,14.2247,14.1979,14.2158,20800.0
2006-08-01 11:10:00,15.9,15.9,15.88,15.89,22400.0,14.2158,14.2158,14.1979,14.2068,22400.0
2006-08-01 11:15:00,15.89,15.91,15.87,15.9,28800.0,14.2068,14.2247,14.1889,14.2158,28800.0
2006-08-01 11:20:00,15.9,15.9,15.85,15.86,24800.0,14.2158,14.2158,14.171,14.18,24800.0
2006-08-01 11:25:00,15.86,15.86,15.84,15.84,17600.0,14.18,14.18,14.1621,14.1621,17600.0
2006-08-01 11:30:00,15.84,15.9,15.82,15.87,48000.0,14.1621,14.2158,14.1442,14.1889,48000.0
2006-08-01 11:35:00,15.87,15.93,15.85,15.92,64800.0,14.1889,14.2426,14.171,14.2336,64800.0
2006-08-01 11:40:00,15.94,15.99,15.9,15.9,24400.0,14.2515,14.2962,14.2158,14.2158,24400.0
2006-08-01 11:45:00,15.9,15.95,15.9,15.95,14400.0,14.2158,14.2605,14.2158,14.2605,14400.0
2006-08-01 11:50:00,15.94,15.97,15.94,15.96,30400.0,14.2515,14.2783,14.2515,14.2694,30400.0
2006-08-01 11:55:00,15.97,16.0,15.96,15.96,22400.0,14.2783,14.3052,14.2694,14.2694,22400.0
2006-08-01 12:00:00,15.95,15.99,15.95,15.99,41200.0,14.2605,14.2962,14.2605,14.2962,41200.0
2006-08-01 12:05:00,15.98,16.03,15.97,16.03,66800.0,14.2873,14.332,14.2783,14.332,66800.0
2006-08-01 12:10:00,16.02,16.05,16.0,16.04,38000.0,14.323,14.3499,14.3052,14.3409,38000.0
2006-08-01 12:15:00,16.05,16.09,16.04,16.07,24000.0,14.3499,14.3856,14.3409,14.3677,24000.0
2006-08-01 12:20:00,16.07,16.08,16.05,16.06,39600.0,14.3677,14.3767,14.3499,14.3588,39600.0
2006-08-01 12:25:00,16.06,16.07,16.04,16.07,33200.0,14.3588,14.3677,14.3409,14.3677,33200.0
2006-08-01 12:30:00,16.06,16.09,16.06,16.08,20000.0,14.3588,14.3856,14.3588,14.3767,20000.0
2006-08-01 12:35:00,16.08,16.08,16.05,16.06,111200.0,14.3767,14.3767,14.3499,14.3588,111200.0
2006-08-01 12:40:00,16.06,16.07,16.05,16.07,53200.0,14.3588,14.3677,14.3499,14.3677,53200.0
2006-08-01 12:45:00,16.06,16.06,16.05,16.05,14000.0,14.3588,14.3588,14.3499,14.3499,14000.0
2006-08-01 12:50:00,16.05,16.05,16.04,16.04,40800.0,14.3499,14.3499,14.3409,14.3409,40800.0
2006-08-01 12:55:00,16.05,16.07,16.05,16.06,22000.0,14.3499,14.3677,14.3499,14.3588,22000.0
2006-08-01 13:00:00,16.05,16.1,16.04,16.06,26000.0,14.3499,14.3946,14.3409,14.3588,26000.0
2006-08-01 13:05:00,16.04,16.05,16.04,16.04,14000.0,14.3409,14.3499,14.3409,14.3409,14000.0
2006-08-01 13:10:00,16.04,16.05,16.02,16.03,19200.0,14.3409,14.3499,14.323,14.332,19200.0
2006-08-01 13:15:00,16.04,16.04,16.0,16.0,35200.0,14.3409,14.3409,14.3052,14.3052,35200.0
2006-08-01 13:20:00,16.01,16.01,15.94,15.94,30400.0,14.3141,14.3141,14.2515,14.2515,30400.0
2006-08-01 13:25:00,15.94,15.95,15.91,15.92,29600.0,14.2515,14.2605,14.2247,14.2336,29600.0
2006-08-01 13:30:00,15.92,15.93,15.89,15.9,39200.0,14.2336,14.2426,14.2068,14.2158,39200.0
2006-08-01 13:35:00,15.9,15.92,15.88,15.89,59600.0,14.2158,14.2336,14.1979,14.2068,59600.0
2006-08-01 13:40:00,15.89,15.89,15.88,15.89,12800.0,14.2068,14.2068,14.1979,14.2068,12800.0
2006-08-01 13:45:00,15.89,15.9,15.88,15.9,71600.0,14.2068,14.2158,14.1979,14.2158,71600.0
2006-08-01 13:50:00,15.9,15.93,15.9,15.91,128800.0,14.2158,14.2426,14.2158,14.2247,128800.0
2006-08-01 13:55:00,15.91,16.03,15.91,16.01,163600.0,14.2247,14.332,14.2247,14.3141,163600.0
2006-08-01 14:00:00,16.02,16.04,15.99,16.03,50000.0,14.323,14.3409,14.2962,14.332,50000.0
2006-08-01 14:05:00,16.02,16.06,16.02,16.04,58400.0,14.323,14.3588,14.323,14.3409,58400.0
2006-08-01 14:10:00,16.04,16.04,16.03,16.04,33200.0,14.3409,14.3409,14.332,14.3409,33200.0
2006-08-01 14:15:00,16.04,16.04,16.02,16.04,14800.0,14.3409,14.3409,14.323,14.3409,14800.0
2006-08-01 14:20:00,16.04,16.04,15.99,15.99,21200.0,14.3409,14.3409,14.2962,14.2962,21200.0
2006-08-01 14:25:00,15.98,15.98,15.95,15.97,17600.0,14.2873,14.2873,14.2605,14.2783,17600.0
2006-08-01 14:30:00,15.97,15.97,15.93,15.96,28400.0,14.2783,14.2783,14.2426,14.2694,28400.0
2006-08-01 14:35:00,15.97,15.99,15.97,15.98,31600.0,14.2783,14.2962,14.2783,14.2873,31600.0
2006-08-01 14:40:00,15.98,15.99,15.94,15.97,72000.0,14.2873,14.2962,14.2515,14.2783,72000.0
2006-08-01 14:45:00,15.97,16.0,15.97,15.97,29200.0,14.2783,14.3052,14.2783,14.2783,29200.0
2006-08-01 14:50:00,15.97,16.02,15.97,16.0,23200.0,14.2783,14.323,14.2783,14.3052,23200.0
2006-08-01 14:55:00,16.0,16.01,15.97,15.97,56000.0,14.3052,14.3141,14.2783,14.2783,56000.0
2006-08-01 15:00:00,15.98,15.98,15.95,15.95,55200.0,14.2873,14.2873,14.2605,14.2605,55200.0
2006-08-01 15:05:00,15.96,15.96,15.92,15.92,114000.0,14.2694,14.2694,14.2336,14.2336,114000.0
2006-08-01 15:10:00,15.92,15.93,15.91,15.92,70000.0,14.2336,14.2426,14.2247,14.2336,70000.0
2006-08-01 15:15:00,15.91,15.92,15.9,15.91,108800.0,14.2247,14.2336,14.2158,14.2247,108800.0
2006-08-01 15:20:00,15.92,15.92,15.89,15.9,190800.0,14.2336,14.2336,14.2068,14.2158,190800.0
2006-08-01 15:25:00,15.91,15.93,15.89,15.9,155200.0,14.2247,14.2426,14.2068,14.2158,155200.0
2006-08-01 15:30:00,15.89,15.93,15.89,15.92,170400.0,14.2068,14.2426,14.2068,14.2336,170400.0
2006-08-01 15:35:00,15.92,15.93,15.89,15.9,112000.0,14.2336,14.2426,14.2068,14.2158,112000.0
2006-08-01 15:40:00,15.91,15.94,15.88,15.88,196000.0,14.2247,14.2515,14.1979,14.1979,196000.0
2006-08-01 15:45:00,15.88,15.93,15.88,15.91,264000.0,14.1979,14.2426,14.1979,14.2247,264000.0
2006-08-01 15:50:00,15.91,15.99,15.9,15.91,683200.0,14.2247,14.2962,14.2158,14.2247,683200.0
2006-08-01 15:55:00,15.91,15.92,15.85,15.87,363600.0,14.2247,14.2336,14.171,14.1889,363600.0
2006-08-02 09:30:00,17.05,17.24,16.9,16.96,872800.0,15.2439,15.4138,15.1098,15.1635,872800.0
2006-08-02 09:35:00,16.94,16.94,16.66,16.69,725600.0,15.1456,15.1456,14.8952,14.9221,725600.0
2006-08-02 09:40:00,16.7,16.76,16.66,16.76,505600.0,14.931,14.9847,14.8952,14.9847,505600.0
2006-08-02 09:45:00,16.76,16.81,16.68,16.76,470000.0,14.9847,15.0294,14.9131,14.9847,470000.0
2006-08-02 09:50:00,16.76,16.92,16.75,16.83,307600.0,14.9847,15.1277,14.9757,15.0472,307600.0
2006-08-02 09:55:00,16.83,16.92,16.83,16.87,299600.0,15.0472,15.1277,15.0472,15.083,299600.0
2006-08-02 10:00:00,16.86,16.91,16.86,16.89,126800.0,15.0741,15.1188,15.0741,15.1009,126800.0
2006-08-02 10:05:00,16.9,16.91,16.84,16.87,191600.0,15.1098,15.1188,15.0562,15.083,191600.0
2006-08-02 10:10:00,16.85,16.95,16.85,16.94,153600.0,15.0651,15.1545,15.0651,15.1456,153600.0
2006-08-02 10:15:00,16.95,16.97,16.91,16.96,92000.0,15.1545,15.1724,15.1188,15.1635,92000.0
2006-08-02 10:20:00,16.95,16.97,16.91,16.91,154000.0,15.1545,15.1724,15.1188,15.1188,154000.0
2006-08-02 10:25:00,16.91,16.92,16.84,16.88,170800.0,15.1188,15.1277,15.0562,15.0919,170800.0
2006-08-02 10:30:00,16.88,16.92,16.87,16.91,68000.0,15.0919,15.1277,15.083,15.1188,68000.0
2006-08-02 10:35:00,16.91,16.94,16.9,16.93,61200.0,15.1188,15.1456,15.1098,15.1366,61200.0
2006-08-02 10:40:00,16.93,16.95,16.81,16.84,254000.0,15.1366,15.1545,15.0294,15.0562,254000.0
2006-08-02 10:45:00,16.82,16.9,16.78,16.85,221200.0,15.0383,15.1098,15.0025,15.0651,221200.0
2006-08-02 10:50:00,16.85,16.87,16.82,16.84,89200.0,15.0651,15.083,15.0383,15.0562,89200.0
2006-08-02 10:55:00,16.84,16.85,16.83,16.84,95600.0,15.0562,15.0651,15.0472,15.0562,95600.0
2006-08-02 11:00:00,16.85,16.89,16.84,16.85,90400.0,15.0651,15.1009,15.0562,15.0651,90400.0
2006-08-02 11:05:00,16.85,16.85,16.78,16.78,125200.0,15.0651,15.0651,15.0025,15.0025,125200.0
2006-08-02 11:10:00,16.78,16.88,16.75,16.83,345200.0,15.0025,15.0919,14.9757,15.0472,345200.0
2006-08-02 11:15:00,16.84,16.92,16.84,16.9,162400.0,15.0562,15.1277,15.0562,15.1098,162400.0
2006-08-02 11:20:00,16.91,16.93,16.88,16.88,142400.0,15.1188,15.1366,15.0919,15.0919,142400.0
2006-08-02 11:25:00,16.87,16.9,16.85,16.87,77600.0,15.083,15.1098,15.0651,15.083,77600.0
2006-08-02 11:30:00,16.87,16.92,16.86,16.86,178400.0,15.083,15.1277,15.0741,15.0741,178400.0
2006-08-02 11:35:00,16.86,16.89,16.86,16.86,38400.0,15.0741,15.1009,15.0741,15.0741,38400.0
2006-08-02 11:40:00,16.88,16.9,16.85,16.9,66000.0,15.0919,15.1098,15.0651,15.1098,66000.0
2006-08-02 11:45:00,16.89,16.9,16.86,16.86,92000.0,15.1009,15.1098,15.0741,15.0741,92000.0
2006-08-02 11:50:00,16.87,16.88,16.87,16.88,63600.0,15.083,15.0919,15.083,15.0919,63600.0
2006-08-02 11:55:00,16.88,16.96,16.88,16.94,112000.0,15.0919,15.1635,15.0919,15.1456,112000.0
2006-08-02 12:00:00,16.95,16.97,16.92,16.96,134400.0,15.1545,15.1724,15.1277,15.1635,134400.0
2006-08-02 12:05:00,16.97,17.0,16.94,16.99,126800.0,15.1724,15.1992,15.1456,15.1903,126800.0
2006-08-02 12:10:00,16.99,17.0,16.99,17.0,78000.0,15.1903,15.1992,15.1903,15.1992,78000.0
2006-08-02 12:15:00,17.0,17.0,16.89,16.89,204800.0,15.1992,15.1992,15.1009,15.1009,204800.0
2006-08-02 12:20:00,16.9,16.97,16.89,16.93,86000.0,15.1098,15.1724,15.1009,15.1366,86000.0
2006-08-02 12:25:00,16.93,16.96,16.91,16.91,70800.0,15.1366,15.1635,15.1188,15.1188,70800.0
2006-08-02 12:30:00,16.92,16.92,16.88,16.91,41200.0,15.1277,15.1277,15.0919,15.1188,41200.0
2006-08-02 12:35:00,16.91,16.95,16.91,16.93,44400.0,15.1188,15.1545,15.1188,15.1366,44400.0
2006-08-02 12:40:00,16.93,16.95,16.92,16.93,32800.0,15.1366,15.1545,15.1277,15.1366,32800.0
2006-08-02 12:45:00,16.93,16.94,16.93,16.93,36400.0,15.1366,15.1456,15.1366,15.1366,36400.0
2006-08-02 12:50:00,16.93,16.94,16.91,16.94,50800.0,15.1366,15.1456,15.1188,15.1456,50800.0
2006-08-02 12:55:00,16.94,16.94,16.92,16.93,24800.0,15.1456,15.1456,15.1277,15.1366,24800.0
2006-08-02 13:00:00,16.93,16.94,16.93,16.93,22000.0,15.1366,15.1456,15.1366,15.1366,22000.0
2006-08-02 13:05:00,16.93,16.95,16.91,16.95,37200.0,15.1366,15.1545,15.1188,15.1545,37200.0
2006-08-02 13:10:00,16.95,16.96,16.95,16.96,12400.0,15.1545,15.1635,15.1545,15.1635,12400.0
2006-08-02 13:15:00,16.96,17.0,16.96,16.98,60400.0,15.1635,15.1992,15.1635,15.1813,60400.0
2006-08-02 13:20:00,16.99,17.0,16.97,17.0,60400.0,15.1903,15.1992,15.1724,15.1992,60400.0
2006-08-02 13:25:00,17.0,17.0,16.99,17.0,121200.0,15.1992,15.1992,15.1903,15.1992,121200.0
2006-08-02 13:30:00,17.0,17.0,16.97,17.0,50800.0,15.1992,15.1992,15.1724,15.1992,50800.0
2006-08-02 13:35:00,17.0,17.0,16.99,16.99,74400.0,15.1992,15.1992,15.1903,15.1903,74400.0
2006-08-02 13:40:00,16.99,17.02,16.98,17.0,313600.0,15.1903,15.2171,15.1813,15.1992,313600.0
2006-08-02 13:45:00,17.0,17.05,16.99,17.04,160000.0,15.1992,15.2439,15.1903,15.235,160000.0
2006-08-02 13:50:00,17.05,17.05,17.01,17.02,161200.0,15.2439,15.2439,15.2082,15.2171,161200.0
2006-08-02 13:55:00,17.02,17.03,16.99,17.0,146000.0,15.2171,15.2261,15.1903,15.1992,146000.0
2006-08-02 14:00:00,17.0,17.0,16.97,16.99,68800.0,15.1992,15.1992,15.1724,15.1903,68800.0
2006-08-02 14:05:00,16.99,17.04,16.99,17.04,194800.0,15.1903,15.235,15.1903,15.235,194800.0
2006-08-02 14:10:00,17.04,17.06,17.03,17.04,193600.0,15.235,15.2529,15.2261,15.235,193600.0
2006-08-02 14:15:00,17.04,17.07,17.04,17.05,149600.0,15.235,15.2618,15.235,15.2439,149600.0
2006-08-02 14:20:00,17.05,17.1,17.05,17.09,164400.0,15.2439,15.2886,15.2439,15.2797,164400.0
2006-08-02 14:25:00,17.09,17.09,16.98,17.0,150800.0,15.2797,15.2797,15.1813,15.1992,150800.0
2006-08-02 14:30:00,17.0,17.05,16.99,17.05,161600.0,15.1992,15.2439,15.1903,15.2439,161600.0
2006-08-02 14:35:00,17.05,17.05,16.99,17.0,133600.0,15.2439,15.2439,15.1903,15.1992,133600.0
2006-08-02 14:40:00,17.0,17.03,16.92,16.92,83200.0,15.1992,15.2261,15.1277,15.1277,83200.0
2006-08-02 14:45:00,16.92,17.01,16.92,17.0,108400.0,15.1277,15.2082,15.1277,15.1992,108400.0
2006-08-02 14:50:00,17.0,17.07,17.0,17.05,98800.0,15.1992,15.2618,15.1992,15.2439,98800.0
2006-08-02 14:55:00,17.06,17.08,17.05,17.08,67600.0,15.2529,15.2708,15.2439,15.2708,67600.0
2006-08-02 15:00:00,17.08,17.08,17.02,17.03,152800.0,15.2708,15.2708,15.2171,15.2261,152800.0
2006-08-02 15:05:00,17.03,17.05,16.99,16.99,97200.0,15.2261,15.2439,15.1903,15.1903,97200.0
2006-08-02 15:10:00,16.99,17.01,16.91,16.93,84400.0,15.1903,15.2082,15.1188,15.1366,84400.0
2006-08-02 15:15:00,16.92,16.99,16.92,16.97,48800.0,15.1277,15.1903,15.1277,15.1724,48800.0
2006-08-02 15:20:00,16.97,16.97,16.92,16.93,52800.0,15.1724,15.1724,15.1277,15.1366,52800.0
2006-08-02 15:25:00,16.93,16.95,16.91,16.95,60400.0,15.1366,15.1545,15.1188,15.1545,60400.0
2006-08-02 15:30:00,16.94,16.98,16.94,16.98,68800.0,15.1456,15.1813,15.1456,15.1813,68800.0
2006-08-02 15:35:00,16.98,16.98,16.9,16.92,95200.0,15.1813,15.1813,15.1098,15.1277,95200.0
2006-08-02 15:40:00,16.91,16.93,16.89,16.9,80400.0,15.1188,15.1366,15.1009,15.1098,80400.0
2006-08-02 15:45:00,16.9,16.93,16.88,16.88,153200.0,15.1098,15.1366,15.0919,15.0919,153200.0
2006-08-02 15:50:00,16.89,16.92,16.88,16.92,217600.0,15.1009,15.1277,15.0919,15.1277,217600.0
2006-08-02 15:55:00,16.91,16.92,16.76,16.82,339200.0,15.1188,15.1277,14.9847,15.0383,339200.0
2006-08-03 09:30:00,16.79,16.99,16.73,16.95,322400.0,15.0115,15.1903,14.9578,15.1545,322400.0
2006-08-03 09:35:00,16.9,16.92,16.84,16.86,131200.0,15.1098,15.1277,15.0562,15.0741,131200.0
2006-08-03 09:40:00,16.85,16.9,16.81,16.89,238000.0,15.0651,15.1098,15.0294,15.1009,238000.0
2006-08-03 09:45:00,16.9,16.94,16.85,16.92,122800.0,15.1098,15.1456,15.0651,15.1277,122800.0
2006-08-03 09:50:00,16.92,16.93,16.91,16.91,98400.0,15.1277,15.1366,15.1188,15.1188,98400.0
2006-08-03 09:55:00,16.92,16.95,16.92,16.95,37600.0,15.1277,15.1545,15.1277,15.1545,37600.0
2006-08-03 10:00:00,16.95,16.99,16.95,16.99,85600.0,15.1545,15.1903,15.1545,15.1903,85600.0
2006-08-03 10:05:00,16.98,17.0,16.98,16.99,68400.0,15.1813,15.1992,15.1813,15.1903,68400.0
2006-08-03 10:10:00,17.0,17.0,16.97,16.98,108000.0,15.1992,15.1992,15.1724,15.1813,108000.0
2006-08-03 10:15:00,16.98,17.03,16.95,17.01,132800.0,15.1813,15.2261,15.1545,15.2082,132800.0
2006-08-03 10:20:00,17.03,17.08,16.98,17.06,107200.0,15.2261,15.2708,15.1813,15.2529,107200.0
2006-08-03 10:25:00,17.07,17.11,17.04,17.1,119200.0,15.2618,15.2976,15.235,15.2886,119200.0
2006-08-03 10:30:00,17.1,17.1,17.05,17.05,71600.0,15.2886,15.2886,15.2439,15.2439,71600.0
2006-08-03 10:35:00,17.05,17.09,17.04,17.08,94000.0,15.2439,15.2797,15.235,15.2708,94000.0
2006-08-03 10:40:00,17.08,17.12,17.07,17.1,62400.0,15.2708,15.3065,15.2618,15.2886,62400.0
2006-08-03 10:45:00,17.11,17.11,17.08,17.09,37200.0,15.2976,15.2976,15.2708,15.2797,37200.0
2006-08-03 10:50:00,17.1,17.11,17.1,17.11,110400.0,15.2886,15.2976,15.2886,15.2976,110400.0
2006-08-03 10:55:00,17.1,17.12,17.1,17.12,150400.0,15.2886,15.3065,15.2886,15.3065,150400.0
2006-08-03 11:00:00,17.12,17.13,17.11,17.11,40400.0,15.3065,15.3155,15.2976,15.2976,40400.0
2006-08-03 11:05:00,17.12,17.16,17.11,17.16,154000.0,15.3065,15.3423,15.2976,15.3423,154000.0
2006-08-03 11:10:00,17.16,17.2,17.16,17.19,96800.0,15.3423,15.378,15.3423,15.3691,96800.0
2006-08-03 11:15:00,17.19,17.2,17.17,17.18,104000.0,15.3691,15.378,15.3512,15.3602,104000.0
2006-08-03 11:20:00,17.17,17.22,17.17,17.22,104400.0,15.3512,15.3959,15.3512,15.3959,104400.0
2006-08-03 11:25:00,17.22,17.27,17.17,17.22,235200.0,15.3959,15.4406,15.3512,15.3959,235200.0
2006-08-03 11:30:00,17.22,17.28,17.22,17.27,80000.0,15.3959,15.4496,15.3959,15.4406,80000.0
2006-08-03 11:35:00,17.27,17.32,17.26,17.3,125200.0,15.4406,15.4853,15.4317,15.4675,125200.0
2006-08-03 11:40:00,17.3,17.31,17.28,17.28,78000.0,15.4675,15.4764,15.4496,15.4496,78000.0
2006-08-03 11:45:00,17.28,17.29,17.22,17.25,93600.0,15.4496,15.4585,15.3959,15.4227,93600.0
2006-08-03 11:50:00,17.25,17.25,17.22,17.23,54400.0,15.4227,15.4227,15.3959,15.4049,54400.0
2006-08-03 11:55:00,17.23,17.24,17.2,17.23,70800.0,15.4049,15.4138,15.378,15.4049,70800.0
2006-08-03 12:00:00,17.23,17.24,17.2,17.2,68000.0,15.4049,15.4138,15.378,15.378,68000.0
2006-08-03 12:05:00,17.2,17.26,17.2,17.25,103200.0,15.378,15.4317,15.378,15.4227,103200.0
2006-08-03 12:10:00,17.24,17.26,17.23,17.23,172400.0,15.4138,15.4317,15.4049,15.4049,172400.0
2006-08-03 12:15:00,17.24,17.25,17.24,17.24,32000.0,15.4138,15.4227,15.4138,15.4138,32000.0
2006-08-03 12:20:00,17.24,17.25,17.24,17.24,24400.0,15.4138,15.4227,15.4138,15.4138,24400.0
2006-08-03 12:25:00,17.25,17.31,17.24,17.31,33200.0,15.4227,15.4764,15.4138,15.4764,33200.0
2006-08-03 12:30:00,17.31,17.31,17.27,17.29,40400.0,15.4764,15.4764,15.4406,15.4585,40400.0
2006-08-03 12:35:00,17.29,17.33,17.27,17.32,119600.0,15.4585,15.4943,15.4406,15.4853,119600.0
2006-08-03 12:40:00,17.31,17.31,17.26,17.27,36800.0,15.4764,15.4764,15.4317,15.4406,36800.0
2006-08-03 12:45:00,17.28,17.28,17.25,17.28,24800.0,15.4496,15.4496,15.4227,15.4496,24800.0
2006-08-03 12:50:00,17.27,17.28,17.27,17.27,26000.0,15.4406,15.4496,15.4406,15.4406,26000.0
2006-08-03 12:55:00,17.27,17.28,17.25,17.28,31200.0,15.4406,15.4496,15.4227,15.4496,31200.0
2006-08-03 13:00:00,17.29,17.35,17.28,17.34,82400.0,15.4585,15.5122,15.4496,15.5032,82400.0
2006-08-03 13:05:00,17.35,17.36,17.3,17.32,108000.0,15.5122,15.5211,15.4675,15.4853,108000.0
2006-08-03 13:10:00,17.32,17.34,17.32,17.32,62800.0,15.4853,15.5032,15.4853,15.4853,62800.0
2006-08-03 13:15:00,17.32,17.36,17.31,17.36,60400.0,15.4853,15.5211,15.4764,15.5211,60400.0
2006-08-03 13:20:00,17.36,17.43,17.25,17.42,170000.0,15.5211,15.5837,15.4227,15.5747,170000.0
2006-08-03 13:25:00,17.41,17.43,17.4,17.41,116400.0,15.5658,15.5837,15.5569,15.5658,116400.0
2006-08-03 13:30:00,17.4,17.45,17.4,17.44,58400.0,15.5569,15.6016,15.5569,15.5926,58400.0
2006-08-03 13:35:00,17.43,17.48,17.43,17.47,94000.0,15.5837,15.6284,15.5837,15.6194,94000.0
2006-08-03 13:40:00,17.47,17.48,17.43,17.47,54000.0,15.6194,15.6284,15.5837,15.6194,54000.0
2006-08-03 13:45:00,17.47,17.49,17.45,17.48,108000.0,15.6194,15.6373,15.6016,15.6284,108000.0
2006-08-03 13:50:00,17.49,17.62,17.49,17.61,336800.0,15.6373,15.7536,15.6373,15.7446,336800.0
2006-08-03 13:55:00,17.6,17.61,17.55,17.59,146000.0,15.7357,15.7446,15.691,15.7267,146000.0
2006-08-03 14:00:00,17.6,17.62,17.58,17.62,73200.0,15.7357,15.7536,15.7178,15.7536,73200.0
2006-08-03 14:05:00,17.62,17.65,17.59,17.65,54400.0,15.7536,15.7804,15.7267,15.7804,54400.0
2006-08-03 14:10:00,17.65,17.74,17.65,17.72,169600.0,15.7804,15.8608,15.7804,15.843,169600.0
2006-08-03 14:15:00,17.71,17.73,17.68,17.7,177200.0,15.834,15.8519,15.8072,15.8251,177200.0
2006-08-03 14:20:00,17.7,17.72,17.65,17.66,156000.0,15.8251,15.843,15.7804,15.7893,156000.0
2006-08-03 14:25:00,17.66,17.69,17.65,17.68,43600.0,15.7893,15.8161,15.7804,15.8072,43600.0
2006-08-03 14:30:00,17.67,17.71,17.65,17.71,86800.0,15.7983,15.834,15.7804,15.834,86800.0
2006-08-03 14:35:00,17.7,17.75,17.69,17.74,78800.0,15.8251,15.8698,15.8161,15.8608,78800.0
2006-08-03 14:40:00,17.74,17.82,17.73,17.81,190800.0,15.8608,15.9324,15.8519,15.9234,190800.0
2006-08-03 14:45:00,17.81,17.84,17.8,17.81,114800.0,15.9234,15.9503,15.9145,15.9234,114800.0
2006-08-03 14:50:00,17.81,17.84,17.75,17.83,158400.0,15.9234,15.9503,15.8698,15.9413,158400.0
2006-08-03 14:55:00,17.82,17.84,17.79,17.81,102400.0,15.9324,15.9503,15.9055,15.9234,102400.0
2006-08-03 15:00:00,17.81,17.84,17.79,17.83,90800.0,15.9234,15.9503,15.9055,15.9413,90800.0
2006-08-03 15:05:00,17.83,17.84,17.77,17.78,128800.0,15.9413,15.9503,15.8877,15.8966,128800.0
2006-08-03 15:10:00,17.78,17.84,17.76,17.8,152800.0,15.8966,15.9503,15.8787,15.9145,152800.0
2006-08-03 15:15:00,17.8,17.86,17.8,17.85,98400.0,15.9145,15.9681,15.9145,15.9592,98400.0
2006-08-03 15:20:00,17.85,17.86,17.83,17.85,80400.0,15.9592,15.9681,15.9413,15.9592,80400.0
2006-08-03 15:25:00,17.85,17.85,17.8,17.81,132400.0,15.9592,15.9592,15.9145,15.9234,132400.0
2006-08-03 15:30:00,17.81,17.83,17.79,17.81,165200.0,15.9234,15.9413,15.9055,15.9234,165200.0
2006-08-03 15:35:00,17.82,17.82,17.59,17.64,346800.0,15.9324,15.9324,15.7267,15.7714,346800.0
2006-08-03 15:40:00,17.63,17.68,17.62,17.67,289600.0,15.7625,15.8072,15.7536,15.7983,289600.0
2006-08-03 15:45:00,17.68,17.69,17.56,17.61,292400.0,15.8072,15.8161,15.6999,15.7446,292400.0
2006-08-03 15:50:00,17.61,17.65,17.5,17.53,282400.0,15.7446,15.7804,15.6463,15.6731,282400.0
2006-08-03 15:55:00,17.53,17.58,17.53,17.58,124800.0,15.6731,15.7178,15.6731,15.7178,124800.0
2006-08-04 09:30:00,17.77,17.97,17.75,17.93,407200.0,15.8877,16.0665,15.8698,16.0307,407200.0
2006-08-04 09:35:00,17.92,17.95,17.89,17.91,72800.0,16.0218,16.0486,15.995,16.0128,72800.0
2006-08-04 09:40:00,17.91,17.98,17.89,17.97,144800.0,16.0128,16.0754,15.995,16.0665,144800.0
2006-08-04 09:45:00,17.96,18.0,17.9,17.93,133200.0,16.0575,16.0933,16.0039,16.0307,133200.0
2006-08-04 09:50:00,17.93,17.97,17.85,17.86,115600.0,16.0307,16.0665,15.9592,15.9681,115600.0
2006-08-04 09:55:00,17.86,17.9,17.77,17.84,134000.0,15.9681,16.0039,15.8877,15.9503,134000.0
2006-08-04 10:00:00,17.84,17.89,17.82,17.84,229600.0,15.9503,15.995,15.9324,15.9503,229600.0
2006-08-04 10:05:00,17.82,17.87,17.73,17.77,157600.0,15.9324,15.9771,15.8519,15.8877,157600.0
2006-08-04 10:10:00,17.76,17.77,17.72,17.73,77200.0,15.8787,15.8877,15.843,15.8519,77200.0
2006-08-04 10:15:00,17.73,17.75,17.69,17.74,73600.0,15.8519,15.8698,15.8161,15.8608,73600.0
2006-08-04 10:20:00,17.73,17.77,17.62,17.71,162800.0,15.8519,15.8877,15.7536,15.834,162800.0
2006-08-04 10:25:00,17.68,17.69,17.63,17.65,99200.0,15.8072,15.8161,15.7625,15.7804,99200.0
2006-08-04 10:30:00,17.64,17.7,17.62,17.63,260400.0,15.7714,15.8251,15.7536,15.7625,260400.0
2006-08-04 10:35:00,17.63,17.63,17.59,17.6,68000.0,15.7625,15.7625,15.7267,15.7357,68000.0
2006-08-04 10:40:00,17.6,17.6,17.52,17.53,240000.0,15.7357,15.7357,15.6641,15.6731,240000.0
2006-08-04 10:45:00,17.52,17.59,17.5,17.59,96000.0,15.6641,15.7267,15.6463,15.7267,96000.0
2006-08-04 10:50:00,17.57,17.6,17.52,17.56,63600.0,15.7089,15.7357,15.6641,15.6999,63600.0
2006-08-04 10:55:00,17.55,17.59,17.53,17.53,104800.0,15.691,15.7267,15.6731,15.6731,104800.0
2006-08-04 11:00:00,17.53,17.55,17.53,17.53,73600.0,15.6731,15.691,15.6731,15.6731,73600.0
2006-08-04 11:05:00,17.53,17.53,17.41,17.46,220800.0,15.6731,15.6731,15.5658,15.6105,220800.0
2006-08-04 11:10:00,17.43,17.46,17.4,17.42,94400.0,15.5837,15.6105,15.5569,15.5747,94400.0
2006-08-04 11:15:00,17.42,17.46,17.41,17.44,56400.0,15.5747,15.6105,15.5658,15.5926,56400.0
2006-08-04 11:20:00,17.45,17.5,17.45,17.49,342800.0,15.6016,15.6463,15.6016,15.6373,342800.0
2006-08-04 11:25:00,17.49,17.49,17.41,17.44,101600.0,15.6373,15.6373,15.5658,15.5926,101600.0
2006-08-04 11:30:00,17.43,17.46,17.43,17.45,38400.0,15.5837,15.6105,15.5837,15.6016,38400.0
2006-08-04 11:35:00,17.44,17.46,17.41,17.42,61200.0,15.5926,15.6105,15.5658,15.5747,61200.0
2006-08-04 11:40:00,17.43,17.43,17.29,17.31,268400.0,15.5837,15.5837,15.4585,15.4764,268400.0
2006-08-04 11:45:00,17.31,17.37,17.26,17.37,136000.0,15.4764,15.53,15.4317,15.53,136000.0
2006-08-04 11:50:00,17.34,17.36,17.24,17.25,153200.0,15.5032,15.5211,15.4138,15.4227,153200.0
2006-08-04 11:55:00,17.24,17.25,17.19,17.2,143600.0,15.4138,15.4227,15.3691,15.378,143600.0
2006-08-04 12:00:00,17.2,17.22,17.17,17.22,80800.0,15.378,15.3959,15.3512,15.3959,80800.0
2006-08-04 12:05:00,17.22,17.22,17.17,17.2,39200.0,15.3959,15.3959,15.3512,15.378,39200.0
2006-08-04 12:10:00,17.2,17.22,17.19,17.19,69200.0,15.378,15.3959,15.3691,15.3691,69200.0
2006-08-04 12:15:00,17.19,17.19,17.1,17.14,152000.0,15.3691,15.3691,15.2886,15.3244,152000.0
2006-08-04 12:20:00,17.13,17.19,17.09,17.11,104000.0,15.3155,15.3691,15.2797,15.2976,104000.0
2006-08-04 12:25:00,17.1,17.12,17.05,17.08,66000.0,15.2886,15.3065,15.2439,15.2708,66000.0
2006-08-04 12:30:00,17.08,17.1,17.03,17.05,41600.0,15.2708,15.2886,15.2261,15.2439,41600.0
2006-08-04 12:35:00,17.06,17.06,16.97,16.98,128000.0,15.2529,15.2529,15.1724,15.1813,128000.0
2006-08-04 12:40:00,16.97,17.06,16.97,17.01,109600.0,15.1724,15.2529,15.1724,15.2082,109600.0
2006-08-04 12:45:00,17.02,17.08,17.0,17.04,39600.0,15.2171,15.2708,15.1992,15.235,39600.0
2006-08-04 12:50:00,17.04,17.04,17.0,17.02,27200.0,15.235,15.235,15.1992,15.2171,27200.0
2006-08-04 12:55:00,17.01,17.03,16.98,17.02,58400.0,15.2082,15.2261,15.1813,15.2171,58400.0
2006-08-04 13:00:00,17.02,17.08,17.0,17.07,32800.0,15.2171,15.2708,15.1992,15.2618,32800.0
2006-08-04 13:05:00,17.07,17.09,17.06,17.08,192800.0,15.2618,15.2797,15.2529,15.2708,192800.0
2006-08-04 13:10:00,17.08,17.09,16.98,17.02,120000.0,15.2708,15.2797,15.1813,15.2171,120000.0
2006-08-04 13:15:00,17.0,17.01,16.91,16.93,110000.0,15.1992,15.2082,15.1188,15.1366,110000.0
2006-08-04 13:20:00,16.91,16.97,16.91,16.95,72000.0,15.1188,15.1724,15.1188,15.1545,72000.0
2006-08-04 13:25:00,16.94,17.02,16.88,17.02,59600.0,15.1456,15.2171,15.0919,15.2171,59600.0
2006-08-04 13:30:00,17.01,17.02,16.93,16.95,48800.0,15.2082,15.2171,15.1366,15.1545,48800.0
2006-08-04 13:35:00,16.94,17.02,16.93,17.02,92800.0,15.1456,15.2171,15.1366,15.2171,92800.0
2006-08-04 13:40:00,17.0,17.07,16.98,17.07,61200.0,15.1992,15.2618,15.1813,15.2618,61200.0
2006-08-04 13:45:00,17.06,17.06,17.01,17.04,34800.0,15.2529,15.2529,15.2082,15.235,34800.0
2006-08-04 13:50:00,17.03,17.07,17.03,17.04,31200.0,15.2261,15.2618,15.2261,15.235,31200.0
2006-08-04 13:55:00,17.03,17.05,16.98,17.0,48800.0,15.2261,15.2439,15.1813,15.1992,48800.0
2006-08-04 14:00:00,17.0,17.07,16.99,17.07,35200.0,15.1992,15.2618,15.1903,15.2618,35200.0
2006-08-04 14:05:00,17.07,17.07,17.04,17.05,30000.0,15.2618,15.2618,15.235,15.2439,30000.0
2006-08-04 14:10:00,17.05,17.08,17.0,17.0,47600.0,15.2439,15.2708,15.1992,15.1992,47600.0
2006-08-04 14:15:00,17.0,17.02,16.96,17.02,74400.0,15.1992,15.2171,15.1635,15.2171,74400.0
2006-08-04 14:20:00,17.02,17.03,16.94,16.94,40800.0,15.2171,15.2261,15.1456,15.1456,40800.0
2006-08-04 14:25:00,16.95,17.04,16.95,17.01,41200.0,15.1545,15.235,15.1545,15.2082,41200.0
2006-08-04 14:30:00,17.0,17.03,16.99,17.03,49600.0,15.1992,15.2261,15.1903,15.2261,49600.0
2006-08-04 14:35:00,17.03,17.06,17.0,17.02,20000.0,15.2261,15.2529,15.1992,15.2171,20000.0
2006-08-04 14:40:00,17.03,17.06,17.0,17.01,30000.0,15.2261,15.2529,15.1992,15.2082,30000.0
2006-08-04 14:45:00,17.0,17.06,16.99,17.04,87600.0,15.1992,15.2529,15.1903,15.235,87600.0
2006-08-04 14:50:00,17.04,17.04,16.99,17.03,64000.0,15.235,15.235,15.1903,15.2261,64000.0
2006-08-04 14:55:00,17.02,17.02,16.99,17.02,30800.0,15.2171,15.2171,15.1903,15.2171,30800.0
2006-08-04 15:00:00,17.02,17.04,16.99,17.0,41600.0,15.2171,15.235,15.1903,15.1992,41600.0
2006-08-04 15:05:00,17.0,17.0,16.94,16.98,61200.0,15.1992,15.1992,15.1456,15.1813,61200.0
2006-08-04 15:10:00,16.98,17.0,16.96,17.0,78000.0,15.1813,15.1992,15.1635,15.1992,78000.0
2006-08-04 15:15:00,17.0,17.02,16.97,16.99,48400.0,15.1992,15.2171,15.1724,15.1903,48400.0
2006-08-04 15:20:00,16.98,16.99,16.94,16.99,58800.0,15.1813,15.1903,15.1456,15.1903,58800.0
2006-08-04 15:25:00,17.01,17.05,17.0,17.01,81200.0,15.2082,15.2439,15.1992,15.2082,81200.0
2006-08-04 15:30:00,17.01,17.03,16.99,16.99,83600.0,15.2082,15.2261,15.1903,15.1903,83600.0
2006-08-04 15:35:00,16.99,17.04,16.98,17.04,102400.0,15.1903,15.235,15.1813,15.235,102400.0
2006-08-04 15:40:00,17.04,17.07,17.03,17.05,106800.0,15.235,15.2618,15.2261,15.2439,106800.0
2006-08-04 15:45:00,17.04,17.11,17.03,17.1,150000.0,15.235,15.2976,15.2261,15.2886,150000.0
2006-08-04 15:50:00,17.1,17.12,17.08,17.09,126400.0,15.2886,15.3065,15.2708,15.2797,126400.0
2006-08-04 15:55:00,17.09,17.1,17.05,17.08,199600.0,15.2797,15.2886,15.2439,15.2708,199600.0
2006-08-07 09:30:00,17.06,17.13,17.02,17.11,138400.0,15.2529,15.3155,15.2171,15.2976,138400.0
2006-08-07 09:35:00,17.08,17.1,17.0,17.04,83600.0,15.2708,15.2886,15.1992,15.235,83600.0
2006-08-07 09:40:00,17.05,17.05,16.99,17.04,136400.0,15.2439,15.2439,15.1903,15.235,136400.0
2006-08-07 09:45:00,17.0,17.0,16.9,16.91,130000.0,15.1992,15.1992,15.1098,15.1188,130000.0
2006-08-07 09:50:00,16.9,16.94,16.89,16.89,121200.0,15.1098,15.1456,15.1009,15.1009,121200.0
2006-08-07 09:55:00,16.9,16.91,16.79,16.81,248000.0,15.1098,15.1188,15.0115,15.0294,248000.0
2006-08-07 10:00:00,16.8,16.83,16.73,16.82,244800.0,15.0204,15.0472,14.9578,15.0383,244800.0
2006-08-07 10:05:00,16.83,16.88,16.82,16.84,76800.0,15.0472,15.0919,15.0383,15.0562,76800.0
2006-08-07 10:10:00,16.84,16.88,16.83,16.86,34400.0,15.0562,15.0919,15.0472,15.0741,34400.0
2006-08-07 10:15:00,16.86,16.86,16.81,16.83,59600.0,15.0741,15.0741,15.0294,15.0472,59600.0
2006-08-07 10:20:00,16.82,16.83,16.78,16.79,127600.0,15.0383,15.0472,15.0025,15.0115,127600.0
2006-08-07 10:25:00,16.79,16.83,16.79,16.82,110800.0,15.0115,15.0472,15.0115,15.0383,110800.0
2006-08-07 10:30:00,16.82,16.88,16.8,16.88,69200.0,15.0383,15.0919,15.0204,15.0919,69200.0
2006-08-07 10:35:00,16.88,16.9,16.85,16.85,59200.0,15.0919,15.1098,15.0651,15.0651,59200.0
2006-08-07 10:40:00,16.85,16.86,16.82,16.84,74400.0,15.0651,15.0741,15.0383,15.0562,74400.0
2006-08-07 10:45:00,16.83,16.84,16.79,16.8,25200.0,15.0472,15.0562,15.0115,15.0204,25200.0
2006-08-07 10:50:00,16.8,16.82,16.78,16.8,45600.0,15.0204,15.0383,15.0025,15.0204,45600.0
2006-08-07 10:55:00,16.8,16.81,16.77,16.77,74800.0,15.0204,15.0294,14.9936,14.9936,74800.0
2006-08-07 11:00:00,16.76,16.79,16.75,16.75,74400.0,14.9847,15.0115,14.9757,14.9757,74400.0
2006-08-07 11:05:00,16.75,16.78,16.75,16.75,118400.0,14.9757,15.0025,14.9757,14.9757,118400.0
2006-08-07 11:10:00,16.76,16.77,16.75,16.75,41200.0,14.9847,14.9936,14.9757,14.9757,41200.0
2006-08-07 11:15:00,16.75,16.79,16.75,16.75,51600.0,14.9757,15.0115,14.9757,14.9757,51600.0
2006-08-07 11:20:00,16.75,16.8,16.75,16.77,36000.0,14.9757,15.0204,14.9757,14.9936,36000.0
2006-08-07 11:25:00,16.77,16.79,16.76,16.78,37600.0,14.9936,15.0115,14.9847,15.0025,37600.0
2006-08-07 11:30:00,16.78,16.78,16.75,16.75,28800.0,15.0025,15.0025,14.9757,14.9757,28800.0
2006-08-07 11:35:00,16.76,16.79,16.75,16.78,44000.0,14.9847,15.0115,14.9757,15.0025,44000.0
2006-08-07 11:40:00,16.78,16.78,16.77,16.77,18800.0,15.0025,15.0025,14.9936,14.9936,18800.0
2006-08-07 11:45:00,16.77,16.78,16.77,16.77,26400.0,14.9936,15.0025,14.9936,14.9936,26400.0
2006-08-07 11:50:00,16.77,16.77,16.73,16.73,62800.0,14.9936,14.9936,14.9578,14.9578,62800.0
2006-08-07 11:55:00,16.73,16.75,16.71,16.75,63600.0,14.9578,14.9757,14.9399,14.9757,63600.0
2006-08-07 12:00:00,16.75,16.77,16.74,16.76,32800.0,14.9757,14.9936,14.9668,14.9847,32800.0
2006-08-07 12:05:00,16.76,16.77,16.75,16.77,14800.0,14.9847,14.9936,14.9757,14.9936,14800.0
2006-08-07 12:10:00,16.77,16.77,16.75,16.75,14000.0,14.9936,14.9936,14.9757,14.9757,14000.0
2006-08-07 12:15:00,16.75,16.78,16.75,16.75,22400.0,14.9757,15.0025,14.9757,14.9757,22400.0
2006-08-07 12:20:00,16.75,16.78,16.75,16.77,29200.0,14.9757,15.0025,14.9757,14.9936,29200.0
2006-08-07 12:25:00,16.77,16.77,16.76,16.77,32800.0,14.9936,14.9936,14.9847,14.9936,32800.0
2006-08-07 12:30:00,16.76,16.79,16.76,16.78,28000.0,14.9847,15.0115,14.9847,15.0025,28000.0
2006-08-07 12:35:00,16.78,16.79,16.77,16.78,21600.0,15.0025,15.0115,14.9936,15.0025,21600.0
2006-08-07 12:40:00,16.77,16.86,16.77,16.8,67200.0,14.9936,15.0741,14.9936,15.0204,67200.0
2006-08-07 12:45:00,16.8,16.81,16.78,16.78,44400.0,15.0204,15.0294,15.0025,15.0025,44400.0
2006-08-07 12:50:00,16.78,16.78,16.75,16.77,48000.0,15.0025,15.0025,14.9757,14.9936,48000.0
2006-08-07 12:55:00,16.77,16.77,16.76,16.76,17200.0,14.9936,14.9936,14.9847,14.9847,17200.0
2006-08-07 13:00:00,16.76,16.78,16.75,16.75,115600.0,14.9847,15.0025,14.9757,14.9757,115600.0
2006-08-07 13:05:00,16.75,16.77,16.75,16.77,25200.0,14.9757,14.9936,14.9757,14.9936,25200.0
2006-08-07 13:10:00,16.77,16.78,16.77,16.77,35600.0,14.9936,15.0025,14.9936,14.9936,35600.0
2006-08-07 13:15:00,16.77,16.77,16.75,16.76,34400.0,14.9936,14.9936,14.9757,14.9847,34400.0
2006-08-07 13:20:00,16.75,16.78,16.75,16.78,12800.0,14.9757,15.0025,14.9757,15.0025,12800.0
2006-08-07 13:25:00,16.78,16.82,16.78,16.79,55600.0,15.0025,15.0383,15.0025,15.0115,55600.0
2006-08-07 13:30:00,16.81,16.87,16.81,16.85,43600.0,15.0294,15.083,15.0294,15.0651,43600.0
2006-08-07 13:35:00,16.85,16.85,16.81,16.83,30800.0,15.0651,15.0651,15.0294,15.0472,30800.0
2006-08-07 13:40:00,16.83,16.85,16.82,16.83,35600.0,15.0472,15.0651,15.0383,15.0472,35600.0
2006-08-07 13:45:00,16.83,16.84,16.82,16.84,25200.0,15.0472,15.0562,15.0383,15.0562,25200.0
2006-08-07 13:50:00,16.84,16.86,16.84,16.86,23600.0,15.0562,15.0741,15.0562,15.0741,23600.0
2006-08-07 13:55:00,16.86,16.86,16.83,16.83,69200.0,15.0741,15.0741,15.0472,15.0472,69200.0
2006-08-07 14:00:00,16.83,16.84,16.8,16.8,50400.0,15.0472,15.0562,15.0204,15.0204,50400.0
2006-08-07 14:05:00,16.8,16.83,16.79,16.8,39200.0,15.0204,15.0472,15.0115,15.0204,39200.0
2006-08-07 14:10:00,16.8,16.81,16.79,16.79,30000.0,15.0204,15.0294,15.0115,15.0115,30000.0
2006-08-07 14:15:00,16.8,16.83,16.8,16.82,22000.0,15.0204,15.0472,15.0204,15.0383,22000.0
2006-08-07 14:20:00,16.84,16.84,16.78,16.78,22800.0,15.0562,15.0562,15.0025,15.0025,22800.0
2006-08-07 14:25:00,16.79,16.81,16.76,16.77,146400.0,15.0115,15.0294,14.9847,14.9936,146400.0
2006-08-07 14:30:00,16.77,16.78,16.74,16.77,40000.0,14.9936,15.0025,14.9668,14.9936,40000.0
2006-08-07 14:35:00,16.77,16.77,16.71,16.72,48000.0,14.9936,14.9936,14.9399,14.9489,48000.0
2006-08-07 14:40:00,16.71,16.76,16.68,16.76,81200.0,14.9399,14.9847,14.9131,14.9847,81200.0
2006-08-07 14:45:00,16.76,16.79,16.73,16.73,47600.0,14.9847,15.0115,14.9578,14.9578,47600.0
2006-08-07 14:50:00,16.74,16.74,16.71,16.74,35600.0,14.9668,14.9668,14.9399,14.9668,35600.0
2006-08-07 14:55:00,16.73,16.74,16.7,16.72,54800.0,14.9578,14.9668,14.931,14.9489,54800.0
2006-08-07 15:00:00,16.72,16.73,16.7,16.73,53200.0,14.9489,14.9578,14.931,14.9578,53200.0
2006-08-07 15:05:00,16.73,16.75,16.7,16.75,70400.0,14.9578,14.9757,14.931,14.9757,70400.0
2006-08-07 15:10:00,16.75,16.78,16.74,16.77,33200.0,14.9757,15.0025,14.9668,14.9936,33200.0
2006-08-07 15:15:00,16.77,16.77,16.75,16.75,30400.0,14.9936,14.9936,14.9757,14.9757,30400.0
2006-08-07 15:20:00,16.76,16.78,16.76,16.76,37600.0,14.9847,15.0025,14.9847,14.9847,37600.0
2006-08-07 15:25:00,16.76,16.76,16.71,16.72,42800.0,14.9847,14.9847,14.9399,14.9489,42800.0
2006-08-07 15:30:00,16.72,16.82,16.71,16.8,32800.0,14.9489,15.0383,14.9399,15.0204,32800.0
2006-08-07 15:35:00,16.81,16.83,16.8,16.83,54800.0,15.0294,15.0472,15.0204,15.0472,54800.0
2006-08-07 15:40:00,16.82,16.82,16.79,16.81,58800.0,15.0383,15.0383,15.0115,15.0294,58800.0
2006-08-07 15:45:00,16.81,16.89,16.8,16.87,89200.0,15.0294,15.1009,15.0204,15.083,89200.0
2006-08-07 15:50:00,16.88,16.88,16.83,16.86,65200.0,15.0919,15.0919,15.0472,15.0741,65200.0
2006-08-07 15:55:00,16.86,16.86,16.81,16.85,69600.0,15.0741,15.0741,15.0294,15.0651,69600.0
2006-08-08 09:30:00,16.96,17.0,16.75,16.75,282400.0,15.1635,15.1992,14.9757,14.9757,282400.0
2006-08-08 09:35:00,16.78,16.8,16.72,16.75,40400.0,15.0025,15.0204,14.9489,14.9757,40400.0
2006-08-08 09:40:00,16.76,16.76,16.68,16.69,65200.0,14.9847,14.9847,14.9131,14.9221,65200.0
2006-08-08 09:45:00,16.71,16.73,16.65,16.65,62800.0,14.9399,14.9578,14.8863,14.8863,62800.0
2006-08-08 09:50:00,16.66,16.66,16.54,16.59,206800.0,14.8952,14.8952,14.788,14.8327,206800.0
2006-08-08 09:55:00,16.58,16.6,16.53,16.56,92800.0,14.8237,14.8416,14.779,14.8058,92800.0
2006-08-08 10:00:00,16.55,16.62,16.5,16.61,128400.0,14.7969,14.8595,14.7522,14.8505,128400.0
2006-08-08 10:05:00,16.61,16.62,16.54,16.57,50400.0,14.8505,14.8595,14.788,14.8148,50400.0
2006-08-08 10:10:00,16.57,16.59,16.53,16.56,101200.0,14.8148,14.8327,14.779,14.8058,101200.0
2006-08-08 10:15:00,16.56,16.59,16.54,16.58,57600.0,14.8058,14.8327,14.788,14.8237,57600.0
2006-08-08 10:20:00,16.58,16.63,16.55,16.58,122400.0,14.8237,14.8684,14.7969,14.8237,122400.0
2006-08-08 10:25:00,16.58,16.61,16.58,16.61,30000.0,14.8237,14.8505,14.8237,14.8505,30000.0
2006-08-08 10:30:00,16.62,16.71,16.62,16.68,70800.0,14.8595,14.9399,14.8595,14.9131,70800.0
2006-08-08 10:35:00,16.68,16.68,16.63,16.68,79200.0,14.9131,14.9131,14.8684,14.9131,79200.0
2006-08-08 10:40:00,16.68,16.74,16.61,16.74,50800.0,14.9131,14.9668,14.8505,14.9668,50800.0
2006-08-08 10:45:00,16.73,16.74,16.68,16.69,12800.0,14.9578,14.9668,14.9131,14.9221,12800.0
2006-08-08 10:50:00,16.71,16.73,16.65,16.67,29200.0,14.9399,14.9578,14.8863,14.9042,29200.0
2006-08-08 10:55:00,16.67,16.68,16.66,16.66,11200.0,14.9042,14.9131,14.8952,14.8952,11200.0
2006-08-08 11:00:00,16.66,16.68,16.63,16.67,33200.0,14.8952,14.9131,14.8684,14.9042,33200.0
2006-08-08 11:05:00,16.67,16.68,16.66,16.66,19200.0,14.9042,14.9131,14.8952,14.8952,19200.0
2006-08-08 11:10:00,16.66,16.69,16.65,16.65,21600.0,14.8952,14.9221,14.8863,14.8863,21600.0
2006-08-08 11:15:00,16.66,16.68,16.66,16.68,37200.0,14.8952,14.9131,14.8952,14.9131,37200.0
2006-08-08 11:20:00,16.68,16.73,16.68,16.7,42400.0,14.9131,14.9578,14.9131,14.931,42400.0
2006-08-08 11:25:00,16.71,16.78,16.71,16.75,61200.0,14.9399,15.0025,14.9399,14.9757,61200.0
2006-08-08 11:30:00,16.76,16.77,16.75,16.77,26800.0,14.9847,14.9936,14.9757,14.9936,26800.0
2006-08-08 11:35:00,16.77,16.77,16.74,16.75,47200.0,14.9936,14.9936,14.9668,14.9757,47200.0
2006-08-08 11:40:00,16.75,16.75,16.74,16.75,70000.0,14.9757,14.9757,14.9668,14.9757,70000.0
2006-08-08 11:45:00,16.75,16.75,16.74,16.75,15200.0,14.9757,14.9757,14.9668,14.9757,15200.0
2006-08-08 11:50:00,16.75,16.75,16.71,16.71,35200.0,14.9757,14.9757,14.9399,14.9399,35200.0
2006-08-08 11:55:00,16.71,16.75,16.71,16.75,21200.0,14.9399,14.9757,14.9399,14.9757,21200.0
2006-08-08 12:00:00,16.74,16.76,16.73,16.74,23200.0,14.9668,14.9847,14.9578,14.9668,23200.0
2006-08-08 12:05:00,16.74,16.75,16.72,16.73,10000.0,14.9668,14.9757,14.9489,14.9578,10000.0
2006-08-08 12:10:00,16.72,16.74,16.7,16.72,59600.0,14.9489,14.9668,14.931,14.9489,59600.0
2006-08-08 12:15:00,16.73,16.75,16.72,16.75,8400.0,14.9578,14.9757,14.9489,14.9757,8400.0
2006-08-08 12:20:00,16.75,16.75,16.73,16.74,13600.0,14.9757,14.9757,14.9578,14.9668,13600.0
2006-08-08 12:25:00,16.73,16.73,16.7,16.71,22000.0,14.9578,14.9578,14.931,14.9399,22000.0
2006-08-08 12:30:00,16.71,16.72,16.7,16.72,36400.0,14.9399,14.9489,14.931,14.9489,36400.0
2006-08-08 12:35:00,16.73,16.73,16.73,16.73,4400.0,14.9578,14.9578,14.9578,14.9578,4400.0
2006-08-08 12:40:00,16.73,16.73,16.71,16.71,12000.0,14.9578,14.9578,14.9399,14.9399,12000.0
2006-08-08 12:45:00,16.72,16.72,16.71,16.72,18000.0,14.9489,14.9489,14.9399,14.9489,18000.0
2006-08-08 12:50:00,16.72,16.72,16.72,16.72,5600.0,14.9489,14.9489,14.9489,14.9489,5600.0
2006-08-08 12:55:00,16.72,16.73,16.71,16.73,17200.0,14.9489,14.9578,14.9399,14.9578,17200.0
2006-08-08 13:00:00,16.73,16.74,16.73,16.74,12400.0,14.9578,14.9668,14.9578,14.9668,12400.0
2006-08-08 13:05:00,16.73,16.74,16.73,16.74,21200.0,14.9578,14.9668,14.9578,14.9668,21200.0
2006-08-08 13:10:00,16.74,16.75,16.73,16.75,21600.0,14.9668,14.9757,14.9578,14.9757,21600.0
2006-08-08 13:15:00,16.75,16.76,16.75,16.75,18400.0,14.9757,14.9847,14.9757,14.9757,18400.0
2006-08-08 13:20:00,16.75,16.75,16.74,16.74,9600.0,14.9757,14.9757,14.9668,14.9668,9600.0
2006-08-08 13:25:00,16.74,16.74,16.72,16.72,22800.0,14.9668,14.9668,14.9489,14.9489,22800.0
2006-08-08 13:30:00,16.72,16.72,16.67,16.69,58800.0,14.9489,14.9489,14.9042,14.9221,58800.0
2006-08-08 13:35:00,16.69,16.7,16.69,16.69,7200.0,14.9221,14.931,14.9221,14.9221,7200.0
2006-08-08 13:40:00,16.69,16.7,16.66,16.66,31200.0,14.9221,14.931,14.8952,14.8952,31200.0
2006-08-08 13:45:00,16.66,16.67,16.66,16.67,26800.0,14.8952,14.9042,14.8952,14.9042,26800.0
2006-08-08 13:50:00,16.67,16.68,16.65,16.67,23200.0,14.9042,14.9131,14.8863,14.9042,23200.0
2006-08-08 13:55:00,16.66,16.68,16.66,16.68,17200.0,14.8952,14.9131,14.8952,14.9131,17200.0
2006-08-08 14:00:00,16.68,16.71,16.68,16.7,28000.0,14.9131,14.9399,14.9131,14.931,28000.0
2006-08-08 14:05:00,16.71,16.72,16.67,16.71,51600.0,14.9399,14.9489,14.9042,14.9399,51600.0
2006-08-08 14:10:00,16.71,16.8,16.69,16.8,57600.0,14.9399,15.0204,14.9221,15.0204,57600.0
2006-08-08 14:15:00,16.8,16.84,16.77,16.84,128400.0,15.0204,15.0562,14.9936,15.0562,128400.0
2006-08-08 14:20:00,16.84,16.87,16.61,16.61,207200.0,15.0562,15.083,14.8505,14.8505,207200.0
2006-08-08 14:25:00,16.6,16.74,16.57,16.67,218400.0,14.8416,14.9668,14.8148,14.9042,218400.0
2006-08-08 14:30:00,16.68,16.68,16.58,16.66,83600.0,14.9131,14.9131,14.8237,14.8952,83600.0
2006-08-08 14:35:00,16.65,16.72,16.65,16.68,90000.0,14.8863,14.9489,14.8863,14.9131,90000.0
2006-08-08 14:40:00,16.69,16.83,16.69,16.75,112800.0,14.9221,15.0472,14.9221,14.9757,112800.0
2006-08-08 14:45:00,16.77,16.77,16.68,16.69,92400.0,14.9936,14.9936,14.9131,14.9221,92400.0
2006-08-08 14:50:00,16.7,16.74,16.67,16.67,48000.0,14.931,14.9668,14.9042,14.9042,48000.0
2006-08-08 14:55:00,16.67,16.69,16.65,16.66,36400.0,14.9042,14.9221,14.8863,14.8952,36400.0
2006-08-08 15:00:00,16.67,16.71,16.66,16.67,40800.0,14.9042,14.9399,14.8952,14.9042,40800.0
2006-08-08 15:05:00,16.66,16.68,16.63,16.67,32000.0,14.8952,14.9131,14.8684,14.9042,32000.0
2006-08-08 15:10:00,16.67,16.67,16.63,16.64,33600.0,14.9042,14.9042,14.8684,14.8774,33600.0
2006-08-08 15:15:00,16.64,16.65,16.62,16.63,96800.0,14.8774,14.8863,14.8595,14.8684,96800.0
2006-08-08 15:20:00,16.63,16.63,16.58,16.62,76000.0,14.8684,14.8684,14.8237,14.8595,76000.0
2006-08-08 15:25:00,16.62,16.64,16.59,16.6,28400.0,14.8595,14.8774,14.8327,14.8416,28400.0
2006-08-08 15:30:00,16.59,16.6,16.56,16.58,68800.0,14.8327,14.8416,14.8058,14.8237,68800.0
2006-08-08 15:35:00,16.59,16.62,16.58,16.59,37200.0,14.8327,14.8595,14.8237,14.8327,37200.0
2006-08-08 15:40:00,16.6,16.61,16.59,16.61,35200.0,14.8416,14.8505,14.8327,14.8505,35200.0
2006-08-08 15:45:00,16.61,16.67,16.61,16.62,77600.0,14.8505,14.9042,14.8505,14.8595,77600.0
2006-08-08 15:50:00,16.62,16.67,16.61,16.67,100800.0,14.8595,14.9042,14.8505,14.9042,100800.0
2006-08-08 15:55:00,16.67,16.67,16.59,16.61,105200.0,14.9042,14.9042,14.8327,14.8505,105200.0
2006-08-09 09:30:00,16.72,16.79,16.72,16.77,148000.0,14.9489,15.0115,14.9489,14.9936,148000.0
2006-08-09 09:35:00,16.75,16.81,16.74,16.77,86400.0,14.9757,15.0294,14.9668,14.9936,86400.0
2006-08-09 09:40:00,16.77,16.79,16.71,16.72,52400.0,14.9936,15.0115,14.9399,14.9489,52400.0
2006-08-09 09:45:00,16.71,16.75,16.69,16.73,68000.0,14.9399,14.9757,14.9221,14.9578,68000.0
2006-08-09 09:50:00,16.72,16.72,16.61,16.64,86800.0,14.9489,14.9489,14.8505,14.8774,86800.0
2006-08-09 09:55:00,16.61,16.66,16.55,16.62,150000.0,14.8505,14.8952,14.7969,14.8595,150000.0
2006-08-09 10:00:00,16.63,16.63,16.58,16.59,52000.0,14.8684,14.8684,14.8237,14.8327,52000.0
2006-08-09 10:05:00,16.59,16.59,16.49,16.53,160800.0,14.8327,14.8327,14.7433,14.779,160800.0
2006-08-09 10:10:00,16.52,16.52,16.46,16.46,90000.0,14.7701,14.7701,14.7164,14.7164,90000.0
2006-08-09 10:15:00,16.46,16.46,16.38,16.4,143600.0,14.7164,14.7164,14.6449,14.6628,143600.0
2006-08-09 10:20:00,16.4,16.42,16.37,16.42,78800.0,14.6628,14.6807,14.636,14.6807,78800.0
2006-08-09 10:25:00,16.42,16.42,16.34,16.41,110400.0,14.6807,14.6807,14.6091,14.6717,110400.0
2006-08-09 10:30:00,16.4,16.42,16.34,16.35,120800.0,14.6628,14.6807,14.6091,14.6181,120800.0
2006-08-09 10:35:00,16.35,16.4,16.3,16.37,138800.0,14.6181,14.6628,14.5734,14.636,138800.0
2006-08-09 10:40:00,16.37,16.46,16.36,16.45,110000.0,14.636,14.7164,14.627,14.7075,110000.0
2006-08-09 10:45:00,16.45,16.45,16.38,16.42,44400.0,14.7075,14.7075,14.6449,14.6807,44400.0
2006-08-09 10:50:00,16.43,16.48,16.43,16.45,57200.0,14.6896,14.7343,14.6896,14.7075,57200.0
2006-08-09 10:55:00,16.45,16.48,16.41,16.47,126400.0,14.7075,14.7343,14.6717,14.7254,126400.0
2006-08-09 11:00:00,16.47,16.55,16.44,16.49,82400.0,14.7254,14.7969,14.6985,14.7433,82400.0
2006-08-09 11:05:00,16.49,16.59,16.49,16.59,92800.0,14.7433,14.8327,14.7433,14.8327,92800.0
2006-08-09 11:10:00,16.58,16.6,16.56,16.59,49200.0,14.8237,14.8416,14.8058,14.8327,49200.0
2006-08-09 11:15:00,16.59,16.68,16.59,16.66,128400.0,14.8327,14.9131,14.8327,14.8952,128400.0
2006-08-09 11:20:00,16.66,16.77,16.66,16.77,151600.0,14.8952,14.9936,14.8952,14.9936,151600.0
2006-08-09 11:25:00,16.76,16.79,16.7,16.79,214000.0,14.9847,15.0115,14.931,15.0115,214000.0
2006-08-09 11:30:00,16.79,16.82,16.75,16.78,271600.0,15.0115,15.0383,14.9757,15.0025,271600.0
2006-08-09 11:35:00,16.77,16.79,16.73,16.79,46000.0,14.9936,15.0115,14.9578,15.0115,46000.0
2006-08-09 11:40:00,16.77,16.8,16.75,16.78,60000.0,14.9936,15.0204,14.9757,15.0025,60000.0
2006-08-09 11:45:00,16.78,16.79,16.74,16.75,46400.0,15.0025,15.0115,14.9668,14.9757,46400.0
2006-08-09 11:50:00,16.75,16.76,16.7,16.7,46800.0,14.9757,14.9847,14.931,14.931,46800.0
2006-08-09 11:55:00,16.7,16.7,16.66,16.68,42400.0,14.931,14.931,14.8952,14.9131,42400.0
2006-08-09 12:00:00,16.68,16.72,16.68,16.72,37600.0,14.9131,14.9489,14.9131,14.9489,37600.0
2006-08-09 12:05:00,16.72,16.73,16.71,16.73,32400.0,14.9489,14.9578,14.9399,14.9578,32400.0
2006-08-09 12:10:00,16.72,16.73,16.7,16.7,13200.0,14.9489,14.9578,14.931,14.931,13200.0
2006-08-09 12:15:00,16.7,16.7,16.68,16.68,24000.0,14.931,14.931,14.9131,14.9131,24000.0
2006-08-09 12:20:00,16.68,16.71,16.67,16.68,39600.0,14.9131,14.9399,14.9042,14.9131,39600.0
2006-08-09 12:25:00,16.68,16.71,16.68,16.69,46000.0,14.9131,14.9399,14.9131,14.9221,46000.0
2006-08-09 12:30:00,16.68,16.69,16.68,16.68,15200.0,14.9131,14.9221,14.9131,14.9131,15200.0
2006-08-09 12:35:00,16.68,16.68,16.66,16.68,32000.0,14.9131,14.9131,14.8952,14.9131,32000.0
2006-08-09 12:40:00,16.68,16.68,16.64,16.64,27600.0,14.9131,14.9131,14.8774,14.8774,27600.0
2006-08-09 12:45:00,16.64,16.64,16.61,16.63,86000.0,14.8774,14.8774,14.8505,14.8684,86000.0
2006-08-09 12:50:00,16.63,16.63,16.57,16.6,46000.0,14.8684,14.8684,14.8148,14.8416,46000.0
2006-08-09 12:55:00,16.6,16.6,16.56,16.59,21200.0,14.8416,14.8416,14.8058,14.8327,21200.0
2006-08-09 13:00:00,16.58,16.58,16.54,16.57,44400.0,14.8237,14.8237,14.788,14.8148,44400.0
2006-08-09 13:05:00,16.56,16.57,16.56,16.57,20000.0,14.8058,14.8148,14.8058,14.8148,20000.0
2006-08-09 13:10:00,16.57,16.57,16.54,16.55,35600.0,14.8148,14.8148,14.788,14.7969,35600.0
2006-08-09 13:15:00,16.55,16.55,16.44,16.47,111600.0,14.7969,14.7969,14.6985,14.7254,111600.0
2006-08-09 13:20:00,16.47,16.56,16.47,16.54,38400.0,14.7254,14.8058,14.7254,14.788,38400.0
2006-08-09 13:25:00,16.53,16.53,16.49,16.49,14400.0,14.779,14.779,14.7433,14.7433,14400.0
2006-08-09 13:30:00,16.48,16.49,16.46,16.47,22000.0,14.7343,14.7433,14.7164,14.7254,22000.0
2006-08-09 13:35:00,16.47,16.5,16.46,16.48,18000.0,14.7254,14.7522,14.7164,14.7343,18000.0
2006-08-09 13:40:00,16.48,16.5,16.48,16.5,15200.0,14.7343,14.7522,14.7343,14.7522,15200.0
2006-08-09 13:45:00,16.5,16.52,16.5,16.5,14800.0,14.7522,14.7701,14.7522,14.7522,14800.0
2006-08-09 13:50:00,16.51,16.53,16.51,16.53,16400.0,14.7611,14.779,14.7611,14.779,16400.0
2006-08-09 13:55:00,16.53,16.57,16.5,16.51,19600.0,14.779,14.8148,14.7522,14.7611,19600.0
2006-08-09 14:00:00,16.51,16.52,16.49,16.5,22800.0,14.7611,14.7701,14.7433,14.7522,22800.0
2006-08-09 14:05:00,16.49,16.53,16.49,16.53,19600.0,14.7433,14.779,14.7433,14.779,19600.0
2006-08-09 14:10:00,16.52,16.53,16.49,16.49,24400.0,14.7701,14.779,14.7433,14.7433,24400.0
2006-08-09 14:15:00,16.49,16.49,16.44,16.44,27600.0,14.7433,14.7433,14.6985,14.6985,27600.0
2006-08-09 14:20:00,16.43,16.49,16.42,16.48,36800.0,14.6896,14.7433,14.6807,14.7343,36800.0
2006-08-09 14:25:00,16.46,16.47,16.45,16.46,24000.0,14.7164,14.7254,14.7075,14.7164,24000.0
2006-08-09 14:30:00,16.45,16.46,16.44,16.45,30400.0,14.7075,14.7164,14.6985,14.7075,30400.0
2006-08-09 14:35:00,16.44,16.51,16.44,16.51,52400.0,14.6985,14.7611,14.6985,14.7611,52400.0
2006-08-09 14:40:00,16.53,16.53,16.45,16.45,23200.0,14.779,14.779,14.7075,14.7075,23200.0
2006-08-09 14:45:00,16.43,16.44,16.39,16.41,70000.0,14.6896,14.6985,14.6538,14.6717,70000.0
2006-08-09 14:50:00,16.41,16.41,16.35,16.36,83200.0,14.6717,14.6717,14.6181,14.627,83200.0
2006-08-09 14:55:00,16.36,16.38,16.33,16.35,72400.0,14.627,14.6449,14.6002,14.6181,72400.0
2006-08-09 15:00:00,16.34,16.35,16.32,16.34,34000.0,14.6091,14.6181,14.5913,14.6091,34000.0
2006-08-09 15:05:00,16.34,16.35,16.31,16.31,56800.0,14.6091,14.6181,14.5823,14.5823,56800.0
2006-08-09 15:10:00,16.31,16.33,16.29,16.3,52000.0,14.5823,14.6002,14.5644,14.5734,52000.0
2006-08-09 15:15:00,16.3,16.34,16.3,16.33,32400.0,14.5734,14.6091,14.5734,14.6002,32400.0
2006-08-09 15:20:00,16.33,16.34,16.26,16.28,82400.0,14.6002,14.6091,14.5376,14.5555,82400.0
2006-08-09 15:25:00,16.28,16.33,16.25,16.27,76000.0,14.5555,14.6002,14.5287,14.5466,76000.0
2006-08-09 15:30:00,16.27,16.29,16.25,16.27,60400.0,14.5466,14.5644,14.5287,14.5466,60400.0
2006-08-09 15:35:00,16.26,16.3,16.26,16.26,55600.0,14.5376,14.5734,14.5376,14.5376,55600.0
2006-08-09 15:40:00,16.26,16.27,16.24,16.24,87200.0,14.5376,14.5466,14.5197,14.5197,87200.0
2006-08-09 15:45:00,16.24,16.25,16.24,16.24,122400.0,14.5197,14.5287,14.5197,14.5197,122400.0
2006-08-09 15:50:00,16.24,16.25,16.2,16.2,159200.0,14.5197,14.5287,14.484,14.484,159200.0
2006-08-09 15:55:00,16.21,16.24,16.2,16.2,114400.0,14.4929,14.5197,14.484,14.484,114400.0
2006-08-10 09:30:00,16.27,16.38,16.19,16.37,144400.0,14.5466,14.6449,14.475,14.636,144400.0
2006-08-10 09:35:00,16.37,16.42,16.19,16.2,96800.0,14.636,14.6807,14.475,14.484,96800.0
2006-08-10 09:40:00,16.2,16.21,16.18,16.19,102400.0,14.484,14.4929,14.4661,14.475,102400.0
2006-08-10 09:45:00,16.19,16.25,16.16,16.23,134000.0,14.475,14.5287,14.4482,14.5108,134000.0
2006-08-10 09:50:00,16.22,16.35,16.18,16.34,50800.0,14.5019,14.6181,14.4661,14.6091,50800.0
2006-08-10 09:55:00,16.34,16.4,16.31,16.36,35200.0,14.6091,14.6628,14.5823,14.627,35200.0
2006-08-10 10:00:00,16.35,16.35,16.25,16.31,52800.0,14.6181,14.6181,14.5287,14.5823,52800.0
2006-08-10 10:05:00,16.31,16.32,16.21,16.28,56400.0,14.5823,14.5913,14.4929,14.5555,56400.0
2006-08-10 10:10:00,16.27,16.39,16.27,16.35,51200.0,14.5466,14.6538,14.5466,14.6181,51200.0
2006-08-10 10:15:00,16.36,16.45,16.34,16.42,48400.0,14.627,14.7075,14.6091,14.6807,48400.0
2006-08-10 10:20:00,16.43,16.45,16.39,16.42,41600.0,14.6896,14.7075,14.6538,14.6807,41600.0
2006-08-10 10:25:00,16.42,16.5,16.39,16.47,76000.0,14.6807,14.7522,14.6538,14.7254,76000.0
2006-08-10 10:30:00,16.48,16.52,16.45,16.5,220800.0,14.7343,14.7701,14.7075,14.7522,220800.0
2006-08-10 10:35:00,16.49,16.5,16.38,16.4,41200.0,14.7433,14.7522,14.6449,14.6628,41200.0
2006-08-10 10:40:00,16.4,16.49,16.38,16.48,48000.0,14.6628,14.7433,14.6449,14.7343,48000.0
2006-08-10 10:45:00,16.5,16.5,16.41,16.41,44000.0,14.7522,14.7522,14.6717,14.6717,44000.0
2006-08-10 10:50:00,16.42,16.42,16.3,16.32,79200.0,14.6807,14.6807,14.5734,14.5913,79200.0
2006-08-10 10:55:00,16.32,16.38,16.31,16.37,26000.0,14.5913,14.6449,14.5823,14.636,26000.0
2006-08-10 11:00:00,16.39,16.43,16.38,16.43,16000.0,14.6538,14.6896,14.6449,14.6896,16000.0
2006-08-10 11:05:00,16.42,16.48,16.41,16.46,29600.0,14.6807,14.7343,14.6717,14.7164,29600.0
2006-08-10 11:10:00,16.47,16.49,16.44,16.46,28800.0,14.7254,14.7433,14.6985,14.7164,28800.0
2006-08-10 11:15:00,16.45,16.48,16.42,16.44,16400.0,14.7075,14.7343,14.6807,14.6985,16400.0
2006-08-10 11:20:00,16.44,16.44,16.39,16.41,8800.0,14.6985,14.6985,14.6538,14.6717,8800.0
2006-08-10 11:25:00,16.41,16.44,16.4,16.44,11600.0,14.6717,14.6985,14.6628,14.6985,11600.0
2006-08-10 11:30:00,16.44,16.46,16.41,16.41,18800.0,14.6985,14.7164,14.6717,14.6717,18800.0
2006-08-10 11:35:00,16.41,16.41,16.33,16.37,25200.0,14.6717,14.6717,14.6002,14.636,25200.0
2006-08-10 11:40:00,16.35,16.36,16.32,16.33,22400.0,14.6181,14.627,14.5913,14.6002,22400.0
2006-08-10 11:45:00,16.33,16.36,16.33,16.35,8400.0,14.6002,14.627,14.6002,14.6181,8400.0
2006-08-10 11:50:00,16.36,16.39,16.36,16.37,18000.0,14.627,14.6538,14.627,14.636,18000.0
2006-08-10 11:55:00,16.38,16.45,16.37,16.42,36000.0,14.6449,14.7075,14.636,14.6807,36000.0
2006-08-10 12:00:00,16.41,16.43,16.39,16.39,16800.0,14.6717,14.6896,14.6538,14.6538,16800.0
2006-08-10 12:05:00,16.37,16.41,16.37,16.41,15600.0,14.636,14.6717,14.636,14.6717,15600.0
2006-08-10 12:10:00,16.41,16.45,16.4,16.44,24000.0,14.6717,14.7075,14.6628,14.6985,24000.0
2006-08-10 12:15:00,16.45,16.47,16.45,16.46,33600.0,14.7075,14.7254,14.7075,14.7164,33600.0
2006-08-10 12:20:00,16.47,16.5,16.47,16.5,26000.0,14.7254,14.7522,14.7254,14.7522,26000.0
2006-08-10 12:25:00,16.49,16.5,16.48,16.48,12800.0,14.7433,14.7522,14.7343,14.7343,12800.0
2006-08-10 12:30:00,16.48,16.49,16.47,16.49,14000.0,14.7343,14.7433,14.7254,14.7433,14000.0
2006-08-10 12:35:00,16.49,16.52,16.49,16.52,12400.0,14.7433,14.7701,14.7433,14.7701,12400.0
2006-08-10 12:40:00,16.5,16.5,16.48,16.5,16400.0,14.7522,14.7522,14.7343,14.7522,16400.0
2006-08-10 12:45:00,16.5,16.5,16.43,16.45,18400.0,14.7522,14.7522,14.6896,14.7075,18400.0
2006-08-10 12:50:00,16.44,16.48,16.44,16.47,18400.0,14.6985,14.7343,14.6985,14.7254,18400.0
2006-08-10 12:55:00,16.48,16.5,16.43,16.47,37200.0,14.7343,14.7522,14.6896,14.7254,37200.0
2006-08-10 13:00:00,16.47,16.51,16.46,16.49,44400.0,14.7254,14.7611,14.7164,14.7433,44400.0
2006-08-10 13:05:00,16.49,16.53,16.48,16.51,91200.0,14.7433,14.779,14.7343,14.7611,91200.0
2006-08-10 13:10:00,16.5,16.58,16.49,16.56,38400.0,14.7522,14.8237,14.7433,14.8058,38400.0
2006-08-10 13:15:00,16.55,16.58,16.52,16.52,35600.0,14.7969,14.8237,14.7701,14.7701,35600.0
2006-08-10 13:20:00,16.51,16.55,16.51,16.54,24800.0,14.7611,14.7969,14.7611,14.788,24800.0
2006-08-10 13:25:00,16.54,16.59,16.53,16.54,86800.0,14.788,14.8327,14.779,14.788,86800.0
2006-08-10 13:30:00,16.53,16.56,16.52,16.54,22400.0,14.779,14.8058,14.7701,14.788,22400.0
2006-08-10 13:35:00,16.55,16.6,16.55,16.6,68400.0,14.7969,14.8416,14.7969,14.8416,68400.0
2006-08-10 13:40:00,16.6,16.63,16.57,16.63,119200.0,14.8416,14.8684,14.8148,14.8684,119200.0
2006-08-10 13:45:00,16.63,16.65,16.61,16.65,71200.0,14.8684,14.8863,14.8505,14.8863,71200.0
2006-08-10 13:50:00,16.65,16.71,16.64,16.66,163200.0,14.8863,14.9399,14.8774,14.8952,163200.0
2006-08-10 13:55:00,16.67,16.68,16.66,16.67,37600.0,14.9042,14.9131,14.8952,14.9042,37600.0
2006-08-10 14:00:00,16.67,16.74,16.66,16.73,107600.0,14.9042,14.9668,14.8952,14.9578,107600.0
2006-08-10 14:05:00,16.73,16.75,16.66,16.69,169600.0,14.9578,14.9757,14.8952,14.9221,169600.0
2006-08-10 14:10:00,16.69,16.73,16.67,16.67,71200.0,14.9221,14.9578,14.9042,14.9042,71200.0
2006-08-10 14:15:00,16.68,16.7,16.64,16.66,19200.0,14.9131,14.931,14.8774,14.8952,19200.0
2006-08-10 14:20:00,16.66,16.66,16.59,16.63,35600.0,14.8952,14.8952,14.8327,14.8684,35600.0
2006-08-10 14:25:00,16.63,16.64,16.6,16.64,14000.0,14.8684,14.8774,14.8416,14.8774,14000.0
2006-08-10 14:30:00,16.65,16.66,16.61,16.62,112400.0,14.8863,14.8952,14.8505,14.8595,112400.0
2006-08-10 14:35:00,16.61,16.61,16.53,16.58,29200.0,14.8505,14.8505,14.779,14.8237,29200.0
2006-08-10 14:40:00,16.59,16.6,16.57,16.57,11200.0,14.8327,14.8416,14.8148,14.8148,11200.0
2006-08-10 14:45:00,16.58,16.59,16.48,16.5,39200.0,14.8237,14.8327,14.7343,14.7522,39200.0
2006-08-10 14:50:00,16.52,16.56,16.51,16.54,30400.0,14.7701,14.8058,14.7611,14.788,30400.0
2006-08-10 14:55:00,16.54,16.58,16.52,16.57,19600.0,14.788,14.8237,14.7701,14.8148,19600.0
2006-08-10 15:00:00,16.55,16.55,16.49,16.5,18000.0,14.7969,14.7969,14.7433,14.7522,18000.0
2006-08-10 15:05:00,16.5,16.54,16.47,16.52,32000.0,14.7522,14.788,14.7254,14.7701,32000.0
2006-08-10 15:10:00,16.52,16.57,16.52,16.52,27200.0,14.7701,14.8148,14.7701,14.7701,27200.0
2006-08-10 15:15:00,16.52,16.58,16.52,16.57,30800.0,14.7701,14.8237,14.7701,14.8148,30800.0
2006-08-10 15:20:00,16.57,16.58,16.56,16.56,31200.0,14.8148,14.8237,14.8058,14.8058,31200.0
2006-08-10 15:25:00,16.54,16.54,16.51,16.51,51600.0,14.788,14.788,14.7611,14.7611,51600.0
2006-08-10 15:30:00,16.51,16.52,16.48,16.52,21200.0,14.7611,14.7701,14.7343,14.7701,21200.0
2006-08-10 15:35:00,16.52,16.54,16.5,16.52,49600.0,14.7701,14.788,14.7522,14.7701,49600.0
2006-08-10 15:40:00,16.52,16.58,16.51,16.58,36800.0,14.7701,14.8237,14.7611,14.8237,36800.0
2006-08-10 15:45:00,16.57,16.6,16.56,16.6,57200.0,14.8148,14.8416,14.8058,14.8416,57200.0
2006-08-10 15:50:00,16.59,16.66,16.57,16.58,62400.0,14.8327,14.8952,14.8148,14.8237,62400.0
2006-08-10 15:55:00,16.57,16.59,16.54,16.55,103600.0,14.8148,14.8327,14.788,14.7969,103600.0
2006-08-11 09:30:00,16.44,16.5,16.38,16.44,71600.0,14.6985,14.7522,14.6449,14.6985,71600.0
2006-08-11 09:35:00,16.45,16.45,16.39,16.41,30400.0,14.7075,14.7075,14.6538,14.6717,30400.0
2006-08-11 09:40:00,16.42,16.49,16.42,16.46,22000.0,14.6807,14.7433,14.6807,14.7164,22000.0
2006-08-11 09:45:00,16.45,16.5,16.43,16.43,26800.0,14.7075,14.7522,14.6896,14.6896,26800.0
2006-08-11 09:50:00,16.46,16.46,16.33,16.36,44400.0,14.7164,14.7164,14.6002,14.627,44400.0
2006-08-11 09:55:00,16.36,16.41,16.36,16.36,65600.0,14.627,14.6717,14.627,14.627,65600.0
2006-08-11 10:00:00,16.36,16.37,16.29,16.36,45200.0,14.627,14.636,14.5644,14.627,45200.0
2006-08-11 10:05:00,16.37,16.43,16.35,16.41,84400.0,14.636,14.6896,14.6181,14.6717,84400.0
2006-08-11 10:10:00,16.43,16.47,16.39,16.46,90800.0,14.6896,14.7254,14.6538,14.7164,90800.0
2006-08-11 10:15:00,16.47,16.49,16.46,16.48,32800.0,14.7254,14.7433,14.7164,14.7343,32800.0
2006-08-11 10:20:00,16.49,16.53,16.49,16.51,31200.0,14.7433,14.779,14.7433,14.7611,31200.0
2006-08-11 10:25:00,16.5,16.53,16.47,16.51,23200.0,14.7522,14.779,14.7254,14.7611,23200.0
2006-08-11 10:30:00,16.51,16.59,16.49,16.58,71200.0,14.7611,14.8327,14.7433,14.8237,71200.0
2006-08-11 10:35:00,16.59,16.6,16.53,16.53,51600.0,14.8327,14.8416,14.779,14.779,51600.0
2006-08-11 10:40:00,16.54,16.56,16.53,16.56,14000.0,14.788,14.8058,14.779,14.8058,14000.0
2006-08-11 10:45:00,16.57,16.59,16.49,16.53,44000.0,14.8148,14.8327,14.7433,14.779,44000.0
2006-08-11 10:50:00,16.53,16.57,16.53,16.54,34400.0,14.779,14.8148,14.779,14.788,34400.0
2006-08-11 10:55:00,16.54,16.57,16.53,16.53,19200.0,14.788,14.8148,14.779,14.779,19200.0
2006-08-11 11:00:00,16.53,16.55,16.48,16.55,18400.0,14.779,14.7969,14.7343,14.7969,18400.0
2006-08-11 11:05:00,16.55,16.55,16.43,16.45,30000.0,14.7969,14.7969,14.6896,14.7075,30000.0
2006-08-11 11:10:00,16.45,16.51,16.45,16.49,14400.0,14.7075,14.7611,14.7075,14.7433,14400.0
2006-08-11 11:15:00,16.49,16.49,16.44,16.45,34000.0,14.7433,14.7433,14.6985,14.7075,34000.0
2006-08-11 11:20:00,16.45,16.45,16.43,16.43,46400.0,14.7075,14.7075,14.6896,14.6896,46400.0
2006-08-11 11:25:00,16.43,16.45,16.43,16.45,15600.0,14.6896,14.7075,14.6896,14.7075,15600.0
2006-08-11 11:30:00,16.45,16.47,16.45,16.46,21200.0,14.7075,14.7254,14.7075,14.7164,21200.0
2006-08-11 11:35:00,16.47,16.47,16.45,16.45,6800.0,14.7254,14.7254,14.7075,14.7075,6800.0
2006-08-11 11:40:00,16.46,16.46,16.45,16.45,8800.0,14.7164,14.7164,14.7075,14.7075,8800.0
2006-08-11 11:45:00,16.45,16.46,16.44,16.44,12400.0,14.7075,14.7164,14.6985,14.6985,12400.0
2006-08-11 11:50:00,16.44,16.45,16.42,16.43,58400.0,14.6985,14.7075,14.6807,14.6896,58400.0
2006-08-11 11:55:00,16.43,16.44,16.4,16.44,46800.0,14.6896,14.6985,14.6628,14.6985,46800.0
2006-08-11 12:00:00,16.43,16.44,16.4,16.41,21600.0,14.6896,14.6985,14.6628,14.6717,21600.0
2006-08-11 12:05:00,16.4,16.4,16.37,16.38,56800.0,14.6628,14.6628,14.636,14.6449,56800.0
2006-08-11 12:10:00,16.37,16.38,16.33,16.35,65200.0,14.636,14.6449,14.6002,14.6181,65200.0
2006-08-11 12:15:00,16.35,16.35,16.31,16.33,53600.0,14.6181,14.6181,14.5823,14.6002,53600.0
2006-08-11 12:20:00,16.33,16.33,16.32,16.33,22400.0,14.6002,14.6002,14.5913,14.6002,22400.0
2006-08-11 12:25:00,16.32,16.37,16.32,16.37,22800.0,14.5913,14.636,14.5913,14.636,22800.0
2006-08-11 12:30:00,16.37,16.38,16.34,16.35,20800.0,14.636,14.6449,14.6091,14.6181,20800.0
2006-08-11 12:35:00,16.35,16.37,16.34,16.37,10400.0,14.6181,14.636,14.6091,14.636,10400.0
2006-08-11 12:40:00,16.38,16.39,16.36,16.36,17200.0,14.6449,14.6538,14.627,14.627,17200.0
2006-08-11 12:45:00,16.36,16.37,16.33,16.34,27600.0,14.627,14.636,14.6002,14.6091,27600.0
2006-08-11 12:50:00,16.35,16.35,16.32,16.32,58800.0,14.6181,14.6181,14.5913,14.5913,58800.0
2006-08-11 12:55:00,16.32,16.35,16.31,16.34,82800.0,14.5913,14.6181,14.5823,14.6091,82800.0
2006-08-11 13:00:00,16.35,16.37,16.33,16.36,14000.0,14.6181,14.636,14.6002,14.627,14000.0
2006-08-11 13:05:00,16.37,16.41,16.34,16.35,36400.0,14.636,14.6717,14.6091,14.6181,36400.0
2006-08-11 13:10:00,16.34,16.36,16.34,16.36,11600.0,14.6091,14.627,14.6091,14.627,11600.0
2006-08-11 13:15:00,16.36,16.36,16.32,16.32,11600.0,14.627,14.627,14.5913,14.5913,11600.0
2006-08-11 13:20:00,16.33,16.33,16.29,16.29,47600.0,14.6002,14.6002,14.5644,14.5644,47600.0
2006-08-11 13:25:00,16.29,16.29,16.28,16.29,11200.0,14.5644,14.5644,14.5555,14.5644,11200.0
2006-08-11 13:30:00,16.28,16.3,16.28,16.29,12000.0,14.5555,14.5734,14.5555,14.5644,12000.0
2006-08-11 13:35:00,16.28,16.3,16.28,16.29,22800.0,14.5555,14.5734,14.5555,14.5644,22800.0
2006-08-11 13:40:00,16.3,16.3,16.29,16.3,12400.0,14.5734,14.5734,14.5644,14.5734,12400.0
2006-08-11 13:45:00,16.29,16.3,16.28,16.3,13200.0,14.5644,14.5734,14.5555,14.5734,13200.0
2006-08-11 13:50:00,16.3,16.34,16.29,16.34,45600.0,14.5734,14.6091,14.5644,14.6091,45600.0
2006-08-11 13:55:00,16.34,16.38,16.34,16.35,37600.0,14.6091,14.6449,14.6091,14.6181,37600.0
2006-08-11 14:00:00,16.37,16.42,16.37,16.38,28400.0,14.636,14.6807,14.636,14.6449,28400.0
2006-08-11 14:05:00,16.39,16.4,16.38,16.4,18000.0,14.6538,14.6628,14.6449,14.6628,18000.0
2006-08-11 14:10:00,16.4,16.4,16.37,16.37,15200.0,14.6628,14.6628,14.636,14.636,15200.0
2006-08-11 14:15:00,16.37,16.4,16.37,16.38,8000.0,14.636,14.6628,14.636,14.6449,8000.0
2006-08-11 14:20:00,16.38,16.4,16.35,16.37,30000.0,14.6449,14.6628,14.6181,14.636,30000.0
2006-08-11 14:25:00,16.37,16.38,16.35,16.36,17200.0,14.636,14.6449,14.6181,14.627,17200.0
2006-08-11 14:30:00,16.35,16.35,16.34,16.35,20400.0,14.6181,14.6181,14.6091,14.6181,20400.0
2006-08-11 14:35:00,16.36,16.38,16.36,16.36,10000.0,14.627,14.6449,14.627,14.627,10000.0
2006-08-11 14:40:00,16.36,16.38,16.35,16.35,10800.0,14.627,14.6449,14.6181,14.6181,10800.0
2006-08-11 14:45:00,16.36,16.36,16.33,16.33,4400.0,14.627,14.627,14.6002,14.6002,4400.0
2006-08-11 14:50:00,16.33,16.33,16.32,16.33,9200.0,14.6002,14.6002,14.5913,14.6002,9200.0
2006-08-11 14:55:00,16.34,16.34,16.32,16.32,6800.0,14.6091,14.6091,14.5913,14.5913,6800.0
2006-08-11 15:00:00,16.32,16.33,16.29,16.29,24400.0,14.5913,14.6002,14.5644,14.5644,24400.0
2006-08-11 15:05:00,16.29,16.36,16.29,16.34,26400.0,14.5644,14.627,14.5644,14.6091,26400.0
2006-08-11 15:10:00,16.34,16.36,16.34,16.35,20000.0,14.6091,14.627,14.6091,14.6181,20000.0
2006-08-11 15:15:00,16.35,16.36,16.35,16.35,21200.0,14.6181,14.627,14.6181,14.6181,21200.0
2006-08-11 15:20:00,16.35,16.38,16.35,16.38,30800.0,14.6181,14.6449,14.6181,14.6449,30800.0
2006-08-11 15:25:00,16.39,16.4,16.38,16.4,22800.0,14.6538,14.6628,14.6449,14.6628,22800.0
2006-08-11 15:30:00,16.41,16.41,16.4,16.4,27600.0,14.6717,14.6717,14.6628,14.6628,27600.0
2006-08-11 15:35:00,16.39,16.4,16.38,16.39,44000.0,14.6538,14.6628,14.6449,14.6538,44000.0
2006-08-11 15:40:00,16.39,16.39,16.36,16.36,52800.0,14.6538,14.6538,14.627,14.627,52800.0
2006-08-11 15:45:00,16.36,16.38,16.34,16.35,58800.0,14.627,14.6449,14.6091,14.6181,58800.0
2006-08-11 15:50:00,16.35,16.39,16.34,16.38,59600.0,14.6181,14.6538,14.6091,14.6449,59600.0
2006-08-11 15:55:00,16.39,16.43,16.37,16.43,127200.0,14.6538,14.6896,14.636,14.6896,127200.0
2006-08-14 09:30:00,16.64,16.73,16.54,16.68,134800.0,14.8774,14.9578,14.788,14.9131,134800.0
2006-08-14 09:35:00,16.68,16.68,16.63,16.68,28000.0,14.9131,14.9131,14.8684,14.9131,28000.0
2006-08-14 09:40:00,16.68,16.73,16.67,16.7,44400.0,14.9131,14.9578,14.9042,14.931,44400.0
2006-08-14 09:45:00,16.7,16.71,16.66,16.66,34800.0,14.931,14.9399,14.8952,14.8952,34800.0
2006-08-14 09:50:00,16.67,16.68,16.66,16.68,22800.0,14.9042,14.9131,14.8952,14.9131,22800.0
2006-08-14 09:55:00,16.67,16.69,16.67,16.68,25600.0,14.9042,14.9221,14.9042,14.9131,25600.0
2006-08-14 10:00:00,16.68,16.74,16.68,16.72,76400.0,14.9131,14.9668,14.9131,14.9489,76400.0
2006-08-14 10:05:00,16.72,16.75,16.71,16.74,72800.0,14.9489,14.9757,14.9399,14.9668,72800.0
2006-08-14 10:10:00,16.74,16.75,16.7,16.7,57600.0,14.9668,14.9757,14.931,14.931,57600.0
2006-08-14 10:15:00,16.7,16.74,16.7,16.7,36800.0,14.931,14.9668,14.931,14.931,36800.0
2006-08-14 10:20:00,16.7,16.74,16.7,16.72,24000.0,14.931,14.9668,14.931,14.9489,24000.0
2006-08-14 10:25:00,16.71,16.72,16.7,16.72,16000.0,14.9399,14.9489,14.931,14.9489,16000.0
2006-08-14 10:30:00,16.71,16.75,16.71,16.73,44800.0,14.9399,14.9757,14.9399,14.9578,44800.0
2006-08-14 10:35:00,16.73,16.74,16.72,16.73,39200.0,14.9578,14.9668,14.9489,14.9578,39200.0
2006-08-14 10:40:00,16.73,16.74,16.72,16.72,24800.0,14.9578,14.9668,14.9489,14.9489,24800.0
2006-08-14 10:45:00,16.71,16.72,16.71,16.72,28400.0,14.9399,14.9489,14.9399,14.9489,28400.0
2006-08-14 10:50:00,16.72,16.75,16.72,16.73,27600.0,14.9489,14.9757,14.9489,14.9578,27600.0
2006-08-14 10:55:00,16.73,16.74,16.73,16.74,41200.0,14.9578,14.9668,14.9578,14.9668,41200.0
2006-08-14 11:00:00,16.73,16.84,16.73,16.83,129600.0,14.9578,15.0562,14.9578,15.0472,129600.0
2006-08-14 11:05:00,16.83,16.9,16.8,16.89,76800.0,15.0472,15.1098,15.0204,15.1009,76800.0
2006-08-14 11:10:00,16.89,16.92,16.87,16.91,88000.0,15.1009,15.1277,15.083,15.1188,88000.0
2006-08-14 11:15:00,16.92,16.93,16.87,16.87,89200.0,15.1277,15.1366,15.083,15.083,89200.0
2006-08-14 11:20:00,16.87,16.91,16.85,16.86,42400.0,15.083,15.1188,15.0651,15.0741,42400.0
2006-08-14 11:25:00,16.87,16.88,16.83,16.83,50400.0,15.083,15.0919,15.0472,15.0472,50400.0
2006-08-14 11:30:00,16.83,16.83,16.78,16.78,42000.0,15.0472,15.0472,15.0025,15.0025,42000.0
2006-08-14 11:35:00,16.78,16.83,16.77,16.83,28800.0,15.0025,15.0472,14.9936,15.0472,28800.0
2006-08-14 11:40:00,16.84,16.84,16.8,16.83,50400.0,15.0562,15.0562,15.0204,15.0472,50400.0
2006-08-14 11:45:00,16.82,16.85,16.82,16.85,20400.0,15.0383,15.0651,15.0383,15.0651,20400.0
2006-08-14 11:50:00,16.85,16.88,16.84,16.85,21200.0,15.0651,15.0919,15.0562,15.0651,21200.0
2006-08-14 11:55:00,16.86,16.92,16.86,16.9,26800.0,15.0741,15.1277,15.0741,15.1098,26800.0
2006-08-14 12:00:00,16.91,16.97,16.9,16.94,145600.0,15.1188,15.1724,15.1098,15.1456,145600.0
2006-08-14 12:05:00,16.94,16.94,16.92,16.92,50800.0,15.1456,15.1456,15.1277,15.1277,50800.0
2006-08-14 12:10:00,16.93,16.94,16.92,16.93,31600.0,15.1366,15.1456,15.1277,15.1366,31600.0
2006-08-14 12:15:00,16.93,16.96,16.92,16.94,51600.0,15.1366,15.1635,15.1277,15.1456,51600.0
2006-08-14 12:20:00,16.94,16.94,16.92,16.92,100000.0,15.1456,15.1456,15.1277,15.1277,100000.0
2006-08-14 12:25:00,16.93,16.93,16.9,16.9,96000.0,15.1366,15.1366,15.1098,15.1098,96000.0
2006-08-14 12:30:00,16.9,16.9,16.87,16.87,55600.0,15.1098,15.1098,15.083,15.083,55600.0
2006-08-14 12:35:00,16.87,16.9,16.87,16.89,28800.0,15.083,15.1098,15.083,15.1009,28800.0
2006-08-14 12:40:00,16.9,16.91,16.89,16.9,76000.0,15.1098,15.1188,15.1009,15.1098,76000.0
2006-08-14 12:45:00,16.88,16.91,16.88,16.9,16000.0,15.0919,15.1188,15.0919,15.1098,16000.0
2006-08-14 12:50:00,16.89,16.89,16.86,16.86,7200.0,15.1009,15.1009,15.0741,15.0741,7200.0
2006-08-14 12:55:00,16.88,16.89,16.82,16.83,21600.0,15.0919,15.1009,15.0383,15.0472,21600.0
2006-08-14 13:00:00,16.84,16.84,16.81,16.83,16000.0,15.0562,15.0562,15.0294,15.0472,16000.0
2006-08-14 13:05:00,16.83,16.86,16.83,16.85,16000.0,15.0472,15.0741,15.0472,15.0651,16000.0
2006-08-14 13:10:00,16.85,16.85,16.84,16.85,10800.0,15.0651,15.0651,15.0562,15.0651,10800.0
2006-08-14 13:15:00,16.84,16.85,16.81,16.84,35600.0,15.0562,15.0651,15.0294,15.0562,35600.0
2006-08-14 13:20:00,16.84,16.86,16.84,16.84,9200.0,15.0562,15.0741,15.0562,15.0562,9200.0
2006-08-14 13:25:00,16.84,16.84,16.81,16.83,25600.0,15.0562,15.0562,15.0294,15.0472,25600.0
2006-08-14 13:30:00,16.84,16.88,16.83,16.86,20800.0,15.0562,15.0919,15.0472,15.0741,20800.0
2006-08-14 13:35:00,16.86,16.88,16.84,16.86,21600.0,15.0741,15.0919,15.0562,15.0741,21600.0
2006-08-14 13:40:00,16.86,16.86,16.84,16.86,9200.0,15.0741,15.0741,15.0562,15.0741,9200.0
2006-08-14 13:45:00,16.86,16.88,16.85,16.87,11600.0,15.0741,15.0919,15.0651,15.083,11600.0
2006-08-14 13:50:00,16.87,16.88,16.82,16.84,89200.0,15.083,15.0919,15.0383,15.0562,89200.0
2006-08-14 13:55:00,16.83,16.84,16.82,16.83,16800.0,15.0472,15.0562,15.0383,15.0472,16800.0
2006-08-14 14:00:00,16.82,16.86,16.82,16.82,15200.0,15.0383,15.0741,15.0383,15.0383,15200.0
2006-08-14 14:05:00,16.82,16.83,16.79,16.79,38800.0,15.0383,15.0472,15.0115,15.0115,38800.0
2006-08-14 14:10:00,16.79,16.79,16.74,16.76,25600.0,15.0115,15.0115,14.9668,14.9847,25600.0
2006-08-14 14:15:00,16.75,16.79,16.75,16.78,27200.0,14.9757,15.0115,14.9757,15.0025,27200.0
2006-08-14 14:20:00,16.76,16.76,16.7,16.7,71600.0,14.9847,14.9847,14.931,14.931,71600.0
2006-08-14 14:25:00,16.71,16.75,16.71,16.75,14000.0,14.9399,14.9757,14.9399,14.9757,14000.0
2006-08-14 14:30:00,16.75,16.75,16.73,16.74,43200.0,14.9757,14.9757,14.9578,14.9668,43200.0
2006-08-14 14:35:00,16.75,16.82,16.75,16.81,54800.0,14.9757,15.0383,14.9757,15.0294,54800.0
2006-08-14 14:40:00,16.81,16.82,16.75,16.75,24000.0,15.0294,15.0383,14.9757,14.9757,24000.0
2006-08-14 14:45:00,16.75,16.75,16.72,16.72,29600.0,14.9757,14.9757,14.9489,14.9489,29600.0
2006-08-14 14:50:00,16.72,16.72,16.66,16.66,42800.0,14.9489,14.9489,14.8952,14.8952,42800.0
2006-08-14 14:55:00,16.66,16.67,16.63,16.63,39600.0,14.8952,14.9042,14.8684,14.8684,39600.0
2006-08-14 15:00:00,16.63,16.63,16.55,16.58,116000.0,14.8684,14.8684,14.7969,14.8237,116000.0
2006-08-14 15:05:00,16.57,16.6,16.55,16.57,50800.0,14.8148,14.8416,14.7969,14.8148,50800.0
2006-08-14 15:10:00,16.57,16.6,16.56,16.59,24000.0,14.8148,14.8416,14.8058,14.8327,24000.0
2006-08-14 15:15:00,16.59,16.59,16.55,16.55,28800.0,14.8327,14.8327,14.7969,14.7969,28800.0
2006-08-14 15:20:00,16.55,16.57,16.55,16.57,17600.0,14.7969,14.8148,14.7969,14.8148,17600.0
2006-08-14 15:25:00,16.57,16.64,16.56,16.62,73600.0,14.8148,14.8774,14.8058,14.8595,73600.0
2006-08-14 15:30:00,16.61,16.63,16.57,16.58,44400.0,14.8505,14.8684,14.8148,14.8237,44400.0
2006-08-14 15:35:00,16.59,16.63,16.58,16.61,54800.0,14.8327,14.8684,14.8237,14.8505,54800.0
2006-08-14 15:40:00,16.61,16.69,16.61,16.65,50400.0,14.8505,14.9221,14.8505,14.8863,50400.0
2006-08-14 15:45:00,16.65,16.69,16.64,16.68,57200.0,14.8863,14.9221,14.8774,14.9131,57200.0
2006-08-14 15:50:00,16.67,16.67,16.62,16.63,34000.0,14.9042,14.9042,14.8595,14.8684,34000.0
2006-08-14 15:55:00,16.63,16.68,16.63,16.63,112000.0,14.8684,14.9131,14.8684,14.8684,112000.0
2006-08-15 09:30:00,16.96,17.07,16.92,16.98,195200.0,15.1635,15.2618,15.1277,15.1813,195200.0
2006-08-15 09:35:00,16.98,16.98,16.74,16.87,69200.0,15.1813,15.1813,14.9668,15.083,69200.0
2006-08-15 09:40:00,16.88,16.94,16.86,16.89,52800.0,15.0919,15.1456,15.0741,15.1009,52800.0
2006-08-15 09:45:00,16.88,16.94,16.86,16.88,52400.0,15.0919,15.1456,15.0741,15.0919,52400.0
2006-08-15 09:50:00,16.88,16.93,16.87,16.89,25200.0,15.0919,15.1366,15.083,15.1009,25200.0
2006-08-15 09:55:00,16.89,16.91,16.86,16.88,50000.0,15.1009,15.1188,15.0741,15.0919,50000.0
2006-08-15 10:00:00,16.89,16.9,16.86,16.89,68400.0,15.1009,15.1098,15.0741,15.1009,68400.0
2006-08-15 10:05:00,16.89,16.95,16.88,16.92,92000.0,15.1009,15.1545,15.0919,15.1277,92000.0
2006-08-15 10:10:00,16.93,16.93,16.92,16.93,33600.0,15.1366,15.1366,15.1277,15.1366,33600.0
2006-08-15 10:15:00,16.92,16.93,16.88,16.88,22400.0,15.1277,15.1366,15.0919,15.0919,22400.0
2006-08-15 10:20:00,16.87,16.91,16.86,16.88,83600.0,15.083,15.1188,15.0741,15.0919,83600.0
2006-08-15 10:25:00,16.89,16.94,16.88,16.93,29200.0,15.1009,15.1456,15.0919,15.1366,29200.0
2006-08-15 10:30:00,16.93,16.95,16.92,16.94,24400.0,15.1366,15.1545,15.1277,15.1456,24400.0
2006-08-15 10:35:00,16.94,16.97,16.91,16.92,118400.0,15.1456,15.1724,15.1188,15.1277,118400.0
2006-08-15 10:40:00,16.93,17.0,16.91,17.0,157600.0,15.1366,15.1992,15.1188,15.1992,157600.0
2006-08-15 10:45:00,17.0,17.1,16.99,17.09,100000.0,15.1992,15.2886,15.1903,15.2797,100000.0
2006-08-15 10:50:00,17.1,17.15,17.09,17.11,143200.0,15.2886,15.3333,15.2797,15.2976,143200.0
2006-08-15 10:55:00,17.1,17.11,17.05,17.09,125600.0,15.2886,15.2976,15.2439,15.2797,125600.0
2006-08-15 11:00:00,17.08,17.14,17.08,17.13,74400.0,15.2708,15.3244,15.2708,15.3155,74400.0
2006-08-15 11:05:00,17.13,17.15,17.07,17.09,41200.0,15.3155,15.3333,15.2618,15.2797,41200.0
2006-08-15 11:10:00,17.09,17.12,17.09,17.09,40800.0,15.2797,15.3065,15.2797,15.2797,40800.0
2006-08-15 11:15:00,17.09,17.1,17.05,17.05,18000.0,15.2797,15.2886,15.2439,15.2439,18000.0
2006-08-15 11:20:00,17.06,17.09,17.05,17.08,43200.0,15.2529,15.2797,15.2439,15.2708,43200.0
2006-08-15 11:25:00,17.07,17.1,17.07,17.1,16000.0,15.2618,15.2886,15.2618,15.2886,16000.0
2006-08-15 11:30:00,17.1,17.11,17.06,17.07,18800.0,15.2886,15.2976,15.2529,15.2618,18800.0
2006-08-15 11:35:00,17.07,17.1,17.07,17.08,18400.0,15.2618,15.2886,15.2618,15.2708,18400.0
2006-08-15 11:40:00,17.09,17.1,17.08,17.1,19600.0,15.2797,15.2886,15.2708,15.2886,19600.0
2006-08-15 11:45:00,17.1,17.12,17.1,17.12,25200.0,15.2886,15.3065,15.2886,15.3065,25200.0
2006-08-15 11:50:00,17.12,17.15,17.11,17.12,97600.0,15.3065,15.3333,15.2976,15.3065,97600.0
2006-08-15 11:55:00,17.11,17.12,17.1,17.11,100000.0,15.2976,15.3065,15.2886,15.2976,100000.0
2006-08-15 12:00:00,17.11,17.13,17.08,17.08,23200.0,15.2976,15.3155,15.2708,15.2708,23200.0
2006-08-15 12:05:00,17.09,17.1,17.08,17.08,20800.0,15.2797,15.2886,15.2708,15.2708,20800.0
2006-08-15 12:10:00,17.09,17.11,17.07,17.1,31200.0,15.2797,15.2976,15.2618,15.2886,31200.0
2006-08-15 12:15:00,17.1,17.11,17.07,17.08,20400.0,15.2886,15.2976,15.2618,15.2708,20400.0
2006-08-15 12:20:00,17.09,17.1,17.07,17.1,6000.0,15.2797,15.2886,15.2618,15.2886,6000.0
2006-08-15 12:25:00,17.09,17.09,17.07,17.07,13200.0,15.2797,15.2797,15.2618,15.2618,13200.0
2006-08-15 12:30:00,17.09,17.09,17.07,17.07,23200.0,15.2797,15.2797,15.2618,15.2618,23200.0
2006-08-15 12:35:00,17.06,17.08,17.06,17.08,17600.0,15.2529,15.2708,15.2529,15.2708,17600.0
2006-08-15 12:40:00,17.08,17.1,17.08,17.09,25200.0,15.2708,15.2886,15.2708,15.2797,25200.0
2006-08-15 12:45:00,17.09,17.1,17.08,17.09,10800.0,15.2797,15.2886,15.2708,15.2797,10800.0
2006-08-15 12:50:00,17.1,17.13,17.09,17.11,52800.0,15.2886,15.3155,15.2797,15.2976,52800.0
2006-08-15 12:55:00,17.1,17.13,17.1,17.13,96800.0,15.2886,15.3155,15.2886,15.3155,96800.0
2006-08-15 13:00:00,17.13,17.18,17.13,17.17,156800.0,15.3155,15.3602,15.3155,15.3512,156800.0
2006-08-15 13:05:00,17.17,17.17,17.14,17.16,24000.0,15.3512,15.3512,15.3244,15.3423,24000.0
2006-08-15 13:10:00,17.17,17.17,17.13,17.15,32000.0,15.3512,15.3512,15.3155,15.3333,32000.0
2006-08-15 13:15:00,17.14,17.14,17.1,17.11,42000.0,15.3244,15.3244,15.2886,15.2976,42000.0
2006-08-15 13:20:00,17.12,17.18,17.12,17.16,32800.0,15.3065,15.3602,15.3065,15.3423,32800.0
2006-08-15 13:25:00,17.17,17.18,17.14,17.14,12400.0,15.3512,15.3602,15.3244,15.3244,12400.0
2006-08-15 13:30:00,17.14,17.17,17.13,17.16,32000.0,15.3244,15.3512,15.3155,15.3423,32000.0
2006-08-15 13:35:00,17.17,17.18,17.16,17.17,57600.0,15.3512,15.3602,15.3423,15.3512,57600.0
2006-08-15 13:40:00,17.17,17.18,17.16,17.17,26400.0,15.3512,15.3602,15.3423,15.3512,26400.0
2006-08-15 13:45:00,17.17,17.18,17.15,17.18,19200.0,15.3512,15.3602,15.3333,15.3602,19200.0
2006-08-15 13:50:00,17.17,17.18,17.17,17.17,20400.0,15.3512,15.3602,15.3512,15.3512,20400.0
2006-08-15 13:55:00,17.17,17.24,17.17,17.21,105200.0,15.3512,15.4138,15.3512,15.387,105200.0
2006-08-15 14:00:00,17.21,17.23,17.21,17.22,61200.0,15.387,15.4049,15.387,15.3959,61200.0
2006-08-15 14:05:00,17.22,17.24,17.22,17.24,64800.0,15.3959,15.4138,15.3959,15.4138,64800.0
2006-08-15 14:10:00,17.24,17.25,17.22,17.23,138800.0,15.4138,15.4227,15.3959,15.4049,138800.0
2006-08-15 14:15:00,17.22,17.24,17.2,17.24,30400.0,15.3959,15.4138,15.378,15.4138,30400.0
2006-08-15 14:20:00,17.23,17.24,17.22,17.24,44400.0,15.4049,15.4138,15.3959,15.4138,44400.0
2006-08-15 14:25:00,17.24,17.25,17.22,17.23,94800.0,15.4138,15.4227,15.3959,15.4049,94800.0
2006-08-15 14:30:00,17.24,17.25,17.24,17.25,12400.0,15.4138,15.4227,15.4138,15.4227,12400.0
2006-08-15 14:35:00,17.25,17.26,17.23,17.25,146000.0,15.4227,15.4317,15.4049,15.4227,146000.0
2006-08-15 14:40:00,17.25,17.26,17.23,17.24,44800.0,15.4227,15.4317,15.4049,15.4138,44800.0
2006-08-15 14:45:00,17.25,17.3,17.24,17.29,69200.0,15.4227,15.4675,15.4138,15.4585,69200.0
2006-08-15 14:50:00,17.29,17.31,17.28,17.31,200000.0,15.4585,15.4764,15.4496,15.4764,200000.0
2006-08-15 14:55:00,17.32,17.33,17.31,17.32,33200.0,15.4853,15.4943,15.4764,15.4853,33200.0
2006-08-15 15:00:00,17.32,17.33,17.3,17.31,72800.0,15.4853,15.4943,15.4675,15.4764,72800.0
2006-08-15 15:05:00,17.31,17.32,17.28,17.29,107600.0,15.4764,15.4853,15.4496,15.4585,107600.0
2006-08-15 15:10:00,17.29,17.31,17.28,17.3,68400.0,15.4585,15.4764,15.4496,15.4675,68400.0
2006-08-15 15:15:00,17.3,17.34,17.3,17.31,120400.0,15.4675,15.5032,15.4675,15.4764,120400.0
2006-08-15 15:20:00,17.31,17.35,17.3,17.35,50800.0,15.4764,15.5122,15.4675,15.5122,50800.0
2006-08-15 15:25:00,17.34,17.37,17.33,17.35,146000.0,15.5032,15.53,15.4943,15.5122,146000.0
2006-08-15 15:30:00,17.34,17.36,17.33,17.35,39600.0,15.5032,15.5211,15.4943,15.5122,39600.0
2006-08-15 15:35:00,17.35,17.36,17.33,17.35,96000.0,15.5122,15.5211,15.4943,15.5122,96000.0
2006-08-15 15:40:00,17.35,17.4,17.35,17.38,144400.0,15.5122,15.5569,15.5122,15.539,144400.0
2006-08-15 15:45:00,17.39,17.39,17.36,17.39,207200.0,15.5479,15.5479,15.5211,15.5479,207200.0
2006-08-15 15:50:00,17.39,17.39,17.33,17.33,157200.0,15.5479,15.5479,15.4943,15.4943,157200.0
2006-08-15 15:55:00,17.33,17.42,17.33,17.42,360800.0,15.4943,15.5747,15.4943,15.5747,360800.0
2006-08-16 09:30:00,17.45,17.54,17.43,17.52,448400.0,15.6016,15.682,15.5837,15.6641,448400.0
2006-08-16 09:35:00,17.52,17.56,17.5,17.53,206800.0,15.6641,15.6999,15.6463,15.6731,206800.0
2006-08-16 09:40:00,17.53,17.58,17.53,17.56,202400.0,15.6731,15.7178,15.6731,15.6999,202400.0
2006-08-16 09:45:00,17.56,17.57,17.43,17.45,239600.0,15.6999,15.7089,15.5837,15.6016,239600.0
2006-08-16 09:50:00,17.45,17.52,17.4,17.45,81600.0,15.6016,15.6641,15.5569,15.6016,81600.0
2006-08-16 09:55:00,17.45,17.45,17.44,17.45,58000.0,15.6016,15.6016,15.5926,15.6016,58000.0
2006-08-16 10:00:00,17.45,17.47,17.41,17.41,69600.0,15.6016,15.6194,15.5658,15.5658,69600.0
2006-08-16 10:05:00,17.42,17.47,17.42,17.43,119600.0,15.5747,15.6194,15.5747,15.5837,119600.0
2006-08-16 10:10:00,17.44,17.45,17.41,17.42,68000.0,15.5926,15.6016,15.5658,15.5747,68000.0
2006-08-16 10:15:00,17.41,17.42,17.36,17.36,59200.0,15.5658,15.5747,15.5211,15.5211,59200.0
2006-08-16 10:20:00,17.36,17.37,17.28,17.3,119600.0,15.5211,15.53,15.4496,15.4675,119600.0
2006-08-16 10:25:00,17.28,17.32,17.23,17.23,64800.0,15.4496,15.4853,15.4049,15.4049,64800.0
2006-08-16 10:30:00,17.24,17.29,17.22,17.24,107200.0,15.4138,15.4585,15.3959,15.4138,107200.0
2006-08-16 10:35:00,17.24,17.29,17.24,17.25,41200.0,15.4138,15.4585,15.4138,15.4227,41200.0
2006-08-16 10:40:00,17.24,17.33,17.24,17.32,54400.0,15.4138,15.4943,15.4138,15.4853,54400.0
2006-08-16 10:45:00,17.32,17.32,17.25,17.25,65600.0,15.4853,15.4853,15.4227,15.4227,65600.0
2006-08-16 10:50:00,17.25,17.28,17.25,17.27,52800.0,15.4227,15.4496,15.4227,15.4406,52800.0
2006-08-16 10:55:00,17.27,17.32,17.27,17.29,96400.0,15.4406,15.4853,15.4406,15.4585,96400.0
2006-08-16 11:00:00,17.3,17.32,17.3,17.3,80000.0,15.4675,15.4853,15.4675,15.4675,80000.0
2006-08-16 11:05:00,17.3,17.3,17.29,17.29,72400.0,15.4675,15.4675,15.4585,15.4585,72400.0
2006-08-16 11:10:00,17.29,17.3,17.26,17.27,114400.0,15.4585,15.4675,15.4317,15.4406,114400.0
2006-08-16 11:15:00,17.27,17.28,17.27,17.28,58000.0,15.4406,15.4496,15.4406,15.4496,58000.0
2006-08-16 11:20:00,17.27,17.28,17.25,17.25,70400.0,15.4406,15.4496,15.4227,15.4227,70400.0
2006-08-16 11:25:00,17.26,17.28,17.25,17.27,23200.0,15.4317,15.4496,15.4227,15.4406,23200.0
2006-08-16 11:30:00,17.27,17.3,17.27,17.29,22400.0,15.4406,15.4675,15.4406,15.4585,22400.0
2006-08-16 11:35:00,17.29,17.3,17.28,17.3,38400.0,15.4585,15.4675,15.4496,15.4675,38400.0
2006-08-16 11:40:00,17.3,17.32,17.29,17.32,28000.0,15.4675,15.4853,15.4585,15.4853,28000.0
2006-08-16 11:45:00,17.32,17.36,17.31,17.36,74000.0,15.4853,15.5211,15.4764,15.5211,74000.0
2006-08-16 11:50:00,17.36,17.43,17.36,17.42,68400.0,15.5211,15.5837,15.5211,15.5747,68400.0
2006-08-16 11:55:00,17.43,17.43,17.38,17.38,26800.0,15.5837,15.5837,15.539,15.539,26800.0
2006-08-16 12:00:00,17.38,17.38,17.35,17.35,28000.0,15.539,15.539,15.5122,15.5122,28000.0
2006-08-16 12:05:00,17.34,17.37,17.34,17.37,28000.0,15.5032,15.53,15.5032,15.53,28000.0
2006-08-16 12:10:00,17.38,17.4,17.38,17.39,41200.0,15.539,15.5569,15.539,15.5479,41200.0
2006-08-16 12:15:00,17.4,17.45,17.4,17.45,30000.0,15.5569,15.6016,15.5569,15.6016,30000.0
2006-08-16 12:20:00,17.45,17.48,17.45,17.46,22800.0,15.6016,15.6284,15.6016,15.6105,22800.0
2006-08-16 12:25:00,17.47,17.47,17.45,17.45,32400.0,15.6194,15.6194,15.6016,15.6016,32400.0
2006-08-16 12:30:00,17.45,17.48,17.45,17.48,29200.0,15.6016,15.6284,15.6016,15.6284,29200.0
2006-08-16 12:35:00,17.48,17.5,17.46,17.47,75600.0,15.6284,15.6463,15.6105,15.6194,75600.0
2006-08-16 12:40:00,17.47,17.5,17.47,17.49,38000.0,15.6194,15.6463,15.6194,15.6373,38000.0
2006-08-16 12:45:00,17.49,17.49,17.46,17.47,39600.0,15.6373,15.6373,15.6105,15.6194,39600.0
2006-08-16 12:50:00,17.47,17.48,17.45,17.45,29600.0,15.6194,15.6284,15.6016,15.6016,29600.0
2006-08-16 12:55:00,17.44,17.44,17.4,17.4,42000.0,15.5926,15.5926,15.5569,15.5569,42000.0
2006-08-16 13:00:00,17.4,17.41,17.39,17.4,28800.0,15.5569,15.5658,15.5479,15.5569,28800.0
2006-08-16 13:05:00,17.4,17.43,17.4,17.43,38800.0,15.5569,15.5837,15.5569,15.5837,38800.0
2006-08-16 13:10:00,17.43,17.48,17.43,17.46,33600.0,15.5837,15.6284,15.5837,15.6105,33600.0
2006-08-16 13:15:00,17.46,17.48,17.46,17.48,56400.0,15.6105,15.6284,15.6105,15.6284,56400.0
2006-08-16 13:20:00,17.48,17.49,17.47,17.47,38400.0,15.6284,15.6373,15.6194,15.6194,38400.0
2006-08-16 13:25:00,17.47,17.47,17.44,17.46,20000.0,15.6194,15.6194,15.5926,15.6105,20000.0
2006-08-16 13:30:00,17.46,17.47,17.44,17.44,30000.0,15.6105,15.6194,15.5926,15.5926,30000.0
2006-08-16 13:35:00,17.44,17.46,17.43,17.46,11200.0,15.5926,15.6105,15.5837,15.6105,11200.0
2006-08-16 13:40:00,17.46,17.48,17.46,17.48,19200.0,15.6105,15.6284,15.6105,15.6284,19200.0
2006-08-16 13:45:00,17.47,17.49,17.47,17.49,32400.0,15.6194,15.6373,15.6194,15.6373,32400.0
2006-08-16 13:50:00,17.48,17.49,17.48,17.49,20800.0,15.6284,15.6373,15.6284,15.6373,20800.0
2006-08-16 13:55:00,17.49,17.49,17.49,17.49,14400.0,15.6373,15.6373,15.6373,15.6373,14400.0
2006-08-16 14:00:00,17.49,17.52,17.49,17.52,110000.0,15.6373,15.6641,15.6373,15.6641,110000.0
2006-08-16 14:05:00,17.51,17.51,17.48,17.5,48400.0,15.6552,15.6552,15.6284,15.6463,48400.0
2006-08-16 14:10:00,17.5,17.55,17.5,17.55,28400.0,15.6463,15.691,15.6463,15.691,28400.0
2006-08-16 14:15:00,17.55,17.63,17.55,17.61,138800.0,15.691,15.7625,15.691,15.7446,138800.0
2006-08-16 14:20:00,17.61,17.64,17.6,17.64,134000.0,15.7446,15.7714,15.7357,15.7714,134000.0
2006-08-16 14:25:00,17.64,17.67,17.63,17.63,183200.0,15.7714,15.7983,15.7625,15.7625,183200.0
2006-08-16 14:30:00,17.63,17.67,17.63,17.65,88800.0,15.7625,15.7983,15.7625,15.7804,88800.0
2006-08-16 14:35:00,17.65,17.67,17.62,17.62,148000.0,15.7804,15.7983,15.7536,15.7536,148000.0
2006-08-16 14:40:00,17.63,17.68,17.63,17.63,56800.0,15.7625,15.8072,15.7625,15.7625,56800.0
2006-08-16 14:45:00,17.63,17.67,17.6,17.61,65200.0,15.7625,15.7983,15.7357,15.7446,65200.0
2006-08-16 14:50:00,17.61,17.65,17.57,17.63,94400.0,15.7446,15.7804,15.7089,15.7625,94400.0
2006-08-16 14:55:00,17.63,17.68,17.63,17.68,74400.0,15.7625,15.8072,15.7625,15.8072,74400.0
2006-08-16 15:00:00,17.68,17.72,17.66,17.71,136000.0,15.8072,15.843,15.7893,15.834,136000.0
2006-08-16 15:05:00,17.72,17.74,17.71,17.72,86400.0,15.843,15.8608,15.834,15.843,86400.0
2006-08-16 15:10:00,17.72,17.73,17.71,17.73,66000.0,15.843,15.8519,15.834,15.8519,66000.0
2006-08-16 15:15:00,17.73,17.74,17.7,17.7,74000.0,15.8519,15.8608,15.8251,15.8251,74000.0
2006-08-16 15:20:00,17.7,17.7,17.68,17.68,26800.0,15.8251,15.8251,15.8072,15.8072,26800.0
2006-08-16 15:25:00,17.68,17.72,17.67,17.67,54800.0,15.8072,15.843,15.7983,15.7983,54800.0
2006-08-16 15:30:00,17.67,17.67,17.61,17.66,83600.0,15.7983,15.7983,15.7446,15.7893,83600.0
2006-08-16 15:35:00,17.66,17.68,17.61,17.61,96400.0,15.7893,15.8072,15.7446,15.7446,96400.0
2006-08-16 15:40:00,17.62,17.65,17.62,17.65,37600.0,15.7536,15.7804,15.7536,15.7804,37600.0
2006-08-16 15:45:00,17.65,17.66,17.57,17.58,117200.0,15.7804,15.7893,15.7089,15.7178,117200.0
2006-08-16 15:50:00,17.58,17.6,17.56,17.56,98800.0,15.7178,15.7357,15.6999,15.6999,98800.0
2006-08-16 15:55:00,17.56,17.63,17.55,17.63,282400.0,15.6999,15.7625,15.691,15.7625,282400.0
2006-08-17 09:30:00,17.61,17.69,17.44,17.44,136000.0,15.7446,15.8161,15.5926,15.5926,136000.0
2006-08-17 09:35:00,17.44,17.56,17.44,17.5,78800.0,15.5926,15.6999,15.5926,15.6463,78800.0
2006-08-17 09:40:00,17.5,17.57,17.49,17.55,86800.0,15.6463,15.7089,15.6373,15.691,86800.0
2006-08-17 09:45:00,17.55,17.61,17.54,17.61,63200.0,15.691,15.7446,15.682,15.7446,63200.0
2006-08-17 09:50:00,17.59,17.59,17.56,17.56,29200.0,15.7267,15.7267,15.6999,15.6999,29200.0
2006-08-17 09:55:00,17.57,17.57,17.54,17.55,57200.0,15.7089,15.7089,15.682,15.691,57200.0
2006-08-17 10:00:00,17.54,17.55,17.51,17.53,122000.0,15.682,15.691,15.6552,15.6731,122000.0
2006-08-17 10:05:00,17.53,17.63,17.53,17.62,96400.0,15.6731,15.7625,15.6731,15.7536,96400.0
2006-08-17 10:10:00,17.61,17.61,17.51,17.54,69200.0,15.7446,15.7446,15.6552,15.682,69200.0
2006-08-17 10:15:00,17.54,17.6,17.54,17.55,48800.0,15.682,15.7357,15.682,15.691,48800.0
2006-08-17 10:20:00,17.55,17.55,17.5,17.51,54800.0,15.691,15.691,15.6463,15.6552,54800.0
2006-08-17 10:25:00,17.51,17.51,17.45,17.48,71200.0,15.6552,15.6552,15.6016,15.6284,71200.0
2006-08-17 10:30:00,17.47,17.5,17.45,17.49,68400.0,15.6194,15.6463,15.6016,15.6373,68400.0
2006-08-17 10:35:00,17.48,17.49,17.46,17.48,143200.0,15.6284,15.6373,15.6105,15.6284,143200.0
2006-08-17 10:40:00,17.48,17.48,17.43,17.46,41600.0,15.6284,15.6284,15.5837,15.6105,41600.0
2006-08-17 10:45:00,17.46,17.47,17.41,17.46,21600.0,15.6105,15.6194,15.5658,15.6105,21600.0
2006-08-17 10:50:00,17.47,17.49,17.45,17.49,48400.0,15.6194,15.6373,15.6016,15.6373,48400.0
2006-08-17 10:55:00,17.49,17.5,17.48,17.49,29600.0,15.6373,15.6463,15.6284,15.6373,29600.0
2006-08-17 11:00:00,17.5,17.5,17.47,17.47,31200.0,15.6463,15.6463,15.6194,15.6194,31200.0
2006-08-17 11:05:00,17.48,17.5,17.47,17.48,33600.0,15.6284,15.6463,15.6194,15.6284,33600.0
2006-08-17 11:10:00,17.49,17.5,17.48,17.48,20400.0,15.6373,15.6463,15.6284,15.6284,20400.0
2006-08-17 11:15:00,17.49,17.5,17.47,17.48,113200.0,15.6373,15.6463,15.6194,15.6284,113200.0
2006-08-17 11:20:00,17.48,17.48,17.45,17.47,25600.0,15.6284,15.6284,15.6016,15.6194,25600.0
2006-08-17 11:25:00,17.48,17.49,17.47,17.47,29200.0,15.6284,15.6373,15.6194,15.6194,29200.0
2006-08-17 11:30:00,17.48,17.5,17.48,17.5,18800.0,15.6284,15.6463,15.6284,15.6463,18800.0
2006-08-17 11:35:00,17.5,17.5,17.48,17.49,10800.0,15.6463,15.6463,15.6284,15.6373,10800.0
2006-08-17 11:40:00,17.49,17.5,17.47,17.48,20400.0,15.6373,15.6463,15.6194,15.6284,20400.0
2006-08-17 11:45:00,17.49,17.52,17.49,17.5,92000.0,15.6373,15.6641,15.6373,15.6463,92000.0
2006-08-17 11:50:00,17.5,17.55,17.5,17.5,64000.0,15.6463,15.691,15.6463,15.6463,64000.0
2006-08-17 11:55:00,17.5,17.51,17.49,17.51,23600.0,15.6463,15.6552,15.6373,15.6552,23600.0
2006-08-17 12:00:00,17.5,17.5,17.46,17.46,30400.0,15.6463,15.6463,15.6105,15.6105,30400.0
2006-08-17 12:05:00,17.47,17.48,17.43,17.45,144400.0,15.6194,15.6284,15.5837,15.6016,144400.0
2006-08-17 12:10:00,17.45,17.46,17.44,17.45,75600.0,15.6016,15.6105,15.5926,15.6016,75600.0
2006-08-17 12:15:00,17.45,17.48,17.45,17.47,29200.0,15.6016,15.6284,15.6016,15.6194,29200.0
2006-08-17 12:20:00,17.47,17.5,17.47,17.48,42400.0,15.6194,15.6463,15.6194,15.6284,42400.0
2006-08-17 12:25:00,17.47,17.49,17.47,17.49,19200.0,15.6194,15.6373,15.6194,15.6373,19200.0
2006-08-17 12:30:00,17.49,17.53,17.49,17.51,19200.0,15.6373,15.6731,15.6373,15.6552,19200.0
2006-08-17 12:35:00,17.52,17.52,17.5,17.52,12800.0,15.6641,15.6641,15.6463,15.6641,12800.0
2006-08-17 12:40:00,17.52,17.54,17.51,17.54,15200.0,15.6641,15.682,15.6552,15.682,15200.0
2006-08-17 12:45:00,17.54,17.59,17.54,17.59,31600.0,15.682,15.7267,15.682,15.7267,31600.0
2006-08-17 12:50:00,17.6,17.62,17.6,17.6,37600.0,15.7357,15.7536,15.7357,15.7357,37600.0
2006-08-17 12:55:00,17.59,17.61,17.59,17.61,34000.0,15.7267,15.7446,15.7267,15.7446,34000.0
2006-08-17 13:00:00,17.61,17.61,17.58,17.6,156800.0,15.7446,15.7446,15.7178,15.7357,156800.0
2006-08-17 13:05:00,17.59,17.6,17.59,17.59,26400.0,15.7267,15.7357,15.7267,15.7267,26400.0
2006-08-17 13:10:00,17.59,17.59,17.58,17.58,136400.0,15.7267,15.7267,15.7178,15.7178,136400.0
2006-08-17 13:15:00,17.57,17.6,17.56,17.58,47600.0,15.7089,15.7357,15.6999,15.7178,47600.0
2006-08-17 13:20:00,17.58,17.59,17.56,17.57,43600.0,15.7178,15.7267,15.6999,15.7089,43600.0
2006-08-17 13:25:00,17.57,17.57,17.56,17.57,40800.0,15.7089,15.7089,15.6999,15.7089,40800.0
2006-08-17 13:30:00,17.56,17.56,17.54,17.55,78000.0,15.6999,15.6999,15.682,15.691,78000.0
2006-08-17 13:35:00,17.55,17.57,17.54,17.54,27600.0,15.691,15.7089,15.682,15.682,27600.0
2006-08-17 13:40:00,17.53,17.54,17.51,17.52,43200.0,15.6731,15.682,15.6552,15.6641,43200.0
2006-08-17 13:45:00,17.52,17.54,17.52,17.54,23600.0,15.6641,15.682,15.6641,15.682,23600.0
2006-08-17 13:50:00,17.54,17.55,17.52,17.52,48000.0,15.682,15.691,15.6641,15.6641,48000.0
2006-08-17 13:55:00,17.52,17.52,17.49,17.5,66000.0,15.6641,15.6641,15.6373,15.6463,66000.0
2006-08-17 14:00:00,17.5,17.5,17.49,17.5,116800.0,15.6463,15.6463,15.6373,15.6463,116800.0
2006-08-17 14:05:00,17.5,17.51,17.5,17.51,31200.0,15.6463,15.6552,15.6463,15.6552,31200.0
2006-08-17 14:10:00,17.51,17.52,17.5,17.51,11200.0,15.6552,15.6641,15.6463,15.6552,11200.0
2006-08-17 14:15:00,17.5,17.52,17.45,17.49,85600.0,15.6463,15.6641,15.6016,15.6373,85600.0
2006-08-17 14:20:00,17.49,17.53,17.49,17.5,128400.0,15.6373,15.6731,15.6373,15.6463,128400.0
2006-08-17 14:25:00,17.5,17.5,17.48,17.48,152000.0,15.6463,15.6463,15.6284,15.6284,152000.0
2006-08-17 14:30:00,17.48,17.49,17.47,17.47,45200.0,15.6284,15.6373,15.6194,15.6194,45200.0
2006-08-17 14:35:00,17.46,17.48,17.46,17.48,215600.0,15.6105,15.6284,15.6105,15.6284,215600.0
2006-08-17 14:40:00,17.48,17.51,17.48,17.5,97600.0,15.6284,15.6552,15.6284,15.6463,97600.0
2006-08-17 14:45:00,17.51,17.53,17.49,17.49,28000.0,15.6552,15.6731,15.6373,15.6373,28000.0
2006-08-17 14:50:00,17.5,17.54,17.5,17.51,32000.0,15.6463,15.682,15.6463,15.6552,32000.0
2006-08-17 14:55:00,17.51,17.52,17.5,17.5,21600.0,15.6552,15.6641,15.6463,15.6463,21600.0
2006-08-17 15:00:00,17.5,17.54,17.5,17.52,45600.0,15.6463,15.682,15.6463,15.6641,45600.0
2006-08-17 15:05:00,17.52,17.54,17.52,17.53,14000.0,15.6641,15.682,15.6641,15.6731,14000.0
2006-08-17 15:10:00,17.54,17.57,17.54,17.57,65200.0,15.682,15.7089,15.682,15.7089,65200.0
2006-08-17 15:15:00,17.56,17.57,17.56,17.56,29200.0,15.6999,15.7089,15.6999,15.6999,29200.0
2006-08-17 15:20:00,17.57,17.58,17.56,17.58,34000.0,15.7089,15.7178,15.6999,15.7178,34000.0
2006-08-17 15:25:00,17.58,17.58,17.57,17.57,59600.0,15.7178,15.7178,15.7089,15.7089,59600.0
2006-08-17 15:30:00,17.58,17.59,17.57,17.59,38800.0,15.7178,15.7267,15.7089,15.7267,38800.0
2006-08-17 15:35:00,17.59,17.61,17.58,17.6,61200.0,15.7267,15.7446,15.7178,15.7357,61200.0
2006-08-17 15:40:00,17.61,17.61,17.56,17.57,155600.0,15.7446,15.7446,15.6999,15.7089,155600.0
2006-08-17 15:45:00,17.57,17.59,17.53,17.54,57200.0,15.7089,15.7267,15.6731,15.682,57200.0
2006-08-17 15:50:00,17.53,17.54,17.5,17.53,135200.0,15.6731,15.682,15.6463,15.6731,135200.0
2006-08-17 15:55:00,17.52,17.59,17.5,17.55,55200.0,15.6641,15.7267,15.6463,15.691,55200.0
2006-08-18 09:30:00,17.56,17.62,17.51,17.53,816400.0,15.6999,15.7536,15.6552,15.6731,816400.0
2006-08-18 09:35:00,17.52,17.6,17.52,17.59,27600.0,15.6641,15.7357,15.6641,15.7267,27600.0
2006-08-18 09:40:00,17.56,17.59,17.56,17.56,242800.0,15.6999,15.7267,15.6999,15.6999,242800.0
2006-08-18 09:45:00,17.57,17.59,17.55,17.56,106800.0,15.7089,15.7267,15.691,15.6999,106800.0
2006-08-18 09:50:00,17.55,17.57,17.46,17.53,68800.0,15.691,15.7089,15.6105,15.6731,68800.0
2006-08-18 09:55:00,17.5,17.5,17.33,17.34,90800.0,15.6463,15.6463,15.4943,15.5032,90800.0
2006-08-18 10:00:00,17.34,17.49,17.34,17.47,61600.0,15.5032,15.6373,15.5032,15.6194,61600.0
2006-08-18 10:05:00,17.48,17.52,17.42,17.49,52800.0,15.6284,15.6641,15.5747,15.6373,52800.0
2006-08-18 10:10:00,17.5,17.52,17.48,17.52,22800.0,15.6463,15.6641,15.6284,15.6641,22800.0
2006-08-18 10:15:00,17.5,17.55,17.5,17.54,43600.0,15.6463,15.691,15.6463,15.682,43600.0
2006-08-18 10:20:00,17.54,17.59,17.52,17.55,31600.0,15.682,15.7267,15.6641,15.691,31600.0
2006-08-18 10:25:00,17.55,17.59,17.53,17.54,20000.0,15.691,15.7267,15.6731,15.682,20000.0
2006-08-18 10:30:00,17.56,17.56,17.52,17.52,55200.0,15.6999,15.6999,15.6641,15.6641,55200.0
2006-08-18 10:35:00,17.54,17.54,17.5,17.54,23200.0,15.682,15.682,15.6463,15.682,23200.0
2006-08-18 10:40:00,17.54,17.55,17.5,17.51,45600.0,15.682,15.691,15.6463,15.6552,45600.0
2006-08-18 10:45:00,17.51,17.51,17.49,17.49,68000.0,15.6552,15.6552,15.6373,15.6373,68000.0
2006-08-18 10:50:00,17.49,17.52,17.44,17.49,192000.0,15.6373,15.6641,15.5926,15.6373,192000.0
2006-08-18 10:55:00,17.48,17.5,17.46,17.48,46400.0,15.6284,15.6463,15.6105,15.6284,46400.0
2006-08-18 11:00:00,17.5,17.54,17.49,17.53,60800.0,15.6463,15.682,15.6373,15.6731,60800.0
2006-08-18 11:05:00,17.54,17.58,17.53,17.55,58400.0,15.682,15.7178,15.6731,15.691,58400.0
2006-08-18 11:10:00,17.53,17.56,17.52,17.54,14800.0,15.6731,15.6999,15.6641,15.682,14800.0
2006-08-18 11:15:00,17.54,17.55,17.54,17.55,16800.0,15.682,15.691,15.682,15.691,16800.0
2006-08-18 11:20:00,17.55,17.55,17.5,17.51,64000.0,15.691,15.691,15.6463,15.6552,64000.0
2006-08-18 11:25:00,17.5,17.53,17.5,17.51,26400.0,15.6463,15.6731,15.6463,15.6552,26400.0
2006-08-18 11:30:00,17.51,17.51,17.49,17.5,34400.0,15.6552,15.6552,15.6373,15.6463,34400.0
2006-08-18 11:35:00,17.5,17.56,17.5,17.55,28000.0,15.6463,15.6999,15.6463,15.691,28000.0
2006-08-18 11:40:00,17.56,17.58,17.55,17.56,32800.0,15.6999,15.7178,15.691,15.6999,32800.0
2006-08-18 11:45:00,17.57,17.59,17.57,17.59,14800.0,15.7089,15.7267,15.7089,15.7267,14800.0
2006-08-18 11:50:00,17.61,17.64,17.61,17.63,42800.0,15.7446,15.7714,15.7446,15.7625,42800.0
2006-08-18 11:55:00,17.63,17.65,17.61,17.64,38000.0,15.7625,15.7804,15.7446,15.7714,38000.0
2006-08-18 12:00:00,17.64,17.65,17.64,17.64,11600.0,15.7714,15.7804,15.7714,15.7714,11600.0
2006-08-18 12:05:00,17.64,17.67,17.63,17.63,35200.0,15.7714,15.7983,15.7625,15.7625,35200.0
2006-08-18 12:10:00,17.63,17.66,17.63,17.63,29600.0,15.7625,15.7893,15.7625,15.7625,29600.0
2006-08-18 12:15:00,17.64,17.65,17.62,17.64,29200.0,15.7714,15.7804,15.7536,15.7714,29200.0
2006-08-18 12:20:00,17.65,17.66,17.63,17.65,18400.0,15.7804,15.7893,15.7625,15.7804,18400.0
2006-08-18 12:25:00,17.65,17.68,17.65,17.67,19600.0,15.7804,15.8072,15.7804,15.7983,19600.0
2006-08-18 12:30:00,17.67,17.69,17.67,17.68,33200.0,15.7983,15.8161,15.7983,15.8072,33200.0
2006-08-18 12:35:00,17.68,17.68,17.66,17.67,25600.0,15.8072,15.8072,15.7893,15.7983,25600.0
2006-08-18 12:40:00,17.67,17.69,17.66,17.68,44800.0,15.7983,15.8161,15.7893,15.8072,44800.0
2006-08-18 12:45:00,17.68,17.75,17.68,17.75,97600.0,15.8072,15.8698,15.8072,15.8698,97600.0
2006-08-18 12:50:00,17.75,17.75,17.71,17.73,13200.0,15.8698,15.8698,15.834,15.8519,13200.0
2006-08-18 12:55:00,17.73,17.74,17.71,17.71,16000.0,15.8519,15.8608,15.834,15.834,16000.0
2006-08-18 13:00:00,17.7,17.71,17.68,17.7,24400.0,15.8251,15.834,15.8072,15.8251,24400.0
2006-08-18 13:05:00,17.71,17.73,17.7,17.73,35200.0,15.834,15.8519,15.8251,15.8519,35200.0
2006-08-18 13:10:00,17.73,17.73,17.71,17.72,40400.0,15.8519,15.8519,15.834,15.843,40400.0
2006-08-18 13:15:00,17.73,17.73,17.7,17.71,174800.0,15.8519,15.8519,15.8251,15.834,174800.0
2006-08-18 13:20:00,17.71,17.75,17.71,17.73,36400.0,15.834,15.8698,15.834,15.8519,36400.0
2006-08-18 13:25:00,17.72,17.72,17.69,17.7,8800.0,15.843,15.843,15.8161,15.8251,8800.0
2006-08-18 13:30:00,17.7,17.71,17.7,17.71,5600.0,15.8251,15.834,15.8251,15.834,5600.0
2006-08-18 13:35:00,17.71,17.75,17.71,17.75,16000.0,15.834,15.8698,15.834,15.8698,16000.0
2006-08-18 13:40:00,17.75,17.75,17.73,17.73,16800.0,15.8698,15.8698,15.8519,15.8519,16800.0
2006-08-18 13:45:00,17.73,17.74,17.73,17.73,27600.0,15.8519,15.8608,15.8519,15.8519,27600.0
2006-08-18 13:50:00,17.73,17.73,17.71,17.72,6000.0,15.8519,15.8519,15.834,15.843,6000.0
2006-08-18 13:55:00,17.72,17.72,17.67,17.67,26000.0,15.843,15.843,15.7983,15.7983,26000.0
2006-08-18 14:00:00,17.68,17.68,17.66,17.66,10800.0,15.8072,15.8072,15.7893,15.7893,10800.0
2006-08-18 14:05:00,17.65,17.7,17.65,17.68,16000.0,15.7804,15.8251,15.7804,15.8072,16000.0
2006-08-18 14:10:00,17.68,17.7,17.68,17.69,18000.0,15.8072,15.8251,15.8072,15.8161,18000.0
2006-08-18 14:15:00,17.7,17.71,17.69,17.71,14400.0,15.8251,15.834,15.8161,15.834,14400.0
2006-08-18 14:20:00,17.7,17.71,17.7,17.71,5600.0,15.8251,15.834,15.8251,15.834,5600.0
2006-08-18 14:25:00,17.71,17.71,17.68,17.69,12000.0,15.834,15.834,15.8072,15.8161,12000.0
2006-08-18 14:30:00,17.7,17.72,17.7,17.71,19600.0,15.8251,15.843,15.8251,15.834,19600.0
2006-08-18 14:35:00,17.71,17.71,17.68,17.68,26400.0,15.834,15.834,15.8072,15.8072,26400.0
2006-08-18 14:40:00,17.69,17.73,17.69,17.7,37200.0,15.8161,15.8519,15.8161,15.8251,37200.0
2006-08-18 14:45:00,17.7,17.72,17.7,17.72,7200.0,15.8251,15.843,15.8251,15.843,7200.0
2006-08-18 14:50:00,17.71,17.74,17.71,17.74,30400.0,15.834,15.8608,15.834,15.8608,30400.0
2006-08-18 14:55:00,17.73,17.74,17.73,17.73,49200.0,15.8519,15.8608,15.8519,15.8519,49200.0
2006-08-18 15:00:00,17.73,17.75,17.71,17.72,25600.0,15.8519,15.8698,15.834,15.843,25600.0
2006-08-18 15:05:00,17.72,17.74,17.7,17.74,62000.0,15.843,15.8608,15.8251,15.8608,62000.0
2006-08-18 15:10:00,17.73,17.74,17.69,17.7,97200.0,15.8519,15.8608,15.8161,15.8251,97200.0
2006-08-18 15:15:00,17.69,17.71,17.68,17.7,58000.0,15.8161,15.834,15.8072,15.8251,58000.0
2006-08-18 15:20:00,17.7,17.72,17.69,17.72,82800.0,15.8251,15.843,15.8161,15.843,82800.0
2006-08-18 15:25:00,17.72,17.73,17.71,17.73,57200.0,15.843,15.8519,15.834,15.8519,57200.0
2006-08-18 15:30:00,17.73,17.73,17.7,17.7,61200.0,15.8519,15.8519,15.8251,15.8251,61200.0
2006-08-18 15:35:00,17.7,17.7,17.65,17.67,148400.0,15.8251,15.8251,15.7804,15.7983,148400.0
2006-08-18 15:40:00,17.67,17.7,17.65,17.67,100400.0,15.7983,15.8251,15.7804,15.7983,100400.0
2006-08-18 15:45:00,17.67,17.73,17.67,17.71,156800.0,15.7983,15.8519,15.7983,15.834,156800.0
2006-08-18 15:50:00,17.71,17.72,17.68,17.72,136400.0,15.834,15.843,15.8072,15.843,136400.0
2006-08-18 15:55:00,17.71,17.75,17.71,17.71,260400.0,15.834,15.8698,15.834,15.834,260400.0
2006-08-21 09:30:00,17.68,17.68,17.51,17.53,186800.0,15.8072,15.8072,15.6552,15.6731,186800.0
2006-08-21 09:35:00,17.53,17.55,17.49,17.49,65200.0,15.6731,15.691,15.6373,15.6373,65200.0
2006-08-21 09:40:00,17.49,17.51,17.48,17.49,49200.0,15.6373,15.6552,15.6284,15.6373,49200.0
2006-08-21 09:45:00,17.49,17.52,17.45,17.49,69200.0,15.6373,15.6641,15.6016,15.6373,69200.0
2006-08-21 09:50:00,17.49,17.49,17.39,17.39,52400.0,15.6373,15.6373,15.5479,15.5479,52400.0
2006-08-21 09:55:00,17.4,17.46,17.37,17.37,76000.0,15.5569,15.6105,15.53,15.53,76000.0
2006-08-21 10:00:00,17.38,17.38,17.33,17.35,92000.0,15.539,15.539,15.4943,15.5122,92000.0
2006-08-21 10:05:00,17.35,17.38,17.34,17.35,50400.0,15.5122,15.539,15.5032,15.5122,50400.0
2006-08-21 10:10:00,17.35,17.38,17.35,17.37,48400.0,15.5122,15.539,15.5122,15.53,48400.0
2006-08-21 10:15:00,17.36,17.4,17.36,17.4,99200.0,15.5211,15.5569,15.5211,15.5569,99200.0
2006-08-21 10:20:00,17.4,17.44,17.4,17.4,69200.0,15.5569,15.5926,15.5569,15.5569,69200.0
2006-08-21 10:25:00,17.41,17.41,17.36,17.37,38000.0,15.5658,15.5658,15.5211,15.53,38000.0
2006-08-21 10:30:00,17.35,17.38,17.35,17.38,57200.0,15.5122,15.539,15.5122,15.539,57200.0
2006-08-21 10:35:00,17.37,17.39,17.37,17.37,58800.0,15.53,15.5479,15.53,15.53,58800.0
2006-08-21 10:40:00,17.38,17.4,17.38,17.39,66000.0,15.539,15.5569,15.539,15.5479,66000.0
2006-08-21 10:45:00,17.39,17.39,17.34,17.34,46400.0,15.5479,15.5479,15.5032,15.5032,46400.0
2006-08-21 10:50:00,17.34,17.37,17.34,17.35,24800.0,15.5032,15.53,15.5032,15.5122,24800.0
2006-08-21 10:55:00,17.35,17.35,17.32,17.34,23600.0,15.5122,15.5122,15.4853,15.5032,23600.0
2006-08-21 11:00:00,17.34,17.34,17.25,17.29,76000.0,15.5032,15.5032,15.4227,15.4585,76000.0
2006-08-21 11:05:00,17.29,17.3,17.27,17.28,36000.0,15.4585,15.4675,15.4406,15.4496,36000.0
2006-08-21 11:10:00,17.28,17.32,17.27,17.32,30800.0,15.4496,15.4853,15.4406,15.4853,30800.0
2006-08-21 11:15:00,17.31,17.34,17.31,17.33,27200.0,15.4764,15.5032,15.4764,15.4943,27200.0
2006-08-21 11:20:00,17.33,17.34,17.31,17.32,14800.0,15.4943,15.5032,15.4764,15.4853,14800.0
2006-08-21 11:25:00,17.31,17.33,17.31,17.33,14400.0,15.4764,15.4943,15.4764,15.4943,14400.0
2006-08-21 11:30:00,17.33,17.34,17.3,17.31,26800.0,15.4943,15.5032,15.4675,15.4764,26800.0
2006-08-21 11:35:00,17.31,17.31,17.28,17.28,19600.0,15.4764,15.4764,15.4496,15.4496,19600.0
2006-08-21 11:40:00,17.28,17.3,17.28,17.28,16400.0,15.4496,15.4675,15.4496,15.4496,16400.0
2006-08-21 11:45:00,17.28,17.29,17.27,17.27,38400.0,15.4496,15.4585,15.4406,15.4406,38400.0
2006-08-21 11:50:00,17.28,17.3,17.27,17.3,15200.0,15.4496,15.4675,15.4406,15.4675,15200.0
2006-08-21 11:55:00,17.29,17.31,17.29,17.3,28000.0,15.4585,15.4764,15.4585,15.4675,28000.0
2006-08-21 12:00:00,17.3,17.31,17.3,17.31,10800.0,15.4675,15.4764,15.4675,15.4764,10800.0
2006-08-21 12:05:00,17.31,17.35,17.31,17.35,36400.0,15.4764,15.5122,15.4764,15.5122,36400.0
2006-08-21 12:10:00,17.35,17.37,17.35,17.35,18000.0,15.5122,15.53,15.5122,15.5122,18000.0
2006-08-21 12:15:00,17.35,17.35,17.33,17.34,12400.0,15.5122,15.5122,15.4943,15.5032,12400.0
2006-08-21 12:20:00,17.35,17.37,17.35,17.37,9600.0,15.5122,15.53,15.5122,15.53,9600.0
2006-08-21 12:25:00,17.37,17.42,17.37,17.4,31200.0,15.53,15.5747,15.53,15.5569,31200.0
2006-08-21 12:30:00,17.4,17.43,17.4,17.43,11200.0,15.5569,15.5837,15.5569,15.5837,11200.0
2006-08-21 12:35:00,17.43,17.43,17.42,17.43,10000.0,15.5837,15.5837,15.5747,15.5837,10000.0
2006-08-21 12:40:00,17.43,17.46,17.42,17.45,39600.0,15.5837,15.6105,15.5747,15.6016,39600.0
2006-08-21 12:45:00,17.45,17.46,17.45,17.45,22400.0,15.6016,15.6105,15.6016,15.6016,22400.0
2006-08-21 12:50:00,17.45,17.49,17.45,17.48,32400.0,15.6016,15.6373,15.6016,15.6284,32400.0
2006-08-21 12:55:00,17.47,17.48,17.45,17.45,7600.0,15.6194,15.6284,15.6016,15.6016,7600.0
2006-08-21 13:00:00,17.43,17.45,17.43,17.44,8800.0,15.5837,15.6016,15.5837,15.5926,8800.0
2006-08-21 13:05:00,17.44,17.47,17.44,17.46,17600.0,15.5926,15.6194,15.5926,15.6105,17600.0
2006-08-21 13:10:00,17.46,17.5,17.45,17.5,29600.0,15.6105,15.6463,15.6016,15.6463,29600.0
2006-08-21 13:15:00,17.49,17.53,17.49,17.5,60000.0,15.6373,15.6731,15.6373,15.6463,60000.0
2006-08-21 13:20:00,17.5,17.52,17.49,17.49,42400.0,15.6463,15.6641,15.6373,15.6373,42400.0
2006-08-21 13:25:00,17.49,17.5,17.49,17.5,11200.0,15.6373,15.6463,15.6373,15.6463,11200.0
2006-08-21 13:30:00,17.5,17.52,17.5,17.52,6400.0,15.6463,15.6641,15.6463,15.6641,6400.0
2006-08-21 13:35:00,17.51,17.53,17.51,17.53,26000.0,15.6552,15.6731,15.6552,15.6731,26000.0
2006-08-21 13:40:00,17.53,17.53,17.51,17.51,11600.0,15.6731,15.6731,15.6552,15.6552,11600.0
2006-08-21 13:45:00,17.51,17.53,17.51,17.51,25600.0,15.6552,15.6731,15.6552,15.6552,25600.0
2006-08-21 13:50:00,17.5,17.52,17.5,17.5,10000.0,15.6463,15.6641,15.6463,15.6463,10000.0
2006-08-21 13:55:00,17.51,17.51,17.49,17.51,15600.0,15.6552,15.6552,15.6373,15.6552,15600.0
2006-08-21 14:00:00,17.51,17.52,17.49,17.49,10800.0,15.6552,15.6641,15.6373,15.6373,10800.0
2006-08-21 14:05:00,17.49,17.52,17.49,17.49,16800.0,15.6373,15.6641,15.6373,15.6373,16800.0
2006-08-21 14:10:00,17.49,17.52,17.49,17.49,25600.0,15.6373,15.6641,15.6373,15.6373,25600.0
2006-08-21 14:15:00,17.48,17.49,17.45,17.45,12800.0,15.6284,15.6373,15.6016,15.6016,12800.0
2006-08-21 14:20:00,17.45,17.48,17.44,17.44,12000.0,15.6016,15.6284,15.5926,15.5926,12000.0
2006-08-21 14:25:00,17.44,17.46,17.44,17.45,6800.0,15.5926,15.6105,15.5926,15.6016,6800.0
2006-08-21 14:30:00,17.45,17.47,17.43,17.46,35600.0,15.6016,15.6194,15.5837,15.6105,35600.0
2006-08-21 14:35:00,17.46,17.5,17.44,17.48,56400.0,15.6105,15.6463,15.5926,15.6284,56400.0
2006-08-21 14:40:00,17.46,17.46,17.41,17.41,6800.0,15.6105,15.6105,15.5658,15.5658,6800.0
2006-08-21 14:45:00,17.42,17.42,17.4,17.41,10000.0,15.5747,15.5747,15.5569,15.5658,10000.0
2006-08-21 14:50:00,17.42,17.42,17.42,17.42,3200.0,15.5747,15.5747,15.5747,15.5747,3200.0
2006-08-21 14:55:00,17.41,17.42,17.39,17.42,36800.0,15.5658,15.5747,15.5479,15.5747,36800.0
2006-08-21 15:00:00,17.42,17.43,17.42,17.42,11600.0,15.5747,15.5837,15.5747,15.5747,11600.0
2006-08-21 15:05:00,17.42,17.45,17.38,17.43,38800.0,15.5747,15.6016,15.539,15.5837,38800.0
2006-08-21 15:10:00,17.44,17.48,17.44,17.48,31200.0,15.5926,15.6284,15.5926,15.6284,31200.0
2006-08-21 15:15:00,17.48,17.48,17.43,17.43,27600.0,15.6284,15.6284,15.5837,15.5837,27600.0
2006-08-21 15:20:00,17.44,17.49,17.43,17.48,43600.0,15.5926,15.6373,15.5837,15.6284,43600.0
2006-08-21 15:25:00,17.49,17.49,17.48,17.48,19200.0,15.6373,15.6373,15.6284,15.6284,19200.0
2006-08-21 15:30:00,17.48,17.5,17.48,17.49,41200.0,15.6284,15.6463,15.6284,15.6373,41200.0
2006-08-21 15:35:00,17.49,17.53,17.48,17.51,63600.0,15.6373,15.6731,15.6284,15.6552,63600.0
2006-08-21 15:40:00,17.52,17.53,17.47,17.5,37200.0,15.6641,15.6731,15.6194,15.6463,37200.0
2006-08-21 15:45:00,17.48,17.49,17.43,17.45,36400.0,15.6284,15.6373,15.5837,15.6016,36400.0
2006-08-21 15:50:00,17.46,17.47,17.44,17.44,55600.0,15.6105,15.6194,15.5926,15.5926,55600.0
2006-08-21 15:55:00,17.45,17.45,17.42,17.42,91200.0,15.6016,15.6016,15.5747,15.5747,91200.0
2006-08-22 09:30:00,17.46,17.46,17.3,17.38,91200.0,15.6105,15.6105,15.4675,15.539,91200.0
2006-08-22 09:35:00,17.39,17.49,17.39,17.49,23600.0,15.5479,15.6373,15.5479,15.6373,23600.0
2006-08-22 09:40:00,17.49,17.5,17.45,17.5,33600.0,15.6373,15.6463,15.6016,15.6463,33600.0
2006-08-22 09:45:00,17.49,17.6,17.46,17.59,146000.0,15.6373,15.7357,15.6105,15.7267,146000.0
2006-08-22 09:50:00,17.59,17.65,17.59,17.64,31200.0,15.7267,15.7804,15.7267,15.7714,31200.0
2006-08-22 09:55:00,17.64,17.65,17.63,17.64,17200.0,15.7714,15.7804,15.7625,15.7714,17200.0
2006-08-22 10:00:00,17.65,17.71,17.63,17.66,96400.0,15.7804,15.834,15.7625,15.7893,96400.0
2006-08-22 10:05:00,17.67,17.67,17.62,17.63,39200.0,15.7983,15.7983,15.7536,15.7625,39200.0
2006-08-22 10:10:00,17.63,17.67,17.63,17.64,28400.0,15.7625,15.7983,15.7625,15.7714,28400.0
2006-08-22 10:15:00,17.65,17.65,17.6,17.61,30400.0,15.7804,15.7804,15.7357,15.7446,30400.0
2006-08-22 10:20:00,17.62,17.68,17.62,17.66,38000.0,15.7536,15.8072,15.7536,15.7893,38000.0
2006-08-22 10:25:00,17.66,17.67,17.57,17.57,55600.0,15.7893,15.7983,15.7089,15.7089,55600.0
2006-08-22 10:30:00,17.59,17.61,17.55,17.56,36400.0,15.7267,15.7446,15.691,15.6999,36400.0
2006-08-22 10:35:00,17.56,17.59,17.53,17.53,34000.0,15.6999,15.7267,15.6731,15.6731,34000.0
2006-08-22 10:40:00,17.53,17.58,17.53,17.57,26400.0,15.6731,15.7178,15.6731,15.7089,26400.0
2006-08-22 10:45:00,17.57,17.59,17.5,17.51,38800.0,15.7089,15.7267,15.6463,15.6552,38800.0
2006-08-22 10:50:00,17.5,17.52,17.5,17.52,23600.0,15.6463,15.6641,15.6463,15.6641,23600.0
2006-08-22 10:55:00,17.51,17.57,17.51,17.54,28800.0,15.6552,15.7089,15.6552,15.682,28800.0
2006-08-22 11:00:00,17.54,17.54,17.52,17.52,8400.0,15.682,15.682,15.6641,15.6641,8400.0
2006-08-22 11:05:00,17.52,17.52,17.49,17.5,28800.0,15.6641,15.6641,15.6373,15.6463,28800.0
2006-08-22 11:10:00,17.51,17.54,17.5,17.53,32400.0,15.6552,15.682,15.6463,15.6731,32400.0
2006-08-22 11:15:00,17.52,17.52,17.5,17.52,29200.0,15.6641,15.6641,15.6463,15.6641,29200.0
2006-08-22 11:20:00,17.52,17.6,17.52,17.6,16000.0,15.6641,15.7357,15.6641,15.7357,16000.0
2006-08-22 11:25:00,17.59,17.65,17.59,17.63,50000.0,15.7267,15.7804,15.7267,15.7625,50000.0
2006-08-22 11:30:00,17.64,17.64,17.6,17.63,34000.0,15.7714,15.7714,15.7357,15.7625,34000.0
2006-08-22 11:35:00,17.63,17.63,17.61,17.61,9600.0,15.7625,15.7625,15.7446,15.7446,9600.0
2006-08-22 11:40:00,17.61,17.64,17.61,17.64,25600.0,15.7446,15.7714,15.7446,15.7714,25600.0
2006-08-22 11:45:00,17.64,17.66,17.63,17.63,26400.0,15.7714,15.7893,15.7625,15.7625,26400.0
2006-08-22 11:50:00,17.63,17.64,17.62,17.64,18400.0,15.7625,15.7714,15.7536,15.7714,18400.0
2006-08-22 11:55:00,17.64,17.64,17.62,17.63,12800.0,15.7714,15.7714,15.7536,15.7625,12800.0
2006-08-22 12:00:00,17.62,17.63,17.59,17.59,15200.0,15.7536,15.7625,15.7267,15.7267,15200.0
2006-08-22 12:05:00,17.58,17.58,17.56,17.57,12400.0,15.7178,15.7178,15.6999,15.7089,12400.0
2006-08-22 12:10:00,17.55,17.58,17.53,17.58,31200.0,15.691,15.7178,15.6731,15.7178,31200.0
2006-08-22 12:15:00,17.56,17.59,17.56,17.59,24400.0,15.6999,15.7267,15.6999,15.7267,24400.0
2006-08-22 12:20:00,17.59,17.61,17.59,17.59,11200.0,15.7267,15.7446,15.7267,15.7267,11200.0
2006-08-22 12:25:00,17.59,17.6,17.56,17.56,42000.0,15.7267,15.7357,15.6999,15.6999,42000.0
2006-08-22 12:30:00,17.56,17.57,17.52,17.53,16800.0,15.6999,15.7089,15.6641,15.6731,16800.0
2006-08-22 12:35:00,17.53,17.54,17.52,17.53,44800.0,15.6731,15.682,15.6641,15.6731,44800.0
2006-08-22 12:40:00,17.54,17.55,17.54,17.55,7200.0,15.682,15.691,15.682,15.691,7200.0
2006-08-22 12:45:00,17.56,17.56,17.55,17.55,11200.0,15.6999,15.6999,15.691,15.691,11200.0
2006-08-22 12:50:00,17.55,17.55,17.53,17.53,15600.0,15.691,15.691,15.6731,15.6731,15600.0
2006-08-22 12:55:00,17.53,17.57,17.53,17.57,13200.0,15.6731,15.7089,15.6731,15.7089,13200.0
2006-08-22 13:00:00,17.56,17.56,17.53,17.53,31200.0,15.6999,15.6999,15.6731,15.6731,31200.0
2006-08-22 13:05:00,17.53,17.53,17.5,17.51,80800.0,15.6731,15.6731,15.6463,15.6552,80800.0
2006-08-22 13:10:00,17.52,17.54,17.5,17.53,40800.0,15.6641,15.682,15.6463,15.6731,40800.0
2006-08-22 13:15:00,17.53,17.54,17.5,17.52,34400.0,15.6731,15.682,15.6463,15.6641,34400.0
2006-08-22 13:20:00,17.51,17.53,17.5,17.5,62800.0,15.6552,15.6731,15.6463,15.6463,62800.0
2006-08-22 13:25:00,17.5,17.51,17.49,17.5,21600.0,15.6463,15.6552,15.6373,15.6463,21600.0
2006-08-22 13:30:00,17.49,17.53,17.49,17.5,24400.0,15.6373,15.6731,15.6373,15.6463,24400.0
2006-08-22 13:35:00,17.51,17.51,17.49,17.51,23600.0,15.6552,15.6552,15.6373,15.6552,23600.0
2006-08-22 13:40:00,17.51,17.51,17.46,17.48,58400.0,15.6552,15.6552,15.6105,15.6284,58400.0
2006-08-22 13:45:00,17.48,17.51,17.48,17.5,19200.0,15.6284,15.6552,15.6284,15.6463,19200.0
2006-08-22 13:50:00,17.5,17.53,17.5,17.53,6800.0,15.6463,15.6731,15.6463,15.6731,6800.0
2006-08-22 13:55:00,17.52,17.57,17.52,17.57,9200.0,15.6641,15.7089,15.6641,15.7089,9200.0
2006-08-22 14:00:00,17.55,17.55,17.5,17.5,8000.0,15.691,15.691,15.6463,15.6463,8000.0
2006-08-22 14:05:00,17.5,17.51,17.47,17.49,33200.0,15.6463,15.6552,15.6194,15.6373,33200.0
2006-08-22 14:10:00,17.49,17.49,17.45,17.48,22400.0,15.6373,15.6373,15.6016,15.6284,22400.0
2006-08-22 14:15:00,17.46,17.5,17.44,17.5,23200.0,15.6105,15.6463,15.5926,15.6463,23200.0
2006-08-22 14:20:00,17.49,17.5,17.45,17.47,25200.0,15.6373,15.6463,15.6016,15.6194,25200.0
2006-08-22 14:25:00,17.48,17.5,17.46,17.5,21600.0,15.6284,15.6463,15.6105,15.6463,21600.0
2006-08-22 14:30:00,17.49,17.52,17.48,17.52,14400.0,15.6373,15.6641,15.6284,15.6641,14400.0
2006-08-22 14:35:00,17.5,17.52,17.49,17.52,13200.0,15.6463,15.6641,15.6373,15.6641,13200.0
2006-08-22 14:40:00,17.52,17.55,17.52,17.54,19600.0,15.6641,15.691,15.6641,15.682,19600.0
2006-08-22 14:45:00,17.53,17.54,17.5,17.5,12800.0,15.6731,15.682,15.6463,15.6463,12800.0
2006-08-22 14:50:00,17.51,17.53,17.5,17.53,7600.0,15.6552,15.6731,15.6463,15.6731,7600.0
2006-08-22 14:55:00,17.53,17.58,17.53,17.58,19200.0,15.6731,15.7178,15.6731,15.7178,19200.0
2006-08-22 15:00:00,17.56,17.59,17.54,17.57,49600.0,15.6999,15.7267,15.682,15.7089,49600.0
2006-08-22 15:05:00,17.58,17.58,17.57,17.57,10000.0,15.7178,15.7178,15.7089,15.7089,10000.0
2006-08-22 15:10:00,17.57,17.61,17.57,17.6,24400.0,15.7089,15.7446,15.7089,15.7357,24400.0
2006-08-22 15:15:00,17.6,17.6,17.57,17.57,28800.0,15.7357,15.7357,15.7089,15.7089,28800.0
2006-08-22 15:20:00,17.57,17.58,17.54,17.56,24000.0,15.7089,15.7178,15.682,15.6999,24000.0
2006-08-22 15:25:00,17.56,17.57,17.51,17.51,20800.0,15.6999,15.7089,15.6552,15.6552,20800.0
2006-08-22 15:30:00,17.51,17.57,17.5,17.56,36800.0,15.6552,15.7089,15.6463,15.6999,36800.0
2006-08-22 15:35:00,17.57,17.6,17.56,17.6,40800.0,15.7089,15.7357,15.6999,15.7357,40800.0
2006-08-22 15:40:00,17.6,17.63,17.59,17.62,112800.0,15.7357,15.7625,15.7267,15.7536,112800.0
2006-08-22 15:45:00,17.62,17.63,17.6,17.6,33200.0,15.7536,15.7625,15.7357,15.7357,33200.0
2006-08-22 15:50:00,17.59,17.63,17.59,17.61,73200.0,15.7267,15.7625,15.7267,15.7446,73200.0
2006-08-22 15:55:00,17.61,17.65,17.6,17.63,123200.0,15.7446,15.7804,15.7357,15.7625,123200.0
2006-08-23 09:30:00,17.77,17.78,17.65,17.7,162800.0,15.8877,15.8966,15.7804,15.8251,162800.0
2006-08-23 09:35:00,17.7,17.81,17.7,17.78,139200.0,15.8251,15.9234,15.8251,15.8966,139200.0
2006-08-23 09:40:00,17.76,17.81,17.76,17.78,71600.0,15.8787,15.9234,15.8787,15.8966,71600.0
2006-08-23 09:45:00,17.77,17.77,17.73,17.74,47200.0,15.8877,15.8877,15.8519,15.8608,47200.0
2006-08-23 09:50:00,17.74,17.78,17.73,17.78,53200.0,15.8608,15.8966,15.8519,15.8966,53200.0
2006-08-23 09:55:00,17.78,17.78,17.71,17.73,39200.0,15.8966,15.8966,15.834,15.8519,39200.0
2006-08-23 10:00:00,17.71,17.73,17.7,17.7,22000.0,15.834,15.8519,15.8251,15.8251,22000.0
2006-08-23 10:05:00,17.72,17.72,17.66,17.66,52400.0,15.843,15.843,15.7893,15.7893,52400.0
2006-08-23 10:10:00,17.66,17.67,17.58,17.6,61200.0,15.7893,15.7983,15.7178,15.7357,61200.0
2006-08-23 10:15:00,17.59,17.59,17.51,17.52,54000.0,15.7267,15.7267,15.6552,15.6641,54000.0
2006-08-23 10:20:00,17.54,17.59,17.54,17.55,28000.0,15.682,15.7267,15.682,15.691,28000.0
2006-08-23 10:25:00,17.57,17.57,17.53,17.53,24000.0,15.7089,15.7089,15.6731,15.6731,24000.0
2006-08-23 10:30:00,17.52,17.56,17.5,17.52,51200.0,15.6641,15.6999,15.6463,15.6641,51200.0
2006-08-23 10:35:00,17.51,17.51,17.49,17.5,27600.0,15.6552,15.6552,15.6373,15.6463,27600.0
2006-08-23 10:40:00,17.48,17.49,17.41,17.42,59600.0,15.6284,15.6373,15.5658,15.5747,59600.0
2006-08-23 10:45:00,17.41,17.42,17.38,17.38,50800.0,15.5658,15.5747,15.539,15.539,50800.0
2006-08-23 10:50:00,17.4,17.42,17.39,17.4,31200.0,15.5569,15.5747,15.5479,15.5569,31200.0
2006-08-23 10:55:00,17.41,17.43,17.4,17.43,29200.0,15.5658,15.5837,15.5569,15.5837,29200.0
2006-08-23 11:00:00,17.43,17.43,17.39,17.4,16400.0,15.5837,15.5837,15.5479,15.5569,16400.0
2006-08-23 11:05:00,17.39,17.4,17.28,17.29,85600.0,15.5479,15.5569,15.4496,15.4585,85600.0
2006-08-23 11:10:00,17.31,17.32,17.25,17.28,41600.0,15.4764,15.4853,15.4227,15.4496,41600.0
2006-08-23 11:15:00,17.28,17.31,17.26,17.28,37600.0,15.4496,15.4764,15.4317,15.4496,37600.0
2006-08-23 11:20:00,17.28,17.32,17.28,17.3,21600.0,15.4496,15.4853,15.4496,15.4675,21600.0
2006-08-23 11:25:00,17.3,17.31,17.3,17.31,13600.0,15.4675,15.4764,15.4675,15.4764,13600.0
2006-08-23 11:30:00,17.31,17.34,17.31,17.34,26800.0,15.4764,15.5032,15.4764,15.5032,26800.0
2006-08-23 11:35:00,17.35,17.37,17.35,17.36,29600.0,15.5122,15.53,15.5122,15.5211,29600.0
2006-08-23 11:40:00,17.36,17.39,17.35,17.37,21200.0,15.5211,15.5479,15.5122,15.53,21200.0
2006-08-23 11:45:00,17.4,17.42,17.38,17.41,16800.0,15.5569,15.5747,15.539,15.5658,16800.0
2006-08-23 11:50:00,17.41,17.49,17.41,17.48,87200.0,15.5658,15.6373,15.5658,15.6284,87200.0
2006-08-23 11:55:00,17.48,17.49,17.48,17.48,15200.0,15.6284,15.6373,15.6284,15.6284,15200.0
2006-08-23 12:00:00,17.48,17.48,17.47,17.48,15600.0,15.6284,15.6284,15.6194,15.6284,15600.0
2006-08-23 12:05:00,17.48,17.54,17.48,17.48,44800.0,15.6284,15.682,15.6284,15.6284,44800.0
2006-08-23 12:10:00,17.48,17.52,17.47,17.5,14800.0,15.6284,15.6641,15.6194,15.6463,14800.0
2006-08-23 12:15:00,17.48,17.49,17.45,17.47,11200.0,15.6284,15.6373,15.6016,15.6194,11200.0
2006-08-23 12:20:00,17.45,17.47,17.43,17.47,12000.0,15.6016,15.6194,15.5837,15.6194,12000.0
2006-08-23 12:25:00,17.46,17.47,17.43,17.43,10800.0,15.6105,15.6194,15.5837,15.5837,10800.0
2006-08-23 12:30:00,17.45,17.45,17.41,17.41,7600.0,15.6016,15.6016,15.5658,15.5658,7600.0
2006-08-23 12:35:00,17.41,17.43,17.41,17.42,9600.0,15.5658,15.5837,15.5658,15.5747,9600.0
2006-08-23 12:40:00,17.42,17.46,17.42,17.43,15200.0,15.5747,15.6105,15.5747,15.5837,15200.0
2006-08-23 12:45:00,17.44,17.48,17.44,17.48,11200.0,15.5926,15.6284,15.5926,15.6284,11200.0
2006-08-23 12:50:00,17.49,17.5,17.49,17.5,12400.0,15.6373,15.6463,15.6373,15.6463,12400.0
2006-08-23 12:55:00,17.5,17.51,17.48,17.49,11600.0,15.6463,15.6552,15.6284,15.6373,11600.0
2006-08-23 13:00:00,17.49,17.49,17.45,17.45,10400.0,15.6373,15.6373,15.6016,15.6016,10400.0
2006-08-23 13:05:00,17.45,17.48,17.43,17.44,46400.0,15.6016,15.6284,15.5837,15.5926,46400.0
2006-08-23 13:10:00,17.43,17.44,17.4,17.43,32800.0,15.5837,15.5926,15.5569,15.5837,32800.0
2006-08-23 13:15:00,17.43,17.43,17.42,17.42,6000.0,15.5837,15.5837,15.5747,15.5747,6000.0
2006-08-23 13:20:00,17.43,17.45,17.43,17.43,4800.0,15.5837,15.6016,15.5837,15.5837,4800.0
2006-08-23 13:25:00,17.42,17.43,17.41,17.42,5600.0,15.5747,15.5837,15.5658,15.5747,5600.0
2006-08-23 13:30:00,17.43,17.43,17.39,17.39,14000.0,15.5837,15.5837,15.5479,15.5479,14000.0
2006-08-23 13:35:00,17.39,17.39,17.35,17.36,17600.0,15.5479,15.5479,15.5122,15.5211,17600.0
2006-08-23 13:40:00,17.36,17.36,17.28,17.29,45200.0,15.5211,15.5211,15.4496,15.4585,45200.0
2006-08-23 13:45:00,17.29,17.3,17.28,17.29,29600.0,15.4585,15.4675,15.4496,15.4585,29600.0
2006-08-23 13:50:00,17.28,17.29,17.27,17.28,73600.0,15.4496,15.4585,15.4406,15.4496,73600.0
2006-08-23 13:55:00,17.26,17.28,17.25,17.25,76000.0,15.4317,15.4496,15.4227,15.4227,76000.0
2006-08-23 14:00:00,17.25,17.27,17.23,17.24,74800.0,15.4227,15.4406,15.4049,15.4138,74800.0
2006-08-23 14:05:00,17.23,17.25,17.22,17.25,31200.0,15.4049,15.4227,15.3959,15.4227,31200.0
2006-08-23 14:10:00,17.25,17.27,17.22,17.23,61600.0,15.4227,15.4406,15.3959,15.4049,61600.0
2006-08-23 14:15:00,17.23,17.24,17.22,17.23,25600.0,15.4049,15.4138,15.3959,15.4049,25600.0
2006-08-23 14:20:00,17.24,17.29,17.23,17.23,150000.0,15.4138,15.4585,15.4049,15.4049,150000.0
2006-08-23 14:25:00,17.24,17.24,17.2,17.2,30800.0,15.4138,15.4138,15.378,15.378,30800.0
2006-08-23 14:30:00,17.21,17.24,17.2,17.24,28800.0,15.387,15.4138,15.378,15.4138,28800.0
2006-08-23 14:35:00,17.24,17.27,17.24,17.27,4400.0,15.4138,15.4406,15.4138,15.4406,4400.0
2006-08-23 14:40:00,17.26,17.27,17.2,17.21,32400.0,15.4317,15.4406,15.378,15.387,32400.0
2006-08-23 14:45:00,17.22,17.24,17.22,17.24,16400.0,15.3959,15.4138,15.3959,15.4138,16400.0
2006-08-23 14:50:00,17.24,17.25,17.23,17.25,44400.0,15.4138,15.4227,15.4049,15.4227,44400.0
2006-08-23 14:55:00,17.25,17.25,17.23,17.23,36800.0,15.4227,15.4227,15.4049,15.4049,36800.0
2006-08-23 15:00:00,17.24,17.25,17.24,17.25,7200.0,15.4138,15.4227,15.4138,15.4227,7200.0
2006-08-23 15:05:00,17.25,17.26,17.22,17.22,56000.0,15.4227,15.4317,15.3959,15.3959,56000.0
2006-08-23 15:10:00,17.22,17.23,17.21,17.21,38400.0,15.3959,15.4049,15.387,15.387,38400.0
2006-08-23 15:15:00,17.23,17.23,17.2,17.23,31600.0,15.4049,15.4049,15.378,15.4049,31600.0
2006-08-23 15:20:00,17.23,17.23,17.21,17.21,34800.0,15.4049,15.4049,15.387,15.387,34800.0
2006-08-23 15:25:00,17.21,17.23,17.2,17.23,25600.0,15.387,15.4049,15.378,15.4049,25600.0
2006-08-23 15:30:00,17.23,17.23,17.21,17.22,38800.0,15.4049,15.4049,15.387,15.3959,38800.0
2006-08-23 15:35:00,17.22,17.23,17.19,17.21,48000.0,15.3959,15.4049,15.3691,15.387,48000.0
2006-08-23 15:40:00,17.22,17.23,17.19,17.22,108000.0,15.3959,15.4049,15.3691,15.3959,108000.0
2006-08-23 15:45:00,17.22,17.26,17.22,17.26,70800.0,15.3959,15.4317,15.3959,15.4317,70800.0
2006-08-23 15:50:00,17.26,17.27,17.24,17.25,66400.0,15.4317,15.4406,15.4138,15.4227,66400.0
2006-08-23 15:55:00,17.25,17.32,17.23,17.29,173600.0,15.4227,15.4853,15.4049,15.4585,173600.0
2006-08-24 09:30:00,17.42,17.44,17.34,17.35,96800.0,15.5747,15.5926,15.5032,15.5122,96800.0
2006-08-24 09:35:00,17.36,17.39,17.34,17.38,20000.0,15.5211,15.5479,15.5032,15.539,20000.0
2006-08-24 09:40:00,17.37,17.38,17.36,17.38,10000.0,15.53,15.539,15.5211,15.539,10000.0
2006-08-24 09:45:00,17.39,17.42,17.36,17.37,23200.0,15.5479,15.5747,15.5211,15.53,23200.0
2006-08-24 09:50:00,17.34,17.36,17.28,17.36,28800.0,15.5032,15.5211,15.4496,15.5211,28800.0
2006-08-24 09:55:00,17.37,17.39,17.28,17.33,48000.0,15.53,15.5479,15.4496,15.4943,48000.0
2006-08-24 10:00:00,17.34,17.34,17.19,17.21,63600.0,15.5032,15.5032,15.3691,15.387,63600.0
2006-08-24 10:05:00,17.2,17.26,17.19,17.23,22800.0,15.378,15.4317,15.3691,15.4049,22800.0
2006-08-24 10:10:00,17.23,17.32,17.22,17.24,30000.0,15.4049,15.4853,15.3959,15.4138,30000.0
2006-08-24 10:15:00,17.26,17.34,17.26,17.29,20400.0,15.4317,15.5032,15.4317,15.4585,20400.0
2006-08-24 10:20:00,17.29,17.29,17.27,17.28,5200.0,15.4585,15.4585,15.4406,15.4496,5200.0
2006-08-24 10:25:00,17.27,17.3,17.23,17.25,42000.0,15.4406,15.4675,15.4049,15.4227,42000.0
2006-08-24 10:30:00,17.23,17.23,17.21,17.21,14000.0,15.4049,15.4049,15.387,15.387,14000.0
2006-08-24 10:35:00,17.19,17.2,17.17,17.18,38000.0,15.3691,15.378,15.3512,15.3602,38000.0
2006-08-24 10:40:00,17.18,17.18,17.13,17.16,67200.0,15.3602,15.3602,15.3155,15.3423,67200.0
2006-08-24 10:45:00,17.16,17.25,17.16,17.23,21600.0,15.3423,15.4227,15.3423,15.4049,21600.0
2006-08-24 10:50:00,17.24,17.28,17.23,17.26,13600.0,15.4138,15.4496,15.4049,15.4317,13600.0
2006-08-24 10:55:00,17.26,17.29,17.26,17.27,6400.0,15.4317,15.4585,15.4317,15.4406,6400.0
2006-08-24 11:00:00,17.27,17.27,17.25,17.25,16000.0,15.4406,15.4406,15.4227,15.4227,16000.0
2006-08-24 11:05:00,17.26,17.27,17.24,17.25,18400.0,15.4317,15.4406,15.4138,15.4227,18400.0
2006-08-24 11:10:00,17.25,17.25,17.22,17.22,13600.0,15.4227,15.4227,15.3959,15.3959,13600.0
2006-08-24 11:15:00,17.22,17.22,17.2,17.2,8000.0,15.3959,15.3959,15.378,15.378,8000.0
2006-08-24 11:20:00,17.19,17.2,17.17,17.18,32000.0,15.3691,15.378,15.3512,15.3602,32000.0
2006-08-24 11:25:00,17.18,17.23,17.18,17.22,20400.0,15.3602,15.4049,15.3602,15.3959,20400.0
2006-08-24 11:30:00,17.21,17.21,17.2,17.21,17600.0,15.387,15.387,15.378,15.387,17600.0
2006-08-24 11:35:00,17.2,17.24,17.2,17.24,10400.0,15.378,15.4138,15.378,15.4138,10400.0
2006-08-24 11:40:00,17.23,17.26,17.21,17.25,13600.0,15.4049,15.4317,15.387,15.4227,13600.0
2006-08-24 11:45:00,17.25,17.25,17.2,17.2,27200.0,15.4227,15.4227,15.378,15.378,27200.0
2006-08-24 11:50:00,17.21,17.23,17.19,17.23,23200.0,15.387,15.4049,15.3691,15.4049,23200.0
2006-08-24 11:55:00,17.22,17.24,17.22,17.24,6800.0,15.3959,15.4138,15.3959,15.4138,6800.0
2006-08-24 12:00:00,17.24,17.24,17.21,17.22,11600.0,15.4138,15.4138,15.387,15.3959,11600.0
2006-08-24 12:05:00,17.22,17.23,17.19,17.2,45200.0,15.3959,15.4049,15.3691,15.378,45200.0
2006-08-24 12:10:00,17.19,17.19,17.18,17.18,5600.0,15.3691,15.3691,15.3602,15.3602,5600.0
2006-08-24 12:15:00,17.2,17.23,17.2,17.23,11600.0,15.378,15.4049,15.378,15.4049,11600.0
2006-08-24 12:20:00,17.23,17.24,17.22,17.22,4800.0,15.4049,15.4138,15.3959,15.3959,4800.0
2006-08-24 12:25:00,17.22,17.23,17.2,17.2,6800.0,15.3959,15.4049,15.378,15.378,6800.0
2006-08-24 12:30:00,17.2,17.21,17.2,17.21,2400.0,15.378,15.387,15.378,15.387,2400.0
2006-08-24 12:35:00,17.21,17.21,17.2,17.2,7600.0,15.387,15.387,15.378,15.378,7600.0
2006-08-24 12:40:00,17.22,17.25,17.22,17.25,53600.0,15.3959,15.4227,15.3959,15.4227,53600.0
2006-08-24 12:45:00,17.25,17.27,17.23,17.25,27200.0,15.4227,15.4406,15.4049,15.4227,27200.0
2006-08-24 12:50:00,17.24,17.26,17.24,17.25,13200.0,15.4138,15.4317,15.4138,15.4227,13200.0
2006-08-24 12:55:00,17.25,17.25,17.23,17.24,17200.0,15.4227,15.4227,15.4049,15.4138,17200.0
2006-08-24 13:00:00,17.25,17.26,17.24,17.25,27200.0,15.4227,15.4317,15.4138,15.4227,27200.0
2006-08-24 13:05:00,17.26,17.31,17.25,17.28,88000.0,15.4317,15.4764,15.4227,15.4496,88000.0
2006-08-24 13:10:00,17.28,17.33,17.28,17.3,90000.0,15.4496,15.4943,15.4496,15.4675,90000.0
2006-08-24 13:15:00,17.3,17.32,17.3,17.31,24400.0,15.4675,15.4853,15.4675,15.4764,24400.0
2006-08-24 13:20:00,17.31,17.34,17.29,17.33,117200.0,15.4764,15.5032,15.4585,15.4943,117200.0
2006-08-24 13:25:00,17.34,17.35,17.32,17.34,6400.0,15.5032,15.5122,15.4853,15.5032,6400.0
2006-08-24 13:30:00,17.35,17.35,17.33,17.34,9600.0,15.5122,15.5122,15.4943,15.5032,9600.0
2006-08-24 13:35:00,17.34,17.34,17.31,17.34,14400.0,15.5032,15.5032,15.4764,15.5032,14400.0
2006-08-24 13:40:00,17.34,17.35,17.32,17.35,15600.0,15.5032,15.5122,15.4853,15.5122,15600.0
2006-08-24 13:45:00,17.35,17.36,17.34,17.36,13200.0,15.5122,15.5211,15.5032,15.5211,13200.0
2006-08-24 13:50:00,17.36,17.39,17.36,17.39,16000.0,15.5211,15.5479,15.5211,15.5479,16000.0
2006-08-24 13:55:00,17.39,17.4,17.38,17.38,14000.0,15.5479,15.5569,15.539,15.539,14000.0
2006-08-24 14:00:00,17.38,17.39,17.37,17.39,6000.0,15.539,15.5479,15.53,15.5479,6000.0
2006-08-24 14:05:00,17.4,17.43,17.4,17.41,33600.0,15.5569,15.5837,15.5569,15.5658,33600.0
2006-08-24 14:10:00,17.41,17.43,17.41,17.42,13200.0,15.5658,15.5837,15.5658,15.5747,13200.0
2006-08-24 14:15:00,17.42,17.46,17.41,17.44,52400.0,15.5747,15.6105,15.5658,15.5926,52400.0
2006-08-24 14:20:00,17.43,17.44,17.42,17.44,10400.0,15.5837,15.5926,15.5747,15.5926,10400.0
2006-08-24 14:25:00,17.44,17.45,17.41,17.41,18000.0,15.5926,15.6016,15.5658,15.5658,18000.0
2006-08-24 14:30:00,17.41,17.43,17.41,17.43,8400.0,15.5658,15.5837,15.5658,15.5837,8400.0
2006-08-24 14:35:00,17.43,17.45,17.42,17.43,29200.0,15.5837,15.6016,15.5747,15.5837,29200.0
2006-08-24 14:40:00,17.44,17.44,17.39,17.41,14000.0,15.5926,15.5926,15.5479,15.5658,14000.0
2006-08-24 14:45:00,17.41,17.44,17.4,17.42,11200.0,15.5658,15.5926,15.5569,15.5747,11200.0
2006-08-24 14:50:00,17.41,17.44,17.4,17.44,20400.0,15.5658,15.5926,15.5569,15.5926,20400.0
2006-08-24 14:55:00,17.43,17.46,17.43,17.45,35600.0,15.5837,15.6105,15.5837,15.6016,35600.0
2006-08-24 15:00:00,17.45,17.45,17.41,17.42,62000.0,15.6016,15.6016,15.5658,15.5747,62000.0
2006-08-24 15:05:00,17.41,17.42,17.39,17.4,16800.0,15.5658,15.5747,15.5479,15.5569,16800.0
2006-08-24 15:10:00,17.4,17.4,17.39,17.39,8800.0,15.5569,15.5569,15.5479,15.5479,8800.0
2006-08-24 15:15:00,17.39,17.4,17.35,17.36,26400.0,15.5479,15.5569,15.5122,15.5211,26400.0
2006-08-24 15:20:00,17.36,17.36,17.31,17.35,41200.0,15.5211,15.5211,15.4764,15.5122,41200.0
2006-08-24 15:25:00,17.36,17.4,17.34,17.4,13600.0,15.5211,15.5569,15.5032,15.5569,13600.0
2006-08-24 15:30:00,17.39,17.42,17.39,17.41,22800.0,15.5479,15.5747,15.5479,15.5658,22800.0
2006-08-24 15:35:00,17.4,17.43,17.4,17.43,17600.0,15.5569,15.5837,15.5569,15.5837,17600.0
2006-08-24 15:40:00,17.42,17.42,17.36,17.38,18400.0,15.5747,15.5747,15.5211,15.539,18400.0
2006-08-24 15:45:00,17.38,17.41,17.37,17.41,21600.0,15.539,15.5658,15.53,15.5658,21600.0
2006-08-24 15:50:00,17.41,17.43,17.4,17.41,29600.0,15.5658,15.5837,15.5569,15.5658,29600.0
2006-08-24 15:55:00,17.4,17.42,17.38,17.42,92000.0,15.5569,15.5747,15.539,15.5747,92000.0
2006-08-25 09:30:00,17.31,17.47,17.31,17.35,97200.0,15.4764,15.6194,15.4764,15.5122,97200.0
2006-08-25 09:35:00,17.35,17.4,17.34,17.39,11600.0,15.5122,15.5569,15.5032,15.5479,11600.0
2006-08-25 09:40:00,17.38,17.38,17.28,17.36,37200.0,15.539,15.539,15.4496,15.5211,37200.0
2006-08-25 09:45:00,17.31,17.41,17.3,17.39,92000.0,15.4764,15.5658,15.4675,15.5479,92000.0
2006-08-25 09:50:00,17.39,17.41,17.3,17.35,36000.0,15.5479,15.5658,15.4675,15.5122,36000.0
2006-08-25 09:55:00,17.36,17.44,17.36,17.43,46800.0,15.5211,15.5926,15.5211,15.5837,46800.0
2006-08-25 10:00:00,17.42,17.5,17.34,17.45,72400.0,15.5747,15.6463,15.5032,15.6016,72400.0
2006-08-25 10:05:00,17.47,17.58,17.46,17.47,96800.0,15.6194,15.7178,15.6105,15.6194,96800.0
2006-08-25 10:10:00,17.47,17.52,17.46,17.5,43200.0,15.6194,15.6641,15.6105,15.6463,43200.0
2006-08-25 10:15:00,17.5,17.53,17.47,17.48,22800.0,15.6463,15.6731,15.6194,15.6284,22800.0
2006-08-25 10:20:00,17.48,17.5,17.46,17.46,31600.0,15.6284,15.6463,15.6105,15.6105,31600.0
2006-08-25 10:25:00,17.47,17.47,17.41,17.42,25200.0,15.6194,15.6194,15.5658,15.5747,25200.0
2006-08-25 10:30:00,17.42,17.43,17.37,17.37,18000.0,15.5747,15.5837,15.53,15.53,18000.0
2006-08-25 10:35:00,17.37,17.43,17.36,17.41,29200.0,15.53,15.5837,15.5211,15.5658,29200.0
2006-08-25 10:40:00,17.42,17.42,17.39,17.4,25200.0,15.5747,15.5747,15.5479,15.5569,25200.0
2006-08-25 10:45:00,17.4,17.4,17.34,17.36,11600.0,15.5569,15.5569,15.5032,15.5211,11600.0
2006-08-25 10:50:00,17.37,17.42,17.34,17.36,40000.0,15.53,15.5747,15.5032,15.5211,40000.0
2006-08-25 10:55:00,17.35,17.36,17.27,17.29,51600.0,15.5122,15.5211,15.4406,15.4585,51600.0
2006-08-25 11:00:00,17.28,17.31,17.26,17.31,40800.0,15.4496,15.4764,15.4317,15.4764,40800.0
2006-08-25 11:05:00,17.3,17.3,17.25,17.26,62800.0,15.4675,15.4675,15.4227,15.4317,62800.0
2006-08-25 11:10:00,17.27,17.3,17.27,17.28,18000.0,15.4406,15.4675,15.4406,15.4496,18000.0
2006-08-25 11:15:00,17.28,17.3,17.26,17.27,29200.0,15.4496,15.4675,15.4317,15.4406,29200.0
2006-08-25 11:20:00,17.29,17.31,17.27,17.31,36800.0,15.4585,15.4764,15.4406,15.4764,36800.0
2006-08-25 11:25:00,17.31,17.32,17.31,17.32,8000.0,15.4764,15.4853,15.4764,15.4853,8000.0
2006-08-25 11:30:00,17.31,17.31,17.27,17.29,41600.0,15.4764,15.4764,15.4406,15.4585,41600.0
2006-08-25 11:35:00,17.28,17.3,17.27,17.3,48000.0,15.4496,15.4675,15.4406,15.4675,48000.0
2006-08-25 11:40:00,17.3,17.3,17.29,17.29,4800.0,15.4675,15.4675,15.4585,15.4585,4800.0
2006-08-25 11:45:00,17.28,17.32,17.28,17.32,21200.0,15.4496,15.4853,15.4496,15.4853,21200.0
2006-08-25 11:50:00,17.31,17.34,17.3,17.31,24800.0,15.4764,15.5032,15.4675,15.4764,24800.0
2006-08-25 11:55:00,17.31,17.32,17.29,17.29,35600.0,15.4764,15.4853,15.4585,15.4585,35600.0
2006-08-25 12:00:00,17.3,17.32,17.29,17.29,50800.0,15.4675,15.4853,15.4585,15.4585,50800.0
2006-08-25 12:05:00,17.29,17.33,17.29,17.3,25600.0,15.4585,15.4943,15.4585,15.4675,25600.0
2006-08-25 12:10:00,17.3,17.33,17.3,17.33,150000.0,15.4675,15.4943,15.4675,15.4943,150000.0
2006-08-25 12:15:00,17.34,17.34,17.31,17.31,24000.0,15.5032,15.5032,15.4764,15.4764,24000.0
2006-08-25 12:20:00,17.32,17.33,17.32,17.33,2800.0,15.4853,15.4943,15.4853,15.4943,2800.0
2006-08-25 12:25:00,17.33,17.36,17.33,17.35,20000.0,15.4943,15.5211,15.4943,15.5122,20000.0
2006-08-25 12:30:00,17.36,17.44,17.36,17.4,85200.0,15.5211,15.5926,15.5211,15.5569,85200.0
2006-08-25 12:35:00,17.39,17.39,17.33,17.33,36400.0,15.5479,15.5479,15.4943,15.4943,36400.0
2006-08-25 12:40:00,17.32,17.33,17.32,17.33,10000.0,15.4853,15.4943,15.4853,15.4943,10000.0
2006-08-25 12:45:00,17.33,17.33,17.3,17.32,38800.0,15.4943,15.4943,15.4675,15.4853,38800.0
2006-08-25 12:50:00,17.3,17.31,17.3,17.3,15600.0,15.4675,15.4764,15.4675,15.4675,15600.0
2006-08-25 12:55:00,17.31,17.31,17.27,17.3,22000.0,15.4764,15.4764,15.4406,15.4675,22000.0
2006-08-25 13:00:00,17.3,17.31,17.25,17.28,36800.0,15.4675,15.4764,15.4227,15.4496,36800.0
2006-08-25 13:05:00,17.26,17.3,17.26,17.29,22800.0,15.4317,15.4675,15.4317,15.4585,22800.0
2006-08-25 13:10:00,17.29,17.35,17.29,17.33,31600.0,15.4585,15.5122,15.4585,15.4943,31600.0
2006-08-25 13:15:00,17.34,17.35,17.32,17.35,22400.0,15.5032,15.5122,15.4853,15.5122,22400.0
2006-08-25 13:20:00,17.34,17.34,17.32,17.32,11600.0,15.5032,15.5032,15.4853,15.4853,11600.0
2006-08-25 13:25:00,17.35,17.35,17.32,17.32,14400.0,15.5122,15.5122,15.4853,15.4853,14400.0
2006-08-25 13:30:00,17.33,17.34,17.32,17.34,9600.0,15.4943,15.5032,15.4853,15.5032,9600.0
2006-08-25 13:35:00,17.35,17.35,17.31,17.32,22000.0,15.5122,15.5122,15.4764,15.4853,22000.0
2006-08-25 13:40:00,17.31,17.32,17.31,17.31,15200.0,15.4764,15.4853,15.4764,15.4764,15200.0
2006-08-25 13:45:00,17.32,17.33,17.31,17.31,16800.0,15.4853,15.4943,15.4764,15.4764,16800.0
2006-08-25 13:50:00,17.31,17.32,17.3,17.32,30400.0,15.4764,15.4853,15.4675,15.4853,30400.0
2006-08-25 13:55:00,17.32,17.33,17.3,17.31,24000.0,15.4853,15.4943,15.4675,15.4764,24000.0
2006-08-25 14:00:00,17.31,17.32,17.3,17.3,13200.0,15.4764,15.4853,15.4675,15.4675,13200.0
2006-08-25 14:05:00,17.31,17.33,17.29,17.3,141200.0,15.4764,15.4943,15.4585,15.4675,141200.0
2006-08-25 14:10:00,17.29,17.31,17.28,17.28,10800.0,15.4585,15.4764,15.4496,15.4496,10800.0
2006-08-25 14:15:00,17.28,17.3,17.28,17.3,35200.0,15.4496,15.4675,15.4496,15.4675,35200.0
2006-08-25 14:20:00,17.29,17.32,17.29,17.32,37600.0,15.4585,15.4853,15.4585,15.4853,37600.0
2006-08-25 14:25:00,17.31,17.33,17.3,17.33,112800.0,15.4764,15.4943,15.4675,15.4943,112800.0
2006-08-25 14:30:00,17.32,17.34,17.31,17.32,27600.0,15.4853,15.5032,15.4764,15.4853,27600.0
2006-08-25 14:35:00,17.32,17.34,17.31,17.31,31200.0,15.4853,15.5032,15.4764,15.4764,31200.0
2006-08-25 14:40:00,17.3,17.32,17.3,17.3,27200.0,15.4675,15.4853,15.4675,15.4675,27200.0
2006-08-25 14:45:00,17.31,17.32,17.3,17.31,14000.0,15.4764,15.4853,15.4675,15.4764,14000.0
2006-08-25 14:50:00,17.3,17.32,17.29,17.31,19600.0,15.4675,15.4853,15.4585,15.4764,19600.0
2006-08-25 14:55:00,17.31,17.31,17.31,17.31,13600.0,15.4764,15.4764,15.4764,15.4764,13600.0
2006-08-25 15:00:00,17.32,17.32,17.29,17.3,79200.0,15.4853,15.4853,15.4585,15.4675,79200.0
2006-08-25 15:05:00,17.31,17.32,17.3,17.31,115200.0,15.4764,15.4853,15.4675,15.4764,115200.0
2006-08-25 15:10:00,17.31,17.33,17.31,17.33,20400.0,15.4764,15.4943,15.4764,15.4943,20400.0
2006-08-25 15:15:00,17.33,17.34,17.31,17.32,60800.0,15.4943,15.5032,15.4764,15.4853,60800.0
2006-08-25 15:20:00,17.32,17.32,17.29,17.3,39600.0,15.4853,15.4853,15.4585,15.4675,39600.0
2006-08-25 15:25:00,17.28,17.31,17.28,17.29,110000.0,15.4496,15.4764,15.4496,15.4585,110000.0
2006-08-25 15:30:00,17.3,17.33,17.3,17.32,67200.0,15.4675,15.4943,15.4675,15.4853,67200.0
2006-08-25 15:35:00,17.31,17.33,17.31,17.31,37200.0,15.4764,15.4943,15.4764,15.4764,37200.0
2006-08-25 15:40:00,17.32,17.32,17.27,17.29,66000.0,15.4853,15.4853,15.4406,15.4585,66000.0
2006-08-25 15:45:00,17.29,17.29,17.25,17.25,131200.0,15.4585,15.4585,15.4227,15.4227,131200.0
2006-08-25 15:50:00,17.26,17.31,17.25,17.27,61600.0,15.4317,15.4764,15.4227,15.4406,61600.0
2006-08-25 15:55:00,17.26,17.27,17.24,17.24,127200.0,15.4317,15.4406,15.4138,15.4138,127200.0
2006-08-28 09:30:00,17.25,17.3,17.13,17.28,85600.0,15.4227,15.4675,15.3155,15.4496,85600.0
2006-08-28 09:35:00,17.27,17.3,17.2,17.23,37600.0,15.4406,15.4675,15.378,15.4049,37600.0
2006-08-28 09:40:00,17.23,17.29,17.23,17.29,21200.0,15.4049,15.4585,15.4049,15.4585,21200.0
2006-08-28 09:45:00,17.28,17.31,17.28,17.31,23600.0,15.4496,15.4764,15.4496,15.4764,23600.0
2006-08-28 09:50:00,17.31,17.35,17.31,17.34,28800.0,15.4764,15.5122,15.4764,15.5032,28800.0
2006-08-28 09:55:00,17.35,17.37,17.33,17.34,36400.0,15.5122,15.53,15.4943,15.5032,36400.0
2006-08-28 10:00:00,17.34,17.36,17.28,17.3,38000.0,15.5032,15.5211,15.4496,15.4675,38000.0
2006-08-28 10:05:00,17.3,17.33,17.3,17.3,13600.0,15.4675,15.4943,15.4675,15.4675,13600.0
2006-08-28 10:10:00,17.29,17.31,17.26,17.26,15600.0,15.4585,15.4764,15.4317,15.4317,15600.0
2006-08-28 10:15:00,17.28,17.32,17.27,17.32,8800.0,15.4496,15.4853,15.4406,15.4853,8800.0
2006-08-28 10:20:00,17.32,17.36,17.31,17.32,42000.0,15.4853,15.5211,15.4764,15.4853,42000.0
2006-08-28 10:25:00,17.33,17.42,17.33,17.42,41600.0,15.4943,15.5747,15.4943,15.5747,41600.0
2006-08-28 10:30:00,17.41,17.46,17.41,17.46,31600.0,15.5658,15.6105,15.5658,15.6105,31600.0
2006-08-28 10:35:00,17.45,17.48,17.45,17.47,47200.0,15.6016,15.6284,15.6016,15.6194,47200.0
2006-08-28 10:40:00,17.48,17.5,17.47,17.5,15600.0,15.6284,15.6463,15.6194,15.6463,15600.0
2006-08-28 10:45:00,17.5,17.5,17.49,17.49,103200.0,15.6463,15.6463,15.6373,15.6373,103200.0
2006-08-28 10:50:00,17.5,17.53,17.47,17.47,72000.0,15.6463,15.6731,15.6194,15.6194,72000.0
2006-08-28 10:55:00,17.49,17.51,17.47,17.51,50800.0,15.6373,15.6552,15.6194,15.6552,50800.0
2006-08-28 11:00:00,17.51,17.55,17.51,17.53,42000.0,15.6552,15.691,15.6552,15.6731,42000.0
2006-08-28 11:05:00,17.52,17.54,17.5,17.53,20400.0,15.6641,15.682,15.6463,15.6731,20400.0
2006-08-28 11:10:00,17.54,17.54,17.51,17.51,12800.0,15.682,15.682,15.6552,15.6552,12800.0
2006-08-28 11:15:00,17.52,17.54,17.52,17.53,16000.0,15.6641,15.682,15.6641,15.6731,16000.0
2006-08-28 11:20:00,17.54,17.54,17.48,17.5,26800.0,15.682,15.682,15.6284,15.6463,26800.0
2006-08-28 11:25:00,17.5,17.53,17.5,17.52,15200.0,15.6463,15.6731,15.6463,15.6641,15200.0
2006-08-28 11:30:00,17.52,17.53,17.51,17.52,24400.0,15.6641,15.6731,15.6552,15.6641,24400.0
2006-08-28 11:35:00,17.53,17.54,17.51,17.52,19200.0,15.6731,15.682,15.6552,15.6641,19200.0
2006-08-28 11:40:00,17.51,17.52,17.49,17.51,19200.0,15.6552,15.6641,15.6373,15.6552,19200.0
2006-08-28 11:45:00,17.51,17.53,17.51,17.53,32800.0,15.6552,15.6731,15.6552,15.6731,32800.0
2006-08-28 11:50:00,17.53,17.59,17.53,17.58,58000.0,15.6731,15.7267,15.6731,15.7178,58000.0
2006-08-28 11:55:00,17.59,17.61,17.58,17.59,67200.0,15.7267,15.7446,15.7178,15.7267,67200.0
2006-08-28 12:00:00,17.59,17.6,17.57,17.58,30400.0,15.7267,15.7357,15.7089,15.7178,30400.0
2006-08-28 12:05:00,17.58,17.61,17.58,17.59,45600.0,15.7178,15.7446,15.7178,15.7267,45600.0
2006-08-28 12:10:00,17.59,17.61,17.58,17.61,12000.0,15.7267,15.7446,15.7178,15.7446,12000.0
2006-08-28 12:15:00,17.6,17.61,17.59,17.6,28000.0,15.7357,15.7446,15.7267,15.7357,28000.0
2006-08-28 12:20:00,17.61,17.65,17.61,17.62,48800.0,15.7446,15.7804,15.7446,15.7536,48800.0
2006-08-28 12:25:00,17.61,17.66,17.61,17.64,75600.0,15.7446,15.7893,15.7446,15.7714,75600.0
2006-08-28 12:30:00,17.64,17.65,17.63,17.65,18800.0,15.7714,15.7804,15.7625,15.7804,18800.0
2006-08-28 12:35:00,17.65,17.66,17.65,17.66,5200.0,15.7804,15.7893,15.7804,15.7893,5200.0
2006-08-28 12:40:00,17.66,17.67,17.66,17.66,19600.0,15.7893,15.7983,15.7893,15.7893,19600.0
2006-08-28 12:45:00,17.67,17.67,17.65,17.65,5200.0,15.7983,15.7983,15.7804,15.7804,5200.0
2006-08-28 12:50:00,17.66,17.66,17.64,17.65,5600.0,15.7893,15.7893,15.7714,15.7804,5600.0
2006-08-28 12:55:00,17.65,17.66,17.65,17.66,15600.0,15.7804,15.7893,15.7804,15.7893,15600.0
2006-08-28 13:00:00,17.67,17.7,17.67,17.68,57600.0,15.7983,15.8251,15.7983,15.8072,57600.0
2006-08-28 13:05:00,17.68,17.7,17.68,17.69,22000.0,15.8072,15.8251,15.8072,15.8161,22000.0
2006-08-28 13:10:00,17.7,17.7,17.69,17.69,13600.0,15.8251,15.8251,15.8161,15.8161,13600.0
2006-08-28 13:15:00,17.7,17.7,17.69,17.69,8800.0,15.8251,15.8251,15.8161,15.8161,8800.0
2006-08-28 13:20:00,17.69,17.7,17.68,17.69,20800.0,15.8161,15.8251,15.8072,15.8161,20800.0
2006-08-28 13:25:00,17.68,17.68,17.68,17.68,10800.0,15.8072,15.8072,15.8072,15.8072,10800.0
2006-08-28 13:30:00,17.68,17.7,17.68,17.69,27600.0,15.8072,15.8251,15.8072,15.8161,27600.0
2006-08-28 13:35:00,17.68,17.7,17.68,17.7,35600.0,15.8072,15.8251,15.8072,15.8251,35600.0
2006-08-28 13:40:00,17.7,17.71,17.68,17.7,35600.0,15.8251,15.834,15.8072,15.8251,35600.0
2006-08-28 13:45:00,17.7,17.74,17.7,17.72,51600.0,15.8251,15.8608,15.8251,15.843,51600.0
2006-08-28 13:50:00,17.73,17.75,17.72,17.75,40800.0,15.8519,15.8698,15.843,15.8698,40800.0
2006-08-28 13:55:00,17.75,17.77,17.73,17.76,108400.0,15.8698,15.8877,15.8519,15.8787,108400.0
2006-08-28 14:00:00,17.76,17.78,17.75,17.76,44400.0,15.8787,15.8966,15.8698,15.8787,44400.0
2006-08-28 14:05:00,17.76,17.78,17.76,17.76,18000.0,15.8787,15.8966,15.8787,15.8787,18000.0
2006-08-28 14:10:00,17.75,17.79,17.75,17.77,23600.0,15.8698,15.9055,15.8698,15.8877,23600.0
2006-08-28 14:15:00,17.77,17.77,17.71,17.71,41600.0,15.8877,15.8877,15.834,15.834,41600.0
2006-08-28 14:20:00,17.72,17.75,17.71,17.75,33600.0,15.843,15.8698,15.834,15.8698,33600.0
2006-08-28 14:25:00,17.75,17.77,17.75,17.76,16800.0,15.8698,15.8877,15.8698,15.8787,16800.0
2006-08-28 14:30:00,17.76,17.76,17.75,17.75,24400.0,15.8787,15.8787,15.8698,15.8698,24400.0
2006-08-28 14:35:00,17.75,17.78,17.75,17.78,62400.0,15.8698,15.8966,15.8698,15.8966,62400.0
2006-08-28 14:40:00,17.78,17.78,17.75,17.77,42800.0,15.8966,15.8966,15.8698,15.8877,42800.0
2006-08-28 14:45:00,17.76,17.77,17.75,17.76,88400.0,15.8787,15.8877,15.8698,15.8787,88400.0
2006-08-28 14:50:00,17.75,17.77,17.75,17.77,44000.0,15.8698,15.8877,15.8698,15.8877,44000.0
2006-08-28 14:55:00,17.77,17.78,17.77,17.77,20000.0,15.8877,15.8966,15.8877,15.8877,20000.0
2006-08-28 15:00:00,17.77,17.79,17.76,17.77,50800.0,15.8877,15.9055,15.8787,15.8877,50800.0
2006-08-28 15:05:00,17.76,17.8,17.75,17.78,82000.0,15.8787,15.9145,15.8698,15.8966,82000.0
2006-08-28 15:10:00,17.77,17.77,17.76,17.76,22000.0,15.8877,15.8877,15.8787,15.8787,22000.0
2006-08-28 15:15:00,17.76,17.77,17.74,17.76,48400.0,15.8787,15.8877,15.8608,15.8787,48400.0
2006-08-28 15:20:00,17.75,17.76,17.73,17.74,59200.0,15.8698,15.8787,15.8519,15.8608,59200.0
2006-08-28 15:25:00,17.73,17.74,17.72,17.73,87600.0,15.8519,15.8608,15.843,15.8519,87600.0
2006-08-28 15:30:00,17.73,17.75,17.72,17.73,112000.0,15.8519,15.8698,15.843,15.8519,112000.0
2006-08-28 15:35:00,17.72,17.73,17.65,17.67,118800.0,15.843,15.8519,15.7804,15.7983,118800.0
2006-08-28 15:40:00,17.67,17.73,17.66,17.73,81200.0,15.7983,15.8519,15.7893,15.8519,81200.0
2006-08-28 15:45:00,17.72,17.76,17.72,17.75,130000.0,15.843,15.8787,15.843,15.8698,130000.0
2006-08-28 15:50:00,17.75,17.78,17.75,17.77,99600.0,15.8698,15.8966,15.8698,15.8877,99600.0
2006-08-28 15:55:00,17.77,17.8,17.77,17.8,226000.0,15.8877,15.9145,15.8877,15.9145,226000.0
2006-08-29 09:30:00,17.8,17.8,17.72,17.78,170400.0,15.9145,15.9145,15.843,15.8966,170400.0
2006-08-29 09:35:00,17.78,17.8,17.71,17.75,64400.0,15.8966,15.9145,15.834,15.8698,64400.0
2006-08-29 09:40:00,17.76,17.8,17.75,17.8,35600.0,15.8787,15.9145,15.8698,15.9145,35600.0
2006-08-29 09:45:00,17.79,17.79,17.75,17.78,48400.0,15.9055,15.9055,15.8698,15.8966,48400.0
2006-08-29 09:50:00,17.79,17.9,17.78,17.85,211200.0,15.9055,16.0039,15.8966,15.9592,211200.0
2006-08-29 09:55:00,17.85,17.86,17.82,17.86,68800.0,15.9592,15.9681,15.9324,15.9681,68800.0
2006-08-29 10:00:00,17.85,17.85,17.75,17.81,82400.0,15.9592,15.9592,15.8698,15.9234,82400.0
2006-08-29 10:05:00,17.79,17.84,17.77,17.79,77600.0,15.9055,15.9503,15.8877,15.9055,77600.0
2006-08-29 10:10:00,17.8,17.84,17.75,17.75,63600.0,15.9145,15.9503,15.8698,15.8698,63600.0
2006-08-29 10:15:00,17.75,17.78,17.64,17.71,130800.0,15.8698,15.8966,15.7714,15.834,130800.0
2006-08-29 10:20:00,17.7,17.71,17.63,17.63,62000.0,15.8251,15.834,15.7625,15.7625,62000.0
2006-08-29 10:25:00,17.63,17.67,17.58,17.58,82000.0,15.7625,15.7983,15.7178,15.7178,82000.0
2006-08-29 10:30:00,17.58,17.59,17.53,17.54,166000.0,15.7178,15.7267,15.6731,15.682,166000.0
2006-08-29 10:35:00,17.54,17.57,17.51,17.53,123200.0,15.682,15.7089,15.6552,15.6731,123200.0
2006-08-29 10:40:00,17.52,17.57,17.52,17.54,90400.0,15.6641,15.7089,15.6641,15.682,90400.0
2006-08-29 10:45:00,17.53,17.56,17.5,17.53,97600.0,15.6731,15.6999,15.6463,15.6731,97600.0
2006-08-29 10:50:00,17.53,17.54,17.43,17.45,257600.0,15.6731,15.682,15.5837,15.6016,257600.0
2006-08-29 10:55:00,17.45,17.46,17.38,17.43,154000.0,15.6016,15.6105,15.539,15.5837,154000.0
2006-08-29 11:00:00,17.43,17.45,17.38,17.38,118400.0,15.5837,15.6016,15.539,15.539,118400.0
2006-08-29 11:05:00,17.38,17.42,17.36,17.39,84400.0,15.539,15.5747,15.5211,15.5479,84400.0
2006-08-29 11:10:00,17.39,17.39,17.3,17.33,115200.0,15.5479,15.5479,15.4675,15.4943,115200.0
2006-08-29 11:15:00,17.33,17.35,17.31,17.33,148400.0,15.4943,15.5122,15.4764,15.4943,148400.0
2006-08-29 11:20:00,17.34,17.37,17.29,17.29,126800.0,15.5032,15.53,15.4585,15.4585,126800.0
2006-08-29 11:25:00,17.29,17.33,17.27,17.31,110800.0,15.4585,15.4943,15.4406,15.4764,110800.0
2006-08-29 11:30:00,17.31,17.31,17.27,17.28,35200.0,15.4764,15.4764,15.4406,15.4496,35200.0
2006-08-29 11:35:00,17.29,17.3,17.26,17.29,76800.0,15.4585,15.4675,15.4317,15.4585,76800.0
2006-08-29 11:40:00,17.29,17.31,17.25,17.25,86000.0,15.4585,15.4764,15.4227,15.4227,86000.0
2006-08-29 11:45:00,17.28,17.28,17.23,17.24,58400.0,15.4496,15.4496,15.4049,15.4138,58400.0
2006-08-29 11:50:00,17.25,17.27,17.23,17.26,50800.0,15.4227,15.4406,15.4049,15.4317,50800.0
2006-08-29 11:55:00,17.27,17.27,17.23,17.24,82000.0,15.4406,15.4406,15.4049,15.4138,82000.0
2006-08-29 12:00:00,17.24,17.24,17.19,17.2,89200.0,15.4138,15.4138,15.3691,15.378,89200.0
2006-08-29 12:05:00,17.2,17.22,17.2,17.2,40400.0,15.378,15.3959,15.378,15.378,40400.0
2006-08-29 12:10:00,17.2,17.26,17.2,17.25,55600.0,15.378,15.4317,15.378,15.4227,55600.0
2006-08-29 12:15:00,17.25,17.27,17.24,17.27,98400.0,15.4227,15.4406,15.4138,15.4406,98400.0
2006-08-29 12:20:00,17.26,17.27,17.24,17.27,85200.0,15.4317,15.4406,15.4138,15.4406,85200.0
2006-08-29 12:25:00,17.27,17.34,17.27,17.33,112000.0,15.4406,15.5032,15.4406,15.4943,112000.0
2006-08-29 12:30:00,17.32,17.33,17.3,17.33,70000.0,15.4853,15.4943,15.4675,15.4943,70000.0
2006-08-29 12:35:00,17.33,17.34,17.32,17.34,58400.0,15.4943,15.5032,15.4853,15.5032,58400.0
2006-08-29 12:40:00,17.34,17.36,17.34,17.35,42800.0,15.5032,15.5211,15.5032,15.5122,42800.0
2006-08-29 12:45:00,17.35,17.36,17.34,17.34,68800.0,15.5122,15.5211,15.5032,15.5032,68800.0
2006-08-29 12:50:00,17.35,17.37,17.34,17.34,80000.0,15.5122,15.53,15.5032,15.5032,80000.0
2006-08-29 12:55:00,17.35,17.35,17.33,17.35,33600.0,15.5122,15.5122,15.4943,15.5122,33600.0
2006-08-29 13:00:00,17.35,17.37,17.34,17.37,32000.0,15.5122,15.53,15.5032,15.53,32000.0
2006-08-29 13:05:00,17.36,17.41,17.35,17.41,43600.0,15.5211,15.5658,15.5122,15.5658,43600.0
2006-08-29 13:10:00,17.4,17.45,17.39,17.41,44400.0,15.5569,15.6016,15.5479,15.5658,44400.0
2006-08-29 13:15:00,17.43,17.45,17.4,17.41,53200.0,15.5837,15.6016,15.5569,15.5658,53200.0
2006-08-29 13:20:00,17.4,17.4,17.38,17.4,32400.0,15.5569,15.5569,15.539,15.5569,32400.0
2006-08-29 13:25:00,17.41,17.44,17.4,17.42,52800.0,15.5658,15.5926,15.5569,15.5747,52800.0
2006-08-29 13:30:00,17.42,17.43,17.41,17.41,17200.0,15.5747,15.5837,15.5658,15.5658,17200.0
2006-08-29 13:35:00,17.4,17.43,17.39,17.43,54400.0,15.5569,15.5837,15.5479,15.5837,54400.0
2006-08-29 13:40:00,17.43,17.46,17.42,17.43,62000.0,15.5837,15.6105,15.5747,15.5837,62000.0
2006-08-29 13:45:00,17.41,17.43,17.41,17.42,19200.0,15.5658,15.5837,15.5658,15.5747,19200.0
2006-08-29 13:50:00,17.41,17.43,17.41,17.41,32000.0,15.5658,15.5837,15.5658,15.5658,32000.0
2006-08-29 13:55:00,17.41,17.41,17.36,17.38,118000.0,15.5658,15.5658,15.5211,15.539,118000.0
2006-08-29 14:00:00,17.38,17.38,17.31,17.36,247600.0,15.539,15.539,15.4764,15.5211,247600.0
2006-08-29 14:05:00,17.36,17.42,17.36,17.38,107200.0,15.5211,15.5747,15.5211,15.539,107200.0
2006-08-29 14:10:00,17.4,17.45,17.38,17.45,68800.0,15.5569,15.6016,15.539,15.6016,68800.0
2006-08-29 14:15:00,17.46,17.52,17.46,17.49,168000.0,15.6105,15.6641,15.6105,15.6373,168000.0
2006-08-29 14:20:00,17.49,17.5,17.43,17.44,56800.0,15.6373,15.6463,15.5837,15.5926,56800.0
2006-08-29 14:25:00,17.45,17.46,17.41,17.43,41600.0,15.6016,15.6105,15.5658,15.5837,41600.0
2006-08-29 14:30:00,17.43,17.47,17.42,17.44,111600.0,15.5837,15.6194,15.5747,15.5926,111600.0
2006-08-29 14:35:00,17.44,17.49,17.43,17.46,58000.0,15.5926,15.6373,15.5837,15.6105,58000.0
2006-08-29 14:40:00,17.46,17.5,17.46,17.46,85200.0,15.6105,15.6463,15.6105,15.6105,85200.0
2006-08-29 14:45:00,17.46,17.48,17.46,17.46,27200.0,15.6105,15.6284,15.6105,15.6105,27200.0
2006-08-29 14:50:00,17.49,17.52,17.45,17.45,28800.0,15.6373,15.6641,15.6016,15.6016,28800.0
2006-08-29 14:55:00,17.46,17.51,17.45,17.48,44400.0,15.6105,15.6552,15.6016,15.6284,44400.0
2006-08-29 15:00:00,17.49,17.5,17.46,17.5,31200.0,15.6373,15.6463,15.6105,15.6463,31200.0
2006-08-29 15:05:00,17.49,17.5,17.47,17.48,19200.0,15.6373,15.6463,15.6194,15.6284,19200.0
2006-08-29 15:10:00,17.48,17.54,17.47,17.52,54800.0,15.6284,15.682,15.6194,15.6641,54800.0
2006-08-29 15:15:00,17.52,17.58,17.5,17.55,81200.0,15.6641,15.7178,15.6463,15.691,81200.0
2006-08-29 15:20:00,17.55,17.57,17.54,17.54,111200.0,15.691,15.7089,15.682,15.682,111200.0
2006-08-29 15:25:00,17.54,17.58,17.53,17.55,92800.0,15.682,15.7178,15.6731,15.691,92800.0
2006-08-29 15:30:00,17.56,17.58,17.55,17.58,70800.0,15.6999,15.7178,15.691,15.7178,70800.0
2006-08-29 15:35:00,17.58,17.58,17.55,17.56,118400.0,15.7178,15.7178,15.691,15.6999,118400.0
2006-08-29 15:40:00,17.56,17.57,17.52,17.54,134400.0,15.6999,15.7089,15.6641,15.682,134400.0
2006-08-29 15:45:00,17.54,17.58,17.53,17.56,130000.0,15.682,15.7178,15.6731,15.6999,130000.0
2006-08-29 15:50:00,17.56,17.59,17.54,17.58,192000.0,15.6999,15.7267,15.682,15.7178,192000.0
2006-08-29 15:55:00,17.58,17.64,17.57,17.63,286000.0,15.7178,15.7714,15.7089,15.7625,286000.0
2006-08-30 09:30:00,17.74,17.74,17.58,17.6,76800.0,15.8608,15.8608,15.7178,15.7357,76800.0
2006-08-30 09:35:00,17.57,17.66,17.5,17.51,44400.0,15.7089,15.7893,15.6463,15.6552,44400.0
2006-08-30 09:40:00,17.53,17.54,17.48,17.5,33600.0,15.6731,15.682,15.6284,15.6463,33600.0
2006-08-30 09:45:00,17.5,17.55,17.45,17.53,58000.0,15.6463,15.691,15.6016,15.6731,58000.0
2006-08-30 09:50:00,17.51,17.52,17.44,17.5,46000.0,15.6552,15.6641,15.5926,15.6463,46000.0
2006-08-30 09:55:00,17.51,17.53,17.47,17.5,57200.0,15.6552,15.6731,15.6194,15.6463,57200.0
2006-08-30 10:00:00,17.5,17.61,17.5,17.59,71600.0,15.6463,15.7446,15.6463,15.7267,71600.0
2006-08-30 10:05:00,17.59,17.63,17.57,17.63,86000.0,15.7267,15.7625,15.7089,15.7625,86000.0
2006-08-30 10:10:00,17.63,17.67,17.61,17.63,74800.0,15.7625,15.7983,15.7446,15.7625,74800.0
2006-08-30 10:15:00,17.64,17.7,17.62,17.64,89200.0,15.7714,15.8251,15.7536,15.7714,89200.0
2006-08-30 10:20:00,17.65,17.72,17.64,17.68,31200.0,15.7804,15.843,15.7714,15.8072,31200.0
2006-08-30 10:25:00,17.68,17.73,17.6,17.61,78000.0,15.8072,15.8519,15.7357,15.7446,78000.0
2006-08-30 10:30:00,17.64,17.67,17.61,17.65,77600.0,15.7714,15.7983,15.7446,15.7804,77600.0
2006-08-30 10:35:00,17.65,17.7,17.64,17.7,36800.0,15.7804,15.8251,15.7714,15.8251,36800.0
2006-08-30 10:40:00,17.7,17.74,17.67,17.7,92400.0,15.8251,15.8608,15.7983,15.8251,92400.0
2006-08-30 10:45:00,17.72,17.77,17.68,17.7,92400.0,15.843,15.8877,15.8072,15.8251,92400.0
2006-08-30 10:50:00,17.71,17.71,17.64,17.66,24000.0,15.834,15.834,15.7714,15.7893,24000.0
2006-08-30 10:55:00,17.66,17.67,17.64,17.66,15200.0,15.7893,15.7983,15.7714,15.7893,15200.0
2006-08-30 11:00:00,17.66,17.67,17.65,17.65,12000.0,15.7893,15.7983,15.7804,15.7804,12000.0
2006-08-30 11:05:00,17.66,17.66,17.63,17.66,18800.0,15.7893,15.7893,15.7625,15.7893,18800.0
2006-08-30 11:10:00,17.66,17.68,17.64,17.66,19200.0,15.7893,15.8072,15.7714,15.7893,19200.0
2006-08-30 11:15:00,17.67,17.67,17.63,17.64,17600.0,15.7983,15.7983,15.7625,15.7714,17600.0
2006-08-30 11:20:00,17.64,17.64,17.61,17.64,17600.0,15.7714,15.7714,15.7446,15.7714,17600.0
2006-08-30 11:25:00,17.65,17.68,17.65,17.66,30400.0,15.7804,15.8072,15.7804,15.7893,30400.0
2006-08-30 11:30:00,17.66,17.67,17.63,17.64,28800.0,15.7893,15.7983,15.7625,15.7714,28800.0
2006-08-30 11:35:00,17.64,17.64,17.58,17.6,52000.0,15.7714,15.7714,15.7178,15.7357,52000.0
2006-08-30 11:40:00,17.59,17.59,17.54,17.56,44800.0,15.7267,15.7267,15.682,15.6999,44800.0
2006-08-30 11:45:00,17.56,17.59,17.53,17.53,40000.0,15.6999,15.7267,15.6731,15.6731,40000.0
2006-08-30 11:50:00,17.52,17.56,17.5,17.56,14800.0,15.6641,15.6999,15.6463,15.6999,14800.0
2006-08-30 11:55:00,17.57,17.57,17.55,17.57,9600.0,15.7089,15.7089,15.691,15.7089,9600.0
2006-08-30 12:00:00,17.59,17.6,17.58,17.59,12400.0,15.7267,15.7357,15.7178,15.7267,12400.0
2006-08-30 12:05:00,17.6,17.62,17.6,17.61,12800.0,15.7357,15.7536,15.7357,15.7446,12800.0
2006-08-30 12:10:00,17.61,17.63,17.59,17.59,29200.0,15.7446,15.7625,15.7267,15.7267,29200.0
2006-08-30 12:15:00,17.59,17.59,17.55,17.57,24000.0,15.7267,15.7267,15.691,15.7089,24000.0
2006-08-30 12:20:00,17.57,17.6,17.57,17.57,30800.0,15.7089,15.7357,15.7089,15.7089,30800.0
2006-08-30 12:25:00,17.58,17.58,17.54,17.56,16800.0,15.7178,15.7178,15.682,15.6999,16800.0
2006-08-30 12:30:00,17.55,17.56,17.53,17.56,23600.0,15.691,15.6999,15.6731,15.6999,23600.0
2006-08-30 12:35:00,17.56,17.6,17.54,17.55,36800.0,15.6999,15.7357,15.682,15.691,36800.0
2006-08-30 12:40:00,17.56,17.57,17.55,17.56,36000.0,15.6999,15.7089,15.691,15.6999,36000.0
2006-08-30 12:45:00,17.56,17.56,17.53,17.53,20000.0,15.6999,15.6999,15.6731,15.6731,20000.0
2006-08-30 12:50:00,17.54,17.57,17.54,17.56,8800.0,15.682,15.7089,15.682,15.6999,8800.0
2006-08-30 12:55:00,17.57,17.58,17.56,17.57,30000.0,15.7089,15.7178,15.6999,15.7089,30000.0
2006-08-30 13:00:00,17.56,17.56,17.54,17.55,14400.0,15.6999,15.6999,15.682,15.691,14400.0
2006-08-30 13:05:00,17.55,17.6,17.55,17.58,15200.0,15.691,15.7357,15.691,15.7178,15200.0
2006-08-30 13:10:00,17.58,17.6,17.55,17.56,52000.0,15.7178,15.7357,15.691,15.6999,52000.0
2006-08-30 13:15:00,17.55,17.56,17.54,17.56,7600.0,15.691,15.6999,15.682,15.6999,7600.0
2006-08-30 13:20:00,17.56,17.59,17.55,17.58,22800.0,15.6999,15.7267,15.691,15.7178,22800.0
2006-08-30 13:25:00,17.59,17.59,17.54,17.55,36800.0,15.7267,15.7267,15.682,15.691,36800.0
2006-08-30 13:30:00,17.55,17.58,17.53,17.57,10400.0,15.691,15.7178,15.6731,15.7089,10400.0
2006-08-30 13:35:00,17.57,17.58,17.53,17.55,72400.0,15.7089,15.7178,15.6731,15.691,72400.0
2006-08-30 13:40:00,17.55,17.55,17.5,17.53,40400.0,15.691,15.691,15.6463,15.6731,40400.0
2006-08-30 13:45:00,17.52,17.54,17.52,17.52,31200.0,15.6641,15.682,15.6641,15.6641,31200.0
2006-08-30 13:50:00,17.52,17.53,17.52,17.52,34000.0,15.6641,15.6731,15.6641,15.6641,34000.0
2006-08-30 13:55:00,17.53,17.56,17.52,17.53,30800.0,15.6731,15.6999,15.6641,15.6731,30800.0
2006-08-30 14:00:00,17.52,17.53,17.48,17.48,53600.0,15.6641,15.6731,15.6284,15.6284,53600.0
2006-08-30 14:05:00,17.48,17.52,17.48,17.52,17600.0,15.6284,15.6641,15.6284,15.6641,17600.0
2006-08-30 14:10:00,17.51,17.51,17.5,17.51,4800.0,15.6552,15.6552,15.6463,15.6552,4800.0
2006-08-30 14:15:00,17.52,17.54,17.48,17.54,27600.0,15.6641,15.682,15.6284,15.682,27600.0
2006-08-30 14:20:00,17.54,17.56,17.52,17.56,4800.0,15.682,15.6999,15.6641,15.6999,4800.0
2006-08-30 14:25:00,17.56,17.57,17.55,17.56,29200.0,15.6999,15.7089,15.691,15.6999,29200.0
2006-08-30 14:30:00,17.56,17.57,17.49,17.51,59600.0,15.6999,15.7089,15.6373,15.6552,59600.0
2006-08-30 14:35:00,17.5,17.56,17.47,17.49,50800.0,15.6463,15.6999,15.6194,15.6373,50800.0
2006-08-30 14:40:00,17.48,17.51,17.47,17.48,26400.0,15.6284,15.6552,15.6194,15.6284,26400.0
2006-08-30 14:45:00,17.47,17.52,17.46,17.52,19200.0,15.6194,15.6641,15.6105,15.6641,19200.0
2006-08-30 14:50:00,17.51,17.55,17.51,17.55,16800.0,15.6552,15.691,15.6552,15.691,16800.0
2006-08-30 14:55:00,17.54,17.55,17.53,17.54,20000.0,15.682,15.691,15.6731,15.682,20000.0
2006-08-30 15:00:00,17.55,17.58,17.55,17.57,15200.0,15.691,15.7178,15.691,15.7089,15200.0
2006-08-30 15:05:00,17.58,17.61,17.57,17.6,35600.0,15.7178,15.7446,15.7089,15.7357,35600.0
2006-08-30 15:10:00,17.6,17.62,17.6,17.62,21600.0,15.7357,15.7536,15.7357,15.7536,21600.0
2006-08-30 15:15:00,17.62,17.64,17.61,17.61,42000.0,15.7536,15.7714,15.7446,15.7446,42000.0
2006-08-30 15:20:00,17.61,17.67,17.61,17.67,46400.0,15.7446,15.7983,15.7446,15.7983,46400.0
2006-08-30 15:25:00,17.67,17.68,17.66,17.67,32800.0,15.7983,15.8072,15.7893,15.7983,32800.0
2006-08-30 15:30:00,17.67,17.69,17.65,17.68,50000.0,15.7983,15.8161,15.7804,15.8072,50000.0
2006-08-30 15:35:00,17.68,17.68,17.63,17.64,24800.0,15.8072,15.8072,15.7625,15.7714,24800.0
2006-08-30 15:40:00,17.65,17.65,17.61,17.63,30000.0,15.7804,15.7804,15.7446,15.7625,30000.0
2006-08-30 15:45:00,17.63,17.66,17.63,17.64,44000.0,15.7625,15.7893,15.7625,15.7714,44000.0
2006-08-30 15:50:00,17.63,17.65,17.62,17.62,31200.0,15.7625,15.7804,15.7536,15.7536,31200.0
2006-08-30 15:55:00,17.62,17.68,17.62,17.68,72400.0,15.7536,15.8072,15.7536,15.8072,72400.0
2006-08-31 09:30:00,17.72,17.73,17.57,17.63,88000.0,15.843,15.8519,15.7089,15.7625,88000.0
2006-08-31 09:35:00,17.62,17.79,17.61,17.79,66400.0,15.7536,15.9055,15.7446,15.9055,66400.0
2006-08-31 09:40:00,17.75,17.82,17.7,17.77,104800.0,15.8698,15.9324,15.8251,15.8877,104800.0
2006-08-31 09:45:00,17.76,17.77,17.73,17.77,42000.0,15.8787,15.8877,15.8519,15.8877,42000.0
2006-08-31 09:50:00,17.76,17.79,17.71,17.75,55600.0,15.8787,15.9055,15.834,15.8698,55600.0
2006-08-31 09:55:00,17.75,17.76,17.71,17.76,86800.0,15.8698,15.8787,15.834,15.8787,86800.0
2006-08-31 10:00:00,17.75,17.78,17.72,17.77,98000.0,15.8698,15.8966,15.843,15.8877,98000.0
2006-08-31 10:05:00,17.77,17.77,17.72,17.74,62000.0,15.8877,15.8877,15.843,15.8608,62000.0
2006-08-31 10:10:00,17.73,17.73,17.63,17.65,49200.0,15.8519,15.8519,15.7625,15.7804,49200.0
2006-08-31 10:15:00,17.64,17.66,17.61,17.61,52000.0,15.7714,15.7893,15.7446,15.7446,52000.0
2006-08-31 10:20:00,17.62,17.63,17.6,17.61,31200.0,15.7536,15.7625,15.7357,15.7446,31200.0
2006-08-31 10:25:00,17.61,17.61,17.57,17.6,66800.0,15.7446,15.7446,15.7089,15.7357,66800.0
2006-08-31 10:30:00,17.59,17.59,17.51,17.53,73600.0,15.7267,15.7267,15.6552,15.6731,73600.0
2006-08-31 10:35:00,17.53,17.54,17.48,17.5,100400.0,15.6731,15.682,15.6284,15.6463,100400.0
2006-08-31 10:40:00,17.5,17.57,17.5,17.54,52800.0,15.6463,15.7089,15.6463,15.682,52800.0
2006-08-31 10:45:00,17.54,17.57,17.53,17.57,26800.0,15.682,15.7089,15.6731,15.7089,26800.0
2006-08-31 10:50:00,17.57,17.63,17.57,17.61,77200.0,15.7089,15.7625,15.7089,15.7446,77200.0
2006-08-31 10:55:00,17.6,17.61,17.54,17.57,44400.0,15.7357,15.7446,15.682,15.7089,44400.0
2006-08-31 11:00:00,17.57,17.62,17.57,17.61,42000.0,15.7089,15.7536,15.7089,15.7446,42000.0
2006-08-31 11:05:00,17.62,17.65,17.61,17.64,17600.0,15.7536,15.7804,15.7446,15.7714,17600.0
2006-08-31 11:10:00,17.64,17.64,17.63,17.63,16400.0,15.7714,15.7714,15.7625,15.7625,16400.0
2006-08-31 11:15:00,17.63,17.63,17.58,17.58,14400.0,15.7625,15.7625,15.7178,15.7178,14400.0
2006-08-31 11:20:00,17.57,17.57,17.53,17.54,22000.0,15.7089,15.7089,15.6731,15.682,22000.0
2006-08-31 11:25:00,17.52,17.53,17.46,17.49,48000.0,15.6641,15.6731,15.6105,15.6373,48000.0
2006-08-31 11:30:00,17.49,17.5,17.48,17.49,76000.0,15.6373,15.6463,15.6284,15.6373,76000.0
2006-08-31 11:35:00,17.49,17.5,17.49,17.49,26400.0,15.6373,15.6463,15.6373,15.6373,26400.0
2006-08-31 11:40:00,17.5,17.5,17.48,17.49,47200.0,15.6463,15.6463,15.6284,15.6373,47200.0
2006-08-31 11:45:00,17.49,17.54,17.49,17.54,20000.0,15.6373,15.682,15.6373,15.682,20000.0
2006-08-31 11:50:00,17.55,17.55,17.54,17.55,8400.0,15.691,15.691,15.682,15.691,8400.0
2006-08-31 11:55:00,17.54,17.57,17.53,17.54,21600.0,15.682,15.7089,15.6731,15.682,21600.0
2006-08-31 12:00:00,17.54,17.58,17.53,17.58,34800.0,15.682,15.7178,15.6731,15.7178,34800.0
2006-08-31 12:05:00,17.59,17.59,17.57,17.57,23200.0,15.7267,15.7267,15.7089,15.7089,23200.0
2006-08-31 12:10:00,17.58,17.58,17.57,17.58,28800.0,15.7178,15.7178,15.7089,15.7178,28800.0
2006-08-31 12:15:00,17.58,17.58,17.55,17.56,12400.0,15.7178,15.7178,15.691,15.6999,12400.0
2006-08-31 12:20:00,17.56,17.58,17.56,17.57,10400.0,15.6999,15.7178,15.6999,15.7089,10400.0
2006-08-31 12:25:00,17.57,17.58,17.55,17.55,32400.0,15.7089,15.7178,15.691,15.691,32400.0
2006-08-31 12:30:00,17.55,17.57,17.54,17.54,34000.0,15.691,15.7089,15.682,15.682,34000.0
2006-08-31 12:35:00,17.54,17.55,17.54,17.55,20000.0,15.682,15.691,15.682,15.691,20000.0
2006-08-31 12:40:00,17.55,17.56,17.54,17.56,31600.0,15.691,15.6999,15.682,15.6999,31600.0
2006-08-31 12:45:00,17.56,17.57,17.56,17.56,22000.0,15.6999,15.7089,15.6999,15.6999,22000.0
2006-08-31 12:50:00,17.57,17.58,17.55,17.58,22800.0,15.7089,15.7178,15.691,15.7178,22800.0
2006-08-31 12:55:00,17.58,17.58,17.54,17.54,31600.0,15.7178,15.7178,15.682,15.682,31600.0
2006-08-31 13:00:00,17.54,17.54,17.52,17.52,12400.0,15.682,15.682,15.6641,15.6641,12400.0
2006-08-31 13:05:00,17.52,17.54,17.5,17.53,14000.0,15.6641,15.682,15.6463,15.6731,14000.0
2006-08-31 13:10:00,17.53,17.54,17.51,17.52,14800.0,15.6731,15.682,15.6552,15.6641,14800.0
2006-08-31 13:15:00,17.53,17.54,17.53,17.53,2800.0,15.6731,15.682,15.6731,15.6731,2800.0
2006-08-31 13:20:00,17.53,17.53,17.52,17.52,15600.0,15.6731,15.6731,15.6641,15.6641,15600.0
2006-08-31 13:25:00,17.52,17.53,17.5,17.52,20000.0,15.6641,15.6731,15.6463,15.6641,20000.0
2006-08-31 13:30:00,17.52,17.53,17.52,17.53,8000.0,15.6641,15.6731,15.6641,15.6731,8000.0
2006-08-31 13:35:00,17.53,17.55,17.53,17.54,7200.0,15.6731,15.691,15.6731,15.682,7200.0
2006-08-31 13:40:00,17.55,17.58,17.55,17.57,14400.0,15.691,15.7178,15.691,15.7089,14400.0
2006-08-31 13:45:00,17.57,17.58,17.55,17.55,16400.0,15.7089,15.7178,15.691,15.691,16400.0
2006-08-31 13:50:00,17.55,17.55,17.54,17.54,5200.0,15.691,15.691,15.682,15.682,5200.0
2006-08-31 13:55:00,17.54,17.54,17.54,17.54,19600.0,15.682,15.682,15.682,15.682,19600.0
2006-08-31 14:00:00,17.55,17.57,17.53,17.57,7600.0,15.691,15.7089,15.6731,15.7089,7600.0
2006-08-31 14:05:00,17.57,17.58,17.56,17.58,7200.0,15.7089,15.7178,15.6999,15.7178,7200.0
2006-08-31 14:10:00,17.58,17.58,17.55,17.56,18000.0,15.7178,15.7178,15.691,15.6999,18000.0
2006-08-31 14:15:00,17.56,17.56,17.55,17.55,16400.0,15.6999,15.6999,15.691,15.691,16400.0
2006-08-31 14:20:00,17.55,17.56,17.55,17.56,20800.0,15.691,15.6999,15.691,15.6999,20800.0
2006-08-31 14:25:00,17.56,17.56,17.55,17.55,31600.0,15.6999,15.6999,15.691,15.691,31600.0
2006-08-31 14:30:00,17.55,17.55,17.54,17.55,11600.0,15.691,15.691,15.682,15.691,11600.0
2006-08-31 14:35:00,17.55,17.55,17.51,17.54,32800.0,15.691,15.691,15.6552,15.682,32800.0
2006-08-31 14:40:00,17.53,17.54,17.52,17.52,22800.0,15.6731,15.682,15.6641,15.6641,22800.0
2006-08-31 14:45:00,17.52,17.55,17.5,17.54,51600.0,15.6641,15.691,15.6463,15.682,51600.0
2006-08-31 14:50:00,17.54,17.57,17.53,17.55,53200.0,15.682,15.7089,15.6731,15.691,53200.0
2006-08-31 14:55:00,17.55,17.55,17.53,17.54,21600.0,15.691,15.691,15.6731,15.682,21600.0
2006-08-31 15:00:00,17.54,17.55,17.53,17.55,95200.0,15.682,15.691,15.6731,15.691,95200.0
2006-08-31 15:05:00,17.55,17.55,17.52,17.52,38000.0,15.691,15.691,15.6641,15.6641,38000.0
2006-08-31 15:10:00,17.52,17.57,17.49,17.57,76400.0,15.6641,15.7089,15.6373,15.7089,76400.0
2006-08-31 15:15:00,17.56,17.57,17.54,17.55,50400.0,15.6999,15.7089,15.682,15.691,50400.0
2006-08-31 15:20:00,17.56,17.56,17.54,17.55,22400.0,15.6999,15.6999,15.682,15.691,22400.0
2006-08-31 15:25:00,17.54,17.54,17.51,17.52,38800.0,15.682,15.682,15.6552,15.6641,38800.0
2006-08-31 15:30:00,17.51,17.52,17.46,17.48,132000.0,15.6552,15.6641,15.6105,15.6284,132000.0
2006-08-31 15:35:00,17.48,17.5,17.46,17.5,94800.0,15.6284,15.6463,15.6105,15.6463,94800.0
2006-08-31 15:40:00,17.5,17.51,17.49,17.5,67600.0,15.6463,15.6552,15.6373,15.6463,67600.0
2006-08-31 15:45:00,17.5,17.5,17.46,17.48,130000.0,15.6463,15.6463,15.6105,15.6284,130000.0
2006-08-31 15:50:00,17.47,17.5,17.46,17.47,150800.0,15.6194,15.6463,15.6105,15.6194,150800.0
2006-08-31 15:55:00,17.47,17.49,17.45,17.48,226800.0,15.6194,15.6373,15.6016,15.6284,226800.0
2006-09-01 09:30:00,17.61,17.74,17.53,17.67,129200.0,15.7446,15.8608,15.6731,15.7983,129200.0
2006-09-01 09:35:00,17.69,17.71,17.62,17.62,26800.0,15.8161,15.834,15.7536,15.7536,26800.0
2006-09-01 09:40:00,17.63,17.67,17.62,17.65,21600.0,15.7625,15.7983,15.7536,15.7804,21600.0
2006-09-01 09:45:00,17.63,17.69,17.63,17.67,44000.0,15.7625,15.8161,15.7625,15.7983,44000.0
2006-09-01 09:50:00,17.66,17.66,17.61,17.65,32800.0,15.7893,15.7893,15.7446,15.7804,32800.0
2006-09-01 09:55:00,17.65,17.66,17.61,17.64,40400.0,15.7804,15.7893,15.7446,15.7714,40400.0
2006-09-01 10:00:00,17.64,17.64,17.57,17.58,86000.0,15.7714,15.7714,15.7089,15.7178,86000.0
2006-09-01 10:05:00,17.58,17.59,17.56,17.59,43200.0,15.7178,15.7267,15.6999,15.7267,43200.0
2006-09-01 10:10:00,17.58,17.58,17.49,17.52,81600.0,15.7178,15.7178,15.6373,15.6641,81600.0
2006-09-01 10:15:00,17.52,17.54,17.47,17.54,95600.0,15.6641,15.682,15.6194,15.682,95600.0
2006-09-01 10:20:00,17.53,17.56,17.48,17.55,148800.0,15.6731,15.6999,15.6284,15.691,148800.0
2006-09-01 10:25:00,17.55,17.56,17.54,17.55,49200.0,15.691,15.6999,15.682,15.691,49200.0
2006-09-01 10:30:00,17.55,17.55,17.54,17.54,24800.0,15.691,15.691,15.682,15.682,24800.0
2006-09-01 10:35:00,17.54,17.55,17.53,17.55,51200.0,15.682,15.691,15.6731,15.691,51200.0
2006-09-01 10:40:00,17.55,17.55,17.54,17.54,40000.0,15.691,15.691,15.682,15.682,40000.0
2006-09-01 10:45:00,17.55,17.57,17.54,17.57,58000.0,15.691,15.7089,15.682,15.7089,58000.0
2006-09-01 10:50:00,17.57,17.63,17.55,17.59,100000.0,15.7089,15.7625,15.691,15.7267,100000.0
2006-09-01 10:55:00,17.59,17.61,17.58,17.61,28800.0,15.7267,15.7446,15.7178,15.7446,28800.0
2006-09-01 11:00:00,17.6,17.61,17.58,17.59,87200.0,15.7357,15.7446,15.7178,15.7267,87200.0
2006-09-01 11:05:00,17.58,17.58,17.55,17.56,28400.0,15.7178,15.7178,15.691,15.6999,28400.0
2006-09-01 11:10:00,17.56,17.57,17.56,17.56,9600.0,15.6999,15.7089,15.6999,15.6999,9600.0
2006-09-01 11:15:00,17.56,17.56,17.55,17.55,21200.0,15.6999,15.6999,15.691,15.691,21200.0
2006-09-01 11:20:00,17.55,17.56,17.55,17.55,15600.0,15.691,15.6999,15.691,15.691,15600.0
2006-09-01 11:25:00,17.55,17.56,17.55,17.55,28000.0,15.691,15.6999,15.691,15.691,28000.0
2006-09-01 11:30:00,17.55,17.55,17.53,17.53,92800.0,15.691,15.691,15.6731,15.6731,92800.0
2006-09-01 11:35:00,17.55,17.55,17.54,17.54,3200.0,15.691,15.691,15.682,15.682,3200.0
2006-09-01 11:40:00,17.54,17.55,17.53,17.54,17600.0,15.682,15.691,15.6731,15.682,17600.0
2006-09-01 11:45:00,17.54,17.55,17.54,17.55,11600.0,15.682,15.691,15.682,15.691,11600.0
2006-09-01 11:50:00,17.55,17.55,17.55,17.55,18000.0,15.691,15.691,15.691,15.691,18000.0
2006-09-01 11:55:00,17.55,17.55,17.55,17.55,38000.0,15.691,15.691,15.691,15.691,38000.0
2006-09-01 12:00:00,17.55,17.57,17.55,17.55,108000.0,15.691,15.7089,15.691,15.691,108000.0
2006-09-01 12:05:00,17.55,17.56,17.55,17.55,16400.0,15.691,15.6999,15.691,15.691,16400.0
2006-09-01 12:10:00,17.55,17.56,17.55,17.55,17200.0,15.691,15.6999,15.691,15.691,17200.0
2006-09-01 12:15:00,17.55,17.56,17.54,17.56,26000.0,15.691,15.6999,15.682,15.6999,26000.0
2006-09-01 12:20:00,17.56,17.56,17.55,17.56,20000.0,15.6999,15.6999,15.691,15.6999,20000.0
2006-09-01 12:25:00,17.56,17.56,17.56,17.56,10800.0,15.6999,15.6999,15.6999,15.6999,10800.0
2006-09-01 12:30:00,17.56,17.59,17.55,17.59,21600.0,15.6999,15.7267,15.691,15.7267,21600.0
2006-09-01 12:35:00,17.59,17.6,17.58,17.59,13600.0,15.7267,15.7357,15.7178,15.7267,13600.0
2006-09-01 12:40:00,17.58,17.59,17.56,17.57,49200.0,15.7178,15.7267,15.6999,15.7089,49200.0
2006-09-01 12:45:00,17.58,17.59,17.57,17.59,78800.0,15.7178,15.7267,15.7089,15.7267,78800.0
2006-09-01 12:50:00,17.59,17.6,17.58,17.6,34800.0,15.7267,15.7357,15.7178,15.7357,34800.0
2006-09-01 12:55:00,17.6,17.61,17.6,17.61,24400.0,15.7357,15.7446,15.7357,15.7446,24400.0
2006-09-01 13:00:00,17.61,17.61,17.6,17.61,18400.0,15.7446,15.7446,15.7357,15.7446,18400.0
2006-09-01 13:05:00,17.62,17.63,17.59,17.59,108000.0,15.7536,15.7625,15.7267,15.7267,108000.0
2006-09-01 13:10:00,17.59,17.59,17.56,17.57,13200.0,15.7267,15.7267,15.6999,15.7089,13200.0
2006-09-01 13:15:00,17.57,17.57,17.56,17.56,23200.0,15.7089,15.7089,15.6999,15.6999,23200.0
2006-09-01 13:20:00,17.55,17.56,17.53,17.53,20800.0,15.691,15.6999,15.6731,15.6731,20800.0
2006-09-01 13:25:00,17.53,17.56,17.51,17.51,43600.0,15.6731,15.6999,15.6552,15.6552,43600.0
2006-09-01 13:30:00,17.51,17.55,17.5,17.55,56400.0,15.6552,15.691,15.6463,15.691,56400.0
2006-09-01 13:35:00,17.55,17.57,17.55,17.55,6400.0,15.691,15.7089,15.691,15.691,6400.0
2006-09-01 13:40:00,17.55,17.56,17.51,17.51,50800.0,15.691,15.6999,15.6552,15.6552,50800.0
2006-09-01 13:45:00,17.5,17.52,17.49,17.52,22000.0,15.6463,15.6641,15.6373,15.6641,22000.0
2006-09-01 13:50:00,17.52,17.52,17.5,17.51,14800.0,15.6641,15.6641,15.6463,15.6552,14800.0
2006-09-01 13:55:00,17.5,17.59,17.5,17.51,30000.0,15.6463,15.7267,15.6463,15.6552,30000.0
2006-09-01 14:00:00,17.52,17.52,17.49,17.49,20400.0,15.6641,15.6641,15.6373,15.6373,20400.0
2006-09-01 14:05:00,17.5,17.5,17.49,17.5,10000.0,15.6463,15.6463,15.6373,15.6463,10000.0
2006-09-01 14:10:00,17.5,17.53,17.5,17.5,32800.0,15.6463,15.6731,15.6463,15.6463,32800.0
2006-09-01 14:15:00,17.5,17.51,17.5,17.51,10800.0,15.6463,15.6552,15.6463,15.6552,10800.0
2006-09-01 14:20:00,17.51,17.54,17.51,17.54,7600.0,15.6552,15.682,15.6552,15.682,7600.0
2006-09-01 14:25:00,17.54,17.58,17.54,17.56,16400.0,15.682,15.7178,15.682,15.6999,16400.0
2006-09-01 14:30:00,17.56,17.56,17.52,17.52,60800.0,15.6999,15.6999,15.6641,15.6641,60800.0
2006-09-01 14:35:00,17.5,17.5,17.46,17.47,94800.0,15.6463,15.6463,15.6105,15.6194,94800.0
2006-09-01 14:40:00,17.48,17.5,17.48,17.5,10800.0,15.6284,15.6463,15.6284,15.6463,10800.0
2006-09-01 14:45:00,17.5,17.5,17.49,17.5,10000.0,15.6463,15.6463,15.6373,15.6463,10000.0
2006-09-01 14:50:00,17.5,17.5,17.49,17.49,10400.0,15.6463,15.6463,15.6373,15.6373,10400.0
2006-09-01 14:55:00,17.5,17.5,17.49,17.5,10000.0,15.6463,15.6463,15.6373,15.6463,10000.0
2006-09-01 15:00:00,17.5,17.5,17.48,17.49,39200.0,15.6463,15.6463,15.6284,15.6373,39200.0
2006-09-01 15:05:00,17.5,17.5,17.49,17.49,23600.0,15.6463,15.6463,15.6373,15.6373,23600.0
2006-09-01 15:10:00,17.49,17.49,17.49,17.49,35600.0,15.6373,15.6373,15.6373,15.6373,35600.0
2006-09-01 15:15:00,17.5,17.5,17.49,17.49,12800.0,15.6463,15.6463,15.6373,15.6373,12800.0
2006-09-01 15:20:00,17.49,17.49,17.48,17.49,21200.0,15.6373,15.6373,15.6284,15.6373,21200.0
2006-09-01 15:25:00,17.49,17.51,17.49,17.5,8400.0,15.6373,15.6552,15.6373,15.6463,8400.0
2006-09-01 15:30:00,17.5,17.5,17.49,17.49,31200.0,15.6463,15.6463,15.6373,15.6373,31200.0
2006-09-01 15:35:00,17.5,17.5,17.49,17.5,10800.0,15.6463,15.6463,15.6373,15.6463,10800.0
2006-09-01 15:40:00,17.49,17.5,17.47,17.47,40800.0,15.6373,15.6463,15.6194,15.6194,40800.0
2006-09-01 15:45:00,17.47,17.47,17.45,17.46,47600.0,15.6194,15.6194,15.6016,15.6105,47600.0
2006-09-01 15:50:00,17.46,17.47,17.45,17.46,39600.0,15.6105,15.6194,15.6016,15.6105,39600.0
2006-09-01 15:55:00,17.46,17.47,17.43,17.43,154000.0,15.6105,15.6194,15.5837,15.5837,154000.0
2006-09-05 09:30:00,17.52,17.52,17.41,17.42,414000.0,15.6641,15.6641,15.5658,15.5747,414000.0
2006-09-05 09:35:00,17.42,17.51,17.38,17.49,180800.0,15.5747,15.6552,15.539,15.6373,180800.0
2006-09-05 09:40:00,17.49,17.53,17.42,17.47,118800.0,15.6373,15.6731,15.5747,15.6194,118800.0
2006-09-05 09:45:00,17.48,17.53,17.48,17.5,66000.0,15.6284,15.6731,15.6284,15.6463,66000.0
2006-09-05 09:50:00,17.5,17.6,17.49,17.57,98000.0,15.6463,15.7357,15.6373,15.7089,98000.0
2006-09-05 09:55:00,17.56,17.6,17.56,17.6,41200.0,15.6999,15.7357,15.6999,15.7357,41200.0
2006-09-05 10:00:00,17.6,17.61,17.57,17.59,71200.0,15.7357,15.7446,15.7089,15.7267,71200.0
2006-09-05 10:05:00,17.6,17.61,17.58,17.6,58000.0,15.7357,15.7446,15.7178,15.7357,58000.0
2006-09-05 10:10:00,17.59,17.63,17.59,17.63,78400.0,15.7267,15.7625,15.7267,15.7625,78400.0
2006-09-05 10:15:00,17.64,17.7,17.64,17.66,100800.0,15.7714,15.8251,15.7714,15.7893,100800.0
2006-09-05 10:20:00,17.67,17.68,17.63,17.64,67200.0,15.7983,15.8072,15.7625,15.7714,67200.0
2006-09-05 10:25:00,17.64,17.67,17.63,17.66,52800.0,15.7714,15.7983,15.7625,15.7893,52800.0
2006-09-05 10:30:00,17.66,17.66,17.62,17.65,81200.0,15.7893,15.7893,15.7536,15.7804,81200.0
2006-09-05 10:35:00,17.66,17.67,17.64,17.64,37600.0,15.7893,15.7983,15.7714,15.7714,37600.0
2006-09-05 10:40:00,17.65,17.67,17.61,17.66,53200.0,15.7804,15.7983,15.7446,15.7893,53200.0
2006-09-05 10:45:00,17.64,17.68,17.64,17.68,32800.0,15.7714,15.8072,15.7714,15.8072,32800.0
2006-09-05 10:50:00,17.67,17.68,17.65,17.66,74800.0,15.7983,15.8072,15.7804,15.7893,74800.0
2006-09-05 10:55:00,17.66,17.66,17.64,17.66,40800.0,15.7893,15.7893,15.7714,15.7893,40800.0
2006-09-05 11:00:00,17.65,17.66,17.64,17.66,38400.0,15.7804,15.7893,15.7714,15.7893,38400.0
2006-09-05 11:05:00,17.66,17.7,17.66,17.69,34800.0,15.7893,15.8251,15.7893,15.8161,34800.0
2006-09-05 11:10:00,17.7,17.74,17.7,17.74,53200.0,15.8251,15.8608,15.8251,15.8608,53200.0
2006-09-05 11:15:00,17.74,17.74,17.72,17.73,54400.0,15.8608,15.8608,15.843,15.8519,54400.0
2006-09-05 11:20:00,17.73,17.75,17.72,17.75,81600.0,15.8519,15.8698,15.843,15.8698,81600.0
2006-09-05 11:25:00,17.75,17.75,17.73,17.75,50800.0,15.8698,15.8698,15.8519,15.8698,50800.0
2006-09-05 11:30:00,17.75,17.77,17.74,17.77,294400.0,15.8698,15.8877,15.8608,15.8877,294400.0
2006-09-05 11:35:00,17.77,17.79,17.76,17.79,62000.0,15.8877,15.9055,15.8787,15.9055,62000.0
2006-09-05 11:40:00,17.79,17.81,17.79,17.8,118000.0,15.9055,15.9234,15.9055,15.9145,118000.0
2006-09-05 11:45:00,17.81,17.86,17.81,17.84,138400.0,15.9234,15.9681,15.9234,15.9503,138400.0
2006-09-05 11:50:00,17.85,17.88,17.84,17.86,123200.0,15.9592,15.986,15.9503,15.9681,123200.0
2006-09-05 11:55:00,17.86,17.87,17.83,17.85,67600.0,15.9681,15.9771,15.9413,15.9592,67600.0
2006-09-05 12:00:00,17.86,17.92,17.85,17.87,135200.0,15.9681,16.0218,15.9592,15.9771,135200.0
2006-09-05 12:05:00,17.86,17.91,17.86,17.86,127200.0,15.9681,16.0128,15.9681,15.9681,127200.0
2006-09-05 12:10:00,17.85,17.86,17.84,17.85,41200.0,15.9592,15.9681,15.9503,15.9592,41200.0
2006-09-05 12:15:00,17.85,17.85,17.81,17.82,62800.0,15.9592,15.9592,15.9234,15.9324,62800.0
2006-09-05 12:20:00,17.83,17.85,17.82,17.85,20800.0,15.9413,15.9592,15.9324,15.9592,20800.0
2006-09-05 12:25:00,17.85,17.85,17.83,17.83,22800.0,15.9592,15.9592,15.9413,15.9413,22800.0
2006-09-05 12:30:00,17.83,17.84,17.81,17.82,13600.0,15.9413,15.9503,15.9234,15.9324,13600.0
2006-09-05 12:35:00,17.83,17.84,17.8,17.8,14800.0,15.9413,15.9503,15.9145,15.9145,14800.0
2006-09-05 12:40:00,17.8,17.83,17.78,17.83,18400.0,15.9145,15.9413,15.8966,15.9413,18400.0
2006-09-05 12:45:00,17.82,17.83,17.81,17.82,12400.0,15.9324,15.9413,15.9234,15.9324,12400.0
2006-09-05 12:50:00,17.83,17.85,17.82,17.83,31200.0,15.9413,15.9592,15.9324,15.9413,31200.0
2006-09-05 12:55:00,17.83,17.85,17.83,17.83,42800.0,15.9413,15.9592,15.9413,15.9413,42800.0
2006-09-05 13:00:00,17.83,17.84,17.83,17.84,17600.0,15.9413,15.9503,15.9413,15.9503,17600.0
2006-09-05 13:05:00,17.83,17.83,17.79,17.8,87200.0,15.9413,15.9413,15.9055,15.9145,87200.0
2006-09-05 13:10:00,17.8,17.8,17.79,17.8,44400.0,15.9145,15.9145,15.9055,15.9145,44400.0
2006-09-05 13:15:00,17.8,17.81,17.77,17.78,14000.0,15.9145,15.9234,15.8877,15.8966,14000.0
2006-09-05 13:20:00,17.79,17.8,17.78,17.78,16000.0,15.9055,15.9145,15.8966,15.8966,16000.0
2006-09-05 13:25:00,17.79,17.79,17.77,17.77,8800.0,15.9055,15.9055,15.8877,15.8877,8800.0
2006-09-05 13:30:00,17.77,17.8,17.76,17.77,24000.0,15.8877,15.9145,15.8787,15.8877,24000.0
2006-09-05 13:35:00,17.77,17.77,17.73,17.75,67600.0,15.8877,15.8877,15.8519,15.8698,67600.0
2006-09-05 13:40:00,17.75,17.76,17.74,17.75,20400.0,15.8698,15.8787,15.8608,15.8698,20400.0
2006-09-05 13:45:00,17.75,17.76,17.74,17.74,29200.0,15.8698,15.8787,15.8608,15.8608,29200.0
2006-09-05 13:50:00,17.73,17.76,17.73,17.76,23600.0,15.8519,15.8787,15.8519,15.8787,23600.0
2006-09-05 13:55:00,17.76,17.76,17.75,17.75,28400.0,15.8787,15.8787,15.8698,15.8698,28400.0
2006-09-05 14:00:00,17.75,17.75,17.73,17.75,35200.0,15.8698,15.8698,15.8519,15.8698,35200.0
2006-09-05 14:05:00,17.75,17.8,17.73,17.8,40800.0,15.8698,15.9145,15.8519,15.9145,40800.0
2006-09-05 14:10:00,17.8,17.81,17.74,17.75,47600.0,15.9145,15.9234,15.8608,15.8698,47600.0
2006-09-05 14:15:00,17.75,17.81,17.75,17.8,22000.0,15.8698,15.9234,15.8698,15.9145,22000.0
2006-09-05 14:20:00,17.79,17.79,17.76,17.78,18400.0,15.9055,15.9055,15.8787,15.8966,18400.0
2006-09-05 14:25:00,17.76,17.77,17.74,17.75,14000.0,15.8787,15.8877,15.8608,15.8698,14000.0
2006-09-05 14:30:00,17.74,17.76,17.73,17.73,28400.0,15.8608,15.8787,15.8519,15.8519,28400.0
2006-09-05 14:35:00,17.73,17.76,17.73,17.74,28800.0,15.8519,15.8787,15.8519,15.8608,28800.0
2006-09-05 14:40:00,17.73,17.77,17.73,17.75,26800.0,15.8519,15.8877,15.8519,15.8698,26800.0
2006-09-05 14:45:00,17.74,17.79,17.73,17.76,18800.0,15.8608,15.9055,15.8519,15.8787,18800.0
2006-09-05 14:50:00,17.77,17.77,17.74,17.75,21200.0,15.8877,15.8877,15.8608,15.8698,21200.0
2006-09-05 14:55:00,17.75,17.79,17.75,17.78,44400.0,15.8698,15.9055,15.8698,15.8966,44400.0
2006-09-05 15:00:00,17.77,17.77,17.73,17.73,50800.0,15.8877,15.8877,15.8519,15.8519,50800.0
2006-09-05 15:05:00,17.73,17.74,17.73,17.73,20000.0,15.8519,15.8608,15.8519,15.8519,20000.0
2006-09-05 15:10:00,17.73,17.75,17.73,17.74,11600.0,15.8519,15.8698,15.8519,15.8608,11600.0
2006-09-05 15:15:00,17.74,17.77,17.74,17.76,17600.0,15.8608,15.8877,15.8608,15.8787,17600.0
2006-09-05 15:20:00,17.77,17.77,17.75,17.76,59200.0,15.8877,15.8877,15.8698,15.8787,59200.0
2006-09-05 15:25:00,17.76,17.79,17.75,17.78,58400.0,15.8787,15.9055,15.8698,15.8966,58400.0
2006-09-05 15:30:00,17.79,17.81,17.79,17.79,36000.0,15.9055,15.9234,15.9055,15.9055,36000.0
2006-09-05 15:35:00,17.79,17.85,17.79,17.84,68000.0,15.9055,15.9592,15.9055,15.9503,68000.0
2006-09-05 15:40:00,17.84,17.84,17.78,17.79,106800.0,15.9503,15.9503,15.8966,15.9055,106800.0
2006-09-05 15:45:00,17.8,17.83,17.79,17.81,71600.0,15.9145,15.9413,15.9055,15.9234,71600.0
2006-09-05 15:50:00,17.81,17.82,17.8,17.82,80000.0,15.9234,15.9324,15.9145,15.9324,80000.0
2006-09-05 15:55:00,17.81,17.88,17.81,17.88,190000.0,15.9234,15.986,15.9234,15.986,190000.0
2006-09-06 09:30:00,17.69,17.79,17.56,17.64,218000.0,15.8161,15.9055,15.6999,15.7714,218000.0
2006-09-06 09:35:00,17.64,17.66,17.63,17.65,78400.0,15.7714,15.7893,15.7625,15.7804,78400.0
2006-09-06 09:40:00,17.65,17.77,17.65,17.75,132400.0,15.7804,15.8877,15.7804,15.8698,132400.0
2006-09-06 09:45:00,17.74,17.75,17.64,17.71,109600.0,15.8608,15.8698,15.7714,15.834,109600.0
2006-09-06 09:50:00,17.71,17.73,17.69,17.69,55200.0,15.834,15.8519,15.8161,15.8161,55200.0
2006-09-06 09:55:00,17.7,17.71,17.67,17.68,40400.0,15.8251,15.834,15.7983,15.8072,40400.0
2006-09-06 10:00:00,17.69,17.73,17.69,17.71,39600.0,15.8161,15.8519,15.8161,15.834,39600.0
2006-09-06 10:05:00,17.71,17.75,17.71,17.74,32000.0,15.834,15.8698,15.834,15.8608,32000.0
2006-09-06 10:10:00,17.73,17.76,17.66,17.66,45200.0,15.8519,15.8787,15.7893,15.7893,45200.0
2006-09-06 10:15:00,17.67,17.75,17.65,17.74,48000.0,15.7983,15.8698,15.7804,15.8608,48000.0
2006-09-06 10:20:00,17.73,17.76,17.69,17.75,20800.0,15.8519,15.8787,15.8161,15.8698,20800.0
2006-09-06 10:25:00,17.75,17.75,17.71,17.73,17600.0,15.8698,15.8698,15.834,15.8519,17600.0
2006-09-06 10:30:00,17.72,17.73,17.61,17.61,78800.0,15.843,15.8519,15.7446,15.7446,78800.0
2006-09-06 10:35:00,17.61,17.66,17.6,17.64,62800.0,15.7446,15.7893,15.7357,15.7714,62800.0
2006-09-06 10:40:00,17.65,17.68,17.62,17.62,54800.0,15.7804,15.8072,15.7536,15.7536,54800.0
2006-09-06 10:45:00,17.61,17.64,17.55,17.57,41200.0,15.7446,15.7714,15.691,15.7089,41200.0
2006-09-06 10:50:00,17.56,17.58,17.56,17.56,15200.0,15.6999,15.7178,15.6999,15.6999,15200.0
2006-09-06 10:55:00,17.57,17.58,17.55,17.55,52800.0,15.7089,15.7178,15.691,15.691,52800.0
2006-09-06 11:00:00,17.56,17.6,17.55,17.6,25600.0,15.6999,15.7357,15.691,15.7357,25600.0
2006-09-06 11:05:00,17.6,17.61,17.56,17.58,26400.0,15.7357,15.7446,15.6999,15.7178,26400.0
2006-09-06 11:10:00,17.58,17.59,17.55,17.55,42000.0,15.7178,15.7267,15.691,15.691,42000.0
2006-09-06 11:15:00,17.55,17.6,17.55,17.6,16800.0,15.691,15.7357,15.691,15.7357,16800.0
2006-09-06 11:20:00,17.6,17.61,17.58,17.6,14400.0,15.7357,15.7446,15.7178,15.7357,14400.0
2006-09-06 11:25:00,17.59,17.65,17.59,17.63,26000.0,15.7267,15.7804,15.7267,15.7625,26000.0
2006-09-06 11:30:00,17.63,17.64,17.61,17.61,19200.0,15.7625,15.7714,15.7446,15.7446,19200.0
2006-09-06 11:35:00,17.62,17.63,17.59,17.59,39600.0,15.7536,15.7625,15.7267,15.7267,39600.0
2006-09-06 11:40:00,17.59,17.6,17.59,17.6,17200.0,15.7267,15.7357,15.7267,15.7357,17200.0
2006-09-06 11:45:00,17.59,17.59,17.55,17.59,103600.0,15.7267,15.7267,15.691,15.7267,103600.0
2006-09-06 11:50:00,17.57,17.63,17.56,17.57,51600.0,15.7089,15.7625,15.6999,15.7089,51600.0
2006-09-06 11:55:00,17.58,17.59,17.57,17.57,17600.0,15.7178,15.7267,15.7089,15.7089,17600.0
2006-09-06 12:00:00,17.57,17.6,17.57,17.59,26000.0,15.7089,15.7357,15.7089,15.7267,26000.0
2006-09-06 12:05:00,17.6,17.63,17.59,17.63,25200.0,15.7357,15.7625,15.7267,15.7625,25200.0
2006-09-06 12:10:00,17.62,17.63,17.58,17.61,120800.0,15.7536,15.7625,15.7178,15.7446,120800.0
2006-09-06 12:15:00,17.61,17.63,17.59,17.6,44800.0,15.7446,15.7625,15.7267,15.7357,44800.0
2006-09-06 12:20:00,17.59,17.61,17.58,17.58,20000.0,15.7267,15.7446,15.7178,15.7178,20000.0
2006-09-06 12:25:00,17.58,17.58,17.55,17.56,50800.0,15.7178,15.7178,15.691,15.6999,50800.0
2006-09-06 12:30:00,17.56,17.57,17.55,17.55,25600.0,15.6999,15.7089,15.691,15.691,25600.0
2006-09-06 12:35:00,17.56,17.57,17.55,17.57,30400.0,15.6999,15.7089,15.691,15.7089,30400.0
2006-09-06 12:40:00,17.57,17.6,17.57,17.6,45600.0,15.7089,15.7357,15.7089,15.7357,45600.0
2006-09-06 12:45:00,17.6,17.61,17.59,17.61,19600.0,15.7357,15.7446,15.7267,15.7446,19600.0
2006-09-06 12:50:00,17.61,17.66,17.61,17.64,54400.0,15.7446,15.7893,15.7446,15.7714,54400.0
2006-09-06 12:55:00,17.64,17.64,17.61,17.63,28800.0,15.7714,15.7714,15.7446,15.7625,28800.0
2006-09-06 13:00:00,17.63,17.64,17.61,17.63,54800.0,15.7625,15.7714,15.7446,15.7625,54800.0
2006-09-06 13:05:00,17.63,17.63,17.62,17.63,16800.0,15.7625,15.7625,15.7536,15.7625,16800.0
2006-09-06 13:10:00,17.63,17.64,17.62,17.62,18800.0,15.7625,15.7714,15.7536,15.7536,18800.0
2006-09-06 13:15:00,17.62,17.62,17.6,17.61,10800.0,15.7536,15.7536,15.7357,15.7446,10800.0
2006-09-06 13:20:00,17.62,17.66,17.62,17.66,28400.0,15.7536,15.7893,15.7536,15.7893,28400.0
2006-09-06 13:25:00,17.66,17.69,17.65,17.68,27200.0,15.7893,15.8161,15.7804,15.8072,27200.0
2006-09-06 13:30:00,17.68,17.69,17.67,17.68,10800.0,15.8072,15.8161,15.7983,15.8072,10800.0
2006-09-06 13:35:00,17.68,17.68,17.67,17.67,13200.0,15.8072,15.8072,15.7983,15.7983,13200.0
2006-09-06 13:40:00,17.67,17.71,17.67,17.71,19600.0,15.7983,15.834,15.7983,15.834,19600.0
2006-09-06 13:45:00,17.71,17.71,17.69,17.7,15600.0,15.834,15.834,15.8161,15.8251,15600.0
2006-09-06 13:50:00,17.7,17.71,17.68,17.68,20800.0,15.8251,15.834,15.8072,15.8072,20800.0
2006-09-06 13:55:00,17.69,17.7,17.67,17.67,27600.0,15.8161,15.8251,15.7983,15.7983,27600.0
2006-09-06 14:00:00,17.68,17.7,17.62,17.7,61600.0,15.8072,15.8251,15.7536,15.8251,61600.0
2006-09-06 14:05:00,17.69,17.72,17.67,17.68,36000.0,15.8161,15.843,15.7983,15.8072,36000.0
2006-09-06 14:10:00,17.68,17.68,17.59,17.63,34800.0,15.8072,15.8072,15.7267,15.7625,34800.0
2006-09-06 14:15:00,17.63,17.65,17.61,17.61,33200.0,15.7625,15.7804,15.7446,15.7446,33200.0
2006-09-06 14:20:00,17.6,17.66,17.6,17.66,14800.0,15.7357,15.7893,15.7357,15.7893,14800.0
2006-09-06 14:25:00,17.66,17.68,17.63,17.63,34400.0,15.7893,15.8072,15.7625,15.7625,34400.0
2006-09-06 14:30:00,17.61,17.65,17.6,17.64,24000.0,15.7446,15.7804,15.7357,15.7714,24000.0
2006-09-06 14:35:00,17.65,17.65,17.6,17.6,32000.0,15.7804,15.7804,15.7357,15.7357,32000.0
2006-09-06 14:40:00,17.61,17.61,17.59,17.6,16000.0,15.7446,15.7446,15.7267,15.7357,16000.0
2006-09-06 14:45:00,17.61,17.61,17.58,17.58,26000.0,15.7446,15.7446,15.7178,15.7178,26000.0
2006-09-06 14:50:00,17.59,17.6,17.55,17.57,45600.0,15.7267,15.7357,15.691,15.7089,45600.0
2006-09-06 14:55:00,17.57,17.57,17.5,17.52,172800.0,15.7089,15.7089,15.6463,15.6641,172800.0
2006-09-06 15:00:00,17.52,17.52,17.5,17.5,80400.0,15.6641,15.6641,15.6463,15.6463,80400.0
2006-09-06 15:05:00,17.5,17.51,17.45,17.5,133600.0,15.6463,15.6552,15.6016,15.6463,133600.0
2006-09-06 15:10:00,17.5,17.56,17.49,17.55,60000.0,15.6463,15.6999,15.6373,15.691,60000.0
2006-09-06 15:15:00,17.55,17.57,17.55,17.55,40400.0,15.691,15.7089,15.691,15.691,40400.0
2006-09-06 15:20:00,17.55,17.57,17.54,17.56,24000.0,15.691,15.7089,15.682,15.6999,24000.0
2006-09-06 15:25:00,17.57,17.57,17.49,17.5,53600.0,15.7089,15.7089,15.6373,15.6463,53600.0
2006-09-06 15:30:00,17.5,17.52,17.49,17.5,36400.0,15.6463,15.6641,15.6373,15.6463,36400.0
2006-09-06 15:35:00,17.5,17.5,17.48,17.5,34000.0,15.6463,15.6463,15.6284,15.6463,34000.0
2006-09-06 15:40:00,17.51,17.54,17.5,17.52,47600.0,15.6552,15.682,15.6463,15.6641,47600.0
2006-09-06 15:45:00,17.52,17.56,17.52,17.55,42400.0,15.6641,15.6999,15.6641,15.691,42400.0
2006-09-06 15:50:00,17.55,17.55,17.47,17.5,104400.0,15.691,15.691,15.6194,15.6463,104400.0
2006-09-06 15:55:00,17.49,17.5,17.43,17.46,146400.0,15.6373,15.6463,15.5837,15.6105,146400.0
2006-09-07 09:30:00,17.42,17.42,17.34,17.39,120400.0,15.5747,15.5747,15.5032,15.5479,120400.0
2006-09-07 09:35:00,17.39,17.48,17.39,17.48,46800.0,15.5479,15.6284,15.5479,15.6284,46800.0
2006-09-07 09:40:00,17.47,17.5,17.42,17.45,43600.0,15.6194,15.6463,15.5747,15.6016,43600.0
2006-09-07 09:45:00,17.44,17.49,17.43,17.43,38400.0,15.5926,15.6373,15.5837,15.5837,38400.0
2006-09-07 09:50:00,17.43,17.5,17.43,17.47,72000.0,15.5837,15.6463,15.5837,15.6194,72000.0
2006-09-07 09:55:00,17.47,17.47,17.42,17.44,26000.0,15.6194,15.6194,15.5747,15.5926,26000.0
2006-09-07 10:00:00,17.44,17.45,17.39,17.39,50000.0,15.5926,15.6016,15.5479,15.5479,50000.0
2006-09-07 10:05:00,17.39,17.4,17.34,17.36,58000.0,15.5479,15.5569,15.5032,15.5211,58000.0
2006-09-07 10:10:00,17.37,17.38,17.26,17.26,82800.0,15.53,15.539,15.4317,15.4317,82800.0
2006-09-07 10:15:00,17.25,17.29,17.23,17.27,104400.0,15.4227,15.4585,15.4049,15.4406,104400.0
2006-09-07 10:20:00,17.27,17.29,17.23,17.23,55600.0,15.4406,15.4585,15.4049,15.4049,55600.0
2006-09-07 10:25:00,17.24,17.26,17.2,17.23,59200.0,15.4138,15.4317,15.378,15.4049,59200.0
2006-09-07 10:30:00,17.23,17.28,17.21,17.27,38000.0,15.4049,15.4496,15.387,15.4406,38000.0
2006-09-07 10:35:00,17.28,17.3,17.27,17.28,20000.0,15.4496,15.4675,15.4406,15.4496,20000.0
2006-09-07 10:40:00,17.28,17.29,17.2,17.21,40400.0,15.4496,15.4585,15.378,15.387,40400.0
2006-09-07 10:45:00,17.2,17.2,17.11,17.11,141600.0,15.378,15.378,15.2976,15.2976,141600.0
2006-09-07 10:50:00,17.11,17.19,17.11,17.18,74000.0,15.2976,15.3691,15.2976,15.3602,74000.0
2006-09-07 10:55:00,17.18,17.22,17.16,17.2,62400.0,15.3602,15.3959,15.3423,15.378,62400.0
2006-09-07 11:00:00,17.2,17.3,17.2,17.3,145600.0,15.378,15.4675,15.378,15.4675,145600.0
2006-09-07 11:05:00,17.3,17.33,17.3,17.31,70800.0,15.4675,15.4943,15.4675,15.4764,70800.0
2006-09-07 11:10:00,17.33,17.39,17.33,17.37,57200.0,15.4943,15.5479,15.4943,15.53,57200.0
2006-09-07 11:15:00,17.37,17.39,17.35,17.38,56000.0,15.53,15.5479,15.5122,15.539,56000.0
2006-09-07 11:20:00,17.38,17.4,17.35,17.35,188400.0,15.539,15.5569,15.5122,15.5122,188400.0
2006-09-07 11:25:00,17.36,17.4,17.36,17.37,36400.0,15.5211,15.5569,15.5211,15.53,36400.0
2006-09-07 11:30:00,17.38,17.41,17.37,17.4,100800.0,15.539,15.5658,15.53,15.5569,100800.0
2006-09-07 11:35:00,17.42,17.42,17.39,17.41,9600.0,15.5747,15.5747,15.5479,15.5658,9600.0
2006-09-07 11:40:00,17.41,17.41,17.38,17.38,12400.0,15.5658,15.5658,15.539,15.539,12400.0
2006-09-07 11:45:00,17.39,17.43,17.38,17.4,64400.0,15.5479,15.5837,15.539,15.5569,64400.0
2006-09-07 11:50:00,17.4,17.43,17.39,17.43,43600.0,15.5569,15.5837,15.5479,15.5837,43600.0
2006-09-07 11:55:00,17.44,17.5,17.43,17.49,82800.0,15.5926,15.6463,15.5837,15.6373,82800.0
2006-09-07 12:00:00,17.49,17.55,17.48,17.53,74800.0,15.6373,15.691,15.6284,15.6731,74800.0
2006-09-07 12:05:00,17.53,17.59,17.52,17.57,112800.0,15.6731,15.7267,15.6641,15.7089,112800.0
2006-09-07 12:10:00,17.57,17.57,17.54,17.54,24800.0,15.7089,15.7089,15.682,15.682,24800.0
2006-09-07 12:15:00,17.54,17.54,17.48,17.48,88800.0,15.682,15.682,15.6284,15.6284,88800.0
2006-09-07 12:20:00,17.49,17.51,17.47,17.47,108400.0,15.6373,15.6552,15.6194,15.6194,108400.0
2006-09-07 12:25:00,17.47,17.47,17.44,17.45,52400.0,15.6194,15.6194,15.5926,15.6016,52400.0
2006-09-07 12:30:00,17.46,17.48,17.43,17.44,43600.0,15.6105,15.6284,15.5837,15.5926,43600.0
2006-09-07 12:35:00,17.43,17.43,17.4,17.4,51200.0,15.5837,15.5837,15.5569,15.5569,51200.0
2006-09-07 12:40:00,17.4,17.4,17.34,17.35,32000.0,15.5569,15.5569,15.5032,15.5122,32000.0
2006-09-07 12:45:00,17.35,17.35,17.32,17.33,26400.0,15.5122,15.5122,15.4853,15.4943,26400.0
2006-09-07 12:50:00,17.33,17.33,17.31,17.31,20000.0,15.4943,15.4943,15.4764,15.4764,20000.0
2006-09-07 12:55:00,17.31,17.31,17.3,17.3,33600.0,15.4764,15.4764,15.4675,15.4675,33600.0
2006-09-07 13:00:00,17.3,17.31,17.25,17.27,52400.0,15.4675,15.4764,15.4227,15.4406,52400.0
2006-09-07 13:05:00,17.27,17.31,17.24,17.25,98400.0,15.4406,15.4764,15.4138,15.4227,98400.0
2006-09-07 13:10:00,17.24,17.28,17.24,17.27,49600.0,15.4138,15.4496,15.4138,15.4406,49600.0
2006-09-07 13:15:00,17.29,17.29,17.23,17.25,68800.0,15.4585,15.4585,15.4049,15.4227,68800.0
2006-09-07 13:20:00,17.25,17.25,17.24,17.24,32800.0,15.4227,15.4227,15.4138,15.4138,32800.0
2006-09-07 13:25:00,17.25,17.25,17.22,17.22,9600.0,15.4227,15.4227,15.3959,15.3959,9600.0
2006-09-07 13:30:00,17.24,17.24,17.23,17.24,16000.0,15.4138,15.4138,15.4049,15.4138,16000.0
2006-09-07 13:35:00,17.24,17.3,17.24,17.29,34800.0,15.4138,15.4675,15.4138,15.4585,34800.0
2006-09-07 13:40:00,17.29,17.32,17.28,17.29,86000.0,15.4585,15.4853,15.4496,15.4585,86000.0
2006-09-07 13:45:00,17.3,17.35,17.3,17.35,53200.0,15.4675,15.5122,15.4675,15.5122,53200.0
2006-09-07 13:50:00,17.36,17.36,17.33,17.35,15200.0,15.5211,15.5211,15.4943,15.5122,15200.0
2006-09-07 13:55:00,17.35,17.35,17.32,17.33,12000.0,15.5122,15.5122,15.4853,15.4943,12000.0
2006-09-07 14:00:00,17.32,17.32,17.28,17.3,39600.0,15.4853,15.4853,15.4496,15.4675,39600.0
2006-09-07 14:05:00,17.29,17.31,17.29,17.31,22800.0,15.4585,15.4764,15.4585,15.4764,22800.0
2006-09-07 14:10:00,17.31,17.32,17.31,17.32,6000.0,15.4764,15.4853,15.4764,15.4853,6000.0
2006-09-07 14:15:00,17.32,17.32,17.29,17.3,16400.0,15.4853,15.4853,15.4585,15.4675,16400.0
2006-09-07 14:20:00,17.29,17.29,17.25,17.27,34000.0,15.4585,15.4585,15.4227,15.4406,34000.0
2006-09-07 14:25:00,17.27,17.34,17.27,17.33,32800.0,15.4406,15.5032,15.4406,15.4943,32800.0
2006-09-07 14:30:00,17.33,17.34,17.3,17.32,16800.0,15.4943,15.5032,15.4675,15.4853,16800.0
2006-09-07 14:35:00,17.31,17.34,17.29,17.32,17600.0,15.4764,15.5032,15.4585,15.4853,17600.0
2006-09-07 14:40:00,17.32,17.32,17.28,17.31,28400.0,15.4853,15.4853,15.4496,15.4764,28400.0
2006-09-07 14:45:00,17.31,17.33,17.31,17.33,3600.0,15.4764,15.4943,15.4764,15.4943,3600.0
2006-09-07 14:50:00,17.31,17.32,17.3,17.3,35600.0,15.4764,15.4853,15.4675,15.4675,35600.0
2006-09-07 14:55:00,17.31,17.34,17.31,17.34,25200.0,15.4764,15.5032,15.4764,15.5032,25200.0
2006-09-07 15:00:00,17.34,17.34,17.28,17.28,63200.0,15.5032,15.5032,15.4496,15.4496,63200.0
2006-09-07 15:05:00,17.28,17.31,17.26,17.27,17200.0,15.4496,15.4764,15.4317,15.4406,17200.0
2006-09-07 15:10:00,17.27,17.28,17.26,17.28,16800.0,15.4406,15.4496,15.4317,15.4496,16800.0
2006-09-07 15:15:00,17.29,17.29,17.26,17.27,22800.0,15.4585,15.4585,15.4317,15.4406,22800.0
2006-09-07 15:20:00,17.27,17.28,17.24,17.27,40400.0,15.4406,15.4496,15.4138,15.4406,40400.0
2006-09-07 15:25:00,17.28,17.31,17.25,17.3,28800.0,15.4496,15.4764,15.4227,15.4675,28800.0
2006-09-07 15:30:00,17.3,17.3,17.27,17.27,48400.0,15.4675,15.4675,15.4406,15.4406,48400.0
2006-09-07 15:35:00,17.27,17.27,17.21,17.22,145600.0,15.4406,15.4406,15.387,15.3959,145600.0
2006-09-07 15:40:00,17.23,17.27,17.23,17.27,26400.0,15.4049,15.4406,15.4049,15.4406,26400.0
2006-09-07 15:45:00,17.27,17.27,17.23,17.25,33600.0,15.4406,15.4406,15.4049,15.4227,33600.0
2006-09-07 15:50:00,17.25,17.27,17.24,17.24,51200.0,15.4227,15.4406,15.4138,15.4138,51200.0
2006-09-07 15:55:00,17.24,17.24,17.23,17.23,90400.0,15.4138,15.4138,15.4049,15.4049,90400.0
2006-09-08 09:30:00,17.19,17.31,17.19,17.25,67200.0,15.3691,15.4764,15.3691,15.4227,67200.0
2006-09-08 09:35:00,17.25,17.27,17.23,17.24,32800.0,15.4227,15.4406,15.4049,15.4138,32800.0
2006-09-08 09:40:00,17.24,17.29,17.23,17.28,12800.0,15.4138,15.4585,15.4049,15.4496,12800.0
2006-09-08 09:45:00,17.26,17.31,17.25,17.28,25600.0,15.4317,15.4764,15.4227,15.4496,25600.0
2006-09-08 09:50:00,17.27,17.31,17.25,17.3,60000.0,15.4406,15.4764,15.4227,15.4675,60000.0
2006-09-08 09:55:00,17.3,17.36,17.3,17.35,52400.0,15.4675,15.5211,15.4675,15.5122,52400.0
2006-09-08 10:00:00,17.35,17.39,17.34,17.39,66800.0,15.5122,15.5479,15.5032,15.5479,66800.0
2006-09-08 10:05:00,17.39,17.4,17.34,17.34,40000.0,15.5479,15.5569,15.5032,15.5032,40000.0
2006-09-08 10:10:00,17.34,17.35,17.29,17.33,25600.0,15.5032,15.5122,15.4585,15.4943,25600.0
2006-09-08 10:15:00,17.31,17.4,17.31,17.36,39200.0,15.4764,15.5569,15.4764,15.5211,39200.0
2006-09-08 10:20:00,17.37,17.4,17.37,17.39,34400.0,15.53,15.5569,15.53,15.5479,34400.0
2006-09-08 10:25:00,17.4,17.45,17.39,17.45,71200.0,15.5569,15.6016,15.5479,15.6016,71200.0
2006-09-08 10:30:00,17.45,17.46,17.43,17.43,69200.0,15.6016,15.6105,15.5837,15.5837,69200.0
2006-09-08 10:35:00,17.43,17.45,17.4,17.44,41600.0,15.5837,15.6016,15.5569,15.5926,41600.0
2006-09-08 10:40:00,17.43,17.46,17.42,17.45,36800.0,15.5837,15.6105,15.5747,15.6016,36800.0
2006-09-08 10:45:00,17.46,17.48,17.43,17.48,56000.0,15.6105,15.6284,15.5837,15.6284,56000.0
2006-09-08 10:50:00,17.47,17.49,17.46,17.47,10400.0,15.6194,15.6373,15.6105,15.6194,10400.0
2006-09-08 10:55:00,17.47,17.53,17.46,17.52,78800.0,15.6194,15.6731,15.6105,15.6641,78800.0
2006-09-08 11:00:00,17.52,17.53,17.46,17.46,51600.0,15.6641,15.6731,15.6105,15.6105,51600.0
2006-09-08 11:05:00,17.46,17.46,17.42,17.46,29600.0,15.6105,15.6105,15.5747,15.6105,29600.0
2006-09-08 11:10:00,17.46,17.48,17.44,17.46,36400.0,15.6105,15.6284,15.5926,15.6105,36400.0
2006-09-08 11:15:00,17.46,17.46,17.43,17.45,14800.0,15.6105,15.6105,15.5837,15.6016,14800.0
2006-09-08 11:20:00,17.47,17.47,17.43,17.43,21200.0,15.6194,15.6194,15.5837,15.5837,21200.0
2006-09-08 11:25:00,17.42,17.47,17.42,17.47,25600.0,15.5747,15.6194,15.5747,15.6194,25600.0
2006-09-08 11:30:00,17.47,17.47,17.42,17.42,14000.0,15.6194,15.6194,15.5747,15.5747,14000.0
2006-09-08 11:35:00,17.42,17.46,17.41,17.46,23200.0,15.5747,15.6105,15.5658,15.6105,23200.0
2006-09-08 11:40:00,17.45,17.47,17.42,17.46,25200.0,15.6016,15.6194,15.5747,15.6105,25200.0
2006-09-08 11:45:00,17.45,17.46,17.45,17.46,9600.0,15.6016,15.6105,15.6016,15.6105,9600.0
2006-09-08 11:50:00,17.46,17.47,17.45,17.46,11200.0,15.6105,15.6194,15.6016,15.6105,11200.0
2006-09-08 11:55:00,17.45,17.46,17.4,17.42,35600.0,15.6016,15.6105,15.5569,15.5747,35600.0
2006-09-08 12:00:00,17.42,17.44,17.42,17.44,4400.0,15.5747,15.5926,15.5747,15.5926,4400.0
2006-09-08 12:05:00,17.43,17.44,17.41,17.43,20000.0,15.5837,15.5926,15.5658,15.5837,20000.0
2006-09-08 12:10:00,17.42,17.44,17.41,17.43,15200.0,15.5747,15.5926,15.5658,15.5837,15200.0
2006-09-08 12:15:00,17.42,17.42,17.4,17.41,10000.0,15.5747,15.5747,15.5569,15.5658,10000.0
2006-09-08 12:20:00,17.41,17.41,17.36,17.36,21600.0,15.5658,15.5658,15.5211,15.5211,21600.0
2006-09-08 12:25:00,17.36,17.37,17.35,17.36,18000.0,15.5211,15.53,15.5122,15.5211,18000.0
2006-09-08 12:30:00,17.37,17.38,17.36,17.38,11600.0,15.53,15.539,15.5211,15.539,11600.0
2006-09-08 12:35:00,17.38,17.39,17.37,17.38,10800.0,15.539,15.5479,15.53,15.539,10800.0
2006-09-08 12:40:00,17.37,17.39,17.37,17.39,10000.0,15.53,15.5479,15.53,15.5479,10000.0
2006-09-08 12:45:00,17.38,17.39,17.36,17.37,30400.0,15.539,15.5479,15.5211,15.53,30400.0
2006-09-08 12:50:00,17.37,17.37,17.36,17.36,24800.0,15.53,15.53,15.5211,15.5211,24800.0
2006-09-08 12:55:00,17.36,17.37,17.35,17.36,18000.0,15.5211,15.53,15.5122,15.5211,18000.0
2006-09-08 13:00:00,17.36,17.38,17.36,17.37,22000.0,15.5211,15.539,15.5211,15.53,22000.0
2006-09-08 13:05:00,17.36,17.36,17.35,17.35,13200.0,15.5211,15.5211,15.5122,15.5122,13200.0
2006-09-08 13:10:00,17.35,17.36,17.34,17.36,11600.0,15.5122,15.5211,15.5032,15.5211,11600.0
2006-09-08 13:15:00,17.36,17.38,17.36,17.37,24000.0,15.5211,15.539,15.5211,15.53,24000.0
2006-09-08 13:20:00,17.38,17.41,17.38,17.41,40400.0,15.539,15.5658,15.539,15.5658,40400.0
2006-09-08 13:25:00,17.4,17.4,17.37,17.4,21200.0,15.5569,15.5569,15.53,15.5569,21200.0
2006-09-08 13:30:00,17.39,17.39,17.38,17.38,8400.0,15.5479,15.5479,15.539,15.539,8400.0
2006-09-08 13:35:00,17.38,17.41,17.37,17.4,17200.0,15.539,15.5658,15.53,15.5569,17200.0
2006-09-08 13:40:00,17.39,17.41,17.39,17.4,39200.0,15.5479,15.5658,15.5479,15.5569,39200.0
2006-09-08 13:45:00,17.39,17.39,17.37,17.39,12000.0,15.5479,15.5479,15.53,15.5479,12000.0
2006-09-08 13:50:00,17.39,17.41,17.39,17.39,14800.0,15.5479,15.5658,15.5479,15.5479,14800.0
2006-09-08 13:55:00,17.4,17.45,17.4,17.44,76800.0,15.5569,15.6016,15.5569,15.5926,76800.0
2006-09-08 14:00:00,17.44,17.44,17.4,17.42,55600.0,15.5926,15.5926,15.5569,15.5747,55600.0
2006-09-08 14:05:00,17.4,17.41,17.38,17.39,17200.0,15.5569,15.5658,15.539,15.5479,17200.0
2006-09-08 14:10:00,17.39,17.41,17.39,17.39,49200.0,15.5479,15.5658,15.5479,15.5479,49200.0
2006-09-08 14:15:00,17.4,17.43,17.38,17.38,32400.0,15.5569,15.5837,15.539,15.539,32400.0
2006-09-08 14:20:00,17.38,17.38,17.35,17.36,33200.0,15.539,15.539,15.5122,15.5211,33200.0
2006-09-08 14:25:00,17.37,17.39,17.35,17.35,28400.0,15.53,15.5479,15.5122,15.5122,28400.0
2006-09-08 14:30:00,17.36,17.36,17.35,17.35,14400.0,15.5211,15.5211,15.5122,15.5122,14400.0
2006-09-08 14:35:00,17.36,17.38,17.35,17.38,31200.0,15.5211,15.539,15.5122,15.539,31200.0
2006-09-08 14:40:00,17.38,17.39,17.36,17.36,25200.0,15.539,15.5479,15.5211,15.5211,25200.0
2006-09-08 14:45:00,17.36,17.39,17.36,17.39,10800.0,15.5211,15.5479,15.5211,15.5479,10800.0
2006-09-08 14:50:00,17.39,17.39,17.37,17.38,13600.0,15.5479,15.5479,15.53,15.539,13600.0
2006-09-08 14:55:00,17.39,17.39,17.36,17.37,22800.0,15.5479,15.5479,15.5211,15.53,22800.0
2006-09-08 15:00:00,17.37,17.37,17.34,17.35,42000.0,15.53,15.53,15.5032,15.5122,42000.0
2006-09-08 15:05:00,17.35,17.38,17.31,17.38,41200.0,15.5122,15.539,15.4764,15.539,41200.0
2006-09-08 15:10:00,17.36,17.41,17.36,17.38,53200.0,15.5211,15.5658,15.5211,15.539,53200.0
2006-09-08 15:15:00,17.39,17.41,17.38,17.4,42400.0,15.5479,15.5658,15.539,15.5569,42400.0
2006-09-08 15:20:00,17.4,17.4,17.38,17.4,74800.0,15.5569,15.5569,15.539,15.5569,74800.0
2006-09-08 15:25:00,17.4,17.41,17.39,17.41,37200.0,15.5569,15.5658,15.5479,15.5658,37200.0
2006-09-08 15:30:00,17.4,17.4,17.36,17.4,36400.0,15.5569,15.5569,15.5211,15.5569,36400.0
2006-09-08 15:35:00,17.4,17.4,17.35,17.36,47600.0,15.5569,15.5569,15.5122,15.5211,47600.0
2006-09-08 15:40:00,17.36,17.39,17.36,17.37,49600.0,15.5211,15.5479,15.5211,15.53,49600.0
2006-09-08 15:45:00,17.37,17.38,17.35,17.35,65200.0,15.53,15.539,15.5122,15.5122,65200.0
2006-09-08 15:50:00,17.36,17.36,17.31,17.32,109600.0,15.5211,15.5211,15.4764,15.4853,109600.0
2006-09-08 15:55:00,17.32,17.33,17.3,17.32,116000.0,15.4853,15.4943,15.4675,15.4853,116000.0
2006-09-11 09:30:00,17.25,17.26,17.08,17.13,114000.0,15.4227,15.4317,15.2708,15.3155,114000.0
2006-09-11 09:35:00,17.13,17.18,17.1,17.18,70800.0,15.3155,15.3602,15.2886,15.3602,70800.0
2006-09-11 09:40:00,17.19,17.2,17.14,17.16,32400.0,15.3691,15.378,15.3244,15.3423,32400.0
2006-09-11 09:45:00,17.16,17.16,17.1,17.14,48000.0,15.3423,15.3423,15.2886,15.3244,48000.0
2006-09-11 09:50:00,17.16,17.16,17.09,17.14,31600.0,15.3423,15.3423,15.2797,15.3244,31600.0
2006-09-11 09:55:00,17.13,17.14,17.08,17.09,30400.0,15.3155,15.3244,15.2708,15.2797,30400.0
2006-09-11 10:00:00,17.11,17.18,17.1,17.15,76000.0,15.2976,15.3602,15.2886,15.3333,76000.0
2006-09-11 10:05:00,17.16,17.18,17.13,17.14,28800.0,15.3423,15.3602,15.3155,15.3244,28800.0
2006-09-11 10:10:00,17.13,17.16,17.13,17.15,73600.0,15.3155,15.3423,15.3155,15.3333,73600.0
2006-09-11 10:15:00,17.15,17.15,17.11,17.11,41600.0,15.3333,15.3333,15.2976,15.2976,41600.0
2006-09-11 10:20:00,17.13,17.17,17.12,17.16,53200.0,15.3155,15.3512,15.3065,15.3423,53200.0
2006-09-11 10:25:00,17.16,17.16,17.1,17.11,49600.0,15.3423,15.3423,15.2886,15.2976,49600.0
2006-09-11 10:30:00,17.1,17.11,17.08,17.08,100000.0,15.2886,15.2976,15.2708,15.2708,100000.0
2006-09-11 10:35:00,17.09,17.12,17.08,17.1,28800.0,15.2797,15.3065,15.2708,15.2886,28800.0
2006-09-11 10:40:00,17.1,17.1,17.08,17.1,21200.0,15.2886,15.2886,15.2708,15.2886,21200.0
2006-09-11 10:45:00,17.08,17.1,17.02,17.05,112400.0,15.2708,15.2886,15.2171,15.2439,112400.0
2006-09-11 10:50:00,17.04,17.06,17.03,17.04,72400.0,15.235,15.2529,15.2261,15.235,72400.0
2006-09-11 10:55:00,17.05,17.08,17.04,17.06,54000.0,15.2439,15.2708,15.235,15.2529,54000.0
2006-09-11 11:00:00,17.06,17.1,17.06,17.09,51600.0,15.2529,15.2886,15.2529,15.2797,51600.0
2006-09-11 11:05:00,17.09,17.12,17.07,17.1,104000.0,15.2797,15.3065,15.2618,15.2886,104000.0
2006-09-11 11:10:00,17.1,17.16,17.07,17.11,84800.0,15.2886,15.3423,15.2618,15.2976,84800.0
2006-09-11 11:15:00,17.11,17.16,17.09,17.15,61600.0,15.2976,15.3423,15.2797,15.3333,61600.0
2006-09-11 11:20:00,17.15,17.19,17.13,17.14,73200.0,15.3333,15.3691,15.3155,15.3244,73200.0
2006-09-11 11:25:00,17.15,17.22,17.14,17.19,32400.0,15.3333,15.3959,15.3244,15.3691,32400.0
2006-09-11 11:30:00,17.18,17.18,17.13,17.13,40400.0,15.3602,15.3602,15.3155,15.3155,40400.0
2006-09-11 11:35:00,17.13,17.15,17.11,17.13,50000.0,15.3155,15.3333,15.2976,15.3155,50000.0
2006-09-11 11:40:00,17.14,17.14,17.11,17.12,11200.0,15.3244,15.3244,15.2976,15.3065,11200.0
2006-09-11 11:45:00,17.12,17.12,17.07,17.08,69200.0,15.3065,15.3065,15.2618,15.2708,69200.0
2006-09-11 11:50:00,17.09,17.09,17.05,17.06,28000.0,15.2797,15.2797,15.2439,15.2529,28000.0
2006-09-11 11:55:00,17.06,17.07,17.05,17.07,10000.0,15.2529,15.2618,15.2439,15.2618,10000.0
2006-09-11 12:00:00,17.07,17.11,17.06,17.11,19600.0,15.2618,15.2976,15.2529,15.2976,19600.0
2006-09-11 12:05:00,17.11,17.15,17.11,17.15,31600.0,15.2976,15.3333,15.2976,15.3333,31600.0
2006-09-11 12:10:00,17.16,17.21,17.16,17.18,34400.0,15.3423,15.387,15.3423,15.3602,34400.0
2006-09-11 12:15:00,17.19,17.25,17.18,17.23,57600.0,15.3691,15.4227,15.3602,15.4049,57600.0
2006-09-11 12:20:00,17.23,17.28,17.22,17.26,35600.0,15.4049,15.4496,15.3959,15.4317,35600.0
2006-09-11 12:25:00,17.25,17.26,17.23,17.25,42800.0,15.4227,15.4317,15.4049,15.4227,42800.0
2006-09-11 12:30:00,17.27,17.3,17.26,17.28,60800.0,15.4406,15.4675,15.4317,15.4496,60800.0
2006-09-11 12:35:00,17.28,17.31,17.27,17.3,38800.0,15.4496,15.4764,15.4406,15.4675,38800.0
2006-09-11 12:40:00,17.31,17.31,17.3,17.31,13600.0,15.4764,15.4764,15.4675,15.4764,13600.0
2006-09-11 12:45:00,17.31,17.31,17.28,17.31,22000.0,15.4764,15.4764,15.4496,15.4764,22000.0
2006-09-11 12:50:00,17.3,17.3,17.29,17.29,13200.0,15.4675,15.4675,15.4585,15.4585,13200.0
2006-09-11 12:55:00,17.29,17.31,17.28,17.31,15200.0,15.4585,15.4764,15.4496,15.4764,15200.0
2006-09-11 13:00:00,17.31,17.38,17.31,17.37,55600.0,15.4764,15.539,15.4764,15.53,55600.0
2006-09-11 13:05:00,17.36,17.38,17.36,17.38,4000.0,15.5211,15.539,15.5211,15.539,4000.0
2006-09-11 13:10:00,17.39,17.39,17.37,17.38,8400.0,15.5479,15.5479,15.53,15.539,8400.0
2006-09-11 13:15:00,17.39,17.44,17.38,17.42,43200.0,15.5479,15.5926,15.539,15.5747,43200.0
2006-09-11 13:20:00,17.43,17.46,17.42,17.45,34400.0,15.5837,15.6105,15.5747,15.6016,34400.0
2006-09-11 13:25:00,17.44,17.45,17.42,17.44,57600.0,15.5926,15.6016,15.5747,15.5926,57600.0
2006-09-11 13:30:00,17.44,17.47,17.44,17.46,50400.0,15.5926,15.6194,15.5926,15.6105,50400.0
2006-09-11 13:35:00,17.46,17.5,17.46,17.5,34400.0,15.6105,15.6463,15.6105,15.6463,34400.0
2006-09-11 13:40:00,17.5,17.51,17.46,17.48,149600.0,15.6463,15.6552,15.6105,15.6284,149600.0
2006-09-11 13:45:00,17.49,17.5,17.48,17.5,40000.0,15.6373,15.6463,15.6284,15.6463,40000.0
2006-09-11 13:50:00,17.5,17.5,17.46,17.47,48800.0,15.6463,15.6463,15.6105,15.6194,48800.0
2006-09-11 13:55:00,17.48,17.49,17.47,17.47,16000.0,15.6284,15.6373,15.6194,15.6194,16000.0
2006-09-11 14:00:00,17.47,17.49,17.47,17.47,26000.0,15.6194,15.6373,15.6194,15.6194,26000.0
2006-09-11 14:05:00,17.47,17.49,17.46,17.48,46400.0,15.6194,15.6373,15.6105,15.6284,46400.0
2006-09-11 14:10:00,17.48,17.49,17.48,17.49,11600.0,15.6284,15.6373,15.6284,15.6373,11600.0
2006-09-11 14:15:00,17.49,17.52,17.49,17.51,22800.0,15.6373,15.6641,15.6373,15.6552,22800.0
2006-09-11 14:20:00,17.51,17.51,17.48,17.49,38400.0,15.6552,15.6552,15.6284,15.6373,38400.0
2006-09-11 14:25:00,17.49,17.49,17.46,17.46,30000.0,15.6373,15.6373,15.6105,15.6105,30000.0
2006-09-11 14:30:00,17.46,17.47,17.39,17.39,53600.0,15.6105,15.6194,15.5479,15.5479,53600.0
2006-09-11 14:35:00,17.39,17.42,17.39,17.41,13600.0,15.5479,15.5747,15.5479,15.5658,13600.0
2006-09-11 14:40:00,17.42,17.43,17.4,17.4,6800.0,15.5747,15.5837,15.5569,15.5569,6800.0
2006-09-11 14:45:00,17.41,17.44,17.41,17.44,14000.0,15.5658,15.5926,15.5658,15.5926,14000.0
2006-09-11 14:50:00,17.43,17.44,17.42,17.43,9600.0,15.5837,15.5926,15.5747,15.5837,9600.0
2006-09-11 14:55:00,17.43,17.45,17.43,17.43,5600.0,15.5837,15.6016,15.5837,15.5837,5600.0
2006-09-11 15:00:00,17.43,17.48,17.42,17.44,34000.0,15.5837,15.6284,15.5747,15.5926,34000.0
2006-09-11 15:05:00,17.41,17.41,17.38,17.39,35600.0,15.5658,15.5658,15.539,15.5479,35600.0
2006-09-11 15:10:00,17.4,17.4,17.33,17.34,29200.0,15.5569,15.5569,15.4943,15.5032,29200.0
2006-09-11 15:15:00,17.35,17.36,17.34,17.35,18400.0,15.5122,15.5211,15.5032,15.5122,18400.0
2006-09-11 15:20:00,17.35,17.35,17.29,17.34,65200.0,15.5122,15.5122,15.4585,15.5032,65200.0
2006-09-11 15:25:00,17.34,17.37,17.33,17.33,31200.0,15.5032,15.53,15.4943,15.4943,31200.0
2006-09-11 15:30:00,17.33,17.4,17.33,17.4,36400.0,15.4943,15.5569,15.4943,15.5569,36400.0
2006-09-11 15:35:00,17.39,17.42,17.39,17.4,15600.0,15.5479,15.5747,15.5479,15.5569,15600.0
2006-09-11 15:40:00,17.4,17.41,17.38,17.38,26400.0,15.5569,15.5658,15.539,15.539,26400.0
2006-09-11 15:45:00,17.38,17.38,17.32,17.38,29600.0,15.539,15.539,15.4853,15.539,29600.0
2006-09-11 15:50:00,17.38,17.4,17.36,17.38,31200.0,15.539,15.5569,15.5211,15.539,31200.0
2006-09-11 15:55:00,17.38,17.4,17.37,17.4,49200.0,15.539,15.5569,15.53,15.5569,49200.0
2006-09-12 09:30:00,17.39,17.48,17.35,17.43,106800.0,15.5479,15.6284,15.5122,15.5837,106800.0
2006-09-12 09:35:00,17.41,17.44,17.34,17.34,20800.0,15.5658,15.5926,15.5032,15.5032,20800.0
2006-09-12 09:40:00,17.35,17.41,17.35,17.39,45600.0,15.5122,15.5658,15.5122,15.5479,45600.0
2006-09-12 09:45:00,17.39,17.41,17.37,17.39,48800.0,15.5479,15.5658,15.53,15.5479,48800.0
2006-09-12 09:50:00,17.41,17.46,17.41,17.44,38000.0,15.5658,15.6105,15.5658,15.5926,38000.0
2006-09-12 09:55:00,17.46,17.5,17.45,17.48,52400.0,15.6105,15.6463,15.6016,15.6284,52400.0
2006-09-12 10:00:00,17.49,17.61,17.49,17.61,100800.0,15.6373,15.7446,15.6373,15.7446,100800.0
2006-09-12 10:05:00,17.6,17.61,17.59,17.59,89600.0,15.7357,15.7446,15.7267,15.7267,89600.0
2006-09-12 10:10:00,17.6,17.61,17.58,17.59,41600.0,15.7357,15.7446,15.7178,15.7267,41600.0
2006-09-12 10:15:00,17.6,17.67,17.59,17.64,86800.0,15.7357,15.7983,15.7267,15.7714,86800.0
2006-09-12 10:20:00,17.64,17.69,17.64,17.69,45200.0,15.7714,15.8161,15.7714,15.8161,45200.0
2006-09-12 10:25:00,17.68,17.7,17.64,17.66,39200.0,15.8072,15.8251,15.7714,15.7893,39200.0
2006-09-12 10:30:00,17.65,17.7,17.64,17.64,29200.0,15.7804,15.8251,15.7714,15.7714,29200.0
2006-09-12 10:35:00,17.65,17.7,17.64,17.69,38800.0,15.7804,15.8251,15.7714,15.8161,38800.0
2006-09-12 10:40:00,17.68,17.69,17.64,17.68,44400.0,15.8072,15.8161,15.7714,15.8072,44400.0
2006-09-12 10:45:00,17.67,17.71,17.67,17.68,17600.0,15.7983,15.834,15.7983,15.8072,17600.0
2006-09-12 10:50:00,17.69,17.7,17.66,17.66,10800.0,15.8161,15.8251,15.7893,15.7893,10800.0
2006-09-12 10:55:00,17.65,17.67,17.64,17.67,20400.0,15.7804,15.7983,15.7714,15.7983,20400.0
2006-09-12 11:00:00,17.68,17.71,17.67,17.71,29200.0,15.8072,15.834,15.7983,15.834,29200.0
2006-09-12 11:05:00,17.71,17.75,17.7,17.73,61600.0,15.834,15.8698,15.8251,15.8519,61600.0
2006-09-12 11:10:00,17.74,17.74,17.73,17.73,16800.0,15.8608,15.8608,15.8519,15.8519,16800.0
2006-09-12 11:15:00,17.74,17.75,17.72,17.72,51600.0,15.8608,15.8698,15.843,15.843,51600.0
2006-09-12 11:20:00,17.71,17.72,17.7,17.7,31600.0,15.834,15.843,15.8251,15.8251,31600.0
2006-09-12 11:25:00,17.7,17.73,17.69,17.72,28800.0,15.8251,15.8519,15.8161,15.843,28800.0
2006-09-12 11:30:00,17.73,17.74,17.71,17.74,26400.0,15.8519,15.8608,15.834,15.8608,26400.0
2006-09-12 11:35:00,17.74,17.75,17.73,17.75,41200.0,15.8608,15.8698,15.8519,15.8698,41200.0
2006-09-12 11:40:00,17.75,17.75,17.72,17.73,18000.0,15.8698,15.8698,15.843,15.8519,18000.0
2006-09-12 11:45:00,17.73,17.73,17.72,17.72,9600.0,15.8519,15.8519,15.843,15.843,9600.0
2006-09-12 11:50:00,17.73,17.74,17.72,17.74,10800.0,15.8519,15.8608,15.843,15.8608,10800.0
2006-09-12 11:55:00,17.75,17.76,17.74,17.75,120400.0,15.8698,15.8787,15.8608,15.8698,120400.0
2006-09-12 12:00:00,17.75,17.75,17.71,17.71,46000.0,15.8698,15.8698,15.834,15.834,46000.0
2006-09-12 12:05:00,17.72,17.73,17.71,17.73,33600.0,15.843,15.8519,15.834,15.8519,33600.0
2006-09-12 12:10:00,17.72,17.75,17.72,17.74,16000.0,15.843,15.8698,15.843,15.8608,16000.0
2006-09-12 12:15:00,17.73,17.73,17.72,17.72,11200.0,15.8519,15.8519,15.843,15.843,11200.0
2006-09-12 12:20:00,17.73,17.75,17.72,17.73,12800.0,15.8519,15.8698,15.843,15.8519,12800.0
2006-09-12 12:25:00,17.72,17.72,17.71,17.72,8400.0,15.843,15.843,15.834,15.843,8400.0
2006-09-12 12:30:00,17.71,17.71,17.69,17.71,46000.0,15.834,15.834,15.8161,15.834,46000.0
2006-09-12 12:35:00,17.71,17.71,17.7,17.71,16400.0,15.834,15.834,15.8251,15.834,16400.0
2006-09-12 12:40:00,17.7,17.71,17.7,17.71,10400.0,15.8251,15.834,15.8251,15.834,10400.0
2006-09-12 12:45:00,17.71,17.75,17.71,17.74,23600.0,15.834,15.8698,15.834,15.8608,23600.0
2006-09-12 12:50:00,17.74,17.75,17.74,17.75,26800.0,15.8608,15.8698,15.8608,15.8698,26800.0
2006-09-12 12:55:00,17.75,17.75,17.75,17.75,15200.0,15.8698,15.8698,15.8698,15.8698,15200.0
2006-09-12 13:00:00,17.75,17.76,17.7,17.72,54400.0,15.8698,15.8787,15.8251,15.843,54400.0
2006-09-12 13:05:00,17.71,17.71,17.69,17.71,22000.0,15.834,15.834,15.8161,15.834,22000.0
2006-09-12 13:10:00,17.71,17.72,17.69,17.69,15600.0,15.834,15.843,15.8161,15.8161,15600.0
2006-09-12 13:15:00,17.69,17.71,17.68,17.69,60000.0,15.8161,15.834,15.8072,15.8161,60000.0
2006-09-12 13:20:00,17.7,17.75,17.7,17.74,43200.0,15.8251,15.8698,15.8251,15.8608,43200.0
2006-09-12 13:25:00,17.74,17.75,17.73,17.74,38400.0,15.8608,15.8698,15.8519,15.8608,38400.0
2006-09-12 13:30:00,17.74,17.76,17.74,17.76,53200.0,15.8608,15.8787,15.8608,15.8787,53200.0
2006-09-12 13:35:00,17.75,17.78,17.75,17.77,76400.0,15.8698,15.8966,15.8698,15.8877,76400.0
2006-09-12 13:40:00,17.77,17.8,17.76,17.79,68000.0,15.8877,15.9145,15.8787,15.9055,68000.0
2006-09-12 13:45:00,17.78,17.82,17.78,17.81,58800.0,15.8966,15.9324,15.8966,15.9234,58800.0
2006-09-12 13:50:00,17.81,17.81,17.78,17.79,23600.0,15.9234,15.9234,15.8966,15.9055,23600.0
2006-09-12 13:55:00,17.79,17.79,17.78,17.79,59200.0,15.9055,15.9055,15.8966,15.9055,59200.0
2006-09-12 14:00:00,17.79,17.79,17.77,17.77,40800.0,15.9055,15.9055,15.8877,15.8877,40800.0
2006-09-12 14:05:00,17.77,17.78,17.76,17.78,62400.0,15.8877,15.8966,15.8787,15.8966,62400.0
2006-09-12 14:10:00,17.78,17.79,17.75,17.77,38400.0,15.8966,15.9055,15.8698,15.8877,38400.0
2006-09-12 14:15:00,17.77,17.8,17.77,17.79,30400.0,15.8877,15.9145,15.8877,15.9055,30400.0
2006-09-12 14:20:00,17.79,17.79,17.78,17.78,45600.0,15.9055,15.9055,15.8966,15.8966,45600.0
2006-09-12 14:25:00,17.78,17.81,17.77,17.8,63600.0,15.8966,15.9234,15.8877,15.9145,63600.0
2006-09-12 14:30:00,17.8,17.86,17.79,17.86,120400.0,15.9145,15.9681,15.9055,15.9681,120400.0
2006-09-12 14:35:00,17.86,17.88,17.85,17.87,115200.0,15.9681,15.986,15.9592,15.9771,115200.0
2006-09-12 14:40:00,17.87,17.9,17.87,17.89,94800.0,15.9771,16.0039,15.9771,15.995,94800.0
2006-09-12 14:45:00,17.88,17.95,17.88,17.91,124000.0,15.986,16.0486,15.986,16.0128,124000.0
2006-09-12 14:50:00,17.91,17.95,17.91,17.94,128800.0,16.0128,16.0486,16.0128,16.0397,128800.0
2006-09-12 14:55:00,17.95,17.97,17.93,17.96,124000.0,16.0486,16.0665,16.0307,16.0575,124000.0
2006-09-12 15:00:00,17.96,17.97,17.93,17.94,89600.0,16.0575,16.0665,16.0307,16.0397,89600.0
2006-09-12 15:05:00,17.93,17.95,17.92,17.94,48000.0,16.0307,16.0486,16.0218,16.0397,48000.0
2006-09-12 15:10:00,17.93,17.95,17.9,17.92,195200.0,16.0307,16.0486,16.0039,16.0218,195200.0
2006-09-12 15:15:00,17.92,17.92,17.79,17.83,130000.0,16.0218,16.0218,15.9055,15.9413,130000.0
2006-09-12 15:20:00,17.83,17.85,17.81,17.83,57600.0,15.9413,15.9592,15.9234,15.9413,57600.0
2006-09-12 15:25:00,17.83,17.86,17.83,17.86,67200.0,15.9413,15.9681,15.9413,15.9681,67200.0
2006-09-12 15:30:00,17.86,17.9,17.86,17.89,38000.0,15.9681,16.0039,15.9681,15.995,38000.0
2006-09-12 15:35:00,17.89,17.89,17.84,17.84,62400.0,15.995,15.995,15.9503,15.9503,62400.0
2006-09-12 15:40:00,17.84,17.89,17.84,17.89,93200.0,15.9503,15.995,15.9503,15.995,93200.0
2006-09-12 15:45:00,17.89,17.9,17.88,17.88,77200.0,15.995,16.0039,15.986,15.986,77200.0
2006-09-12 15:50:00,17.88,17.92,17.86,17.86,96400.0,15.986,16.0218,15.9681,15.9681,96400.0
2006-09-12 15:55:00,17.87,17.93,17.86,17.93,124800.0,15.9771,16.0307,15.9681,16.0307,124800.0
2006-09-13 09:30:00,17.98,18.25,17.93,18.03,694000.0,16.0754,16.3168,16.0307,16.1201,694000.0
2006-09-13 09:35:00,18.04,18.15,18.0,18.11,210400.0,16.1291,16.2274,16.0933,16.1917,210400.0
2006-09-13 09:40:00,18.14,18.31,18.13,18.29,298800.0,16.2185,16.3705,16.2095,16.3526,298800.0
2006-09-13 09:45:00,18.31,18.42,18.25,18.4,346000.0,16.3705,16.4688,16.3168,16.4509,346000.0
2006-09-13 09:50:00,18.4,18.4,18.3,18.34,168000.0,16.4509,16.4509,16.3615,16.3973,168000.0
2006-09-13 09:55:00,18.34,18.44,18.33,18.43,158400.0,16.3973,16.4867,16.3883,16.4778,158400.0
2006-09-13 10:00:00,18.42,18.47,18.39,18.4,200000.0,16.4688,16.5135,16.442,16.4509,200000.0
2006-09-13 10:05:00,18.4,18.41,18.35,18.36,186400.0,16.4509,16.4599,16.4062,16.4152,186400.0
2006-09-13 10:10:00,18.38,18.4,18.31,18.31,167200.0,16.433,16.4509,16.3705,16.3705,167200.0
2006-09-13 10:15:00,18.32,18.38,18.31,18.31,193200.0,16.3794,16.433,16.3705,16.3705,193200.0
2006-09-13 10:20:00,18.31,18.35,18.28,18.28,97200.0,16.3705,16.4062,16.3436,16.3436,97200.0
2006-09-13 10:25:00,18.28,18.32,18.25,18.28,86400.0,16.3436,16.3794,16.3168,16.3436,86400.0
2006-09-13 10:30:00,18.28,18.34,18.24,18.28,214800.0,16.3436,16.3973,16.3079,16.3436,214800.0
2006-09-13 10:35:00,18.27,18.28,18.19,18.19,80400.0,16.3347,16.3436,16.2632,16.2632,80400.0
2006-09-13 10:40:00,18.19,18.21,18.16,18.2,164800.0,16.2632,16.2811,16.2364,16.2721,164800.0
2006-09-13 10:45:00,18.2,18.34,18.18,18.33,196400.0,16.2721,16.3973,16.2542,16.3883,196400.0
2006-09-13 10:50:00,18.34,18.36,18.31,18.36,101600.0,16.3973,16.4152,16.3705,16.4152,101600.0
2006-09-13 10:55:00,18.35,18.4,18.35,18.38,143600.0,16.4062,16.4509,16.4062,16.433,143600.0
2006-09-13 11:00:00,18.38,18.48,18.38,18.47,148400.0,16.433,16.5225,16.433,16.5135,148400.0
2006-09-13 11:05:00,18.48,18.55,18.47,18.53,248800.0,16.5225,16.585,16.5135,16.5672,248800.0
2006-09-13 11:10:00,18.53,18.53,18.42,18.42,171600.0,16.5672,16.5672,16.4688,16.4688,171600.0
2006-09-13 11:15:00,18.5,18.5,18.45,18.47,161200.0,16.5403,16.5403,16.4956,16.5135,161200.0
2006-09-13 11:20:00,18.46,18.5,18.42,18.43,34000.0,16.5046,16.5403,16.4688,16.4778,34000.0
2006-09-13 11:25:00,18.43,18.47,18.42,18.43,79200.0,16.4778,16.5135,16.4688,16.4778,79200.0
2006-09-13 11:30:00,18.43,18.43,18.39,18.41,43600.0,16.4778,16.4778,16.442,16.4599,43600.0
2006-09-13 11:35:00,18.42,18.43,18.39,18.42,42800.0,16.4688,16.4778,16.442,16.4688,42800.0
2006-09-13 11:40:00,18.42,18.46,18.41,18.41,83600.0,16.4688,16.5046,16.4599,16.4599,83600.0
2006-09-13 11:45:00,18.41,18.43,18.4,18.41,48800.0,16.4599,16.4778,16.4509,16.4599,48800.0
2006-09-13 11:50:00,18.41,18.43,18.4,18.42,40800.0,16.4599,16.4778,16.4509,16.4688,40800.0
2006-09-13 11:55:00,18.43,18.43,18.4,18.41,24000.0,16.4778,16.4778,16.4509,16.4599,24000.0
2006-09-13 12:00:00,18.42,18.42,18.38,18.39,89200.0,16.4688,16.4688,16.433,16.442,89200.0
2006-09-13 12:05:00,18.39,18.4,18.36,18.36,42800.0,16.442,16.4509,16.4152,16.4152,42800.0
2006-09-13 12:10:00,18.36,18.36,18.32,18.35,72800.0,16.4152,16.4152,16.3794,16.4062,72800.0
2006-09-13 12:15:00,18.34,18.34,18.31,18.33,34000.0,16.3973,16.3973,16.3705,16.3883,34000.0
2006-09-13 12:20:00,18.33,18.34,18.32,18.33,98000.0,16.3883,16.3973,16.3794,16.3883,98000.0
2006-09-13 12:25:00,18.33,18.35,18.25,18.29,139200.0,16.3883,16.4062,16.3168,16.3526,139200.0
2006-09-13 12:30:00,18.29,18.31,18.29,18.3,32800.0,16.3526,16.3705,16.3526,16.3615,32800.0
2006-09-13 12:35:00,18.29,18.33,18.27,18.27,50000.0,16.3526,16.3883,16.3347,16.3347,50000.0
2006-09-13 12:40:00,18.28,18.29,18.26,18.26,36400.0,16.3436,16.3526,16.3258,16.3258,36400.0
2006-09-13 12:45:00,18.27,18.28,18.23,18.24,34800.0,16.3347,16.3436,16.2989,16.3079,34800.0
2006-09-13 12:50:00,18.25,18.25,18.22,18.23,45600.0,16.3168,16.3168,16.29,16.2989,45600.0
2006-09-13 12:55:00,18.23,18.25,18.22,18.24,17200.0,16.2989,16.3168,16.29,16.3079,17200.0
2006-09-13 13:00:00,18.24,18.25,18.23,18.23,51200.0,16.3079,16.3168,16.2989,16.2989,51200.0
2006-09-13 13:05:00,18.23,18.23,18.18,18.2,55600.0,16.2989,16.2989,16.2542,16.2721,55600.0
2006-09-13 13:10:00,18.2,18.22,18.18,18.19,19200.0,16.2721,16.29,16.2542,16.2632,19200.0
2006-09-13 13:15:00,18.19,18.21,18.18,18.2,49600.0,16.2632,16.2811,16.2542,16.2721,49600.0
2006-09-13 13:20:00,18.2,18.23,18.18,18.2,42400.0,16.2721,16.2989,16.2542,16.2721,42400.0
2006-09-13 13:25:00,18.2,18.2,18.15,18.17,91200.0,16.2721,16.2721,16.2274,16.2453,91200.0
2006-09-13 13:30:00,18.17,18.2,18.17,18.19,33600.0,16.2453,16.2721,16.2453,16.2632,33600.0
2006-09-13 13:35:00,18.2,18.2,18.16,18.19,56000.0,16.2721,16.2721,16.2364,16.2632,56000.0
2006-09-13 13:40:00,18.2,18.2,18.17,18.18,73600.0,16.2721,16.2721,16.2453,16.2542,73600.0
2006-09-13 13:45:00,18.19,18.25,18.18,18.25,120000.0,16.2632,16.3168,16.2542,16.3168,120000.0
2006-09-13 13:50:00,18.25,18.27,18.2,18.21,46800.0,16.3168,16.3347,16.2721,16.2811,46800.0
2006-09-13 13:55:00,18.21,18.23,18.19,18.22,19600.0,16.2811,16.2989,16.2632,16.29,19600.0
2006-09-13 14:00:00,18.22,18.27,18.22,18.24,111200.0,16.29,16.3347,16.29,16.3079,111200.0
2006-09-13 14:05:00,18.24,18.28,18.21,18.28,124800.0,16.3079,16.3436,16.2811,16.3436,124800.0
2006-09-13 14:10:00,18.28,18.28,18.26,18.27,32400.0,16.3436,16.3436,16.3258,16.3347,32400.0
2006-09-13 14:15:00,18.27,18.3,18.27,18.29,91200.0,16.3347,16.3615,16.3347,16.3526,91200.0
2006-09-13 14:20:00,18.29,18.31,18.28,18.31,53600.0,16.3526,16.3705,16.3436,16.3705,53600.0
2006-09-13 14:25:00,18.31,18.31,18.29,18.29,26400.0,16.3705,16.3705,16.3526,16.3526,26400.0
2006-09-13 14:30:00,18.29,18.3,18.27,18.29,64000.0,16.3526,16.3615,16.3347,16.3526,64000.0
2006-09-13 14:35:00,18.29,18.29,18.21,18.21,91600.0,16.3526,16.3526,16.2811,16.2811,91600.0
2006-09-13 14:40:00,18.21,18.23,18.19,18.19,66400.0,16.2811,16.2989,16.2632,16.2632,66400.0
2006-09-13 14:45:00,18.19,18.23,18.18,18.22,41200.0,16.2632,16.2989,16.2542,16.29,41200.0
2006-09-13 14:50:00,18.22,18.23,18.2,18.21,32000.0,16.29,16.2989,16.2721,16.2811,32000.0
2006-09-13 14:55:00,18.22,18.25,18.21,18.25,39600.0,16.29,16.3168,16.2811,16.3168,39600.0
2006-09-13 15:00:00,18.24,18.25,18.19,18.24,120400.0,16.3079,16.3168,16.2632,16.3079,120400.0
2006-09-13 15:05:00,18.23,18.26,18.21,18.21,69600.0,16.2989,16.3258,16.2811,16.2811,69600.0
2006-09-13 15:10:00,18.22,18.24,18.2,18.21,73600.0,16.29,16.3079,16.2721,16.2811,73600.0
2006-09-13 15:15:00,18.22,18.24,18.21,18.22,29200.0,16.29,16.3079,16.2811,16.29,29200.0
2006-09-13 15:20:00,18.23,18.25,18.22,18.23,73200.0,16.2989,16.3168,16.29,16.2989,73200.0
2006-09-13 15:25:00,18.23,18.26,18.2,18.25,55600.0,16.2989,16.3258,16.2721,16.3168,55600.0
2006-09-13 15:30:00,18.25,18.34,18.25,18.32,112000.0,16.3168,16.3973,16.3168,16.3794,112000.0
2006-09-13 15:35:00,18.32,18.32,18.28,18.29,52800.0,16.3794,16.3794,16.3436,16.3526,52800.0
2006-09-13 15:40:00,18.29,18.3,18.25,18.25,50400.0,16.3526,16.3615,16.3168,16.3168,50400.0
2006-09-13 15:45:00,18.25,18.31,18.25,18.31,71600.0,16.3168,16.3705,16.3168,16.3705,71600.0
2006-09-13 15:50:00,18.31,18.31,18.29,18.29,65600.0,16.3705,16.3705,16.3526,16.3526,65600.0
2006-09-13 15:55:00,18.29,18.32,18.29,18.29,85200.0,16.3526,16.3794,16.3526,16.3526,85200.0
2006-09-14 09:30:00,18.19,18.24,18.07,18.12,286000.0,16.2632,16.3079,16.1559,16.2006,286000.0
2006-09-14 09:35:00,18.15,18.15,18.01,18.06,80400.0,16.2274,16.2274,16.1022,16.1469,80400.0
2006-09-14 09:40:00,18.08,18.1,18.03,18.03,60800.0,16.1648,16.1827,16.1201,16.1201,60800.0
2006-09-14 09:45:00,18.05,18.08,18.03,18.05,51200.0,16.138,16.1648,16.1201,16.138,51200.0
2006-09-14 09:50:00,18.05,18.08,18.05,18.06,101600.0,16.138,16.1648,16.138,16.1469,101600.0
2006-09-14 09:55:00,18.05,18.05,17.93,17.95,128800.0,16.138,16.138,16.0307,16.0486,128800.0
2006-09-14 10:00:00,17.93,18.01,17.91,17.91,115600.0,16.0307,16.1022,16.0128,16.0128,115600.0
2006-09-14 10:05:00,17.92,17.96,17.89,17.91,168400.0,16.0218,16.0575,15.995,16.0128,168400.0
2006-09-14 10:10:00,17.9,17.98,17.9,17.98,50000.0,16.0039,16.0754,16.0039,16.0754,50000.0
2006-09-14 10:15:00,17.99,18.09,17.97,18.09,73600.0,16.0844,16.1738,16.0665,16.1738,73600.0
2006-09-14 10:20:00,18.08,18.1,18.05,18.08,49200.0,16.1648,16.1827,16.138,16.1648,49200.0
2006-09-14 10:25:00,18.08,18.11,18.07,18.08,48000.0,16.1648,16.1917,16.1559,16.1648,48000.0
2006-09-14 10:30:00,18.08,18.15,18.07,18.14,38000.0,16.1648,16.2274,16.1559,16.2185,38000.0
2006-09-14 10:35:00,18.16,18.17,18.06,18.07,32000.0,16.2364,16.2453,16.1469,16.1559,32000.0
2006-09-14 10:40:00,18.06,18.13,18.06,18.06,37600.0,16.1469,16.2095,16.1469,16.1469,37600.0
2006-09-14 10:45:00,18.07,18.1,18.04,18.08,29600.0,16.1559,16.1827,16.1291,16.1648,29600.0
2006-09-14 10:50:00,18.07,18.13,18.06,18.11,32400.0,16.1559,16.2095,16.1469,16.1917,32400.0
2006-09-14 10:55:00,18.11,18.16,18.1,18.14,68000.0,16.1917,16.2364,16.1827,16.2185,68000.0
2006-09-14 11:00:00,18.13,18.15,18.1,18.1,19200.0,16.2095,16.2274,16.1827,16.1827,19200.0
2006-09-14 11:05:00,18.11,18.14,18.08,18.13,29600.0,16.1917,16.2185,16.1648,16.2095,29600.0
2006-09-14 11:10:00,18.11,18.15,18.11,18.15,21200.0,16.1917,16.2274,16.1917,16.2274,21200.0
2006-09-14 11:15:00,18.16,18.22,18.16,18.2,35600.0,16.2364,16.29,16.2364,16.2721,35600.0
2006-09-14 11:20:00,18.2,18.21,18.17,18.2,67600.0,16.2721,16.2811,16.2453,16.2721,67600.0
2006-09-14 11:25:00,18.21,18.29,18.21,18.28,100400.0,16.2811,16.3526,16.2811,16.3436,100400.0
2006-09-14 11:30:00,18.28,18.3,18.21,18.22,68800.0,16.3436,16.3615,16.2811,16.29,68800.0
2006-09-14 11:35:00,18.22,18.24,18.19,18.24,28800.0,16.29,16.3079,16.2632,16.3079,28800.0
2006-09-14 11:40:00,18.25,18.29,18.24,18.26,53200.0,16.3168,16.3526,16.3079,16.3258,53200.0
2006-09-14 11:45:00,18.25,18.25,18.21,18.21,21200.0,16.3168,16.3168,16.2811,16.2811,21200.0
2006-09-14 11:50:00,18.2,18.23,18.19,18.23,69600.0,16.2721,16.2989,16.2632,16.2989,69600.0
2006-09-14 11:55:00,18.23,18.24,18.21,18.23,56000.0,16.2989,16.3079,16.2811,16.2989,56000.0
2006-09-14 12:00:00,18.23,18.24,18.21,18.21,25600.0,16.2989,16.3079,16.2811,16.2811,25600.0
2006-09-14 12:05:00,18.21,18.22,18.16,18.2,28800.0,16.2811,16.29,16.2364,16.2721,28800.0
2006-09-14 12:10:00,18.21,18.23,18.2,18.23,8000.0,16.2811,16.2989,16.2721,16.2989,8000.0
2006-09-14 12:15:00,18.23,18.23,18.2,18.21,12800.0,16.2989,16.2989,16.2721,16.2811,12800.0
2006-09-14 12:20:00,18.22,18.24,18.19,18.21,16000.0,16.29,16.3079,16.2632,16.2811,16000.0
2006-09-14 12:25:00,18.21,18.23,18.21,18.21,6400.0,16.2811,16.2989,16.2811,16.2811,6400.0
2006-09-14 12:30:00,18.21,18.21,18.2,18.2,12800.0,16.2811,16.2811,16.2721,16.2721,12800.0
2006-09-14 12:35:00,18.19,18.22,18.19,18.21,12400.0,16.2632,16.29,16.2632,16.2811,12400.0
2006-09-14 12:40:00,18.21,18.23,18.21,18.21,41600.0,16.2811,16.2989,16.2811,16.2811,41600.0
2006-09-14 12:45:00,18.21,18.28,18.21,18.27,52400.0,16.2811,16.3436,16.2811,16.3347,52400.0
2006-09-14 12:50:00,18.27,18.28,18.24,18.25,16800.0,16.3347,16.3436,16.3079,16.3168,16800.0
2006-09-14 12:55:00,18.25,18.28,18.24,18.28,51600.0,16.3168,16.3436,16.3079,16.3436,51600.0
2006-09-14 13:00:00,18.28,18.28,18.22,18.23,35200.0,16.3436,16.3436,16.29,16.2989,35200.0
2006-09-14 13:05:00,18.24,18.26,18.23,18.26,21200.0,16.3079,16.3258,16.2989,16.3258,21200.0
2006-09-14 13:10:00,18.25,18.28,18.25,18.28,50800.0,16.3168,16.3436,16.3168,16.3436,50800.0
2006-09-14 13:15:00,18.28,18.28,18.25,18.25,10400.0,16.3436,16.3436,16.3168,16.3168,10400.0
2006-09-14 13:20:00,18.25,18.28,18.23,18.27,90000.0,16.3168,16.3436,16.2989,16.3347,90000.0
2006-09-14 13:25:00,18.27,18.29,18.27,18.28,31600.0,16.3347,16.3526,16.3347,16.3436,31600.0
2006-09-14 13:30:00,18.28,18.31,18.28,18.29,36000.0,16.3436,16.3705,16.3436,16.3526,36000.0
2006-09-14 13:35:00,18.28,18.31,18.28,18.29,76400.0,16.3436,16.3705,16.3436,16.3526,76400.0
2006-09-14 13:40:00,18.29,18.31,18.28,18.31,39600.0,16.3526,16.3705,16.3436,16.3705,39600.0
2006-09-14 13:45:00,18.31,18.34,18.31,18.34,84800.0,16.3705,16.3973,16.3705,16.3973,84800.0
2006-09-14 13:50:00,18.34,18.38,18.33,18.36,66800.0,16.3973,16.433,16.3883,16.4152,66800.0
2006-09-14 13:55:00,18.36,18.36,18.33,18.36,58400.0,16.4152,16.4152,16.3883,16.4152,58400.0
2006-09-14 14:00:00,18.36,18.38,18.34,18.36,72400.0,16.4152,16.433,16.3973,16.4152,72400.0
2006-09-14 14:05:00,18.36,18.36,18.34,18.36,29600.0,16.4152,16.4152,16.3973,16.4152,29600.0
2006-09-14 14:10:00,18.36,18.38,18.34,18.36,38000.0,16.4152,16.433,16.3973,16.4152,38000.0
2006-09-14 14:15:00,18.37,18.43,18.37,18.4,108800.0,16.4241,16.4778,16.4241,16.4509,108800.0
2006-09-14 14:20:00,18.4,18.4,18.37,18.38,88000.0,16.4509,16.4509,16.4241,16.433,88000.0
2006-09-14 14:25:00,18.38,18.38,18.34,18.36,35600.0,16.433,16.433,16.3973,16.4152,35600.0
2006-09-14 14:30:00,18.35,18.38,18.35,18.35,35600.0,16.4062,16.433,16.4062,16.4062,35600.0
2006-09-14 14:35:00,18.35,18.36,18.31,18.36,87200.0,16.4062,16.4152,16.3705,16.4152,87200.0
2006-09-14 14:40:00,18.37,18.37,18.31,18.33,46400.0,16.4241,16.4241,16.3705,16.3883,46400.0
2006-09-14 14:45:00,18.34,18.36,18.32,18.34,28800.0,16.3973,16.4152,16.3794,16.3973,28800.0
2006-09-14 14:50:00,18.34,18.35,18.31,18.33,24800.0,16.3973,16.4062,16.3705,16.3883,24800.0
2006-09-14 14:55:00,18.32,18.32,18.25,18.25,46800.0,16.3794,16.3794,16.3168,16.3168,46800.0
2006-09-14 15:00:00,18.25,18.27,18.2,18.2,45200.0,16.3168,16.3347,16.2721,16.2721,45200.0
2006-09-14 15:05:00,18.2,18.21,18.15,18.21,76000.0,16.2721,16.2811,16.2274,16.2811,76000.0
2006-09-14 15:10:00,18.21,18.21,18.19,18.21,69600.0,16.2811,16.2811,16.2632,16.2811,69600.0
2006-09-14 15:15:00,18.21,18.26,18.21,18.25,77200.0,16.2811,16.3258,16.2811,16.3168,77200.0
2006-09-14 15:20:00,18.26,18.27,18.22,18.22,50800.0,16.3258,16.3347,16.29,16.29,50800.0
2006-09-14 15:25:00,18.22,18.31,18.21,18.3,63200.0,16.29,16.3705,16.2811,16.3615,63200.0
2006-09-14 15:30:00,18.3,18.33,18.28,18.3,42000.0,16.3615,16.3883,16.3436,16.3615,42000.0
2006-09-14 15:35:00,18.3,18.3,18.23,18.25,80400.0,16.3615,16.3615,16.2989,16.3168,80400.0
2006-09-14 15:40:00,18.25,18.26,18.21,18.23,58400.0,16.3168,16.3258,16.2811,16.2989,58400.0
2006-09-14 15:45:00,18.23,18.24,18.22,18.23,51200.0,16.2989,16.3079,16.29,16.2989,51200.0
2006-09-14 15:50:00,18.23,18.29,18.23,18.28,77200.0,16.2989,16.3526,16.2989,16.3436,77200.0
2006-09-14 15:55:00,18.29,18.31,18.27,18.28,57600.0,16.3526,16.3705,16.3347,16.3436,57600.0
2006-09-15 09:30:00,18.41,18.58,18.36,18.5,4778800.0,16.4599,16.6119,16.4152,16.5403,4778800.0
2006-09-15 09:35:00,18.48,18.48,18.36,18.36,45200.0,16.5225,16.5225,16.4152,16.4152,45200.0
2006-09-15 09:40:00,18.39,18.4,18.25,18.27,62800.0,16.442,16.4509,16.3168,16.3347,62800.0
2006-09-15 09:45:00,18.27,18.28,18.18,18.27,116000.0,16.3347,16.3436,16.2542,16.3347,116000.0
2006-09-15 09:50:00,18.25,18.26,18.18,18.21,59600.0,16.3168,16.3258,16.2542,16.2811,59600.0
2006-09-15 09:55:00,18.2,18.24,18.17,18.22,71600.0,16.2721,16.3079,16.2453,16.29,71600.0
2006-09-15 10:00:00,18.23,18.23,18.16,18.2,72800.0,16.2989,16.2989,16.2364,16.2721,72800.0
2006-09-15 10:05:00,18.2,18.28,18.16,18.27,136000.0,16.2721,16.3436,16.2364,16.3347,136000.0
2006-09-15 10:10:00,18.27,18.33,18.21,18.25,58400.0,16.3347,16.3883,16.2811,16.3168,58400.0
2006-09-15 10:15:00,18.25,18.46,18.24,18.4,134000.0,16.3168,16.5046,16.3079,16.4509,134000.0
2006-09-15 10:20:00,18.39,18.39,18.28,18.28,50800.0,16.442,16.442,16.3436,16.3436,50800.0
2006-09-15 10:25:00,18.29,18.31,18.17,18.18,147200.0,16.3526,16.3705,16.2453,16.2542,147200.0
2006-09-15 10:30:00,18.18,18.22,18.08,18.08,191600.0,16.2542,16.29,16.1648,16.1648,191600.0
2006-09-15 10:35:00,18.08,18.1,18.0,18.07,299200.0,16.1648,16.1827,16.0933,16.1559,299200.0
2006-09-15 10:40:00,18.06,18.08,17.95,17.97,235600.0,16.1469,16.1648,16.0486,16.0665,235600.0
2006-09-15 10:45:00,17.96,17.96,17.89,17.92,235600.0,16.0575,16.0575,15.995,16.0218,235600.0
2006-09-15 10:50:00,17.93,17.98,17.91,17.95,182800.0,16.0307,16.0754,16.0128,16.0486,182800.0
2006-09-15 10:55:00,17.95,18.03,17.94,18.03,104400.0,16.0486,16.1201,16.0397,16.1201,104400.0
2006-09-15 11:00:00,18.03,18.11,18.03,18.04,128800.0,16.1201,16.1917,16.1201,16.1291,128800.0
2006-09-15 11:05:00,18.04,18.05,17.96,17.99,96000.0,16.1291,16.138,16.0575,16.0844,96000.0
2006-09-15 11:10:00,18.0,18.02,17.97,18.01,82800.0,16.0933,16.1112,16.0665,16.1022,82800.0
2006-09-15 11:15:00,18.0,18.02,17.98,17.98,53600.0,16.0933,16.1112,16.0754,16.0754,53600.0
2006-09-15 11:20:00,17.98,17.99,17.92,17.93,60000.0,16.0754,16.0844,16.0218,16.0307,60000.0
2006-09-15 11:25:00,17.93,17.95,17.9,17.92,64000.0,16.0307,16.0486,16.0039,16.0218,64000.0
2006-09-15 11:30:00,17.91,17.99,17.91,17.97,134000.0,16.0128,16.0844,16.0128,16.0665,134000.0
2006-09-15 11:35:00,17.96,17.98,17.94,17.96,105200.0,16.0575,16.0754,16.0397,16.0575,105200.0
2006-09-15 11:40:00,17.96,17.97,17.94,17.95,71600.0,16.0575,16.0665,16.0397,16.0486,71600.0
2006-09-15 11:45:00,17.96,17.97,17.9,17.9,91600.0,16.0575,16.0665,16.0039,16.0039,91600.0
2006-09-15 11:50:00,17.91,17.93,17.88,17.9,112800.0,16.0128,16.0307,15.986,16.0039,112800.0
2006-09-15 11:55:00,17.89,17.91,17.89,17.9,29600.0,15.995,16.0128,15.995,16.0039,29600.0
2006-09-15 12:00:00,17.9,17.9,17.85,17.89,82800.0,16.0039,16.0039,15.9592,15.995,82800.0
2006-09-15 12:05:00,17.89,17.92,17.88,17.89,43200.0,15.995,16.0218,15.986,15.995,43200.0
2006-09-15 12:10:00,17.89,17.99,17.89,17.99,88000.0,15.995,16.0844,15.995,16.0844,88000.0
2006-09-15 12:15:00,17.99,18.02,17.98,17.98,71600.0,16.0844,16.1112,16.0754,16.0754,71600.0
2006-09-15 12:20:00,17.97,17.97,17.91,17.93,87200.0,16.0665,16.0665,16.0128,16.0307,87200.0
2006-09-15 12:25:00,17.93,17.94,17.85,17.85,86800.0,16.0307,16.0397,15.9592,15.9592,86800.0
2006-09-15 12:30:00,17.86,17.86,17.77,17.78,169600.0,15.9681,15.9681,15.8877,15.8966,169600.0
2006-09-15 12:35:00,17.77,17.8,17.7,17.73,209200.0,15.8877,15.9145,15.8251,15.8519,209200.0
2006-09-15 12:40:00,17.74,17.75,17.68,17.75,86000.0,15.8608,15.8698,15.8072,15.8698,86000.0
2006-09-15 12:45:00,17.75,17.75,17.69,17.71,136800.0,15.8698,15.8698,15.8161,15.834,136800.0
2006-09-15 12:50:00,17.7,17.79,17.69,17.78,63200.0,15.8251,15.9055,15.8161,15.8966,63200.0
2006-09-15 12:55:00,17.77,17.81,17.77,17.78,35600.0,15.8877,15.9234,15.8877,15.8966,35600.0
2006-09-15 13:00:00,17.78,17.8,17.77,17.79,44800.0,15.8966,15.9145,15.8877,15.9055,44800.0
2006-09-15 13:05:00,17.8,17.87,17.8,17.84,62800.0,15.9145,15.9771,15.9145,15.9503,62800.0
2006-09-15 13:10:00,17.85,17.9,17.85,17.9,142000.0,15.9592,16.0039,15.9592,16.0039,142000.0
2006-09-15 13:15:00,17.9,17.93,17.87,17.92,25200.0,16.0039,16.0307,15.9771,16.0218,25200.0
2006-09-15 13:20:00,17.92,17.99,17.92,17.99,68800.0,16.0218,16.0844,16.0218,16.0844,68800.0
2006-09-15 13:25:00,17.99,17.99,17.92,17.92,30400.0,16.0844,16.0844,16.0218,16.0218,30400.0
2006-09-15 13:30:00,17.93,17.96,17.93,17.95,21200.0,16.0307,16.0575,16.0307,16.0486,21200.0
2006-09-15 13:35:00,17.95,18.01,17.95,17.99,46800.0,16.0486,16.1022,16.0486,16.0844,46800.0
2006-09-15 13:40:00,17.99,18.03,17.99,18.02,29200.0,16.0844,16.1201,16.0844,16.1112,29200.0
2006-09-15 13:45:00,18.03,18.04,18.0,18.01,69600.0,16.1201,16.1291,16.0933,16.1022,69600.0
2006-09-15 13:50:00,18.02,18.04,18.0,18.02,40400.0,16.1112,16.1291,16.0933,16.1112,40400.0
2006-09-15 13:55:00,18.03,18.03,18.0,18.01,47600.0,16.1201,16.1201,16.0933,16.1022,47600.0
2006-09-15 14:00:00,18.0,18.03,18.0,18.02,41600.0,16.0933,16.1201,16.0933,16.1112,41600.0
2006-09-15 14:05:00,18.02,18.05,17.99,18.05,57600.0,16.1112,16.138,16.0844,16.138,57600.0
2006-09-15 14:10:00,18.04,18.09,18.04,18.08,39200.0,16.1291,16.1738,16.1291,16.1648,39200.0
2006-09-15 14:15:00,18.08,18.09,18.07,18.09,60000.0,16.1648,16.1738,16.1559,16.1738,60000.0
2006-09-15 14:20:00,18.09,18.11,18.09,18.09,36400.0,16.1738,16.1917,16.1738,16.1738,36400.0
2006-09-15 14:25:00,18.1,18.1,18.08,18.09,16000.0,16.1827,16.1827,16.1648,16.1738,16000.0
2006-09-15 14:30:00,18.09,18.1,18.08,18.1,24000.0,16.1738,16.1827,16.1648,16.1827,24000.0
2006-09-15 14:35:00,18.1,18.14,18.1,18.12,63600.0,16.1827,16.2185,16.1827,16.2006,63600.0
2006-09-15 14:40:00,18.12,18.14,18.12,18.13,18400.0,16.2006,16.2185,16.2006,16.2095,18400.0
2006-09-15 14:45:00,18.13,18.14,18.07,18.07,49200.0,16.2095,16.2185,16.1559,16.1559,49200.0
2006-09-15 14:50:00,18.07,18.11,18.07,18.08,31200.0,16.1559,16.1917,16.1559,16.1648,31200.0
2006-09-15 14:55:00,18.08,18.08,17.98,18.05,95200.0,16.1648,16.1648,16.0754,16.138,95200.0
2006-09-15 15:00:00,18.06,18.06,17.98,18.01,53200.0,16.1469,16.1469,16.0754,16.1022,53200.0
2006-09-15 15:05:00,18.02,18.05,18.0,18.02,109200.0,16.1112,16.138,16.0933,16.1112,109200.0
2006-09-15 15:10:00,18.02,18.05,18.02,18.04,14800.0,16.1112,16.138,16.1112,16.1291,14800.0
2006-09-15 15:15:00,18.03,18.04,17.98,17.98,50400.0,16.1201,16.1291,16.0754,16.0754,50400.0
2006-09-15 15:20:00,17.99,18.04,17.96,17.97,35600.0,16.0844,16.1291,16.0575,16.0665,35600.0
2006-09-15 15:25:00,17.97,18.02,17.96,17.99,60000.0,16.0665,16.1112,16.0575,16.0844,60000.0
2006-09-15 15:30:00,18.0,18.01,17.97,17.98,34000.0,16.0933,16.1022,16.0665,16.0754,34000.0
2006-09-15 15:35:00,17.97,17.99,17.95,17.97,81200.0,16.0665,16.0844,16.0486,16.0665,81200.0
2006-09-15 15:40:00,17.97,17.99,17.96,17.97,28000.0,16.0665,16.0844,16.0575,16.0665,28000.0
2006-09-15 15:45:00,17.97,17.98,17.89,17.9,71600.0,16.0665,16.0754,15.995,16.0039,71600.0
2006-09-15 15:50:00,17.9,17.93,17.89,17.91,62000.0,16.0039,16.0307,15.995,16.0128,62000.0
2006-09-15 15:55:00,17.92,17.93,17.89,17.92,194800.0,16.0218,16.0307,15.995,16.0218,194800.0
2006-09-18 09:30:00,17.96,18.04,17.9,17.91,121600.0,16.0575,16.1291,16.0039,16.0128,121600.0
2006-09-18 09:35:00,17.91,18.0,17.91,17.97,63200.0,16.0128,16.0933,16.0128,16.0665,63200.0
2006-09-18 09:40:00,17.99,18.1,17.98,18.05,44400.0,16.0844,16.1827,16.0754,16.138,44400.0
2006-09-18 09:45:00,18.07,18.07,17.98,18.03,50000.0,16.1559,16.1559,16.0754,16.1201,50000.0
2006-09-18 09:50:00,18.03,18.11,18.0,18.08,48400.0,16.1201,16.1917,16.0933,16.1648,48400.0
2006-09-18 09:55:00,18.07,18.14,18.06,18.08,38000.0,16.1559,16.2185,16.1469,16.1648,38000.0
2006-09-18 10:00:00,18.11,18.13,18.09,18.1,61600.0,16.1917,16.2095,16.1738,16.1827,61600.0
2006-09-18 10:05:00,18.1,18.16,18.09,18.16,76000.0,16.1827,16.2364,16.1738,16.2364,76000.0
2006-09-18 10:10:00,18.17,18.23,18.17,18.22,102400.0,16.2453,16.2989,16.2453,16.29,102400.0
2006-09-18 10:15:00,18.22,18.31,18.21,18.3,185600.0,16.29,16.3705,16.2811,16.3615,185600.0
2006-09-18 10:20:00,18.3,18.3,18.22,18.23,77600.0,16.3615,16.3615,16.29,16.2989,77600.0
2006-09-18 10:25:00,18.23,18.23,18.18,18.22,31600.0,16.2989,16.2989,16.2542,16.29,31600.0
2006-09-18 10:30:00,18.22,18.22,18.16,18.16,78800.0,16.29,16.29,16.2364,16.2364,78800.0
2006-09-18 10:35:00,18.17,18.17,18.11,18.16,41600.0,16.2453,16.2453,16.1917,16.2364,41600.0
2006-09-18 10:40:00,18.15,18.18,18.14,18.18,70000.0,16.2274,16.2542,16.2185,16.2542,70000.0
2006-09-18 10:45:00,18.18,18.25,18.13,18.13,60000.0,16.2542,16.3168,16.2095,16.2095,60000.0
2006-09-18 10:50:00,18.13,18.18,18.12,18.12,62400.0,16.2095,16.2542,16.2006,16.2006,62400.0
2006-09-18 10:55:00,18.11,18.15,18.11,18.13,24000.0,16.1917,16.2274,16.1917,16.2095,24000.0
2006-09-18 11:00:00,18.12,18.17,18.1,18.12,95600.0,16.2006,16.2453,16.1827,16.2006,95600.0
2006-09-18 11:05:00,18.12,18.17,18.12,18.17,116800.0,16.2006,16.2453,16.2006,16.2453,116800.0
2006-09-18 11:10:00,18.18,18.2,18.15,18.18,46800.0,16.2542,16.2721,16.2274,16.2542,46800.0
2006-09-18 11:15:00,18.18,18.22,18.15,18.2,36800.0,16.2542,16.29,16.2274,16.2721,36800.0
2006-09-18 11:20:00,18.21,18.22,18.19,18.19,14400.0,16.2811,16.29,16.2632,16.2632,14400.0
2006-09-18 11:25:00,18.18,18.24,18.18,18.24,34400.0,16.2542,16.3079,16.2542,16.3079,34400.0
2006-09-18 11:30:00,18.24,18.29,18.24,18.27,68000.0,16.3079,16.3526,16.3079,16.3347,68000.0
2006-09-18 11:35:00,18.27,18.28,18.26,18.27,25600.0,16.3347,16.3436,16.3258,16.3347,25600.0
2006-09-18 11:40:00,18.26,18.29,18.26,18.29,30800.0,16.3258,16.3526,16.3258,16.3526,30800.0
2006-09-18 11:45:00,18.29,18.34,18.28,18.32,64000.0,16.3526,16.3973,16.3436,16.3794,64000.0
2006-09-18 11:50:00,18.32,18.35,18.32,18.35,18400.0,16.3794,16.4062,16.3794,16.4062,18400.0
2006-09-18 11:55:00,18.34,18.35,18.32,18.32,27600.0,16.3973,16.4062,16.3794,16.3794,27600.0
2006-09-18 12:00:00,18.32,18.33,18.29,18.3,35200.0,16.3794,16.3883,16.3526,16.3615,35200.0
2006-09-18 12:05:00,18.3,18.31,18.29,18.3,11200.0,16.3615,16.3705,16.3526,16.3615,11200.0
2006-09-18 12:10:00,18.3,18.3,18.26,18.26,35600.0,16.3615,16.3615,16.3258,16.3258,35600.0
2006-09-18 12:15:00,18.26,18.27,18.25,18.27,37600.0,16.3258,16.3347,16.3168,16.3347,37600.0
2006-09-18 12:20:00,18.27,18.27,18.25,18.25,20400.0,16.3347,16.3347,16.3168,16.3168,20400.0
2006-09-18 12:25:00,18.25,18.27,18.23,18.26,18000.0,16.3168,16.3347,16.2989,16.3258,18000.0
2006-09-18 12:30:00,18.27,18.3,18.26,18.26,36000.0,16.3347,16.3615,16.3258,16.3258,36000.0
2006-09-18 12:35:00,18.26,18.27,18.24,18.26,17600.0,16.3258,16.3347,16.3079,16.3258,17600.0
2006-09-18 12:40:00,18.26,18.3,18.26,18.3,32000.0,16.3258,16.3615,16.3258,16.3615,32000.0
2006-09-18 12:45:00,18.3,18.35,18.29,18.31,46000.0,16.3615,16.4062,16.3526,16.3705,46000.0
2006-09-18 12:50:00,18.31,18.34,18.3,18.33,30400.0,16.3705,16.3973,16.3615,16.3883,30400.0
2006-09-18 12:55:00,18.33,18.36,18.32,18.35,40400.0,16.3883,16.4152,16.3794,16.4062,40400.0
2006-09-18 13:00:00,18.35,18.35,18.32,18.32,28000.0,16.4062,16.4062,16.3794,16.3794,28000.0
2006-09-18 13:05:00,18.32,18.32,18.29,18.3,23600.0,16.3794,16.3794,16.3526,16.3615,23600.0
2006-09-18 13:10:00,18.29,18.35,18.27,18.34,30400.0,16.3526,16.4062,16.3347,16.3973,30400.0
2006-09-18 13:15:00,18.34,18.34,18.32,18.32,26000.0,16.3973,16.3973,16.3794,16.3794,26000.0
2006-09-18 13:20:00,18.32,18.35,18.31,18.32,19600.0,16.3794,16.4062,16.3705,16.3794,19600.0
2006-09-18 13:25:00,18.31,18.33,18.28,18.28,21600.0,16.3705,16.3883,16.3436,16.3436,21600.0
2006-09-18 13:30:00,18.29,18.29,18.22,18.23,52800.0,16.3526,16.3526,16.29,16.2989,52800.0
2006-09-18 13:35:00,18.22,18.23,18.19,18.19,48800.0,16.29,16.2989,16.2632,16.2632,48800.0
2006-09-18 13:40:00,18.19,18.19,18.1,18.12,62000.0,16.2632,16.2632,16.1827,16.2006,62000.0
2006-09-18 13:45:00,18.11,18.11,18.09,18.11,24400.0,16.1917,16.1917,16.1738,16.1917,24400.0
2006-09-18 13:50:00,18.11,18.11,18.04,18.05,52800.0,16.1917,16.1917,16.1291,16.138,52800.0
2006-09-18 13:55:00,18.05,18.05,17.99,18.0,106800.0,16.138,16.138,16.0844,16.0933,106800.0
2006-09-18 14:00:00,18.0,18.03,17.97,17.98,48000.0,16.0933,16.1201,16.0665,16.0754,48000.0
2006-09-18 14:05:00,17.98,18.01,17.98,18.0,31200.0,16.0754,16.1022,16.0754,16.0933,31200.0
2006-09-18 14:10:00,18.0,18.05,17.99,18.03,52400.0,16.0933,16.138,16.0844,16.1201,52400.0
2006-09-18 14:15:00,18.03,18.04,18.01,18.04,32800.0,16.1201,16.1291,16.1022,16.1291,32800.0
2006-09-18 14:20:00,18.04,18.07,18.04,18.05,18000.0,16.1291,16.1559,16.1291,16.138,18000.0
2006-09-18 14:25:00,18.06,18.09,18.06,18.08,16800.0,16.1469,16.1738,16.1469,16.1648,16800.0
2006-09-18 14:30:00,18.06,18.08,18.03,18.03,36000.0,16.1469,16.1648,16.1201,16.1201,36000.0
2006-09-18 14:35:00,18.03,18.06,18.01,18.01,42400.0,16.1201,16.1469,16.1022,16.1022,42400.0
2006-09-18 14:40:00,18.01,18.03,17.98,18.01,69200.0,16.1022,16.1201,16.0754,16.1022,69200.0
2006-09-18 14:45:00,18.0,18.02,18.0,18.01,43600.0,16.0933,16.1112,16.0933,16.1022,43600.0
2006-09-18 14:50:00,18.01,18.03,18.0,18.02,36800.0,16.1022,16.1201,16.0933,16.1112,36800.0
2006-09-18 14:55:00,18.03,18.06,18.03,18.06,50400.0,16.1201,16.1469,16.1201,16.1469,50400.0
2006-09-18 15:00:00,18.05,18.11,18.05,18.11,26000.0,16.138,16.1917,16.138,16.1917,26000.0
2006-09-18 15:05:00,18.11,18.13,18.08,18.13,52000.0,16.1917,16.2095,16.1648,16.2095,52000.0
2006-09-18 15:10:00,18.13,18.13,18.07,18.1,23600.0,16.2095,16.2095,16.1559,16.1827,23600.0
2006-09-18 15:15:00,18.1,18.11,18.02,18.04,97200.0,16.1827,16.1917,16.1112,16.1291,97200.0
2006-09-18 15:20:00,18.03,18.09,18.02,18.08,52800.0,16.1201,16.1738,16.1112,16.1648,52800.0
2006-09-18 15:25:00,18.08,18.13,18.08,18.1,42400.0,16.1648,16.2095,16.1648,16.1827,42400.0
2006-09-18 15:30:00,18.11,18.16,18.09,18.11,37200.0,16.1917,16.2364,16.1738,16.1917,37200.0
2006-09-18 15:35:00,18.1,18.12,18.08,18.11,39200.0,16.1827,16.2006,16.1648,16.1917,39200.0
2006-09-18 15:40:00,18.12,18.14,18.1,18.11,40800.0,16.2006,16.2185,16.1827,16.1917,40800.0
2006-09-18 15:45:00,18.11,18.16,18.11,18.11,53600.0,16.1917,16.2364,16.1917,16.1917,53600.0
2006-09-18 15:50:00,18.12,18.13,18.1,18.1,61200.0,16.2006,16.2095,16.1827,16.1827,61200.0
2006-09-18 15:55:00,18.1,18.14,18.1,18.13,75600.0,16.1827,16.2185,16.1827,16.2095,75600.0
2006-09-19 09:30:00,18.24,18.32,18.08,18.08,74800.0,16.3079,16.3794,16.1648,16.1648,74800.0
2006-09-19 09:35:00,18.1,18.12,18.06,18.09,25200.0,16.1827,16.2006,16.1469,16.1738,25200.0
2006-09-19 09:40:00,18.1,18.12,18.05,18.1,27600.0,16.1827,16.2006,16.138,16.1827,27600.0
2006-09-19 09:45:00,18.1,18.13,18.04,18.06,23600.0,16.1827,16.2095,16.1291,16.1469,23600.0
2006-09-19 09:50:00,18.06,18.14,18.06,18.08,17600.0,16.1469,16.2185,16.1469,16.1648,17600.0
2006-09-19 09:55:00,18.08,18.1,18.0,18.0,32400.0,16.1648,16.1827,16.0933,16.0933,32400.0
2006-09-19 10:00:00,18.01,18.06,17.99,18.06,58000.0,16.1022,16.1469,16.0844,16.1469,58000.0
2006-09-19 10:05:00,18.04,18.04,17.98,18.0,62400.0,16.1291,16.1291,16.0754,16.0933,62400.0
2006-09-19 10:10:00,18.0,18.05,17.98,18.03,78400.0,16.0933,16.138,16.0754,16.1201,78400.0
2006-09-19 10:15:00,18.04,18.04,17.91,17.94,55600.0,16.1291,16.1291,16.0128,16.0397,55600.0
2006-09-19 10:20:00,17.94,17.94,17.89,17.89,41600.0,16.0397,16.0397,15.995,15.995,41600.0
2006-09-19 10:25:00,17.89,17.96,17.88,17.94,85200.0,15.995,16.0575,15.986,16.0397,85200.0
2006-09-19 10:30:00,17.95,18.03,17.92,18.01,132000.0,16.0486,16.1201,16.0218,16.1022,132000.0
2006-09-19 10:35:00,18.02,18.11,18.0,18.09,78800.0,16.1112,16.1917,16.0933,16.1738,78800.0
2006-09-19 10:40:00,18.09,18.11,18.06,18.06,51600.0,16.1738,16.1917,16.1469,16.1469,51600.0
2006-09-19 10:45:00,18.07,18.09,18.04,18.08,29200.0,16.1559,16.1738,16.1291,16.1648,29200.0
2006-09-19 10:50:00,18.07,18.09,18.06,18.09,9600.0,16.1559,16.1738,16.1469,16.1738,9600.0
2006-09-19 10:55:00,18.09,18.15,18.08,18.13,72000.0,16.1738,16.2274,16.1648,16.2095,72000.0
2006-09-19 11:00:00,18.11,18.21,18.1,18.2,80000.0,16.1917,16.2811,16.1827,16.2721,80000.0
2006-09-19 11:05:00,18.19,18.21,18.13,18.17,39200.0,16.2632,16.2811,16.2095,16.2453,39200.0
2006-09-19 11:10:00,18.17,18.2,18.15,18.16,25200.0,16.2453,16.2721,16.2274,16.2364,25200.0
2006-09-19 11:15:00,18.17,18.19,18.14,18.19,41200.0,16.2453,16.2632,16.2185,16.2632,41200.0
2006-09-19 11:20:00,18.19,18.2,18.11,18.12,56000.0,16.2632,16.2721,16.1917,16.2006,56000.0
2006-09-19 11:25:00,18.1,18.14,18.05,18.05,27200.0,16.1827,16.2185,16.138,16.138,27200.0
2006-09-19 11:30:00,18.05,18.06,18.0,18.02,82400.0,16.138,16.1469,16.0933,16.1112,82400.0
2006-09-19 11:35:00,18.02,18.02,17.92,17.96,124000.0,16.1112,16.1112,16.0218,16.0575,124000.0
2006-09-19 11:40:00,17.94,17.96,17.88,17.91,65200.0,16.0397,16.0575,15.986,16.0128,65200.0
2006-09-19 11:45:00,17.91,17.91,17.84,17.9,74800.0,16.0128,16.0128,15.9503,16.0039,74800.0
2006-09-19 11:50:00,17.9,17.9,17.84,17.86,74400.0,16.0039,16.0039,15.9503,15.9681,74400.0
2006-09-19 11:55:00,17.86,17.86,17.83,17.85,45600.0,15.9681,15.9681,15.9413,15.9592,45600.0
2006-09-19 12:00:00,17.85,17.89,17.84,17.88,40800.0,15.9592,15.995,15.9503,15.986,40800.0
2006-09-19 12:05:00,17.88,17.92,17.86,17.88,67200.0,15.986,16.0218,15.9681,15.986,67200.0
2006-09-19 12:10:00,17.88,17.92,17.86,17.89,44000.0,15.986,16.0218,15.9681,15.995,44000.0
2006-09-19 12:15:00,17.9,17.9,17.85,17.89,28000.0,16.0039,16.0039,15.9592,15.995,28000.0
2006-09-19 12:20:00,17.89,17.9,17.84,17.87,39600.0,15.995,16.0039,15.9503,15.9771,39600.0
2006-09-19 12:25:00,17.85,17.86,17.83,17.84,22000.0,15.9592,15.9681,15.9413,15.9503,22000.0
2006-09-19 12:30:00,17.85,17.9,17.85,17.86,31200.0,15.9592,16.0039,15.9592,15.9681,31200.0
2006-09-19 12:35:00,17.88,17.92,17.86,17.88,51600.0,15.986,16.0218,15.9681,15.986,51600.0
2006-09-19 12:40:00,17.87,17.91,17.86,17.91,18400.0,15.9771,16.0128,15.9681,16.0128,18400.0
2006-09-19 12:45:00,17.91,17.95,17.9,17.92,38000.0,16.0128,16.0486,16.0039,16.0218,38000.0
2006-09-19 12:50:00,17.91,17.93,17.91,17.91,18400.0,16.0128,16.0307,16.0128,16.0128,18400.0
2006-09-19 12:55:00,17.92,17.92,17.91,17.92,4400.0,16.0218,16.0218,16.0128,16.0218,4400.0
2006-09-19 13:00:00,17.91,17.93,17.9,17.92,43600.0,16.0128,16.0307,16.0039,16.0218,43600.0
2006-09-19 13:05:00,17.91,17.91,17.88,17.89,21600.0,16.0128,16.0128,15.986,15.995,21600.0
2006-09-19 13:10:00,17.9,17.9,17.85,17.86,19600.0,16.0039,16.0039,15.9592,15.9681,19600.0
2006-09-19 13:15:00,17.85,17.88,17.84,17.87,43200.0,15.9592,15.986,15.9503,15.9771,43200.0
2006-09-19 13:20:00,17.88,17.9,17.86,17.9,60800.0,15.986,16.0039,15.9681,16.0039,60800.0
2006-09-19 13:25:00,17.89,17.9,17.86,17.87,14400.0,15.995,16.0039,15.9681,15.9771,14400.0
2006-09-19 13:30:00,17.87,17.88,17.85,17.86,34400.0,15.9771,15.986,15.9592,15.9681,34400.0
2006-09-19 13:35:00,17.85,17.87,17.81,17.82,136800.0,15.9592,15.9771,15.9234,15.9324,136800.0
2006-09-19 13:40:00,17.82,17.82,17.78,17.79,69200.0,15.9324,15.9324,15.8966,15.9055,69200.0
2006-09-19 13:45:00,17.8,17.83,17.8,17.82,26400.0,15.9145,15.9413,15.9145,15.9324,26400.0
2006-09-19 13:50:00,17.83,17.83,17.78,17.78,33200.0,15.9413,15.9413,15.8966,15.8966,33200.0
2006-09-19 13:55:00,17.78,17.8,17.76,17.78,29600.0,15.8966,15.9145,15.8787,15.8966,29600.0
2006-09-19 14:00:00,17.78,17.83,17.78,17.82,44000.0,15.8966,15.9413,15.8966,15.9324,44000.0
2006-09-19 14:05:00,17.82,17.82,17.78,17.8,43200.0,15.9324,15.9324,15.8966,15.9145,43200.0
2006-09-19 14:10:00,17.79,17.83,17.79,17.81,38800.0,15.9055,15.9413,15.9055,15.9234,38800.0
2006-09-19 14:15:00,17.8,17.8,17.77,17.78,78400.0,15.9145,15.9145,15.8877,15.8966,78400.0
2006-09-19 14:20:00,17.78,17.78,17.77,17.78,93600.0,15.8966,15.8966,15.8877,15.8966,93600.0
2006-09-19 14:25:00,17.78,17.79,17.75,17.78,140800.0,15.8966,15.9055,15.8698,15.8966,140800.0
2006-09-19 14:30:00,17.78,17.85,17.77,17.83,49600.0,15.8966,15.9592,15.8877,15.9413,49600.0
2006-09-19 14:35:00,17.83,17.84,17.79,17.8,52000.0,15.9413,15.9503,15.9055,15.9145,52000.0
2006-09-19 14:40:00,17.79,17.79,17.75,17.76,52000.0,15.9055,15.9055,15.8698,15.8787,52000.0
2006-09-19 14:45:00,17.75,17.79,17.75,17.78,25600.0,15.8698,15.9055,15.8698,15.8966,25600.0
2006-09-19 14:50:00,17.78,17.79,17.76,17.79,25200.0,15.8966,15.9055,15.8787,15.9055,25200.0
2006-09-19 14:55:00,17.78,17.8,17.75,17.77,79200.0,15.8966,15.9145,15.8698,15.8877,79200.0
2006-09-19 15:00:00,17.77,17.8,17.76,17.78,51600.0,15.8877,15.9145,15.8787,15.8966,51600.0
2006-09-19 15:05:00,17.78,17.79,17.76,17.79,64000.0,15.8966,15.9055,15.8787,15.9055,64000.0
2006-09-19 15:10:00,17.79,17.8,17.76,17.8,88400.0,15.9055,15.9145,15.8787,15.9145,88400.0
2006-09-19 15:15:00,17.8,17.8,17.77,17.77,45200.0,15.9145,15.9145,15.8877,15.8877,45200.0
2006-09-19 15:20:00,17.77,17.8,17.77,17.79,90000.0,15.8877,15.9145,15.8877,15.9055,90000.0
2006-09-19 15:25:00,17.79,17.81,17.78,17.81,48000.0,15.9055,15.9234,15.8966,15.9234,48000.0
2006-09-19 15:30:00,17.81,17.86,17.81,17.84,106400.0,15.9234,15.9681,15.9234,15.9503,106400.0
2006-09-19 15:35:00,17.83,17.88,17.83,17.85,62400.0,15.9413,15.986,15.9413,15.9592,62400.0
2006-09-19 15:40:00,17.85,17.92,17.85,17.9,92400.0,15.9592,16.0218,15.9592,16.0039,92400.0
2006-09-19 15:45:00,17.91,17.91,17.87,17.89,62800.0,16.0128,16.0128,15.9771,15.995,62800.0
2006-09-19 15:50:00,17.89,17.93,17.88,17.92,64400.0,15.995,16.0307,15.986,16.0218,64400.0
2006-09-19 15:55:00,17.92,17.93,17.9,17.93,79600.0,16.0218,16.0307,16.0039,16.0307,79600.0
2006-09-20 09:30:00,18.07,18.13,17.97,18.08,118800.0,16.1559,16.2095,16.0665,16.1648,118800.0
2006-09-20 09:35:00,18.07,18.09,18.0,18.04,76800.0,16.1559,16.1738,16.0933,16.1291,76800.0
2006-09-20 09:40:00,18.05,18.11,18.03,18.11,34400.0,16.138,16.1917,16.1201,16.1917,34400.0
2006-09-20 09:45:00,18.11,18.19,18.09,18.18,135200.0,16.1917,16.2632,16.1738,16.2542,135200.0
2006-09-20 09:50:00,18.19,18.21,18.16,18.19,86000.0,16.2632,16.2811,16.2364,16.2632,86000.0
2006-09-20 09:55:00,18.19,18.25,18.17,18.23,96800.0,16.2632,16.3168,16.2453,16.2989,96800.0
2006-09-20 10:00:00,18.24,18.24,18.22,18.23,48000.0,16.3079,16.3079,16.29,16.2989,48000.0
2006-09-20 10:05:00,18.23,18.26,18.21,18.21,74800.0,16.2989,16.3258,16.2811,16.2811,74800.0
2006-09-20 10:10:00,18.22,18.23,18.18,18.2,44400.0,16.29,16.2989,16.2542,16.2721,44400.0
2006-09-20 10:15:00,18.21,18.24,18.19,18.21,125600.0,16.2811,16.3079,16.2632,16.2811,125600.0
2006-09-20 10:20:00,18.21,18.23,18.21,18.22,35200.0,16.2811,16.2989,16.2811,16.29,35200.0
2006-09-20 10:25:00,18.23,18.25,18.21,18.23,116800.0,16.2989,16.3168,16.2811,16.2989,116800.0
2006-09-20 10:30:00,18.24,18.24,18.22,18.23,197200.0,16.3079,16.3079,16.29,16.2989,197200.0
2006-09-20 10:35:00,18.22,18.23,18.2,18.23,51200.0,16.29,16.2989,16.2721,16.2989,51200.0
2006-09-20 10:40:00,18.23,18.24,18.23,18.24,53200.0,16.2989,16.3079,16.2989,16.3079,53200.0
2006-09-20 10:45:00,18.23,18.29,18.22,18.27,249200.0,16.2989,16.3526,16.29,16.3347,249200.0
2006-09-20 10:50:00,18.28,18.31,18.23,18.28,154800.0,16.3436,16.3705,16.2989,16.3436,154800.0
2006-09-20 10:55:00,18.3,18.33,18.28,18.31,138000.0,16.3615,16.3883,16.3436,16.3705,138000.0
2006-09-20 11:00:00,18.3,18.31,18.25,18.28,380000.0,16.3615,16.3705,16.3168,16.3436,380000.0
2006-09-20 11:05:00,18.27,18.31,18.26,18.29,85200.0,16.3347,16.3705,16.3258,16.3526,85200.0
2006-09-20 11:10:00,18.3,18.33,18.29,18.32,48000.0,16.3615,16.3883,16.3526,16.3794,48000.0
2006-09-20 11:15:00,18.33,18.34,18.3,18.32,27600.0,16.3883,16.3973,16.3615,16.3794,27600.0
2006-09-20 11:20:00,18.33,18.34,18.32,18.34,40400.0,16.3883,16.3973,16.3794,16.3973,40400.0
2006-09-20 11:25:00,18.34,18.4,18.34,18.4,117600.0,16.3973,16.4509,16.3973,16.4509,117600.0
2006-09-20 11:30:00,18.39,18.4,18.36,18.4,41200.0,16.442,16.4509,16.4152,16.4509,41200.0
2006-09-20 11:35:00,18.4,18.4,18.38,18.38,24400.0,16.4509,16.4509,16.433,16.433,24400.0
2006-09-20 11:40:00,18.38,18.4,18.37,18.38,75600.0,16.433,16.4509,16.4241,16.433,75600.0
2006-09-20 11:45:00,18.36,18.4,18.33,18.33,60800.0,16.4152,16.4509,16.3883,16.3883,60800.0
2006-09-20 11:50:00,18.33,18.33,18.26,18.27,38400.0,16.3883,16.3883,16.3258,16.3347,38400.0
2006-09-20 11:55:00,18.26,18.32,18.25,18.32,47600.0,16.3258,16.3794,16.3168,16.3794,47600.0
2006-09-20 12:00:00,18.32,18.32,18.25,18.29,57600.0,16.3794,16.3794,16.3168,16.3526,57600.0
2006-09-20 12:05:00,18.29,18.3,18.28,18.29,10400.0,16.3526,16.3615,16.3436,16.3526,10400.0
2006-09-20 12:10:00,18.28,18.3,18.28,18.29,29200.0,16.3436,16.3615,16.3436,16.3526,29200.0
2006-09-20 12:15:00,18.28,18.28,18.26,18.28,23200.0,16.3436,16.3436,16.3258,16.3436,23200.0
2006-09-20 12:20:00,18.29,18.29,18.28,18.28,12400.0,16.3526,16.3526,16.3436,16.3436,12400.0
2006-09-20 12:25:00,18.29,18.3,18.26,18.3,56800.0,16.3526,16.3615,16.3258,16.3615,56800.0
2006-09-20 12:30:00,18.3,18.33,18.3,18.3,26400.0,16.3615,16.3883,16.3615,16.3615,26400.0
2006-09-20 12:35:00,18.31,18.31,18.28,18.29,146800.0,16.3705,16.3705,16.3436,16.3526,146800.0
2006-09-20 12:40:00,18.28,18.31,18.28,18.3,83200.0,16.3436,16.3705,16.3436,16.3615,83200.0
2006-09-20 12:45:00,18.3,18.31,18.29,18.29,129200.0,16.3615,16.3705,16.3526,16.3526,129200.0
2006-09-20 12:50:00,18.29,18.3,18.23,18.23,76000.0,16.3526,16.3615,16.2989,16.2989,76000.0
2006-09-20 12:55:00,18.24,18.24,18.19,18.19,38400.0,16.3079,16.3079,16.2632,16.2632,38400.0
2006-09-20 13:00:00,18.19,18.2,18.17,18.17,55600.0,16.2632,16.2721,16.2453,16.2453,55600.0
2006-09-20 13:05:00,18.16,18.17,18.15,18.17,44400.0,16.2364,16.2453,16.2274,16.2453,44400.0
2006-09-20 13:10:00,18.18,18.2,18.18,18.18,42400.0,16.2542,16.2721,16.2542,16.2542,42400.0
2006-09-20 13:15:00,18.18,18.18,18.16,18.17,18400.0,16.2542,16.2542,16.2364,16.2453,18400.0
2006-09-20 13:20:00,18.17,18.17,18.14,18.14,98000.0,16.2453,16.2453,16.2185,16.2185,98000.0
2006-09-20 13:25:00,18.14,18.15,18.11,18.12,78000.0,16.2185,16.2274,16.1917,16.2006,78000.0
2006-09-20 13:30:00,18.12,18.14,18.09,18.13,100800.0,16.2006,16.2185,16.1738,16.2095,100800.0
2006-09-20 13:35:00,18.13,18.13,18.1,18.13,79600.0,16.2095,16.2095,16.1827,16.2095,79600.0
2006-09-20 13:40:00,18.13,18.14,18.13,18.14,103600.0,16.2095,16.2185,16.2095,16.2185,103600.0
2006-09-20 13:45:00,18.14,18.14,18.12,18.14,30400.0,16.2185,16.2185,16.2006,16.2185,30400.0
2006-09-20 13:50:00,18.14,18.16,18.14,18.14,24000.0,16.2185,16.2364,16.2185,16.2185,24000.0
2006-09-20 13:55:00,18.15,18.17,18.15,18.17,24800.0,16.2274,16.2453,16.2274,16.2453,24800.0
2006-09-20 14:00:00,18.17,18.21,18.17,18.19,41600.0,16.2453,16.2811,16.2453,16.2632,41600.0
2006-09-20 14:05:00,18.2,18.2,18.14,18.15,65200.0,16.2721,16.2721,16.2185,16.2274,65200.0
2006-09-20 14:10:00,18.15,18.2,18.1,18.16,55600.0,16.2274,16.2721,16.1827,16.2364,55600.0
2006-09-20 14:15:00,18.14,18.22,18.05,18.05,151600.0,16.2185,16.29,16.138,16.138,151600.0
2006-09-20 14:20:00,18.06,18.13,18.03,18.07,106400.0,16.1469,16.2095,16.1201,16.1559,106400.0
2006-09-20 14:25:00,18.07,18.11,18.0,18.0,117600.0,16.1559,16.1917,16.0933,16.0933,117600.0
2006-09-20 14:30:00,18.0,18.06,17.97,18.05,66000.0,16.0933,16.1469,16.0665,16.138,66000.0
2006-09-20 14:35:00,18.06,18.06,17.97,17.97,57600.0,16.1469,16.1469,16.0665,16.0665,57600.0
2006-09-20 14:40:00,17.97,18.02,17.96,18.02,54800.0,16.0665,16.1112,16.0575,16.1112,54800.0
2006-09-20 14:45:00,18.01,18.04,17.93,17.96,244400.0,16.1022,16.1291,16.0307,16.0575,244400.0
2006-09-20 14:50:00,17.95,18.02,17.92,18.01,120800.0,16.0486,16.1112,16.0218,16.1022,120800.0
2006-09-20 14:55:00,18.02,18.03,17.98,18.0,86800.0,16.1112,16.1201,16.0754,16.0933,86800.0
2006-09-20 15:00:00,18.0,18.08,17.98,18.05,174400.0,16.0933,16.1648,16.0754,16.138,174400.0
2006-09-20 15:05:00,18.06,18.09,18.04,18.06,60400.0,16.1469,16.1738,16.1291,16.1469,60400.0
2006-09-20 15:10:00,18.07,18.07,18.0,18.02,51600.0,16.1559,16.1559,16.0933,16.1112,51600.0
2006-09-20 15:15:00,18.02,18.06,18.01,18.03,26000.0,16.1112,16.1469,16.1022,16.1201,26000.0
2006-09-20 15:20:00,18.04,18.04,18.01,18.03,21200.0,16.1291,16.1291,16.1022,16.1201,21200.0
2006-09-20 15:25:00,18.02,18.06,18.0,18.06,47200.0,16.1112,16.1469,16.0933,16.1469,47200.0
2006-09-20 15:30:00,18.06,18.08,18.03,18.08,55600.0,16.1469,16.1648,16.1201,16.1648,55600.0
2006-09-20 15:35:00,18.08,18.08,18.04,18.05,44400.0,16.1648,16.1648,16.1291,16.138,44400.0
2006-09-20 15:40:00,18.04,18.09,18.02,18.08,96400.0,16.1291,16.1738,16.1112,16.1648,96400.0
2006-09-20 15:45:00,18.08,18.13,18.08,18.12,126800.0,16.1648,16.2095,16.1648,16.2006,126800.0
2006-09-20 15:50:00,18.13,18.13,18.1,18.12,184800.0,16.2095,16.2095,16.1827,16.2006,184800.0
2006-09-20 15:55:00,18.12,18.17,18.11,18.17,680000.0,16.2006,16.2453,16.1917,16.2453,680000.0
2006-09-21 09:30:00,18.29,18.31,18.25,18.26,174800.0,16.3526,16.3705,16.3168,16.3258,174800.0
2006-09-21 09:35:00,18.27,18.3,18.24,18.28,87600.0,16.3347,16.3615,16.3079,16.3436,87600.0
2006-09-21 09:40:00,18.28,18.31,18.25,18.28,198400.0,16.3436,16.3705,16.3168,16.3436,198400.0
2006-09-21 09:45:00,18.28,18.33,18.27,18.32,119600.0,16.3436,16.3883,16.3347,16.3794,119600.0
2006-09-21 09:50:00,18.33,18.38,18.31,18.37,138800.0,16.3883,16.433,16.3705,16.4241,138800.0
2006-09-21 09:55:00,18.38,18.41,18.36,18.39,160000.0,16.433,16.4599,16.4152,16.442,160000.0
2006-09-21 10:00:00,18.39,18.44,18.38,18.43,198800.0,16.442,16.4867,16.433,16.4778,198800.0
2006-09-21 10:05:00,18.43,18.47,18.42,18.46,202000.0,16.4778,16.5135,16.4688,16.5046,202000.0
2006-09-21 10:10:00,18.46,18.46,18.42,18.45,212400.0,16.5046,16.5046,16.4688,16.4956,212400.0
2006-09-21 10:15:00,18.45,18.45,18.36,18.38,148400.0,16.4956,16.4956,16.4152,16.433,148400.0
2006-09-21 10:20:00,18.39,18.39,18.36,18.37,85200.0,16.442,16.442,16.4152,16.4241,85200.0
2006-09-21 10:25:00,18.37,18.41,18.36,18.4,93600.0,16.4241,16.4599,16.4152,16.4509,93600.0
2006-09-21 10:30:00,18.39,18.41,18.36,18.4,86800.0,16.442,16.4599,16.4152,16.4509,86800.0
2006-09-21 10:35:00,18.4,18.43,18.39,18.42,70400.0,16.4509,16.4778,16.442,16.4688,70400.0
2006-09-21 10:40:00,18.43,18.45,18.4,18.45,77600.0,16.4778,16.4956,16.4509,16.4956,77600.0
2006-09-21 10:45:00,18.44,18.56,18.44,18.54,203600.0,16.4867,16.594,16.4867,16.5761,203600.0
2006-09-21 10:50:00,18.56,18.57,18.5,18.5,137600.0,16.594,16.6029,16.5403,16.5403,137600.0
2006-09-21 10:55:00,18.5,18.57,18.5,18.54,115200.0,16.5403,16.6029,16.5403,16.5761,115200.0
2006-09-21 11:00:00,18.54,18.6,18.54,18.58,128400.0,16.5761,16.6297,16.5761,16.6119,128400.0
2006-09-21 11:05:00,18.58,18.65,18.57,18.6,151600.0,16.6119,16.6744,16.6029,16.6297,151600.0
2006-09-21 11:10:00,18.61,18.61,18.57,18.61,75200.0,16.6387,16.6387,16.6029,16.6387,75200.0
2006-09-21 11:15:00,18.62,18.66,18.6,18.66,39600.0,16.6476,16.6834,16.6297,16.6834,39600.0
2006-09-21 11:20:00,18.65,18.65,18.58,18.59,54000.0,16.6744,16.6744,16.6119,16.6208,54000.0
2006-09-21 11:25:00,18.58,18.7,18.57,18.67,240800.0,16.6119,16.7192,16.6029,16.6923,240800.0
2006-09-21 11:30:00,18.68,18.68,18.61,18.64,145600.0,16.7013,16.7013,16.6387,16.6655,145600.0
2006-09-21 11:35:00,18.64,18.66,18.62,18.65,73600.0,16.6655,16.6834,16.6476,16.6744,73600.0
2006-09-21 11:40:00,18.65,18.66,18.61,18.62,82400.0,16.6744,16.6834,16.6387,16.6476,82400.0
2006-09-21 11:45:00,18.62,18.64,18.6,18.63,110400.0,16.6476,16.6655,16.6297,16.6566,110400.0
2006-09-21 11:50:00,18.61,18.66,18.61,18.62,72400.0,16.6387,16.6834,16.6387,16.6476,72400.0
2006-09-21 11:55:00,18.63,18.65,18.58,18.6,50400.0,16.6566,16.6744,16.6119,16.6297,50400.0
2006-09-21 12:00:00,18.61,18.61,18.5,18.52,98400.0,16.6387,16.6387,16.5403,16.5582,98400.0
2006-09-21 12:05:00,18.52,18.56,18.47,18.55,73200.0,16.5582,16.594,16.5135,16.585,73200.0
2006-09-21 12:10:00,18.55,18.57,18.49,18.55,72400.0,16.585,16.6029,16.5314,16.585,72400.0
2006-09-21 12:15:00,18.54,18.57,18.5,18.51,85600.0,16.5761,16.6029,16.5403,16.5493,85600.0
2006-09-21 12:20:00,18.51,18.52,18.44,18.44,94800.0,16.5493,16.5582,16.4867,16.4867,94800.0
2006-09-21 12:25:00,18.45,18.49,18.43,18.49,85200.0,16.4956,16.5314,16.4778,16.5314,85200.0
2006-09-21 12:30:00,18.49,18.51,18.44,18.45,74800.0,16.5314,16.5493,16.4867,16.4956,74800.0
2006-09-21 12:35:00,18.43,18.48,18.42,18.48,42400.0,16.4778,16.5225,16.4688,16.5225,42400.0
2006-09-21 12:40:00,18.47,18.49,18.43,18.45,32400.0,16.5135,16.5314,16.4778,16.4956,32400.0
2006-09-21 12:45:00,18.45,18.45,18.41,18.41,33600.0,16.4956,16.4956,16.4599,16.4599,33600.0
2006-09-21 12:50:00,18.41,18.41,18.32,18.32,179200.0,16.4599,16.4599,16.3794,16.3794,179200.0
2006-09-21 12:55:00,18.32,18.34,18.28,18.33,58400.0,16.3794,16.3973,16.3436,16.3883,58400.0
2006-09-21 13:00:00,18.31,18.33,18.29,18.32,98800.0,16.3705,16.3883,16.3526,16.3794,98800.0
2006-09-21 13:05:00,18.32,18.36,18.31,18.35,76800.0,16.3794,16.4152,16.3705,16.4062,76800.0
2006-09-21 13:10:00,18.35,18.38,18.35,18.38,26400.0,16.4062,16.433,16.4062,16.433,26400.0
2006-09-21 13:15:00,18.38,18.39,18.34,18.39,58000.0,16.433,16.442,16.3973,16.442,58000.0
2006-09-21 13:20:00,18.39,18.43,18.37,18.41,40000.0,16.442,16.4778,16.4241,16.4599,40000.0
2006-09-21 13:25:00,18.4,18.43,18.4,18.43,43200.0,16.4509,16.4778,16.4509,16.4778,43200.0
2006-09-21 13:30:00,18.42,18.43,18.39,18.43,55200.0,16.4688,16.4778,16.442,16.4778,55200.0
2006-09-21 13:35:00,18.43,18.48,18.43,18.46,71600.0,16.4778,16.5225,16.4778,16.5046,71600.0
2006-09-21 13:40:00,18.46,18.5,18.44,18.47,90800.0,16.5046,16.5403,16.4867,16.5135,90800.0
2006-09-21 13:45:00,18.48,18.53,18.48,18.51,108800.0,16.5225,16.5672,16.5225,16.5493,108800.0
2006-09-21 13:50:00,18.51,18.52,18.46,18.47,60400.0,16.5493,16.5582,16.5046,16.5135,60400.0
2006-09-21 13:55:00,18.47,18.49,18.47,18.49,28400.0,16.5135,16.5314,16.5135,16.5314,28400.0
2006-09-21 14:00:00,18.49,18.51,18.49,18.5,58400.0,16.5314,16.5493,16.5314,16.5403,58400.0
2006-09-21 14:05:00,18.5,18.5,18.41,18.41,68400.0,16.5403,16.5403,16.4599,16.4599,68400.0
2006-09-21 14:10:00,18.43,18.47,18.41,18.42,57600.0,16.4778,16.5135,16.4599,16.4688,57600.0
2006-09-21 14:15:00,18.43,18.43,18.32,18.38,96400.0,16.4778,16.4778,16.3794,16.433,96400.0
2006-09-21 14:20:00,18.37,18.39,18.34,18.35,71200.0,16.4241,16.442,16.3973,16.4062,71200.0
2006-09-21 14:25:00,18.35,18.37,18.31,18.32,86000.0,16.4062,16.4241,16.3705,16.3794,86000.0
2006-09-21 14:30:00,18.32,18.34,18.3,18.32,89200.0,16.3794,16.3973,16.3615,16.3794,89200.0
2006-09-21 14:35:00,18.31,18.35,18.3,18.35,81600.0,16.3705,16.4062,16.3615,16.4062,81600.0
2006-09-21 14:40:00,18.35,18.37,18.32,18.35,44400.0,16.4062,16.4241,16.3794,16.4062,44400.0
2006-09-21 14:45:00,18.35,18.37,18.33,18.35,38800.0,16.4062,16.4241,16.3883,16.4062,38800.0
2006-09-21 14:50:00,18.34,18.36,18.29,18.34,58400.0,16.3973,16.4152,16.3526,16.3973,58400.0
2006-09-21 14:55:00,18.34,18.34,18.3,18.31,35200.0,16.3973,16.3973,16.3615,16.3705,35200.0
2006-09-21 15:00:00,18.31,18.35,18.29,18.3,40800.0,16.3705,16.4062,16.3526,16.3615,40800.0
2006-09-21 15:05:00,18.3,18.34,18.3,18.33,83600.0,16.3615,16.3973,16.3615,16.3883,83600.0
2006-09-21 15:10:00,18.33,18.35,18.3,18.32,85200.0,16.3883,16.4062,16.3615,16.3794,85200.0
2006-09-21 15:15:00,18.32,18.33,18.27,18.29,93600.0,16.3794,16.3883,16.3347,16.3526,93600.0
2006-09-21 15:20:00,18.29,18.29,18.21,18.22,186400.0,16.3526,16.3526,16.2811,16.29,186400.0
2006-09-21 15:25:00,18.22,18.24,18.21,18.24,109200.0,16.29,16.3079,16.2811,16.3079,109200.0
2006-09-21 15:30:00,18.23,18.28,18.23,18.26,101200.0,16.2989,16.3436,16.2989,16.3258,101200.0
2006-09-21 15:35:00,18.27,18.27,18.23,18.25,70400.0,16.3347,16.3347,16.2989,16.3168,70400.0
2006-09-21 15:40:00,18.25,18.26,18.23,18.25,108000.0,16.3168,16.3258,16.2989,16.3168,108000.0
2006-09-21 15:45:00,18.25,18.29,18.25,18.29,85600.0,16.3168,16.3526,16.3168,16.3526,85600.0
2006-09-21 15:50:00,18.29,18.3,18.27,18.3,113600.0,16.3526,16.3615,16.3347,16.3615,113600.0
2006-09-21 15:55:00,18.3,18.34,18.29,18.34,203600.0,16.3615,16.3973,16.3526,16.3973,203600.0
2006-09-22 09:30:00,18.26,18.3,18.18,18.25,107200.0,16.3258,16.3615,16.2542,16.3168,107200.0
2006-09-22 09:35:00,18.26,18.28,18.19,18.22,68000.0,16.3258,16.3436,16.2632,16.29,68000.0
2006-09-22 09:40:00,18.21,18.26,18.2,18.2,49600.0,16.2811,16.3258,16.2721,16.2721,49600.0
2006-09-22 09:45:00,18.2,18.22,18.16,18.17,68800.0,16.2721,16.29,16.2364,16.2453,68800.0
2006-09-22 09:50:00,18.17,18.18,18.06,18.09,116000.0,16.2453,16.2542,16.1469,16.1738,116000.0
2006-09-22 09:55:00,18.09,18.11,18.07,18.09,42800.0,16.1738,16.1917,16.1559,16.1738,42800.0
2006-09-22 10:00:00,18.07,18.08,18.01,18.03,48400.0,16.1559,16.1648,16.1022,16.1201,48400.0
2006-09-22 10:05:00,18.03,18.12,18.03,18.03,32400.0,16.1201,16.2006,16.1201,16.1201,32400.0
2006-09-22 10:10:00,18.04,18.1,18.04,18.1,24000.0,16.1291,16.1827,16.1291,16.1827,24000.0
2006-09-22 10:15:00,18.09,18.12,18.08,18.12,17200.0,16.1738,16.2006,16.1648,16.2006,17200.0
2006-09-22 10:20:00,18.15,18.17,18.12,18.13,30000.0,16.2274,16.2453,16.2006,16.2095,30000.0
2006-09-22 10:25:00,18.12,18.17,18.04,18.17,75200.0,16.2006,16.2453,16.1291,16.2453,75200.0
2006-09-22 10:30:00,18.15,18.21,18.12,18.18,28400.0,16.2274,16.2811,16.2006,16.2542,28400.0
2006-09-22 10:35:00,18.17,18.21,18.14,18.14,46000.0,16.2453,16.2811,16.2185,16.2185,46000.0
2006-09-22 10:40:00,18.13,18.15,18.13,18.13,32400.0,16.2095,16.2274,16.2095,16.2095,32400.0
2006-09-22 10:45:00,18.13,18.22,18.13,18.21,50000.0,16.2095,16.29,16.2095,16.2811,50000.0
2006-09-22 10:50:00,18.21,18.23,18.16,18.19,90800.0,16.2811,16.2989,16.2364,16.2632,90800.0
2006-09-22 10:55:00,18.16,18.18,18.13,18.14,58800.0,16.2364,16.2542,16.2095,16.2185,58800.0
2006-09-22 11:00:00,18.15,18.2,18.13,18.15,58800.0,16.2274,16.2721,16.2095,16.2274,58800.0
2006-09-22 11:05:00,18.16,18.17,18.14,18.15,21600.0,16.2364,16.2453,16.2185,16.2274,21600.0
2006-09-22 11:10:00,18.14,18.18,18.1,18.11,52000.0,16.2185,16.2542,16.1827,16.1917,52000.0
2006-09-22 11:15:00,18.12,18.13,18.06,18.09,70000.0,16.2006,16.2095,16.1469,16.1738,70000.0
2006-09-22 11:20:00,18.08,18.09,18.04,18.04,28800.0,16.1648,16.1738,16.1291,16.1291,28800.0
2006-09-22 11:25:00,18.04,18.06,18.03,18.05,34800.0,16.1291,16.1469,16.1201,16.138,34800.0
2006-09-22 11:30:00,18.05,18.07,18.05,18.05,26800.0,16.138,16.1559,16.138,16.138,26800.0
2006-09-22 11:35:00,18.05,18.1,18.05,18.08,38800.0,16.138,16.1827,16.138,16.1648,38800.0
2006-09-22 11:40:00,18.08,18.13,18.07,18.11,92400.0,16.1648,16.2095,16.1559,16.1917,92400.0
2006-09-22 11:45:00,18.11,18.16,18.11,18.12,62400.0,16.1917,16.2364,16.1917,16.2006,62400.0
2006-09-22 11:50:00,18.12,18.13,18.1,18.12,32800.0,16.2006,16.2095,16.1827,16.2006,32800.0
2006-09-22 11:55:00,18.11,18.13,18.09,18.11,32800.0,16.1917,16.2095,16.1738,16.1917,32800.0
2006-09-22 12:00:00,18.1,18.11,18.07,18.09,69600.0,16.1827,16.1917,16.1559,16.1738,69600.0
2006-09-22 12:05:00,18.09,18.1,18.06,18.08,56800.0,16.1738,16.1827,16.1469,16.1648,56800.0
2006-09-22 12:10:00,18.08,18.11,18.05,18.08,81200.0,16.1648,16.1917,16.138,16.1648,81200.0
2006-09-22 12:15:00,18.07,18.12,18.07,18.09,18400.0,16.1559,16.2006,16.1559,16.1738,18400.0
2006-09-22 12:20:00,18.09,18.15,18.09,18.15,34800.0,16.1738,16.2274,16.1738,16.2274,34800.0
2006-09-22 12:25:00,18.15,18.18,18.14,18.15,24400.0,16.2274,16.2542,16.2185,16.2274,24400.0
2006-09-22 12:30:00,18.14,18.14,18.09,18.1,30800.0,16.2185,16.2185,16.1738,16.1827,30800.0
2006-09-22 12:35:00,18.11,18.12,18.1,18.11,21200.0,16.1917,16.2006,16.1827,16.1917,21200.0
2006-09-22 12:40:00,18.12,18.13,18.11,18.11,27200.0,16.2006,16.2095,16.1917,16.1917,27200.0
2006-09-22 12:45:00,18.11,18.17,18.11,18.16,20800.0,16.1917,16.2453,16.1917,16.2364,20800.0
2006-09-22 12:50:00,18.17,18.18,18.15,18.18,22000.0,16.2453,16.2542,16.2274,16.2542,22000.0
2006-09-22 12:55:00,18.18,18.19,18.14,18.18,32400.0,16.2542,16.2632,16.2185,16.2542,32400.0
2006-09-22 13:00:00,18.18,18.2,18.15,18.2,30000.0,16.2542,16.2721,16.2274,16.2721,30000.0
2006-09-22 13:05:00,18.18,18.22,18.18,18.19,50800.0,16.2542,16.29,16.2542,16.2632,50800.0
2006-09-22 13:10:00,18.17,18.18,18.15,18.16,22800.0,16.2453,16.2542,16.2274,16.2364,22800.0
2006-09-22 13:15:00,18.16,18.2,18.16,18.19,6800.0,16.2364,16.2721,16.2364,16.2632,6800.0
2006-09-22 13:20:00,18.2,18.23,18.18,18.21,37600.0,16.2721,16.2989,16.2542,16.2811,37600.0
2006-09-22 13:25:00,18.21,18.21,18.18,18.19,7200.0,16.2811,16.2811,16.2542,16.2632,7200.0
2006-09-22 13:30:00,18.18,18.21,18.18,18.18,20800.0,16.2542,16.2811,16.2542,16.2542,20800.0
2006-09-22 13:35:00,18.19,18.22,18.16,18.16,19200.0,16.2632,16.29,16.2364,16.2364,19200.0
2006-09-22 13:40:00,18.17,18.18,18.16,18.18,21200.0,16.2453,16.2542,16.2364,16.2542,21200.0
2006-09-22 13:45:00,18.18,18.18,18.15,18.17,16000.0,16.2542,16.2542,16.2274,16.2453,16000.0
2006-09-22 13:50:00,18.17,18.19,18.15,18.19,28800.0,16.2453,16.2632,16.2274,16.2632,28800.0
2006-09-22 13:55:00,18.18,18.2,18.18,18.2,8400.0,16.2542,16.2721,16.2542,16.2721,8400.0
2006-09-22 14:00:00,18.2,18.24,18.2,18.24,21600.0,16.2721,16.3079,16.2721,16.3079,21600.0
2006-09-22 14:05:00,18.24,18.24,18.2,18.21,17200.0,16.3079,16.3079,16.2721,16.2811,17200.0
2006-09-22 14:10:00,18.2,18.2,18.18,18.18,8400.0,16.2721,16.2721,16.2542,16.2542,8400.0
2006-09-22 14:15:00,18.18,18.18,18.17,18.17,8000.0,16.2542,16.2542,16.2453,16.2453,8000.0
2006-09-22 14:20:00,18.16,18.21,18.16,18.18,30400.0,16.2364,16.2811,16.2364,16.2542,30400.0
2006-09-22 14:25:00,18.17,18.18,18.12,18.15,42400.0,16.2453,16.2542,16.2006,16.2274,42400.0
2006-09-22 14:30:00,18.15,18.16,18.1,18.14,47600.0,16.2274,16.2364,16.1827,16.2185,47600.0
2006-09-22 14:35:00,18.14,18.15,18.11,18.13,20800.0,16.2185,16.2274,16.1917,16.2095,20800.0
2006-09-22 14:40:00,18.12,18.13,18.09,18.13,19200.0,16.2006,16.2095,16.1738,16.2095,19200.0
2006-09-22 14:45:00,18.13,18.17,18.13,18.15,18000.0,16.2095,16.2453,16.2095,16.2274,18000.0
2006-09-22 14:50:00,18.15,18.19,18.15,18.18,23600.0,16.2274,16.2632,16.2274,16.2542,23600.0
2006-09-22 14:55:00,18.18,18.2,18.16,18.17,23600.0,16.2542,16.2721,16.2364,16.2453,23600.0
2006-09-22 15:00:00,18.18,18.23,18.17,18.23,28800.0,16.2542,16.2989,16.2453,16.2989,28800.0
2006-09-22 15:05:00,18.22,18.25,18.18,18.25,70800.0,16.29,16.3168,16.2542,16.3168,70800.0
2006-09-22 15:10:00,18.25,18.25,18.21,18.25,32400.0,16.3168,16.3168,16.2811,16.3168,32400.0
2006-09-22 15:15:00,18.25,18.29,18.22,18.25,47600.0,16.3168,16.3526,16.29,16.3168,47600.0
2006-09-22 15:20:00,18.26,18.27,18.22,18.22,20800.0,16.3258,16.3347,16.29,16.29,20800.0
2006-09-22 15:25:00,18.21,18.25,18.2,18.21,40400.0,16.2811,16.3168,16.2721,16.2811,40400.0
2006-09-22 15:30:00,18.21,18.24,18.19,18.19,20400.0,16.2811,16.3079,16.2632,16.2632,20400.0
2006-09-22 15:35:00,18.19,18.2,18.16,18.18,28400.0,16.2632,16.2721,16.2364,16.2542,28400.0
2006-09-22 15:40:00,18.18,18.2,18.18,18.18,27200.0,16.2542,16.2721,16.2542,16.2542,27200.0
2006-09-22 15:45:00,18.18,18.22,18.15,18.2,32000.0,16.2542,16.29,16.2274,16.2721,32000.0
2006-09-22 15:50:00,18.21,18.21,18.19,18.19,24000.0,16.2811,16.2811,16.2632,16.2632,24000.0
2006-09-22 15:55:00,18.2,18.21,18.16,18.16,74400.0,16.2721,16.2811,16.2364,16.2364,74400.0
2006-09-25 09:30:00,18.14,18.43,18.14,18.41,195200.0,16.2185,16.4778,16.2185,16.4599,195200.0
2006-09-25 09:35:00,18.4,18.42,18.31,18.34,51600.0,16.4509,16.4688,16.3705,16.3973,51600.0
2006-09-25 09:40:00,18.34,18.39,18.33,18.36,41600.0,16.3973,16.442,16.3883,16.4152,41600.0
2006-09-25 09:45:00,18.36,18.38,18.31,18.35,76800.0,16.4152,16.433,16.3705,16.4062,76800.0
2006-09-25 09:50:00,18.33,18.33,18.22,18.27,62800.0,16.3883,16.3883,16.29,16.3347,62800.0
2006-09-25 09:55:00,18.25,18.27,18.23,18.23,51200.0,16.3168,16.3347,16.2989,16.2989,51200.0
2006-09-25 10:00:00,18.23,18.27,18.18,18.27,60800.0,16.2989,16.3347,16.2542,16.3347,60800.0
2006-09-25 10:05:00,18.26,18.27,18.16,18.17,64800.0,16.3258,16.3347,16.2364,16.2453,64800.0
2006-09-25 10:10:00,18.16,18.17,18.08,18.08,121600.0,16.2364,16.2453,16.1648,16.1648,121600.0
2006-09-25 10:15:00,18.1,18.11,18.04,18.11,55200.0,16.1827,16.1917,16.1291,16.1917,55200.0
2006-09-25 10:20:00,18.11,18.17,18.05,18.11,55200.0,16.1917,16.2453,16.138,16.1917,55200.0
2006-09-25 10:25:00,18.1,18.1,18.05,18.08,45600.0,16.1827,16.1827,16.138,16.1648,45600.0
2006-09-25 10:30:00,18.07,18.09,18.03,18.06,74000.0,16.1559,16.1738,16.1201,16.1469,74000.0
2006-09-25 10:35:00,18.06,18.11,18.03,18.07,97600.0,16.1469,16.1917,16.1201,16.1559,97600.0
2006-09-25 10:40:00,18.07,18.11,18.07,18.1,49600.0,16.1559,16.1917,16.1559,16.1827,49600.0
2006-09-25 10:45:00,18.1,18.12,18.08,18.1,32800.0,16.1827,16.2006,16.1648,16.1827,32800.0
2006-09-25 10:50:00,18.1,18.16,18.09,18.13,46800.0,16.1827,16.2364,16.1738,16.2095,46800.0
2006-09-25 10:55:00,18.12,18.17,18.1,18.17,37200.0,16.2006,16.2453,16.1827,16.2453,37200.0
2006-09-25 11:00:00,18.16,18.2,18.14,18.16,36800.0,16.2364,16.2721,16.2185,16.2364,36800.0
2006-09-25 11:05:00,18.16,18.24,18.16,18.21,40000.0,16.2364,16.3079,16.2364,16.2811,40000.0
2006-09-25 11:10:00,18.2,18.23,18.18,18.2,26800.0,16.2721,16.2989,16.2542,16.2721,26800.0
2006-09-25 11:15:00,18.2,18.22,18.18,18.18,18400.0,16.2721,16.29,16.2542,16.2542,18400.0
2006-09-25 11:20:00,18.18,18.24,18.18,18.18,46800.0,16.2542,16.3079,16.2542,16.2542,46800.0
2006-09-25 11:25:00,18.21,18.25,18.2,18.24,34000.0,16.2811,16.3168,16.2721,16.3079,34000.0
2006-09-25 11:30:00,18.23,18.28,18.18,18.21,40800.0,16.2989,16.3436,16.2542,16.2811,40800.0
2006-09-25 11:35:00,18.23,18.24,18.19,18.2,23200.0,16.2989,16.3079,16.2632,16.2721,23200.0
2006-09-25 11:40:00,18.21,18.25,18.2,18.24,42000.0,16.2811,16.3168,16.2721,16.3079,42000.0
2006-09-25 11:45:00,18.25,18.25,18.18,18.19,86800.0,16.3168,16.3168,16.2542,16.2632,86800.0
2006-09-25 11:50:00,18.2,18.22,18.17,18.22,18800.0,16.2721,16.29,16.2453,16.29,18800.0
2006-09-25 11:55:00,18.22,18.24,18.19,18.19,24400.0,16.29,16.3079,16.2632,16.2632,24400.0
2006-09-25 12:00:00,18.18,18.2,18.15,18.16,40000.0,16.2542,16.2721,16.2274,16.2364,40000.0
2006-09-25 12:05:00,18.16,18.17,18.14,18.15,109600.0,16.2364,16.2453,16.2185,16.2274,109600.0
2006-09-25 12:10:00,18.15,18.18,18.14,18.14,93200.0,16.2274,16.2542,16.2185,16.2185,93200.0
2006-09-25 12:15:00,18.14,18.15,18.1,18.14,31600.0,16.2185,16.2274,16.1827,16.2185,31600.0
2006-09-25 12:20:00,18.15,18.18,18.14,18.18,214000.0,16.2274,16.2542,16.2185,16.2542,214000.0
2006-09-25 12:25:00,18.18,18.27,18.18,18.26,54000.0,16.2542,16.3347,16.2542,16.3258,54000.0
2006-09-25 12:30:00,18.26,18.33,18.26,18.28,58800.0,16.3258,16.3883,16.3258,16.3436,58800.0
2006-09-25 12:35:00,18.28,18.31,18.28,18.28,82000.0,16.3436,16.3705,16.3436,16.3436,82000.0
2006-09-25 12:40:00,18.28,18.32,18.28,18.29,18000.0,16.3436,16.3794,16.3436,16.3526,18000.0
2006-09-25 12:45:00,18.29,18.31,18.29,18.31,19200.0,16.3526,16.3705,16.3526,16.3705,19200.0
2006-09-25 12:50:00,18.32,18.33,18.3,18.32,32800.0,16.3794,16.3883,16.3615,16.3794,32800.0
2006-09-25 12:55:00,18.32,18.4,18.32,18.38,104000.0,16.3794,16.4509,16.3794,16.433,104000.0
2006-09-25 13:00:00,18.36,18.42,18.36,18.39,77200.0,16.4152,16.4688,16.4152,16.442,77200.0
2006-09-25 13:05:00,18.4,18.42,18.4,18.42,29200.0,16.4509,16.4688,16.4509,16.4688,29200.0
2006-09-25 13:10:00,18.42,18.43,18.39,18.4,36800.0,16.4688,16.4778,16.442,16.4509,36800.0
2006-09-25 13:15:00,18.4,18.42,18.39,18.39,24800.0,16.4509,16.4688,16.442,16.442,24800.0
2006-09-25 13:20:00,18.39,18.41,18.37,18.4,32400.0,16.442,16.4599,16.4241,16.4509,32400.0
2006-09-25 13:25:00,18.41,18.41,18.36,18.38,46400.0,16.4599,16.4599,16.4152,16.433,46400.0
2006-09-25 13:30:00,18.38,18.4,18.36,18.4,15600.0,16.433,16.4509,16.4152,16.4509,15600.0
2006-09-25 13:35:00,18.39,18.4,18.37,18.39,23200.0,16.442,16.4509,16.4241,16.442,23200.0
2006-09-25 13:40:00,18.39,18.46,18.39,18.45,74800.0,16.442,16.5046,16.442,16.4956,74800.0
2006-09-25 13:45:00,18.45,18.46,18.43,18.46,24000.0,16.4956,16.5046,16.4778,16.5046,24000.0
2006-09-25 13:50:00,18.45,18.46,18.43,18.44,17600.0,16.4956,16.5046,16.4778,16.4867,17600.0
2006-09-25 13:55:00,18.44,18.44,18.4,18.4,9200.0,16.4867,16.4867,16.4509,16.4509,9200.0
2006-09-25 14:00:00,18.42,18.45,18.41,18.44,22000.0,16.4688,16.4956,16.4599,16.4867,22000.0
2006-09-25 14:05:00,18.45,18.5,18.43,18.46,83600.0,16.4956,16.5403,16.4778,16.5046,83600.0
2006-09-25 14:10:00,18.47,18.52,18.46,18.48,75200.0,16.5135,16.5582,16.5046,16.5225,75200.0
2006-09-25 14:15:00,18.48,18.49,18.41,18.43,52000.0,16.5225,16.5314,16.4599,16.4778,52000.0
2006-09-25 14:20:00,18.43,18.46,18.4,18.43,40800.0,16.4778,16.5046,16.4509,16.4778,40800.0
2006-09-25 14:25:00,18.43,18.46,18.4,18.43,22400.0,16.4778,16.5046,16.4509,16.4778,22400.0
2006-09-25 14:30:00,18.43,18.53,18.43,18.5,58400.0,16.4778,16.5672,16.4778,16.5403,58400.0
2006-09-25 14:35:00,18.51,18.54,18.5,18.51,70400.0,16.5493,16.5761,16.5403,16.5493,70400.0
2006-09-25 14:40:00,18.5,18.56,18.5,18.53,61600.0,16.5403,16.594,16.5403,16.5672,61600.0
2006-09-25 14:45:00,18.52,18.55,18.52,18.55,20800.0,16.5582,16.585,16.5582,16.585,20800.0
2006-09-25 14:50:00,18.54,18.56,18.47,18.56,50400.0,16.5761,16.594,16.5135,16.594,50400.0
2006-09-25 14:55:00,18.56,18.58,18.53,18.55,51600.0,16.594,16.6119,16.5672,16.585,51600.0
2006-09-25 15:00:00,18.55,18.57,18.48,18.48,40000.0,16.585,16.6029,16.5225,16.5225,40000.0
2006-09-25 15:05:00,18.49,18.53,18.49,18.53,45600.0,16.5314,16.5672,16.5314,16.5672,45600.0
2006-09-25 15:10:00,18.53,18.54,18.47,18.53,42000.0,16.5672,16.5761,16.5135,16.5672,42000.0
2006-09-25 15:15:00,18.53,18.57,18.53,18.54,45600.0,16.5672,16.6029,16.5672,16.5761,45600.0
2006-09-25 15:20:00,18.53,18.58,18.52,18.57,62800.0,16.5672,16.6119,16.5582,16.6029,62800.0
2006-09-25 15:25:00,18.57,18.64,18.57,18.6,150000.0,16.6029,16.6655,16.6029,16.6297,150000.0
2006-09-25 15:30:00,18.6,18.61,18.57,18.6,82000.0,16.6297,16.6387,16.6029,16.6297,82000.0
2006-09-25 15:35:00,18.59,18.61,18.59,18.61,30800.0,16.6208,16.6387,16.6208,16.6387,30800.0
2006-09-25 15:40:00,18.6,18.63,18.58,18.63,112800.0,16.6297,16.6566,16.6119,16.6566,112800.0
2006-09-25 15:45:00,18.62,18.63,18.61,18.62,79200.0,16.6476,16.6566,16.6387,16.6476,79200.0
2006-09-25 15:50:00,18.62,18.64,18.6,18.64,68800.0,16.6476,16.6655,16.6297,16.6655,68800.0
2006-09-25 15:55:00,18.63,18.67,18.61,18.67,161200.0,16.6566,16.6923,16.6387,16.6923,161200.0
2006-09-26 09:30:00,18.66,18.68,18.44,18.44,208400.0,16.6834,16.7013,16.4867,16.4867,208400.0
2006-09-26 09:35:00,18.45,18.53,18.39,18.51,174400.0,16.4956,16.5672,16.442,16.5493,174400.0
2006-09-26 09:40:00,18.52,18.56,18.44,18.46,112400.0,16.5582,16.594,16.4867,16.5046,112400.0
2006-09-26 09:45:00,18.47,18.49,18.45,18.47,92000.0,16.5135,16.5314,16.4956,16.5135,92000.0
2006-09-26 09:50:00,18.47,18.47,18.41,18.42,87200.0,16.5135,16.5135,16.4599,16.4688,87200.0
2006-09-26 09:55:00,18.41,18.41,18.35,18.39,148400.0,16.4599,16.4599,16.4062,16.442,148400.0
2006-09-26 10:00:00,18.39,18.45,18.35,18.43,174400.0,16.442,16.4956,16.4062,16.4778,174400.0
2006-09-26 10:05:00,18.43,18.44,18.41,18.44,121200.0,16.4778,16.4867,16.4599,16.4867,121200.0
2006-09-26 10:10:00,18.43,18.45,18.39,18.44,125600.0,16.4778,16.4956,16.442,16.4867,125600.0
2006-09-26 10:15:00,18.44,18.5,18.4,18.45,138800.0,16.4867,16.5403,16.4509,16.4956,138800.0
2006-09-26 10:20:00,18.45,18.46,18.42,18.46,152000.0,16.4956,16.5046,16.4688,16.5046,152000.0
2006-09-26 10:25:00,18.46,18.49,18.45,18.48,155200.0,16.5046,16.5314,16.4956,16.5225,155200.0
2006-09-26 10:30:00,18.48,18.55,18.48,18.53,111200.0,16.5225,16.585,16.5225,16.5672,111200.0
2006-09-26 10:35:00,18.54,18.54,18.5,18.52,70000.0,16.5761,16.5761,16.5403,16.5582,70000.0
2006-09-26 10:40:00,18.54,18.58,18.5,18.57,61200.0,16.5761,16.6119,16.5403,16.6029,61200.0
2006-09-26 10:45:00,18.55,18.56,18.47,18.47,62800.0,16.585,16.594,16.5135,16.5135,62800.0
2006-09-26 10:50:00,18.47,18.47,18.43,18.43,98400.0,16.5135,16.5135,16.4778,16.4778,98400.0
2006-09-26 10:55:00,18.43,18.46,18.43,18.46,57600.0,16.4778,16.5046,16.4778,16.5046,57600.0
2006-09-26 11:00:00,18.46,18.52,18.46,18.5,58400.0,16.5046,16.5582,16.5046,16.5403,58400.0
2006-09-26 11:05:00,18.5,18.5,18.47,18.5,36800.0,16.5403,16.5403,16.5135,16.5403,36800.0
2006-09-26 11:10:00,18.5,18.5,18.48,18.5,26000.0,16.5403,16.5403,16.5225,16.5403,26000.0
2006-09-26 11:15:00,18.51,18.53,18.46,18.47,30000.0,16.5493,16.5672,16.5046,16.5135,30000.0
2006-09-26 11:20:00,18.45,18.5,18.45,18.49,57200.0,16.4956,16.5403,16.4956,16.5314,57200.0
2006-09-26 11:25:00,18.49,18.49,18.41,18.43,64800.0,16.5314,16.5314,16.4599,16.4778,64800.0
2006-09-26 11:30:00,18.45,18.45,18.38,18.38,61200.0,16.4956,16.4956,16.433,16.433,61200.0
2006-09-26 11:35:00,18.4,18.42,18.38,18.38,100400.0,16.4509,16.4688,16.433,16.433,100400.0
2006-09-26 11:40:00,18.38,18.39,18.33,18.35,88800.0,16.433,16.442,16.3883,16.4062,88800.0
2006-09-26 11:45:00,18.35,18.36,18.33,18.35,88000.0,16.4062,16.4152,16.3883,16.4062,88000.0
2006-09-26 11:50:00,18.35,18.38,18.34,18.38,72000.0,16.4062,16.433,16.3973,16.433,72000.0
2006-09-26 11:55:00,18.38,18.41,18.34,18.34,65600.0,16.433,16.4599,16.3973,16.3973,65600.0
2006-09-26 12:00:00,18.34,18.41,18.33,18.39,57600.0,16.3973,16.4599,16.3883,16.442,57600.0
2006-09-26 12:05:00,18.37,18.44,18.35,18.44,67200.0,16.4241,16.4867,16.4062,16.4867,67200.0
2006-09-26 12:10:00,18.43,18.48,18.42,18.48,21600.0,16.4778,16.5225,16.4688,16.5225,21600.0
2006-09-26 12:15:00,18.48,18.5,18.46,18.47,37200.0,16.5225,16.5403,16.5046,16.5135,37200.0
2006-09-26 12:20:00,18.46,18.5,18.46,18.49,30400.0,16.5046,16.5403,16.5046,16.5314,30400.0
2006-09-26 12:25:00,18.49,18.53,18.49,18.52,45600.0,16.5314,16.5672,16.5314,16.5582,45600.0
2006-09-26 12:30:00,18.51,18.51,18.48,18.5,28000.0,16.5493,16.5493,16.5225,16.5403,28000.0
2006-09-26 12:35:00,18.49,18.51,18.45,18.45,23200.0,16.5314,16.5493,16.4956,16.4956,23200.0
2006-09-26 12:40:00,18.45,18.45,18.43,18.43,29200.0,16.4956,16.4956,16.4778,16.4778,29200.0
2006-09-26 12:45:00,18.42,18.44,18.37,18.41,57600.0,16.4688,16.4867,16.4241,16.4599,57600.0
2006-09-26 12:50:00,18.41,18.42,18.4,18.4,17200.0,16.4599,16.4688,16.4509,16.4509,17200.0
2006-09-26 12:55:00,18.4,18.45,18.4,18.43,30800.0,16.4509,16.4956,16.4509,16.4778,30800.0
2006-09-26 13:00:00,18.43,18.43,18.39,18.42,27600.0,16.4778,16.4778,16.442,16.4688,27600.0
2006-09-26 13:05:00,18.43,18.49,18.43,18.48,54000.0,16.4778,16.5314,16.4778,16.5225,54000.0
2006-09-26 13:10:00,18.48,18.48,18.44,18.48,58000.0,16.5225,16.5225,16.4867,16.5225,58000.0
2006-09-26 13:15:00,18.47,18.48,18.46,18.48,27600.0,16.5135,16.5225,16.5046,16.5225,27600.0
2006-09-26 13:20:00,18.48,18.49,18.47,18.47,25600.0,16.5225,16.5314,16.5135,16.5135,25600.0
2006-09-26 13:25:00,18.46,18.52,18.46,18.5,23200.0,16.5046,16.5582,16.5046,16.5403,23200.0
2006-09-26 13:30:00,18.51,18.55,18.51,18.51,36800.0,16.5493,16.585,16.5493,16.5493,36800.0
2006-09-26 13:35:00,18.51,18.55,18.51,18.54,43200.0,16.5493,16.585,16.5493,16.5761,43200.0
2006-09-26 13:40:00,18.54,18.56,18.54,18.55,20000.0,16.5761,16.594,16.5761,16.585,20000.0
2006-09-26 13:45:00,18.55,18.56,18.53,18.53,26400.0,16.585,16.594,16.5672,16.5672,26400.0
2006-09-26 13:50:00,18.54,18.6,18.54,18.59,56800.0,16.5761,16.6297,16.5761,16.6208,56800.0
2006-09-26 13:55:00,18.6,18.62,18.6,18.61,38400.0,16.6297,16.6476,16.6297,16.6387,38400.0
2006-09-26 14:00:00,18.61,18.64,18.61,18.62,38400.0,16.6387,16.6655,16.6387,16.6476,38400.0
2006-09-26 14:05:00,18.63,18.63,18.54,18.55,89600.0,16.6566,16.6566,16.5761,16.585,89600.0
2006-09-26 14:10:00,18.55,18.62,18.55,18.61,63600.0,16.585,16.6476,16.585,16.6387,63600.0
2006-09-26 14:15:00,18.62,18.63,18.55,18.57,36800.0,16.6476,16.6566,16.585,16.6029,36800.0
2006-09-26 14:20:00,18.57,18.62,18.56,18.62,64400.0,16.6029,16.6476,16.594,16.6476,64400.0
2006-09-26 14:25:00,18.63,18.65,18.61,18.63,78400.0,16.6566,16.6744,16.6387,16.6566,78400.0
2006-09-26 14:30:00,18.64,18.69,18.64,18.67,87200.0,16.6655,16.7102,16.6655,16.6923,87200.0
2006-09-26 14:35:00,18.67,18.68,18.65,18.67,46000.0,16.6923,16.7013,16.6744,16.6923,46000.0
2006-09-26 14:40:00,18.65,18.68,18.63,18.67,21200.0,16.6744,16.7013,16.6566,16.6923,21200.0
2006-09-26 14:45:00,18.67,18.68,18.65,18.66,22000.0,16.6923,16.7013,16.6744,16.6834,22000.0
2006-09-26 14:50:00,18.66,18.67,18.64,18.65,53200.0,16.6834,16.6923,16.6655,16.6744,53200.0
2006-09-26 14:55:00,18.66,18.66,18.62,18.62,29600.0,16.6834,16.6834,16.6476,16.6476,29600.0
2006-09-26 15:00:00,18.63,18.63,18.56,18.58,68000.0,16.6566,16.6566,16.594,16.6119,68000.0
2006-09-26 15:05:00,18.58,18.62,18.56,18.58,40800.0,16.6119,16.6476,16.594,16.6119,40800.0
2006-09-26 15:10:00,18.58,18.64,18.58,18.63,40400.0,16.6119,16.6655,16.6119,16.6566,40400.0
2006-09-26 15:15:00,18.64,18.67,18.64,18.65,41200.0,16.6655,16.6923,16.6655,16.6744,41200.0
2006-09-26 15:20:00,18.65,18.67,18.6,18.66,43200.0,16.6744,16.6923,16.6297,16.6834,43200.0
2006-09-26 15:25:00,18.66,18.66,18.61,18.66,65600.0,16.6834,16.6834,16.6387,16.6834,65600.0
2006-09-26 15:30:00,18.65,18.68,18.62,18.67,67600.0,16.6744,16.7013,16.6476,16.6923,67600.0
2006-09-26 15:35:00,18.67,18.69,18.65,18.69,50400.0,16.6923,16.7102,16.6744,16.7102,50400.0
2006-09-26 15:40:00,18.69,18.69,18.64,18.65,99200.0,16.7102,16.7102,16.6655,16.6744,99200.0
2006-09-26 15:45:00,18.65,18.67,18.62,18.66,71200.0,16.6744,16.6923,16.6476,16.6834,71200.0
2006-09-26 15:50:00,18.64,18.65,18.61,18.64,72800.0,16.6655,16.6744,16.6387,16.6655,72800.0
2006-09-26 15:55:00,18.65,18.66,18.64,18.65,124400.0,16.6744,16.6834,16.6655,16.6744,124400.0
2006-09-27 09:30:00,18.71,18.83,18.66,18.83,344000.0,16.7281,16.8354,16.6834,16.8354,344000.0
2006-09-27 09:35:00,18.83,18.95,18.83,18.92,219600.0,16.8354,16.9427,16.8354,16.9158,219600.0
2006-09-27 09:40:00,18.91,19.05,18.91,19.04,287200.0,16.9069,17.0321,16.9069,17.0231,287200.0
2006-09-27 09:45:00,19.04,19.16,19.01,19.08,182800.0,17.0231,17.1304,16.9963,17.0589,182800.0
2006-09-27 09:50:00,19.07,19.1,19.02,19.03,166000.0,17.05,17.0768,17.0053,17.0142,166000.0
2006-09-27 09:55:00,19.03,19.06,19.01,19.06,53200.0,17.0142,17.041,16.9963,17.041,53200.0
2006-09-27 10:00:00,19.06,19.09,19.03,19.07,400400.0,17.041,17.0678,17.0142,17.05,400400.0
2006-09-27 10:05:00,19.07,19.12,19.04,19.06,155200.0,17.05,17.0947,17.0231,17.041,155200.0
2006-09-27 10:10:00,19.03,19.06,18.97,18.99,88400.0,17.0142,17.041,16.9606,16.9784,88400.0
2006-09-27 10:15:00,19.01,19.04,18.98,18.99,109600.0,16.9963,17.0231,16.9695,16.9784,109600.0
2006-09-27 10:20:00,19.0,19.0,18.93,18.96,178400.0,16.9874,16.9874,16.9248,16.9516,178400.0
2006-09-27 10:25:00,18.96,18.98,18.93,18.98,205200.0,16.9516,16.9695,16.9248,16.9695,205200.0
2006-09-27 10:30:00,18.98,18.98,18.93,18.97,141600.0,16.9695,16.9695,16.9248,16.9606,141600.0
2006-09-27 10:35:00,18.98,18.99,18.86,18.93,236000.0,16.9695,16.9784,16.8622,16.9248,236000.0
2006-09-27 10:40:00,18.93,18.98,18.88,18.92,109200.0,16.9248,16.9695,16.8801,16.9158,109200.0
2006-09-27 10:45:00,18.92,18.99,18.92,18.95,112400.0,16.9158,16.9784,16.9158,16.9427,112400.0
2006-09-27 10:50:00,18.95,19.03,18.93,18.99,61200.0,16.9427,17.0142,16.9248,16.9784,61200.0
2006-09-27 10:55:00,18.99,19.04,18.95,19.04,122800.0,16.9784,17.0231,16.9427,17.0231,122800.0
2006-09-27 11:00:00,19.03,19.04,18.93,18.96,68800.0,17.0142,17.0231,16.9248,16.9516,68800.0
2006-09-27 11:05:00,18.97,19.07,18.95,19.0,77600.0,16.9606,17.05,16.9427,16.9874,77600.0
2006-09-27 11:10:00,19.0,19.06,18.95,19.01,106800.0,16.9874,17.041,16.9427,16.9963,106800.0
2006-09-27 11:15:00,19.02,19.09,19.01,19.07,146400.0,17.0053,17.0678,16.9963,17.05,146400.0
2006-09-27 11:20:00,19.07,19.07,18.99,18.99,140800.0,17.05,17.05,16.9784,16.9784,140800.0
2006-09-27 11:25:00,18.99,19.0,18.94,18.95,67200.0,16.9784,16.9874,16.9337,16.9427,67200.0
2006-09-27 11:30:00,18.95,18.98,18.94,18.95,142800.0,16.9427,16.9695,16.9337,16.9427,142800.0
2006-09-27 11:35:00,18.94,18.96,18.91,18.91,160400.0,16.9337,16.9516,16.9069,16.9069,160400.0
2006-09-27 11:40:00,18.92,18.94,18.89,18.94,49200.0,16.9158,16.9337,16.889,16.9337,49200.0
2006-09-27 11:45:00,18.91,18.99,18.91,18.97,205200.0,16.9069,16.9784,16.9069,16.9606,205200.0
2006-09-27 11:50:00,18.97,18.98,18.94,18.95,62000.0,16.9606,16.9695,16.9337,16.9427,62000.0
2006-09-27 11:55:00,18.95,18.96,18.94,18.95,15600.0,16.9427,16.9516,16.9337,16.9427,15600.0
2006-09-27 12:00:00,18.96,18.96,18.93,18.93,56800.0,16.9516,16.9516,16.9248,16.9248,56800.0
2006-09-27 12:05:00,18.93,18.93,18.88,18.88,85200.0,16.9248,16.9248,16.8801,16.8801,85200.0
2006-09-27 12:10:00,18.89,18.91,18.84,18.85,68800.0,16.889,16.9069,16.8443,16.8533,68800.0
2006-09-27 12:15:00,18.86,18.89,18.86,18.87,23600.0,16.8622,16.889,16.8622,16.8711,23600.0
2006-09-27 12:20:00,18.87,18.89,18.86,18.89,19200.0,16.8711,16.889,16.8622,16.889,19200.0
2006-09-27 12:25:00,18.89,18.89,18.83,18.85,39200.0,16.889,16.889,16.8354,16.8533,39200.0
2006-09-27 12:30:00,18.85,18.89,18.85,18.87,20400.0,16.8533,16.889,16.8533,16.8711,20400.0
2006-09-27 12:35:00,18.86,18.87,18.84,18.87,21200.0,16.8622,16.8711,16.8443,16.8711,21200.0
2006-09-27 12:40:00,18.86,18.89,18.86,18.88,20000.0,16.8622,16.889,16.8622,16.8801,20000.0
2006-09-27 12:45:00,18.88,18.9,18.86,18.9,12400.0,16.8801,16.898,16.8622,16.898,12400.0
2006-09-27 12:50:00,18.91,18.95,18.91,18.95,40400.0,16.9069,16.9427,16.9069,16.9427,40400.0
2006-09-27 12:55:00,18.94,18.94,18.94,18.94,14400.0,16.9337,16.9337,16.9337,16.9337,14400.0
2006-09-27 13:00:00,18.95,18.96,18.92,18.93,64000.0,16.9427,16.9516,16.9158,16.9248,64000.0
2006-09-27 13:05:00,18.93,18.93,18.91,18.92,37600.0,16.9248,16.9248,16.9069,16.9158,37600.0
2006-09-27 13:10:00,18.92,18.92,18.85,18.89,34000.0,16.9158,16.9158,16.8533,16.889,34000.0
2006-09-27 13:15:00,18.89,18.92,18.87,18.92,38000.0,16.889,16.9158,16.8711,16.9158,38000.0
2006-09-27 13:20:00,18.92,18.92,18.85,18.85,29200.0,16.9158,16.9158,16.8533,16.8533,29200.0
2006-09-27 13:25:00,18.85,18.86,18.81,18.83,42000.0,16.8533,16.8622,16.8175,16.8354,42000.0
2006-09-27 13:30:00,18.83,18.84,18.8,18.82,45600.0,16.8354,16.8443,16.8086,16.8264,45600.0
2006-09-27 13:35:00,18.81,18.84,18.81,18.83,28800.0,16.8175,16.8443,16.8175,16.8354,28800.0
2006-09-27 13:40:00,18.84,18.89,18.83,18.89,35200.0,16.8443,16.889,16.8354,16.889,35200.0
2006-09-27 13:45:00,18.89,18.91,18.86,18.87,74000.0,16.889,16.9069,16.8622,16.8711,74000.0
2006-09-27 13:50:00,18.86,18.87,18.85,18.87,20000.0,16.8622,16.8711,16.8533,16.8711,20000.0
2006-09-27 13:55:00,18.88,18.88,18.86,18.86,18800.0,16.8801,16.8801,16.8622,16.8622,18800.0
2006-09-27 14:00:00,18.88,18.91,18.85,18.86,65600.0,16.8801,16.9069,16.8533,16.8622,65600.0
2006-09-27 14:05:00,18.86,18.86,18.83,18.85,46400.0,16.8622,16.8622,16.8354,16.8533,46400.0
2006-09-27 14:10:00,18.86,18.86,18.82,18.84,57600.0,16.8622,16.8622,16.8264,16.8443,57600.0
2006-09-27 14:15:00,18.84,18.84,18.8,18.8,97200.0,16.8443,16.8443,16.8086,16.8086,97200.0
2006-09-27 14:20:00,18.8,18.81,18.8,18.8,134400.0,16.8086,16.8175,16.8086,16.8086,134400.0
2006-09-27 14:25:00,18.81,18.83,18.8,18.81,30800.0,16.8175,16.8354,16.8086,16.8175,30800.0
2006-09-27 14:30:00,18.81,18.84,18.8,18.84,52400.0,16.8175,16.8443,16.8086,16.8443,52400.0
2006-09-27 14:35:00,18.83,18.84,18.8,18.81,48800.0,16.8354,16.8443,16.8086,16.8175,48800.0
2006-09-27 14:40:00,18.81,18.82,18.8,18.8,56800.0,16.8175,16.8264,16.8086,16.8086,56800.0
2006-09-27 14:45:00,18.8,18.84,18.74,18.79,122800.0,16.8086,16.8443,16.7549,16.7996,122800.0
2006-09-27 14:50:00,18.8,18.81,18.79,18.81,48000.0,16.8086,16.8175,16.7996,16.8175,48000.0
2006-09-27 14:55:00,18.8,18.81,18.8,18.8,84800.0,16.8086,16.8175,16.8086,16.8086,84800.0
2006-09-27 15:00:00,18.8,18.81,18.77,18.78,55200.0,16.8086,16.8175,16.7817,16.7907,55200.0
2006-09-27 15:05:00,18.79,18.81,18.75,18.76,77200.0,16.7996,16.8175,16.7639,16.7728,77200.0
2006-09-27 15:10:00,18.75,18.76,18.73,18.75,113600.0,16.7639,16.7728,16.746,16.7639,113600.0
2006-09-27 15:15:00,18.75,18.84,18.75,18.8,124800.0,16.7639,16.8443,16.7639,16.8086,124800.0
2006-09-27 15:20:00,18.79,18.85,18.79,18.84,68000.0,16.7996,16.8533,16.7996,16.8443,68000.0
2006-09-27 15:25:00,18.84,18.84,18.78,18.8,46400.0,16.8443,16.8443,16.7907,16.8086,46400.0
2006-09-27 15:30:00,18.81,18.84,18.79,18.79,36400.0,16.8175,16.8443,16.7996,16.7996,36400.0
2006-09-27 15:35:00,18.79,18.83,18.79,18.8,25200.0,16.7996,16.8354,16.7996,16.8086,25200.0
2006-09-27 15:40:00,18.8,18.8,18.77,18.78,28400.0,16.8086,16.8086,16.7817,16.7907,28400.0
2006-09-27 15:45:00,18.79,18.8,18.78,18.79,49600.0,16.7996,16.8086,16.7907,16.7996,49600.0
2006-09-27 15:50:00,18.79,18.8,18.77,18.77,37600.0,16.7996,16.8086,16.7817,16.7817,37600.0
2006-09-27 15:55:00,18.77,18.79,18.75,18.77,88000.0,16.7817,16.7996,16.7639,16.7817,88000.0
2006-09-28 09:30:00,18.95,19.09,18.89,18.96,333600.0,16.9427,17.0678,16.889,16.9516,333600.0
2006-09-28 09:35:00,18.96,18.98,18.93,18.95,116000.0,16.9516,16.9695,16.9248,16.9427,116000.0
2006-09-28 09:40:00,18.95,18.97,18.92,18.92,118000.0,16.9427,16.9606,16.9158,16.9158,118000.0
2006-09-28 09:45:00,18.92,18.92,18.82,18.82,69600.0,16.9158,16.9158,16.8264,16.8264,69600.0
2006-09-28 09:50:00,18.82,18.86,18.75,18.86,163200.0,16.8264,16.8622,16.7639,16.8622,163200.0
2006-09-28 09:55:00,18.86,18.86,18.8,18.86,51600.0,16.8622,16.8622,16.8086,16.8622,51600.0
2006-09-28 10:00:00,18.86,18.89,18.82,18.87,127600.0,16.8622,16.889,16.8264,16.8711,127600.0
2006-09-28 10:05:00,18.87,18.87,18.83,18.86,110800.0,16.8711,16.8711,16.8354,16.8622,110800.0
2006-09-28 10:10:00,18.86,18.88,18.83,18.84,82000.0,16.8622,16.8801,16.8354,16.8443,82000.0
2006-09-28 10:15:00,18.84,18.89,18.81,18.85,153600.0,16.8443,16.889,16.8175,16.8533,153600.0
2006-09-28 10:20:00,18.84,18.87,18.83,18.86,50000.0,16.8443,16.8711,16.8354,16.8622,50000.0
2006-09-28 10:25:00,18.88,18.88,18.75,18.77,47600.0,16.8801,16.8801,16.7639,16.7817,47600.0
2006-09-28 10:30:00,18.78,18.84,18.76,18.83,71600.0,16.7907,16.8443,16.7728,16.8354,71600.0
2006-09-28 10:35:00,18.83,18.83,18.75,18.76,53200.0,16.8354,16.8354,16.7639,16.7728,53200.0
2006-09-28 10:40:00,18.75,18.75,18.69,18.74,116400.0,16.7639,16.7639,16.7102,16.7549,116400.0
2006-09-28 10:45:00,18.74,18.75,18.68,18.68,43600.0,16.7549,16.7639,16.7013,16.7013,43600.0
2006-09-28 10:50:00,18.68,18.73,18.67,18.71,114800.0,16.7013,16.746,16.6923,16.7281,114800.0
2006-09-28 10:55:00,18.71,18.74,18.71,18.72,26000.0,16.7281,16.7549,16.7281,16.737,26000.0
2006-09-28 11:00:00,18.72,18.73,18.69,18.72,50000.0,16.737,16.746,16.7102,16.737,50000.0
2006-09-28 11:05:00,18.73,18.74,18.72,18.73,14400.0,16.746,16.7549,16.737,16.746,14400.0
2006-09-28 11:10:00,18.73,18.78,18.73,18.78,52400.0,16.746,16.7907,16.746,16.7907,52400.0
2006-09-28 11:15:00,18.8,18.8,18.78,18.79,37200.0,16.8086,16.8086,16.7907,16.7996,37200.0
2006-09-28 11:20:00,18.79,18.8,18.79,18.8,27600.0,16.7996,16.8086,16.7996,16.8086,27600.0
2006-09-28 11:25:00,18.79,18.79,18.74,18.75,59200.0,16.7996,16.7996,16.7549,16.7639,59200.0
2006-09-28 11:30:00,18.75,18.75,18.72,18.72,30400.0,16.7639,16.7639,16.737,16.737,30400.0
2006-09-28 11:35:00,18.73,18.74,18.72,18.72,21200.0,16.746,16.7549,16.737,16.737,21200.0
2006-09-28 11:40:00,18.73,18.73,18.67,18.68,37200.0,16.746,16.746,16.6923,16.7013,37200.0
2006-09-28 11:45:00,18.68,18.7,18.67,18.67,39600.0,16.7013,16.7192,16.6923,16.6923,39600.0
2006-09-28 11:50:00,18.67,18.67,18.63,18.64,54000.0,16.6923,16.6923,16.6566,16.6655,54000.0
2006-09-28 11:55:00,18.64,18.65,18.63,18.65,17600.0,16.6655,16.6744,16.6566,16.6744,17600.0
2006-09-28 12:00:00,18.64,18.66,18.61,18.65,102400.0,16.6655,16.6834,16.6387,16.6744,102400.0
2006-09-28 12:05:00,18.64,18.67,18.63,18.67,60800.0,16.6655,16.6923,16.6566,16.6923,60800.0
2006-09-28 12:10:00,18.66,18.66,18.63,18.64,116000.0,16.6834,16.6834,16.6566,16.6655,116000.0
2006-09-28 12:15:00,18.65,18.65,18.64,18.65,45200.0,16.6744,16.6744,16.6655,16.6744,45200.0
2006-09-28 12:20:00,18.65,18.65,18.64,18.65,20000.0,16.6744,16.6744,16.6655,16.6744,20000.0
2006-09-28 12:25:00,18.65,18.66,18.64,18.65,30400.0,16.6744,16.6834,16.6655,16.6744,30400.0
2006-09-28 12:30:00,18.64,18.68,18.64,18.68,21600.0,16.6655,16.7013,16.6655,16.7013,21600.0
2006-09-28 12:35:00,18.67,18.67,18.66,18.66,12000.0,16.6923,16.6923,16.6834,16.6834,12000.0
2006-09-28 12:40:00,18.66,18.66,18.64,18.64,21600.0,16.6834,16.6834,16.6655,16.6655,21600.0
2006-09-28 12:45:00,18.65,18.66,18.64,18.64,40800.0,16.6744,16.6834,16.6655,16.6655,40800.0
2006-09-28 12:50:00,18.64,18.67,18.64,18.65,52800.0,16.6655,16.6923,16.6655,16.6744,52800.0
2006-09-28 12:55:00,18.65,18.65,18.63,18.64,30800.0,16.6744,16.6744,16.6566,16.6655,30800.0
2006-09-28 13:00:00,18.64,18.64,18.63,18.63,22400.0,16.6655,16.6655,16.6566,16.6566,22400.0
2006-09-28 13:05:00,18.63,18.64,18.61,18.63,108800.0,16.6566,16.6655,16.6387,16.6566,108800.0
2006-09-28 13:10:00,18.62,18.62,18.61,18.62,105600.0,16.6476,16.6476,16.6387,16.6476,105600.0
2006-09-28 13:15:00,18.62,18.66,18.61,18.65,59200.0,16.6476,16.6834,16.6387,16.6744,59200.0
2006-09-28 13:20:00,18.65,18.71,18.65,18.66,125600.0,16.6744,16.7281,16.6744,16.6834,125600.0
2006-09-28 13:25:00,18.66,18.67,18.64,18.66,28000.0,16.6834,16.6923,16.6655,16.6834,28000.0
2006-09-28 13:30:00,18.66,18.66,18.64,18.65,16000.0,16.6834,16.6834,16.6655,16.6744,16000.0
2006-09-28 13:35:00,18.64,18.64,18.6,18.61,24800.0,16.6655,16.6655,16.6297,16.6387,24800.0
2006-09-28 13:40:00,18.61,18.63,18.59,18.63,44000.0,16.6387,16.6566,16.6208,16.6566,44000.0
2006-09-28 13:45:00,18.63,18.63,18.62,18.63,12000.0,16.6566,16.6566,16.6476,16.6566,12000.0
2006-09-28 13:50:00,18.63,18.67,18.63,18.65,17200.0,16.6566,16.6923,16.6566,16.6744,17200.0
2006-09-28 13:55:00,18.66,18.66,18.64,18.65,21600.0,16.6834,16.6834,16.6655,16.6744,21600.0
2006-09-28 14:00:00,18.65,18.66,18.64,18.66,25600.0,16.6744,16.6834,16.6655,16.6834,25600.0
2006-09-28 14:05:00,18.66,18.66,18.64,18.65,14800.0,16.6834,16.6834,16.6655,16.6744,14800.0
2006-09-28 14:10:00,18.65,18.68,18.64,18.65,53200.0,16.6744,16.7013,16.6655,16.6744,53200.0
2006-09-28 14:15:00,18.65,18.68,18.65,18.66,20800.0,16.6744,16.7013,16.6744,16.6834,20800.0
2006-09-28 14:20:00,18.65,18.66,18.64,18.64,47200.0,16.6744,16.6834,16.6655,16.6655,47200.0
2006-09-28 14:25:00,18.64,18.68,18.64,18.65,95600.0,16.6655,16.7013,16.6655,16.6744,95600.0
2006-09-28 14:30:00,18.65,18.77,18.64,18.74,146000.0,16.6744,16.7817,16.6655,16.7549,146000.0
2006-09-28 14:35:00,18.74,18.8,18.72,18.78,89200.0,16.7549,16.8086,16.737,16.7907,89200.0
2006-09-28 14:40:00,18.78,18.83,18.78,18.8,59200.0,16.7907,16.8354,16.7907,16.8086,59200.0
2006-09-28 14:45:00,18.81,18.84,18.74,18.75,52800.0,16.8175,16.8443,16.7549,16.7639,52800.0
2006-09-28 14:50:00,18.75,18.75,18.71,18.72,27200.0,16.7639,16.7639,16.7281,16.737,27200.0
2006-09-28 14:55:00,18.72,18.72,18.68,18.68,32000.0,16.737,16.737,16.7013,16.7013,32000.0
2006-09-28 15:00:00,18.68,18.73,18.66,18.68,99600.0,16.7013,16.746,16.6834,16.7013,99600.0
2006-09-28 15:05:00,18.68,18.68,18.64,18.66,177200.0,16.7013,16.7013,16.6655,16.6834,177200.0
2006-09-28 15:10:00,18.67,18.68,18.65,18.66,74400.0,16.6923,16.7013,16.6744,16.6834,74400.0
2006-09-28 15:15:00,18.66,18.67,18.65,18.67,41600.0,16.6834,16.6923,16.6744,16.6923,41600.0
2006-09-28 15:20:00,18.66,18.7,18.66,18.67,19200.0,16.6834,16.7192,16.6834,16.6923,19200.0
2006-09-28 15:25:00,18.67,18.68,18.65,18.65,27200.0,16.6923,16.7013,16.6744,16.6744,27200.0
2006-09-28 15:30:00,18.66,18.68,18.66,18.67,54800.0,16.6834,16.7013,16.6834,16.6923,54800.0
2006-09-28 15:35:00,18.67,18.68,18.66,18.66,76400.0,16.6923,16.7013,16.6834,16.6834,76400.0
2006-09-28 15:40:00,18.66,18.72,18.66,18.71,31200.0,16.6834,16.737,16.6834,16.7281,31200.0
2006-09-28 15:45:00,18.72,18.74,18.69,18.7,57200.0,16.737,16.7549,16.7102,16.7192,57200.0
2006-09-28 15:50:00,18.7,18.71,18.66,18.68,78800.0,16.7192,16.7281,16.6834,16.7013,78800.0
2006-09-28 15:55:00,18.69,18.75,18.68,18.75,136400.0,16.7102,16.7639,16.7013,16.7639,136400.0
2006-09-29 09:30:00,18.82,18.86,18.78,18.84,120400.0,16.8264,16.8622,16.7907,16.8443,120400.0
2006-09-29 09:35:00,18.8,18.84,18.78,18.81,37200.0,16.8086,16.8443,16.7907,16.8175,37200.0
2006-09-29 09:40:00,18.81,18.82,18.8,18.81,76000.0,16.8175,16.8264,16.8086,16.8175,76000.0
2006-09-29 09:45:00,18.8,18.82,18.69,18.71,96800.0,16.8086,16.8264,16.7102,16.7281,96800.0
2006-09-29 09:50:00,18.7,18.72,18.64,18.67,72400.0,16.7192,16.737,16.6655,16.6923,72400.0
2006-09-29 09:55:00,18.64,18.75,18.64,18.65,49600.0,16.6655,16.7639,16.6655,16.6744,49600.0
2006-09-29 10:00:00,18.68,18.78,18.67,18.69,96400.0,16.7013,16.7907,16.6923,16.7102,96400.0
2006-09-29 10:05:00,18.68,18.75,18.65,18.66,72000.0,16.7013,16.7639,16.6744,16.6834,72000.0
2006-09-29 10:10:00,18.66,18.66,18.59,18.63,79600.0,16.6834,16.6834,16.6208,16.6566,79600.0
2006-09-29 10:15:00,18.64,18.65,18.64,18.65,12000.0,16.6655,16.6744,16.6655,16.6744,12000.0
2006-09-29 10:20:00,18.64,18.65,18.6,18.61,51200.0,16.6655,16.6744,16.6297,16.6387,51200.0
2006-09-29 10:25:00,18.62,18.63,18.56,18.58,65600.0,16.6476,16.6566,16.594,16.6119,65600.0
2006-09-29 10:30:00,18.59,18.61,18.55,18.59,37600.0,16.6208,16.6387,16.585,16.6208,37600.0
2006-09-29 10:35:00,18.58,18.59,18.51,18.52,47200.0,16.6119,16.6208,16.5493,16.5582,47200.0
2006-09-29 10:40:00,18.53,18.58,18.52,18.53,102400.0,16.5672,16.6119,16.5582,16.5672,102400.0
2006-09-29 10:45:00,18.53,18.55,18.52,18.54,169200.0,16.5672,16.585,16.5582,16.5761,169200.0
2006-09-29 10:50:00,18.55,18.55,18.52,18.54,53200.0,16.585,16.585,16.5582,16.5761,53200.0
2006-09-29 10:55:00,18.54,18.55,18.54,18.54,39200.0,16.5761,16.585,16.5761,16.5761,39200.0
2006-09-29 11:00:00,18.54,18.55,18.52,18.52,35600.0,16.5761,16.585,16.5582,16.5582,35600.0
2006-09-29 11:05:00,18.52,18.53,18.51,18.51,31200.0,16.5582,16.5672,16.5493,16.5493,31200.0
2006-09-29 11:10:00,18.52,18.53,18.5,18.5,97600.0,16.5582,16.5672,16.5403,16.5403,97600.0
2006-09-29 11:15:00,18.51,18.52,18.49,18.52,57600.0,16.5493,16.5582,16.5314,16.5582,57600.0
2006-09-29 11:20:00,18.51,18.51,18.49,18.49,50400.0,16.5493,16.5493,16.5314,16.5314,50400.0
2006-09-29 11:25:00,18.49,18.5,18.47,18.5,58400.0,16.5314,16.5403,16.5135,16.5403,58400.0
2006-09-29 11:30:00,18.49,18.53,18.49,18.53,52800.0,16.5314,16.5672,16.5314,16.5672,52800.0
2006-09-29 11:35:00,18.53,18.56,18.53,18.55,26000.0,16.5672,16.594,16.5672,16.585,26000.0
2006-09-29 11:40:00,18.55,18.55,18.54,18.55,28400.0,16.585,16.585,16.5761,16.585,28400.0
2006-09-29 11:45:00,18.56,18.59,18.56,18.58,46400.0,16.594,16.6208,16.594,16.6119,46400.0
2006-09-29 11:50:00,18.58,18.58,18.51,18.51,83600.0,16.6119,16.6119,16.5493,16.5493,83600.0
2006-09-29 11:55:00,18.51,18.52,18.5,18.5,29200.0,16.5493,16.5582,16.5403,16.5403,29200.0
2006-09-29 12:00:00,18.5,18.54,18.5,18.54,47600.0,16.5403,16.5761,16.5403,16.5761,47600.0
2006-09-29 12:05:00,18.53,18.54,18.51,18.54,54800.0,16.5672,16.5761,16.5493,16.5761,54800.0
2006-09-29 12:10:00,18.54,18.56,18.53,18.54,112000.0,16.5761,16.594,16.5672,16.5761,112000.0
2006-09-29 12:15:00,18.53,18.58,18.53,18.58,11600.0,16.5672,16.6119,16.5672,16.6119,11600.0
2006-09-29 12:20:00,18.57,18.58,18.56,18.56,18400.0,16.6029,16.6119,16.594,16.594,18400.0
2006-09-29 12:25:00,18.56,18.57,18.55,18.55,33200.0,16.594,16.6029,16.585,16.585,33200.0
2006-09-29 12:30:00,18.54,18.54,18.53,18.54,11200.0,16.5761,16.5761,16.5672,16.5761,11200.0
2006-09-29 12:35:00,18.53,18.53,18.5,18.51,31600.0,16.5672,16.5672,16.5403,16.5493,31600.0
2006-09-29 12:40:00,18.51,18.55,18.51,18.55,14800.0,16.5493,16.585,16.5493,16.585,14800.0
2006-09-29 12:45:00,18.55,18.57,18.54,18.55,23600.0,16.585,16.6029,16.5761,16.585,23600.0
2006-09-29 12:50:00,18.55,18.56,18.53,18.53,25600.0,16.585,16.594,16.5672,16.5672,25600.0
2006-09-29 12:55:00,18.54,18.56,18.54,18.55,14400.0,16.5761,16.594,16.5761,16.585,14400.0
2006-09-29 13:00:00,18.56,18.56,18.54,18.56,10400.0,16.594,16.594,16.5761,16.594,10400.0
2006-09-29 13:05:00,18.55,18.58,18.55,18.55,56000.0,16.585,16.6119,16.585,16.585,56000.0
2006-09-29 13:10:00,18.56,18.58,18.55,18.58,42800.0,16.594,16.6119,16.585,16.6119,42800.0
2006-09-29 13:15:00,18.59,18.61,18.58,18.58,36800.0,16.6208,16.6387,16.6119,16.6119,36800.0
2006-09-29 13:20:00,18.58,18.58,18.53,18.53,56400.0,16.6119,16.6119,16.5672,16.5672,56400.0
2006-09-29 13:25:00,18.53,18.56,18.52,18.52,35600.0,16.5672,16.594,16.5582,16.5582,35600.0
2006-09-29 13:30:00,18.53,18.56,18.53,18.55,32000.0,16.5672,16.594,16.5672,16.585,32000.0
2006-09-29 13:35:00,18.55,18.59,18.55,18.57,43600.0,16.585,16.6208,16.585,16.6029,43600.0
2006-09-29 13:40:00,18.56,18.56,18.54,18.55,32400.0,16.594,16.594,16.5761,16.585,32400.0
2006-09-29 13:45:00,18.56,18.58,18.55,18.58,28000.0,16.594,16.6119,16.585,16.6119,28000.0
2006-09-29 13:50:00,18.58,18.58,18.55,18.57,28000.0,16.6119,16.6119,16.585,16.6029,28000.0
2006-09-29 13:55:00,18.57,18.59,18.54,18.55,44000.0,16.6029,16.6208,16.5761,16.585,44000.0
2006-09-29 14:00:00,18.55,18.56,18.55,18.55,42400.0,16.585,16.594,16.585,16.585,42400.0
2006-09-29 14:05:00,18.54,18.54,18.51,18.53,28800.0,16.5761,16.5761,16.5493,16.5672,28800.0
2006-09-29 14:10:00,18.53,18.54,18.53,18.54,10800.0,16.5672,16.5761,16.5672,16.5761,10800.0
2006-09-29 14:15:00,18.54,18.57,18.54,18.57,7200.0,16.5761,16.6029,16.5761,16.6029,7200.0
2006-09-29 14:20:00,18.56,18.59,18.56,18.57,14000.0,16.594,16.6208,16.594,16.6029,14000.0
2006-09-29 14:25:00,18.57,18.59,18.55,18.57,36400.0,16.6029,16.6208,16.585,16.6029,36400.0
2006-09-29 14:30:00,18.57,18.58,18.57,18.57,16800.0,16.6029,16.6119,16.6029,16.6029,16800.0
2006-09-29 14:35:00,18.58,18.58,18.55,18.57,59600.0,16.6119,16.6119,16.585,16.6029,59600.0
2006-09-29 14:40:00,18.57,18.6,18.57,18.6,25600.0,16.6029,16.6297,16.6029,16.6297,25600.0
2006-09-29 14:45:00,18.61,18.65,18.61,18.64,25200.0,16.6387,16.6744,16.6387,16.6655,25200.0
2006-09-29 14:50:00,18.64,18.68,18.64,18.64,56000.0,16.6655,16.7013,16.6655,16.6655,56000.0
2006-09-29 14:55:00,18.65,18.65,18.59,18.6,102800.0,16.6744,16.6744,16.6208,16.6297,102800.0
2006-09-29 15:00:00,18.61,18.61,18.59,18.61,36000.0,16.6387,16.6387,16.6208,16.6387,36000.0
2006-09-29 15:05:00,18.61,18.63,18.58,18.59,242800.0,16.6387,16.6566,16.6119,16.6208,242800.0
2006-09-29 15:10:00,18.58,18.59,18.57,18.57,74400.0,16.6119,16.6208,16.6029,16.6029,74400.0
2006-09-29 15:15:00,18.57,18.64,18.57,18.61,69600.0,16.6029,16.6655,16.6029,16.6387,69600.0
2006-09-29 15:20:00,18.61,18.61,18.59,18.61,127200.0,16.6387,16.6387,16.6208,16.6387,127200.0
2006-09-29 15:25:00,18.61,18.63,18.59,18.59,35200.0,16.6387,16.6566,16.6208,16.6208,35200.0
2006-09-29 15:30:00,18.59,18.61,18.57,18.61,40000.0,16.6208,16.6387,16.6029,16.6387,40000.0
2006-09-29 15:35:00,18.61,18.61,18.57,18.59,36000.0,16.6387,16.6387,16.6029,16.6208,36000.0
2006-09-29 15:40:00,18.58,18.59,18.55,18.56,36800.0,16.6119,16.6208,16.585,16.594,36800.0
2006-09-29 15:45:00,18.56,18.56,18.5,18.52,104400.0,16.594,16.594,16.5403,16.5582,104400.0
2006-09-29 15:50:00,18.52,18.54,18.52,18.53,61600.0,16.5582,16.5761,16.5582,16.5672,61600.0
2006-09-29 15:55:00,18.53,18.53,18.47,18.52,159200.0,16.5672,16.5672,16.5135,16.5582,159200.0
2006-10-02 09:30:00,18.55,18.61,18.5,18.52,247200.0,16.585,16.6387,16.5403,16.5582,247200.0
2006-10-02 09:35:00,18.5,18.52,18.42,18.43,119600.0,16.5403,16.5582,16.4688,16.4778,119600.0
2006-10-02 09:40:00,18.42,18.43,18.33,18.35,71200.0,16.4688,16.4778,16.3883,16.4062,71200.0
2006-10-02 09:45:00,18.35,18.36,18.16,18.34,169600.0,16.4062,16.4152,16.2364,16.3973,169600.0
2006-10-02 09:50:00,18.34,18.35,18.28,18.3,85200.0,16.3973,16.4062,16.3436,16.3615,85200.0
2006-10-02 09:55:00,18.28,18.31,18.25,18.31,77600.0,16.3436,16.3705,16.3168,16.3705,77600.0
2006-10-02 10:00:00,18.31,18.4,18.29,18.39,55200.0,16.3705,16.4509,16.3526,16.442,55200.0
2006-10-02 10:05:00,18.4,18.44,18.39,18.42,61200.0,16.4509,16.4867,16.442,16.4688,61200.0
2006-10-02 10:10:00,18.39,18.49,18.39,18.46,52400.0,16.442,16.5314,16.442,16.5046,52400.0
2006-10-02 10:15:00,18.47,18.51,18.42,18.5,66800.0,16.5135,16.5493,16.4688,16.5403,66800.0
2006-10-02 10:20:00,18.5,18.5,18.45,18.47,32400.0,16.5403,16.5403,16.4956,16.5135,32400.0
2006-10-02 10:25:00,18.48,18.51,18.48,18.5,49200.0,16.5225,16.5493,16.5225,16.5403,49200.0
2006-10-02 10:30:00,18.52,18.53,18.49,18.53,38400.0,16.5582,16.5672,16.5314,16.5672,38400.0
2006-10-02 10:35:00,18.53,18.55,18.43,18.45,100000.0,16.5672,16.585,16.4778,16.4956,100000.0
2006-10-02 10:40:00,18.45,18.45,18.4,18.4,84800.0,16.4956,16.4956,16.4509,16.4509,84800.0
2006-10-02 10:45:00,18.4,18.43,18.4,18.42,51600.0,16.4509,16.4778,16.4509,16.4688,51600.0
2006-10-02 10:50:00,18.41,18.45,18.4,18.43,42000.0,16.4599,16.4956,16.4509,16.4778,42000.0
2006-10-02 10:55:00,18.42,18.5,18.41,18.48,78400.0,16.4688,16.5403,16.4599,16.5225,78400.0
2006-10-02 11:00:00,18.48,18.51,18.47,18.5,25200.0,16.5225,16.5493,16.5135,16.5403,25200.0
2006-10-02 11:05:00,18.5,18.51,18.49,18.5,26400.0,16.5403,16.5493,16.5314,16.5403,26400.0
2006-10-02 11:10:00,18.5,18.52,18.5,18.52,40800.0,16.5403,16.5582,16.5403,16.5582,40800.0
2006-10-02 11:15:00,18.52,18.53,18.49,18.52,38000.0,16.5582,16.5672,16.5314,16.5582,38000.0
2006-10-02 11:20:00,18.53,18.53,18.5,18.5,8800.0,16.5672,16.5672,16.5403,16.5403,8800.0
2006-10-02 11:25:00,18.51,18.58,18.5,18.56,61600.0,16.5493,16.6119,16.5403,16.594,61600.0
2006-10-02 11:30:00,18.55,18.62,18.55,18.61,42000.0,16.585,16.6476,16.585,16.6387,42000.0
2006-10-02 11:35:00,18.62,18.66,18.59,18.63,60800.0,16.6476,16.6834,16.6208,16.6566,60800.0
2006-10-02 11:40:00,18.64,18.7,18.64,18.64,44800.0,16.6655,16.7192,16.6655,16.6655,44800.0
2006-10-02 11:45:00,18.64,18.66,18.62,18.64,55600.0,16.6655,16.6834,16.6476,16.6655,55600.0
2006-10-02 11:50:00,18.64,18.65,18.61,18.63,47600.0,16.6655,16.6744,16.6387,16.6566,47600.0
2006-10-02 11:55:00,18.64,18.64,18.59,18.59,29600.0,16.6655,16.6655,16.6208,16.6208,29600.0
2006-10-02 12:00:00,18.58,18.59,18.54,18.57,74800.0,16.6119,16.6208,16.5761,16.6029,74800.0
2006-10-02 12:05:00,18.56,18.57,18.54,18.54,28000.0,16.594,16.6029,16.5761,16.5761,28000.0
2006-10-02 12:10:00,18.55,18.55,18.48,18.48,86400.0,16.585,16.585,16.5225,16.5225,86400.0
2006-10-02 12:15:00,18.49,18.5,18.46,18.5,90800.0,16.5314,16.5403,16.5046,16.5403,90800.0
2006-10-02 12:20:00,18.5,18.5,18.43,18.43,54400.0,16.5403,16.5403,16.4778,16.4778,54400.0
2006-10-02 12:25:00,18.45,18.47,18.44,18.46,37600.0,16.4956,16.5135,16.4867,16.5046,37600.0
2006-10-02 12:30:00,18.46,18.46,18.42,18.42,34400.0,16.5046,16.5046,16.4688,16.4688,34400.0
2006-10-02 12:35:00,18.42,18.43,18.41,18.43,50400.0,16.4688,16.4778,16.4599,16.4778,50400.0
2006-10-02 12:40:00,18.43,18.43,18.42,18.43,32800.0,16.4778,16.4778,16.4688,16.4778,32800.0
2006-10-02 12:45:00,18.43,18.44,18.41,18.42,38800.0,16.4778,16.4867,16.4599,16.4688,38800.0
2006-10-02 12:50:00,18.41,18.47,18.41,18.44,27600.0,16.4599,16.5135,16.4599,16.4867,27600.0
2006-10-02 12:55:00,18.43,18.43,18.37,18.38,68800.0,16.4778,16.4778,16.4241,16.433,68800.0
2006-10-02 13:00:00,18.38,18.4,18.38,18.38,48800.0,16.433,16.4509,16.433,16.433,48800.0
2006-10-02 13:05:00,18.39,18.4,18.37,18.38,54000.0,16.442,16.4509,16.4241,16.433,54000.0
2006-10-02 13:10:00,18.39,18.39,18.38,18.38,42400.0,16.442,16.442,16.433,16.433,42400.0
2006-10-02 13:15:00,18.38,18.38,18.35,18.38,61200.0,16.433,16.433,16.4062,16.433,61200.0
2006-10-02 13:20:00,18.37,18.38,18.35,18.35,29600.0,16.4241,16.433,16.4062,16.4062,29600.0
2006-10-02 13:25:00,18.36,18.37,18.36,18.36,22400.0,16.4152,16.4241,16.4152,16.4152,22400.0
2006-10-02 13:30:00,18.36,18.36,18.33,18.36,32000.0,16.4152,16.4152,16.3883,16.4152,32000.0
2006-10-02 13:35:00,18.35,18.36,18.31,18.33,48000.0,16.4062,16.4152,16.3705,16.3883,48000.0
2006-10-02 13:40:00,18.32,18.32,18.26,18.26,68400.0,16.3794,16.3794,16.3258,16.3258,68400.0
2006-10-02 13:45:00,18.26,18.27,18.22,18.22,134800.0,16.3258,16.3347,16.29,16.29,134800.0
2006-10-02 13:50:00,18.22,18.24,18.2,18.2,58800.0,16.29,16.3079,16.2721,16.2721,58800.0
2006-10-02 13:55:00,18.22,18.22,18.19,18.21,50400.0,16.29,16.29,16.2632,16.2811,50400.0
2006-10-02 14:00:00,18.21,18.21,18.17,18.2,79600.0,16.2811,16.2811,16.2453,16.2721,79600.0
2006-10-02 14:05:00,18.18,18.2,18.15,18.18,110400.0,16.2542,16.2721,16.2274,16.2542,110400.0
2006-10-02 14:10:00,18.18,18.21,18.17,18.21,44800.0,16.2542,16.2811,16.2453,16.2811,44800.0
2006-10-02 14:15:00,18.21,18.23,18.21,18.22,44800.0,16.2811,16.2989,16.2811,16.29,44800.0
2006-10-02 14:20:00,18.22,18.24,18.19,18.2,57200.0,16.29,16.3079,16.2632,16.2721,57200.0
2006-10-02 14:25:00,18.2,18.22,18.2,18.21,46400.0,16.2721,16.29,16.2721,16.2811,46400.0
2006-10-02 14:30:00,18.21,18.23,18.2,18.23,47200.0,16.2811,16.2989,16.2721,16.2989,47200.0
2006-10-02 14:35:00,18.23,18.23,18.2,18.22,32400.0,16.2989,16.2989,16.2721,16.29,32400.0
2006-10-02 14:40:00,18.22,18.22,18.17,18.19,67600.0,16.29,16.29,16.2453,16.2632,67600.0
2006-10-02 14:45:00,18.2,18.21,18.17,18.2,18800.0,16.2721,16.2811,16.2453,16.2721,18800.0
2006-10-02 14:50:00,18.19,18.2,18.15,18.16,90000.0,16.2632,16.2721,16.2274,16.2364,90000.0
2006-10-02 14:55:00,18.15,18.16,18.13,18.15,34000.0,16.2274,16.2364,16.2095,16.2274,34000.0
2006-10-02 15:00:00,18.16,18.18,18.13,18.13,74400.0,16.2364,16.2542,16.2095,16.2095,74400.0
2006-10-02 15:05:00,18.13,18.15,18.08,18.14,161200.0,16.2095,16.2274,16.1648,16.2185,161200.0
2006-10-02 15:10:00,18.14,18.16,18.11,18.16,50800.0,16.2185,16.2364,16.1917,16.2364,50800.0
2006-10-02 15:15:00,18.17,18.22,18.17,18.21,68400.0,16.2453,16.29,16.2453,16.2811,68400.0
2006-10-02 15:20:00,18.21,18.21,18.16,18.18,70400.0,16.2811,16.2811,16.2364,16.2542,70400.0
2006-10-02 15:25:00,18.18,18.21,18.18,18.2,72400.0,16.2542,16.2811,16.2542,16.2721,72400.0
2006-10-02 15:30:00,18.2,18.23,18.17,18.22,64000.0,16.2721,16.2989,16.2453,16.29,64000.0
2006-10-02 15:35:00,18.22,18.26,18.22,18.25,56400.0,16.29,16.3258,16.29,16.3168,56400.0
2006-10-02 15:40:00,18.25,18.26,18.23,18.25,60400.0,16.3168,16.3258,16.2989,16.3168,60400.0
2006-10-02 15:45:00,18.25,18.27,18.24,18.27,69600.0,16.3168,16.3347,16.3079,16.3347,69600.0
2006-10-02 15:50:00,18.27,18.27,18.21,18.23,90000.0,16.3347,16.3347,16.2811,16.2989,90000.0
2006-10-02 15:55:00,18.23,18.24,18.15,18.16,277200.0,16.2989,16.3079,16.2274,16.2364,277200.0
2006-10-03 09:30:00,18.18,18.19,18.1,18.14,148800.0,16.2542,16.2632,16.1827,16.2185,148800.0
2006-10-03 09:35:00,18.15,18.15,18.06,18.08,34400.0,16.2274,16.2274,16.1469,16.1648,34400.0
2006-10-03 09:40:00,18.08,18.11,18.02,18.04,101200.0,16.1648,16.1917,16.1112,16.1291,101200.0
2006-10-03 09:45:00,18.03,18.04,17.96,17.99,130800.0,16.1201,16.1291,16.0575,16.0844,130800.0
2006-10-03 09:50:00,17.99,18.06,17.99,18.05,36000.0,16.0844,16.1469,16.0844,16.138,36000.0
2006-10-03 09:55:00,18.05,18.12,18.05,18.11,46400.0,16.138,16.2006,16.138,16.1917,46400.0
2006-10-03 10:00:00,18.09,18.13,18.06,18.11,61600.0,16.1738,16.2095,16.1469,16.1917,61600.0
2006-10-03 10:05:00,18.12,18.15,18.1,18.14,56800.0,16.2006,16.2274,16.1827,16.2185,56800.0
2006-10-03 10:10:00,18.14,18.17,18.12,18.17,38400.0,16.2185,16.2453,16.2006,16.2453,38400.0
2006-10-03 10:15:00,18.18,18.22,18.12,18.19,59600.0,16.2542,16.29,16.2006,16.2632,59600.0
2006-10-03 10:20:00,18.2,18.23,18.19,18.2,35200.0,16.2721,16.2989,16.2632,16.2721,35200.0
2006-10-03 10:25:00,18.19,18.28,18.19,18.21,43600.0,16.2632,16.3436,16.2632,16.2811,43600.0
2006-10-03 10:30:00,18.22,18.25,18.2,18.25,22800.0,16.29,16.3168,16.2721,16.3168,22800.0
2006-10-03 10:35:00,18.25,18.26,18.17,18.18,31200.0,16.3168,16.3258,16.2453,16.2542,31200.0
2006-10-03 10:40:00,18.18,18.21,18.15,18.18,28000.0,16.2542,16.2811,16.2274,16.2542,28000.0
2006-10-03 10:45:00,18.18,18.2,18.16,18.17,26400.0,16.2542,16.2721,16.2364,16.2453,26400.0
2006-10-03 10:50:00,18.16,18.21,18.15,18.18,15600.0,16.2364,16.2811,16.2274,16.2542,15600.0
2006-10-03 10:55:00,18.17,18.18,18.16,18.16,12800.0,16.2453,16.2542,16.2364,16.2364,12800.0
2006-10-03 11:00:00,18.17,18.19,18.16,18.17,10400.0,16.2453,16.2632,16.2364,16.2453,10400.0
2006-10-03 11:05:00,18.17,18.2,18.14,18.18,68400.0,16.2453,16.2721,16.2185,16.2542,68400.0
2006-10-03 11:10:00,18.17,18.21,18.14,18.21,37600.0,16.2453,16.2811,16.2185,16.2811,37600.0
2006-10-03 11:15:00,18.21,18.28,18.18,18.27,32000.0,16.2811,16.3436,16.2542,16.3347,32000.0
2006-10-03 11:20:00,18.27,18.29,18.24,18.28,56800.0,16.3347,16.3526,16.3079,16.3436,56800.0
2006-10-03 11:25:00,18.27,18.34,18.27,18.32,40000.0,16.3347,16.3973,16.3347,16.3794,40000.0
2006-10-03 11:30:00,18.33,18.35,18.27,18.3,80400.0,16.3883,16.4062,16.3347,16.3615,80400.0
2006-10-03 11:35:00,18.31,18.32,18.29,18.3,38000.0,16.3705,16.3794,16.3526,16.3615,38000.0
2006-10-03 11:40:00,18.3,18.3,18.27,18.3,54800.0,16.3615,16.3615,16.3347,16.3615,54800.0
2006-10-03 11:45:00,18.3,18.32,18.29,18.3,77600.0,16.3615,16.3794,16.3526,16.3615,77600.0
2006-10-03 11:50:00,18.29,18.31,18.28,18.3,67200.0,16.3526,16.3705,16.3436,16.3615,67200.0
2006-10-03 11:55:00,18.3,18.32,18.29,18.31,37200.0,16.3615,16.3794,16.3526,16.3705,37200.0
2006-10-03 12:00:00,18.31,18.37,18.31,18.37,62000.0,16.3705,16.4241,16.3705,16.4241,62000.0
2006-10-03 12:05:00,18.36,18.47,18.36,18.47,119600.0,16.4152,16.5135,16.4152,16.5135,119600.0
2006-10-03 12:10:00,18.46,18.53,18.46,18.52,126000.0,16.5046,16.5672,16.5046,16.5582,126000.0
2006-10-03 12:15:00,18.52,18.58,18.51,18.53,130000.0,16.5582,16.6119,16.5493,16.5672,130000.0
2006-10-03 12:20:00,18.54,18.58,18.54,18.56,54000.0,16.5761,16.6119,16.5761,16.594,54000.0
2006-10-03 12:25:00,18.57,18.57,18.54,18.54,21200.0,16.6029,16.6029,16.5761,16.5761,21200.0
2006-10-03 12:30:00,18.54,18.57,18.53,18.54,20000.0,16.5761,16.6029,16.5672,16.5761,20000.0
2006-10-03 12:35:00,18.54,18.58,18.52,18.52,51200.0,16.5761,16.6119,16.5582,16.5582,51200.0
2006-10-03 12:40:00,18.52,18.56,18.52,18.54,41200.0,16.5582,16.594,16.5582,16.5761,41200.0
2006-10-03 12:45:00,18.55,18.55,18.51,18.52,10400.0,16.585,16.585,16.5493,16.5582,10400.0
2006-10-03 12:50:00,18.51,18.54,18.46,18.47,42000.0,16.5493,16.5761,16.5046,16.5135,42000.0
2006-10-03 12:55:00,18.47,18.51,18.45,18.48,116000.0,16.5135,16.5493,16.4956,16.5225,116000.0
2006-10-03 13:00:00,18.48,18.5,18.47,18.47,14800.0,16.5225,16.5403,16.5135,16.5135,14800.0
2006-10-03 13:05:00,18.48,18.48,18.4,18.4,38800.0,16.5225,16.5225,16.4509,16.4509,38800.0
2006-10-03 13:10:00,18.4,18.4,18.35,18.36,55600.0,16.4509,16.4509,16.4062,16.4152,55600.0
2006-10-03 13:15:00,18.36,18.39,18.35,18.38,113200.0,16.4152,16.442,16.4062,16.433,113200.0
2006-10-03 13:20:00,18.36,18.38,18.33,18.35,56400.0,16.4152,16.433,16.3883,16.4062,56400.0
2006-10-03 13:25:00,18.36,18.38,18.31,18.36,18000.0,16.4152,16.433,16.3705,16.4152,18000.0
2006-10-03 13:30:00,18.36,18.36,18.33,18.34,39600.0,16.4152,16.4152,16.3883,16.3973,39600.0
2006-10-03 13:35:00,18.34,18.38,18.34,18.37,7600.0,16.3973,16.433,16.3973,16.4241,7600.0
2006-10-03 13:40:00,18.37,18.37,18.35,18.35,21600.0,16.4241,16.4241,16.4062,16.4062,21600.0
2006-10-03 13:45:00,18.36,18.43,18.35,18.42,46800.0,16.4152,16.4778,16.4062,16.4688,46800.0
2006-10-03 13:50:00,18.43,18.46,18.42,18.46,126400.0,16.4778,16.5046,16.4688,16.5046,126400.0
2006-10-03 13:55:00,18.46,18.47,18.45,18.45,52800.0,16.5046,16.5135,16.4956,16.4956,52800.0
2006-10-03 14:00:00,18.46,18.47,18.45,18.46,49600.0,16.5046,16.5135,16.4956,16.5046,49600.0
2006-10-03 14:05:00,18.46,18.49,18.45,18.48,47200.0,16.5046,16.5314,16.4956,16.5225,47200.0
2006-10-03 14:10:00,18.48,18.5,18.45,18.46,52400.0,16.5225,16.5403,16.4956,16.5046,52400.0
2006-10-03 14:15:00,18.47,18.47,18.42,18.44,24800.0,16.5135,16.5135,16.4688,16.4867,24800.0
2006-10-03 14:20:00,18.44,18.44,18.38,18.38,18400.0,16.4867,16.4867,16.433,16.433,18400.0
2006-10-03 14:25:00,18.38,18.39,18.36,18.38,28000.0,16.433,16.442,16.4152,16.433,28000.0
2006-10-03 14:30:00,18.38,18.43,18.36,18.4,23600.0,16.433,16.4778,16.4152,16.4509,23600.0
2006-10-03 14:35:00,18.4,18.43,18.36,18.43,28400.0,16.4509,16.4778,16.4152,16.4778,28400.0
2006-10-03 14:40:00,18.43,18.44,18.39,18.44,23600.0,16.4778,16.4867,16.442,16.4867,23600.0
2006-10-03 14:45:00,18.43,18.44,18.42,18.44,14000.0,16.4778,16.4867,16.4688,16.4867,14000.0
2006-10-03 14:50:00,18.44,18.48,18.4,18.4,53200.0,16.4867,16.5225,16.4509,16.4509,53200.0
2006-10-03 14:55:00,18.39,18.42,18.33,18.37,73600.0,16.442,16.4688,16.3883,16.4241,73600.0
2006-10-03 15:00:00,18.36,18.41,18.36,18.36,21600.0,16.4152,16.4599,16.4152,16.4152,21600.0
2006-10-03 15:05:00,18.36,18.36,18.3,18.34,101200.0,16.4152,16.4152,16.3615,16.3973,101200.0
2006-10-03 15:10:00,18.33,18.35,18.32,18.33,21200.0,16.3883,16.4062,16.3794,16.3883,21200.0
2006-10-03 15:15:00,18.33,18.35,18.32,18.34,41200.0,16.3883,16.4062,16.3794,16.3973,41200.0
2006-10-03 15:20:00,18.34,18.35,18.33,18.35,35600.0,16.3973,16.4062,16.3883,16.4062,35600.0
2006-10-03 15:25:00,18.34,18.35,18.31,18.31,21600.0,16.3973,16.4062,16.3705,16.3705,21600.0
2006-10-03 15:30:00,18.31,18.38,18.29,18.37,73600.0,16.3705,16.433,16.3526,16.4241,73600.0
2006-10-03 15:35:00,18.36,18.36,18.31,18.31,38800.0,16.4152,16.4152,16.3705,16.3705,38800.0
2006-10-03 15:40:00,18.31,18.35,18.27,18.29,83200.0,16.3705,16.4062,16.3347,16.3526,83200.0
2006-10-03 15:45:00,18.28,18.28,18.25,18.26,83600.0,16.3436,16.3436,16.3168,16.3258,83600.0
2006-10-03 15:50:00,18.27,18.27,18.24,18.26,77200.0,16.3347,16.3347,16.3079,16.3258,77200.0
2006-10-03 15:55:00,18.26,18.29,18.26,18.29,79200.0,16.3258,16.3526,16.3258,16.3526,79200.0
2006-10-04 09:30:00,18.28,18.32,18.25,18.29,128400.0,16.3436,16.3794,16.3168,16.3526,128400.0
2006-10-04 09:35:00,18.28,18.3,18.26,18.29,19200.0,16.3436,16.3615,16.3258,16.3526,19200.0
2006-10-04 09:40:00,18.29,18.33,18.23,18.28,95600.0,16.3526,16.3883,16.2989,16.3436,95600.0
2006-10-04 09:45:00,18.32,18.34,18.29,18.31,11600.0,16.3794,16.3973,16.3526,16.3705,11600.0
2006-10-04 09:50:00,18.31,18.31,18.22,18.24,19600.0,16.3705,16.3705,16.29,16.3079,19600.0
2006-10-04 09:55:00,18.25,18.25,18.19,18.24,16400.0,16.3168,16.3168,16.2632,16.3079,16400.0
2006-10-04 10:00:00,18.22,18.23,18.16,18.19,28000.0,16.29,16.2989,16.2364,16.2632,28000.0
2006-10-04 10:05:00,18.18,18.27,18.18,18.25,34800.0,16.2542,16.3347,16.2542,16.3168,34800.0
2006-10-04 10:10:00,18.27,18.33,18.24,18.27,62400.0,16.3347,16.3883,16.3079,16.3347,62400.0
2006-10-04 10:15:00,18.28,18.35,18.28,18.34,19200.0,16.3436,16.4062,16.3436,16.3973,19200.0
2006-10-04 10:20:00,18.34,18.48,18.34,18.44,65600.0,16.3973,16.5225,16.3973,16.4867,65600.0
2006-10-04 10:25:00,18.44,18.45,18.38,18.38,52000.0,16.4867,16.4956,16.433,16.433,52000.0
2006-10-04 10:30:00,18.39,18.47,18.38,18.46,63600.0,16.442,16.5135,16.433,16.5046,63600.0
2006-10-04 10:35:00,18.45,18.46,18.42,18.43,22800.0,16.4956,16.5046,16.4688,16.4778,22800.0
2006-10-04 10:40:00,18.43,18.45,18.43,18.44,25200.0,16.4778,16.4956,16.4778,16.4867,25200.0
2006-10-04 10:45:00,18.44,18.49,18.44,18.47,83200.0,16.4867,16.5314,16.4867,16.5135,83200.0
2006-10-04 10:50:00,18.47,18.48,18.39,18.41,48000.0,16.5135,16.5225,16.442,16.4599,48000.0
2006-10-04 10:55:00,18.39,18.43,18.38,18.39,55600.0,16.442,16.4778,16.433,16.442,55600.0
2006-10-04 11:00:00,18.39,18.39,18.29,18.3,64400.0,16.442,16.442,16.3526,16.3615,64400.0
2006-10-04 11:05:00,18.3,18.31,18.29,18.3,40000.0,16.3615,16.3705,16.3526,16.3615,40000.0
2006-10-04 11:10:00,18.29,18.33,18.28,18.32,62800.0,16.3526,16.3883,16.3436,16.3794,62800.0
2006-10-04 11:15:00,18.32,18.4,18.32,18.39,35200.0,16.3794,16.4509,16.3794,16.442,35200.0
2006-10-04 11:20:00,18.37,18.47,18.37,18.47,71600.0,16.4241,16.5135,16.4241,16.5135,71600.0
2006-10-04 11:25:00,18.47,18.5,18.45,18.47,62000.0,16.5135,16.5403,16.4956,16.5135,62000.0
2006-10-04 11:30:00,18.48,18.5,18.47,18.49,27200.0,16.5225,16.5403,16.5135,16.5314,27200.0
2006-10-04 11:35:00,18.49,18.5,18.46,18.48,33200.0,16.5314,16.5403,16.5046,16.5225,33200.0
2006-10-04 11:40:00,18.48,18.49,18.45,18.46,61600.0,16.5225,16.5314,16.4956,16.5046,61600.0
2006-10-04 11:45:00,18.46,18.46,18.39,18.4,44000.0,16.5046,16.5046,16.442,16.4509,44000.0
2006-10-04 11:50:00,18.4,18.4,18.37,18.38,30800.0,16.4509,16.4509,16.4241,16.433,30800.0
2006-10-04 11:55:00,18.38,18.4,18.35,18.37,33200.0,16.433,16.4509,16.4062,16.4241,33200.0
2006-10-04 12:00:00,18.36,18.38,18.35,18.38,17200.0,16.4152,16.433,16.4062,16.433,17200.0
2006-10-04 12:05:00,18.36,18.4,18.35,18.36,42400.0,16.4152,16.4509,16.4062,16.4152,42400.0
2006-10-04 12:10:00,18.36,18.38,18.36,18.37,36400.0,16.4152,16.433,16.4152,16.4241,36400.0
2006-10-04 12:15:00,18.37,18.45,18.36,18.45,12000.0,16.4241,16.4956,16.4152,16.4956,12000.0
2006-10-04 12:20:00,18.45,18.45,18.41,18.42,52000.0,16.4956,16.4956,16.4599,16.4688,52000.0
2006-10-04 12:25:00,18.42,18.44,18.42,18.43,16800.0,16.4688,16.4867,16.4688,16.4778,16800.0
2006-10-04 12:30:00,18.43,18.43,18.4,18.42,19600.0,16.4778,16.4778,16.4509,16.4688,19600.0
2006-10-04 12:35:00,18.41,18.43,18.37,18.37,16400.0,16.4599,16.4778,16.4241,16.4241,16400.0
2006-10-04 12:40:00,18.37,18.43,18.37,18.41,16800.0,16.4241,16.4778,16.4241,16.4599,16800.0
2006-10-04 12:45:00,18.4,18.41,18.38,18.4,20800.0,16.4509,16.4599,16.433,16.4509,20800.0
2006-10-04 12:50:00,18.4,18.42,18.37,18.42,20000.0,16.4509,16.4688,16.4241,16.4688,20000.0
2006-10-04 12:55:00,18.42,18.43,18.42,18.43,4400.0,16.4688,16.4778,16.4688,16.4778,4400.0
2006-10-04 13:00:00,18.45,18.45,18.41,18.41,15600.0,16.4956,16.4956,16.4599,16.4599,15600.0
2006-10-04 13:05:00,18.41,18.43,18.39,18.41,17600.0,16.4599,16.4778,16.442,16.4599,17600.0
2006-10-04 13:10:00,18.41,18.44,18.41,18.44,14000.0,16.4599,16.4867,16.4599,16.4867,14000.0
2006-10-04 13:15:00,18.44,18.45,18.42,18.44,20800.0,16.4867,16.4956,16.4688,16.4867,20800.0
2006-10-04 13:20:00,18.44,18.45,18.41,18.44,49600.0,16.4867,16.4956,16.4599,16.4867,49600.0
2006-10-04 13:25:00,18.44,18.53,18.44,18.53,75600.0,16.4867,16.5672,16.4867,16.5672,75600.0
2006-10-04 13:30:00,18.53,18.59,18.49,18.51,162800.0,16.5672,16.6208,16.5314,16.5493,162800.0
2006-10-04 13:35:00,18.51,18.54,18.5,18.52,31600.0,16.5493,16.5761,16.5403,16.5582,31600.0
2006-10-04 13:40:00,18.52,18.52,18.49,18.5,22000.0,16.5582,16.5582,16.5314,16.5403,22000.0
2006-10-04 13:45:00,18.5,18.51,18.5,18.5,13200.0,16.5403,16.5493,16.5403,16.5403,13200.0
2006-10-04 13:50:00,18.51,18.54,18.47,18.49,26400.0,16.5493,16.5761,16.5135,16.5314,26400.0
2006-10-04 13:55:00,18.5,18.52,18.49,18.5,32400.0,16.5403,16.5582,16.5314,16.5403,32400.0
2006-10-04 14:00:00,18.5,18.51,18.5,18.5,27600.0,16.5403,16.5493,16.5403,16.5403,27600.0
2006-10-04 14:05:00,18.5,18.54,18.5,18.53,40400.0,16.5403,16.5761,16.5403,16.5672,40400.0
2006-10-04 14:10:00,18.53,18.57,18.53,18.55,134800.0,16.5672,16.6029,16.5672,16.585,134800.0
2006-10-04 14:15:00,18.56,18.58,18.53,18.54,89200.0,16.594,16.6119,16.5672,16.5761,89200.0
2006-10-04 14:20:00,18.54,18.54,18.5,18.5,86400.0,16.5761,16.5761,16.5403,16.5403,86400.0
2006-10-04 14:25:00,18.5,18.54,18.5,18.53,60400.0,16.5403,16.5761,16.5403,16.5672,60400.0
2006-10-04 14:30:00,18.53,18.58,18.52,18.57,80800.0,16.5672,16.6119,16.5582,16.6029,80800.0
2006-10-04 14:35:00,18.59,18.61,18.54,18.54,90400.0,16.6208,16.6387,16.5761,16.5761,90400.0
2006-10-04 14:40:00,18.54,18.58,18.53,18.54,53200.0,16.5761,16.6119,16.5672,16.5761,53200.0
2006-10-04 14:45:00,18.53,18.61,18.53,18.58,64000.0,16.5672,16.6387,16.5672,16.6119,64000.0
2006-10-04 14:50:00,18.58,18.61,18.56,18.6,56800.0,16.6119,16.6387,16.594,16.6297,56800.0
2006-10-04 14:55:00,18.6,18.6,18.56,18.58,34000.0,16.6297,16.6297,16.594,16.6119,34000.0
2006-10-04 15:00:00,18.59,18.59,18.56,18.57,69600.0,16.6208,16.6208,16.594,16.6029,69600.0
2006-10-04 15:05:00,18.57,18.6,18.56,18.57,48000.0,16.6029,16.6297,16.594,16.6029,48000.0
2006-10-04 15:10:00,18.57,18.6,18.57,18.58,33200.0,16.6029,16.6297,16.6029,16.6119,33200.0
2006-10-04 15:15:00,18.59,18.59,18.55,18.58,70400.0,16.6208,16.6208,16.585,16.6119,70400.0
2006-10-04 15:20:00,18.58,18.58,18.54,18.55,101600.0,16.6119,16.6119,16.5761,16.585,101600.0
2006-10-04 15:25:00,18.55,18.59,18.55,18.56,172800.0,16.585,16.6208,16.585,16.594,172800.0
2006-10-04 15:30:00,18.56,18.62,18.56,18.6,58400.0,16.594,16.6476,16.594,16.6297,58400.0
2006-10-04 15:35:00,18.6,18.63,18.59,18.61,44400.0,16.6297,16.6566,16.6208,16.6387,44400.0
2006-10-04 15:40:00,18.61,18.64,18.6,18.63,61200.0,16.6387,16.6655,16.6297,16.6566,61200.0
2006-10-04 15:45:00,18.63,18.67,18.63,18.67,104400.0,16.6566,16.6923,16.6566,16.6923,104400.0
2006-10-04 15:50:00,18.67,18.67,18.63,18.64,82800.0,16.6923,16.6923,16.6566,16.6655,82800.0
2006-10-04 15:55:00,18.64,18.7,18.62,18.7,178800.0,16.6655,16.7192,16.6476,16.7192,178800.0
2006-10-05 09:30:00,18.66,18.71,18.63,18.7,130000.0,16.6834,16.7281,16.6566,16.7192,130000.0
2006-10-05 09:35:00,18.7,18.75,18.68,18.73,90800.0,16.7192,16.7639,16.7013,16.746,90800.0
2006-10-05 09:40:00,18.75,18.83,18.73,18.83,68800.0,16.7639,16.8354,16.746,16.8354,68800.0
2006-10-05 09:45:00,18.83,18.83,18.76,18.78,38800.0,16.8354,16.8354,16.7728,16.7907,38800.0
2006-10-05 09:50:00,18.76,18.79,18.72,18.77,54400.0,16.7728,16.7996,16.737,16.7817,54400.0
2006-10-05 09:55:00,18.79,18.82,18.76,18.82,28400.0,16.7996,16.8264,16.7728,16.8264,28400.0
2006-10-05 10:00:00,18.81,18.83,18.7,18.73,24000.0,16.8175,16.8354,16.7192,16.746,24000.0
2006-10-05 10:05:00,18.73,18.75,18.71,18.72,22800.0,16.746,16.7639,16.7281,16.737,22800.0
2006-10-05 10:10:00,18.73,18.73,18.69,18.71,28000.0,16.746,16.746,16.7102,16.7281,28000.0
2006-10-05 10:15:00,18.71,18.74,18.68,18.74,23200.0,16.7281,16.7549,16.7013,16.7549,23200.0
2006-10-05 10:20:00,18.72,18.78,18.72,18.78,20400.0,16.737,16.7907,16.737,16.7907,20400.0
2006-10-05 10:25:00,18.78,18.78,18.74,18.75,26000.0,16.7907,16.7907,16.7549,16.7639,26000.0
2006-10-05 10:30:00,18.74,18.76,18.71,18.73,20400.0,16.7549,16.7728,16.7281,16.746,20400.0
2006-10-05 10:35:00,18.72,18.74,18.7,18.7,25600.0,16.737,16.7549,16.7192,16.7192,25600.0
2006-10-05 10:40:00,18.7,18.7,18.67,18.68,14800.0,16.7192,16.7192,16.6923,16.7013,14800.0
2006-10-05 10:45:00,18.68,18.7,18.67,18.68,31200.0,16.7013,16.7192,16.6923,16.7013,31200.0
2006-10-05 10:50:00,18.68,18.69,18.67,18.68,43200.0,16.7013,16.7102,16.6923,16.7013,43200.0
2006-10-05 10:55:00,18.67,18.72,18.67,18.71,38400.0,16.6923,16.737,16.6923,16.7281,38400.0
2006-10-05 11:00:00,18.72,18.73,18.71,18.73,58000.0,16.737,16.746,16.7281,16.746,58000.0
2006-10-05 11:05:00,18.73,18.75,18.73,18.74,98000.0,16.746,16.7639,16.746,16.7549,98000.0
2006-10-05 11:10:00,18.73,18.75,18.72,18.74,54400.0,16.746,16.7639,16.737,16.7549,54400.0
2006-10-05 11:15:00,18.74,18.74,18.72,18.73,61600.0,16.7549,16.7549,16.737,16.746,61600.0
2006-10-05 11:20:00,18.72,18.74,18.72,18.72,39200.0,16.737,16.7549,16.737,16.737,39200.0
2006-10-05 11:25:00,18.73,18.78,18.73,18.75,284400.0,16.746,16.7907,16.746,16.7639,284400.0
2006-10-05 11:30:00,18.75,18.8,18.74,18.79,84000.0,16.7639,16.8086,16.7549,16.7996,84000.0
2006-10-05 11:35:00,18.78,18.81,18.78,18.8,38000.0,16.7907,16.8175,16.7907,16.8086,38000.0
2006-10-05 11:40:00,18.8,18.83,18.8,18.82,42000.0,16.8086,16.8354,16.8086,16.8264,42000.0
2006-10-05 11:45:00,18.82,18.83,18.78,18.78,90400.0,16.8264,16.8354,16.7907,16.7907,90400.0
2006-10-05 11:50:00,18.78,18.78,18.73,18.73,23600.0,16.7907,16.7907,16.746,16.746,23600.0
2006-10-05 11:55:00,18.73,18.73,18.71,18.71,24400.0,16.746,16.746,16.7281,16.7281,24400.0
2006-10-05 12:00:00,18.72,18.73,18.71,18.71,17600.0,16.737,16.746,16.7281,16.7281,17600.0
2006-10-05 12:05:00,18.7,18.7,18.69,18.69,16800.0,16.7192,16.7192,16.7102,16.7102,16800.0
2006-10-05 12:10:00,18.69,18.7,18.69,18.7,9200.0,16.7102,16.7192,16.7102,16.7192,9200.0
2006-10-05 12:15:00,18.7,18.7,18.67,18.67,42800.0,16.7192,16.7192,16.6923,16.6923,42800.0
2006-10-05 12:20:00,18.67,18.68,18.67,18.67,14000.0,16.6923,16.7013,16.6923,16.6923,14000.0
2006-10-05 12:25:00,18.67,18.67,18.66,18.66,54000.0,16.6923,16.6923,16.6834,16.6834,54000.0
2006-10-05 12:30:00,18.67,18.67,18.59,18.6,77600.0,16.6923,16.6923,16.6208,16.6297,77600.0
2006-10-05 12:35:00,18.6,18.61,18.56,18.58,48800.0,16.6297,16.6387,16.594,16.6119,48800.0
2006-10-05 12:40:00,18.58,18.64,18.57,18.64,18000.0,16.6119,16.6655,16.6029,16.6655,18000.0
2006-10-05 12:45:00,18.64,18.65,18.63,18.64,11600.0,16.6655,16.6744,16.6566,16.6655,11600.0
2006-10-05 12:50:00,18.64,18.65,18.63,18.64,22400.0,16.6655,16.6744,16.6566,16.6655,22400.0
2006-10-05 12:55:00,18.64,18.64,18.63,18.63,14400.0,16.6655,16.6655,16.6566,16.6566,14400.0
2006-10-05 13:00:00,18.63,18.63,18.61,18.63,16000.0,16.6566,16.6566,16.6387,16.6566,16000.0
2006-10-05 13:05:00,18.63,18.63,18.61,18.63,10800.0,16.6566,16.6566,16.6387,16.6566,10800.0
2006-10-05 13:10:00,18.64,18.64,18.62,18.63,6400.0,16.6655,16.6655,16.6476,16.6566,6400.0
2006-10-05 13:15:00,18.63,18.72,18.63,18.71,49200.0,16.6566,16.737,16.6566,16.7281,49200.0
2006-10-05 13:20:00,18.72,18.74,18.69,18.7,37600.0,16.737,16.7549,16.7102,16.7192,37600.0
2006-10-05 13:25:00,18.68,18.74,18.68,18.71,33200.0,16.7013,16.7549,16.7013,16.7281,33200.0
2006-10-05 13:30:00,18.72,18.72,18.67,18.67,14800.0,16.737,16.737,16.6923,16.6923,14800.0
2006-10-05 13:35:00,18.69,18.72,18.68,18.71,50400.0,16.7102,16.737,16.7013,16.7281,50400.0
2006-10-05 13:40:00,18.71,18.75,18.71,18.75,71600.0,16.7281,16.7639,16.7281,16.7639,71600.0
2006-10-05 13:45:00,18.75,18.81,18.75,18.79,50800.0,16.7639,16.8175,16.7639,16.7996,50800.0
2006-10-05 13:50:00,18.8,18.81,18.78,18.81,37200.0,16.8086,16.8175,16.7907,16.8175,37200.0
2006-10-05 13:55:00,18.81,18.82,18.8,18.81,17200.0,16.8175,16.8264,16.8086,16.8175,17200.0
2006-10-05 14:00:00,18.81,18.82,18.8,18.8,28000.0,16.8175,16.8264,16.8086,16.8086,28000.0
2006-10-05 14:05:00,18.8,18.81,18.79,18.81,35200.0,16.8086,16.8175,16.7996,16.8175,35200.0
2006-10-05 14:10:00,18.81,18.85,18.81,18.82,66400.0,16.8175,16.8533,16.8175,16.8264,66400.0
2006-10-05 14:15:00,18.81,18.83,18.79,18.81,17600.0,16.8175,16.8354,16.7996,16.8175,17600.0
2006-10-05 14:20:00,18.82,18.82,18.8,18.81,12800.0,16.8264,16.8264,16.8086,16.8175,12800.0
2006-10-05 14:25:00,18.81,18.83,18.81,18.81,30400.0,16.8175,16.8354,16.8175,16.8175,30400.0
2006-10-05 14:30:00,18.82,18.87,18.82,18.87,20800.0,16.8264,16.8711,16.8264,16.8711,20800.0
2006-10-05 14:35:00,18.86,18.88,18.85,18.87,19200.0,16.8622,16.8801,16.8533,16.8711,19200.0
2006-10-05 14:40:00,18.86,18.92,18.86,18.88,91600.0,16.8622,16.9158,16.8622,16.8801,91600.0
2006-10-05 14:45:00,18.88,18.96,18.88,18.91,123600.0,16.8801,16.9516,16.8801,16.9069,123600.0
2006-10-05 14:50:00,18.91,18.95,18.89,18.89,59200.0,16.9069,16.9427,16.889,16.889,59200.0
2006-10-05 14:55:00,18.89,18.9,18.85,18.86,19200.0,16.889,16.898,16.8533,16.8622,19200.0
2006-10-05 15:00:00,18.87,18.87,18.82,18.84,54800.0,16.8711,16.8711,16.8264,16.8443,54800.0
2006-10-05 15:05:00,18.83,18.86,18.81,18.85,34000.0,16.8354,16.8622,16.8175,16.8533,34000.0
2006-10-05 15:10:00,18.85,18.87,18.82,18.83,40800.0,16.8533,16.8711,16.8264,16.8354,40800.0
2006-10-05 15:15:00,18.85,18.89,18.84,18.85,37200.0,16.8533,16.889,16.8443,16.8533,37200.0
2006-10-05 15:20:00,18.86,18.86,18.82,18.85,36400.0,16.8622,16.8622,16.8264,16.8533,36400.0
2006-10-05 15:25:00,18.85,18.86,18.83,18.84,32400.0,16.8533,16.8622,16.8354,16.8443,32400.0
2006-10-05 15:30:00,18.84,18.85,18.83,18.84,25600.0,16.8443,16.8533,16.8354,16.8443,25600.0
2006-10-05 15:35:00,18.84,18.85,18.81,18.83,18000.0,16.8443,16.8533,16.8175,16.8354,18000.0
2006-10-05 15:40:00,18.83,18.85,18.83,18.85,28000.0,16.8354,16.8533,16.8354,16.8533,28000.0
2006-10-05 15:45:00,18.85,18.85,18.84,18.85,46000.0,16.8533,16.8533,16.8443,16.8533,46000.0
2006-10-05 15:50:00,18.85,18.86,18.84,18.85,47600.0,16.8533,16.8622,16.8443,16.8533,47600.0
2006-10-05 15:55:00,18.85,18.86,18.83,18.86,137200.0,16.8533,16.8622,16.8354,16.8622,137200.0
2006-10-06 09:30:00,18.75,18.82,18.71,18.75,103200.0,16.7639,16.8264,16.7281,16.7639,103200.0
2006-10-06 09:35:00,18.72,18.75,18.69,18.73,28400.0,16.737,16.7639,16.7102,16.746,28400.0
2006-10-06 09:40:00,18.74,18.75,18.71,18.72,27200.0,16.7549,16.7639,16.7281,16.737,27200.0
2006-10-06 09:45:00,18.72,18.74,18.65,18.7,72000.0,16.737,16.7549,16.6744,16.7192,72000.0
2006-10-06 09:50:00,18.71,18.71,18.66,18.68,37600.0,16.7281,16.7281,16.6834,16.7013,37600.0
2006-10-06 09:55:00,18.68,18.7,18.66,18.7,26000.0,16.7013,16.7192,16.6834,16.7192,26000.0
2006-10-06 10:00:00,18.7,18.71,18.66,18.66,42800.0,16.7192,16.7281,16.6834,16.6834,42800.0
2006-10-06 10:05:00,18.66,18.68,18.63,18.67,28400.0,16.6834,16.7013,16.6566,16.6923,28400.0
2006-10-06 10:10:00,18.66,18.69,18.66,18.67,19600.0,16.6834,16.7102,16.6834,16.6923,19600.0
2006-10-06 10:15:00,18.65,18.68,18.63,18.64,30400.0,16.6744,16.7013,16.6566,16.6655,30400.0
2006-10-06 10:20:00,18.65,18.66,18.63,18.66,19200.0,16.6744,16.6834,16.6566,16.6834,19200.0
2006-10-06 10:25:00,18.65,18.67,18.63,18.63,15600.0,16.6744,16.6923,16.6566,16.6566,15600.0
2006-10-06 10:30:00,18.64,18.67,18.63,18.63,11600.0,16.6655,16.6923,16.6566,16.6566,11600.0
2006-10-06 10:35:00,18.64,18.65,18.58,18.6,49200.0,16.6655,16.6744,16.6119,16.6297,49200.0
2006-10-06 10:40:00,18.59,18.67,18.59,18.67,18400.0,16.6208,16.6923,16.6208,16.6923,18400.0
2006-10-06 10:45:00,18.68,18.73,18.66,18.7,16400.0,16.7013,16.746,16.6834,16.7192,16400.0
2006-10-06 10:50:00,18.7,18.72,18.7,18.72,26400.0,16.7192,16.737,16.7192,16.737,26400.0
2006-10-06 10:55:00,18.72,18.75,18.7,18.71,21600.0,16.737,16.7639,16.7192,16.7281,21600.0
2006-10-06 11:00:00,18.72,18.73,18.71,18.73,12800.0,16.737,16.746,16.7281,16.746,12800.0
2006-10-06 11:05:00,18.72,18.75,18.69,18.71,43200.0,16.737,16.7639,16.7102,16.7281,43200.0
2006-10-06 11:10:00,18.7,18.71,18.7,18.7,5600.0,16.7192,16.7281,16.7192,16.7192,5600.0
2006-10-06 11:15:00,18.71,18.72,18.7,18.71,10800.0,16.7281,16.737,16.7192,16.7281,10800.0
2006-10-06 11:20:00,18.72,18.72,18.68,18.7,19200.0,16.737,16.737,16.7013,16.7192,19200.0
2006-10-06 11:25:00,18.69,18.7,18.67,18.68,12400.0,16.7102,16.7192,16.6923,16.7013,12400.0
2006-10-06 11:30:00,18.68,18.7,18.67,18.68,16400.0,16.7013,16.7192,16.6923,16.7013,16400.0
2006-10-06 11:35:00,18.69,18.71,18.67,18.67,14800.0,16.7102,16.7281,16.6923,16.6923,14800.0
2006-10-06 11:40:00,18.67,18.67,18.65,18.66,10800.0,16.6923,16.6923,16.6744,16.6834,10800.0
2006-10-06 11:45:00,18.66,18.68,18.6,18.6,23600.0,16.6834,16.7013,16.6297,16.6297,23600.0
2006-10-06 11:50:00,18.61,18.61,18.59,18.6,18400.0,16.6387,16.6387,16.6208,16.6297,18400.0
2006-10-06 11:55:00,18.6,18.6,18.59,18.59,20000.0,16.6297,16.6297,16.6208,16.6208,20000.0
2006-10-06 12:00:00,18.61,18.64,18.61,18.64,11200.0,16.6387,16.6655,16.6387,16.6655,11200.0
2006-10-06 12:05:00,18.64,18.64,18.59,18.59,5600.0,16.6655,16.6655,16.6208,16.6208,5600.0
2006-10-06 12:10:00,18.59,18.6,18.59,18.6,6800.0,16.6208,16.6297,16.6208,16.6297,6800.0
2006-10-06 12:15:00,18.59,18.62,18.59,18.61,5600.0,16.6208,16.6476,16.6208,16.6387,5600.0
2006-10-06 12:20:00,18.62,18.64,18.59,18.62,66800.0,16.6476,16.6655,16.6208,16.6476,66800.0
2006-10-06 12:25:00,18.63,18.63,18.61,18.61,24000.0,16.6566,16.6566,16.6387,16.6387,24000.0
2006-10-06 12:30:00,18.61,18.65,18.61,18.64,12800.0,16.6387,16.6744,16.6387,16.6655,12800.0
2006-10-06 12:35:00,18.63,18.63,18.61,18.61,19600.0,16.6566,16.6566,16.6387,16.6387,19600.0
2006-10-06 12:40:00,18.61,18.64,18.56,18.58,128800.0,16.6387,16.6655,16.594,16.6119,128800.0
2006-10-06 12:45:00,18.58,18.63,18.58,18.63,25200.0,16.6119,16.6566,16.6119,16.6566,25200.0
2006-10-06 12:50:00,18.62,18.66,18.62,18.66,10000.0,16.6476,16.6834,16.6476,16.6834,10000.0
2006-10-06 12:55:00,18.66,18.68,18.64,18.68,13200.0,16.6834,16.7013,16.6655,16.7013,13200.0
2006-10-06 13:00:00,18.68,18.69,18.67,18.68,17600.0,16.7013,16.7102,16.6923,16.7013,17600.0
2006-10-06 13:05:00,18.68,18.71,18.67,18.67,12800.0,16.7013,16.7281,16.6923,16.6923,12800.0
2006-10-06 13:10:00,18.68,18.69,18.68,18.69,1600.0,16.7013,16.7102,16.7013,16.7102,1600.0
2006-10-06 13:15:00,18.7,18.73,18.68,18.69,26400.0,16.7192,16.746,16.7013,16.7102,26400.0
2006-10-06 13:20:00,18.7,18.72,18.69,18.71,6800.0,16.7192,16.737,16.7102,16.7281,6800.0
2006-10-06 13:25:00,18.69,18.7,18.67,18.68,5200.0,16.7102,16.7192,16.6923,16.7013,5200.0
2006-10-06 13:30:00,18.68,18.68,18.66,18.66,6800.0,16.7013,16.7013,16.6834,16.6834,6800.0
2006-10-06 13:35:00,18.66,18.68,18.66,18.68,8800.0,16.6834,16.7013,16.6834,16.7013,8800.0
2006-10-06 13:40:00,18.68,18.69,18.67,18.69,11600.0,16.7013,16.7102,16.6923,16.7102,11600.0
2006-10-06 13:45:00,18.68,18.72,18.67,18.72,11200.0,16.7013,16.737,16.6923,16.737,11200.0
2006-10-06 13:50:00,18.71,18.73,18.7,18.72,66000.0,16.7281,16.746,16.7192,16.737,66000.0
2006-10-06 13:55:00,18.72,18.72,18.71,18.72,8400.0,16.737,16.737,16.7281,16.737,8400.0
2006-10-06 14:00:00,18.72,18.73,18.69,18.72,30400.0,16.737,16.746,16.7102,16.737,30400.0
2006-10-06 14:05:00,18.73,18.73,18.7,18.71,24000.0,16.746,16.746,16.7192,16.7281,24000.0
2006-10-06 14:10:00,18.71,18.77,18.71,18.76,52000.0,16.7281,16.7817,16.7281,16.7728,52000.0
2006-10-06 14:15:00,18.75,18.76,18.74,18.76,10000.0,16.7639,16.7728,16.7549,16.7728,10000.0
2006-10-06 14:20:00,18.75,18.78,18.74,18.78,12400.0,16.7639,16.7907,16.7549,16.7907,12400.0
2006-10-06 14:25:00,18.77,18.79,18.77,18.79,10400.0,16.7817,16.7996,16.7817,16.7996,10400.0
2006-10-06 14:30:00,18.79,18.82,18.77,18.82,11600.0,16.7996,16.8264,16.7817,16.8264,11600.0
2006-10-06 14:35:00,18.81,18.86,18.81,18.86,23200.0,16.8175,16.8622,16.8175,16.8622,23200.0
2006-10-06 14:40:00,18.87,18.89,18.85,18.85,28000.0,16.8711,16.889,16.8533,16.8533,28000.0
2006-10-06 14:45:00,18.85,18.87,18.83,18.87,18800.0,16.8533,16.8711,16.8354,16.8711,18800.0
2006-10-06 14:50:00,18.86,18.87,18.84,18.84,28000.0,16.8622,16.8711,16.8443,16.8443,28000.0
2006-10-06 14:55:00,18.84,18.85,18.81,18.82,11200.0,16.8443,16.8533,16.8175,16.8264,11200.0
2006-10-06 15:00:00,18.82,18.82,18.74,18.79,30800.0,16.8264,16.8264,16.7549,16.7996,30800.0
2006-10-06 15:05:00,18.8,18.81,18.77,18.77,11200.0,16.8086,16.8175,16.7817,16.7817,11200.0
2006-10-06 15:10:00,18.76,18.79,18.75,18.75,17200.0,16.7728,16.7996,16.7639,16.7639,17200.0
2006-10-06 15:15:00,18.74,18.78,18.72,18.76,21200.0,16.7549,16.7907,16.737,16.7728,21200.0
2006-10-06 15:20:00,18.77,18.77,18.74,18.74,31600.0,16.7817,16.7817,16.7549,16.7549,31600.0
2006-10-06 15:25:00,18.74,18.74,18.68,18.69,38800.0,16.7549,16.7549,16.7013,16.7102,38800.0
2006-10-06 15:30:00,18.69,18.71,18.69,18.7,38400.0,16.7102,16.7281,16.7102,16.7192,38400.0
2006-10-06 15:35:00,18.7,18.7,18.65,18.68,37200.0,16.7192,16.7192,16.6744,16.7013,37200.0
2006-10-06 15:40:00,18.68,18.68,18.65,18.67,27600.0,16.7013,16.7013,16.6744,16.6923,27600.0
2006-10-06 15:45:00,18.67,18.7,18.66,18.7,26000.0,16.6923,16.7192,16.6834,16.7192,26000.0
2006-10-06 15:50:00,18.7,18.75,18.68,18.73,29600.0,16.7192,16.7639,16.7013,16.746,29600.0
2006-10-06 15:55:00,18.73,18.73,18.68,18.68,69200.0,16.746,16.746,16.7013,16.7013,69200.0
2006-10-09 09:30:00,18.61,18.85,18.57,18.64,210400.0,16.6387,16.8533,16.6029,16.6655,210400.0
2006-10-09 09:35:00,18.64,18.68,18.62,18.67,74000.0,16.6655,16.7013,16.6476,16.6923,74000.0
2006-10-09 09:40:00,18.67,18.72,18.65,18.72,35600.0,16.6923,16.737,16.6744,16.737,35600.0
2006-10-09 09:45:00,18.72,18.8,18.7,18.8,64800.0,16.737,16.8086,16.7192,16.8086,64800.0
2006-10-09 09:50:00,18.78,18.81,18.73,18.79,26000.0,16.7907,16.8175,16.746,16.7996,26000.0
2006-10-09 09:55:00,18.78,18.88,18.69,18.87,165600.0,16.7907,16.8801,16.7102,16.8711,165600.0
2006-10-09 10:00:00,18.87,18.93,18.87,18.93,77600.0,16.8711,16.9248,16.8711,16.9248,77600.0
2006-10-09 10:05:00,18.93,18.93,18.88,18.88,75600.0,16.9248,16.9248,16.8801,16.8801,75600.0
2006-10-09 10:10:00,18.87,18.9,18.87,18.89,30000.0,16.8711,16.898,16.8711,16.889,30000.0
2006-10-09 10:15:00,18.89,18.9,18.85,18.87,69600.0,16.889,16.898,16.8533,16.8711,69600.0
2006-10-09 10:20:00,18.85,18.9,18.85,18.88,50400.0,16.8533,16.898,16.8533,16.8801,50400.0
2006-10-09 10:25:00,18.88,18.89,18.83,18.85,41200.0,16.8801,16.889,16.8354,16.8533,41200.0
2006-10-09 10:30:00,18.84,18.85,18.81,18.82,16800.0,16.8443,16.8533,16.8175,16.8264,16800.0
2006-10-09 10:35:00,18.81,18.86,18.81,18.86,26800.0,16.8175,16.8622,16.8175,16.8622,26800.0
2006-10-09 10:40:00,18.86,18.89,18.85,18.89,45200.0,16.8622,16.889,16.8533,16.889,45200.0
2006-10-09 10:45:00,18.89,18.89,18.86,18.86,14400.0,16.889,16.889,16.8622,16.8622,14400.0
2006-10-09 10:50:00,18.85,18.93,18.85,18.92,32000.0,16.8533,16.9248,16.8533,16.9158,32000.0
2006-10-09 10:55:00,18.9,18.94,18.89,18.92,31600.0,16.898,16.9337,16.889,16.9158,31600.0
2006-10-09 11:00:00,18.91,18.91,18.89,18.89,12000.0,16.9069,16.9069,16.889,16.889,12000.0
2006-10-09 11:05:00,18.89,18.91,18.88,18.89,17200.0,16.889,16.9069,16.8801,16.889,17200.0
2006-10-09 11:10:00,18.9,18.9,18.87,18.87,19200.0,16.898,16.898,16.8711,16.8711,19200.0
2006-10-09 11:15:00,18.86,18.88,18.86,18.88,5600.0,16.8622,16.8801,16.8622,16.8801,5600.0
2006-10-09 11:20:00,18.88,18.93,18.88,18.91,51200.0,16.8801,16.9248,16.8801,16.9069,51200.0
2006-10-09 11:25:00,18.92,18.96,18.92,18.96,16800.0,16.9158,16.9516,16.9158,16.9516,16800.0
2006-10-09 11:30:00,18.96,18.98,18.95,18.95,24000.0,16.9516,16.9695,16.9427,16.9427,24000.0
2006-10-09 11:35:00,18.95,19.0,18.95,19.0,90000.0,16.9427,16.9874,16.9427,16.9874,90000.0
2006-10-09 11:40:00,19.0,19.0,18.97,18.97,24000.0,16.9874,16.9874,16.9606,16.9606,24000.0
2006-10-09 11:45:00,18.97,19.0,18.97,18.98,18000.0,16.9606,16.9874,16.9606,16.9695,18000.0
2006-10-09 11:50:00,18.98,19.0,18.98,18.99,17200.0,16.9695,16.9874,16.9695,16.9784,17200.0
2006-10-09 11:55:00,19.0,19.0,18.98,19.0,6400.0,16.9874,16.9874,16.9695,16.9874,6400.0
2006-10-09 12:00:00,19.0,19.02,19.0,19.02,49200.0,16.9874,17.0053,16.9874,17.0053,49200.0
2006-10-09 12:05:00,19.02,19.02,19.0,19.01,22800.0,17.0053,17.0053,16.9874,16.9963,22800.0
2006-10-09 12:10:00,19.01,19.05,19.0,19.04,32800.0,16.9963,17.0321,16.9874,17.0231,32800.0
2006-10-09 12:15:00,19.04,19.05,18.98,18.98,24800.0,17.0231,17.0321,16.9695,16.9695,24800.0
2006-10-09 12:20:00,18.98,19.01,18.98,19.01,5600.0,16.9695,16.9963,16.9695,16.9963,5600.0
2006-10-09 12:25:00,19.0,19.01,18.99,18.99,10400.0,16.9874,16.9963,16.9784,16.9784,10400.0
2006-10-09 12:30:00,19.0,19.03,18.99,19.0,23600.0,16.9874,17.0142,16.9784,16.9874,23600.0
2006-10-09 12:35:00,19.01,19.01,18.98,19.0,16800.0,16.9963,16.9963,16.9695,16.9874,16800.0
2006-10-09 12:40:00,19.01,19.01,19.0,19.01,9200.0,16.9963,16.9963,16.9874,16.9963,9200.0
2006-10-09 12:45:00,19.03,19.03,19.01,19.03,45200.0,17.0142,17.0142,16.9963,17.0142,45200.0
2006-10-09 12:50:00,19.02,19.04,19.02,19.03,24800.0,17.0053,17.0231,17.0053,17.0142,24800.0
2006-10-09 12:55:00,19.03,19.03,19.0,19.01,14400.0,17.0142,17.0142,16.9874,16.9963,14400.0
2006-10-09 13:00:00,19.01,19.03,19.01,19.03,20400.0,16.9963,17.0142,16.9963,17.0142,20400.0
2006-10-09 13:05:00,19.03,19.04,19.01,19.02,41200.0,17.0142,17.0231,16.9963,17.0053,41200.0
2006-10-09 13:10:00,19.02,19.07,19.02,19.07,42800.0,17.0053,17.05,17.0053,17.05,42800.0
2006-10-09 13:15:00,19.07,19.07,19.05,19.06,16800.0,17.05,17.05,17.0321,17.041,16800.0
2006-10-09 13:20:00,19.06,19.07,19.03,19.06,68000.0,17.041,17.05,17.0142,17.041,68000.0
2006-10-09 13:25:00,19.05,19.1,19.05,19.09,38000.0,17.0321,17.0768,17.0321,17.0678,38000.0
2006-10-09 13:30:00,19.09,19.09,19.05,19.05,19600.0,17.0678,17.0678,17.0321,17.0321,19600.0
2006-10-09 13:35:00,19.05,19.06,19.03,19.03,16800.0,17.0321,17.041,17.0142,17.0142,16800.0
2006-10-09 13:40:00,19.04,19.06,19.03,19.05,15200.0,17.0231,17.041,17.0142,17.0321,15200.0
2006-10-09 13:45:00,19.05,19.05,19.04,19.04,12400.0,17.0321,17.0321,17.0231,17.0231,12400.0
2006-10-09 13:50:00,19.04,19.04,19.01,19.02,9200.0,17.0231,17.0231,16.9963,17.0053,9200.0
2006-10-09 13:55:00,19.03,19.03,18.97,18.98,29600.0,17.0142,17.0142,16.9606,16.9695,29600.0
2006-10-09 14:00:00,18.98,19.05,18.98,19.05,57200.0,16.9695,17.0321,16.9695,17.0321,57200.0
2006-10-09 14:05:00,19.05,19.05,19.04,19.04,46800.0,17.0321,17.0321,17.0231,17.0231,46800.0
2006-10-09 14:10:00,19.05,19.07,19.04,19.05,18800.0,17.0321,17.05,17.0231,17.0321,18800.0
2006-10-09 14:15:00,19.05,19.07,19.05,19.05,12000.0,17.0321,17.05,17.0321,17.0321,12000.0
2006-10-09 14:20:00,19.06,19.09,19.06,19.07,24800.0,17.041,17.0678,17.041,17.05,24800.0
2006-10-09 14:25:00,19.06,19.11,19.05,19.11,18000.0,17.041,17.0857,17.0321,17.0857,18000.0
2006-10-09 14:30:00,19.11,19.11,19.06,19.08,36400.0,17.0857,17.0857,17.041,17.0589,36400.0
2006-10-09 14:35:00,19.08,19.09,19.05,19.09,31600.0,17.0589,17.0678,17.0321,17.0678,31600.0
2006-10-09 14:40:00,19.09,19.09,19.06,19.08,14800.0,17.0678,17.0678,17.041,17.0589,14800.0
2006-10-09 14:45:00,19.09,19.11,19.06,19.07,24000.0,17.0678,17.0857,17.041,17.05,24000.0
2006-10-09 14:50:00,19.06,19.07,19.03,19.03,30400.0,17.041,17.05,17.0142,17.0142,30400.0
2006-10-09 14:55:00,19.03,19.06,19.03,19.04,27200.0,17.0142,17.041,17.0142,17.0231,27200.0
2006-10-09 15:00:00,19.03,19.05,19.01,19.03,51200.0,17.0142,17.0321,16.9963,17.0142,51200.0
2006-10-09 15:05:00,19.03,19.03,18.96,18.99,91200.0,17.0142,17.0142,16.9516,16.9784,91200.0
2006-10-09 15:10:00,18.98,19.01,18.96,19.01,49600.0,16.9695,16.9963,16.9516,16.9963,49600.0
2006-10-09 15:15:00,19.0,19.01,18.96,18.97,29600.0,16.9874,16.9963,16.9516,16.9606,29600.0
2006-10-09 15:20:00,18.98,19.02,18.96,18.97,36400.0,16.9695,17.0053,16.9516,16.9606,36400.0
2006-10-09 15:25:00,18.96,18.97,18.94,18.96,46800.0,16.9516,16.9606,16.9337,16.9516,46800.0
2006-10-09 15:30:00,18.94,18.97,18.94,18.97,57600.0,16.9337,16.9606,16.9337,16.9606,57600.0
2006-10-09 15:35:00,18.98,19.0,18.97,18.98,37200.0,16.9695,16.9874,16.9606,16.9695,37200.0
2006-10-09 15:40:00,18.98,18.98,18.97,18.97,39600.0,16.9695,16.9695,16.9606,16.9606,39600.0
2006-10-09 15:45:00,18.96,19.0,18.96,19.0,34000.0,16.9516,16.9874,16.9516,16.9874,34000.0
2006-10-09 15:50:00,19.0,19.0,18.97,18.97,43600.0,16.9874,16.9874,16.9606,16.9606,43600.0
2006-10-09 15:55:00,18.97,18.97,18.93,18.93,81600.0,16.9606,16.9606,16.9248,16.9248,81600.0
2006-10-10 09:30:00,19.04,19.2,19.0,19.2,188000.0,17.0231,17.1662,16.9874,17.1662,188000.0
2006-10-10 09:35:00,19.19,19.24,19.18,19.22,118400.0,17.1572,17.202,17.1483,17.1841,118400.0
2006-10-10 09:40:00,19.23,19.28,19.22,19.24,228400.0,17.193,17.2377,17.1841,17.202,228400.0
2006-10-10 09:45:00,19.24,19.26,19.22,19.25,110400.0,17.202,17.2198,17.1841,17.2109,110400.0
2006-10-10 09:50:00,19.25,19.27,19.23,19.24,93600.0,17.2109,17.2288,17.193,17.202,93600.0
2006-10-10 09:55:00,19.24,19.26,19.2,19.21,90800.0,17.202,17.2198,17.1662,17.1751,90800.0
2006-10-10 10:00:00,19.2,19.21,19.15,19.16,56000.0,17.1662,17.1751,17.1215,17.1304,56000.0
2006-10-10 10:05:00,19.16,19.21,19.15,19.18,80000.0,17.1304,17.1751,17.1215,17.1483,80000.0
2006-10-10 10:10:00,19.18,19.22,19.17,19.2,84000.0,17.1483,17.1841,17.1394,17.1662,84000.0
2006-10-10 10:15:00,19.2,19.2,19.15,19.18,95600.0,17.1662,17.1662,17.1215,17.1483,95600.0
2006-10-10 10:20:00,19.18,19.18,19.14,19.17,56400.0,17.1483,17.1483,17.1125,17.1394,56400.0
2006-10-10 10:25:00,19.17,19.19,19.15,19.17,42000.0,17.1394,17.1572,17.1215,17.1394,42000.0
2006-10-10 10:30:00,19.17,19.22,19.16,19.19,55600.0,17.1394,17.1841,17.1304,17.1572,55600.0
2006-10-10 10:35:00,19.19,19.25,19.18,19.21,67600.0,17.1572,17.2109,17.1483,17.1751,67600.0
2006-10-10 10:40:00,19.21,19.24,19.19,19.24,86000.0,17.1751,17.202,17.1572,17.202,86000.0
2006-10-10 10:45:00,19.23,19.24,19.21,19.23,47600.0,17.193,17.202,17.1751,17.193,47600.0
2006-10-10 10:50:00,19.22,19.22,19.21,19.22,24400.0,17.1841,17.1841,17.1751,17.1841,24400.0
2006-10-10 10:55:00,19.22,19.28,19.22,19.25,118400.0,17.1841,17.2377,17.1841,17.2109,118400.0
2006-10-10 11:00:00,19.25,19.25,19.2,19.23,48400.0,17.2109,17.2109,17.1662,17.193,48400.0
2006-10-10 11:05:00,19.23,19.27,19.23,19.24,101600.0,17.193,17.2288,17.193,17.202,101600.0
2006-10-10 11:10:00,19.24,19.27,19.23,19.25,80000.0,17.202,17.2288,17.193,17.2109,80000.0
2006-10-10 11:15:00,19.26,19.3,19.25,19.28,62000.0,17.2198,17.2556,17.2109,17.2377,62000.0
2006-10-10 11:20:00,19.28,19.33,19.28,19.3,104000.0,17.2377,17.2824,17.2377,17.2556,104000.0
2006-10-10 11:25:00,19.29,19.33,19.26,19.32,100400.0,17.2467,17.2824,17.2198,17.2735,100400.0
2006-10-10 11:30:00,19.32,19.33,19.29,19.3,84800.0,17.2735,17.2824,17.2467,17.2556,84800.0
2006-10-10 11:35:00,19.29,19.3,19.27,19.28,38000.0,17.2467,17.2556,17.2288,17.2377,38000.0
2006-10-10 11:40:00,19.27,19.28,19.25,19.28,20000.0,17.2288,17.2377,17.2109,17.2377,20000.0
2006-10-10 11:45:00,19.28,19.3,19.28,19.29,44400.0,17.2377,17.2556,17.2377,17.2467,44400.0
2006-10-10 11:50:00,19.29,19.31,19.27,19.31,32400.0,17.2467,17.2645,17.2288,17.2645,32400.0
2006-10-10 11:55:00,19.31,19.31,19.29,19.31,40800.0,17.2645,17.2645,17.2467,17.2645,40800.0
2006-10-10 12:00:00,19.3,19.3,19.24,19.24,128800.0,17.2556,17.2556,17.202,17.202,128800.0
2006-10-10 12:05:00,19.24,19.24,19.14,19.17,102000.0,17.202,17.202,17.1125,17.1394,102000.0
2006-10-10 12:10:00,19.17,19.19,19.15,19.16,89200.0,17.1394,17.1572,17.1215,17.1304,89200.0
2006-10-10 12:15:00,19.16,19.17,19.14,19.16,96800.0,17.1304,17.1394,17.1125,17.1304,96800.0
2006-10-10 12:20:00,19.16,19.16,19.13,19.15,82400.0,17.1304,17.1304,17.1036,17.1215,82400.0
2006-10-10 12:25:00,19.14,19.15,19.12,19.12,36000.0,17.1125,17.1215,17.0947,17.0947,36000.0
2006-10-10 12:30:00,19.12,19.12,19.08,19.12,54400.0,17.0947,17.0947,17.0589,17.0947,54400.0
2006-10-10 12:35:00,19.12,19.12,19.07,19.07,42000.0,17.0947,17.0947,17.05,17.05,42000.0
2006-10-10 12:40:00,19.07,19.1,19.07,19.09,27600.0,17.05,17.0768,17.05,17.0678,27600.0
2006-10-10 12:45:00,19.09,19.1,19.06,19.08,34000.0,17.0678,17.0768,17.041,17.0589,34000.0
2006-10-10 12:50:00,19.08,19.08,19.05,19.08,28400.0,17.0589,17.0589,17.0321,17.0589,28400.0
2006-10-10 12:55:00,19.08,19.09,19.06,19.07,20400.0,17.0589,17.0678,17.041,17.05,20400.0
2006-10-10 13:00:00,19.07,19.08,19.04,19.07,20000.0,17.05,17.0589,17.0231,17.05,20000.0
2006-10-10 13:05:00,19.07,19.09,19.05,19.09,44800.0,17.05,17.0678,17.0321,17.0678,44800.0
2006-10-10 13:10:00,19.09,19.11,19.09,19.09,19200.0,17.0678,17.0857,17.0678,17.0678,19200.0
2006-10-10 13:15:00,19.09,19.09,19.07,19.07,16000.0,17.0678,17.0678,17.05,17.05,16000.0
2006-10-10 13:20:00,19.06,19.06,19.04,19.05,26000.0,17.041,17.041,17.0231,17.0321,26000.0
2006-10-10 13:25:00,19.05,19.06,19.04,19.06,19200.0,17.0321,17.041,17.0231,17.041,19200.0
2006-10-10 13:30:00,19.06,19.08,19.03,19.03,30000.0,17.041,17.0589,17.0142,17.0142,30000.0
2006-10-10 13:35:00,19.04,19.07,19.03,19.04,36000.0,17.0231,17.05,17.0142,17.0231,36000.0
2006-10-10 13:40:00,19.03,19.03,19.01,19.02,47600.0,17.0142,17.0142,16.9963,17.0053,47600.0
2006-10-10 13:45:00,19.02,19.02,18.94,18.99,78800.0,17.0053,17.0053,16.9337,16.9784,78800.0
2006-10-10 13:50:00,18.98,19.0,18.96,18.99,29200.0,16.9695,16.9874,16.9516,16.9784,29200.0
2006-10-10 13:55:00,18.99,19.02,18.96,19.01,47600.0,16.9784,17.0053,16.9516,16.9963,47600.0
2006-10-10 14:00:00,19.01,19.11,18.99,19.06,79600.0,16.9963,17.0857,16.9784,17.041,79600.0
2006-10-10 14:05:00,19.07,19.1,19.03,19.04,48400.0,17.05,17.0768,17.0142,17.0231,48400.0
2006-10-10 14:10:00,19.04,19.06,19.0,19.06,25200.0,17.0231,17.041,16.9874,17.041,25200.0
2006-10-10 14:15:00,19.05,19.07,19.05,19.06,19200.0,17.0321,17.05,17.0321,17.041,19200.0
2006-10-10 14:20:00,19.07,19.08,19.04,19.05,37200.0,17.05,17.0589,17.0231,17.0321,37200.0
2006-10-10 14:25:00,19.04,19.09,19.04,19.05,14000.0,17.0231,17.0678,17.0231,17.0321,14000.0
2006-10-10 14:30:00,19.06,19.12,19.06,19.12,43600.0,17.041,17.0947,17.041,17.0947,43600.0
2006-10-10 14:35:00,19.13,19.13,19.04,19.11,38800.0,17.1036,17.1036,17.0231,17.0857,38800.0
2006-10-10 14:40:00,19.12,19.16,19.12,19.16,13200.0,17.0947,17.1304,17.0947,17.1304,13200.0
2006-10-10 14:45:00,19.17,19.23,19.15,19.2,64800.0,17.1394,17.193,17.1215,17.1662,64800.0
2006-10-10 14:50:00,19.2,19.24,19.18,19.18,81600.0,17.1662,17.202,17.1483,17.1483,81600.0
2006-10-10 14:55:00,19.17,19.2,19.13,19.16,86400.0,17.1394,17.1662,17.1036,17.1304,86400.0
2006-10-10 15:00:00,19.16,19.2,19.15,19.18,72000.0,17.1304,17.1662,17.1215,17.1483,72000.0
2006-10-10 15:05:00,19.18,19.2,19.13,19.13,55200.0,17.1483,17.1662,17.1036,17.1036,55200.0
2006-10-10 15:10:00,19.12,19.14,19.1,19.12,102000.0,17.0947,17.1125,17.0768,17.0947,102000.0
2006-10-10 15:15:00,19.12,19.14,19.12,19.13,39200.0,17.0947,17.1125,17.0947,17.1036,39200.0
2006-10-10 15:20:00,19.13,19.14,19.1,19.14,68400.0,17.1036,17.1125,17.0768,17.1125,68400.0
2006-10-10 15:25:00,19.14,19.16,19.13,19.13,48800.0,17.1125,17.1304,17.1036,17.1036,48800.0
2006-10-10 15:30:00,19.13,19.16,19.12,19.12,24000.0,17.1036,17.1304,17.0947,17.0947,24000.0
2006-10-10 15:35:00,19.12,19.13,19.11,19.13,64400.0,17.0947,17.1036,17.0857,17.1036,64400.0
2006-10-10 15:40:00,19.13,19.14,19.11,19.13,44000.0,17.1036,17.1125,17.0857,17.1036,44000.0
2006-10-10 15:45:00,19.13,19.13,19.06,19.08,96400.0,17.1036,17.1036,17.041,17.0589,96400.0
2006-10-10 15:50:00,19.08,19.14,19.07,19.13,112800.0,17.0589,17.1125,17.05,17.1036,112800.0
2006-10-10 15:55:00,19.13,19.15,19.1,19.15,136000.0,17.1036,17.1215,17.0768,17.1215,136000.0
2006-10-11 09:30:00,19.45,19.6,19.28,19.29,438800.0,17.3897,17.5238,17.2377,17.2467,438800.0
2006-10-11 09:35:00,19.31,19.31,19.23,19.27,147200.0,17.2645,17.2645,17.193,17.2288,147200.0
2006-10-11 09:40:00,19.28,19.28,19.22,19.25,106800.0,17.2377,17.2377,17.1841,17.2109,106800.0
2006-10-11 09:45:00,19.24,19.24,19.18,19.2,100000.0,17.202,17.202,17.1483,17.1662,100000.0
2006-10-11 09:50:00,19.2,19.2,19.11,19.11,140400.0,17.1662,17.1662,17.0857,17.0857,140400.0
2006-10-11 09:55:00,19.12,19.13,19.07,19.1,79200.0,17.0947,17.1036,17.05,17.0768,79200.0
2006-10-11 10:00:00,19.1,19.1,19.0,19.01,157200.0,17.0768,17.0768,16.9874,16.9963,157200.0
2006-10-11 10:05:00,19.02,19.18,19.01,19.18,110000.0,17.0053,17.1483,16.9963,17.1483,110000.0
2006-10-11 10:10:00,19.18,19.26,19.17,19.26,88800.0,17.1483,17.2198,17.1394,17.2198,88800.0
2006-10-11 10:15:00,19.24,19.25,19.15,19.15,46800.0,17.202,17.2109,17.1215,17.1215,46800.0
2006-10-11 10:20:00,19.15,19.15,19.06,19.11,121200.0,17.1215,17.1215,17.041,17.0857,121200.0
2006-10-11 10:25:00,19.11,19.11,19.08,19.11,57600.0,17.0857,17.0857,17.0589,17.0857,57600.0
2006-10-11 10:30:00,19.09,19.11,19.08,19.11,70400.0,17.0678,17.0857,17.0589,17.0857,70400.0
2006-10-11 10:35:00,19.11,19.15,19.07,19.09,108800.0,17.0857,17.1215,17.05,17.0678,108800.0
2006-10-11 10:40:00,19.07,19.08,19.04,19.05,43200.0,17.05,17.0589,17.0231,17.0321,43200.0
2006-10-11 10:45:00,19.04,19.06,19.02,19.06,63600.0,17.0231,17.041,17.0053,17.041,63600.0
2006-10-11 10:50:00,19.07,19.1,19.06,19.09,73200.0,17.05,17.0768,17.041,17.0678,73200.0
2006-10-11 10:55:00,19.1,19.15,19.08,19.11,75600.0,17.0768,17.1215,17.0589,17.0857,75600.0
2006-10-11 11:00:00,19.11,19.11,19.09,19.11,26000.0,17.0857,17.0857,17.0678,17.0857,26000.0
2006-10-11 11:05:00,19.1,19.12,19.1,19.11,15600.0,17.0768,17.0947,17.0768,17.0857,15600.0
2006-10-11 11:10:00,19.11,19.16,19.11,19.16,59200.0,17.0857,17.1304,17.0857,17.1304,59200.0
2006-10-11 11:15:00,19.16,19.16,19.13,19.13,18800.0,17.1304,17.1304,17.1036,17.1036,18800.0
2006-10-11 11:20:00,19.15,19.18,19.11,19.13,30800.0,17.1215,17.1483,17.0857,17.1036,30800.0
2006-10-11 11:25:00,19.12,19.13,19.09,19.1,35600.0,17.0947,17.1036,17.0678,17.0768,35600.0
2006-10-11 11:30:00,19.09,19.11,19.07,19.11,49600.0,17.0678,17.0857,17.05,17.0857,49600.0
2006-10-11 11:35:00,19.11,19.14,19.1,19.12,53600.0,17.0857,17.1125,17.0768,17.0947,53600.0
2006-10-11 11:40:00,19.12,19.15,19.1,19.14,87600.0,17.0947,17.1215,17.0768,17.1125,87600.0
2006-10-11 11:45:00,19.15,19.16,19.12,19.13,27200.0,17.1215,17.1304,17.0947,17.1036,27200.0
2006-10-11 11:50:00,19.12,19.13,19.11,19.11,18800.0,17.0947,17.1036,17.0857,17.0857,18800.0
2006-10-11 11:55:00,19.11,19.13,19.1,19.11,91600.0,17.0857,17.1036,17.0768,17.0857,91600.0
2006-10-11 12:00:00,19.11,19.11,19.1,19.1,50800.0,17.0857,17.0857,17.0768,17.0768,50800.0
2006-10-11 12:05:00,19.11,19.11,19.09,19.1,11600.0,17.0857,17.0857,17.0678,17.0768,11600.0
2006-10-11 12:10:00,19.1,19.12,19.08,19.09,64400.0,17.0768,17.0947,17.0589,17.0678,64400.0
2006-10-11 12:15:00,19.09,19.1,19.05,19.05,63600.0,17.0678,17.0768,17.0321,17.0321,63600.0
2006-10-11 12:20:00,19.04,19.07,19.04,19.07,31600.0,17.0231,17.05,17.0231,17.05,31600.0
2006-10-11 12:25:00,19.06,19.09,19.05,19.05,31200.0,17.041,17.0678,17.0321,17.0321,31200.0
2006-10-11 12:30:00,19.04,19.08,19.04,19.04,50000.0,17.0231,17.0589,17.0231,17.0231,50000.0
2006-10-11 12:35:00,19.04,19.07,19.03,19.05,57600.0,17.0231,17.05,17.0142,17.0321,57600.0
2006-10-11 12:40:00,19.06,19.1,19.05,19.09,51600.0,17.041,17.0768,17.0321,17.0678,51600.0
2006-10-11 12:45:00,19.09,19.1,19.07,19.09,48000.0,17.0678,17.0768,17.05,17.0678,48000.0
2006-10-11 12:50:00,19.08,19.09,19.06,19.08,38000.0,17.0589,17.0678,17.041,17.0589,38000.0
2006-10-11 12:55:00,19.08,19.1,19.05,19.05,114400.0,17.0589,17.0768,17.0321,17.0321,114400.0
2006-10-11 13:00:00,19.05,19.07,19.05,19.06,30000.0,17.0321,17.05,17.0321,17.041,30000.0
2006-10-11 13:05:00,19.06,19.07,19.05,19.06,54000.0,17.041,17.05,17.0321,17.041,54000.0
2006-10-11 13:10:00,19.06,19.08,18.99,18.99,306000.0,17.041,17.0589,16.9784,16.9784,306000.0
2006-10-11 13:15:00,18.99,19.02,18.96,18.99,201200.0,16.9784,17.0053,16.9516,16.9784,201200.0
2006-10-11 13:20:00,18.99,19.0,18.94,19.0,62000.0,16.9784,16.9874,16.9337,16.9874,62000.0
2006-10-11 13:25:00,19.0,19.0,18.97,18.97,27200.0,16.9874,16.9874,16.9606,16.9606,27200.0
2006-10-11 13:30:00,18.97,18.98,18.95,18.96,44000.0,16.9606,16.9695,16.9427,16.9516,44000.0
2006-10-11 13:35:00,18.96,18.98,18.96,18.97,40000.0,16.9516,16.9695,16.9516,16.9606,40000.0
2006-10-11 13:40:00,18.97,18.97,18.96,18.97,14400.0,16.9606,16.9606,16.9516,16.9606,14400.0
2006-10-11 13:45:00,18.96,18.99,18.96,18.98,18400.0,16.9516,16.9784,16.9516,16.9695,18400.0
2006-10-11 13:50:00,18.97,18.97,18.92,18.93,51600.0,16.9606,16.9606,16.9158,16.9248,51600.0
2006-10-11 13:55:00,18.93,18.93,18.88,18.91,122400.0,16.9248,16.9248,16.8801,16.9069,122400.0
2006-10-11 14:00:00,18.93,18.93,18.82,18.88,120000.0,16.9248,16.9248,16.8264,16.8801,120000.0
2006-10-11 14:05:00,18.88,18.88,18.84,18.85,87600.0,16.8801,16.8801,16.8443,16.8533,87600.0
2006-10-11 14:10:00,18.85,18.86,18.83,18.83,131200.0,16.8533,16.8622,16.8354,16.8354,131200.0
2006-10-11 14:15:00,18.83,18.86,18.78,18.86,134000.0,16.8354,16.8622,16.7907,16.8622,134000.0
2006-10-11 14:20:00,18.86,18.91,18.85,18.88,76000.0,16.8622,16.9069,16.8533,16.8801,76000.0
2006-10-11 14:25:00,18.88,18.95,18.88,18.9,94400.0,16.8801,16.9427,16.8801,16.898,94400.0
2006-10-11 14:30:00,18.89,18.94,18.86,18.88,157600.0,16.889,16.9337,16.8622,16.8801,157600.0
2006-10-11 14:35:00,18.88,18.89,18.86,18.86,91200.0,16.8801,16.889,16.8622,16.8622,91200.0
2006-10-11 14:40:00,18.87,18.87,18.83,18.86,112400.0,16.8711,16.8711,16.8354,16.8622,112400.0
2006-10-11 14:45:00,18.86,18.86,18.82,18.82,90000.0,16.8622,16.8622,16.8264,16.8264,90000.0
2006-10-11 14:50:00,18.82,18.83,18.74,18.83,218000.0,16.8264,16.8354,16.7549,16.8354,218000.0
2006-10-11 14:55:00,18.84,18.91,18.83,18.89,170800.0,16.8443,16.9069,16.8354,16.889,170800.0
2006-10-11 15:00:00,18.89,18.92,18.82,18.89,132000.0,16.889,16.9158,16.8264,16.889,132000.0
2006-10-11 15:05:00,18.89,18.93,18.88,18.93,65600.0,16.889,16.9248,16.8801,16.9248,65600.0
2006-10-11 15:10:00,18.92,19.0,18.91,18.98,170000.0,16.9158,16.9874,16.9069,16.9695,170000.0
2006-10-11 15:15:00,18.98,19.0,18.94,18.96,74800.0,16.9695,16.9874,16.9337,16.9516,74800.0
2006-10-11 15:20:00,18.96,18.96,18.91,18.93,113600.0,16.9516,16.9516,16.9069,16.9248,113600.0
2006-10-11 15:25:00,18.93,18.95,18.88,18.88,166800.0,16.9248,16.9427,16.8801,16.8801,166800.0
2006-10-11 15:30:00,18.89,18.93,18.89,18.93,300800.0,16.889,16.9248,16.889,16.9248,300800.0
2006-10-11 15:35:00,18.92,18.93,18.88,18.88,119600.0,16.9158,16.9248,16.8801,16.8801,119600.0
2006-10-11 15:40:00,18.88,18.89,18.84,18.87,150000.0,16.8801,16.889,16.8443,16.8711,150000.0
2006-10-11 15:45:00,18.87,18.91,18.87,18.9,120000.0,16.8711,16.9069,16.8711,16.898,120000.0
2006-10-11 15:50:00,18.9,18.96,18.89,18.95,241200.0,16.898,16.9516,16.889,16.9427,241200.0
2006-10-11 15:55:00,18.95,19.0,18.92,18.95,206800.0,16.9427,16.9874,16.9158,16.9427,206800.0
2006-10-12 09:30:00,19.09,19.21,19.03,19.03,230400.0,17.0678,17.1751,17.0142,17.0142,230400.0
2006-10-12 09:35:00,19.04,19.11,19.03,19.04,148800.0,17.0231,17.0857,17.0142,17.0231,148800.0
2006-10-12 09:40:00,19.04,19.06,19.03,19.06,114800.0,17.0231,17.041,17.0142,17.041,114800.0
2006-10-12 09:45:00,19.06,19.07,19.02,19.02,50800.0,17.041,17.05,17.0053,17.0053,50800.0
2006-10-12 09:50:00,19.02,19.03,18.97,18.98,84400.0,17.0053,17.0142,16.9606,16.9695,84400.0
2006-10-12 09:55:00,18.99,19.03,18.94,18.94,145200.0,16.9784,17.0142,16.9337,16.9337,145200.0
2006-10-12 10:00:00,18.95,18.96,18.93,18.93,78800.0,16.9427,16.9516,16.9248,16.9248,78800.0
2006-10-12 10:05:00,18.92,18.93,18.9,18.93,64800.0,16.9158,16.9248,16.898,16.9248,64800.0
2006-10-12 10:10:00,18.92,19.0,18.91,18.96,85600.0,16.9158,16.9874,16.9069,16.9516,85600.0
2006-10-12 10:15:00,18.96,18.99,18.94,18.97,77600.0,16.9516,16.9784,16.9337,16.9606,77600.0
2006-10-12 10:20:00,18.96,18.97,18.95,18.96,12000.0,16.9516,16.9606,16.9427,16.9516,12000.0
2006-10-12 10:25:00,18.96,19.0,18.96,19.0,20400.0,16.9516,16.9874,16.9516,16.9874,20400.0
2006-10-12 10:30:00,18.98,18.99,18.91,18.91,35200.0,16.9695,16.9784,16.9069,16.9069,35200.0
2006-10-12 10:35:00,18.92,18.93,18.89,18.91,36800.0,16.9158,16.9248,16.889,16.9069,36800.0
2006-10-12 10:40:00,18.91,18.95,18.91,18.95,48800.0,16.9069,16.9427,16.9069,16.9427,48800.0
2006-10-12 10:45:00,18.95,18.97,18.95,18.96,18800.0,16.9427,16.9606,16.9427,16.9516,18800.0
2006-10-12 10:50:00,18.97,19.0,18.97,19.0,52800.0,16.9606,16.9874,16.9606,16.9874,52800.0
2006-10-12 10:55:00,19.0,19.0,18.96,18.96,42000.0,16.9874,16.9874,16.9516,16.9516,42000.0
2006-10-12 11:00:00,18.95,18.98,18.95,18.98,34800.0,16.9427,16.9695,16.9427,16.9695,34800.0
2006-10-12 11:05:00,18.99,19.0,18.96,18.99,52800.0,16.9784,16.9874,16.9516,16.9784,52800.0
2006-10-12 11:10:00,18.99,19.01,18.99,18.99,31200.0,16.9784,16.9963,16.9784,16.9784,31200.0
2006-10-12 11:15:00,18.99,19.01,18.96,19.0,46800.0,16.9784,16.9963,16.9516,16.9874,46800.0
2006-10-12 11:20:00,19.0,19.01,18.99,19.0,25600.0,16.9874,16.9963,16.9784,16.9874,25600.0
2006-10-12 11:25:00,19.0,19.0,18.96,18.96,105200.0,16.9874,16.9874,16.9516,16.9516,105200.0
2006-10-12 11:30:00,18.97,18.99,18.97,18.98,11200.0,16.9606,16.9784,16.9606,16.9695,11200.0
2006-10-12 11:35:00,18.98,18.99,18.97,18.98,26800.0,16.9695,16.9784,16.9606,16.9695,26800.0
2006-10-12 11:40:00,18.97,19.0,18.97,18.98,47600.0,16.9606,16.9874,16.9606,16.9695,47600.0
2006-10-12 11:45:00,18.97,19.0,18.97,18.99,20800.0,16.9606,16.9874,16.9606,16.9784,20800.0
2006-10-12 11:50:00,18.99,19.0,18.99,19.0,39600.0,16.9784,16.9874,16.9784,16.9874,39600.0
2006-10-12 11:55:00,19.0,19.01,18.99,18.99,53200.0,16.9874,16.9963,16.9784,16.9784,53200.0
2006-10-12 12:00:00,18.99,19.0,18.98,18.99,20400.0,16.9784,16.9874,16.9695,16.9784,20400.0
2006-10-12 12:05:00,18.99,19.0,18.96,18.97,30800.0,16.9784,16.9874,16.9516,16.9606,30800.0
2006-10-12 12:10:00,18.97,18.98,18.97,18.97,22400.0,16.9606,16.9695,16.9606,16.9606,22400.0
2006-10-12 12:15:00,18.96,18.97,18.92,18.94,104800.0,16.9516,16.9606,16.9158,16.9337,104800.0
2006-10-12 12:20:00,18.94,18.97,18.93,18.97,22000.0,16.9337,16.9606,16.9248,16.9606,22000.0
2006-10-12 12:25:00,18.96,19.0,18.96,19.0,34800.0,16.9516,16.9874,16.9516,16.9874,34800.0
2006-10-12 12:30:00,18.99,19.01,18.98,18.99,36800.0,16.9784,16.9963,16.9695,16.9784,36800.0
2006-10-12 12:35:00,18.98,18.99,18.98,18.99,21200.0,16.9695,16.9784,16.9695,16.9784,21200.0
2006-10-12 12:40:00,18.99,19.0,18.98,18.99,47600.0,16.9784,16.9874,16.9695,16.9784,47600.0
2006-10-12 12:45:00,18.98,18.98,18.96,18.97,10400.0,16.9695,16.9695,16.9516,16.9606,10400.0
2006-10-12 12:50:00,18.97,18.99,18.97,18.99,26800.0,16.9606,16.9784,16.9606,16.9784,26800.0
2006-10-12 12:55:00,18.98,18.98,18.97,18.98,14800.0,16.9695,16.9695,16.9606,16.9695,14800.0
2006-10-12 13:00:00,18.98,18.98,18.96,18.97,30000.0,16.9695,16.9695,16.9516,16.9606,30000.0
2006-10-12 13:05:00,18.97,18.98,18.96,18.97,17200.0,16.9606,16.9695,16.9516,16.9606,17200.0
2006-10-12 13:10:00,18.96,18.98,18.96,18.98,20800.0,16.9516,16.9695,16.9516,16.9695,20800.0
2006-10-12 13:15:00,18.97,18.97,18.94,18.95,8400.0,16.9606,16.9606,16.9337,16.9427,8400.0
2006-10-12 13:20:00,18.95,18.96,18.93,18.94,30800.0,16.9427,16.9516,16.9248,16.9337,30800.0
2006-10-12 13:25:00,18.94,18.95,18.92,18.94,19200.0,16.9337,16.9427,16.9158,16.9337,19200.0
2006-10-12 13:30:00,18.94,18.96,18.94,18.95,13200.0,16.9337,16.9516,16.9337,16.9427,13200.0
2006-10-12 13:35:00,18.96,18.96,18.94,18.94,8000.0,16.9516,16.9516,16.9337,16.9337,8000.0
2006-10-12 13:40:00,18.94,18.95,18.92,18.94,82400.0,16.9337,16.9427,16.9158,16.9337,82400.0
2006-10-12 13:45:00,18.95,18.95,18.93,18.93,6400.0,16.9427,16.9427,16.9248,16.9248,6400.0
2006-10-12 13:50:00,18.93,18.97,18.93,18.97,58400.0,16.9248,16.9606,16.9248,16.9606,58400.0
2006-10-12 13:55:00,18.96,18.97,18.95,18.96,55600.0,16.9516,16.9606,16.9427,16.9516,55600.0
2006-10-12 14:00:00,18.97,18.99,18.96,18.99,46000.0,16.9606,16.9784,16.9516,16.9784,46000.0
2006-10-12 14:05:00,18.99,19.02,18.99,19.0,53200.0,16.9784,17.0053,16.9784,16.9874,53200.0
2006-10-12 14:10:00,19.0,19.01,18.99,19.01,29600.0,16.9874,16.9963,16.9784,16.9963,29600.0
2006-10-12 14:15:00,19.01,19.02,19.0,19.0,46000.0,16.9963,17.0053,16.9874,16.9874,46000.0
2006-10-12 14:20:00,19.0,19.04,19.0,19.03,48400.0,16.9874,17.0231,16.9874,17.0142,48400.0
2006-10-12 14:25:00,19.03,19.06,19.02,19.03,72400.0,17.0142,17.041,17.0053,17.0142,72400.0
2006-10-12 14:30:00,19.03,19.04,19.0,19.04,31600.0,17.0142,17.0231,16.9874,17.0231,31600.0
2006-10-12 14:35:00,19.03,19.05,19.01,19.03,62800.0,17.0142,17.0321,16.9963,17.0142,62800.0
2006-10-12 14:40:00,19.04,19.04,19.0,19.0,22400.0,17.0231,17.0231,16.9874,16.9874,22400.0
2006-10-12 14:45:00,19.0,19.04,19.0,19.04,18400.0,16.9874,17.0231,16.9874,17.0231,18400.0
2006-10-12 14:50:00,19.04,19.06,19.02,19.05,32800.0,17.0231,17.041,17.0053,17.0321,32800.0
2006-10-12 14:55:00,19.05,19.06,19.04,19.06,25600.0,17.0321,17.041,17.0231,17.041,25600.0
2006-10-12 15:00:00,19.04,19.07,19.04,19.06,31200.0,17.0231,17.05,17.0231,17.041,31200.0
2006-10-12 15:05:00,19.06,19.07,19.04,19.07,47600.0,17.041,17.05,17.0231,17.05,47600.0
2006-10-12 15:10:00,19.07,19.09,19.05,19.09,56800.0,17.05,17.0678,17.0321,17.0678,56800.0
2006-10-12 15:15:00,19.09,19.11,19.08,19.1,62000.0,17.0678,17.0857,17.0589,17.0768,62000.0
2006-10-12 15:20:00,19.09,19.18,19.08,19.17,141600.0,17.0678,17.1483,17.0589,17.1394,141600.0
2006-10-12 15:25:00,19.17,19.2,19.15,19.17,182800.0,17.1394,17.1662,17.1215,17.1394,182800.0
2006-10-12 15:30:00,19.16,19.22,19.16,19.2,168400.0,17.1304,17.1841,17.1304,17.1662,168400.0
2006-10-12 15:35:00,19.2,19.22,19.16,19.19,169600.0,17.1662,17.1841,17.1304,17.1572,169600.0
2006-10-12 15:40:00,19.19,19.21,19.17,19.21,154800.0,17.1572,17.1751,17.1394,17.1751,154800.0
2006-10-12 15:45:00,19.21,19.24,19.19,19.24,113200.0,17.1751,17.202,17.1572,17.202,113200.0
2006-10-12 15:50:00,19.23,19.25,19.22,19.25,158000.0,17.193,17.2109,17.1841,17.2109,158000.0
2006-10-12 15:55:00,19.25,19.25,19.19,19.22,178400.0,17.2109,17.2109,17.1572,17.1841,178400.0
2006-10-13 09:30:00,19.25,19.38,19.22,19.25,118000.0,17.2109,17.3271,17.1841,17.2109,118000.0
2006-10-13 09:35:00,19.25,19.35,19.24,19.31,34800.0,17.2109,17.3003,17.202,17.2645,34800.0
2006-10-13 09:40:00,19.31,19.34,19.29,19.32,70800.0,17.2645,17.2914,17.2467,17.2735,70800.0
2006-10-13 09:45:00,19.32,19.32,19.3,19.3,49200.0,17.2735,17.2735,17.2556,17.2556,49200.0
2006-10-13 09:50:00,19.31,19.36,19.29,19.35,62000.0,17.2645,17.3092,17.2467,17.3003,62000.0
2006-10-13 09:55:00,19.33,19.34,19.28,19.3,38400.0,17.2824,17.2914,17.2377,17.2556,38400.0
2006-10-13 10:00:00,19.3,19.35,19.23,19.24,67600.0,17.2556,17.3003,17.193,17.202,67600.0
2006-10-13 10:05:00,19.24,19.27,19.23,19.24,71200.0,17.202,17.2288,17.193,17.202,71200.0
2006-10-13 10:10:00,19.23,19.25,19.22,19.23,33600.0,17.193,17.2109,17.1841,17.193,33600.0
2006-10-13 10:15:00,19.23,19.26,19.23,19.26,49200.0,17.193,17.2198,17.193,17.2198,49200.0
2006-10-13 10:20:00,19.26,19.3,19.25,19.29,77200.0,17.2198,17.2556,17.2109,17.2467,77200.0
2006-10-13 10:25:00,19.29,19.36,19.29,19.36,97200.0,17.2467,17.3092,17.2467,17.3092,97200.0
2006-10-13 10:30:00,19.36,19.46,19.36,19.46,232400.0,17.3092,17.3986,17.3092,17.3986,232400.0
2006-10-13 10:35:00,19.45,19.48,19.43,19.43,137600.0,17.3897,17.4165,17.3718,17.3718,137600.0
2006-10-13 10:40:00,19.44,19.46,19.43,19.45,59200.0,17.3808,17.3986,17.3718,17.3897,59200.0
2006-10-13 10:45:00,19.45,19.48,19.45,19.46,78800.0,17.3897,17.4165,17.3897,17.3986,78800.0
2006-10-13 10:50:00,19.45,19.47,19.45,19.47,31600.0,17.3897,17.4076,17.3897,17.4076,31600.0
2006-10-13 10:55:00,19.46,19.46,19.45,19.46,30400.0,17.3986,17.3986,17.3897,17.3986,30400.0
2006-10-13 11:00:00,19.46,19.46,19.45,19.46,34800.0,17.3986,17.3986,17.3897,17.3986,34800.0
2006-10-13 11:05:00,19.46,19.47,19.43,19.46,103200.0,17.3986,17.4076,17.3718,17.3986,103200.0
2006-10-13 11:10:00,19.46,19.47,19.43,19.44,73600.0,17.3986,17.4076,17.3718,17.3808,73600.0
2006-10-13 11:15:00,19.44,19.47,19.44,19.47,46400.0,17.3808,17.4076,17.3808,17.4076,46400.0
2006-10-13 11:20:00,19.47,19.48,19.45,19.45,69200.0,17.4076,17.4165,17.3897,17.3897,69200.0
2006-10-13 11:25:00,19.45,19.46,19.42,19.43,48800.0,17.3897,17.3986,17.3629,17.3718,48800.0
2006-10-13 11:30:00,19.43,19.44,19.41,19.43,56000.0,17.3718,17.3808,17.3539,17.3718,56000.0
2006-10-13 11:35:00,19.42,19.42,19.41,19.42,33600.0,17.3629,17.3629,17.3539,17.3629,33600.0
2006-10-13 11:40:00,19.41,19.44,19.41,19.44,29200.0,17.3539,17.3808,17.3539,17.3808,29200.0
2006-10-13 11:45:00,19.44,19.46,19.44,19.45,22400.0,17.3808,17.3986,17.3808,17.3897,22400.0
2006-10-13 11:50:00,19.46,19.47,19.45,19.46,25200.0,17.3986,17.4076,17.3897,17.3986,25200.0
2006-10-13 11:55:00,19.45,19.45,19.43,19.45,10800.0,17.3897,17.3897,17.3718,17.3897,10800.0
2006-10-13 12:00:00,19.44,19.45,19.44,19.44,26800.0,17.3808,17.3897,17.3808,17.3808,26800.0
2006-10-13 12:05:00,19.45,19.45,19.43,19.44,46800.0,17.3897,17.3897,17.3718,17.3808,46800.0
2006-10-13 12:10:00,19.43,19.46,19.43,19.46,29600.0,17.3718,17.3986,17.3718,17.3986,29600.0
2006-10-13 12:15:00,19.46,19.48,19.45,19.48,69200.0,17.3986,17.4165,17.3897,17.4165,69200.0
2006-10-13 12:20:00,19.48,19.48,19.45,19.46,14800.0,17.4165,17.4165,17.3897,17.3986,14800.0
2006-10-13 12:25:00,19.46,19.46,19.46,19.46,10000.0,17.3986,17.3986,17.3986,17.3986,10000.0
2006-10-13 12:30:00,19.46,19.46,19.46,19.46,12000.0,17.3986,17.3986,17.3986,17.3986,12000.0
2006-10-13 12:35:00,19.46,19.48,19.46,19.47,22400.0,17.3986,17.4165,17.3986,17.4076,22400.0
2006-10-13 12:40:00,19.46,19.47,19.45,19.46,12000.0,17.3986,17.4076,17.3897,17.3986,12000.0
2006-10-13 12:45:00,19.45,19.46,19.45,19.46,19600.0,17.3897,17.3986,17.3897,17.3986,19600.0
2006-10-13 12:50:00,19.45,19.46,19.44,19.46,53600.0,17.3897,17.3986,17.3808,17.3986,53600.0
2006-10-13 12:55:00,19.45,19.45,19.39,19.42,64800.0,17.3897,17.3897,17.3361,17.3629,64800.0
2006-10-13 13:00:00,19.41,19.43,19.39,19.42,146400.0,17.3539,17.3718,17.3361,17.3629,146400.0
2006-10-13 13:05:00,19.42,19.42,19.42,19.42,38800.0,17.3629,17.3629,17.3629,17.3629,38800.0
2006-10-13 13:10:00,19.42,19.42,19.4,19.41,32800.0,17.3629,17.3629,17.345,17.3539,32800.0
2006-10-13 13:15:00,19.43,19.44,19.42,19.43,12800.0,17.3718,17.3808,17.3629,17.3718,12800.0
2006-10-13 13:20:00,19.43,19.43,19.41,19.43,8400.0,17.3718,17.3718,17.3539,17.3718,8400.0
2006-10-13 13:25:00,19.43,19.47,19.43,19.46,19200.0,17.3718,17.4076,17.3718,17.3986,19200.0
2006-10-13 13:30:00,19.46,19.47,19.45,19.47,9600.0,17.3986,17.4076,17.3897,17.4076,9600.0
2006-10-13 13:35:00,19.47,19.5,19.47,19.5,57200.0,17.4076,17.4344,17.4076,17.4344,57200.0
2006-10-13 13:40:00,19.5,19.54,19.49,19.52,100800.0,17.4344,17.4702,17.4255,17.4523,100800.0
2006-10-13 13:45:00,19.51,19.55,19.51,19.53,39200.0,17.4434,17.4791,17.4434,17.4612,39200.0
2006-10-13 13:50:00,19.53,19.54,19.52,19.52,8000.0,17.4612,17.4702,17.4523,17.4523,8000.0
2006-10-13 13:55:00,19.51,19.55,19.51,19.53,39600.0,17.4434,17.4791,17.4434,17.4612,39600.0
2006-10-13 14:00:00,19.53,19.56,19.52,19.54,45200.0,17.4612,17.4881,17.4523,17.4702,45200.0
2006-10-13 14:05:00,19.54,19.55,19.54,19.55,12800.0,17.4702,17.4791,17.4702,17.4791,12800.0
2006-10-13 14:10:00,19.54,19.54,19.51,19.51,35200.0,17.4702,17.4702,17.4434,17.4434,35200.0
2006-10-13 14:15:00,19.51,19.54,19.51,19.51,29600.0,17.4434,17.4702,17.4434,17.4434,29600.0
2006-10-13 14:20:00,19.5,19.53,19.5,19.53,18000.0,17.4344,17.4612,17.4344,17.4612,18000.0
2006-10-13 14:25:00,19.53,19.53,19.48,19.5,30000.0,17.4612,17.4612,17.4165,17.4344,30000.0
2006-10-13 14:30:00,19.5,19.51,19.43,19.43,56000.0,17.4344,17.4434,17.3718,17.3718,56000.0
2006-10-13 14:35:00,19.43,19.46,19.42,19.45,69200.0,17.3718,17.3986,17.3629,17.3897,69200.0
2006-10-13 14:40:00,19.45,19.47,19.42,19.43,33600.0,17.3897,17.4076,17.3629,17.3718,33600.0
2006-10-13 14:45:00,19.42,19.44,19.42,19.42,25200.0,17.3629,17.3808,17.3629,17.3629,25200.0
2006-10-13 14:50:00,19.43,19.45,19.42,19.42,31200.0,17.3718,17.3897,17.3629,17.3629,31200.0
2006-10-13 14:55:00,19.42,19.43,19.38,19.4,58400.0,17.3629,17.3718,17.3271,17.345,58400.0
2006-10-13 15:00:00,19.41,19.42,19.4,19.4,33200.0,17.3539,17.3629,17.345,17.345,33200.0
2006-10-13 15:05:00,19.4,19.42,19.39,19.42,55600.0,17.345,17.3629,17.3361,17.3629,55600.0
2006-10-13 15:10:00,19.41,19.41,19.39,19.39,26400.0,17.3539,17.3539,17.3361,17.3361,26400.0
2006-10-13 15:15:00,19.38,19.4,19.35,19.36,62000.0,17.3271,17.345,17.3003,17.3092,62000.0
2006-10-13 15:20:00,19.35,19.38,19.33,19.34,102400.0,17.3003,17.3271,17.2824,17.2914,102400.0
2006-10-13 15:25:00,19.33,19.35,19.32,19.33,69200.0,17.2824,17.3003,17.2735,17.2824,69200.0
2006-10-13 15:30:00,19.33,19.33,19.29,19.31,75600.0,17.2824,17.2824,17.2467,17.2645,75600.0
2006-10-13 15:35:00,19.31,19.35,19.31,19.34,58400.0,17.2645,17.3003,17.2645,17.2914,58400.0
2006-10-13 15:40:00,19.34,19.35,19.29,19.29,40800.0,17.2914,17.3003,17.2467,17.2467,40800.0
2006-10-13 15:45:00,19.29,19.34,19.29,19.33,82400.0,17.2467,17.2914,17.2467,17.2824,82400.0
2006-10-13 15:50:00,19.33,19.33,19.29,19.29,70400.0,17.2824,17.2824,17.2467,17.2467,70400.0
2006-10-13 15:55:00,19.29,19.31,19.28,19.31,192400.0,17.2467,17.2645,17.2377,17.2645,192400.0
2006-10-16 09:30:00,19.45,19.57,19.36,19.56,252400.0,17.3897,17.497,17.3092,17.4881,252400.0
2006-10-16 09:35:00,19.57,19.57,19.48,19.48,38800.0,17.497,17.497,17.4165,17.4165,38800.0
2006-10-16 09:40:00,19.47,19.53,19.47,19.53,70800.0,17.4076,17.4612,17.4076,17.4612,70800.0
2006-10-16 09:45:00,19.52,19.53,19.5,19.52,22800.0,17.4523,17.4612,17.4344,17.4523,22800.0
2006-10-16 09:50:00,19.52,19.6,19.52,19.58,82800.0,17.4523,17.5238,17.4523,17.5059,82800.0
2006-10-16 09:55:00,19.58,19.6,19.54,19.55,71600.0,17.5059,17.5238,17.4702,17.4791,71600.0
2006-10-16 10:00:00,19.55,19.56,19.51,19.53,163200.0,17.4791,17.4881,17.4434,17.4612,163200.0
2006-10-16 10:05:00,19.53,19.56,19.52,19.55,58000.0,17.4612,17.4881,17.4523,17.4791,58000.0
2006-10-16 10:10:00,19.55,19.56,19.52,19.54,36000.0,17.4791,17.4881,17.4523,17.4702,36000.0
2006-10-16 10:15:00,19.55,19.58,19.54,19.56,48400.0,17.4791,17.5059,17.4702,17.4881,48400.0
2006-10-16 10:20:00,19.57,19.57,19.54,19.55,24400.0,17.497,17.497,17.4702,17.4791,24400.0
2006-10-16 10:25:00,19.54,19.56,19.54,19.55,37200.0,17.4702,17.4881,17.4702,17.4791,37200.0
2006-10-16 10:30:00,19.55,19.55,19.5,19.52,53200.0,17.4791,17.4791,17.4344,17.4523,53200.0
2006-10-16 10:35:00,19.52,19.59,19.51,19.58,48400.0,17.4523,17.5149,17.4434,17.5059,48400.0
2006-10-16 10:40:00,19.57,19.59,19.56,19.56,40800.0,17.497,17.5149,17.4881,17.4881,40800.0
2006-10-16 10:45:00,19.56,19.59,19.55,19.59,40000.0,17.4881,17.5149,17.4791,17.5149,40000.0
2006-10-16 10:50:00,19.58,19.6,19.56,19.56,35200.0,17.5059,17.5238,17.4881,17.4881,35200.0
2006-10-16 10:55:00,19.57,19.57,19.55,19.56,44400.0,17.497,17.497,17.4791,17.4881,44400.0
2006-10-16 11:00:00,19.56,19.57,19.55,19.55,20800.0,17.4881,17.497,17.4791,17.4791,20800.0
2006-10-16 11:05:00,19.56,19.56,19.55,19.55,30400.0,17.4881,17.4881,17.4791,17.4791,30400.0
2006-10-16 11:10:00,19.56,19.56,19.55,19.55,24800.0,17.4881,17.4881,17.4791,17.4791,24800.0
2006-10-16 11:15:00,19.55,19.56,19.53,19.53,44800.0,17.4791,17.4881,17.4612,17.4612,44800.0
2006-10-16 11:20:00,19.54,19.54,19.51,19.51,54000.0,17.4702,17.4702,17.4434,17.4434,54000.0
2006-10-16 11:25:00,19.52,19.52,19.48,19.51,22000.0,17.4523,17.4523,17.4165,17.4434,22000.0
2006-10-16 11:30:00,19.51,19.51,19.49,19.49,19200.0,17.4434,17.4434,17.4255,17.4255,19200.0
2006-10-16 11:35:00,19.49,19.52,19.48,19.51,34800.0,17.4255,17.4523,17.4165,17.4434,34800.0
2006-10-16 11:40:00,19.5,19.51,19.46,19.48,23600.0,17.4344,17.4434,17.3986,17.4165,23600.0
2006-10-16 11:45:00,19.49,19.51,19.48,19.51,44800.0,17.4255,17.4434,17.4165,17.4434,44800.0
2006-10-16 11:50:00,19.5,19.51,19.49,19.51,40800.0,17.4344,17.4434,17.4255,17.4434,40800.0
2006-10-16 11:55:00,19.5,19.52,19.5,19.51,26800.0,17.4344,17.4523,17.4344,17.4434,26800.0
2006-10-16 12:00:00,19.5,19.51,19.5,19.5,12000.0,17.4344,17.4434,17.4344,17.4344,12000.0
2006-10-16 12:05:00,19.5,19.5,19.49,19.5,13600.0,17.4344,17.4344,17.4255,17.4344,13600.0
2006-10-16 12:10:00,19.5,19.51,19.47,19.48,22400.0,17.4344,17.4434,17.4076,17.4165,22400.0
2006-10-16 12:15:00,19.48,19.5,19.48,19.48,35200.0,17.4165,17.4344,17.4165,17.4165,35200.0
2006-10-16 12:20:00,19.46,19.5,19.46,19.49,36800.0,17.3986,17.4344,17.3986,17.4255,36800.0
2006-10-16 12:25:00,19.49,19.5,19.48,19.49,33600.0,17.4255,17.4344,17.4165,17.4255,33600.0
2006-10-16 12:30:00,19.49,19.5,19.48,19.49,102000.0,17.4255,17.4344,17.4165,17.4255,102000.0
2006-10-16 12:35:00,19.49,19.5,19.48,19.49,30400.0,17.4255,17.4344,17.4165,17.4255,30400.0
2006-10-16 12:40:00,19.49,19.49,19.48,19.48,10400.0,17.4255,17.4255,17.4165,17.4165,10400.0
2006-10-16 12:45:00,19.48,19.49,19.47,19.47,17200.0,17.4165,17.4255,17.4076,17.4076,17200.0
2006-10-16 12:50:00,19.47,19.48,19.46,19.47,47200.0,17.4076,17.4165,17.3986,17.4076,47200.0
2006-10-16 12:55:00,19.46,19.52,19.46,19.52,125200.0,17.3986,17.4523,17.3986,17.4523,125200.0
2006-10-16 13:00:00,19.52,19.56,19.52,19.56,129600.0,17.4523,17.4881,17.4523,17.4881,129600.0
2006-10-16 13:05:00,19.56,19.57,19.55,19.56,172400.0,17.4881,17.497,17.4791,17.4881,172400.0
2006-10-16 13:10:00,19.56,19.61,19.56,19.61,116400.0,17.4881,17.5328,17.4881,17.5328,116400.0
2006-10-16 13:15:00,19.61,19.66,19.6,19.65,145200.0,17.5328,17.5775,17.5238,17.5685,145200.0
2006-10-16 13:20:00,19.63,19.64,19.56,19.56,51600.0,17.5506,17.5596,17.4881,17.4881,51600.0
2006-10-16 13:25:00,19.56,19.58,19.56,19.57,22800.0,17.4881,17.5059,17.4881,17.497,22800.0
2006-10-16 13:30:00,19.57,19.6,19.57,19.57,16800.0,17.497,17.5238,17.497,17.497,16800.0
2006-10-16 13:35:00,19.57,19.59,19.57,19.57,30400.0,17.497,17.5149,17.497,17.497,30400.0
2006-10-16 13:40:00,19.57,19.61,19.57,19.58,33200.0,17.497,17.5328,17.497,17.5059,33200.0
2006-10-16 13:45:00,19.58,19.59,19.58,19.59,32400.0,17.5059,17.5149,17.5059,17.5149,32400.0
2006-10-16 13:50:00,19.59,19.61,19.58,19.58,30800.0,17.5149,17.5328,17.5059,17.5059,30800.0
2006-10-16 13:55:00,19.59,19.6,19.59,19.6,29600.0,17.5149,17.5238,17.5149,17.5238,29600.0
2006-10-16 14:00:00,19.6,19.61,19.59,19.6,52800.0,17.5238,17.5328,17.5149,17.5238,52800.0
2006-10-16 14:05:00,19.6,19.6,19.57,19.59,68800.0,17.5238,17.5238,17.497,17.5149,68800.0
2006-10-16 14:10:00,19.59,19.6,19.57,19.6,37200.0,17.5149,17.5238,17.497,17.5238,37200.0
2006-10-16 14:15:00,19.6,19.62,19.59,19.61,47600.0,17.5238,17.5417,17.5149,17.5328,47600.0
2006-10-16 14:20:00,19.6,19.62,19.6,19.6,50800.0,17.5238,17.5417,17.5238,17.5238,50800.0
2006-10-16 14:25:00,19.6,19.64,19.6,19.63,26800.0,17.5238,17.5596,17.5238,17.5506,26800.0
2006-10-16 14:30:00,19.62,19.66,19.62,19.65,35600.0,17.5417,17.5775,17.5417,17.5685,35600.0
2006-10-16 14:35:00,19.65,19.65,19.61,19.61,12400.0,17.5685,17.5685,17.5328,17.5328,12400.0
2006-10-16 14:40:00,19.61,19.65,19.61,19.61,20400.0,17.5328,17.5685,17.5328,17.5328,20400.0
2006-10-16 14:45:00,19.6,19.66,19.6,19.66,49200.0,17.5238,17.5775,17.5238,17.5775,49200.0
2006-10-16 14:50:00,19.65,19.65,19.65,19.65,51200.0,17.5685,17.5685,17.5685,17.5685,51200.0
2006-10-16 14:55:00,19.65,19.66,19.64,19.65,92800.0,17.5685,17.5775,17.5596,17.5685,92800.0
2006-10-16 15:00:00,19.65,19.68,19.63,19.67,93200.0,17.5685,17.5953,17.5506,17.5864,93200.0
2006-10-16 15:05:00,19.67,19.67,19.62,19.65,71200.0,17.5864,17.5864,17.5417,17.5685,71200.0
2006-10-16 15:10:00,19.64,19.67,19.59,19.67,190000.0,17.5596,17.5864,17.5149,17.5864,190000.0
2006-10-16 15:15:00,19.67,19.67,19.64,19.65,32400.0,17.5864,17.5864,17.5596,17.5685,32400.0
2006-10-16 15:20:00,19.65,19.68,19.64,19.67,814000.0,17.5685,17.5953,17.5596,17.5864,814000.0
2006-10-16 15:25:00,19.67,19.71,19.67,19.69,162000.0,17.5864,17.6222,17.5864,17.6043,162000.0
2006-10-16 15:30:00,19.69,19.71,19.66,19.67,55600.0,17.6043,17.6222,17.5775,17.5864,55600.0
2006-10-16 15:35:00,19.66,19.67,19.64,19.64,90800.0,17.5775,17.5864,17.5596,17.5596,90800.0
2006-10-16 15:40:00,19.64,19.64,19.6,19.62,63200.0,17.5596,17.5596,17.5238,17.5417,63200.0
2006-10-16 15:45:00,19.62,19.64,19.61,19.64,39600.0,17.5417,17.5596,17.5328,17.5596,39600.0
2006-10-16 15:50:00,19.64,19.65,19.58,19.59,120800.0,17.5596,17.5685,17.5059,17.5149,120800.0
2006-10-16 15:55:00,19.59,19.62,19.56,19.59,325200.0,17.5149,17.5417,17.4881,17.5149,325200.0
2006-10-17 09:30:00,19.45,19.51,19.41,19.44,162000.0,17.3897,17.4434,17.3539,17.3808,162000.0
2006-10-17 09:35:00,19.43,19.44,19.42,19.43,62400.0,17.3718,17.3808,17.3629,17.3718,62400.0
2006-10-17 09:40:00,19.43,19.43,19.31,19.31,116400.0,17.3718,17.3718,17.2645,17.2645,116400.0
2006-10-17 09:45:00,19.3,19.31,19.25,19.26,60800.0,17.2556,17.2645,17.2109,17.2198,60800.0
2006-10-17 09:50:00,19.25,19.27,19.23,19.23,95600.0,17.2109,17.2288,17.193,17.193,95600.0
2006-10-17 09:55:00,19.23,19.25,19.19,19.22,73200.0,17.193,17.2109,17.1572,17.1841,73200.0
2006-10-17 10:00:00,19.21,19.25,19.19,19.23,37600.0,17.1751,17.2109,17.1572,17.193,37600.0
2006-10-17 10:05:00,19.23,19.27,19.23,19.25,60400.0,17.193,17.2288,17.193,17.2109,60400.0
2006-10-17 10:10:00,19.27,19.27,19.23,19.25,42400.0,17.2288,17.2288,17.193,17.2109,42400.0
2006-10-17 10:15:00,19.24,19.25,19.23,19.24,68400.0,17.202,17.2109,17.193,17.202,68400.0
2006-10-17 10:20:00,19.24,19.28,19.23,19.25,31200.0,17.202,17.2377,17.193,17.2109,31200.0
2006-10-17 10:25:00,19.25,19.3,19.24,19.29,68800.0,17.2109,17.2556,17.202,17.2467,68800.0
2006-10-17 10:30:00,19.3,19.31,19.27,19.28,78400.0,17.2556,17.2645,17.2288,17.2377,78400.0
2006-10-17 10:35:00,19.28,19.3,19.24,19.26,57600.0,17.2377,17.2556,17.202,17.2198,57600.0
2006-10-17 10:40:00,19.26,19.27,19.25,19.25,26000.0,17.2198,17.2288,17.2109,17.2109,26000.0
2006-10-17 10:45:00,19.25,19.29,19.22,19.27,34800.0,17.2109,17.2467,17.1841,17.2288,34800.0
2006-10-17 10:50:00,19.26,19.27,19.24,19.27,17200.0,17.2198,17.2288,17.202,17.2288,17200.0
2006-10-17 10:55:00,19.26,19.27,19.25,19.26,19200.0,17.2198,17.2288,17.2109,17.2198,19200.0
2006-10-17 11:00:00,19.25,19.25,19.22,19.22,26000.0,17.2109,17.2109,17.1841,17.1841,26000.0
2006-10-17 11:05:00,19.22,19.26,19.22,19.26,26800.0,17.1841,17.2198,17.1841,17.2198,26800.0
2006-10-17 11:10:00,19.26,19.26,19.19,19.23,46000.0,17.2198,17.2198,17.1572,17.193,46000.0
2006-10-17 11:15:00,19.23,19.24,19.18,19.18,52400.0,17.193,17.202,17.1483,17.1483,52400.0
2006-10-17 11:20:00,19.18,19.21,19.17,19.18,73200.0,17.1483,17.1751,17.1394,17.1483,73200.0
2006-10-17 11:25:00,19.18,19.19,19.15,19.15,48400.0,17.1483,17.1572,17.1215,17.1215,48400.0
2006-10-17 11:30:00,19.15,19.19,19.14,19.18,40000.0,17.1215,17.1572,17.1125,17.1483,40000.0
2006-10-17 11:35:00,19.18,19.18,19.14,19.16,24400.0,17.1483,17.1483,17.1125,17.1304,24400.0
2006-10-17 11:40:00,19.16,19.18,19.14,19.18,36800.0,17.1304,17.1483,17.1125,17.1483,36800.0
2006-10-17 11:45:00,19.19,19.21,19.18,19.2,32400.0,17.1572,17.1751,17.1483,17.1662,32400.0
2006-10-17 11:50:00,19.2,19.21,19.18,19.19,20000.0,17.1662,17.1751,17.1483,17.1572,20000.0
2006-10-17 11:55:00,19.18,19.21,19.18,19.19,26400.0,17.1483,17.1751,17.1483,17.1572,26400.0
2006-10-17 12:00:00,19.18,19.19,19.18,19.18,16800.0,17.1483,17.1572,17.1483,17.1483,16800.0
2006-10-17 12:05:00,19.18,19.23,19.18,19.22,21200.0,17.1483,17.193,17.1483,17.1841,21200.0
2006-10-17 12:10:00,19.23,19.25,19.23,19.24,58000.0,17.193,17.2109,17.193,17.202,58000.0
2006-10-17 12:15:00,19.23,19.25,19.23,19.25,17600.0,17.193,17.2109,17.193,17.2109,17600.0
2006-10-17 12:20:00,19.25,19.29,19.25,19.29,37600.0,17.2109,17.2467,17.2109,17.2467,37600.0
2006-10-17 12:25:00,19.29,19.29,19.28,19.29,36000.0,17.2467,17.2467,17.2377,17.2467,36000.0
2006-10-17 12:30:00,19.28,19.29,19.27,19.29,33600.0,17.2377,17.2467,17.2288,17.2467,33600.0
2006-10-17 12:35:00,19.29,19.29,19.27,19.28,18400.0,17.2467,17.2467,17.2288,17.2377,18400.0
2006-10-17 12:40:00,19.28,19.28,19.26,19.27,8800.0,17.2377,17.2377,17.2198,17.2288,8800.0
2006-10-17 12:45:00,19.26,19.27,19.26,19.26,12000.0,17.2198,17.2288,17.2198,17.2198,12000.0
2006-10-17 12:50:00,19.26,19.31,19.26,19.31,25200.0,17.2198,17.2645,17.2198,17.2645,25200.0
2006-10-17 12:55:00,19.31,19.33,19.3,19.3,44800.0,17.2645,17.2824,17.2556,17.2556,44800.0
2006-10-17 13:00:00,19.31,19.36,19.3,19.35,53600.0,17.2645,17.3092,17.2556,17.3003,53600.0
2006-10-17 13:05:00,19.35,19.38,19.35,19.37,23200.0,17.3003,17.3271,17.3003,17.3182,23200.0
2006-10-17 13:10:00,19.36,19.38,19.36,19.37,24800.0,17.3092,17.3271,17.3092,17.3182,24800.0
2006-10-17 13:15:00,19.37,19.38,19.35,19.35,18000.0,17.3182,17.3271,17.3003,17.3003,18000.0
2006-10-17 13:20:00,19.35,19.38,19.3,19.32,62400.0,17.3003,17.3271,17.2556,17.2735,62400.0
2006-10-17 13:25:00,19.31,19.33,19.28,19.32,32400.0,17.2645,17.2824,17.2377,17.2735,32400.0
2006-10-17 13:30:00,19.32,19.33,19.32,19.33,5200.0,17.2735,17.2824,17.2735,17.2824,5200.0
2006-10-17 13:35:00,19.33,19.33,19.3,19.3,14800.0,17.2824,17.2824,17.2556,17.2556,14800.0
2006-10-17 13:40:00,19.3,19.31,19.28,19.29,41200.0,17.2556,17.2645,17.2377,17.2467,41200.0
2006-10-17 13:45:00,19.29,19.3,19.27,19.29,53600.0,17.2467,17.2556,17.2288,17.2467,53600.0
2006-10-17 13:50:00,19.29,19.35,19.28,19.34,35200.0,17.2467,17.3003,17.2377,17.2914,35200.0
2006-10-17 13:55:00,19.36,19.37,19.35,19.36,18000.0,17.3092,17.3182,17.3003,17.3092,18000.0
2006-10-17 14:00:00,19.36,19.36,19.34,19.35,24000.0,17.3092,17.3092,17.2914,17.3003,24000.0
2006-10-17 14:05:00,19.35,19.36,19.32,19.34,30000.0,17.3003,17.3092,17.2735,17.2914,30000.0
2006-10-17 14:10:00,19.33,19.35,19.33,19.34,34800.0,17.2824,17.3003,17.2824,17.2914,34800.0
2006-10-17 14:15:00,19.34,19.36,19.34,19.35,22800.0,17.2914,17.3092,17.2914,17.3003,22800.0
2006-10-17 14:20:00,19.36,19.36,19.32,19.33,21600.0,17.3092,17.3092,17.2735,17.2824,21600.0
2006-10-17 14:25:00,19.33,19.34,19.31,19.32,57600.0,17.2824,17.2914,17.2645,17.2735,57600.0
2006-10-17 14:30:00,19.32,19.35,19.31,19.35,20800.0,17.2735,17.3003,17.2645,17.3003,20800.0
2006-10-17 14:35:00,19.35,19.39,19.35,19.36,68000.0,17.3003,17.3361,17.3003,17.3092,68000.0
2006-10-17 14:40:00,19.37,19.4,19.36,19.38,55600.0,17.3182,17.345,17.3092,17.3271,55600.0
2006-10-17 14:45:00,19.39,19.41,19.38,19.4,44000.0,17.3361,17.3539,17.3271,17.345,44000.0
2006-10-17 14:50:00,19.4,19.45,19.4,19.43,48000.0,17.345,17.3897,17.345,17.3718,48000.0
2006-10-17 14:55:00,19.43,19.47,19.43,19.45,34400.0,17.3718,17.4076,17.3718,17.3897,34400.0
2006-10-17 15:00:00,19.45,19.48,19.43,19.48,39600.0,17.3897,17.4165,17.3718,17.4165,39600.0
2006-10-17 15:05:00,19.46,19.47,19.41,19.47,39200.0,17.3986,17.4076,17.3539,17.4076,39200.0
2006-10-17 15:10:00,19.46,19.47,19.44,19.45,42400.0,17.3986,17.4076,17.3808,17.3897,42400.0
2006-10-17 15:15:00,19.45,19.47,19.45,19.45,20800.0,17.3897,17.4076,17.3897,17.3897,20800.0
2006-10-17 15:20:00,19.45,19.5,19.45,19.48,72800.0,17.3897,17.4344,17.3897,17.4165,72800.0
2006-10-17 15:25:00,19.49,19.51,19.49,19.5,62400.0,17.4255,17.4434,17.4255,17.4344,62400.0
2006-10-17 15:30:00,19.5,19.54,19.48,19.49,96800.0,17.4344,17.4702,17.4165,17.4255,96800.0
2006-10-17 15:35:00,19.49,19.49,19.44,19.44,56800.0,17.4255,17.4255,17.3808,17.3808,56800.0
2006-10-17 15:40:00,19.44,19.45,19.41,19.43,58000.0,17.3808,17.3897,17.3539,17.3718,58000.0
2006-10-17 15:45:00,19.43,19.43,19.35,19.37,95600.0,17.3718,17.3718,17.3003,17.3182,95600.0
2006-10-17 15:50:00,19.38,19.44,19.37,19.43,92000.0,17.3271,17.3808,17.3182,17.3718,92000.0
2006-10-17 15:55:00,19.43,19.44,19.38,19.39,96400.0,17.3718,17.3808,17.3271,17.3361,96400.0
2006-10-18 09:30:00,19.6,19.63,19.54,19.58,136400.0,17.5238,17.5506,17.4702,17.5059,136400.0
2006-10-18 09:35:00,19.58,19.65,19.57,19.63,53600.0,17.5059,17.5685,17.497,17.5506,53600.0
2006-10-18 09:40:00,19.63,19.63,19.61,19.63,38000.0,17.5506,17.5506,17.5328,17.5506,38000.0
2006-10-18 09:45:00,19.62,19.64,19.59,19.59,62400.0,17.5417,17.5596,17.5149,17.5149,62400.0
2006-10-18 09:50:00,19.59,19.6,19.55,19.56,43200.0,17.5149,17.5238,17.4791,17.4881,43200.0
2006-10-18 09:55:00,19.55,19.55,19.5,19.5,52800.0,17.4791,17.4791,17.4344,17.4344,52800.0
2006-10-18 10:00:00,19.49,19.55,19.47,19.49,68800.0,17.4255,17.4791,17.4076,17.4255,68800.0
2006-10-18 10:05:00,19.5,19.51,19.46,19.51,45200.0,17.4344,17.4434,17.3986,17.4434,45200.0
2006-10-18 10:10:00,19.51,19.52,19.49,19.51,46400.0,17.4434,17.4523,17.4255,17.4434,46400.0
2006-10-18 10:15:00,19.52,19.52,19.45,19.46,41200.0,17.4523,17.4523,17.3897,17.3986,41200.0
2006-10-18 10:20:00,19.45,19.45,19.39,19.39,94800.0,17.3897,17.3897,17.3361,17.3361,94800.0
2006-10-18 10:25:00,19.4,19.42,19.38,19.42,74400.0,17.345,17.3629,17.3271,17.3629,74400.0
2006-10-18 10:30:00,19.42,19.45,19.39,19.39,65200.0,17.3629,17.3897,17.3361,17.3361,65200.0
2006-10-18 10:35:00,19.38,19.4,19.34,19.36,56800.0,17.3271,17.345,17.2914,17.3092,56800.0
2006-10-18 10:40:00,19.36,19.38,19.35,19.36,68400.0,17.3092,17.3271,17.3003,17.3092,68400.0
2006-10-18 10:45:00,19.37,19.4,19.36,19.4,77200.0,17.3182,17.345,17.3092,17.345,77200.0
2006-10-18 10:50:00,19.39,19.4,19.37,19.37,38800.0,17.3361,17.345,17.3182,17.3182,38800.0
2006-10-18 10:55:00,19.37,19.39,19.37,19.38,53600.0,17.3182,17.3361,17.3182,17.3271,53600.0
2006-10-18 11:00:00,19.38,19.39,19.37,19.38,38400.0,17.3271,17.3361,17.3182,17.3271,38400.0
2006-10-18 11:05:00,19.38,19.38,19.35,19.35,135600.0,17.3271,17.3271,17.3003,17.3003,135600.0
2006-10-18 11:10:00,19.34,19.38,19.34,19.37,8400.0,17.2914,17.3271,17.2914,17.3182,8400.0
2006-10-18 11:15:00,19.38,19.39,19.37,19.39,30800.0,17.3271,17.3361,17.3182,17.3361,30800.0
2006-10-18 11:20:00,19.4,19.41,19.38,19.4,66800.0,17.345,17.3539,17.3271,17.345,66800.0
2006-10-18 11:25:00,19.39,19.4,19.36,19.37,52400.0,17.3361,17.345,17.3092,17.3182,52400.0
2006-10-18 11:30:00,19.38,19.38,19.36,19.36,61200.0,17.3271,17.3271,17.3092,17.3092,61200.0
2006-10-18 11:35:00,19.36,19.38,19.35,19.35,66400.0,17.3092,17.3271,17.3003,17.3003,66400.0
2006-10-18 11:40:00,19.35,19.37,19.35,19.36,42800.0,17.3003,17.3182,17.3003,17.3092,42800.0
2006-10-18 11:45:00,19.36,19.38,19.36,19.38,26800.0,17.3092,17.3271,17.3092,17.3271,26800.0
2006-10-18 11:50:00,19.38,19.39,19.36,19.38,71200.0,17.3271,17.3361,17.3092,17.3271,71200.0
2006-10-18 11:55:00,19.38,19.38,19.37,19.37,29200.0,17.3271,17.3271,17.3182,17.3182,29200.0
2006-10-18 12:00:00,19.37,19.38,19.36,19.36,33600.0,17.3182,17.3271,17.3092,17.3092,33600.0
2006-10-18 12:05:00,19.36,19.37,19.36,19.36,20800.0,17.3092,17.3182,17.3092,17.3092,20800.0
2006-10-18 12:10:00,19.36,19.38,19.36,19.37,51600.0,17.3092,17.3271,17.3092,17.3182,51600.0
2006-10-18 12:15:00,19.38,19.38,19.36,19.38,41600.0,17.3271,17.3271,17.3092,17.3271,41600.0
2006-10-18 12:20:00,19.38,19.4,19.38,19.38,53200.0,17.3271,17.345,17.3271,17.3271,53200.0
2006-10-18 12:25:00,19.38,19.38,19.37,19.38,29200.0,17.3271,17.3271,17.3182,17.3271,29200.0
2006-10-18 12:30:00,19.38,19.39,19.36,19.37,34800.0,17.3271,17.3361,17.3092,17.3182,34800.0
2006-10-18 12:35:00,19.36,19.39,19.36,19.38,43600.0,17.3092,17.3361,17.3092,17.3271,43600.0
2006-10-18 12:40:00,19.38,19.39,19.36,19.36,42000.0,17.3271,17.3361,17.3092,17.3092,42000.0
2006-10-18 12:45:00,19.36,19.38,19.36,19.37,33600.0,17.3092,17.3271,17.3092,17.3182,33600.0
2006-10-18 12:50:00,19.36,19.36,19.3,19.3,46000.0,17.3092,17.3092,17.2556,17.2556,46000.0
2006-10-18 12:55:00,19.3,19.33,19.29,19.31,14000.0,17.2556,17.2824,17.2467,17.2645,14000.0
2006-10-18 13:00:00,19.31,19.31,19.29,19.29,19600.0,17.2645,17.2645,17.2467,17.2467,19600.0
2006-10-18 13:05:00,19.3,19.32,19.3,19.31,8800.0,17.2556,17.2735,17.2556,17.2645,8800.0
2006-10-18 13:10:00,19.31,19.32,19.31,19.32,9200.0,17.2645,17.2735,17.2645,17.2735,9200.0
2006-10-18 13:15:00,19.32,19.33,19.28,19.28,34000.0,17.2735,17.2824,17.2377,17.2377,34000.0
2006-10-18 13:20:00,19.28,19.28,19.24,19.25,40400.0,17.2377,17.2377,17.202,17.2109,40400.0
2006-10-18 13:25:00,19.25,19.26,19.2,19.2,35200.0,17.2109,17.2198,17.1662,17.1662,35200.0
2006-10-18 13:30:00,19.21,19.22,19.2,19.22,49200.0,17.1751,17.1841,17.1662,17.1841,49200.0
2006-10-18 13:35:00,19.22,19.26,19.2,19.25,41600.0,17.1841,17.2198,17.1662,17.2109,41600.0
2006-10-18 13:40:00,19.25,19.27,19.22,19.26,34000.0,17.2109,17.2288,17.1841,17.2198,34000.0
2006-10-18 13:45:00,19.27,19.27,19.25,19.27,17600.0,17.2288,17.2288,17.2109,17.2288,17600.0
2006-10-18 13:50:00,19.26,19.26,19.23,19.25,30800.0,17.2198,17.2198,17.193,17.2109,30800.0
2006-10-18 13:55:00,19.25,19.31,19.25,19.31,45200.0,17.2109,17.2645,17.2109,17.2645,45200.0
2006-10-18 14:00:00,19.3,19.3,19.28,19.28,21200.0,17.2556,17.2556,17.2377,17.2377,21200.0
2006-10-18 14:05:00,19.29,19.31,19.28,19.28,28400.0,17.2467,17.2645,17.2377,17.2377,28400.0
2006-10-18 14:10:00,19.27,19.29,19.26,19.27,14000.0,17.2288,17.2467,17.2198,17.2288,14000.0
2006-10-18 14:15:00,19.27,19.3,19.24,19.25,29600.0,17.2288,17.2556,17.202,17.2109,29600.0
2006-10-18 14:20:00,19.25,19.35,19.25,19.34,46800.0,17.2109,17.3003,17.2109,17.2914,46800.0
2006-10-18 14:25:00,19.33,19.36,19.32,19.32,21600.0,17.2824,17.3092,17.2735,17.2735,21600.0
2006-10-18 14:30:00,19.32,19.33,19.31,19.31,10800.0,17.2735,17.2824,17.2645,17.2645,10800.0
2006-10-18 14:35:00,19.31,19.34,19.31,19.34,20400.0,17.2645,17.2914,17.2645,17.2914,20400.0
2006-10-18 14:40:00,19.35,19.36,19.34,19.34,21200.0,17.3003,17.3092,17.2914,17.2914,21200.0
2006-10-18 14:45:00,19.34,19.36,19.34,19.34,25600.0,17.2914,17.3092,17.2914,17.2914,25600.0
2006-10-18 14:50:00,19.34,19.35,19.29,19.31,28000.0,17.2914,17.3003,17.2467,17.2645,28000.0
2006-10-18 14:55:00,19.3,19.33,19.29,19.31,15200.0,17.2556,17.2824,17.2467,17.2645,15200.0
2006-10-18 15:00:00,19.31,19.33,19.31,19.32,32000.0,17.2645,17.2824,17.2645,17.2735,32000.0
2006-10-18 15:05:00,19.32,19.32,19.28,19.31,45200.0,17.2735,17.2735,17.2377,17.2645,45200.0
2006-10-18 15:10:00,19.31,19.36,19.31,19.33,25600.0,17.2645,17.3092,17.2645,17.2824,25600.0
2006-10-18 15:15:00,19.33,19.36,19.33,19.34,23600.0,17.2824,17.3092,17.2824,17.2914,23600.0
2006-10-18 15:20:00,19.34,19.36,19.33,19.34,35200.0,17.2914,17.3092,17.2824,17.2914,35200.0
2006-10-18 15:25:00,19.35,19.36,19.34,19.35,21600.0,17.3003,17.3092,17.2914,17.3003,21600.0
2006-10-18 15:30:00,19.35,19.37,19.35,19.37,60400.0,17.3003,17.3182,17.3003,17.3182,60400.0
2006-10-18 15:35:00,19.37,19.37,19.35,19.37,57200.0,17.3182,17.3182,17.3003,17.3182,57200.0
2006-10-18 15:40:00,19.38,19.38,19.34,19.35,54400.0,17.3271,17.3271,17.2914,17.3003,54400.0
2006-10-18 15:45:00,19.35,19.35,19.34,19.35,20800.0,17.3003,17.3003,17.2914,17.3003,20800.0
2006-10-18 15:50:00,19.35,19.37,19.35,19.37,58400.0,17.3003,17.3182,17.3003,17.3182,58400.0
2006-10-18 15:55:00,19.37,19.38,19.35,19.35,83600.0,17.3182,17.3271,17.3003,17.3003,83600.0
2006-10-19 09:30:00,19.32,19.36,19.25,19.29,96400.0,17.2735,17.3092,17.2109,17.2467,96400.0
2006-10-19 09:35:00,19.31,19.32,19.16,19.26,68000.0,17.2645,17.2735,17.1304,17.2198,68000.0
2006-10-19 09:40:00,19.25,19.28,19.22,19.27,18800.0,17.2109,17.2377,17.1841,17.2288,18800.0
2006-10-19 09:45:00,19.27,19.29,19.25,19.27,10000.0,17.2288,17.2467,17.2109,17.2288,10000.0
2006-10-19 09:50:00,19.26,19.26,19.24,19.25,59200.0,17.2198,17.2198,17.202,17.2109,59200.0
2006-10-19 09:55:00,19.25,19.28,19.25,19.25,52000.0,17.2109,17.2377,17.2109,17.2109,52000.0
2006-10-19 10:00:00,19.25,19.29,19.24,19.28,62000.0,17.2109,17.2467,17.202,17.2377,62000.0
2006-10-19 10:05:00,19.29,19.31,19.28,19.29,51600.0,17.2467,17.2645,17.2377,17.2467,51600.0
2006-10-19 10:10:00,19.28,19.29,19.22,19.23,68400.0,17.2377,17.2467,17.1841,17.193,68400.0
2006-10-19 10:15:00,19.25,19.3,19.2,19.28,67200.0,17.2109,17.2556,17.1662,17.2377,67200.0
2006-10-19 10:20:00,19.28,19.29,19.23,19.23,25600.0,17.2377,17.2467,17.193,17.193,25600.0
2006-10-19 10:25:00,19.24,19.27,19.24,19.25,16000.0,17.202,17.2288,17.202,17.2109,16000.0
2006-10-19 10:30:00,19.25,19.26,19.23,19.24,24400.0,17.2109,17.2198,17.193,17.202,24400.0
2006-10-19 10:35:00,19.25,19.26,19.15,19.24,123200.0,17.2109,17.2198,17.1215,17.202,123200.0
2006-10-19 10:40:00,19.24,19.25,19.23,19.25,8000.0,17.202,17.2109,17.193,17.2109,8000.0
2006-10-19 10:45:00,19.25,19.29,19.24,19.28,16000.0,17.2109,17.2467,17.202,17.2377,16000.0
2006-10-19 10:50:00,19.28,19.3,19.27,19.28,21600.0,17.2377,17.2556,17.2288,17.2377,21600.0
2006-10-19 10:55:00,19.28,19.28,19.25,19.26,20400.0,17.2377,17.2377,17.2109,17.2198,20400.0
2006-10-19 11:00:00,19.27,19.27,19.23,19.24,22000.0,17.2288,17.2288,17.193,17.202,22000.0
2006-10-19 11:05:00,19.24,19.26,19.23,19.25,26000.0,17.202,17.2198,17.193,17.2109,26000.0
2006-10-19 11:10:00,19.25,19.25,19.23,19.23,15600.0,17.2109,17.2109,17.193,17.193,15600.0
2006-10-19 11:15:00,19.23,19.24,19.22,19.22,19200.0,17.193,17.202,17.1841,17.1841,19200.0
2006-10-19 11:20:00,19.24,19.25,19.24,19.25,10000.0,17.202,17.2109,17.202,17.2109,10000.0
2006-10-19 11:25:00,19.25,19.28,19.25,19.26,46400.0,17.2109,17.2377,17.2109,17.2198,46400.0
2006-10-19 11:30:00,19.25,19.26,19.22,19.24,14000.0,17.2109,17.2198,17.1841,17.202,14000.0
2006-10-19 11:35:00,19.26,19.29,19.25,19.28,12000.0,17.2198,17.2467,17.2109,17.2377,12000.0
2006-10-19 11:40:00,19.28,19.3,19.28,19.29,13200.0,17.2377,17.2556,17.2377,17.2467,13200.0
2006-10-19 11:45:00,19.29,19.29,19.27,19.27,12000.0,17.2467,17.2467,17.2288,17.2288,12000.0
2006-10-19 11:50:00,19.26,19.27,19.25,19.25,12000.0,17.2198,17.2288,17.2109,17.2109,12000.0
2006-10-19 11:55:00,19.25,19.27,19.25,19.27,8000.0,17.2109,17.2288,17.2109,17.2288,8000.0
2006-10-19 12:00:00,19.26,19.28,19.21,19.28,43200.0,17.2198,17.2377,17.1751,17.2377,43200.0
2006-10-19 12:05:00,19.29,19.31,19.27,19.3,30000.0,17.2467,17.2645,17.2288,17.2556,30000.0
2006-10-19 12:10:00,19.31,19.33,19.29,19.29,53600.0,17.2645,17.2824,17.2467,17.2467,53600.0
2006-10-19 12:15:00,19.29,19.3,19.26,19.28,26000.0,17.2467,17.2556,17.2198,17.2377,26000.0
2006-10-19 12:20:00,19.25,19.27,19.21,19.24,20400.0,17.2109,17.2288,17.1751,17.202,20400.0
2006-10-19 12:25:00,19.23,19.23,19.21,19.22,25600.0,17.193,17.193,17.1751,17.1841,25600.0
2006-10-19 12:30:00,19.23,19.23,19.18,19.21,22800.0,17.193,17.193,17.1483,17.1751,22800.0
2006-10-19 12:35:00,19.21,19.22,19.21,19.21,45200.0,17.1751,17.1841,17.1751,17.1751,45200.0
2006-10-19 12:40:00,19.21,19.22,19.18,19.19,80400.0,17.1751,17.1841,17.1483,17.1572,80400.0
2006-10-19 12:45:00,19.18,19.18,19.15,19.17,24800.0,17.1483,17.1483,17.1215,17.1394,24800.0
2006-10-19 12:50:00,19.16,19.17,19.13,19.16,36400.0,17.1304,17.1394,17.1036,17.1304,36400.0
2006-10-19 12:55:00,19.16,19.18,19.16,19.18,19200.0,17.1304,17.1483,17.1304,17.1483,19200.0
2006-10-19 13:00:00,19.17,19.18,19.15,19.15,18800.0,17.1394,17.1483,17.1215,17.1215,18800.0
2006-10-19 13:05:00,19.15,19.16,19.14,19.14,11600.0,17.1215,17.1304,17.1125,17.1125,11600.0
2006-10-19 13:10:00,19.16,19.18,19.16,19.18,27200.0,17.1304,17.1483,17.1304,17.1483,27200.0
2006-10-19 13:15:00,19.18,19.2,19.17,19.18,31200.0,17.1483,17.1662,17.1394,17.1483,31200.0
2006-10-19 13:20:00,19.18,19.23,19.17,19.18,30400.0,17.1483,17.193,17.1394,17.1483,30400.0
2006-10-19 13:25:00,19.19,19.19,19.14,19.14,37600.0,17.1572,17.1572,17.1125,17.1125,37600.0
2006-10-19 13:30:00,19.14,19.17,19.13,19.13,123200.0,17.1125,17.1394,17.1036,17.1036,123200.0
2006-10-19 13:35:00,19.13,19.15,19.13,19.15,19200.0,17.1036,17.1215,17.1036,17.1215,19200.0
2006-10-19 13:40:00,19.15,19.16,19.13,19.13,18800.0,17.1215,17.1304,17.1036,17.1036,18800.0
2006-10-19 13:45:00,19.13,19.16,19.13,19.14,24800.0,17.1036,17.1304,17.1036,17.1125,24800.0
2006-10-19 13:50:00,19.14,19.15,19.11,19.11,26400.0,17.1125,17.1215,17.0857,17.0857,26400.0
2006-10-19 13:55:00,19.11,19.14,19.1,19.13,28800.0,17.0857,17.1125,17.0768,17.1036,28800.0
2006-10-19 14:00:00,19.13,19.15,19.12,19.13,44800.0,17.1036,17.1215,17.0947,17.1036,44800.0
2006-10-19 14:05:00,19.14,19.14,19.09,19.13,29200.0,17.1125,17.1125,17.0678,17.1036,29200.0
2006-10-19 14:10:00,19.13,19.16,19.13,19.16,3200.0,17.1036,17.1304,17.1036,17.1304,3200.0
2006-10-19 14:15:00,19.16,19.19,19.15,19.17,24800.0,17.1304,17.1572,17.1215,17.1394,24800.0
2006-10-19 14:20:00,19.18,19.2,19.16,19.18,18800.0,17.1483,17.1662,17.1304,17.1483,18800.0
2006-10-19 14:25:00,19.19,19.2,19.17,19.2,25200.0,17.1572,17.1662,17.1394,17.1662,25200.0
2006-10-19 14:30:00,19.19,19.2,19.17,19.18,39200.0,17.1572,17.1662,17.1394,17.1483,39200.0
2006-10-19 14:35:00,19.17,19.19,19.16,19.18,18000.0,17.1394,17.1572,17.1304,17.1483,18000.0
2006-10-19 14:40:00,19.19,19.2,19.15,19.15,25200.0,17.1572,17.1662,17.1215,17.1215,25200.0
2006-10-19 14:45:00,19.15,19.15,19.11,19.13,55200.0,17.1215,17.1215,17.0857,17.1036,55200.0
2006-10-19 14:50:00,19.13,19.15,19.13,19.13,21200.0,17.1036,17.1215,17.1036,17.1036,21200.0
2006-10-19 14:55:00,19.13,19.18,19.11,19.18,36400.0,17.1036,17.1483,17.0857,17.1483,36400.0
2006-10-19 15:00:00,19.18,19.18,19.15,19.17,29600.0,17.1483,17.1483,17.1215,17.1394,29600.0
2006-10-19 15:05:00,19.18,19.2,19.12,19.15,51200.0,17.1483,17.1662,17.0947,17.1215,51200.0
2006-10-19 15:10:00,19.16,19.2,19.15,19.18,70000.0,17.1304,17.1662,17.1215,17.1483,70000.0
2006-10-19 15:15:00,19.18,19.2,19.15,19.16,18800.0,17.1483,17.1662,17.1215,17.1304,18800.0
2006-10-19 15:20:00,19.16,19.18,19.16,19.18,11600.0,17.1304,17.1483,17.1304,17.1483,11600.0
2006-10-19 15:25:00,19.19,19.21,19.17,19.21,53600.0,17.1572,17.1751,17.1394,17.1751,53600.0
2006-10-19 15:30:00,19.21,19.24,19.21,19.24,22800.0,17.1751,17.202,17.1751,17.202,22800.0
2006-10-19 15:35:00,19.24,19.28,19.24,19.28,82400.0,17.202,17.2377,17.202,17.2377,82400.0
2006-10-19 15:40:00,19.27,19.28,19.27,19.28,30400.0,17.2288,17.2377,17.2288,17.2377,30400.0
2006-10-19 15:45:00,19.28,19.32,19.27,19.29,67200.0,17.2377,17.2735,17.2288,17.2467,67200.0
2006-10-19 15:50:00,19.29,19.33,19.28,19.33,63200.0,17.2467,17.2824,17.2377,17.2824,63200.0
2006-10-19 15:55:00,19.33,19.37,19.3,19.37,265200.0,17.2824,17.3182,17.2556,17.3182,265200.0
2006-10-20 09:30:00,19.33,19.47,19.29,19.46,1010000.0,17.2824,17.4076,17.2467,17.3986,1010000.0
2006-10-20 09:35:00,19.46,19.47,19.29,19.3,43200.0,17.3986,17.4076,17.2467,17.2556,43200.0
2006-10-20 09:40:00,19.3,19.35,19.26,19.31,46800.0,17.2556,17.3003,17.2198,17.2645,46800.0
2006-10-20 09:45:00,19.29,19.3,19.23,19.27,40400.0,17.2467,17.2556,17.193,17.2288,40400.0
2006-10-20 09:50:00,19.27,19.27,19.16,19.18,90400.0,17.2288,17.2288,17.1304,17.1483,90400.0
2006-10-20 09:55:00,19.18,19.21,19.13,19.17,72800.0,17.1483,17.1751,17.1036,17.1394,72800.0
2006-10-20 10:00:00,19.18,19.23,19.15,19.19,46000.0,17.1483,17.193,17.1215,17.1572,46000.0
2006-10-20 10:05:00,19.18,19.18,19.11,19.12,34800.0,17.1483,17.1483,17.0857,17.0947,34800.0
2006-10-20 10:10:00,19.13,19.13,19.09,19.1,24800.0,17.1036,17.1036,17.0678,17.0768,24800.0
2006-10-20 10:15:00,19.09,19.14,19.04,19.07,76800.0,17.0678,17.1125,17.0231,17.05,76800.0
2006-10-20 10:20:00,19.07,19.09,19.06,19.09,26000.0,17.05,17.0678,17.041,17.0678,26000.0
2006-10-20 10:25:00,19.08,19.12,19.08,19.11,20000.0,17.0589,17.0947,17.0589,17.0857,20000.0
2006-10-20 10:30:00,19.11,19.11,19.05,19.07,19200.0,17.0857,17.0857,17.0321,17.05,19200.0
2006-10-20 10:35:00,19.08,19.16,19.08,19.14,24000.0,17.0589,17.1304,17.0589,17.1125,24000.0
2006-10-20 10:40:00,19.15,19.15,19.11,19.14,46800.0,17.1215,17.1215,17.0857,17.1125,46800.0
2006-10-20 10:45:00,19.14,19.15,19.09,19.1,68800.0,17.1125,17.1215,17.0678,17.0768,68800.0
2006-10-20 10:50:00,19.13,19.15,19.1,19.11,60800.0,17.1036,17.1215,17.0768,17.0857,60800.0
2006-10-20 10:55:00,19.11,19.11,19.04,19.08,71200.0,17.0857,17.0857,17.0231,17.0589,71200.0
2006-10-20 11:00:00,19.08,19.11,19.08,19.11,28000.0,17.0589,17.0857,17.0589,17.0857,28000.0
2006-10-20 11:05:00,19.11,19.11,19.1,19.11,27600.0,17.0857,17.0857,17.0768,17.0857,27600.0
2006-10-20 11:10:00,19.11,19.11,19.1,19.1,14400.0,17.0857,17.0857,17.0768,17.0768,14400.0
2006-10-20 11:15:00,19.1,19.1,19.09,19.1,13600.0,17.0768,17.0768,17.0678,17.0768,13600.0
2006-10-20 11:20:00,19.1,19.1,19.07,19.08,25600.0,17.0768,17.0768,17.05,17.0589,25600.0
2006-10-20 11:25:00,19.09,19.09,19.08,19.08,17200.0,17.0678,17.0678,17.0589,17.0589,17200.0
2006-10-20 11:30:00,19.08,19.09,19.08,19.08,56000.0,17.0589,17.0678,17.0589,17.0589,56000.0
2006-10-20 11:35:00,19.08,19.09,19.08,19.09,29600.0,17.0589,17.0678,17.0589,17.0678,29600.0
2006-10-20 11:40:00,19.09,19.14,19.09,19.14,53200.0,17.0678,17.1125,17.0678,17.1125,53200.0
2006-10-20 11:45:00,19.12,19.14,19.11,19.13,23200.0,17.0947,17.1125,17.0857,17.1036,23200.0
2006-10-20 11:50:00,19.13,19.14,19.11,19.13,118400.0,17.1036,17.1125,17.0857,17.1036,118400.0
2006-10-20 11:55:00,19.13,19.14,19.12,19.13,25200.0,17.1036,17.1125,17.0947,17.1036,25200.0
2006-10-20 12:00:00,19.12,19.13,19.11,19.13,25600.0,17.0947,17.1036,17.0857,17.1036,25600.0
2006-10-20 12:05:00,19.11,19.13,19.1,19.1,295200.0,17.0857,17.1036,17.0768,17.0768,295200.0
2006-10-20 12:10:00,19.1,19.11,19.1,19.1,38800.0,17.0768,17.0857,17.0768,17.0768,38800.0
2006-10-20 12:15:00,19.1,19.1,19.08,19.09,128400.0,17.0768,17.0768,17.0589,17.0678,128400.0
2006-10-20 12:20:00,19.09,19.1,19.08,19.09,27600.0,17.0678,17.0768,17.0589,17.0678,27600.0
2006-10-20 12:25:00,19.09,19.1,19.08,19.1,29200.0,17.0678,17.0768,17.0589,17.0768,29200.0
2006-10-20 12:30:00,19.1,19.1,19.08,19.08,68400.0,17.0768,17.0768,17.0589,17.0589,68400.0
2006-10-20 12:35:00,19.08,19.08,19.08,19.08,23600.0,17.0589,17.0589,17.0589,17.0589,23600.0
2006-10-20 12:40:00,19.08,19.1,19.08,19.08,48800.0,17.0589,17.0768,17.0589,17.0589,48800.0
2006-10-20 12:45:00,19.08,19.11,19.08,19.1,18000.0,17.0589,17.0857,17.0589,17.0768,18000.0
2006-10-20 12:50:00,19.09,19.09,19.08,19.09,44400.0,17.0678,17.0678,17.0589,17.0678,44400.0
2006-10-20 12:55:00,19.08,19.09,19.07,19.08,91200.0,17.0589,17.0678,17.05,17.0589,91200.0
2006-10-20 13:00:00,19.08,19.09,19.08,19.09,15600.0,17.0589,17.0678,17.0589,17.0678,15600.0
2006-10-20 13:05:00,19.09,19.09,19.08,19.08,30400.0,17.0678,17.0678,17.0589,17.0589,30400.0
2006-10-20 13:10:00,19.08,19.09,19.08,19.09,6400.0,17.0589,17.0678,17.0589,17.0678,6400.0
2006-10-20 13:15:00,19.09,19.09,19.08,19.08,4000.0,17.0678,17.0678,17.0589,17.0589,4000.0
2006-10-20 13:20:00,19.08,19.09,19.08,19.08,14000.0,17.0589,17.0678,17.0589,17.0589,14000.0
2006-10-20 13:25:00,19.08,19.08,19.07,19.08,60000.0,17.0589,17.0589,17.05,17.0589,60000.0
2006-10-20 13:30:00,19.08,19.08,19.06,19.07,39600.0,17.0589,17.0589,17.041,17.05,39600.0
2006-10-20 13:35:00,19.06,19.06,19.05,19.05,42400.0,17.041,17.041,17.0321,17.0321,42400.0
2006-10-20 13:40:00,19.04,19.05,19.03,19.04,47200.0,17.0231,17.0321,17.0142,17.0231,47200.0
2006-10-20 13:45:00,19.04,19.05,19.02,19.04,67600.0,17.0231,17.0321,17.0053,17.0231,67600.0
2006-10-20 13:50:00,19.04,19.05,19.03,19.04,21600.0,17.0231,17.0321,17.0142,17.0231,21600.0
2006-10-20 13:55:00,19.04,19.04,19.02,19.02,24800.0,17.0231,17.0231,17.0053,17.0053,24800.0
2006-10-20 14:00:00,19.01,19.03,19.01,19.02,21600.0,16.9963,17.0142,16.9963,17.0053,21600.0
2006-10-20 14:05:00,19.02,19.04,19.02,19.03,32000.0,17.0053,17.0231,17.0053,17.0142,32000.0
2006-10-20 14:10:00,19.03,19.03,19.02,19.02,55600.0,17.0142,17.0142,17.0053,17.0053,55600.0
2006-10-20 14:15:00,19.03,19.05,19.03,19.05,31200.0,17.0142,17.0321,17.0142,17.0321,31200.0
2006-10-20 14:20:00,19.05,19.08,19.05,19.05,38000.0,17.0321,17.0589,17.0321,17.0321,38000.0
2006-10-20 14:25:00,19.05,19.07,19.04,19.06,23200.0,17.0321,17.05,17.0231,17.041,23200.0
2006-10-20 14:30:00,19.06,19.06,19.05,19.06,13200.0,17.041,17.041,17.0321,17.041,13200.0
2006-10-20 14:35:00,19.07,19.08,19.06,19.06,16000.0,17.05,17.0589,17.041,17.041,16000.0
2006-10-20 14:40:00,19.06,19.07,19.06,19.06,18400.0,17.041,17.05,17.041,17.041,18400.0
2006-10-20 14:45:00,19.07,19.1,19.07,19.09,13600.0,17.05,17.0768,17.05,17.0678,13600.0
2006-10-20 14:50:00,19.09,19.12,19.09,19.12,16800.0,17.0678,17.0947,17.0678,17.0947,16800.0
2006-10-20 14:55:00,19.11,19.11,19.1,19.1,19200.0,17.0857,17.0857,17.0768,17.0768,19200.0
2006-10-20 15:00:00,19.09,19.11,19.06,19.07,52000.0,17.0678,17.0857,17.041,17.05,52000.0
2006-10-20 15:05:00,19.08,19.14,19.08,19.11,34000.0,17.0589,17.1125,17.0589,17.0857,34000.0
2006-10-20 15:10:00,19.12,19.13,19.11,19.12,22000.0,17.0947,17.1036,17.0857,17.0947,22000.0
2006-10-20 15:15:00,19.11,19.15,19.11,19.13,55200.0,17.0857,17.1215,17.0857,17.1036,55200.0
2006-10-20 15:20:00,19.12,19.17,19.12,19.15,27600.0,17.0947,17.1394,17.0947,17.1215,27600.0
2006-10-20 15:25:00,19.16,19.17,19.13,19.16,38400.0,17.1304,17.1394,17.1036,17.1304,38400.0
2006-10-20 15:30:00,19.16,19.16,19.13,19.13,18400.0,17.1304,17.1304,17.1036,17.1036,18400.0
2006-10-20 15:35:00,19.13,19.16,19.13,19.14,18800.0,17.1036,17.1304,17.1036,17.1125,18800.0
2006-10-20 15:40:00,19.14,19.18,19.14,19.16,42000.0,17.1125,17.1483,17.1125,17.1304,42000.0
2006-10-20 15:45:00,19.16,19.18,19.14,19.17,34800.0,17.1304,17.1483,17.1125,17.1394,34800.0
2006-10-20 15:50:00,19.17,19.2,19.16,19.17,80400.0,17.1394,17.1662,17.1304,17.1394,80400.0
2006-10-20 15:55:00,19.17,19.19,19.16,19.17,136800.0,17.1394,17.1572,17.1304,17.1394,136800.0
2006-10-23 09:30:00,19.1,19.12,18.98,19.08,159200.0,17.0768,17.0947,16.9695,17.0589,159200.0
2006-10-23 09:35:00,19.08,19.08,19.05,19.07,29600.0,17.0589,17.0589,17.0321,17.05,29600.0
2006-10-23 09:40:00,19.07,19.08,19.04,19.05,46800.0,17.05,17.0589,17.0231,17.0321,46800.0
2006-10-23 09:45:00,19.04,19.12,19.04,19.11,51200.0,17.0231,17.0947,17.0231,17.0857,51200.0
2006-10-23 09:50:00,19.11,19.15,19.09,19.12,54800.0,17.0857,17.1215,17.0678,17.0947,54800.0
2006-10-23 09:55:00,19.1,19.15,19.08,19.14,28800.0,17.0768,17.1215,17.0589,17.1125,28800.0
2006-10-23 10:00:00,19.14,19.23,19.12,19.23,72400.0,17.1125,17.193,17.0947,17.193,72400.0
2006-10-23 10:05:00,19.23,19.45,19.23,19.45,194400.0,17.193,17.3897,17.193,17.3897,194400.0
2006-10-23 10:10:00,19.43,19.47,19.42,19.45,137200.0,17.3718,17.4076,17.3629,17.3897,137200.0
2006-10-23 10:15:00,19.47,19.48,19.44,19.46,100000.0,17.4076,17.4165,17.3808,17.3986,100000.0
2006-10-23 10:20:00,19.45,19.46,19.42,19.45,70800.0,17.3897,17.3986,17.3629,17.3897,70800.0
2006-10-23 10:25:00,19.45,19.5,19.45,19.48,68800.0,17.3897,17.4344,17.3897,17.4165,68800.0
2006-10-23 10:30:00,19.49,19.52,19.47,19.49,56800.0,17.4255,17.4523,17.4076,17.4255,56800.0
2006-10-23 10:35:00,19.5,19.5,19.42,19.44,49600.0,17.4344,17.4344,17.3629,17.3808,49600.0
2006-10-23 10:40:00,19.44,19.44,19.37,19.39,97600.0,17.3808,17.3808,17.3182,17.3361,97600.0
2006-10-23 10:45:00,19.39,19.42,19.36,19.41,38800.0,17.3361,17.3629,17.3092,17.3539,38800.0
2006-10-23 10:50:00,19.42,19.42,19.38,19.39,37200.0,17.3629,17.3629,17.3271,17.3361,37200.0
2006-10-23 10:55:00,19.4,19.41,19.38,19.38,37200.0,17.345,17.3539,17.3271,17.3271,37200.0
2006-10-23 11:00:00,19.39,19.41,19.38,19.4,37600.0,17.3361,17.3539,17.3271,17.345,37600.0
2006-10-23 11:05:00,19.41,19.42,19.4,19.42,42800.0,17.3539,17.3629,17.345,17.3629,42800.0
2006-10-23 11:10:00,19.42,19.43,19.41,19.42,30400.0,17.3629,17.3718,17.3539,17.3629,30400.0
2006-10-23 11:15:00,19.42,19.46,19.42,19.43,39600.0,17.3629,17.3986,17.3629,17.3718,39600.0
2006-10-23 11:20:00,19.43,19.44,19.41,19.41,19200.0,17.3718,17.3808,17.3539,17.3539,19200.0
2006-10-23 11:25:00,19.41,19.41,19.39,19.39,20400.0,17.3539,17.3539,17.3361,17.3361,20400.0
2006-10-23 11:30:00,19.4,19.43,19.4,19.43,10800.0,17.345,17.3718,17.345,17.3718,10800.0
2006-10-23 11:35:00,19.43,19.47,19.42,19.47,43200.0,17.3718,17.4076,17.3629,17.4076,43200.0
2006-10-23 11:40:00,19.48,19.5,19.48,19.49,39600.0,17.4165,17.4344,17.4165,17.4255,39600.0
2006-10-23 11:45:00,19.49,19.49,19.45,19.47,23200.0,17.4255,17.4255,17.3897,17.4076,23200.0
2006-10-23 11:50:00,19.46,19.49,19.46,19.48,24800.0,17.3986,17.4255,17.3986,17.4165,24800.0
2006-10-23 11:55:00,19.48,19.49,19.48,19.49,30800.0,17.4165,17.4255,17.4165,17.4255,30800.0
2006-10-23 12:00:00,19.49,19.5,19.47,19.48,28800.0,17.4255,17.4344,17.4076,17.4165,28800.0
2006-10-23 12:05:00,19.48,19.5,19.47,19.47,52400.0,17.4165,17.4344,17.4076,17.4076,52400.0
2006-10-23 12:10:00,19.48,19.49,19.47,19.48,53200.0,17.4165,17.4255,17.4076,17.4165,53200.0
2006-10-23 12:15:00,19.48,19.48,19.45,19.46,12800.0,17.4165,17.4165,17.3897,17.3986,12800.0
2006-10-23 12:20:00,19.46,19.5,19.46,19.5,29600.0,17.3986,17.4344,17.3986,17.4344,29600.0
2006-10-23 12:25:00,19.5,19.5,19.49,19.5,35200.0,17.4344,17.4344,17.4255,17.4344,35200.0
2006-10-23 12:30:00,19.5,19.51,19.5,19.51,24400.0,17.4344,17.4434,17.4344,17.4434,24400.0
2006-10-23 12:35:00,19.51,19.52,19.5,19.51,43200.0,17.4434,17.4523,17.4344,17.4434,43200.0
2006-10-23 12:40:00,19.52,19.54,19.51,19.53,31200.0,17.4523,17.4702,17.4434,17.4612,31200.0
2006-10-23 12:45:00,19.53,19.54,19.47,19.47,26400.0,17.4612,17.4702,17.4076,17.4076,26400.0
2006-10-23 12:50:00,19.48,19.51,19.48,19.5,16400.0,17.4165,17.4434,17.4165,17.4344,16400.0
2006-10-23 12:55:00,19.51,19.52,19.51,19.52,4000.0,17.4434,17.4523,17.4434,17.4523,4000.0
2006-10-23 13:00:00,19.52,19.53,19.51,19.51,10800.0,17.4523,17.4612,17.4434,17.4434,10800.0
2006-10-23 13:05:00,19.51,19.52,19.5,19.5,10000.0,17.4434,17.4523,17.4344,17.4344,10000.0
2006-10-23 13:10:00,19.51,19.51,19.5,19.5,6400.0,17.4434,17.4434,17.4344,17.4344,6400.0
2006-10-23 13:15:00,19.5,19.51,19.5,19.51,12400.0,17.4344,17.4434,17.4344,17.4434,12400.0
2006-10-23 13:20:00,19.51,19.52,19.49,19.52,15200.0,17.4434,17.4523,17.4255,17.4523,15200.0
2006-10-23 13:25:00,19.52,19.54,19.5,19.5,40800.0,17.4523,17.4702,17.4344,17.4344,40800.0
2006-10-23 13:30:00,19.51,19.52,19.51,19.51,15200.0,17.4434,17.4523,17.4434,17.4434,15200.0
2006-10-23 13:35:00,19.51,19.51,19.48,19.5,18800.0,17.4434,17.4434,17.4165,17.4344,18800.0
2006-10-23 13:40:00,19.5,19.5,19.47,19.49,15600.0,17.4344,17.4344,17.4076,17.4255,15600.0
2006-10-23 13:45:00,19.5,19.5,19.45,19.46,26800.0,17.4344,17.4344,17.3897,17.3986,26800.0
2006-10-23 13:50:00,19.45,19.45,19.43,19.44,15200.0,17.3897,17.3897,17.3718,17.3808,15200.0
2006-10-23 13:55:00,19.44,19.46,19.43,19.43,22400.0,17.3808,17.3986,17.3718,17.3718,22400.0
2006-10-23 14:00:00,19.44,19.46,19.42,19.46,20000.0,17.3808,17.3986,17.3629,17.3986,20000.0
2006-10-23 14:05:00,19.44,19.44,19.42,19.43,24400.0,17.3808,17.3808,17.3629,17.3718,24400.0
2006-10-23 14:10:00,19.43,19.44,19.42,19.43,18800.0,17.3718,17.3808,17.3629,17.3718,18800.0
2006-10-23 14:15:00,19.43,19.45,19.4,19.43,39600.0,17.3718,17.3897,17.345,17.3718,39600.0
2006-10-23 14:20:00,19.42,19.42,19.4,19.41,24400.0,17.3629,17.3629,17.345,17.3539,24400.0
2006-10-23 14:25:00,19.4,19.42,19.38,19.39,99200.0,17.345,17.3629,17.3271,17.3361,99200.0
2006-10-23 14:30:00,19.39,19.41,19.38,19.41,43200.0,17.3361,17.3539,17.3271,17.3539,43200.0
2006-10-23 14:35:00,19.42,19.43,19.41,19.41,38800.0,17.3629,17.3718,17.3539,17.3539,38800.0
2006-10-23 14:40:00,19.41,19.45,19.4,19.43,35200.0,17.3539,17.3897,17.345,17.3718,35200.0
2006-10-23 14:45:00,19.43,19.46,19.41,19.44,40400.0,17.3718,17.3986,17.3539,17.3808,40400.0
2006-10-23 14:50:00,19.45,19.45,19.42,19.42,34400.0,17.3897,17.3897,17.3629,17.3629,34400.0
2006-10-23 14:55:00,19.42,19.44,19.41,19.43,29200.0,17.3629,17.3808,17.3539,17.3718,29200.0
2006-10-23 15:00:00,19.42,19.46,19.42,19.45,53600.0,17.3629,17.3986,17.3629,17.3897,53600.0
2006-10-23 15:05:00,19.46,19.46,19.43,19.45,31200.0,17.3986,17.3986,17.3718,17.3897,31200.0
2006-10-23 15:10:00,19.46,19.46,19.44,19.44,34800.0,17.3986,17.3986,17.3808,17.3808,34800.0
2006-10-23 15:15:00,19.44,19.47,19.43,19.45,54000.0,17.3808,17.4076,17.3718,17.3897,54000.0
2006-10-23 15:20:00,19.44,19.46,19.43,19.43,38400.0,17.3808,17.3986,17.3718,17.3718,38400.0
2006-10-23 15:25:00,19.43,19.45,19.42,19.44,52400.0,17.3718,17.3897,17.3629,17.3808,52400.0
2006-10-23 15:30:00,19.44,19.45,19.43,19.44,48000.0,17.3808,17.3897,17.3718,17.3808,48000.0
2006-10-23 15:35:00,19.43,19.44,19.41,19.43,43200.0,17.3718,17.3808,17.3539,17.3718,43200.0
2006-10-23 15:40:00,19.43,19.43,19.43,19.43,38400.0,17.3718,17.3718,17.3718,17.3718,38400.0
2006-10-23 15:45:00,19.43,19.45,19.42,19.45,48400.0,17.3718,17.3897,17.3629,17.3897,48400.0
2006-10-23 15:50:00,19.45,19.5,19.45,19.49,83600.0,17.3897,17.4344,17.3897,17.4255,83600.0
2006-10-23 15:55:00,19.49,19.5,19.47,19.49,123200.0,17.4255,17.4344,17.4076,17.4255,123200.0
2006-10-24 09:30:00,19.45,19.53,19.45,19.5,128800.0,17.3897,17.4612,17.3897,17.4344,128800.0
2006-10-24 09:35:00,19.5,19.5,19.46,19.49,70400.0,17.4344,17.4344,17.3986,17.4255,70400.0
2006-10-24 09:40:00,19.49,19.5,19.46,19.49,58800.0,17.4255,17.4344,17.3986,17.4255,58800.0
2006-10-24 09:45:00,19.49,19.58,19.48,19.54,64800.0,17.4255,17.5059,17.4165,17.4702,64800.0
2006-10-24 09:50:00,19.55,19.55,19.5,19.53,32400.0,17.4791,17.4791,17.4344,17.4612,32400.0
2006-10-24 09:55:00,19.53,19.54,19.51,19.53,26800.0,17.4612,17.4702,17.4434,17.4612,26800.0
2006-10-24 10:00:00,19.52,19.53,19.51,19.53,17200.0,17.4523,17.4612,17.4434,17.4612,17200.0
2006-10-24 10:05:00,19.53,19.55,19.53,19.53,29600.0,17.4612,17.4791,17.4612,17.4612,29600.0
2006-10-24 10:10:00,19.53,19.54,19.5,19.5,29600.0,17.4612,17.4702,17.4344,17.4344,29600.0
2006-10-24 10:15:00,19.5,19.53,19.48,19.52,38400.0,17.4344,17.4612,17.4165,17.4523,38400.0
2006-10-24 10:20:00,19.53,19.55,19.52,19.53,14000.0,17.4612,17.4791,17.4523,17.4612,14000.0
2006-10-24 10:25:00,19.53,19.56,19.52,19.55,30400.0,17.4612,17.4881,17.4523,17.4791,30400.0
2006-10-24 10:30:00,19.54,19.56,19.54,19.54,21200.0,17.4702,17.4881,17.4702,17.4702,21200.0
2006-10-24 10:35:00,19.54,19.57,19.53,19.57,32000.0,17.4702,17.497,17.4612,17.497,32000.0
2006-10-24 10:40:00,19.56,19.57,19.53,19.53,48400.0,17.4881,17.497,17.4612,17.4612,48400.0
2006-10-24 10:45:00,19.54,19.54,19.49,19.54,30000.0,17.4702,17.4702,17.4255,17.4702,30000.0
2006-10-24 10:50:00,19.54,19.54,19.5,19.51,41600.0,17.4702,17.4702,17.4344,17.4434,41600.0
2006-10-24 10:55:00,19.52,19.53,19.5,19.53,19200.0,17.4523,17.4612,17.4344,17.4612,19200.0
2006-10-24 11:00:00,19.53,19.53,19.48,19.48,31200.0,17.4612,17.4612,17.4165,17.4165,31200.0
2006-10-24 11:05:00,19.49,19.52,19.49,19.5,28400.0,17.4255,17.4523,17.4255,17.4344,28400.0
2006-10-24 11:10:00,19.51,19.53,19.49,19.5,29200.0,17.4434,17.4612,17.4255,17.4344,29200.0
2006-10-24 11:15:00,19.49,19.5,19.49,19.5,12400.0,17.4255,17.4344,17.4255,17.4344,12400.0
2006-10-24 11:20:00,19.5,19.51,19.49,19.5,9600.0,17.4344,17.4434,17.4255,17.4344,9600.0
2006-10-24 11:25:00,19.49,19.5,19.48,19.5,14000.0,17.4255,17.4344,17.4165,17.4344,14000.0
2006-10-24 11:30:00,19.5,19.51,19.46,19.46,44400.0,17.4344,17.4434,17.3986,17.3986,44400.0
2006-10-24 11:35:00,19.47,19.47,19.43,19.43,34800.0,17.4076,17.4076,17.3718,17.3718,34800.0
2006-10-24 11:40:00,19.43,19.45,19.42,19.45,34400.0,17.3718,17.3897,17.3629,17.3897,34400.0
2006-10-24 11:45:00,19.45,19.46,19.44,19.44,8400.0,17.3897,17.3986,17.3808,17.3808,8400.0
2006-10-24 11:50:00,19.43,19.46,19.43,19.45,24400.0,17.3718,17.3986,17.3718,17.3897,24400.0
2006-10-24 11:55:00,19.45,19.48,19.45,19.46,9200.0,17.3897,17.4165,17.3897,17.3986,9200.0
2006-10-24 12:00:00,19.47,19.5,19.46,19.48,13600.0,17.4076,17.4344,17.3986,17.4165,13600.0
2006-10-24 12:05:00,19.49,19.52,19.49,19.5,10000.0,17.4255,17.4523,17.4255,17.4344,10000.0
2006-10-24 12:10:00,19.49,19.49,19.48,19.49,8400.0,17.4255,17.4255,17.4165,17.4255,8400.0
2006-10-24 12:15:00,19.49,19.49,19.48,19.49,8000.0,17.4255,17.4255,17.4165,17.4255,8000.0
2006-10-24 12:20:00,19.48,19.5,19.48,19.49,23600.0,17.4165,17.4344,17.4165,17.4255,23600.0
2006-10-24 12:25:00,19.5,19.5,19.48,19.48,12000.0,17.4344,17.4344,17.4165,17.4165,12000.0
2006-10-24 12:30:00,19.48,19.48,19.45,19.45,20000.0,17.4165,17.4165,17.3897,17.3897,20000.0
2006-10-24 12:35:00,19.46,19.47,19.46,19.46,14400.0,17.3986,17.4076,17.3986,17.3986,14400.0
2006-10-24 12:40:00,19.46,19.46,19.44,19.45,16000.0,17.3986,17.3986,17.3808,17.3897,16000.0
2006-10-24 12:45:00,19.44,19.44,19.39,19.39,22000.0,17.3808,17.3808,17.3361,17.3361,22000.0
2006-10-24 12:50:00,19.39,19.39,19.34,19.36,44800.0,17.3361,17.3361,17.2914,17.3092,44800.0
2006-10-24 12:55:00,19.37,19.37,19.32,19.32,18000.0,17.3182,17.3182,17.2735,17.2735,18000.0
2006-10-24 13:00:00,19.33,19.35,19.32,19.34,21200.0,17.2824,17.3003,17.2735,17.2914,21200.0
2006-10-24 13:05:00,19.34,19.35,19.33,19.35,16000.0,17.2914,17.3003,17.2824,17.3003,16000.0
2006-10-24 13:10:00,19.36,19.38,19.36,19.38,9600.0,17.3092,17.3271,17.3092,17.3271,9600.0
2006-10-24 13:15:00,19.38,19.38,19.35,19.36,9200.0,17.3271,17.3271,17.3003,17.3092,9200.0
2006-10-24 13:20:00,19.36,19.37,19.36,19.36,8800.0,17.3092,17.3182,17.3092,17.3092,8800.0
2006-10-24 13:25:00,19.36,19.36,19.34,19.35,16400.0,17.3092,17.3092,17.2914,17.3003,16400.0
2006-10-24 13:30:00,19.35,19.37,19.35,19.36,37600.0,17.3003,17.3182,17.3003,17.3092,37600.0
2006-10-24 13:35:00,19.36,19.39,19.36,19.37,21600.0,17.3092,17.3361,17.3092,17.3182,21600.0
2006-10-24 13:40:00,19.37,19.37,19.34,19.35,12000.0,17.3182,17.3182,17.2914,17.3003,12000.0
2006-10-24 13:45:00,19.34,19.34,19.33,19.33,4800.0,17.2914,17.2914,17.2824,17.2824,4800.0
2006-10-24 13:50:00,19.34,19.35,19.33,19.34,7200.0,17.2914,17.3003,17.2824,17.2914,7200.0
2006-10-24 13:55:00,19.33,19.34,19.33,19.33,10800.0,17.2824,17.2914,17.2824,17.2824,10800.0
2006-10-24 14:00:00,19.34,19.35,19.34,19.35,33200.0,17.2914,17.3003,17.2914,17.3003,33200.0
2006-10-24 14:05:00,19.35,19.38,19.35,19.36,86400.0,17.3003,17.3271,17.3003,17.3092,86400.0
2006-10-24 14:10:00,19.36,19.36,19.34,19.34,12000.0,17.3092,17.3092,17.2914,17.2914,12000.0
2006-10-24 14:15:00,19.33,19.34,19.3,19.33,17600.0,17.2824,17.2914,17.2556,17.2824,17600.0
2006-10-24 14:20:00,19.34,19.36,19.34,19.34,4800.0,17.2914,17.3092,17.2914,17.2914,4800.0
2006-10-24 14:25:00,19.36,19.44,19.36,19.43,29200.0,17.3092,17.3808,17.3092,17.3718,29200.0
2006-10-24 14:30:00,19.43,19.47,19.43,19.47,28800.0,17.3718,17.4076,17.3718,17.4076,28800.0
2006-10-24 14:35:00,19.45,19.46,19.45,19.45,12400.0,17.3897,17.3986,17.3897,17.3897,12400.0
2006-10-24 14:40:00,19.46,19.49,19.46,19.47,19600.0,17.3986,17.4255,17.3986,17.4076,19600.0
2006-10-24 14:45:00,19.47,19.47,19.46,19.47,18800.0,17.4076,17.4076,17.3986,17.4076,18800.0
2006-10-24 14:50:00,19.46,19.46,19.44,19.45,11600.0,17.3986,17.3986,17.3808,17.3897,11600.0
2006-10-24 14:55:00,19.46,19.49,19.46,19.46,19200.0,17.3986,17.4255,17.3986,17.3986,19200.0
2006-10-24 15:00:00,19.46,19.47,19.45,19.46,28400.0,17.3986,17.4076,17.3897,17.3986,28400.0
2006-10-24 15:05:00,19.45,19.46,19.44,19.46,10800.0,17.3897,17.3986,17.3808,17.3986,10800.0
2006-10-24 15:10:00,19.46,19.48,19.45,19.48,16800.0,17.3986,17.4165,17.3897,17.4165,16800.0
2006-10-24 15:15:00,19.48,19.52,19.48,19.49,27600.0,17.4165,17.4523,17.4165,17.4255,27600.0
2006-10-24 15:20:00,19.5,19.52,19.5,19.5,23600.0,17.4344,17.4523,17.4344,17.4344,23600.0
2006-10-24 15:25:00,19.5,19.51,19.5,19.5,24000.0,17.4344,17.4434,17.4344,17.4344,24000.0
2006-10-24 15:30:00,19.5,19.5,19.48,19.49,31200.0,17.4344,17.4344,17.4165,17.4255,31200.0
2006-10-24 15:35:00,19.49,19.5,19.48,19.5,20000.0,17.4255,17.4344,17.4165,17.4344,20000.0
2006-10-24 15:40:00,19.5,19.5,19.49,19.5,22800.0,17.4344,17.4344,17.4255,17.4344,22800.0
2006-10-24 15:45:00,19.49,19.53,19.49,19.53,57200.0,17.4255,17.4612,17.4255,17.4612,57200.0
2006-10-24 15:50:00,19.53,19.54,19.51,19.51,49200.0,17.4612,17.4702,17.4434,17.4434,49200.0
2006-10-24 15:55:00,19.51,19.51,19.46,19.47,70000.0,17.4434,17.4434,17.3986,17.4076,70000.0
2006-10-25 09:30:00,19.46,19.54,19.44,19.52,116800.0,17.3986,17.4702,17.3808,17.4523,116800.0
2006-10-25 09:35:00,19.52,19.61,19.52,19.59,106400.0,17.4523,17.5328,17.4523,17.5149,106400.0
2006-10-25 09:40:00,19.6,19.62,19.59,19.61,42000.0,17.5238,17.5417,17.5149,17.5328,42000.0
2006-10-25 09:45:00,19.61,19.68,19.61,19.68,96800.0,17.5328,17.5953,17.5328,17.5953,96800.0
2006-10-25 09:50:00,19.67,19.72,19.67,19.72,84400.0,17.5864,17.6311,17.5864,17.6311,84400.0
2006-10-25 09:55:00,19.71,19.71,19.68,19.68,43600.0,17.6222,17.6222,17.5953,17.5953,43600.0
2006-10-25 10:00:00,19.68,19.7,19.65,19.68,58800.0,17.5953,17.6132,17.5685,17.5953,58800.0
2006-10-25 10:05:00,19.68,19.72,19.68,19.7,69200.0,17.5953,17.6311,17.5953,17.6132,69200.0
2006-10-25 10:10:00,19.7,19.71,19.67,19.7,61600.0,17.6132,17.6222,17.5864,17.6132,61600.0
2006-10-25 10:15:00,19.7,19.71,19.69,19.7,58400.0,17.6132,17.6222,17.6043,17.6132,58400.0
2006-10-25 10:20:00,19.7,19.71,19.68,19.7,72000.0,17.6132,17.6222,17.5953,17.6132,72000.0
2006-10-25 10:25:00,19.7,19.7,19.69,19.69,44800.0,17.6132,17.6132,17.6043,17.6043,44800.0
2006-10-25 10:30:00,19.69,19.69,19.66,19.68,51600.0,17.6043,17.6043,17.5775,17.5953,51600.0
2006-10-25 10:35:00,19.67,19.7,19.67,19.68,37600.0,17.5864,17.6132,17.5864,17.5953,37600.0
2006-10-25 10:40:00,19.68,19.69,19.66,19.68,68000.0,17.5953,17.6043,17.5775,17.5953,68000.0
2006-10-25 10:45:00,19.68,19.68,19.66,19.66,36000.0,17.5953,17.5953,17.5775,17.5775,36000.0
2006-10-25 10:50:00,19.66,19.66,19.61,19.61,40800.0,17.5775,17.5775,17.5328,17.5328,40800.0
2006-10-25 10:55:00,19.61,19.61,19.58,19.58,27200.0,17.5328,17.5328,17.5059,17.5059,27200.0
2006-10-25 11:00:00,19.58,19.6,19.58,19.59,77200.0,17.5059,17.5238,17.5059,17.5149,77200.0
2006-10-25 11:05:00,19.6,19.65,19.6,19.64,50000.0,17.5238,17.5685,17.5238,17.5596,50000.0
2006-10-25 11:10:00,19.64,19.64,19.62,19.62,21200.0,17.5596,17.5596,17.5417,17.5417,21200.0
2006-10-25 11:15:00,19.62,19.62,19.6,19.61,28400.0,17.5417,17.5417,17.5238,17.5328,28400.0
2006-10-25 11:20:00,19.61,19.62,19.58,19.58,34800.0,17.5328,17.5417,17.5059,17.5059,34800.0
2006-10-25 11:25:00,19.58,19.59,19.56,19.59,46000.0,17.5059,17.5149,17.4881,17.5149,46000.0
2006-10-25 11:30:00,19.59,19.61,19.58,19.61,20000.0,17.5149,17.5328,17.5059,17.5328,20000.0
2006-10-25 11:35:00,19.6,19.62,19.6,19.61,30800.0,17.5238,17.5417,17.5238,17.5328,30800.0
2006-10-25 11:40:00,19.61,19.61,19.59,19.59,19200.0,17.5328,17.5328,17.5149,17.5149,19200.0
2006-10-25 11:45:00,19.59,19.6,19.55,19.55,37200.0,17.5149,17.5238,17.4791,17.4791,37200.0
2006-10-25 11:50:00,19.55,19.56,19.54,19.54,76400.0,17.4791,17.4881,17.4702,17.4702,76400.0
2006-10-25 11:55:00,19.54,19.55,19.54,19.54,24000.0,17.4702,17.4791,17.4702,17.4702,24000.0
2006-10-25 12:00:00,19.54,19.56,19.54,19.55,31200.0,17.4702,17.4881,17.4702,17.4791,31200.0
2006-10-25 12:05:00,19.55,19.59,19.55,19.57,44000.0,17.4791,17.5149,17.4791,17.497,44000.0
2006-10-25 12:10:00,19.57,19.58,19.56,19.58,16400.0,17.497,17.5059,17.4881,17.5059,16400.0
2006-10-25 12:15:00,19.58,19.58,19.57,19.58,24000.0,17.5059,17.5059,17.497,17.5059,24000.0
2006-10-25 12:20:00,19.57,19.58,19.52,19.52,41600.0,17.497,17.5059,17.4523,17.4523,41600.0
2006-10-25 12:25:00,19.52,19.52,19.48,19.48,32400.0,17.4523,17.4523,17.4165,17.4165,32400.0
2006-10-25 12:30:00,19.48,19.5,19.48,19.48,69600.0,17.4165,17.4344,17.4165,17.4165,69600.0
2006-10-25 12:35:00,19.49,19.51,19.48,19.51,38000.0,17.4255,17.4434,17.4165,17.4434,38000.0
2006-10-25 12:40:00,19.51,19.54,19.51,19.53,38400.0,17.4434,17.4702,17.4434,17.4612,38400.0
2006-10-25 12:45:00,19.53,19.55,19.53,19.55,20000.0,17.4612,17.4791,17.4612,17.4791,20000.0
2006-10-25 12:50:00,19.55,19.56,19.51,19.52,76400.0,17.4791,17.4881,17.4434,17.4523,76400.0
2006-10-25 12:55:00,19.52,19.52,19.51,19.52,24000.0,17.4523,17.4523,17.4434,17.4523,24000.0
2006-10-25 13:00:00,19.51,19.52,19.51,19.52,11600.0,17.4434,17.4523,17.4434,17.4523,11600.0
2006-10-25 13:05:00,19.52,19.55,19.52,19.55,32000.0,17.4523,17.4791,17.4523,17.4791,32000.0
2006-10-25 13:10:00,19.54,19.58,19.54,19.57,30400.0,17.4702,17.5059,17.4702,17.497,30400.0
2006-10-25 13:15:00,19.57,19.58,19.57,19.57,2000.0,17.497,17.5059,17.497,17.497,2000.0
2006-10-25 13:20:00,19.58,19.58,19.58,19.58,12000.0,17.5059,17.5059,17.5059,17.5059,12000.0
2006-10-25 13:25:00,19.58,19.6,19.58,19.59,9600.0,17.5059,17.5238,17.5059,17.5149,9600.0
2006-10-25 13:30:00,19.59,19.6,19.59,19.59,20000.0,17.5149,17.5238,17.5149,17.5149,20000.0
2006-10-25 13:35:00,19.59,19.61,19.59,19.61,26800.0,17.5149,17.5328,17.5149,17.5328,26800.0
2006-10-25 13:40:00,19.61,19.63,19.61,19.62,26000.0,17.5328,17.5506,17.5328,17.5417,26000.0
2006-10-25 13:45:00,19.62,19.62,19.59,19.59,36800.0,17.5417,17.5417,17.5149,17.5149,36800.0
2006-10-25 13:50:00,19.59,19.59,19.56,19.56,23200.0,17.5149,17.5149,17.4881,17.4881,23200.0
2006-10-25 13:55:00,19.56,19.59,19.52,19.52,57600.0,17.4881,17.5149,17.4523,17.4523,57600.0
2006-10-25 14:00:00,19.53,19.53,19.52,19.53,12800.0,17.4612,17.4612,17.4523,17.4612,12800.0
2006-10-25 14:05:00,19.52,19.53,19.5,19.5,43600.0,17.4523,17.4612,17.4344,17.4344,43600.0
2006-10-25 14:10:00,19.49,19.51,19.46,19.5,138400.0,17.4255,17.4434,17.3986,17.4344,138400.0
2006-10-25 14:15:00,19.5,19.56,19.46,19.56,156800.0,17.4344,17.4881,17.3986,17.4881,156800.0
2006-10-25 14:20:00,19.56,19.56,19.48,19.54,81600.0,17.4881,17.4881,17.4165,17.4702,81600.0
2006-10-25 14:25:00,19.54,19.56,19.4,19.47,79200.0,17.4702,17.4881,17.345,17.4076,79200.0
2006-10-25 14:30:00,19.47,19.48,19.38,19.45,83600.0,17.4076,17.4165,17.3271,17.3897,83600.0
2006-10-25 14:35:00,19.45,19.48,19.35,19.43,112800.0,17.3897,17.4165,17.3003,17.3718,112800.0
2006-10-25 14:40:00,19.42,19.49,19.41,19.45,48800.0,17.3629,17.4255,17.3539,17.3897,48800.0
2006-10-25 14:45:00,19.45,19.56,19.45,19.51,43600.0,17.3897,17.4881,17.3897,17.4434,43600.0
2006-10-25 14:50:00,19.52,19.54,19.46,19.46,43200.0,17.4523,17.4702,17.3986,17.3986,43200.0
2006-10-25 14:55:00,19.46,19.57,19.46,19.56,37200.0,17.3986,17.497,17.3986,17.4881,37200.0
2006-10-25 15:00:00,19.57,19.62,19.56,19.57,69200.0,17.497,17.5417,17.4881,17.497,69200.0
2006-10-25 15:05:00,19.58,19.6,19.57,19.57,29200.0,17.5059,17.5238,17.497,17.497,29200.0
2006-10-25 15:10:00,19.57,19.63,19.55,19.63,64400.0,17.497,17.5506,17.4791,17.5506,64400.0
2006-10-25 15:15:00,19.63,19.64,19.59,19.63,60000.0,17.5506,17.5596,17.5149,17.5506,60000.0
2006-10-25 15:20:00,19.64,19.64,19.59,19.6,66400.0,17.5596,17.5596,17.5149,17.5238,66400.0
2006-10-25 15:25:00,19.6,19.61,19.56,19.57,26400.0,17.5238,17.5328,17.4881,17.497,26400.0
2006-10-25 15:30:00,19.56,19.58,19.56,19.56,42000.0,17.4881,17.5059,17.4881,17.4881,42000.0
2006-10-25 15:35:00,19.56,19.62,19.54,19.6,89600.0,17.4881,17.5417,17.4702,17.5238,89600.0
2006-10-25 15:40:00,19.6,19.63,19.59,19.62,66400.0,17.5238,17.5506,17.5149,17.5417,66400.0
2006-10-25 15:45:00,19.62,19.62,19.59,19.6,43600.0,17.5417,17.5417,17.5149,17.5238,43600.0
2006-10-25 15:50:00,19.6,19.6,19.55,19.55,75200.0,17.5238,17.5238,17.4791,17.4791,75200.0
2006-10-25 15:55:00,19.55,19.58,19.54,19.58,91200.0,17.4791,17.5059,17.4702,17.5059,91200.0
2006-10-26 09:30:00,19.7,19.73,19.63,19.72,140800.0,17.6132,17.64,17.5506,17.6311,140800.0
2006-10-26 09:35:00,19.7,19.81,19.7,19.81,168400.0,17.6132,17.7116,17.6132,17.7116,168400.0
2006-10-26 09:40:00,19.81,19.84,19.79,19.81,99200.0,17.7116,17.7384,17.6937,17.7116,99200.0
2006-10-26 09:45:00,19.82,19.85,19.81,19.83,88400.0,17.7205,17.7473,17.7116,17.7295,88400.0
2006-10-26 09:50:00,19.83,19.84,19.8,19.82,40000.0,17.7295,17.7384,17.7026,17.7205,40000.0
2006-10-26 09:55:00,19.83,19.83,19.8,19.82,35600.0,17.7295,17.7295,17.7026,17.7205,35600.0
2006-10-26 10:00:00,19.81,19.85,19.75,19.76,149200.0,17.7116,17.7473,17.6579,17.6669,149200.0
2006-10-26 10:05:00,19.76,19.77,19.74,19.75,83600.0,17.6669,17.6758,17.649,17.6579,83600.0
2006-10-26 10:10:00,19.75,19.77,19.74,19.75,134800.0,17.6579,17.6758,17.649,17.6579,134800.0
2006-10-26 10:15:00,19.75,19.78,19.74,19.75,92800.0,17.6579,17.6848,17.649,17.6579,92800.0
2006-10-26 10:20:00,19.74,19.74,19.65,19.65,84400.0,17.649,17.649,17.5685,17.5685,84400.0
2006-10-26 10:25:00,19.66,19.66,19.6,19.61,111600.0,17.5775,17.5775,17.5238,17.5328,111600.0
2006-10-26 10:30:00,19.61,19.63,19.59,19.63,63200.0,17.5328,17.5506,17.5149,17.5506,63200.0
2006-10-26 10:35:00,19.64,19.71,19.63,19.63,37600.0,17.5596,17.6222,17.5506,17.5506,37600.0
2006-10-26 10:40:00,19.63,19.66,19.58,19.59,66000.0,17.5506,17.5775,17.5059,17.5149,66000.0
2006-10-26 10:45:00,19.6,19.63,19.6,19.61,23200.0,17.5238,17.5506,17.5238,17.5328,23200.0
2006-10-26 10:50:00,19.63,19.67,19.63,19.67,31600.0,17.5506,17.5864,17.5506,17.5864,31600.0
2006-10-26 10:55:00,19.67,19.71,19.67,19.71,19200.0,17.5864,17.6222,17.5864,17.6222,19200.0
2006-10-26 11:00:00,19.7,19.71,19.67,19.69,32000.0,17.6132,17.6222,17.5864,17.6043,32000.0
2006-10-26 11:05:00,19.68,19.71,19.68,19.7,15600.0,17.5953,17.6222,17.5953,17.6132,15600.0
2006-10-26 11:10:00,19.71,19.74,19.7,19.72,52400.0,17.6222,17.649,17.6132,17.6311,52400.0
2006-10-26 11:15:00,19.72,19.74,19.71,19.72,50000.0,17.6311,17.649,17.6222,17.6311,50000.0
2006-10-26 11:20:00,19.72,19.72,19.68,19.68,6800.0,17.6311,17.6311,17.5953,17.5953,6800.0
2006-10-26 11:25:00,19.7,19.72,19.7,19.72,12400.0,17.6132,17.6311,17.6132,17.6311,12400.0
2006-10-26 11:30:00,19.72,19.75,19.72,19.75,53600.0,17.6311,17.6579,17.6311,17.6579,53600.0
2006-10-26 11:35:00,19.74,19.8,19.74,19.8,29200.0,17.649,17.7026,17.649,17.7026,29200.0
2006-10-26 11:40:00,19.79,19.83,19.79,19.8,20000.0,17.6937,17.7295,17.6937,17.7026,20000.0
2006-10-26 11:45:00,19.81,19.81,19.75,19.75,34000.0,17.7116,17.7116,17.6579,17.6579,34000.0
2006-10-26 11:50:00,19.75,19.76,19.72,19.72,32000.0,17.6579,17.6669,17.6311,17.6311,32000.0
2006-10-26 11:55:00,19.74,19.74,19.71,19.72,24800.0,17.649,17.649,17.6222,17.6311,24800.0
2006-10-26 12:00:00,19.72,19.72,19.68,19.7,15200.0,17.6311,17.6311,17.5953,17.6132,15200.0
2006-10-26 12:05:00,19.7,19.72,19.68,19.71,26400.0,17.6132,17.6311,17.5953,17.6222,26400.0
2006-10-26 12:10:00,19.71,19.75,19.71,19.75,25200.0,17.6222,17.6579,17.6222,17.6579,25200.0
2006-10-26 12:15:00,19.75,19.75,19.75,19.75,7200.0,17.6579,17.6579,17.6579,17.6579,7200.0
2006-10-26 12:20:00,19.75,19.79,19.75,19.78,24000.0,17.6579,17.6937,17.6579,17.6848,24000.0
2006-10-26 12:25:00,19.78,19.8,19.78,19.78,13200.0,17.6848,17.7026,17.6848,17.6848,13200.0
2006-10-26 12:30:00,19.77,19.77,19.75,19.75,9200.0,17.6758,17.6758,17.6579,17.6579,9200.0
2006-10-26 12:35:00,19.75,19.75,19.7,19.7,22800.0,17.6579,17.6579,17.6132,17.6132,22800.0
2006-10-26 12:40:00,19.71,19.72,19.7,19.72,13600.0,17.6222,17.6311,17.6132,17.6311,13600.0
2006-10-26 12:45:00,19.72,19.73,19.71,19.73,8000.0,17.6311,17.64,17.6222,17.64,8000.0
2006-10-26 12:50:00,19.73,19.78,19.73,19.78,18800.0,17.64,17.6848,17.64,17.6848,18800.0
2006-10-26 12:55:00,19.78,19.79,19.77,19.77,10400.0,17.6848,17.6937,17.6758,17.6758,10400.0
2006-10-26 13:00:00,19.77,19.8,19.77,19.77,47600.0,17.6758,17.7026,17.6758,17.6758,47600.0
2006-10-26 13:05:00,19.77,19.78,19.75,19.75,31600.0,17.6758,17.6848,17.6579,17.6579,31600.0
2006-10-26 13:10:00,19.75,19.77,19.73,19.74,21200.0,17.6579,17.6758,17.64,17.649,21200.0
2006-10-26 13:15:00,19.73,19.75,19.73,19.73,8800.0,17.64,17.6579,17.64,17.64,8800.0
2006-10-26 13:20:00,19.74,19.74,19.73,19.74,5200.0,17.649,17.649,17.64,17.649,5200.0
2006-10-26 13:25:00,19.74,19.79,19.74,19.75,49200.0,17.649,17.6937,17.649,17.6579,49200.0
2006-10-26 13:30:00,19.76,19.77,19.74,19.74,20800.0,17.6669,17.6758,17.649,17.649,20800.0
2006-10-26 13:35:00,19.73,19.8,19.73,19.8,47200.0,17.64,17.7026,17.64,17.7026,47200.0
2006-10-26 13:40:00,19.8,19.8,19.77,19.77,14800.0,17.7026,17.7026,17.6758,17.6758,14800.0
2006-10-26 13:45:00,19.77,19.77,19.75,19.77,27200.0,17.6758,17.6758,17.6579,17.6758,27200.0
2006-10-26 13:50:00,19.77,19.77,19.74,19.74,17600.0,17.6758,17.6758,17.649,17.649,17600.0
2006-10-26 13:55:00,19.75,19.75,19.74,19.75,2800.0,17.6579,17.6579,17.649,17.6579,2800.0
2006-10-26 14:00:00,19.75,19.81,19.75,19.8,26400.0,17.6579,17.7116,17.6579,17.7026,26400.0
2006-10-26 14:05:00,19.8,19.83,19.78,19.78,63200.0,17.7026,17.7295,17.6848,17.6848,63200.0
2006-10-26 14:10:00,19.79,19.81,19.77,19.78,28400.0,17.6937,17.7116,17.6758,17.6848,28400.0
2006-10-26 14:15:00,19.78,19.78,19.76,19.78,13600.0,17.6848,17.6848,17.6669,17.6848,13600.0
2006-10-26 14:20:00,19.78,19.83,19.78,19.81,32800.0,17.6848,17.7295,17.6848,17.7116,32800.0
2006-10-26 14:25:00,19.81,19.82,19.8,19.81,40000.0,17.7116,17.7205,17.7026,17.7116,40000.0
2006-10-26 14:30:00,19.8,19.83,19.79,19.8,42000.0,17.7026,17.7295,17.6937,17.7026,42000.0
2006-10-26 14:35:00,19.79,19.81,19.78,19.81,20800.0,17.6937,17.7116,17.6848,17.7116,20800.0
2006-10-26 14:40:00,19.81,19.83,19.81,19.83,12400.0,17.7116,17.7295,17.7116,17.7295,12400.0
2006-10-26 14:45:00,19.82,19.85,19.82,19.83,64800.0,17.7205,17.7473,17.7205,17.7295,64800.0
2006-10-26 14:50:00,19.83,19.85,19.82,19.84,61600.0,17.7295,17.7473,17.7205,17.7384,61600.0
2006-10-26 14:55:00,19.84,19.85,19.84,19.85,11600.0,17.7384,17.7473,17.7384,17.7473,11600.0
2006-10-26 15:00:00,19.85,19.85,19.82,19.82,18000.0,17.7473,17.7473,17.7205,17.7205,18000.0
2006-10-26 15:05:00,19.83,19.84,19.8,19.8,20000.0,17.7295,17.7384,17.7026,17.7026,20000.0
2006-10-26 15:10:00,19.81,19.83,19.81,19.82,13600.0,17.7116,17.7295,17.7116,17.7205,13600.0
2006-10-26 15:15:00,19.82,19.82,19.79,19.8,21600.0,17.7205,17.7205,17.6937,17.7026,21600.0
2006-10-26 15:20:00,19.81,19.83,19.81,19.81,18400.0,17.7116,17.7295,17.7116,17.7116,18400.0
2006-10-26 15:25:00,19.81,19.83,19.8,19.82,30000.0,17.7116,17.7295,17.7026,17.7205,30000.0
2006-10-26 15:30:00,19.82,19.82,19.79,19.8,136800.0,17.7205,17.7205,17.6937,17.7026,136800.0
2006-10-26 15:35:00,19.8,19.83,19.8,19.82,177200.0,17.7026,17.7295,17.7026,17.7205,177200.0
2006-10-26 15:40:00,19.83,19.85,19.82,19.82,50800.0,17.7295,17.7473,17.7205,17.7205,50800.0
2006-10-26 15:45:00,19.82,19.83,19.79,19.8,38800.0,17.7205,17.7295,17.6937,17.7026,38800.0
2006-10-26 15:50:00,19.8,19.82,19.8,19.81,55600.0,17.7026,17.7205,17.7026,17.7116,55600.0
2006-10-26 15:55:00,19.81,19.85,19.8,19.84,108400.0,17.7116,17.7473,17.7026,17.7384,108400.0
2006-10-27 09:30:00,19.85,19.86,19.78,19.82,95200.0,17.7473,17.7563,17.6848,17.7205,95200.0
2006-10-27 09:35:00,19.82,19.83,19.78,19.8,50800.0,17.7205,17.7295,17.6848,17.7026,50800.0
2006-10-27 09:40:00,19.8,19.84,19.75,19.81,59600.0,17.7026,17.7384,17.6579,17.7116,59600.0
2006-10-27 09:45:00,19.82,19.85,19.81,19.85,35200.0,17.7205,17.7473,17.7116,17.7473,35200.0
2006-10-27 09:50:00,19.84,19.87,19.81,19.81,54400.0,17.7384,17.7652,17.7116,17.7116,54400.0
2006-10-27 09:55:00,19.82,19.84,19.8,19.82,41200.0,17.7205,17.7384,17.7026,17.7205,41200.0
2006-10-27 10:00:00,19.81,19.82,19.78,19.79,54000.0,17.7116,17.7205,17.6848,17.6937,54000.0
2006-10-27 10:05:00,19.79,19.81,19.78,19.8,30000.0,17.6937,17.7116,17.6848,17.7026,30000.0
2006-10-27 10:10:00,19.79,19.8,19.76,19.79,26800.0,17.6937,17.7026,17.6669,17.6937,26800.0
2006-10-27 10:15:00,19.78,19.78,19.75,19.77,19600.0,17.6848,17.6848,17.6579,17.6758,19600.0
2006-10-27 10:20:00,19.75,19.76,19.69,19.7,47600.0,17.6579,17.6669,17.6043,17.6132,47600.0
2006-10-27 10:25:00,19.71,19.71,19.69,19.7,41600.0,17.6222,17.6222,17.6043,17.6132,41600.0
2006-10-27 10:30:00,19.69,19.71,19.68,19.71,28400.0,17.6043,17.6222,17.5953,17.6222,28400.0
2006-10-27 10:35:00,19.69,19.71,19.69,19.69,10000.0,17.6043,17.6222,17.6043,17.6043,10000.0
2006-10-27 10:40:00,19.7,19.71,19.68,19.69,25200.0,17.6132,17.6222,17.5953,17.6043,25200.0
2006-10-27 10:45:00,19.68,19.69,19.67,19.68,15200.0,17.5953,17.6043,17.5864,17.5953,15200.0
2006-10-27 10:50:00,19.68,19.69,19.66,19.67,32000.0,17.5953,17.6043,17.5775,17.5864,32000.0
2006-10-27 10:55:00,19.67,19.68,19.66,19.68,15200.0,17.5864,17.5953,17.5775,17.5953,15200.0
2006-10-27 11:00:00,19.68,19.68,19.65,19.66,19200.0,17.5953,17.5953,17.5685,17.5775,19200.0
2006-10-27 11:05:00,19.67,19.68,19.65,19.68,27200.0,17.5864,17.5953,17.5685,17.5953,27200.0
2006-10-27 11:10:00,19.68,19.7,19.67,19.7,30000.0,17.5953,17.6132,17.5864,17.6132,30000.0
2006-10-27 11:15:00,19.7,19.71,19.68,19.68,40000.0,17.6132,17.6222,17.5953,17.5953,40000.0
2006-10-27 11:20:00,19.69,19.69,19.65,19.68,26400.0,17.6043,17.6043,17.5685,17.5953,26400.0
2006-10-27 11:25:00,19.68,19.68,19.66,19.68,9200.0,17.5953,17.5953,17.5775,17.5953,9200.0
2006-10-27 11:30:00,19.68,19.68,19.65,19.66,22800.0,17.5953,17.5953,17.5685,17.5775,22800.0
2006-10-27 11:35:00,19.66,19.68,19.66,19.67,16800.0,17.5775,17.5953,17.5775,17.5864,16800.0
2006-10-27 11:40:00,19.67,19.68,19.65,19.65,37600.0,17.5864,17.5953,17.5685,17.5685,37600.0
2006-10-27 11:45:00,19.66,19.67,19.65,19.66,6000.0,17.5775,17.5864,17.5685,17.5775,6000.0
2006-10-27 11:50:00,19.66,19.67,19.65,19.66,22800.0,17.5775,17.5864,17.5685,17.5775,22800.0
2006-10-27 11:55:00,19.65,19.69,19.65,19.69,11600.0,17.5685,17.6043,17.5685,17.6043,11600.0
2006-10-27 12:00:00,19.68,19.7,19.67,19.68,14000.0,17.5953,17.6132,17.5864,17.5953,14000.0
2006-10-27 12:05:00,19.68,19.69,19.67,19.68,9200.0,17.5953,17.6043,17.5864,17.5953,9200.0
2006-10-27 12:10:00,19.67,19.67,19.66,19.67,16800.0,17.5864,17.5864,17.5775,17.5864,16800.0
2006-10-27 12:15:00,19.66,19.67,19.66,19.66,5200.0,17.5775,17.5864,17.5775,17.5775,5200.0
2006-10-27 12:20:00,19.66,19.69,19.66,19.69,18400.0,17.5775,17.6043,17.5775,17.6043,18400.0
2006-10-27 12:25:00,19.67,19.68,19.67,19.67,13600.0,17.5864,17.5953,17.5864,17.5864,13600.0
2006-10-27 12:30:00,19.67,19.68,19.66,19.68,29200.0,17.5864,17.5953,17.5775,17.5953,29200.0
2006-10-27 12:35:00,19.68,19.76,19.68,19.76,23200.0,17.5953,17.6669,17.5953,17.6669,23200.0
2006-10-27 12:40:00,19.77,19.78,19.75,19.77,8000.0,17.6758,17.6848,17.6579,17.6758,8000.0
2006-10-27 12:45:00,19.77,19.77,19.75,19.75,8400.0,17.6758,17.6758,17.6579,17.6579,8400.0
2006-10-27 12:50:00,19.75,19.76,19.72,19.76,6000.0,17.6579,17.6669,17.6311,17.6669,6000.0
2006-10-27 12:55:00,19.76,19.76,19.75,19.76,7600.0,17.6669,17.6669,17.6579,17.6669,7600.0
2006-10-27 13:00:00,19.76,19.79,19.76,19.79,6400.0,17.6669,17.6937,17.6669,17.6937,6400.0
2006-10-27 13:05:00,19.79,19.79,19.79,19.79,8400.0,17.6937,17.6937,17.6937,17.6937,8400.0
2006-10-27 13:10:00,19.79,19.82,19.79,19.82,12800.0,17.6937,17.7205,17.6937,17.7205,12800.0
2006-10-27 13:15:00,19.81,19.81,19.79,19.8,17600.0,17.7116,17.7116,17.6937,17.7026,17600.0
2006-10-27 13:20:00,19.81,19.81,19.78,19.78,8400.0,17.7116,17.7116,17.6848,17.6848,8400.0
2006-10-27 13:25:00,19.78,19.78,19.73,19.73,26800.0,17.6848,17.6848,17.64,17.64,26800.0
2006-10-27 13:30:00,19.73,19.74,19.67,19.67,31600.0,17.64,17.649,17.5864,17.5864,31600.0
2006-10-27 13:35:00,19.68,19.7,19.66,19.69,26800.0,17.5953,17.6132,17.5775,17.6043,26800.0
2006-10-27 13:40:00,19.7,19.72,19.67,19.68,20400.0,17.6132,17.6311,17.5864,17.5953,20400.0
2006-10-27 13:45:00,19.67,19.67,19.58,19.61,112800.0,17.5864,17.5864,17.5059,17.5328,112800.0
2006-10-27 13:50:00,19.63,19.64,19.6,19.61,33200.0,17.5506,17.5596,17.5238,17.5328,33200.0
2006-10-27 13:55:00,19.6,19.64,19.6,19.63,23600.0,17.5238,17.5596,17.5238,17.5506,23600.0
2006-10-27 14:00:00,19.63,19.68,19.61,19.65,39200.0,17.5506,17.5953,17.5328,17.5685,39200.0
2006-10-27 14:05:00,19.65,19.65,19.62,19.63,19600.0,17.5685,17.5685,17.5417,17.5506,19600.0
2006-10-27 14:10:00,19.62,19.63,19.5,19.5,166400.0,17.5417,17.5506,17.4344,17.4344,166400.0
2006-10-27 14:15:00,19.5,19.63,19.5,19.59,29200.0,17.4344,17.5506,17.4344,17.5149,29200.0
2006-10-27 14:20:00,19.59,19.6,19.55,19.56,42000.0,17.5149,17.5238,17.4791,17.4881,42000.0
2006-10-27 14:25:00,19.57,19.57,19.5,19.53,54400.0,17.497,17.497,17.4344,17.4612,54400.0
2006-10-27 14:30:00,19.54,19.57,19.5,19.57,31200.0,17.4702,17.497,17.4344,17.497,31200.0
2006-10-27 14:35:00,19.58,19.6,19.58,19.6,12800.0,17.5059,17.5238,17.5059,17.5238,12800.0
2006-10-27 14:40:00,19.6,19.61,19.5,19.54,58000.0,17.5238,17.5328,17.4344,17.4702,58000.0
2006-10-27 14:45:00,19.54,19.54,19.52,19.52,43200.0,17.4702,17.4702,17.4523,17.4523,43200.0
2006-10-27 14:50:00,19.52,19.6,19.43,19.47,86400.0,17.4523,17.5238,17.3718,17.4076,86400.0
2006-10-27 14:55:00,19.47,19.54,19.46,19.53,43200.0,17.4076,17.4702,17.3986,17.4612,43200.0
2006-10-27 15:00:00,19.53,19.53,19.48,19.53,42800.0,17.4612,17.4612,17.4165,17.4612,42800.0
2006-10-27 15:05:00,19.53,19.54,19.5,19.53,33600.0,17.4612,17.4702,17.4344,17.4612,33600.0
2006-10-27 15:10:00,19.54,19.56,19.53,19.55,36000.0,17.4702,17.4881,17.4612,17.4791,36000.0
2006-10-27 15:15:00,19.55,19.55,19.47,19.48,78000.0,17.4791,17.4791,17.4076,17.4165,78000.0
2006-10-27 15:20:00,19.49,19.53,19.48,19.52,36400.0,17.4255,17.4612,17.4165,17.4523,36400.0
2006-10-27 15:25:00,19.53,19.59,19.53,19.56,80800.0,17.4612,17.5149,17.4612,17.4881,80800.0
2006-10-27 15:30:00,19.57,19.59,19.55,19.55,90400.0,17.497,17.5149,17.4791,17.4791,90400.0
2006-10-27 15:35:00,19.55,19.58,19.55,19.58,47200.0,17.4791,17.5059,17.4791,17.5059,47200.0
2006-10-27 15:40:00,19.58,19.58,19.49,19.49,70000.0,17.5059,17.5059,17.4255,17.4255,70000.0
2006-10-27 15:45:00,19.5,19.52,19.5,19.5,67200.0,17.4344,17.4523,17.4344,17.4344,67200.0
2006-10-27 15:50:00,19.5,19.5,19.48,19.5,62800.0,17.4344,17.4344,17.4165,17.4344,62800.0
2006-10-27 15:55:00,19.5,19.51,19.49,19.49,82400.0,17.4344,17.4434,17.4255,17.4255,82400.0
2006-10-30 09:30:00,19.44,19.5,19.43,19.48,227200.0,17.3808,17.4344,17.3718,17.4165,227200.0
2006-10-30 09:35:00,19.46,19.47,19.38,19.4,91600.0,17.3986,17.4076,17.3271,17.345,91600.0
2006-10-30 09:40:00,19.4,19.4,19.37,19.38,84400.0,17.345,17.345,17.3182,17.3271,84400.0
2006-10-30 09:45:00,19.38,19.39,19.34,19.37,123600.0,17.3271,17.3361,17.2914,17.3182,123600.0
2006-10-30 09:50:00,19.36,19.38,19.25,19.26,114400.0,17.3092,17.3271,17.2109,17.2198,114400.0
2006-10-30 09:55:00,19.25,19.27,19.23,19.23,138800.0,17.2109,17.2288,17.193,17.193,138800.0
2006-10-30 10:00:00,19.24,19.25,19.19,19.19,94000.0,17.202,17.2109,17.1572,17.1572,94000.0
2006-10-30 10:05:00,19.2,19.2,19.15,19.2,108800.0,17.1662,17.1662,17.1215,17.1662,108800.0
2006-10-30 10:10:00,19.2,19.21,19.15,19.17,58400.0,17.1662,17.1751,17.1215,17.1394,58400.0
2006-10-30 10:15:00,19.16,19.16,19.1,19.14,161200.0,17.1304,17.1304,17.0768,17.1125,161200.0
2006-10-30 10:20:00,19.15,19.18,19.13,19.17,86000.0,17.1215,17.1483,17.1036,17.1394,86000.0
2006-10-30 10:25:00,19.16,19.18,19.15,19.15,52400.0,17.1304,17.1483,17.1215,17.1215,52400.0
2006-10-30 10:30:00,19.15,19.16,19.14,19.15,83200.0,17.1215,17.1304,17.1125,17.1215,83200.0
2006-10-30 10:35:00,19.15,19.15,19.11,19.12,145200.0,17.1215,17.1215,17.0857,17.0947,145200.0
2006-10-30 10:40:00,19.12,19.17,19.11,19.15,111200.0,17.0947,17.1394,17.0857,17.1215,111200.0
2006-10-30 10:45:00,19.16,19.17,19.12,19.14,70400.0,17.1304,17.1394,17.0947,17.1125,70400.0
2006-10-30 10:50:00,19.15,19.17,19.14,19.14,58000.0,17.1215,17.1394,17.1125,17.1125,58000.0
2006-10-30 10:55:00,19.15,19.16,19.13,19.14,55200.0,17.1215,17.1304,17.1036,17.1125,55200.0
2006-10-30 11:00:00,19.14,19.21,19.14,19.18,52000.0,17.1125,17.1751,17.1125,17.1483,52000.0
2006-10-30 11:05:00,19.19,19.26,19.19,19.26,86000.0,17.1572,17.2198,17.1572,17.2198,86000.0
2006-10-30 11:10:00,19.25,19.31,19.25,19.3,187600.0,17.2109,17.2645,17.2109,17.2556,187600.0
2006-10-30 11:15:00,19.3,19.34,19.28,19.33,135600.0,17.2556,17.2914,17.2377,17.2824,135600.0
2006-10-30 11:20:00,19.32,19.35,19.32,19.33,59600.0,17.2735,17.3003,17.2735,17.2824,59600.0
2006-10-30 11:25:00,19.33,19.33,19.3,19.31,74400.0,17.2824,17.2824,17.2556,17.2645,74400.0
2006-10-30 11:30:00,19.3,19.32,19.26,19.27,102000.0,17.2556,17.2735,17.2198,17.2288,102000.0
2006-10-30 11:35:00,19.27,19.34,19.27,19.32,77200.0,17.2288,17.2914,17.2288,17.2735,77200.0
2006-10-30 11:40:00,19.33,19.34,19.31,19.33,51600.0,17.2824,17.2914,17.2645,17.2824,51600.0
2006-10-30 11:45:00,19.32,19.33,19.3,19.3,86000.0,17.2735,17.2824,17.2556,17.2556,86000.0
2006-10-30 11:50:00,19.31,19.33,19.27,19.27,48000.0,17.2645,17.2824,17.2288,17.2288,48000.0
2006-10-30 11:55:00,19.28,19.31,19.28,19.3,61600.0,17.2377,17.2645,17.2377,17.2556,61600.0
2006-10-30 12:00:00,19.3,19.3,19.25,19.3,53200.0,17.2556,17.2556,17.2109,17.2556,53200.0
2006-10-30 12:05:00,19.3,19.35,19.3,19.33,90400.0,17.2556,17.3003,17.2556,17.2824,90400.0
2006-10-30 12:10:00,19.32,19.34,19.32,19.33,44000.0,17.2735,17.2914,17.2735,17.2824,44000.0
2006-10-30 12:15:00,19.33,19.33,19.28,19.28,66000.0,17.2824,17.2824,17.2377,17.2377,66000.0
2006-10-30 12:20:00,19.28,19.3,19.27,19.27,45200.0,17.2377,17.2556,17.2288,17.2288,45200.0
2006-10-30 12:25:00,19.28,19.29,19.27,19.28,22000.0,17.2377,17.2467,17.2288,17.2377,22000.0
2006-10-30 12:30:00,19.28,19.28,19.23,19.24,52000.0,17.2377,17.2377,17.193,17.202,52000.0
2006-10-30 12:35:00,19.24,19.28,19.24,19.26,127200.0,17.202,17.2377,17.202,17.2198,127200.0
2006-10-30 12:40:00,19.26,19.28,19.25,19.28,20400.0,17.2198,17.2377,17.2109,17.2377,20400.0
2006-10-30 12:45:00,19.28,19.28,19.25,19.26,31600.0,17.2377,17.2377,17.2109,17.2198,31600.0
2006-10-30 12:50:00,19.26,19.28,19.26,19.28,40400.0,17.2198,17.2377,17.2198,17.2377,40400.0
2006-10-30 12:55:00,19.27,19.29,19.27,19.28,24400.0,17.2288,17.2467,17.2288,17.2377,24400.0
2006-10-30 13:00:00,19.28,19.3,19.27,19.27,57600.0,17.2377,17.2556,17.2288,17.2288,57600.0
2006-10-30 13:05:00,19.28,19.28,19.26,19.26,73200.0,17.2377,17.2377,17.2198,17.2198,73200.0
2006-10-30 13:10:00,19.27,19.27,19.25,19.26,22000.0,17.2288,17.2288,17.2109,17.2198,22000.0
2006-10-30 13:15:00,19.26,19.27,19.26,19.27,58800.0,17.2198,17.2288,17.2198,17.2288,58800.0
2006-10-30 13:20:00,19.27,19.29,19.27,19.28,86400.0,17.2288,17.2467,17.2288,17.2377,86400.0
2006-10-30 13:25:00,19.28,19.28,19.25,19.25,45200.0,17.2377,17.2377,17.2109,17.2109,45200.0
2006-10-30 13:30:00,19.25,19.26,19.23,19.24,33600.0,17.2109,17.2198,17.193,17.202,33600.0
2006-10-30 13:35:00,19.25,19.33,19.25,19.31,80000.0,17.2109,17.2824,17.2109,17.2645,80000.0
2006-10-30 13:40:00,19.32,19.38,19.31,19.38,74000.0,17.2735,17.3271,17.2645,17.3271,74000.0
2006-10-30 13:45:00,19.38,19.39,19.36,19.38,78000.0,17.3271,17.3361,17.3092,17.3271,78000.0
2006-10-30 13:50:00,19.38,19.39,19.36,19.38,39200.0,17.3271,17.3361,17.3092,17.3271,39200.0
2006-10-30 13:55:00,19.38,19.42,19.36,19.42,264000.0,17.3271,17.3629,17.3092,17.3629,264000.0
2006-10-30 14:00:00,19.41,19.48,19.41,19.47,192400.0,17.3539,17.4165,17.3539,17.4076,192400.0
2006-10-30 14:05:00,19.46,19.53,19.46,19.53,103200.0,17.3986,17.4612,17.3986,17.4612,103200.0
2006-10-30 14:10:00,19.52,19.55,19.51,19.54,114800.0,17.4523,17.4791,17.4434,17.4702,114800.0
2006-10-30 14:15:00,19.54,19.61,19.54,19.61,56000.0,17.4702,17.5328,17.4702,17.5328,56000.0
2006-10-30 14:20:00,19.61,19.62,19.54,19.54,74000.0,17.5328,17.5417,17.4702,17.4702,74000.0
2006-10-30 14:25:00,19.55,19.56,19.52,19.53,30000.0,17.4791,17.4881,17.4523,17.4612,30000.0
2006-10-30 14:30:00,19.54,19.54,19.49,19.49,46400.0,17.4702,17.4702,17.4255,17.4255,46400.0
2006-10-30 14:35:00,19.49,19.55,19.49,19.54,56800.0,17.4255,17.4791,17.4255,17.4702,56800.0
2006-10-30 14:40:00,19.53,19.55,19.5,19.51,40800.0,17.4612,17.4791,17.4344,17.4434,40800.0
2006-10-30 14:45:00,19.5,19.55,19.5,19.52,70000.0,17.4344,17.4791,17.4344,17.4523,70000.0
2006-10-30 14:50:00,19.52,19.54,19.5,19.52,86800.0,17.4523,17.4702,17.4344,17.4523,86800.0
2006-10-30 14:55:00,19.52,19.52,19.49,19.5,47200.0,17.4523,17.4523,17.4255,17.4344,47200.0
2006-10-30 15:00:00,19.51,19.53,19.49,19.51,56800.0,17.4434,17.4612,17.4255,17.4434,56800.0
2006-10-30 15:05:00,19.51,19.53,19.5,19.51,49200.0,17.4434,17.4612,17.4344,17.4434,49200.0
2006-10-30 15:10:00,19.5,19.52,19.49,19.5,47600.0,17.4344,17.4523,17.4255,17.4344,47600.0
2006-10-30 15:15:00,19.5,19.51,19.45,19.47,127200.0,17.4344,17.4434,17.3897,17.4076,127200.0
2006-10-30 15:20:00,19.48,19.48,19.43,19.43,58400.0,17.4165,17.4165,17.3718,17.3718,58400.0
2006-10-30 15:25:00,19.44,19.45,19.41,19.44,66000.0,17.3808,17.3897,17.3539,17.3808,66000.0
2006-10-30 15:30:00,19.44,19.47,19.41,19.46,70800.0,17.3808,17.4076,17.3539,17.3986,70800.0
2006-10-30 15:35:00,19.47,19.48,19.41,19.43,52000.0,17.4076,17.4165,17.3539,17.3718,52000.0
2006-10-30 15:40:00,19.43,19.5,19.43,19.43,56000.0,17.3718,17.4344,17.3718,17.3718,56000.0
2006-10-30 15:45:00,19.45,19.5,19.43,19.47,106000.0,17.3897,17.4344,17.3718,17.4076,106000.0
2006-10-30 15:50:00,19.47,19.5,19.47,19.48,76800.0,17.4076,17.4344,17.4076,17.4165,76800.0
2006-10-30 15:55:00,19.48,19.48,19.41,19.42,212800.0,17.4165,17.4165,17.3539,17.3629,212800.0
2006-10-31 09:30:00,19.41,19.45,19.31,19.32,126400.0,17.3539,17.3897,17.2645,17.2735,126400.0
2006-10-31 09:35:00,19.34,19.35,19.31,19.33,86400.0,17.2914,17.3003,17.2645,17.2824,86400.0
2006-10-31 09:40:00,19.34,19.35,19.32,19.34,72000.0,17.2914,17.3003,17.2735,17.2914,72000.0
2006-10-31 09:45:00,19.34,19.4,19.34,19.35,81600.0,17.2914,17.345,17.2914,17.3003,81600.0
2006-10-31 09:50:00,19.34,19.38,19.34,19.37,79200.0,17.2914,17.3271,17.2914,17.3182,79200.0
2006-10-31 09:55:00,19.37,19.4,19.36,19.38,101600.0,17.3182,17.345,17.3092,17.3271,101600.0
2006-10-31 10:00:00,19.37,19.38,19.35,19.36,146800.0,17.3182,17.3271,17.3003,17.3092,146800.0
2006-10-31 10:05:00,19.35,19.38,19.33,19.33,56800.0,17.3003,17.3271,17.2824,17.2824,56800.0
2006-10-31 10:10:00,19.34,19.35,19.33,19.34,35600.0,17.2914,17.3003,17.2824,17.2914,35600.0
2006-10-31 10:15:00,19.34,19.34,19.27,19.29,72000.0,17.2914,17.2914,17.2288,17.2467,72000.0
2006-10-31 10:20:00,19.29,19.31,19.28,19.29,58400.0,17.2467,17.2645,17.2377,17.2467,58400.0
2006-10-31 10:25:00,19.29,19.31,19.28,19.3,54400.0,17.2467,17.2645,17.2377,17.2556,54400.0
2006-10-31 10:30:00,19.3,19.32,19.28,19.29,150000.0,17.2556,17.2735,17.2377,17.2467,150000.0
2006-10-31 10:35:00,19.29,19.32,19.29,19.29,28000.0,17.2467,17.2735,17.2467,17.2467,28000.0
2006-10-31 10:40:00,19.29,19.3,19.27,19.29,94000.0,17.2467,17.2556,17.2288,17.2467,94000.0
2006-10-31 10:45:00,19.28,19.29,19.28,19.29,22000.0,17.2377,17.2467,17.2377,17.2467,22000.0
2006-10-31 10:50:00,19.29,19.32,19.29,19.31,96400.0,17.2467,17.2735,17.2467,17.2645,96400.0
2006-10-31 10:55:00,19.31,19.34,19.3,19.32,90000.0,17.2645,17.2914,17.2556,17.2735,90000.0
2006-10-31 11:00:00,19.32,19.37,19.31,19.36,68000.0,17.2735,17.3182,17.2645,17.3092,68000.0
2006-10-31 11:05:00,19.36,19.36,19.34,19.34,69200.0,17.3092,17.3092,17.2914,17.2914,69200.0
2006-10-31 11:10:00,19.34,19.36,19.34,19.35,37600.0,17.2914,17.3092,17.2914,17.3003,37600.0
2006-10-31 11:15:00,19.35,19.35,19.34,19.34,84800.0,17.3003,17.3003,17.2914,17.2914,84800.0
2006-10-31 11:20:00,19.33,19.35,19.33,19.33,20800.0,17.2824,17.3003,17.2824,17.2824,20800.0
2006-10-31 11:25:00,19.34,19.35,19.31,19.31,84000.0,17.2914,17.3003,17.2645,17.2645,84000.0
2006-10-31 11:30:00,19.32,19.32,19.27,19.29,82800.0,17.2735,17.2735,17.2288,17.2467,82800.0
2006-10-31 11:35:00,19.29,19.29,19.27,19.28,35200.0,17.2467,17.2467,17.2288,17.2377,35200.0
2006-10-31 11:40:00,19.29,19.29,19.25,19.25,44000.0,17.2467,17.2467,17.2109,17.2109,44000.0
2006-10-31 11:45:00,19.25,19.25,19.19,19.19,58800.0,17.2109,17.2109,17.1572,17.1572,58800.0
2006-10-31 11:50:00,19.21,19.21,19.19,19.19,82000.0,17.1751,17.1751,17.1572,17.1572,82000.0
2006-10-31 11:55:00,19.2,19.2,19.16,19.17,110000.0,17.1662,17.1662,17.1304,17.1394,110000.0
2006-10-31 12:00:00,19.16,19.18,19.16,19.18,69600.0,17.1304,17.1483,17.1304,17.1483,69600.0
2006-10-31 12:05:00,19.17,19.19,19.16,19.16,63600.0,17.1394,17.1572,17.1304,17.1304,63600.0
2006-10-31 12:10:00,19.16,19.16,19.11,19.11,109200.0,17.1304,17.1304,17.0857,17.0857,109200.0
2006-10-31 12:15:00,19.12,19.14,19.12,19.12,66400.0,17.0947,17.1125,17.0947,17.0947,66400.0
2006-10-31 12:20:00,19.12,19.13,19.12,19.12,30800.0,17.0947,17.1036,17.0947,17.0947,30800.0
2006-10-31 12:25:00,19.13,19.13,19.11,19.11,38800.0,17.1036,17.1036,17.0857,17.0857,38800.0
2006-10-31 12:30:00,19.11,19.12,19.11,19.11,44800.0,17.0857,17.0947,17.0857,17.0857,44800.0
2006-10-31 12:35:00,19.1,19.11,19.02,19.02,178400.0,17.0768,17.0857,17.0053,17.0053,178400.0
2006-10-31 12:40:00,19.02,19.05,19.01,19.01,64800.0,17.0053,17.0321,16.9963,16.9963,64800.0
2006-10-31 12:45:00,19.01,19.03,19.01,19.01,59200.0,16.9963,17.0142,16.9963,16.9963,59200.0
2006-10-31 12:50:00,19.02,19.04,19.01,19.02,67200.0,17.0053,17.0231,16.9963,17.0053,67200.0
2006-10-31 12:55:00,19.02,19.02,18.97,18.99,117200.0,17.0053,17.0053,16.9606,16.9784,117200.0
2006-10-31 13:00:00,18.98,19.0,18.98,19.0,26000.0,16.9695,16.9874,16.9695,16.9874,26000.0
2006-10-31 13:05:00,19.0,19.0,18.98,18.98,56000.0,16.9874,16.9874,16.9695,16.9695,56000.0
2006-10-31 13:10:00,18.98,19.0,18.97,19.0,55200.0,16.9695,16.9874,16.9606,16.9874,55200.0
2006-10-31 13:15:00,19.0,19.0,18.94,18.95,78800.0,16.9874,16.9874,16.9337,16.9427,78800.0
2006-10-31 13:20:00,18.95,18.97,18.93,18.93,90400.0,16.9427,16.9606,16.9248,16.9248,90400.0
2006-10-31 13:25:00,18.93,18.96,18.93,18.96,29600.0,16.9248,16.9516,16.9248,16.9516,29600.0
2006-10-31 13:30:00,18.96,18.97,18.95,18.95,47200.0,16.9516,16.9606,16.9427,16.9427,47200.0
2006-10-31 13:35:00,18.95,18.96,18.94,18.95,60000.0,16.9427,16.9516,16.9337,16.9427,60000.0
2006-10-31 13:40:00,18.95,18.98,18.94,18.98,60000.0,16.9427,16.9695,16.9337,16.9695,60000.0
2006-10-31 13:45:00,18.98,19.0,18.97,19.0,76800.0,16.9695,16.9874,16.9606,16.9874,76800.0
2006-10-31 13:50:00,19.0,19.02,18.99,19.02,92800.0,16.9874,17.0053,16.9784,17.0053,92800.0
2006-10-31 13:55:00,19.01,19.03,18.95,18.98,67200.0,16.9963,17.0142,16.9427,16.9695,67200.0
2006-10-31 14:00:00,18.98,18.98,18.96,18.98,30000.0,16.9695,16.9695,16.9516,16.9695,30000.0
2006-10-31 14:05:00,18.98,18.99,18.93,18.95,76000.0,16.9695,16.9784,16.9248,16.9427,76000.0
2006-10-31 14:10:00,18.95,18.96,18.93,18.95,48800.0,16.9427,16.9516,16.9248,16.9427,48800.0
2006-10-31 14:15:00,18.95,18.98,18.95,18.97,138000.0,16.9427,16.9695,16.9427,16.9606,138000.0
2006-10-31 14:20:00,18.97,18.97,18.93,18.95,107200.0,16.9606,16.9606,16.9248,16.9427,107200.0
2006-10-31 14:25:00,18.95,18.95,18.92,18.93,156800.0,16.9427,16.9427,16.9158,16.9248,156800.0
2006-10-31 14:30:00,18.93,18.97,18.93,18.96,86400.0,16.9248,16.9606,16.9248,16.9516,86400.0
2006-10-31 14:35:00,18.96,18.99,18.95,18.99,68800.0,16.9516,16.9784,16.9427,16.9784,68800.0
2006-10-31 14:40:00,18.99,19.0,18.97,18.99,62800.0,16.9784,16.9874,16.9606,16.9784,62800.0
2006-10-31 14:45:00,18.99,19.0,18.97,18.98,70000.0,16.9784,16.9874,16.9606,16.9695,70000.0
2006-10-31 14:50:00,18.98,19.03,18.98,19.01,94400.0,16.9695,17.0142,16.9695,16.9963,94400.0
2006-10-31 14:55:00,19.01,19.03,19.0,19.0,52000.0,16.9963,17.0142,16.9874,16.9874,52000.0
2006-10-31 15:00:00,19.0,19.02,18.99,19.0,132400.0,16.9874,17.0053,16.9784,16.9874,132400.0
2006-10-31 15:05:00,19.0,19.01,19.0,19.0,79600.0,16.9874,16.9963,16.9874,16.9874,79600.0
2006-10-31 15:10:00,19.0,19.01,18.97,18.98,133200.0,16.9874,16.9963,16.9606,16.9695,133200.0
2006-10-31 15:15:00,18.98,18.99,18.92,18.92,279200.0,16.9695,16.9784,16.9158,16.9158,279200.0
2006-10-31 15:20:00,18.93,18.95,18.87,18.91,246000.0,16.9248,16.9427,16.8711,16.9069,246000.0
2006-10-31 15:25:00,18.91,18.93,18.9,18.92,148000.0,16.9069,16.9248,16.898,16.9158,148000.0
2006-10-31 15:30:00,18.92,18.94,18.86,18.93,109600.0,16.9158,16.9337,16.8622,16.9248,109600.0
2006-10-31 15:35:00,18.94,18.99,18.93,18.99,146800.0,16.9337,16.9784,16.9248,16.9784,146800.0
2006-10-31 15:40:00,18.99,18.99,18.94,18.96,152000.0,16.9784,16.9784,16.9337,16.9516,152000.0
2006-10-31 15:45:00,18.96,18.97,18.9,18.9,100800.0,16.9516,16.9606,16.898,16.898,100800.0
2006-10-31 15:50:00,18.91,18.91,18.78,18.79,365600.0,16.9069,16.9069,16.7907,16.7996,365600.0
2006-10-31 15:55:00,18.79,18.89,18.78,18.81,681200.0,16.7996,16.889,16.7907,16.8175,681200.0
2006-11-01 09:30:00,18.9,18.99,18.88,18.97,410000.0,16.898,16.9784,16.8801,16.9606,410000.0
2006-11-01 09:35:00,18.97,18.97,18.92,18.95,112400.0,16.9606,16.9606,16.9158,16.9427,112400.0
2006-11-01 09:40:00,18.95,18.95,18.93,18.93,216400.0,16.9427,16.9427,16.9248,16.9248,216400.0
2006-11-01 09:45:00,18.93,18.95,18.83,18.83,177200.0,16.9248,16.9427,16.8354,16.8354,177200.0
2006-11-01 09:50:00,18.83,18.84,18.33,18.48,648800.0,16.8354,16.8443,16.3883,16.5225,648800.0
2006-11-01 09:55:00,18.46,18.63,18.45,18.56,341200.0,16.5046,16.6566,16.4956,16.594,341200.0
2006-11-01 10:00:00,18.57,18.57,18.4,18.47,294400.0,16.6029,16.6029,16.4509,16.5135,294400.0
2006-11-01 10:05:00,18.47,18.53,18.45,18.48,259600.0,16.5135,16.5672,16.4956,16.5225,259600.0
2006-11-01 10:10:00,18.48,18.5,18.46,18.47,273600.0,16.5225,16.5403,16.5046,16.5135,273600.0
2006-11-01 10:15:00,18.47,18.55,18.46,18.54,135200.0,16.5135,16.585,16.5046,16.5761,135200.0
2006-11-01 10:20:00,18.53,18.57,18.5,18.5,116000.0,16.5672,16.6029,16.5403,16.5403,116000.0
2006-11-01 10:25:00,18.48,18.49,18.45,18.49,224800.0,16.5225,16.5314,16.4956,16.5314,224800.0
2006-11-01 10:30:00,18.48,18.5,18.46,18.5,130000.0,16.5225,16.5403,16.5046,16.5403,130000.0
2006-11-01 10:35:00,18.49,18.5,18.48,18.48,158400.0,16.5314,16.5403,16.5225,16.5225,158400.0
2006-11-01 10:40:00,18.47,18.52,18.41,18.46,175600.0,16.5135,16.5582,16.4599,16.5046,175600.0
2006-11-01 10:45:00,18.46,18.51,18.41,18.51,86000.0,16.5046,16.5493,16.4599,16.5493,86000.0
2006-11-01 10:50:00,18.5,18.53,18.48,18.49,108800.0,16.5403,16.5672,16.5225,16.5314,108800.0
2006-11-01 10:55:00,18.49,18.52,18.49,18.5,99600.0,16.5314,16.5582,16.5314,16.5403,99600.0
2006-11-01 11:00:00,18.5,18.57,18.5,18.53,108800.0,16.5403,16.6029,16.5403,16.5672,108800.0
2006-11-01 11:05:00,18.53,18.53,18.48,18.5,72000.0,16.5672,16.5672,16.5225,16.5403,72000.0
2006-11-01 11:10:00,18.5,18.5,18.41,18.43,116000.0,16.5403,16.5403,16.4599,16.4778,116000.0
2006-11-01 11:15:00,18.44,18.44,18.38,18.41,97200.0,16.4867,16.4867,16.433,16.4599,97200.0
2006-11-01 11:20:00,18.41,18.48,18.41,18.45,80000.0,16.4599,16.5225,16.4599,16.4956,80000.0
2006-11-01 11:25:00,18.45,18.45,18.41,18.43,70400.0,16.4956,16.4956,16.4599,16.4778,70400.0
2006-11-01 11:30:00,18.43,18.43,18.39,18.41,71200.0,16.4778,16.4778,16.442,16.4599,71200.0
2006-11-01 11:35:00,18.41,18.41,18.36,18.38,74400.0,16.4599,16.4599,16.4152,16.433,74400.0
2006-11-01 11:40:00,18.38,18.42,18.33,18.39,134000.0,16.433,16.4688,16.3883,16.442,134000.0
2006-11-01 11:45:00,18.4,18.42,18.36,18.39,100800.0,16.4509,16.4688,16.4152,16.442,100800.0
2006-11-01 11:50:00,18.4,18.42,18.37,18.37,80800.0,16.4509,16.4688,16.4241,16.4241,80800.0
2006-11-01 11:55:00,18.37,18.37,18.31,18.34,120400.0,16.4241,16.4241,16.3705,16.3973,120400.0
2006-11-01 12:00:00,18.34,18.39,18.32,18.33,105200.0,16.3973,16.442,16.3794,16.3883,105200.0
2006-11-01 12:05:00,18.33,18.36,18.3,18.35,124400.0,16.3883,16.4152,16.3615,16.4062,124400.0
2006-11-01 12:10:00,18.35,18.36,18.35,18.36,55600.0,16.4062,16.4152,16.4062,16.4152,55600.0
2006-11-01 12:15:00,18.35,18.36,18.35,18.36,47200.0,16.4062,16.4152,16.4062,16.4152,47200.0
2006-11-01 12:20:00,18.36,18.38,18.35,18.35,101600.0,16.4152,16.433,16.4062,16.4062,101600.0
2006-11-01 12:25:00,18.35,18.36,18.26,18.27,180400.0,16.4062,16.4152,16.3258,16.3347,180400.0
2006-11-01 12:30:00,18.27,18.32,18.27,18.3,118400.0,16.3347,16.3794,16.3347,16.3615,118400.0
2006-11-01 12:35:00,18.3,18.3,18.25,18.26,85200.0,16.3615,16.3615,16.3168,16.3258,85200.0
2006-11-01 12:40:00,18.26,18.27,18.19,18.21,242400.0,16.3258,16.3347,16.2632,16.2811,242400.0
2006-11-01 12:45:00,18.21,18.22,18.15,18.21,272400.0,16.2811,16.29,16.2274,16.2811,272400.0
2006-11-01 12:50:00,18.2,18.24,18.15,18.17,204400.0,16.2721,16.3079,16.2274,16.2453,204400.0
2006-11-01 12:55:00,18.17,18.18,18.14,18.18,302000.0,16.2453,16.2542,16.2185,16.2542,302000.0
2006-11-01 13:00:00,18.18,18.2,18.17,18.17,74000.0,16.2542,16.2721,16.2453,16.2453,74000.0
2006-11-01 13:05:00,18.17,18.18,18.15,18.17,195600.0,16.2453,16.2542,16.2274,16.2453,195600.0
2006-11-01 13:10:00,18.17,18.17,18.15,18.16,198800.0,16.2453,16.2453,16.2274,16.2364,198800.0
2006-11-01 13:15:00,18.16,18.19,18.14,18.17,228800.0,16.2364,16.2632,16.2185,16.2453,228800.0
2006-11-01 13:20:00,18.18,18.2,18.17,18.19,174800.0,16.2542,16.2721,16.2453,16.2632,174800.0
2006-11-01 13:25:00,18.19,18.21,18.18,18.2,139600.0,16.2632,16.2811,16.2542,16.2721,139600.0
2006-11-01 13:30:00,18.21,18.21,18.17,18.17,192000.0,16.2811,16.2811,16.2453,16.2453,192000.0
2006-11-01 13:35:00,18.18,18.18,18.15,18.17,73600.0,16.2542,16.2542,16.2274,16.2453,73600.0
2006-11-01 13:40:00,18.17,18.18,18.15,18.16,181600.0,16.2453,16.2542,16.2274,16.2364,181600.0
2006-11-01 13:45:00,18.16,18.18,18.14,18.17,156400.0,16.2364,16.2542,16.2185,16.2453,156400.0
2006-11-01 13:50:00,18.17,18.23,18.16,18.23,182000.0,16.2453,16.2989,16.2364,16.2989,182000.0
2006-11-01 13:55:00,18.22,18.24,18.21,18.23,112000.0,16.29,16.3079,16.2811,16.2989,112000.0
2006-11-01 14:00:00,18.22,18.31,18.22,18.29,320000.0,16.29,16.3705,16.29,16.3526,320000.0
2006-11-01 14:05:00,18.29,18.31,18.27,18.3,432000.0,16.3526,16.3705,16.3347,16.3615,432000.0
2006-11-01 14:10:00,18.3,18.38,18.26,18.34,323200.0,16.3615,16.433,16.3258,16.3973,323200.0
2006-11-01 14:15:00,18.34,18.34,18.26,18.28,265600.0,16.3973,16.3973,16.3258,16.3436,265600.0
2006-11-01 14:20:00,18.28,18.33,18.21,18.3,106400.0,16.3436,16.3883,16.2811,16.3615,106400.0
2006-11-01 14:25:00,18.3,18.34,18.29,18.31,208800.0,16.3615,16.3973,16.3526,16.3705,208800.0
2006-11-01 14:30:00,18.31,18.32,18.27,18.3,353600.0,16.3705,16.3794,16.3347,16.3615,353600.0
2006-11-01 14:35:00,18.31,18.31,18.21,18.27,182800.0,16.3705,16.3705,16.2811,16.3347,182800.0
2006-11-01 14:40:00,18.28,18.33,18.26,18.3,307600.0,16.3436,16.3883,16.3258,16.3615,307600.0
2006-11-01 14:45:00,18.31,18.31,18.28,18.3,84400.0,16.3705,16.3705,16.3436,16.3615,84400.0
2006-11-01 14:50:00,18.3,18.31,18.25,18.29,102000.0,16.3615,16.3705,16.3168,16.3526,102000.0
2006-11-01 14:55:00,18.29,18.29,18.22,18.25,110800.0,16.3526,16.3526,16.29,16.3168,110800.0
2006-11-01 15:00:00,18.25,18.28,18.23,18.28,106800.0,16.3168,16.3436,16.2989,16.3436,106800.0
2006-11-01 15:05:00,18.28,18.29,18.17,18.21,124000.0,16.3436,16.3526,16.2453,16.2811,124000.0
2006-11-01 15:10:00,18.21,18.28,18.21,18.25,120800.0,16.2811,16.3436,16.2811,16.3168,120800.0
2006-11-01 15:15:00,18.25,18.27,18.17,18.17,96800.0,16.3168,16.3347,16.2453,16.2453,96800.0
2006-11-01 15:20:00,18.18,18.25,18.18,18.2,130400.0,16.2542,16.3168,16.2542,16.2721,130400.0
2006-11-01 15:25:00,18.19,18.23,18.19,18.22,179200.0,16.2632,16.2989,16.2632,16.29,179200.0
2006-11-01 15:30:00,18.22,18.27,18.21,18.26,203200.0,16.29,16.3347,16.2811,16.3258,203200.0
2006-11-01 15:35:00,18.25,18.3,18.25,18.3,290400.0,16.3168,16.3615,16.3168,16.3615,290400.0
2006-11-01 15:40:00,18.3,18.5,18.27,18.48,594400.0,16.3615,16.5403,16.3347,16.5225,594400.0
2006-11-01 15:45:00,18.46,18.5,18.35,18.48,615200.0,16.5046,16.5403,16.4062,16.5225,615200.0
2006-11-01 15:50:00,18.48,18.62,18.47,18.55,585600.0,16.5225,16.6476,16.5135,16.585,585600.0
2006-11-01 15:55:00,18.57,18.7,18.56,18.65,742800.0,16.6029,16.7192,16.594,16.6744,742800.0
2006-11-02 09:30:00,18.37,18.58,18.31,18.5,988000.0,16.4241,16.6119,16.3705,16.5403,988000.0
2006-11-02 09:35:00,18.5,18.63,18.49,18.62,773600.0,16.5403,16.6566,16.5314,16.6476,773600.0
2006-11-02 09:40:00,18.63,18.88,18.59,18.75,370000.0,16.6566,16.8801,16.6208,16.7639,370000.0
2006-11-02 09:45:00,18.75,18.78,18.64,18.64,314000.0,16.7639,16.7907,16.6655,16.6655,314000.0
2006-11-02 09:50:00,18.64,18.75,18.62,18.68,293200.0,16.6655,16.7639,16.6476,16.7013,293200.0
2006-11-02 09:55:00,18.68,18.7,18.63,18.65,266000.0,16.7013,16.7192,16.6566,16.6744,266000.0
2006-11-02 10:00:00,18.65,18.72,18.64,18.72,295600.0,16.6744,16.737,16.6655,16.737,295600.0
2006-11-02 10:05:00,18.72,18.85,18.72,18.82,500400.0,16.737,16.8533,16.737,16.8264,500400.0
2006-11-02 10:10:00,18.81,19.03,18.77,18.93,660800.0,16.8175,17.0142,16.7817,16.9248,660800.0
2006-11-02 10:15:00,18.93,18.95,18.82,18.84,372400.0,16.9248,16.9427,16.8264,16.8443,372400.0
2006-11-02 10:20:00,18.83,18.88,18.75,18.76,226000.0,16.8354,16.8801,16.7639,16.7728,226000.0
2006-11-02 10:25:00,18.75,18.82,18.74,18.77,156400.0,16.7639,16.8264,16.7549,16.7817,156400.0
2006-11-02 10:30:00,18.79,18.86,18.75,18.8,85200.0,16.7996,16.8622,16.7639,16.8086,85200.0
2006-11-02 10:35:00,18.79,18.89,18.78,18.86,80800.0,16.7996,16.889,16.7907,16.8622,80800.0
2006-11-02 10:40:00,18.85,18.85,18.82,18.83,344400.0,16.8533,16.8533,16.8264,16.8354,344400.0
2006-11-02 10:45:00,18.83,18.87,18.81,18.82,120800.0,16.8354,16.8711,16.8175,16.8264,120800.0
2006-11-02 10:50:00,18.82,18.84,18.81,18.83,195200.0,16.8264,16.8443,16.8175,16.8354,195200.0
2006-11-02 10:55:00,18.84,18.84,18.81,18.82,106400.0,16.8443,16.8443,16.8175,16.8264,106400.0
2006-11-02 11:00:00,18.82,18.86,18.82,18.85,73600.0,16.8264,16.8622,16.8264,16.8533,73600.0
2006-11-02 11:05:00,18.86,18.93,18.83,18.89,172000.0,16.8622,16.9248,16.8354,16.889,172000.0
2006-11-02 11:10:00,18.88,18.89,18.84,18.86,69600.0,16.8801,16.889,16.8443,16.8622,69600.0
2006-11-02 11:15:00,18.86,18.89,18.82,18.89,70800.0,16.8622,16.889,16.8264,16.889,70800.0
2006-11-02 11:20:00,18.88,18.93,18.86,18.86,74400.0,16.8801,16.9248,16.8622,16.8622,74400.0
2006-11-02 11:25:00,18.86,18.88,18.81,18.81,97200.0,16.8622,16.8801,16.8175,16.8175,97200.0
2006-11-02 11:30:00,18.81,18.81,18.69,18.75,164800.0,16.8175,16.8175,16.7102,16.7639,164800.0
2006-11-02 11:35:00,18.75,18.76,18.67,18.69,157200.0,16.7639,16.7728,16.6923,16.7102,157200.0
2006-11-02 11:40:00,18.69,18.74,18.68,18.73,73600.0,16.7102,16.7549,16.7013,16.746,73600.0
2006-11-02 11:45:00,18.73,18.73,18.69,18.7,95600.0,16.746,16.746,16.7102,16.7192,95600.0
2006-11-02 11:50:00,18.69,18.69,18.63,18.65,152000.0,16.7102,16.7102,16.6566,16.6744,152000.0
2006-11-02 11:55:00,18.64,18.69,18.63,18.69,65600.0,16.6655,16.7102,16.6566,16.7102,65600.0
2006-11-02 12:00:00,18.69,18.69,18.63,18.65,40400.0,16.7102,16.7102,16.6566,16.6744,40400.0
2006-11-02 12:05:00,18.66,18.66,18.64,18.66,104400.0,16.6834,16.6834,16.6655,16.6834,104400.0
2006-11-02 12:10:00,18.66,18.69,18.65,18.67,97600.0,16.6834,16.7102,16.6744,16.6923,97600.0
2006-11-02 12:15:00,18.67,18.73,18.67,18.72,73200.0,16.6923,16.746,16.6923,16.737,73200.0
2006-11-02 12:20:00,18.72,18.74,18.7,18.71,47600.0,16.737,16.7549,16.7192,16.7281,47600.0
2006-11-02 12:25:00,18.72,18.78,18.71,18.73,61600.0,16.737,16.7907,16.7281,16.746,61600.0
2006-11-02 12:30:00,18.73,18.86,18.73,18.81,89200.0,16.746,16.8622,16.746,16.8175,89200.0
2006-11-02 12:35:00,18.8,18.82,18.77,18.82,38000.0,16.8086,16.8264,16.7817,16.8264,38000.0
2006-11-02 12:40:00,18.81,18.82,18.75,18.77,92800.0,16.8175,16.8264,16.7639,16.7817,92800.0
2006-11-02 12:45:00,18.76,18.79,18.75,18.78,63200.0,16.7728,16.7996,16.7639,16.7907,63200.0
2006-11-02 12:50:00,18.78,18.8,18.78,18.79,48800.0,16.7907,16.8086,16.7907,16.7996,48800.0
2006-11-02 12:55:00,18.79,18.82,18.79,18.81,31200.0,16.7996,16.8264,16.7996,16.8175,31200.0
2006-11-02 13:00:00,18.81,18.82,18.78,18.81,42000.0,16.8175,16.8264,16.7907,16.8175,42000.0
2006-11-02 13:05:00,18.82,18.83,18.78,18.82,62400.0,16.8264,16.8354,16.7907,16.8264,62400.0
2006-11-02 13:10:00,18.82,18.82,18.79,18.8,58400.0,16.8264,16.8264,16.7996,16.8086,58400.0
2006-11-02 13:15:00,18.79,18.81,18.78,18.79,23200.0,16.7996,16.8175,16.7907,16.7996,23200.0
2006-11-02 13:20:00,18.78,18.81,18.77,18.78,151600.0,16.7907,16.8175,16.7817,16.7907,151600.0
2006-11-02 13:25:00,18.78,18.82,18.76,18.76,68800.0,16.7907,16.8264,16.7728,16.7728,68800.0
2006-11-02 13:30:00,18.77,18.77,18.74,18.75,68800.0,16.7817,16.7817,16.7549,16.7639,68800.0
2006-11-02 13:35:00,18.75,18.77,18.74,18.77,79600.0,16.7639,16.7817,16.7549,16.7817,79600.0
2006-11-02 13:40:00,18.77,18.79,18.74,18.74,58000.0,16.7817,16.7996,16.7549,16.7549,58000.0
2006-11-02 13:45:00,18.74,18.77,18.73,18.76,50400.0,16.7549,16.7817,16.746,16.7728,50400.0
2006-11-02 13:50:00,18.77,18.78,18.74,18.74,26400.0,16.7817,16.7907,16.7549,16.7549,26400.0
2006-11-02 13:55:00,18.75,18.77,18.73,18.75,66000.0,16.7639,16.7817,16.746,16.7639,66000.0
2006-11-02 14:00:00,18.74,18.76,18.69,18.76,78400.0,16.7549,16.7728,16.7102,16.7728,78400.0
2006-11-02 14:05:00,18.75,18.78,18.75,18.78,43600.0,16.7639,16.7907,16.7639,16.7907,43600.0
2006-11-02 14:10:00,18.77,18.8,18.76,18.77,95600.0,16.7817,16.8086,16.7728,16.7817,95600.0
2006-11-02 14:15:00,18.78,18.8,18.74,18.75,55600.0,16.7907,16.8086,16.7549,16.7639,55600.0
2006-11-02 14:20:00,18.74,18.77,18.74,18.77,89600.0,16.7549,16.7817,16.7549,16.7817,89600.0
2006-11-02 14:25:00,18.77,18.79,18.75,18.78,72800.0,16.7817,16.7996,16.7639,16.7907,72800.0
2006-11-02 14:30:00,18.79,18.8,18.75,18.78,81600.0,16.7996,16.8086,16.7639,16.7907,81600.0
2006-11-02 14:35:00,18.78,18.78,18.71,18.71,87600.0,16.7907,16.7907,16.7281,16.7281,87600.0
2006-11-02 14:40:00,18.71,18.76,18.71,18.74,33200.0,16.7281,16.7728,16.7281,16.7549,33200.0
2006-11-02 14:45:00,18.76,18.78,18.74,18.75,33200.0,16.7728,16.7907,16.7549,16.7639,33200.0
2006-11-02 14:50:00,18.76,18.76,18.72,18.73,82800.0,16.7728,16.7728,16.737,16.746,82800.0
2006-11-02 14:55:00,18.73,18.77,18.7,18.71,134000.0,16.746,16.7817,16.7192,16.7281,134000.0
2006-11-02 15:00:00,18.71,18.79,18.68,18.77,110800.0,16.7281,16.7996,16.7013,16.7817,110800.0
2006-11-02 15:05:00,18.77,18.77,18.71,18.74,86000.0,16.7817,16.7817,16.7281,16.7549,86000.0
2006-11-02 15:10:00,18.74,18.78,18.74,18.78,95200.0,16.7549,16.7907,16.7549,16.7907,95200.0
2006-11-02 15:15:00,18.78,18.79,18.74,18.76,100000.0,16.7907,16.7996,16.7549,16.7728,100000.0
2006-11-02 15:20:00,18.75,18.75,18.73,18.73,52000.0,16.7639,16.7639,16.746,16.746,52000.0
2006-11-02 15:25:00,18.73,18.75,18.71,18.75,70400.0,16.746,16.7639,16.7281,16.7639,70400.0
2006-11-02 15:30:00,18.75,18.79,18.73,18.77,160800.0,16.7639,16.7996,16.746,16.7817,160800.0
2006-11-02 15:35:00,18.77,18.8,18.76,18.77,68400.0,16.7817,16.8086,16.7728,16.7817,68400.0
2006-11-02 15:40:00,18.77,18.8,18.76,18.77,285200.0,16.7817,16.8086,16.7728,16.7817,285200.0
2006-11-02 15:45:00,18.78,18.8,18.77,18.79,121600.0,16.7907,16.8086,16.7817,16.7996,121600.0
2006-11-02 15:50:00,18.79,18.82,18.77,18.77,194800.0,16.7996,16.8264,16.7817,16.7817,194800.0
2006-11-02 15:55:00,18.78,18.8,18.74,18.75,158000.0,16.7907,16.8086,16.7549,16.7639,158000.0
2006-11-03 09:30:00,18.47,18.47,17.88,18.0,882000.0,16.5135,16.5135,15.986,16.0933,882000.0
2006-11-03 09:35:00,18.0,18.3,17.98,18.21,651200.0,16.0933,16.3615,16.0754,16.2811,651200.0
2006-11-03 09:40:00,18.22,18.33,18.17,18.33,270400.0,16.29,16.3883,16.2453,16.3883,270400.0
2006-11-03 09:45:00,18.33,18.43,18.29,18.32,203600.0,16.3883,16.4778,16.3526,16.3794,203600.0
2006-11-03 09:50:00,18.32,18.36,18.28,18.28,156800.0,16.3794,16.4152,16.3436,16.3436,156800.0
2006-11-03 09:55:00,18.27,18.34,18.25,18.33,184800.0,16.3347,16.3973,16.3168,16.3883,184800.0
2006-11-03 10:00:00,18.33,18.43,18.31,18.41,198800.0,16.3883,16.4778,16.3705,16.4599,198800.0
2006-11-03 10:05:00,18.41,18.43,18.35,18.43,134400.0,16.4599,16.4778,16.4062,16.4778,134400.0
2006-11-03 10:10:00,18.43,18.59,18.43,18.52,306400.0,16.4778,16.6208,16.4778,16.5582,306400.0
2006-11-03 10:15:00,18.52,18.62,18.51,18.61,91200.0,16.5582,16.6476,16.5493,16.6387,91200.0
2006-11-03 10:20:00,18.6,18.6,18.52,18.56,76800.0,16.6297,16.6297,16.5582,16.594,76800.0
2006-11-03 10:25:00,18.57,18.57,18.43,18.45,75600.0,16.6029,16.6029,16.4778,16.4956,75600.0
2006-11-03 10:30:00,18.46,18.49,18.41,18.42,81600.0,16.5046,16.5314,16.4599,16.4688,81600.0
2006-11-03 10:35:00,18.41,18.41,18.34,18.38,89600.0,16.4599,16.4599,16.3973,16.433,89600.0
2006-11-03 10:40:00,18.38,18.49,18.37,18.49,126000.0,16.433,16.5314,16.4241,16.5314,126000.0
2006-11-03 10:45:00,18.49,18.5,18.42,18.42,101200.0,16.5314,16.5403,16.4688,16.4688,101200.0
2006-11-03 10:50:00,18.41,18.46,18.4,18.42,76400.0,16.4599,16.5046,16.4509,16.4688,76400.0
2006-11-03 10:55:00,18.42,18.44,18.37,18.41,110400.0,16.4688,16.4867,16.4241,16.4599,110400.0
2006-11-03 11:00:00,18.41,18.41,18.33,18.34,89200.0,16.4599,16.4599,16.3883,16.3973,89200.0
2006-11-03 11:05:00,18.33,18.34,18.31,18.31,87200.0,16.3883,16.3973,16.3705,16.3705,87200.0
2006-11-03 11:10:00,18.31,18.39,18.25,18.35,150400.0,16.3705,16.442,16.3168,16.4062,150400.0
2006-11-03 11:15:00,18.34,18.36,18.27,18.28,131200.0,16.3973,16.4152,16.3347,16.3436,131200.0
2006-11-03 11:20:00,18.29,18.29,18.2,18.22,285200.0,16.3526,16.3526,16.2721,16.29,285200.0
2006-11-03 11:25:00,18.22,18.28,18.22,18.23,114000.0,16.29,16.3436,16.29,16.2989,114000.0
2006-11-03 11:30:00,18.22,18.31,18.19,18.3,198000.0,16.29,16.3705,16.2632,16.3615,198000.0
2006-11-03 11:35:00,18.3,18.3,18.24,18.3,89600.0,16.3615,16.3615,16.3079,16.3615,89600.0
2006-11-03 11:40:00,18.3,18.35,18.27,18.27,104400.0,16.3615,16.4062,16.3347,16.3347,104400.0
2006-11-03 11:45:00,18.25,18.26,18.2,18.25,55200.0,16.3168,16.3258,16.2721,16.3168,55200.0
2006-11-03 11:50:00,18.24,18.29,18.24,18.28,26000.0,16.3079,16.3526,16.3079,16.3436,26000.0
2006-11-03 11:55:00,18.28,18.38,18.27,18.37,89600.0,16.3436,16.433,16.3347,16.4241,89600.0
2006-11-03 12:00:00,18.35,18.38,18.31,18.33,115600.0,16.4062,16.433,16.3705,16.3883,115600.0
2006-11-03 12:05:00,18.33,18.41,18.33,18.36,73200.0,16.3883,16.4599,16.3883,16.4152,73200.0
2006-11-03 12:10:00,18.36,18.37,18.35,18.35,33200.0,16.4152,16.4241,16.4062,16.4062,33200.0
2006-11-03 12:15:00,18.34,18.34,18.25,18.26,58800.0,16.3973,16.3973,16.3168,16.3258,58800.0
2006-11-03 12:20:00,18.26,18.32,18.25,18.32,87200.0,16.3258,16.3794,16.3168,16.3794,87200.0
2006-11-03 12:25:00,18.32,18.33,18.29,18.31,117200.0,16.3794,16.3883,16.3526,16.3705,117200.0
2006-11-03 12:30:00,18.31,18.31,18.27,18.3,45200.0,16.3705,16.3705,16.3347,16.3615,45200.0
2006-11-03 12:35:00,18.3,18.36,18.3,18.34,63200.0,16.3615,16.4152,16.3615,16.3973,63200.0
2006-11-03 12:40:00,18.33,18.34,18.32,18.32,19600.0,16.3883,16.3973,16.3794,16.3794,19600.0
2006-11-03 12:45:00,18.33,18.33,18.29,18.29,28800.0,16.3883,16.3883,16.3526,16.3526,28800.0
2006-11-03 12:50:00,18.29,18.29,18.2,18.21,59200.0,16.3526,16.3526,16.2721,16.2811,59200.0
2006-11-03 12:55:00,18.21,18.27,18.2,18.25,184000.0,16.2811,16.3347,16.2721,16.3168,184000.0
2006-11-03 13:00:00,18.25,18.26,18.21,18.23,203600.0,16.3168,16.3258,16.2811,16.2989,203600.0
2006-11-03 13:05:00,18.23,18.24,18.22,18.24,296000.0,16.2989,16.3079,16.29,16.3079,296000.0
2006-11-03 13:10:00,18.24,18.25,18.23,18.25,134400.0,16.3079,16.3168,16.2989,16.3168,134400.0
2006-11-03 13:15:00,18.25,18.33,18.24,18.32,70800.0,16.3168,16.3883,16.3079,16.3794,70800.0
2006-11-03 13:20:00,18.32,18.49,18.24,18.47,276400.0,16.3794,16.5314,16.3079,16.5135,276400.0
2006-11-03 13:25:00,18.47,18.55,18.45,18.55,150000.0,16.5135,16.585,16.4956,16.585,150000.0
2006-11-03 13:30:00,18.54,18.56,18.51,18.55,118000.0,16.5761,16.594,16.5493,16.585,118000.0
2006-11-03 13:35:00,18.54,18.56,18.5,18.52,158400.0,16.5761,16.594,16.5403,16.5582,158400.0
2006-11-03 13:40:00,18.52,18.61,18.52,18.59,110400.0,16.5582,16.6387,16.5582,16.6208,110400.0
2006-11-03 13:45:00,18.59,18.7,18.59,18.69,203200.0,16.6208,16.7192,16.6208,16.7102,203200.0
2006-11-03 13:50:00,18.69,18.72,18.65,18.72,116800.0,16.7102,16.737,16.6744,16.737,116800.0
2006-11-03 13:55:00,18.71,18.71,18.66,18.68,57200.0,16.7281,16.7281,16.6834,16.7013,57200.0
2006-11-03 14:00:00,18.68,18.68,18.53,18.54,162800.0,16.7013,16.7013,16.5672,16.5761,162800.0
2006-11-03 14:05:00,18.54,18.6,18.54,18.59,86800.0,16.5761,16.6297,16.5761,16.6208,86800.0
2006-11-03 14:10:00,18.59,18.66,18.59,18.63,72800.0,16.6208,16.6834,16.6208,16.6566,72800.0
2006-11-03 14:15:00,18.64,18.71,18.64,18.69,142800.0,16.6655,16.7281,16.6655,16.7102,142800.0
2006-11-03 14:20:00,18.69,18.74,18.68,18.74,44000.0,16.7102,16.7549,16.7013,16.7549,44000.0
2006-11-03 14:25:00,18.74,18.75,18.68,18.69,131600.0,16.7549,16.7639,16.7013,16.7102,131600.0
2006-11-03 14:30:00,18.68,18.77,18.68,18.75,110800.0,16.7013,16.7817,16.7013,16.7639,110800.0
2006-11-03 14:35:00,18.75,18.77,18.55,18.6,239200.0,16.7639,16.7817,16.585,16.6297,239200.0
2006-11-03 14:40:00,18.61,18.65,18.58,18.63,70800.0,16.6387,16.6744,16.6119,16.6566,70800.0
2006-11-03 14:45:00,18.61,18.63,18.6,18.62,65600.0,16.6387,16.6566,16.6297,16.6476,65600.0
2006-11-03 14:50:00,18.62,18.69,18.61,18.69,66400.0,16.6476,16.7102,16.6387,16.7102,66400.0
2006-11-03 14:55:00,18.68,18.69,18.64,18.67,38000.0,16.7013,16.7102,16.6655,16.6923,38000.0
2006-11-03 15:00:00,18.67,18.67,18.62,18.63,118000.0,16.6923,16.6923,16.6476,16.6566,118000.0
2006-11-03 15:05:00,18.63,18.66,18.63,18.64,93200.0,16.6566,16.6834,16.6566,16.6655,93200.0
2006-11-03 15:10:00,18.64,18.64,18.6,18.63,81600.0,16.6655,16.6655,16.6297,16.6566,81600.0
2006-11-03 15:15:00,18.62,18.63,18.57,18.57,102400.0,16.6476,16.6566,16.6029,16.6029,102400.0
2006-11-03 15:20:00,18.57,18.58,18.52,18.54,117200.0,16.6029,16.6119,16.5582,16.5761,117200.0
2006-11-03 15:25:00,18.54,18.56,18.52,18.54,102800.0,16.5761,16.594,16.5582,16.5761,102800.0
2006-11-03 15:30:00,18.54,18.58,18.5,18.56,113600.0,16.5761,16.6119,16.5403,16.594,113600.0
2006-11-03 15:35:00,18.57,18.63,18.55,18.61,90800.0,16.6029,16.6566,16.585,16.6387,90800.0
2006-11-03 15:40:00,18.63,18.63,18.57,18.61,83600.0,16.6566,16.6566,16.6029,16.6387,83600.0
2006-11-03 15:45:00,18.61,18.65,18.6,18.63,84800.0,16.6387,16.6744,16.6297,16.6566,84800.0
2006-11-03 15:50:00,18.63,18.65,18.57,18.57,191600.0,16.6566,16.6744,16.6029,16.6029,191600.0
2006-11-03 15:55:00,18.57,18.59,18.53,18.58,182400.0,16.6029,16.6208,16.5672,16.6119,182400.0
2006-11-06 09:30:00,18.63,18.8,18.58,18.8,166800.0,16.6566,16.8086,16.6119,16.8086,166800.0
2006-11-06 09:35:00,18.8,18.83,18.79,18.82,68400.0,16.8086,16.8354,16.7996,16.8264,68400.0
2006-11-06 09:40:00,18.82,18.82,18.75,18.75,206800.0,16.8264,16.8264,16.7639,16.7639,206800.0
2006-11-06 09:45:00,18.75,18.77,18.69,18.75,157600.0,16.7639,16.7817,16.7102,16.7639,157600.0
2006-11-06 09:50:00,18.75,18.81,18.74,18.81,131600.0,16.7639,16.8175,16.7549,16.8175,131600.0
2006-11-06 09:55:00,18.81,18.9,18.81,18.82,210400.0,16.8175,16.898,16.8175,16.8264,210400.0
2006-11-06 10:00:00,18.82,18.97,18.82,18.93,156400.0,16.8264,16.9606,16.8264,16.9248,156400.0
2006-11-06 10:05:00,18.93,18.96,18.91,18.92,152400.0,16.9248,16.9516,16.9069,16.9158,152400.0
2006-11-06 10:10:00,18.92,18.98,18.9,18.97,103200.0,16.9158,16.9695,16.898,16.9606,103200.0
2006-11-06 10:15:00,18.97,19.01,18.96,19.0,204400.0,16.9606,16.9963,16.9516,16.9874,204400.0
2006-11-06 10:20:00,18.99,19.03,18.99,19.01,122400.0,16.9784,17.0142,16.9784,16.9963,122400.0
2006-11-06 10:25:00,19.0,19.02,18.99,19.0,98400.0,16.9874,17.0053,16.9784,16.9874,98400.0
2006-11-06 10:30:00,19.01,19.01,18.96,18.96,401600.0,16.9963,16.9963,16.9516,16.9516,401600.0
2006-11-06 10:35:00,18.96,19.01,18.96,19.0,207600.0,16.9516,16.9963,16.9516,16.9874,207600.0
2006-11-06 10:40:00,18.99,19.0,18.94,18.98,172800.0,16.9784,16.9874,16.9337,16.9695,172800.0
2006-11-06 10:45:00,18.98,18.98,18.96,18.96,49200.0,16.9695,16.9695,16.9516,16.9516,49200.0
2006-11-06 10:50:00,18.97,19.0,18.96,19.0,130000.0,16.9606,16.9874,16.9516,16.9874,130000.0
2006-11-06 10:55:00,19.0,19.08,19.0,19.05,159200.0,16.9874,17.0589,16.9874,17.0321,159200.0
2006-11-06 11:00:00,19.07,19.1,19.04,19.08,91200.0,17.05,17.0768,17.0231,17.0589,91200.0
2006-11-06 11:05:00,19.1,19.11,19.04,19.05,94400.0,17.0768,17.0857,17.0231,17.0321,94400.0
2006-11-06 11:10:00,19.04,19.13,19.04,19.11,74400.0,17.0231,17.1036,17.0231,17.0857,74400.0
2006-11-06 11:15:00,19.11,19.12,19.08,19.1,144800.0,17.0857,17.0947,17.0589,17.0768,144800.0
2006-11-06 11:20:00,19.1,19.11,19.04,19.04,153200.0,17.0768,17.0857,17.0231,17.0231,153200.0
2006-11-06 11:25:00,19.05,19.14,19.04,19.13,82800.0,17.0321,17.1125,17.0231,17.1036,82800.0
2006-11-06 11:30:00,19.14,19.15,19.11,19.15,94800.0,17.1125,17.1215,17.0857,17.1215,94800.0
2006-11-06 11:35:00,19.15,19.15,19.09,19.1,43200.0,17.1215,17.1215,17.0678,17.0768,43200.0
2006-11-06 11:40:00,19.11,19.19,19.1,19.18,112000.0,17.0857,17.1572,17.0768,17.1483,112000.0
2006-11-06 11:45:00,19.18,19.19,19.1,19.11,94400.0,17.1483,17.1572,17.0768,17.0857,94400.0
2006-11-06 11:50:00,19.11,19.11,18.99,19.0,102000.0,17.0857,17.0857,16.9784,16.9874,102000.0
2006-11-06 11:55:00,19.0,19.06,19.0,19.05,38000.0,16.9874,17.041,16.9874,17.0321,38000.0
2006-11-06 12:00:00,19.06,19.11,19.03,19.11,115600.0,17.041,17.0857,17.0142,17.0857,115600.0
2006-11-06 12:05:00,19.1,19.12,19.09,19.09,51200.0,17.0768,17.0947,17.0678,17.0678,51200.0
2006-11-06 12:10:00,19.1,19.1,19.06,19.08,46000.0,17.0768,17.0768,17.041,17.0589,46000.0
2006-11-06 12:15:00,19.07,19.07,19.06,19.07,74800.0,17.05,17.05,17.041,17.05,74800.0
2006-11-06 12:20:00,19.07,19.07,19.04,19.06,41600.0,17.05,17.05,17.0231,17.041,41600.0
2006-11-06 12:25:00,19.05,19.05,19.02,19.03,13600.0,17.0321,17.0321,17.0053,17.0142,13600.0
2006-11-06 12:30:00,19.04,19.05,18.99,19.01,351600.0,17.0231,17.0321,16.9784,16.9963,351600.0
2006-11-06 12:35:00,19.02,19.04,19.02,19.03,5600.0,17.0053,17.0231,17.0053,17.0142,5600.0
2006-11-06 12:40:00,19.03,19.07,19.02,19.04,70800.0,17.0142,17.05,17.0053,17.0231,70800.0
2006-11-06 12:45:00,19.04,19.04,19.02,19.04,24800.0,17.0231,17.0231,17.0053,17.0231,24800.0
2006-11-06 12:50:00,19.03,19.09,19.03,19.05,115200.0,17.0142,17.0678,17.0142,17.0321,115200.0
2006-11-06 12:55:00,19.05,19.05,19.03,19.05,22400.0,17.0321,17.0321,17.0142,17.0321,22400.0
2006-11-06 13:00:00,19.05,19.05,19.03,19.04,12400.0,17.0321,17.0321,17.0142,17.0231,12400.0
2006-11-06 13:05:00,19.04,19.04,19.02,19.03,110400.0,17.0231,17.0231,17.0053,17.0142,110400.0
2006-11-06 13:10:00,19.03,19.03,19.02,19.02,71600.0,17.0142,17.0142,17.0053,17.0053,71600.0
2006-11-06 13:15:00,19.03,19.05,19.02,19.03,118400.0,17.0142,17.0321,17.0053,17.0142,118400.0
2006-11-06 13:20:00,19.04,19.07,19.04,19.05,24000.0,17.0231,17.05,17.0231,17.0321,24000.0
2006-11-06 13:25:00,19.06,19.08,19.05,19.06,39600.0,17.041,17.0589,17.0321,17.041,39600.0
2006-11-06 13:30:00,19.05,19.06,19.03,19.04,16400.0,17.0321,17.041,17.0142,17.0231,16400.0
2006-11-06 13:35:00,19.04,19.07,19.04,19.06,32800.0,17.0231,17.05,17.0231,17.041,32800.0
2006-11-06 13:40:00,19.06,19.06,19.02,19.03,26000.0,17.041,17.041,17.0053,17.0142,26000.0
2006-11-06 13:45:00,19.03,19.06,19.03,19.06,25600.0,17.0142,17.041,17.0142,17.041,25600.0
2006-11-06 13:50:00,19.06,19.08,19.05,19.08,42000.0,17.041,17.0589,17.0321,17.0589,42000.0
2006-11-06 13:55:00,19.07,19.08,19.06,19.07,16400.0,17.05,17.0589,17.041,17.05,16400.0
2006-11-06 14:00:00,19.07,19.08,19.07,19.07,29200.0,17.05,17.0589,17.05,17.05,29200.0
2006-11-06 14:05:00,19.07,19.07,19.05,19.06,26000.0,17.05,17.05,17.0321,17.041,26000.0
2006-11-06 14:10:00,19.06,19.14,19.04,19.14,556400.0,17.041,17.1125,17.0231,17.1125,556400.0
2006-11-06 14:15:00,19.13,19.17,19.13,19.16,44400.0,17.1036,17.1394,17.1036,17.1304,44400.0
2006-11-06 14:20:00,19.16,19.17,19.12,19.16,52400.0,17.1304,17.1394,17.0947,17.1304,52400.0
2006-11-06 14:25:00,19.15,19.15,19.1,19.13,48000.0,17.1215,17.1215,17.0768,17.1036,48000.0
2006-11-06 14:30:00,19.13,19.16,19.12,19.14,40400.0,17.1036,17.1304,17.0947,17.1125,40400.0
2006-11-06 14:35:00,19.14,19.17,19.14,19.15,76400.0,17.1125,17.1394,17.1125,17.1215,76400.0
2006-11-06 14:40:00,19.14,19.17,19.09,19.17,48800.0,17.1125,17.1394,17.0678,17.1394,48800.0
2006-11-06 14:45:00,19.17,19.17,19.13,19.14,104800.0,17.1394,17.1394,17.1036,17.1125,104800.0
2006-11-06 14:50:00,19.14,19.17,19.14,19.17,21600.0,17.1125,17.1394,17.1125,17.1394,21600.0
2006-11-06 14:55:00,19.16,19.2,19.15,19.2,55200.0,17.1304,17.1662,17.1215,17.1662,55200.0
2006-11-06 15:00:00,19.2,19.24,19.18,19.24,77200.0,17.1662,17.202,17.1483,17.202,77200.0
2006-11-06 15:05:00,19.24,19.24,19.18,19.19,61200.0,17.202,17.202,17.1483,17.1572,61200.0
2006-11-06 15:10:00,19.19,19.22,19.18,19.2,101200.0,17.1572,17.1841,17.1483,17.1662,101200.0
2006-11-06 15:15:00,19.2,19.24,19.2,19.23,82400.0,17.1662,17.202,17.1662,17.193,82400.0
2006-11-06 15:20:00,19.22,19.25,19.2,19.21,78800.0,17.1841,17.2109,17.1662,17.1751,78800.0
2006-11-06 15:25:00,19.21,19.23,19.19,19.19,42800.0,17.1751,17.193,17.1572,17.1572,42800.0
2006-11-06 15:30:00,19.19,19.2,19.17,19.18,74800.0,17.1572,17.1662,17.1394,17.1483,74800.0
2006-11-06 15:35:00,19.18,19.2,19.17,19.17,94800.0,17.1483,17.1662,17.1394,17.1394,94800.0
2006-11-06 15:40:00,19.17,19.21,19.15,19.2,53600.0,17.1394,17.1751,17.1215,17.1662,53600.0
2006-11-06 15:45:00,19.21,19.23,19.15,19.17,82000.0,17.1751,17.193,17.1215,17.1394,82000.0
2006-11-06 15:50:00,19.16,19.19,19.12,19.14,101600.0,17.1304,17.1572,17.0947,17.1125,101600.0
2006-11-06 15:55:00,19.14,19.14,19.06,19.11,348400.0,17.1125,17.1125,17.041,17.0857,348400.0
2006-11-07 09:30:00,19.17,19.21,19.07,19.07,293600.0,17.1394,17.1751,17.05,17.05,293600.0
2006-11-07 09:35:00,19.07,19.13,19.06,19.12,106400.0,17.05,17.1036,17.041,17.0947,106400.0
2006-11-07 09:40:00,19.12,19.16,19.11,19.14,66800.0,17.0947,17.1304,17.0857,17.1125,66800.0
2006-11-07 09:45:00,19.14,19.16,19.09,19.1,59200.0,17.1125,17.1304,17.0678,17.0768,59200.0
2006-11-07 09:50:00,19.1,19.1,19.08,19.08,74400.0,17.0768,17.0768,17.0589,17.0589,74400.0
2006-11-07 09:55:00,19.08,19.15,19.06,19.14,52400.0,17.0589,17.1215,17.041,17.1125,52400.0
2006-11-07 10:00:00,19.14,19.21,19.14,19.18,74800.0,17.1125,17.1751,17.1125,17.1483,74800.0
2006-11-07 10:05:00,19.19,19.24,19.17,19.24,76800.0,17.1572,17.202,17.1394,17.202,76800.0
2006-11-07 10:10:00,19.23,19.29,19.23,19.28,78400.0,17.193,17.2467,17.193,17.2377,78400.0
2006-11-07 10:15:00,19.28,19.36,19.27,19.34,168800.0,17.2377,17.3092,17.2288,17.2914,168800.0
2006-11-07 10:20:00,19.35,19.35,19.29,19.29,50000.0,17.3003,17.3003,17.2467,17.2467,50000.0
2006-11-07 10:25:00,19.28,19.3,19.22,19.28,104800.0,17.2377,17.2556,17.1841,17.2377,104800.0
2006-11-07 10:30:00,19.29,19.37,19.29,19.32,73200.0,17.2467,17.3182,17.2467,17.2735,73200.0
2006-11-07 10:35:00,19.32,19.38,19.32,19.35,125600.0,17.2735,17.3271,17.2735,17.3003,125600.0
2006-11-07 10:40:00,19.34,19.36,19.34,19.34,99600.0,17.2914,17.3092,17.2914,17.2914,99600.0
2006-11-07 10:45:00,19.34,19.36,19.34,19.35,83600.0,17.2914,17.3092,17.2914,17.3003,83600.0
2006-11-07 10:50:00,19.35,19.38,19.35,19.36,73600.0,17.3003,17.3271,17.3003,17.3092,73600.0
2006-11-07 10:55:00,19.37,19.38,19.35,19.37,100000.0,17.3182,17.3271,17.3003,17.3182,100000.0
2006-11-07 11:00:00,19.37,19.39,19.35,19.38,79600.0,17.3182,17.3361,17.3003,17.3271,79600.0
2006-11-07 11:05:00,19.36,19.38,19.36,19.37,35600.0,17.3092,17.3271,17.3092,17.3182,35600.0
2006-11-07 11:10:00,19.37,19.39,19.36,19.38,37600.0,17.3182,17.3361,17.3092,17.3271,37600.0
2006-11-07 11:15:00,19.38,19.39,19.38,19.39,81200.0,17.3271,17.3361,17.3271,17.3361,81200.0
2006-11-07 11:20:00,19.39,19.39,19.38,19.39,32000.0,17.3361,17.3361,17.3271,17.3361,32000.0
2006-11-07 11:25:00,19.39,19.44,19.38,19.44,41200.0,17.3361,17.3808,17.3271,17.3808,41200.0
2006-11-07 11:30:00,19.44,19.44,19.36,19.43,222000.0,17.3808,17.3808,17.3092,17.3718,222000.0
2006-11-07 11:35:00,19.43,19.43,19.41,19.41,112000.0,17.3718,17.3718,17.3539,17.3539,112000.0
2006-11-07 11:40:00,19.41,19.42,19.4,19.42,45200.0,17.3539,17.3629,17.345,17.3629,45200.0
2006-11-07 11:45:00,19.41,19.44,19.4,19.44,78400.0,17.3539,17.3808,17.345,17.3808,78400.0
2006-11-07 11:50:00,19.42,19.44,19.41,19.44,54400.0,17.3629,17.3808,17.3539,17.3808,54400.0
2006-11-07 11:55:00,19.43,19.49,19.43,19.45,151600.0,17.3718,17.4255,17.3718,17.3897,151600.0
2006-11-07 12:00:00,19.44,19.47,19.43,19.44,74000.0,17.3808,17.4076,17.3718,17.3808,74000.0
2006-11-07 12:05:00,19.45,19.48,19.44,19.46,88800.0,17.3897,17.4165,17.3808,17.3986,88800.0
2006-11-07 12:10:00,19.46,19.47,19.46,19.46,40400.0,17.3986,17.4076,17.3986,17.3986,40400.0
2006-11-07 12:15:00,19.46,19.48,19.46,19.48,110800.0,17.3986,17.4165,17.3986,17.4165,110800.0
2006-11-07 12:20:00,19.46,19.47,19.46,19.47,16400.0,17.3986,17.4076,17.3986,17.4076,16400.0
2006-11-07 12:25:00,19.46,19.47,19.44,19.45,158800.0,17.3986,17.4076,17.3808,17.3897,158800.0
2006-11-07 12:30:00,19.45,19.48,19.41,19.45,193600.0,17.3897,17.4165,17.3539,17.3897,193600.0
2006-11-07 12:35:00,19.45,19.45,19.41,19.43,263200.0,17.3897,17.3897,17.3539,17.3718,263200.0
2006-11-07 12:40:00,19.43,19.43,19.4,19.41,458000.0,17.3718,17.3718,17.345,17.3539,458000.0
2006-11-07 12:45:00,19.41,19.42,19.4,19.4,63600.0,17.3539,17.3629,17.345,17.345,63600.0
2006-11-07 12:50:00,19.4,19.46,19.4,19.44,81600.0,17.345,17.3986,17.345,17.3808,81600.0
2006-11-07 12:55:00,19.45,19.48,19.43,19.43,35600.0,17.3897,17.4165,17.3718,17.3718,35600.0
2006-11-07 13:00:00,19.43,19.43,19.41,19.42,111600.0,17.3718,17.3718,17.3539,17.3629,111600.0
2006-11-07 13:05:00,19.42,19.44,19.4,19.4,29200.0,17.3629,17.3808,17.345,17.345,29200.0
2006-11-07 13:10:00,19.41,19.43,19.41,19.42,10800.0,17.3539,17.3718,17.3539,17.3629,10800.0
2006-11-07 13:15:00,19.42,19.43,19.41,19.41,53600.0,17.3629,17.3718,17.3539,17.3539,53600.0
2006-11-07 13:20:00,19.41,19.42,19.41,19.41,22800.0,17.3539,17.3629,17.3539,17.3539,22800.0
2006-11-07 13:25:00,19.41,19.42,19.38,19.39,156400.0,17.3539,17.3629,17.3271,17.3361,156400.0
2006-11-07 13:30:00,19.39,19.4,19.37,19.4,21200.0,17.3361,17.345,17.3182,17.345,21200.0
2006-11-07 13:35:00,19.39,19.4,19.37,19.37,12800.0,17.3361,17.345,17.3182,17.3182,12800.0
2006-11-07 13:40:00,19.37,19.4,19.37,19.38,15600.0,17.3182,17.345,17.3182,17.3271,15600.0
2006-11-07 13:45:00,19.37,19.38,19.36,19.37,8400.0,17.3182,17.3271,17.3092,17.3182,8400.0
2006-11-07 13:50:00,19.37,19.4,19.36,19.39,60400.0,17.3182,17.345,17.3092,17.3361,60400.0
2006-11-07 13:55:00,19.39,19.39,19.36,19.39,30400.0,17.3361,17.3361,17.3092,17.3361,30400.0
2006-11-07 14:00:00,19.4,19.41,19.38,19.4,36400.0,17.345,17.3539,17.3271,17.345,36400.0
2006-11-07 14:05:00,19.39,19.39,19.36,19.37,33200.0,17.3361,17.3361,17.3092,17.3182,33200.0
2006-11-07 14:10:00,19.38,19.4,19.36,19.39,53600.0,17.3271,17.345,17.3092,17.3361,53600.0
2006-11-07 14:15:00,19.39,19.39,19.36,19.38,48800.0,17.3361,17.3361,17.3092,17.3271,48800.0
2006-11-07 14:20:00,19.37,19.37,19.27,19.28,116000.0,17.3182,17.3182,17.2288,17.2377,116000.0
2006-11-07 14:25:00,19.28,19.29,19.25,19.27,38400.0,17.2377,17.2467,17.2109,17.2288,38400.0
2006-11-07 14:30:00,19.27,19.29,19.25,19.29,13200.0,17.2288,17.2467,17.2109,17.2467,13200.0
2006-11-07 14:35:00,19.29,19.32,19.27,19.3,24800.0,17.2467,17.2735,17.2288,17.2556,24800.0
2006-11-07 14:40:00,19.29,19.31,19.29,19.3,27200.0,17.2467,17.2645,17.2467,17.2556,27200.0
2006-11-07 14:45:00,19.31,19.34,19.3,19.31,38000.0,17.2645,17.2914,17.2556,17.2645,38000.0
2006-11-07 14:50:00,19.31,19.34,19.3,19.34,56800.0,17.2645,17.2914,17.2556,17.2914,56800.0
2006-11-07 14:55:00,19.34,19.34,19.32,19.33,19200.0,17.2914,17.2914,17.2735,17.2824,19200.0
2006-11-07 15:00:00,19.34,19.38,19.33,19.35,46800.0,17.2914,17.3271,17.2824,17.3003,46800.0
2006-11-07 15:05:00,19.33,19.33,19.28,19.3,34800.0,17.2824,17.2824,17.2377,17.2556,34800.0
2006-11-07 15:10:00,19.31,19.35,19.27,19.27,210000.0,17.2645,17.3003,17.2288,17.2288,210000.0
2006-11-07 15:15:00,19.27,19.32,19.27,19.32,88800.0,17.2288,17.2735,17.2288,17.2735,88800.0
2006-11-07 15:20:00,19.31,19.32,19.27,19.28,42800.0,17.2645,17.2735,17.2288,17.2377,42800.0
2006-11-07 15:25:00,19.31,19.31,19.27,19.27,36800.0,17.2645,17.2645,17.2288,17.2288,36800.0
2006-11-07 15:30:00,19.28,19.31,19.28,19.3,35600.0,17.2377,17.2645,17.2377,17.2556,35600.0
2006-11-07 15:35:00,19.32,19.33,19.28,19.29,46000.0,17.2735,17.2824,17.2377,17.2467,46000.0
2006-11-07 15:40:00,19.28,19.28,19.27,19.28,90800.0,17.2377,17.2377,17.2288,17.2377,90800.0
2006-11-07 15:45:00,19.28,19.3,19.27,19.28,99600.0,17.2377,17.2556,17.2288,17.2377,99600.0
2006-11-07 15:50:00,19.28,19.31,19.27,19.31,226400.0,17.2377,17.2645,17.2288,17.2645,226400.0
2006-11-07 15:55:00,19.3,19.32,19.29,19.32,101200.0,17.2556,17.2735,17.2467,17.2735,101200.0
2006-11-08 09:30:00,19.15,19.19,19.1,19.15,195600.0,17.1215,17.1572,17.0768,17.1215,195600.0
2006-11-08 09:35:00,19.15,19.17,19.14,19.16,118000.0,17.1215,17.1394,17.1125,17.1304,118000.0
2006-11-08 09:40:00,19.16,19.21,19.16,19.21,72800.0,17.1304,17.1751,17.1304,17.1751,72800.0
2006-11-08 09:45:00,19.21,19.24,19.17,19.22,99600.0,17.1751,17.202,17.1394,17.1841,99600.0
2006-11-08 09:50:00,19.21,19.27,19.19,19.25,95600.0,17.1751,17.2288,17.1572,17.2109,95600.0
2006-11-08 09:55:00,19.23,19.27,19.2,19.25,181600.0,17.193,17.2288,17.1662,17.2109,181600.0
2006-11-08 10:00:00,19.25,19.28,19.22,19.27,50400.0,17.2109,17.2377,17.1841,17.2288,50400.0
2006-11-08 10:05:00,19.29,19.3,19.18,19.27,272800.0,17.2467,17.2556,17.1483,17.2288,272800.0
2006-11-08 10:10:00,19.27,19.28,19.14,19.15,167600.0,17.2288,17.2377,17.1125,17.1215,167600.0
2006-11-08 10:15:00,19.15,19.18,19.11,19.12,80400.0,17.1215,17.1483,17.0857,17.0947,80400.0
2006-11-08 10:20:00,19.12,19.23,19.11,19.12,118400.0,17.0947,17.193,17.0857,17.0947,118400.0
2006-11-08 10:25:00,19.12,19.13,19.07,19.08,116400.0,17.0947,17.1036,17.05,17.0589,116400.0
2006-11-08 10:30:00,19.09,19.09,18.99,19.05,155600.0,17.0678,17.0678,16.9784,17.0321,155600.0
2006-11-08 10:35:00,19.06,19.08,19.03,19.06,102800.0,17.041,17.0589,17.0142,17.041,102800.0
2006-11-08 10:40:00,19.07,19.09,19.06,19.06,94800.0,17.05,17.0678,17.041,17.041,94800.0
2006-11-08 10:45:00,19.07,19.09,19.05,19.06,206400.0,17.05,17.0678,17.0321,17.041,206400.0
2006-11-08 10:50:00,19.07,19.09,19.05,19.07,17600.0,17.05,17.0678,17.0321,17.05,17600.0
2006-11-08 10:55:00,19.06,19.08,19.02,19.04,55200.0,17.041,17.0589,17.0053,17.0231,55200.0
2006-11-08 11:00:00,19.05,19.07,19.04,19.05,124800.0,17.0321,17.05,17.0231,17.0321,124800.0
2006-11-08 11:05:00,19.04,19.04,19.0,19.02,37200.0,17.0231,17.0231,16.9874,17.0053,37200.0
2006-11-08 11:10:00,19.02,19.03,19.01,19.02,16800.0,17.0053,17.0142,16.9963,17.0053,16800.0
2006-11-08 11:15:00,19.02,19.07,19.02,19.07,34000.0,17.0053,17.05,17.0053,17.05,34000.0
2006-11-08 11:20:00,19.07,19.11,19.07,19.11,28000.0,17.05,17.0857,17.05,17.0857,28000.0
2006-11-08 11:25:00,19.1,19.11,19.09,19.11,54000.0,17.0768,17.0857,17.0678,17.0857,54000.0
2006-11-08 11:30:00,19.11,19.11,19.08,19.1,50400.0,17.0857,17.0857,17.0589,17.0768,50400.0
2006-11-08 11:35:00,19.1,19.11,19.09,19.11,114800.0,17.0768,17.0857,17.0678,17.0857,114800.0
2006-11-08 11:40:00,19.12,19.13,19.11,19.11,30000.0,17.0947,17.1036,17.0857,17.0857,30000.0
2006-11-08 11:45:00,19.11,19.13,19.1,19.11,14000.0,17.0857,17.1036,17.0768,17.0857,14000.0
2006-11-08 11:50:00,19.11,19.13,19.09,19.09,11600.0,17.0857,17.1036,17.0678,17.0678,11600.0
2006-11-08 11:55:00,19.09,19.11,19.09,19.1,19600.0,17.0678,17.0857,17.0678,17.0768,19600.0
2006-11-08 12:00:00,19.1,19.11,19.09,19.09,28400.0,17.0768,17.0857,17.0678,17.0678,28400.0
2006-11-08 12:05:00,19.09,19.12,19.09,19.11,80000.0,17.0678,17.0947,17.0678,17.0857,80000.0
2006-11-08 12:10:00,19.11,19.11,19.07,19.09,37600.0,17.0857,17.0857,17.05,17.0678,37600.0
2006-11-08 12:15:00,19.08,19.08,19.06,19.07,14000.0,17.0589,17.0589,17.041,17.05,14000.0
2006-11-08 12:20:00,19.07,19.08,19.04,19.04,24800.0,17.05,17.0589,17.0231,17.0231,24800.0
2006-11-08 12:25:00,19.04,19.05,19.04,19.04,33600.0,17.0231,17.0321,17.0231,17.0231,33600.0
2006-11-08 12:30:00,19.04,19.05,19.04,19.04,20400.0,17.0231,17.0321,17.0231,17.0231,20400.0
2006-11-08 12:35:00,19.04,19.04,19.04,19.04,38400.0,17.0231,17.0231,17.0231,17.0231,38400.0
2006-11-08 12:40:00,19.04,19.07,19.03,19.04,147200.0,17.0231,17.05,17.0142,17.0231,147200.0
2006-11-08 12:45:00,19.04,19.08,19.03,19.08,34400.0,17.0231,17.0589,17.0142,17.0589,34400.0
2006-11-08 12:50:00,19.08,19.13,19.05,19.12,97600.0,17.0589,17.1036,17.0321,17.0947,97600.0
2006-11-08 12:55:00,19.11,19.12,19.05,19.09,54800.0,17.0857,17.0947,17.0321,17.0678,54800.0
2006-11-08 13:00:00,19.09,19.1,19.07,19.08,15200.0,17.0678,17.0768,17.05,17.0589,15200.0
2006-11-08 13:05:00,19.07,19.08,19.05,19.07,50800.0,17.05,17.0589,17.0321,17.05,50800.0
2006-11-08 13:10:00,19.05,19.07,19.05,19.05,50000.0,17.0321,17.05,17.0321,17.0321,50000.0
2006-11-08 13:15:00,19.05,19.09,19.05,19.09,148800.0,17.0321,17.0678,17.0321,17.0678,148800.0
2006-11-08 13:20:00,19.08,19.08,19.05,19.07,20400.0,17.0589,17.0589,17.0321,17.05,20400.0
2006-11-08 13:25:00,19.07,19.08,19.05,19.08,9600.0,17.05,17.0589,17.0321,17.0589,9600.0
2006-11-08 13:30:00,19.09,19.11,19.09,19.11,42800.0,17.0678,17.0857,17.0678,17.0857,42800.0
2006-11-08 13:35:00,19.11,19.12,19.09,19.09,44000.0,17.0857,17.0947,17.0678,17.0678,44000.0
2006-11-08 13:40:00,19.1,19.11,19.09,19.11,28400.0,17.0768,17.0857,17.0678,17.0857,28400.0
2006-11-08 13:45:00,19.11,19.17,19.11,19.17,130800.0,17.0857,17.1394,17.0857,17.1394,130800.0
2006-11-08 13:50:00,19.17,19.21,19.16,19.19,40800.0,17.1394,17.1751,17.1304,17.1572,40800.0
2006-11-08 13:55:00,19.2,19.45,19.2,19.28,352800.0,17.1662,17.3897,17.1662,17.2377,352800.0
2006-11-08 14:00:00,19.28,19.29,19.1,19.28,105600.0,17.2377,17.2467,17.0768,17.2377,105600.0
2006-11-08 14:05:00,19.28,19.31,19.28,19.31,78800.0,17.2377,17.2645,17.2377,17.2645,78800.0
2006-11-08 14:10:00,19.31,19.4,19.31,19.38,76800.0,17.2645,17.345,17.2645,17.3271,76800.0
2006-11-08 14:15:00,19.38,19.4,19.38,19.38,70400.0,17.3271,17.345,17.3271,17.3271,70400.0
2006-11-08 14:20:00,19.38,19.4,19.36,19.36,72000.0,17.3271,17.345,17.3092,17.3092,72000.0
2006-11-08 14:25:00,19.36,19.38,19.36,19.36,104800.0,17.3092,17.3271,17.3092,17.3092,104800.0
2006-11-08 14:30:00,19.36,19.44,19.36,19.43,134400.0,17.3092,17.3808,17.3092,17.3718,134400.0
2006-11-08 14:35:00,19.43,19.45,19.41,19.41,99600.0,17.3718,17.3897,17.3539,17.3539,99600.0
2006-11-08 14:40:00,19.41,19.43,19.41,19.42,34400.0,17.3539,17.3718,17.3539,17.3629,34400.0
2006-11-08 14:45:00,19.42,19.43,19.41,19.42,63200.0,17.3629,17.3718,17.3539,17.3629,63200.0
2006-11-08 14:50:00,19.42,19.46,19.4,19.4,131200.0,17.3629,17.3986,17.345,17.345,131200.0
2006-11-08 14:55:00,19.4,19.41,19.36,19.38,50800.0,17.345,17.3539,17.3092,17.3271,50800.0
2006-11-08 15:00:00,19.39,19.4,19.36,19.36,40800.0,17.3361,17.345,17.3092,17.3092,40800.0
2006-11-08 15:05:00,19.36,19.42,19.36,19.41,78800.0,17.3092,17.3629,17.3092,17.3539,78800.0
2006-11-08 15:10:00,19.41,19.41,19.33,19.34,39600.0,17.3539,17.3539,17.2824,17.2914,39600.0
2006-11-08 15:15:00,19.33,19.36,19.28,19.31,50400.0,17.2824,17.3092,17.2377,17.2645,50400.0
2006-11-08 15:20:00,19.32,19.35,19.31,19.31,34800.0,17.2735,17.3003,17.2645,17.2645,34800.0
2006-11-08 15:25:00,19.31,19.33,19.29,19.3,43200.0,17.2645,17.2824,17.2467,17.2556,43200.0
2006-11-08 15:30:00,19.3,19.34,19.29,19.31,67600.0,17.2556,17.2914,17.2467,17.2645,67600.0
2006-11-08 15:35:00,19.31,19.31,19.23,19.25,86800.0,17.2645,17.2645,17.193,17.2109,86800.0
2006-11-08 15:40:00,19.25,19.25,19.2,19.21,80000.0,17.2109,17.2109,17.1662,17.1751,80000.0
2006-11-08 15:45:00,19.2,19.26,19.2,19.24,184000.0,17.1662,17.2198,17.1662,17.202,184000.0
2006-11-08 15:50:00,19.25,19.3,19.24,19.27,58000.0,17.2109,17.2556,17.202,17.2288,58000.0
2006-11-08 15:55:00,19.28,19.29,19.26,19.29,94000.0,17.2377,17.2467,17.2198,17.2467,94000.0
2006-11-09 09:30:00,19.29,19.3,19.21,19.23,89600.0,17.2467,17.2556,17.1751,17.193,89600.0
2006-11-09 09:35:00,19.22,19.25,19.18,19.25,234400.0,17.1841,17.2109,17.1483,17.2109,234400.0
2006-11-09 09:40:00,19.24,19.3,19.23,19.25,274000.0,17.202,17.2556,17.193,17.2109,274000.0
2006-11-09 09:45:00,19.25,19.29,19.23,19.28,34800.0,17.2109,17.2467,17.193,17.2377,34800.0
2006-11-09 09:50:00,19.28,19.29,19.2,19.2,41600.0,17.2377,17.2467,17.1662,17.1662,41600.0
2006-11-09 09:55:00,19.21,19.29,19.21,19.26,27200.0,17.1751,17.2467,17.1751,17.2198,27200.0
2006-11-09 10:00:00,19.25,19.25,19.11,19.13,186800.0,17.2109,17.2109,17.0857,17.1036,186800.0
2006-11-09 10:05:00,19.13,19.15,19.1,19.15,49600.0,17.1036,17.1215,17.0768,17.1215,49600.0
2006-11-09 10:10:00,19.15,19.19,19.08,19.1,38400.0,17.1215,17.1572,17.0589,17.0768,38400.0
2006-11-09 10:15:00,19.1,19.13,19.1,19.1,25600.0,17.0768,17.1036,17.0768,17.0768,25600.0
2006-11-09 10:20:00,19.09,19.16,19.09,19.16,14400.0,17.0678,17.1304,17.0678,17.1304,14400.0
2006-11-09 10:25:00,19.16,19.17,19.13,19.14,30400.0,17.1304,17.1394,17.1036,17.1125,30400.0
2006-11-09 10:30:00,19.16,19.16,19.13,19.13,27600.0,17.1304,17.1304,17.1036,17.1036,27600.0
2006-11-09 10:35:00,19.13,19.14,19.11,19.14,39200.0,17.1036,17.1125,17.0857,17.1125,39200.0
2006-11-09 10:40:00,19.14,19.17,19.14,19.14,30000.0,17.1125,17.1394,17.1125,17.1125,30000.0
2006-11-09 10:45:00,19.15,19.15,19.11,19.13,58000.0,17.1215,17.1215,17.0857,17.1036,58000.0
2006-11-09 10:50:00,19.11,19.13,19.1,19.13,26400.0,17.0857,17.1036,17.0768,17.1036,26400.0
2006-11-09 10:55:00,19.14,19.17,19.07,19.1,81600.0,17.1125,17.1394,17.05,17.0768,81600.0
2006-11-09 11:00:00,19.11,19.12,19.08,19.1,32400.0,17.0857,17.0947,17.0589,17.0768,32400.0
2006-11-09 11:05:00,19.1,19.1,19.08,19.1,33200.0,17.0768,17.0768,17.0589,17.0768,33200.0
2006-11-09 11:10:00,19.1,19.11,19.08,19.08,20400.0,17.0768,17.0857,17.0589,17.0589,20400.0
2006-11-09 11:15:00,19.08,19.09,19.08,19.08,20800.0,17.0589,17.0678,17.0589,17.0589,20800.0
2006-11-09 11:20:00,19.08,19.09,19.03,19.03,40800.0,17.0589,17.0678,17.0142,17.0142,40800.0
2006-11-09 11:25:00,19.04,19.06,19.03,19.05,53200.0,17.0231,17.041,17.0142,17.0321,53200.0
2006-11-09 11:30:00,19.06,19.08,19.05,19.07,44000.0,17.041,17.0589,17.0321,17.05,44000.0
2006-11-09 11:35:00,19.08,19.08,19.05,19.06,18800.0,17.0589,17.0589,17.0321,17.041,18800.0
2006-11-09 11:40:00,19.07,19.07,18.99,19.0,86000.0,17.05,17.05,16.9784,16.9874,86000.0
2006-11-09 11:45:00,18.99,19.0,18.97,19.0,84800.0,16.9784,16.9874,16.9606,16.9874,84800.0
2006-11-09 11:50:00,19.0,19.01,18.98,18.98,41600.0,16.9874,16.9963,16.9695,16.9695,41600.0
2006-11-09 11:55:00,18.98,18.99,18.98,18.98,50800.0,16.9695,16.9784,16.9695,16.9695,50800.0
2006-11-09 12:00:00,18.98,18.99,18.95,18.96,57200.0,16.9695,16.9784,16.9427,16.9516,57200.0
2006-11-09 12:05:00,18.95,18.97,18.92,18.92,85200.0,16.9427,16.9606,16.9158,16.9158,85200.0
2006-11-09 12:10:00,18.93,18.95,18.93,18.94,87200.0,16.9248,16.9427,16.9248,16.9337,87200.0
2006-11-09 12:15:00,18.94,18.96,18.94,18.96,22400.0,16.9337,16.9516,16.9337,16.9516,22400.0
2006-11-09 12:20:00,18.97,19.02,18.97,19.0,59200.0,16.9606,17.0053,16.9606,16.9874,59200.0
2006-11-09 12:25:00,19.02,19.04,19.0,19.04,16400.0,17.0053,17.0231,16.9874,17.0231,16400.0
2006-11-09 12:30:00,19.03,19.06,19.03,19.05,27200.0,17.0142,17.041,17.0142,17.0321,27200.0
2006-11-09 12:35:00,19.06,19.06,19.04,19.05,20000.0,17.041,17.041,17.0231,17.0321,20000.0
2006-11-09 12:40:00,19.05,19.05,19.04,19.05,10800.0,17.0321,17.0321,17.0231,17.0321,10800.0
2006-11-09 12:45:00,19.05,19.06,19.04,19.05,16000.0,17.0321,17.041,17.0231,17.0321,16000.0
2006-11-09 12:50:00,19.05,19.06,19.04,19.06,42800.0,17.0321,17.041,17.0231,17.041,42800.0
2006-11-09 12:55:00,19.07,19.09,19.06,19.09,22400.0,17.05,17.0678,17.041,17.0678,22400.0
2006-11-09 13:00:00,19.1,19.1,19.06,19.06,22400.0,17.0768,17.0768,17.041,17.041,22400.0
2006-11-09 13:05:00,19.05,19.05,18.99,19.0,19600.0,17.0321,17.0321,16.9784,16.9874,19600.0
2006-11-09 13:10:00,19.0,19.01,18.97,19.0,61600.0,16.9874,16.9963,16.9606,16.9874,61600.0
2006-11-09 13:15:00,19.0,19.04,18.98,19.02,26000.0,16.9874,17.0231,16.9695,17.0053,26000.0
2006-11-09 13:20:00,19.02,19.04,19.02,19.03,21200.0,17.0053,17.0231,17.0053,17.0142,21200.0
2006-11-09 13:25:00,19.03,19.03,19.0,19.01,59200.0,17.0142,17.0142,16.9874,16.9963,59200.0
2006-11-09 13:30:00,19.01,19.01,18.96,18.96,57600.0,16.9963,16.9963,16.9516,16.9516,57600.0
2006-11-09 13:35:00,18.97,18.98,18.95,18.98,34400.0,16.9606,16.9695,16.9427,16.9695,34400.0
2006-11-09 13:40:00,18.99,19.04,18.96,19.04,106400.0,16.9784,17.0231,16.9516,17.0231,106400.0
2006-11-09 13:45:00,19.04,19.07,19.04,19.06,45200.0,17.0231,17.05,17.0231,17.041,45200.0
2006-11-09 13:50:00,19.06,19.08,19.03,19.05,41600.0,17.041,17.0589,17.0142,17.0321,41600.0
2006-11-09 13:55:00,19.06,19.08,19.05,19.07,43600.0,17.041,17.0589,17.0321,17.05,43600.0
2006-11-09 14:00:00,19.07,19.1,19.07,19.1,60400.0,17.05,17.0768,17.05,17.0768,60400.0
2006-11-09 14:05:00,19.1,19.1,19.06,19.06,32000.0,17.0768,17.0768,17.041,17.041,32000.0
2006-11-09 14:10:00,19.07,19.08,19.03,19.05,94800.0,17.05,17.0589,17.0142,17.0321,94800.0
2006-11-09 14:15:00,19.05,19.05,19.0,19.0,80800.0,17.0321,17.0321,16.9874,16.9874,80800.0
2006-11-09 14:20:00,19.0,19.03,18.99,19.0,40400.0,16.9874,17.0142,16.9784,16.9874,40400.0
2006-11-09 14:25:00,19.0,19.02,18.98,19.01,114000.0,16.9874,17.0053,16.9695,16.9963,114000.0
2006-11-09 14:30:00,19.01,19.04,19.01,19.03,26400.0,16.9963,17.0231,16.9963,17.0142,26400.0
2006-11-09 14:35:00,19.03,19.05,19.02,19.03,36400.0,17.0142,17.0321,17.0053,17.0142,36400.0
2006-11-09 14:40:00,19.02,19.03,18.96,18.97,36800.0,17.0053,17.0142,16.9516,16.9606,36800.0
2006-11-09 14:45:00,18.97,18.99,18.95,18.98,39600.0,16.9606,16.9784,16.9427,16.9695,39600.0
2006-11-09 14:50:00,18.99,18.99,18.96,18.98,56000.0,16.9784,16.9784,16.9516,16.9695,56000.0
2006-11-09 14:55:00,18.98,19.0,18.97,19.0,21200.0,16.9695,16.9874,16.9606,16.9874,21200.0
2006-11-09 15:00:00,19.0,19.0,18.91,18.93,92000.0,16.9874,16.9874,16.9069,16.9248,92000.0
2006-11-09 15:05:00,18.92,18.93,18.89,18.9,68000.0,16.9158,16.9248,16.889,16.898,68000.0
2006-11-09 15:10:00,18.91,18.91,18.86,18.89,112400.0,16.9069,16.9069,16.8622,16.889,112400.0
2006-11-09 15:15:00,18.88,18.93,18.86,18.92,54800.0,16.8801,16.9248,16.8622,16.9158,54800.0
2006-11-09 15:20:00,18.93,18.94,18.91,18.92,53600.0,16.9248,16.9337,16.9069,16.9158,53600.0
2006-11-09 15:25:00,18.91,18.94,18.91,18.94,32000.0,16.9069,16.9337,16.9069,16.9337,32000.0
2006-11-09 15:30:00,18.94,18.96,18.92,18.93,77600.0,16.9337,16.9516,16.9158,16.9248,77600.0
2006-11-09 15:35:00,18.95,18.98,18.93,18.97,56400.0,16.9427,16.9695,16.9248,16.9606,56400.0
2006-11-09 15:40:00,18.97,18.97,18.94,18.95,72400.0,16.9606,16.9606,16.9337,16.9427,72400.0
2006-11-09 15:45:00,18.95,18.96,18.92,18.95,82000.0,16.9427,16.9516,16.9158,16.9427,82000.0
2006-11-09 15:50:00,18.95,19.02,18.95,18.99,166800.0,16.9427,17.0053,16.9427,16.9784,166800.0
2006-11-09 15:55:00,18.98,19.0,18.97,18.98,195600.0,16.9695,16.9874,16.9606,16.9695,195600.0
2006-11-10 09:30:00,19.0,19.07,18.86,19.05,103600.0,16.9874,17.05,16.8622,17.0321,103600.0
2006-11-10 09:35:00,19.06,19.1,19.04,19.06,99600.0,17.041,17.0768,17.0231,17.041,99600.0
2006-11-10 09:40:00,19.06,19.08,19.04,19.04,22400.0,17.041,17.0589,17.0231,17.0231,22400.0
2006-11-10 09:45:00,19.05,19.12,19.05,19.1,82400.0,17.0321,17.0947,17.0321,17.0768,82400.0
2006-11-10 09:50:00,19.1,19.11,19.02,19.03,40800.0,17.0768,17.0857,17.0053,17.0142,40800.0
2006-11-10 09:55:00,19.04,19.04,18.96,18.99,60800.0,17.0231,17.0231,16.9516,16.9784,60800.0
2006-11-10 10:00:00,18.99,19.07,18.99,19.05,173200.0,16.9784,17.05,16.9784,17.0321,173200.0
2006-11-10 10:05:00,19.05,19.05,19.02,19.02,37200.0,17.0321,17.0321,17.0053,17.0053,37200.0
2006-11-10 10:10:00,19.01,19.03,18.97,19.0,32400.0,16.9963,17.0142,16.9606,16.9874,32400.0
2006-11-10 10:15:00,18.98,19.06,18.98,19.06,50400.0,16.9695,17.041,16.9695,17.041,50400.0
2006-11-10 10:20:00,19.02,19.04,18.98,18.98,12400.0,17.0053,17.0231,16.9695,16.9695,12400.0
2006-11-10 10:25:00,19.0,19.0,18.94,18.95,23200.0,16.9874,16.9874,16.9337,16.9427,23200.0
2006-11-10 10:30:00,18.95,18.95,18.9,18.94,38000.0,16.9427,16.9427,16.898,16.9337,38000.0
2006-11-10 10:35:00,18.93,18.95,18.92,18.95,6800.0,16.9248,16.9427,16.9158,16.9427,6800.0
2006-11-10 10:40:00,18.95,18.96,18.93,18.94,60000.0,16.9427,16.9516,16.9248,16.9337,60000.0
2006-11-10 10:45:00,18.95,18.95,18.92,18.93,27200.0,16.9427,16.9427,16.9158,16.9248,27200.0
2006-11-10 10:50:00,18.92,18.95,18.92,18.95,11200.0,16.9158,16.9427,16.9158,16.9427,11200.0
2006-11-10 10:55:00,18.95,19.0,18.95,18.99,22000.0,16.9427,16.9874,16.9427,16.9784,22000.0
2006-11-10 11:00:00,18.99,19.0,18.95,18.95,20400.0,16.9784,16.9874,16.9427,16.9427,20400.0
2006-11-10 11:05:00,18.95,18.97,18.95,18.96,10800.0,16.9427,16.9606,16.9427,16.9516,10800.0
2006-11-10 11:10:00,18.97,19.02,18.97,19.02,27200.0,16.9606,17.0053,16.9606,17.0053,27200.0
2006-11-10 11:15:00,19.02,19.03,19.01,19.03,33200.0,17.0053,17.0142,16.9963,17.0142,33200.0
2006-11-10 11:20:00,19.03,19.03,19.02,19.03,25200.0,17.0142,17.0142,17.0053,17.0142,25200.0
2006-11-10 11:25:00,19.03,19.03,19.0,19.03,21600.0,17.0142,17.0142,16.9874,17.0142,21600.0
2006-11-10 11:30:00,19.03,19.03,19.02,19.02,39200.0,17.0142,17.0142,17.0053,17.0053,39200.0
2006-11-10 11:35:00,19.02,19.03,19.02,19.03,26400.0,17.0053,17.0142,17.0053,17.0142,26400.0
2006-11-10 11:40:00,19.02,19.02,19.0,19.01,6000.0,17.0053,17.0053,16.9874,16.9963,6000.0
2006-11-10 11:45:00,19.02,19.02,18.96,18.96,20000.0,17.0053,17.0053,16.9516,16.9516,20000.0
2006-11-10 11:50:00,18.97,18.99,18.96,18.98,10800.0,16.9606,16.9784,16.9516,16.9695,10800.0
2006-11-10 11:55:00,18.98,18.98,18.97,18.97,5600.0,16.9695,16.9695,16.9606,16.9606,5600.0
2006-11-10 12:00:00,18.98,19.01,18.97,19.01,16800.0,16.9695,16.9963,16.9606,16.9963,16800.0
2006-11-10 12:05:00,19.03,19.05,19.03,19.05,16400.0,17.0142,17.0321,17.0142,17.0321,16400.0
2006-11-10 12:10:00,19.05,19.05,19.03,19.03,26800.0,17.0321,17.0321,17.0142,17.0142,26800.0
2006-11-10 12:15:00,19.04,19.05,19.04,19.05,47600.0,17.0231,17.0321,17.0231,17.0321,47600.0
2006-11-10 12:20:00,19.05,19.05,19.03,19.03,9600.0,17.0321,17.0321,17.0142,17.0142,9600.0
2006-11-10 12:25:00,19.04,19.04,19.02,19.02,8400.0,17.0231,17.0231,17.0053,17.0053,8400.0
2006-11-10 12:30:00,19.03,19.04,19.02,19.04,6400.0,17.0142,17.0231,17.0053,17.0231,6400.0
2006-11-10 12:35:00,19.03,19.05,19.03,19.04,8400.0,17.0142,17.0321,17.0142,17.0231,8400.0
2006-11-10 12:40:00,19.03,19.06,19.03,19.04,222800.0,17.0142,17.041,17.0142,17.0231,222800.0
2006-11-10 12:45:00,19.04,19.05,19.01,19.01,11600.0,17.0231,17.0321,16.9963,16.9963,11600.0
2006-11-10 12:50:00,19.01,19.02,19.01,19.01,4800.0,16.9963,17.0053,16.9963,16.9963,4800.0
2006-11-10 12:55:00,19.0,19.02,19.0,19.02,12400.0,16.9874,17.0053,16.9874,17.0053,12400.0
2006-11-10 13:00:00,19.03,19.04,19.02,19.02,23600.0,17.0142,17.0231,17.0053,17.0053,23600.0
2006-11-10 13:05:00,19.05,19.06,19.04,19.05,4000.0,17.0321,17.041,17.0231,17.0321,4000.0
2006-11-10 13:10:00,19.03,19.05,19.03,19.05,9200.0,17.0142,17.0321,17.0142,17.0321,9200.0
2006-11-10 13:15:00,19.03,19.05,19.02,19.03,7200.0,17.0142,17.0321,17.0053,17.0142,7200.0
2006-11-10 13:20:00,19.01,19.03,19.0,19.0,6000.0,16.9963,17.0142,16.9874,16.9874,6000.0
2006-11-10 13:25:00,19.01,19.01,18.98,18.99,15200.0,16.9963,16.9963,16.9695,16.9784,15200.0
2006-11-10 13:30:00,18.98,19.0,18.98,18.99,5600.0,16.9695,16.9874,16.9695,16.9784,5600.0
2006-11-10 13:35:00,18.98,18.98,18.95,18.97,14800.0,16.9695,16.9695,16.9427,16.9606,14800.0
2006-11-10 13:40:00,18.97,18.98,18.95,18.98,9200.0,16.9606,16.9695,16.9427,16.9695,9200.0
2006-11-10 13:45:00,18.98,19.0,18.97,18.99,8000.0,16.9695,16.9874,16.9606,16.9784,8000.0
2006-11-10 13:50:00,19.0,19.0,18.95,18.95,8000.0,16.9874,16.9874,16.9427,16.9427,8000.0
2006-11-10 13:55:00,18.96,18.98,18.96,18.97,8400.0,16.9516,16.9695,16.9516,16.9606,8400.0
2006-11-10 14:00:00,18.97,18.98,18.96,18.97,9200.0,16.9606,16.9695,16.9516,16.9606,9200.0
2006-11-10 14:05:00,18.98,19.02,18.98,18.99,18400.0,16.9695,17.0053,16.9695,16.9784,18400.0
2006-11-10 14:10:00,18.99,19.04,18.99,19.01,39200.0,16.9784,17.0231,16.9784,16.9963,39200.0
2006-11-10 14:15:00,19.02,19.04,19.01,19.04,17200.0,17.0053,17.0231,16.9963,17.0231,17200.0
2006-11-10 14:20:00,19.04,19.04,19.02,19.03,29600.0,17.0231,17.0231,17.0053,17.0142,29600.0
2006-11-10 14:25:00,19.03,19.04,19.02,19.02,5200.0,17.0142,17.0231,17.0053,17.0053,5200.0
2006-11-10 14:30:00,19.03,19.04,18.99,18.99,18400.0,17.0142,17.0231,16.9784,16.9784,18400.0
2006-11-10 14:35:00,18.99,19.02,18.98,19.01,7600.0,16.9784,17.0053,16.9695,16.9963,7600.0
2006-11-10 14:40:00,19.03,19.07,19.03,19.06,18800.0,17.0142,17.05,17.0142,17.041,18800.0
2006-11-10 14:45:00,19.07,19.07,19.05,19.06,20000.0,17.05,17.05,17.0321,17.041,20000.0
2006-11-10 14:50:00,19.05,19.08,19.05,19.07,33200.0,17.0321,17.0589,17.0321,17.05,33200.0
2006-11-10 14:55:00,19.08,19.1,19.08,19.08,8000.0,17.0589,17.0768,17.0589,17.0589,8000.0
2006-11-10 15:00:00,19.08,19.08,19.06,19.06,53600.0,17.0589,17.0589,17.041,17.041,53600.0
2006-11-10 15:05:00,19.07,19.08,19.06,19.06,21200.0,17.05,17.0589,17.041,17.041,21200.0
2006-11-10 15:10:00,19.07,19.08,19.05,19.06,21200.0,17.05,17.0589,17.0321,17.041,21200.0
2006-11-10 15:15:00,19.07,19.08,19.06,19.07,175600.0,17.05,17.0589,17.041,17.05,175600.0
2006-11-10 15:20:00,19.07,19.07,19.05,19.06,11200.0,17.05,17.05,17.0321,17.041,11200.0
2006-11-10 15:25:00,19.05,19.08,19.05,19.08,33600.0,17.0321,17.0589,17.0321,17.0589,33600.0
2006-11-10 15:30:00,19.08,19.08,19.06,19.07,58400.0,17.0589,17.0589,17.041,17.05,58400.0
2006-11-10 15:35:00,19.07,19.08,19.05,19.05,20400.0,17.05,17.0589,17.0321,17.0321,20400.0
2006-11-10 15:40:00,19.05,19.05,19.01,19.03,24000.0,17.0321,17.0321,16.9963,17.0142,24000.0
2006-11-10 15:45:00,19.03,19.05,19.03,19.05,39600.0,17.0142,17.0321,17.0142,17.0321,39600.0
2006-11-10 15:50:00,19.05,19.07,19.05,19.06,24000.0,17.0321,17.05,17.0321,17.041,24000.0
2006-11-10 15:55:00,19.06,19.06,19.05,19.06,82000.0,17.041,17.041,17.0321,17.041,82000.0
2006-11-13 09:30:00,19.04,19.05,18.97,18.97,53200.0,17.0231,17.0321,16.9606,16.9606,53200.0
2006-11-13 09:35:00,18.99,19.0,18.95,18.95,41600.0,16.9784,16.9874,16.9427,16.9427,41600.0
2006-11-13 09:40:00,18.99,19.05,18.98,19.01,99200.0,16.9784,17.0321,16.9695,16.9963,99200.0
2006-11-13 09:45:00,19.01,19.01,18.96,18.97,23600.0,16.9963,16.9963,16.9516,16.9606,23600.0
2006-11-13 09:50:00,18.96,19.02,18.96,19.0,44800.0,16.9516,17.0053,16.9516,16.9874,44800.0
2006-11-13 09:55:00,19.01,19.05,19.01,19.05,43600.0,16.9963,17.0321,16.9963,17.0321,43600.0
2006-11-13 10:00:00,19.04,19.06,19.04,19.06,34800.0,17.0231,17.041,17.0231,17.041,34800.0
2006-11-13 10:05:00,19.06,19.07,19.05,19.06,53600.0,17.041,17.05,17.0321,17.041,53600.0
2006-11-13 10:10:00,19.06,19.09,19.06,19.09,29200.0,17.041,17.0678,17.041,17.0678,29200.0
2006-11-13 10:15:00,19.09,19.12,19.08,19.08,55200.0,17.0678,17.0947,17.0589,17.0589,55200.0
2006-11-13 10:20:00,19.07,19.09,19.05,19.07,36000.0,17.05,17.0678,17.0321,17.05,36000.0
2006-11-13 10:25:00,19.08,19.09,19.06,19.07,26400.0,17.0589,17.0678,17.041,17.05,26400.0
2006-11-13 10:30:00,19.07,19.1,19.06,19.08,58000.0,17.05,17.0768,17.041,17.0589,58000.0
2006-11-13 10:35:00,19.09,19.13,19.09,19.11,48000.0,17.0678,17.1036,17.0678,17.0857,48000.0
2006-11-13 10:40:00,19.12,19.13,19.11,19.12,55200.0,17.0947,17.1036,17.0857,17.0947,55200.0
2006-11-13 10:45:00,19.11,19.13,19.11,19.13,34000.0,17.0857,17.1036,17.0857,17.1036,34000.0
2006-11-13 10:50:00,19.12,19.14,19.11,19.14,28400.0,17.0947,17.1125,17.0857,17.1125,28400.0
2006-11-13 10:55:00,19.15,19.15,19.13,19.13,51600.0,17.1215,17.1215,17.1036,17.1036,51600.0
2006-11-13 11:00:00,19.13,19.14,19.13,19.14,28400.0,17.1036,17.1125,17.1036,17.1125,28400.0
2006-11-13 11:05:00,19.14,19.15,19.12,19.12,12000.0,17.1125,17.1215,17.0947,17.0947,12000.0
2006-11-13 11:10:00,19.13,19.15,19.12,19.14,16800.0,17.1036,17.1215,17.0947,17.1125,16800.0
2006-11-13 11:15:00,19.14,19.15,19.11,19.15,50000.0,17.1125,17.1215,17.0857,17.1215,50000.0
2006-11-13 11:20:00,19.15,19.18,19.14,19.17,34400.0,17.1215,17.1483,17.1125,17.1394,34400.0
2006-11-13 11:25:00,19.17,19.17,19.15,19.16,19600.0,17.1394,17.1394,17.1215,17.1304,19600.0
2006-11-13 11:30:00,19.16,19.17,19.14,19.17,34800.0,17.1304,17.1394,17.1125,17.1394,34800.0
2006-11-13 11:35:00,19.16,19.18,19.14,19.14,21200.0,17.1304,17.1483,17.1125,17.1125,21200.0
2006-11-13 11:40:00,19.15,19.16,19.15,19.16,10400.0,17.1215,17.1304,17.1215,17.1304,10400.0
2006-11-13 11:45:00,19.15,19.15,19.1,19.14,33600.0,17.1215,17.1215,17.0768,17.1125,33600.0
2006-11-13 11:50:00,19.14,19.18,19.13,19.18,26800.0,17.1125,17.1483,17.1036,17.1483,26800.0
2006-11-13 11:55:00,19.19,19.2,19.17,19.2,30800.0,17.1572,17.1662,17.1394,17.1662,30800.0
2006-11-13 12:00:00,19.19,19.2,19.18,19.2,43200.0,17.1572,17.1662,17.1483,17.1662,43200.0
2006-11-13 12:05:00,19.2,19.2,19.16,19.18,24800.0,17.1662,17.1662,17.1304,17.1483,24800.0
2006-11-13 12:10:00,19.19,19.19,19.16,19.17,26400.0,17.1572,17.1572,17.1304,17.1394,26400.0
2006-11-13 12:15:00,19.17,19.17,19.14,19.14,25200.0,17.1394,17.1394,17.1125,17.1125,25200.0
2006-11-13 12:20:00,19.14,19.17,19.12,19.17,29200.0,17.1125,17.1394,17.0947,17.1394,29200.0
2006-11-13 12:25:00,19.19,19.21,19.15,19.19,69200.0,17.1572,17.1751,17.1215,17.1572,69200.0
2006-11-13 12:30:00,19.2,19.21,19.18,19.2,20000.0,17.1662,17.1751,17.1483,17.1662,20000.0
2006-11-13 12:35:00,19.2,19.24,19.2,19.22,63600.0,17.1662,17.202,17.1662,17.1841,63600.0
2006-11-13 12:40:00,19.23,19.24,19.21,19.24,34000.0,17.193,17.202,17.1751,17.202,34000.0
2006-11-13 12:45:00,19.24,19.24,19.21,19.22,86000.0,17.202,17.202,17.1751,17.1841,86000.0
2006-11-13 12:50:00,19.23,19.24,19.21,19.22,38800.0,17.193,17.202,17.1751,17.1841,38800.0
2006-11-13 12:55:00,19.23,19.24,19.2,19.22,35200.0,17.193,17.202,17.1662,17.1841,35200.0
2006-11-13 13:00:00,19.21,19.23,19.2,19.21,29600.0,17.1751,17.193,17.1662,17.1751,29600.0
2006-11-13 13:05:00,19.21,19.24,19.21,19.22,12400.0,17.1751,17.202,17.1751,17.1841,12400.0
2006-11-13 13:10:00,19.23,19.23,19.22,19.23,14800.0,17.193,17.193,17.1841,17.193,14800.0
2006-11-13 13:15:00,19.24,19.24,19.22,19.22,11600.0,17.202,17.202,17.1841,17.1841,11600.0
2006-11-13 13:20:00,19.22,19.24,19.2,19.22,16400.0,17.1841,17.202,17.1662,17.1841,16400.0
2006-11-13 13:25:00,19.22,19.25,19.21,19.21,49600.0,17.1841,17.2109,17.1751,17.1751,49600.0
2006-11-13 13:30:00,19.21,19.24,19.2,19.23,45600.0,17.1751,17.202,17.1662,17.193,45600.0
2006-11-13 13:35:00,19.22,19.23,19.21,19.23,15600.0,17.1841,17.193,17.1751,17.193,15600.0
2006-11-13 13:40:00,19.22,19.23,19.22,19.22,16400.0,17.1841,17.193,17.1841,17.1841,16400.0
2006-11-13 13:45:00,19.21,19.23,19.2,19.22,18000.0,17.1751,17.193,17.1662,17.1841,18000.0
2006-11-13 13:50:00,19.21,19.25,19.21,19.25,33200.0,17.1751,17.2109,17.1751,17.2109,33200.0
2006-11-13 13:55:00,19.24,19.25,19.23,19.23,16800.0,17.202,17.2109,17.193,17.193,16800.0
2006-11-13 14:00:00,19.24,19.25,19.22,19.23,9200.0,17.202,17.2109,17.1841,17.193,9200.0
2006-11-13 14:05:00,19.23,19.25,19.22,19.24,19200.0,17.193,17.2109,17.1841,17.202,19200.0
2006-11-13 14:10:00,19.24,19.25,19.21,19.24,24400.0,17.202,17.2109,17.1751,17.202,24400.0
2006-11-13 14:15:00,19.24,19.25,19.22,19.23,24800.0,17.202,17.2109,17.1841,17.193,24800.0
2006-11-13 14:20:00,19.22,19.24,19.22,19.22,22800.0,17.1841,17.202,17.1841,17.1841,22800.0
2006-11-13 14:25:00,19.23,19.23,19.22,19.23,19200.0,17.193,17.193,17.1841,17.193,19200.0
2006-11-13 14:30:00,19.23,19.25,19.22,19.23,16800.0,17.193,17.2109,17.1841,17.193,16800.0
2006-11-13 14:35:00,19.23,19.24,19.2,19.21,26400.0,17.193,17.202,17.1662,17.1751,26400.0
2006-11-13 14:40:00,19.23,19.23,19.22,19.23,15200.0,17.193,17.193,17.1841,17.193,15200.0
2006-11-13 14:45:00,19.23,19.23,19.19,19.19,39600.0,17.193,17.193,17.1572,17.1572,39600.0
2006-11-13 14:50:00,19.2,19.21,19.18,19.2,28000.0,17.1662,17.1751,17.1483,17.1662,28000.0
2006-11-13 14:55:00,19.2,19.22,19.19,19.2,22800.0,17.1662,17.1841,17.1572,17.1662,22800.0
2006-11-13 15:00:00,19.19,19.22,19.12,19.15,98400.0,17.1572,17.1841,17.0947,17.1215,98400.0
2006-11-13 15:05:00,19.15,19.15,19.11,19.13,44000.0,17.1215,17.1215,17.0857,17.1036,44000.0
2006-11-13 15:10:00,19.12,19.14,19.11,19.13,23600.0,17.0947,17.1125,17.0857,17.1036,23600.0
2006-11-13 15:15:00,19.13,19.14,19.12,19.12,31200.0,17.1036,17.1125,17.0947,17.0947,31200.0
2006-11-13 15:20:00,19.12,19.15,19.1,19.13,48000.0,17.0947,17.1215,17.0768,17.1036,48000.0
2006-11-13 15:25:00,19.13,19.16,19.13,19.14,97600.0,17.1036,17.1304,17.1036,17.1125,97600.0
2006-11-13 15:30:00,19.14,19.15,19.13,19.13,68000.0,17.1125,17.1215,17.1036,17.1036,68000.0
2006-11-13 15:35:00,19.13,19.16,19.13,19.16,60800.0,17.1036,17.1304,17.1036,17.1304,60800.0
2006-11-13 15:40:00,19.17,19.19,19.16,19.18,47200.0,17.1394,17.1572,17.1304,17.1483,47200.0
2006-11-13 15:45:00,19.18,19.22,19.18,19.22,168000.0,17.1483,17.1841,17.1483,17.1841,168000.0
2006-11-13 15:50:00,19.21,19.21,19.18,19.18,61600.0,17.1751,17.1751,17.1483,17.1483,61600.0
2006-11-13 15:55:00,19.18,19.2,19.16,19.2,741200.0,17.1483,17.1662,17.1304,17.1662,741200.0
2006-11-14 09:30:00,19.89,19.91,19.76,19.82,894000.0,17.7831,17.801,17.6669,17.7205,894000.0
2006-11-14 09:35:00,19.82,19.83,19.69,19.72,604400.0,17.7205,17.7295,17.6043,17.6311,604400.0
2006-11-14 09:40:00,19.72,19.73,19.51,19.65,598000.0,17.6311,17.64,17.4434,17.5685,598000.0
2006-11-14 09:45:00,19.67,19.67,19.58,19.6,303200.0,17.5864,17.5864,17.5059,17.5238,303200.0
2006-11-14 09:50:00,19.6,19.88,19.59,19.72,159600.0,17.5238,17.7742,17.5149,17.6311,159600.0
2006-11-14 09:55:00,19.71,19.73,19.68,19.69,108000.0,17.6222,17.64,17.5953,17.6043,108000.0
2006-11-14 10:00:00,19.7,19.73,19.68,19.7,98400.0,17.6132,17.64,17.5953,17.6132,98400.0
2006-11-14 10:05:00,19.71,19.71,19.52,19.54,280000.0,17.6222,17.6222,17.4523,17.4702,280000.0
2006-11-14 10:10:00,19.54,19.55,19.41,19.43,637200.0,17.4702,17.4791,17.3539,17.3718,637200.0
2006-11-14 10:15:00,19.44,19.48,19.43,19.45,208800.0,17.3808,17.4165,17.3718,17.3897,208800.0
2006-11-14 10:20:00,19.45,19.45,19.41,19.43,152800.0,17.3897,17.3897,17.3539,17.3718,152800.0
2006-11-14 10:25:00,19.44,19.45,19.4,19.41,158000.0,17.3808,17.3897,17.345,17.3539,158000.0
2006-11-14 10:30:00,19.41,19.51,19.4,19.47,173200.0,17.3539,17.4434,17.345,17.4076,173200.0
2006-11-14 10:35:00,19.46,19.49,19.46,19.49,79200.0,17.3986,17.4255,17.3986,17.4255,79200.0
2006-11-14 10:40:00,19.49,19.5,19.46,19.48,92400.0,17.4255,17.4344,17.3986,17.4165,92400.0
2006-11-14 10:45:00,19.48,19.5,19.43,19.47,272800.0,17.4165,17.4344,17.3718,17.4076,272800.0
2006-11-14 10:50:00,19.47,19.5,19.45,19.46,130800.0,17.4076,17.4344,17.3897,17.3986,130800.0
2006-11-14 10:55:00,19.46,19.49,19.45,19.49,118400.0,17.3986,17.4255,17.3897,17.4255,118400.0
2006-11-14 11:00:00,19.49,19.52,19.47,19.51,172000.0,17.4255,17.4523,17.4076,17.4434,172000.0
2006-11-14 11:05:00,19.51,19.53,19.5,19.5,75200.0,17.4434,17.4612,17.4344,17.4344,75200.0
2006-11-14 11:10:00,19.5,19.54,19.48,19.52,150400.0,17.4344,17.4702,17.4165,17.4523,150400.0
2006-11-14 11:15:00,19.52,19.59,19.52,19.57,114800.0,17.4523,17.5149,17.4523,17.497,114800.0
2006-11-14 11:20:00,19.57,19.6,19.55,19.59,81200.0,17.497,17.5238,17.4791,17.5149,81200.0
2006-11-14 11:25:00,19.58,19.6,19.56,19.58,68800.0,17.5059,17.5238,17.4881,17.5059,68800.0
2006-11-14 11:30:00,19.58,19.6,19.57,19.59,64800.0,17.5059,17.5238,17.497,17.5149,64800.0
2006-11-14 11:35:00,19.59,19.61,19.58,19.61,72800.0,17.5149,17.5328,17.5059,17.5328,72800.0
2006-11-14 11:40:00,19.61,19.64,19.6,19.63,112000.0,17.5328,17.5596,17.5238,17.5506,112000.0
2006-11-14 11:45:00,19.62,19.63,19.59,19.6,104400.0,17.5417,17.5506,17.5149,17.5238,104400.0
2006-11-14 11:50:00,19.61,19.65,19.59,19.59,136400.0,17.5328,17.5685,17.5149,17.5149,136400.0
2006-11-14 11:55:00,19.59,19.59,19.55,19.58,126400.0,17.5149,17.5149,17.4791,17.5059,126400.0
2006-11-14 12:00:00,19.57,19.57,19.51,19.53,51600.0,17.497,17.497,17.4434,17.4612,51600.0
2006-11-14 12:05:00,19.52,19.52,19.47,19.52,138000.0,17.4523,17.4523,17.4076,17.4523,138000.0
2006-11-14 12:10:00,19.53,19.55,19.52,19.52,14800.0,17.4612,17.4791,17.4523,17.4523,14800.0
2006-11-14 12:15:00,19.53,19.55,19.53,19.55,11200.0,17.4612,17.4791,17.4612,17.4791,11200.0
2006-11-14 12:20:00,19.55,19.56,19.55,19.56,38400.0,17.4791,17.4881,17.4791,17.4881,38400.0
2006-11-14 12:25:00,19.56,19.56,19.55,19.56,14400.0,17.4881,17.4881,17.4791,17.4881,14400.0
2006-11-14 12:30:00,19.55,19.56,19.52,19.54,21200.0,17.4791,17.4881,17.4523,17.4702,21200.0
2006-11-14 12:35:00,19.54,19.56,19.53,19.55,24000.0,17.4702,17.4881,17.4612,17.4791,24000.0
2006-11-14 12:40:00,19.55,19.56,19.54,19.55,17600.0,17.4791,17.4881,17.4702,17.4791,17600.0
2006-11-14 12:45:00,19.56,19.61,19.56,19.6,111600.0,17.4881,17.5328,17.4881,17.5238,111600.0
2006-11-14 12:50:00,19.59,19.62,19.59,19.61,23600.0,17.5149,17.5417,17.5149,17.5328,23600.0
2006-11-14 12:55:00,19.61,19.67,19.61,19.65,85200.0,17.5328,17.5864,17.5328,17.5685,85200.0
2006-11-14 13:00:00,19.65,19.67,19.63,19.67,92800.0,17.5685,17.5864,17.5506,17.5864,92800.0
2006-11-14 13:05:00,19.66,19.67,19.66,19.67,37200.0,17.5775,17.5864,17.5775,17.5864,37200.0
2006-11-14 13:10:00,19.68,19.71,19.67,19.7,84000.0,17.5953,17.6222,17.5864,17.6132,84000.0
2006-11-14 13:15:00,19.71,19.75,19.69,19.72,116000.0,17.6222,17.6579,17.6043,17.6311,116000.0
2006-11-14 13:20:00,19.72,19.78,19.72,19.75,250800.0,17.6311,17.6848,17.6311,17.6579,250800.0
2006-11-14 13:25:00,19.77,19.77,19.71,19.74,162400.0,17.6758,17.6758,17.6222,17.649,162400.0
2006-11-14 13:30:00,19.74,19.74,19.73,19.74,105600.0,17.649,17.649,17.64,17.649,105600.0
2006-11-14 13:35:00,19.74,19.78,19.74,19.76,65600.0,17.649,17.6848,17.649,17.6669,65600.0
2006-11-14 13:40:00,19.75,19.78,19.72,19.72,71200.0,17.6579,17.6848,17.6311,17.6311,71200.0
2006-11-14 13:45:00,19.73,19.74,19.72,19.74,82400.0,17.64,17.649,17.6311,17.649,82400.0
2006-11-14 13:50:00,19.74,19.74,19.7,19.72,33600.0,17.649,17.649,17.6132,17.6311,33600.0
2006-11-14 13:55:00,19.72,19.72,19.7,19.71,40800.0,17.6311,17.6311,17.6132,17.6222,40800.0
2006-11-14 14:00:00,19.71,19.73,19.71,19.73,33200.0,17.6222,17.64,17.6222,17.64,33200.0
2006-11-14 14:05:00,19.72,19.75,19.71,19.75,56000.0,17.6311,17.6579,17.6222,17.6579,56000.0
2006-11-14 14:10:00,19.75,19.75,19.73,19.74,27200.0,17.6579,17.6579,17.64,17.649,27200.0
2006-11-14 14:15:00,19.73,19.74,19.72,19.72,59600.0,17.64,17.649,17.6311,17.6311,59600.0
2006-11-14 14:20:00,19.72,19.73,19.68,19.72,96400.0,17.6311,17.64,17.5953,17.6311,96400.0
2006-11-14 14:25:00,19.72,19.73,19.71,19.73,40400.0,17.6311,17.64,17.6222,17.64,40400.0
2006-11-14 14:30:00,19.73,19.75,19.72,19.74,55600.0,17.64,17.6579,17.6311,17.649,55600.0
2006-11-14 14:35:00,19.74,19.77,19.73,19.77,85600.0,17.649,17.6758,17.64,17.6758,85600.0
2006-11-14 14:40:00,19.77,19.79,19.75,19.77,156400.0,17.6758,17.6937,17.6579,17.6758,156400.0
2006-11-14 14:45:00,19.77,19.83,19.74,19.77,166400.0,17.6758,17.7295,17.649,17.6758,166400.0
2006-11-14 14:50:00,19.78,19.82,19.78,19.82,120800.0,17.6848,17.7205,17.6848,17.7205,120800.0
2006-11-14 14:55:00,19.81,19.83,19.78,19.8,192400.0,17.7116,17.7295,17.6848,17.7026,192400.0
2006-11-14 15:00:00,19.81,19.86,19.77,19.83,156000.0,17.7116,17.7563,17.6758,17.7295,156000.0
2006-11-14 15:05:00,19.83,19.84,19.78,19.8,90800.0,17.7295,17.7384,17.6848,17.7026,90800.0
2006-11-14 15:10:00,19.8,19.82,19.79,19.81,82000.0,17.7026,17.7205,17.6937,17.7116,82000.0
2006-11-14 15:15:00,19.81,19.84,19.8,19.81,107600.0,17.7116,17.7384,17.7026,17.7116,107600.0
2006-11-14 15:20:00,19.81,19.83,19.8,19.8,118800.0,17.7116,17.7295,17.7026,17.7026,118800.0
2006-11-14 15:25:00,19.8,19.81,19.78,19.81,136400.0,17.7026,17.7116,17.6848,17.7116,136400.0
2006-11-14 15:30:00,19.81,19.84,19.8,19.83,158400.0,17.7116,17.7384,17.7026,17.7295,158400.0
2006-11-14 15:35:00,19.83,19.86,19.82,19.86,151200.0,17.7295,17.7563,17.7205,17.7563,151200.0
2006-11-14 15:40:00,19.86,19.88,19.85,19.86,116800.0,17.7563,17.7742,17.7473,17.7563,116800.0
2006-11-14 15:45:00,19.86,19.88,19.86,19.87,139600.0,17.7563,17.7742,17.7563,17.7652,139600.0
2006-11-14 15:50:00,19.88,19.89,19.84,19.86,129600.0,17.7742,17.7831,17.7384,17.7563,129600.0
2006-11-14 15:55:00,19.86,19.89,19.85,19.89,188800.0,17.7563,17.7831,17.7473,17.7831,188800.0
2006-11-15 09:30:00,19.96,19.96,19.94,19.96,151600.0,17.8457,17.8457,17.8278,17.8457,151600.0
2006-11-15 09:35:00,19.96,19.96,19.96,19.96,0.0,17.8457,17.8457,17.8457,17.8457,0.0
2006-11-15 09:40:00,19.9,19.91,19.9,19.9,1200.0,17.792,17.801,17.792,17.792,1200.0
2006-11-15 09:45:00,19.9,19.95,19.88,19.93,82800.0,17.792,17.8367,17.7742,17.8189,82800.0
2006-11-15 09:50:00,19.93,19.93,19.9,19.93,52400.0,17.8189,17.8189,17.792,17.8189,52400.0
2006-11-15 09:55:00,19.93,19.95,19.93,19.94,109600.0,17.8189,17.8367,17.8189,17.8278,109600.0
2006-11-15 10:00:00,19.93,19.94,19.88,19.89,100000.0,17.8189,17.8278,17.7742,17.7831,100000.0
2006-11-15 10:05:00,19.9,19.91,19.89,19.9,89600.0,17.792,17.801,17.7831,17.792,89600.0
2006-11-15 10:10:00,19.89,19.93,19.88,19.91,99600.0,17.7831,17.8189,17.7742,17.801,99600.0
2006-11-15 10:15:00,19.91,19.96,19.91,19.95,131600.0,17.801,17.8457,17.801,17.8367,131600.0
2006-11-15 10:20:00,19.95,19.98,19.93,19.93,115600.0,17.8367,17.8636,17.8189,17.8189,115600.0
2006-11-15 10:25:00,19.94,19.96,19.93,19.95,87200.0,17.8278,17.8457,17.8189,17.8367,87200.0
2006-11-15 10:30:00,19.96,19.97,19.95,19.97,102400.0,17.8457,17.8546,17.8367,17.8546,102400.0
2006-11-15 10:35:00,19.97,19.97,19.95,19.97,106400.0,17.8546,17.8546,17.8367,17.8546,106400.0
2006-11-15 10:40:00,19.97,19.97,19.95,19.95,81200.0,17.8546,17.8546,17.8367,17.8367,81200.0
2006-11-15 10:45:00,19.96,19.97,19.93,19.94,80800.0,17.8457,17.8546,17.8189,17.8278,80800.0
2006-11-15 10:50:00,19.95,19.96,19.94,19.95,116400.0,17.8367,17.8457,17.8278,17.8367,116400.0
2006-11-15 10:55:00,19.95,19.97,19.94,19.96,62000.0,17.8367,17.8546,17.8278,17.8457,62000.0
2006-11-15 11:00:00,19.96,19.97,19.95,19.95,62800.0,17.8457,17.8546,17.8367,17.8367,62800.0
2006-11-15 11:05:00,19.95,19.96,19.94,19.95,26800.0,17.8367,17.8457,17.8278,17.8367,26800.0
2006-11-15 11:10:00,19.96,19.97,19.95,19.95,22000.0,17.8457,17.8546,17.8367,17.8367,22000.0
2006-11-15 11:15:00,19.96,20.0,19.95,19.99,146000.0,17.8457,17.8814,17.8367,17.8725,146000.0
2006-11-15 11:20:00,19.99,20.05,19.99,20.04,352000.0,17.8725,17.9262,17.8725,17.9172,352000.0
2006-11-15 11:25:00,20.04,20.04,19.95,20.02,213200.0,17.9172,17.9172,17.8367,17.8993,213200.0
2006-11-15 11:30:00,20.02,20.02,19.97,19.99,65200.0,17.8993,17.8993,17.8546,17.8725,65200.0
2006-11-15 11:35:00,19.99,20.0,19.98,20.0,150000.0,17.8725,17.8814,17.8636,17.8814,150000.0
2006-11-15 11:40:00,20.0,20.0,19.99,20.0,24400.0,17.8814,17.8814,17.8725,17.8814,24400.0
2006-11-15 11:45:00,20.0,20.0,19.99,20.0,67200.0,17.8814,17.8814,17.8725,17.8814,67200.0
2006-11-15 11:50:00,20.0,20.02,20.0,20.0,210800.0,17.8814,17.8993,17.8814,17.8814,210800.0
2006-11-15 11:55:00,20.0,20.0,20.0,20.0,201600.0,17.8814,17.8814,17.8814,17.8814,201600.0
2006-11-15 12:00:00,20.0,20.01,20.0,20.0,62000.0,17.8814,17.8904,17.8814,17.8814,62000.0
2006-11-15 12:05:00,20.0,20.04,19.99,20.03,134800.0,17.8814,17.9172,17.8725,17.9083,134800.0
2006-11-15 12:10:00,20.04,20.1,20.02,20.1,271600.0,17.9172,17.9709,17.8993,17.9709,271600.0
2006-11-15 12:15:00,20.1,20.1,20.02,20.02,336400.0,17.9709,17.9709,17.8993,17.8993,336400.0
2006-11-15 12:20:00,20.02,20.03,20.0,20.0,84800.0,17.8993,17.9083,17.8814,17.8814,84800.0
2006-11-15 12:25:00,20.0,20.02,20.0,20.01,30400.0,17.8814,17.8993,17.8814,17.8904,30400.0
2006-11-15 12:30:00,20.01,20.01,20.0,20.0,15600.0,17.8904,17.8904,17.8814,17.8814,15600.0
2006-11-15 12:35:00,20.0,20.01,19.99,19.99,309200.0,17.8814,17.8904,17.8725,17.8725,309200.0
2006-11-15 12:40:00,19.99,19.99,19.95,19.96,101200.0,17.8725,17.8725,17.8367,17.8457,101200.0
2006-11-15 12:45:00,19.95,19.96,19.94,19.95,31600.0,17.8367,17.8457,17.8278,17.8367,31600.0
2006-11-15 12:50:00,19.95,19.97,19.93,19.96,29200.0,17.8367,17.8546,17.8189,17.8457,29200.0
2006-11-15 12:55:00,19.95,19.97,19.94,19.96,44000.0,17.8367,17.8546,17.8278,17.8457,44000.0
2006-11-15 13:00:00,19.95,19.96,19.91,19.93,58400.0,17.8367,17.8457,17.801,17.8189,58400.0
2006-11-15 13:05:00,19.93,19.93,19.89,19.91,70800.0,17.8189,17.8189,17.7831,17.801,70800.0
2006-11-15 13:10:00,19.91,19.93,19.9,19.92,59200.0,17.801,17.8189,17.792,17.8099,59200.0
2006-11-15 13:15:00,19.92,19.94,19.9,19.93,64400.0,17.8099,17.8278,17.792,17.8189,64400.0
2006-11-15 13:20:00,19.94,19.96,19.93,19.96,29600.0,17.8278,17.8457,17.8189,17.8457,29600.0
2006-11-15 13:25:00,19.96,19.96,19.95,19.95,29200.0,17.8457,17.8457,17.8367,17.8367,29200.0
2006-11-15 13:30:00,19.95,19.98,19.95,19.96,45200.0,17.8367,17.8636,17.8367,17.8457,45200.0
2006-11-15 13:35:00,19.97,19.98,19.96,19.96,40400.0,17.8546,17.8636,17.8457,17.8457,40400.0
2006-11-15 13:40:00,19.96,19.96,19.95,19.96,25200.0,17.8457,17.8457,17.8367,17.8457,25200.0
2006-11-15 13:45:00,19.96,20.06,19.95,19.96,30400.0,17.8457,17.9351,17.8367,17.8457,30400.0
2006-11-15 13:50:00,19.96,19.98,19.92,19.94,106400.0,17.8457,17.8636,17.8099,17.8278,106400.0
2006-11-15 13:55:00,19.93,19.95,19.91,19.91,68800.0,17.8189,17.8367,17.801,17.801,68800.0
2006-11-15 14:00:00,19.92,19.97,19.89,19.96,183200.0,17.8099,17.8546,17.7831,17.8457,183200.0
2006-11-15 14:05:00,19.95,20.02,19.94,20.0,64800.0,17.8367,17.8993,17.8278,17.8814,64800.0
2006-11-15 14:10:00,20.0,20.05,20.0,20.04,48400.0,17.8814,17.9262,17.8814,17.9172,48400.0
2006-11-15 14:15:00,20.03,20.04,20.0,20.0,23200.0,17.9083,17.9172,17.8814,17.8814,23200.0
2006-11-15 14:20:00,20.0,20.03,19.99,20.03,96400.0,17.8814,17.9083,17.8725,17.9083,96400.0
2006-11-15 14:25:00,20.03,20.04,19.98,20.01,82000.0,17.9083,17.9172,17.8636,17.8904,82000.0
2006-11-15 14:30:00,20.0,20.01,19.98,20.0,124000.0,17.8814,17.8904,17.8636,17.8814,124000.0
2006-11-15 14:35:00,20.0,20.02,19.99,20.0,36800.0,17.8814,17.8993,17.8725,17.8814,36800.0
2006-11-15 14:40:00,19.99,20.0,19.95,19.99,69200.0,17.8725,17.8814,17.8367,17.8725,69200.0
2006-11-15 14:45:00,19.99,20.03,19.98,20.01,91200.0,17.8725,17.9083,17.8636,17.8904,91200.0
2006-11-15 14:50:00,20.02,20.02,19.96,19.98,66800.0,17.8993,17.8993,17.8457,17.8636,66800.0
2006-11-15 14:55:00,19.99,20.03,19.98,20.03,81200.0,17.8725,17.9083,17.8636,17.9083,81200.0
2006-11-15 15:00:00,20.02,20.02,19.99,20.0,65200.0,17.8993,17.8993,17.8725,17.8814,65200.0
2006-11-15 15:05:00,20.01,20.01,19.99,20.0,35200.0,17.8904,17.8904,17.8725,17.8814,35200.0
2006-11-15 15:10:00,20.0,20.04,20.0,20.03,84400.0,17.8814,17.9172,17.8814,17.9083,84400.0
2006-11-15 15:15:00,20.04,20.04,20.0,20.01,47600.0,17.9172,17.9172,17.8814,17.8904,47600.0
2006-11-15 15:20:00,20.01,20.03,19.99,20.0,44400.0,17.8904,17.9083,17.8725,17.8814,44400.0
2006-11-15 15:25:00,20.01,20.02,20.0,20.0,33600.0,17.8904,17.8993,17.8814,17.8814,33600.0
2006-11-15 15:30:00,20.0,20.03,20.0,20.01,61600.0,17.8814,17.9083,17.8814,17.8904,61600.0
2006-11-15 15:35:00,20.01,20.02,19.98,19.99,73200.0,17.8904,17.8993,17.8636,17.8725,73200.0
2006-11-15 15:40:00,19.98,19.98,19.94,19.98,103600.0,17.8636,17.8636,17.8278,17.8636,103600.0
2006-11-15 15:45:00,19.98,20.02,19.98,20.0,76000.0,17.8636,17.8993,17.8636,17.8814,76000.0
2006-11-15 15:50:00,20.0,20.06,20.0,20.03,198400.0,17.8814,17.9351,17.8814,17.9083,198400.0
2006-11-15 15:55:00,20.03,20.04,20.0,20.04,260800.0,17.9083,17.9172,17.8814,17.9172,260800.0
2006-11-16 09:30:00,20.15,20.16,20.11,20.12,226000.0,18.0156,18.0245,17.9798,17.9887,226000.0
2006-11-16 09:35:00,20.13,20.14,20.08,20.11,62000.0,17.9977,18.0066,17.953,17.9798,62000.0
2006-11-16 09:40:00,20.1,20.1,20.04,20.04,150800.0,17.9709,17.9709,17.9172,17.9172,150800.0
2006-11-16 09:45:00,20.04,20.04,19.94,20.0,157600.0,17.9172,17.9172,17.8278,17.8814,157600.0
2006-11-16 09:50:00,20.0,20.04,20.0,20.03,35600.0,17.8814,17.9172,17.8814,17.9083,35600.0
2006-11-16 09:55:00,20.03,20.04,19.97,19.98,72800.0,17.9083,17.9172,17.8546,17.8636,72800.0
2006-11-16 10:00:00,19.98,20.0,19.96,19.99,68800.0,17.8636,17.8814,17.8457,17.8725,68800.0
2006-11-16 10:05:00,19.99,20.0,19.94,19.94,38800.0,17.8725,17.8814,17.8278,17.8278,38800.0
2006-11-16 10:10:00,19.94,19.94,19.88,19.9,83600.0,17.8278,17.8278,17.7742,17.792,83600.0
2006-11-16 10:15:00,19.9,19.93,19.89,19.93,55200.0,17.792,17.8189,17.7831,17.8189,55200.0
2006-11-16 10:20:00,19.93,19.94,19.92,19.93,41200.0,17.8189,17.8278,17.8099,17.8189,41200.0
2006-11-16 10:25:00,19.93,19.96,19.92,19.94,65600.0,17.8189,17.8457,17.8099,17.8278,65600.0
2006-11-16 10:30:00,19.94,19.96,19.91,19.94,82000.0,17.8278,17.8457,17.801,17.8278,82000.0
2006-11-16 10:35:00,19.94,19.97,19.93,19.94,125600.0,17.8278,17.8546,17.8189,17.8278,125600.0
2006-11-16 10:40:00,19.94,19.94,19.92,19.93,42000.0,17.8278,17.8278,17.8099,17.8189,42000.0
2006-11-16 10:45:00,19.93,19.94,19.88,19.88,46400.0,17.8189,17.8278,17.7742,17.7742,46400.0
2006-11-16 10:50:00,19.89,19.89,19.83,19.87,127600.0,17.7831,17.7831,17.7295,17.7652,127600.0
2006-11-16 10:55:00,19.87,19.93,19.87,19.93,58000.0,17.7652,17.8189,17.7652,17.8189,58000.0
2006-11-16 11:00:00,19.93,19.94,19.91,19.93,47600.0,17.8189,17.8278,17.801,17.8189,47600.0
2006-11-16 11:05:00,19.93,19.95,19.93,19.95,31600.0,17.8189,17.8367,17.8189,17.8367,31600.0
2006-11-16 11:10:00,19.95,19.95,19.93,19.93,30800.0,17.8367,17.8367,17.8189,17.8189,30800.0
2006-11-16 11:15:00,19.93,19.93,19.92,19.93,17600.0,17.8189,17.8189,17.8099,17.8189,17600.0
2006-11-16 11:20:00,19.93,19.95,19.92,19.95,119200.0,17.8189,17.8367,17.8099,17.8367,119200.0
2006-11-16 11:25:00,19.95,19.96,19.92,19.95,59200.0,17.8367,17.8457,17.8099,17.8367,59200.0
2006-11-16 11:30:00,19.95,19.95,19.89,19.9,63600.0,17.8367,17.8367,17.7831,17.792,63600.0
2006-11-16 11:35:00,19.91,19.91,19.88,19.9,30400.0,17.801,17.801,17.7742,17.792,30400.0
2006-11-16 11:40:00,19.9,19.9,19.88,19.9,24000.0,17.792,17.792,17.7742,17.792,24000.0
2006-11-16 11:45:00,19.9,19.91,19.88,19.9,14000.0,17.792,17.801,17.7742,17.792,14000.0
2006-11-16 11:50:00,19.91,19.91,19.88,19.88,19600.0,17.801,17.801,17.7742,17.7742,19600.0
2006-11-16 11:55:00,19.89,19.92,19.89,19.89,66800.0,17.7831,17.8099,17.7831,17.7831,66800.0
2006-11-16 12:00:00,19.89,19.93,19.89,19.92,69200.0,17.7831,17.8189,17.7831,17.8099,69200.0
2006-11-16 12:05:00,19.91,19.94,19.91,19.94,56800.0,17.801,17.8278,17.801,17.8278,56800.0
2006-11-16 12:10:00,19.94,19.94,19.92,19.94,64000.0,17.8278,17.8278,17.8099,17.8278,64000.0
2006-11-16 12:15:00,19.94,19.96,19.94,19.96,14800.0,17.8278,17.8457,17.8278,17.8457,14800.0
2006-11-16 12:20:00,19.95,19.95,19.95,19.95,13600.0,17.8367,17.8367,17.8367,17.8367,13600.0
2006-11-16 12:25:00,19.95,19.95,19.95,19.95,16000.0,17.8367,17.8367,17.8367,17.8367,16000.0
2006-11-16 12:30:00,19.95,19.95,19.93,19.94,17200.0,17.8367,17.8367,17.8189,17.8278,17200.0
2006-11-16 12:35:00,19.94,19.94,19.93,19.93,13200.0,17.8278,17.8278,17.8189,17.8189,13200.0
2006-11-16 12:40:00,19.93,19.94,19.92,19.93,15200.0,17.8189,17.8278,17.8099,17.8189,15200.0
2006-11-16 12:45:00,19.93,19.94,19.93,19.93,25200.0,17.8189,17.8278,17.8189,17.8189,25200.0
2006-11-16 12:50:00,19.93,19.94,19.93,19.94,26000.0,17.8189,17.8278,17.8189,17.8278,26000.0
2006-11-16 12:55:00,19.94,19.95,19.94,19.95,30400.0,17.8278,17.8367,17.8278,17.8367,30400.0
2006-11-16 13:00:00,19.95,19.95,19.93,19.93,40800.0,17.8367,17.8367,17.8189,17.8189,40800.0
2006-11-16 13:05:00,19.94,19.95,19.93,19.94,8800.0,17.8278,17.8367,17.8189,17.8278,8800.0
2006-11-16 13:10:00,19.94,19.95,19.93,19.94,20800.0,17.8278,17.8367,17.8189,17.8278,20800.0
2006-11-16 13:15:00,19.94,19.97,19.94,19.97,30800.0,17.8278,17.8546,17.8278,17.8546,30800.0
2006-11-16 13:20:00,19.97,19.98,19.96,19.97,77200.0,17.8546,17.8636,17.8457,17.8546,77200.0
2006-11-16 13:25:00,19.97,19.99,19.96,19.99,46000.0,17.8546,17.8725,17.8457,17.8725,46000.0
2006-11-16 13:30:00,19.98,20.01,19.97,20.0,83200.0,17.8636,17.8904,17.8546,17.8814,83200.0
2006-11-16 13:35:00,20.0,20.01,19.99,20.01,72000.0,17.8814,17.8904,17.8725,17.8904,72000.0
2006-11-16 13:40:00,20.0,20.01,19.97,19.98,50000.0,17.8814,17.8904,17.8546,17.8636,50000.0
2006-11-16 13:45:00,19.98,20.05,19.98,20.0,236400.0,17.8636,17.9262,17.8636,17.8814,236400.0
2006-11-16 13:50:00,20.0,20.01,19.99,20.0,70400.0,17.8814,17.8904,17.8725,17.8814,70400.0
2006-11-16 13:55:00,20.0,20.0,19.98,19.99,25200.0,17.8814,17.8814,17.8636,17.8725,25200.0
2006-11-16 14:00:00,19.99,19.99,19.92,19.93,77600.0,17.8725,17.8725,17.8099,17.8189,77600.0
2006-11-16 14:05:00,19.94,19.95,19.88,19.89,158000.0,17.8278,17.8367,17.7742,17.7831,158000.0
2006-11-16 14:10:00,19.88,19.91,19.88,19.9,48400.0,17.7742,17.801,17.7742,17.792,48400.0
2006-11-16 14:15:00,19.9,19.9,19.84,19.87,296000.0,17.792,17.792,17.7384,17.7652,296000.0
2006-11-16 14:20:00,19.88,19.89,19.84,19.85,152800.0,17.7742,17.7831,17.7384,17.7473,152800.0
2006-11-16 14:25:00,19.85,19.87,19.83,19.85,162400.0,17.7473,17.7652,17.7295,17.7473,162400.0
2006-11-16 14:30:00,19.85,19.91,19.84,19.88,76400.0,17.7473,17.801,17.7384,17.7742,76400.0
2006-11-16 14:35:00,19.89,19.9,19.88,19.89,50400.0,17.7831,17.792,17.7742,17.7831,50400.0
2006-11-16 14:40:00,19.89,19.91,19.87,19.88,88000.0,17.7831,17.801,17.7652,17.7742,88000.0
2006-11-16 14:45:00,19.88,19.89,19.86,19.86,94800.0,17.7742,17.7831,17.7563,17.7563,94800.0
2006-11-16 14:50:00,19.87,19.88,19.84,19.86,103600.0,17.7652,17.7742,17.7384,17.7563,103600.0
2006-11-16 14:55:00,19.86,19.89,19.85,19.89,120800.0,17.7563,17.7831,17.7473,17.7831,120800.0
2006-11-16 15:00:00,19.9,19.91,19.88,19.91,126000.0,17.792,17.801,17.7742,17.801,126000.0
2006-11-16 15:05:00,19.92,19.94,19.91,19.94,141600.0,17.8099,17.8278,17.801,17.8278,141600.0
2006-11-16 15:10:00,19.93,19.98,19.93,19.98,190000.0,17.8189,17.8636,17.8189,17.8636,190000.0
2006-11-16 15:15:00,19.98,20.0,19.95,19.98,200400.0,17.8636,17.8814,17.8367,17.8636,200400.0
2006-11-16 15:20:00,19.98,20.0,19.98,20.0,190000.0,17.8636,17.8814,17.8636,17.8814,190000.0
2006-11-16 15:25:00,20.0,20.0,19.98,19.98,249600.0,17.8814,17.8814,17.8636,17.8636,249600.0
2006-11-16 15:30:00,19.98,19.99,19.89,19.91,278400.0,17.8636,17.8725,17.7831,17.801,278400.0
2006-11-16 15:35:00,19.91,19.96,19.89,19.94,329600.0,17.801,17.8457,17.7831,17.8278,329600.0
2006-11-16 15:40:00,19.94,19.98,19.94,19.95,174800.0,17.8278,17.8636,17.8278,17.8367,174800.0
2006-11-16 15:45:00,19.95,19.96,19.94,19.95,556400.0,17.8367,17.8457,17.8278,17.8367,556400.0
2006-11-16 15:50:00,19.96,20.03,19.94,20.03,1808000.0,17.8457,17.9083,17.8278,17.9083,1808000.0
2006-11-16 15:55:00,20.03,20.18,20.02,20.05,10058000.0,17.9083,18.0424,17.8993,17.9262,10058000.0
2006-11-17 09:30:00,20.02,20.13,20.0,20.08,1540800.0,17.8993,17.9977,17.8814,17.953,1540800.0
2006-11-17 09:35:00,20.08,20.08,20.03,20.03,149200.0,17.953,17.953,17.9083,17.9083,149200.0
2006-11-17 09:40:00,20.02,20.05,20.01,20.03,227600.0,17.8993,17.9262,17.8904,17.9083,227600.0
2006-11-17 09:45:00,20.03,20.08,20.03,20.04,227600.0,17.9083,17.953,17.9083,17.9172,227600.0
2006-11-17 09:50:00,20.03,20.06,20.0,20.04,255600.0,17.9083,17.9351,17.8814,17.9172,255600.0
2006-11-17 09:55:00,20.04,20.05,19.99,20.0,187200.0,17.9172,17.9262,17.8725,17.8814,187200.0
2006-11-17 10:00:00,20.01,20.03,19.99,19.99,176800.0,17.8904,17.9083,17.8725,17.8725,176800.0
2006-11-17 10:05:00,19.98,20.0,19.97,20.0,206400.0,17.8636,17.8814,17.8546,17.8814,206400.0
2006-11-17 10:10:00,20.0,20.0,19.94,19.95,108400.0,17.8814,17.8814,17.8278,17.8367,108400.0
2006-11-17 10:15:00,19.95,20.01,19.95,19.97,173200.0,17.8367,17.8904,17.8367,17.8546,173200.0
2006-11-17 10:20:00,19.98,19.98,19.96,19.96,46400.0,17.8636,17.8636,17.8457,17.8457,46400.0
2006-11-17 10:25:00,19.97,19.97,19.94,19.95,72800.0,17.8546,17.8546,17.8278,17.8367,72800.0
2006-11-17 10:30:00,19.95,19.95,19.93,19.94,152400.0,17.8367,17.8367,17.8189,17.8278,152400.0
2006-11-17 10:35:00,19.93,19.98,19.93,19.95,79200.0,17.8189,17.8636,17.8189,17.8367,79200.0
2006-11-17 10:40:00,19.95,19.97,19.94,19.94,45200.0,17.8367,17.8546,17.8278,17.8278,45200.0
2006-11-17 10:45:00,19.94,19.98,19.94,19.95,70000.0,17.8278,17.8636,17.8278,17.8367,70000.0
2006-11-17 10:50:00,19.95,19.97,19.94,19.95,161200.0,17.8367,17.8546,17.8278,17.8367,161200.0
2006-11-17 10:55:00,19.95,19.95,19.93,19.95,133200.0,17.8367,17.8367,17.8189,17.8367,133200.0
2006-11-17 11:00:00,19.94,19.95,19.93,19.93,101600.0,17.8278,17.8367,17.8189,17.8189,101600.0
2006-11-17 11:05:00,19.93,19.93,19.89,19.93,133600.0,17.8189,17.8189,17.7831,17.8189,133600.0
2006-11-17 11:10:00,19.93,19.98,19.87,19.98,190800.0,17.8189,17.8636,17.7652,17.8636,190800.0
2006-11-17 11:15:00,19.98,20.0,19.97,20.0,24400.0,17.8636,17.8814,17.8546,17.8814,24400.0
2006-11-17 11:20:00,19.99,20.0,19.97,19.99,90400.0,17.8725,17.8814,17.8546,17.8725,90400.0
2006-11-17 11:25:00,19.99,20.02,19.99,20.01,68000.0,17.8725,17.8993,17.8725,17.8904,68000.0
2006-11-17 11:30:00,20.01,20.01,19.99,20.0,64400.0,17.8904,17.8904,17.8725,17.8814,64400.0
2006-11-17 11:35:00,20.0,20.0,19.99,20.0,45200.0,17.8814,17.8814,17.8725,17.8814,45200.0
2006-11-17 11:40:00,20.0,20.0,19.98,19.99,85600.0,17.8814,17.8814,17.8636,17.8725,85600.0
2006-11-17 11:45:00,19.98,19.99,19.98,19.99,34000.0,17.8636,17.8725,17.8636,17.8725,34000.0
2006-11-17 11:50:00,19.99,20.0,19.99,20.0,52800.0,17.8725,17.8814,17.8725,17.8814,52800.0
2006-11-17 11:55:00,20.0,20.01,19.99,20.0,90400.0,17.8814,17.8904,17.8725,17.8814,90400.0
2006-11-17 12:00:00,20.0,20.01,20.0,20.0,49600.0,17.8814,17.8904,17.8814,17.8814,49600.0
2006-11-17 12:05:00,20.0,20.0,19.99,20.0,83200.0,17.8814,17.8814,17.8725,17.8814,83200.0
2006-11-17 12:10:00,20.0,20.0,19.99,19.99,110800.0,17.8814,17.8814,17.8725,17.8725,110800.0
2006-11-17 12:15:00,19.99,20.0,19.99,20.0,66000.0,17.8725,17.8814,17.8725,17.8814,66000.0
2006-11-17 12:20:00,20.0,20.01,20.0,20.01,57200.0,17.8814,17.8904,17.8814,17.8904,57200.0
2006-11-17 12:25:00,20.01,20.06,20.01,20.06,112000.0,17.8904,17.9351,17.8904,17.9351,112000.0
2006-11-17 12:30:00,20.06,20.15,20.05,20.14,108800.0,17.9351,18.0156,17.9262,18.0066,108800.0
2006-11-17 12:35:00,20.15,20.19,20.1,20.1,122800.0,18.0156,18.0513,17.9709,17.9709,122800.0
2006-11-17 12:40:00,20.09,20.13,20.07,20.11,119200.0,17.9619,17.9977,17.944,17.9798,119200.0
2006-11-17 12:45:00,20.11,20.17,20.11,20.14,54400.0,17.9798,18.0334,17.9798,18.0066,54400.0
2006-11-17 12:50:00,20.13,20.13,20.05,20.05,86800.0,17.9977,17.9977,17.9262,17.9262,86800.0
2006-11-17 12:55:00,20.05,20.05,20.03,20.03,117200.0,17.9262,17.9262,17.9083,17.9083,117200.0
2006-11-17 13:00:00,20.03,20.05,20.03,20.04,24400.0,17.9083,17.9262,17.9083,17.9172,24400.0
2006-11-17 13:05:00,20.04,20.04,20.02,20.03,27200.0,17.9172,17.9172,17.8993,17.9083,27200.0
2006-11-17 13:10:00,20.04,20.04,20.0,20.0,88800.0,17.9172,17.9172,17.8814,17.8814,88800.0
2006-11-17 13:15:00,20.0,20.01,19.99,20.01,69600.0,17.8814,17.8904,17.8725,17.8904,69600.0
2006-11-17 13:20:00,20.01,20.04,20.0,20.0,261600.0,17.8904,17.9172,17.8814,17.8814,261600.0
2006-11-17 13:25:00,20.0,20.03,19.98,19.98,113600.0,17.8814,17.9083,17.8636,17.8636,113600.0
2006-11-17 13:30:00,19.98,20.0,19.98,20.0,50000.0,17.8636,17.8814,17.8636,17.8814,50000.0
2006-11-17 13:35:00,20.0,20.03,20.0,20.03,51200.0,17.8814,17.9083,17.8814,17.9083,51200.0
2006-11-17 13:40:00,20.02,20.02,20.0,20.0,53600.0,17.8993,17.8993,17.8814,17.8814,53600.0
2006-11-17 13:45:00,20.0,20.01,19.98,19.98,67200.0,17.8814,17.8904,17.8636,17.8636,67200.0
2006-11-17 13:50:00,19.98,19.98,19.95,19.96,84400.0,17.8636,17.8636,17.8367,17.8457,84400.0
2006-11-17 13:55:00,19.97,19.99,19.96,19.98,91200.0,17.8546,17.8725,17.8457,17.8636,91200.0
2006-11-17 14:00:00,19.99,20.0,19.98,20.0,52400.0,17.8725,17.8814,17.8636,17.8814,52400.0
2006-11-17 14:05:00,20.0,20.0,19.98,19.99,56000.0,17.8814,17.8814,17.8636,17.8725,56000.0
2006-11-17 14:10:00,19.99,20.0,19.98,20.0,33200.0,17.8725,17.8814,17.8636,17.8814,33200.0
2006-11-17 14:15:00,20.0,20.02,19.99,20.0,61200.0,17.8814,17.8993,17.8725,17.8814,61200.0
2006-11-17 14:20:00,20.0,20.0,19.99,19.99,64000.0,17.8814,17.8814,17.8725,17.8725,64000.0
2006-11-17 14:25:00,20.0,20.0,19.98,19.98,31200.0,17.8814,17.8814,17.8636,17.8636,31200.0
2006-11-17 14:30:00,19.99,20.0,19.97,20.0,42800.0,17.8725,17.8814,17.8546,17.8814,42800.0
2006-11-17 14:35:00,20.0,20.0,19.99,20.0,55600.0,17.8814,17.8814,17.8725,17.8814,55600.0
2006-11-17 14:40:00,20.0,20.0,19.99,20.0,27200.0,17.8814,17.8814,17.8725,17.8814,27200.0
2006-11-17 14:45:00,20.0,20.06,20.0,20.05,119200.0,17.8814,17.9351,17.8814,17.9262,119200.0
2006-11-17 14:50:00,20.05,20.06,20.03,20.05,54800.0,17.9262,17.9351,17.9083,17.9262,54800.0
2006-11-17 14:55:00,20.05,20.05,19.99,20.01,74800.0,17.9262,17.9262,17.8725,17.8904,74800.0
2006-11-17 15:00:00,20.02,20.02,19.99,20.0,78400.0,17.8993,17.8993,17.8725,17.8814,78400.0
2006-11-17 15:05:00,20.0,20.02,20.0,20.0,36000.0,17.8814,17.8993,17.8814,17.8814,36000.0
2006-11-17 15:10:00,20.0,20.03,20.0,20.0,93600.0,17.8814,17.9083,17.8814,17.8814,93600.0
2006-11-17 15:15:00,20.01,20.01,19.99,19.99,125600.0,17.8904,17.8904,17.8725,17.8725,125600.0
2006-11-17 15:20:00,20.0,20.0,19.96,19.97,62400.0,17.8814,17.8814,17.8457,17.8546,62400.0
2006-11-17 15:25:00,19.97,19.99,19.96,19.99,116400.0,17.8546,17.8725,17.8457,17.8725,116400.0
2006-11-17 15:30:00,19.99,20.03,19.98,20.02,135600.0,17.8725,17.9083,17.8636,17.8993,135600.0
2006-11-17 15:35:00,20.02,20.02,20.01,20.02,55600.0,17.8993,17.8993,17.8904,17.8993,55600.0
2006-11-17 15:40:00,20.02,20.03,20.0,20.01,133600.0,17.8993,17.9083,17.8814,17.8904,133600.0
2006-11-17 15:45:00,20.01,20.02,20.0,20.01,92400.0,17.8904,17.8993,17.8814,17.8904,92400.0
2006-11-17 15:50:00,20.01,20.03,19.98,19.99,136400.0,17.8904,17.9083,17.8636,17.8725,136400.0
2006-11-17 15:55:00,19.99,20.03,19.99,20.03,214800.0,17.8725,17.9083,17.8725,17.9083,214800.0
2006-11-20 09:30:00,20.12,20.13,20.04,20.06,606400.0,17.9887,17.9977,17.9172,17.9351,606400.0
2006-11-20 09:35:00,20.06,20.12,19.91,19.93,146400.0,17.9351,17.9887,17.801,17.8189,146400.0
2006-11-20 09:40:00,19.93,20.03,19.93,20.03,134400.0,17.8189,17.9083,17.8189,17.9083,134400.0
2006-11-20 09:45:00,20.03,20.05,19.97,20.03,140400.0,17.9083,17.9262,17.8546,17.9083,140400.0
2006-11-20 09:50:00,20.03,20.03,19.96,20.01,107200.0,17.9083,17.9083,17.8457,17.8904,107200.0
2006-11-20 09:55:00,20.01,20.03,19.99,20.03,75600.0,17.8904,17.9083,17.8725,17.9083,75600.0
2006-11-20 10:00:00,20.03,20.03,19.5,19.99,195200.0,17.9083,17.9083,17.4344,17.8725,195200.0
2006-11-20 10:05:00,19.99,20.0,19.95,19.98,142000.0,17.8725,17.8814,17.8367,17.8636,142000.0
2006-11-20 10:10:00,19.98,19.99,19.95,19.98,95600.0,17.8636,17.8725,17.8367,17.8636,95600.0
2006-11-20 10:15:00,19.98,20.05,19.96,20.05,114800.0,17.8636,17.9262,17.8457,17.9262,114800.0
2006-11-20 10:20:00,20.05,20.1,20.0,20.05,93600.0,17.9262,17.9709,17.8814,17.9262,93600.0
2006-11-20 10:25:00,20.05,20.07,20.04,20.07,76000.0,17.9262,17.944,17.9172,17.944,76000.0
2006-11-20 10:30:00,20.07,20.19,20.07,20.17,136400.0,17.944,18.0513,17.944,18.0334,136400.0
2006-11-20 10:35:00,20.18,20.18,20.11,20.12,92400.0,18.0424,18.0424,17.9798,17.9887,92400.0
2006-11-20 10:40:00,20.11,20.11,20.05,20.07,56800.0,17.9798,17.9798,17.9262,17.944,56800.0
2006-11-20 10:45:00,20.05,20.06,20.04,20.05,40400.0,17.9262,17.9351,17.9172,17.9262,40400.0
2006-11-20 10:50:00,20.05,20.07,20.02,20.07,82400.0,17.9262,17.944,17.8993,17.944,82400.0
2006-11-20 10:55:00,20.07,20.1,20.07,20.09,40800.0,17.944,17.9709,17.944,17.9619,40800.0
2006-11-20 11:00:00,20.09,20.1,20.08,20.1,43200.0,17.9619,17.9709,17.953,17.9709,43200.0
2006-11-20 11:05:00,20.09,20.1,20.09,20.1,86800.0,17.9619,17.9709,17.9619,17.9709,86800.0
2006-11-20 11:10:00,20.1,20.1,20.09,20.1,75200.0,17.9709,17.9709,17.9619,17.9709,75200.0
2006-11-20 11:15:00,20.1,20.11,20.09,20.1,65600.0,17.9709,17.9798,17.9619,17.9709,65600.0
2006-11-20 11:20:00,20.1,20.1,20.05,20.09,78000.0,17.9709,17.9709,17.9262,17.9619,78000.0
2006-11-20 11:25:00,20.09,20.09,20.07,20.08,16400.0,17.9619,17.9619,17.944,17.953,16400.0
2006-11-20 11:30:00,20.08,20.09,20.06,20.09,23200.0,17.953,17.9619,17.9351,17.9619,23200.0
2006-11-20 11:35:00,20.09,20.11,20.07,20.08,43200.0,17.9619,17.9798,17.944,17.953,43200.0
2006-11-20 11:40:00,20.06,20.06,20.04,20.04,70400.0,17.9351,17.9351,17.9172,17.9172,70400.0
2006-11-20 11:45:00,20.04,20.04,20.03,20.03,39600.0,17.9172,17.9172,17.9083,17.9083,39600.0
2006-11-20 11:50:00,20.03,20.04,20.0,20.04,52400.0,17.9083,17.9172,17.8814,17.9172,52400.0
2006-11-20 11:55:00,20.04,20.06,20.03,20.03,41600.0,17.9172,17.9351,17.9083,17.9083,41600.0
2006-11-20 12:00:00,20.03,20.04,20.02,20.04,37200.0,17.9083,17.9172,17.8993,17.9172,37200.0
2006-11-20 12:05:00,20.04,20.11,20.04,20.11,80000.0,17.9172,17.9798,17.9172,17.9798,80000.0
2006-11-20 12:10:00,20.11,20.11,20.1,20.1,104800.0,17.9798,17.9798,17.9709,17.9709,104800.0
2006-11-20 12:15:00,20.1,20.11,20.1,20.1,44000.0,17.9709,17.9798,17.9709,17.9709,44000.0
2006-11-20 12:20:00,20.1,20.11,20.09,20.09,63200.0,17.9709,17.9798,17.9619,17.9619,63200.0
2006-11-20 12:25:00,20.09,20.11,20.08,20.08,37200.0,17.9619,17.9798,17.953,17.953,37200.0
2006-11-20 12:30:00,20.08,20.08,20.06,20.07,24000.0,17.953,17.953,17.9351,17.944,24000.0
2006-11-20 12:35:00,20.07,20.09,20.05,20.06,44800.0,17.944,17.9619,17.9262,17.9351,44800.0
2006-11-20 12:40:00,20.07,20.07,20.06,20.07,30000.0,17.944,17.944,17.9351,17.944,30000.0
2006-11-20 12:45:00,20.07,20.08,20.07,20.07,20400.0,17.944,17.953,17.944,17.944,20400.0
2006-11-20 12:50:00,20.07,20.1,20.07,20.09,24000.0,17.944,17.9709,17.944,17.9619,24000.0
2006-11-20 12:55:00,20.08,20.11,20.08,20.1,62400.0,17.953,17.9798,17.953,17.9709,62400.0
2006-11-20 13:00:00,20.1,20.11,20.1,20.11,14400.0,17.9709,17.9798,17.9709,17.9798,14400.0
2006-11-20 13:05:00,20.11,20.11,20.09,20.1,66800.0,17.9798,17.9798,17.9619,17.9709,66800.0
2006-11-20 13:10:00,20.1,20.11,20.08,20.09,28400.0,17.9709,17.9798,17.953,17.9619,28400.0
2006-11-20 13:15:00,20.1,20.11,20.08,20.11,43600.0,17.9709,17.9798,17.953,17.9798,43600.0
2006-11-20 13:20:00,20.11,20.11,20.11,20.11,21200.0,17.9798,17.9798,17.9798,17.9798,21200.0
2006-11-20 13:25:00,20.11,20.13,20.1,20.13,64000.0,17.9798,17.9977,17.9709,17.9977,64000.0
2006-11-20 13:30:00,20.13,20.13,20.1,20.12,72000.0,17.9977,17.9977,17.9709,17.9887,72000.0
2006-11-20 13:35:00,20.11,20.13,20.11,20.11,26800.0,17.9798,17.9977,17.9798,17.9798,26800.0
2006-11-20 13:40:00,20.11,20.11,20.1,20.11,125600.0,17.9798,17.9798,17.9709,17.9798,125600.0
2006-11-20 13:45:00,20.1,20.1,20.07,20.09,30000.0,17.9709,17.9709,17.944,17.9619,30000.0
2006-11-20 13:50:00,20.09,20.1,20.06,20.07,55600.0,17.9619,17.9709,17.9351,17.944,55600.0
2006-11-20 13:55:00,20.07,20.07,20.01,20.02,32800.0,17.944,17.944,17.8904,17.8993,32800.0
2006-11-20 14:00:00,20.02,20.07,20.01,20.06,33200.0,17.8993,17.944,17.8904,17.9351,33200.0
2006-11-20 14:05:00,20.07,20.07,20.05,20.06,32400.0,17.944,17.944,17.9262,17.9351,32400.0
2006-11-20 14:10:00,20.06,20.07,20.06,20.07,26400.0,17.9351,17.944,17.9351,17.944,26400.0
2006-11-20 14:15:00,20.07,20.08,20.01,20.01,76800.0,17.944,17.953,17.8904,17.8904,76800.0
2006-11-20 14:20:00,20.01,20.01,19.96,19.98,68800.0,17.8904,17.8904,17.8457,17.8636,68800.0
2006-11-20 14:25:00,19.99,19.99,19.94,19.97,53600.0,17.8725,17.8725,17.8278,17.8546,53600.0
2006-11-20 14:30:00,19.97,20.02,19.96,20.0,52800.0,17.8546,17.8993,17.8457,17.8814,52800.0
2006-11-20 14:35:00,20.0,20.05,19.95,20.05,48000.0,17.8814,17.9262,17.8367,17.9262,48000.0
2006-11-20 14:40:00,20.04,20.04,19.97,20.01,37600.0,17.9172,17.9172,17.8546,17.8904,37600.0
2006-11-20 14:45:00,20.01,20.03,19.99,20.03,37200.0,17.8904,17.9083,17.8725,17.9083,37200.0
2006-11-20 14:50:00,20.03,20.07,20.02,20.04,36400.0,17.9083,17.944,17.8993,17.9172,36400.0
2006-11-20 14:55:00,20.05,20.05,20.01,20.05,38800.0,17.9262,17.9262,17.8904,17.9262,38800.0
2006-11-20 15:00:00,20.05,20.05,20.0,20.0,34800.0,17.9262,17.9262,17.8814,17.8814,34800.0
2006-11-20 15:05:00,20.0,20.0,19.96,19.98,36800.0,17.8814,17.8814,17.8457,17.8636,36800.0
2006-11-20 15:10:00,19.99,20.03,19.99,20.03,38800.0,17.8725,17.9083,17.8725,17.9083,38800.0
2006-11-20 15:15:00,20.02,20.03,20.0,20.03,24400.0,17.8993,17.9083,17.8814,17.9083,24400.0
2006-11-20 15:20:00,20.03,20.06,20.01,20.04,76400.0,17.9083,17.9351,17.8904,17.9172,76400.0
2006-11-20 15:25:00,20.04,20.06,20.01,20.01,27200.0,17.9172,17.9351,17.8904,17.8904,27200.0
2006-11-20 15:30:00,20.02,20.04,20.01,20.04,50400.0,17.8993,17.9172,17.8904,17.9172,50400.0
2006-11-20 15:35:00,20.03,20.04,20.0,20.01,77200.0,17.9083,17.9172,17.8814,17.8904,77200.0
2006-11-20 15:40:00,20.01,20.04,19.99,20.04,70400.0,17.8904,17.9172,17.8725,17.9172,70400.0
2006-11-20 15:45:00,20.04,20.04,19.98,20.04,131200.0,17.9172,17.9172,17.8636,17.9172,131200.0
2006-11-20 15:50:00,20.04,20.04,20.02,20.03,41200.0,17.9172,17.9172,17.8993,17.9083,41200.0
2006-11-20 15:55:00,20.03,20.04,20.01,20.02,149200.0,17.9083,17.9172,17.8904,17.8993,149200.0
2006-11-21 09:30:00,19.9,19.92,19.76,19.84,248000.0,17.792,17.8099,17.6669,17.7384,248000.0
2006-11-21 09:35:00,19.82,19.87,19.8,19.83,107200.0,17.7205,17.7652,17.7026,17.7295,107200.0
2006-11-21 09:40:00,19.83,19.85,19.8,19.8,122400.0,17.7295,17.7473,17.7026,17.7026,122400.0
2006-11-21 09:45:00,19.8,19.86,19.8,19.83,152400.0,17.7026,17.7563,17.7026,17.7295,152400.0
2006-11-21 09:50:00,19.83,19.83,19.8,19.82,67200.0,17.7295,17.7295,17.7026,17.7205,67200.0
2006-11-21 09:55:00,19.82,19.83,19.8,19.82,76000.0,17.7205,17.7295,17.7026,17.7205,76000.0
2006-11-21 10:00:00,19.81,19.84,19.81,19.83,156000.0,17.7116,17.7384,17.7116,17.7295,156000.0
2006-11-21 10:05:00,19.83,19.88,19.82,19.87,105200.0,17.7295,17.7742,17.7205,17.7652,105200.0
2006-11-21 10:10:00,19.87,19.88,19.82,19.83,115600.0,17.7652,17.7742,17.7205,17.7295,115600.0
2006-11-21 10:15:00,19.84,19.88,19.81,19.87,115200.0,17.7384,17.7742,17.7116,17.7652,115200.0
2006-11-21 10:20:00,19.87,19.89,19.86,19.89,66400.0,17.7652,17.7831,17.7563,17.7831,66400.0
2006-11-21 10:25:00,19.88,19.89,19.86,19.88,131600.0,17.7742,17.7831,17.7563,17.7742,131600.0
2006-11-21 10:30:00,19.88,19.89,19.86,19.87,95600.0,17.7742,17.7831,17.7563,17.7652,95600.0
2006-11-21 10:35:00,19.88,19.88,19.82,19.83,66800.0,17.7742,17.7742,17.7205,17.7295,66800.0
2006-11-21 10:40:00,19.83,19.85,19.8,19.82,98400.0,17.7295,17.7473,17.7026,17.7205,98400.0
2006-11-21 10:45:00,19.82,19.84,19.81,19.84,52800.0,17.7205,17.7384,17.7116,17.7384,52800.0
2006-11-21 10:50:00,19.84,19.85,19.82,19.83,46400.0,17.7384,17.7473,17.7205,17.7295,46400.0
2006-11-21 10:55:00,19.83,19.83,19.79,19.82,168800.0,17.7295,17.7295,17.6937,17.7205,168800.0
2006-11-21 11:00:00,19.83,19.85,19.82,19.85,67600.0,17.7295,17.7473,17.7205,17.7473,67600.0
2006-11-21 11:05:00,19.85,19.85,19.84,19.85,64000.0,17.7473,17.7473,17.7384,17.7473,64000.0
2006-11-21 11:10:00,19.85,19.88,19.84,19.85,168400.0,17.7473,17.7742,17.7384,17.7473,168400.0
2006-11-21 11:15:00,19.85,19.86,19.82,19.83,150400.0,17.7473,17.7563,17.7205,17.7295,150400.0
2006-11-21 11:20:00,19.83,19.84,19.83,19.84,50000.0,17.7295,17.7384,17.7295,17.7384,50000.0
2006-11-21 11:25:00,19.84,19.84,19.8,19.81,152800.0,17.7384,17.7384,17.7026,17.7116,152800.0
2006-11-21 11:30:00,19.81,19.81,19.8,19.81,74000.0,17.7116,17.7116,17.7026,17.7116,74000.0
2006-11-21 11:35:00,19.81,19.83,19.8,19.81,82800.0,17.7116,17.7295,17.7026,17.7116,82800.0
2006-11-21 11:40:00,19.81,19.82,19.8,19.82,127200.0,17.7116,17.7205,17.7026,17.7205,127200.0
2006-11-21 11:45:00,19.82,19.84,19.81,19.84,46800.0,17.7205,17.7384,17.7116,17.7384,46800.0
2006-11-21 11:50:00,19.83,19.86,19.83,19.85,50400.0,17.7295,17.7563,17.7295,17.7473,50400.0
2006-11-21 11:55:00,19.85,19.86,19.84,19.84,34400.0,17.7473,17.7563,17.7384,17.7384,34400.0
2006-11-21 12:00:00,19.84,19.86,19.83,19.85,44400.0,17.7384,17.7563,17.7295,17.7473,44400.0
2006-11-21 12:05:00,19.85,19.86,19.83,19.85,52800.0,17.7473,17.7563,17.7295,17.7473,52800.0
2006-11-21 12:10:00,19.85,19.85,19.83,19.84,34000.0,17.7473,17.7473,17.7295,17.7384,34000.0
2006-11-21 12:15:00,19.84,19.86,19.83,19.86,42000.0,17.7384,17.7563,17.7295,17.7563,42000.0
2006-11-21 12:20:00,19.87,19.88,19.84,19.86,49600.0,17.7652,17.7742,17.7384,17.7563,49600.0
2006-11-21 12:25:00,19.87,19.87,19.84,19.85,25600.0,17.7652,17.7652,17.7384,17.7473,25600.0
2006-11-21 12:30:00,19.86,19.86,19.85,19.86,22000.0,17.7563,17.7563,17.7473,17.7563,22000.0
2006-11-21 12:35:00,19.86,19.88,19.85,19.88,30400.0,17.7563,17.7742,17.7473,17.7742,30400.0
2006-11-21 12:40:00,19.88,19.88,19.86,19.86,50800.0,17.7742,17.7742,17.7563,17.7563,50800.0
2006-11-21 12:45:00,19.86,19.87,19.86,19.86,14800.0,17.7563,17.7652,17.7563,17.7563,14800.0
2006-11-21 12:50:00,19.86,19.88,19.85,19.88,44000.0,17.7563,17.7742,17.7473,17.7742,44000.0
2006-11-21 12:55:00,19.88,19.88,19.87,19.87,57200.0,17.7742,17.7742,17.7652,17.7652,57200.0
2006-11-21 13:00:00,19.88,19.88,19.87,19.87,41200.0,17.7742,17.7742,17.7652,17.7652,41200.0
2006-11-21 13:05:00,19.87,19.88,19.86,19.87,32800.0,17.7652,17.7742,17.7563,17.7652,32800.0
2006-11-21 13:10:00,19.88,19.88,19.87,19.87,19200.0,17.7742,17.7742,17.7652,17.7652,19200.0
2006-11-21 13:15:00,19.87,19.88,19.86,19.86,44400.0,17.7652,17.7742,17.7563,17.7563,44400.0
2006-11-21 13:20:00,19.86,19.88,19.86,19.86,32000.0,17.7563,17.7742,17.7563,17.7563,32000.0
2006-11-21 13:25:00,19.86,19.87,19.85,19.87,56800.0,17.7563,17.7652,17.7473,17.7652,56800.0
2006-11-21 13:30:00,19.87,19.88,19.86,19.87,36400.0,17.7652,17.7742,17.7563,17.7652,36400.0
2006-11-21 13:35:00,19.86,19.86,19.85,19.85,71200.0,17.7563,17.7563,17.7473,17.7473,71200.0
2006-11-21 13:40:00,19.86,19.86,19.85,19.86,13600.0,17.7563,17.7563,17.7473,17.7563,13600.0
2006-11-21 13:45:00,19.86,19.86,19.85,19.86,58400.0,17.7563,17.7563,17.7473,17.7563,58400.0
2006-11-21 13:50:00,19.86,19.88,19.85,19.87,59600.0,17.7563,17.7742,17.7473,17.7652,59600.0
2006-11-21 13:55:00,19.87,19.87,19.85,19.86,47600.0,17.7652,17.7652,17.7473,17.7563,47600.0
2006-11-21 14:00:00,19.87,19.87,19.86,19.87,14800.0,17.7652,17.7652,17.7563,17.7652,14800.0
2006-11-21 14:05:00,19.86,19.87,19.86,19.87,31600.0,17.7563,17.7652,17.7563,17.7652,31600.0
2006-11-21 14:10:00,19.86,19.87,19.85,19.86,33200.0,17.7563,17.7652,17.7473,17.7563,33200.0
2006-11-21 14:15:00,19.86,19.87,19.85,19.85,32000.0,17.7563,17.7652,17.7473,17.7473,32000.0
2006-11-21 14:20:00,19.85,19.87,19.85,19.87,63600.0,17.7473,17.7652,17.7473,17.7652,63600.0
2006-11-21 14:25:00,19.87,19.87,19.86,19.87,26000.0,17.7652,17.7652,17.7563,17.7652,26000.0
2006-11-21 14:30:00,19.87,19.88,19.86,19.86,25200.0,17.7652,17.7742,17.7563,17.7563,25200.0
2006-11-21 14:35:00,19.87,19.87,19.86,19.87,168800.0,17.7652,17.7652,17.7563,17.7652,168800.0
2006-11-21 14:40:00,19.87,19.87,19.86,19.86,216400.0,17.7652,17.7652,17.7563,17.7563,216400.0
2006-11-21 14:45:00,19.87,19.87,19.86,19.87,34000.0,17.7652,17.7652,17.7563,17.7652,34000.0
2006-11-21 14:50:00,19.87,19.87,19.87,19.87,22800.0,17.7652,17.7652,17.7652,17.7652,22800.0
2006-11-21 14:55:00,19.87,19.87,19.87,19.87,35600.0,17.7652,17.7652,17.7652,17.7652,35600.0
2006-11-21 15:00:00,19.87,19.87,19.86,19.87,28000.0,17.7652,17.7652,17.7563,17.7652,28000.0
2006-11-21 15:05:00,19.86,19.87,19.86,19.86,39600.0,17.7563,17.7652,17.7563,17.7563,39600.0
2006-11-21 15:10:00,19.86,19.87,19.85,19.87,66400.0,17.7563,17.7652,17.7473,17.7652,66400.0
2006-11-21 15:15:00,19.87,19.87,19.85,19.87,52400.0,17.7652,17.7652,17.7473,17.7652,52400.0
2006-11-21 15:20:00,19.87,19.88,19.86,19.88,45600.0,17.7652,17.7742,17.7563,17.7742,45600.0
2006-11-21 15:25:00,19.88,19.88,19.86,19.87,65600.0,17.7742,17.7742,17.7563,17.7652,65600.0
2006-11-21 15:30:00,19.86,19.88,19.86,19.87,68000.0,17.7563,17.7742,17.7563,17.7652,68000.0
2006-11-21 15:35:00,19.87,19.88,19.86,19.87,56000.0,17.7652,17.7742,17.7563,17.7652,56000.0
2006-11-21 15:40:00,19.87,19.88,19.86,19.88,58400.0,17.7652,17.7742,17.7563,17.7742,58400.0
2006-11-21 15:45:00,19.87,19.87,19.85,19.86,93600.0,17.7652,17.7652,17.7473,17.7563,93600.0
2006-11-21 15:50:00,19.87,19.88,19.86,19.87,90400.0,17.7652,17.7742,17.7563,17.7652,90400.0
2006-11-21 15:55:00,19.88,19.88,19.86,19.88,151200.0,17.7742,17.7742,17.7563,17.7742,151200.0
2006-11-22 09:30:00,19.88,19.9,19.78,19.83,74000.0,17.7742,17.792,17.6848,17.7295,74000.0
2006-11-22 09:35:00,19.84,19.99,19.83,19.98,93200.0,17.7384,17.8725,17.7295,17.8636,93200.0
2006-11-22 09:40:00,19.98,19.98,19.92,19.95,32800.0,17.8636,17.8636,17.8099,17.8367,32800.0
2006-11-22 09:45:00,19.93,19.95,19.9,19.91,39200.0,17.8189,17.8367,17.792,17.801,39200.0
2006-11-22 09:50:00,19.91,19.92,19.88,19.92,30800.0,17.801,17.8099,17.7742,17.8099,30800.0
2006-11-22 09:55:00,19.92,19.92,19.89,19.91,24400.0,17.8099,17.8099,17.7831,17.801,24400.0
2006-11-22 10:00:00,19.9,19.92,19.88,19.9,44800.0,17.792,17.8099,17.7742,17.792,44800.0
2006-11-22 10:05:00,19.89,19.9,19.86,19.88,65200.0,17.7831,17.792,17.7563,17.7742,65200.0
2006-11-22 10:10:00,19.88,19.88,19.84,19.85,33200.0,17.7742,17.7742,17.7384,17.7473,33200.0
2006-11-22 10:15:00,19.83,19.85,19.83,19.85,39200.0,17.7295,17.7473,17.7295,17.7473,39200.0
2006-11-22 10:20:00,19.86,19.86,19.84,19.86,19600.0,17.7563,17.7563,17.7384,17.7563,19600.0
2006-11-22 10:25:00,19.85,19.85,19.84,19.85,36000.0,17.7473,17.7473,17.7384,17.7473,36000.0
2006-11-22 10:30:00,19.85,19.89,19.84,19.88,47200.0,17.7473,17.7831,17.7384,17.7742,47200.0
2006-11-22 10:35:00,19.88,19.91,19.85,19.9,42400.0,17.7742,17.801,17.7473,17.792,42400.0
2006-11-22 10:40:00,19.9,19.92,19.88,19.92,76000.0,17.792,17.8099,17.7742,17.8099,76000.0
2006-11-22 10:45:00,19.92,19.94,19.91,19.94,106400.0,17.8099,17.8278,17.801,17.8278,106400.0
2006-11-22 10:50:00,19.93,19.94,19.92,19.93,60800.0,17.8189,17.8278,17.8099,17.8189,60800.0
2006-11-22 10:55:00,19.94,19.94,19.93,19.94,20000.0,17.8278,17.8278,17.8189,17.8278,20000.0
2006-11-22 11:00:00,19.94,19.99,19.94,19.97,49200.0,17.8278,17.8725,17.8278,17.8546,49200.0
2006-11-22 11:05:00,19.96,19.97,19.95,19.96,16800.0,17.8457,17.8546,17.8367,17.8457,16800.0
2006-11-22 11:10:00,19.98,19.98,19.97,19.97,47200.0,17.8636,17.8636,17.8546,17.8546,47200.0
2006-11-22 11:15:00,19.97,19.99,19.97,19.99,32000.0,17.8546,17.8725,17.8546,17.8725,32000.0
2006-11-22 11:20:00,19.99,20.0,19.98,20.0,86400.0,17.8725,17.8814,17.8636,17.8814,86400.0
2006-11-22 11:25:00,20.0,20.02,19.99,20.01,78800.0,17.8814,17.8993,17.8725,17.8904,78800.0
2006-11-22 11:30:00,20.01,20.05,20.01,20.05,58800.0,17.8904,17.9262,17.8904,17.9262,58800.0
2006-11-22 11:35:00,20.05,20.06,20.03,20.04,34400.0,17.9262,17.9351,17.9083,17.9172,34400.0
2006-11-22 11:40:00,20.03,20.07,20.03,20.05,43600.0,17.9083,17.944,17.9083,17.9262,43600.0
2006-11-22 11:45:00,20.04,20.09,20.04,20.08,44800.0,17.9172,17.9619,17.9172,17.953,44800.0
2006-11-22 11:50:00,20.08,20.08,20.05,20.07,37200.0,17.953,17.953,17.9262,17.944,37200.0
2006-11-22 11:55:00,20.07,20.08,20.06,20.07,15600.0,17.944,17.953,17.9351,17.944,15600.0
2006-11-22 12:00:00,20.07,20.08,20.06,20.08,46800.0,17.944,17.953,17.9351,17.953,46800.0
2006-11-22 12:05:00,20.08,20.09,20.06,20.06,44800.0,17.953,17.9619,17.9351,17.9351,44800.0
2006-11-22 12:10:00,20.05,20.06,20.01,20.03,80800.0,17.9262,17.9351,17.8904,17.9083,80800.0
2006-11-22 12:15:00,20.03,20.04,20.01,20.02,58800.0,17.9083,17.9172,17.8904,17.8993,58800.0
2006-11-22 12:20:00,20.02,20.02,19.98,20.0,32000.0,17.8993,17.8993,17.8636,17.8814,32000.0
2006-11-22 12:25:00,20.0,20.0,19.99,20.0,69200.0,17.8814,17.8814,17.8725,17.8814,69200.0
2006-11-22 12:30:00,20.0,20.01,19.99,19.99,17600.0,17.8814,17.8904,17.8725,17.8725,17600.0
2006-11-22 12:35:00,19.99,20.0,19.99,20.0,68000.0,17.8725,17.8814,17.8725,17.8814,68000.0
2006-11-22 12:40:00,20.0,20.06,19.96,19.96,37200.0,17.8814,17.9351,17.8457,17.8457,37200.0
2006-11-22 12:45:00,19.97,20.0,19.97,20.0,12800.0,17.8546,17.8814,17.8546,17.8814,12800.0
2006-11-22 12:50:00,20.0,20.0,19.99,20.0,5200.0,17.8814,17.8814,17.8725,17.8814,5200.0
2006-11-22 12:55:00,20.0,20.0,19.98,20.0,16000.0,17.8814,17.8814,17.8636,17.8814,16000.0
2006-11-22 13:00:00,20.0,20.0,19.99,20.0,7600.0,17.8814,17.8814,17.8725,17.8814,7600.0
2006-11-22 13:05:00,20.0,20.0,19.99,20.0,9200.0,17.8814,17.8814,17.8725,17.8814,9200.0
2006-11-22 13:10:00,20.01,20.03,20.0,20.01,12800.0,17.8904,17.9083,17.8814,17.8904,12800.0
2006-11-22 13:15:00,20.01,20.02,20.0,20.02,17200.0,17.8904,17.8993,17.8814,17.8993,17200.0
2006-11-22 13:20:00,20.01,20.04,20.01,20.03,16400.0,17.8904,17.9172,17.8904,17.9083,16400.0
2006-11-22 13:25:00,20.03,20.04,20.02,20.04,22000.0,17.9083,17.9172,17.8993,17.9172,22000.0
2006-11-22 13:30:00,20.03,20.04,20.03,20.03,15600.0,17.9083,17.9172,17.9083,17.9083,15600.0
2006-11-22 13:35:00,20.03,20.04,20.02,20.04,20800.0,17.9083,17.9172,17.8993,17.9172,20800.0
2006-11-22 13:40:00,20.04,20.07,20.04,20.07,20000.0,17.9172,17.944,17.9172,17.944,20000.0
2006-11-22 13:45:00,20.07,20.07,20.06,20.07,36800.0,17.944,17.944,17.9351,17.944,36800.0
2006-11-22 13:50:00,20.07,20.07,20.06,20.06,16000.0,17.944,17.944,17.9351,17.9351,16000.0
2006-11-22 13:55:00,20.06,20.07,20.06,20.06,13600.0,17.9351,17.944,17.9351,17.9351,13600.0
2006-11-22 14:00:00,20.06,20.07,20.04,20.06,21600.0,17.9351,17.944,17.9172,17.9351,21600.0
2006-11-22 14:05:00,20.06,20.07,20.04,20.04,12000.0,17.9351,17.944,17.9172,17.9172,12000.0
2006-11-22 14:10:00,20.04,20.07,20.04,20.06,21200.0,17.9172,17.944,17.9172,17.9351,21200.0
2006-11-22 14:15:00,20.06,20.06,20.04,20.04,16000.0,17.9351,17.9351,17.9172,17.9172,16000.0
2006-11-22 14:20:00,20.04,20.05,20.04,20.05,7600.0,17.9172,17.9262,17.9172,17.9262,7600.0
2006-11-22 14:25:00,20.05,20.06,20.05,20.06,7600.0,17.9262,17.9351,17.9262,17.9351,7600.0
2006-11-22 14:30:00,20.06,20.06,20.04,20.05,23200.0,17.9351,17.9351,17.9172,17.9262,23200.0
2006-11-22 14:35:00,20.06,20.06,20.05,20.06,17600.0,17.9351,17.9351,17.9262,17.9351,17600.0
2006-11-22 14:40:00,20.05,20.06,20.04,20.05,24400.0,17.9262,17.9351,17.9172,17.9262,24400.0
2006-11-22 14:45:00,20.05,20.11,20.05,20.11,45200.0,17.9262,17.9798,17.9262,17.9798,45200.0
2006-11-22 14:50:00,20.1,20.11,20.09,20.1,19600.0,17.9709,17.9798,17.9619,17.9709,19600.0
2006-11-22 14:55:00,20.1,20.1,20.09,20.09,22000.0,17.9709,17.9709,17.9619,17.9619,22000.0
2006-11-22 15:00:00,20.1,20.12,20.09,20.09,62000.0,17.9709,17.9887,17.9619,17.9619,62000.0
2006-11-22 15:05:00,20.1,20.11,20.1,20.11,34400.0,17.9709,17.9798,17.9709,17.9798,34400.0
2006-11-22 15:10:00,20.11,20.12,20.11,20.12,18000.0,17.9798,17.9887,17.9798,17.9887,18000.0
2006-11-22 15:15:00,20.12,20.12,20.11,20.11,22400.0,17.9887,17.9887,17.9798,17.9798,22400.0
2006-11-22 15:20:00,20.11,20.11,20.08,20.09,38800.0,17.9798,17.9798,17.953,17.9619,38800.0
2006-11-22 15:25:00,20.09,20.09,20.09,20.09,40000.0,17.9619,17.9619,17.9619,17.9619,40000.0
2006-11-22 15:30:00,20.08,20.09,20.08,20.08,33600.0,17.953,17.9619,17.953,17.953,33600.0
2006-11-22 15:35:00,20.09,20.1,20.09,20.09,29200.0,17.9619,17.9709,17.9619,17.9619,29200.0
2006-11-22 15:40:00,20.09,20.1,20.08,20.08,64800.0,17.9619,17.9709,17.953,17.953,64800.0
2006-11-22 15:45:00,20.08,20.08,20.04,20.05,103600.0,17.953,17.953,17.9172,17.9262,103600.0
2006-11-22 15:50:00,20.04,20.07,20.04,20.07,78800.0,17.9172,17.944,17.9172,17.944,78800.0
2006-11-22 15:55:00,20.07,20.07,20.05,20.07,86800.0,17.944,17.944,17.9262,17.944,86800.0
2006-11-24 09:30:00,19.89,19.97,19.89,19.97,130000.0,17.7831,17.8546,17.7831,17.8546,130000.0
2006-11-24 09:35:00,19.96,19.97,19.93,19.96,25600.0,17.8457,17.8546,17.8189,17.8457,25600.0
2006-11-24 09:40:00,19.95,19.96,19.88,19.89,48000.0,17.8367,17.8457,17.7742,17.7831,48000.0
2006-11-24 09:45:00,19.88,19.91,19.88,19.88,26000.0,17.7742,17.801,17.7742,17.7742,26000.0
2006-11-24 09:50:00,19.89,19.93,19.88,19.93,19200.0,17.7831,17.8189,17.7742,17.8189,19200.0
2006-11-24 09:55:00,19.91,19.93,19.91,19.93,16800.0,17.801,17.8189,17.801,17.8189,16800.0
2006-11-24 10:00:00,19.93,19.95,19.92,19.94,16800.0,17.8189,17.8367,17.8099,17.8278,16800.0
2006-11-24 10:05:00,19.93,19.96,19.92,19.92,22000.0,17.8189,17.8457,17.8099,17.8099,22000.0
2006-11-24 10:10:00,19.92,19.93,19.89,19.89,25600.0,17.8099,17.8189,17.7831,17.7831,25600.0
2006-11-24 10:15:00,19.9,19.91,19.89,19.91,28400.0,17.792,17.801,17.7831,17.801,28400.0
2006-11-24 10:20:00,19.91,19.92,19.89,19.92,15200.0,17.801,17.8099,17.7831,17.8099,15200.0
2006-11-24 10:25:00,19.92,19.95,19.92,19.93,20400.0,17.8099,17.8367,17.8099,17.8189,20400.0
2006-11-24 10:30:00,19.93,19.96,19.93,19.93,25200.0,17.8189,17.8457,17.8189,17.8189,25200.0
2006-11-24 10:35:00,19.94,19.94,19.91,19.92,12800.0,17.8278,17.8278,17.801,17.8099,12800.0
2006-11-24 10:40:00,19.93,19.93,19.91,19.92,22800.0,17.8189,17.8189,17.801,17.8099,22800.0
2006-11-24 10:45:00,19.92,19.94,19.91,19.93,86400.0,17.8099,17.8278,17.801,17.8189,86400.0
2006-11-24 10:50:00,19.93,19.99,19.93,19.96,78000.0,17.8189,17.8725,17.8189,17.8457,78000.0
2006-11-24 10:55:00,19.96,19.96,19.93,19.94,29200.0,17.8457,17.8457,17.8189,17.8278,29200.0
2006-11-24 11:00:00,19.94,19.95,19.92,19.94,74000.0,17.8278,17.8367,17.8099,17.8278,74000.0
2006-11-24 11:05:00,19.94,19.95,19.92,19.95,17200.0,17.8278,17.8367,17.8099,17.8367,17200.0
2006-11-24 11:10:00,19.95,19.99,19.95,19.96,27200.0,17.8367,17.8725,17.8367,17.8457,27200.0
2006-11-24 11:15:00,19.97,19.97,19.94,19.94,18000.0,17.8546,17.8546,17.8278,17.8278,18000.0
2006-11-24 11:20:00,19.94,19.94,19.92,19.93,47200.0,17.8278,17.8278,17.8099,17.8189,47200.0
2006-11-24 11:25:00,19.94,19.95,19.93,19.95,39200.0,17.8278,17.8367,17.8189,17.8367,39200.0
2006-11-24 11:30:00,19.94,19.98,19.94,19.96,51600.0,17.8278,17.8636,17.8278,17.8457,51600.0
2006-11-24 11:35:00,19.97,19.97,19.92,19.92,22800.0,17.8546,17.8546,17.8099,17.8099,22800.0
2006-11-24 11:40:00,19.92,19.94,19.91,19.94,28000.0,17.8099,17.8278,17.801,17.8278,28000.0
2006-11-24 11:45:00,19.93,19.94,19.93,19.93,28000.0,17.8189,17.8278,17.8189,17.8189,28000.0
2006-11-24 11:50:00,19.93,19.94,19.93,19.93,34400.0,17.8189,17.8278,17.8189,17.8189,34400.0
2006-11-24 11:55:00,19.93,19.94,19.93,19.94,21200.0,17.8189,17.8278,17.8189,17.8278,21200.0
2006-11-24 12:00:00,19.95,19.95,19.93,19.94,27600.0,17.8367,17.8367,17.8189,17.8278,27600.0
2006-11-24 12:05:00,19.94,19.94,19.92,19.92,33200.0,17.8278,17.8278,17.8099,17.8099,33200.0
2006-11-24 12:10:00,19.92,19.94,19.92,19.94,20400.0,17.8099,17.8278,17.8099,17.8278,20400.0
2006-11-24 12:15:00,19.95,19.95,19.93,19.95,18400.0,17.8367,17.8367,17.8189,17.8367,18400.0
2006-11-24 12:20:00,19.95,19.95,19.95,19.95,18000.0,17.8367,17.8367,17.8367,17.8367,18000.0
2006-11-24 12:25:00,19.95,19.95,19.94,19.94,8400.0,17.8367,17.8367,17.8278,17.8278,8400.0
2006-11-24 12:30:00,19.95,19.95,19.94,19.94,24000.0,17.8367,17.8367,17.8278,17.8278,24000.0
2006-11-24 12:35:00,19.94,19.94,19.91,19.93,28400.0,17.8278,17.8278,17.801,17.8189,28400.0
2006-11-24 12:40:00,19.93,19.94,19.93,19.93,43600.0,17.8189,17.8278,17.8189,17.8189,43600.0
2006-11-24 12:45:00,19.93,19.95,19.93,19.95,43600.0,17.8189,17.8367,17.8189,17.8367,43600.0
2006-11-24 12:50:00,19.95,19.97,19.95,19.97,37600.0,17.8367,17.8546,17.8367,17.8546,37600.0
2006-11-24 12:55:00,19.97,19.97,19.93,19.94,53600.0,17.8546,17.8546,17.8189,17.8278,53600.0
2006-11-27 09:30:00,19.92,19.95,19.85,19.85,161200.0,17.8099,17.8367,17.7473,17.7473,161200.0
2006-11-27 09:35:00,19.85,19.86,19.81,19.83,54000.0,17.7473,17.7563,17.7116,17.7295,54000.0
2006-11-27 09:40:00,19.82,19.82,19.8,19.8,47200.0,17.7205,17.7205,17.7026,17.7026,47200.0
2006-11-27 09:45:00,19.8,19.82,19.78,19.79,43200.0,17.7026,17.7205,17.6848,17.6937,43200.0
2006-11-27 09:50:00,19.79,19.8,19.75,19.75,78000.0,17.6937,17.7026,17.6579,17.6579,78000.0
2006-11-27 09:55:00,19.75,19.76,19.7,19.7,78400.0,17.6579,17.6669,17.6132,17.6132,78400.0
2006-11-27 10:00:00,19.71,19.72,19.69,19.71,89200.0,17.6222,17.6311,17.6043,17.6222,89200.0
2006-11-27 10:05:00,19.72,19.79,19.72,19.77,101600.0,17.6311,17.6937,17.6311,17.6758,101600.0
2006-11-27 10:10:00,19.76,19.78,19.75,19.75,53600.0,17.6669,17.6848,17.6579,17.6579,53600.0
2006-11-27 10:15:00,19.75,19.8,19.73,19.78,62800.0,17.6579,17.7026,17.64,17.6848,62800.0
2006-11-27 10:20:00,19.78,19.84,19.78,19.84,50000.0,17.6848,17.7384,17.6848,17.7384,50000.0
2006-11-27 10:25:00,19.83,19.83,19.79,19.81,94400.0,17.7295,17.7295,17.6937,17.7116,94400.0
2006-11-27 10:30:00,19.81,19.86,19.81,19.85,57200.0,17.7116,17.7563,17.7116,17.7473,57200.0
2006-11-27 10:35:00,19.86,19.89,19.85,19.88,70400.0,17.7563,17.7831,17.7473,17.7742,70400.0
2006-11-27 10:40:00,19.87,19.89,19.86,19.87,62400.0,17.7652,17.7831,17.7563,17.7652,62400.0
2006-11-27 10:45:00,19.87,19.87,19.81,19.82,60000.0,17.7652,17.7652,17.7116,17.7205,60000.0
2006-11-27 10:50:00,19.82,19.84,19.81,19.81,43600.0,17.7205,17.7384,17.7116,17.7116,43600.0
2006-11-27 10:55:00,19.81,19.83,19.78,19.83,70000.0,17.7116,17.7295,17.6848,17.7295,70000.0
2006-11-27 11:00:00,19.84,19.86,19.82,19.82,91200.0,17.7384,17.7563,17.7205,17.7205,91200.0
2006-11-27 11:05:00,19.83,19.86,19.81,19.84,48800.0,17.7295,17.7563,17.7116,17.7384,48800.0
2006-11-27 11:10:00,19.84,19.84,19.81,19.81,173600.0,17.7384,17.7384,17.7116,17.7116,173600.0
2006-11-27 11:15:00,19.81,19.83,19.79,19.81,81600.0,17.7116,17.7295,17.6937,17.7116,81600.0
2006-11-27 11:20:00,19.82,19.82,19.79,19.79,77200.0,17.7205,17.7205,17.6937,17.6937,77200.0
2006-11-27 11:25:00,19.79,19.81,19.78,19.79,96800.0,17.6937,17.7116,17.6848,17.6937,96800.0
2006-11-27 11:30:00,19.79,19.8,19.75,19.75,113600.0,17.6937,17.7026,17.6579,17.6579,113600.0
2006-11-27 11:35:00,19.75,19.77,19.75,19.75,124400.0,17.6579,17.6758,17.6579,17.6579,124400.0
2006-11-27 11:40:00,19.75,19.75,19.7,19.73,98000.0,17.6579,17.6579,17.6132,17.64,98000.0
2006-11-27 11:45:00,19.73,19.75,19.73,19.73,65600.0,17.64,17.6579,17.64,17.64,65600.0
2006-11-27 11:50:00,19.74,19.74,19.72,19.74,108000.0,17.649,17.649,17.6311,17.649,108000.0
2006-11-27 11:55:00,19.74,19.74,19.72,19.74,96400.0,17.649,17.649,17.6311,17.649,96400.0
2006-11-27 12:00:00,19.74,19.74,19.74,19.74,17600.0,17.649,17.649,17.649,17.649,17600.0
2006-11-27 12:05:00,19.74,19.77,19.74,19.75,106400.0,17.649,17.6758,17.649,17.6579,106400.0
2006-11-27 12:10:00,19.77,19.77,19.72,19.73,31200.0,17.6758,17.6758,17.6311,17.64,31200.0
2006-11-27 12:15:00,19.72,19.75,19.72,19.74,28400.0,17.6311,17.6579,17.6311,17.649,28400.0
2006-11-27 12:20:00,19.74,19.75,19.71,19.71,38000.0,17.649,17.6579,17.6222,17.6222,38000.0
2006-11-27 12:25:00,19.71,19.73,19.7,19.71,52000.0,17.6222,17.64,17.6132,17.6222,52000.0
2006-11-27 12:30:00,19.71,19.71,19.68,19.68,70800.0,17.6222,17.6222,17.5953,17.5953,70800.0
2006-11-27 12:35:00,19.68,19.68,19.67,19.68,60000.0,17.5953,17.5953,17.5864,17.5953,60000.0
2006-11-27 12:40:00,19.68,19.7,19.66,19.66,57200.0,17.5953,17.6132,17.5775,17.5775,57200.0
2006-11-27 12:45:00,19.67,19.67,19.65,19.66,76800.0,17.5864,17.5864,17.5685,17.5775,76800.0
2006-11-27 12:50:00,19.66,19.67,19.65,19.67,35200.0,17.5775,17.5864,17.5685,17.5864,35200.0
2006-11-27 12:55:00,19.67,19.67,19.64,19.64,24000.0,17.5864,17.5864,17.5596,17.5596,24000.0
2006-11-27 13:00:00,19.65,19.65,19.6,19.63,113200.0,17.5685,17.5685,17.5238,17.5506,113200.0
2006-11-27 13:05:00,19.63,19.63,19.6,19.6,69200.0,17.5506,17.5506,17.5238,17.5238,69200.0
2006-11-27 13:10:00,19.6,19.61,19.59,19.61,50400.0,17.5238,17.5328,17.5149,17.5328,50400.0
2006-11-27 13:15:00,19.61,19.61,19.55,19.57,108400.0,17.5328,17.5328,17.4791,17.497,108400.0
2006-11-27 13:20:00,19.56,19.57,19.54,19.56,115200.0,17.4881,17.497,17.4702,17.4881,115200.0
2006-11-27 13:25:00,19.56,19.62,19.55,19.62,59600.0,17.4881,17.5417,17.4791,17.5417,59600.0
2006-11-27 13:30:00,19.62,19.63,19.56,19.57,121600.0,17.5417,17.5506,17.4881,17.497,121600.0
2006-11-27 13:35:00,19.57,19.59,19.54,19.56,66000.0,17.497,17.5149,17.4702,17.4881,66000.0
2006-11-27 13:40:00,19.55,19.61,19.55,19.61,40400.0,17.4791,17.5328,17.4791,17.5328,40400.0
2006-11-27 13:45:00,19.61,19.61,19.57,19.57,53600.0,17.5328,17.5328,17.497,17.497,53600.0
2006-11-27 13:50:00,19.57,19.59,19.54,19.55,49600.0,17.497,17.5149,17.4702,17.4791,49600.0
2006-11-27 13:55:00,19.56,19.57,19.55,19.55,64400.0,17.4881,17.497,17.4791,17.4791,64400.0
2006-11-27 14:00:00,19.55,19.55,19.53,19.54,62400.0,17.4791,17.4791,17.4612,17.4702,62400.0
2006-11-27 14:05:00,19.54,19.54,19.47,19.48,115200.0,17.4702,17.4702,17.4076,17.4165,115200.0
2006-11-27 14:10:00,19.48,19.52,19.45,19.51,79600.0,17.4165,17.4523,17.3897,17.4434,79600.0
2006-11-27 14:15:00,19.52,19.55,19.5,19.52,70000.0,17.4523,17.4791,17.4344,17.4523,70000.0
2006-11-27 14:20:00,19.52,19.52,19.49,19.49,37200.0,17.4523,17.4523,17.4255,17.4255,37200.0
2006-11-27 14:25:00,19.49,19.53,19.49,19.53,45600.0,17.4255,17.4612,17.4255,17.4612,45600.0
2006-11-27 14:30:00,19.52,19.57,19.52,19.53,92000.0,17.4523,17.497,17.4523,17.4612,92000.0
2006-11-27 14:35:00,19.53,19.57,19.53,19.55,62400.0,17.4612,17.497,17.4612,17.4791,62400.0
2006-11-27 14:40:00,19.55,19.57,19.55,19.57,71600.0,17.4791,17.497,17.4791,17.497,71600.0
2006-11-27 14:45:00,19.57,19.57,19.54,19.57,72400.0,17.497,17.497,17.4702,17.497,72400.0
2006-11-27 14:50:00,19.55,19.57,19.54,19.57,64800.0,17.4791,17.497,17.4702,17.497,64800.0
2006-11-27 14:55:00,19.57,19.58,19.54,19.55,76400.0,17.497,17.5059,17.4702,17.4791,76400.0
2006-11-27 15:00:00,19.54,19.55,19.53,19.54,45200.0,17.4702,17.4791,17.4612,17.4702,45200.0
2006-11-27 15:05:00,19.54,19.55,19.51,19.55,82400.0,17.4702,17.4791,17.4434,17.4791,82400.0
2006-11-27 15:10:00,19.55,19.55,19.5,19.52,70800.0,17.4791,17.4791,17.4344,17.4523,70800.0
2006-11-27 15:15:00,19.52,19.53,19.51,19.53,55600.0,17.4523,17.4612,17.4434,17.4612,55600.0
2006-11-27 15:20:00,19.53,19.54,19.5,19.5,84800.0,17.4612,17.4702,17.4344,17.4344,84800.0
2006-11-27 15:25:00,19.51,19.51,19.47,19.48,80000.0,17.4434,17.4434,17.4076,17.4165,80000.0
2006-11-27 15:30:00,19.48,19.52,19.47,19.5,88800.0,17.4165,17.4523,17.4076,17.4344,88800.0
2006-11-27 15:35:00,19.5,19.5,19.48,19.48,62400.0,17.4344,17.4344,17.4165,17.4165,62400.0
2006-11-27 15:40:00,19.48,19.48,19.42,19.44,141600.0,17.4165,17.4165,17.3629,17.3808,141600.0
2006-11-27 15:45:00,19.44,19.45,19.4,19.42,148000.0,17.3808,17.3897,17.345,17.3629,148000.0
2006-11-27 15:50:00,19.42,19.43,19.41,19.42,126400.0,17.3629,17.3718,17.3539,17.3629,126400.0
2006-11-27 15:55:00,19.42,19.45,19.39,19.43,183200.0,17.3629,17.3897,17.3361,17.3718,183200.0
2006-11-28 09:30:00,19.45,19.56,19.4,19.54,188800.0,17.3897,17.4881,17.345,17.4702,188800.0
2006-11-28 09:35:00,19.55,19.59,19.53,19.54,69200.0,17.4791,17.5149,17.4612,17.4702,69200.0
2006-11-28 09:40:00,19.54,19.54,19.41,19.47,109600.0,17.4702,17.4702,17.3539,17.4076,109600.0
2006-11-28 09:45:00,19.47,19.48,19.45,19.48,61600.0,17.4076,17.4165,17.3897,17.4165,61600.0
2006-11-28 09:50:00,19.48,19.51,19.43,19.45,84400.0,17.4165,17.4434,17.3718,17.3897,84400.0
2006-11-28 09:55:00,19.45,19.51,19.45,19.49,60000.0,17.3897,17.4434,17.3897,17.4255,60000.0
2006-11-28 10:00:00,19.49,19.57,19.48,19.56,78400.0,17.4255,17.497,17.4165,17.4881,78400.0
2006-11-28 10:05:00,19.57,19.57,19.46,19.47,82400.0,17.497,17.497,17.3986,17.4076,82400.0
2006-11-28 10:10:00,19.47,19.48,19.4,19.42,36400.0,17.4076,17.4165,17.345,17.3629,36400.0
2006-11-28 10:15:00,19.43,19.43,19.4,19.43,30400.0,17.3718,17.3718,17.345,17.3718,30400.0
2006-11-28 10:20:00,19.42,19.53,19.42,19.51,76000.0,17.3629,17.4612,17.3629,17.4434,76000.0
2006-11-28 10:25:00,19.53,19.59,19.48,19.58,40800.0,17.4612,17.5149,17.4165,17.5059,40800.0
2006-11-28 10:30:00,19.58,19.67,19.56,19.65,77200.0,17.5059,17.5864,17.4881,17.5685,77200.0
2006-11-28 10:35:00,19.65,19.68,19.6,19.64,46000.0,17.5685,17.5953,17.5238,17.5596,46000.0
2006-11-28 10:40:00,19.64,19.64,19.58,19.58,17200.0,17.5596,17.5596,17.5059,17.5059,17200.0
2006-11-28 10:45:00,19.59,19.6,19.57,19.57,72000.0,17.5149,17.5238,17.497,17.497,72000.0
2006-11-28 10:50:00,19.58,19.59,19.53,19.54,28000.0,17.5059,17.5149,17.4612,17.4702,28000.0
2006-11-28 10:55:00,19.54,19.59,19.54,19.59,31200.0,17.4702,17.5149,17.4702,17.5149,31200.0
2006-11-28 11:00:00,19.59,19.63,19.58,19.6,24400.0,17.5149,17.5506,17.5059,17.5238,24400.0
2006-11-28 11:05:00,19.61,19.61,19.57,19.6,24000.0,17.5328,17.5328,17.497,17.5238,24000.0
2006-11-28 11:10:00,19.61,19.61,19.57,19.59,22400.0,17.5328,17.5328,17.497,17.5149,22400.0
2006-11-28 11:15:00,19.59,19.66,19.57,19.64,51600.0,17.5149,17.5775,17.497,17.5596,51600.0
2006-11-28 11:20:00,19.65,19.68,19.62,19.67,27200.0,17.5685,17.5953,17.5417,17.5864,27200.0
2006-11-28 11:25:00,19.67,19.69,19.65,19.66,60400.0,17.5864,17.6043,17.5685,17.5775,60400.0
2006-11-28 11:30:00,19.66,19.68,19.66,19.67,36400.0,17.5775,17.5953,17.5775,17.5864,36400.0
2006-11-28 11:35:00,19.67,19.69,19.65,19.66,62800.0,17.5864,17.6043,17.5685,17.5775,62800.0
2006-11-28 11:40:00,19.66,19.7,19.66,19.67,41600.0,17.5775,17.6132,17.5775,17.5864,41600.0
2006-11-28 11:45:00,19.67,19.68,19.63,19.65,34000.0,17.5864,17.5953,17.5506,17.5685,34000.0
2006-11-28 11:50:00,19.66,19.67,19.65,19.67,30800.0,17.5775,17.5864,17.5685,17.5864,30800.0
2006-11-28 11:55:00,19.66,19.67,19.61,19.64,26400.0,17.5775,17.5864,17.5328,17.5596,26400.0
2006-11-28 12:00:00,19.64,19.66,19.63,19.64,12400.0,17.5596,17.5775,17.5506,17.5596,12400.0
2006-11-28 12:05:00,19.65,19.68,19.64,19.68,19200.0,17.5685,17.5953,17.5596,17.5953,19200.0
2006-11-28 12:10:00,19.68,19.68,19.64,19.65,14000.0,17.5953,17.5953,17.5596,17.5685,14000.0
2006-11-28 12:15:00,19.64,19.68,19.64,19.68,42400.0,17.5596,17.5953,17.5596,17.5953,42400.0
2006-11-28 12:20:00,19.68,19.69,19.66,19.68,16400.0,17.5953,17.6043,17.5775,17.5953,16400.0
2006-11-28 12:25:00,19.68,19.71,19.65,19.67,38800.0,17.5953,17.6222,17.5685,17.5864,38800.0
2006-11-28 12:30:00,19.66,19.66,19.6,19.63,54000.0,17.5775,17.5775,17.5238,17.5506,54000.0
2006-11-28 12:35:00,19.61,19.61,19.58,19.61,57200.0,17.5328,17.5328,17.5059,17.5328,57200.0
2006-11-28 12:40:00,19.61,19.61,19.58,19.58,21600.0,17.5328,17.5328,17.5059,17.5059,21600.0
2006-11-28 12:45:00,19.56,19.63,19.56,19.62,23600.0,17.4881,17.5506,17.4881,17.5417,23600.0
2006-11-28 12:50:00,19.62,19.62,19.59,19.6,20000.0,17.5417,17.5417,17.5149,17.5238,20000.0
2006-11-28 12:55:00,19.6,19.62,19.6,19.62,21200.0,17.5238,17.5417,17.5238,17.5417,21200.0
2006-11-28 13:00:00,19.61,19.67,19.6,19.66,23200.0,17.5328,17.5864,17.5238,17.5775,23200.0
2006-11-28 13:05:00,19.66,19.69,19.65,19.67,32000.0,17.5775,17.6043,17.5685,17.5864,32000.0
2006-11-28 13:10:00,19.67,19.68,19.64,19.67,20800.0,17.5864,17.5953,17.5596,17.5864,20800.0
2006-11-28 13:15:00,19.67,19.69,19.67,19.68,68000.0,17.5864,17.6043,17.5864,17.5953,68000.0
2006-11-28 13:20:00,19.68,19.7,19.59,19.6,75200.0,17.5953,17.6132,17.5149,17.5238,75200.0
2006-11-28 13:25:00,19.61,19.62,19.6,19.62,11200.0,17.5328,17.5417,17.5238,17.5417,11200.0
2006-11-28 13:30:00,19.61,19.65,19.6,19.61,20400.0,17.5328,17.5685,17.5238,17.5328,20400.0
2006-11-28 13:35:00,19.62,19.62,19.59,19.61,10400.0,17.5417,17.5417,17.5149,17.5328,10400.0
2006-11-28 13:40:00,19.64,19.67,19.62,19.65,23200.0,17.5596,17.5864,17.5417,17.5685,23200.0
2006-11-28 13:45:00,19.64,19.67,19.61,19.63,17600.0,17.5596,17.5864,17.5328,17.5506,17600.0
2006-11-28 13:50:00,19.63,19.64,19.61,19.64,21200.0,17.5506,17.5596,17.5328,17.5596,21200.0
2006-11-28 13:55:00,19.64,19.64,19.61,19.63,38400.0,17.5596,17.5596,17.5328,17.5506,38400.0
2006-11-28 14:00:00,19.62,19.63,19.6,19.62,26000.0,17.5417,17.5506,17.5238,17.5417,26000.0
2006-11-28 14:05:00,19.62,19.63,19.61,19.63,33600.0,17.5417,17.5506,17.5328,17.5506,33600.0
2006-11-28 14:10:00,19.63,19.65,19.61,19.63,52800.0,17.5506,17.5685,17.5328,17.5506,52800.0
2006-11-28 14:15:00,19.62,19.62,19.59,19.6,54400.0,17.5417,17.5417,17.5149,17.5238,54400.0
2006-11-28 14:20:00,19.6,19.66,19.59,19.65,36800.0,17.5238,17.5775,17.5149,17.5685,36800.0
2006-11-28 14:25:00,19.65,19.67,19.64,19.65,40400.0,17.5685,17.5864,17.5596,17.5685,40400.0
2006-11-28 14:30:00,19.65,19.68,19.65,19.68,42800.0,17.5685,17.5953,17.5685,17.5953,42800.0
2006-11-28 14:35:00,19.68,19.68,19.63,19.67,38400.0,17.5953,17.5953,17.5506,17.5864,38400.0
2006-11-28 14:40:00,19.66,19.68,19.65,19.68,48400.0,17.5775,17.5953,17.5685,17.5953,48400.0
2006-11-28 14:45:00,19.68,19.68,19.64,19.67,39200.0,17.5953,17.5953,17.5596,17.5864,39200.0
2006-11-28 14:50:00,19.67,19.7,19.67,19.69,85200.0,17.5864,17.6132,17.5864,17.6043,85200.0
2006-11-28 14:55:00,19.69,19.69,19.67,19.69,27600.0,17.6043,17.6043,17.5864,17.6043,27600.0
2006-11-28 15:00:00,19.69,19.71,19.68,19.7,59200.0,17.6043,17.6222,17.5953,17.6132,59200.0
2006-11-28 15:05:00,19.69,19.71,19.69,19.71,64800.0,17.6043,17.6222,17.6043,17.6222,64800.0
2006-11-28 15:10:00,19.71,19.74,19.71,19.74,80000.0,17.6222,17.649,17.6222,17.649,80000.0
2006-11-28 15:15:00,19.73,19.78,19.73,19.78,125600.0,17.64,17.6848,17.64,17.6848,125600.0
2006-11-28 15:20:00,19.78,19.8,19.76,19.79,73600.0,17.6848,17.7026,17.6669,17.6937,73600.0
2006-11-28 15:25:00,19.79,19.84,19.79,19.81,170000.0,17.6937,17.7384,17.6937,17.7116,170000.0
2006-11-28 15:30:00,19.82,19.84,19.8,19.82,159200.0,17.7205,17.7384,17.7026,17.7205,159200.0
2006-11-28 15:35:00,19.83,19.84,19.81,19.84,125600.0,17.7295,17.7384,17.7116,17.7384,125600.0
2006-11-28 15:40:00,19.83,19.84,19.8,19.81,101600.0,17.7295,17.7384,17.7026,17.7116,101600.0
2006-11-28 15:45:00,19.81,19.85,19.81,19.83,98400.0,17.7116,17.7473,17.7116,17.7295,98400.0
2006-11-28 15:50:00,19.83,19.83,19.8,19.82,116400.0,17.7295,17.7295,17.7026,17.7205,116400.0
2006-11-28 15:55:00,19.82,19.83,19.79,19.81,225600.0,17.7205,17.7295,17.6937,17.7116,225600.0
2006-11-29 09:30:00,19.89,19.96,19.8,19.88,170800.0,17.7831,17.8457,17.7026,17.7742,170800.0
2006-11-29 09:35:00,19.88,19.92,19.86,19.9,84000.0,17.7742,17.8099,17.7563,17.792,84000.0
2006-11-29 09:40:00,19.9,19.94,19.87,19.94,106000.0,17.792,17.8278,17.7652,17.8278,106000.0
2006-11-29 09:45:00,19.94,19.97,19.91,19.93,72000.0,17.8278,17.8546,17.801,17.8189,72000.0
2006-11-29 09:50:00,19.94,19.95,19.89,19.92,65600.0,17.8278,17.8367,17.7831,17.8099,65600.0
2006-11-29 09:55:00,19.91,19.98,19.87,19.93,90000.0,17.801,17.8636,17.7652,17.8189,90000.0
2006-11-29 10:00:00,19.93,19.96,19.9,19.95,96800.0,17.8189,17.8457,17.792,17.8367,96800.0
2006-11-29 10:05:00,19.96,19.99,19.91,19.96,81600.0,17.8457,17.8725,17.801,17.8457,81600.0
2006-11-29 10:10:00,19.95,19.98,19.93,19.93,32000.0,17.8367,17.8636,17.8189,17.8189,32000.0
2006-11-29 10:15:00,19.94,20.0,19.92,19.99,57600.0,17.8278,17.8814,17.8099,17.8725,57600.0
2006-11-29 10:20:00,19.99,20.0,19.97,20.0,49600.0,17.8725,17.8814,17.8546,17.8814,49600.0
2006-11-29 10:25:00,19.99,20.0,19.96,19.98,197600.0,17.8725,17.8814,17.8457,17.8636,197600.0
2006-11-29 10:30:00,19.98,19.99,19.96,19.97,227600.0,17.8636,17.8725,17.8457,17.8546,227600.0
2006-11-29 10:35:00,19.97,19.98,19.94,19.95,88000.0,17.8546,17.8636,17.8278,17.8367,88000.0
2006-11-29 10:40:00,19.95,19.97,19.94,19.95,25600.0,17.8367,17.8546,17.8278,17.8367,25600.0
2006-11-29 10:45:00,19.96,19.98,19.95,19.96,43200.0,17.8457,17.8636,17.8367,17.8457,43200.0
2006-11-29 10:50:00,19.95,19.96,19.92,19.93,23600.0,17.8367,17.8457,17.8099,17.8189,23600.0
2006-11-29 10:55:00,19.93,19.93,19.91,19.93,19200.0,17.8189,17.8189,17.801,17.8189,19200.0
2006-11-29 11:00:00,19.93,19.97,19.93,19.96,53200.0,17.8189,17.8546,17.8189,17.8457,53200.0
2006-11-29 11:05:00,19.97,19.98,19.96,19.97,68800.0,17.8546,17.8636,17.8457,17.8546,68800.0
2006-11-29 11:10:00,19.98,19.98,19.96,19.97,61200.0,17.8636,17.8636,17.8457,17.8546,61200.0
2006-11-29 11:15:00,19.96,19.97,19.93,19.96,18000.0,17.8457,17.8546,17.8189,17.8457,18000.0
2006-11-29 11:20:00,19.95,19.97,19.95,19.96,47600.0,17.8367,17.8546,17.8367,17.8457,47600.0
2006-11-29 11:25:00,19.95,19.96,19.94,19.94,53200.0,17.8367,17.8457,17.8278,17.8278,53200.0
2006-11-29 11:30:00,19.96,19.96,19.94,19.96,69200.0,17.8457,17.8457,17.8278,17.8457,69200.0
2006-11-29 11:35:00,19.96,19.96,19.94,19.96,30000.0,17.8457,17.8457,17.8278,17.8457,30000.0
2006-11-29 11:40:00,19.95,19.96,19.95,19.96,27200.0,17.8367,17.8457,17.8367,17.8457,27200.0
2006-11-29 11:45:00,19.96,19.96,19.94,19.96,11200.0,17.8457,17.8457,17.8278,17.8457,11200.0
2006-11-29 11:50:00,19.96,19.99,19.95,19.99,86800.0,17.8457,17.8725,17.8367,17.8725,86800.0
2006-11-29 11:55:00,19.99,20.0,19.95,19.97,135600.0,17.8725,17.8814,17.8367,17.8546,135600.0
2006-11-29 12:00:00,19.97,19.98,19.97,19.97,70800.0,17.8546,17.8636,17.8546,17.8546,70800.0
2006-11-29 12:05:00,19.97,20.0,19.97,19.98,23200.0,17.8546,17.8814,17.8546,17.8636,23200.0
2006-11-29 12:10:00,19.99,19.99,19.97,19.98,17600.0,17.8725,17.8725,17.8546,17.8636,17600.0
2006-11-29 12:15:00,19.98,19.99,19.97,19.97,40400.0,17.8636,17.8725,17.8546,17.8546,40400.0
2006-11-29 12:20:00,19.97,19.98,19.95,19.96,22800.0,17.8546,17.8636,17.8367,17.8457,22800.0
2006-11-29 12:25:00,19.96,19.97,19.94,19.94,68000.0,17.8457,17.8546,17.8278,17.8278,68000.0
2006-11-29 12:30:00,19.95,19.95,19.92,19.95,26800.0,17.8367,17.8367,17.8099,17.8367,26800.0
2006-11-29 12:35:00,19.95,19.96,19.91,19.92,88800.0,17.8367,17.8457,17.801,17.8099,88800.0
2006-11-29 12:40:00,19.92,19.95,19.92,19.95,33600.0,17.8099,17.8367,17.8099,17.8367,33600.0
2006-11-29 12:45:00,19.95,19.95,19.95,19.95,31600.0,17.8367,17.8367,17.8367,17.8367,31600.0
2006-11-29 12:50:00,19.95,19.95,19.93,19.93,24000.0,17.8367,17.8367,17.8189,17.8189,24000.0
2006-11-29 12:55:00,19.93,19.95,19.91,19.91,28800.0,17.8189,17.8367,17.801,17.801,28800.0
2006-11-29 13:00:00,19.91,19.91,19.87,19.88,35600.0,17.801,17.801,17.7652,17.7742,35600.0
2006-11-29 13:05:00,19.88,19.88,19.86,19.88,32000.0,17.7742,17.7742,17.7563,17.7742,32000.0
2006-11-29 13:10:00,19.87,19.87,19.83,19.86,37200.0,17.7652,17.7652,17.7295,17.7563,37200.0
2006-11-29 13:15:00,19.88,19.9,19.87,19.89,31600.0,17.7742,17.792,17.7652,17.7831,31600.0
2006-11-29 13:20:00,19.9,19.92,19.87,19.9,25600.0,17.792,17.8099,17.7652,17.792,25600.0
2006-11-29 13:25:00,19.9,19.9,19.86,19.88,38800.0,17.792,17.792,17.7563,17.7742,38800.0
2006-11-29 13:30:00,19.88,19.9,19.81,19.84,68000.0,17.7742,17.792,17.7116,17.7384,68000.0
2006-11-29 13:35:00,19.83,19.85,19.82,19.84,26000.0,17.7295,17.7473,17.7205,17.7384,26000.0
2006-11-29 13:40:00,19.84,19.84,19.81,19.82,66800.0,17.7384,17.7384,17.7116,17.7205,66800.0
2006-11-29 13:45:00,19.82,19.92,19.82,19.89,60800.0,17.7205,17.8099,17.7205,17.7831,60800.0
2006-11-29 13:50:00,19.89,19.9,19.86,19.89,19200.0,17.7831,17.792,17.7563,17.7831,19200.0
2006-11-29 13:55:00,19.89,19.92,19.88,19.91,28800.0,17.7831,17.8099,17.7742,17.801,28800.0
2006-11-29 14:00:00,19.92,19.94,19.9,19.92,33200.0,17.8099,17.8278,17.792,17.8099,33200.0
2006-11-29 14:05:00,19.91,19.91,19.88,19.9,19600.0,17.801,17.801,17.7742,17.792,19600.0
2006-11-29 14:10:00,19.89,19.9,19.88,19.89,30400.0,17.7831,17.792,17.7742,17.7831,30400.0
2006-11-29 14:15:00,19.89,19.92,19.88,19.91,35600.0,17.7831,17.8099,17.7742,17.801,35600.0
2006-11-29 14:20:00,19.91,19.92,19.89,19.9,20800.0,17.801,17.8099,17.7831,17.792,20800.0
2006-11-29 14:25:00,19.9,19.94,19.89,19.9,38000.0,17.792,17.8278,17.7831,17.792,38000.0
2006-11-29 14:30:00,19.91,19.95,19.91,19.94,20000.0,17.801,17.8367,17.801,17.8278,20000.0
2006-11-29 14:35:00,19.94,19.98,19.94,19.97,79200.0,17.8278,17.8636,17.8278,17.8546,79200.0
2006-11-29 14:40:00,19.97,19.98,19.96,19.97,32000.0,17.8546,17.8636,17.8457,17.8546,32000.0
2006-11-29 14:45:00,19.96,19.98,19.96,19.98,24800.0,17.8457,17.8636,17.8457,17.8636,24800.0
2006-11-29 14:50:00,19.99,20.0,19.97,20.0,126400.0,17.8725,17.8814,17.8546,17.8814,126400.0
2006-11-29 14:55:00,20.0,20.0,19.97,19.97,101200.0,17.8814,17.8814,17.8546,17.8546,101200.0
2006-11-29 15:00:00,19.97,19.98,19.95,19.96,43200.0,17.8546,17.8636,17.8367,17.8457,43200.0
2006-11-29 15:05:00,19.96,20.0,19.96,20.0,57600.0,17.8457,17.8814,17.8457,17.8814,57600.0
2006-11-29 15:10:00,19.99,20.02,19.99,20.0,84000.0,17.8725,17.8993,17.8725,17.8814,84000.0
2006-11-29 15:15:00,20.0,20.01,19.98,20.01,45200.0,17.8814,17.8904,17.8636,17.8904,45200.0
2006-11-29 15:20:00,20.01,20.02,19.99,20.0,64800.0,17.8904,17.8993,17.8725,17.8814,64800.0
2006-11-29 15:25:00,20.0,20.0,19.97,19.99,71600.0,17.8814,17.8814,17.8546,17.8725,71600.0
2006-11-29 15:30:00,19.99,20.03,19.99,20.03,66400.0,17.8725,17.9083,17.8725,17.9083,66400.0
2006-11-29 15:35:00,20.02,20.03,20.0,20.03,51200.0,17.8993,17.9083,17.8814,17.9083,51200.0
2006-11-29 15:40:00,20.03,20.03,20.01,20.02,75200.0,17.9083,17.9083,17.8904,17.8993,75200.0
2006-11-29 15:45:00,20.02,20.04,20.0,20.01,70400.0,17.8993,17.9172,17.8814,17.8904,70400.0
2006-11-29 15:50:00,20.01,20.05,20.01,20.04,109200.0,17.8904,17.9262,17.8904,17.9172,109200.0
2006-11-29 15:55:00,20.04,20.06,20.03,20.03,142400.0,17.9172,17.9351,17.9083,17.9083,142400.0
2006-11-30 09:30:00,20.09,20.22,20.06,20.22,354400.0,17.9619,18.0781,17.9351,18.0781,354400.0
2006-11-30 09:35:00,20.22,20.23,20.16,20.16,53200.0,18.0781,18.0871,18.0245,18.0245,53200.0
2006-11-30 09:40:00,20.16,20.21,20.14,20.18,98000.0,18.0245,18.0692,18.0066,18.0424,98000.0
2006-11-30 09:45:00,20.18,20.24,20.18,20.24,100000.0,18.0424,18.096,18.0424,18.096,100000.0
2006-11-30 09:50:00,20.24,20.28,20.23,20.26,154800.0,18.096,18.1318,18.0871,18.1139,154800.0
2006-11-30 09:55:00,20.27,20.3,20.24,20.27,74000.0,18.1228,18.1497,18.096,18.1228,74000.0
2006-11-30 10:00:00,20.27,20.27,20.08,20.11,166400.0,18.1228,18.1228,17.953,17.9798,166400.0
2006-11-30 10:05:00,20.11,20.17,20.1,20.16,65200.0,17.9798,18.0334,17.9709,18.0245,65200.0
2006-11-30 10:10:00,20.17,20.21,20.16,20.18,88800.0,18.0334,18.0692,18.0245,18.0424,88800.0
2006-11-30 10:15:00,20.18,20.21,20.15,20.18,34400.0,18.0424,18.0692,18.0156,18.0424,34400.0
2006-11-30 10:20:00,20.18,20.2,20.15,20.18,123200.0,18.0424,18.0603,18.0156,18.0424,123200.0
2006-11-30 10:25:00,20.17,20.22,20.16,20.22,46400.0,18.0334,18.0781,18.0245,18.0781,46400.0
2006-11-30 10:30:00,20.22,20.25,20.2,20.2,73200.0,18.0781,18.105,18.0603,18.0603,73200.0
2006-11-30 10:35:00,20.2,20.2,20.15,20.15,39200.0,18.0603,18.0603,18.0156,18.0156,39200.0
2006-11-30 10:40:00,20.17,20.17,20.14,20.15,65600.0,18.0334,18.0334,18.0066,18.0156,65600.0
2006-11-30 10:45:00,20.14,20.16,20.08,20.1,52800.0,18.0066,18.0245,17.953,17.9709,52800.0
2006-11-30 10:50:00,20.1,20.13,20.1,20.11,60400.0,17.9709,17.9977,17.9709,17.9798,60400.0
2006-11-30 10:55:00,20.11,20.13,20.09,20.09,54800.0,17.9798,17.9977,17.9619,17.9619,54800.0
2006-11-30 11:00:00,20.1,20.13,20.09,20.12,36800.0,17.9709,17.9977,17.9619,17.9887,36800.0
2006-11-30 11:05:00,20.11,20.13,20.11,20.12,36000.0,17.9798,17.9977,17.9798,17.9887,36000.0
2006-11-30 11:10:00,20.12,20.13,20.08,20.09,55600.0,17.9887,17.9977,17.953,17.9619,55600.0
2006-11-30 11:15:00,20.1,20.11,20.07,20.07,38400.0,17.9709,17.9798,17.944,17.944,38400.0
2006-11-30 11:20:00,20.07,20.08,20.02,20.06,62400.0,17.944,17.953,17.8993,17.9351,62400.0
2006-11-30 11:25:00,20.05,20.11,20.04,20.08,33600.0,17.9262,17.9798,17.9172,17.953,33600.0
2006-11-30 11:30:00,20.09,20.12,20.08,20.12,26800.0,17.9619,17.9887,17.953,17.9887,26800.0
2006-11-30 11:35:00,20.11,20.12,20.1,20.11,41200.0,17.9798,17.9887,17.9709,17.9798,41200.0
2006-11-30 11:40:00,20.12,20.13,20.08,20.09,51600.0,17.9887,17.9977,17.953,17.9619,51600.0
2006-11-30 11:45:00,20.09,20.11,20.05,20.07,25600.0,17.9619,17.9798,17.9262,17.944,25600.0
2006-11-30 11:50:00,20.07,20.07,20.04,20.06,22800.0,17.944,17.944,17.9172,17.9351,22800.0
2006-11-30 11:55:00,20.05,20.12,20.04,20.11,48400.0,17.9262,17.9887,17.9172,17.9798,48400.0
2006-11-30 12:00:00,20.13,20.14,20.09,20.11,45600.0,17.9977,18.0066,17.9619,17.9798,45600.0
2006-11-30 12:05:00,20.11,20.12,20.1,20.1,14400.0,17.9798,17.9887,17.9709,17.9709,14400.0
2006-11-30 12:10:00,20.11,20.11,20.1,20.11,12400.0,17.9798,17.9798,17.9709,17.9798,12400.0
2006-11-30 12:15:00,20.11,20.11,20.09,20.09,14400.0,17.9798,17.9798,17.9619,17.9619,14400.0
2006-11-30 12:20:00,20.09,20.11,20.09,20.11,4000.0,17.9619,17.9798,17.9619,17.9798,4000.0
2006-11-30 12:25:00,20.1,20.13,20.1,20.13,9600.0,17.9709,17.9977,17.9709,17.9977,9600.0
2006-11-30 12:30:00,20.13,20.13,20.11,20.13,38400.0,17.9977,17.9977,17.9798,17.9977,38400.0
2006-11-30 12:35:00,20.13,20.13,20.1,20.12,35200.0,17.9977,17.9977,17.9709,17.9887,35200.0
2006-11-30 12:40:00,20.12,20.13,20.12,20.13,21600.0,17.9887,17.9977,17.9887,17.9977,21600.0
2006-11-30 12:45:00,20.13,20.14,20.13,20.13,40800.0,17.9977,18.0066,17.9977,17.9977,40800.0
2006-11-30 12:50:00,20.14,20.17,20.13,20.17,34400.0,18.0066,18.0334,17.9977,18.0334,34400.0
2006-11-30 12:55:00,20.17,20.17,20.15,20.15,16400.0,18.0334,18.0334,18.0156,18.0156,16400.0
2006-11-30 13:00:00,20.15,20.15,20.14,20.15,14400.0,18.0156,18.0156,18.0066,18.0156,14400.0
2006-11-30 13:05:00,20.15,20.17,20.14,20.17,10400.0,18.0156,18.0334,18.0066,18.0334,10400.0
2006-11-30 13:10:00,20.18,20.2,20.17,20.19,18800.0,18.0424,18.0603,18.0334,18.0513,18800.0
2006-11-30 13:15:00,20.19,20.21,20.16,20.17,61600.0,18.0513,18.0692,18.0245,18.0334,61600.0
2006-11-30 13:20:00,20.18,20.22,20.18,20.22,14400.0,18.0424,18.0781,18.0424,18.0781,14400.0
2006-11-30 13:25:00,20.22,20.25,20.22,20.25,92000.0,18.0781,18.105,18.0781,18.105,92000.0
2006-11-30 13:30:00,20.25,20.28,20.25,20.26,53600.0,18.105,18.1318,18.105,18.1139,53600.0
2006-11-30 13:35:00,20.26,20.28,20.25,20.27,21600.0,18.1139,18.1318,18.105,18.1228,21600.0
2006-11-30 13:40:00,20.27,20.28,20.25,20.28,18000.0,18.1228,18.1318,18.105,18.1318,18000.0
2006-11-30 13:45:00,20.27,20.29,20.26,20.28,39600.0,18.1228,18.1407,18.1139,18.1318,39600.0
2006-11-30 13:50:00,20.28,20.28,20.26,20.26,20000.0,18.1318,18.1318,18.1139,18.1139,20000.0
2006-11-30 13:55:00,20.25,20.26,20.21,20.22,44800.0,18.105,18.1139,18.0692,18.0781,44800.0
2006-11-30 14:00:00,20.22,20.24,20.21,20.23,28800.0,18.0781,18.096,18.0692,18.0871,28800.0
2006-11-30 14:05:00,20.23,20.25,20.22,20.23,39600.0,18.0871,18.105,18.0781,18.0871,39600.0
2006-11-30 14:10:00,20.23,20.24,20.23,20.24,12400.0,18.0871,18.096,18.0871,18.096,12400.0
2006-11-30 14:15:00,20.24,20.27,20.22,20.26,34800.0,18.096,18.1228,18.0781,18.1139,34800.0
2006-11-30 14:20:00,20.26,20.3,20.26,20.29,76000.0,18.1139,18.1497,18.1139,18.1407,76000.0
2006-11-30 14:25:00,20.29,20.31,20.29,20.3,68400.0,18.1407,18.1586,18.1407,18.1497,68400.0
2006-11-30 14:30:00,20.3,20.31,20.29,20.29,57600.0,18.1497,18.1586,18.1407,18.1407,57600.0
2006-11-30 14:35:00,20.29,20.31,20.29,20.3,212800.0,18.1407,18.1586,18.1407,18.1497,212800.0
2006-11-30 14:40:00,20.3,20.31,20.3,20.31,37200.0,18.1497,18.1586,18.1497,18.1586,37200.0
2006-11-30 14:45:00,20.31,20.32,20.31,20.32,61600.0,18.1586,18.1675,18.1586,18.1675,61600.0
2006-11-30 14:50:00,20.32,20.33,20.32,20.33,86800.0,18.1675,18.1765,18.1675,18.1765,86800.0
2006-11-30 14:55:00,20.33,20.33,20.32,20.33,30800.0,18.1765,18.1765,18.1675,18.1765,30800.0
2006-11-30 15:00:00,20.33,20.33,20.31,20.31,68400.0,18.1765,18.1765,18.1586,18.1586,68400.0
2006-11-30 15:05:00,20.31,20.34,20.31,20.33,51600.0,18.1586,18.1854,18.1586,18.1765,51600.0
2006-11-30 15:10:00,20.33,20.34,20.32,20.33,36400.0,18.1765,18.1854,18.1675,18.1765,36400.0
2006-11-30 15:15:00,20.33,20.35,20.33,20.34,81200.0,18.1765,18.1944,18.1765,18.1854,81200.0
2006-11-30 15:20:00,20.35,20.36,20.34,20.36,81200.0,18.1944,18.2033,18.1854,18.2033,81200.0
2006-11-30 15:25:00,20.36,20.38,20.35,20.37,91200.0,18.2033,18.2212,18.1944,18.2123,91200.0
2006-11-30 15:30:00,20.37,20.38,20.36,20.36,87200.0,18.2123,18.2212,18.2033,18.2033,87200.0
2006-11-30 15:35:00,20.36,20.38,20.35,20.36,69200.0,18.2033,18.2212,18.1944,18.2033,69200.0
2006-11-30 15:40:00,20.36,20.37,20.35,20.35,76400.0,18.2033,18.2123,18.1944,18.1944,76400.0
2006-11-30 15:45:00,20.35,20.38,20.34,20.38,86800.0,18.1944,18.2212,18.1854,18.2212,86800.0
2006-11-30 15:50:00,20.36,20.39,20.36,20.38,214800.0,18.2033,18.2301,18.2033,18.2212,214800.0
2006-11-30 15:55:00,20.38,20.39,20.33,20.37,338400.0,18.2212,18.2301,18.1765,18.2123,338400.0
2006-12-01 09:30:00,20.5,20.5,20.39,20.44,245600.0,18.3285,18.3285,18.2301,18.2748,245600.0
2006-12-01 09:35:00,20.45,20.46,20.43,20.43,72000.0,18.2838,18.2927,18.2659,18.2659,72000.0
2006-12-01 09:40:00,20.43,20.45,20.4,20.41,58400.0,18.2659,18.2838,18.2391,18.248,58400.0
2006-12-01 09:45:00,20.41,20.49,20.39,20.42,56800.0,18.248,18.3195,18.2301,18.257,56800.0
2006-12-01 09:50:00,20.4,20.41,20.32,20.34,89600.0,18.2391,18.248,18.1675,18.1854,89600.0
2006-12-01 09:55:00,20.34,20.34,20.25,20.26,114800.0,18.1854,18.1854,18.105,18.1139,114800.0
2006-12-01 10:00:00,20.27,20.27,20.15,20.23,140400.0,18.1228,18.1228,18.0156,18.0871,140400.0
2006-12-01 10:05:00,20.21,20.22,20.09,20.14,118000.0,18.0692,18.0781,17.9619,18.0066,118000.0
2006-12-01 10:10:00,20.14,20.14,19.96,20.13,376800.0,18.0066,18.0066,17.8457,17.9977,376800.0
2006-12-01 10:15:00,20.13,20.16,19.98,20.04,138800.0,17.9977,18.0245,17.8636,17.9172,138800.0
2006-12-01 10:20:00,20.05,20.11,20.04,20.09,73600.0,17.9262,17.9798,17.9172,17.9619,73600.0
2006-12-01 10:25:00,20.09,20.11,20.05,20.08,87600.0,17.9619,17.9798,17.9262,17.953,87600.0
2006-12-01 10:30:00,20.09,20.09,20.0,20.0,92800.0,17.9619,17.9619,17.8814,17.8814,92800.0
2006-12-01 10:35:00,20.0,20.02,19.92,19.98,188000.0,17.8814,17.8993,17.8099,17.8636,188000.0
2006-12-01 10:40:00,19.99,20.04,19.97,20.04,92400.0,17.8725,17.9172,17.8546,17.9172,92400.0
2006-12-01 10:45:00,20.04,20.06,20.0,20.05,52800.0,17.9172,17.9351,17.8814,17.9262,52800.0
2006-12-01 10:50:00,20.05,20.05,20.0,20.02,64000.0,17.9262,17.9262,17.8814,17.8993,64000.0
2006-12-01 10:55:00,20.02,20.03,19.99,19.99,56000.0,17.8993,17.9083,17.8725,17.8725,56000.0
2006-12-01 11:00:00,19.99,20.01,19.93,20.0,85600.0,17.8725,17.8904,17.8189,17.8814,85600.0
2006-12-01 11:05:00,20.0,20.0,19.91,19.91,64000.0,17.8814,17.8814,17.801,17.801,64000.0
2006-12-01 11:10:00,19.91,20.0,19.91,19.99,54000.0,17.801,17.8814,17.801,17.8725,54000.0
2006-12-01 11:15:00,19.99,20.03,19.98,20.02,30400.0,17.8725,17.9083,17.8636,17.8993,30400.0
2006-12-01 11:20:00,20.02,20.04,20.0,20.02,26400.0,17.8993,17.9172,17.8814,17.8993,26400.0
2006-12-01 11:25:00,20.02,20.06,20.0,20.05,80400.0,17.8993,17.9351,17.8814,17.9262,80400.0
2006-12-01 11:30:00,20.05,20.09,20.05,20.09,146000.0,17.9262,17.9619,17.9262,17.9619,146000.0
2006-12-01 11:35:00,20.08,20.14,20.08,20.13,45200.0,17.953,18.0066,17.953,17.9977,45200.0
2006-12-01 11:40:00,20.14,20.15,20.1,20.15,32400.0,18.0066,18.0156,17.9709,18.0156,32400.0
2006-12-01 11:45:00,20.15,20.15,20.12,20.15,16800.0,18.0156,18.0156,17.9887,18.0156,16800.0
2006-12-01 11:50:00,20.14,20.18,20.14,20.15,10000.0,18.0066,18.0424,18.0066,18.0156,10000.0
2006-12-01 11:55:00,20.15,20.22,20.15,20.17,32400.0,18.0156,18.0781,18.0156,18.0334,32400.0
2006-12-01 12:00:00,20.18,20.21,20.13,20.14,33600.0,18.0424,18.0692,17.9977,18.0066,33600.0
2006-12-01 12:05:00,20.13,20.13,20.08,20.09,46400.0,17.9977,17.9977,17.953,17.9619,46400.0
2006-12-01 12:10:00,20.09,20.11,20.09,20.1,22000.0,17.9619,17.9798,17.9619,17.9709,22000.0
2006-12-01 12:15:00,20.09,20.15,20.09,20.15,37600.0,17.9619,18.0156,17.9619,18.0156,37600.0
2006-12-01 12:20:00,20.15,20.15,20.1,20.14,13600.0,18.0156,18.0156,17.9709,18.0066,13600.0
2006-12-01 12:25:00,20.13,20.14,20.11,20.13,24800.0,17.9977,18.0066,17.9798,17.9977,24800.0
2006-12-01 12:30:00,20.14,20.16,20.1,20.11,16000.0,18.0066,18.0245,17.9709,17.9798,16000.0
2006-12-01 12:35:00,20.11,20.11,20.08,20.08,12000.0,17.9798,17.9798,17.953,17.953,12000.0
2006-12-01 12:40:00,20.09,20.09,20.08,20.08,14400.0,17.9619,17.9619,17.953,17.953,14400.0
2006-12-01 12:45:00,20.08,20.11,20.08,20.11,20000.0,17.953,17.9798,17.953,17.9798,20000.0
2006-12-01 12:50:00,20.11,20.12,20.09,20.12,18800.0,17.9798,17.9887,17.9619,17.9887,18800.0
2006-12-01 12:55:00,20.12,20.12,20.08,20.09,7200.0,17.9887,17.9887,17.953,17.9619,7200.0
2006-12-01 13:00:00,20.09,20.09,20.01,20.03,64000.0,17.9619,17.9619,17.8904,17.9083,64000.0
2006-12-01 13:05:00,20.03,20.04,20.0,20.0,33200.0,17.9083,17.9172,17.8814,17.8814,33200.0
2006-12-01 13:10:00,20.01,20.08,20.0,20.06,24800.0,17.8904,17.953,17.8814,17.9351,24800.0
2006-12-01 13:15:00,20.06,20.06,20.03,20.03,20800.0,17.9351,17.9351,17.9083,17.9083,20800.0
2006-12-01 13:20:00,20.03,20.08,20.03,20.03,14800.0,17.9083,17.953,17.9083,17.9083,14800.0
2006-12-01 13:25:00,20.04,20.05,20.03,20.03,26800.0,17.9172,17.9262,17.9083,17.9083,26800.0
2006-12-01 13:30:00,20.03,20.03,20.0,20.01,18400.0,17.9083,17.9083,17.8814,17.8904,18400.0
2006-12-01 13:35:00,20.0,20.02,20.0,20.01,43600.0,17.8814,17.8993,17.8814,17.8904,43600.0
2006-12-01 13:40:00,20.01,20.04,20.0,20.0,53200.0,17.8904,17.9172,17.8814,17.8814,53200.0
2006-12-01 13:45:00,20.01,20.02,20.0,20.0,21600.0,17.8904,17.8993,17.8814,17.8814,21600.0
2006-12-01 13:50:00,20.0,20.0,19.96,20.0,82800.0,17.8814,17.8814,17.8457,17.8814,82800.0
2006-12-01 13:55:00,19.99,20.02,19.98,20.01,31200.0,17.8725,17.8993,17.8636,17.8904,31200.0
2006-12-01 14:00:00,20.01,20.02,19.97,19.97,74400.0,17.8904,17.8993,17.8546,17.8546,74400.0
2006-12-01 14:05:00,19.97,20.0,19.94,20.0,51200.0,17.8546,17.8814,17.8278,17.8814,51200.0
2006-12-01 14:10:00,20.0,20.02,19.98,19.98,52800.0,17.8814,17.8993,17.8636,17.8636,52800.0
2006-12-01 14:15:00,19.98,20.0,19.95,19.98,24000.0,17.8636,17.8814,17.8367,17.8636,24000.0
2006-12-01 14:20:00,19.98,20.03,19.94,19.98,70000.0,17.8636,17.9083,17.8278,17.8636,70000.0
2006-12-01 14:25:00,19.98,20.02,19.97,20.0,26800.0,17.8636,17.8993,17.8546,17.8814,26800.0
2006-12-01 14:30:00,20.0,20.02,19.97,19.97,63600.0,17.8814,17.8993,17.8546,17.8546,63600.0
2006-12-01 14:35:00,19.97,20.0,19.88,19.91,305600.0,17.8546,17.8814,17.7742,17.801,305600.0
2006-12-01 14:40:00,19.9,19.91,19.88,19.91,59200.0,17.792,17.801,17.7742,17.801,59200.0
2006-12-01 14:45:00,19.91,19.96,19.9,19.96,41200.0,17.801,17.8457,17.792,17.8457,41200.0
2006-12-01 14:50:00,19.95,19.97,19.93,19.97,28000.0,17.8367,17.8546,17.8189,17.8546,28000.0
2006-12-01 14:55:00,19.96,19.96,19.92,19.93,21600.0,17.8457,17.8457,17.8099,17.8189,21600.0
2006-12-01 15:00:00,19.93,19.98,19.93,19.95,42000.0,17.8189,17.8636,17.8189,17.8367,42000.0
2006-12-01 15:05:00,19.95,20.02,19.95,19.99,48000.0,17.8367,17.8993,17.8367,17.8725,48000.0
2006-12-01 15:10:00,19.99,19.99,19.96,19.97,44000.0,17.8725,17.8725,17.8457,17.8546,44000.0
2006-12-01 15:15:00,19.96,19.97,19.94,19.97,40400.0,17.8457,17.8546,17.8278,17.8546,40400.0
2006-12-01 15:20:00,19.96,20.0,19.96,20.0,33600.0,17.8457,17.8814,17.8457,17.8814,33600.0
2006-12-01 15:25:00,19.99,20.02,19.99,19.99,34000.0,17.8725,17.8993,17.8725,17.8725,34000.0
2006-12-01 15:30:00,19.98,20.0,19.95,20.0,81600.0,17.8636,17.8814,17.8367,17.8814,81600.0
2006-12-01 15:35:00,19.98,20.0,19.97,19.97,45200.0,17.8636,17.8814,17.8546,17.8546,45200.0
2006-12-01 15:40:00,19.97,19.99,19.96,19.98,82800.0,17.8546,17.8725,17.8457,17.8636,82800.0
2006-12-01 15:45:00,19.98,20.03,19.98,20.01,127600.0,17.8636,17.9083,17.8636,17.8904,127600.0
2006-12-01 15:50:00,20.02,20.06,20.02,20.05,107600.0,17.8993,17.9351,17.8993,17.9262,107600.0
2006-12-01 15:55:00,20.05,20.12,20.04,20.11,362000.0,17.9262,17.9887,17.9172,17.9798,362000.0
2006-12-04 09:30:00,20.25,20.31,20.25,20.28,312000.0,18.105,18.1586,18.105,18.1318,312000.0
2006-12-04 09:35:00,20.28,20.34,20.25,20.32,60800.0,18.1318,18.1854,18.105,18.1675,60800.0
2006-12-04 09:40:00,20.32,20.33,20.3,20.32,74800.0,18.1675,18.1765,18.1497,18.1675,74800.0
2006-12-04 09:45:00,20.33,20.35,20.32,20.33,36400.0,18.1765,18.1944,18.1675,18.1765,36400.0
2006-12-04 09:50:00,20.34,20.39,20.34,20.37,94000.0,18.1854,18.2301,18.1854,18.2123,94000.0
2006-12-04 09:55:00,20.36,20.37,20.33,20.37,67600.0,18.2033,18.2123,18.1765,18.2123,67600.0
2006-12-04 10:00:00,20.36,20.43,20.34,20.4,104400.0,18.2033,18.2659,18.1854,18.2391,104400.0
2006-12-04 10:05:00,20.41,20.43,20.39,20.43,153200.0,18.248,18.2659,18.2301,18.2659,153200.0
2006-12-04 10:10:00,20.42,20.43,20.39,20.4,95600.0,18.257,18.2659,18.2301,18.2391,95600.0
2006-12-04 10:15:00,20.4,20.4,20.36,20.38,50000.0,18.2391,18.2391,18.2033,18.2212,50000.0
2006-12-04 10:20:00,20.38,20.43,20.36,20.42,57600.0,18.2212,18.2659,18.2033,18.257,57600.0
2006-12-04 10:25:00,20.41,20.45,20.41,20.42,93600.0,18.248,18.2838,18.248,18.257,93600.0
2006-12-04 10:30:00,20.43,20.44,20.37,20.37,150800.0,18.2659,18.2748,18.2123,18.2123,150800.0
2006-12-04 10:35:00,20.36,20.36,20.33,20.34,21600.0,18.2033,18.2033,18.1765,18.1854,21600.0
2006-12-04 10:40:00,20.33,20.39,20.33,20.36,47600.0,18.1765,18.2301,18.1765,18.2033,47600.0
2006-12-04 10:45:00,20.35,20.36,20.29,20.3,30800.0,18.1944,18.2033,18.1407,18.1497,30800.0
2006-12-04 10:50:00,20.3,20.31,20.26,20.31,61600.0,18.1497,18.1586,18.1139,18.1586,61600.0
2006-12-04 10:55:00,20.31,20.36,20.3,20.3,38800.0,18.1586,18.2033,18.1497,18.1497,38800.0
2006-12-04 11:00:00,20.3,20.34,20.29,20.33,70400.0,18.1497,18.1854,18.1407,18.1765,70400.0
2006-12-04 11:05:00,20.33,20.37,20.32,20.36,48000.0,18.1765,18.2123,18.1675,18.2033,48000.0
2006-12-04 11:10:00,20.36,20.49,20.36,20.38,102400.0,18.2033,18.3195,18.2033,18.2212,102400.0
2006-12-04 11:15:00,20.38,20.43,20.38,20.41,173200.0,18.2212,18.2659,18.2212,18.248,173200.0
2006-12-04 11:20:00,20.41,20.46,20.41,20.45,63600.0,18.248,18.2927,18.248,18.2838,63600.0
2006-12-04 11:25:00,20.45,20.49,20.43,20.45,59600.0,18.2838,18.3195,18.2659,18.2838,59600.0
2006-12-04 11:30:00,20.45,20.48,20.45,20.47,46400.0,18.2838,18.3106,18.2838,18.3017,46400.0
2006-12-04 11:35:00,20.47,20.5,20.46,20.47,64800.0,18.3017,18.3285,18.2927,18.3017,64800.0
2006-12-04 11:40:00,20.48,20.5,20.46,20.48,36400.0,18.3106,18.3285,18.2927,18.3106,36400.0
2006-12-04 11:45:00,20.48,20.5,20.48,20.5,49200.0,18.3106,18.3285,18.3106,18.3285,49200.0
2006-12-04 11:50:00,20.5,20.5,20.49,20.49,75200.0,18.3285,18.3285,18.3195,18.3195,75200.0
2006-12-04 11:55:00,20.49,20.53,20.49,20.52,160400.0,18.3195,18.3553,18.3195,18.3464,160400.0
2006-12-04 12:00:00,20.52,20.53,20.51,20.52,30400.0,18.3464,18.3553,18.3374,18.3464,30400.0
2006-12-04 12:05:00,20.53,20.53,20.52,20.52,18000.0,18.3553,18.3553,18.3464,18.3464,18000.0
2006-12-04 12:10:00,20.52,20.53,20.52,20.53,24000.0,18.3464,18.3553,18.3464,18.3553,24000.0
2006-12-04 12:15:00,20.53,20.54,20.52,20.53,24000.0,18.3553,18.3642,18.3464,18.3553,24000.0
2006-12-04 12:20:00,20.53,20.54,20.49,20.5,24800.0,18.3553,18.3642,18.3195,18.3285,24800.0
2006-12-04 12:25:00,20.5,20.53,20.49,20.52,88800.0,18.3285,18.3553,18.3195,18.3464,88800.0
2006-12-04 12:30:00,20.5,20.54,20.5,20.53,42000.0,18.3285,18.3642,18.3285,18.3553,42000.0
2006-12-04 12:35:00,20.53,20.54,20.5,20.54,14800.0,18.3553,18.3642,18.3285,18.3642,14800.0
2006-12-04 12:40:00,20.53,20.54,20.49,20.53,33600.0,18.3553,18.3642,18.3195,18.3553,33600.0
2006-12-04 12:45:00,20.54,20.54,20.51,20.51,20400.0,18.3642,18.3642,18.3374,18.3374,20400.0
2006-12-04 12:50:00,20.51,20.53,20.51,20.52,23600.0,18.3374,18.3553,18.3374,18.3464,23600.0
2006-12-04 12:55:00,20.53,20.54,20.53,20.53,10400.0,18.3553,18.3642,18.3553,18.3553,10400.0
2006-12-04 13:00:00,20.54,20.54,20.52,20.54,36400.0,18.3642,18.3642,18.3464,18.3642,36400.0
2006-12-04 13:05:00,20.54,20.54,20.51,20.51,24400.0,18.3642,18.3642,18.3374,18.3374,24400.0
2006-12-04 13:10:00,20.5,20.51,20.5,20.5,24400.0,18.3285,18.3374,18.3285,18.3285,24400.0
2006-12-04 13:15:00,20.5,20.52,20.5,20.52,21200.0,18.3285,18.3464,18.3285,18.3464,21200.0
2006-12-04 13:20:00,20.52,20.52,20.5,20.52,59600.0,18.3464,18.3464,18.3285,18.3464,59600.0
2006-12-04 13:25:00,20.51,20.55,20.51,20.54,21600.0,18.3374,18.3732,18.3374,18.3642,21600.0
2006-12-04 13:30:00,20.55,20.56,20.54,20.55,110000.0,18.3732,18.3821,18.3642,18.3732,110000.0
2006-12-04 13:35:00,20.55,20.58,20.54,20.58,85200.0,18.3732,18.4,18.3642,18.4,85200.0
2006-12-04 13:40:00,20.57,20.61,20.57,20.6,77600.0,18.3911,18.4268,18.3911,18.4179,77600.0
2006-12-04 13:45:00,20.6,20.62,20.59,20.6,87600.0,18.4179,18.4358,18.4089,18.4179,87600.0
2006-12-04 13:50:00,20.6,20.6,20.58,20.6,28000.0,18.4179,18.4179,18.4,18.4179,28000.0
2006-12-04 13:55:00,20.59,20.6,20.58,20.6,52800.0,18.4089,18.4179,18.4,18.4179,52800.0
2006-12-04 14:00:00,20.6,20.6,20.58,20.59,41600.0,18.4179,18.4179,18.4,18.4089,41600.0
2006-12-04 14:05:00,20.58,20.58,20.56,20.56,26800.0,18.4,18.4,18.3821,18.3821,26800.0
2006-12-04 14:10:00,20.56,20.56,20.53,20.54,26800.0,18.3821,18.3821,18.3553,18.3642,26800.0
2006-12-04 14:15:00,20.55,20.57,20.5,20.52,56400.0,18.3732,18.3911,18.3285,18.3464,56400.0
2006-12-04 14:20:00,20.51,20.51,20.44,20.47,46000.0,18.3374,18.3374,18.2748,18.3017,46000.0
2006-12-04 14:25:00,20.47,20.53,20.47,20.52,29600.0,18.3017,18.3553,18.3017,18.3464,29600.0
2006-12-04 14:30:00,20.52,20.55,20.52,20.54,45200.0,18.3464,18.3732,18.3464,18.3642,45200.0
2006-12-04 14:35:00,20.55,20.55,20.53,20.54,24400.0,18.3732,18.3732,18.3553,18.3642,24400.0
2006-12-04 14:40:00,20.53,20.57,20.53,20.54,30000.0,18.3553,18.3911,18.3553,18.3642,30000.0
2006-12-04 14:45:00,20.55,20.57,20.54,20.56,31200.0,18.3732,18.3911,18.3642,18.3821,31200.0
2006-12-04 14:50:00,20.56,20.62,20.56,20.62,56800.0,18.3821,18.4358,18.3821,18.4358,56800.0
2006-12-04 14:55:00,20.61,20.62,20.56,20.62,42400.0,18.4268,18.4358,18.3821,18.4358,42400.0
2006-12-04 15:00:00,20.61,20.62,20.58,20.58,34800.0,18.4268,18.4358,18.4,18.4,34800.0
2006-12-04 15:05:00,20.58,20.6,20.52,20.53,45200.0,18.4,18.4179,18.3464,18.3553,45200.0
2006-12-04 15:10:00,20.53,20.57,20.53,20.54,26000.0,18.3553,18.3911,18.3553,18.3642,26000.0
2006-12-04 15:15:00,20.54,20.57,20.54,20.57,37600.0,18.3642,18.3911,18.3642,18.3911,37600.0
2006-12-04 15:20:00,20.56,20.57,20.53,20.56,32400.0,18.3821,18.3911,18.3553,18.3821,32400.0
2006-12-04 15:25:00,20.56,20.58,20.55,20.57,46800.0,18.3821,18.4,18.3732,18.3911,46800.0
2006-12-04 15:30:00,20.57,20.61,20.55,20.6,100800.0,18.3911,18.4268,18.3732,18.4179,100800.0
2006-12-04 15:35:00,20.6,20.61,20.58,20.6,41200.0,18.4179,18.4268,18.4,18.4179,41200.0
2006-12-04 15:40:00,20.6,20.61,20.57,20.58,66400.0,18.4179,18.4268,18.3911,18.4,66400.0
2006-12-04 15:45:00,20.59,20.61,20.56,20.56,61600.0,18.4089,18.4268,18.3821,18.3821,61600.0
2006-12-04 15:50:00,20.56,20.6,20.56,20.56,81200.0,18.3821,18.4179,18.3821,18.3821,81200.0
2006-12-04 15:55:00,20.56,20.56,20.53,20.54,91600.0,18.3821,18.3821,18.3553,18.3642,91600.0
2006-12-05 09:30:00,20.51,20.58,20.49,20.5,132000.0,18.3374,18.4,18.3195,18.3285,132000.0
2006-12-05 09:35:00,20.51,20.6,20.51,20.56,54000.0,18.3374,18.4179,18.3374,18.3821,54000.0
2006-12-05 09:40:00,20.58,20.59,20.55,20.59,92400.0,18.4,18.4089,18.3732,18.4089,92400.0
2006-12-05 09:45:00,20.58,20.58,20.5,20.51,46400.0,18.4,18.4,18.3285,18.3374,46400.0
2006-12-05 09:50:00,20.5,20.5,20.39,20.48,180400.0,18.3285,18.3285,18.2301,18.3106,180400.0
2006-12-05 09:55:00,20.47,20.49,20.44,20.46,62000.0,18.3017,18.3195,18.2748,18.2927,62000.0
2006-12-05 10:00:00,20.47,20.56,20.47,20.48,116000.0,18.3017,18.3821,18.3017,18.3106,116000.0
2006-12-05 10:05:00,20.49,20.5,20.41,20.49,60800.0,18.3195,18.3285,18.248,18.3195,60800.0
2006-12-05 10:10:00,20.49,20.5,20.46,20.5,59600.0,18.3195,18.3285,18.2927,18.3285,59600.0
2006-12-05 10:15:00,20.5,20.53,20.5,20.5,78800.0,18.3285,18.3553,18.3285,18.3285,78800.0
2006-12-05 10:20:00,20.49,20.53,20.48,20.48,89200.0,18.3195,18.3553,18.3106,18.3106,89200.0
2006-12-05 10:25:00,20.49,20.49,20.45,20.46,40000.0,18.3195,18.3195,18.2838,18.2927,40000.0
2006-12-05 10:30:00,20.46,20.46,20.42,20.42,32800.0,18.2927,18.2927,18.257,18.257,32800.0
2006-12-05 10:35:00,20.42,20.45,20.42,20.43,46400.0,18.257,18.2838,18.257,18.2659,46400.0
2006-12-05 10:40:00,20.43,20.43,20.39,20.41,46000.0,18.2659,18.2659,18.2301,18.248,46000.0
2006-12-05 10:45:00,20.41,20.44,20.41,20.42,42400.0,18.248,18.2748,18.248,18.257,42400.0
2006-12-05 10:50:00,20.43,20.47,20.42,20.45,24800.0,18.2659,18.3017,18.257,18.2838,24800.0
2006-12-05 10:55:00,20.46,20.47,20.44,20.46,41600.0,18.2927,18.3017,18.2748,18.2927,41600.0
2006-12-05 11:00:00,20.46,20.48,20.42,20.43,87200.0,18.2927,18.3106,18.257,18.2659,87200.0
2006-12-05 11:05:00,20.43,20.43,20.4,20.4,22800.0,18.2659,18.2659,18.2391,18.2391,22800.0
2006-12-05 11:10:00,20.4,20.42,20.4,20.42,19600.0,18.2391,18.257,18.2391,18.257,19600.0
2006-12-05 11:15:00,20.41,20.43,20.4,20.41,29600.0,18.248,18.2659,18.2391,18.248,29600.0
2006-12-05 11:20:00,20.42,20.43,20.39,20.4,132400.0,18.257,18.2659,18.2301,18.2391,132400.0
2006-12-05 11:25:00,20.4,20.4,20.37,20.38,50400.0,18.2391,18.2391,18.2123,18.2212,50400.0
2006-12-05 11:30:00,20.38,20.39,20.35,20.37,30400.0,18.2212,18.2301,18.1944,18.2123,30400.0
2006-12-05 11:35:00,20.37,20.37,20.35,20.35,46800.0,18.2123,18.2123,18.1944,18.1944,46800.0
2006-12-05 11:40:00,20.36,20.36,20.34,20.35,35600.0,18.2033,18.2033,18.1854,18.1944,35600.0
2006-12-05 11:45:00,20.34,20.36,20.33,20.35,22000.0,18.1854,18.2033,18.1765,18.1944,22000.0
2006-12-05 11:50:00,20.36,20.36,20.33,20.33,25200.0,18.2033,18.2033,18.1765,18.1765,25200.0
2006-12-05 11:55:00,20.33,20.34,20.33,20.34,32800.0,18.1765,18.1854,18.1765,18.1854,32800.0
2006-12-05 12:00:00,20.34,20.34,20.33,20.34,34800.0,18.1854,18.1854,18.1765,18.1854,34800.0
2006-12-05 12:05:00,20.33,20.34,20.32,20.33,43600.0,18.1765,18.1854,18.1675,18.1765,43600.0
2006-12-05 12:10:00,20.33,20.33,20.32,20.32,18000.0,18.1765,18.1765,18.1675,18.1675,18000.0
2006-12-05 12:15:00,20.32,20.33,20.31,20.33,42400.0,18.1675,18.1765,18.1586,18.1765,42400.0
2006-12-05 12:20:00,20.32,20.33,20.31,20.32,31600.0,18.1675,18.1765,18.1586,18.1675,31600.0
2006-12-05 12:25:00,20.32,20.32,20.28,20.3,62400.0,18.1675,18.1675,18.1318,18.1497,62400.0
2006-12-05 12:30:00,20.3,20.34,20.3,20.33,110800.0,18.1497,18.1854,18.1497,18.1765,110800.0
2006-12-05 12:35:00,20.33,20.33,20.3,20.32,50000.0,18.1765,18.1765,18.1497,18.1675,50000.0
2006-12-05 12:40:00,20.32,20.33,20.27,20.29,23600.0,18.1675,18.1765,18.1228,18.1407,23600.0
2006-12-05 12:45:00,20.29,20.32,20.29,20.3,42800.0,18.1407,18.1675,18.1407,18.1497,42800.0
2006-12-05 12:50:00,20.3,20.33,20.3,20.32,35200.0,18.1497,18.1765,18.1497,18.1675,35200.0
2006-12-05 12:55:00,20.31,20.33,20.3,20.33,46400.0,18.1586,18.1765,18.1497,18.1765,46400.0
2006-12-05 13:00:00,20.33,20.34,20.32,20.32,40400.0,18.1765,18.1854,18.1675,18.1675,40400.0
2006-12-05 13:05:00,20.32,20.32,20.29,20.3,33600.0,18.1675,18.1675,18.1407,18.1497,33600.0
2006-12-05 13:10:00,20.3,20.31,20.27,20.3,34400.0,18.1497,18.1586,18.1228,18.1497,34400.0
2006-12-05 13:15:00,20.29,20.33,20.29,20.32,44400.0,18.1407,18.1765,18.1407,18.1675,44400.0
2006-12-05 13:20:00,20.33,20.34,20.28,20.28,31600.0,18.1765,18.1854,18.1318,18.1318,31600.0
2006-12-05 13:25:00,20.28,20.32,20.28,20.31,40800.0,18.1318,18.1675,18.1318,18.1586,40800.0
2006-12-05 13:30:00,20.31,20.32,20.27,20.29,89200.0,18.1586,18.1675,18.1228,18.1407,89200.0
2006-12-05 13:35:00,20.28,20.29,20.28,20.29,39600.0,18.1318,18.1407,18.1318,18.1407,39600.0
2006-12-05 13:40:00,20.3,20.34,20.3,20.3,40800.0,18.1497,18.1854,18.1497,18.1497,40800.0
2006-12-05 13:45:00,20.3,20.31,20.29,20.31,34400.0,18.1497,18.1586,18.1407,18.1586,34400.0
2006-12-05 13:50:00,20.31,20.32,20.27,20.28,74400.0,18.1586,18.1675,18.1228,18.1318,74400.0
2006-12-05 13:55:00,20.28,20.31,20.27,20.29,44800.0,18.1318,18.1586,18.1228,18.1407,44800.0
2006-12-05 14:00:00,20.29,20.3,20.28,20.29,40000.0,18.1407,18.1497,18.1318,18.1407,40000.0
2006-12-05 14:05:00,20.3,20.31,20.28,20.31,34800.0,18.1497,18.1586,18.1318,18.1586,34800.0
2006-12-05 14:10:00,20.31,20.32,20.28,20.28,48000.0,18.1586,18.1675,18.1318,18.1318,48000.0
2006-12-05 14:15:00,20.28,20.31,20.28,20.3,47600.0,18.1318,18.1586,18.1318,18.1497,47600.0
2006-12-05 14:20:00,20.29,20.33,20.29,20.29,88800.0,18.1407,18.1765,18.1407,18.1407,88800.0
2006-12-05 14:25:00,20.29,20.31,20.25,20.26,162800.0,18.1407,18.1586,18.105,18.1139,162800.0
2006-12-05 14:30:00,20.26,20.29,20.25,20.29,77600.0,18.1139,18.1407,18.105,18.1407,77600.0
2006-12-05 14:35:00,20.3,20.32,20.28,20.32,32000.0,18.1497,18.1675,18.1318,18.1675,32000.0
2006-12-05 14:40:00,20.31,20.36,20.29,20.35,59600.0,18.1586,18.2033,18.1407,18.1944,59600.0
2006-12-05 14:45:00,20.35,20.37,20.32,20.32,52400.0,18.1944,18.2123,18.1675,18.1675,52400.0
2006-12-05 14:50:00,20.33,20.37,20.32,20.37,20400.0,18.1765,18.2123,18.1675,18.2123,20400.0
2006-12-05 14:55:00,20.36,20.36,20.3,20.31,64000.0,18.2033,18.2033,18.1497,18.1586,64000.0
2006-12-05 15:00:00,20.31,20.34,20.3,20.3,81200.0,18.1586,18.1854,18.1497,18.1497,81200.0
2006-12-05 15:05:00,20.31,20.33,20.29,20.31,36000.0,18.1586,18.1765,18.1407,18.1586,36000.0
2006-12-05 15:10:00,20.31,20.36,20.3,20.36,42400.0,18.1586,18.2033,18.1497,18.2033,42400.0
2006-12-05 15:15:00,20.35,20.36,20.3,20.31,58400.0,18.1944,18.2033,18.1497,18.1586,58400.0
2006-12-05 15:20:00,20.31,20.32,20.29,20.29,45200.0,18.1586,18.1675,18.1407,18.1407,45200.0
2006-12-05 15:25:00,20.29,20.31,20.26,20.3,111200.0,18.1407,18.1586,18.1139,18.1497,111200.0
2006-12-05 15:30:00,20.29,20.3,20.27,20.29,36000.0,18.1407,18.1497,18.1228,18.1407,36000.0
2006-12-05 15:35:00,20.29,20.29,20.27,20.28,46400.0,18.1407,18.1407,18.1228,18.1318,46400.0
2006-12-05 15:40:00,20.28,20.29,20.25,20.27,60400.0,18.1318,18.1407,18.105,18.1228,60400.0
2006-12-05 15:45:00,20.28,20.28,20.25,20.26,86000.0,18.1318,18.1318,18.105,18.1139,86000.0
2006-12-05 15:50:00,20.27,20.3,20.27,20.29,77200.0,18.1228,18.1497,18.1228,18.1407,77200.0
2006-12-05 15:55:00,20.29,20.34,20.29,20.34,92400.0,18.1407,18.1854,18.1407,18.1854,92400.0
2006-12-06 09:30:00,20.37,20.38,20.18,20.19,160400.0,18.2123,18.2212,18.0424,18.0513,160400.0
2006-12-06 09:35:00,20.19,20.27,20.19,20.23,67600.0,18.0513,18.1228,18.0513,18.0871,67600.0
2006-12-06 09:40:00,20.23,20.24,20.12,20.14,133200.0,18.0871,18.096,17.9887,18.0066,133200.0
2006-12-06 09:45:00,20.14,20.16,20.08,20.1,122800.0,18.0066,18.0245,17.953,17.9709,122800.0
2006-12-06 09:50:00,20.1,20.16,20.09,20.14,107600.0,17.9709,18.0245,17.9619,18.0066,107600.0
2006-12-06 09:55:00,20.14,20.18,20.12,20.13,94800.0,18.0066,18.0424,17.9887,17.9977,94800.0
2006-12-06 10:00:00,20.14,20.19,20.13,20.18,40000.0,18.0066,18.0513,17.9977,18.0424,40000.0
2006-12-06 10:05:00,20.18,20.18,20.16,20.18,56400.0,18.0424,18.0424,18.0245,18.0424,56400.0
2006-12-06 10:10:00,20.18,20.2,20.17,20.18,48800.0,18.0424,18.0603,18.0334,18.0424,48800.0
2006-12-06 10:15:00,20.2,20.2,20.18,20.18,61600.0,18.0603,18.0603,18.0424,18.0424,61600.0
2006-12-06 10:20:00,20.18,20.21,20.18,20.19,180000.0,18.0424,18.0692,18.0424,18.0513,180000.0
2006-12-06 10:25:00,20.2,20.21,20.18,20.21,52400.0,18.0603,18.0692,18.0424,18.0692,52400.0
2006-12-06 10:30:00,20.2,20.24,20.18,20.24,104400.0,18.0603,18.096,18.0424,18.096,104400.0
2006-12-06 10:35:00,20.24,20.29,20.23,20.27,50400.0,18.096,18.1407,18.0871,18.1228,50400.0
2006-12-06 10:40:00,20.27,20.28,20.25,20.28,22400.0,18.1228,18.1318,18.105,18.1318,22400.0
2006-12-06 10:45:00,20.27,20.29,20.25,20.25,24400.0,18.1228,18.1407,18.105,18.105,24400.0
2006-12-06 10:50:00,20.24,20.25,20.23,20.24,20000.0,18.096,18.105,18.0871,18.096,20000.0
2006-12-06 10:55:00,20.24,20.24,20.2,20.21,38400.0,18.096,18.096,18.0603,18.0692,38400.0
2006-12-06 11:00:00,20.21,20.25,20.21,20.24,16800.0,18.0692,18.105,18.0692,18.096,16800.0
2006-12-06 11:05:00,20.24,20.25,20.23,20.25,13200.0,18.096,18.105,18.0871,18.105,13200.0
2006-12-06 11:10:00,20.25,20.27,20.25,20.26,12800.0,18.105,18.1228,18.105,18.1139,12800.0
2006-12-06 11:15:00,20.27,20.27,20.26,20.27,7600.0,18.1228,18.1228,18.1139,18.1228,7600.0
2006-12-06 11:20:00,20.28,20.31,20.27,20.31,68400.0,18.1318,18.1586,18.1228,18.1586,68400.0
2006-12-06 11:25:00,20.3,20.32,20.3,20.31,38400.0,18.1497,18.1675,18.1497,18.1586,38400.0
2006-12-06 11:30:00,20.31,20.31,20.29,20.3,12400.0,18.1586,18.1586,18.1407,18.1497,12400.0
2006-12-06 11:35:00,20.29,20.3,20.29,20.3,13200.0,18.1407,18.1497,18.1407,18.1497,13200.0
2006-12-06 11:40:00,20.3,20.31,20.3,20.3,31200.0,18.1497,18.1586,18.1497,18.1497,31200.0
2006-12-06 11:45:00,20.3,20.31,20.29,20.31,17200.0,18.1497,18.1586,18.1407,18.1586,17200.0
2006-12-06 11:50:00,20.31,20.31,20.29,20.31,17600.0,18.1586,18.1586,18.1407,18.1586,17600.0
2006-12-06 11:55:00,20.31,20.31,20.3,20.31,9600.0,18.1586,18.1586,18.1497,18.1586,9600.0
2006-12-06 12:00:00,20.31,20.31,20.27,20.27,26000.0,18.1586,18.1586,18.1228,18.1228,26000.0
2006-12-06 12:05:00,20.28,20.3,20.28,20.28,12800.0,18.1318,18.1497,18.1318,18.1318,12800.0
2006-12-06 12:10:00,20.29,20.3,20.28,20.29,19600.0,18.1407,18.1497,18.1318,18.1407,19600.0
2006-12-06 12:15:00,20.29,20.3,20.29,20.3,8400.0,18.1407,18.1497,18.1407,18.1497,8400.0
2006-12-06 12:20:00,20.3,20.31,20.3,20.3,28400.0,18.1497,18.1586,18.1497,18.1497,28400.0
2006-12-06 12:25:00,20.3,20.32,20.3,20.3,14400.0,18.1497,18.1675,18.1497,18.1497,14400.0
2006-12-06 12:30:00,20.31,20.31,20.29,20.29,14000.0,18.1586,18.1586,18.1407,18.1407,14000.0
2006-12-06 12:35:00,20.3,20.3,20.27,20.27,18000.0,18.1497,18.1497,18.1228,18.1228,18000.0
2006-12-06 12:40:00,20.27,20.28,20.27,20.28,11600.0,18.1228,18.1318,18.1228,18.1318,11600.0
2006-12-06 12:45:00,20.27,20.29,20.27,20.29,4800.0,18.1228,18.1407,18.1228,18.1407,4800.0
2006-12-06 12:50:00,20.28,20.35,20.28,20.35,74000.0,18.1318,18.1944,18.1318,18.1944,74000.0
2006-12-06 12:55:00,20.35,20.35,20.34,20.34,5200.0,18.1944,18.1944,18.1854,18.1854,5200.0
2006-12-06 13:00:00,20.34,20.38,20.34,20.37,30000.0,18.1854,18.2212,18.1854,18.2123,30000.0
2006-12-06 13:05:00,20.36,20.38,20.36,20.38,16800.0,18.2033,18.2212,18.2033,18.2212,16800.0
2006-12-06 13:10:00,20.37,20.38,20.36,20.37,13600.0,18.2123,18.2212,18.2033,18.2123,13600.0
2006-12-06 13:15:00,20.38,20.38,20.36,20.38,20800.0,18.2212,18.2212,18.2033,18.2212,20800.0
2006-12-06 13:20:00,20.38,20.39,20.37,20.37,12400.0,18.2212,18.2301,18.2123,18.2123,12400.0
2006-12-06 13:25:00,20.38,20.4,20.37,20.39,15600.0,18.2212,18.2391,18.2123,18.2301,15600.0
2006-12-06 13:30:00,20.39,20.4,20.39,20.4,17600.0,18.2301,18.2391,18.2301,18.2391,17600.0
2006-12-06 13:35:00,20.4,20.4,20.36,20.38,46800.0,18.2391,18.2391,18.2033,18.2212,46800.0
2006-12-06 13:40:00,20.38,20.38,20.34,20.35,32400.0,18.2212,18.2212,18.1854,18.1944,32400.0
2006-12-06 13:45:00,20.35,20.35,20.33,20.34,42000.0,18.1944,18.1944,18.1765,18.1854,42000.0
2006-12-06 13:50:00,20.35,20.38,20.35,20.36,63600.0,18.1944,18.2212,18.1944,18.2033,63600.0
2006-12-06 13:55:00,20.36,20.36,20.35,20.36,22800.0,18.2033,18.2033,18.1944,18.2033,22800.0
2006-12-06 14:00:00,20.36,20.38,20.36,20.36,10800.0,18.2033,18.2212,18.2033,18.2033,10800.0
2006-12-06 14:05:00,20.36,20.36,20.34,20.36,26400.0,18.2033,18.2033,18.1854,18.2033,26400.0
2006-12-06 14:10:00,20.35,20.35,20.35,20.35,17200.0,18.1944,18.1944,18.1944,18.1944,17200.0
2006-12-06 14:15:00,20.35,20.36,20.35,20.36,7600.0,18.1944,18.2033,18.1944,18.2033,7600.0
2006-12-06 14:20:00,20.36,20.36,20.35,20.36,12000.0,18.2033,18.2033,18.1944,18.2033,12000.0
2006-12-06 14:25:00,20.36,20.36,20.35,20.36,10000.0,18.2033,18.2033,18.1944,18.2033,10000.0
2006-12-06 14:30:00,20.35,20.38,20.35,20.37,24400.0,18.1944,18.2212,18.1944,18.2123,24400.0
2006-12-06 14:35:00,20.38,20.38,20.35,20.35,71600.0,18.2212,18.2212,18.1944,18.1944,71600.0
2006-12-06 14:40:00,20.35,20.38,20.33,20.36,47200.0,18.1944,18.2212,18.1765,18.2033,47200.0
2006-12-06 14:45:00,20.36,20.39,20.36,20.36,15600.0,18.2033,18.2301,18.2033,18.2033,15600.0
2006-12-06 14:50:00,20.36,20.36,20.33,20.33,43200.0,18.2033,18.2033,18.1765,18.1765,43200.0
2006-12-06 14:55:00,20.33,20.34,20.32,20.32,40000.0,18.1765,18.1854,18.1675,18.1675,40000.0
2006-12-06 15:00:00,20.31,20.31,20.25,20.26,45600.0,18.1586,18.1586,18.105,18.1139,45600.0
2006-12-06 15:05:00,20.26,20.28,20.26,20.27,19200.0,18.1139,18.1318,18.1139,18.1228,19200.0
2006-12-06 15:10:00,20.27,20.3,20.27,20.3,24800.0,18.1228,18.1497,18.1228,18.1497,24800.0
2006-12-06 15:15:00,20.3,20.33,20.3,20.3,24400.0,18.1497,18.1765,18.1497,18.1497,24400.0
2006-12-06 15:20:00,20.29,20.29,20.24,20.25,19600.0,18.1407,18.1407,18.096,18.105,19600.0
2006-12-06 15:25:00,20.25,20.27,20.23,20.25,23600.0,18.105,18.1228,18.0871,18.105,23600.0
2006-12-06 15:30:00,20.24,20.25,20.22,20.24,44000.0,18.096,18.105,18.0781,18.096,44000.0
2006-12-06 15:35:00,20.24,20.25,20.23,20.24,16000.0,18.096,18.105,18.0871,18.096,16000.0
2006-12-06 15:40:00,20.24,20.25,20.23,20.25,35200.0,18.096,18.105,18.0871,18.105,35200.0
2006-12-06 15:45:00,20.25,20.25,20.23,20.24,32400.0,18.105,18.105,18.0871,18.096,32400.0
2006-12-06 15:50:00,20.24,20.29,20.24,20.28,42400.0,18.096,18.1407,18.096,18.1318,42400.0
2006-12-06 15:55:00,20.27,20.31,20.27,20.3,122000.0,18.1228,18.1586,18.1228,18.1497,122000.0
2006-12-07 09:30:00,20.44,20.44,20.33,20.41,87200.0,18.2748,18.2748,18.1765,18.248,87200.0
2006-12-07 09:35:00,20.41,20.41,20.34,20.36,15600.0,18.248,18.248,18.1854,18.2033,15600.0
2006-12-07 09:40:00,20.34,20.38,20.32,20.35,36400.0,18.1854,18.2212,18.1675,18.1944,36400.0
2006-12-07 09:45:00,20.35,20.35,20.22,20.24,35600.0,18.1944,18.1944,18.0781,18.096,35600.0
2006-12-07 09:50:00,20.25,20.3,20.21,20.22,162000.0,18.105,18.1497,18.0692,18.0781,162000.0
2006-12-07 09:55:00,20.22,20.25,20.18,20.2,73600.0,18.0781,18.105,18.0424,18.0603,73600.0
2006-12-07 10:00:00,20.18,20.18,20.11,20.11,74800.0,18.0424,18.0424,17.9798,17.9798,74800.0
2006-12-07 10:05:00,20.12,20.18,20.12,20.16,32000.0,17.9887,18.0424,17.9887,18.0245,32000.0
2006-12-07 10:10:00,20.17,20.18,20.11,20.11,48000.0,18.0334,18.0424,17.9798,17.9798,48000.0
2006-12-07 10:15:00,20.11,20.11,20.08,20.11,27200.0,17.9798,17.9798,17.953,17.9798,27200.0
2006-12-07 10:20:00,20.11,20.11,20.07,20.08,29200.0,17.9798,17.9798,17.944,17.953,29200.0
2006-12-07 10:25:00,20.09,20.13,20.08,20.11,31200.0,17.9619,17.9977,17.953,17.9798,31200.0
2006-12-07 10:30:00,20.11,20.13,20.1,20.13,14800.0,17.9798,17.9977,17.9709,17.9977,14800.0
2006-12-07 10:35:00,20.13,20.13,20.07,20.08,90000.0,17.9977,17.9977,17.944,17.953,90000.0
2006-12-07 10:40:00,20.09,20.09,20.03,20.03,58400.0,17.9619,17.9619,17.9083,17.9083,58400.0
2006-12-07 10:45:00,20.04,20.05,20.03,20.04,85200.0,17.9172,17.9262,17.9083,17.9172,85200.0
2006-12-07 10:50:00,20.04,20.07,20.03,20.06,52400.0,17.9172,17.944,17.9083,17.9351,52400.0
2006-12-07 10:55:00,20.06,20.06,20.03,20.05,11200.0,17.9351,17.9351,17.9083,17.9262,11200.0
2006-12-07 11:00:00,20.05,20.05,20.04,20.05,24000.0,17.9262,17.9262,17.9172,17.9262,24000.0
2006-12-07 11:05:00,20.05,20.06,20.04,20.05,20800.0,17.9262,17.9351,17.9172,17.9262,20800.0
2006-12-07 11:10:00,20.05,20.05,20.04,20.05,8800.0,17.9262,17.9262,17.9172,17.9262,8800.0
2006-12-07 11:15:00,20.05,20.06,20.04,20.06,36000.0,17.9262,17.9351,17.9172,17.9351,36000.0
2006-12-07 11:20:00,20.06,20.09,20.06,20.08,22400.0,17.9351,17.9619,17.9351,17.953,22400.0
2006-12-07 11:25:00,20.08,20.08,20.04,20.07,82400.0,17.953,17.953,17.9172,17.944,82400.0
2006-12-07 11:30:00,20.08,20.11,20.08,20.1,24800.0,17.953,17.9798,17.953,17.9709,24800.0
2006-12-07 11:35:00,20.1,20.11,20.1,20.11,31600.0,17.9709,17.9798,17.9709,17.9798,31600.0
2006-12-07 11:40:00,20.11,20.14,20.11,20.13,51600.0,17.9798,18.0066,17.9798,17.9977,51600.0
2006-12-07 11:45:00,20.13,20.15,20.11,20.15,105200.0,17.9977,18.0156,17.9798,18.0156,105200.0
2006-12-07 11:50:00,20.15,20.18,20.13,20.17,68400.0,18.0156,18.0424,17.9977,18.0334,68400.0
2006-12-07 11:55:00,20.18,20.18,20.17,20.17,12000.0,18.0424,18.0424,18.0334,18.0334,12000.0
2006-12-07 12:00:00,20.17,20.18,20.13,20.16,20400.0,18.0334,18.0424,17.9977,18.0245,20400.0
2006-12-07 12:05:00,20.15,20.17,20.15,20.15,36000.0,18.0156,18.0334,18.0156,18.0156,36000.0
2006-12-07 12:10:00,20.16,20.16,20.16,20.16,10800.0,18.0245,18.0245,18.0245,18.0245,10800.0
2006-12-07 12:15:00,20.16,20.18,20.15,20.18,42000.0,18.0245,18.0424,18.0156,18.0424,42000.0
2006-12-07 12:20:00,20.17,20.18,20.17,20.18,35200.0,18.0334,18.0424,18.0334,18.0424,35200.0
2006-12-07 12:25:00,20.18,20.19,20.13,20.19,57200.0,18.0424,18.0513,17.9977,18.0513,57200.0
2006-12-07 12:30:00,20.18,20.18,20.15,20.17,6800.0,18.0424,18.0424,18.0156,18.0334,6800.0
2006-12-07 12:35:00,20.17,20.22,20.17,20.21,57200.0,18.0334,18.0781,18.0334,18.0692,57200.0
2006-12-07 12:40:00,20.21,20.25,20.21,20.23,27600.0,18.0692,18.105,18.0692,18.0871,27600.0
2006-12-07 12:45:00,20.22,20.24,20.2,20.2,34000.0,18.0781,18.096,18.0603,18.0603,34000.0
2006-12-07 12:50:00,20.2,20.21,20.17,20.18,20800.0,18.0603,18.0692,18.0334,18.0424,20800.0
2006-12-07 12:55:00,20.18,20.18,20.17,20.18,7200.0,18.0424,18.0424,18.0334,18.0424,7200.0
2006-12-07 13:00:00,20.18,20.2,20.17,20.2,14800.0,18.0424,18.0603,18.0334,18.0603,14800.0
2006-12-07 13:05:00,20.2,20.21,20.18,20.18,22000.0,18.0603,18.0692,18.0424,18.0424,22000.0
2006-12-07 13:10:00,20.19,20.2,20.19,20.19,29200.0,18.0513,18.0603,18.0513,18.0513,29200.0
2006-12-07 13:15:00,20.19,20.2,20.19,20.2,51200.0,18.0513,18.0603,18.0513,18.0603,51200.0
2006-12-07 13:20:00,20.19,20.2,20.18,20.2,11600.0,18.0513,18.0603,18.0424,18.0603,11600.0
2006-12-07 13:25:00,20.19,20.2,20.17,20.17,50400.0,18.0513,18.0603,18.0334,18.0334,50400.0
2006-12-07 13:30:00,20.17,20.18,20.14,20.16,48000.0,18.0334,18.0424,18.0066,18.0245,48000.0
2006-12-07 13:35:00,20.16,20.17,20.16,20.17,20800.0,18.0245,18.0334,18.0245,18.0334,20800.0
2006-12-07 13:40:00,20.17,20.18,20.16,20.17,62000.0,18.0334,18.0424,18.0245,18.0334,62000.0
2006-12-07 13:45:00,20.17,20.17,20.16,20.16,34400.0,18.0334,18.0334,18.0245,18.0245,34400.0
2006-12-07 13:50:00,20.15,20.15,20.14,20.15,18800.0,18.0156,18.0156,18.0066,18.0156,18800.0
2006-12-07 13:55:00,20.15,20.16,20.14,20.15,12400.0,18.0156,18.0245,18.0066,18.0156,12400.0
2006-12-07 14:00:00,20.15,20.15,20.13,20.15,34800.0,18.0156,18.0156,17.9977,18.0156,34800.0
2006-12-07 14:05:00,20.15,20.15,20.13,20.14,10000.0,18.0156,18.0156,17.9977,18.0066,10000.0
2006-12-07 14:10:00,20.14,20.14,20.11,20.13,60400.0,18.0066,18.0066,17.9798,17.9977,60400.0
2006-12-07 14:15:00,20.13,20.15,20.12,20.14,86800.0,17.9977,18.0156,17.9887,18.0066,86800.0
2006-12-07 14:20:00,20.14,20.14,20.11,20.12,32800.0,18.0066,18.0066,17.9798,17.9887,32800.0
2006-12-07 14:25:00,20.11,20.11,20.05,20.07,21600.0,17.9798,17.9798,17.9262,17.944,21600.0
2006-12-07 14:30:00,20.07,20.1,20.07,20.08,25200.0,17.944,17.9709,17.944,17.953,25200.0
2006-12-07 14:35:00,20.09,20.11,20.08,20.11,18800.0,17.9619,17.9798,17.953,17.9798,18800.0
2006-12-07 14:40:00,20.1,20.1,20.08,20.08,30800.0,17.9709,17.9709,17.953,17.953,30800.0
2006-12-07 14:45:00,20.09,20.12,20.09,20.12,20800.0,17.9619,17.9887,17.9619,17.9887,20800.0
2006-12-07 14:50:00,20.12,20.13,20.11,20.13,24000.0,17.9887,17.9977,17.9798,17.9977,24000.0
2006-12-07 14:55:00,20.12,20.14,20.11,20.13,79200.0,17.9887,18.0066,17.9798,17.9977,79200.0
2006-12-07 15:00:00,20.13,20.13,20.07,20.07,88800.0,17.9977,17.9977,17.944,17.944,88800.0
2006-12-07 15:05:00,20.06,20.13,20.05,20.07,65200.0,17.9351,17.9977,17.9262,17.944,65200.0
2006-12-07 15:10:00,20.07,20.07,20.03,20.04,72800.0,17.944,17.944,17.9083,17.9172,72800.0
2006-12-07 15:15:00,20.04,20.06,20.03,20.06,31200.0,17.9172,17.9351,17.9083,17.9351,31200.0
2006-12-07 15:20:00,20.07,20.07,20.04,20.06,31200.0,17.944,17.944,17.9172,17.9351,31200.0
2006-12-07 15:25:00,20.06,20.07,20.04,20.06,93600.0,17.9351,17.944,17.9172,17.9351,93600.0
2006-12-07 15:30:00,20.05,20.06,20.03,20.05,55600.0,17.9262,17.9351,17.9083,17.9262,55600.0
2006-12-07 15:35:00,20.06,20.06,20.01,20.02,142000.0,17.9351,17.9351,17.8904,17.8993,142000.0
2006-12-07 15:40:00,20.02,20.06,20.02,20.05,40800.0,17.8993,17.9351,17.8993,17.9262,40800.0
2006-12-07 15:45:00,20.04,20.06,20.04,20.04,54000.0,17.9172,17.9351,17.9172,17.9172,54000.0
2006-12-07 15:50:00,20.04,20.06,19.96,20.0,190000.0,17.9172,17.9351,17.8457,17.8814,190000.0
2006-12-07 15:55:00,20.01,20.07,20.0,20.07,207200.0,17.8904,17.944,17.8814,17.944,207200.0
2006-12-08 09:30:00,20.0,20.02,19.82,19.86,232000.0,17.8814,17.8993,17.7205,17.7563,232000.0
2006-12-08 09:35:00,19.86,19.97,19.85,19.96,98000.0,17.7563,17.8546,17.7473,17.8457,98000.0
2006-12-08 09:40:00,19.97,20.06,19.96,20.06,51200.0,17.8546,17.9351,17.8457,17.9351,51200.0
2006-12-08 09:45:00,20.06,20.11,20.05,20.1,27600.0,17.9351,17.9798,17.9262,17.9709,27600.0
2006-12-08 09:50:00,20.09,20.09,20.07,20.09,26800.0,17.9619,17.9619,17.944,17.9619,26800.0
2006-12-08 09:55:00,20.08,20.08,20.02,20.06,65600.0,17.953,17.953,17.8993,17.9351,65600.0
2006-12-08 10:00:00,20.05,20.07,19.92,19.92,99600.0,17.9262,17.944,17.8099,17.8099,99600.0
2006-12-08 10:05:00,19.93,19.95,19.89,19.95,92800.0,17.8189,17.8367,17.7831,17.8367,92800.0
2006-12-08 10:10:00,19.95,19.95,19.91,19.93,57600.0,17.8367,17.8367,17.801,17.8189,57600.0
2006-12-08 10:15:00,19.93,19.95,19.92,19.95,34800.0,17.8189,17.8367,17.8099,17.8367,34800.0
2006-12-08 10:20:00,19.94,19.94,19.9,19.91,82400.0,17.8278,17.8278,17.792,17.801,82400.0
2006-12-08 10:25:00,19.91,19.96,19.91,19.95,34400.0,17.801,17.8457,17.801,17.8367,34400.0
2006-12-08 10:30:00,19.96,19.98,19.95,19.97,26000.0,17.8457,17.8636,17.8367,17.8546,26000.0
2006-12-08 10:35:00,19.96,19.99,19.95,19.98,31200.0,17.8457,17.8725,17.8367,17.8636,31200.0
2006-12-08 10:40:00,19.99,20.01,19.99,19.99,58800.0,17.8725,17.8904,17.8725,17.8725,58800.0
2006-12-08 10:45:00,19.99,20.03,19.99,20.02,42800.0,17.8725,17.9083,17.8725,17.8993,42800.0
2006-12-08 10:50:00,20.02,20.04,19.99,19.99,30400.0,17.8993,17.9172,17.8725,17.8725,30400.0
2006-12-08 10:55:00,20.0,20.02,20.0,20.01,21200.0,17.8814,17.8993,17.8814,17.8904,21200.0
2006-12-08 11:00:00,20.01,20.03,20.0,20.0,84000.0,17.8904,17.9083,17.8814,17.8814,84000.0
2006-12-08 11:05:00,20.02,20.06,20.02,20.04,55200.0,17.8993,17.9351,17.8993,17.9172,55200.0
2006-12-08 11:10:00,20.04,20.11,20.04,20.11,70400.0,17.9172,17.9798,17.9172,17.9798,70400.0
2006-12-08 11:15:00,20.1,20.19,20.1,20.18,125200.0,17.9709,18.0513,17.9709,18.0424,125200.0
2006-12-08 11:20:00,20.17,20.2,20.15,20.17,60000.0,18.0334,18.0603,18.0156,18.0334,60000.0
2006-12-08 11:25:00,20.17,20.25,20.17,20.24,72400.0,18.0334,18.105,18.0334,18.096,72400.0
2006-12-08 11:30:00,20.24,20.3,20.24,20.3,61200.0,18.096,18.1497,18.096,18.1497,61200.0
2006-12-08 11:35:00,20.29,20.3,20.25,20.27,56400.0,18.1407,18.1497,18.105,18.1228,56400.0
2006-12-08 11:40:00,20.27,20.29,20.25,20.27,47600.0,18.1228,18.1407,18.105,18.1228,47600.0
2006-12-08 11:45:00,20.25,20.29,20.25,20.25,21200.0,18.105,18.1407,18.105,18.105,21200.0
2006-12-08 11:50:00,20.27,20.27,20.23,20.24,35600.0,18.1228,18.1228,18.0871,18.096,35600.0
2006-12-08 11:55:00,20.23,20.25,20.21,20.23,140800.0,18.0871,18.105,18.0692,18.0871,140800.0
2006-12-08 12:00:00,20.23,20.3,20.21,20.3,86800.0,18.0871,18.1497,18.0692,18.1497,86800.0
2006-12-08 12:05:00,20.3,20.3,20.28,20.3,16800.0,18.1497,18.1497,18.1318,18.1497,16800.0
2006-12-08 12:10:00,20.31,20.32,20.27,20.29,46800.0,18.1586,18.1675,18.1228,18.1407,46800.0
2006-12-08 12:15:00,20.3,20.31,20.28,20.29,24400.0,18.1497,18.1586,18.1318,18.1407,24400.0
2006-12-08 12:20:00,20.29,20.31,20.29,20.29,18000.0,18.1407,18.1586,18.1407,18.1407,18000.0
2006-12-08 12:25:00,20.29,20.31,20.28,20.29,20000.0,18.1407,18.1586,18.1318,18.1407,20000.0
2006-12-08 12:30:00,20.29,20.31,20.29,20.31,16400.0,18.1407,18.1586,18.1407,18.1586,16400.0
2006-12-08 12:35:00,20.3,20.31,20.28,20.31,89200.0,18.1497,18.1586,18.1318,18.1586,89200.0
2006-12-08 12:40:00,20.31,20.34,20.29,20.33,52400.0,18.1586,18.1854,18.1407,18.1765,52400.0
2006-12-08 12:45:00,20.32,20.34,20.31,20.33,50400.0,18.1675,18.1854,18.1586,18.1765,50400.0
2006-12-08 12:50:00,20.33,20.36,20.33,20.34,33200.0,18.1765,18.2033,18.1765,18.1854,33200.0
2006-12-08 12:55:00,20.34,20.34,20.3,20.3,42400.0,18.1854,18.1854,18.1497,18.1497,42400.0
2006-12-08 13:00:00,20.29,20.3,20.26,20.29,13600.0,18.1407,18.1497,18.1139,18.1407,13600.0
2006-12-08 13:05:00,20.29,20.29,20.26,20.27,15200.0,18.1407,18.1407,18.1139,18.1228,15200.0
2006-12-08 13:10:00,20.27,20.28,20.25,20.27,15200.0,18.1228,18.1318,18.105,18.1228,15200.0
2006-12-08 13:15:00,20.27,20.28,20.25,20.25,18400.0,18.1228,18.1318,18.105,18.105,18400.0
2006-12-08 13:20:00,20.25,20.28,20.22,20.23,46800.0,18.105,18.1318,18.0781,18.0871,46800.0
2006-12-08 13:25:00,20.22,20.25,20.22,20.25,84000.0,18.0781,18.105,18.0781,18.105,84000.0
2006-12-08 13:30:00,20.25,20.25,20.23,20.25,18000.0,18.105,18.105,18.0871,18.105,18000.0
2006-12-08 13:35:00,20.25,20.25,20.21,20.23,62400.0,18.105,18.105,18.0692,18.0871,62400.0
2006-12-08 13:40:00,20.24,20.27,20.24,20.25,47600.0,18.096,18.1228,18.096,18.105,47600.0
2006-12-08 13:45:00,20.25,20.25,20.19,20.2,34000.0,18.105,18.105,18.0513,18.0603,34000.0
2006-12-08 13:50:00,20.19,20.22,20.19,20.22,20400.0,18.0513,18.0781,18.0513,18.0781,20400.0
2006-12-08 13:55:00,20.22,20.26,20.22,20.26,27200.0,18.0781,18.1139,18.0781,18.1139,27200.0
2006-12-08 14:00:00,20.26,20.26,20.25,20.26,18800.0,18.1139,18.1139,18.105,18.1139,18800.0
2006-12-08 14:05:00,20.26,20.27,20.22,20.22,38400.0,18.1139,18.1228,18.0781,18.0781,38400.0
2006-12-08 14:10:00,20.21,20.23,20.2,20.2,19200.0,18.0692,18.0871,18.0603,18.0603,19200.0
2006-12-08 14:15:00,20.2,20.23,20.19,20.19,30000.0,18.0603,18.0871,18.0513,18.0513,30000.0
2006-12-08 14:20:00,20.2,20.25,20.2,20.25,14800.0,18.0603,18.105,18.0603,18.105,14800.0
2006-12-08 14:25:00,20.25,20.25,20.22,20.23,22000.0,18.105,18.105,18.0781,18.0871,22000.0
2006-12-08 14:30:00,20.24,20.25,20.19,20.24,40800.0,18.096,18.105,18.0513,18.096,40800.0
2006-12-08 14:35:00,20.19,20.23,20.19,20.21,54400.0,18.0513,18.0871,18.0513,18.0692,54400.0
2006-12-08 14:40:00,20.22,20.25,20.22,20.25,52800.0,18.0781,18.105,18.0781,18.105,52800.0
2006-12-08 14:45:00,20.25,20.25,20.23,20.25,65200.0,18.105,18.105,18.0871,18.105,65200.0
2006-12-08 14:50:00,20.24,20.3,20.22,20.3,93200.0,18.096,18.1497,18.0781,18.1497,93200.0
2006-12-08 14:55:00,20.3,20.31,20.28,20.29,24400.0,18.1497,18.1586,18.1318,18.1407,24400.0
2006-12-08 15:00:00,20.3,20.33,20.3,20.31,54000.0,18.1497,18.1765,18.1497,18.1586,54000.0
2006-12-08 15:05:00,20.31,20.31,20.27,20.28,58400.0,18.1586,18.1586,18.1228,18.1318,58400.0
2006-12-08 15:10:00,20.29,20.3,20.27,20.3,97600.0,18.1407,18.1497,18.1228,18.1497,97600.0
2006-12-08 15:15:00,20.29,20.3,20.27,20.27,127600.0,18.1407,18.1497,18.1228,18.1228,127600.0
2006-12-08 15:20:00,20.27,20.28,20.26,20.27,96800.0,18.1228,18.1318,18.1139,18.1228,96800.0
2006-12-08 15:25:00,20.26,20.26,20.24,20.25,83200.0,18.1139,18.1139,18.096,18.105,83200.0
2006-12-08 15:30:00,20.25,20.25,20.23,20.24,61600.0,18.105,18.105,18.0871,18.096,61600.0
2006-12-08 15:35:00,20.24,20.24,20.21,20.21,54800.0,18.096,18.096,18.0692,18.0692,54800.0
2006-12-08 15:40:00,20.21,20.23,20.19,20.21,61600.0,18.0692,18.0871,18.0513,18.0692,61600.0
2006-12-08 15:45:00,20.21,20.21,20.18,20.18,90800.0,18.0692,18.0692,18.0424,18.0424,90800.0
2006-12-08 15:50:00,20.18,20.19,20.15,20.16,140400.0,18.0424,18.0513,18.0156,18.0245,140400.0
2006-12-08 15:55:00,20.15,20.18,20.15,20.18,159200.0,18.0156,18.0424,18.0156,18.0424,159200.0
2006-12-11 09:30:00,20.11,20.13,19.92,19.92,116800.0,17.9798,17.9977,17.8099,17.8099,116800.0
2006-12-11 09:35:00,19.92,19.95,19.91,19.93,88800.0,17.8099,17.8367,17.801,17.8189,88800.0
2006-12-11 09:40:00,19.93,20.02,19.91,20.0,116000.0,17.8189,17.8993,17.801,17.8814,116000.0
2006-12-11 09:45:00,20.0,20.02,19.99,20.0,24800.0,17.8814,17.8993,17.8725,17.8814,24800.0
2006-12-11 09:50:00,20.01,20.07,20.0,20.03,72800.0,17.8904,17.944,17.8814,17.9083,72800.0
2006-12-11 09:55:00,20.04,20.07,20.03,20.07,47600.0,17.9172,17.944,17.9083,17.944,47600.0
2006-12-11 10:00:00,20.07,20.08,20.02,20.05,53200.0,17.944,17.953,17.8993,17.9262,53200.0
2006-12-11 10:05:00,20.03,20.08,20.03,20.06,84000.0,17.9083,17.953,17.9083,17.9351,84000.0
2006-12-11 10:10:00,20.06,20.12,20.06,20.11,42400.0,17.9351,17.9887,17.9351,17.9798,42400.0
2006-12-11 10:15:00,20.11,20.16,20.11,20.15,50800.0,17.9798,18.0245,17.9798,18.0156,50800.0
2006-12-11 10:20:00,20.12,20.12,20.08,20.09,26800.0,17.9887,17.9887,17.953,17.9619,26800.0
2006-12-11 10:25:00,20.06,20.09,20.05,20.06,24800.0,17.9351,17.9619,17.9262,17.9351,24800.0
2006-12-11 10:30:00,20.07,20.08,20.04,20.07,145600.0,17.944,17.953,17.9172,17.944,145600.0
2006-12-11 10:35:00,20.07,20.07,20.02,20.03,46800.0,17.944,17.944,17.8993,17.9083,46800.0
2006-12-11 10:40:00,20.03,20.04,20.0,20.02,75600.0,17.9083,17.9172,17.8814,17.8993,75600.0
2006-12-11 10:45:00,20.03,20.05,20.02,20.04,31600.0,17.9083,17.9262,17.8993,17.9172,31600.0
2006-12-11 10:50:00,20.03,20.08,20.01,20.08,40400.0,17.9083,17.953,17.8904,17.953,40400.0
2006-12-11 10:55:00,20.06,20.09,20.06,20.09,43200.0,17.9351,17.9619,17.9351,17.9619,43200.0
2006-12-11 11:00:00,20.09,20.14,20.09,20.11,80000.0,17.9619,18.0066,17.9619,17.9798,80000.0
2006-12-11 11:05:00,20.12,20.18,20.12,20.16,123600.0,17.9887,18.0424,17.9887,18.0245,123600.0
2006-12-11 11:10:00,20.17,20.19,20.16,20.18,41200.0,18.0334,18.0513,18.0245,18.0424,41200.0
2006-12-11 11:15:00,20.18,20.21,20.18,20.2,61600.0,18.0424,18.0692,18.0424,18.0603,61600.0
2006-12-11 11:20:00,20.2,20.25,20.19,20.24,53600.0,18.0603,18.105,18.0513,18.096,53600.0
2006-12-11 11:25:00,20.24,20.25,20.21,20.23,40800.0,18.096,18.105,18.0692,18.0871,40800.0
2006-12-11 11:30:00,20.23,20.23,20.21,20.22,42400.0,18.0871,18.0871,18.0692,18.0781,42400.0
2006-12-11 11:35:00,20.2,20.22,20.2,20.21,29200.0,18.0603,18.0781,18.0603,18.0692,29200.0
2006-12-11 11:40:00,20.2,20.23,20.2,20.21,16400.0,18.0603,18.0871,18.0603,18.0692,16400.0
2006-12-11 11:45:00,20.2,20.21,20.17,20.18,94800.0,18.0603,18.0692,18.0334,18.0424,94800.0
2006-12-11 11:50:00,20.18,20.19,20.16,20.17,60400.0,18.0424,18.0513,18.0245,18.0334,60400.0
2006-12-11 11:55:00,20.18,20.18,20.14,20.15,36400.0,18.0424,18.0424,18.0066,18.0156,36400.0
2006-12-11 12:00:00,20.14,20.16,20.13,20.15,60800.0,18.0066,18.0245,17.9977,18.0156,60800.0
2006-12-11 12:05:00,20.16,20.16,20.1,20.11,49600.0,18.0245,18.0245,17.9709,17.9798,49600.0
2006-12-11 12:10:00,20.11,20.11,20.08,20.08,11200.0,17.9798,17.9798,17.953,17.953,11200.0
2006-12-11 12:15:00,20.07,20.08,20.03,20.03,17200.0,17.944,17.953,17.9083,17.9083,17200.0
2006-12-11 12:20:00,20.04,20.11,20.04,20.1,46400.0,17.9172,17.9798,17.9172,17.9709,46400.0
2006-12-11 12:25:00,20.1,20.12,20.1,20.12,32000.0,17.9709,17.9887,17.9709,17.9887,32000.0
2006-12-11 12:30:00,20.12,20.15,20.12,20.15,14400.0,17.9887,18.0156,17.9887,18.0156,14400.0
2006-12-11 12:35:00,20.14,20.18,20.14,20.16,24800.0,18.0066,18.0424,18.0066,18.0245,24800.0
2006-12-11 12:40:00,20.17,20.17,20.16,20.17,8000.0,18.0334,18.0334,18.0245,18.0334,8000.0
2006-12-11 12:45:00,20.16,20.17,20.15,20.17,8800.0,18.0245,18.0334,18.0156,18.0334,8800.0
2006-12-11 12:50:00,20.18,20.2,20.18,20.19,9600.0,18.0424,18.0603,18.0424,18.0513,9600.0
2006-12-11 12:55:00,20.18,20.21,20.18,20.21,24000.0,18.0424,18.0692,18.0424,18.0692,24000.0
2006-12-11 13:00:00,20.21,20.21,20.17,20.18,95600.0,18.0692,18.0692,18.0334,18.0424,95600.0
2006-12-11 13:05:00,20.18,20.18,20.14,20.17,62400.0,18.0424,18.0424,18.0066,18.0334,62400.0
2006-12-11 13:10:00,20.17,20.17,20.17,20.17,2000.0,18.0334,18.0334,18.0334,18.0334,2000.0
2006-12-11 13:15:00,20.18,20.21,20.18,20.2,9600.0,18.0424,18.0692,18.0424,18.0603,9600.0
2006-12-11 13:20:00,20.2,20.2,20.18,20.19,23200.0,18.0603,18.0603,18.0424,18.0513,23200.0
2006-12-11 13:25:00,20.19,20.2,20.14,20.17,64000.0,18.0513,18.0603,18.0066,18.0334,64000.0
2006-12-11 13:30:00,20.18,20.18,20.15,20.15,20800.0,18.0424,18.0424,18.0156,18.0156,20800.0
2006-12-11 13:35:00,20.15,20.15,20.14,20.15,3600.0,18.0156,18.0156,18.0066,18.0156,3600.0
2006-12-11 13:40:00,20.15,20.15,20.13,20.14,17600.0,18.0156,18.0156,17.9977,18.0066,17600.0
2006-12-11 13:45:00,20.15,20.15,20.14,20.14,16000.0,18.0156,18.0156,18.0066,18.0066,16000.0
2006-12-11 13:50:00,20.15,20.15,20.13,20.14,37600.0,18.0156,18.0156,17.9977,18.0066,37600.0
2006-12-11 13:55:00,20.14,20.14,20.11,20.11,35600.0,18.0066,18.0066,17.9798,17.9798,35600.0
2006-12-11 14:00:00,20.11,20.13,20.11,20.13,4000.0,17.9798,17.9977,17.9798,17.9977,4000.0
2006-12-11 14:05:00,20.13,20.13,20.12,20.13,12800.0,17.9977,17.9977,17.9887,17.9977,12800.0
2006-12-11 14:10:00,20.12,20.12,20.11,20.11,14000.0,17.9887,17.9887,17.9798,17.9798,14000.0
2006-12-11 14:15:00,20.11,20.11,20.11,20.11,12400.0,17.9798,17.9798,17.9798,17.9798,12400.0
2006-12-11 14:20:00,20.11,20.11,20.09,20.1,47200.0,17.9798,17.9798,17.9619,17.9709,47200.0
2006-12-11 14:25:00,20.1,20.1,20.08,20.1,26000.0,17.9709,17.9709,17.953,17.9709,26000.0
2006-12-11 14:30:00,20.09,20.1,20.07,20.08,44000.0,17.9619,17.9709,17.944,17.953,44000.0
2006-12-11 14:35:00,20.09,20.09,20.05,20.06,39200.0,17.9619,17.9619,17.9262,17.9351,39200.0
2006-12-11 14:40:00,20.06,20.09,20.06,20.09,18000.0,17.9351,17.9619,17.9351,17.9619,18000.0
2006-12-11 14:45:00,20.08,20.08,20.06,20.07,18000.0,17.953,17.953,17.9351,17.944,18000.0
2006-12-11 14:50:00,20.06,20.06,20.04,20.04,55600.0,17.9351,17.9351,17.9172,17.9172,55600.0
2006-12-11 14:55:00,20.04,20.05,20.03,20.03,64000.0,17.9172,17.9262,17.9083,17.9083,64000.0
2006-12-11 15:00:00,20.03,20.03,20.02,20.02,50400.0,17.9083,17.9083,17.8993,17.8993,50400.0
2006-12-11 15:05:00,20.03,20.03,19.99,20.01,101600.0,17.9083,17.9083,17.8725,17.8904,101600.0
2006-12-11 15:10:00,20.01,20.03,19.99,20.02,50400.0,17.8904,17.9083,17.8725,17.8993,50400.0
2006-12-11 15:15:00,20.03,20.05,20.0,20.02,92800.0,17.9083,17.9262,17.8814,17.8993,92800.0
2006-12-11 15:20:00,20.02,20.02,19.99,19.99,63200.0,17.8993,17.8993,17.8725,17.8725,63200.0
2006-12-11 15:25:00,20.0,20.0,19.96,19.96,63200.0,17.8814,17.8814,17.8457,17.8457,63200.0
2006-12-11 15:30:00,19.96,19.96,19.91,19.93,121600.0,17.8457,17.8457,17.801,17.8189,121600.0
2006-12-11 15:35:00,19.93,20.03,19.93,20.03,77200.0,17.8189,17.9083,17.8189,17.9083,77200.0
2006-12-11 15:40:00,20.03,20.05,20.0,20.0,70000.0,17.9083,17.9262,17.8814,17.8814,70000.0
2006-12-11 15:45:00,20.0,20.0,19.94,19.95,97200.0,17.8814,17.8814,17.8278,17.8367,97200.0
2006-12-11 15:50:00,19.94,19.96,19.9,19.93,301200.0,17.8278,17.8457,17.792,17.8189,301200.0
2006-12-11 15:55:00,19.93,19.96,19.9,19.9,324000.0,17.8189,17.8457,17.792,17.792,324000.0
2006-12-12 09:30:00,19.85,19.85,19.66,19.71,315200.0,17.7473,17.7473,17.5775,17.6222,315200.0
2006-12-12 09:35:00,19.72,19.92,19.71,19.92,146800.0,17.6311,17.8099,17.6222,17.8099,146800.0
2006-12-12 09:40:00,19.93,19.99,19.93,19.93,108800.0,17.8189,17.8725,17.8189,17.8189,108800.0
2006-12-12 09:45:00,19.93,19.94,19.87,19.93,62400.0,17.8189,17.8278,17.7652,17.8189,62400.0
2006-12-12 09:50:00,19.93,19.99,19.91,19.98,128400.0,17.8189,17.8725,17.801,17.8636,128400.0
2006-12-12 09:55:00,19.97,19.99,19.93,19.95,50400.0,17.8546,17.8725,17.8189,17.8367,50400.0
2006-12-12 10:00:00,19.94,19.98,19.92,19.96,28800.0,17.8278,17.8636,17.8099,17.8457,28800.0
2006-12-12 10:05:00,19.94,19.97,19.92,19.92,27600.0,17.8278,17.8546,17.8099,17.8099,27600.0
2006-12-12 10:10:00,19.92,19.93,19.88,19.9,35200.0,17.8099,17.8189,17.7742,17.792,35200.0
2006-12-12 10:15:00,19.89,19.89,19.85,19.88,39600.0,17.7831,17.7831,17.7473,17.7742,39600.0
2006-12-12 10:20:00,19.88,19.88,19.86,19.86,30000.0,17.7742,17.7742,17.7563,17.7563,30000.0
2006-12-12 10:25:00,19.87,19.89,19.86,19.89,30400.0,17.7652,17.7831,17.7563,17.7831,30400.0
2006-12-12 10:30:00,19.89,19.89,19.84,19.89,92800.0,17.7831,17.7831,17.7384,17.7831,92800.0
2006-12-12 10:35:00,19.89,19.98,19.89,19.96,96000.0,17.7831,17.8636,17.7831,17.8457,96000.0
2006-12-12 10:40:00,19.95,19.98,19.95,19.96,20000.0,17.8367,17.8636,17.8367,17.8457,20000.0
2006-12-12 10:45:00,19.95,19.98,19.94,19.97,64800.0,17.8367,17.8636,17.8278,17.8546,64800.0
2006-12-12 10:50:00,19.96,19.96,19.94,19.96,14000.0,17.8457,17.8457,17.8278,17.8457,14000.0
2006-12-12 10:55:00,19.96,19.98,19.92,19.93,75600.0,17.8457,17.8636,17.8099,17.8189,75600.0
2006-12-12 11:00:00,19.93,19.95,19.92,19.92,68400.0,17.8189,17.8367,17.8099,17.8099,68400.0
2006-12-12 11:05:00,19.93,19.95,19.92,19.92,38400.0,17.8189,17.8367,17.8099,17.8099,38400.0
2006-12-12 11:10:00,19.92,19.93,19.9,19.9,15200.0,17.8099,17.8189,17.792,17.792,15200.0
2006-12-12 11:15:00,19.9,19.92,19.89,19.9,57600.0,17.792,17.8099,17.7831,17.792,57600.0
2006-12-12 11:20:00,19.91,19.92,19.9,19.9,6400.0,17.801,17.8099,17.792,17.792,6400.0
2006-12-12 11:25:00,19.9,19.92,19.9,19.92,33600.0,17.792,17.8099,17.792,17.8099,33600.0
2006-12-12 11:30:00,19.92,19.93,19.91,19.92,16400.0,17.8099,17.8189,17.801,17.8099,16400.0
2006-12-12 11:35:00,19.93,19.93,19.88,19.88,63200.0,17.8189,17.8189,17.7742,17.7742,63200.0
2006-12-12 11:40:00,19.87,19.88,19.82,19.84,44000.0,17.7652,17.7742,17.7205,17.7384,44000.0
2006-12-12 11:45:00,19.84,19.88,19.83,19.86,60400.0,17.7384,17.7742,17.7295,17.7563,60400.0
2006-12-12 11:50:00,19.86,19.86,19.85,19.86,8800.0,17.7563,17.7563,17.7473,17.7563,8800.0
2006-12-12 11:55:00,19.86,19.88,19.85,19.85,29600.0,17.7563,17.7742,17.7473,17.7473,29600.0
2006-12-12 12:00:00,19.87,19.9,19.87,19.88,33600.0,17.7652,17.792,17.7652,17.7742,33600.0
2006-12-12 12:05:00,19.88,19.88,19.84,19.84,63200.0,17.7742,17.7742,17.7384,17.7384,63200.0
2006-12-12 12:10:00,19.85,19.85,19.79,19.81,56800.0,17.7473,17.7473,17.6937,17.7116,56800.0
2006-12-12 12:15:00,19.81,19.82,19.75,19.75,98000.0,17.7116,17.7205,17.6579,17.6579,98000.0
2006-12-12 12:20:00,19.75,19.76,19.71,19.73,72400.0,17.6579,17.6669,17.6222,17.64,72400.0
2006-12-12 12:25:00,19.73,19.75,19.71,19.71,105200.0,17.64,17.6579,17.6222,17.6222,105200.0
2006-12-12 12:30:00,19.71,19.86,19.7,19.72,263200.0,17.6222,17.7563,17.6132,17.6311,263200.0
2006-12-12 12:35:00,19.73,19.74,19.71,19.71,66400.0,17.64,17.649,17.6222,17.6222,66400.0
2006-12-12 12:40:00,19.71,19.74,19.7,19.7,51600.0,17.6222,17.649,17.6132,17.6132,51600.0
2006-12-12 12:45:00,19.71,19.73,19.71,19.72,61600.0,17.6222,17.64,17.6222,17.6311,61600.0
2006-12-12 12:50:00,19.72,19.73,19.7,19.71,27200.0,17.6311,17.64,17.6132,17.6222,27200.0
2006-12-12 12:55:00,19.7,19.86,19.67,19.68,132800.0,17.6132,17.7563,17.5864,17.5953,132800.0
2006-12-12 13:00:00,19.68,19.68,19.66,19.68,46400.0,17.5953,17.5953,17.5775,17.5953,46400.0
2006-12-12 13:05:00,19.68,19.69,19.68,19.69,50800.0,17.5953,17.6043,17.5953,17.6043,50800.0
2006-12-12 13:10:00,19.7,19.7,19.69,19.7,22400.0,17.6132,17.6132,17.6043,17.6132,22400.0
2006-12-12 13:15:00,19.7,19.73,19.7,19.73,27600.0,17.6132,17.64,17.6132,17.64,27600.0
2006-12-12 13:20:00,19.73,19.73,19.72,19.73,26000.0,17.64,17.64,17.6311,17.64,26000.0
2006-12-12 13:25:00,19.73,19.73,19.71,19.73,46000.0,17.64,17.64,17.6222,17.64,46000.0
2006-12-12 13:30:00,19.73,19.75,19.73,19.74,38400.0,17.64,17.6579,17.64,17.649,38400.0
2006-12-12 13:35:00,19.74,19.76,19.73,19.74,80000.0,17.649,17.6669,17.64,17.649,80000.0
2006-12-12 13:40:00,19.75,19.76,19.74,19.74,48800.0,17.6579,17.6669,17.649,17.649,48800.0
2006-12-12 13:45:00,19.74,19.74,19.72,19.73,47600.0,17.649,17.649,17.6311,17.64,47600.0
2006-12-12 13:50:00,19.73,19.74,19.72,19.73,57600.0,17.64,17.649,17.6311,17.64,57600.0
2006-12-12 13:55:00,19.73,19.76,19.73,19.76,46400.0,17.64,17.6669,17.64,17.6669,46400.0
2006-12-12 14:00:00,19.75,19.8,19.75,19.78,36000.0,17.6579,17.7026,17.6579,17.6848,36000.0
2006-12-12 14:05:00,19.79,19.81,19.78,19.78,48400.0,17.6937,17.7116,17.6848,17.6848,48400.0
2006-12-12 14:10:00,19.78,19.8,19.75,19.79,108400.0,17.6848,17.7026,17.6579,17.6937,108400.0
2006-12-12 14:15:00,19.78,19.81,19.73,19.79,173200.0,17.6848,17.7116,17.64,17.6937,173200.0
2006-12-12 14:20:00,19.78,19.92,19.77,19.83,113200.0,17.6848,17.8099,17.6758,17.7295,113200.0
2006-12-12 14:25:00,19.83,19.88,19.83,19.88,68800.0,17.7295,17.7742,17.7295,17.7742,68800.0
2006-12-12 14:30:00,19.87,19.9,19.84,19.89,46800.0,17.7652,17.792,17.7384,17.7831,46800.0
2006-12-12 14:35:00,19.88,19.88,19.78,19.8,75600.0,17.7742,17.7742,17.6848,17.7026,75600.0
2006-12-12 14:40:00,19.82,19.83,19.79,19.8,47200.0,17.7205,17.7295,17.6937,17.7026,47200.0
2006-12-12 14:45:00,19.8,19.82,19.78,19.8,64000.0,17.7026,17.7205,17.6848,17.7026,64000.0
2006-12-12 14:50:00,19.79,19.83,19.79,19.83,70800.0,17.6937,17.7295,17.6937,17.7295,70800.0
2006-12-12 14:55:00,19.83,19.88,19.82,19.84,319200.0,17.7295,17.7742,17.7205,17.7384,319200.0
2006-12-12 15:00:00,19.84,19.89,19.84,19.88,195200.0,17.7384,17.7831,17.7384,17.7742,195200.0
2006-12-12 15:05:00,19.89,19.92,19.84,19.91,169600.0,17.7831,17.8099,17.7384,17.801,169600.0
2006-12-12 15:10:00,19.91,19.92,19.9,19.9,77600.0,17.801,17.8099,17.792,17.792,77600.0
2006-12-12 15:15:00,19.9,19.92,19.89,19.89,38400.0,17.792,17.8099,17.7831,17.7831,38400.0
2006-12-12 15:20:00,19.89,19.9,19.88,19.89,57200.0,17.7831,17.792,17.7742,17.7831,57200.0
2006-12-12 15:25:00,19.89,19.9,19.86,19.87,53200.0,17.7831,17.792,17.7563,17.7652,53200.0
2006-12-12 15:30:00,19.88,19.89,19.86,19.88,55600.0,17.7742,17.7831,17.7563,17.7742,55600.0
2006-12-12 15:35:00,19.88,19.88,19.86,19.87,125600.0,17.7742,17.7742,17.7563,17.7652,125600.0
2006-12-12 15:40:00,19.87,19.88,19.86,19.87,74000.0,17.7652,17.7742,17.7563,17.7652,74000.0
2006-12-12 15:45:00,19.87,19.9,19.87,19.89,73200.0,17.7652,17.792,17.7652,17.7831,73200.0
2006-12-12 15:50:00,19.89,19.89,19.87,19.89,84000.0,17.7831,17.7831,17.7652,17.7831,84000.0
2006-12-12 15:55:00,19.88,19.88,19.86,19.86,138800.0,17.7742,17.7742,17.7563,17.7563,138800.0
2006-12-13 09:30:00,19.99,19.99,19.91,19.98,148800.0,17.8725,17.8725,17.801,17.8636,148800.0
2006-12-13 09:35:00,19.98,20.0,19.95,19.98,70800.0,17.8636,17.8814,17.8367,17.8636,70800.0
2006-12-13 09:40:00,19.98,20.03,19.98,20.0,117600.0,17.8636,17.9083,17.8636,17.8814,117600.0
2006-12-13 09:45:00,20.0,20.0,19.93,19.95,244800.0,17.8814,17.8814,17.8189,17.8367,244800.0
2006-12-13 09:50:00,19.95,20.01,19.93,19.99,64400.0,17.8367,17.8904,17.8189,17.8725,64400.0
2006-12-13 09:55:00,19.98,20.02,19.98,20.0,126400.0,17.8636,17.8993,17.8636,17.8814,126400.0
2006-12-13 10:00:00,20.01,20.07,20.0,20.06,186800.0,17.8904,17.944,17.8814,17.9351,186800.0
2006-12-13 10:05:00,20.07,20.1,20.04,20.04,106400.0,17.944,17.9709,17.9172,17.9172,106400.0
2006-12-13 10:10:00,20.04,20.09,20.03,20.09,82000.0,17.9172,17.9619,17.9083,17.9619,82000.0
2006-12-13 10:15:00,20.08,20.09,20.07,20.09,43200.0,17.953,17.9619,17.944,17.9619,43200.0
2006-12-13 10:20:00,20.08,20.21,20.08,20.11,64000.0,17.953,18.0692,17.953,17.9798,64000.0
2006-12-13 10:25:00,20.11,20.16,20.11,20.12,101600.0,17.9798,18.0245,17.9798,17.9887,101600.0
2006-12-13 10:30:00,20.11,20.11,19.94,19.99,269600.0,17.9798,17.9798,17.8278,17.8725,269600.0
2006-12-13 10:35:00,19.97,20.02,19.95,19.99,33600.0,17.8546,17.8993,17.8367,17.8725,33600.0
2006-12-13 10:40:00,19.99,20.01,19.99,20.0,26800.0,17.8725,17.8904,17.8725,17.8814,26800.0
2006-12-13 10:45:00,20.0,20.0,19.96,20.0,78400.0,17.8814,17.8814,17.8457,17.8814,78400.0
2006-12-13 10:50:00,20.0,20.02,20.0,20.01,42800.0,17.8814,17.8993,17.8814,17.8904,42800.0
2006-12-13 10:55:00,20.01,20.05,20.0,20.05,52400.0,17.8904,17.9262,17.8814,17.9262,52400.0
2006-12-13 11:00:00,20.06,20.06,20.01,20.05,30000.0,17.9351,17.9351,17.8904,17.9262,30000.0
2006-12-13 11:05:00,20.04,20.04,20.01,20.02,13200.0,17.9172,17.9172,17.8904,17.8993,13200.0
2006-12-13 11:10:00,20.03,20.03,20.02,20.03,12000.0,17.9083,17.9083,17.8993,17.9083,12000.0
2006-12-13 11:15:00,20.03,20.03,20.01,20.01,37600.0,17.9083,17.9083,17.8904,17.8904,37600.0
2006-12-13 11:20:00,20.0,20.0,19.99,20.0,38000.0,17.8814,17.8814,17.8725,17.8814,38000.0
2006-12-13 11:25:00,20.0,20.0,19.96,19.98,109200.0,17.8814,17.8814,17.8457,17.8636,109200.0
2006-12-13 11:30:00,19.99,20.0,19.98,20.0,67200.0,17.8725,17.8814,17.8636,17.8814,67200.0
2006-12-13 11:35:00,19.99,20.0,19.98,19.98,38000.0,17.8725,17.8814,17.8636,17.8636,38000.0
2006-12-13 11:40:00,19.98,19.99,19.97,19.98,11600.0,17.8636,17.8725,17.8546,17.8636,11600.0
2006-12-13 11:45:00,19.98,20.0,19.98,19.99,10800.0,17.8636,17.8814,17.8636,17.8725,10800.0
2006-12-13 11:50:00,19.99,20.0,19.98,19.99,10000.0,17.8725,17.8814,17.8636,17.8725,10000.0
2006-12-13 11:55:00,19.99,20.0,19.99,20.0,19600.0,17.8725,17.8814,17.8725,17.8814,19600.0
2006-12-13 12:00:00,20.0,20.01,19.97,19.97,26000.0,17.8814,17.8904,17.8546,17.8546,26000.0
2006-12-13 12:05:00,19.97,19.98,19.95,19.97,16400.0,17.8546,17.8636,17.8367,17.8546,16400.0
2006-12-13 12:10:00,19.96,19.97,19.95,19.96,32400.0,17.8457,17.8546,17.8367,17.8457,32400.0
2006-12-13 12:15:00,19.96,19.99,19.96,19.98,34400.0,17.8457,17.8725,17.8457,17.8636,34400.0
2006-12-13 12:20:00,19.98,19.98,19.97,19.97,18400.0,17.8636,17.8636,17.8546,17.8546,18400.0
2006-12-13 12:25:00,19.99,19.99,19.97,19.99,10800.0,17.8725,17.8725,17.8546,17.8725,10800.0
2006-12-13 12:30:00,19.99,19.99,19.97,19.97,6800.0,17.8725,17.8725,17.8546,17.8546,6800.0
2006-12-13 12:35:00,19.97,20.0,19.97,19.97,9600.0,17.8546,17.8814,17.8546,17.8546,9600.0
2006-12-13 12:40:00,19.98,19.98,19.95,19.97,29600.0,17.8636,17.8636,17.8367,17.8546,29600.0
2006-12-13 12:45:00,19.97,19.99,19.97,19.99,22000.0,17.8546,17.8725,17.8546,17.8725,22000.0
2006-12-13 12:50:00,19.99,20.02,19.99,20.01,14000.0,17.8725,17.8993,17.8725,17.8904,14000.0
2006-12-13 12:55:00,20.02,20.04,20.02,20.04,34000.0,17.8993,17.9172,17.8993,17.9172,34000.0
2006-12-13 13:00:00,20.04,20.04,20.01,20.02,13200.0,17.9172,17.9172,17.8904,17.8993,13200.0
2006-12-13 13:05:00,20.03,20.04,20.01,20.04,35200.0,17.9083,17.9172,17.8904,17.9172,35200.0
2006-12-13 13:10:00,20.04,20.04,20.01,20.02,12800.0,17.9172,17.9172,17.8904,17.8993,12800.0
2006-12-13 13:15:00,20.03,20.04,20.0,20.01,15600.0,17.9083,17.9172,17.8814,17.8904,15600.0
2006-12-13 13:20:00,20.0,20.02,20.0,20.02,15600.0,17.8814,17.8993,17.8814,17.8993,15600.0
2006-12-13 13:25:00,20.02,20.02,20.01,20.01,22000.0,17.8993,17.8993,17.8904,17.8904,22000.0
2006-12-13 13:30:00,20.01,20.01,19.98,19.98,26400.0,17.8904,17.8904,17.8636,17.8636,26400.0
2006-12-13 13:35:00,19.99,19.99,19.96,19.97,24800.0,17.8725,17.8725,17.8457,17.8546,24800.0
2006-12-13 13:40:00,19.96,19.97,19.96,19.97,14800.0,17.8457,17.8546,17.8457,17.8546,14800.0
2006-12-13 13:45:00,19.97,20.0,19.96,20.0,15200.0,17.8546,17.8814,17.8457,17.8814,15200.0
2006-12-13 13:50:00,19.99,20.0,19.98,20.0,67200.0,17.8725,17.8814,17.8636,17.8814,67200.0
2006-12-13 13:55:00,20.0,20.0,19.99,20.0,32400.0,17.8814,17.8814,17.8725,17.8814,32400.0
2006-12-13 14:00:00,19.99,20.04,19.99,20.02,52000.0,17.8725,17.9172,17.8725,17.8993,52000.0
2006-12-13 14:05:00,20.03,20.03,20.0,20.02,33200.0,17.9083,17.9083,17.8814,17.8993,33200.0
2006-12-13 14:10:00,20.01,20.01,19.99,20.0,21200.0,17.8904,17.8904,17.8725,17.8814,21200.0
2006-12-13 14:15:00,20.0,20.0,19.99,20.0,22400.0,17.8814,17.8814,17.8725,17.8814,22400.0
2006-12-13 14:20:00,20.0,20.0,19.99,20.0,40800.0,17.8814,17.8814,17.8725,17.8814,40800.0
2006-12-13 14:25:00,19.99,20.0,19.98,19.98,46400.0,17.8725,17.8814,17.8636,17.8636,46400.0
2006-12-13 14:30:00,19.98,19.98,19.97,19.97,22800.0,17.8636,17.8636,17.8546,17.8546,22800.0
2006-12-13 14:35:00,19.97,19.98,19.96,19.98,16400.0,17.8546,17.8636,17.8457,17.8636,16400.0
2006-12-13 14:40:00,19.98,19.99,19.97,19.97,30800.0,17.8636,17.8725,17.8546,17.8546,30800.0
2006-12-13 14:45:00,19.98,19.98,19.97,19.98,36800.0,17.8636,17.8636,17.8546,17.8636,36800.0
2006-12-13 14:50:00,19.97,19.97,19.96,19.97,8400.0,17.8546,17.8546,17.8457,17.8546,8400.0
2006-12-13 14:55:00,19.97,19.97,19.94,19.95,37200.0,17.8546,17.8546,17.8278,17.8367,37200.0
2006-12-13 15:00:00,19.95,19.97,19.95,19.97,27600.0,17.8367,17.8546,17.8367,17.8546,27600.0
2006-12-13 15:05:00,19.97,20.0,19.97,20.0,43200.0,17.8546,17.8814,17.8546,17.8814,43200.0
2006-12-13 15:10:00,19.99,19.99,19.97,19.99,22000.0,17.8725,17.8725,17.8546,17.8725,22000.0
2006-12-13 15:15:00,19.98,19.99,19.96,19.98,43200.0,17.8636,17.8725,17.8457,17.8636,43200.0
2006-12-13 15:20:00,19.98,20.0,19.97,19.99,62800.0,17.8636,17.8814,17.8546,17.8725,62800.0
2006-12-13 15:25:00,19.97,20.0,19.96,19.99,34000.0,17.8546,17.8814,17.8457,17.8725,34000.0
2006-12-13 15:30:00,19.99,20.01,19.98,20.0,27200.0,17.8725,17.8904,17.8636,17.8814,27200.0
2006-12-13 15:35:00,20.01,20.04,20.0,20.02,40800.0,17.8904,17.9172,17.8814,17.8993,40800.0
2006-12-13 15:40:00,20.02,20.05,20.0,20.03,99200.0,17.8993,17.9262,17.8814,17.9083,99200.0
2006-12-13 15:45:00,20.04,20.04,20.02,20.02,46800.0,17.9172,17.9172,17.8993,17.8993,46800.0
2006-12-13 15:50:00,20.02,20.03,19.99,20.0,54800.0,17.8993,17.9083,17.8725,17.8814,54800.0
2006-12-13 15:55:00,20.0,20.0,19.98,19.99,128400.0,17.8814,17.8814,17.8636,17.8725,128400.0
2006-12-14 09:30:00,20.04,20.06,20.03,20.05,122800.0,17.9172,17.9351,17.9083,17.9262,122800.0
2006-12-14 09:35:00,20.05,20.1,20.05,20.1,26000.0,17.9262,17.9709,17.9262,17.9709,26000.0
2006-12-14 09:40:00,20.1,20.11,20.08,20.09,54800.0,17.9709,17.9798,17.953,17.9619,54800.0
2006-12-14 09:45:00,20.08,20.11,20.08,20.1,55200.0,17.953,17.9798,17.953,17.9709,55200.0
2006-12-14 09:50:00,20.1,20.16,20.1,20.16,121600.0,17.9709,18.0245,17.9709,18.0245,121600.0
2006-12-14 09:55:00,20.16,20.25,20.16,20.24,217600.0,18.0245,18.105,18.0245,18.096,217600.0
2006-12-14 10:00:00,20.23,20.25,20.2,20.24,86400.0,18.0871,18.105,18.0603,18.096,86400.0
2006-12-14 10:05:00,20.24,20.26,20.22,20.26,133200.0,18.096,18.1139,18.0781,18.1139,133200.0
2006-12-14 10:10:00,20.26,20.26,20.2,20.2,44000.0,18.1139,18.1139,18.0603,18.0603,44000.0
2006-12-14 10:15:00,20.21,20.24,20.21,20.22,31200.0,18.0692,18.096,18.0692,18.0781,31200.0
2006-12-14 10:20:00,20.22,20.24,20.19,20.21,79600.0,18.0781,18.096,18.0513,18.0692,79600.0
2006-12-14 10:25:00,20.21,20.26,20.19,20.26,39200.0,18.0692,18.1139,18.0513,18.1139,39200.0
2006-12-14 10:30:00,20.25,20.25,20.15,20.23,74400.0,18.105,18.105,18.0156,18.0871,74400.0
2006-12-14 10:35:00,20.22,20.25,20.21,20.25,58400.0,18.0781,18.105,18.0692,18.105,58400.0
2006-12-14 10:40:00,20.25,20.25,20.22,20.25,39600.0,18.105,18.105,18.0781,18.105,39600.0
2006-12-14 10:45:00,20.25,20.25,20.21,20.24,46400.0,18.105,18.105,18.0692,18.096,46400.0
2006-12-14 10:50:00,20.24,20.26,20.24,20.26,57600.0,18.096,18.1139,18.096,18.1139,57600.0
2006-12-14 10:55:00,20.26,20.28,20.25,20.28,71600.0,18.1139,18.1318,18.105,18.1318,71600.0
2006-12-14 11:00:00,20.27,20.28,20.24,20.27,60800.0,18.1228,18.1318,18.096,18.1228,60800.0
2006-12-14 11:05:00,20.26,20.26,20.24,20.26,48000.0,18.1139,18.1139,18.096,18.1139,48000.0
2006-12-14 11:10:00,20.26,20.28,20.25,20.28,25200.0,18.1139,18.1318,18.105,18.1318,25200.0
2006-12-14 11:15:00,20.28,20.3,20.27,20.27,88800.0,18.1318,18.1497,18.1228,18.1228,88800.0
2006-12-14 11:20:00,20.28,20.28,20.25,20.25,27200.0,18.1318,18.1318,18.105,18.105,27200.0
2006-12-14 11:25:00,20.26,20.27,20.23,20.23,76000.0,18.1139,18.1228,18.0871,18.0871,76000.0
2006-12-14 11:30:00,20.23,20.24,20.21,20.22,34400.0,18.0871,18.096,18.0692,18.0781,34400.0
2006-12-14 11:35:00,20.21,20.24,20.17,20.23,58400.0,18.0692,18.096,18.0334,18.0871,58400.0
2006-12-14 11:40:00,20.23,20.27,20.23,20.27,20000.0,18.0871,18.1228,18.0871,18.1228,20000.0
2006-12-14 11:45:00,20.27,20.29,20.27,20.27,36000.0,18.1228,18.1407,18.1228,18.1228,36000.0
2006-12-14 11:50:00,20.27,20.28,20.27,20.28,17600.0,18.1228,18.1318,18.1228,18.1318,17600.0
2006-12-14 11:55:00,20.27,20.28,20.27,20.28,16800.0,18.1228,18.1318,18.1228,18.1318,16800.0
2006-12-14 12:00:00,20.27,20.31,20.27,20.29,47200.0,18.1228,18.1586,18.1228,18.1407,47200.0
2006-12-14 12:05:00,20.29,20.29,20.27,20.28,18800.0,18.1407,18.1407,18.1228,18.1318,18800.0
2006-12-14 12:10:00,20.28,20.29,20.27,20.28,25600.0,18.1318,18.1407,18.1228,18.1318,25600.0
2006-12-14 12:15:00,20.27,20.27,20.25,20.25,34800.0,18.1228,18.1228,18.105,18.105,34800.0
2006-12-14 12:20:00,20.25,20.25,20.22,20.22,20400.0,18.105,18.105,18.0781,18.0781,20400.0
2006-12-14 12:25:00,20.22,20.24,20.22,20.24,16400.0,18.0781,18.096,18.0781,18.096,16400.0
2006-12-14 12:30:00,20.23,20.26,20.23,20.26,18800.0,18.0871,18.1139,18.0871,18.1139,18800.0
2006-12-14 12:35:00,20.26,20.3,20.26,20.29,40000.0,18.1139,18.1497,18.1139,18.1407,40000.0
2006-12-14 12:40:00,20.29,20.29,20.28,20.28,31200.0,18.1407,18.1407,18.1318,18.1318,31200.0
2006-12-14 12:45:00,20.28,20.28,20.25,20.25,34400.0,18.1318,18.1318,18.105,18.105,34400.0
2006-12-14 12:50:00,20.25,20.25,20.23,20.25,43200.0,18.105,18.105,18.0871,18.105,43200.0
2006-12-14 12:55:00,20.26,20.3,20.25,20.29,32400.0,18.1139,18.1497,18.105,18.1407,32400.0
2006-12-14 13:00:00,20.29,20.3,20.28,20.28,30000.0,18.1407,18.1497,18.1318,18.1318,30000.0
2006-12-14 13:05:00,20.29,20.29,20.28,20.28,36800.0,18.1407,18.1407,18.1318,18.1318,36800.0
2006-12-14 13:10:00,20.29,20.3,20.27,20.28,24000.0,18.1407,18.1497,18.1228,18.1318,24000.0
2006-12-14 13:15:00,20.28,20.28,20.26,20.28,23200.0,18.1318,18.1318,18.1139,18.1318,23200.0
2006-12-14 13:20:00,20.28,20.28,20.25,20.25,30400.0,18.1318,18.1318,18.105,18.105,30400.0
2006-12-14 13:25:00,20.26,20.26,20.24,20.25,20000.0,18.1139,18.1139,18.096,18.105,20000.0
2006-12-14 13:30:00,20.25,20.25,20.24,20.25,39600.0,18.105,18.105,18.096,18.105,39600.0
2006-12-14 13:35:00,20.25,20.25,20.23,20.24,46800.0,18.105,18.105,18.0871,18.096,46800.0
2006-12-14 13:40:00,20.23,20.24,20.2,20.24,20000.0,18.0871,18.096,18.0603,18.096,20000.0
2006-12-14 13:45:00,20.25,20.25,20.23,20.24,44000.0,18.105,18.105,18.0871,18.096,44000.0
2006-12-14 13:50:00,20.24,20.25,20.23,20.24,26400.0,18.096,18.105,18.0871,18.096,26400.0
2006-12-14 13:55:00,20.25,20.26,20.22,20.22,25200.0,18.105,18.1139,18.0781,18.0781,25200.0
2006-12-14 14:00:00,20.23,20.24,20.18,20.2,45600.0,18.0871,18.096,18.0424,18.0603,45600.0
2006-12-14 14:05:00,20.21,20.21,20.19,20.19,20800.0,18.0692,18.0692,18.0513,18.0513,20800.0
2006-12-14 14:10:00,20.2,20.21,20.19,20.2,60400.0,18.0603,18.0692,18.0513,18.0603,60400.0
2006-12-14 14:15:00,20.2,20.21,20.2,20.2,24400.0,18.0603,18.0692,18.0603,18.0603,24400.0
2006-12-14 14:20:00,20.2,20.22,20.2,20.21,24400.0,18.0603,18.0781,18.0603,18.0692,24400.0
2006-12-14 14:25:00,20.21,20.21,20.18,20.2,44800.0,18.0692,18.0692,18.0424,18.0603,44800.0
2006-12-14 14:30:00,20.2,20.23,20.2,20.21,45600.0,18.0603,18.0871,18.0603,18.0692,45600.0
2006-12-14 14:35:00,20.21,20.23,20.21,20.23,34000.0,18.0692,18.0871,18.0692,18.0871,34000.0
2006-12-14 14:40:00,20.24,20.24,20.21,20.24,67200.0,18.096,18.096,18.0692,18.096,67200.0
2006-12-14 14:45:00,20.24,20.25,20.22,20.24,45600.0,18.096,18.105,18.0781,18.096,45600.0
2006-12-14 14:50:00,20.24,20.25,20.23,20.24,51600.0,18.096,18.105,18.0871,18.096,51600.0
2006-12-14 14:55:00,20.24,20.27,20.24,20.27,32000.0,18.096,18.1228,18.096,18.1228,32000.0
2006-12-14 15:00:00,20.27,20.28,20.23,20.25,68000.0,18.1228,18.1318,18.0871,18.105,68000.0
2006-12-14 15:05:00,20.25,20.27,20.23,20.23,41600.0,18.105,18.1228,18.0871,18.0871,41600.0
2006-12-14 15:10:00,20.24,20.25,20.22,20.24,37200.0,18.096,18.105,18.0781,18.096,37200.0
2006-12-14 15:15:00,20.25,20.25,20.23,20.25,38400.0,18.105,18.105,18.0871,18.105,38400.0
2006-12-14 15:20:00,20.25,20.28,20.25,20.28,36400.0,18.105,18.1318,18.105,18.1318,36400.0
2006-12-14 15:25:00,20.28,20.29,20.27,20.28,60000.0,18.1318,18.1407,18.1228,18.1318,60000.0
2006-12-14 15:30:00,20.28,20.28,20.27,20.28,22800.0,18.1318,18.1318,18.1228,18.1318,22800.0
2006-12-14 15:35:00,20.28,20.28,20.24,20.25,98400.0,18.1318,18.1318,18.096,18.105,98400.0
2006-12-14 15:40:00,20.25,20.26,20.23,20.25,110800.0,18.105,18.1139,18.0871,18.105,110800.0
2006-12-14 15:45:00,20.26,20.27,20.25,20.27,71200.0,18.1139,18.1228,18.105,18.1228,71200.0
2006-12-14 15:50:00,20.27,20.27,20.21,20.22,129600.0,18.1228,18.1228,18.0692,18.0781,129600.0
2006-12-14 15:55:00,20.22,20.22,20.15,20.18,392400.0,18.0781,18.0781,18.0156,18.0424,392400.0
2006-12-15 09:30:00,20.33,20.33,20.2,20.31,3829200.0,18.1765,18.1765,18.0603,18.1586,3829200.0
2006-12-15 09:35:00,20.31,20.31,20.2,20.21,98800.0,18.1586,18.1586,18.0603,18.0692,98800.0
2006-12-15 09:40:00,20.22,20.22,20.18,20.19,50400.0,18.0781,18.0781,18.0424,18.0513,50400.0
2006-12-15 09:45:00,20.19,20.19,20.11,20.15,110400.0,18.0513,18.0513,17.9798,18.0156,110400.0
2006-12-15 09:50:00,20.15,20.23,20.14,20.21,43600.0,18.0156,18.0871,18.0066,18.0692,43600.0
2006-12-15 09:55:00,20.2,20.23,20.14,20.16,89600.0,18.0603,18.0871,18.0066,18.0245,89600.0
2006-12-15 10:00:00,20.15,20.15,20.11,20.12,66400.0,18.0156,18.0156,17.9798,17.9887,66400.0
2006-12-15 10:05:00,20.12,20.13,20.09,20.12,139600.0,17.9887,17.9977,17.9619,17.9887,139600.0
2006-12-15 10:10:00,20.11,20.13,20.11,20.12,93600.0,17.9798,17.9977,17.9798,17.9887,93600.0
2006-12-15 10:15:00,20.11,20.13,20.1,20.11,101200.0,17.9798,17.9977,17.9709,17.9798,101200.0
2006-12-15 10:20:00,20.11,20.11,20.09,20.1,40000.0,17.9798,17.9798,17.9619,17.9709,40000.0
2006-12-15 10:25:00,20.09,20.12,20.09,20.11,48400.0,17.9619,17.9887,17.9619,17.9798,48400.0
2006-12-15 10:30:00,20.11,20.13,20.1,20.11,35600.0,17.9798,17.9977,17.9709,17.9798,35600.0
2006-12-15 10:35:00,20.1,20.13,20.09,20.13,38000.0,17.9709,17.9977,17.9619,17.9977,38000.0
2006-12-15 10:40:00,20.12,20.17,20.12,20.15,54400.0,17.9887,18.0334,17.9887,18.0156,54400.0
2006-12-15 10:45:00,20.15,20.17,20.14,20.14,60000.0,18.0156,18.0334,18.0066,18.0066,60000.0
2006-12-15 10:50:00,20.13,20.13,20.11,20.13,38400.0,17.9977,17.9977,17.9798,17.9977,38400.0
2006-12-15 10:55:00,20.13,20.13,20.11,20.13,34000.0,17.9977,17.9977,17.9798,17.9977,34000.0
2006-12-15 11:00:00,20.14,20.18,20.14,20.17,74000.0,18.0066,18.0424,18.0066,18.0334,74000.0
2006-12-15 11:05:00,20.17,20.18,20.16,20.16,59200.0,18.0334,18.0424,18.0245,18.0245,59200.0
2006-12-15 11:10:00,20.16,20.17,20.16,20.16,38000.0,18.0245,18.0334,18.0245,18.0245,38000.0
2006-12-15 11:15:00,20.16,20.18,20.16,20.17,39600.0,18.0245,18.0424,18.0245,18.0334,39600.0
2006-12-15 11:20:00,20.17,20.18,20.16,20.18,33200.0,18.0334,18.0424,18.0245,18.0424,33200.0
2006-12-15 11:25:00,20.17,20.18,20.16,20.16,32800.0,18.0334,18.0424,18.0245,18.0245,32800.0
2006-12-15 11:30:00,20.16,20.18,20.16,20.18,29600.0,18.0245,18.0424,18.0245,18.0424,29600.0
2006-12-15 11:35:00,20.17,20.2,20.17,20.2,18800.0,18.0334,18.0603,18.0334,18.0603,18800.0
2006-12-15 11:40:00,20.2,20.22,20.2,20.21,27600.0,18.0603,18.0781,18.0603,18.0692,27600.0
2006-12-15 11:45:00,20.21,20.22,20.19,20.22,48800.0,18.0692,18.0781,18.0513,18.0781,48800.0
2006-12-15 11:50:00,20.22,20.24,20.22,20.23,32000.0,18.0781,18.096,18.0781,18.0871,32000.0
2006-12-15 11:55:00,20.23,20.23,20.21,20.22,31600.0,18.0871,18.0871,18.0692,18.0781,31600.0
2006-12-15 12:00:00,20.22,20.22,20.2,20.21,10800.0,18.0781,18.0781,18.0603,18.0692,10800.0
2006-12-15 12:05:00,20.21,20.22,20.19,20.19,46400.0,18.0692,18.0781,18.0513,18.0513,46400.0
2006-12-15 12:10:00,20.19,20.2,20.16,20.17,81200.0,18.0513,18.0603,18.0245,18.0334,81200.0
2006-12-15 12:15:00,20.17,20.18,20.16,20.17,90400.0,18.0334,18.0424,18.0245,18.0334,90400.0
2006-12-15 12:20:00,20.17,20.18,20.13,20.13,79200.0,18.0334,18.0424,17.9977,17.9977,79200.0
2006-12-15 12:25:00,20.14,20.15,20.11,20.15,51600.0,18.0066,18.0156,17.9798,18.0156,51600.0
2006-12-15 12:30:00,20.15,20.17,20.15,20.15,61200.0,18.0156,18.0334,18.0156,18.0156,61200.0
2006-12-15 12:35:00,20.15,20.18,20.15,20.18,24000.0,18.0156,18.0424,18.0156,18.0424,24000.0
2006-12-15 12:40:00,20.19,20.19,20.18,20.19,11200.0,18.0513,18.0513,18.0424,18.0513,11200.0
2006-12-15 12:45:00,20.18,20.2,20.18,20.18,12000.0,18.0424,18.0603,18.0424,18.0424,12000.0
2006-12-15 12:50:00,20.18,20.18,20.17,20.17,84800.0,18.0424,18.0424,18.0334,18.0334,84800.0
2006-12-15 12:55:00,20.17,20.17,20.15,20.16,12000.0,18.0334,18.0334,18.0156,18.0245,12000.0
2006-12-15 13:00:00,20.15,20.17,20.15,20.16,20800.0,18.0156,18.0334,18.0156,18.0245,20800.0
2006-12-15 13:05:00,20.15,20.17,20.15,20.16,23200.0,18.0156,18.0334,18.0156,18.0245,23200.0
2006-12-15 13:10:00,20.16,20.16,20.13,20.14,39600.0,18.0245,18.0245,17.9977,18.0066,39600.0
2006-12-15 13:15:00,20.14,20.14,20.12,20.13,8800.0,18.0066,18.0066,17.9887,17.9977,8800.0
2006-12-15 13:20:00,20.13,20.13,20.13,20.13,15600.0,17.9977,17.9977,17.9977,17.9977,15600.0
2006-12-15 13:25:00,20.13,20.13,20.11,20.11,16800.0,17.9977,17.9977,17.9798,17.9798,16800.0
2006-12-15 13:30:00,20.11,20.12,20.1,20.1,48400.0,17.9798,17.9887,17.9709,17.9709,48400.0
2006-12-15 13:35:00,20.11,20.12,20.08,20.12,71200.0,17.9798,17.9887,17.953,17.9887,71200.0
2006-12-15 13:40:00,20.12,20.13,20.08,20.1,89200.0,17.9887,17.9977,17.953,17.9709,89200.0
2006-12-15 13:45:00,20.1,20.12,20.06,20.12,64800.0,17.9709,17.9887,17.9351,17.9887,64800.0
2006-12-15 13:50:00,20.11,20.11,20.09,20.1,18000.0,17.9798,17.9798,17.9619,17.9709,18000.0
2006-12-15 13:55:00,20.11,20.13,20.11,20.13,16800.0,17.9798,17.9977,17.9798,17.9977,16800.0
2006-12-15 14:00:00,20.13,20.15,20.12,20.14,40400.0,17.9977,18.0156,17.9887,18.0066,40400.0
2006-12-15 14:05:00,20.14,20.14,20.11,20.12,18800.0,18.0066,18.0066,17.9798,17.9887,18800.0
2006-12-15 14:10:00,20.11,20.12,20.09,20.12,42000.0,17.9798,17.9887,17.9619,17.9887,42000.0
2006-12-15 14:15:00,20.12,20.13,20.11,20.12,34400.0,17.9887,17.9977,17.9798,17.9887,34400.0
2006-12-15 14:20:00,20.11,20.14,20.11,20.14,34000.0,17.9798,18.0066,17.9798,18.0066,34000.0
2006-12-15 14:25:00,20.14,20.14,20.13,20.13,32400.0,18.0066,18.0066,17.9977,17.9977,32400.0
2006-12-15 14:30:00,20.13,20.14,20.11,20.11,22000.0,17.9977,18.0066,17.9798,17.9798,22000.0
2006-12-15 14:35:00,20.1,20.11,20.1,20.11,23600.0,17.9709,17.9798,17.9709,17.9798,23600.0
2006-12-15 14:40:00,20.11,20.12,20.11,20.11,12000.0,17.9798,17.9887,17.9798,17.9798,12000.0
2006-12-15 14:45:00,20.11,20.13,20.11,20.11,26800.0,17.9798,17.9977,17.9798,17.9798,26800.0
2006-12-15 14:50:00,20.11,20.11,20.09,20.1,26400.0,17.9798,17.9798,17.9619,17.9709,26400.0
2006-12-15 14:55:00,20.1,20.14,20.1,20.13,58800.0,17.9709,18.0066,17.9709,17.9977,58800.0
2006-12-15 15:00:00,20.12,20.12,20.09,20.09,25200.0,17.9887,17.9887,17.9619,17.9619,25200.0
2006-12-15 15:05:00,20.09,20.1,20.09,20.09,56400.0,17.9619,17.9709,17.9619,17.9619,56400.0
2006-12-15 15:10:00,20.09,20.1,20.09,20.09,22400.0,17.9619,17.9709,17.9619,17.9619,22400.0
2006-12-15 15:15:00,20.09,20.12,20.08,20.1,86000.0,17.9619,17.9887,17.953,17.9709,86000.0
2006-12-15 15:20:00,20.1,20.1,20.09,20.1,26800.0,17.9709,17.9709,17.9619,17.9709,26800.0
2006-12-15 15:25:00,20.1,20.1,20.07,20.08,51600.0,17.9709,17.9709,17.944,17.953,51600.0
2006-12-15 15:30:00,20.07,20.09,20.07,20.08,46400.0,17.944,17.9619,17.944,17.953,46400.0
2006-12-15 15:35:00,20.08,20.1,20.08,20.09,58800.0,17.953,17.9709,17.953,17.9619,58800.0
2006-12-15 15:40:00,20.09,20.09,20.09,20.09,62000.0,17.9619,17.9619,17.9619,17.9619,62000.0
2006-12-15 15:45:00,20.09,20.09,20.09,20.09,66000.0,17.9619,17.9619,17.9619,17.9619,66000.0
2006-12-15 15:50:00,20.09,20.09,20.09,20.09,92800.0,17.9619,17.9619,17.9619,17.9619,92800.0
2006-12-15 15:55:00,20.09,20.11,20.09,20.11,241600.0,17.9619,17.9798,17.9619,17.9798,241600.0
2006-12-18 09:30:00,19.79,20.0,19.78,19.99,418000.0,17.6937,17.8814,17.6848,17.8725,418000.0
2006-12-18 09:35:00,19.99,19.99,19.9,19.95,85600.0,17.8725,17.8725,17.792,17.8367,85600.0
2006-12-18 09:40:00,19.94,19.97,19.9,19.96,80800.0,17.8278,17.8546,17.792,17.8457,80800.0
2006-12-18 09:45:00,19.96,19.98,19.93,19.93,82800.0,17.8457,17.8636,17.8189,17.8189,82800.0
2006-12-18 09:50:00,19.93,20.06,19.91,20.05,120400.0,17.8189,17.9351,17.801,17.9262,120400.0
2006-12-18 09:55:00,20.05,20.12,20.04,20.1,167200.0,17.9262,17.9887,17.9172,17.9709,167200.0
2006-12-18 10:00:00,20.1,20.16,20.1,20.14,110800.0,17.9709,18.0245,17.9709,18.0066,110800.0
2006-12-18 10:05:00,20.14,20.15,20.13,20.14,72000.0,18.0066,18.0156,17.9977,18.0066,72000.0
2006-12-18 10:10:00,20.13,20.13,20.08,20.08,137600.0,17.9977,17.9977,17.953,17.953,137600.0
2006-12-18 10:15:00,20.09,20.1,20.03,20.07,64800.0,17.9619,17.9709,17.9083,17.944,64800.0
2006-12-18 10:20:00,20.07,20.08,20.05,20.06,86800.0,17.944,17.953,17.9262,17.9351,86800.0
2006-12-18 10:25:00,20.05,20.07,20.03,20.04,113200.0,17.9262,17.944,17.9083,17.9172,113200.0
2006-12-18 10:30:00,20.05,20.07,20.04,20.07,34400.0,17.9262,17.944,17.9172,17.944,34400.0
2006-12-18 10:35:00,20.07,20.07,20.03,20.06,45200.0,17.944,17.944,17.9083,17.9351,45200.0
2006-12-18 10:40:00,20.06,20.07,20.05,20.05,44400.0,17.9351,17.944,17.9262,17.9262,44400.0
2006-12-18 10:45:00,20.05,20.06,20.03,20.06,56800.0,17.9262,17.9351,17.9083,17.9351,56800.0
2006-12-18 10:50:00,20.06,20.06,20.04,20.05,56800.0,17.9351,17.9351,17.9172,17.9262,56800.0
2006-12-18 10:55:00,20.05,20.07,20.04,20.05,56400.0,17.9262,17.944,17.9172,17.9262,56400.0
2006-12-18 11:00:00,20.05,20.07,20.04,20.04,41600.0,17.9262,17.944,17.9172,17.9172,41600.0
2006-12-18 11:05:00,20.04,20.08,20.04,20.07,56800.0,17.9172,17.953,17.9172,17.944,56800.0
2006-12-18 11:10:00,20.07,20.08,20.06,20.08,21600.0,17.944,17.953,17.9351,17.953,21600.0
2006-12-18 11:15:00,20.09,20.1,20.05,20.1,36800.0,17.9619,17.9709,17.9262,17.9709,36800.0
2006-12-18 11:20:00,20.1,20.11,20.09,20.11,70800.0,17.9709,17.9798,17.9619,17.9798,70800.0
2006-12-18 11:25:00,20.1,20.1,20.06,20.06,101600.0,17.9709,17.9709,17.9351,17.9351,101600.0
2006-12-18 11:30:00,20.06,20.08,20.05,20.08,63200.0,17.9351,17.953,17.9262,17.953,63200.0
2006-12-18 11:35:00,20.08,20.08,20.06,20.06,71200.0,17.953,17.953,17.9351,17.9351,71200.0
2006-12-18 11:40:00,20.06,20.06,20.0,20.02,50400.0,17.9351,17.9351,17.8814,17.8993,50400.0
2006-12-18 11:45:00,20.01,20.02,20.0,20.02,34400.0,17.8904,17.8993,17.8814,17.8993,34400.0
2006-12-18 11:50:00,20.02,20.05,20.02,20.05,39600.0,17.8993,17.9262,17.8993,17.9262,39600.0
2006-12-18 11:55:00,20.05,20.08,20.05,20.05,32800.0,17.9262,17.953,17.9262,17.9262,32800.0
2006-12-18 12:00:00,20.06,20.07,20.0,20.0,60400.0,17.9351,17.944,17.8814,17.8814,60400.0
2006-12-18 12:05:00,20.0,20.02,19.97,19.98,72800.0,17.8814,17.8993,17.8546,17.8636,72800.0
2006-12-18 12:10:00,19.98,20.03,19.97,20.02,90400.0,17.8636,17.9083,17.8546,17.8993,90400.0
2006-12-18 12:15:00,20.01,20.03,19.99,20.02,40800.0,17.8904,17.9083,17.8725,17.8993,40800.0
2006-12-18 12:20:00,20.02,20.04,20.0,20.0,53600.0,17.8993,17.9172,17.8814,17.8814,53600.0
2006-12-18 12:25:00,20.01,20.04,20.01,20.03,18400.0,17.8904,17.9172,17.8904,17.9083,18400.0
2006-12-18 12:30:00,20.03,20.03,20.01,20.02,53200.0,17.9083,17.9083,17.8904,17.8993,53200.0
2006-12-18 12:35:00,20.02,20.02,20.0,20.0,18800.0,17.8993,17.8993,17.8814,17.8814,18800.0
2006-12-18 12:40:00,19.99,20.0,19.96,19.96,33200.0,17.8725,17.8814,17.8457,17.8457,33200.0
2006-12-18 12:45:00,19.96,19.98,19.95,19.98,68000.0,17.8457,17.8636,17.8367,17.8636,68000.0
2006-12-18 12:50:00,19.98,19.99,19.97,19.98,61200.0,17.8636,17.8725,17.8546,17.8636,61200.0
2006-12-18 12:55:00,19.98,19.98,19.95,19.95,20800.0,17.8636,17.8636,17.8367,17.8367,20800.0
2006-12-18 13:00:00,19.95,19.95,19.91,19.95,68800.0,17.8367,17.8367,17.801,17.8367,68800.0
2006-12-18 13:05:00,19.95,19.95,19.92,19.94,27200.0,17.8367,17.8367,17.8099,17.8278,27200.0
2006-12-18 13:10:00,19.94,19.94,19.91,19.92,18400.0,17.8278,17.8278,17.801,17.8099,18400.0
2006-12-18 13:15:00,19.92,19.92,19.91,19.92,35600.0,17.8099,17.8099,17.801,17.8099,35600.0
2006-12-18 13:20:00,19.92,19.97,19.91,19.92,56800.0,17.8099,17.8546,17.801,17.8099,56800.0
2006-12-18 13:25:00,19.92,19.93,19.92,19.92,26400.0,17.8099,17.8189,17.8099,17.8099,26400.0
2006-12-18 13:30:00,19.92,19.92,19.9,19.92,21600.0,17.8099,17.8099,17.792,17.8099,21600.0
2006-12-18 13:35:00,19.92,19.95,19.91,19.93,17600.0,17.8099,17.8367,17.801,17.8189,17600.0
2006-12-18 13:40:00,19.93,20.0,19.93,19.99,72000.0,17.8189,17.8814,17.8189,17.8725,72000.0
2006-12-18 13:45:00,19.99,20.02,19.99,20.0,33200.0,17.8725,17.8993,17.8725,17.8814,33200.0
2006-12-18 13:50:00,20.01,20.02,19.98,19.98,22800.0,17.8904,17.8993,17.8636,17.8636,22800.0
2006-12-18 13:55:00,19.97,19.97,19.95,19.96,30400.0,17.8546,17.8546,17.8367,17.8457,30400.0
2006-12-18 14:00:00,19.95,19.96,19.95,19.96,24000.0,17.8367,17.8457,17.8367,17.8457,24000.0
2006-12-18 14:05:00,19.96,19.96,19.93,19.95,57600.0,17.8457,17.8457,17.8189,17.8367,57600.0
2006-12-18 14:10:00,19.95,19.95,19.94,19.94,27600.0,17.8367,17.8367,17.8278,17.8278,27600.0
2006-12-18 14:15:00,19.94,19.94,19.92,19.93,42400.0,17.8278,17.8278,17.8099,17.8189,42400.0
2006-12-18 14:20:00,19.93,19.94,19.93,19.93,33200.0,17.8189,17.8278,17.8189,17.8189,33200.0
2006-12-18 14:25:00,19.93,19.93,19.89,19.92,52000.0,17.8189,17.8189,17.7831,17.8099,52000.0
2006-12-18 14:30:00,19.91,19.91,19.88,19.88,35600.0,17.801,17.801,17.7742,17.7742,35600.0
2006-12-18 14:35:00,19.89,19.9,19.88,19.89,28800.0,17.7831,17.792,17.7742,17.7831,28800.0
2006-12-18 14:40:00,19.89,19.89,19.83,19.83,89200.0,17.7831,17.7831,17.7295,17.7295,89200.0
2006-12-18 14:45:00,19.83,19.84,19.71,19.71,302800.0,17.7295,17.7384,17.6222,17.6222,302800.0
2006-12-18 14:50:00,19.71,19.75,19.66,19.69,206800.0,17.6222,17.6579,17.5775,17.6043,206800.0
2006-12-18 14:55:00,19.7,19.74,19.69,19.73,80000.0,17.6132,17.649,17.6043,17.64,80000.0
2006-12-18 15:00:00,19.73,19.74,19.66,19.66,59600.0,17.64,17.649,17.5775,17.5775,59600.0
2006-12-18 15:05:00,19.66,19.68,19.64,19.68,94400.0,17.5775,17.5953,17.5596,17.5953,94400.0
2006-12-18 15:10:00,19.68,19.69,19.66,19.66,65600.0,17.5953,17.6043,17.5775,17.5775,65600.0
2006-12-18 15:15:00,19.66,19.67,19.61,19.61,144800.0,17.5775,17.5864,17.5328,17.5328,144800.0
2006-12-18 15:20:00,19.61,19.63,19.59,19.61,79600.0,17.5328,17.5506,17.5149,17.5328,79600.0
2006-12-18 15:25:00,19.61,19.65,19.61,19.61,80000.0,17.5328,17.5685,17.5328,17.5328,80000.0
2006-12-18 15:30:00,19.61,19.64,19.61,19.62,173600.0,17.5328,17.5596,17.5328,17.5417,173600.0
2006-12-18 15:35:00,19.62,19.69,19.61,19.69,121200.0,17.5417,17.6043,17.5328,17.6043,121200.0
2006-12-18 15:40:00,19.69,19.73,19.68,19.72,100800.0,17.6043,17.64,17.5953,17.6311,100800.0
2006-12-18 15:45:00,19.72,19.75,19.71,19.74,70400.0,17.6311,17.6579,17.6222,17.649,70400.0
2006-12-18 15:50:00,19.75,19.76,19.74,19.74,117200.0,17.6579,17.6669,17.649,17.649,117200.0
2006-12-18 15:55:00,19.74,19.76,19.7,19.75,194800.0,17.649,17.6669,17.6132,17.6579,194800.0
2006-12-19 09:30:00,19.74,19.75,19.57,19.58,227200.0,17.649,17.6579,17.497,17.5059,227200.0
2006-12-19 09:35:00,19.58,19.58,19.45,19.46,169600.0,17.5059,17.5059,17.3897,17.3986,169600.0
2006-12-19 09:40:00,19.45,19.48,19.42,19.43,151200.0,17.3897,17.4165,17.3629,17.3718,151200.0
2006-12-19 09:45:00,19.43,19.48,19.43,19.47,74000.0,17.3718,17.4165,17.3718,17.4076,74000.0
2006-12-19 09:50:00,19.47,19.54,19.47,19.52,192400.0,17.4076,17.4702,17.4076,17.4523,192400.0
2006-12-19 09:55:00,19.53,19.54,19.47,19.52,78000.0,17.4612,17.4702,17.4076,17.4523,78000.0
2006-12-19 10:00:00,19.51,19.54,19.48,19.51,105200.0,17.4434,17.4702,17.4165,17.4434,105200.0
2006-12-19 10:05:00,19.52,19.55,19.51,19.53,111200.0,17.4523,17.4791,17.4434,17.4612,111200.0
2006-12-19 10:10:00,19.53,19.54,19.51,19.53,54000.0,17.4612,17.4702,17.4434,17.4612,54000.0
2006-12-19 10:15:00,19.54,19.54,19.49,19.5,72000.0,17.4702,17.4702,17.4255,17.4344,72000.0
2006-12-19 10:20:00,19.5,19.52,19.47,19.48,70800.0,17.4344,17.4523,17.4076,17.4165,70800.0
2006-12-19 10:25:00,19.48,19.5,19.44,19.46,56400.0,17.4165,17.4344,17.3808,17.3986,56400.0
2006-12-19 10:30:00,19.47,19.49,19.45,19.47,37200.0,17.4076,17.4255,17.3897,17.4076,37200.0
2006-12-19 10:35:00,19.48,19.5,19.47,19.47,29600.0,17.4165,17.4344,17.4076,17.4076,29600.0
2006-12-19 10:40:00,19.47,19.47,19.43,19.46,76400.0,17.4076,17.4076,17.3718,17.3986,76400.0
2006-12-19 10:45:00,19.46,19.47,19.43,19.44,64400.0,17.3986,17.4076,17.3718,17.3808,64400.0
2006-12-19 10:50:00,19.44,19.49,19.44,19.49,65200.0,17.3808,17.4255,17.3808,17.4255,65200.0
2006-12-19 10:55:00,19.49,19.54,19.49,19.53,72800.0,17.4255,17.4702,17.4255,17.4612,72800.0
2006-12-19 11:00:00,19.54,19.54,19.53,19.53,77600.0,17.4702,17.4702,17.4612,17.4612,77600.0
2006-12-19 11:05:00,19.53,19.54,19.5,19.51,49200.0,17.4612,17.4702,17.4344,17.4434,49200.0
2006-12-19 11:10:00,19.51,19.53,19.51,19.52,20400.0,17.4434,17.4612,17.4434,17.4523,20400.0
2006-12-19 11:15:00,19.52,19.52,19.46,19.47,43200.0,17.4523,17.4523,17.3986,17.4076,43200.0
2006-12-19 11:20:00,19.47,19.49,19.47,19.47,51200.0,17.4076,17.4255,17.4076,17.4076,51200.0
2006-12-19 11:25:00,19.47,19.48,19.43,19.48,108800.0,17.4076,17.4165,17.3718,17.4165,108800.0
2006-12-19 11:30:00,19.48,19.49,19.47,19.48,47200.0,17.4165,17.4255,17.4076,17.4165,47200.0
2006-12-19 11:35:00,19.48,19.48,19.45,19.46,94400.0,17.4165,17.4165,17.3897,17.3986,94400.0
2006-12-19 11:40:00,19.46,19.48,19.46,19.48,80000.0,17.3986,17.4165,17.3986,17.4165,80000.0
2006-12-19 11:45:00,19.48,19.48,19.44,19.46,123600.0,17.4165,17.4165,17.3808,17.3986,123600.0
2006-12-19 11:50:00,19.46,19.46,19.44,19.45,42400.0,17.3986,17.3986,17.3808,17.3897,42400.0
2006-12-19 11:55:00,19.45,19.45,19.4,19.45,64400.0,17.3897,17.3897,17.345,17.3897,64400.0
2006-12-19 12:00:00,19.45,19.5,19.44,19.49,34800.0,17.3897,17.4344,17.3808,17.4255,34800.0
2006-12-19 12:05:00,19.49,19.49,19.46,19.47,49200.0,17.4255,17.4255,17.3986,17.4076,49200.0
2006-12-19 12:10:00,19.47,19.48,19.46,19.47,70400.0,17.4076,17.4165,17.3986,17.4076,70400.0
2006-12-19 12:15:00,19.47,19.47,19.36,19.38,134800.0,17.4076,17.4076,17.3092,17.3271,134800.0
2006-12-19 12:20:00,19.37,19.41,19.37,19.4,43600.0,17.3182,17.3539,17.3182,17.345,43600.0
2006-12-19 12:25:00,19.4,19.44,19.4,19.44,18800.0,17.345,17.3808,17.345,17.3808,18800.0
2006-12-19 12:30:00,19.45,19.49,19.43,19.48,64000.0,17.3897,17.4255,17.3718,17.4165,64000.0
2006-12-19 12:35:00,19.48,19.5,19.47,19.49,76000.0,17.4165,17.4344,17.4076,17.4255,76000.0
2006-12-19 12:40:00,19.49,19.51,19.49,19.49,54800.0,17.4255,17.4434,17.4255,17.4255,54800.0
2006-12-19 12:45:00,19.49,19.5,19.47,19.48,25200.0,17.4255,17.4344,17.4076,17.4165,25200.0
2006-12-19 12:50:00,19.48,19.51,19.48,19.49,46400.0,17.4165,17.4434,17.4165,17.4255,46400.0
2006-12-19 12:55:00,19.49,19.52,19.48,19.51,28000.0,17.4255,17.4523,17.4165,17.4434,28000.0
2006-12-19 13:00:00,19.51,19.52,19.49,19.5,35600.0,17.4434,17.4523,17.4255,17.4344,35600.0
2006-12-19 13:05:00,19.5,19.5,19.43,19.43,78800.0,17.4344,17.4344,17.3718,17.3718,78800.0
2006-12-19 13:10:00,19.43,19.46,19.42,19.46,29200.0,17.3718,17.3986,17.3629,17.3986,29200.0
2006-12-19 13:15:00,19.45,19.45,19.41,19.41,36000.0,17.3897,17.3897,17.3539,17.3539,36000.0
2006-12-19 13:20:00,19.41,19.43,19.4,19.41,22800.0,17.3539,17.3718,17.345,17.3539,22800.0
2006-12-19 13:25:00,19.41,19.41,19.39,19.41,72000.0,17.3539,17.3539,17.3361,17.3539,72000.0
2006-12-19 13:30:00,19.4,19.43,19.4,19.42,48800.0,17.345,17.3718,17.345,17.3629,48800.0
2006-12-19 13:35:00,19.42,19.44,19.42,19.44,43200.0,17.3629,17.3808,17.3629,17.3808,43200.0
2006-12-19 13:40:00,19.44,19.44,19.43,19.44,65600.0,17.3808,17.3808,17.3718,17.3808,65600.0
2006-12-19 13:45:00,19.43,19.48,19.43,19.47,66000.0,17.3718,17.4165,17.3718,17.4076,66000.0
2006-12-19 13:50:00,19.47,19.47,19.46,19.46,26000.0,17.4076,17.4076,17.3986,17.3986,26000.0
2006-12-19 13:55:00,19.47,19.5,19.47,19.5,41200.0,17.4076,17.4344,17.4076,17.4344,41200.0
2006-12-19 14:00:00,19.5,19.5,19.49,19.5,68800.0,17.4344,17.4344,17.4255,17.4344,68800.0
2006-12-19 14:05:00,19.5,19.5,19.49,19.49,90800.0,17.4344,17.4344,17.4255,17.4255,90800.0
2006-12-19 14:10:00,19.49,19.51,19.49,19.5,86000.0,17.4255,17.4434,17.4255,17.4344,86000.0
2006-12-19 14:15:00,19.5,19.52,19.49,19.52,216800.0,17.4344,17.4523,17.4255,17.4523,216800.0
2006-12-19 14:20:00,19.52,19.55,19.52,19.55,29200.0,17.4523,17.4791,17.4523,17.4791,29200.0
2006-12-19 14:25:00,19.55,19.58,19.54,19.54,54400.0,17.4791,17.5059,17.4702,17.4702,54400.0
2006-12-19 14:30:00,19.55,19.59,19.54,19.58,27200.0,17.4791,17.5149,17.4702,17.5059,27200.0
2006-12-19 14:35:00,19.59,19.63,19.59,19.61,44800.0,17.5149,17.5506,17.5149,17.5328,44800.0
2006-12-19 14:40:00,19.61,19.63,19.6,19.62,33600.0,17.5328,17.5506,17.5238,17.5417,33600.0
2006-12-19 14:45:00,19.62,19.63,19.61,19.63,53600.0,17.5417,17.5506,17.5328,17.5506,53600.0
2006-12-19 14:50:00,19.62,19.7,19.62,19.7,92800.0,17.5417,17.6132,17.5417,17.6132,92800.0
2006-12-19 14:55:00,19.71,19.72,19.67,19.67,63600.0,17.6222,17.6311,17.5864,17.5864,63600.0
2006-12-19 15:00:00,19.67,19.7,19.67,19.69,44000.0,17.5864,17.6132,17.5864,17.6043,44000.0
2006-12-19 15:05:00,19.69,19.74,19.68,19.73,66400.0,17.6043,17.649,17.5953,17.64,66400.0
2006-12-19 15:10:00,19.73,19.79,19.73,19.75,90400.0,17.64,17.6937,17.64,17.6579,90400.0
2006-12-19 15:15:00,19.75,19.75,19.72,19.74,30400.0,17.6579,17.6579,17.6311,17.649,30400.0
2006-12-19 15:20:00,19.75,19.75,19.72,19.72,42800.0,17.6579,17.6579,17.6311,17.6311,42800.0
2006-12-19 15:25:00,19.72,19.75,19.72,19.74,59600.0,17.6311,17.6579,17.6311,17.649,59600.0
2006-12-19 15:30:00,19.73,19.77,19.73,19.75,81200.0,17.64,17.6758,17.64,17.6579,81200.0
2006-12-19 15:35:00,19.74,19.74,19.68,19.68,80800.0,17.649,17.649,17.5953,17.5953,80800.0
2006-12-19 15:40:00,19.68,19.68,19.65,19.65,68000.0,17.5953,17.5953,17.5685,17.5685,68000.0
2006-12-19 15:45:00,19.65,19.69,19.65,19.68,76400.0,17.5685,17.6043,17.5685,17.5953,76400.0
2006-12-19 15:50:00,19.69,19.75,19.69,19.7,95600.0,17.6043,17.6579,17.6043,17.6132,95600.0
2006-12-19 15:55:00,19.7,19.71,19.68,19.68,76400.0,17.6132,17.6222,17.5953,17.5953,76400.0
2006-12-20 09:30:00,19.72,19.73,19.57,19.57,79200.0,17.6311,17.64,17.497,17.497,79200.0
2006-12-20 09:35:00,19.57,19.63,19.56,19.63,62800.0,17.497,17.5506,17.4881,17.5506,62800.0
2006-12-20 09:40:00,19.62,19.67,19.61,19.64,57200.0,17.5417,17.5864,17.5328,17.5596,57200.0
2006-12-20 09:45:00,19.64,19.65,19.61,19.63,50800.0,17.5596,17.5685,17.5328,17.5506,50800.0
2006-12-20 09:50:00,19.62,19.63,19.59,19.6,24400.0,17.5417,17.5506,17.5149,17.5238,24400.0
2006-12-20 09:55:00,19.6,19.65,19.6,19.64,55200.0,17.5238,17.5685,17.5238,17.5596,55200.0
2006-12-20 10:00:00,19.63,19.64,19.62,19.64,68000.0,17.5506,17.5596,17.5417,17.5596,68000.0
2006-12-20 10:05:00,19.63,19.64,19.62,19.64,57600.0,17.5506,17.5596,17.5417,17.5596,57600.0
2006-12-20 10:10:00,19.65,19.67,19.63,19.63,35600.0,17.5685,17.5864,17.5506,17.5506,35600.0
2006-12-20 10:15:00,19.63,19.65,19.62,19.62,22800.0,17.5506,17.5685,17.5417,17.5417,22800.0
2006-12-20 10:20:00,19.62,19.64,19.61,19.61,29200.0,17.5417,17.5596,17.5328,17.5328,29200.0
2006-12-20 10:25:00,19.61,19.61,19.59,19.61,29600.0,17.5328,17.5328,17.5149,17.5328,29600.0
2006-12-20 10:30:00,19.6,19.62,19.58,19.58,37200.0,17.5238,17.5417,17.5059,17.5059,37200.0
2006-12-20 10:35:00,19.57,19.61,19.57,19.6,37200.0,17.497,17.5328,17.497,17.5238,37200.0
2006-12-20 10:40:00,19.6,19.61,19.58,19.61,70800.0,17.5238,17.5328,17.5059,17.5328,70800.0
2006-12-20 10:45:00,19.61,19.62,19.59,19.61,43600.0,17.5328,17.5417,17.5149,17.5328,43600.0
2006-12-20 10:50:00,19.61,19.61,19.6,19.6,62400.0,17.5328,17.5328,17.5238,17.5238,62400.0
2006-12-20 10:55:00,19.6,19.61,19.6,19.61,36000.0,17.5238,17.5328,17.5238,17.5328,36000.0
2006-12-20 11:00:00,19.61,19.61,19.59,19.6,53200.0,17.5328,17.5328,17.5149,17.5238,53200.0
2006-12-20 11:05:00,19.6,19.62,19.59,19.6,52800.0,17.5238,17.5417,17.5149,17.5238,52800.0
2006-12-20 11:10:00,19.6,19.6,19.58,19.6,26000.0,17.5238,17.5238,17.5059,17.5238,26000.0
2006-12-20 11:15:00,19.6,19.6,19.57,19.58,39200.0,17.5238,17.5238,17.497,17.5059,39200.0
2006-12-20 11:20:00,19.57,19.58,19.52,19.52,62800.0,17.497,17.5059,17.4523,17.4523,62800.0
2006-12-20 11:25:00,19.53,19.53,19.44,19.51,66400.0,17.4612,17.4612,17.3808,17.4434,66400.0
2006-12-20 11:30:00,19.51,19.55,19.51,19.54,20400.0,17.4434,17.4791,17.4434,17.4702,20400.0
2006-12-20 11:35:00,19.54,19.55,19.52,19.53,23600.0,17.4702,17.4791,17.4523,17.4612,23600.0
2006-12-20 11:40:00,19.53,19.53,19.52,19.53,14000.0,17.4612,17.4612,17.4523,17.4612,14000.0
2006-12-20 11:45:00,19.53,19.53,19.52,19.52,36400.0,17.4612,17.4612,17.4523,17.4523,36400.0
2006-12-20 11:50:00,19.52,19.53,19.5,19.51,111200.0,17.4523,17.4612,17.4344,17.4434,111200.0
2006-12-20 11:55:00,19.5,19.55,19.5,19.55,33600.0,17.4344,17.4791,17.4344,17.4791,33600.0
2006-12-20 12:00:00,19.55,19.58,19.55,19.57,26800.0,17.4791,17.5059,17.4791,17.497,26800.0
2006-12-20 12:05:00,19.57,19.57,19.54,19.54,37200.0,17.497,17.497,17.4702,17.4702,37200.0
2006-12-20 12:10:00,19.54,19.55,19.54,19.55,15200.0,17.4702,17.4791,17.4702,17.4791,15200.0
2006-12-20 12:15:00,19.55,19.56,19.54,19.54,24000.0,17.4791,17.4881,17.4702,17.4702,24000.0
2006-12-20 12:20:00,19.55,19.55,19.52,19.52,13200.0,17.4791,17.4791,17.4523,17.4523,13200.0
2006-12-20 12:25:00,19.52,19.52,19.51,19.52,24800.0,17.4523,17.4523,17.4434,17.4523,24800.0
2006-12-20 12:30:00,19.52,19.52,19.46,19.47,51200.0,17.4523,17.4523,17.3986,17.4076,51200.0
2006-12-20 12:35:00,19.47,19.49,19.47,19.48,29600.0,17.4076,17.4255,17.4076,17.4165,29600.0
2006-12-20 12:40:00,19.48,19.51,19.48,19.51,26400.0,17.4165,17.4434,17.4165,17.4434,26400.0
2006-12-20 12:45:00,19.51,19.52,19.5,19.5,36000.0,17.4434,17.4523,17.4344,17.4344,36000.0
2006-12-20 12:50:00,19.5,19.51,19.5,19.5,20000.0,17.4344,17.4434,17.4344,17.4344,20000.0
2006-12-20 12:55:00,19.5,19.51,19.5,19.51,26000.0,17.4344,17.4434,17.4344,17.4434,26000.0
2006-12-20 13:00:00,19.52,19.52,19.5,19.52,22400.0,17.4523,17.4523,17.4344,17.4523,22400.0
2006-12-20 13:05:00,19.52,19.53,19.51,19.52,20000.0,17.4523,17.4612,17.4434,17.4523,20000.0
2006-12-20 13:10:00,19.52,19.52,19.48,19.49,70400.0,17.4523,17.4523,17.4165,17.4255,70400.0
2006-12-20 13:15:00,19.49,19.5,19.48,19.5,50000.0,17.4255,17.4344,17.4165,17.4344,50000.0
2006-12-20 13:20:00,19.5,19.51,19.49,19.49,28000.0,17.4344,17.4434,17.4255,17.4255,28000.0
2006-12-20 13:25:00,19.49,19.49,19.46,19.48,56000.0,17.4255,17.4255,17.3986,17.4165,56000.0
2006-12-20 13:30:00,19.48,19.48,19.43,19.46,102000.0,17.4165,17.4165,17.3718,17.3986,102000.0
2006-12-20 13:35:00,19.46,19.46,19.43,19.45,68000.0,17.3986,17.3986,17.3718,17.3897,68000.0
2006-12-20 13:40:00,19.45,19.46,19.45,19.46,25600.0,17.3897,17.3986,17.3897,17.3986,25600.0
2006-12-20 13:45:00,19.47,19.47,19.45,19.47,34800.0,17.4076,17.4076,17.3897,17.4076,34800.0
2006-12-20 13:50:00,19.47,19.5,19.46,19.49,11200.0,17.4076,17.4344,17.3986,17.4255,11200.0
2006-12-20 13:55:00,19.49,19.49,19.47,19.48,40800.0,17.4255,17.4255,17.4076,17.4165,40800.0
2006-12-20 14:00:00,19.48,19.5,19.48,19.49,36400.0,17.4165,17.4344,17.4165,17.4255,36400.0
2006-12-20 14:05:00,19.5,19.5,19.48,19.49,21600.0,17.4344,17.4344,17.4165,17.4255,21600.0
2006-12-20 14:10:00,19.49,19.49,19.48,19.48,22800.0,17.4255,17.4255,17.4165,17.4165,22800.0
2006-12-20 14:15:00,19.48,19.5,19.47,19.49,23200.0,17.4165,17.4344,17.4076,17.4255,23200.0
2006-12-20 14:20:00,19.5,19.56,19.5,19.54,57200.0,17.4344,17.4881,17.4344,17.4702,57200.0
2006-12-20 14:25:00,19.54,19.55,19.52,19.52,11200.0,17.4702,17.4791,17.4523,17.4523,11200.0
2006-12-20 14:30:00,19.52,19.54,19.5,19.5,37600.0,17.4523,17.4702,17.4344,17.4344,37600.0
2006-12-20 14:35:00,19.5,19.51,19.5,19.5,24400.0,17.4344,17.4434,17.4344,17.4344,24400.0
2006-12-20 14:40:00,19.5,19.52,19.5,19.52,10000.0,17.4344,17.4523,17.4344,17.4523,10000.0
2006-12-20 14:45:00,19.52,19.53,19.49,19.49,45200.0,17.4523,17.4612,17.4255,17.4255,45200.0
2006-12-20 14:50:00,19.5,19.51,19.49,19.5,20800.0,17.4344,17.4434,17.4255,17.4344,20800.0
2006-12-20 14:55:00,19.5,19.53,19.5,19.5,22400.0,17.4344,17.4612,17.4344,17.4344,22400.0
2006-12-20 15:00:00,19.5,19.51,19.5,19.5,20400.0,17.4344,17.4434,17.4344,17.4344,20400.0
2006-12-20 15:05:00,19.51,19.54,19.5,19.54,25600.0,17.4434,17.4702,17.4344,17.4702,25600.0
2006-12-20 15:10:00,19.55,19.55,19.52,19.52,26400.0,17.4791,17.4791,17.4523,17.4523,26400.0
2006-12-20 15:15:00,19.52,19.52,19.5,19.5,32800.0,17.4523,17.4523,17.4344,17.4344,32800.0
2006-12-20 15:20:00,19.5,19.51,19.5,19.51,38400.0,17.4344,17.4434,17.4344,17.4434,38400.0
2006-12-20 15:25:00,19.51,19.53,19.5,19.53,34000.0,17.4434,17.4612,17.4344,17.4612,34000.0
2006-12-20 15:30:00,19.53,19.53,19.5,19.51,60000.0,17.4612,17.4612,17.4344,17.4434,60000.0
2006-12-20 15:35:00,19.51,19.52,19.5,19.52,47600.0,17.4434,17.4523,17.4344,17.4523,47600.0
2006-12-20 15:40:00,19.52,19.52,19.49,19.5,46800.0,17.4523,17.4523,17.4255,17.4344,46800.0
2006-12-20 15:45:00,19.5,19.52,19.49,19.51,55200.0,17.4344,17.4523,17.4255,17.4434,55200.0
2006-12-20 15:50:00,19.52,19.54,19.5,19.51,98400.0,17.4523,17.4702,17.4344,17.4434,98400.0
2006-12-20 15:55:00,19.51,19.54,19.5,19.5,134800.0,17.4434,17.4702,17.4344,17.4344,134800.0
2006-12-21 09:30:00,19.5,19.53,19.44,19.44,102000.0,17.4344,17.4612,17.3808,17.3808,102000.0
2006-12-21 09:35:00,19.44,19.45,19.4,19.41,94400.0,17.3808,17.3897,17.345,17.3539,94400.0
2006-12-21 09:40:00,19.41,19.46,19.38,19.43,131200.0,17.3539,17.3986,17.3271,17.3718,131200.0
2006-12-21 09:45:00,19.43,19.48,19.43,19.46,52000.0,17.3718,17.4165,17.3718,17.3986,52000.0
2006-12-21 09:50:00,19.45,19.52,19.44,19.5,78400.0,17.3897,17.4523,17.3808,17.4344,78400.0
2006-12-21 09:55:00,19.5,19.51,19.44,19.48,71600.0,17.4344,17.4434,17.3808,17.4165,71600.0
2006-12-21 10:00:00,19.48,19.53,19.47,19.5,62000.0,17.4165,17.4612,17.4076,17.4344,62000.0
2006-12-21 10:05:00,19.51,19.58,19.49,19.55,57200.0,17.4434,17.5059,17.4255,17.4791,57200.0
2006-12-21 10:10:00,19.55,19.57,19.55,19.55,35600.0,17.4791,17.497,17.4791,17.4791,35600.0
2006-12-21 10:15:00,19.56,19.57,19.51,19.52,37200.0,17.4881,17.497,17.4434,17.4523,37200.0
2006-12-21 10:20:00,19.51,19.53,19.5,19.5,75200.0,17.4434,17.4612,17.4344,17.4344,75200.0
2006-12-21 10:25:00,19.5,19.58,19.5,19.56,98400.0,17.4344,17.5059,17.4344,17.4881,98400.0
2006-12-21 10:30:00,19.55,19.61,19.55,19.6,73200.0,17.4791,17.5328,17.4791,17.5238,73200.0
2006-12-21 10:35:00,19.6,19.62,19.59,19.62,36000.0,17.5238,17.5417,17.5149,17.5417,36000.0
2006-12-21 10:40:00,19.63,19.67,19.62,19.64,66400.0,17.5506,17.5864,17.5417,17.5596,66400.0
2006-12-21 10:45:00,19.64,19.66,19.61,19.61,20800.0,17.5596,17.5775,17.5328,17.5328,20800.0
2006-12-21 10:50:00,19.61,19.61,19.56,19.58,56800.0,17.5328,17.5328,17.4881,17.5059,56800.0
2006-12-21 10:55:00,19.58,19.61,19.57,19.57,63200.0,17.5059,17.5328,17.497,17.497,63200.0
2006-12-21 11:00:00,19.58,19.64,19.58,19.63,25600.0,17.5059,17.5596,17.5059,17.5506,25600.0
2006-12-21 11:05:00,19.64,19.68,19.63,19.67,35200.0,17.5596,17.5953,17.5506,17.5864,35200.0
2006-12-21 11:10:00,19.68,19.68,19.65,19.66,23600.0,17.5953,17.5953,17.5685,17.5775,23600.0
2006-12-21 11:15:00,19.65,19.66,19.62,19.62,16800.0,17.5685,17.5775,17.5417,17.5417,16800.0
2006-12-21 11:20:00,19.62,19.66,19.61,19.66,19600.0,17.5417,17.5775,17.5328,17.5775,19600.0
2006-12-21 11:25:00,19.66,19.67,19.64,19.65,31600.0,17.5775,17.5864,17.5596,17.5685,31600.0
2006-12-21 11:30:00,19.64,19.65,19.63,19.63,50400.0,17.5596,17.5685,17.5506,17.5506,50400.0
2006-12-21 11:35:00,19.64,19.68,19.63,19.68,26800.0,17.5596,17.5953,17.5506,17.5953,26800.0
2006-12-21 11:40:00,19.68,19.71,19.67,19.7,26400.0,17.5953,17.6222,17.5864,17.6132,26400.0
2006-12-21 11:45:00,19.7,19.7,19.66,19.67,24400.0,17.6132,17.6132,17.5775,17.5864,24400.0
2006-12-21 11:50:00,19.66,19.66,19.61,19.61,17200.0,17.5775,17.5775,17.5328,17.5328,17200.0
2006-12-21 11:55:00,19.61,19.61,19.57,19.58,33600.0,17.5328,17.5328,17.497,17.5059,33600.0
2006-12-21 12:00:00,19.58,19.59,19.53,19.57,55200.0,17.5059,17.5149,17.4612,17.497,55200.0
2006-12-21 12:05:00,19.58,19.59,19.56,19.58,16400.0,17.5059,17.5149,17.4881,17.5059,16400.0
2006-12-21 12:10:00,19.6,19.61,19.58,19.61,12000.0,17.5238,17.5328,17.5059,17.5328,12000.0
2006-12-21 12:15:00,19.61,19.61,19.52,19.52,18400.0,17.5328,17.5328,17.4523,17.4523,18400.0
2006-12-21 12:20:00,19.53,19.54,19.51,19.51,18800.0,17.4612,17.4702,17.4434,17.4434,18800.0
2006-12-21 12:25:00,19.53,19.53,19.49,19.51,49200.0,17.4612,17.4612,17.4255,17.4434,49200.0
2006-12-21 12:30:00,19.51,19.51,19.46,19.46,50400.0,17.4434,17.4434,17.3986,17.3986,50400.0
2006-12-21 12:35:00,19.47,19.47,19.4,19.41,88000.0,17.4076,17.4076,17.345,17.3539,88000.0
2006-12-21 12:40:00,19.41,19.43,19.41,19.43,33200.0,17.3539,17.3718,17.3539,17.3718,33200.0
2006-12-21 12:45:00,19.43,19.43,19.39,19.42,87200.0,17.3718,17.3718,17.3361,17.3629,87200.0
2006-12-21 12:50:00,19.43,19.44,19.41,19.42,11200.0,17.3718,17.3808,17.3539,17.3629,11200.0
2006-12-21 12:55:00,19.42,19.43,19.42,19.43,5600.0,17.3629,17.3718,17.3629,17.3718,5600.0
2006-12-21 13:00:00,19.42,19.42,19.38,19.38,56800.0,17.3629,17.3629,17.3271,17.3271,56800.0
2006-12-21 13:05:00,19.39,19.4,19.39,19.4,13200.0,17.3361,17.345,17.3361,17.345,13200.0
2006-12-21 13:10:00,19.4,19.4,19.37,19.38,17600.0,17.345,17.345,17.3182,17.3271,17600.0
2006-12-21 13:15:00,19.38,19.4,19.36,19.36,29200.0,17.3271,17.345,17.3092,17.3092,29200.0
2006-12-21 13:20:00,19.36,19.37,19.36,19.37,18400.0,17.3092,17.3182,17.3092,17.3182,18400.0
2006-12-21 13:25:00,19.37,19.42,19.37,19.42,22400.0,17.3182,17.3629,17.3182,17.3629,22400.0
2006-12-21 13:30:00,19.42,19.43,19.38,19.38,32000.0,17.3629,17.3718,17.3271,17.3271,32000.0
2006-12-21 13:35:00,19.39,19.4,19.37,19.39,30800.0,17.3361,17.345,17.3182,17.3361,30800.0
2006-12-21 13:40:00,19.38,19.39,19.35,19.37,24800.0,17.3271,17.3361,17.3003,17.3182,24800.0
2006-12-21 13:45:00,19.37,19.37,19.36,19.36,8400.0,17.3182,17.3182,17.3092,17.3092,8400.0
2006-12-21 13:50:00,19.36,19.38,19.34,19.35,28000.0,17.3092,17.3271,17.2914,17.3003,28000.0
2006-12-21 13:55:00,19.35,19.36,19.34,19.34,7600.0,17.3003,17.3092,17.2914,17.2914,7600.0
2006-12-21 14:00:00,19.34,19.34,19.31,19.33,30800.0,17.2914,17.2914,17.2645,17.2824,30800.0
2006-12-21 14:05:00,19.33,19.33,19.31,19.32,34400.0,17.2824,17.2824,17.2645,17.2735,34400.0
2006-12-21 14:10:00,19.32,19.32,19.31,19.32,27600.0,17.2735,17.2735,17.2645,17.2735,27600.0
2006-12-21 14:15:00,19.31,19.32,19.26,19.26,99200.0,17.2645,17.2735,17.2198,17.2198,99200.0
2006-12-21 14:20:00,19.26,19.32,19.26,19.32,47600.0,17.2198,17.2735,17.2198,17.2735,47600.0
2006-12-21 14:25:00,19.32,19.33,19.31,19.31,51200.0,17.2735,17.2824,17.2645,17.2645,51200.0
2006-12-21 14:30:00,19.31,19.33,19.3,19.32,38000.0,17.2645,17.2824,17.2556,17.2735,38000.0
2006-12-21 14:35:00,19.32,19.32,19.3,19.32,25600.0,17.2735,17.2735,17.2556,17.2735,25600.0
2006-12-21 14:40:00,19.32,19.35,19.32,19.34,20800.0,17.2735,17.3003,17.2735,17.2914,20800.0
2006-12-21 14:45:00,19.35,19.35,19.33,19.34,24000.0,17.3003,17.3003,17.2824,17.2914,24000.0
2006-12-21 14:50:00,19.34,19.34,19.3,19.32,48400.0,17.2914,17.2914,17.2556,17.2735,48400.0
2006-12-21 14:55:00,19.32,19.35,19.32,19.35,39200.0,17.2735,17.3003,17.2735,17.3003,39200.0
2006-12-21 15:00:00,19.36,19.36,19.35,19.35,37600.0,17.3092,17.3092,17.3003,17.3003,37600.0
2006-12-21 15:05:00,19.35,19.36,19.34,19.36,39600.0,17.3003,17.3092,17.2914,17.3092,39600.0
2006-12-21 15:10:00,19.36,19.38,19.35,19.37,42400.0,17.3092,17.3271,17.3003,17.3182,42400.0
2006-12-21 15:15:00,19.37,19.37,19.33,19.34,45200.0,17.3182,17.3182,17.2824,17.2914,45200.0
2006-12-21 15:20:00,19.33,19.33,19.31,19.33,61600.0,17.2824,17.2824,17.2645,17.2824,61600.0
2006-12-21 15:25:00,19.33,19.35,19.33,19.35,25600.0,17.2824,17.3003,17.2824,17.3003,25600.0
2006-12-21 15:30:00,19.34,19.36,19.34,19.35,52000.0,17.2914,17.3092,17.2914,17.3003,52000.0
2006-12-21 15:35:00,19.35,19.35,19.32,19.33,41200.0,17.3003,17.3003,17.2735,17.2824,41200.0
2006-12-21 15:40:00,19.32,19.35,19.32,19.34,47600.0,17.2735,17.3003,17.2735,17.2914,47600.0
2006-12-21 15:45:00,19.34,19.36,19.34,19.35,58000.0,17.2914,17.3092,17.2914,17.3003,58000.0
2006-12-21 15:50:00,19.35,19.38,19.34,19.36,145600.0,17.3003,17.3271,17.2914,17.3092,145600.0
2006-12-21 15:55:00,19.36,19.4,19.36,19.36,173600.0,17.3092,17.345,17.3092,17.3092,173600.0
2006-12-22 09:30:00,19.3,19.41,19.29,19.36,105200.0,17.2556,17.3539,17.2467,17.3092,105200.0
2006-12-22 09:35:00,19.37,19.37,19.18,19.22,220800.0,17.3182,17.3182,17.1483,17.1841,220800.0
2006-12-22 09:40:00,19.22,19.22,19.01,19.07,274400.0,17.1841,17.1841,16.9963,17.05,274400.0
2006-12-22 09:45:00,19.07,19.12,19.06,19.1,66800.0,17.05,17.0947,17.041,17.0768,66800.0
2006-12-22 09:50:00,19.11,19.12,19.05,19.09,48000.0,17.0857,17.0947,17.0321,17.0678,48000.0
2006-12-22 09:55:00,19.08,19.1,19.03,19.05,45200.0,17.0589,17.0768,17.0142,17.0321,45200.0
2006-12-22 10:00:00,19.05,19.1,19.04,19.08,56800.0,17.0321,17.0768,17.0231,17.0589,56800.0
2006-12-22 10:05:00,19.08,19.13,19.07,19.11,76800.0,17.0589,17.1036,17.05,17.0857,76800.0
2006-12-22 10:10:00,19.11,19.12,19.02,19.06,313200.0,17.0857,17.0947,17.0053,17.041,313200.0
2006-12-22 10:15:00,19.06,19.1,19.05,19.08,99200.0,17.041,17.0768,17.0321,17.0589,99200.0
2006-12-22 10:20:00,19.08,19.09,19.06,19.07,71600.0,17.0589,17.0678,17.041,17.05,71600.0
2006-12-22 10:25:00,19.07,19.09,19.03,19.07,66400.0,17.05,17.0678,17.0142,17.05,66400.0
2006-12-22 10:30:00,19.07,19.11,19.07,19.1,55200.0,17.05,17.0857,17.05,17.0768,55200.0
2006-12-22 10:35:00,19.1,19.11,19.07,19.08,85200.0,17.0768,17.0857,17.05,17.0589,85200.0
2006-12-22 10:40:00,19.09,19.09,18.96,18.96,252800.0,17.0678,17.0678,16.9516,16.9516,252800.0
2006-12-22 10:45:00,18.96,18.96,18.88,18.94,227600.0,16.9516,16.9516,16.8801,16.9337,227600.0
2006-12-22 10:50:00,18.93,18.99,18.93,18.97,59200.0,16.9248,16.9784,16.9248,16.9606,59200.0
2006-12-22 10:55:00,18.97,18.98,18.86,18.89,172000.0,16.9606,16.9695,16.8622,16.889,172000.0
2006-12-22 11:00:00,18.88,18.89,18.85,18.86,411600.0,16.8801,16.889,16.8533,16.8622,411600.0
2006-12-22 11:05:00,18.86,18.93,18.82,18.93,164400.0,16.8622,16.9248,16.8264,16.9248,164400.0
2006-12-22 11:10:00,18.93,18.93,18.89,18.9,66800.0,16.9248,16.9248,16.889,16.898,66800.0
2006-12-22 11:15:00,18.89,18.93,18.87,18.92,42400.0,16.889,16.9248,16.8711,16.9158,42400.0
2006-12-22 11:20:00,18.93,18.96,18.93,18.94,40400.0,16.9248,16.9516,16.9248,16.9337,40400.0
2006-12-22 11:25:00,18.93,18.96,18.91,18.93,40000.0,16.9248,16.9516,16.9069,16.9248,40000.0
2006-12-22 11:30:00,18.93,19.0,18.93,19.0,50000.0,16.9248,16.9874,16.9248,16.9874,50000.0
2006-12-22 11:35:00,19.0,19.03,18.98,18.99,57600.0,16.9874,17.0142,16.9695,16.9784,57600.0
2006-12-22 11:40:00,18.99,19.0,18.97,19.0,55200.0,16.9784,16.9874,16.9606,16.9874,55200.0
2006-12-22 11:45:00,19.0,19.01,18.97,18.97,37200.0,16.9874,16.9963,16.9606,16.9606,37200.0
2006-12-22 11:50:00,18.98,19.0,18.97,18.99,20400.0,16.9695,16.9874,16.9606,16.9784,20400.0
2006-12-22 11:55:00,18.98,19.0,18.96,18.96,50800.0,16.9695,16.9874,16.9516,16.9516,50800.0
2006-12-22 12:00:00,18.96,18.97,18.91,18.92,56000.0,16.9516,16.9606,16.9069,16.9158,56000.0
2006-12-22 12:05:00,18.92,18.96,18.91,18.95,43600.0,16.9158,16.9516,16.9069,16.9427,43600.0
2006-12-22 12:10:00,18.96,18.98,18.94,18.95,73200.0,16.9516,16.9695,16.9337,16.9427,73200.0
2006-12-22 12:15:00,18.95,18.95,18.92,18.92,24400.0,16.9427,16.9427,16.9158,16.9158,24400.0
2006-12-22 12:20:00,18.92,18.94,18.91,18.94,27600.0,16.9158,16.9337,16.9069,16.9337,27600.0
2006-12-22 12:25:00,18.94,18.96,18.93,18.93,72800.0,16.9337,16.9516,16.9248,16.9248,72800.0
2006-12-22 12:30:00,18.93,18.93,18.92,18.93,35200.0,16.9248,16.9248,16.9158,16.9248,35200.0
2006-12-22 12:35:00,18.93,18.98,18.93,18.95,54400.0,16.9248,16.9695,16.9248,16.9427,54400.0
2006-12-22 12:40:00,18.96,18.96,18.93,18.95,61200.0,16.9516,16.9516,16.9248,16.9427,61200.0
2006-12-22 12:45:00,18.95,18.95,18.9,18.9,74800.0,16.9427,16.9427,16.898,16.898,74800.0
2006-12-22 12:50:00,18.91,18.91,18.88,18.9,61200.0,16.9069,16.9069,16.8801,16.898,61200.0
2006-12-22 12:55:00,18.91,18.91,18.9,18.91,24800.0,16.9069,16.9069,16.898,16.9069,24800.0
2006-12-22 13:00:00,18.91,18.91,18.89,18.9,27600.0,16.9069,16.9069,16.889,16.898,27600.0
2006-12-22 13:05:00,18.9,18.91,18.89,18.9,24800.0,16.898,16.9069,16.889,16.898,24800.0
2006-12-22 13:10:00,18.9,18.9,18.88,18.88,36400.0,16.898,16.898,16.8801,16.8801,36400.0
2006-12-22 13:15:00,18.88,18.9,18.88,18.9,28800.0,16.8801,16.898,16.8801,16.898,28800.0
2006-12-22 13:20:00,18.9,18.9,18.89,18.89,31600.0,16.898,16.898,16.889,16.889,31600.0
2006-12-22 13:25:00,18.89,18.89,18.85,18.87,89600.0,16.889,16.889,16.8533,16.8711,89600.0
2006-12-22 13:30:00,18.88,18.89,18.86,18.86,39200.0,16.8801,16.889,16.8622,16.8622,39200.0
2006-12-22 13:35:00,18.86,18.92,18.85,18.91,80800.0,16.8622,16.9158,16.8533,16.9069,80800.0
2006-12-22 13:40:00,18.91,18.93,18.9,18.9,49200.0,16.9069,16.9248,16.898,16.898,49200.0
2006-12-22 13:45:00,18.9,18.93,18.9,18.93,36800.0,16.898,16.9248,16.898,16.9248,36800.0
2006-12-22 13:50:00,18.93,18.95,18.93,18.94,24800.0,16.9248,16.9427,16.9248,16.9337,24800.0
2006-12-22 13:55:00,18.95,18.95,18.92,18.93,28400.0,16.9427,16.9427,16.9158,16.9248,28400.0
2006-12-22 14:00:00,18.93,18.93,18.9,18.92,55600.0,16.9248,16.9248,16.898,16.9158,55600.0
2006-12-22 14:05:00,18.92,18.95,18.92,18.92,52000.0,16.9158,16.9427,16.9158,16.9158,52000.0
2006-12-22 14:10:00,18.92,18.93,18.91,18.92,17200.0,16.9158,16.9248,16.9069,16.9158,17200.0
2006-12-22 14:15:00,18.92,18.94,18.92,18.93,17200.0,16.9158,16.9337,16.9158,16.9248,17200.0
2006-12-22 14:20:00,18.93,18.96,18.92,18.95,55600.0,16.9248,16.9516,16.9158,16.9427,55600.0
2006-12-22 14:25:00,18.95,18.96,18.94,18.96,42800.0,16.9427,16.9516,16.9337,16.9516,42800.0
2006-12-22 14:30:00,18.95,18.98,18.94,18.98,53600.0,16.9427,16.9695,16.9337,16.9695,53600.0
2006-12-22 14:35:00,18.98,19.0,18.97,18.97,33600.0,16.9695,16.9874,16.9606,16.9606,33600.0
2006-12-22 14:40:00,18.97,18.97,18.95,18.96,50400.0,16.9606,16.9606,16.9427,16.9516,50400.0
2006-12-22 14:45:00,18.96,18.98,18.96,18.98,42800.0,16.9516,16.9695,16.9516,16.9695,42800.0
2006-12-22 14:50:00,18.98,18.99,18.98,18.99,22400.0,16.9695,16.9784,16.9695,16.9784,22400.0
2006-12-22 14:55:00,18.99,18.99,18.97,18.98,38800.0,16.9784,16.9784,16.9606,16.9695,38800.0
2006-12-22 15:00:00,18.98,18.98,18.97,18.98,29200.0,16.9695,16.9695,16.9606,16.9695,29200.0
2006-12-22 15:05:00,18.98,19.03,18.98,19.02,56000.0,16.9695,17.0142,16.9695,17.0053,56000.0
2006-12-22 15:10:00,19.02,19.04,19.02,19.03,72800.0,17.0053,17.0231,17.0053,17.0142,72800.0
2006-12-22 15:15:00,19.03,19.04,19.02,19.02,42400.0,17.0142,17.0231,17.0053,17.0053,42400.0
2006-12-22 15:20:00,19.02,19.04,19.0,19.03,34800.0,17.0053,17.0231,16.9874,17.0142,34800.0
2006-12-22 15:25:00,19.03,19.03,19.0,19.03,29600.0,17.0142,17.0142,16.9874,17.0142,29600.0
2006-12-22 15:30:00,19.02,19.04,19.01,19.04,27600.0,17.0053,17.0231,16.9963,17.0231,27600.0
2006-12-22 15:35:00,19.04,19.06,19.03,19.05,46400.0,17.0231,17.041,17.0142,17.0321,46400.0
2006-12-22 15:40:00,19.06,19.06,19.03,19.03,44400.0,17.041,17.041,17.0142,17.0142,44400.0
2006-12-22 15:45:00,19.03,19.04,19.02,19.02,76800.0,17.0142,17.0231,17.0053,17.0053,76800.0
2006-12-22 15:50:00,19.02,19.02,18.97,19.01,69600.0,17.0053,17.0053,16.9606,16.9963,69600.0
2006-12-22 15:55:00,19.01,19.04,19.0,19.01,164400.0,16.9963,17.0231,16.9874,16.9963,164400.0
2006-12-26 09:30:00,19.06,19.11,19.0,19.0,175600.0,17.041,17.0857,16.9874,16.9874,175600.0
2006-12-26 09:35:00,19.02,19.16,19.02,19.16,97600.0,17.0053,17.1304,17.0053,17.1304,97600.0
2006-12-26 09:40:00,19.16,19.19,19.15,19.17,62000.0,17.1304,17.1572,17.1215,17.1394,62000.0
2006-12-26 09:45:00,19.16,19.24,19.13,19.22,89200.0,17.1304,17.202,17.1036,17.1841,89200.0
2006-12-26 09:50:00,19.22,19.25,19.2,19.25,72000.0,17.1841,17.2109,17.1662,17.2109,72000.0
2006-12-26 09:55:00,19.25,19.25,19.17,19.18,74000.0,17.2109,17.2109,17.1394,17.1483,74000.0
2006-12-26 10:00:00,19.18,19.21,19.17,19.19,66400.0,17.1483,17.1751,17.1394,17.1572,66400.0
2006-12-26 10:05:00,19.2,19.21,19.18,19.19,58000.0,17.1662,17.1751,17.1483,17.1572,58000.0
2006-12-26 10:10:00,19.2,19.21,19.18,19.18,16400.0,17.1662,17.1751,17.1483,17.1483,16400.0
2006-12-26 10:15:00,19.18,19.19,19.16,19.19,24800.0,17.1483,17.1572,17.1304,17.1572,24800.0
2006-12-26 10:20:00,19.19,19.22,19.19,19.2,20800.0,17.1572,17.1841,17.1572,17.1662,20800.0
2006-12-26 10:25:00,19.2,19.22,19.2,19.22,17200.0,17.1662,17.1841,17.1662,17.1841,17200.0
2006-12-26 10:30:00,19.22,19.24,19.22,19.24,21600.0,17.1841,17.202,17.1841,17.202,21600.0
2006-12-26 10:35:00,19.24,19.24,19.21,19.22,20800.0,17.202,17.202,17.1751,17.1841,20800.0
2006-12-26 10:40:00,19.21,19.21,19.18,19.18,29600.0,17.1751,17.1751,17.1483,17.1483,29600.0
2006-12-26 10:45:00,19.19,19.19,19.15,19.16,30000.0,17.1572,17.1572,17.1215,17.1304,30000.0
2006-12-26 10:50:00,19.16,19.16,19.15,19.15,26400.0,17.1304,17.1304,17.1215,17.1215,26400.0
2006-12-26 10:55:00,19.15,19.15,19.1,19.1,43200.0,17.1215,17.1215,17.0768,17.0768,43200.0
2006-12-26 11:00:00,19.1,19.1,19.07,19.08,85200.0,17.0768,17.0768,17.05,17.0589,85200.0
2006-12-26 11:05:00,19.08,19.09,19.07,19.08,99600.0,17.0589,17.0678,17.05,17.0589,99600.0
2006-12-26 11:10:00,19.08,19.09,19.07,19.07,21600.0,17.0589,17.0678,17.05,17.05,21600.0
2006-12-26 11:15:00,19.07,19.07,19.02,19.03,46800.0,17.05,17.05,17.0053,17.0142,46800.0
2006-12-26 11:20:00,19.02,19.07,18.99,19.0,166400.0,17.0053,17.05,16.9784,16.9874,166400.0
2006-12-26 11:25:00,19.0,19.1,18.97,18.99,145200.0,16.9874,17.0768,16.9606,16.9784,145200.0
2006-12-26 11:30:00,18.99,18.99,18.96,18.98,93200.0,16.9784,16.9784,16.9516,16.9695,93200.0
2006-12-26 11:35:00,18.98,18.98,18.92,18.93,75600.0,16.9695,16.9695,16.9158,16.9248,75600.0
2006-12-26 11:40:00,18.93,18.96,18.93,18.96,74000.0,16.9248,16.9516,16.9248,16.9516,74000.0
2006-12-26 11:45:00,18.96,18.98,18.96,18.96,31600.0,16.9516,16.9695,16.9516,16.9516,31600.0
2006-12-26 11:50:00,18.96,18.96,18.93,18.95,20400.0,16.9516,16.9516,16.9248,16.9427,20400.0
2006-12-26 11:55:00,18.95,18.95,18.93,18.94,28400.0,16.9427,16.9427,16.9248,16.9337,28400.0
2006-12-26 12:00:00,18.94,18.95,18.9,18.9,64000.0,16.9337,16.9427,16.898,16.898,64000.0
2006-12-26 12:05:00,18.9,18.92,18.89,18.9,40400.0,16.898,16.9158,16.889,16.898,40400.0
2006-12-26 12:10:00,18.9,18.91,18.89,18.91,46000.0,16.898,16.9069,16.889,16.9069,46000.0
2006-12-26 12:15:00,18.92,18.92,18.9,18.91,20400.0,16.9158,16.9158,16.898,16.9069,20400.0
2006-12-26 12:20:00,18.91,18.95,18.91,18.94,18000.0,16.9069,16.9427,16.9069,16.9337,18000.0
2006-12-26 12:25:00,18.94,18.94,18.93,18.93,13200.0,16.9337,16.9337,16.9248,16.9248,13200.0
2006-12-26 12:30:00,18.93,18.93,18.91,18.93,17200.0,16.9248,16.9248,16.9069,16.9248,17200.0
2006-12-26 12:35:00,18.93,18.93,18.93,18.93,10000.0,16.9248,16.9248,16.9248,16.9248,10000.0
2006-12-26 12:40:00,18.93,18.93,18.93,18.93,14000.0,16.9248,16.9248,16.9248,16.9248,14000.0
2006-12-26 12:45:00,18.93,18.95,18.93,18.94,13200.0,16.9248,16.9427,16.9248,16.9337,13200.0
2006-12-26 12:50:00,18.95,18.95,18.95,18.95,11200.0,16.9427,16.9427,16.9427,16.9427,11200.0
2006-12-26 12:55:00,18.95,18.96,18.94,18.95,17200.0,16.9427,16.9516,16.9337,16.9427,17200.0
2006-12-26 13:00:00,18.94,18.94,18.91,18.91,48000.0,16.9337,16.9337,16.9069,16.9069,48000.0
2006-12-26 13:05:00,18.92,18.93,18.92,18.93,10400.0,16.9158,16.9248,16.9158,16.9248,10400.0
2006-12-26 13:10:00,18.93,18.93,18.93,18.93,3600.0,16.9248,16.9248,16.9248,16.9248,3600.0
2006-12-26 13:15:00,18.94,18.94,18.93,18.93,10800.0,16.9337,16.9337,16.9248,16.9248,10800.0
2006-12-26 13:20:00,18.93,18.93,18.92,18.93,16000.0,16.9248,16.9248,16.9158,16.9248,16000.0
2006-12-26 13:25:00,18.93,18.93,18.92,18.92,4000.0,16.9248,16.9248,16.9158,16.9158,4000.0
2006-12-26 13:30:00,18.93,18.93,18.93,18.93,6000.0,16.9248,16.9248,16.9248,16.9248,6000.0
2006-12-26 13:35:00,18.93,18.93,18.92,18.93,16400.0,16.9248,16.9248,16.9158,16.9248,16400.0
2006-12-26 13:40:00,18.93,18.93,18.92,18.93,21600.0,16.9248,16.9248,16.9158,16.9248,21600.0
2006-12-26 13:45:00,18.93,18.95,18.93,18.95,28000.0,16.9248,16.9427,16.9248,16.9427,28000.0
2006-12-26 13:50:00,18.96,18.96,18.94,18.95,33200.0,16.9516,16.9516,16.9337,16.9427,33200.0
2006-12-26 13:55:00,18.94,18.95,18.93,18.93,30400.0,16.9337,16.9427,16.9248,16.9248,30400.0
2006-12-26 14:00:00,18.93,18.94,18.93,18.94,10800.0,16.9248,16.9337,16.9248,16.9337,10800.0
2006-12-26 14:05:00,18.94,18.94,18.93,18.93,23600.0,16.9337,16.9337,16.9248,16.9248,23600.0
2006-12-26 14:10:00,18.93,18.94,18.93,18.93,17200.0,16.9248,16.9337,16.9248,16.9248,17200.0
2006-12-26 14:15:00,18.93,18.95,18.93,18.95,14800.0,16.9248,16.9427,16.9248,16.9427,14800.0
2006-12-26 14:20:00,18.95,18.95,18.93,18.94,21600.0,16.9427,16.9427,16.9248,16.9337,21600.0
2006-12-26 14:25:00,18.93,18.94,18.93,18.93,8000.0,16.9248,16.9337,16.9248,16.9248,8000.0
2006-12-26 14:30:00,18.93,18.94,18.91,18.92,41200.0,16.9248,16.9337,16.9069,16.9158,41200.0
2006-12-26 14:35:00,18.93,18.93,18.92,18.93,3600.0,16.9248,16.9248,16.9158,16.9248,3600.0
2006-12-26 14:40:00,18.95,18.96,18.95,18.96,13200.0,16.9427,16.9516,16.9427,16.9516,13200.0
2006-12-26 14:45:00,18.96,18.96,18.93,18.96,35200.0,16.9516,16.9516,16.9248,16.9516,35200.0
2006-12-26 14:50:00,18.96,18.96,18.94,18.94,23200.0,16.9516,16.9516,16.9337,16.9337,23200.0
2006-12-26 14:55:00,18.93,18.97,18.92,18.96,96400.0,16.9248,16.9606,16.9158,16.9516,96400.0
2006-12-26 15:00:00,18.96,18.98,18.96,18.97,62000.0,16.9516,16.9695,16.9516,16.9606,62000.0
2006-12-26 15:05:00,18.98,18.99,18.96,18.96,65600.0,16.9695,16.9784,16.9516,16.9516,65600.0
2006-12-26 15:10:00,18.96,18.97,18.96,18.97,26000.0,16.9516,16.9606,16.9516,16.9606,26000.0
2006-12-26 15:15:00,18.97,19.0,18.97,19.0,34000.0,16.9606,16.9874,16.9606,16.9874,34000.0
2006-12-26 15:20:00,19.0,19.0,18.98,18.99,47200.0,16.9874,16.9874,16.9695,16.9784,47200.0
2006-12-26 15:25:00,19.0,19.0,18.99,19.0,34400.0,16.9874,16.9874,16.9784,16.9874,34400.0
2006-12-26 15:30:00,19.0,19.0,18.99,18.99,48400.0,16.9874,16.9874,16.9784,16.9784,48400.0
2006-12-26 15:35:00,18.99,19.03,18.98,19.03,101200.0,16.9784,17.0142,16.9695,17.0142,101200.0
2006-12-26 15:40:00,19.03,19.04,19.03,19.04,86800.0,17.0142,17.0231,17.0142,17.0231,86800.0
2006-12-26 15:45:00,19.04,19.06,19.04,19.06,125600.0,17.0231,17.041,17.0231,17.041,125600.0
2006-12-26 15:50:00,19.06,19.06,19.02,19.03,71200.0,17.041,17.041,17.0053,17.0142,71200.0
2006-12-26 15:55:00,19.03,19.05,19.0,19.03,101200.0,17.0142,17.0321,16.9874,17.0142,101200.0
2006-12-27 09:30:00,19.22,19.29,19.21,19.28,203600.0,17.1841,17.2467,17.1751,17.2377,203600.0
2006-12-27 09:35:00,19.28,19.34,19.28,19.29,56000.0,17.2377,17.2914,17.2377,17.2467,56000.0
2006-12-27 09:40:00,19.3,19.36,19.26,19.36,37200.0,17.2556,17.3092,17.2198,17.3092,37200.0
2006-12-27 09:45:00,19.34,19.36,19.34,19.36,94000.0,17.2914,17.3092,17.2914,17.3092,94000.0
2006-12-27 09:50:00,19.36,19.38,19.35,19.36,48000.0,17.3092,17.3271,17.3003,17.3092,48000.0
2006-12-27 09:55:00,19.35,19.36,19.29,19.29,88000.0,17.3003,17.3092,17.2467,17.2467,88000.0
2006-12-27 10:00:00,19.29,19.33,19.24,19.25,92400.0,17.2467,17.2824,17.202,17.2109,92400.0
2006-12-27 10:05:00,19.25,19.28,19.23,19.25,72800.0,17.2109,17.2377,17.193,17.2109,72800.0
2006-12-27 10:10:00,19.26,19.28,19.24,19.26,81600.0,17.2198,17.2377,17.202,17.2198,81600.0
2006-12-27 10:15:00,19.27,19.27,19.25,19.25,42000.0,17.2288,17.2288,17.2109,17.2109,42000.0
2006-12-27 10:20:00,19.26,19.27,19.25,19.25,59200.0,17.2198,17.2288,17.2109,17.2109,59200.0
2006-12-27 10:25:00,19.25,19.31,19.25,19.3,27600.0,17.2109,17.2645,17.2109,17.2556,27600.0
2006-12-27 10:30:00,19.3,19.31,19.26,19.27,36000.0,17.2556,17.2645,17.2198,17.2288,36000.0
2006-12-27 10:35:00,19.28,19.28,19.27,19.27,21600.0,17.2377,17.2377,17.2288,17.2288,21600.0
2006-12-27 10:40:00,19.27,19.3,19.27,19.29,49600.0,17.2288,17.2556,17.2288,17.2467,49600.0
2006-12-27 10:45:00,19.29,19.29,19.27,19.29,25600.0,17.2467,17.2467,17.2288,17.2467,25600.0
2006-12-27 10:50:00,19.29,19.29,19.28,19.29,14000.0,17.2467,17.2467,17.2377,17.2467,14000.0
2006-12-27 10:55:00,19.29,19.3,19.29,19.29,14000.0,17.2467,17.2556,17.2467,17.2467,14000.0
2006-12-27 11:00:00,19.3,19.31,19.3,19.31,27600.0,17.2556,17.2645,17.2556,17.2645,27600.0
2006-12-27 11:05:00,19.31,19.32,19.3,19.32,35600.0,17.2645,17.2735,17.2556,17.2735,35600.0
2006-12-27 11:10:00,19.31,19.33,19.31,19.33,20800.0,17.2645,17.2824,17.2645,17.2824,20800.0
2006-12-27 11:15:00,19.33,19.34,19.33,19.34,27200.0,17.2824,17.2914,17.2824,17.2914,27200.0
2006-12-27 11:20:00,19.34,19.34,19.33,19.34,25200.0,17.2914,17.2914,17.2824,17.2914,25200.0
2006-12-27 11:25:00,19.34,19.34,19.33,19.34,11600.0,17.2914,17.2914,17.2824,17.2914,11600.0
2006-12-27 11:30:00,19.33,19.33,19.32,19.32,7200.0,17.2824,17.2824,17.2735,17.2735,7200.0
2006-12-27 11:35:00,19.32,19.33,19.31,19.31,52400.0,17.2735,17.2824,17.2645,17.2645,52400.0
2006-12-27 11:40:00,19.31,19.33,19.31,19.32,51200.0,17.2645,17.2824,17.2645,17.2735,51200.0
2006-12-27 11:45:00,19.32,19.33,19.31,19.31,57200.0,17.2735,17.2824,17.2645,17.2645,57200.0
2006-12-27 11:50:00,19.31,19.31,19.3,19.3,18800.0,17.2645,17.2645,17.2556,17.2556,18800.0
2006-12-27 11:55:00,19.31,19.31,19.28,19.29,35200.0,17.2645,17.2645,17.2377,17.2467,35200.0
2006-12-27 12:00:00,19.29,19.29,19.28,19.28,26000.0,17.2467,17.2467,17.2377,17.2377,26000.0
2006-12-27 12:05:00,19.28,19.28,19.25,19.27,31600.0,17.2377,17.2377,17.2109,17.2288,31600.0
2006-12-27 12:10:00,19.27,19.27,19.26,19.26,10400.0,17.2288,17.2288,17.2198,17.2198,10400.0
2006-12-27 12:15:00,19.26,19.26,19.25,19.26,29200.0,17.2198,17.2198,17.2109,17.2198,29200.0
2006-12-27 12:20:00,19.25,19.26,19.24,19.25,65200.0,17.2109,17.2198,17.202,17.2109,65200.0
2006-12-27 12:25:00,19.25,19.25,19.24,19.25,16400.0,17.2109,17.2109,17.202,17.2109,16400.0
2006-12-27 12:30:00,19.25,19.25,19.25,19.25,9200.0,17.2109,17.2109,17.2109,17.2109,9200.0
2006-12-27 12:35:00,19.25,19.26,19.25,19.26,28800.0,17.2109,17.2198,17.2109,17.2198,28800.0
2006-12-27 12:40:00,19.26,19.28,19.26,19.28,10000.0,17.2198,17.2377,17.2198,17.2377,10000.0
2006-12-27 12:45:00,19.28,19.28,19.26,19.28,15200.0,17.2377,17.2377,17.2198,17.2377,15200.0
2006-12-27 12:50:00,19.28,19.29,19.28,19.29,10800.0,17.2377,17.2467,17.2377,17.2467,10800.0
2006-12-27 12:55:00,19.29,19.29,19.27,19.28,22800.0,17.2467,17.2467,17.2288,17.2377,22800.0
2006-12-27 13:00:00,19.26,19.26,19.25,19.25,10800.0,17.2198,17.2198,17.2109,17.2109,10800.0
2006-12-27 13:05:00,19.25,19.26,19.25,19.25,21600.0,17.2109,17.2198,17.2109,17.2109,21600.0
2006-12-27 13:10:00,19.24,19.25,19.24,19.24,12400.0,17.202,17.2109,17.202,17.202,12400.0
2006-12-27 13:15:00,19.24,19.24,19.24,19.24,7200.0,17.202,17.202,17.202,17.202,7200.0
2006-12-27 13:20:00,19.24,19.25,19.23,19.25,38400.0,17.202,17.2109,17.193,17.2109,38400.0
2006-12-27 13:25:00,19.25,19.25,19.24,19.25,11200.0,17.2109,17.2109,17.202,17.2109,11200.0
2006-12-27 13:30:00,19.25,19.29,19.25,19.28,20400.0,17.2109,17.2467,17.2109,17.2377,20400.0
2006-12-27 13:35:00,19.29,19.29,19.26,19.29,18800.0,17.2467,17.2467,17.2198,17.2467,18800.0
2006-12-27 13:40:00,19.29,19.29,19.28,19.29,14000.0,17.2467,17.2467,17.2377,17.2467,14000.0
2006-12-27 13:45:00,19.29,19.29,19.27,19.27,15600.0,17.2467,17.2467,17.2288,17.2288,15600.0
2006-12-27 13:50:00,19.27,19.29,19.27,19.29,19200.0,17.2288,17.2467,17.2288,17.2467,19200.0
2006-12-27 13:55:00,19.29,19.31,19.29,19.31,14400.0,17.2467,17.2645,17.2467,17.2645,14400.0
2006-12-27 14:00:00,19.31,19.34,19.3,19.3,36000.0,17.2645,17.2914,17.2556,17.2556,36000.0
2006-12-27 14:05:00,19.3,19.31,19.29,19.3,8800.0,17.2556,17.2645,17.2467,17.2556,8800.0
2006-12-27 14:10:00,19.3,19.3,19.29,19.29,19200.0,17.2556,17.2556,17.2467,17.2467,19200.0
2006-12-27 14:15:00,19.3,19.31,19.3,19.3,16000.0,17.2556,17.2645,17.2556,17.2556,16000.0
2006-12-27 14:20:00,19.3,19.3,19.29,19.3,14800.0,17.2556,17.2556,17.2467,17.2556,14800.0
2006-12-27 14:25:00,19.3,19.33,19.29,19.32,40000.0,17.2556,17.2824,17.2467,17.2735,40000.0
2006-12-27 14:30:00,19.32,19.33,19.32,19.33,16800.0,17.2735,17.2824,17.2735,17.2824,16800.0
2006-12-27 14:35:00,19.33,19.34,19.33,19.33,23600.0,17.2824,17.2914,17.2824,17.2824,23600.0
2006-12-27 14:40:00,19.34,19.34,19.33,19.34,19600.0,17.2914,17.2914,17.2824,17.2914,19600.0
2006-12-27 14:45:00,19.34,19.36,19.34,19.35,21600.0,17.2914,17.3092,17.2914,17.3003,21600.0
2006-12-27 14:50:00,19.34,19.36,19.34,19.36,19200.0,17.2914,17.3092,17.2914,17.3092,19200.0
2006-12-27 14:55:00,19.36,19.41,19.35,19.39,200000.0,17.3092,17.3539,17.3003,17.3361,200000.0
2006-12-27 15:00:00,19.39,19.39,19.36,19.36,58000.0,17.3361,17.3361,17.3092,17.3092,58000.0
2006-12-27 15:05:00,19.36,19.38,19.36,19.38,48000.0,17.3092,17.3271,17.3092,17.3271,48000.0
2006-12-27 15:10:00,19.38,19.4,19.38,19.39,45200.0,17.3271,17.345,17.3271,17.3361,45200.0
2006-12-27 15:15:00,19.39,19.39,19.36,19.37,114400.0,17.3361,17.3361,17.3092,17.3182,114400.0
2006-12-27 15:20:00,19.37,19.41,19.36,19.38,148000.0,17.3182,17.3539,17.3092,17.3271,148000.0
2006-12-27 15:25:00,19.37,19.39,19.36,19.36,55600.0,17.3182,17.3361,17.3092,17.3092,55600.0
2006-12-27 15:30:00,19.37,19.4,19.36,19.4,45200.0,17.3182,17.345,17.3092,17.345,45200.0
2006-12-27 15:35:00,19.41,19.42,19.4,19.41,100400.0,17.3539,17.3629,17.345,17.3539,100400.0
2006-12-27 15:40:00,19.42,19.43,19.41,19.43,56000.0,17.3629,17.3718,17.3539,17.3718,56000.0
2006-12-27 15:45:00,19.43,19.46,19.43,19.45,123600.0,17.3718,17.3986,17.3718,17.3897,123600.0
2006-12-27 15:50:00,19.45,19.45,19.43,19.44,93600.0,17.3897,17.3897,17.3718,17.3808,93600.0
2006-12-27 15:55:00,19.45,19.51,19.43,19.43,220000.0,17.3897,17.4434,17.3718,17.3718,220000.0
2006-12-28 09:30:00,19.37,19.37,19.28,19.29,134000.0,17.3182,17.3182,17.2377,17.2467,134000.0
2006-12-28 09:35:00,19.28,19.29,19.22,19.27,81600.0,17.2377,17.2467,17.1841,17.2288,81600.0
2006-12-28 09:40:00,19.27,19.29,19.22,19.23,54800.0,17.2288,17.2467,17.1841,17.193,54800.0
2006-12-28 09:45:00,19.23,19.23,19.14,19.16,88000.0,17.193,17.193,17.1125,17.1304,88000.0
2006-12-28 09:50:00,19.16,19.2,19.16,19.19,92000.0,17.1304,17.1662,17.1304,17.1572,92000.0
2006-12-28 09:55:00,19.19,19.25,19.18,19.2,103600.0,17.1572,17.2109,17.1483,17.1662,103600.0
2006-12-28 10:00:00,19.2,19.29,19.19,19.25,78400.0,17.1662,17.2467,17.1572,17.2109,78400.0
2006-12-28 10:05:00,19.22,19.3,19.22,19.28,50800.0,17.1841,17.2556,17.1841,17.2377,50800.0
2006-12-28 10:10:00,19.29,19.31,19.26,19.27,55600.0,17.2467,17.2645,17.2198,17.2288,55600.0
2006-12-28 10:15:00,19.28,19.28,19.2,19.21,34400.0,17.2377,17.2377,17.1662,17.1751,34400.0
2006-12-28 10:20:00,19.21,19.25,19.2,19.23,30800.0,17.1751,17.2109,17.1662,17.193,30800.0
2006-12-28 10:25:00,19.23,19.25,19.2,19.24,54400.0,17.193,17.2109,17.1662,17.202,54400.0
2006-12-28 10:30:00,19.25,19.28,19.25,19.27,48000.0,17.2109,17.2377,17.2109,17.2288,48000.0
2006-12-28 10:35:00,19.26,19.32,19.26,19.32,68000.0,17.2198,17.2735,17.2198,17.2735,68000.0
2006-12-28 10:40:00,19.32,19.33,19.3,19.31,30000.0,17.2735,17.2824,17.2556,17.2645,30000.0
2006-12-28 10:45:00,19.31,19.37,19.31,19.37,72400.0,17.2645,17.3182,17.2645,17.3182,72400.0
2006-12-28 10:50:00,19.37,19.39,19.36,19.38,48000.0,17.3182,17.3361,17.3092,17.3271,48000.0
2006-12-28 10:55:00,19.38,19.39,19.35,19.37,39200.0,17.3271,17.3361,17.3003,17.3182,39200.0
2006-12-28 11:00:00,19.37,19.37,19.35,19.37,42400.0,17.3182,17.3182,17.3003,17.3182,42400.0
2006-12-28 11:05:00,19.36,19.39,19.36,19.36,52000.0,17.3092,17.3361,17.3092,17.3092,52000.0
2006-12-28 11:10:00,19.37,19.38,19.36,19.38,34400.0,17.3182,17.3271,17.3092,17.3271,34400.0
2006-12-28 11:15:00,19.38,19.39,19.38,19.38,15600.0,17.3271,17.3361,17.3271,17.3271,15600.0
2006-12-28 11:20:00,19.38,19.41,19.38,19.41,28400.0,17.3271,17.3539,17.3271,17.3539,28400.0
2006-12-28 11:25:00,19.41,19.44,19.4,19.44,60000.0,17.3539,17.3808,17.345,17.3808,60000.0
2006-12-28 11:30:00,19.43,19.45,19.42,19.42,25600.0,17.3718,17.3897,17.3629,17.3629,25600.0
2006-12-28 11:35:00,19.42,19.43,19.4,19.41,17200.0,17.3629,17.3718,17.345,17.3539,17200.0
2006-12-28 11:40:00,19.4,19.4,19.37,19.38,38800.0,17.345,17.345,17.3182,17.3271,38800.0
2006-12-28 11:45:00,19.38,19.38,19.35,19.38,35600.0,17.3271,17.3271,17.3003,17.3271,35600.0
2006-12-28 11:50:00,19.38,19.38,19.37,19.38,24400.0,17.3271,17.3271,17.3182,17.3271,24400.0
2006-12-28 11:55:00,19.37,19.38,19.36,19.36,52800.0,17.3182,17.3271,17.3092,17.3092,52800.0
2006-12-28 12:00:00,19.36,19.38,19.36,19.38,37600.0,17.3092,17.3271,17.3092,17.3271,37600.0
2006-12-28 12:05:00,19.38,19.38,19.35,19.36,28400.0,17.3271,17.3271,17.3003,17.3092,28400.0
2006-12-28 12:10:00,19.36,19.39,19.36,19.39,24400.0,17.3092,17.3361,17.3092,17.3361,24400.0
2006-12-28 12:15:00,19.41,19.43,19.41,19.43,28000.0,17.3539,17.3718,17.3539,17.3718,28000.0
2006-12-28 12:20:00,19.43,19.43,19.41,19.42,24000.0,17.3718,17.3718,17.3539,17.3629,24000.0
2006-12-28 12:25:00,19.41,19.43,19.41,19.43,16400.0,17.3539,17.3718,17.3539,17.3718,16400.0
2006-12-28 12:30:00,19.43,19.47,19.43,19.47,24000.0,17.3718,17.4076,17.3718,17.4076,24000.0
2006-12-28 12:35:00,19.47,19.48,19.46,19.47,18000.0,17.4076,17.4165,17.3986,17.4076,18000.0
2006-12-28 12:40:00,19.46,19.47,19.46,19.47,12400.0,17.3986,17.4076,17.3986,17.4076,12400.0
2006-12-28 12:45:00,19.47,19.48,19.47,19.48,18800.0,17.4076,17.4165,17.4076,17.4165,18800.0
2006-12-28 12:50:00,19.48,19.5,19.47,19.49,20800.0,17.4165,17.4344,17.4076,17.4255,20800.0
2006-12-28 12:55:00,19.49,19.5,19.49,19.49,8800.0,17.4255,17.4344,17.4255,17.4255,8800.0
2006-12-28 13:00:00,19.49,19.5,19.48,19.5,29600.0,17.4255,17.4344,17.4165,17.4344,29600.0
2006-12-28 13:05:00,19.5,19.5,19.47,19.48,16000.0,17.4344,17.4344,17.4076,17.4165,16000.0
2006-12-28 13:10:00,19.48,19.49,19.47,19.48,18000.0,17.4165,17.4255,17.4076,17.4165,18000.0
2006-12-28 13:15:00,19.49,19.49,19.45,19.47,23200.0,17.4255,17.4255,17.3897,17.4076,23200.0
2006-12-28 13:20:00,19.46,19.47,19.45,19.45,30400.0,17.3986,17.4076,17.3897,17.3897,30400.0
2006-12-28 13:25:00,19.45,19.46,19.45,19.46,14000.0,17.3897,17.3986,17.3897,17.3986,14000.0
2006-12-28 13:30:00,19.45,19.51,19.45,19.51,38800.0,17.3897,17.4434,17.3897,17.4434,38800.0
2006-12-28 13:35:00,19.5,19.5,19.48,19.48,16400.0,17.4344,17.4344,17.4165,17.4165,16400.0
2006-12-28 13:40:00,19.48,19.48,19.45,19.47,9200.0,17.4165,17.4165,17.3897,17.4076,9200.0
2006-12-28 13:45:00,19.45,19.45,19.45,19.45,23200.0,17.3897,17.3897,17.3897,17.3897,23200.0
2006-12-28 13:50:00,19.45,19.47,19.45,19.47,16000.0,17.3897,17.4076,17.3897,17.4076,16000.0
2006-12-28 13:55:00,19.47,19.48,19.47,19.47,6400.0,17.4076,17.4165,17.4076,17.4076,6400.0
2006-12-28 14:00:00,19.47,19.47,19.46,19.47,16000.0,17.4076,17.4076,17.3986,17.4076,16000.0
2006-12-28 14:05:00,19.47,19.47,19.46,19.46,62800.0,17.4076,17.4076,17.3986,17.3986,62800.0
2006-12-28 14:10:00,19.46,19.49,19.46,19.49,48400.0,17.3986,17.4255,17.3986,17.4255,48400.0
2006-12-28 14:15:00,19.5,19.53,19.49,19.51,37600.0,17.4344,17.4612,17.4255,17.4434,37600.0
2006-12-28 14:20:00,19.5,19.51,19.49,19.51,20400.0,17.4344,17.4434,17.4255,17.4434,20400.0
2006-12-28 14:25:00,19.5,19.5,19.48,19.48,18400.0,17.4344,17.4344,17.4165,17.4165,18400.0
2006-12-28 14:30:00,19.48,19.52,19.48,19.51,171600.0,17.4165,17.4523,17.4165,17.4434,171600.0
2006-12-28 14:35:00,19.5,19.52,19.5,19.5,36000.0,17.4344,17.4523,17.4344,17.4344,36000.0
2006-12-28 14:40:00,19.5,19.52,19.5,19.52,20000.0,17.4344,17.4523,17.4344,17.4523,20000.0
2006-12-28 14:45:00,19.51,19.53,19.5,19.51,20000.0,17.4434,17.4612,17.4344,17.4434,20000.0
2006-12-28 14:50:00,19.51,19.51,19.5,19.5,33200.0,17.4434,17.4434,17.4344,17.4344,33200.0
2006-12-28 14:55:00,19.5,19.52,19.5,19.52,24800.0,17.4344,17.4523,17.4344,17.4523,24800.0
2006-12-28 15:00:00,19.52,19.55,19.51,19.51,48800.0,17.4523,17.4791,17.4434,17.4434,48800.0
2006-12-28 15:05:00,19.52,19.55,19.51,19.54,41200.0,17.4523,17.4791,17.4434,17.4702,41200.0
2006-12-28 15:10:00,19.53,19.54,19.51,19.53,42800.0,17.4612,17.4702,17.4434,17.4612,42800.0
2006-12-28 15:15:00,19.53,19.53,19.51,19.51,14800.0,17.4612,17.4612,17.4434,17.4434,14800.0
2006-12-28 15:20:00,19.5,19.51,19.5,19.5,51200.0,17.4344,17.4434,17.4344,17.4344,51200.0
2006-12-28 15:25:00,19.5,19.51,19.5,19.5,33600.0,17.4344,17.4434,17.4344,17.4344,33600.0
2006-12-28 15:30:00,19.5,19.5,19.5,19.5,60000.0,17.4344,17.4344,17.4344,17.4344,60000.0
2006-12-28 15:35:00,19.5,19.51,19.49,19.5,103600.0,17.4344,17.4434,17.4255,17.4344,103600.0
2006-12-28 15:40:00,19.5,19.51,19.5,19.5,47200.0,17.4344,17.4434,17.4344,17.4344,47200.0
2006-12-28 15:45:00,19.5,19.5,19.5,19.5,117200.0,17.4344,17.4344,17.4344,17.4344,117200.0
2006-12-28 15:50:00,19.5,19.5,19.47,19.47,63200.0,17.4344,17.4344,17.4076,17.4076,63200.0
2006-12-28 15:55:00,19.47,19.48,19.47,19.47,67600.0,17.4076,17.4165,17.4076,17.4076,67600.0
2006-12-29 09:30:00,19.42,19.42,19.24,19.33,122800.0,17.3629,17.3629,17.202,17.2824,122800.0
2006-12-29 09:35:00,19.32,19.33,19.26,19.28,50800.0,17.2735,17.2824,17.2198,17.2377,50800.0
2006-12-29 09:40:00,19.31,19.36,19.31,19.34,69600.0,17.2645,17.3092,17.2645,17.2914,69600.0
2006-12-29 09:45:00,19.34,19.45,19.33,19.43,104400.0,17.2914,17.3897,17.2824,17.3718,104400.0
2006-12-29 09:50:00,19.4,19.48,19.4,19.41,50400.0,17.345,17.4165,17.345,17.3539,50400.0
2006-12-29 09:55:00,19.41,19.47,19.41,19.45,69200.0,17.3539,17.4076,17.3539,17.3897,69200.0
2006-12-29 10:00:00,19.45,19.5,19.44,19.46,48400.0,17.3897,17.4344,17.3808,17.3986,48400.0
2006-12-29 10:05:00,19.46,19.49,19.44,19.46,31200.0,17.3986,17.4255,17.3808,17.3986,31200.0
2006-12-29 10:10:00,19.45,19.47,19.44,19.45,23600.0,17.3897,17.4076,17.3808,17.3897,23600.0
2006-12-29 10:15:00,19.44,19.45,19.41,19.41,59200.0,17.3808,17.3897,17.3539,17.3539,59200.0
2006-12-29 10:20:00,19.42,19.42,19.41,19.41,13200.0,17.3629,17.3629,17.3539,17.3539,13200.0
2006-12-29 10:25:00,19.41,19.42,19.4,19.41,26800.0,17.3539,17.3629,17.345,17.3539,26800.0
2006-12-29 10:30:00,19.41,19.42,19.41,19.42,12800.0,17.3539,17.3629,17.3539,17.3629,12800.0
2006-12-29 10:35:00,19.42,19.42,19.38,19.38,16000.0,17.3629,17.3629,17.3271,17.3271,16000.0
2006-12-29 10:40:00,19.38,19.38,19.32,19.33,34000.0,17.3271,17.3271,17.2735,17.2824,34000.0
2006-12-29 10:45:00,19.33,19.33,19.32,19.32,26800.0,17.2824,17.2824,17.2735,17.2735,26800.0
2006-12-29 10:50:00,19.33,19.38,19.33,19.38,13600.0,17.2824,17.3271,17.2824,17.3271,13600.0
2006-12-29 10:55:00,19.36,19.37,19.36,19.36,10800.0,17.3092,17.3182,17.3092,17.3092,10800.0
2006-12-29 11:00:00,19.36,19.36,19.32,19.33,23600.0,17.3092,17.3092,17.2735,17.2824,23600.0
2006-12-29 11:05:00,19.33,19.34,19.33,19.33,13200.0,17.2824,17.2914,17.2824,17.2824,13200.0
2006-12-29 11:10:00,19.34,19.35,19.33,19.34,6800.0,17.2914,17.3003,17.2824,17.2914,6800.0
2006-12-29 11:15:00,19.33,19.34,19.33,19.33,18400.0,17.2824,17.2914,17.2824,17.2824,18400.0
2006-12-29 11:20:00,19.33,19.33,19.32,19.33,13200.0,17.2824,17.2824,17.2735,17.2824,13200.0
2006-12-29 11:25:00,19.32,19.34,19.32,19.33,26000.0,17.2735,17.2914,17.2735,17.2824,26000.0
2006-12-29 11:30:00,19.33,19.34,19.32,19.34,14800.0,17.2824,17.2914,17.2735,17.2914,14800.0
2006-12-29 11:35:00,19.34,19.34,19.34,19.34,24800.0,17.2914,17.2914,17.2914,17.2914,24800.0
2006-12-29 11:40:00,19.34,19.37,19.34,19.37,50800.0,17.2914,17.3182,17.2914,17.3182,50800.0
2006-12-29 11:45:00,19.37,19.38,19.37,19.38,13200.0,17.3182,17.3271,17.3182,17.3271,13200.0
2006-12-29 11:50:00,19.38,19.4,19.38,19.4,15600.0,17.3271,17.345,17.3271,17.345,15600.0
2006-12-29 11:55:00,19.38,19.38,19.35,19.36,20800.0,17.3271,17.3271,17.3003,17.3092,20800.0
2006-12-29 12:00:00,19.36,19.36,19.35,19.36,17600.0,17.3092,17.3092,17.3003,17.3092,17600.0
2006-12-29 12:05:00,19.36,19.36,19.35,19.35,4800.0,17.3092,17.3092,17.3003,17.3003,4800.0
2006-12-29 12:10:00,19.35,19.36,19.34,19.34,27600.0,17.3003,17.3092,17.2914,17.2914,27600.0
2006-12-29 12:15:00,19.34,19.35,19.33,19.34,32000.0,17.2914,17.3003,17.2824,17.2914,32000.0
2006-12-29 12:20:00,19.35,19.36,19.34,19.35,18800.0,17.3003,17.3092,17.2914,17.3003,18800.0
2006-12-29 12:25:00,19.35,19.35,19.34,19.34,9600.0,17.3003,17.3003,17.2914,17.2914,9600.0
2006-12-29 12:30:00,19.34,19.35,19.34,19.34,26800.0,17.2914,17.3003,17.2914,17.2914,26800.0
2006-12-29 12:35:00,19.34,19.35,19.34,19.34,25600.0,17.2914,17.3003,17.2914,17.2914,25600.0
2006-12-29 12:40:00,19.35,19.35,19.34,19.35,34400.0,17.3003,17.3003,17.2914,17.3003,34400.0
2006-12-29 12:45:00,19.34,19.35,19.34,19.35,5200.0,17.2914,17.3003,17.2914,17.3003,5200.0
2006-12-29 12:50:00,19.36,19.36,19.34,19.35,10800.0,17.3092,17.3092,17.2914,17.3003,10800.0
2006-12-29 12:55:00,19.34,19.36,19.34,19.36,18000.0,17.2914,17.3092,17.2914,17.3092,18000.0
2006-12-29 13:00:00,19.36,19.37,19.35,19.36,18800.0,17.3092,17.3182,17.3003,17.3092,18800.0
2006-12-29 13:05:00,19.36,19.36,19.34,19.35,9200.0,17.3092,17.3092,17.2914,17.3003,9200.0
2006-12-29 13:10:00,19.35,19.35,19.34,19.34,10800.0,17.3003,17.3003,17.2914,17.2914,10800.0
2006-12-29 13:15:00,19.34,19.35,19.33,19.35,80400.0,17.2914,17.3003,17.2824,17.3003,80400.0
2006-12-29 13:20:00,19.35,19.35,19.35,19.35,5600.0,17.3003,17.3003,17.3003,17.3003,5600.0
2006-12-29 13:25:00,19.35,19.36,19.34,19.35,12400.0,17.3003,17.3092,17.2914,17.3003,12400.0
2006-12-29 13:30:00,19.35,19.35,19.33,19.35,22000.0,17.3003,17.3003,17.2824,17.3003,22000.0
2006-12-29 13:35:00,19.34,19.35,19.34,19.34,21200.0,17.2914,17.3003,17.2914,17.2914,21200.0
2006-12-29 13:40:00,19.35,19.37,19.34,19.36,11200.0,17.3003,17.3182,17.2914,17.3092,11200.0
2006-12-29 13:45:00,19.36,19.37,19.35,19.37,14400.0,17.3092,17.3182,17.3003,17.3182,14400.0
2006-12-29 13:50:00,19.38,19.38,19.37,19.38,3200.0,17.3271,17.3271,17.3182,17.3271,3200.0
2006-12-29 13:55:00,19.38,19.38,19.36,19.36,2800.0,17.3271,17.3271,17.3092,17.3092,2800.0
2006-12-29 14:00:00,19.36,19.36,19.34,19.35,12800.0,17.3092,17.3092,17.2914,17.3003,12800.0
2006-12-29 14:05:00,19.35,19.37,19.33,19.35,46400.0,17.3003,17.3182,17.2824,17.3003,46400.0
2006-12-29 14:10:00,19.35,19.36,19.35,19.36,9200.0,17.3003,17.3092,17.3003,17.3092,9200.0
2006-12-29 14:15:00,19.35,19.35,19.34,19.34,9200.0,17.3003,17.3003,17.2914,17.2914,9200.0
2006-12-29 14:20:00,19.34,19.36,19.33,19.33,15200.0,17.2914,17.3092,17.2824,17.2824,15200.0
2006-12-29 14:25:00,19.33,19.35,19.33,19.34,78400.0,17.2824,17.3003,17.2824,17.2914,78400.0
2006-12-29 14:30:00,19.34,19.35,19.33,19.35,81600.0,17.2914,17.3003,17.2824,17.3003,81600.0
2006-12-29 14:35:00,19.35,19.35,19.34,19.34,6800.0,17.3003,17.3003,17.2914,17.2914,6800.0
2006-12-29 14:40:00,19.34,19.34,19.32,19.33,10000.0,17.2914,17.2914,17.2735,17.2824,10000.0
2006-12-29 14:45:00,19.33,19.33,19.32,19.33,9200.0,17.2824,17.2824,17.2735,17.2824,9200.0
2006-12-29 14:50:00,19.33,19.33,19.32,19.33,10400.0,17.2824,17.2824,17.2735,17.2824,10400.0
2006-12-29 14:55:00,19.33,19.33,19.32,19.33,15200.0,17.2824,17.2824,17.2735,17.2824,15200.0
2006-12-29 15:00:00,19.33,19.34,19.33,19.33,8000.0,17.2824,17.2914,17.2824,17.2824,8000.0
2006-12-29 15:05:00,19.33,19.34,19.33,19.34,22800.0,17.2824,17.2914,17.2824,17.2914,22800.0
2006-12-29 15:10:00,19.35,19.36,19.34,19.35,25600.0,17.3003,17.3092,17.2914,17.3003,25600.0
2006-12-29 15:15:00,19.35,19.35,19.33,19.34,24000.0,17.3003,17.3003,17.2824,17.2914,24000.0
2006-12-29 15:20:00,19.34,19.34,19.29,19.29,42800.0,17.2914,17.2914,17.2467,17.2467,42800.0
2006-12-29 15:25:00,19.3,19.31,19.25,19.28,145600.0,17.2556,17.2645,17.2109,17.2377,145600.0
2006-12-29 15:30:00,19.26,19.34,19.2,19.3,133600.0,17.2198,17.2914,17.1662,17.2556,133600.0
2006-12-29 15:35:00,19.3,19.31,19.29,19.3,57600.0,17.2556,17.2645,17.2467,17.2556,57600.0
2006-12-29 15:40:00,19.3,19.34,19.3,19.33,51200.0,17.2556,17.2914,17.2556,17.2824,51200.0
2006-12-29 15:45:00,19.32,19.34,19.3,19.3,29200.0,17.2735,17.2914,17.2556,17.2556,29200.0
2006-12-29 15:50:00,19.3,19.34,19.3,19.3,47600.0,17.2556,17.2914,17.2556,17.2556,47600.0
2006-12-29 15:55:00,19.29,19.29,19.26,19.27,112000.0,17.2467,17.2467,17.2198,17.2288,112000.0
2007-01-03 09:30:00,19.41,19.43,19.36,19.37,388800.0,17.3539,17.3718,17.3092,17.3182,388800.0
2007-01-03 09:35:00,19.37,19.38,19.34,19.38,151200.0,17.3182,17.3271,17.2914,17.3271,151200.0
2007-01-03 09:40:00,19.37,19.39,19.36,19.38,455600.0,17.3182,17.3361,17.3092,17.3271,455600.0
2007-01-03 09:45:00,19.38,19.39,19.37,19.38,167200.0,17.3271,17.3361,17.3182,17.3271,167200.0
2007-01-03 09:50:00,19.37,19.39,19.36,19.36,88000.0,17.3182,17.3361,17.3092,17.3092,88000.0
2007-01-03 09:55:00,19.36,19.37,19.31,19.32,78400.0,17.3092,17.3182,17.2645,17.2735,78400.0
2007-01-03 10:00:00,19.32,19.37,19.31,19.35,63600.0,17.2735,17.3182,17.2645,17.3003,63600.0
2007-01-03 10:05:00,19.36,19.38,19.31,19.35,74000.0,17.3092,17.3271,17.2645,17.3003,74000.0
2007-01-03 10:10:00,19.35,19.38,19.35,19.36,102400.0,17.3003,17.3271,17.3003,17.3092,102400.0
2007-01-03 10:15:00,19.36,19.4,19.35,19.4,130400.0,17.3092,17.345,17.3003,17.345,130400.0
2007-01-03 10:20:00,19.4,19.4,19.37,19.39,101200.0,17.345,17.345,17.3182,17.3361,101200.0
2007-01-03 10:25:00,19.39,19.43,19.39,19.4,100800.0,17.3361,17.3718,17.3361,17.345,100800.0
2007-01-03 10:30:00,19.41,19.45,19.41,19.45,128400.0,17.3539,17.3897,17.3539,17.3897,128400.0
2007-01-03 10:35:00,19.45,19.5,19.45,19.5,102000.0,17.3897,17.4344,17.3897,17.4344,102000.0
2007-01-03 10:40:00,19.5,19.56,19.49,19.55,134400.0,17.4344,17.4881,17.4255,17.4791,134400.0
2007-01-03 10:45:00,19.56,19.6,19.55,19.56,86400.0,17.4881,17.5238,17.4791,17.4881,86400.0
2007-01-03 10:50:00,19.56,19.58,19.55,19.56,74000.0,17.4881,17.5059,17.4791,17.4881,74000.0
2007-01-03 10:55:00,19.56,19.63,19.56,19.58,116400.0,17.4881,17.5506,17.4881,17.5059,116400.0
2007-01-03 11:00:00,19.59,19.62,19.59,19.61,46000.0,17.5149,17.5417,17.5149,17.5328,46000.0
2007-01-03 11:05:00,19.61,19.63,19.61,19.62,42400.0,17.5328,17.5506,17.5328,17.5417,42400.0
2007-01-03 11:10:00,19.62,19.62,19.58,19.6,44000.0,17.5417,17.5417,17.5059,17.5238,44000.0
2007-01-03 11:15:00,19.6,19.64,19.6,19.63,60800.0,17.5238,17.5596,17.5238,17.5506,60800.0
2007-01-03 11:20:00,19.63,19.64,19.61,19.64,47200.0,17.5506,17.5596,17.5328,17.5596,47200.0
2007-01-03 11:25:00,19.64,19.65,19.63,19.64,103200.0,17.5596,17.5685,17.5506,17.5596,103200.0
2007-01-03 11:30:00,19.64,19.65,19.63,19.64,131200.0,17.5596,17.5685,17.5506,17.5596,131200.0
2007-01-03 11:35:00,19.64,19.65,19.62,19.63,110000.0,17.5596,17.5685,17.5417,17.5506,110000.0
2007-01-03 11:40:00,19.63,19.67,19.63,19.67,90400.0,17.5506,17.5864,17.5506,17.5864,90400.0
2007-01-03 11:45:00,19.67,19.68,19.66,19.68,45600.0,17.5864,17.5953,17.5775,17.5953,45600.0
2007-01-03 11:50:00,19.68,19.68,19.65,19.65,18400.0,17.5953,17.5953,17.5685,17.5685,18400.0
2007-01-03 11:55:00,19.65,19.66,19.63,19.65,134000.0,17.5685,17.5775,17.5506,17.5685,134000.0
2007-01-03 12:00:00,19.65,19.68,19.65,19.66,110000.0,17.5685,17.5953,17.5685,17.5775,110000.0
2007-01-03 12:05:00,19.66,19.68,19.65,19.68,136800.0,17.5775,17.5953,17.5685,17.5953,136800.0
2007-01-03 12:10:00,19.68,19.72,19.68,19.7,86000.0,17.5953,17.6311,17.5953,17.6132,86000.0
2007-01-03 12:15:00,19.69,19.73,19.69,19.71,80000.0,17.6043,17.64,17.6043,17.6222,80000.0
2007-01-03 12:20:00,19.72,19.74,19.71,19.73,69200.0,17.6311,17.649,17.6222,17.64,69200.0
2007-01-03 12:25:00,19.73,19.74,19.73,19.73,52800.0,17.64,17.649,17.64,17.64,52800.0
2007-01-03 12:30:00,19.73,19.78,19.73,19.78,126800.0,17.64,17.6848,17.64,17.6848,126800.0
2007-01-03 12:35:00,19.78,19.78,19.77,19.77,46000.0,17.6848,17.6848,17.6758,17.6758,46000.0
2007-01-03 12:40:00,19.77,19.79,19.77,19.79,98800.0,17.6758,17.6937,17.6758,17.6937,98800.0
2007-01-03 12:45:00,19.79,19.82,19.78,19.79,101600.0,17.6937,17.7205,17.6848,17.6937,101600.0
2007-01-03 12:50:00,19.79,19.8,19.76,19.76,56800.0,17.6937,17.7026,17.6669,17.6669,56800.0
2007-01-03 12:55:00,19.76,19.78,19.76,19.78,45200.0,17.6669,17.6848,17.6669,17.6848,45200.0
2007-01-03 13:00:00,19.78,19.8,19.78,19.79,64000.0,17.6848,17.7026,17.6848,17.6937,64000.0
2007-01-03 13:05:00,19.79,19.8,19.77,19.8,64800.0,17.6937,17.7026,17.6758,17.7026,64800.0
2007-01-03 13:10:00,19.8,19.82,19.79,19.79,33600.0,17.7026,17.7205,17.6937,17.6937,33600.0
2007-01-03 13:15:00,19.79,19.79,19.77,19.78,43200.0,17.6937,17.6937,17.6758,17.6848,43200.0
2007-01-03 13:20:00,19.78,19.79,19.76,19.76,80000.0,17.6848,17.6937,17.6669,17.6669,80000.0
2007-01-03 13:25:00,19.76,19.77,19.75,19.75,162800.0,17.6669,17.6758,17.6579,17.6579,162800.0
2007-01-03 13:30:00,19.75,19.77,19.74,19.75,108800.0,17.6579,17.6758,17.649,17.6579,108800.0
2007-01-03 13:35:00,19.75,19.75,19.71,19.72,96800.0,17.6579,17.6579,17.6222,17.6311,96800.0
2007-01-03 13:40:00,19.72,19.76,19.72,19.74,39600.0,17.6311,17.6669,17.6311,17.649,39600.0
2007-01-03 13:45:00,19.74,19.74,19.67,19.67,142000.0,17.649,17.649,17.5864,17.5864,142000.0
2007-01-03 13:50:00,19.68,19.68,19.66,19.67,46800.0,17.5953,17.5953,17.5775,17.5864,46800.0
2007-01-03 13:55:00,19.66,19.67,19.54,19.58,224400.0,17.5775,17.5864,17.4702,17.5059,224400.0
2007-01-03 14:00:00,19.57,19.63,19.53,19.53,153200.0,17.497,17.5506,17.4612,17.4612,153200.0
2007-01-03 14:05:00,19.54,19.55,19.48,19.5,85600.0,17.4702,17.4791,17.4165,17.4344,85600.0
2007-01-03 14:10:00,19.5,19.5,19.26,19.34,221200.0,17.4344,17.4344,17.2198,17.2914,221200.0
2007-01-03 14:15:00,19.34,19.34,18.94,19.06,361600.0,17.2914,17.2914,16.9337,17.041,361600.0
2007-01-03 14:20:00,19.07,19.22,19.05,19.22,180400.0,17.05,17.1841,17.0321,17.1841,180400.0
2007-01-03 14:25:00,19.24,19.25,19.14,19.22,149200.0,17.202,17.2109,17.1125,17.1841,149200.0
2007-01-03 14:30:00,19.23,19.24,19.16,19.18,130400.0,17.193,17.202,17.1304,17.1483,130400.0
2007-01-03 14:35:00,19.18,19.28,19.16,19.25,234400.0,17.1483,17.2377,17.1304,17.2109,234400.0
2007-01-03 14:40:00,19.24,19.36,19.18,19.22,301200.0,17.202,17.3092,17.1483,17.1841,301200.0
2007-01-03 14:45:00,19.21,19.25,19.12,19.19,110800.0,17.1751,17.2109,17.0947,17.1572,110800.0
2007-01-03 14:50:00,19.19,19.2,19.13,19.13,94800.0,17.1572,17.1662,17.1036,17.1036,94800.0
2007-01-03 14:55:00,19.14,19.17,19.08,19.11,91200.0,17.1125,17.1394,17.0589,17.0857,91200.0
2007-01-03 15:00:00,19.1,19.17,19.1,19.16,84800.0,17.0768,17.1394,17.0768,17.1304,84800.0
2007-01-03 15:05:00,19.17,19.19,19.16,19.18,70400.0,17.1394,17.1572,17.1304,17.1483,70400.0
2007-01-03 15:10:00,19.18,19.23,19.18,19.21,112000.0,17.1483,17.193,17.1483,17.1751,112000.0
2007-01-03 15:15:00,19.22,19.22,19.18,19.18,66400.0,17.1841,17.1841,17.1483,17.1483,66400.0
2007-01-03 15:20:00,19.17,19.22,19.17,19.22,32400.0,17.1394,17.1841,17.1394,17.1841,32400.0
2007-01-03 15:25:00,19.22,19.27,19.21,19.25,76000.0,17.1841,17.2288,17.1751,17.2109,76000.0
2007-01-03 15:30:00,19.25,19.32,19.24,19.32,104400.0,17.2109,17.2735,17.202,17.2735,104400.0
2007-01-03 15:35:00,19.32,19.37,19.32,19.35,111200.0,17.2735,17.3182,17.2735,17.3003,111200.0
2007-01-03 15:40:00,19.35,19.4,19.35,19.38,103600.0,17.3003,17.345,17.3003,17.3271,103600.0
2007-01-03 15:45:00,19.38,19.4,19.36,19.4,70000.0,17.3271,17.345,17.3092,17.345,70000.0
2007-01-03 15:50:00,19.4,19.44,19.4,19.43,112800.0,17.345,17.3808,17.345,17.3718,112800.0
2007-01-03 15:55:00,19.43,19.45,19.43,19.43,134800.0,17.3718,17.3897,17.3718,17.3718,134800.0
2007-01-04 09:30:00,19.34,19.45,19.27,19.33,189200.0,17.2914,17.3897,17.2288,17.2824,189200.0
2007-01-04 09:35:00,19.33,19.4,19.28,19.37,83600.0,17.2824,17.345,17.2377,17.3182,83600.0
2007-01-04 09:40:00,19.34,19.41,19.32,19.4,59200.0,17.2914,17.3539,17.2735,17.345,59200.0
2007-01-04 09:45:00,19.39,19.47,19.37,19.47,111600.0,17.3361,17.4076,17.3182,17.4076,111600.0
2007-01-04 09:50:00,19.47,19.47,19.43,19.45,92800.0,17.4076,17.4076,17.3718,17.3897,92800.0
2007-01-04 09:55:00,19.45,19.47,19.43,19.45,97200.0,17.3897,17.4076,17.3718,17.3897,97200.0
2007-01-04 10:00:00,19.44,19.5,19.38,19.38,140800.0,17.3808,17.4344,17.3271,17.3271,140800.0
2007-01-04 10:05:00,19.4,19.43,19.35,19.41,111200.0,17.345,17.3718,17.3003,17.3539,111200.0
2007-01-04 10:10:00,19.42,19.43,19.37,19.37,59200.0,17.3629,17.3718,17.3182,17.3182,59200.0
2007-01-04 10:15:00,19.38,19.45,19.38,19.39,135600.0,17.3271,17.3897,17.3271,17.3361,135600.0
2007-01-04 10:20:00,19.39,19.41,19.34,19.35,90000.0,17.3361,17.3539,17.2914,17.3003,90000.0
2007-01-04 10:25:00,19.35,19.35,19.31,19.32,93200.0,17.3003,17.3003,17.2645,17.2735,93200.0
2007-01-04 10:30:00,19.32,19.34,19.3,19.32,192000.0,17.2735,17.2914,17.2556,17.2735,192000.0
2007-01-04 10:35:00,19.32,19.32,19.27,19.27,98000.0,17.2735,17.2735,17.2288,17.2288,98000.0
2007-01-04 10:40:00,19.27,19.32,19.26,19.32,99600.0,17.2288,17.2735,17.2198,17.2735,99600.0
2007-01-04 10:45:00,19.31,19.38,19.3,19.36,147200.0,17.2645,17.3271,17.2556,17.3092,147200.0
2007-01-04 10:50:00,19.37,19.38,19.34,19.35,482000.0,17.3182,17.3271,17.2914,17.3003,482000.0
2007-01-04 10:55:00,19.35,19.38,19.33,19.38,189200.0,17.3003,17.3271,17.2824,17.3271,189200.0
2007-01-04 11:00:00,19.38,19.38,19.36,19.38,128400.0,17.3271,17.3271,17.3092,17.3271,128400.0
2007-01-04 11:05:00,19.38,19.38,19.33,19.34,79200.0,17.3271,17.3271,17.2824,17.2914,79200.0
2007-01-04 11:10:00,19.34,19.34,19.27,19.27,79200.0,17.2914,17.2914,17.2288,17.2288,79200.0
2007-01-04 11:15:00,19.28,19.32,19.28,19.31,27200.0,17.2377,17.2735,17.2377,17.2645,27200.0
2007-01-04 11:20:00,19.31,19.32,19.3,19.32,35200.0,17.2645,17.2735,17.2556,17.2735,35200.0
2007-01-04 11:25:00,19.31,19.33,19.31,19.32,56000.0,17.2645,17.2824,17.2645,17.2735,56000.0
2007-01-04 11:30:00,19.32,19.32,19.32,19.32,48800.0,17.2735,17.2735,17.2735,17.2735,48800.0
2007-01-04 11:35:00,19.32,19.35,19.32,19.35,44400.0,17.2735,17.3003,17.2735,17.3003,44400.0
2007-01-04 11:40:00,19.35,19.37,19.35,19.37,41600.0,17.3003,17.3182,17.3003,17.3182,41600.0
2007-01-04 11:45:00,19.37,19.4,19.36,19.38,78400.0,17.3182,17.345,17.3092,17.3271,78400.0
2007-01-04 11:50:00,19.38,19.39,19.37,19.38,43200.0,17.3271,17.3361,17.3182,17.3271,43200.0
2007-01-04 11:55:00,19.39,19.39,19.33,19.36,62800.0,17.3361,17.3361,17.2824,17.3092,62800.0
2007-01-04 12:00:00,19.36,19.38,19.35,19.36,36800.0,17.3092,17.3271,17.3003,17.3092,36800.0
2007-01-04 12:05:00,19.36,19.36,19.34,19.36,29200.0,17.3092,17.3092,17.2914,17.3092,29200.0
2007-01-04 12:10:00,19.35,19.36,19.33,19.36,31200.0,17.3003,17.3092,17.2824,17.3092,31200.0
2007-01-04 12:15:00,19.35,19.36,19.35,19.35,26400.0,17.3003,17.3092,17.3003,17.3003,26400.0
2007-01-04 12:20:00,19.35,19.38,19.35,19.37,22400.0,17.3003,17.3271,17.3003,17.3182,22400.0
2007-01-04 12:25:00,19.38,19.4,19.38,19.39,16800.0,17.3271,17.345,17.3271,17.3361,16800.0
2007-01-04 12:30:00,19.39,19.41,19.39,19.41,30400.0,17.3361,17.3539,17.3361,17.3539,30400.0
2007-01-04 12:35:00,19.41,19.46,19.41,19.45,22800.0,17.3539,17.3986,17.3539,17.3897,22800.0
2007-01-04 12:40:00,19.46,19.46,19.44,19.44,25600.0,17.3986,17.3986,17.3808,17.3808,25600.0
2007-01-04 12:45:00,19.43,19.45,19.43,19.44,19600.0,17.3718,17.3897,17.3718,17.3808,19600.0
2007-01-04 12:50:00,19.44,19.48,19.44,19.48,23600.0,17.3808,17.4165,17.3808,17.4165,23600.0
2007-01-04 12:55:00,19.48,19.51,19.47,19.5,36800.0,17.4165,17.4434,17.4076,17.4344,36800.0
2007-01-04 13:00:00,19.5,19.53,19.5,19.52,33200.0,17.4344,17.4612,17.4344,17.4523,33200.0
2007-01-04 13:05:00,19.52,19.53,19.51,19.53,38400.0,17.4523,17.4612,17.4434,17.4612,38400.0
2007-01-04 13:10:00,19.53,19.53,19.5,19.51,36400.0,17.4612,17.4612,17.4344,17.4434,36400.0
2007-01-04 13:15:00,19.51,19.54,19.5,19.54,23200.0,17.4434,17.4702,17.4344,17.4702,23200.0
2007-01-04 13:20:00,19.54,19.54,19.47,19.48,49200.0,17.4702,17.4702,17.4076,17.4165,49200.0
2007-01-04 13:25:00,19.48,19.48,19.44,19.47,45200.0,17.4165,17.4165,17.3808,17.4076,45200.0
2007-01-04 13:30:00,19.47,19.49,19.46,19.49,19600.0,17.4076,17.4255,17.3986,17.4255,19600.0
2007-01-04 13:35:00,19.49,19.56,19.49,19.54,74000.0,17.4255,17.4881,17.4255,17.4702,74000.0
2007-01-04 13:40:00,19.54,19.55,19.49,19.49,41600.0,17.4702,17.4791,17.4255,17.4255,41600.0
2007-01-04 13:45:00,19.49,19.5,19.47,19.47,64000.0,17.4255,17.4344,17.4076,17.4076,64000.0
2007-01-04 13:50:00,19.47,19.5,19.47,19.48,28000.0,17.4076,17.4344,17.4076,17.4165,28000.0
2007-01-04 13:55:00,19.48,19.51,19.48,19.5,28400.0,17.4165,17.4434,17.4165,17.4344,28400.0
2007-01-04 14:00:00,19.5,19.51,19.5,19.5,56000.0,17.4344,17.4434,17.4344,17.4344,56000.0
2007-01-04 14:05:00,19.51,19.51,19.47,19.5,39600.0,17.4434,17.4434,17.4076,17.4344,39600.0
2007-01-04 14:10:00,19.5,19.51,19.48,19.48,50800.0,17.4344,17.4434,17.4165,17.4165,50800.0
2007-01-04 14:15:00,19.48,19.51,19.48,19.49,27200.0,17.4165,17.4434,17.4165,17.4255,27200.0
2007-01-04 14:20:00,19.49,19.51,19.47,19.5,28800.0,17.4255,17.4434,17.4076,17.4344,28800.0
2007-01-04 14:25:00,19.5,19.51,19.5,19.5,38800.0,17.4344,17.4434,17.4344,17.4344,38800.0
2007-01-04 14:30:00,19.51,19.52,19.49,19.49,112400.0,17.4434,17.4523,17.4255,17.4255,112400.0
2007-01-04 14:35:00,19.49,19.51,19.45,19.46,31600.0,17.4255,17.4434,17.3897,17.3986,31600.0
2007-01-04 14:40:00,19.45,19.51,19.45,19.49,50800.0,17.3897,17.4434,17.3897,17.4255,50800.0
2007-01-04 14:45:00,19.49,19.5,19.48,19.5,41200.0,17.4255,17.4344,17.4165,17.4344,41200.0
2007-01-04 14:50:00,19.5,19.53,19.49,19.52,129600.0,17.4344,17.4612,17.4255,17.4523,129600.0
2007-01-04 14:55:00,19.51,19.53,19.5,19.52,65200.0,17.4434,17.4612,17.4344,17.4523,65200.0
2007-01-04 15:00:00,19.52,19.55,19.52,19.54,45200.0,17.4523,17.4791,17.4523,17.4702,45200.0
2007-01-04 15:05:00,19.55,19.55,19.51,19.53,60000.0,17.4791,17.4791,17.4434,17.4612,60000.0
2007-01-04 15:10:00,19.54,19.54,19.5,19.52,38800.0,17.4702,17.4702,17.4344,17.4523,38800.0
2007-01-04 15:15:00,19.52,19.53,19.49,19.52,30400.0,17.4523,17.4612,17.4255,17.4523,30400.0
2007-01-04 15:20:00,19.52,19.54,19.52,19.54,32400.0,17.4523,17.4702,17.4523,17.4702,32400.0
2007-01-04 15:25:00,19.54,19.57,19.54,19.54,37200.0,17.4702,17.497,17.4702,17.4702,37200.0
2007-01-04 15:30:00,19.54,19.59,19.53,19.58,90800.0,17.4702,17.5149,17.4612,17.5059,90800.0
2007-01-04 15:35:00,19.58,19.62,19.58,19.62,65200.0,17.5059,17.5417,17.5059,17.5417,65200.0
2007-01-04 15:40:00,19.62,19.63,19.58,19.58,60800.0,17.5417,17.5506,17.5059,17.5059,60800.0
2007-01-04 15:45:00,19.58,19.58,19.54,19.54,66800.0,17.5059,17.5059,17.4702,17.4702,66800.0
2007-01-04 15:50:00,19.54,19.56,19.54,19.55,62400.0,17.4702,17.4881,17.4702,17.4791,62400.0
2007-01-04 15:55:00,19.54,19.55,19.51,19.54,97600.0,17.4702,17.4791,17.4434,17.4702,97600.0
2007-01-05 09:30:00,19.49,19.58,19.45,19.48,238400.0,17.4255,17.5059,17.3897,17.4165,238400.0
2007-01-05 09:35:00,19.49,19.49,19.35,19.36,77600.0,17.4255,17.4255,17.3003,17.3092,77600.0
2007-01-05 09:40:00,19.36,19.36,19.3,19.32,63600.0,17.3092,17.3092,17.2556,17.2735,63600.0
2007-01-05 09:45:00,19.32,19.33,19.28,19.32,74400.0,17.2735,17.2824,17.2377,17.2735,74400.0
2007-01-05 09:50:00,19.31,19.33,19.3,19.3,47200.0,17.2645,17.2824,17.2556,17.2556,47200.0
2007-01-05 09:55:00,19.31,19.31,19.21,19.22,121200.0,17.2645,17.2645,17.1751,17.1841,121200.0
2007-01-05 10:00:00,19.23,19.31,19.22,19.29,96000.0,17.193,17.2645,17.1841,17.2467,96000.0
2007-01-05 10:05:00,19.29,19.3,19.25,19.26,67200.0,17.2467,17.2556,17.2109,17.2198,67200.0
2007-01-05 10:10:00,19.26,19.27,19.21,19.26,86800.0,17.2198,17.2288,17.1751,17.2198,86800.0
2007-01-05 10:15:00,19.25,19.25,19.2,19.23,55600.0,17.2109,17.2109,17.1662,17.193,55600.0
2007-01-05 10:20:00,19.24,19.25,19.21,19.22,66000.0,17.202,17.2109,17.1751,17.1841,66000.0
2007-01-05 10:25:00,19.22,19.23,19.2,19.21,131200.0,17.1841,17.193,17.1662,17.1751,131200.0
2007-01-05 10:30:00,19.21,19.23,19.2,19.21,173200.0,17.1751,17.193,17.1662,17.1751,173200.0
2007-01-05 10:35:00,19.2,19.21,19.19,19.21,113600.0,17.1662,17.1751,17.1572,17.1751,113600.0
2007-01-05 10:40:00,19.21,19.21,19.16,19.17,88400.0,17.1751,17.1751,17.1304,17.1394,88400.0
2007-01-05 10:45:00,19.16,19.18,19.14,19.15,61200.0,17.1304,17.1483,17.1125,17.1215,61200.0
2007-01-05 10:50:00,19.15,19.16,19.15,19.15,22800.0,17.1215,17.1304,17.1215,17.1215,22800.0
2007-01-05 10:55:00,19.15,19.15,19.09,19.09,48800.0,17.1215,17.1215,17.0678,17.0678,48800.0
2007-01-05 11:00:00,19.09,19.12,19.08,19.09,58000.0,17.0678,17.0947,17.0589,17.0678,58000.0
2007-01-05 11:05:00,19.08,19.08,19.05,19.07,152000.0,17.0589,17.0589,17.0321,17.05,152000.0
2007-01-05 11:10:00,19.07,19.09,19.01,19.07,110800.0,17.05,17.0678,16.9963,17.05,110800.0
2007-01-05 11:15:00,19.05,19.08,19.03,19.03,38400.0,17.0321,17.0589,17.0142,17.0142,38400.0
2007-01-05 11:20:00,19.03,19.05,19.01,19.02,37600.0,17.0142,17.0321,16.9963,17.0053,37600.0
2007-01-05 11:25:00,19.01,19.02,18.96,18.96,74000.0,16.9963,17.0053,16.9516,16.9516,74000.0
2007-01-05 11:30:00,18.95,19.02,18.95,19.01,82800.0,16.9427,17.0053,16.9427,16.9963,82800.0
2007-01-05 11:35:00,19.02,19.07,19.0,19.04,55600.0,17.0053,17.05,16.9874,17.0231,55600.0
2007-01-05 11:40:00,19.04,19.07,19.01,19.06,70800.0,17.0231,17.05,16.9963,17.041,70800.0
2007-01-05 11:45:00,19.06,19.1,19.06,19.07,73600.0,17.041,17.0768,17.041,17.05,73600.0
2007-01-05 11:50:00,19.07,19.08,19.02,19.03,47600.0,17.05,17.0589,17.0053,17.0142,47600.0
2007-01-05 11:55:00,19.03,19.07,19.03,19.06,44400.0,17.0142,17.05,17.0142,17.041,44400.0
2007-01-05 12:00:00,19.06,19.06,19.03,19.06,36000.0,17.041,17.041,17.0142,17.041,36000.0
2007-01-05 12:05:00,19.06,19.08,19.04,19.07,50800.0,17.041,17.0589,17.0231,17.05,50800.0
2007-01-05 12:10:00,19.07,19.1,19.07,19.09,44800.0,17.05,17.0768,17.05,17.0678,44800.0
2007-01-05 12:15:00,19.08,19.12,19.08,19.11,32000.0,17.0589,17.0947,17.0589,17.0857,32000.0
2007-01-05 12:20:00,19.11,19.11,19.07,19.08,29200.0,17.0857,17.0857,17.05,17.0589,29200.0
2007-01-05 12:25:00,19.08,19.11,19.06,19.11,16000.0,17.0589,17.0857,17.041,17.0857,16000.0
2007-01-05 12:30:00,19.11,19.13,19.11,19.13,51600.0,17.0857,17.1036,17.0857,17.1036,51600.0
2007-01-05 12:35:00,19.13,19.2,19.13,19.2,64000.0,17.1036,17.1662,17.1036,17.1662,64000.0
2007-01-05 12:40:00,19.2,19.23,19.18,19.23,56800.0,17.1662,17.193,17.1483,17.193,56800.0
2007-01-05 12:45:00,19.23,19.23,19.16,19.17,86000.0,17.193,17.193,17.1304,17.1394,86000.0
2007-01-05 12:50:00,19.17,19.19,19.17,19.17,32800.0,17.1394,17.1572,17.1394,17.1394,32800.0
2007-01-05 12:55:00,19.16,19.17,19.15,19.15,48800.0,17.1304,17.1394,17.1215,17.1215,48800.0
2007-01-05 13:00:00,19.16,19.16,19.14,19.15,37200.0,17.1304,17.1304,17.1125,17.1215,37200.0
2007-01-05 13:05:00,19.15,19.15,19.11,19.13,32800.0,17.1215,17.1215,17.0857,17.1036,32800.0
2007-01-05 13:10:00,19.13,19.17,19.13,19.17,43200.0,17.1036,17.1394,17.1036,17.1394,43200.0
2007-01-05 13:15:00,19.17,19.2,19.16,19.19,47600.0,17.1394,17.1662,17.1304,17.1572,47600.0
2007-01-05 13:20:00,19.18,19.22,19.18,19.2,50800.0,17.1483,17.1841,17.1483,17.1662,50800.0
2007-01-05 13:25:00,19.2,19.23,19.18,19.18,47200.0,17.1662,17.193,17.1483,17.1483,47200.0
2007-01-05 13:30:00,19.18,19.18,19.14,19.14,32800.0,17.1483,17.1483,17.1125,17.1125,32800.0
2007-01-05 13:35:00,19.13,19.16,19.12,19.14,68000.0,17.1036,17.1304,17.0947,17.1125,68000.0
2007-01-05 13:40:00,19.15,19.2,19.15,19.19,12400.0,17.1215,17.1662,17.1215,17.1572,12400.0
2007-01-05 13:45:00,19.18,19.2,19.16,19.2,14800.0,17.1483,17.1662,17.1304,17.1662,14800.0
2007-01-05 13:50:00,19.2,19.24,19.18,19.21,46000.0,17.1662,17.202,17.1483,17.1751,46000.0
2007-01-05 13:55:00,19.21,19.21,19.18,19.19,39200.0,17.1751,17.1751,17.1483,17.1572,39200.0
2007-01-05 14:00:00,19.2,19.23,19.19,19.21,20000.0,17.1662,17.193,17.1572,17.1751,20000.0
2007-01-05 14:05:00,19.2,19.24,19.2,19.21,129600.0,17.1662,17.202,17.1662,17.1751,129600.0
2007-01-05 14:10:00,19.22,19.24,19.21,19.23,101600.0,17.1841,17.202,17.1751,17.193,101600.0
2007-01-05 14:15:00,19.24,19.27,19.24,19.25,128800.0,17.202,17.2288,17.202,17.2109,128800.0
2007-01-05 14:20:00,19.25,19.26,19.25,19.25,34000.0,17.2109,17.2198,17.2109,17.2109,34000.0
2007-01-05 14:25:00,19.25,19.27,19.22,19.26,48000.0,17.2109,17.2288,17.1841,17.2198,48000.0
2007-01-05 14:30:00,19.27,19.28,19.26,19.28,32400.0,17.2288,17.2377,17.2198,17.2377,32400.0
2007-01-05 14:35:00,19.28,19.29,19.25,19.27,37200.0,17.2377,17.2467,17.2109,17.2288,37200.0
2007-01-05 14:40:00,19.27,19.28,19.24,19.25,29600.0,17.2288,17.2377,17.202,17.2109,29600.0
2007-01-05 14:45:00,19.24,19.26,19.23,19.25,64400.0,17.202,17.2198,17.193,17.2109,64400.0
2007-01-05 14:50:00,19.25,19.27,19.23,19.25,52000.0,17.2109,17.2288,17.193,17.2109,52000.0
2007-01-05 14:55:00,19.25,19.25,19.23,19.23,106000.0,17.2109,17.2109,17.193,17.193,106000.0
2007-01-05 15:00:00,19.23,19.23,19.18,19.21,118800.0,17.193,17.193,17.1483,17.1751,118800.0
2007-01-05 15:05:00,19.21,19.29,19.18,19.29,158800.0,17.1751,17.2467,17.1483,17.2467,158800.0
2007-01-05 15:10:00,19.28,19.29,19.25,19.26,91600.0,17.2377,17.2467,17.2109,17.2198,91600.0
2007-01-05 15:15:00,19.26,19.29,19.26,19.28,27200.0,17.2198,17.2467,17.2198,17.2377,27200.0
2007-01-05 15:20:00,19.29,19.32,19.26,19.31,122400.0,17.2467,17.2735,17.2198,17.2645,122400.0
2007-01-05 15:25:00,19.31,19.32,19.25,19.31,93200.0,17.2645,17.2735,17.2109,17.2645,93200.0
2007-01-05 15:30:00,19.32,19.32,19.3,19.3,25600.0,17.2735,17.2735,17.2556,17.2556,25600.0
2007-01-05 15:35:00,19.3,19.3,19.24,19.24,64800.0,17.2556,17.2556,17.202,17.202,64800.0
2007-01-05 15:40:00,19.24,19.27,19.24,19.27,58400.0,17.202,17.2288,17.202,17.2288,58400.0
2007-01-05 15:45:00,19.27,19.31,19.27,19.29,58000.0,17.2288,17.2645,17.2288,17.2467,58000.0
2007-01-05 15:50:00,19.29,19.3,19.24,19.28,88400.0,17.2467,17.2556,17.202,17.2377,88400.0
2007-01-05 15:55:00,19.28,19.28,19.22,19.27,144000.0,17.2377,17.2377,17.1841,17.2288,144000.0
2007-01-08 09:30:00,19.29,19.32,19.26,19.29,224400.0,17.2467,17.2735,17.2198,17.2467,224400.0
2007-01-08 09:35:00,19.29,19.31,19.21,19.23,189200.0,17.2467,17.2645,17.1751,17.193,189200.0
2007-01-08 09:40:00,19.23,19.38,19.22,19.38,282400.0,17.193,17.3271,17.1841,17.3271,282400.0
2007-01-08 09:45:00,19.38,19.45,19.37,19.44,164800.0,17.3271,17.3897,17.3182,17.3808,164800.0
2007-01-08 09:50:00,19.44,19.49,19.43,19.46,144800.0,17.3808,17.4255,17.3718,17.3986,144800.0
2007-01-08 09:55:00,19.45,19.46,19.39,19.42,123600.0,17.3897,17.3986,17.3361,17.3629,123600.0
2007-01-08 10:00:00,19.42,19.46,19.41,19.44,74000.0,17.3629,17.3986,17.3539,17.3808,74000.0
2007-01-08 10:05:00,19.44,19.47,19.41,19.44,92000.0,17.3808,17.4076,17.3539,17.3808,92000.0
2007-01-08 10:10:00,19.43,19.43,19.32,19.34,76800.0,17.3718,17.3718,17.2735,17.2914,76800.0
2007-01-08 10:15:00,19.34,19.36,19.28,19.28,96800.0,17.2914,17.3092,17.2377,17.2377,96800.0
2007-01-08 10:20:00,19.29,19.37,19.28,19.37,74800.0,17.2467,17.3182,17.2377,17.3182,74800.0
2007-01-08 10:25:00,19.38,19.41,19.36,19.38,46400.0,17.3271,17.3539,17.3092,17.3271,46400.0
2007-01-08 10:30:00,19.37,19.41,19.36,19.38,38000.0,17.3182,17.3539,17.3092,17.3271,38000.0
2007-01-08 10:35:00,19.4,19.44,19.39,19.41,24800.0,17.345,17.3808,17.3361,17.3539,24800.0
2007-01-08 10:40:00,19.4,19.5,19.39,19.49,121600.0,17.345,17.4344,17.3361,17.4255,121600.0
2007-01-08 10:45:00,19.48,19.5,19.46,19.48,21200.0,17.4165,17.4344,17.3986,17.4165,21200.0
2007-01-08 10:50:00,19.49,19.49,19.45,19.46,52400.0,17.4255,17.4255,17.3897,17.3986,52400.0
2007-01-08 10:55:00,19.46,19.48,19.43,19.43,55200.0,17.3986,17.4165,17.3718,17.3718,55200.0
2007-01-08 11:00:00,19.43,19.47,19.42,19.47,16800.0,17.3718,17.4076,17.3629,17.4076,16800.0
2007-01-08 11:05:00,19.47,19.5,19.47,19.48,70400.0,17.4076,17.4344,17.4076,17.4165,70400.0
2007-01-08 11:10:00,19.49,19.5,19.47,19.49,28400.0,17.4255,17.4344,17.4076,17.4255,28400.0
2007-01-08 11:15:00,19.49,19.5,19.48,19.5,114000.0,17.4255,17.4344,17.4165,17.4344,114000.0
2007-01-08 11:20:00,19.5,19.5,19.47,19.47,98000.0,17.4344,17.4344,17.4076,17.4076,98000.0
2007-01-08 11:25:00,19.48,19.49,19.46,19.48,33600.0,17.4165,17.4255,17.3986,17.4165,33600.0
2007-01-08 11:30:00,19.48,19.49,19.46,19.48,34800.0,17.4165,17.4255,17.3986,17.4165,34800.0
2007-01-08 11:35:00,19.48,19.5,19.46,19.47,67200.0,17.4165,17.4344,17.3986,17.4076,67200.0
2007-01-08 11:40:00,19.47,19.49,19.46,19.47,48400.0,17.4076,17.4255,17.3986,17.4076,48400.0
2007-01-08 11:45:00,19.48,19.5,19.47,19.49,64000.0,17.4165,17.4344,17.4076,17.4255,64000.0
2007-01-08 11:50:00,19.49,19.5,19.49,19.49,28800.0,17.4255,17.4344,17.4255,17.4255,28800.0
2007-01-08 11:55:00,19.5,19.5,19.49,19.5,45200.0,17.4344,17.4344,17.4255,17.4344,45200.0
2007-01-08 12:00:00,19.5,19.5,19.48,19.49,30800.0,17.4344,17.4344,17.4165,17.4255,30800.0
2007-01-08 12:05:00,19.49,19.49,19.48,19.48,20000.0,17.4255,17.4255,17.4165,17.4165,20000.0
2007-01-08 12:10:00,19.48,19.5,19.48,19.5,28000.0,17.4165,17.4344,17.4165,17.4344,28000.0
2007-01-08 12:15:00,19.5,19.5,19.48,19.48,26000.0,17.4344,17.4344,17.4165,17.4165,26000.0
2007-01-08 12:20:00,19.49,19.49,19.45,19.46,36000.0,17.4255,17.4255,17.3897,17.3986,36000.0
2007-01-08 12:25:00,19.45,19.47,19.44,19.47,25200.0,17.3897,17.4076,17.3808,17.4076,25200.0
2007-01-08 12:30:00,19.47,19.49,19.47,19.49,13600.0,17.4076,17.4255,17.4076,17.4255,13600.0
2007-01-08 12:35:00,19.5,19.5,19.49,19.49,28400.0,17.4344,17.4344,17.4255,17.4255,28400.0
2007-01-08 12:40:00,19.49,19.49,19.48,19.49,26400.0,17.4255,17.4255,17.4165,17.4255,26400.0
2007-01-08 12:45:00,19.49,19.5,19.48,19.49,23600.0,17.4255,17.4344,17.4165,17.4255,23600.0
2007-01-08 12:50:00,19.49,19.5,19.49,19.49,38000.0,17.4255,17.4344,17.4255,17.4255,38000.0
2007-01-08 12:55:00,19.49,19.53,19.49,19.53,101200.0,17.4255,17.4612,17.4255,17.4612,101200.0
2007-01-08 13:00:00,19.53,19.53,19.48,19.49,82000.0,17.4612,17.4612,17.4165,17.4255,82000.0
2007-01-08 13:05:00,19.49,19.5,19.49,19.49,20000.0,17.4255,17.4344,17.4255,17.4255,20000.0
2007-01-08 13:10:00,19.49,19.52,19.49,19.52,24800.0,17.4255,17.4523,17.4255,17.4523,24800.0
2007-01-08 13:15:00,19.52,19.54,19.5,19.54,44000.0,17.4523,17.4702,17.4344,17.4702,44000.0
2007-01-08 13:20:00,19.54,19.55,19.54,19.54,34400.0,17.4702,17.4791,17.4702,17.4702,34400.0
2007-01-08 13:25:00,19.55,19.55,19.54,19.54,6800.0,17.4791,17.4791,17.4702,17.4702,6800.0
2007-01-08 13:30:00,19.54,19.58,19.54,19.57,34800.0,17.4702,17.5059,17.4702,17.497,34800.0
2007-01-08 13:35:00,19.58,19.58,19.55,19.55,34000.0,17.5059,17.5059,17.4791,17.4791,34000.0
2007-01-08 13:40:00,19.55,19.6,19.55,19.57,83200.0,17.4791,17.5238,17.4791,17.497,83200.0
2007-01-08 13:45:00,19.57,19.62,19.57,19.61,43600.0,17.497,17.5417,17.497,17.5328,43600.0
2007-01-08 13:50:00,19.62,19.63,19.61,19.63,77600.0,17.5417,17.5506,17.5328,17.5506,77600.0
2007-01-08 13:55:00,19.63,19.65,19.63,19.63,71200.0,17.5506,17.5685,17.5506,17.5506,71200.0
2007-01-08 14:00:00,19.63,19.64,19.6,19.6,48400.0,17.5506,17.5596,17.5238,17.5238,48400.0
2007-01-08 14:05:00,19.6,19.63,19.58,19.63,34400.0,17.5238,17.5506,17.5059,17.5506,34400.0
2007-01-08 14:10:00,19.63,19.65,19.61,19.64,38400.0,17.5506,17.5685,17.5328,17.5596,38400.0
2007-01-08 14:15:00,19.64,19.68,19.64,19.66,50800.0,17.5596,17.5953,17.5596,17.5775,50800.0
2007-01-08 14:20:00,19.66,19.69,19.66,19.67,53600.0,17.5775,17.6043,17.5775,17.5864,53600.0
2007-01-08 14:25:00,19.67,19.68,19.66,19.67,43200.0,17.5864,17.5953,17.5775,17.5864,43200.0
2007-01-08 14:30:00,19.67,19.67,19.63,19.64,44800.0,17.5864,17.5864,17.5506,17.5596,44800.0
2007-01-08 14:35:00,19.65,19.65,19.64,19.64,25200.0,17.5685,17.5685,17.5596,17.5596,25200.0
2007-01-08 14:40:00,19.65,19.65,19.63,19.63,38400.0,17.5685,17.5685,17.5506,17.5506,38400.0
2007-01-08 14:45:00,19.63,19.63,19.58,19.61,30400.0,17.5506,17.5506,17.5059,17.5328,30400.0
2007-01-08 14:50:00,19.61,19.62,19.6,19.61,36800.0,17.5328,17.5417,17.5238,17.5328,36800.0
2007-01-08 14:55:00,19.61,19.61,19.57,19.59,36800.0,17.5328,17.5328,17.497,17.5149,36800.0
2007-01-08 15:00:00,19.59,19.61,19.58,19.6,79200.0,17.5149,17.5328,17.5059,17.5238,79200.0
2007-01-08 15:05:00,19.6,19.61,19.6,19.61,149600.0,17.5238,17.5328,17.5238,17.5328,149600.0
2007-01-08 15:10:00,19.61,19.69,19.61,19.69,115600.0,17.5328,17.6043,17.5328,17.6043,115600.0
2007-01-08 15:15:00,19.68,19.7,19.66,19.67,91200.0,17.5953,17.6132,17.5775,17.5864,91200.0
2007-01-08 15:20:00,19.68,19.72,19.68,19.71,122000.0,17.5953,17.6311,17.5953,17.6222,122000.0
2007-01-08 15:25:00,19.71,19.72,19.68,19.69,66800.0,17.6222,17.6311,17.5953,17.6043,66800.0
2007-01-08 15:30:00,19.7,19.73,19.69,19.7,120400.0,17.6132,17.64,17.6043,17.6132,120400.0
2007-01-08 15:35:00,19.7,19.72,19.61,19.61,122000.0,17.6132,17.6311,17.5328,17.5328,122000.0
2007-01-08 15:40:00,19.61,19.64,19.59,19.59,124000.0,17.5328,17.5596,17.5149,17.5149,124000.0
2007-01-08 15:45:00,19.59,19.62,19.58,19.59,113600.0,17.5149,17.5417,17.5059,17.5149,113600.0
2007-01-08 15:50:00,19.59,19.62,19.59,19.62,79200.0,17.5149,17.5417,17.5149,17.5417,79200.0
2007-01-08 15:55:00,19.62,19.63,19.58,19.59,121600.0,17.5417,17.5506,17.5059,17.5149,121600.0
2007-01-09 09:30:00,19.68,19.68,19.56,19.6,112000.0,17.5953,17.5953,17.4881,17.5238,112000.0
2007-01-09 09:35:00,19.61,19.64,19.57,19.58,86000.0,17.5328,17.5596,17.497,17.5059,86000.0
2007-01-09 09:40:00,19.59,19.62,19.51,19.53,143200.0,17.5149,17.5417,17.4434,17.4612,143200.0
2007-01-09 09:45:00,19.51,19.53,19.46,19.49,166400.0,17.4434,17.4612,17.3986,17.4255,166400.0
2007-01-09 09:50:00,19.5,19.54,19.48,19.52,32000.0,17.4344,17.4702,17.4165,17.4523,32000.0
2007-01-09 09:55:00,19.53,19.55,19.5,19.55,66000.0,17.4612,17.4791,17.4344,17.4791,66000.0
2007-01-09 10:00:00,19.56,19.57,19.48,19.5,53600.0,17.4881,17.497,17.4165,17.4344,53600.0
2007-01-09 10:05:00,19.49,19.55,19.49,19.53,36400.0,17.4255,17.4791,17.4255,17.4612,36400.0
2007-01-09 10:10:00,19.53,19.56,19.49,19.5,104800.0,17.4612,17.4881,17.4255,17.4344,104800.0
2007-01-09 10:15:00,19.49,19.55,19.48,19.5,77200.0,17.4255,17.4791,17.4165,17.4344,77200.0
2007-01-09 10:20:00,19.52,19.55,19.49,19.54,38800.0,17.4523,17.4791,17.4255,17.4702,38800.0
2007-01-09 10:25:00,19.55,19.63,19.55,19.61,53600.0,17.4791,17.5506,17.4791,17.5328,53600.0
2007-01-09 10:30:00,19.61,19.65,19.58,19.61,48400.0,17.5328,17.5685,17.5059,17.5328,48400.0
2007-01-09 10:35:00,19.63,19.68,19.62,19.66,62000.0,17.5506,17.5953,17.5417,17.5775,62000.0
2007-01-09 10:40:00,19.67,19.68,19.65,19.68,33200.0,17.5864,17.5953,17.5685,17.5953,33200.0
2007-01-09 10:45:00,19.67,19.7,19.67,19.68,40000.0,17.5864,17.6132,17.5864,17.5953,40000.0
2007-01-09 10:50:00,19.68,19.68,19.62,19.62,17600.0,17.5953,17.5953,17.5417,17.5417,17600.0
2007-01-09 10:55:00,19.62,19.63,19.57,19.59,39200.0,17.5417,17.5506,17.497,17.5149,39200.0
2007-01-09 11:00:00,19.6,19.61,19.57,19.57,28800.0,17.5238,17.5328,17.497,17.497,28800.0
2007-01-09 11:05:00,19.56,19.56,19.53,19.53,18400.0,17.4881,17.4881,17.4612,17.4612,18400.0
2007-01-09 11:10:00,19.54,19.56,19.54,19.55,84400.0,17.4702,17.4881,17.4702,17.4791,84400.0
2007-01-09 11:15:00,19.55,19.56,19.55,19.56,86400.0,17.4791,17.4881,17.4791,17.4881,86400.0
2007-01-09 11:20:00,19.56,19.56,19.51,19.51,38000.0,17.4881,17.4881,17.4434,17.4434,38000.0
2007-01-09 11:25:00,19.51,19.52,19.49,19.51,77600.0,17.4434,17.4523,17.4255,17.4434,77600.0
2007-01-09 11:30:00,19.52,19.53,19.51,19.52,24400.0,17.4523,17.4612,17.4434,17.4523,24400.0
2007-01-09 11:35:00,19.53,19.53,19.51,19.52,12000.0,17.4612,17.4612,17.4434,17.4523,12000.0
2007-01-09 11:40:00,19.53,19.53,19.43,19.43,66400.0,17.4612,17.4612,17.3718,17.3718,66400.0
2007-01-09 11:45:00,19.45,19.48,19.41,19.48,97200.0,17.3897,17.4165,17.3539,17.4165,97200.0
2007-01-09 11:50:00,19.49,19.49,19.43,19.43,38000.0,17.4255,17.4255,17.3718,17.3718,38000.0
2007-01-09 11:55:00,19.44,19.44,19.4,19.42,62400.0,17.3808,17.3808,17.345,17.3629,62400.0
2007-01-09 12:00:00,19.41,19.41,19.39,19.4,42400.0,17.3539,17.3539,17.3361,17.345,42400.0
2007-01-09 12:05:00,19.4,19.43,19.39,19.41,105200.0,17.345,17.3718,17.3361,17.3539,105200.0
2007-01-09 12:10:00,19.42,19.43,19.4,19.43,50000.0,17.3629,17.3718,17.345,17.3718,50000.0
2007-01-09 12:15:00,19.43,19.44,19.41,19.44,20400.0,17.3718,17.3808,17.3539,17.3808,20400.0
2007-01-09 12:20:00,19.44,19.45,19.41,19.41,120000.0,17.3808,17.3897,17.3539,17.3539,120000.0
2007-01-09 12:25:00,19.41,19.45,19.39,19.44,139600.0,17.3539,17.3897,17.3361,17.3808,139600.0
2007-01-09 12:30:00,19.43,19.44,19.39,19.4,82400.0,17.3718,17.3808,17.3361,17.345,82400.0
2007-01-09 12:35:00,19.4,19.42,19.4,19.41,73200.0,17.345,17.3629,17.345,17.3539,73200.0
2007-01-09 12:40:00,19.4,19.49,19.4,19.43,74000.0,17.345,17.4255,17.345,17.3718,74000.0
2007-01-09 12:45:00,19.43,19.47,19.43,19.46,40400.0,17.3718,17.4076,17.3718,17.3986,40400.0
2007-01-09 12:50:00,19.47,19.49,19.46,19.48,51200.0,17.4076,17.4255,17.3986,17.4165,51200.0
2007-01-09 12:55:00,19.46,19.47,19.44,19.47,10400.0,17.3986,17.4076,17.3808,17.4076,10400.0
2007-01-09 13:00:00,19.46,19.46,19.4,19.41,22400.0,17.3986,17.3986,17.345,17.3539,22400.0
2007-01-09 13:05:00,19.41,19.41,19.38,19.39,25600.0,17.3539,17.3539,17.3271,17.3361,25600.0
2007-01-09 13:10:00,19.39,19.46,19.38,19.45,41600.0,17.3361,17.3986,17.3271,17.3897,41600.0
2007-01-09 13:15:00,19.45,19.48,19.45,19.46,31600.0,17.3897,17.4165,17.3897,17.3986,31600.0
2007-01-09 13:20:00,19.47,19.53,19.47,19.52,54000.0,17.4076,17.4612,17.4076,17.4523,54000.0
2007-01-09 13:25:00,19.5,19.52,19.48,19.51,33600.0,17.4344,17.4523,17.4165,17.4434,33600.0
2007-01-09 13:30:00,19.51,19.54,19.51,19.54,32800.0,17.4434,17.4702,17.4434,17.4702,32800.0
2007-01-09 13:35:00,19.55,19.59,19.55,19.55,69600.0,17.4791,17.5149,17.4791,17.4791,69600.0
2007-01-09 13:40:00,19.55,19.57,19.52,19.57,35600.0,17.4791,17.497,17.4523,17.497,35600.0
2007-01-09 13:45:00,19.57,19.6,19.55,19.56,39200.0,17.497,17.5238,17.4791,17.4881,39200.0
2007-01-09 13:50:00,19.56,19.57,19.53,19.57,19600.0,17.4881,17.497,17.4612,17.497,19600.0
2007-01-09 13:55:00,19.57,19.58,19.55,19.57,18400.0,17.497,17.5059,17.4791,17.497,18400.0
2007-01-09 14:00:00,19.57,19.64,19.57,19.64,21600.0,17.497,17.5596,17.497,17.5596,21600.0
2007-01-09 14:05:00,19.63,19.63,19.61,19.63,25200.0,17.5506,17.5506,17.5328,17.5506,25200.0
2007-01-09 14:10:00,19.63,19.63,19.58,19.58,21600.0,17.5506,17.5506,17.5059,17.5059,21600.0
2007-01-09 14:15:00,19.58,19.58,19.56,19.58,39600.0,17.5059,17.5059,17.4881,17.5059,39600.0
2007-01-09 14:20:00,19.57,19.59,19.55,19.55,22800.0,17.497,17.5149,17.4791,17.4791,22800.0
2007-01-09 14:25:00,19.55,19.58,19.55,19.57,31200.0,17.4791,17.5059,17.4791,17.497,31200.0
2007-01-09 14:30:00,19.56,19.58,19.54,19.56,38400.0,17.4881,17.5059,17.4702,17.4881,38400.0
2007-01-09 14:35:00,19.56,19.6,19.56,19.6,100000.0,17.4881,17.5238,17.4881,17.5238,100000.0
2007-01-09 14:40:00,19.6,19.6,19.57,19.59,13600.0,17.5238,17.5238,17.497,17.5149,13600.0
2007-01-09 14:45:00,19.59,19.6,19.57,19.6,26000.0,17.5149,17.5238,17.497,17.5238,26000.0
2007-01-09 14:50:00,19.6,19.61,19.59,19.59,12400.0,17.5238,17.5328,17.5149,17.5149,12400.0
2007-01-09 14:55:00,19.6,19.63,19.6,19.61,22400.0,17.5238,17.5506,17.5238,17.5328,22400.0
2007-01-09 15:00:00,19.59,19.61,19.59,19.6,89600.0,17.5149,17.5328,17.5149,17.5238,89600.0
2007-01-09 15:05:00,19.61,19.64,19.61,19.61,32800.0,17.5328,17.5596,17.5328,17.5328,32800.0
2007-01-09 15:10:00,19.61,19.65,19.61,19.65,22400.0,17.5328,17.5685,17.5328,17.5685,22400.0
2007-01-09 15:15:00,19.64,19.64,19.61,19.61,15200.0,17.5596,17.5596,17.5328,17.5328,15200.0
2007-01-09 15:20:00,19.62,19.63,19.61,19.63,26000.0,17.5417,17.5506,17.5328,17.5506,26000.0
2007-01-09 15:25:00,19.63,19.67,19.63,19.66,52400.0,17.5506,17.5864,17.5506,17.5775,52400.0
2007-01-09 15:30:00,19.66,19.68,19.66,19.67,105600.0,17.5775,17.5953,17.5775,17.5864,105600.0
2007-01-09 15:35:00,19.67,19.71,19.67,19.67,52400.0,17.5864,17.6222,17.5864,17.5864,52400.0
2007-01-09 15:40:00,19.67,19.71,19.67,19.69,72000.0,17.5864,17.6222,17.5864,17.6043,72000.0
2007-01-09 15:45:00,19.68,19.68,19.64,19.65,31200.0,17.5953,17.5953,17.5596,17.5685,31200.0
2007-01-09 15:50:00,19.64,19.66,19.61,19.65,96000.0,17.5596,17.5775,17.5328,17.5685,96000.0
2007-01-09 15:55:00,19.64,19.65,19.61,19.62,126400.0,17.5596,17.5685,17.5328,17.5417,126400.0
2007-01-10 09:30:00,19.48,19.53,19.38,19.38,243200.0,17.4165,17.4612,17.3271,17.3271,243200.0
2007-01-10 09:35:00,19.38,19.43,19.32,19.4,176000.0,17.3271,17.3718,17.2735,17.345,176000.0
2007-01-10 09:40:00,19.4,19.42,19.32,19.4,123600.0,17.345,17.3629,17.2735,17.345,123600.0
2007-01-10 09:45:00,19.4,19.4,19.33,19.38,98400.0,17.345,17.345,17.2824,17.3271,98400.0
2007-01-10 09:50:00,19.37,19.39,19.35,19.37,110000.0,17.3182,17.3361,17.3003,17.3182,110000.0
2007-01-10 09:55:00,19.38,19.47,19.37,19.46,151600.0,17.3271,17.4076,17.3182,17.3986,151600.0
2007-01-10 10:00:00,19.46,19.55,19.44,19.54,192800.0,17.3986,17.4791,17.3808,17.4702,192800.0
2007-01-10 10:05:00,19.55,19.57,19.5,19.53,105200.0,17.4791,17.497,17.4344,17.4612,105200.0
2007-01-10 10:10:00,19.52,19.54,19.51,19.53,42000.0,17.4523,17.4702,17.4434,17.4612,42000.0
2007-01-10 10:15:00,19.53,19.62,19.52,19.6,114400.0,17.4612,17.5417,17.4523,17.5238,114400.0
2007-01-10 10:20:00,19.59,19.61,19.54,19.57,66000.0,17.5149,17.5328,17.4702,17.497,66000.0
2007-01-10 10:25:00,19.57,19.58,19.52,19.53,76000.0,17.497,17.5059,17.4523,17.4612,76000.0
2007-01-10 10:30:00,19.53,19.54,19.51,19.51,61600.0,17.4612,17.4702,17.4434,17.4434,61600.0
2007-01-10 10:35:00,19.53,19.53,19.51,19.53,19200.0,17.4612,17.4612,17.4434,17.4612,19200.0
2007-01-10 10:40:00,19.53,19.58,19.53,19.56,48800.0,17.4612,17.5059,17.4612,17.4881,48800.0
2007-01-10 10:45:00,19.56,19.58,19.54,19.54,38800.0,17.4881,17.5059,17.4702,17.4702,38800.0
2007-01-10 10:50:00,19.53,19.56,19.53,19.55,28800.0,17.4612,17.4881,17.4612,17.4791,28800.0
2007-01-10 10:55:00,19.55,19.57,19.53,19.55,67200.0,17.4791,17.497,17.4612,17.4791,67200.0
2007-01-10 11:00:00,19.54,19.58,19.53,19.53,98800.0,17.4702,17.5059,17.4612,17.4612,98800.0
2007-01-10 11:05:00,19.53,19.53,19.48,19.48,35200.0,17.4612,17.4612,17.4165,17.4165,35200.0
2007-01-10 11:10:00,19.48,19.48,19.44,19.45,48400.0,17.4165,17.4165,17.3808,17.3897,48400.0
2007-01-10 11:15:00,19.45,19.5,19.45,19.49,119200.0,17.3897,17.4344,17.3897,17.4255,119200.0
2007-01-10 11:20:00,19.49,19.5,19.48,19.48,49200.0,17.4255,17.4344,17.4165,17.4165,49200.0
2007-01-10 11:25:00,19.48,19.48,19.42,19.44,53200.0,17.4165,17.4165,17.3629,17.3808,53200.0
2007-01-10 11:30:00,19.44,19.46,19.43,19.43,62400.0,17.3808,17.3986,17.3718,17.3718,62400.0
2007-01-10 11:35:00,19.43,19.45,19.43,19.45,9200.0,17.3718,17.3897,17.3718,17.3897,9200.0
2007-01-10 11:40:00,19.45,19.45,19.44,19.44,18800.0,17.3897,17.3897,17.3808,17.3808,18800.0
2007-01-10 11:45:00,19.45,19.47,19.44,19.47,24400.0,17.3897,17.4076,17.3808,17.4076,24400.0
2007-01-10 11:50:00,19.49,19.54,19.49,19.53,28400.0,17.4255,17.4702,17.4255,17.4612,28400.0
2007-01-10 11:55:00,19.53,19.56,19.53,19.55,74800.0,17.4612,17.4881,17.4612,17.4791,74800.0
2007-01-10 12:00:00,19.55,19.55,19.51,19.51,37600.0,17.4791,17.4791,17.4434,17.4434,37600.0
2007-01-10 12:05:00,19.51,19.51,19.47,19.49,43200.0,17.4434,17.4434,17.4076,17.4255,43200.0
2007-01-10 12:10:00,19.49,19.54,19.49,19.54,89200.0,17.4255,17.4702,17.4255,17.4702,89200.0
2007-01-10 12:15:00,19.54,19.55,19.51,19.51,40000.0,17.4702,17.4791,17.4434,17.4434,40000.0
2007-01-10 12:20:00,19.51,19.51,19.49,19.49,42000.0,17.4434,17.4434,17.4255,17.4255,42000.0
2007-01-10 12:25:00,19.49,19.49,19.45,19.45,30800.0,17.4255,17.4255,17.3897,17.3897,30800.0
2007-01-10 12:30:00,19.46,19.46,19.42,19.43,88000.0,17.3986,17.3986,17.3629,17.3718,88000.0
2007-01-10 12:35:00,19.43,19.45,19.42,19.45,55200.0,17.3718,17.3897,17.3629,17.3897,55200.0
2007-01-10 12:40:00,19.45,19.48,19.44,19.48,74400.0,17.3897,17.4165,17.3808,17.4165,74400.0
2007-01-10 12:45:00,19.48,19.49,19.47,19.49,77600.0,17.4165,17.4255,17.4076,17.4255,77600.0
2007-01-10 12:50:00,19.49,19.52,19.48,19.52,82000.0,17.4255,17.4523,17.4165,17.4523,82000.0
2007-01-10 12:55:00,19.52,19.53,19.49,19.51,93600.0,17.4523,17.4612,17.4255,17.4434,93600.0
2007-01-10 13:00:00,19.51,19.51,19.49,19.5,11200.0,17.4434,17.4434,17.4255,17.4344,11200.0
2007-01-10 13:05:00,19.5,19.54,19.5,19.53,48000.0,17.4344,17.4702,17.4344,17.4612,48000.0
2007-01-10 13:10:00,19.52,19.56,19.52,19.55,42800.0,17.4523,17.4881,17.4523,17.4791,42800.0
2007-01-10 13:15:00,19.54,19.54,19.51,19.51,44400.0,17.4702,17.4702,17.4434,17.4434,44400.0
2007-01-10 13:20:00,19.52,19.52,19.5,19.51,29600.0,17.4523,17.4523,17.4344,17.4434,29600.0
2007-01-10 13:25:00,19.51,19.55,19.5,19.54,56800.0,17.4434,17.4791,17.4344,17.4702,56800.0
2007-01-10 13:30:00,19.54,19.56,19.53,19.55,63200.0,17.4702,17.4881,17.4612,17.4791,63200.0
2007-01-10 13:35:00,19.56,19.57,19.55,19.57,32400.0,17.4881,17.497,17.4791,17.497,32400.0
2007-01-10 13:40:00,19.57,19.61,19.57,19.61,48400.0,17.497,17.5328,17.497,17.5328,48400.0
2007-01-10 13:45:00,19.61,19.62,19.59,19.62,29200.0,17.5328,17.5417,17.5149,17.5417,29200.0
2007-01-10 13:50:00,19.62,19.65,19.62,19.63,62800.0,17.5417,17.5685,17.5417,17.5506,62800.0
2007-01-10 13:55:00,19.63,19.65,19.62,19.62,56000.0,17.5506,17.5685,17.5417,17.5417,56000.0
2007-01-10 14:00:00,19.62,19.62,19.6,19.61,37200.0,17.5417,17.5417,17.5238,17.5328,37200.0
2007-01-10 14:05:00,19.61,19.65,19.61,19.63,64400.0,17.5328,17.5685,17.5328,17.5506,64400.0
2007-01-10 14:10:00,19.63,19.64,19.63,19.63,31200.0,17.5506,17.5596,17.5506,17.5506,31200.0
2007-01-10 14:15:00,19.63,19.66,19.63,19.66,36000.0,17.5506,17.5775,17.5506,17.5775,36000.0
2007-01-10 14:20:00,19.65,19.65,19.6,19.6,32400.0,17.5685,17.5685,17.5238,17.5238,32400.0
2007-01-10 14:25:00,19.6,19.62,19.59,19.61,53200.0,17.5238,17.5417,17.5149,17.5328,53200.0
2007-01-10 14:30:00,19.61,19.61,19.58,19.59,62400.0,17.5328,17.5328,17.5059,17.5149,62400.0
2007-01-10 14:35:00,19.59,19.6,19.57,19.57,48400.0,17.5149,17.5238,17.497,17.497,48400.0
2007-01-10 14:40:00,19.58,19.58,19.56,19.58,48800.0,17.5059,17.5059,17.4881,17.5059,48800.0
2007-01-10 14:45:00,19.58,19.64,19.57,19.63,85200.0,17.5059,17.5596,17.497,17.5506,85200.0
2007-01-10 14:50:00,19.63,19.64,19.59,19.59,70000.0,17.5506,17.5596,17.5149,17.5149,70000.0
2007-01-10 14:55:00,19.59,19.59,19.58,19.58,55200.0,17.5149,17.5149,17.5059,17.5059,55200.0
2007-01-10 15:00:00,19.58,19.59,19.57,19.58,70400.0,17.5059,17.5149,17.497,17.5059,70400.0
2007-01-10 15:05:00,19.58,19.59,19.57,19.57,54800.0,17.5059,17.5149,17.497,17.497,54800.0
2007-01-10 15:10:00,19.57,19.61,19.57,19.61,70400.0,17.497,17.5328,17.497,17.5328,70400.0
2007-01-10 15:15:00,19.61,19.63,19.61,19.61,71200.0,17.5328,17.5506,17.5328,17.5328,71200.0
2007-01-10 15:20:00,19.61,19.66,19.61,19.65,92000.0,17.5328,17.5775,17.5328,17.5685,92000.0
2007-01-10 15:25:00,19.64,19.65,19.63,19.65,22800.0,17.5596,17.5685,17.5506,17.5685,22800.0
2007-01-10 15:30:00,19.65,19.68,19.65,19.66,65600.0,17.5685,17.5953,17.5685,17.5775,65600.0
2007-01-10 15:35:00,19.66,19.69,19.64,19.68,58000.0,17.5775,17.6043,17.5596,17.5953,58000.0
2007-01-10 15:40:00,19.68,19.68,19.66,19.66,143600.0,17.5953,17.5953,17.5775,17.5775,143600.0
2007-01-10 15:45:00,19.66,19.66,19.63,19.64,70400.0,17.5775,17.5775,17.5506,17.5596,70400.0
2007-01-10 15:50:00,19.64,19.64,19.63,19.64,100000.0,17.5596,17.5596,17.5506,17.5596,100000.0
2007-01-10 15:55:00,19.64,19.64,19.59,19.63,304800.0,17.5596,17.5596,17.5149,17.5506,304800.0
2007-01-11 09:30:00,19.74,19.74,19.63,19.7,365200.0,17.649,17.649,17.5506,17.6132,365200.0
2007-01-11 09:35:00,19.7,19.88,19.69,19.88,310800.0,17.6132,17.7742,17.6043,17.7742,310800.0
2007-01-11 09:40:00,19.88,19.94,19.74,19.89,136000.0,17.7742,17.8278,17.649,17.7831,136000.0
2007-01-11 09:45:00,19.9,19.95,19.85,19.95,122000.0,17.792,17.8367,17.7473,17.8367,122000.0
2007-01-11 09:50:00,19.95,19.98,19.91,19.95,102000.0,17.8367,17.8636,17.801,17.8367,102000.0
2007-01-11 09:55:00,19.95,19.97,19.92,19.95,88400.0,17.8367,17.8546,17.8099,17.8367,88400.0
2007-01-11 10:00:00,19.95,19.95,19.9,19.93,58400.0,17.8367,17.8367,17.792,17.8189,58400.0
2007-01-11 10:05:00,19.93,19.96,19.92,19.95,71200.0,17.8189,17.8457,17.8099,17.8367,71200.0
2007-01-11 10:10:00,19.95,19.99,19.94,19.98,105600.0,17.8367,17.8725,17.8278,17.8636,105600.0
2007-01-11 10:15:00,19.98,20.0,19.97,19.97,120400.0,17.8636,17.8814,17.8546,17.8546,120400.0
2007-01-11 10:20:00,19.98,19.98,19.91,19.91,50400.0,17.8636,17.8636,17.801,17.801,50400.0
2007-01-11 10:25:00,19.92,19.95,19.92,19.94,54800.0,17.8099,17.8367,17.8099,17.8278,54800.0
2007-01-11 10:30:00,19.95,19.96,19.92,19.96,50800.0,17.8367,17.8457,17.8099,17.8457,50800.0
2007-01-11 10:35:00,19.96,19.99,19.96,19.97,47600.0,17.8457,17.8725,17.8457,17.8546,47600.0
2007-01-11 10:40:00,19.98,20.0,19.97,20.0,75200.0,17.8636,17.8814,17.8546,17.8814,75200.0
2007-01-11 10:45:00,20.0,20.06,20.0,20.04,126400.0,17.8814,17.9351,17.8814,17.9172,126400.0
2007-01-11 10:50:00,20.05,20.11,20.05,20.06,101600.0,17.9262,17.9798,17.9262,17.9351,101600.0
2007-01-11 10:55:00,20.06,20.1,20.06,20.09,80000.0,17.9351,17.9709,17.9351,17.9619,80000.0
2007-01-11 11:00:00,20.09,20.16,20.08,20.15,173200.0,17.9619,18.0245,17.953,18.0156,173200.0
2007-01-11 11:05:00,20.15,20.18,20.14,20.17,151200.0,18.0156,18.0424,18.0066,18.0334,151200.0
2007-01-11 11:10:00,20.18,20.18,20.11,20.13,126000.0,18.0424,18.0424,17.9798,17.9977,126000.0
2007-01-11 11:15:00,20.13,20.18,20.12,20.18,64800.0,17.9977,18.0424,17.9887,18.0424,64800.0
2007-01-11 11:20:00,20.18,20.18,20.13,20.13,29200.0,18.0424,18.0424,17.9977,17.9977,29200.0
2007-01-11 11:25:00,20.13,20.14,20.1,20.11,49200.0,17.9977,18.0066,17.9709,17.9798,49200.0
2007-01-11 11:30:00,20.11,20.11,20.1,20.11,37600.0,17.9798,17.9798,17.9709,17.9798,37600.0
2007-01-11 11:35:00,20.11,20.16,20.11,20.15,121200.0,17.9798,18.0245,17.9798,18.0156,121200.0
2007-01-11 11:40:00,20.16,20.19,20.15,20.19,94800.0,18.0245,18.0513,18.0156,18.0513,94800.0
2007-01-11 11:45:00,20.18,20.2,20.18,20.18,75200.0,18.0424,18.0603,18.0424,18.0424,75200.0
2007-01-11 11:50:00,20.19,20.2,20.18,20.18,31200.0,18.0513,18.0603,18.0424,18.0424,31200.0
2007-01-11 11:55:00,20.18,20.19,20.17,20.18,38400.0,18.0424,18.0513,18.0334,18.0424,38400.0
2007-01-11 12:00:00,20.18,20.19,20.18,20.18,31600.0,18.0424,18.0513,18.0424,18.0424,31600.0
2007-01-11 12:05:00,20.18,20.18,20.17,20.18,40000.0,18.0424,18.0424,18.0334,18.0424,40000.0
2007-01-11 12:10:00,20.18,20.21,20.18,20.2,33600.0,18.0424,18.0692,18.0424,18.0603,33600.0
2007-01-11 12:15:00,20.21,20.24,20.21,20.23,56000.0,18.0692,18.096,18.0692,18.0871,56000.0
2007-01-11 12:20:00,20.23,20.24,20.22,20.22,35200.0,18.0871,18.096,18.0781,18.0781,35200.0
2007-01-11 12:25:00,20.22,20.24,20.21,20.23,66800.0,18.0781,18.096,18.0692,18.0871,66800.0
2007-01-11 12:30:00,20.23,20.23,20.22,20.22,41600.0,18.0871,18.0871,18.0781,18.0781,41600.0
2007-01-11 12:35:00,20.22,20.25,20.21,20.23,74000.0,18.0781,18.105,18.0692,18.0871,74000.0
2007-01-11 12:40:00,20.22,20.24,20.22,20.24,20400.0,18.0781,18.096,18.0781,18.096,20400.0
2007-01-11 12:45:00,20.24,20.25,20.22,20.22,36000.0,18.096,18.105,18.0781,18.0781,36000.0
2007-01-11 12:50:00,20.22,20.23,20.21,20.23,11200.0,18.0781,18.0871,18.0692,18.0871,11200.0
2007-01-11 12:55:00,20.23,20.24,20.23,20.24,31200.0,18.0871,18.096,18.0871,18.096,31200.0
2007-01-11 13:00:00,20.24,20.25,20.23,20.23,28800.0,18.096,18.105,18.0871,18.0871,28800.0
2007-01-11 13:05:00,20.23,20.24,20.21,20.21,36800.0,18.0871,18.096,18.0692,18.0692,36800.0
2007-01-11 13:10:00,20.21,20.21,20.19,20.2,40800.0,18.0692,18.0692,18.0513,18.0603,40800.0
2007-01-11 13:15:00,20.2,20.23,20.19,20.21,92000.0,18.0603,18.0871,18.0513,18.0692,92000.0
2007-01-11 13:20:00,20.21,20.22,20.2,20.21,55600.0,18.0692,18.0781,18.0603,18.0692,55600.0
2007-01-11 13:25:00,20.21,20.21,20.18,20.18,89600.0,18.0692,18.0692,18.0424,18.0424,89600.0
2007-01-11 13:30:00,20.18,20.19,20.17,20.17,85200.0,18.0424,18.0513,18.0334,18.0334,85200.0
2007-01-11 13:35:00,20.17,20.18,20.17,20.18,36400.0,18.0334,18.0424,18.0334,18.0424,36400.0
2007-01-11 13:40:00,20.18,20.2,20.17,20.19,18800.0,18.0424,18.0603,18.0334,18.0513,18800.0
2007-01-11 13:45:00,20.18,20.21,20.18,20.2,51200.0,18.0424,18.0692,18.0424,18.0603,51200.0
2007-01-11 13:50:00,20.2,20.21,20.18,20.2,64000.0,18.0603,18.0692,18.0424,18.0603,64000.0
2007-01-11 13:55:00,20.2,20.2,20.18,20.19,43600.0,18.0603,18.0603,18.0424,18.0513,43600.0
2007-01-11 14:00:00,20.18,20.18,20.14,20.15,25200.0,18.0424,18.0424,18.0066,18.0156,25200.0
2007-01-11 14:05:00,20.15,20.15,20.1,20.1,42800.0,18.0156,18.0156,17.9709,17.9709,42800.0
2007-01-11 14:10:00,20.1,20.11,20.08,20.11,57200.0,17.9709,17.9798,17.953,17.9798,57200.0
2007-01-11 14:15:00,20.11,20.16,20.11,20.15,58000.0,17.9798,18.0245,17.9798,18.0156,58000.0
2007-01-11 14:20:00,20.15,20.18,20.14,20.18,67600.0,18.0156,18.0424,18.0066,18.0424,67600.0
2007-01-11 14:25:00,20.18,20.21,20.18,20.2,45200.0,18.0424,18.0692,18.0424,18.0603,45200.0
2007-01-11 14:30:00,20.2,20.23,20.19,20.21,54000.0,18.0603,18.0871,18.0513,18.0692,54000.0
2007-01-11 14:35:00,20.2,20.22,20.19,20.19,50000.0,18.0603,18.0781,18.0513,18.0513,50000.0
2007-01-11 14:40:00,20.19,20.21,20.19,20.2,65200.0,18.0513,18.0692,18.0513,18.0603,65200.0
2007-01-11 14:45:00,20.2,20.2,20.18,20.2,66800.0,18.0603,18.0603,18.0424,18.0603,66800.0
2007-01-11 14:50:00,20.2,20.21,20.19,20.21,88800.0,18.0603,18.0692,18.0513,18.0692,88800.0
2007-01-11 14:55:00,20.2,20.24,20.2,20.22,74800.0,18.0603,18.096,18.0603,18.0781,74800.0
2007-01-11 15:00:00,20.23,20.24,20.22,20.22,56800.0,18.0871,18.096,18.0781,18.0781,56800.0
2007-01-11 15:05:00,20.22,20.24,20.22,20.22,52800.0,18.0781,18.096,18.0781,18.0781,52800.0
2007-01-11 15:10:00,20.22,20.24,20.21,20.21,82000.0,18.0781,18.096,18.0692,18.0692,82000.0
2007-01-11 15:15:00,20.21,20.25,20.21,20.23,73200.0,18.0692,18.105,18.0692,18.0871,73200.0
2007-01-11 15:20:00,20.23,20.23,20.16,20.17,84400.0,18.0871,18.0871,18.0245,18.0334,84400.0
2007-01-11 15:25:00,20.17,20.19,20.14,20.18,130400.0,18.0334,18.0513,18.0066,18.0424,130400.0
2007-01-11 15:30:00,20.18,20.19,20.14,20.18,72800.0,18.0424,18.0513,18.0066,18.0424,72800.0
2007-01-11 15:35:00,20.19,20.19,20.17,20.18,86000.0,18.0513,18.0513,18.0334,18.0424,86000.0
2007-01-11 15:40:00,20.18,20.23,20.17,20.22,112800.0,18.0424,18.0871,18.0334,18.0781,112800.0
2007-01-11 15:45:00,20.22,20.24,20.21,20.21,82800.0,18.0781,18.096,18.0692,18.0692,82800.0
2007-01-11 15:50:00,20.22,20.23,20.2,20.21,168800.0,18.0781,18.0871,18.0603,18.0692,168800.0
2007-01-11 15:55:00,20.21,20.24,20.21,20.23,214000.0,18.0692,18.096,18.0692,18.0871,214000.0
2007-01-12 09:30:00,20.24,20.37,20.2,20.37,296400.0,18.096,18.2123,18.0603,18.2123,296400.0
2007-01-12 09:35:00,20.37,20.37,20.26,20.35,114800.0,18.2123,18.2123,18.1139,18.1944,114800.0
2007-01-12 09:40:00,20.35,20.44,20.33,20.43,166800.0,18.1944,18.2748,18.1765,18.2659,166800.0
2007-01-12 09:45:00,20.44,20.44,20.37,20.4,126800.0,18.2748,18.2748,18.2123,18.2391,126800.0
2007-01-12 09:50:00,20.39,20.41,20.27,20.35,71200.0,18.2301,18.248,18.1228,18.1944,71200.0
2007-01-12 09:55:00,20.35,20.46,20.33,20.43,134400.0,18.1944,18.2927,18.1765,18.2659,134400.0
2007-01-12 10:00:00,20.41,20.42,20.35,20.36,77200.0,18.248,18.257,18.1944,18.2033,77200.0
2007-01-12 10:05:00,20.38,20.39,20.29,20.29,61200.0,18.2212,18.2301,18.1407,18.1407,61200.0
2007-01-12 10:10:00,20.29,20.3,20.22,20.22,78000.0,18.1407,18.1497,18.0781,18.0781,78000.0
2007-01-12 10:15:00,20.23,20.23,20.17,20.21,69600.0,18.0871,18.0871,18.0334,18.0692,69600.0
2007-01-12 10:20:00,20.2,20.25,20.2,20.21,69600.0,18.0603,18.105,18.0603,18.0692,69600.0
2007-01-12 10:25:00,20.22,20.23,20.16,20.16,93600.0,18.0781,18.0871,18.0245,18.0245,93600.0
2007-01-12 10:30:00,20.16,20.16,20.08,20.11,178000.0,18.0245,18.0245,17.953,17.9798,178000.0
2007-01-12 10:35:00,20.12,20.15,20.1,20.11,61600.0,17.9887,18.0156,17.9709,17.9798,61600.0
2007-01-12 10:40:00,20.11,20.13,20.05,20.13,102400.0,17.9798,17.9977,17.9262,17.9977,102400.0
2007-01-12 10:45:00,20.11,20.15,20.11,20.14,41600.0,17.9798,18.0156,17.9798,18.0066,41600.0
2007-01-12 10:50:00,20.15,20.16,20.11,20.12,42400.0,18.0156,18.0245,17.9798,17.9887,42400.0
2007-01-12 10:55:00,20.1,20.18,20.1,20.18,33600.0,17.9709,18.0424,17.9709,18.0424,33600.0
2007-01-12 11:00:00,20.19,20.19,20.13,20.16,46000.0,18.0513,18.0513,17.9977,18.0245,46000.0
2007-01-12 11:05:00,20.16,20.16,20.12,20.15,36800.0,18.0245,18.0245,17.9887,18.0156,36800.0
2007-01-12 11:10:00,20.14,20.17,20.14,20.17,24800.0,18.0066,18.0334,18.0066,18.0334,24800.0
2007-01-12 11:15:00,20.17,20.21,20.16,20.2,63200.0,18.0334,18.0692,18.0245,18.0603,63200.0
2007-01-12 11:20:00,20.2,20.2,20.17,20.19,45200.0,18.0603,18.0603,18.0334,18.0513,45200.0
2007-01-12 11:25:00,20.19,20.19,20.15,20.16,33200.0,18.0513,18.0513,18.0156,18.0245,33200.0
2007-01-12 11:30:00,20.15,20.15,20.13,20.15,30800.0,18.0156,18.0156,17.9977,18.0156,30800.0
2007-01-12 11:35:00,20.16,20.19,20.16,20.18,30400.0,18.0245,18.0513,18.0245,18.0424,30400.0
2007-01-12 11:40:00,20.18,20.19,20.17,20.18,34000.0,18.0424,18.0513,18.0334,18.0424,34000.0
2007-01-12 11:45:00,20.18,20.2,20.17,20.2,48400.0,18.0424,18.0603,18.0334,18.0603,48400.0
2007-01-12 11:50:00,20.19,20.23,20.17,20.2,133600.0,18.0513,18.0871,18.0334,18.0603,133600.0
2007-01-12 11:55:00,20.2,20.2,20.17,20.18,12800.0,18.0603,18.0603,18.0334,18.0424,12800.0
2007-01-12 12:00:00,20.18,20.18,20.15,20.15,51200.0,18.0424,18.0424,18.0156,18.0156,51200.0
2007-01-12 12:05:00,20.15,20.15,20.14,20.15,46800.0,18.0156,18.0156,18.0066,18.0156,46800.0
2007-01-12 12:10:00,20.15,20.16,20.14,20.15,17600.0,18.0156,18.0245,18.0066,18.0156,17600.0
2007-01-12 12:15:00,20.15,20.17,20.15,20.17,26800.0,18.0156,18.0334,18.0156,18.0334,26800.0
2007-01-12 12:20:00,20.17,20.21,20.17,20.2,32000.0,18.0334,18.0692,18.0334,18.0603,32000.0
2007-01-12 12:25:00,20.2,20.21,20.2,20.21,20400.0,18.0603,18.0692,18.0603,18.0692,20400.0
2007-01-12 12:30:00,20.2,20.22,20.2,20.2,26400.0,18.0603,18.0781,18.0603,18.0603,26400.0
2007-01-12 12:35:00,20.2,20.21,20.2,20.21,16400.0,18.0603,18.0692,18.0603,18.0692,16400.0
2007-01-12 12:40:00,20.22,20.24,20.22,20.24,8800.0,18.0781,18.096,18.0781,18.096,8800.0
2007-01-12 12:45:00,20.24,20.28,20.0,20.27,58000.0,18.096,18.1318,17.8814,18.1228,58000.0
2007-01-12 12:50:00,20.27,20.3,20.27,20.29,39600.0,18.1228,18.1497,18.1228,18.1407,39600.0
2007-01-12 12:55:00,20.29,20.31,20.28,20.29,28000.0,18.1407,18.1586,18.1318,18.1407,28000.0
2007-01-12 13:00:00,20.28,20.28,20.25,20.25,26400.0,18.1318,18.1318,18.105,18.105,26400.0
2007-01-12 13:05:00,20.25,20.25,20.23,20.24,39600.0,18.105,18.105,18.0871,18.096,39600.0
2007-01-12 13:10:00,20.23,20.25,20.22,20.24,23600.0,18.0871,18.105,18.0781,18.096,23600.0
2007-01-12 13:15:00,20.23,20.27,20.23,20.27,18800.0,18.0871,18.1228,18.0871,18.1228,18800.0
2007-01-12 13:20:00,20.27,20.28,20.26,20.26,42800.0,18.1228,18.1318,18.1139,18.1139,42800.0
2007-01-12 13:25:00,20.25,20.25,20.22,20.23,14400.0,18.105,18.105,18.0781,18.0871,14400.0
2007-01-12 13:30:00,20.23,20.26,20.23,20.26,13600.0,18.0871,18.1139,18.0871,18.1139,13600.0
2007-01-12 13:35:00,20.25,20.26,20.23,20.24,47600.0,18.105,18.1139,18.0871,18.096,47600.0
2007-01-12 13:40:00,20.24,20.25,20.24,20.25,45200.0,18.096,18.105,18.096,18.105,45200.0
2007-01-12 13:45:00,20.25,20.28,20.25,20.28,28400.0,18.105,18.1318,18.105,18.1318,28400.0
2007-01-12 13:50:00,20.28,20.31,20.28,20.31,20400.0,18.1318,18.1586,18.1318,18.1586,20400.0
2007-01-12 13:55:00,20.3,20.3,20.29,20.3,6800.0,18.1497,18.1497,18.1407,18.1497,6800.0
2007-01-12 14:00:00,20.3,20.3,20.28,20.28,13600.0,18.1497,18.1497,18.1318,18.1318,13600.0
2007-01-12 14:05:00,20.29,20.31,20.28,20.3,28400.0,18.1407,18.1586,18.1318,18.1497,28400.0
2007-01-12 14:10:00,20.29,20.29,20.27,20.28,21600.0,18.1407,18.1407,18.1228,18.1318,21600.0
2007-01-12 14:15:00,20.28,20.28,20.23,20.24,35200.0,18.1318,18.1318,18.0871,18.096,35200.0
2007-01-12 14:20:00,20.24,20.24,20.22,20.22,17200.0,18.096,18.096,18.0781,18.0781,17200.0
2007-01-12 14:25:00,20.21,20.25,20.21,20.24,14400.0,18.0692,18.105,18.0692,18.096,14400.0
2007-01-12 14:30:00,20.24,20.25,20.23,20.24,32000.0,18.096,18.105,18.0871,18.096,32000.0
2007-01-12 14:35:00,20.23,20.25,20.23,20.24,10400.0,18.0871,18.105,18.0871,18.096,10400.0
2007-01-12 14:40:00,20.24,20.25,20.24,20.25,11600.0,18.096,18.105,18.096,18.105,11600.0
2007-01-12 14:45:00,20.25,20.25,20.22,20.23,39600.0,18.105,18.105,18.0781,18.0871,39600.0
2007-01-12 14:50:00,20.23,20.24,20.22,20.23,33600.0,18.0871,18.096,18.0781,18.0871,33600.0
2007-01-12 14:55:00,20.23,20.23,20.22,20.23,28400.0,18.0871,18.0871,18.0781,18.0871,28400.0
2007-01-12 15:00:00,20.22,20.23,20.21,20.21,37200.0,18.0781,18.0871,18.0692,18.0692,37200.0
2007-01-12 15:05:00,20.21,20.22,20.21,20.21,37600.0,18.0692,18.0781,18.0692,18.0692,37600.0
2007-01-12 15:10:00,20.21,20.21,20.2,20.21,21200.0,18.0692,18.0692,18.0603,18.0692,21200.0
2007-01-12 15:15:00,20.21,20.22,20.21,20.21,80800.0,18.0692,18.0781,18.0692,18.0692,80800.0
2007-01-12 15:20:00,20.21,20.22,20.2,20.22,62800.0,18.0692,18.0781,18.0603,18.0781,62800.0
2007-01-12 15:25:00,20.22,20.29,20.21,20.26,116400.0,18.0781,18.1407,18.0692,18.1139,116400.0
2007-01-12 15:30:00,20.26,20.28,20.26,20.27,52000.0,18.1139,18.1318,18.1139,18.1228,52000.0
2007-01-12 15:35:00,20.27,20.29,20.27,20.27,40800.0,18.1228,18.1407,18.1228,18.1228,40800.0
2007-01-12 15:40:00,20.26,20.32,20.26,20.3,94400.0,18.1139,18.1675,18.1139,18.1497,94400.0
2007-01-12 15:45:00,20.31,20.33,20.29,20.32,78000.0,18.1586,18.1765,18.1407,18.1675,78000.0
2007-01-12 15:50:00,20.32,20.33,20.3,20.32,100000.0,18.1675,18.1765,18.1497,18.1675,100000.0
2007-01-12 15:55:00,20.32,20.36,20.31,20.36,265600.0,18.1675,18.2033,18.1586,18.2033,265600.0
2007-01-16 09:30:00,20.48,20.48,20.43,20.48,238000.0,18.3106,18.3106,18.2659,18.3106,238000.0
2007-01-16 09:35:00,20.48,20.5,20.44,20.44,72800.0,18.3106,18.3285,18.2748,18.2748,72800.0
2007-01-16 09:40:00,20.43,20.5,20.43,20.49,55600.0,18.2659,18.3285,18.2659,18.3195,55600.0
2007-01-16 09:45:00,20.5,20.55,20.49,20.5,126400.0,18.3285,18.3732,18.3195,18.3285,126400.0
2007-01-16 09:50:00,20.5,20.54,20.49,20.54,60400.0,18.3285,18.3642,18.3195,18.3642,60400.0
2007-01-16 09:55:00,20.53,20.59,20.53,20.54,106000.0,18.3553,18.4089,18.3553,18.3642,106000.0
2007-01-16 10:00:00,20.54,20.56,20.49,20.5,211200.0,18.3642,18.3821,18.3195,18.3285,211200.0
2007-01-16 10:05:00,20.5,20.53,20.48,20.49,88000.0,18.3285,18.3553,18.3106,18.3195,88000.0
2007-01-16 10:10:00,20.49,20.53,20.04,20.53,85200.0,18.3195,18.3553,17.9172,18.3553,85200.0
2007-01-16 10:15:00,20.53,20.54,20.51,20.52,102400.0,18.3553,18.3642,18.3374,18.3464,102400.0
2007-01-16 10:20:00,20.52,20.54,20.5,20.51,84800.0,18.3464,18.3642,18.3285,18.3374,84800.0
2007-01-16 10:25:00,20.52,20.55,20.52,20.53,65200.0,18.3464,18.3732,18.3464,18.3553,65200.0
2007-01-16 10:30:00,20.53,20.54,20.5,20.5,136000.0,18.3553,18.3642,18.3285,18.3285,136000.0
2007-01-16 10:35:00,20.51,20.51,20.49,20.51,49200.0,18.3374,18.3374,18.3195,18.3374,49200.0
2007-01-16 10:40:00,20.51,20.52,20.5,20.5,63600.0,18.3374,18.3464,18.3285,18.3285,63600.0
2007-01-16 10:45:00,20.51,20.52,20.49,20.51,77200.0,18.3374,18.3464,18.3195,18.3374,77200.0
2007-01-16 10:50:00,20.51,20.53,20.5,20.52,50800.0,18.3374,18.3553,18.3285,18.3464,50800.0
2007-01-16 10:55:00,20.52,20.52,20.45,20.45,32400.0,18.3464,18.3464,18.2838,18.2838,32400.0
2007-01-16 11:00:00,20.45,20.49,20.44,20.48,110400.0,18.2838,18.3195,18.2748,18.3106,110400.0
2007-01-16 11:05:00,20.48,20.49,20.46,20.48,51200.0,18.3106,18.3195,18.2927,18.3106,51200.0
2007-01-16 11:10:00,20.48,20.53,20.48,20.48,69200.0,18.3106,18.3553,18.3106,18.3106,69200.0
2007-01-16 11:15:00,20.49,20.5,20.48,20.5,43600.0,18.3195,18.3285,18.3106,18.3285,43600.0
2007-01-16 11:20:00,20.49,20.49,20.48,20.48,22400.0,18.3195,18.3195,18.3106,18.3106,22400.0
2007-01-16 11:25:00,20.48,20.49,20.48,20.49,35600.0,18.3106,18.3195,18.3106,18.3195,35600.0
2007-01-16 11:30:00,20.49,20.53,20.49,20.53,62400.0,18.3195,18.3553,18.3195,18.3553,62400.0
2007-01-16 11:35:00,20.53,20.54,20.52,20.53,37600.0,18.3553,18.3642,18.3464,18.3553,37600.0
2007-01-16 11:40:00,20.53,20.54,20.51,20.53,68000.0,18.3553,18.3642,18.3374,18.3553,68000.0
2007-01-16 11:45:00,20.54,20.55,20.52,20.54,47600.0,18.3642,18.3732,18.3464,18.3642,47600.0
2007-01-16 11:50:00,20.52,20.56,20.52,20.55,24800.0,18.3464,18.3821,18.3464,18.3732,24800.0
2007-01-16 11:55:00,20.55,20.58,20.53,20.54,68400.0,18.3732,18.4,18.3553,18.3642,68400.0
2007-01-16 12:00:00,20.54,20.56,20.53,20.54,59600.0,18.3642,18.3821,18.3553,18.3642,59600.0
2007-01-16 12:05:00,20.54,20.56,20.53,20.54,56800.0,18.3642,18.3821,18.3553,18.3642,56800.0
2007-01-16 12:10:00,20.55,20.57,20.54,20.55,59600.0,18.3732,18.3911,18.3642,18.3732,59600.0
2007-01-16 12:15:00,20.55,20.55,20.51,20.53,47600.0,18.3732,18.3732,18.3374,18.3553,47600.0
2007-01-16 12:20:00,20.54,20.54,20.52,20.52,56000.0,18.3642,18.3642,18.3464,18.3464,56000.0
2007-01-16 12:25:00,20.52,20.54,20.51,20.52,49600.0,18.3464,18.3642,18.3374,18.3464,49600.0
2007-01-16 12:30:00,20.52,20.54,20.51,20.51,54800.0,18.3464,18.3642,18.3374,18.3374,54800.0
2007-01-16 12:35:00,20.51,20.52,20.5,20.5,64400.0,18.3374,18.3464,18.3285,18.3285,64400.0
2007-01-16 12:40:00,20.49,20.53,20.49,20.5,62400.0,18.3195,18.3553,18.3195,18.3285,62400.0
2007-01-16 12:45:00,20.5,20.52,20.5,20.52,70800.0,18.3285,18.3464,18.3285,18.3464,70800.0
2007-01-16 12:50:00,20.51,20.53,20.46,20.47,36800.0,18.3374,18.3553,18.2927,18.3017,36800.0
2007-01-16 12:55:00,20.47,20.48,20.47,20.48,26800.0,18.3017,18.3106,18.3017,18.3106,26800.0
2007-01-16 13:00:00,20.48,20.5,20.48,20.49,22800.0,18.3106,18.3285,18.3106,18.3195,22800.0
2007-01-16 13:05:00,20.49,20.5,20.48,20.5,29200.0,18.3195,18.3285,18.3106,18.3285,29200.0
2007-01-16 13:10:00,20.5,20.5,20.47,20.47,72000.0,18.3285,18.3285,18.3017,18.3017,72000.0
2007-01-16 13:15:00,20.47,20.48,20.46,20.47,26000.0,18.3017,18.3106,18.2927,18.3017,26000.0
2007-01-16 13:20:00,20.48,20.48,20.45,20.45,20400.0,18.3106,18.3106,18.2838,18.2838,20400.0
2007-01-16 13:25:00,20.45,20.47,20.41,20.46,118800.0,18.2838,18.3017,18.248,18.2927,118800.0
2007-01-16 13:30:00,20.46,20.46,20.44,20.45,24400.0,18.2927,18.2927,18.2748,18.2838,24400.0
2007-01-16 13:35:00,20.45,20.45,20.43,20.44,17600.0,18.2838,18.2838,18.2659,18.2748,17600.0
2007-01-16 13:40:00,20.44,20.46,20.42,20.44,92800.0,18.2748,18.2927,18.257,18.2748,92800.0
2007-01-16 13:45:00,20.44,20.45,20.43,20.44,110000.0,18.2748,18.2838,18.2659,18.2748,110000.0
2007-01-16 13:50:00,20.44,20.45,20.43,20.44,133200.0,18.2748,18.2838,18.2659,18.2748,133200.0
2007-01-16 13:55:00,20.44,20.46,20.43,20.45,80000.0,18.2748,18.2927,18.2659,18.2838,80000.0
2007-01-16 14:00:00,20.45,20.46,20.45,20.45,53200.0,18.2838,18.2927,18.2838,18.2838,53200.0
2007-01-16 14:05:00,20.45,20.5,20.45,20.5,113600.0,18.2838,18.3285,18.2838,18.3285,113600.0
2007-01-16 14:10:00,20.49,20.5,20.48,20.49,85200.0,18.3195,18.3285,18.3106,18.3195,85200.0
2007-01-16 14:15:00,20.49,20.49,20.47,20.47,26400.0,18.3195,18.3195,18.3017,18.3017,26400.0
2007-01-16 14:20:00,20.47,20.5,20.47,20.49,85600.0,18.3017,18.3285,18.3017,18.3195,85600.0
2007-01-16 14:25:00,20.49,20.49,20.45,20.45,37200.0,18.3195,18.3195,18.2838,18.2838,37200.0
2007-01-16 14:30:00,20.46,20.49,20.45,20.48,32400.0,18.2927,18.3195,18.2838,18.3106,32400.0
2007-01-16 14:35:00,20.48,20.48,20.44,20.46,28400.0,18.3106,18.3106,18.2748,18.2927,28400.0
2007-01-16 14:40:00,20.46,20.48,20.44,20.47,43600.0,18.2927,18.3106,18.2748,18.3017,43600.0
2007-01-16 14:45:00,20.47,20.49,20.44,20.49,63200.0,18.3017,18.3195,18.2748,18.3195,63200.0
2007-01-16 14:50:00,20.48,20.5,20.48,20.49,39600.0,18.3106,18.3285,18.3106,18.3195,39600.0
2007-01-16 14:55:00,20.5,20.5,20.49,20.49,94800.0,18.3285,18.3285,18.3195,18.3195,94800.0
2007-01-16 15:00:00,20.49,20.53,20.48,20.52,74400.0,18.3195,18.3553,18.3106,18.3464,74400.0
2007-01-16 15:05:00,20.49,20.53,20.49,20.52,102400.0,18.3195,18.3553,18.3195,18.3464,102400.0
2007-01-16 15:10:00,20.52,20.53,20.5,20.51,59200.0,18.3464,18.3553,18.3285,18.3374,59200.0
2007-01-16 15:15:00,20.5,20.51,20.49,20.5,59200.0,18.3285,18.3374,18.3195,18.3285,59200.0
2007-01-16 15:20:00,20.5,20.5,20.48,20.48,118400.0,18.3285,18.3285,18.3106,18.3106,118400.0
2007-01-16 15:25:00,20.48,20.48,20.46,20.47,66800.0,18.3106,18.3106,18.2927,18.3017,66800.0
2007-01-16 15:30:00,20.47,20.48,20.45,20.48,62400.0,18.3017,18.3106,18.2838,18.3106,62400.0
2007-01-16 15:35:00,20.48,20.49,20.47,20.47,49600.0,18.3106,18.3195,18.3017,18.3017,49600.0
2007-01-16 15:40:00,20.46,20.48,20.46,20.47,114800.0,18.2927,18.3106,18.2927,18.3017,114800.0
2007-01-16 15:45:00,20.46,20.47,20.46,20.47,80000.0,18.2927,18.3017,18.2927,18.3017,80000.0
2007-01-16 15:50:00,20.47,20.47,20.46,20.47,99200.0,18.3017,18.3017,18.2927,18.3017,99200.0
2007-01-16 15:55:00,20.47,20.48,20.45,20.48,242400.0,18.3017,18.3106,18.2838,18.3106,242400.0
2007-01-17 09:30:00,20.48,20.53,20.43,20.53,159200.0,18.3106,18.3553,18.2659,18.3553,159200.0
2007-01-17 09:35:00,20.5,20.5,20.44,20.44,120800.0,18.3285,18.3285,18.2748,18.2748,120800.0
2007-01-17 09:40:00,20.45,20.45,20.41,20.42,35600.0,18.2838,18.2838,18.248,18.257,35600.0
2007-01-17 09:45:00,20.43,20.43,20.38,20.4,92400.0,18.2659,18.2659,18.2212,18.2391,92400.0
2007-01-17 09:50:00,20.4,20.47,20.4,20.45,75600.0,18.2391,18.3017,18.2391,18.2838,75600.0
2007-01-17 09:55:00,20.47,20.48,20.45,20.46,50000.0,18.3017,18.3106,18.2838,18.2927,50000.0
2007-01-17 10:00:00,20.46,20.46,20.38,20.4,68400.0,18.2927,18.2927,18.2212,18.2391,68400.0
2007-01-17 10:05:00,20.42,20.46,20.42,20.45,34800.0,18.257,18.2927,18.257,18.2838,34800.0
2007-01-17 10:10:00,20.46,20.46,20.43,20.44,11600.0,18.2927,18.2927,18.2659,18.2748,11600.0
2007-01-17 10:15:00,20.44,20.46,20.43,20.45,85200.0,18.2748,18.2927,18.2659,18.2838,85200.0
2007-01-17 10:20:00,20.45,20.45,20.42,20.43,11600.0,18.2838,18.2838,18.257,18.2659,11600.0
2007-01-17 10:25:00,20.43,20.45,20.42,20.45,58400.0,18.2659,18.2838,18.257,18.2838,58400.0
2007-01-17 10:30:00,20.45,20.46,20.43,20.46,80800.0,18.2838,18.2927,18.2659,18.2927,80800.0
2007-01-17 10:35:00,20.45,20.49,20.45,20.46,78000.0,18.2838,18.3195,18.2838,18.2927,78000.0
2007-01-17 10:40:00,20.45,20.48,20.44,20.47,57600.0,18.2838,18.3106,18.2748,18.3017,57600.0
2007-01-17 10:45:00,20.48,20.51,20.47,20.49,71200.0,18.3106,18.3374,18.3017,18.3195,71200.0
2007-01-17 10:50:00,20.5,20.51,20.47,20.48,58800.0,18.3285,18.3374,18.3017,18.3106,58800.0
2007-01-17 10:55:00,20.49,20.5,20.47,20.49,26400.0,18.3195,18.3285,18.3017,18.3195,26400.0
2007-01-17 11:00:00,20.49,20.56,20.49,20.56,53200.0,18.3195,18.3821,18.3195,18.3821,53200.0
2007-01-17 11:05:00,20.56,20.56,20.53,20.55,40800.0,18.3821,18.3821,18.3553,18.3732,40800.0
2007-01-17 11:10:00,20.54,20.55,20.51,20.51,40000.0,18.3642,18.3732,18.3374,18.3374,40000.0
2007-01-17 11:15:00,20.52,20.53,20.51,20.52,57200.0,18.3464,18.3553,18.3374,18.3464,57200.0
2007-01-17 11:20:00,20.52,20.53,20.51,20.52,27200.0,18.3464,18.3553,18.3374,18.3464,27200.0
2007-01-17 11:25:00,20.52,20.53,20.52,20.52,30000.0,18.3464,18.3553,18.3464,18.3464,30000.0
2007-01-17 11:30:00,20.52,20.53,20.5,20.5,66800.0,18.3464,18.3553,18.3285,18.3285,66800.0
2007-01-17 11:35:00,20.5,20.52,20.5,20.5,34400.0,18.3285,18.3464,18.3285,18.3285,34400.0
2007-01-17 11:40:00,20.5,20.5,20.49,20.49,50000.0,18.3285,18.3285,18.3195,18.3195,50000.0
2007-01-17 11:45:00,20.49,20.51,20.48,20.49,36800.0,18.3195,18.3374,18.3106,18.3195,36800.0
2007-01-17 11:50:00,20.5,20.51,20.5,20.51,15200.0,18.3285,18.3374,18.3285,18.3374,15200.0
2007-01-17 11:55:00,20.51,20.56,20.51,20.56,68400.0,18.3374,18.3821,18.3374,18.3821,68400.0
2007-01-17 12:00:00,20.55,20.56,20.54,20.56,62000.0,18.3732,18.3821,18.3642,18.3821,62000.0
2007-01-17 12:05:00,20.56,20.59,20.55,20.59,248000.0,18.3821,18.4089,18.3732,18.4089,248000.0
2007-01-17 12:10:00,20.58,20.59,20.53,20.53,92000.0,18.4,18.4089,18.3553,18.3553,92000.0
2007-01-17 12:15:00,20.53,20.56,20.53,20.54,68800.0,18.3553,18.3821,18.3553,18.3642,68800.0
2007-01-17 12:20:00,20.53,20.56,20.53,20.54,48000.0,18.3553,18.3821,18.3553,18.3642,48000.0
2007-01-17 12:25:00,20.54,20.56,20.53,20.56,123200.0,18.3642,18.3821,18.3553,18.3821,123200.0
2007-01-17 12:30:00,20.56,20.58,20.56,20.57,21600.0,18.3821,18.4,18.3821,18.3911,21600.0
2007-01-17 12:35:00,20.57,20.57,20.55,20.56,24000.0,18.3911,18.3911,18.3732,18.3821,24000.0
2007-01-17 12:40:00,20.56,20.57,20.56,20.57,37200.0,18.3821,18.3911,18.3821,18.3911,37200.0
2007-01-17 12:45:00,20.57,20.57,20.56,20.56,12800.0,18.3911,18.3911,18.3821,18.3821,12800.0
2007-01-17 12:50:00,20.56,20.6,20.56,20.6,22800.0,18.3821,18.4179,18.3821,18.4179,22800.0
2007-01-17 12:55:00,20.6,20.61,20.57,20.59,43600.0,18.4179,18.4268,18.3911,18.4089,43600.0
2007-01-17 13:00:00,20.59,20.6,20.57,20.59,45600.0,18.4089,18.4179,18.3911,18.4089,45600.0
2007-01-17 13:05:00,20.59,20.59,20.55,20.55,11200.0,18.4089,18.4089,18.3732,18.3732,11200.0
2007-01-17 13:10:00,20.56,20.56,20.55,20.56,34400.0,18.3821,18.3821,18.3732,18.3821,34400.0
2007-01-17 13:15:00,20.56,20.59,20.55,20.59,42400.0,18.3821,18.4089,18.3732,18.4089,42400.0
2007-01-17 13:20:00,20.59,20.59,20.55,20.56,60000.0,18.4089,18.4089,18.3732,18.3821,60000.0
2007-01-17 13:25:00,20.56,20.56,20.54,20.54,29200.0,18.3821,18.3821,18.3642,18.3642,29200.0
2007-01-17 13:30:00,20.54,20.56,20.54,20.56,35600.0,18.3642,18.3821,18.3642,18.3821,35600.0
2007-01-17 13:35:00,20.56,20.58,20.55,20.57,36400.0,18.3821,18.4,18.3732,18.3911,36400.0
2007-01-17 13:40:00,20.57,20.57,20.55,20.55,20000.0,18.3911,18.3911,18.3732,18.3732,20000.0
2007-01-17 13:45:00,20.56,20.56,20.53,20.54,39200.0,18.3821,18.3821,18.3553,18.3642,39200.0
2007-01-17 13:50:00,20.53,20.54,20.52,20.53,60400.0,18.3553,18.3642,18.3464,18.3553,60400.0
2007-01-17 13:55:00,20.53,20.56,20.53,20.55,44800.0,18.3553,18.3821,18.3553,18.3732,44800.0
2007-01-17 14:00:00,20.55,20.59,20.53,20.56,48400.0,18.3732,18.4089,18.3553,18.3821,48400.0
2007-01-17 14:05:00,20.55,20.59,20.53,20.55,43200.0,18.3732,18.4089,18.3553,18.3732,43200.0
2007-01-17 14:10:00,20.54,20.57,20.52,20.53,146400.0,18.3642,18.3911,18.3464,18.3553,146400.0
2007-01-17 14:15:00,20.52,20.57,20.52,20.56,102000.0,18.3464,18.3911,18.3464,18.3821,102000.0
2007-01-17 14:20:00,20.55,20.56,20.52,20.54,89200.0,18.3732,18.3821,18.3464,18.3642,89200.0
2007-01-17 14:25:00,20.54,20.56,20.53,20.55,115200.0,18.3642,18.3821,18.3553,18.3732,115200.0
2007-01-17 14:30:00,20.54,20.54,20.53,20.53,117200.0,18.3642,18.3642,18.3553,18.3553,117200.0
2007-01-17 14:35:00,20.53,20.54,20.52,20.52,57200.0,18.3553,18.3642,18.3464,18.3464,57200.0
2007-01-17 14:40:00,20.52,20.53,20.52,20.52,28400.0,18.3464,18.3553,18.3464,18.3464,28400.0
2007-01-17 14:45:00,20.52,20.53,20.49,20.49,103600.0,18.3464,18.3553,18.3195,18.3195,103600.0
2007-01-17 14:50:00,20.49,20.54,20.47,20.54,90000.0,18.3195,18.3642,18.3017,18.3642,90000.0
2007-01-17 14:55:00,20.53,20.55,20.52,20.53,45600.0,18.3553,18.3732,18.3464,18.3553,45600.0
2007-01-17 15:00:00,20.53,20.54,20.52,20.53,40400.0,18.3553,18.3642,18.3464,18.3553,40400.0
2007-01-17 15:05:00,20.53,20.54,20.5,20.5,224000.0,18.3553,18.3642,18.3285,18.3285,224000.0
2007-01-17 15:10:00,20.5,20.53,20.47,20.52,84000.0,18.3285,18.3553,18.3017,18.3464,84000.0
2007-01-17 15:15:00,20.52,20.54,20.51,20.53,43600.0,18.3464,18.3642,18.3374,18.3553,43600.0
2007-01-17 15:20:00,20.52,20.55,20.51,20.53,64800.0,18.3464,18.3732,18.3374,18.3553,64800.0
2007-01-17 15:25:00,20.53,20.54,20.51,20.54,50800.0,18.3553,18.3642,18.3374,18.3642,50800.0
2007-01-17 15:30:00,20.54,20.58,20.54,20.55,90400.0,18.3642,18.4,18.3642,18.3732,90400.0
2007-01-17 15:35:00,20.55,20.56,20.54,20.56,101600.0,18.3732,18.3821,18.3642,18.3821,101600.0
2007-01-17 15:40:00,20.55,20.55,20.52,20.55,57600.0,18.3732,18.3732,18.3464,18.3732,57600.0
2007-01-17 15:45:00,20.55,20.57,20.55,20.55,70400.0,18.3732,18.3911,18.3732,18.3732,70400.0
2007-01-17 15:50:00,20.55,20.55,20.54,20.54,92800.0,18.3732,18.3732,18.3642,18.3642,92800.0
2007-01-17 15:55:00,20.55,20.55,20.53,20.55,155600.0,18.3732,18.3732,18.3553,18.3732,155600.0
2007-01-18 09:30:00,20.6,20.63,20.54,20.62,189600.0,18.4179,18.4447,18.3642,18.4358,189600.0
2007-01-18 09:35:00,20.62,20.66,20.57,20.59,122400.0,18.4358,18.4715,18.3911,18.4089,122400.0
2007-01-18 09:40:00,20.57,20.6,20.51,20.52,84400.0,18.3911,18.4179,18.3374,18.3464,84400.0
2007-01-18 09:45:00,20.52,20.55,20.5,20.54,90800.0,18.3464,18.3732,18.3285,18.3642,90800.0
2007-01-18 09:50:00,20.53,20.65,20.53,20.63,86400.0,18.3553,18.4626,18.3553,18.4447,86400.0
2007-01-18 09:55:00,20.61,20.61,20.55,20.57,23200.0,18.4268,18.4268,18.3732,18.3911,23200.0
2007-01-18 10:00:00,20.56,20.58,20.53,20.54,249600.0,18.3821,18.4,18.3553,18.3642,249600.0
2007-01-18 10:05:00,20.54,20.55,20.47,20.51,152000.0,18.3642,18.3732,18.3017,18.3374,152000.0
2007-01-18 10:10:00,20.51,20.52,20.48,20.5,101200.0,18.3374,18.3464,18.3106,18.3285,101200.0
2007-01-18 10:15:00,20.5,20.52,20.48,20.5,78000.0,18.3285,18.3464,18.3106,18.3285,78000.0
2007-01-18 10:20:00,20.5,20.52,20.49,20.5,74000.0,18.3285,18.3464,18.3195,18.3285,74000.0
2007-01-18 10:25:00,20.5,20.52,20.46,20.49,146800.0,18.3285,18.3464,18.2927,18.3195,146800.0
2007-01-18 10:30:00,20.49,20.55,20.43,20.46,85200.0,18.3195,18.3732,18.2659,18.2927,85200.0
2007-01-18 10:35:00,20.46,20.5,20.45,20.48,35600.0,18.2927,18.3285,18.2838,18.3106,35600.0
2007-01-18 10:40:00,20.48,20.5,20.47,20.5,66000.0,18.3106,18.3285,18.3017,18.3285,66000.0
2007-01-18 10:45:00,20.5,20.5,20.47,20.5,47200.0,18.3285,18.3285,18.3017,18.3285,47200.0
2007-01-18 10:50:00,20.49,20.5,20.46,20.5,33200.0,18.3195,18.3285,18.2927,18.3285,33200.0
2007-01-18 10:55:00,20.49,20.51,20.44,20.45,29600.0,18.3195,18.3374,18.2748,18.2838,29600.0
2007-01-18 11:00:00,20.46,20.51,20.45,20.49,64000.0,18.2927,18.3374,18.2838,18.3195,64000.0
2007-01-18 11:05:00,20.49,20.53,20.49,20.51,54800.0,18.3195,18.3553,18.3195,18.3374,54800.0
2007-01-18 11:10:00,20.5,20.52,20.49,20.51,56800.0,18.3285,18.3464,18.3195,18.3374,56800.0
2007-01-18 11:15:00,20.51,20.57,20.51,20.55,34800.0,18.3374,18.3911,18.3374,18.3732,34800.0
2007-01-18 11:20:00,20.54,20.55,20.51,20.53,88000.0,18.3642,18.3732,18.3374,18.3553,88000.0
2007-01-18 11:25:00,20.51,20.54,20.5,20.52,35200.0,18.3374,18.3642,18.3285,18.3464,35200.0
2007-01-18 11:30:00,20.52,20.52,20.5,20.5,19200.0,18.3464,18.3464,18.3285,18.3285,19200.0
2007-01-18 11:35:00,20.51,20.51,20.49,20.49,6400.0,18.3374,18.3374,18.3195,18.3195,6400.0
2007-01-18 11:40:00,20.49,20.5,20.48,20.48,26000.0,18.3195,18.3285,18.3106,18.3106,26000.0
2007-01-18 11:45:00,20.48,20.52,20.48,20.52,10400.0,18.3106,18.3464,18.3106,18.3464,10400.0
2007-01-18 11:50:00,20.52,20.56,20.52,20.55,32800.0,18.3464,18.3821,18.3464,18.3732,32800.0
2007-01-18 11:55:00,20.55,20.55,20.52,20.53,9600.0,18.3732,18.3732,18.3464,18.3553,9600.0
2007-01-18 12:00:00,20.53,20.56,20.53,20.54,36000.0,18.3553,18.3821,18.3553,18.3642,36000.0
2007-01-18 12:05:00,20.54,20.57,20.53,20.55,35200.0,18.3642,18.3911,18.3553,18.3732,35200.0
2007-01-18 12:10:00,20.54,20.55,20.51,20.53,27600.0,18.3642,18.3732,18.3374,18.3553,27600.0
2007-01-18 12:15:00,20.54,20.54,20.51,20.52,56400.0,18.3642,18.3642,18.3374,18.3464,56400.0
2007-01-18 12:20:00,20.52,20.52,20.43,20.43,93200.0,18.3464,18.3464,18.2659,18.2659,93200.0
2007-01-18 12:25:00,20.44,20.45,20.42,20.42,31200.0,18.2748,18.2838,18.257,18.257,31200.0
2007-01-18 12:30:00,20.42,20.42,20.37,20.41,115600.0,18.257,18.257,18.2123,18.248,115600.0
2007-01-18 12:35:00,20.41,20.41,20.41,20.41,14000.0,18.248,18.248,18.248,18.248,14000.0
2007-01-18 12:40:00,20.41,20.46,20.4,20.46,36400.0,18.248,18.2927,18.2391,18.2927,36400.0
2007-01-18 12:45:00,20.46,20.46,20.44,20.45,8000.0,18.2927,18.2927,18.2748,18.2838,8000.0
2007-01-18 12:50:00,20.43,20.43,20.41,20.41,12000.0,18.2659,18.2659,18.248,18.248,12000.0
2007-01-18 12:55:00,20.43,20.45,20.42,20.44,7600.0,18.2659,18.2838,18.257,18.2748,7600.0
2007-01-18 13:00:00,20.44,20.46,20.43,20.43,5200.0,18.2748,18.2927,18.2659,18.2659,5200.0
2007-01-18 13:05:00,20.44,20.48,20.44,20.45,34000.0,18.2748,18.3106,18.2748,18.2838,34000.0
2007-01-18 13:10:00,20.45,20.45,20.43,20.44,11200.0,18.2838,18.2838,18.2659,18.2748,11200.0
2007-01-18 13:15:00,20.45,20.45,20.43,20.43,10000.0,18.2838,18.2838,18.2659,18.2659,10000.0
2007-01-18 13:20:00,20.43,20.44,20.41,20.43,26800.0,18.2659,18.2748,18.248,18.2659,26800.0
2007-01-18 13:25:00,20.42,20.44,20.42,20.43,10800.0,18.257,18.2748,18.257,18.2659,10800.0
2007-01-18 13:30:00,20.43,20.43,20.41,20.41,30400.0,18.2659,18.2659,18.248,18.248,30400.0
2007-01-18 13:35:00,20.41,20.42,20.4,20.41,39200.0,18.248,18.257,18.2391,18.248,39200.0
2007-01-18 13:40:00,20.41,20.41,20.39,20.39,30400.0,18.248,18.248,18.2301,18.2301,30400.0
2007-01-18 13:45:00,20.39,20.4,20.38,20.39,61600.0,18.2301,18.2391,18.2212,18.2301,61600.0
2007-01-18 13:50:00,20.39,20.41,20.36,20.36,36000.0,18.2301,18.248,18.2033,18.2033,36000.0
2007-01-18 13:55:00,20.36,20.36,20.32,20.33,54000.0,18.2033,18.2033,18.1675,18.1765,54000.0
2007-01-18 14:00:00,20.33,20.33,20.29,20.31,70400.0,18.1765,18.1765,18.1407,18.1586,70400.0
2007-01-18 14:05:00,20.31,20.31,20.26,20.3,102800.0,18.1586,18.1586,18.1139,18.1497,102800.0
2007-01-18 14:10:00,20.3,20.31,20.26,20.28,75600.0,18.1497,18.1586,18.1139,18.1318,75600.0
2007-01-18 14:15:00,20.28,20.34,20.27,20.31,44000.0,18.1318,18.1854,18.1228,18.1586,44000.0
2007-01-18 14:20:00,20.31,20.32,20.3,20.3,20000.0,18.1586,18.1675,18.1497,18.1497,20000.0
2007-01-18 14:25:00,20.31,20.33,20.28,20.29,47600.0,18.1586,18.1765,18.1318,18.1407,47600.0
2007-01-18 14:30:00,20.29,20.3,20.28,20.28,62800.0,18.1407,18.1497,18.1318,18.1318,62800.0
2007-01-18 14:35:00,20.29,20.3,20.27,20.28,49200.0,18.1407,18.1497,18.1228,18.1318,49200.0
2007-01-18 14:40:00,20.28,20.31,20.26,20.27,78000.0,18.1318,18.1586,18.1139,18.1228,78000.0
2007-01-18 14:45:00,20.25,20.27,20.22,20.24,76800.0,18.105,18.1228,18.0781,18.096,76800.0
2007-01-18 14:50:00,20.24,20.25,20.23,20.25,114800.0,18.096,18.105,18.0871,18.105,114800.0
2007-01-18 14:55:00,20.24,20.25,20.22,20.24,35600.0,18.096,18.105,18.0781,18.096,35600.0
2007-01-18 15:00:00,20.24,20.26,20.22,20.24,29600.0,18.096,18.1139,18.0781,18.096,29600.0
2007-01-18 15:05:00,20.24,20.27,20.24,20.27,23200.0,18.096,18.1228,18.096,18.1228,23200.0
2007-01-18 15:10:00,20.26,20.29,20.24,20.28,93600.0,18.1139,18.1407,18.096,18.1318,93600.0
2007-01-18 15:15:00,20.29,20.3,20.24,20.25,40800.0,18.1407,18.1497,18.096,18.105,40800.0
2007-01-18 15:20:00,20.26,20.33,20.25,20.33,65200.0,18.1139,18.1765,18.105,18.1765,65200.0
2007-01-18 15:25:00,20.33,20.33,20.29,20.32,25200.0,18.1765,18.1765,18.1407,18.1675,25200.0
2007-01-18 15:30:00,20.33,20.33,20.29,20.31,42000.0,18.1765,18.1765,18.1407,18.1586,42000.0
2007-01-18 15:35:00,20.3,20.35,20.3,20.35,25200.0,18.1497,18.1944,18.1497,18.1944,25200.0
2007-01-18 15:40:00,20.34,20.36,20.3,20.3,62000.0,18.1854,18.2033,18.1497,18.1497,62000.0
2007-01-18 15:45:00,20.29,20.36,20.29,20.36,96400.0,18.1407,18.2033,18.1407,18.2033,96400.0
2007-01-18 15:50:00,20.35,20.37,20.33,20.35,107600.0,18.1944,18.2123,18.1765,18.1944,107600.0
2007-01-18 15:55:00,20.35,20.36,20.29,20.29,112000.0,18.1944,18.2033,18.1407,18.1407,112000.0
2007-01-19 09:30:00,20.16,20.25,20.11,20.12,1095600.0,18.0245,18.105,17.9798,17.9887,1095600.0
2007-01-19 09:35:00,20.12,20.22,20.12,20.22,59600.0,17.9887,18.0781,17.9887,18.0781,59600.0
2007-01-19 09:40:00,20.18,20.22,20.14,20.14,21200.0,18.0424,18.0781,18.0066,18.0066,21200.0
2007-01-19 09:45:00,20.14,20.15,20.07,20.1,104800.0,18.0066,18.0156,17.944,17.9709,104800.0
2007-01-19 09:50:00,20.09,20.12,20.07,20.11,54000.0,17.9619,17.9887,17.944,17.9798,54000.0
2007-01-19 09:55:00,20.1,20.11,20.08,20.09,24400.0,17.9709,17.9798,17.953,17.9619,24400.0
2007-01-19 10:00:00,20.09,20.13,20.03,20.06,138400.0,17.9619,17.9977,17.9083,17.9351,138400.0
2007-01-19 10:05:00,20.06,20.09,20.04,20.08,35600.0,17.9351,17.9619,17.9172,17.953,35600.0
2007-01-19 10:10:00,20.1,20.1,20.03,20.04,61200.0,17.9709,17.9709,17.9083,17.9172,61200.0
2007-01-19 10:15:00,20.03,20.05,20.01,20.03,126800.0,17.9083,17.9262,17.8904,17.9083,126800.0
2007-01-19 10:20:00,20.04,20.04,20.0,20.01,94400.0,17.9172,17.9172,17.8814,17.8904,94400.0
2007-01-19 10:25:00,20.01,20.05,20.01,20.02,104000.0,17.8904,17.9262,17.8904,17.8993,104000.0
2007-01-19 10:30:00,20.02,20.05,20.0,20.01,144000.0,17.8993,17.9262,17.8814,17.8904,144000.0
2007-01-19 10:35:00,20.01,20.05,20.01,20.05,44800.0,17.8904,17.9262,17.8904,17.9262,44800.0
2007-01-19 10:40:00,20.05,20.13,20.04,20.13,54800.0,17.9262,17.9977,17.9172,17.9977,54800.0
2007-01-19 10:45:00,20.13,20.21,20.13,20.2,60000.0,17.9977,18.0692,17.9977,18.0603,60000.0
2007-01-19 10:50:00,20.2,20.2,20.15,20.16,45600.0,18.0603,18.0603,18.0156,18.0245,45600.0
2007-01-19 10:55:00,20.16,20.21,20.16,20.16,21600.0,18.0245,18.0692,18.0245,18.0245,21600.0
2007-01-19 11:00:00,20.17,20.25,20.15,20.25,72000.0,18.0334,18.105,18.0156,18.105,72000.0
2007-01-19 11:05:00,20.24,20.25,20.2,20.21,50000.0,18.096,18.105,18.0603,18.0692,50000.0
2007-01-19 11:10:00,20.21,20.23,20.2,20.2,50000.0,18.0692,18.0871,18.0603,18.0603,50000.0
2007-01-19 11:15:00,20.2,20.2,20.14,20.15,130800.0,18.0603,18.0603,18.0066,18.0156,130800.0
2007-01-19 11:20:00,20.14,20.15,20.14,20.15,25600.0,18.0066,18.0156,18.0066,18.0156,25600.0
2007-01-19 11:25:00,20.15,20.18,20.15,20.17,17600.0,18.0156,18.0424,18.0156,18.0334,17600.0
2007-01-19 11:30:00,20.16,20.2,20.15,20.19,27600.0,18.0245,18.0603,18.0156,18.0513,27600.0
2007-01-19 11:35:00,20.18,20.18,20.16,20.18,14000.0,18.0424,18.0424,18.0245,18.0424,14000.0
2007-01-19 11:40:00,20.18,20.2,20.16,20.16,26800.0,18.0424,18.0603,18.0245,18.0245,26800.0
2007-01-19 11:45:00,20.16,20.17,20.15,20.15,26000.0,18.0245,18.0334,18.0156,18.0156,26000.0
2007-01-19 11:50:00,20.15,20.17,20.15,20.16,20400.0,18.0156,18.0334,18.0156,18.0245,20400.0
2007-01-19 11:55:00,20.16,20.18,20.16,20.17,23200.0,18.0245,18.0424,18.0245,18.0334,23200.0
2007-01-19 12:00:00,20.18,20.21,20.18,20.2,72000.0,18.0424,18.0692,18.0424,18.0603,72000.0
2007-01-19 12:05:00,20.21,20.23,20.17,20.18,68000.0,18.0692,18.0871,18.0334,18.0424,68000.0
2007-01-19 12:10:00,20.18,20.18,20.16,20.17,53200.0,18.0424,18.0424,18.0245,18.0334,53200.0
2007-01-19 12:15:00,20.17,20.18,20.16,20.18,26400.0,18.0334,18.0424,18.0245,18.0424,26400.0
2007-01-19 12:20:00,20.18,20.18,20.17,20.17,19600.0,18.0424,18.0424,18.0334,18.0334,19600.0
2007-01-19 12:25:00,20.17,20.2,20.17,20.18,22000.0,18.0334,18.0603,18.0334,18.0424,22000.0
2007-01-19 12:30:00,20.18,20.18,20.15,20.16,29200.0,18.0424,18.0424,18.0156,18.0245,29200.0
2007-01-19 12:35:00,20.16,20.17,20.15,20.17,29200.0,18.0245,18.0334,18.0156,18.0334,29200.0
2007-01-19 12:40:00,20.17,20.18,20.17,20.18,6000.0,18.0334,18.0424,18.0334,18.0424,6000.0
2007-01-19 12:45:00,20.18,20.22,20.18,20.2,34000.0,18.0424,18.0781,18.0424,18.0603,34000.0
2007-01-19 12:50:00,20.19,20.21,20.18,20.19,16800.0,18.0513,18.0692,18.0424,18.0513,16800.0
2007-01-19 12:55:00,20.19,20.2,20.16,20.17,50400.0,18.0513,18.0603,18.0245,18.0334,50400.0
2007-01-19 13:00:00,20.17,20.22,20.17,20.22,27200.0,18.0334,18.0781,18.0334,18.0781,27200.0
2007-01-19 13:05:00,20.22,20.22,20.2,20.2,26800.0,18.0781,18.0781,18.0603,18.0603,26800.0
2007-01-19 13:10:00,20.2,20.2,20.18,20.19,24800.0,18.0603,18.0603,18.0424,18.0513,24800.0
2007-01-19 13:15:00,20.19,20.22,20.18,20.18,36800.0,18.0513,18.0781,18.0424,18.0424,36800.0
2007-01-19 13:20:00,20.18,20.21,20.18,20.19,30000.0,18.0424,18.0692,18.0424,18.0513,30000.0
2007-01-19 13:25:00,20.2,20.21,20.19,20.19,16400.0,18.0603,18.0692,18.0513,18.0513,16400.0
2007-01-19 13:30:00,20.19,20.2,20.19,20.19,13600.0,18.0513,18.0603,18.0513,18.0513,13600.0
2007-01-19 13:35:00,20.19,20.2,20.18,20.19,15200.0,18.0513,18.0603,18.0424,18.0513,15200.0
2007-01-19 13:40:00,20.19,20.21,20.18,20.2,12800.0,18.0513,18.0692,18.0424,18.0603,12800.0
2007-01-19 13:45:00,20.21,20.24,20.21,20.23,26400.0,18.0692,18.096,18.0692,18.0871,26400.0
2007-01-19 13:50:00,20.23,20.26,20.23,20.23,32000.0,18.0871,18.1139,18.0871,18.0871,32000.0
2007-01-19 13:55:00,20.24,20.28,20.24,20.27,97600.0,18.096,18.1318,18.096,18.1228,97600.0
2007-01-19 14:00:00,20.27,20.29,20.26,20.29,38000.0,18.1228,18.1407,18.1139,18.1407,38000.0
2007-01-19 14:05:00,20.28,20.3,20.28,20.28,24800.0,18.1318,18.1497,18.1318,18.1318,24800.0
2007-01-19 14:10:00,20.28,20.32,20.28,20.32,63600.0,18.1318,18.1675,18.1318,18.1675,63600.0
2007-01-19 14:15:00,20.32,20.36,20.31,20.33,138400.0,18.1675,18.2033,18.1586,18.1765,138400.0
2007-01-19 14:20:00,20.33,20.36,20.33,20.36,26800.0,18.1765,18.2033,18.1765,18.2033,26800.0
2007-01-19 14:25:00,20.36,20.37,20.34,20.36,60000.0,18.2033,18.2123,18.1854,18.2033,60000.0
2007-01-19 14:30:00,20.36,20.36,20.34,20.34,29600.0,18.2033,18.2033,18.1854,18.1854,29600.0
2007-01-19 14:35:00,20.34,20.38,20.34,20.36,50400.0,18.1854,18.2212,18.1854,18.2033,50400.0
2007-01-19 14:40:00,20.36,20.38,20.34,20.37,56800.0,18.2033,18.2212,18.1854,18.2123,56800.0
2007-01-19 14:45:00,20.37,20.38,20.36,20.37,24800.0,18.2123,18.2212,18.2033,18.2123,24800.0
2007-01-19 14:50:00,20.37,20.38,20.36,20.37,43200.0,18.2123,18.2212,18.2033,18.2123,43200.0
2007-01-19 14:55:00,20.37,20.43,20.37,20.42,71200.0,18.2123,18.2659,18.2123,18.257,71200.0
2007-01-19 15:00:00,20.42,20.43,20.39,20.4,68000.0,18.257,18.2659,18.2301,18.2391,68000.0
2007-01-19 15:05:00,20.4,20.41,20.4,20.41,47600.0,18.2391,18.248,18.2391,18.248,47600.0
2007-01-19 15:10:00,20.41,20.42,20.4,20.41,54800.0,18.248,18.257,18.2391,18.248,54800.0
2007-01-19 15:15:00,20.41,20.43,20.41,20.41,91200.0,18.248,18.2659,18.248,18.248,91200.0
2007-01-19 15:20:00,20.41,20.42,20.41,20.41,72000.0,18.248,18.257,18.248,18.248,72000.0
2007-01-19 15:25:00,20.41,20.42,20.41,20.41,90800.0,18.248,18.257,18.248,18.248,90800.0
2007-01-19 15:30:00,20.41,20.43,20.4,20.41,108400.0,18.248,18.2659,18.2391,18.248,108400.0
2007-01-19 15:35:00,20.41,20.42,20.41,20.41,62800.0,18.248,18.257,18.248,18.248,62800.0
2007-01-19 15:40:00,20.41,20.42,20.41,20.42,68800.0,18.248,18.257,18.248,18.257,68800.0
2007-01-19 15:45:00,20.42,20.43,20.41,20.41,78800.0,18.257,18.2659,18.248,18.248,78800.0
2007-01-19 15:50:00,20.41,20.42,20.4,20.41,158800.0,18.248,18.257,18.2391,18.248,158800.0
2007-01-19 15:55:00,20.41,20.44,20.41,20.41,120400.0,18.248,18.2748,18.248,18.248,120400.0
2007-01-22 09:30:00,20.41,20.46,20.35,20.45,139200.0,18.248,18.2927,18.1944,18.2838,139200.0
2007-01-22 09:35:00,20.43,20.45,20.4,20.45,42800.0,18.2659,18.2838,18.2391,18.2838,42800.0
2007-01-22 09:40:00,20.45,20.45,20.41,20.43,58000.0,18.2838,18.2838,18.248,18.2659,58000.0
2007-01-22 09:45:00,20.42,20.5,20.41,20.46,52800.0,18.257,18.3285,18.248,18.2927,52800.0
2007-01-22 09:50:00,20.45,20.45,20.42,20.43,46000.0,18.2838,18.2838,18.257,18.2659,46000.0
2007-01-22 09:55:00,20.43,20.45,20.42,20.42,56000.0,18.2659,18.2838,18.257,18.257,56000.0
2007-01-22 10:00:00,20.42,20.43,20.4,20.41,143200.0,18.257,18.2659,18.2391,18.248,143200.0
2007-01-22 10:05:00,20.42,20.43,20.22,20.22,104400.0,18.257,18.2659,18.0781,18.0781,104400.0
2007-01-22 10:10:00,20.23,20.26,20.18,20.2,130000.0,18.0871,18.1139,18.0424,18.0603,130000.0
2007-01-22 10:15:00,20.2,20.28,20.2,20.28,125600.0,18.0603,18.1318,18.0603,18.1318,125600.0
2007-01-22 10:20:00,20.27,20.29,20.23,20.24,604000.0,18.1228,18.1407,18.0871,18.096,604000.0
2007-01-22 10:25:00,20.24,20.29,20.21,20.28,69600.0,18.096,18.1407,18.0692,18.1318,69600.0
2007-01-22 10:30:00,20.28,20.28,20.24,20.27,110000.0,18.1318,18.1318,18.096,18.1228,110000.0
2007-01-22 10:35:00,20.26,20.27,20.24,20.26,79200.0,18.1139,18.1228,18.096,18.1139,79200.0
2007-01-22 10:40:00,20.26,20.29,20.26,20.29,56000.0,18.1139,18.1407,18.1139,18.1407,56000.0
2007-01-22 10:45:00,20.28,20.29,20.23,20.27,50800.0,18.1318,18.1407,18.0871,18.1228,50800.0
2007-01-22 10:50:00,20.27,20.28,20.27,20.28,42800.0,18.1228,18.1318,18.1228,18.1318,42800.0
2007-01-22 10:55:00,20.28,20.31,20.27,20.31,85600.0,18.1318,18.1586,18.1228,18.1586,85600.0
2007-01-22 11:00:00,20.3,20.31,20.27,20.28,50000.0,18.1497,18.1586,18.1228,18.1318,50000.0
2007-01-22 11:05:00,20.28,20.3,20.28,20.29,42000.0,18.1318,18.1497,18.1318,18.1407,42000.0
2007-01-22 11:10:00,20.3,20.31,20.28,20.29,132800.0,18.1497,18.1586,18.1318,18.1407,132800.0
2007-01-22 11:15:00,20.29,20.3,20.26,20.27,96000.0,18.1407,18.1497,18.1139,18.1228,96000.0
2007-01-22 11:20:00,20.27,20.28,20.26,20.28,124800.0,18.1228,18.1318,18.1139,18.1318,124800.0
2007-01-22 11:25:00,20.28,20.29,20.28,20.29,40800.0,18.1318,18.1407,18.1318,18.1407,40800.0
2007-01-22 11:30:00,20.29,20.29,20.28,20.29,34000.0,18.1407,18.1407,18.1318,18.1407,34000.0
2007-01-22 11:35:00,20.29,20.32,20.28,20.32,30400.0,18.1407,18.1675,18.1318,18.1675,30400.0
2007-01-22 11:40:00,20.32,20.34,20.3,20.34,82000.0,18.1675,18.1854,18.1497,18.1854,82000.0
2007-01-22 11:45:00,20.34,20.35,20.31,20.34,28400.0,18.1854,18.1944,18.1586,18.1854,28400.0
2007-01-22 11:50:00,20.34,20.38,20.32,20.36,37200.0,18.1854,18.2212,18.1675,18.2033,37200.0
2007-01-22 11:55:00,20.36,20.36,20.31,20.33,44400.0,18.2033,18.2033,18.1586,18.1765,44400.0
2007-01-22 12:00:00,20.32,20.34,20.32,20.32,33200.0,18.1675,18.1854,18.1675,18.1675,33200.0
2007-01-22 12:05:00,20.33,20.35,20.32,20.34,54800.0,18.1765,18.1944,18.1675,18.1854,54800.0
2007-01-22 12:10:00,20.34,20.34,20.3,20.31,98000.0,18.1854,18.1854,18.1497,18.1586,98000.0
2007-01-22 12:15:00,20.3,20.32,20.28,20.32,66400.0,18.1497,18.1675,18.1318,18.1675,66400.0
2007-01-22 12:20:00,20.32,20.32,20.29,20.32,61600.0,18.1675,18.1675,18.1407,18.1675,61600.0
2007-01-22 12:25:00,20.32,20.36,20.32,20.35,38800.0,18.1675,18.2033,18.1675,18.1944,38800.0
2007-01-22 12:30:00,20.35,20.35,20.33,20.35,38400.0,18.1944,18.1944,18.1765,18.1944,38400.0
2007-01-22 12:35:00,20.35,20.36,20.34,20.34,30400.0,18.1944,18.2033,18.1854,18.1854,30400.0
2007-01-22 12:40:00,20.35,20.38,20.34,20.36,31200.0,18.1944,18.2212,18.1854,18.2033,31200.0
2007-01-22 12:45:00,20.36,20.36,20.31,20.33,26000.0,18.2033,18.2033,18.1586,18.1765,26000.0
2007-01-22 12:50:00,20.33,20.34,20.31,20.31,18400.0,18.1765,18.1854,18.1586,18.1586,18400.0
2007-01-22 12:55:00,20.31,20.31,20.3,20.3,12400.0,18.1586,18.1586,18.1497,18.1497,12400.0
2007-01-22 13:00:00,20.3,20.32,20.29,20.31,34800.0,18.1497,18.1675,18.1407,18.1586,34800.0
2007-01-22 13:05:00,20.3,20.31,20.27,20.31,28400.0,18.1497,18.1586,18.1228,18.1586,28400.0
2007-01-22 13:10:00,20.31,20.34,20.31,20.33,23600.0,18.1586,18.1854,18.1586,18.1765,23600.0
2007-01-22 13:15:00,20.33,20.37,20.33,20.36,9600.0,18.1765,18.2123,18.1765,18.2033,9600.0
2007-01-22 13:20:00,20.36,20.36,20.34,20.34,22000.0,18.2033,18.2033,18.1854,18.1854,22000.0
2007-01-22 13:25:00,20.34,20.36,20.33,20.36,22800.0,18.1854,18.2033,18.1765,18.2033,22800.0
2007-01-22 13:30:00,20.35,20.36,20.33,20.34,10400.0,18.1944,18.2033,18.1765,18.1854,10400.0
2007-01-22 13:35:00,20.33,20.33,20.29,20.31,55200.0,18.1765,18.1765,18.1407,18.1586,55200.0
2007-01-22 13:40:00,20.31,20.33,20.29,20.32,90000.0,18.1586,18.1765,18.1407,18.1675,90000.0
2007-01-22 13:45:00,20.31,20.33,20.28,20.28,60400.0,18.1586,18.1765,18.1318,18.1318,60400.0
2007-01-22 13:50:00,20.28,20.31,20.28,20.31,35200.0,18.1318,18.1586,18.1318,18.1586,35200.0
2007-01-22 13:55:00,20.3,20.34,20.3,20.33,24800.0,18.1497,18.1854,18.1497,18.1765,24800.0
2007-01-22 14:00:00,20.33,20.38,20.32,20.38,28800.0,18.1765,18.2212,18.1675,18.2212,28800.0
2007-01-22 14:05:00,20.39,20.39,20.37,20.37,20800.0,18.2301,18.2301,18.2123,18.2123,20800.0
2007-01-22 14:10:00,20.37,20.38,20.37,20.37,19200.0,18.2123,18.2212,18.2123,18.2123,19200.0
2007-01-22 14:15:00,20.37,20.37,20.34,20.35,17200.0,18.2123,18.2123,18.1854,18.1944,17200.0
2007-01-22 14:20:00,20.35,20.36,20.34,20.36,16400.0,18.1944,18.2033,18.1854,18.2033,16400.0
2007-01-22 14:25:00,20.36,20.36,20.36,20.36,10800.0,18.2033,18.2033,18.2033,18.2033,10800.0
2007-01-22 14:30:00,20.36,20.36,20.32,20.32,42400.0,18.2033,18.2033,18.1675,18.1675,42400.0
2007-01-22 14:35:00,20.32,20.34,20.32,20.34,17600.0,18.1675,18.1854,18.1675,18.1854,17600.0
2007-01-22 14:40:00,20.34,20.41,20.33,20.4,41600.0,18.1854,18.248,18.1765,18.2391,41600.0
2007-01-22 14:45:00,20.41,20.42,20.38,20.38,67200.0,18.248,18.257,18.2212,18.2212,67200.0
2007-01-22 14:50:00,20.38,20.38,20.35,20.35,18000.0,18.2212,18.2212,18.1944,18.1944,18000.0
2007-01-22 14:55:00,20.35,20.36,20.34,20.35,39200.0,18.1944,18.2033,18.1854,18.1944,39200.0
2007-01-22 15:00:00,20.35,20.35,20.32,20.33,58000.0,18.1944,18.1944,18.1675,18.1765,58000.0
2007-01-22 15:05:00,20.34,20.36,20.33,20.36,42000.0,18.1854,18.2033,18.1765,18.2033,42000.0
2007-01-22 15:10:00,20.37,20.39,20.36,20.36,26000.0,18.2123,18.2301,18.2033,18.2033,26000.0
2007-01-22 15:15:00,20.37,20.38,20.35,20.35,20400.0,18.2123,18.2212,18.1944,18.1944,20400.0
2007-01-22 15:20:00,20.34,20.36,20.33,20.34,25200.0,18.1854,18.2033,18.1765,18.1854,25200.0
2007-01-22 15:25:00,20.34,20.39,20.34,20.38,21200.0,18.1854,18.2301,18.1854,18.2212,21200.0
2007-01-22 15:30:00,20.38,20.41,20.37,20.41,35200.0,18.2212,18.248,18.2123,18.248,35200.0
2007-01-22 15:35:00,20.41,20.44,20.4,20.43,85600.0,18.248,18.2748,18.2391,18.2659,85600.0
2007-01-22 15:40:00,20.43,20.43,20.41,20.41,43600.0,18.2659,18.2659,18.248,18.248,43600.0
2007-01-22 15:45:00,20.42,20.42,20.39,20.4,46400.0,18.257,18.257,18.2301,18.2391,46400.0
2007-01-22 15:50:00,20.41,20.42,20.4,20.42,66400.0,18.248,18.257,18.2391,18.257,66400.0
2007-01-22 15:55:00,20.42,20.42,20.38,20.38,121200.0,18.257,18.257,18.2212,18.2212,121200.0
2007-01-23 09:30:00,20.4,20.48,20.4,20.45,116400.0,18.2391,18.3106,18.2391,18.2838,116400.0
2007-01-23 09:35:00,20.46,20.49,20.43,20.43,54400.0,18.2927,18.3195,18.2659,18.2659,54400.0
2007-01-23 09:40:00,20.45,20.48,20.42,20.43,56400.0,18.2838,18.3106,18.257,18.2659,56400.0
2007-01-23 09:45:00,20.41,20.49,20.41,20.44,30000.0,18.248,18.3195,18.248,18.2748,30000.0
2007-01-23 09:50:00,20.46,20.49,20.45,20.49,24800.0,18.2927,18.3195,18.2838,18.3195,24800.0
2007-01-23 09:55:00,20.49,20.54,20.48,20.5,65600.0,18.3195,18.3642,18.3106,18.3285,65600.0
2007-01-23 10:00:00,20.5,20.56,20.47,20.54,50000.0,18.3285,18.3821,18.3017,18.3642,50000.0
2007-01-23 10:05:00,20.54,20.54,20.47,20.48,35600.0,18.3642,18.3642,18.3017,18.3106,35600.0
2007-01-23 10:10:00,20.49,20.51,20.45,20.46,40400.0,18.3195,18.3374,18.2838,18.2927,40400.0
2007-01-23 10:15:00,20.45,20.5,20.45,20.5,22000.0,18.2838,18.3285,18.2838,18.3285,22000.0
2007-01-23 10:20:00,20.49,20.49,20.45,20.48,81200.0,18.3195,18.3195,18.2838,18.3106,81200.0
2007-01-23 10:25:00,20.47,20.47,20.42,20.46,77600.0,18.3017,18.3017,18.257,18.2927,77600.0
2007-01-23 10:30:00,20.46,20.47,20.44,20.44,13600.0,18.2927,18.3017,18.2748,18.2748,13600.0
2007-01-23 10:35:00,20.46,20.49,20.45,20.48,49200.0,18.2927,18.3195,18.2838,18.3106,49200.0
2007-01-23 10:40:00,20.48,20.48,20.45,20.45,29600.0,18.3106,18.3106,18.2838,18.2838,29600.0
2007-01-23 10:45:00,20.45,20.46,20.43,20.44,51600.0,18.2838,18.2927,18.2659,18.2748,51600.0
2007-01-23 10:50:00,20.44,20.45,20.43,20.45,5200.0,18.2748,18.2838,18.2659,18.2838,5200.0
2007-01-23 10:55:00,20.45,20.46,20.45,20.45,7600.0,18.2838,18.2927,18.2838,18.2838,7600.0
2007-01-23 11:00:00,20.45,20.46,20.44,20.45,21200.0,18.2838,18.2927,18.2748,18.2838,21200.0
2007-01-23 11:05:00,20.46,20.53,20.45,20.53,73200.0,18.2927,18.3553,18.2838,18.3553,73200.0
2007-01-23 11:10:00,20.53,20.54,20.5,20.51,53600.0,18.3553,18.3642,18.3285,18.3374,53600.0
2007-01-23 11:15:00,20.52,20.56,20.5,20.53,46000.0,18.3464,18.3821,18.3285,18.3553,46000.0
2007-01-23 11:20:00,20.52,20.54,20.5,20.53,18800.0,18.3464,18.3642,18.3285,18.3553,18800.0
2007-01-23 11:25:00,20.54,20.54,20.5,20.53,34000.0,18.3642,18.3642,18.3285,18.3553,34000.0
2007-01-23 11:30:00,20.52,20.53,20.51,20.52,14400.0,18.3464,18.3553,18.3374,18.3464,14400.0
2007-01-23 11:35:00,20.52,20.52,20.48,20.49,55200.0,18.3464,18.3464,18.3106,18.3195,55200.0
2007-01-23 11:40:00,20.49,20.51,20.48,20.5,23600.0,18.3195,18.3374,18.3106,18.3285,23600.0
2007-01-23 11:45:00,20.52,20.53,20.49,20.5,27200.0,18.3464,18.3553,18.3195,18.3285,27200.0
2007-01-23 11:50:00,20.5,20.5,20.49,20.5,12000.0,18.3285,18.3285,18.3195,18.3285,12000.0
2007-01-23 11:55:00,20.5,20.55,20.49,20.51,50800.0,18.3285,18.3732,18.3195,18.3374,50800.0
2007-01-23 12:00:00,20.51,20.57,20.51,20.56,61600.0,18.3374,18.3911,18.3374,18.3821,61600.0
2007-01-23 12:05:00,20.55,20.55,20.5,20.54,30000.0,18.3732,18.3732,18.3285,18.3642,30000.0
2007-01-23 12:10:00,20.54,20.56,20.52,20.54,40400.0,18.3642,18.3821,18.3464,18.3642,40400.0
2007-01-23 12:15:00,20.54,20.58,20.54,20.58,34400.0,18.3642,18.4,18.3642,18.4,34400.0
2007-01-23 12:20:00,20.58,20.6,20.58,20.59,30400.0,18.4,18.4179,18.4,18.4089,30400.0
2007-01-23 12:25:00,20.59,20.6,20.57,20.58,80400.0,18.4089,18.4179,18.3911,18.4,80400.0
2007-01-23 12:30:00,20.57,20.71,20.57,20.68,256800.0,18.3911,18.5162,18.3911,18.4894,256800.0
2007-01-23 12:35:00,20.68,20.69,20.63,20.63,42800.0,18.4894,18.4984,18.4447,18.4447,42800.0
2007-01-23 12:40:00,20.63,20.63,20.57,20.6,31200.0,18.4447,18.4447,18.3911,18.4179,31200.0
2007-01-23 12:45:00,20.61,20.66,20.6,20.65,24400.0,18.4268,18.4715,18.4179,18.4626,24400.0
2007-01-23 12:50:00,20.66,20.71,20.65,20.66,76000.0,18.4715,18.5162,18.4626,18.4715,76000.0
2007-01-23 12:55:00,20.66,20.68,20.65,20.67,26800.0,18.4715,18.4894,18.4626,18.4805,26800.0
2007-01-23 13:00:00,20.68,20.69,20.66,20.67,42400.0,18.4894,18.4984,18.4715,18.4805,42400.0
2007-01-23 13:05:00,20.66,20.67,20.64,20.64,18000.0,18.4715,18.4805,18.4537,18.4537,18000.0
2007-01-23 13:10:00,20.64,20.71,20.63,20.7,46800.0,18.4537,18.5162,18.4447,18.5073,46800.0
2007-01-23 13:15:00,20.7,20.7,20.66,20.68,42400.0,18.5073,18.5073,18.4715,18.4894,42400.0
2007-01-23 13:20:00,20.68,20.71,20.68,20.7,15200.0,18.4894,18.5162,18.4894,18.5073,15200.0
2007-01-23 13:25:00,20.71,20.74,20.7,20.74,88800.0,18.5162,18.5431,18.5073,18.5431,88800.0
2007-01-23 13:30:00,20.73,20.75,20.72,20.72,46000.0,18.5341,18.552,18.5252,18.5252,46000.0
2007-01-23 13:35:00,20.73,20.73,20.71,20.72,33200.0,18.5341,18.5341,18.5162,18.5252,33200.0
2007-01-23 13:40:00,20.71,20.73,20.71,20.72,22400.0,18.5162,18.5341,18.5162,18.5252,22400.0
2007-01-23 13:45:00,20.72,20.74,20.72,20.72,45200.0,18.5252,18.5431,18.5252,18.5252,45200.0
2007-01-23 13:50:00,20.73,20.74,20.69,20.72,39600.0,18.5341,18.5431,18.4984,18.5252,39600.0
2007-01-23 13:55:00,20.73,20.74,20.71,20.73,53200.0,18.5341,18.5431,18.5162,18.5341,53200.0
2007-01-23 14:00:00,20.73,20.74,20.72,20.73,62000.0,18.5341,18.5431,18.5252,18.5341,62000.0
2007-01-23 14:05:00,20.73,20.74,20.69,20.72,68000.0,18.5341,18.5431,18.4984,18.5252,68000.0
2007-01-23 14:10:00,20.71,20.74,20.71,20.72,36800.0,18.5162,18.5431,18.5162,18.5252,36800.0
2007-01-23 14:15:00,20.72,20.73,20.7,20.7,75600.0,18.5252,18.5341,18.5073,18.5073,75600.0
2007-01-23 14:20:00,20.7,20.7,20.65,20.66,37200.0,18.5073,18.5073,18.4626,18.4715,37200.0
2007-01-23 14:25:00,20.65,20.71,20.64,20.7,22800.0,18.4626,18.5162,18.4537,18.5073,22800.0
2007-01-23 14:30:00,20.7,20.71,20.62,20.63,60800.0,18.5073,18.5162,18.4358,18.4447,60800.0
2007-01-23 14:35:00,20.64,20.68,20.63,20.68,163200.0,18.4537,18.4894,18.4447,18.4894,163200.0
2007-01-23 14:40:00,20.68,20.68,20.61,20.63,35200.0,18.4894,18.4894,18.4268,18.4447,35200.0
2007-01-23 14:45:00,20.63,20.64,20.6,20.63,30800.0,18.4447,18.4537,18.4179,18.4447,30800.0
2007-01-23 14:50:00,20.63,20.66,20.63,20.66,25200.0,18.4447,18.4715,18.4447,18.4715,25200.0
2007-01-23 14:55:00,20.65,20.71,20.65,20.68,39600.0,18.4626,18.5162,18.4626,18.4894,39600.0
2007-01-23 15:00:00,20.68,20.74,20.67,20.7,67200.0,18.4894,18.5431,18.4805,18.5073,67200.0
2007-01-23 15:05:00,20.68,20.7,20.66,20.67,20400.0,18.4894,18.5073,18.4715,18.4805,20400.0
2007-01-23 15:10:00,20.66,20.7,20.66,20.68,28400.0,18.4715,18.5073,18.4715,18.4894,28400.0
2007-01-23 15:15:00,20.68,20.7,20.66,20.68,43200.0,18.4894,18.5073,18.4715,18.4894,43200.0
2007-01-23 15:20:00,20.7,20.7,20.66,20.66,41200.0,18.5073,18.5073,18.4715,18.4715,41200.0
2007-01-23 15:25:00,20.68,20.68,20.66,20.66,44000.0,18.4894,18.4894,18.4715,18.4715,44000.0
2007-01-23 15:30:00,20.66,20.68,20.64,20.66,31600.0,18.4715,18.4894,18.4537,18.4715,31600.0
2007-01-23 15:35:00,20.66,20.69,20.65,20.68,33200.0,18.4715,18.4984,18.4626,18.4894,33200.0
2007-01-23 15:40:00,20.68,20.68,20.64,20.66,59600.0,18.4894,18.4894,18.4537,18.4715,59600.0
2007-01-23 15:45:00,20.66,20.68,20.64,20.68,120000.0,18.4715,18.4894,18.4537,18.4894,120000.0
2007-01-23 15:50:00,20.68,20.69,20.64,20.68,90000.0,18.4894,18.4984,18.4537,18.4894,90000.0
2007-01-23 15:55:00,20.69,20.7,20.64,20.66,188400.0,18.4984,18.5073,18.4537,18.4715,188400.0
2007-01-24 09:30:00,20.74,20.74,20.69,20.72,76800.0,18.5431,18.5431,18.4984,18.5252,76800.0
2007-01-24 09:35:00,20.7,20.7,20.63,20.63,38800.0,18.5073,18.5073,18.4447,18.4447,38800.0
2007-01-24 09:40:00,20.63,20.65,20.6,20.6,100400.0,18.4447,18.4626,18.4179,18.4179,100400.0
2007-01-24 09:45:00,20.61,20.61,20.57,20.61,116400.0,18.4268,18.4268,18.3911,18.4268,116400.0
2007-01-24 09:50:00,20.6,20.64,20.6,20.64,84800.0,18.4179,18.4537,18.4179,18.4537,84800.0
2007-01-24 09:55:00,20.65,20.66,20.54,20.59,112800.0,18.4626,18.4715,18.3642,18.4089,112800.0
2007-01-24 10:00:00,20.59,20.63,20.58,20.61,52400.0,18.4089,18.4447,18.4,18.4268,52400.0
2007-01-24 10:05:00,20.59,20.59,20.54,20.58,43600.0,18.4089,18.4089,18.3642,18.4,43600.0
2007-01-24 10:10:00,20.58,20.62,20.58,20.62,26800.0,18.4,18.4358,18.4,18.4358,26800.0
2007-01-24 10:15:00,20.61,20.67,20.61,20.63,26000.0,18.4268,18.4805,18.4268,18.4447,26000.0
2007-01-24 10:20:00,20.63,20.63,20.6,20.61,12400.0,18.4447,18.4447,18.4179,18.4268,12400.0
2007-01-24 10:25:00,20.61,20.63,20.6,20.61,23600.0,18.4268,18.4447,18.4179,18.4268,23600.0
2007-01-24 10:30:00,20.61,20.66,20.61,20.65,24000.0,18.4268,18.4715,18.4268,18.4626,24000.0
2007-01-24 10:35:00,20.67,20.73,20.67,20.67,47200.0,18.4805,18.5341,18.4805,18.4805,47200.0
2007-01-24 10:40:00,20.65,20.66,20.63,20.65,55200.0,18.4626,18.4715,18.4447,18.4626,55200.0
2007-01-24 10:45:00,20.64,20.68,20.64,20.68,27600.0,18.4537,18.4894,18.4537,18.4894,27600.0
2007-01-24 10:50:00,20.68,20.72,20.68,20.72,15600.0,18.4894,18.5252,18.4894,18.5252,15600.0
2007-01-24 10:55:00,20.72,20.8,20.71,20.79,106800.0,18.5252,18.5967,18.5162,18.5878,106800.0
2007-01-24 11:00:00,20.78,20.79,20.75,20.77,54400.0,18.5788,18.5878,18.552,18.5699,54400.0
2007-01-24 11:05:00,20.78,20.83,20.78,20.8,67600.0,18.5788,18.6235,18.5788,18.5967,67600.0
2007-01-24 11:10:00,20.81,20.85,20.8,20.8,42400.0,18.6056,18.6414,18.5967,18.5967,42400.0
2007-01-24 11:15:00,20.8,20.82,20.79,20.81,26400.0,18.5967,18.6146,18.5878,18.6056,26400.0
2007-01-24 11:20:00,20.81,20.83,20.78,20.8,39600.0,18.6056,18.6235,18.5788,18.5967,39600.0
2007-01-24 11:25:00,20.8,20.81,20.77,20.81,52000.0,18.5967,18.6056,18.5699,18.6056,52000.0
2007-01-24 11:30:00,20.81,20.81,20.77,20.79,25200.0,18.6056,18.6056,18.5699,18.5878,25200.0
2007-01-24 11:35:00,20.78,20.78,20.76,20.77,12800.0,18.5788,18.5788,18.5609,18.5699,12800.0
2007-01-24 11:40:00,20.77,20.8,20.77,20.79,18000.0,18.5699,18.5967,18.5699,18.5878,18000.0
2007-01-24 11:45:00,20.79,20.81,20.79,20.79,31200.0,18.5878,18.6056,18.5878,18.5878,31200.0
2007-01-24 11:50:00,20.79,20.81,20.79,20.8,28400.0,18.5878,18.6056,18.5878,18.5967,28400.0
2007-01-24 11:55:00,20.8,20.8,20.77,20.79,27200.0,18.5967,18.5967,18.5699,18.5878,27200.0
2007-01-24 12:00:00,20.79,20.82,20.78,20.78,48400.0,18.5878,18.6146,18.5788,18.5788,48400.0
2007-01-24 12:05:00,20.78,20.8,20.77,20.8,30800.0,18.5788,18.5967,18.5699,18.5967,30800.0
2007-01-24 12:10:00,20.79,20.8,20.79,20.8,23600.0,18.5878,18.5967,18.5878,18.5967,23600.0
2007-01-24 12:15:00,20.8,20.8,20.78,20.78,8800.0,18.5967,18.5967,18.5788,18.5788,8800.0
2007-01-24 12:20:00,20.78,20.78,20.77,20.78,12400.0,18.5788,18.5788,18.5699,18.5788,12400.0
2007-01-24 12:25:00,20.78,20.81,20.78,20.81,27600.0,18.5788,18.6056,18.5788,18.6056,27600.0
2007-01-24 12:30:00,20.81,20.84,20.81,20.84,56000.0,18.6056,18.6325,18.6056,18.6325,56000.0
2007-01-24 12:35:00,20.84,20.88,20.83,20.87,59600.0,18.6325,18.6682,18.6235,18.6593,59600.0
2007-01-24 12:40:00,20.86,20.86,20.8,20.82,32000.0,18.6503,18.6503,18.5967,18.6146,32000.0
2007-01-24 12:45:00,20.82,20.83,20.81,20.82,18000.0,18.6146,18.6235,18.6056,18.6146,18000.0
2007-01-24 12:50:00,20.82,20.83,20.8,20.8,37200.0,18.6146,18.6235,18.5967,18.5967,37200.0
2007-01-24 12:55:00,20.8,20.82,20.79,20.8,33200.0,18.5967,18.6146,18.5878,18.5967,33200.0
2007-01-24 13:00:00,20.8,20.8,20.75,20.77,32400.0,18.5967,18.5967,18.552,18.5699,32400.0
2007-01-24 13:05:00,20.78,20.79,20.75,20.77,24400.0,18.5788,18.5878,18.552,18.5699,24400.0
2007-01-24 13:10:00,20.77,20.79,20.77,20.79,6800.0,18.5699,18.5878,18.5699,18.5878,6800.0
2007-01-24 13:15:00,20.79,20.8,20.78,20.8,11600.0,18.5878,18.5967,18.5788,18.5967,11600.0
2007-01-24 13:20:00,20.81,20.82,20.8,20.81,8000.0,18.6056,18.6146,18.5967,18.6056,8000.0
2007-01-24 13:25:00,20.81,20.81,20.78,20.81,13200.0,18.6056,18.6056,18.5788,18.6056,13200.0
2007-01-24 13:30:00,20.81,20.82,20.8,20.8,10800.0,18.6056,18.6146,18.5967,18.5967,10800.0
2007-01-24 13:35:00,20.81,20.82,20.8,20.8,29600.0,18.6056,18.6146,18.5967,18.5967,29600.0
2007-01-24 13:40:00,20.8,20.83,20.79,20.79,56800.0,18.5967,18.6235,18.5878,18.5878,56800.0
2007-01-24 13:45:00,20.79,20.8,20.75,20.75,36400.0,18.5878,18.5967,18.552,18.552,36400.0
2007-01-24 13:50:00,20.76,20.79,20.76,20.79,25600.0,18.5609,18.5878,18.5609,18.5878,25600.0
2007-01-24 13:55:00,20.8,20.86,20.79,20.84,80400.0,18.5967,18.6503,18.5878,18.6325,80400.0
2007-01-24 14:00:00,20.85,20.86,20.82,20.82,15200.0,18.6414,18.6503,18.6146,18.6146,15200.0
2007-01-24 14:05:00,20.83,20.84,20.81,20.82,67200.0,18.6235,18.6325,18.6056,18.6146,67200.0
2007-01-24 14:10:00,20.82,20.86,20.82,20.86,38400.0,18.6146,18.6503,18.6146,18.6503,38400.0
2007-01-24 14:15:00,20.86,20.87,20.84,20.84,28800.0,18.6503,18.6593,18.6325,18.6325,28800.0
2007-01-24 14:20:00,20.85,20.89,20.85,20.89,34000.0,18.6414,18.6772,18.6414,18.6772,34000.0
2007-01-24 14:25:00,20.89,20.93,20.88,20.92,130400.0,18.6772,18.7129,18.6682,18.704,130400.0
2007-01-24 14:30:00,20.93,20.95,20.92,20.93,106000.0,18.7129,18.7308,18.704,18.7129,106000.0
2007-01-24 14:35:00,20.93,20.99,20.93,20.99,112000.0,18.7129,18.7666,18.7129,18.7666,112000.0
2007-01-24 14:40:00,20.97,20.99,20.96,20.98,235600.0,18.7487,18.7666,18.7398,18.7576,235600.0
2007-01-24 14:45:00,20.98,21.0,20.97,21.0,73600.0,18.7576,18.7755,18.7487,18.7755,73600.0
2007-01-24 14:50:00,21.0,21.03,20.98,21.0,149600.0,18.7755,18.8023,18.7576,18.7755,149600.0
2007-01-24 14:55:00,21.0,21.03,20.99,21.03,66400.0,18.7755,18.8023,18.7666,18.8023,66400.0
2007-01-24 15:00:00,21.02,21.05,21.02,21.02,71200.0,18.7934,18.8202,18.7934,18.7934,71200.0
2007-01-24 15:05:00,21.02,21.08,21.01,21.06,128800.0,18.7934,18.847,18.7845,18.8292,128800.0
2007-01-24 15:10:00,21.06,21.06,21.05,21.05,70800.0,18.8292,18.8292,18.8202,18.8202,70800.0
2007-01-24 15:15:00,21.06,21.06,21.05,21.06,54000.0,18.8292,18.8292,18.8202,18.8292,54000.0
2007-01-24 15:20:00,21.06,21.06,21.05,21.06,50400.0,18.8292,18.8292,18.8202,18.8292,50400.0
2007-01-24 15:25:00,21.06,21.06,21.05,21.06,60400.0,18.8292,18.8292,18.8202,18.8292,60400.0
2007-01-24 15:30:00,21.05,21.08,21.05,21.07,311200.0,18.8202,18.847,18.8202,18.8381,311200.0
2007-01-24 15:35:00,21.07,21.08,21.06,21.08,101600.0,18.8381,18.847,18.8292,18.847,101600.0
2007-01-24 15:40:00,21.08,21.1,21.08,21.09,81200.0,18.847,18.8649,18.847,18.856,81200.0
2007-01-24 15:45:00,21.09,21.1,21.08,21.08,71600.0,18.856,18.8649,18.847,18.847,71600.0
2007-01-24 15:50:00,21.08,21.08,21.07,21.07,164000.0,18.847,18.847,18.8381,18.8381,164000.0
2007-01-24 15:55:00,21.07,21.11,21.07,21.09,224400.0,18.8381,18.8739,18.8381,18.856,224400.0
2007-01-25 09:30:00,20.93,20.95,20.87,20.93,357200.0,18.7129,18.7308,18.6593,18.7129,357200.0
2007-01-25 09:35:00,20.93,20.98,20.91,20.94,129600.0,18.7129,18.7576,18.6951,18.7219,129600.0
2007-01-25 09:40:00,20.94,20.95,20.91,20.92,153600.0,18.7219,18.7308,18.6951,18.704,153600.0
2007-01-25 09:45:00,20.91,20.96,20.9,20.96,79200.0,18.6951,18.7398,18.6861,18.7398,79200.0
2007-01-25 09:50:00,20.95,20.95,20.9,20.92,117600.0,18.7308,18.7308,18.6861,18.704,117600.0
2007-01-25 09:55:00,20.92,20.92,20.9,20.91,85600.0,18.704,18.704,18.6861,18.6951,85600.0
2007-01-25 10:00:00,20.9,20.91,20.89,20.91,100800.0,18.6861,18.6951,18.6772,18.6951,100800.0
2007-01-25 10:05:00,20.91,20.92,20.9,20.92,34800.0,18.6951,18.704,18.6861,18.704,34800.0
2007-01-25 10:10:00,20.91,20.93,20.91,20.93,81200.0,18.6951,18.7129,18.6951,18.7129,81200.0
2007-01-25 10:15:00,20.92,20.93,20.89,20.9,152000.0,18.704,18.7129,18.6772,18.6861,152000.0
2007-01-25 10:20:00,20.9,20.92,20.89,20.9,138400.0,18.6861,18.704,18.6772,18.6861,138400.0
2007-01-25 10:25:00,20.9,20.93,20.89,20.93,172000.0,18.6861,18.7129,18.6772,18.7129,172000.0
2007-01-25 10:30:00,20.92,20.93,20.91,20.92,43200.0,18.704,18.7129,18.6951,18.704,43200.0
2007-01-25 10:35:00,20.92,20.93,20.89,20.9,94800.0,18.704,18.7129,18.6772,18.6861,94800.0
2007-01-25 10:40:00,20.89,20.9,20.81,20.83,117200.0,18.6772,18.6861,18.6056,18.6235,117200.0
2007-01-25 10:45:00,20.83,20.84,20.77,20.84,42000.0,18.6235,18.6325,18.5699,18.6325,42000.0
2007-01-25 10:50:00,20.84,20.85,20.82,20.84,60800.0,18.6325,18.6414,18.6146,18.6325,60800.0
2007-01-25 10:55:00,20.85,20.86,20.8,20.82,33200.0,18.6414,18.6503,18.5967,18.6146,33200.0
2007-01-25 11:00:00,20.82,20.85,20.82,20.84,19600.0,18.6146,18.6414,18.6146,18.6325,19600.0
2007-01-25 11:05:00,20.84,20.86,20.84,20.85,17600.0,18.6325,18.6503,18.6325,18.6414,17600.0
2007-01-25 11:10:00,20.85,20.86,20.85,20.85,24000.0,18.6414,18.6503,18.6414,18.6414,24000.0
2007-01-25 11:15:00,20.86,20.88,20.85,20.85,28000.0,18.6503,18.6682,18.6414,18.6414,28000.0
2007-01-25 11:20:00,20.85,20.86,20.83,20.84,24400.0,18.6414,18.6503,18.6235,18.6325,24400.0
2007-01-25 11:25:00,20.85,20.85,20.82,20.82,21200.0,18.6414,18.6414,18.6146,18.6146,21200.0
2007-01-25 11:30:00,20.82,20.84,20.81,20.81,35600.0,18.6146,18.6325,18.6056,18.6056,35600.0
2007-01-25 11:35:00,20.81,20.84,20.81,20.84,90000.0,18.6056,18.6325,18.6056,18.6325,90000.0
2007-01-25 11:40:00,20.84,20.86,20.83,20.85,17200.0,18.6325,18.6503,18.6235,18.6414,17200.0
2007-01-25 11:45:00,20.85,20.86,20.84,20.84,11600.0,18.6414,18.6503,18.6325,18.6325,11600.0
2007-01-25 11:50:00,20.84,20.84,20.83,20.83,17600.0,18.6325,18.6325,18.6235,18.6235,17600.0
2007-01-25 11:55:00,20.83,20.84,20.81,20.84,84400.0,18.6235,18.6325,18.6056,18.6325,84400.0
2007-01-25 12:00:00,20.84,20.84,20.82,20.84,21200.0,18.6325,18.6325,18.6146,18.6325,21200.0
2007-01-25 12:05:00,20.83,20.83,20.77,20.78,206800.0,18.6235,18.6235,18.5699,18.5788,206800.0
2007-01-25 12:10:00,20.78,20.8,20.75,20.78,144400.0,18.5788,18.5967,18.552,18.5788,144400.0
2007-01-25 12:15:00,20.77,20.77,20.75,20.75,73600.0,18.5699,18.5699,18.552,18.552,73600.0
2007-01-25 12:20:00,20.75,20.77,20.75,20.76,78800.0,18.552,18.5699,18.552,18.5609,78800.0
2007-01-25 12:25:00,20.76,20.76,20.72,20.74,61600.0,18.5609,18.5609,18.5252,18.5431,61600.0
2007-01-25 12:30:00,20.73,20.75,20.73,20.75,109200.0,18.5341,18.552,18.5341,18.552,109200.0
2007-01-25 12:35:00,20.75,20.76,20.75,20.75,33200.0,18.552,18.5609,18.552,18.552,33200.0
2007-01-25 12:40:00,20.75,20.76,20.75,20.76,16000.0,18.552,18.5609,18.552,18.5609,16000.0
2007-01-25 12:45:00,20.76,20.77,20.75,20.77,21200.0,18.5609,18.5699,18.552,18.5699,21200.0
2007-01-25 12:50:00,20.77,20.77,20.75,20.75,19200.0,18.5699,18.5699,18.552,18.552,19200.0
2007-01-25 12:55:00,20.75,20.78,20.75,20.78,51200.0,18.552,18.5788,18.552,18.5788,51200.0
2007-01-25 13:00:00,20.78,20.8,20.77,20.79,35600.0,18.5788,18.5967,18.5699,18.5878,35600.0
2007-01-25 13:05:00,20.79,20.8,20.78,20.79,9600.0,18.5878,18.5967,18.5788,18.5878,9600.0
2007-01-25 13:10:00,20.8,20.82,20.79,20.81,26800.0,18.5967,18.6146,18.5878,18.6056,26800.0
2007-01-25 13:15:00,20.81,20.83,20.81,20.83,30000.0,18.6056,18.6235,18.6056,18.6235,30000.0
2007-01-25 13:20:00,20.82,20.82,20.8,20.81,18000.0,18.6146,18.6146,18.5967,18.6056,18000.0
2007-01-25 13:25:00,20.81,20.83,20.8,20.82,22800.0,18.6056,18.6235,18.5967,18.6146,22800.0
2007-01-25 13:30:00,20.82,20.83,20.79,20.79,36400.0,18.6146,18.6235,18.5878,18.5878,36400.0
2007-01-25 13:35:00,20.79,20.8,20.75,20.76,74400.0,18.5878,18.5967,18.552,18.5609,74400.0
2007-01-25 13:40:00,20.77,20.8,20.75,20.78,106800.0,18.5699,18.5967,18.552,18.5788,106800.0
2007-01-25 13:45:00,20.78,20.8,20.77,20.8,35200.0,18.5788,18.5967,18.5699,18.5967,35200.0
2007-01-25 13:50:00,20.79,20.8,20.76,20.76,20000.0,18.5878,18.5967,18.5609,18.5609,20000.0
2007-01-25 13:55:00,20.75,20.76,20.75,20.76,42000.0,18.552,18.5609,18.552,18.5609,42000.0
2007-01-25 14:00:00,20.75,20.8,20.75,20.76,58400.0,18.552,18.5967,18.552,18.5609,58400.0
2007-01-25 14:05:00,20.76,20.78,20.75,20.78,51600.0,18.5609,18.5788,18.552,18.5788,51600.0
2007-01-25 14:10:00,20.78,20.8,20.75,20.77,36400.0,18.5788,18.5967,18.552,18.5699,36400.0
2007-01-25 14:15:00,20.77,20.78,20.75,20.78,54800.0,18.5699,18.5788,18.552,18.5788,54800.0
2007-01-25 14:20:00,20.78,20.79,20.75,20.76,33600.0,18.5788,18.5878,18.552,18.5609,33600.0
2007-01-25 14:25:00,20.76,20.78,20.75,20.78,56800.0,18.5609,18.5788,18.552,18.5788,56800.0
2007-01-25 14:30:00,20.78,20.79,20.77,20.78,108000.0,18.5788,18.5878,18.5699,18.5788,108000.0
2007-01-25 14:35:00,20.79,20.8,20.77,20.78,21200.0,18.5878,18.5967,18.5699,18.5788,21200.0
2007-01-25 14:40:00,20.78,20.79,20.77,20.78,29600.0,18.5788,18.5878,18.5699,18.5788,29600.0
2007-01-25 14:45:00,20.78,20.78,20.75,20.78,27600.0,18.5788,18.5788,18.552,18.5788,27600.0
2007-01-25 14:50:00,20.78,20.79,20.78,20.79,27200.0,18.5788,18.5878,18.5788,18.5878,27200.0
2007-01-25 14:55:00,20.79,20.8,20.78,20.8,12400.0,18.5878,18.5967,18.5788,18.5967,12400.0
2007-01-25 15:00:00,20.8,20.8,20.75,20.77,105600.0,18.5967,18.5967,18.552,18.5699,105600.0
2007-01-25 15:05:00,20.76,20.77,20.73,20.74,88400.0,18.5609,18.5699,18.5341,18.5431,88400.0
2007-01-25 15:10:00,20.75,20.79,20.75,20.78,45600.0,18.552,18.5878,18.552,18.5788,45600.0
2007-01-25 15:15:00,20.78,20.8,20.77,20.78,33600.0,18.5788,18.5967,18.5699,18.5788,33600.0
2007-01-25 15:20:00,20.78,20.78,20.74,20.75,57600.0,18.5788,18.5788,18.5431,18.552,57600.0
2007-01-25 15:25:00,20.76,20.79,20.75,20.76,25200.0,18.5609,18.5878,18.552,18.5609,25200.0
2007-01-25 15:30:00,20.76,20.78,20.76,20.78,69600.0,18.5609,18.5788,18.5609,18.5788,69600.0
2007-01-25 15:35:00,20.78,20.8,20.76,20.78,23200.0,18.5788,18.5967,18.5609,18.5788,23200.0
2007-01-25 15:40:00,20.78,20.8,20.78,20.79,34000.0,18.5788,18.5967,18.5788,18.5878,34000.0
2007-01-25 15:45:00,20.8,20.8,20.79,20.8,64000.0,18.5967,18.5967,18.5878,18.5967,64000.0
2007-01-25 15:50:00,20.8,20.85,20.8,20.85,126800.0,18.5967,18.6414,18.5967,18.6414,126800.0
2007-01-25 15:55:00,20.84,20.85,20.82,20.83,211600.0,18.6325,18.6414,18.6146,18.6235,211600.0
2007-01-26 09:30:00,20.91,20.98,20.84,20.87,110000.0,18.6951,18.7576,18.6325,18.6593,110000.0
2007-01-26 09:35:00,20.87,20.89,20.84,20.87,21600.0,18.6593,18.6772,18.6325,18.6593,21600.0
2007-01-26 09:40:00,20.86,20.88,20.81,20.85,30800.0,18.6503,18.6682,18.6056,18.6414,30800.0
2007-01-26 09:45:00,20.84,20.84,20.71,20.77,61200.0,18.6325,18.6325,18.5162,18.5699,61200.0
2007-01-26 09:50:00,20.76,20.83,20.76,20.79,33600.0,18.5609,18.6235,18.5609,18.5878,33600.0
2007-01-26 09:55:00,20.79,20.79,20.71,20.75,40000.0,18.5878,18.5878,18.5162,18.552,40000.0
2007-01-26 10:00:00,20.77,20.79,20.63,20.63,140000.0,18.5699,18.5878,18.4447,18.4447,140000.0
2007-01-26 10:05:00,20.64,20.68,20.62,20.66,104400.0,18.4537,18.4894,18.4358,18.4715,104400.0
2007-01-26 10:10:00,20.66,20.7,20.61,20.63,67200.0,18.4715,18.5073,18.4268,18.4447,67200.0
2007-01-26 10:15:00,20.65,20.69,20.61,20.63,82800.0,18.4626,18.4984,18.4268,18.4447,82800.0
2007-01-26 10:20:00,20.63,20.71,20.62,20.71,38800.0,18.4447,18.5162,18.4358,18.5162,38800.0
2007-01-26 10:25:00,20.71,20.72,20.69,20.71,34800.0,18.5162,18.5252,18.4984,18.5162,34800.0
2007-01-26 10:30:00,20.71,20.77,20.71,20.72,63600.0,18.5162,18.5699,18.5162,18.5252,63600.0
2007-01-26 10:35:00,20.73,20.78,20.73,20.77,69200.0,18.5341,18.5788,18.5341,18.5699,69200.0
2007-01-26 10:40:00,20.78,20.78,20.7,20.73,49200.0,18.5788,18.5788,18.5073,18.5341,49200.0
2007-01-26 10:45:00,20.74,20.8,20.74,20.79,47600.0,18.5431,18.5967,18.5431,18.5878,47600.0
2007-01-26 10:50:00,20.79,20.8,20.75,20.75,40400.0,18.5878,18.5967,18.552,18.552,40400.0
2007-01-26 10:55:00,20.75,20.77,20.75,20.77,18400.0,18.552,18.5699,18.552,18.5699,18400.0
2007-01-26 11:00:00,20.77,20.77,20.7,20.71,32400.0,18.5699,18.5699,18.5073,18.5162,32400.0
2007-01-26 11:05:00,20.72,20.72,20.65,20.66,28000.0,18.5252,18.5252,18.4626,18.4715,28000.0
2007-01-26 11:10:00,20.66,20.66,20.62,20.63,73600.0,18.4715,18.4715,18.4358,18.4447,73600.0
2007-01-26 11:15:00,20.63,20.68,20.62,20.68,52400.0,18.4447,18.4894,18.4358,18.4894,52400.0
2007-01-26 11:20:00,20.68,20.68,20.65,20.66,29600.0,18.4894,18.4894,18.4626,18.4715,29600.0
2007-01-26 11:25:00,20.66,20.67,20.65,20.67,14000.0,18.4715,18.4805,18.4626,18.4805,14000.0
2007-01-26 11:30:00,20.67,20.68,20.64,20.65,25600.0,18.4805,18.4894,18.4537,18.4626,25600.0
2007-01-26 11:35:00,20.65,20.66,20.63,20.63,31200.0,18.4626,18.4715,18.4447,18.4447,31200.0
2007-01-26 11:40:00,20.63,20.65,20.61,20.65,45200.0,18.4447,18.4626,18.4268,18.4626,45200.0
2007-01-26 11:45:00,20.65,20.7,20.65,20.69,28800.0,18.4626,18.5073,18.4626,18.4984,28800.0
2007-01-26 11:50:00,20.69,20.69,20.63,20.64,50000.0,18.4984,18.4984,18.4447,18.4537,50000.0
2007-01-26 11:55:00,20.65,20.68,20.63,20.68,28800.0,18.4626,18.4894,18.4447,18.4894,28800.0
2007-01-26 12:00:00,20.68,20.7,20.66,20.68,27200.0,18.4894,18.5073,18.4715,18.4894,27200.0
2007-01-26 12:05:00,20.68,20.71,20.68,20.7,40000.0,18.4894,18.5162,18.4894,18.5073,40000.0
2007-01-26 12:10:00,20.69,20.73,20.67,20.73,50000.0,18.4984,18.5341,18.4805,18.5341,50000.0
2007-01-26 12:15:00,20.73,20.73,20.71,20.72,44800.0,18.5341,18.5341,18.5162,18.5252,44800.0
2007-01-26 12:20:00,20.72,20.73,20.71,20.72,17600.0,18.5252,18.5341,18.5162,18.5252,17600.0
2007-01-26 12:25:00,20.72,20.72,20.71,20.72,16400.0,18.5252,18.5252,18.5162,18.5252,16400.0
2007-01-26 12:30:00,20.71,20.72,20.7,20.71,4800.0,18.5162,18.5252,18.5073,18.5162,4800.0
2007-01-26 12:35:00,20.71,20.72,20.69,20.71,18400.0,18.5162,18.5252,18.4984,18.5162,18400.0
2007-01-26 12:40:00,20.72,20.73,20.7,20.7,8800.0,18.5252,18.5341,18.5073,18.5073,8800.0
2007-01-26 12:45:00,20.7,20.73,20.7,20.73,9200.0,18.5073,18.5341,18.5073,18.5341,9200.0
2007-01-26 12:50:00,20.74,20.74,20.72,20.74,23200.0,18.5431,18.5431,18.5252,18.5431,23200.0
2007-01-26 12:55:00,20.74,20.74,20.71,20.73,10400.0,18.5431,18.5431,18.5162,18.5341,10400.0
2007-01-26 13:00:00,20.72,20.73,20.71,20.72,14800.0,18.5252,18.5341,18.5162,18.5252,14800.0
2007-01-26 13:05:00,20.71,20.71,20.67,20.68,16800.0,18.5162,18.5162,18.4805,18.4894,16800.0
2007-01-26 13:10:00,20.68,20.68,20.63,20.64,26400.0,18.4894,18.4894,18.4447,18.4537,26400.0
2007-01-26 13:15:00,20.63,20.66,20.63,20.66,36800.0,18.4447,18.4715,18.4447,18.4715,36800.0
2007-01-26 13:20:00,20.66,20.66,20.64,20.66,8800.0,18.4715,18.4715,18.4537,18.4715,8800.0
2007-01-26 13:25:00,20.65,20.66,20.65,20.65,4000.0,18.4626,18.4715,18.4626,18.4626,4000.0
2007-01-26 13:30:00,20.65,20.7,20.65,20.68,28800.0,18.4626,18.5073,18.4626,18.4894,28800.0
2007-01-26 13:35:00,20.68,20.72,20.68,20.7,13600.0,18.4894,18.5252,18.4894,18.5073,13600.0
2007-01-26 13:40:00,20.7,20.71,20.68,20.68,16400.0,18.5073,18.5162,18.4894,18.4894,16400.0
2007-01-26 13:45:00,20.69,20.69,20.68,20.69,15600.0,18.4984,18.4984,18.4894,18.4984,15600.0
2007-01-26 13:50:00,20.69,20.72,20.69,20.72,27200.0,18.4984,18.5252,18.4984,18.5252,27200.0
2007-01-26 13:55:00,20.73,20.75,20.71,20.74,22000.0,18.5341,18.552,18.5162,18.5431,22000.0
2007-01-26 14:00:00,20.73,20.73,20.7,20.71,15200.0,18.5341,18.5341,18.5073,18.5162,15200.0
2007-01-26 14:05:00,20.71,20.71,20.68,20.69,16000.0,18.5162,18.5162,18.4894,18.4984,16000.0
2007-01-26 14:10:00,20.69,20.71,20.69,20.71,18800.0,18.4984,18.5162,18.4984,18.5162,18800.0
2007-01-26 14:15:00,20.71,20.79,20.71,20.75,85600.0,18.5162,18.5878,18.5162,18.552,85600.0
2007-01-26 14:20:00,20.75,20.76,20.75,20.76,36800.0,18.552,18.5609,18.552,18.5609,36800.0
2007-01-26 14:25:00,20.76,20.79,20.76,20.78,31600.0,18.5609,18.5878,18.5609,18.5788,31600.0
2007-01-26 14:30:00,20.77,20.78,20.73,20.75,14000.0,18.5699,18.5788,18.5341,18.552,14000.0
2007-01-26 14:35:00,20.75,20.79,20.74,20.75,28400.0,18.552,18.5878,18.5431,18.552,28400.0
2007-01-26 14:40:00,20.75,20.78,20.75,20.77,14400.0,18.552,18.5788,18.552,18.5699,14400.0
2007-01-26 14:45:00,20.78,20.8,20.78,20.79,19600.0,18.5788,18.5967,18.5788,18.5878,19600.0
2007-01-26 14:50:00,20.79,20.8,20.78,20.79,17200.0,18.5878,18.5967,18.5788,18.5878,17200.0
2007-01-26 14:55:00,20.78,20.79,20.76,20.78,18000.0,18.5788,18.5878,18.5609,18.5788,18000.0
2007-01-26 15:00:00,20.78,20.81,20.78,20.79,32800.0,18.5788,18.6056,18.5788,18.5878,32800.0
2007-01-26 15:05:00,20.8,20.84,20.8,20.84,38400.0,18.5967,18.6325,18.5967,18.6325,38400.0
2007-01-26 15:10:00,20.85,20.85,20.81,20.84,36400.0,18.6414,18.6414,18.6056,18.6325,36400.0
2007-01-26 15:15:00,20.85,20.86,20.84,20.86,39600.0,18.6414,18.6503,18.6325,18.6503,39600.0
2007-01-26 15:20:00,20.85,20.86,20.82,20.83,49200.0,18.6414,18.6503,18.6146,18.6235,49200.0
2007-01-26 15:25:00,20.82,20.83,20.8,20.8,20400.0,18.6146,18.6235,18.5967,18.5967,20400.0
2007-01-26 15:30:00,20.8,20.8,20.75,20.8,35600.0,18.5967,18.5967,18.552,18.5967,35600.0
2007-01-26 15:35:00,20.82,20.84,20.79,20.84,19600.0,18.6146,18.6325,18.5878,18.6325,19600.0
2007-01-26 15:40:00,20.85,20.85,20.81,20.82,36000.0,18.6414,18.6414,18.6056,18.6146,36000.0
2007-01-26 15:45:00,20.82,20.84,20.81,20.82,27200.0,18.6146,18.6325,18.6056,18.6146,27200.0
2007-01-26 15:50:00,20.82,20.83,20.8,20.8,49600.0,18.6146,18.6235,18.5967,18.5967,49600.0
2007-01-26 15:55:00,20.8,20.82,20.78,20.78,166800.0,18.5967,18.6146,18.5788,18.5788,166800.0
2007-01-29 09:30:00,20.71,20.72,20.64,20.67,161600.0,18.5162,18.5252,18.4537,18.4805,161600.0
2007-01-29 09:35:00,20.67,20.76,20.67,20.75,108800.0,18.4805,18.5609,18.4805,18.552,108800.0
2007-01-29 09:40:00,20.76,20.8,20.72,20.79,43200.0,18.5609,18.5967,18.5252,18.5878,43200.0
2007-01-29 09:45:00,20.8,20.83,20.76,20.83,34400.0,18.5967,18.6235,18.5609,18.6235,34400.0
2007-01-29 09:50:00,20.83,20.83,20.79,20.8,30000.0,18.6235,18.6235,18.5878,18.5967,30000.0
2007-01-29 09:55:00,20.81,20.81,20.75,20.75,33200.0,18.6056,18.6056,18.552,18.552,33200.0
2007-01-29 10:00:00,20.75,20.78,20.69,20.76,53600.0,18.552,18.5788,18.4984,18.5609,53600.0
2007-01-29 10:05:00,20.76,20.85,20.76,20.85,25200.0,18.5609,18.6414,18.5609,18.6414,25200.0
2007-01-29 10:10:00,20.84,20.91,20.83,20.86,65200.0,18.6325,18.6951,18.6235,18.6503,65200.0
2007-01-29 10:15:00,20.85,20.89,20.83,20.86,68800.0,18.6414,18.6772,18.6235,18.6503,68800.0
2007-01-29 10:20:00,20.87,20.9,20.82,20.89,37200.0,18.6593,18.6861,18.6146,18.6772,37200.0
2007-01-29 10:25:00,20.88,20.9,20.83,20.84,22400.0,18.6682,18.6861,18.6235,18.6325,22400.0
2007-01-29 10:30:00,20.83,20.86,20.79,20.8,61600.0,18.6235,18.6503,18.5878,18.5967,61600.0
2007-01-29 10:35:00,20.81,20.91,20.79,20.91,56400.0,18.6056,18.6951,18.5878,18.6951,56400.0
2007-01-29 10:40:00,20.9,20.94,20.9,20.93,44800.0,18.6861,18.7219,18.6861,18.7129,44800.0
2007-01-29 10:45:00,20.92,20.96,20.91,20.91,20400.0,18.704,18.7398,18.6951,18.6951,20400.0
2007-01-29 10:50:00,20.89,20.92,20.88,20.91,25600.0,18.6772,18.704,18.6682,18.6951,25600.0
2007-01-29 10:55:00,20.91,20.92,20.85,20.85,32000.0,18.6951,18.704,18.6414,18.6414,32000.0
2007-01-29 11:00:00,20.84,20.88,20.83,20.87,46000.0,18.6325,18.6682,18.6235,18.6593,46000.0
2007-01-29 11:05:00,20.88,20.91,20.84,20.9,38000.0,18.6682,18.6951,18.6325,18.6861,38000.0
2007-01-29 11:10:00,20.92,20.92,20.87,20.91,28800.0,18.704,18.704,18.6593,18.6951,28800.0
2007-01-29 11:15:00,20.89,20.89,20.84,20.85,36000.0,18.6772,18.6772,18.6325,18.6414,36000.0
2007-01-29 11:20:00,20.86,20.86,20.82,20.82,49200.0,18.6503,18.6503,18.6146,18.6146,49200.0
2007-01-29 11:25:00,20.82,20.85,20.81,20.84,19600.0,18.6146,18.6414,18.6056,18.6325,19600.0
2007-01-29 11:30:00,20.83,20.84,20.79,20.81,25600.0,18.6235,18.6325,18.5878,18.6056,25600.0
2007-01-29 11:35:00,20.8,20.83,20.79,20.82,27600.0,18.5967,18.6235,18.5878,18.6146,27600.0
2007-01-29 11:40:00,20.82,20.88,20.82,20.85,95600.0,18.6146,18.6682,18.6146,18.6414,95600.0
2007-01-29 11:45:00,20.85,20.9,20.85,20.9,48000.0,18.6414,18.6861,18.6414,18.6861,48000.0
2007-01-29 11:50:00,20.9,20.93,20.89,20.93,67600.0,18.6861,18.7129,18.6772,18.7129,67600.0
2007-01-29 11:55:00,20.93,20.94,20.91,20.94,24400.0,18.7129,18.7219,18.6951,18.7219,24400.0
2007-01-29 12:00:00,20.93,20.97,20.93,20.96,68800.0,18.7129,18.7487,18.7129,18.7398,68800.0
2007-01-29 12:05:00,20.97,20.99,20.89,20.98,171600.0,18.7487,18.7666,18.6772,18.7576,171600.0
2007-01-29 12:10:00,20.98,21.03,20.98,21.03,72800.0,18.7576,18.8023,18.7576,18.8023,72800.0
2007-01-29 12:15:00,21.02,21.05,21.01,21.02,67200.0,18.7934,18.8202,18.7845,18.7934,67200.0
2007-01-29 12:20:00,21.02,21.03,21.0,21.02,63600.0,18.7934,18.8023,18.7755,18.7934,63600.0
2007-01-29 12:25:00,21.02,21.03,21.01,21.03,49200.0,18.7934,18.8023,18.7845,18.8023,49200.0
2007-01-29 12:30:00,21.02,21.03,21.01,21.03,32800.0,18.7934,18.8023,18.7845,18.8023,32800.0
2007-01-29 12:35:00,21.02,21.05,21.01,21.05,50800.0,18.7934,18.8202,18.7845,18.8202,50800.0
2007-01-29 12:40:00,21.04,21.09,21.04,21.05,60000.0,18.8113,18.856,18.8113,18.8202,60000.0
2007-01-29 12:45:00,21.06,21.14,21.06,21.12,83600.0,18.8292,18.9007,18.8292,18.8828,83600.0
2007-01-29 12:50:00,21.12,21.17,21.1,21.16,86800.0,18.8828,18.9275,18.8649,18.9186,86800.0
2007-01-29 12:55:00,21.17,21.2,21.15,21.18,69600.0,18.9275,18.9543,18.9096,18.9365,69600.0
2007-01-29 13:00:00,21.17,21.24,21.17,21.21,100800.0,18.9275,18.9901,18.9275,18.9633,100800.0
2007-01-29 13:05:00,21.21,21.22,21.18,21.18,54800.0,18.9633,18.9722,18.9365,18.9365,54800.0
2007-01-29 13:10:00,21.18,21.18,21.16,21.16,21200.0,18.9365,18.9365,18.9186,18.9186,21200.0
2007-01-29 13:15:00,21.17,21.17,21.14,21.14,31600.0,18.9275,18.9275,18.9007,18.9007,31600.0
2007-01-29 13:20:00,21.14,21.14,21.1,21.11,28400.0,18.9007,18.9007,18.8649,18.8739,28400.0
2007-01-29 13:25:00,21.11,21.12,21.08,21.1,58800.0,18.8739,18.8828,18.847,18.8649,58800.0
2007-01-29 13:30:00,21.09,21.11,21.07,21.07,30400.0,18.856,18.8739,18.8381,18.8381,30400.0
2007-01-29 13:35:00,21.07,21.07,21.03,21.04,56000.0,18.8381,18.8381,18.8023,18.8113,56000.0
2007-01-29 13:40:00,21.03,21.04,21.02,21.02,30800.0,18.8023,18.8113,18.7934,18.7934,30800.0
2007-01-29 13:45:00,21.02,21.04,20.98,21.04,95600.0,18.7934,18.8113,18.7576,18.8113,95600.0
2007-01-29 13:50:00,21.02,21.06,20.99,21.0,128800.0,18.7934,18.8292,18.7666,18.7755,128800.0
2007-01-29 13:55:00,20.99,21.01,20.95,20.97,54400.0,18.7666,18.7845,18.7308,18.7487,54400.0
2007-01-29 14:00:00,20.97,20.97,20.91,20.91,70000.0,18.7487,18.7487,18.6951,18.6951,70000.0
2007-01-29 14:05:00,20.91,20.99,20.91,20.95,108800.0,18.6951,18.7666,18.6951,18.7308,108800.0
2007-01-29 14:10:00,20.94,20.96,20.9,20.92,58000.0,18.7219,18.7398,18.6861,18.704,58000.0
2007-01-29 14:15:00,20.91,20.97,20.89,20.97,65200.0,18.6951,18.7487,18.6772,18.7487,65200.0
2007-01-29 14:20:00,20.97,21.0,20.95,20.98,43200.0,18.7487,18.7755,18.7308,18.7576,43200.0
2007-01-29 14:25:00,20.97,20.98,20.93,20.93,26000.0,18.7487,18.7576,18.7129,18.7129,26000.0
2007-01-29 14:30:00,20.93,20.98,20.93,20.98,37200.0,18.7129,18.7576,18.7129,18.7576,37200.0
2007-01-29 14:35:00,20.98,20.98,20.93,20.94,32000.0,18.7576,18.7576,18.7129,18.7219,32000.0
2007-01-29 14:40:00,20.93,21.0,20.93,20.98,40800.0,18.7129,18.7755,18.7129,18.7576,40800.0
2007-01-29 14:45:00,20.98,20.99,20.97,20.98,35600.0,18.7576,18.7666,18.7487,18.7576,35600.0
2007-01-29 14:50:00,20.98,20.99,20.93,20.95,24800.0,18.7576,18.7666,18.7129,18.7308,24800.0
2007-01-29 14:55:00,20.95,20.98,20.93,20.95,53600.0,18.7308,18.7576,18.7129,18.7308,53600.0
2007-01-29 15:00:00,20.95,20.99,20.95,20.98,29600.0,18.7308,18.7666,18.7308,18.7576,29600.0
2007-01-29 15:05:00,20.98,20.98,20.92,20.95,45200.0,18.7576,18.7576,18.704,18.7308,45200.0
2007-01-29 15:10:00,20.95,20.98,20.95,20.97,25600.0,18.7308,18.7576,18.7308,18.7487,25600.0
2007-01-29 15:15:00,20.97,21.0,20.94,20.99,19600.0,18.7487,18.7755,18.7219,18.7666,19600.0
2007-01-29 15:20:00,20.98,20.99,20.94,20.96,41600.0,18.7576,18.7666,18.7219,18.7398,41600.0
2007-01-29 15:25:00,20.97,21.0,20.96,20.99,51200.0,18.7487,18.7755,18.7398,18.7666,51200.0
2007-01-29 15:30:00,20.99,21.0,20.95,20.97,36400.0,18.7666,18.7755,18.7308,18.7487,36400.0
2007-01-29 15:35:00,20.97,21.01,20.97,20.98,61600.0,18.7487,18.7845,18.7487,18.7576,61600.0
2007-01-29 15:40:00,20.98,21.0,20.96,20.99,67600.0,18.7576,18.7755,18.7398,18.7666,67600.0
2007-01-29 15:45:00,20.99,21.01,20.97,21.0,68400.0,18.7666,18.7845,18.7487,18.7755,68400.0
2007-01-29 15:50:00,21.0,21.0,20.97,20.98,61600.0,18.7755,18.7755,18.7487,18.7576,61600.0
2007-01-29 15:55:00,20.98,21.01,20.98,20.99,104400.0,18.7576,18.7845,18.7576,18.7666,104400.0
2007-01-30 09:30:00,21.03,21.04,20.99,21.03,102400.0,18.8023,18.8113,18.7666,18.8023,102400.0
2007-01-30 09:35:00,21.01,21.06,21.01,21.05,73600.0,18.7845,18.8292,18.7845,18.8202,73600.0
2007-01-30 09:40:00,21.05,21.17,21.05,21.17,102400.0,18.8202,18.9275,18.8202,18.9275,102400.0
2007-01-30 09:45:00,21.15,21.22,21.13,21.13,121600.0,18.9096,18.9722,18.8917,18.8917,121600.0
2007-01-30 09:50:00,21.18,21.18,21.11,21.11,77600.0,18.9365,18.9365,18.8739,18.8739,77600.0
2007-01-30 09:55:00,21.11,21.13,21.07,21.11,83200.0,18.8739,18.8917,18.8381,18.8739,83200.0
2007-01-30 10:00:00,21.11,21.16,21.1,21.15,44400.0,18.8739,18.9186,18.8649,18.9096,44400.0
2007-01-30 10:05:00,21.16,21.22,21.16,21.22,71600.0,18.9186,18.9722,18.9186,18.9722,71600.0
2007-01-30 10:10:00,21.22,21.22,21.19,21.21,74800.0,18.9722,18.9722,18.9454,18.9633,74800.0
2007-01-30 10:15:00,21.21,21.24,21.2,21.23,93200.0,18.9633,18.9901,18.9543,18.9812,93200.0
2007-01-30 10:20:00,21.23,21.25,21.22,21.25,212400.0,18.9812,18.999,18.9722,18.999,212400.0
2007-01-30 10:25:00,21.25,21.27,21.17,21.18,249600.0,18.999,19.0169,18.9275,18.9365,249600.0
2007-01-30 10:30:00,21.18,21.2,21.16,21.16,97600.0,18.9365,18.9543,18.9186,18.9186,97600.0
2007-01-30 10:35:00,21.17,21.18,21.13,21.13,106800.0,18.9275,18.9365,18.8917,18.8917,106800.0
2007-01-30 10:40:00,21.13,21.14,21.12,21.13,148400.0,18.8917,18.9007,18.8828,18.8917,148400.0
2007-01-30 10:45:00,21.13,21.16,21.13,21.14,69200.0,18.8917,18.9186,18.8917,18.9007,69200.0
2007-01-30 10:50:00,21.14,21.14,21.12,21.13,86000.0,18.9007,18.9007,18.8828,18.8917,86000.0
2007-01-30 10:55:00,21.13,21.15,21.13,21.15,25600.0,18.8917,18.9096,18.8917,18.9096,25600.0
2007-01-30 11:00:00,21.15,21.17,21.14,21.16,40000.0,18.9096,18.9275,18.9007,18.9186,40000.0
2007-01-30 11:05:00,21.16,21.17,21.14,21.16,39200.0,18.9186,18.9275,18.9007,18.9186,39200.0
2007-01-30 11:10:00,21.16,21.19,21.16,21.19,35600.0,18.9186,18.9454,18.9186,18.9454,35600.0
2007-01-30 11:15:00,21.18,21.24,21.16,21.24,140800.0,18.9365,18.9901,18.9186,18.9901,140800.0
2007-01-30 11:20:00,21.23,21.23,21.15,21.15,77200.0,18.9812,18.9812,18.9096,18.9096,77200.0
2007-01-30 11:25:00,21.16,21.16,21.14,21.14,51600.0,18.9186,18.9186,18.9007,18.9007,51600.0
2007-01-30 11:30:00,21.14,21.14,21.13,21.14,118800.0,18.9007,18.9007,18.8917,18.9007,118800.0
2007-01-30 11:35:00,21.14,21.14,21.1,21.13,118800.0,18.9007,18.9007,18.8649,18.8917,118800.0
2007-01-30 11:40:00,21.13,21.13,21.13,21.13,16400.0,18.8917,18.8917,18.8917,18.8917,16400.0
2007-01-30 11:45:00,21.13,21.15,21.12,21.13,54400.0,18.8917,18.9096,18.8828,18.8917,54400.0
2007-01-30 11:50:00,21.13,21.13,21.1,21.1,194800.0,18.8917,18.8917,18.8649,18.8649,194800.0
2007-01-30 11:55:00,21.1,21.13,21.1,21.12,34800.0,18.8649,18.8917,18.8649,18.8828,34800.0
2007-01-30 12:00:00,21.12,21.16,21.11,21.12,38400.0,18.8828,18.9186,18.8739,18.8828,38400.0
2007-01-30 12:05:00,21.12,21.12,21.11,21.12,32800.0,18.8828,18.8828,18.8739,18.8828,32800.0
2007-01-30 12:10:00,21.11,21.15,21.11,21.15,18800.0,18.8739,18.9096,18.8739,18.9096,18800.0
2007-01-30 12:15:00,21.14,21.14,21.13,21.13,47200.0,18.9007,18.9007,18.8917,18.8917,47200.0
2007-01-30 12:20:00,21.13,21.14,21.12,21.12,30000.0,18.8917,18.9007,18.8828,18.8828,30000.0
2007-01-30 12:25:00,21.11,21.15,21.11,21.13,28000.0,18.8739,18.9096,18.8739,18.8917,28000.0
2007-01-30 12:30:00,21.13,21.15,21.13,21.15,8800.0,18.8917,18.9096,18.8917,18.9096,8800.0
2007-01-30 12:35:00,21.15,21.16,21.15,21.15,24000.0,18.9096,18.9186,18.9096,18.9096,24000.0
2007-01-30 12:40:00,21.15,21.16,21.13,21.13,17600.0,18.9096,18.9186,18.8917,18.8917,17600.0
2007-01-30 12:45:00,21.13,21.15,21.13,21.15,65600.0,18.8917,18.9096,18.8917,18.9096,65600.0
2007-01-30 12:50:00,21.15,21.15,21.13,21.14,54800.0,18.9096,18.9096,18.8917,18.9007,54800.0
2007-01-30 12:55:00,21.14,21.15,21.14,21.15,15200.0,18.9007,18.9096,18.9007,18.9096,15200.0
2007-01-30 13:00:00,21.15,21.18,21.15,21.18,54800.0,18.9096,18.9365,18.9096,18.9365,54800.0
2007-01-30 13:05:00,21.18,21.18,21.14,21.14,37200.0,18.9365,18.9365,18.9007,18.9007,37200.0
2007-01-30 13:10:00,21.14,21.16,21.13,21.15,20400.0,18.9007,18.9186,18.8917,18.9096,20400.0
2007-01-30 13:15:00,21.15,21.16,21.15,21.15,86400.0,18.9096,18.9186,18.9096,18.9096,86400.0
2007-01-30 13:20:00,21.15,21.16,21.15,21.15,10400.0,18.9096,18.9186,18.9096,18.9096,10400.0
2007-01-30 13:25:00,21.16,21.18,21.14,21.15,17200.0,18.9186,18.9365,18.9007,18.9096,17200.0
2007-01-30 13:30:00,21.16,21.18,21.16,21.18,42800.0,18.9186,18.9365,18.9186,18.9365,42800.0
2007-01-30 13:35:00,21.18,21.18,21.15,21.15,38800.0,18.9365,18.9365,18.9096,18.9096,38800.0
2007-01-30 13:40:00,21.15,21.19,21.15,21.18,31600.0,18.9096,18.9454,18.9096,18.9365,31600.0
2007-01-30 13:45:00,21.19,21.21,21.19,21.2,104400.0,18.9454,18.9633,18.9454,18.9543,104400.0
2007-01-30 13:50:00,21.2,21.21,21.18,21.18,15600.0,18.9543,18.9633,18.9365,18.9365,15600.0
2007-01-30 13:55:00,21.18,21.18,21.16,21.18,18800.0,18.9365,18.9365,18.9186,18.9365,18800.0
2007-01-30 14:00:00,21.18,21.18,21.15,21.15,75200.0,18.9365,18.9365,18.9096,18.9096,75200.0
2007-01-30 14:05:00,21.15,21.16,21.14,21.14,114800.0,18.9096,18.9186,18.9007,18.9007,114800.0
2007-01-30 14:10:00,21.15,21.17,21.14,21.15,89200.0,18.9096,18.9275,18.9007,18.9096,89200.0
2007-01-30 14:15:00,21.15,21.16,21.15,21.16,16000.0,18.9096,18.9186,18.9096,18.9186,16000.0
2007-01-30 14:20:00,21.16,21.16,21.15,21.16,15200.0,18.9186,18.9186,18.9096,18.9186,15200.0
2007-01-30 14:25:00,21.16,21.19,21.16,21.17,50400.0,18.9186,18.9454,18.9186,18.9275,50400.0
2007-01-30 14:30:00,21.17,21.17,21.15,21.16,116000.0,18.9275,18.9275,18.9096,18.9186,116000.0
2007-01-30 14:35:00,21.15,21.18,21.15,21.17,80400.0,18.9096,18.9365,18.9096,18.9275,80400.0
2007-01-30 14:40:00,21.17,21.18,21.16,21.16,46400.0,18.9275,18.9365,18.9186,18.9186,46400.0
2007-01-30 14:45:00,21.16,21.17,21.16,21.17,15200.0,18.9186,18.9275,18.9186,18.9275,15200.0
2007-01-30 14:50:00,21.17,21.19,21.17,21.19,84800.0,18.9275,18.9454,18.9275,18.9454,84800.0
2007-01-30 14:55:00,21.18,21.2,21.18,21.19,173600.0,18.9365,18.9543,18.9365,18.9454,173600.0
2007-01-30 15:00:00,21.19,21.21,21.19,21.2,116400.0,18.9454,18.9633,18.9454,18.9543,116400.0
2007-01-30 15:05:00,21.21,21.24,21.2,21.23,142800.0,18.9633,18.9901,18.9543,18.9812,142800.0
2007-01-30 15:10:00,21.23,21.23,21.22,21.23,72800.0,18.9812,18.9812,18.9722,18.9812,72800.0
2007-01-30 15:15:00,21.22,21.24,21.21,21.22,118800.0,18.9722,18.9901,18.9633,18.9722,118800.0
2007-01-30 15:20:00,21.21,21.24,21.2,21.22,90000.0,18.9633,18.9901,18.9543,18.9722,90000.0
2007-01-30 15:25:00,21.22,21.24,21.19,21.2,67600.0,18.9722,18.9901,18.9454,18.9543,67600.0
2007-01-30 15:30:00,21.21,21.27,21.2,21.26,300400.0,18.9633,19.0169,18.9543,19.008,300400.0
2007-01-30 15:35:00,21.26,21.27,21.25,21.25,83200.0,19.008,19.0169,18.999,18.999,83200.0
2007-01-30 15:40:00,21.25,21.25,21.24,21.25,54000.0,18.999,18.999,18.9901,18.999,54000.0
2007-01-30 15:45:00,21.25,21.28,21.25,21.27,50400.0,18.999,19.0259,18.999,19.0169,50400.0
2007-01-30 15:50:00,21.27,21.31,21.26,21.27,143600.0,19.0169,19.0527,19.008,19.0169,143600.0
2007-01-30 15:55:00,21.27,21.29,21.25,21.28,86400.0,19.0169,19.0348,18.999,19.0259,86400.0
2007-01-31 09:30:00,21.28,21.32,21.22,21.24,127600.0,19.0259,19.0616,18.9722,18.9901,127600.0
2007-01-31 09:35:00,21.23,21.23,21.15,21.18,57600.0,18.9812,18.9812,18.9096,18.9365,57600.0
2007-01-31 09:40:00,21.17,21.17,21.1,21.13,92000.0,18.9275,18.9275,18.8649,18.8917,92000.0
2007-01-31 09:45:00,21.13,21.17,21.1,21.13,165600.0,18.8917,18.9275,18.8649,18.8917,165600.0
2007-01-31 09:50:00,21.13,21.16,21.11,21.12,116000.0,18.8917,18.9186,18.8739,18.8828,116000.0
2007-01-31 09:55:00,21.1,21.12,21.09,21.09,60000.0,18.8649,18.8828,18.856,18.856,60000.0
2007-01-31 10:00:00,21.1,21.17,21.09,21.16,104800.0,18.8649,18.9275,18.856,18.9186,104800.0
2007-01-31 10:05:00,21.15,21.15,21.11,21.15,47200.0,18.9096,18.9096,18.8739,18.9096,47200.0
2007-01-31 10:10:00,21.15,21.17,21.13,21.14,110400.0,18.9096,18.9275,18.8917,18.9007,110400.0
2007-01-31 10:15:00,21.14,21.15,21.1,21.1,129200.0,18.9007,18.9096,18.8649,18.8649,129200.0
2007-01-31 10:20:00,21.11,21.19,21.1,21.19,85200.0,18.8739,18.9454,18.8649,18.9454,85200.0
2007-01-31 10:25:00,21.18,21.22,21.17,21.2,68800.0,18.9365,18.9722,18.9275,18.9543,68800.0
2007-01-31 10:30:00,21.2,21.3,21.18,21.29,98800.0,18.9543,19.0437,18.9365,19.0348,98800.0
2007-01-31 10:35:00,21.29,21.33,21.23,21.29,106000.0,19.0348,19.0706,18.9812,19.0348,106000.0
2007-01-31 10:40:00,21.28,21.29,21.26,21.29,41200.0,19.0259,19.0348,19.008,19.0348,41200.0
2007-01-31 10:45:00,21.28,21.29,21.23,21.23,22800.0,19.0259,19.0348,18.9812,18.9812,22800.0
2007-01-31 10:50:00,21.23,21.24,21.22,21.24,17600.0,18.9812,18.9901,18.9722,18.9901,17600.0
2007-01-31 10:55:00,21.24,21.24,21.2,21.2,27600.0,18.9901,18.9901,18.9543,18.9543,27600.0
2007-01-31 11:00:00,21.21,21.21,21.16,21.17,19600.0,18.9633,18.9633,18.9186,18.9275,19600.0
2007-01-31 11:05:00,21.17,21.17,21.13,21.13,60000.0,18.9275,18.9275,18.8917,18.8917,60000.0
2007-01-31 11:10:00,21.14,21.16,21.13,21.13,48800.0,18.9007,18.9186,18.8917,18.8917,48800.0
2007-01-31 11:15:00,21.13,21.15,21.13,21.14,97200.0,18.8917,18.9096,18.8917,18.9007,97200.0
2007-01-31 11:20:00,21.14,21.14,21.1,21.11,45200.0,18.9007,18.9007,18.8649,18.8739,45200.0
2007-01-31 11:25:00,21.11,21.14,21.11,21.12,25600.0,18.8739,18.9007,18.8739,18.8828,25600.0
2007-01-31 11:30:00,21.12,21.12,21.11,21.11,30400.0,18.8828,18.8828,18.8739,18.8739,30400.0
2007-01-31 11:35:00,21.1,21.13,21.1,21.11,58000.0,18.8649,18.8917,18.8649,18.8739,58000.0
2007-01-31 11:40:00,21.11,21.11,21.07,21.09,48400.0,18.8739,18.8739,18.8381,18.856,48400.0
2007-01-31 11:45:00,21.1,21.18,21.1,21.17,63200.0,18.8649,18.9365,18.8649,18.9275,63200.0
2007-01-31 11:50:00,21.17,21.17,21.13,21.13,30400.0,18.9275,18.9275,18.8917,18.8917,30400.0
2007-01-31 11:55:00,21.13,21.14,21.13,21.13,39600.0,18.8917,18.9007,18.8917,18.8917,39600.0
2007-01-31 12:00:00,21.13,21.16,21.13,21.14,14000.0,18.8917,18.9186,18.8917,18.9007,14000.0
2007-01-31 12:05:00,21.14,21.14,21.11,21.11,32800.0,18.9007,18.9007,18.8739,18.8739,32800.0
2007-01-31 12:10:00,21.11,21.16,21.09,21.16,97200.0,18.8739,18.9186,18.856,18.9186,97200.0
2007-01-31 12:15:00,21.17,21.24,21.17,21.22,127200.0,18.9275,18.9901,18.9275,18.9722,127200.0
2007-01-31 12:20:00,21.22,21.22,21.19,21.21,37200.0,18.9722,18.9722,18.9454,18.9633,37200.0
2007-01-31 12:25:00,21.2,21.2,21.14,21.15,29200.0,18.9543,18.9543,18.9007,18.9096,29200.0
2007-01-31 12:30:00,21.15,21.17,21.13,21.13,39200.0,18.9096,18.9275,18.8917,18.8917,39200.0
2007-01-31 12:35:00,21.13,21.14,21.13,21.13,54400.0,18.8917,18.9007,18.8917,18.8917,54400.0
2007-01-31 12:40:00,21.13,21.14,21.13,21.13,22400.0,18.8917,18.9007,18.8917,18.8917,22400.0
2007-01-31 12:45:00,21.13,21.14,21.12,21.13,72800.0,18.8917,18.9007,18.8828,18.8917,72800.0
2007-01-31 12:50:00,21.13,21.13,21.1,21.13,33200.0,18.8917,18.8917,18.8649,18.8917,33200.0
2007-01-31 12:55:00,21.13,21.18,21.13,21.18,15600.0,18.8917,18.9365,18.8917,18.9365,15600.0
2007-01-31 13:00:00,21.18,21.18,21.14,21.15,26400.0,18.9365,18.9365,18.9007,18.9096,26400.0
2007-01-31 13:05:00,21.15,21.15,21.12,21.13,32800.0,18.9096,18.9096,18.8828,18.8917,32800.0
2007-01-31 13:10:00,21.13,21.13,21.13,21.13,40800.0,18.8917,18.8917,18.8917,18.8917,40800.0
2007-01-31 13:15:00,21.13,21.13,21.11,21.11,20800.0,18.8917,18.8917,18.8739,18.8739,20800.0
2007-01-31 13:20:00,21.11,21.13,21.1,21.11,116400.0,18.8739,18.8917,18.8649,18.8739,116400.0
2007-01-31 13:25:00,21.11,21.11,21.09,21.11,38400.0,18.8739,18.8739,18.856,18.8739,38400.0
2007-01-31 13:30:00,21.11,21.11,21.1,21.11,62000.0,18.8739,18.8739,18.8649,18.8739,62000.0
2007-01-31 13:35:00,21.1,21.13,21.1,21.12,75200.0,18.8649,18.8917,18.8649,18.8828,75200.0
2007-01-31 13:40:00,21.11,21.12,21.1,21.11,55200.0,18.8739,18.8828,18.8649,18.8739,55200.0
2007-01-31 13:45:00,21.1,21.12,21.1,21.12,30400.0,18.8649,18.8828,18.8649,18.8828,30400.0
2007-01-31 13:50:00,21.11,21.12,21.1,21.11,62800.0,18.8739,18.8828,18.8649,18.8739,62800.0
2007-01-31 13:55:00,21.11,21.11,21.1,21.1,37200.0,18.8739,18.8739,18.8649,18.8649,37200.0
2007-01-31 14:00:00,21.1,21.11,21.09,21.1,35200.0,18.8649,18.8739,18.856,18.8649,35200.0
2007-01-31 14:05:00,21.1,21.13,21.09,21.11,30000.0,18.8649,18.8917,18.856,18.8739,30000.0
2007-01-31 14:10:00,21.12,21.13,21.09,21.11,75200.0,18.8828,18.8917,18.856,18.8739,75200.0
2007-01-31 14:15:00,21.11,21.27,21.09,21.27,116400.0,18.8739,19.0169,18.856,19.0169,116400.0
2007-01-31 14:20:00,21.26,21.29,21.23,21.24,77200.0,19.008,19.0348,18.9812,18.9901,77200.0
2007-01-31 14:25:00,21.25,21.25,21.18,21.19,44000.0,18.999,18.999,18.9365,18.9454,44000.0
2007-01-31 14:30:00,21.18,21.28,21.17,21.25,122800.0,18.9365,19.0259,18.9275,18.999,122800.0
2007-01-31 14:35:00,21.25,21.31,21.25,21.25,120800.0,18.999,19.0527,18.999,18.999,120800.0
2007-01-31 14:40:00,21.25,21.3,21.24,21.27,98800.0,18.999,19.0437,18.9901,19.0169,98800.0
2007-01-31 14:45:00,21.26,21.28,21.23,21.26,154400.0,19.008,19.0259,18.9812,19.008,154400.0
2007-01-31 14:50:00,21.27,21.27,21.2,21.22,106400.0,19.0169,19.0169,18.9543,18.9722,106400.0
2007-01-31 14:55:00,21.24,21.24,21.2,21.21,67600.0,18.9901,18.9901,18.9543,18.9633,67600.0
2007-01-31 15:00:00,21.21,21.24,21.21,21.24,46000.0,18.9633,18.9901,18.9633,18.9901,46000.0
2007-01-31 15:05:00,21.24,21.32,21.22,21.3,86400.0,18.9901,19.0616,18.9722,19.0437,86400.0
2007-01-31 15:10:00,21.3,21.33,21.28,21.28,73200.0,19.0437,19.0706,19.0259,19.0259,73200.0
2007-01-31 15:15:00,21.28,21.28,21.25,21.25,42800.0,19.0259,19.0259,18.999,18.999,42800.0
2007-01-31 15:20:00,21.26,21.28,21.24,21.28,107600.0,19.008,19.0259,18.9901,19.0259,107600.0
2007-01-31 15:25:00,21.28,21.31,21.27,21.31,44800.0,19.0259,19.0527,19.0169,19.0527,44800.0
2007-01-31 15:30:00,21.31,21.34,21.29,21.3,127200.0,19.0527,19.0795,19.0348,19.0437,127200.0
2007-01-31 15:35:00,21.31,21.34,21.31,21.33,60800.0,19.0527,19.0795,19.0527,19.0706,60800.0
2007-01-31 15:40:00,21.32,21.34,21.31,21.33,58000.0,19.0616,19.0795,19.0527,19.0706,58000.0
2007-01-31 15:45:00,21.32,21.34,21.31,21.32,126000.0,19.0616,19.0795,19.0527,19.0616,126000.0
2007-01-31 15:50:00,21.32,21.34,21.31,21.34,100400.0,19.0616,19.0795,19.0527,19.0795,100400.0
2007-01-31 15:55:00,21.34,21.34,21.31,21.33,200400.0,19.0795,19.0795,19.0527,19.0706,200400.0
2007-02-01 09:30:00,21.35,21.37,21.29,21.35,236800.0,19.0884,19.1063,19.0348,19.0884,236800.0
2007-02-01 09:35:00,21.33,21.37,21.33,21.36,24400.0,19.0706,19.1063,19.0706,19.0974,24400.0
2007-02-01 09:40:00,21.36,21.38,21.32,21.37,95200.0,19.0974,19.1153,19.0616,19.1063,95200.0
2007-02-01 09:45:00,21.37,21.39,21.34,21.34,115600.0,19.1063,19.1242,19.0795,19.0795,115600.0
2007-02-01 09:50:00,21.36,21.38,21.31,21.37,85200.0,19.0974,19.1153,19.0527,19.1063,85200.0
2007-02-01 09:55:00,21.37,21.38,21.33,21.35,82000.0,19.1063,19.1153,19.0706,19.0884,82000.0
2007-02-01 10:00:00,21.34,21.37,21.29,21.33,79600.0,19.0795,19.1063,19.0348,19.0706,79600.0
2007-02-01 10:05:00,21.33,21.36,21.32,21.32,24800.0,19.0706,19.0974,19.0616,19.0616,24800.0
2007-02-01 10:10:00,21.33,21.33,21.26,21.29,53200.0,19.0706,19.0706,19.008,19.0348,53200.0
2007-02-01 10:15:00,21.28,21.35,21.27,21.33,59200.0,19.0259,19.0884,19.0169,19.0706,59200.0
2007-02-01 10:20:00,21.33,21.33,21.3,21.31,36400.0,19.0706,19.0706,19.0437,19.0527,36400.0
2007-02-01 10:25:00,21.31,21.34,21.3,21.32,54400.0,19.0527,19.0795,19.0437,19.0616,54400.0
2007-02-01 10:30:00,21.32,21.34,21.31,21.33,48000.0,19.0616,19.0795,19.0527,19.0706,48000.0
2007-02-01 10:35:00,21.34,21.35,21.31,21.33,56800.0,19.0795,19.0884,19.0527,19.0706,56800.0
2007-02-01 10:40:00,21.34,21.36,21.33,21.35,62800.0,19.0795,19.0974,19.0706,19.0884,62800.0
2007-02-01 10:45:00,21.34,21.34,21.32,21.34,55200.0,19.0795,19.0795,19.0616,19.0795,55200.0
2007-02-01 10:50:00,21.34,21.35,21.32,21.32,33200.0,19.0795,19.0884,19.0616,19.0616,33200.0
2007-02-01 10:55:00,21.32,21.34,21.32,21.33,38800.0,19.0616,19.0795,19.0616,19.0706,38800.0
2007-02-01 11:00:00,21.34,21.34,21.28,21.28,46000.0,19.0795,19.0795,19.0259,19.0259,46000.0
2007-02-01 11:05:00,21.27,21.29,21.23,21.25,76000.0,19.0169,19.0348,18.9812,18.999,76000.0
2007-02-01 11:10:00,21.25,21.25,21.21,21.21,64000.0,18.999,18.999,18.9633,18.9633,64000.0
2007-02-01 11:15:00,21.21,21.22,21.17,21.19,52800.0,18.9633,18.9722,18.9275,18.9454,52800.0
2007-02-01 11:20:00,21.2,21.21,21.18,21.18,34000.0,18.9543,18.9633,18.9365,18.9365,34000.0
2007-02-01 11:25:00,21.18,21.23,21.18,21.23,18400.0,18.9365,18.9812,18.9365,18.9812,18400.0
2007-02-01 11:30:00,21.23,21.28,21.23,21.28,29600.0,18.9812,19.0259,18.9812,19.0259,29600.0
2007-02-01 11:35:00,21.28,21.28,21.24,21.26,28800.0,19.0259,19.0259,18.9901,19.008,28800.0
2007-02-01 11:40:00,21.27,21.27,21.22,21.23,39200.0,19.0169,19.0169,18.9722,18.9812,39200.0
2007-02-01 11:45:00,21.23,21.23,21.19,21.21,34000.0,18.9812,18.9812,18.9454,18.9633,34000.0
2007-02-01 11:50:00,21.21,21.22,21.21,21.22,13600.0,18.9633,18.9722,18.9633,18.9722,13600.0
2007-02-01 11:55:00,21.22,21.24,21.22,21.23,34800.0,18.9722,18.9901,18.9722,18.9812,34800.0
2007-02-01 12:00:00,21.23,21.26,21.23,21.25,62000.0,18.9812,19.008,18.9812,18.999,62000.0
2007-02-01 12:05:00,21.25,21.27,21.23,21.27,65600.0,18.999,19.0169,18.9812,19.0169,65600.0
2007-02-01 12:10:00,21.27,21.29,21.26,21.28,21600.0,19.0169,19.0348,19.008,19.0259,21600.0
2007-02-01 12:15:00,21.26,21.29,21.26,21.28,16000.0,19.008,19.0348,19.008,19.0259,16000.0
2007-02-01 12:20:00,21.28,21.3,21.27,21.27,24400.0,19.0259,19.0437,19.0169,19.0169,24400.0
2007-02-01 12:25:00,21.28,21.28,21.23,21.25,25600.0,19.0259,19.0259,18.9812,18.999,25600.0
2007-02-01 12:30:00,21.25,21.3,21.25,21.26,63200.0,18.999,19.0437,18.999,19.008,63200.0
2007-02-01 12:35:00,21.27,21.28,21.27,21.27,12400.0,19.0169,19.0259,19.0169,19.0169,12400.0
2007-02-01 12:40:00,21.26,21.27,21.24,21.24,44400.0,19.008,19.0169,18.9901,18.9901,44400.0
2007-02-01 12:45:00,21.25,21.25,21.24,21.25,25200.0,18.999,18.999,18.9901,18.999,25200.0
2007-02-01 12:50:00,21.25,21.25,21.23,21.24,22400.0,18.999,18.999,18.9812,18.9901,22400.0
2007-02-01 12:55:00,21.24,21.25,21.24,21.24,22000.0,18.9901,18.999,18.9901,18.9901,22000.0
2007-02-01 13:00:00,21.24,21.24,21.2,21.22,40800.0,18.9901,18.9901,18.9543,18.9722,40800.0
2007-02-01 13:05:00,21.22,21.23,21.2,21.2,24800.0,18.9722,18.9812,18.9543,18.9543,24800.0
2007-02-01 13:10:00,21.21,21.22,21.18,21.2,40400.0,18.9633,18.9722,18.9365,18.9543,40400.0
2007-02-01 13:15:00,21.19,21.21,21.19,21.2,16800.0,18.9454,18.9633,18.9454,18.9543,16800.0
2007-02-01 13:20:00,21.2,21.24,21.2,21.23,27200.0,18.9543,18.9901,18.9543,18.9812,27200.0
2007-02-01 13:25:00,21.23,21.23,21.22,21.23,15200.0,18.9812,18.9812,18.9722,18.9812,15200.0
2007-02-01 13:30:00,21.23,21.23,21.2,21.21,58000.0,18.9812,18.9812,18.9543,18.9633,58000.0
2007-02-01 13:35:00,21.22,21.24,21.21,21.23,18800.0,18.9722,18.9901,18.9633,18.9812,18800.0
2007-02-01 13:40:00,21.23,21.26,21.23,21.26,44000.0,18.9812,19.008,18.9812,19.008,44000.0
2007-02-01 13:45:00,21.27,21.28,21.25,21.27,22400.0,19.0169,19.0259,18.999,19.0169,22400.0
2007-02-01 13:50:00,21.27,21.27,21.24,21.24,34400.0,19.0169,19.0169,18.9901,18.9901,34400.0
2007-02-01 13:55:00,21.24,21.24,21.19,21.19,26400.0,18.9901,18.9901,18.9454,18.9454,26400.0
2007-02-01 14:00:00,21.19,21.22,21.19,21.2,25200.0,18.9454,18.9722,18.9454,18.9543,25200.0
2007-02-01 14:05:00,21.2,21.24,21.2,21.23,16800.0,18.9543,18.9901,18.9543,18.9812,16800.0
2007-02-01 14:10:00,21.24,21.25,21.2,21.21,32400.0,18.9901,18.999,18.9543,18.9633,32400.0
2007-02-01 14:15:00,21.2,21.22,21.19,21.21,40000.0,18.9543,18.9722,18.9454,18.9633,40000.0
2007-02-01 14:20:00,21.21,21.24,21.21,21.22,16800.0,18.9633,18.9901,18.9633,18.9722,16800.0
2007-02-01 14:25:00,21.23,21.25,21.22,21.23,17600.0,18.9812,18.999,18.9722,18.9812,17600.0
2007-02-01 14:30:00,21.23,21.24,21.21,21.22,34400.0,18.9812,18.9901,18.9633,18.9722,34400.0
2007-02-01 14:35:00,21.22,21.22,21.19,21.21,62800.0,18.9722,18.9722,18.9454,18.9633,62800.0
2007-02-01 14:40:00,21.21,21.22,21.19,21.22,44800.0,18.9633,18.9722,18.9454,18.9722,44800.0
2007-02-01 14:45:00,21.22,21.23,21.21,21.22,30800.0,18.9722,18.9812,18.9633,18.9722,30800.0
2007-02-01 14:50:00,21.22,21.24,21.21,21.24,48000.0,18.9722,18.9901,18.9633,18.9901,48000.0
2007-02-01 14:55:00,21.23,21.23,21.22,21.23,23600.0,18.9812,18.9812,18.9722,18.9812,23600.0
2007-02-01 15:00:00,21.23,21.3,21.23,21.3,81200.0,18.9812,19.0437,18.9812,19.0437,81200.0
2007-02-01 15:05:00,21.3,21.31,21.27,21.3,64000.0,19.0437,19.0527,19.0169,19.0437,64000.0
2007-02-01 15:10:00,21.31,21.31,21.3,21.3,51200.0,19.0527,19.0527,19.0437,19.0437,51200.0
2007-02-01 15:15:00,21.3,21.31,21.25,21.27,56800.0,19.0437,19.0527,18.999,19.0169,56800.0
2007-02-01 15:20:00,21.27,21.31,21.26,21.29,29200.0,19.0169,19.0527,19.008,19.0348,29200.0
2007-02-01 15:25:00,21.29,21.3,21.27,21.27,25600.0,19.0348,19.0437,19.0169,19.0169,25600.0
2007-02-01 15:30:00,21.28,21.28,21.24,21.27,75600.0,19.0259,19.0259,18.9901,19.0169,75600.0
2007-02-01 15:35:00,21.27,21.28,21.25,21.25,40800.0,19.0169,19.0259,18.999,18.999,40800.0
2007-02-01 15:40:00,21.25,21.29,21.25,21.27,52400.0,18.999,19.0348,18.999,19.0169,52400.0
2007-02-01 15:45:00,21.27,21.27,21.24,21.24,39200.0,19.0169,19.0169,18.9901,18.9901,39200.0
2007-02-01 15:50:00,21.23,21.26,21.23,21.26,109600.0,18.9812,19.008,18.9812,19.008,109600.0
2007-02-01 15:55:00,21.26,21.3,21.26,21.29,518000.0,19.008,19.0437,19.008,19.0348,518000.0
2007-02-02 09:30:00,21.38,21.48,21.32,21.45,200000.0,19.1153,19.2047,19.0616,19.1779,200000.0
2007-02-02 09:35:00,21.45,21.49,21.41,21.48,154000.0,19.1779,19.2136,19.1421,19.2047,154000.0
2007-02-02 09:40:00,21.47,21.59,21.47,21.58,182800.0,19.1957,19.303,19.1957,19.2941,182800.0
2007-02-02 09:45:00,21.58,21.6,21.54,21.54,90800.0,19.2941,19.312,19.2583,19.2583,90800.0
2007-02-02 09:50:00,21.55,21.56,21.43,21.45,100000.0,19.2673,19.2762,19.16,19.1779,100000.0
2007-02-02 09:55:00,21.45,21.47,21.42,21.44,126400.0,19.1779,19.1957,19.151,19.1689,126400.0
2007-02-02 10:00:00,21.44,21.49,21.41,21.45,124400.0,19.1689,19.2136,19.1421,19.1779,124400.0
2007-02-02 10:05:00,21.46,21.49,21.43,21.44,94400.0,19.1868,19.2136,19.16,19.1689,94400.0
2007-02-02 10:10:00,21.44,21.48,21.43,21.43,110800.0,19.1689,19.2047,19.16,19.16,110800.0
2007-02-02 10:15:00,21.43,21.47,21.41,21.42,95200.0,19.16,19.1957,19.1421,19.151,95200.0
2007-02-02 10:20:00,21.41,21.43,21.4,21.42,79600.0,19.1421,19.16,19.1331,19.151,79600.0
2007-02-02 10:25:00,21.41,21.42,21.4,21.4,74800.0,19.1421,19.151,19.1331,19.1331,74800.0
2007-02-02 10:30:00,21.4,21.41,21.38,21.38,77600.0,19.1331,19.1421,19.1153,19.1153,77600.0
2007-02-02 10:35:00,21.38,21.39,21.29,21.3,183200.0,19.1153,19.1242,19.0348,19.0437,183200.0
2007-02-02 10:40:00,21.3,21.33,21.29,21.31,129600.0,19.0437,19.0706,19.0348,19.0527,129600.0
2007-02-02 10:45:00,21.31,21.32,21.27,21.31,100800.0,19.0527,19.0616,19.0169,19.0527,100800.0
2007-02-02 10:50:00,21.31,21.32,21.3,21.32,38800.0,19.0527,19.0616,19.0437,19.0616,38800.0
2007-02-02 10:55:00,21.33,21.34,21.32,21.32,66800.0,19.0706,19.0795,19.0616,19.0616,66800.0
2007-02-02 11:00:00,21.32,21.33,21.29,21.33,109600.0,19.0616,19.0706,19.0348,19.0706,109600.0
2007-02-02 11:05:00,21.32,21.33,21.31,21.32,117600.0,19.0616,19.0706,19.0527,19.0616,117600.0
2007-02-02 11:10:00,21.32,21.35,21.31,21.32,117600.0,19.0616,19.0884,19.0527,19.0616,117600.0
2007-02-02 11:15:00,21.32,21.32,21.31,21.32,102000.0,19.0616,19.0616,19.0527,19.0616,102000.0
2007-02-02 11:20:00,21.32,21.33,21.31,21.32,62000.0,19.0616,19.0706,19.0527,19.0616,62000.0
2007-02-02 11:25:00,21.32,21.33,21.32,21.33,29600.0,19.0616,19.0706,19.0616,19.0706,29600.0
2007-02-02 11:30:00,21.33,21.38,21.33,21.38,48400.0,19.0706,19.1153,19.0706,19.1153,48400.0
2007-02-02 11:35:00,21.38,21.4,21.35,21.35,99200.0,19.1153,19.1331,19.0884,19.0884,99200.0
2007-02-02 11:40:00,21.36,21.36,21.33,21.36,41600.0,19.0974,19.0974,19.0706,19.0974,41600.0
2007-02-02 11:45:00,21.35,21.38,21.35,21.37,29600.0,19.0884,19.1153,19.0884,19.1063,29600.0
2007-02-02 11:50:00,21.37,21.39,21.36,21.38,48000.0,19.1063,19.1242,19.0974,19.1153,48000.0
2007-02-02 11:55:00,21.38,21.38,21.36,21.37,65600.0,19.1153,19.1153,19.0974,19.1063,65600.0
2007-02-02 12:00:00,21.38,21.38,21.31,21.31,99600.0,19.1153,19.1153,19.0527,19.0527,99600.0
2007-02-02 12:05:00,21.31,21.31,21.31,21.31,78000.0,19.0527,19.0527,19.0527,19.0527,78000.0
2007-02-02 12:10:00,21.31,21.37,21.31,21.37,60800.0,19.0527,19.1063,19.0527,19.1063,60800.0
2007-02-02 12:15:00,21.37,21.37,21.33,21.33,65600.0,19.1063,19.1063,19.0706,19.0706,65600.0
2007-02-02 12:20:00,21.34,21.36,21.34,21.35,68800.0,19.0795,19.0974,19.0795,19.0884,68800.0
2007-02-02 12:25:00,21.34,21.35,21.32,21.32,69200.0,19.0795,19.0884,19.0616,19.0616,69200.0
2007-02-02 12:30:00,21.32,21.34,21.32,21.34,34000.0,19.0616,19.0795,19.0616,19.0795,34000.0
2007-02-02 12:35:00,21.33,21.4,21.33,21.38,50000.0,19.0706,19.1331,19.0706,19.1153,50000.0
2007-02-02 12:40:00,21.38,21.4,21.36,21.36,38000.0,19.1153,19.1331,19.0974,19.0974,38000.0
2007-02-02 12:45:00,21.36,21.39,21.36,21.36,56800.0,19.0974,19.1242,19.0974,19.0974,56800.0
2007-02-02 12:50:00,21.36,21.37,21.36,21.36,34800.0,19.0974,19.1063,19.0974,19.0974,34800.0
2007-02-02 12:55:00,21.36,21.38,21.35,21.38,30000.0,19.0974,19.1153,19.0884,19.1153,30000.0
2007-02-02 13:00:00,21.38,21.39,21.37,21.37,54800.0,19.1153,19.1242,19.1063,19.1063,54800.0
2007-02-02 13:05:00,21.37,21.41,21.37,21.41,42400.0,19.1063,19.1421,19.1063,19.1421,42400.0
2007-02-02 13:10:00,21.41,21.42,21.37,21.38,100000.0,19.1421,19.151,19.1063,19.1153,100000.0
2007-02-02 13:15:00,21.37,21.4,21.37,21.39,53200.0,19.1063,19.1331,19.1063,19.1242,53200.0
2007-02-02 13:20:00,21.39,21.45,21.39,21.43,88000.0,19.1242,19.1779,19.1242,19.16,88000.0
2007-02-02 13:25:00,21.43,21.43,21.39,21.39,157600.0,19.16,19.16,19.1242,19.1242,157600.0
2007-02-02 13:30:00,21.39,21.4,21.35,21.35,53600.0,19.1242,19.1331,19.0884,19.0884,53600.0
2007-02-02 13:35:00,21.35,21.36,21.29,21.3,322800.0,19.0884,19.0974,19.0348,19.0437,322800.0
2007-02-02 13:40:00,21.29,21.38,21.29,21.32,170800.0,19.0348,19.1153,19.0348,19.0616,170800.0
2007-02-02 13:45:00,21.32,21.34,21.31,21.32,39200.0,19.0616,19.0795,19.0527,19.0616,39200.0
2007-02-02 13:50:00,21.32,21.36,21.32,21.35,40800.0,19.0616,19.0974,19.0616,19.0884,40800.0
2007-02-02 13:55:00,21.36,21.38,21.35,21.37,35600.0,19.0974,19.1153,19.0884,19.1063,35600.0
2007-02-02 14:00:00,21.37,21.38,21.36,21.36,57200.0,19.1063,19.1153,19.0974,19.0974,57200.0
2007-02-02 14:05:00,21.37,21.39,21.36,21.39,43600.0,19.1063,19.1242,19.0974,19.1242,43600.0
2007-02-02 14:10:00,21.4,21.4,21.33,21.33,76000.0,19.1331,19.1331,19.0706,19.0706,76000.0
2007-02-02 14:15:00,21.33,21.34,21.29,21.34,63200.0,19.0706,19.0795,19.0348,19.0795,63200.0
2007-02-02 14:20:00,21.33,21.35,21.31,21.32,60400.0,19.0706,19.0884,19.0527,19.0616,60400.0
2007-02-02 14:25:00,21.32,21.33,21.27,21.28,37600.0,19.0616,19.0706,19.0169,19.0259,37600.0
2007-02-02 14:30:00,21.28,21.32,21.28,21.32,29200.0,19.0259,19.0616,19.0259,19.0616,29200.0
2007-02-02 14:35:00,21.32,21.41,21.32,21.38,160400.0,19.0616,19.1421,19.0616,19.1153,160400.0
2007-02-02 14:40:00,21.38,21.39,21.36,21.36,60400.0,19.1153,19.1242,19.0974,19.0974,60400.0
2007-02-02 14:45:00,21.36,21.37,21.32,21.36,73200.0,19.0974,19.1063,19.0616,19.0974,73200.0
2007-02-02 14:50:00,21.35,21.42,21.33,21.4,119200.0,19.0884,19.151,19.0706,19.1331,119200.0
2007-02-02 14:55:00,21.41,21.42,21.39,21.4,138800.0,19.1421,19.151,19.1242,19.1331,138800.0
2007-02-02 15:00:00,21.4,21.41,21.36,21.36,79600.0,19.1331,19.1421,19.0974,19.0974,79600.0
2007-02-02 15:05:00,21.36,21.39,21.35,21.39,31200.0,19.0974,19.1242,19.0884,19.1242,31200.0
2007-02-02 15:10:00,21.39,21.39,21.36,21.36,66000.0,19.1242,19.1242,19.0974,19.0974,66000.0
2007-02-02 15:15:00,21.37,21.39,21.36,21.37,42000.0,19.1063,19.1242,19.0974,19.1063,42000.0
2007-02-02 15:20:00,21.38,21.39,21.37,21.38,143600.0,19.1153,19.1242,19.1063,19.1153,143600.0
2007-02-02 15:25:00,21.38,21.39,21.37,21.38,42800.0,19.1153,19.1242,19.1063,19.1153,42800.0
2007-02-02 15:30:00,21.37,21.38,21.35,21.36,52000.0,19.1063,19.1153,19.0884,19.0974,52000.0
2007-02-02 15:35:00,21.36,21.38,21.35,21.37,42400.0,19.0974,19.1153,19.0884,19.1063,42400.0
2007-02-02 15:40:00,21.37,21.38,21.35,21.36,62800.0,19.1063,19.1153,19.0884,19.0974,62800.0
2007-02-02 15:45:00,21.37,21.39,21.35,21.38,217600.0,19.1063,19.1242,19.0884,19.1153,217600.0
2007-02-02 15:50:00,21.38,21.39,21.37,21.38,297600.0,19.1153,19.1242,19.1063,19.1153,297600.0
2007-02-02 15:55:00,21.38,21.47,21.36,21.47,764000.0,19.1153,19.1957,19.0974,19.1957,764000.0
2007-02-05 09:30:00,22.43,22.7,22.27,22.67,2379600.0,20.054,20.2954,19.911,20.2686,2379600.0
2007-02-05 09:35:00,22.67,22.69,22.34,22.49,716800.0,20.2686,20.2865,19.9736,20.1077,716800.0
2007-02-05 09:40:00,22.49,22.5,22.25,22.47,695200.0,20.1077,20.1166,19.8931,20.0898,695200.0
2007-02-05 09:45:00,22.47,22.56,22.25,22.51,574800.0,20.0898,20.1703,19.8931,20.1256,574800.0
2007-02-05 09:50:00,22.52,22.6,22.5,22.59,525200.0,20.1345,20.206,20.1166,20.1971,525200.0
2007-02-05 09:55:00,22.59,22.6,22.5,22.53,461200.0,20.1971,20.206,20.1166,20.1434,461200.0
2007-02-05 10:00:00,22.53,22.55,22.5,22.52,362000.0,20.1434,20.1613,20.1166,20.1345,362000.0
2007-02-05 10:05:00,22.51,22.57,22.5,22.5,354400.0,20.1256,20.1792,20.1166,20.1166,354400.0
2007-02-05 10:10:00,22.5,22.55,22.5,22.52,183600.0,20.1166,20.1613,20.1166,20.1345,183600.0
2007-02-05 10:15:00,22.52,22.54,22.5,22.53,286400.0,20.1345,20.1524,20.1166,20.1434,286400.0
2007-02-05 10:20:00,22.53,22.72,22.53,22.72,736800.0,20.1434,20.3133,20.1434,20.3133,736800.0
2007-02-05 10:25:00,22.72,22.74,22.59,22.72,661600.0,20.3133,20.3312,20.1971,20.3133,661600.0
2007-02-05 10:30:00,22.72,22.86,22.7,22.86,650800.0,20.3133,20.4385,20.2954,20.4385,650800.0
2007-02-05 10:35:00,22.85,23.05,22.85,23.03,708800.0,20.4296,20.6084,20.4296,20.5905,708800.0
2007-02-05 10:40:00,23.02,23.16,23.0,23.15,508000.0,20.5815,20.7067,20.5637,20.6978,508000.0
2007-02-05 10:45:00,23.15,23.18,23.0,23.05,390400.0,20.6978,20.7246,20.5637,20.6084,390400.0
2007-02-05 10:50:00,23.04,23.06,22.92,22.96,358000.0,20.5994,20.6173,20.4921,20.5279,358000.0
2007-02-05 10:55:00,22.96,23.04,22.96,22.99,220000.0,20.5279,20.5994,20.5279,20.5547,220000.0
2007-02-05 11:00:00,22.99,23.14,22.97,23.13,248400.0,20.5547,20.6888,20.5368,20.6799,248400.0
2007-02-05 11:05:00,23.13,23.14,23.03,23.03,357200.0,20.6799,20.6888,20.5905,20.5905,357200.0
2007-02-05 11:10:00,23.03,23.24,23.03,23.18,522400.0,20.5905,20.7782,20.5905,20.7246,522400.0
2007-02-05 11:15:00,23.17,23.19,23.09,23.11,213600.0,20.7157,20.7335,20.6441,20.662,213600.0
2007-02-05 11:20:00,23.1,23.17,22.97,22.97,216000.0,20.6531,20.7157,20.5368,20.5368,216000.0
2007-02-05 11:25:00,22.97,23.09,22.96,23.06,333200.0,20.5368,20.6441,20.5279,20.6173,333200.0
2007-02-05 11:30:00,23.07,23.09,22.93,23.02,201200.0,20.6262,20.6441,20.5011,20.5815,201200.0
2007-02-05 11:35:00,23.02,23.02,22.89,22.94,345200.0,20.5815,20.5815,20.4653,20.51,345200.0
2007-02-05 11:40:00,22.94,22.96,22.92,22.93,173200.0,20.51,20.5279,20.4921,20.5011,173200.0
2007-02-05 11:45:00,22.93,22.94,22.88,22.94,133200.0,20.5011,20.51,20.4564,20.51,133200.0
2007-02-05 11:50:00,22.94,22.97,22.91,22.93,96800.0,20.51,20.5368,20.4832,20.5011,96800.0
2007-02-05 11:55:00,22.93,23.0,22.93,22.98,126400.0,20.5011,20.5637,20.5011,20.5458,126400.0
2007-02-05 12:00:00,22.98,22.98,22.94,22.96,90800.0,20.5458,20.5458,20.51,20.5279,90800.0
2007-02-05 12:05:00,22.96,22.96,22.91,22.91,67200.0,20.5279,20.5279,20.4832,20.4832,67200.0
2007-02-05 12:10:00,22.91,22.98,22.88,22.97,212000.0,20.4832,20.5458,20.4564,20.5368,212000.0
2007-02-05 12:15:00,22.97,23.0,22.97,22.97,108800.0,20.5368,20.5637,20.5368,20.5368,108800.0
2007-02-05 12:20:00,22.98,23.04,22.97,23.03,180800.0,20.5458,20.5994,20.5368,20.5905,180800.0
2007-02-05 12:25:00,23.02,23.02,22.97,23.01,82000.0,20.5815,20.5815,20.5368,20.5726,82000.0
2007-02-05 12:30:00,23.02,23.06,23.01,23.06,94000.0,20.5815,20.6173,20.5726,20.6173,94000.0
2007-02-05 12:35:00,23.06,23.08,23.06,23.07,142400.0,20.6173,20.6352,20.6173,20.6262,142400.0
2007-02-05 12:40:00,23.07,23.08,23.03,23.04,102000.0,20.6262,20.6352,20.5905,20.5994,102000.0
2007-02-05 12:45:00,23.04,23.08,23.04,23.06,53600.0,20.5994,20.6352,20.5994,20.6173,53600.0
2007-02-05 12:50:00,23.07,23.12,23.06,23.11,51200.0,20.6262,20.671,20.6173,20.662,51200.0
2007-02-05 12:55:00,23.11,23.17,23.09,23.14,180400.0,20.662,20.7157,20.6441,20.6888,180400.0
2007-02-05 13:00:00,23.14,23.16,23.14,23.16,97200.0,20.6888,20.7067,20.6888,20.7067,97200.0
2007-02-05 13:05:00,23.16,23.16,23.15,23.16,44800.0,20.7067,20.7067,20.6978,20.7067,44800.0
2007-02-05 13:10:00,23.15,23.16,23.13,23.13,77200.0,20.6978,20.7067,20.6799,20.6799,77200.0
2007-02-05 13:15:00,23.13,23.15,23.11,23.15,76800.0,20.6799,20.6978,20.662,20.6978,76800.0
2007-02-05 13:20:00,23.15,23.16,23.14,23.16,34400.0,20.6978,20.7067,20.6888,20.7067,34400.0
2007-02-05 13:25:00,23.15,23.16,23.09,23.11,46400.0,20.6978,20.7067,20.6441,20.662,46400.0
2007-02-05 13:30:00,23.1,23.14,23.07,23.08,132400.0,20.6531,20.6888,20.6262,20.6352,132400.0
2007-02-05 13:35:00,23.09,23.11,23.08,23.11,40400.0,20.6441,20.662,20.6352,20.662,40400.0
2007-02-05 13:40:00,23.12,23.13,23.09,23.09,36400.0,20.671,20.6799,20.6441,20.6441,36400.0
2007-02-05 13:45:00,23.1,23.1,23.05,23.07,68400.0,20.6531,20.6531,20.6084,20.6262,68400.0
2007-02-05 13:50:00,23.07,23.14,23.06,23.13,51600.0,20.6262,20.6888,20.6173,20.6799,51600.0
2007-02-05 13:55:00,23.13,23.16,23.13,23.16,141200.0,20.6799,20.7067,20.6799,20.7067,141200.0
2007-02-05 14:00:00,23.16,23.18,23.15,23.17,134000.0,20.7067,20.7246,20.6978,20.7157,134000.0
2007-02-05 14:05:00,23.17,23.18,23.16,23.17,84800.0,20.7157,20.7246,20.7067,20.7157,84800.0
2007-02-05 14:10:00,23.17,23.18,23.12,23.14,103200.0,20.7157,20.7246,20.671,20.6888,103200.0
2007-02-05 14:15:00,23.14,23.16,23.1,23.16,69200.0,20.6888,20.7067,20.6531,20.7067,69200.0
2007-02-05 14:20:00,23.16,23.16,23.11,23.14,105600.0,20.7067,20.7067,20.662,20.6888,105600.0
2007-02-05 14:25:00,23.14,23.17,23.14,23.16,34800.0,20.6888,20.7157,20.6888,20.7067,34800.0
2007-02-05 14:30:00,23.16,23.16,23.11,23.15,54800.0,20.7067,20.7067,20.662,20.6978,54800.0
2007-02-05 14:35:00,23.15,23.18,23.15,23.18,112000.0,20.6978,20.7246,20.6978,20.7246,112000.0
2007-02-05 14:40:00,23.18,23.29,23.17,23.27,463200.0,20.7246,20.8229,20.7157,20.8051,463200.0
2007-02-05 14:45:00,23.27,23.34,23.26,23.31,273200.0,20.8051,20.8676,20.7961,20.8408,273200.0
2007-02-05 14:50:00,23.31,23.37,23.29,23.35,256000.0,20.8408,20.8945,20.8229,20.8766,256000.0
2007-02-05 14:55:00,23.35,23.36,23.3,23.31,204800.0,20.8766,20.8855,20.8319,20.8408,204800.0
2007-02-05 15:00:00,23.3,23.3,23.26,23.27,190000.0,20.8319,20.8319,20.7961,20.8051,190000.0
2007-02-05 15:05:00,23.27,23.28,23.22,23.22,115200.0,20.8051,20.814,20.7604,20.7604,115200.0
2007-02-05 15:10:00,23.22,23.27,23.22,23.26,90000.0,20.7604,20.8051,20.7604,20.7961,90000.0
2007-02-05 15:15:00,23.26,23.29,23.26,23.28,89600.0,20.7961,20.8229,20.7961,20.814,89600.0
2007-02-05 15:20:00,23.28,23.29,23.2,23.22,186000.0,20.814,20.8229,20.7425,20.7604,186000.0
2007-02-05 15:25:00,23.22,23.28,23.18,23.27,200800.0,20.7604,20.814,20.7246,20.8051,200800.0
2007-02-05 15:30:00,23.27,23.29,23.25,23.26,178800.0,20.8051,20.8229,20.7872,20.7961,178800.0
2007-02-05 15:35:00,23.25,23.27,23.24,23.25,149200.0,20.7872,20.8051,20.7782,20.7872,149200.0
2007-02-05 15:40:00,23.25,23.27,23.23,23.24,145200.0,20.7872,20.8051,20.7693,20.7782,145200.0
2007-02-05 15:45:00,23.24,23.25,23.23,23.24,238000.0,20.7782,20.7872,20.7693,20.7782,238000.0
2007-02-05 15:50:00,23.24,23.26,23.23,23.24,279200.0,20.7782,20.7961,20.7693,20.7782,279200.0
2007-02-05 15:55:00,23.24,23.27,23.22,23.24,450800.0,20.7782,20.8051,20.7604,20.7782,450800.0
2007-02-06 09:30:00,23.28,23.49,23.17,23.48,528000.0,20.814,21.0018,20.7157,20.9928,528000.0
2007-02-06 09:35:00,23.48,23.48,23.24,23.27,259600.0,20.9928,20.9928,20.7782,20.8051,259600.0
2007-02-06 09:40:00,23.28,23.38,23.24,23.24,216800.0,20.814,20.9034,20.7782,20.7782,216800.0
2007-02-06 09:45:00,23.25,23.33,23.18,23.3,153200.0,20.7872,20.8587,20.7246,20.8319,153200.0
2007-02-06 09:50:00,23.3,23.31,23.22,23.25,162000.0,20.8319,20.8408,20.7604,20.7872,162000.0
2007-02-06 09:55:00,23.25,23.27,23.22,23.25,122800.0,20.7872,20.8051,20.7604,20.7872,122800.0
2007-02-06 10:00:00,23.24,23.29,23.21,23.28,131200.0,20.7782,20.8229,20.7514,20.814,131200.0
2007-02-06 10:05:00,23.28,23.38,23.24,23.3,151200.0,20.814,20.9034,20.7782,20.8319,151200.0
2007-02-06 10:10:00,23.3,23.32,23.17,23.18,146000.0,20.8319,20.8498,20.7157,20.7246,146000.0
2007-02-06 10:15:00,23.17,23.21,23.04,23.15,272000.0,20.7157,20.7514,20.5994,20.6978,272000.0
2007-02-06 10:20:00,23.15,23.15,23.12,23.13,92400.0,20.6978,20.6978,20.671,20.6799,92400.0
2007-02-06 10:25:00,23.13,23.15,23.1,23.11,117200.0,20.6799,20.6978,20.6531,20.662,117200.0
2007-02-06 10:30:00,23.11,23.11,23.09,23.1,102000.0,20.662,20.662,20.6441,20.6531,102000.0
2007-02-06 10:35:00,23.1,23.1,23.06,23.07,82800.0,20.6531,20.6531,20.6173,20.6262,82800.0
2007-02-06 10:40:00,23.08,23.08,23.05,23.05,120400.0,20.6352,20.6352,20.6084,20.6084,120400.0
2007-02-06 10:45:00,23.05,23.07,23.03,23.05,150800.0,20.6084,20.6262,20.5905,20.6084,150800.0
2007-02-06 10:50:00,23.05,23.07,23.03,23.05,127600.0,20.6084,20.6262,20.5905,20.6084,127600.0
2007-02-06 10:55:00,23.04,23.05,22.96,22.97,228400.0,20.5994,20.6084,20.5279,20.5368,228400.0
2007-02-06 11:00:00,22.97,22.99,22.91,22.93,330400.0,20.5368,20.5547,20.4832,20.5011,330400.0
2007-02-06 11:05:00,22.93,22.99,22.92,22.97,292800.0,20.5011,20.5547,20.4921,20.5368,292800.0
2007-02-06 11:10:00,22.97,22.98,22.95,22.98,115600.0,20.5368,20.5458,20.519,20.5458,115600.0
2007-02-06 11:15:00,22.98,23.02,22.98,22.99,68800.0,20.5458,20.5815,20.5458,20.5547,68800.0
2007-02-06 11:20:00,22.98,22.99,22.94,22.96,48800.0,20.5458,20.5547,20.51,20.5279,48800.0
2007-02-06 11:25:00,22.97,22.98,22.93,22.94,76800.0,20.5368,20.5458,20.5011,20.51,76800.0
2007-02-06 11:30:00,22.95,22.96,22.94,22.95,82000.0,20.519,20.5279,20.51,20.519,82000.0
2007-02-06 11:35:00,22.95,23.0,22.94,22.98,72000.0,20.519,20.5637,20.51,20.5458,72000.0
2007-02-06 11:40:00,22.98,22.98,22.94,22.94,58800.0,20.5458,20.5458,20.51,20.51,58800.0
2007-02-06 11:45:00,22.94,22.95,22.89,22.92,106000.0,20.51,20.519,20.4653,20.4921,106000.0
2007-02-06 11:50:00,22.91,22.94,22.9,22.92,105600.0,20.4832,20.51,20.4743,20.4921,105600.0
2007-02-06 11:55:00,22.92,22.92,22.86,22.86,154400.0,20.4921,20.4921,20.4385,20.4385,154400.0
2007-02-06 12:00:00,22.86,22.89,22.86,22.86,111200.0,20.4385,20.4653,20.4385,20.4385,111200.0
2007-02-06 12:05:00,22.86,22.96,22.86,22.94,117200.0,20.4385,20.5279,20.4385,20.51,117200.0
2007-02-06 12:10:00,22.94,22.95,22.92,22.93,47200.0,20.51,20.519,20.4921,20.5011,47200.0
2007-02-06 12:15:00,22.94,22.98,22.94,22.97,52400.0,20.51,20.5458,20.51,20.5368,52400.0
2007-02-06 12:20:00,22.96,22.99,22.95,22.98,30400.0,20.5279,20.5547,20.519,20.5458,30400.0
2007-02-06 12:25:00,22.97,23.01,22.97,22.99,32400.0,20.5368,20.5726,20.5368,20.5547,32400.0
2007-02-06 12:30:00,22.99,22.99,22.94,22.97,49200.0,20.5547,20.5547,20.51,20.5368,49200.0
2007-02-06 12:35:00,22.98,23.07,22.98,23.07,48400.0,20.5458,20.6262,20.5458,20.6262,48400.0
2007-02-06 12:40:00,23.07,23.07,23.01,23.01,40800.0,20.6262,20.6262,20.5726,20.5726,40800.0
2007-02-06 12:45:00,23.0,23.03,22.99,22.99,46400.0,20.5637,20.5905,20.5547,20.5547,46400.0
2007-02-06 12:50:00,22.98,23.03,22.97,23.01,31600.0,20.5458,20.5905,20.5368,20.5726,31600.0
2007-02-06 12:55:00,23.01,23.03,23.01,23.02,26000.0,20.5726,20.5905,20.5726,20.5815,26000.0
2007-02-06 13:00:00,23.02,23.04,23.01,23.02,72000.0,20.5815,20.5994,20.5726,20.5815,72000.0
2007-02-06 13:05:00,23.02,23.06,23.01,23.03,71200.0,20.5815,20.6173,20.5726,20.5905,71200.0
2007-02-06 13:10:00,23.03,23.03,22.99,23.0,37600.0,20.5905,20.5905,20.5547,20.5637,37600.0
2007-02-06 13:15:00,23.0,23.03,22.97,23.01,31600.0,20.5637,20.5905,20.5368,20.5726,31600.0
2007-02-06 13:20:00,23.02,23.02,22.98,22.99,38400.0,20.5815,20.5815,20.5458,20.5547,38400.0
2007-02-06 13:25:00,23.0,23.0,22.99,23.0,14800.0,20.5637,20.5637,20.5547,20.5637,14800.0
2007-02-06 13:30:00,23.0,23.03,23.0,23.02,38800.0,20.5637,20.5905,20.5637,20.5815,38800.0
2007-02-06 13:35:00,23.02,23.04,23.01,23.03,57200.0,20.5815,20.5994,20.5726,20.5905,57200.0
2007-02-06 13:40:00,23.04,23.04,23.01,23.02,28400.0,20.5994,20.5994,20.5726,20.5815,28400.0
2007-02-06 13:45:00,23.01,23.02,22.98,22.98,31200.0,20.5726,20.5815,20.5458,20.5458,31200.0
2007-02-06 13:50:00,22.98,22.99,22.96,22.96,51200.0,20.5458,20.5547,20.5279,20.5279,51200.0
2007-02-06 13:55:00,22.96,23.0,22.96,22.99,22000.0,20.5279,20.5637,20.5279,20.5547,22000.0
2007-02-06 14:00:00,22.99,23.0,22.97,22.99,57600.0,20.5547,20.5637,20.5368,20.5547,57600.0
2007-02-06 14:05:00,22.99,22.99,22.94,22.95,114800.0,20.5547,20.5547,20.51,20.519,114800.0
2007-02-06 14:10:00,22.95,22.98,22.94,22.95,76000.0,20.519,20.5458,20.51,20.519,76000.0
2007-02-06 14:15:00,22.96,23.01,22.95,23.0,218000.0,20.5279,20.5726,20.519,20.5637,218000.0
2007-02-06 14:20:00,23.0,23.02,22.99,23.02,40000.0,20.5637,20.5815,20.5547,20.5815,40000.0
2007-02-06 14:25:00,23.02,23.04,23.01,23.03,88400.0,20.5815,20.5994,20.5726,20.5905,88400.0
2007-02-06 14:30:00,23.03,23.05,23.0,23.05,93200.0,20.5905,20.6084,20.5637,20.6084,93200.0
2007-02-06 14:35:00,23.05,23.08,23.05,23.06,66000.0,20.6084,20.6352,20.6084,20.6173,66000.0
2007-02-06 14:40:00,23.06,23.06,23.03,23.04,41600.0,20.6173,20.6173,20.5905,20.5994,41600.0
2007-02-06 14:45:00,23.04,23.08,23.03,23.06,85200.0,20.5994,20.6352,20.5905,20.6173,85200.0
2007-02-06 14:50:00,23.06,23.13,23.06,23.13,62000.0,20.6173,20.6799,20.6173,20.6799,62000.0
2007-02-06 14:55:00,23.14,23.18,23.13,23.18,105600.0,20.6888,20.7246,20.6799,20.7246,105600.0
2007-02-06 15:00:00,23.18,23.2,23.1,23.11,183200.0,20.7246,20.7425,20.6531,20.662,183200.0
2007-02-06 15:05:00,23.11,23.2,23.11,23.18,44400.0,20.662,20.7425,20.662,20.7246,44400.0
2007-02-06 15:10:00,23.18,23.18,23.17,23.18,23600.0,20.7246,20.7246,20.7157,20.7246,23600.0
2007-02-06 15:15:00,23.17,23.18,23.11,23.16,43200.0,20.7157,20.7246,20.662,20.7067,43200.0
2007-02-06 15:20:00,23.16,23.17,23.1,23.12,51200.0,20.7067,20.7157,20.6531,20.671,51200.0
2007-02-06 15:25:00,23.12,23.2,23.12,23.18,55600.0,20.671,20.7425,20.671,20.7246,55600.0
2007-02-06 15:30:00,23.17,23.17,23.11,23.12,44800.0,20.7157,20.7157,20.662,20.671,44800.0
2007-02-06 15:35:00,23.12,23.13,23.1,23.11,36800.0,20.671,20.6799,20.6531,20.662,36800.0
2007-02-06 15:40:00,23.11,23.18,23.11,23.18,91600.0,20.662,20.7246,20.662,20.7246,91600.0
2007-02-06 15:45:00,23.17,23.18,23.15,23.18,44400.0,20.7157,20.7246,20.6978,20.7246,44400.0
2007-02-06 15:50:00,23.18,23.2,23.16,23.18,139600.0,20.7246,20.7425,20.7067,20.7246,139600.0
2007-02-06 15:55:00,23.19,23.2,23.16,23.18,137200.0,20.7335,20.7425,20.7067,20.7246,137200.0
2007-02-07 09:30:00,23.27,23.28,23.24,23.25,174800.0,20.8051,20.814,20.7782,20.7872,174800.0
2007-02-07 09:35:00,23.25,23.31,23.25,23.31,118400.0,20.7872,20.8408,20.7872,20.8408,118400.0
2007-02-07 09:40:00,23.3,23.39,23.29,23.38,153200.0,20.8319,20.9124,20.8229,20.9034,153200.0
2007-02-07 09:45:00,23.38,23.4,23.37,23.37,141600.0,20.9034,20.9213,20.8945,20.8945,141600.0
2007-02-07 09:50:00,23.36,23.39,23.36,23.38,88400.0,20.8855,20.9124,20.8855,20.9034,88400.0
2007-02-07 09:55:00,23.38,23.4,23.36,23.4,34800.0,20.9034,20.9213,20.8855,20.9213,34800.0
2007-02-07 10:00:00,23.4,23.4,23.36,23.4,88800.0,20.9213,20.9213,20.8855,20.9213,88800.0
2007-02-07 10:05:00,23.39,23.4,23.32,23.32,106000.0,20.9124,20.9213,20.8498,20.8498,106000.0
2007-02-07 10:10:00,23.32,23.37,23.3,23.37,112000.0,20.8498,20.8945,20.8319,20.8945,112000.0
2007-02-07 10:15:00,23.37,23.4,23.37,23.37,134400.0,20.8945,20.9213,20.8945,20.8945,134400.0
2007-02-07 10:20:00,23.37,23.38,23.32,23.36,88800.0,20.8945,20.9034,20.8498,20.8855,88800.0
2007-02-07 10:25:00,23.37,23.38,23.33,23.34,65200.0,20.8945,20.9034,20.8587,20.8676,65200.0
2007-02-07 10:30:00,23.34,23.35,23.33,23.35,76000.0,20.8676,20.8766,20.8587,20.8766,76000.0
2007-02-07 10:35:00,23.34,23.37,23.34,23.36,72000.0,20.8676,20.8945,20.8676,20.8855,72000.0
2007-02-07 10:40:00,23.36,23.38,23.36,23.38,104000.0,20.8855,20.9034,20.8855,20.9034,104000.0
2007-02-07 10:45:00,23.37,23.39,23.35,23.39,87200.0,20.8945,20.9124,20.8766,20.9124,87200.0
2007-02-07 10:50:00,23.38,23.4,23.36,23.4,124000.0,20.9034,20.9213,20.8855,20.9213,124000.0
2007-02-07 10:55:00,23.4,23.45,23.4,23.42,131200.0,20.9213,20.966,20.9213,20.9392,131200.0
2007-02-07 11:00:00,23.42,23.43,23.4,23.43,88400.0,20.9392,20.9481,20.9213,20.9481,88400.0
2007-02-07 11:05:00,23.43,23.45,23.4,23.44,144000.0,20.9481,20.966,20.9213,20.9571,144000.0
2007-02-07 11:10:00,23.43,23.45,23.42,23.43,43200.0,20.9481,20.966,20.9392,20.9481,43200.0
2007-02-07 11:15:00,23.45,23.47,23.42,23.47,51600.0,20.966,20.9839,20.9392,20.9839,51600.0
2007-02-07 11:20:00,23.47,23.54,23.46,23.53,149200.0,20.9839,21.0465,20.9749,21.0375,149200.0
2007-02-07 11:25:00,23.53,23.58,23.52,23.53,95600.0,21.0375,21.0822,21.0286,21.0375,95600.0
2007-02-07 11:30:00,23.53,23.56,23.52,23.55,112400.0,21.0375,21.0643,21.0286,21.0554,112400.0
2007-02-07 11:35:00,23.55,23.56,23.43,23.44,105200.0,21.0554,21.0643,20.9481,20.9571,105200.0
2007-02-07 11:40:00,23.43,23.47,23.43,23.45,66000.0,20.9481,20.9839,20.9481,20.966,66000.0
2007-02-07 11:45:00,23.46,23.5,23.45,23.47,52800.0,20.9749,21.0107,20.966,20.9839,52800.0
2007-02-07 11:50:00,23.47,23.5,23.46,23.46,36000.0,20.9839,21.0107,20.9749,20.9749,36000.0
2007-02-07 11:55:00,23.46,23.52,23.45,23.49,78400.0,20.9749,21.0286,20.966,21.0018,78400.0
2007-02-07 12:00:00,23.49,23.5,23.46,23.46,54000.0,21.0018,21.0107,20.9749,20.9749,54000.0
2007-02-07 12:05:00,23.47,23.53,23.46,23.52,70400.0,20.9839,21.0375,20.9749,21.0286,70400.0
2007-02-07 12:10:00,23.53,23.54,23.49,23.5,35600.0,21.0375,21.0465,21.0018,21.0107,35600.0
2007-02-07 12:15:00,23.5,23.5,23.49,23.49,20400.0,21.0107,21.0107,21.0018,21.0018,20400.0
2007-02-07 12:20:00,23.5,23.5,23.47,23.5,24000.0,21.0107,21.0107,20.9839,21.0107,24000.0
2007-02-07 12:25:00,23.5,23.5,23.48,23.48,32400.0,21.0107,21.0107,20.9928,20.9928,32400.0
2007-02-07 12:30:00,23.49,23.5,23.47,23.48,42400.0,21.0018,21.0107,20.9839,20.9928,42400.0
2007-02-07 12:35:00,23.49,23.49,23.44,23.44,42400.0,21.0018,21.0018,20.9571,20.9571,42400.0
2007-02-07 12:40:00,23.44,23.5,23.43,23.5,40400.0,20.9571,21.0107,20.9481,21.0107,40400.0
2007-02-07 12:45:00,23.49,23.5,23.48,23.49,18000.0,21.0018,21.0107,20.9928,21.0018,18000.0
2007-02-07 12:50:00,23.49,23.52,23.48,23.48,97600.0,21.0018,21.0286,20.9928,20.9928,97600.0
2007-02-07 12:55:00,23.48,23.48,23.43,23.46,41600.0,20.9928,20.9928,20.9481,20.9749,41600.0
2007-02-07 13:00:00,23.47,23.49,23.46,23.47,41200.0,20.9839,21.0018,20.9749,20.9839,41200.0
2007-02-07 13:05:00,23.47,23.5,23.47,23.5,18400.0,20.9839,21.0107,20.9839,21.0107,18400.0
2007-02-07 13:10:00,23.49,23.51,23.47,23.51,21200.0,21.0018,21.0196,20.9839,21.0196,21200.0
2007-02-07 13:15:00,23.51,23.54,23.51,23.52,369200.0,21.0196,21.0465,21.0196,21.0286,369200.0
2007-02-07 13:20:00,23.52,23.56,23.5,23.55,92800.0,21.0286,21.0643,21.0107,21.0554,92800.0
2007-02-07 13:25:00,23.55,23.57,23.55,23.57,61200.0,21.0554,21.0733,21.0554,21.0733,61200.0
2007-02-07 13:30:00,23.57,23.58,23.57,23.58,76400.0,21.0733,21.0822,21.0733,21.0822,76400.0
2007-02-07 13:35:00,23.58,23.58,23.56,23.58,67200.0,21.0822,21.0822,21.0643,21.0822,67200.0
2007-02-07 13:40:00,23.58,23.58,23.56,23.57,51200.0,21.0822,21.0822,21.0643,21.0733,51200.0
2007-02-07 13:45:00,23.57,23.58,23.55,23.58,28000.0,21.0733,21.0822,21.0554,21.0822,28000.0
2007-02-07 13:50:00,23.58,23.58,23.55,23.57,40400.0,21.0822,21.0822,21.0554,21.0733,40400.0
2007-02-07 13:55:00,23.57,23.6,23.55,23.6,40800.0,21.0733,21.1001,21.0554,21.1001,40800.0
2007-02-07 14:00:00,23.6,23.63,23.58,23.62,108800.0,21.1001,21.1269,21.0822,21.118,108800.0
2007-02-07 14:05:00,23.61,23.61,23.57,23.59,128800.0,21.109,21.109,21.0733,21.0912,128800.0
2007-02-07 14:10:00,23.59,23.61,23.58,23.6,105600.0,21.0912,21.109,21.0822,21.1001,105600.0
2007-02-07 14:15:00,23.61,23.61,23.58,23.59,89600.0,21.109,21.109,21.0822,21.0912,89600.0
2007-02-07 14:20:00,23.58,23.61,23.57,23.6,62400.0,21.0822,21.109,21.0733,21.1001,62400.0
2007-02-07 14:25:00,23.61,23.66,23.61,23.64,98800.0,21.109,21.1538,21.109,21.1359,98800.0
2007-02-07 14:30:00,23.64,23.65,23.6,23.61,63600.0,21.1359,21.1448,21.1001,21.109,63600.0
2007-02-07 14:35:00,23.61,23.62,23.57,23.59,205600.0,21.109,21.118,21.0733,21.0912,205600.0
2007-02-07 14:40:00,23.59,23.61,23.57,23.6,137200.0,21.0912,21.109,21.0733,21.1001,137200.0
2007-02-07 14:45:00,23.6,23.61,23.56,23.57,140400.0,21.1001,21.109,21.0643,21.0733,140400.0
2007-02-07 14:50:00,23.57,23.58,23.55,23.57,70400.0,21.0733,21.0822,21.0554,21.0733,70400.0
2007-02-07 14:55:00,23.56,23.57,23.56,23.56,73600.0,21.0643,21.0733,21.0643,21.0643,73600.0
2007-02-07 15:00:00,23.56,23.57,23.56,23.57,42000.0,21.0643,21.0733,21.0643,21.0733,42000.0
2007-02-07 15:05:00,23.57,23.61,23.57,23.61,70400.0,21.0733,21.109,21.0733,21.109,70400.0
2007-02-07 15:10:00,23.61,23.63,23.6,23.6,63600.0,21.109,21.1269,21.1001,21.1001,63600.0
2007-02-07 15:15:00,23.6,23.61,23.6,23.6,38400.0,21.1001,21.109,21.1001,21.1001,38400.0
2007-02-07 15:20:00,23.6,23.62,23.6,23.61,47200.0,21.1001,21.118,21.1001,21.109,47200.0
2007-02-07 15:25:00,23.62,23.65,23.62,23.63,69600.0,21.118,21.1448,21.118,21.1269,69600.0
2007-02-07 15:30:00,23.63,23.64,23.62,23.62,60800.0,21.1269,21.1359,21.118,21.118,60800.0
2007-02-07 15:35:00,23.62,23.63,23.6,23.62,66400.0,21.118,21.1269,21.1001,21.118,66400.0
2007-02-07 15:40:00,23.63,23.66,23.63,23.66,80800.0,21.1269,21.1538,21.1269,21.1538,80800.0
2007-02-07 15:45:00,23.66,23.69,23.66,23.67,149200.0,21.1538,21.1806,21.1538,21.1627,149200.0
2007-02-07 15:50:00,23.67,23.72,23.66,23.72,182400.0,21.1627,21.2074,21.1538,21.2074,182400.0
2007-02-07 15:55:00,23.72,23.73,23.7,23.72,218400.0,21.2074,21.2163,21.1895,21.2074,218400.0
2007-02-08 09:30:00,23.61,23.66,23.54,23.58,363600.0,21.109,21.1538,21.0465,21.0822,363600.0
2007-02-08 09:35:00,23.6,23.65,23.6,23.64,94800.0,21.1001,21.1448,21.1001,21.1359,94800.0
2007-02-08 09:40:00,23.65,23.72,23.61,23.66,133600.0,21.1448,21.2074,21.109,21.1538,133600.0
2007-02-08 09:45:00,23.65,23.67,23.6,23.62,85600.0,21.1448,21.1627,21.1001,21.118,85600.0
2007-02-08 09:50:00,23.62,23.65,23.56,23.59,108000.0,21.118,21.1448,21.0643,21.0912,108000.0
2007-02-08 09:55:00,23.57,23.63,23.51,23.52,150800.0,21.0733,21.1269,21.0196,21.0286,150800.0
2007-02-08 10:00:00,23.52,23.55,23.5,23.52,90400.0,21.0286,21.0554,21.0107,21.0286,90400.0
2007-02-08 10:05:00,23.52,23.54,23.5,23.52,136400.0,21.0286,21.0465,21.0107,21.0286,136400.0
2007-02-08 10:10:00,23.52,23.53,23.5,23.53,87200.0,21.0286,21.0375,21.0107,21.0375,87200.0
2007-02-08 10:15:00,23.53,23.54,23.5,23.51,94800.0,21.0375,21.0465,21.0107,21.0196,94800.0
2007-02-08 10:20:00,23.52,23.53,23.5,23.5,185600.0,21.0286,21.0375,21.0107,21.0107,185600.0
2007-02-08 10:25:00,23.5,23.53,23.5,23.52,252000.0,21.0107,21.0375,21.0107,21.0286,252000.0
2007-02-08 10:30:00,23.53,23.55,23.53,23.54,75600.0,21.0375,21.0554,21.0375,21.0465,75600.0
2007-02-08 10:35:00,23.54,23.55,23.53,23.54,84800.0,21.0465,21.0554,21.0375,21.0465,84800.0
2007-02-08 10:40:00,23.54,23.55,23.52,23.55,82000.0,21.0465,21.0554,21.0286,21.0554,82000.0
2007-02-08 10:45:00,23.54,23.55,23.5,23.5,54400.0,21.0465,21.0554,21.0107,21.0107,54400.0
2007-02-08 10:50:00,23.5,23.52,23.5,23.52,92000.0,21.0107,21.0286,21.0107,21.0286,92000.0
2007-02-08 10:55:00,23.52,23.53,23.5,23.5,93600.0,21.0286,21.0375,21.0107,21.0107,93600.0
2007-02-08 11:00:00,23.5,23.51,23.46,23.5,143600.0,21.0107,21.0196,20.9749,21.0107,143600.0
2007-02-08 11:05:00,23.49,23.5,23.48,23.48,110000.0,21.0018,21.0107,20.9928,20.9928,110000.0
2007-02-08 11:10:00,23.48,23.51,23.48,23.5,117600.0,20.9928,21.0196,20.9928,21.0107,117600.0
2007-02-08 11:15:00,23.51,23.52,23.49,23.51,109200.0,21.0196,21.0286,21.0018,21.0196,109200.0
2007-02-08 11:20:00,23.52,23.52,23.49,23.49,95600.0,21.0286,21.0286,21.0018,21.0018,95600.0
2007-02-08 11:25:00,23.5,23.51,23.48,23.5,116000.0,21.0107,21.0196,20.9928,21.0107,116000.0
2007-02-08 11:30:00,23.5,23.51,23.49,23.5,84800.0,21.0107,21.0196,21.0018,21.0107,84800.0
2007-02-08 11:35:00,23.51,23.51,23.48,23.5,80000.0,21.0196,21.0196,20.9928,21.0107,80000.0
2007-02-08 11:40:00,23.51,23.51,23.49,23.5,89600.0,21.0196,21.0196,21.0018,21.0107,89600.0
2007-02-08 11:45:00,23.49,23.51,23.49,23.49,48000.0,21.0018,21.0196,21.0018,21.0018,48000.0
2007-02-08 11:50:00,23.49,23.5,23.48,23.48,64400.0,21.0018,21.0107,20.9928,20.9928,64400.0
2007-02-08 11:55:00,23.48,23.5,23.47,23.47,48800.0,20.9928,21.0107,20.9839,20.9839,48800.0
2007-02-08 12:00:00,23.47,23.48,23.46,23.47,60000.0,20.9839,20.9928,20.9749,20.9839,60000.0
2007-02-08 12:05:00,23.47,23.47,23.44,23.46,77600.0,20.9839,20.9839,20.9571,20.9749,77600.0
2007-02-08 12:10:00,23.46,23.46,23.44,23.44,33600.0,20.9749,20.9749,20.9571,20.9571,33600.0
2007-02-08 12:15:00,23.44,23.48,23.44,23.48,58400.0,20.9571,20.9928,20.9571,20.9928,58400.0
2007-02-08 12:20:00,23.49,23.51,23.48,23.5,126400.0,21.0018,21.0196,20.9928,21.0107,126400.0
2007-02-08 12:25:00,23.5,23.5,23.45,23.47,40000.0,21.0107,21.0107,20.966,20.9839,40000.0
2007-02-08 12:30:00,23.47,23.53,23.46,23.52,101200.0,20.9839,21.0375,20.9749,21.0286,101200.0
2007-02-08 12:35:00,23.52,23.53,23.52,23.52,82800.0,21.0286,21.0375,21.0286,21.0286,82800.0
2007-02-08 12:40:00,23.52,23.53,23.5,23.51,62800.0,21.0286,21.0375,21.0107,21.0196,62800.0
2007-02-08 12:45:00,23.51,23.53,23.5,23.52,123200.0,21.0196,21.0375,21.0107,21.0286,123200.0
2007-02-08 12:50:00,23.52,23.52,23.5,23.51,40400.0,21.0286,21.0286,21.0107,21.0196,40400.0
2007-02-08 12:55:00,23.51,23.53,23.5,23.53,89200.0,21.0196,21.0375,21.0107,21.0375,89200.0
2007-02-08 13:00:00,23.53,23.53,23.52,23.52,60000.0,21.0375,21.0375,21.0286,21.0286,60000.0
2007-02-08 13:05:00,23.52,23.54,23.5,23.53,160800.0,21.0286,21.0465,21.0107,21.0375,160800.0
2007-02-08 13:10:00,23.53,23.53,23.5,23.51,58000.0,21.0375,21.0375,21.0107,21.0196,58000.0
2007-02-08 13:15:00,23.52,23.52,23.48,23.48,82800.0,21.0286,21.0286,20.9928,20.9928,82800.0
2007-02-08 13:20:00,23.48,23.49,23.44,23.45,86000.0,20.9928,21.0018,20.9571,20.966,86000.0
2007-02-08 13:25:00,23.45,23.47,23.44,23.47,52400.0,20.966,20.9839,20.9571,20.9839,52400.0
2007-02-08 13:30:00,23.47,23.52,23.47,23.52,63600.0,20.9839,21.0286,20.9839,21.0286,63600.0
2007-02-08 13:35:00,23.51,23.52,23.5,23.5,36000.0,21.0196,21.0286,21.0107,21.0107,36000.0
2007-02-08 13:40:00,23.5,23.53,23.5,23.51,40000.0,21.0107,21.0375,21.0107,21.0196,40000.0
2007-02-08 13:45:00,23.51,23.51,23.49,23.51,83600.0,21.0196,21.0196,21.0018,21.0196,83600.0
2007-02-08 13:50:00,23.5,23.51,23.48,23.5,61600.0,21.0107,21.0196,20.9928,21.0107,61600.0
2007-02-08 13:55:00,23.51,23.51,23.48,23.5,48000.0,21.0196,21.0196,20.9928,21.0107,48000.0
2007-02-08 14:00:00,23.5,23.51,23.49,23.5,27600.0,21.0107,21.0196,21.0018,21.0107,27600.0
2007-02-08 14:05:00,23.5,23.5,23.48,23.5,64000.0,21.0107,21.0107,20.9928,21.0107,64000.0
2007-02-08 14:10:00,23.49,23.51,23.49,23.5,67200.0,21.0018,21.0196,21.0018,21.0107,67200.0
2007-02-08 14:15:00,23.5,23.51,23.48,23.49,91200.0,21.0107,21.0196,20.9928,21.0018,91200.0
2007-02-08 14:20:00,23.49,23.51,23.49,23.5,38400.0,21.0018,21.0196,21.0018,21.0107,38400.0
2007-02-08 14:25:00,23.5,23.51,23.48,23.49,125200.0,21.0107,21.0196,20.9928,21.0018,125200.0
2007-02-08 14:30:00,23.49,23.5,23.47,23.47,124400.0,21.0018,21.0107,20.9839,20.9839,124400.0
2007-02-08 14:35:00,23.47,23.5,23.47,23.47,49600.0,20.9839,21.0107,20.9839,20.9839,49600.0
2007-02-08 14:40:00,23.48,23.5,23.47,23.49,29600.0,20.9928,21.0107,20.9839,21.0018,29600.0
2007-02-08 14:45:00,23.49,23.5,23.49,23.49,22400.0,21.0018,21.0107,21.0018,21.0018,22400.0
2007-02-08 14:50:00,23.49,23.52,23.48,23.52,113200.0,21.0018,21.0286,20.9928,21.0286,113200.0
2007-02-08 14:55:00,23.52,23.53,23.48,23.49,226000.0,21.0286,21.0375,20.9928,21.0018,226000.0
2007-02-08 15:00:00,23.5,23.5,23.48,23.48,46400.0,21.0107,21.0107,20.9928,20.9928,46400.0
2007-02-08 15:05:00,23.48,23.49,23.47,23.49,60400.0,20.9928,21.0018,20.9839,21.0018,60400.0
2007-02-08 15:10:00,23.49,23.5,23.48,23.49,31600.0,21.0018,21.0107,20.9928,21.0018,31600.0
2007-02-08 15:15:00,23.49,23.5,23.48,23.49,34000.0,21.0018,21.0107,20.9928,21.0018,34000.0
2007-02-08 15:20:00,23.49,23.49,23.47,23.48,59200.0,21.0018,21.0018,20.9839,20.9928,59200.0
2007-02-08 15:25:00,23.48,23.49,23.48,23.48,37600.0,20.9928,21.0018,20.9928,20.9928,37600.0
2007-02-08 15:30:00,23.49,23.5,23.48,23.5,66400.0,21.0018,21.0107,20.9928,21.0107,66400.0
2007-02-08 15:35:00,23.5,23.5,23.48,23.48,54800.0,21.0107,21.0107,20.9928,20.9928,54800.0
2007-02-08 15:40:00,23.48,23.48,23.45,23.47,72400.0,20.9928,20.9928,20.966,20.9839,72400.0
2007-02-08 15:45:00,23.47,23.5,23.46,23.5,35600.0,20.9839,21.0107,20.9749,21.0107,35600.0
2007-02-08 15:50:00,23.49,23.5,23.49,23.5,122400.0,21.0018,21.0107,21.0018,21.0107,122400.0
2007-02-08 15:55:00,23.5,23.53,23.49,23.5,338400.0,21.0107,21.0375,21.0018,21.0107,338400.0
2007-02-09 09:30:00,23.41,23.44,23.41,23.43,206800.0,20.9302,20.9571,20.9302,20.9481,206800.0
2007-02-09 09:35:00,23.43,23.54,23.43,23.52,87600.0,20.9481,21.0465,20.9481,21.0286,87600.0
2007-02-09 09:40:00,23.52,23.55,23.51,23.55,54400.0,21.0286,21.0554,21.0196,21.0554,54400.0
2007-02-09 09:45:00,23.55,23.58,23.5,23.52,91600.0,21.0554,21.0822,21.0107,21.0286,91600.0
2007-02-09 09:50:00,23.53,23.57,23.53,23.56,31200.0,21.0375,21.0733,21.0375,21.0643,31200.0
2007-02-09 09:55:00,23.56,23.58,23.55,23.56,37600.0,21.0643,21.0822,21.0554,21.0643,37600.0
2007-02-09 10:00:00,23.56,23.56,23.53,23.54,46800.0,21.0643,21.0643,21.0375,21.0465,46800.0
2007-02-09 10:05:00,23.55,23.55,23.51,23.51,48000.0,21.0554,21.0554,21.0196,21.0196,48000.0
2007-02-09 10:10:00,23.51,23.52,23.47,23.52,33600.0,21.0196,21.0286,20.9839,21.0286,33600.0
2007-02-09 10:15:00,23.52,23.53,23.51,23.51,25200.0,21.0286,21.0375,21.0196,21.0196,25200.0
2007-02-09 10:20:00,23.52,23.54,23.51,23.52,31200.0,21.0286,21.0465,21.0196,21.0286,31200.0
2007-02-09 10:25:00,23.51,23.52,23.41,23.41,66800.0,21.0196,21.0286,20.9302,20.9302,66800.0
2007-02-09 10:30:00,23.42,23.46,23.38,23.41,90800.0,20.9392,20.9749,20.9034,20.9302,90800.0
2007-02-09 10:35:00,23.41,23.43,23.4,23.41,46400.0,20.9302,20.9481,20.9213,20.9302,46400.0
2007-02-09 10:40:00,23.42,23.43,23.42,23.42,90400.0,20.9392,20.9481,20.9392,20.9392,90400.0
2007-02-09 10:45:00,23.42,23.43,23.39,23.41,84800.0,20.9392,20.9481,20.9124,20.9302,84800.0
2007-02-09 10:50:00,23.42,23.42,23.4,23.41,13200.0,20.9392,20.9392,20.9213,20.9302,13200.0
2007-02-09 10:55:00,23.41,23.41,23.37,23.38,36400.0,20.9302,20.9302,20.8945,20.9034,36400.0
2007-02-09 11:00:00,23.37,23.43,23.37,23.41,41600.0,20.8945,20.9481,20.8945,20.9302,41600.0
2007-02-09 11:05:00,23.4,23.42,23.39,23.41,74400.0,20.9213,20.9392,20.9124,20.9302,74400.0
2007-02-09 11:10:00,23.41,23.42,23.39,23.41,40000.0,20.9302,20.9392,20.9124,20.9302,40000.0
2007-02-09 11:15:00,23.41,23.42,23.36,23.37,50000.0,20.9302,20.9392,20.8855,20.8945,50000.0
2007-02-09 11:20:00,23.37,23.41,23.36,23.4,23600.0,20.8945,20.9302,20.8855,20.9213,23600.0
2007-02-09 11:25:00,23.4,23.41,23.38,23.41,25200.0,20.9213,20.9302,20.9034,20.9302,25200.0
2007-02-09 11:30:00,23.41,23.43,23.4,23.42,38400.0,20.9302,20.9481,20.9213,20.9392,38400.0
2007-02-09 11:35:00,23.42,23.43,23.42,23.43,88400.0,20.9392,20.9481,20.9392,20.9481,88400.0
2007-02-09 11:40:00,23.42,23.43,23.4,23.42,48800.0,20.9392,20.9481,20.9213,20.9392,48800.0
2007-02-09 11:45:00,23.42,23.45,23.42,23.45,35200.0,20.9392,20.966,20.9392,20.966,35200.0
2007-02-09 11:50:00,23.45,23.46,23.44,23.45,13600.0,20.966,20.9749,20.9571,20.966,13600.0
2007-02-09 11:55:00,23.45,23.48,23.44,23.47,88000.0,20.966,20.9928,20.9571,20.9839,88000.0
2007-02-09 12:00:00,23.47,23.47,23.44,23.47,32000.0,20.9839,20.9839,20.9571,20.9839,32000.0
2007-02-09 12:05:00,23.47,23.49,23.45,23.46,24000.0,20.9839,21.0018,20.966,20.9749,24000.0
2007-02-09 12:10:00,23.46,23.46,23.44,23.45,20000.0,20.9749,20.9749,20.9571,20.966,20000.0
2007-02-09 12:15:00,23.47,23.48,23.46,23.46,23600.0,20.9839,20.9928,20.9749,20.9749,23600.0
2007-02-09 12:20:00,23.47,23.47,23.4,23.41,42000.0,20.9839,20.9839,20.9213,20.9302,42000.0
2007-02-09 12:25:00,23.41,23.43,23.39,23.43,40000.0,20.9302,20.9481,20.9124,20.9481,40000.0
2007-02-09 12:30:00,23.43,23.43,23.39,23.39,44400.0,20.9481,20.9481,20.9124,20.9124,44400.0
2007-02-09 12:35:00,23.39,23.42,23.38,23.41,24800.0,20.9124,20.9392,20.9034,20.9302,24800.0
2007-02-09 12:40:00,23.41,23.43,23.4,23.41,20400.0,20.9302,20.9481,20.9213,20.9302,20400.0
2007-02-09 12:45:00,23.41,23.41,23.4,23.41,26800.0,20.9302,20.9302,20.9213,20.9302,26800.0
2007-02-09 12:50:00,23.41,23.41,23.25,23.28,136400.0,20.9302,20.9302,20.7872,20.814,136400.0
2007-02-09 12:55:00,23.28,23.28,23.19,23.19,146800.0,20.814,20.814,20.7335,20.7335,146800.0
2007-02-09 13:00:00,23.19,23.24,23.18,23.19,41600.0,20.7335,20.7782,20.7246,20.7335,41600.0
2007-02-09 13:05:00,23.2,23.28,23.2,23.27,126800.0,20.7425,20.814,20.7425,20.8051,126800.0
2007-02-09 13:10:00,23.28,23.3,23.27,23.29,50400.0,20.814,20.8319,20.8051,20.8229,50400.0
2007-02-09 13:15:00,23.28,23.29,23.25,23.29,49600.0,20.814,20.8229,20.7872,20.8229,49600.0
2007-02-09 13:20:00,23.28,23.3,23.28,23.29,22800.0,20.814,20.8319,20.814,20.8229,22800.0
2007-02-09 13:25:00,23.29,23.34,23.29,23.34,55600.0,20.8229,20.8676,20.8229,20.8676,55600.0
2007-02-09 13:30:00,23.35,23.37,23.32,23.34,135200.0,20.8766,20.8945,20.8498,20.8676,135200.0
2007-02-09 13:35:00,23.33,23.34,23.29,23.33,91600.0,20.8587,20.8676,20.8229,20.8587,91600.0
2007-02-09 13:40:00,23.33,23.37,23.33,23.35,40000.0,20.8587,20.8945,20.8587,20.8766,40000.0
2007-02-09 13:45:00,23.35,23.36,23.3,23.32,28000.0,20.8766,20.8855,20.8319,20.8498,28000.0
2007-02-09 13:50:00,23.32,23.32,23.24,23.27,120000.0,20.8498,20.8498,20.7782,20.8051,120000.0
2007-02-09 13:55:00,23.27,23.3,23.25,23.27,32400.0,20.8051,20.8319,20.7872,20.8051,32400.0
2007-02-09 14:00:00,23.27,23.28,23.25,23.25,48000.0,20.8051,20.814,20.7872,20.7872,48000.0
2007-02-09 14:05:00,23.25,23.26,23.15,23.15,105600.0,20.7872,20.7961,20.6978,20.6978,105600.0
2007-02-09 14:10:00,23.16,23.16,23.07,23.09,276400.0,20.7067,20.7067,20.6262,20.6441,276400.0
2007-02-09 14:15:00,23.1,23.18,23.09,23.15,75200.0,20.6531,20.7246,20.6441,20.6978,75200.0
2007-02-09 14:20:00,23.16,23.18,23.13,23.16,119200.0,20.7067,20.7246,20.6799,20.7067,119200.0
2007-02-09 14:25:00,23.15,23.16,23.12,23.12,85600.0,20.6978,20.7067,20.671,20.671,85600.0
2007-02-09 14:30:00,23.12,23.12,23.05,23.05,71200.0,20.671,20.671,20.6084,20.6084,71200.0
2007-02-09 14:35:00,23.05,23.08,23.05,23.07,60400.0,20.6084,20.6352,20.6084,20.6262,60400.0
2007-02-09 14:40:00,23.07,23.08,23.03,23.03,182800.0,20.6262,20.6352,20.5905,20.5905,182800.0
2007-02-09 14:45:00,23.03,23.04,23.0,23.03,122400.0,20.5905,20.5994,20.5637,20.5905,122400.0
2007-02-09 14:50:00,23.03,23.05,22.96,22.96,126000.0,20.5905,20.6084,20.5279,20.5279,126000.0
2007-02-09 14:55:00,22.97,23.02,22.97,23.02,52400.0,20.5368,20.5815,20.5368,20.5815,52400.0
2007-02-09 15:00:00,23.03,23.06,23.02,23.04,66000.0,20.5905,20.6173,20.5815,20.5994,66000.0
2007-02-09 15:05:00,23.04,23.25,23.03,23.04,62400.0,20.5994,20.7872,20.5905,20.5994,62400.0
2007-02-09 15:10:00,23.04,23.11,23.04,23.09,79600.0,20.5994,20.662,20.5994,20.6441,79600.0
2007-02-09 15:15:00,23.09,23.11,23.08,23.1,83200.0,20.6441,20.662,20.6352,20.6531,83200.0
2007-02-09 15:20:00,23.09,23.1,23.07,23.08,56400.0,20.6441,20.6531,20.6262,20.6352,56400.0
2007-02-09 15:25:00,23.08,23.14,23.08,23.12,107600.0,20.6352,20.6888,20.6352,20.671,107600.0
2007-02-09 15:30:00,23.13,23.14,23.07,23.09,97600.0,20.6799,20.6888,20.6262,20.6441,97600.0
2007-02-09 15:35:00,23.08,23.12,23.08,23.11,58400.0,20.6352,20.671,20.6352,20.662,58400.0
2007-02-09 15:40:00,23.12,23.13,23.07,23.08,109600.0,20.671,20.6799,20.6262,20.6352,109600.0
2007-02-09 15:45:00,23.08,23.11,23.08,23.11,87600.0,20.6352,20.662,20.6352,20.662,87600.0
2007-02-09 15:50:00,23.11,23.11,23.09,23.09,89600.0,20.662,20.662,20.6441,20.6441,89600.0
2007-02-09 15:55:00,23.1,23.1,23.03,23.03,125200.0,20.6531,20.6531,20.5905,20.5905,125200.0
2007-02-12 09:30:00,22.82,23.01,22.75,22.99,622400.0,20.4027,20.5726,20.3401,20.5547,622400.0
2007-02-12 09:35:00,23.01,23.02,22.9,22.9,108400.0,20.5726,20.5815,20.4743,20.4743,108400.0
2007-02-12 09:40:00,22.92,23.0,22.9,22.94,132000.0,20.4921,20.5637,20.4743,20.51,132000.0
2007-02-12 09:45:00,22.94,22.94,22.89,22.91,137600.0,20.51,20.51,20.4653,20.4832,137600.0
2007-02-12 09:50:00,22.9,22.95,22.9,22.93,117200.0,20.4743,20.519,20.4743,20.5011,117200.0
2007-02-12 09:55:00,22.93,22.95,22.91,22.92,46000.0,20.5011,20.519,20.4832,20.4921,46000.0
2007-02-12 10:00:00,22.92,22.93,22.89,22.92,96400.0,20.4921,20.5011,20.4653,20.4921,96400.0
2007-02-12 10:05:00,22.92,22.98,22.89,22.98,54000.0,20.4921,20.5458,20.4653,20.5458,54000.0
2007-02-12 10:10:00,22.96,23.05,22.96,23.04,170000.0,20.5279,20.6084,20.5279,20.5994,170000.0
2007-02-12 10:15:00,23.04,23.05,23.02,23.04,66400.0,20.5994,20.6084,20.5815,20.5994,66400.0
2007-02-12 10:20:00,23.03,23.1,23.03,23.09,224000.0,20.5905,20.6531,20.5905,20.6441,224000.0
2007-02-12 10:25:00,23.08,23.18,23.07,23.18,214400.0,20.6352,20.7246,20.6262,20.7246,214400.0
2007-02-12 10:30:00,23.18,23.18,23.07,23.08,50400.0,20.7246,20.7246,20.6262,20.6352,50400.0
2007-02-12 10:35:00,23.08,23.09,23.04,23.07,66000.0,20.6352,20.6441,20.5994,20.6262,66000.0
2007-02-12 10:40:00,23.08,23.17,23.08,23.17,49600.0,20.6352,20.7157,20.6352,20.7157,49600.0
2007-02-12 10:45:00,23.16,23.16,23.09,23.1,35200.0,20.7067,20.7067,20.6441,20.6531,35200.0
2007-02-12 10:50:00,23.11,23.17,23.11,23.11,68800.0,20.662,20.7157,20.662,20.662,68800.0
2007-02-12 10:55:00,23.1,23.11,23.03,23.07,57600.0,20.6531,20.662,20.5905,20.6262,57600.0
2007-02-12 11:00:00,23.06,23.15,23.06,23.11,46000.0,20.6173,20.6978,20.6173,20.662,46000.0
2007-02-12 11:05:00,23.1,23.13,23.09,23.11,44800.0,20.6531,20.6799,20.6441,20.662,44800.0
2007-02-12 11:10:00,23.13,23.13,23.06,23.08,29200.0,20.6799,20.6799,20.6173,20.6352,29200.0
2007-02-12 11:15:00,23.07,23.09,23.07,23.07,24400.0,20.6262,20.6441,20.6262,20.6262,24400.0
2007-02-12 11:20:00,23.07,23.09,23.03,23.03,41600.0,20.6262,20.6441,20.5905,20.5905,41600.0
2007-02-12 11:25:00,23.03,23.04,23.0,23.0,69600.0,20.5905,20.5994,20.5637,20.5637,69600.0
2007-02-12 11:30:00,23.0,23.02,23.0,23.02,28800.0,20.5637,20.5815,20.5637,20.5815,28800.0
2007-02-12 11:35:00,23.02,23.02,22.97,22.99,49600.0,20.5815,20.5815,20.5368,20.5547,49600.0
2007-02-12 11:40:00,22.99,23.07,22.99,23.07,31200.0,20.5547,20.6262,20.5547,20.6262,31200.0
2007-02-12 11:45:00,23.07,23.11,23.07,23.1,51600.0,20.6262,20.662,20.6262,20.6531,51600.0
2007-02-12 11:50:00,23.1,23.1,23.05,23.06,14400.0,20.6531,20.6531,20.6084,20.6173,14400.0
2007-02-12 11:55:00,23.06,23.1,23.06,23.08,28000.0,20.6173,20.6531,20.6173,20.6352,28000.0
2007-02-12 12:00:00,23.06,23.09,23.06,23.08,31600.0,20.6173,20.6441,20.6173,20.6352,31600.0
2007-02-12 12:05:00,23.08,23.09,23.08,23.08,8400.0,20.6352,20.6441,20.6352,20.6352,8400.0
2007-02-12 12:10:00,23.08,23.09,23.07,23.08,24800.0,20.6352,20.6441,20.6262,20.6352,24800.0
2007-02-12 12:15:00,23.08,23.09,23.08,23.08,19200.0,20.6352,20.6441,20.6352,20.6352,19200.0
2007-02-12 12:20:00,23.09,23.09,23.07,23.08,50400.0,20.6441,20.6441,20.6262,20.6352,50400.0
2007-02-12 12:25:00,23.09,23.11,23.08,23.11,22800.0,20.6441,20.662,20.6352,20.662,22800.0
2007-02-12 12:30:00,23.11,23.11,23.08,23.08,46000.0,20.662,20.662,20.6352,20.6352,46000.0
2007-02-12 12:35:00,23.08,23.09,23.08,23.08,11200.0,20.6352,20.6441,20.6352,20.6352,11200.0
2007-02-12 12:40:00,23.08,23.11,23.08,23.11,20400.0,20.6352,20.662,20.6352,20.662,20400.0
2007-02-12 12:45:00,23.11,23.15,23.11,23.15,148400.0,20.662,20.6978,20.662,20.6978,148400.0
2007-02-12 12:50:00,23.14,23.15,23.1,23.11,25200.0,20.6888,20.6978,20.6531,20.662,25200.0
2007-02-12 12:55:00,23.1,23.1,23.04,23.04,55600.0,20.6531,20.6531,20.5994,20.5994,55600.0
2007-02-12 13:00:00,23.05,23.07,23.05,23.05,30800.0,20.6084,20.6262,20.6084,20.6084,30800.0
2007-02-12 13:05:00,23.06,23.06,23.05,23.05,26800.0,20.6173,20.6173,20.6084,20.6084,26800.0
2007-02-12 13:10:00,23.05,23.08,23.05,23.08,24000.0,20.6084,20.6352,20.6084,20.6352,24000.0
2007-02-12 13:15:00,23.1,23.11,23.08,23.08,11200.0,20.6531,20.662,20.6352,20.6352,11200.0
2007-02-12 13:20:00,23.08,23.14,23.08,23.08,53200.0,20.6352,20.6888,20.6352,20.6352,53200.0
2007-02-12 13:25:00,23.08,23.13,23.08,23.13,30400.0,20.6352,20.6799,20.6352,20.6799,30400.0
2007-02-12 13:30:00,23.13,23.13,23.09,23.1,23600.0,20.6799,20.6799,20.6441,20.6531,23600.0
2007-02-12 13:35:00,23.1,23.11,23.09,23.1,12000.0,20.6531,20.662,20.6441,20.6531,12000.0
2007-02-12 13:40:00,23.11,23.11,23.08,23.08,21200.0,20.662,20.662,20.6352,20.6352,21200.0
2007-02-12 13:45:00,23.09,23.11,23.08,23.1,16400.0,20.6441,20.662,20.6352,20.6531,16400.0
2007-02-12 13:50:00,23.09,23.09,23.08,23.08,67200.0,20.6441,20.6441,20.6352,20.6352,67200.0
2007-02-12 13:55:00,23.08,23.09,23.05,23.07,146000.0,20.6352,20.6441,20.6084,20.6262,146000.0
2007-02-12 14:00:00,23.06,23.08,23.06,23.07,23600.0,20.6173,20.6352,20.6173,20.6262,23600.0
2007-02-12 14:05:00,23.08,23.1,23.08,23.09,26800.0,20.6352,20.6531,20.6352,20.6441,26800.0
2007-02-12 14:10:00,23.09,23.11,23.08,23.08,17600.0,20.6441,20.662,20.6352,20.6352,17600.0
2007-02-12 14:15:00,23.09,23.09,23.08,23.08,54400.0,20.6441,20.6441,20.6352,20.6352,54400.0
2007-02-12 14:20:00,23.08,23.08,23.08,23.08,140800.0,20.6352,20.6352,20.6352,20.6352,140800.0
2007-02-12 14:25:00,23.08,23.08,23.07,23.08,52800.0,20.6352,20.6352,20.6262,20.6352,52800.0
2007-02-12 14:30:00,23.08,23.08,23.06,23.06,50400.0,20.6352,20.6352,20.6173,20.6173,50400.0
2007-02-12 14:35:00,23.06,23.09,23.06,23.06,80000.0,20.6173,20.6441,20.6173,20.6173,80000.0
2007-02-12 14:40:00,23.06,23.11,23.06,23.11,24800.0,20.6173,20.662,20.6173,20.662,24800.0
2007-02-12 14:45:00,23.11,23.11,23.08,23.11,44800.0,20.662,20.662,20.6352,20.662,44800.0
2007-02-12 14:50:00,23.11,23.11,23.08,23.1,10400.0,20.662,20.662,20.6352,20.6531,10400.0
2007-02-12 14:55:00,23.1,23.12,23.1,23.1,35600.0,20.6531,20.671,20.6531,20.6531,35600.0
2007-02-12 15:00:00,23.1,23.11,23.1,23.1,65600.0,20.6531,20.662,20.6531,20.6531,65600.0
2007-02-12 15:05:00,23.1,23.11,23.1,23.11,19200.0,20.6531,20.662,20.6531,20.662,19200.0
2007-02-12 15:10:00,23.11,23.15,23.1,23.14,115200.0,20.662,20.6978,20.6531,20.6888,115200.0
2007-02-12 15:15:00,23.14,23.16,23.14,23.15,40000.0,20.6888,20.7067,20.6888,20.6978,40000.0
2007-02-12 15:20:00,23.15,23.16,23.14,23.16,108400.0,20.6978,20.7067,20.6888,20.7067,108400.0
2007-02-12 15:25:00,23.16,23.16,23.15,23.15,49200.0,20.7067,20.7067,20.6978,20.6978,49200.0
2007-02-12 15:30:00,23.15,23.16,23.13,23.15,93600.0,20.6978,20.7067,20.6799,20.6978,93600.0
2007-02-12 15:35:00,23.15,23.15,23.11,23.12,68000.0,20.6978,20.6978,20.662,20.671,68000.0
2007-02-12 15:40:00,23.13,23.13,23.1,23.1,56800.0,20.6799,20.6799,20.6531,20.6531,56800.0
2007-02-12 15:45:00,23.11,23.11,23.1,23.1,21200.0,20.662,20.662,20.6531,20.6531,21200.0
2007-02-12 15:50:00,23.1,23.1,23.1,23.1,67600.0,20.6531,20.6531,20.6531,20.6531,67600.0
2007-02-12 15:55:00,23.1,23.12,23.1,23.11,99200.0,20.6531,20.671,20.6531,20.662,99200.0
2007-02-13 09:30:00,23.25,23.25,23.13,23.15,206400.0,20.7872,20.7872,20.6799,20.6978,206400.0
2007-02-13 09:35:00,23.15,23.16,23.11,23.11,152400.0,20.6978,20.7067,20.662,20.662,152400.0
2007-02-13 09:40:00,23.11,23.13,23.09,23.09,58000.0,20.662,20.6799,20.6441,20.6441,58000.0
2007-02-13 09:45:00,23.1,23.11,23.09,23.1,88800.0,20.6531,20.662,20.6441,20.6531,88800.0
2007-02-13 09:50:00,23.1,23.11,23.1,23.11,44800.0,20.6531,20.662,20.6531,20.662,44800.0
2007-02-13 09:55:00,23.1,23.13,23.1,23.11,101600.0,20.6531,20.6799,20.6531,20.662,101600.0
2007-02-13 10:00:00,23.12,23.18,23.11,23.17,126400.0,20.671,20.7246,20.662,20.7157,126400.0
2007-02-13 10:05:00,23.17,23.18,23.11,23.14,67600.0,20.7157,20.7246,20.662,20.6888,67600.0
2007-02-13 10:10:00,23.14,23.18,23.14,23.17,82400.0,20.6888,20.7246,20.6888,20.7157,82400.0
2007-02-13 10:15:00,23.17,23.17,23.13,23.13,39200.0,20.7157,20.7157,20.6799,20.6799,39200.0
2007-02-13 10:20:00,23.13,23.15,23.13,23.13,55200.0,20.6799,20.6978,20.6799,20.6799,55200.0
2007-02-13 10:25:00,23.13,23.14,23.13,23.13,41200.0,20.6799,20.6888,20.6799,20.6799,41200.0
2007-02-13 10:30:00,23.13,23.19,23.13,23.17,66000.0,20.6799,20.7335,20.6799,20.7157,66000.0
2007-02-13 10:35:00,23.16,23.16,23.13,23.14,66400.0,20.7067,20.7067,20.6799,20.6888,66400.0
2007-02-13 10:40:00,23.14,23.15,23.12,23.14,68800.0,20.6888,20.6978,20.671,20.6888,68800.0
2007-02-13 10:45:00,23.14,23.14,23.08,23.09,152800.0,20.6888,20.6888,20.6352,20.6441,152800.0
2007-02-13 10:50:00,23.09,23.09,23.05,23.05,69200.0,20.6441,20.6441,20.6084,20.6084,69200.0
2007-02-13 10:55:00,23.06,23.06,23.03,23.05,64400.0,20.6173,20.6173,20.5905,20.6084,64400.0
2007-02-13 11:00:00,23.05,23.1,23.05,23.07,56400.0,20.6084,20.6531,20.6084,20.6262,56400.0
2007-02-13 11:05:00,23.08,23.09,23.07,23.08,24000.0,20.6352,20.6441,20.6262,20.6352,24000.0
2007-02-13 11:10:00,23.08,23.09,23.07,23.08,26400.0,20.6352,20.6441,20.6262,20.6352,26400.0
2007-02-13 11:15:00,23.08,23.09,23.08,23.08,23200.0,20.6352,20.6441,20.6352,20.6352,23200.0
2007-02-13 11:20:00,23.08,23.1,23.08,23.09,38400.0,20.6352,20.6531,20.6352,20.6441,38400.0
2007-02-13 11:25:00,23.1,23.12,23.09,23.1,33600.0,20.6531,20.671,20.6441,20.6531,33600.0
2007-02-13 11:30:00,23.1,23.13,23.1,23.11,98400.0,20.6531,20.6799,20.6531,20.662,98400.0
2007-02-13 11:35:00,23.11,23.11,23.08,23.08,41600.0,20.662,20.662,20.6352,20.6352,41600.0
2007-02-13 11:40:00,23.08,23.1,23.08,23.1,30400.0,20.6352,20.6531,20.6352,20.6531,30400.0
2007-02-13 11:45:00,23.1,23.11,23.1,23.1,20400.0,20.6531,20.662,20.6531,20.6531,20400.0
2007-02-13 11:50:00,23.1,23.11,23.09,23.11,30400.0,20.6531,20.662,20.6441,20.662,30400.0
2007-02-13 11:55:00,23.11,23.11,23.1,23.11,35200.0,20.662,20.662,20.6531,20.662,35200.0
2007-02-13 12:00:00,23.1,23.11,23.1,23.11,19600.0,20.6531,20.662,20.6531,20.662,19600.0
2007-02-13 12:05:00,23.11,23.12,23.11,23.11,28800.0,20.662,20.671,20.662,20.662,28800.0
2007-02-13 12:10:00,23.11,23.11,23.1,23.11,49600.0,20.662,20.662,20.6531,20.662,49600.0
2007-02-13 12:15:00,23.11,23.11,23.1,23.1,14000.0,20.662,20.662,20.6531,20.6531,14000.0
2007-02-13 12:20:00,23.11,23.15,23.1,23.14,86400.0,20.662,20.6978,20.6531,20.6888,86400.0
2007-02-13 12:25:00,23.14,23.15,23.09,23.09,116800.0,20.6888,20.6978,20.6441,20.6441,116800.0
2007-02-13 12:30:00,23.09,23.13,23.09,23.12,9600.0,20.6441,20.6799,20.6441,20.671,9600.0
2007-02-13 12:35:00,23.12,23.14,23.12,23.12,23200.0,20.671,20.6888,20.671,20.671,23200.0
2007-02-13 12:40:00,23.13,23.13,23.1,23.1,46000.0,20.6799,20.6799,20.6531,20.6531,46000.0
2007-02-13 12:45:00,23.1,23.1,23.05,23.06,536400.0,20.6531,20.6531,20.6084,20.6173,536400.0
2007-02-13 12:50:00,23.06,23.07,23.05,23.06,25600.0,20.6173,20.6262,20.6084,20.6173,25600.0
2007-02-13 12:55:00,23.06,23.08,23.06,23.07,17600.0,20.6173,20.6352,20.6173,20.6262,17600.0
2007-02-13 13:00:00,23.07,23.09,23.07,23.09,26800.0,20.6262,20.6441,20.6262,20.6441,26800.0
2007-02-13 13:05:00,23.09,23.09,23.07,23.07,49200.0,20.6441,20.6441,20.6262,20.6262,49200.0
2007-02-13 13:10:00,23.07,23.08,23.05,23.05,54800.0,20.6262,20.6352,20.6084,20.6084,54800.0
2007-02-13 13:15:00,23.05,23.06,23.03,23.04,50000.0,20.6084,20.6173,20.5905,20.5994,50000.0
2007-02-13 13:20:00,23.05,23.07,23.05,23.05,34800.0,20.6084,20.6262,20.6084,20.6084,34800.0
2007-02-13 13:25:00,23.06,23.06,23.04,23.04,98800.0,20.6173,20.6173,20.5994,20.5994,98800.0
2007-02-13 13:30:00,23.04,23.07,23.04,23.06,53200.0,20.5994,20.6262,20.5994,20.6173,53200.0
2007-02-13 13:35:00,23.06,23.07,23.04,23.04,58800.0,20.6173,20.6262,20.5994,20.5994,58800.0
2007-02-13 13:40:00,23.05,23.06,23.05,23.06,9600.0,20.6084,20.6173,20.6084,20.6173,9600.0
2007-02-13 13:45:00,23.05,23.07,23.05,23.07,36000.0,20.6084,20.6262,20.6084,20.6262,36000.0
2007-02-13 13:50:00,23.07,23.07,23.04,23.05,124000.0,20.6262,20.6262,20.5994,20.6084,124000.0
2007-02-13 13:55:00,23.05,23.06,23.05,23.05,36800.0,20.6084,20.6173,20.6084,20.6084,36800.0
2007-02-13 14:00:00,23.06,23.08,23.06,23.07,32400.0,20.6173,20.6352,20.6173,20.6262,32400.0
2007-02-13 14:05:00,23.07,23.09,23.07,23.09,40800.0,20.6262,20.6441,20.6262,20.6441,40800.0
2007-02-13 14:10:00,23.09,23.1,23.08,23.09,72400.0,20.6441,20.6531,20.6352,20.6441,72400.0
2007-02-13 14:15:00,23.08,23.09,23.07,23.07,29600.0,20.6352,20.6441,20.6262,20.6262,29600.0
2007-02-13 14:20:00,23.07,23.09,23.07,23.09,26400.0,20.6262,20.6441,20.6262,20.6441,26400.0
2007-02-13 14:25:00,23.09,23.09,23.06,23.07,114800.0,20.6441,20.6441,20.6173,20.6262,114800.0
2007-02-13 14:30:00,23.07,23.08,23.06,23.07,70400.0,20.6262,20.6352,20.6173,20.6262,70400.0
2007-02-13 14:35:00,23.08,23.08,23.04,23.06,58800.0,20.6352,20.6352,20.5994,20.6173,58800.0
2007-02-13 14:40:00,23.06,23.07,23.04,23.07,58000.0,20.6173,20.6262,20.5994,20.6262,58000.0
2007-02-13 14:45:00,23.07,23.08,23.07,23.08,17600.0,20.6262,20.6352,20.6262,20.6352,17600.0
2007-02-13 14:50:00,23.08,23.09,23.07,23.07,40400.0,20.6352,20.6441,20.6262,20.6262,40400.0
2007-02-13 14:55:00,23.07,23.09,23.07,23.08,63600.0,20.6262,20.6441,20.6262,20.6352,63600.0
2007-02-13 15:00:00,23.08,23.09,23.07,23.08,44400.0,20.6352,20.6441,20.6262,20.6352,44400.0
2007-02-13 15:05:00,23.08,23.08,23.07,23.08,56800.0,20.6352,20.6352,20.6262,20.6352,56800.0
2007-02-13 15:10:00,23.08,23.08,23.06,23.08,163600.0,20.6352,20.6352,20.6173,20.6352,163600.0
2007-02-13 15:15:00,23.07,23.1,23.07,23.09,19600.0,20.6262,20.6531,20.6262,20.6441,19600.0
2007-02-13 15:20:00,23.09,23.11,23.08,23.1,49600.0,20.6441,20.662,20.6352,20.6531,49600.0
2007-02-13 15:25:00,23.1,23.11,23.09,23.1,29200.0,20.6531,20.662,20.6441,20.6531,29200.0
2007-02-13 15:30:00,23.1,23.11,23.1,23.11,29200.0,20.6531,20.662,20.6531,20.662,29200.0
2007-02-13 15:35:00,23.11,23.15,23.11,23.13,89200.0,20.662,20.6978,20.662,20.6799,89200.0
2007-02-13 15:40:00,23.13,23.15,23.13,23.14,83200.0,20.6799,20.6978,20.6799,20.6888,83200.0
2007-02-13 15:45:00,23.14,23.14,23.11,23.11,42000.0,20.6888,20.6888,20.662,20.662,42000.0
2007-02-13 15:50:00,23.12,23.12,23.11,23.11,45200.0,20.671,20.671,20.662,20.662,45200.0
2007-02-13 15:55:00,23.11,23.14,23.11,23.11,89600.0,20.662,20.6888,20.662,20.662,89600.0
2007-02-14 09:30:00,23.12,23.12,23.08,23.11,178000.0,20.671,20.671,20.6352,20.662,178000.0
2007-02-14 09:35:00,23.11,23.14,23.08,23.12,84000.0,20.662,20.6888,20.6352,20.671,84000.0
2007-02-14 09:40:00,23.12,23.15,23.09,23.13,108400.0,20.671,20.6978,20.6441,20.6799,108400.0
2007-02-14 09:45:00,23.13,23.14,23.1,23.1,42000.0,20.6799,20.6888,20.6531,20.6531,42000.0
2007-02-14 09:50:00,23.1,23.15,23.09,23.13,237600.0,20.6531,20.6978,20.6441,20.6799,237600.0
2007-02-14 09:55:00,23.13,23.18,23.1,23.18,110400.0,20.6799,20.7246,20.6531,20.7246,110400.0
2007-02-14 10:00:00,23.18,23.26,23.13,23.25,346400.0,20.7246,20.7961,20.6799,20.7872,346400.0
2007-02-14 10:05:00,23.26,23.32,23.24,23.29,218800.0,20.7961,20.8498,20.7782,20.8229,218800.0
2007-02-14 10:10:00,23.29,23.34,23.29,23.33,131200.0,20.8229,20.8676,20.8229,20.8587,131200.0
2007-02-14 10:15:00,23.34,23.38,23.3,23.36,230400.0,20.8676,20.9034,20.8319,20.8855,230400.0
2007-02-14 10:20:00,23.37,23.39,23.36,23.39,48000.0,20.8945,20.9124,20.8855,20.9124,48000.0
2007-02-14 10:25:00,23.39,23.4,23.38,23.39,53200.0,20.9124,20.9213,20.9034,20.9124,53200.0
2007-02-14 10:30:00,23.39,23.4,23.36,23.37,40400.0,20.9124,20.9213,20.8855,20.8945,40400.0
2007-02-14 10:35:00,23.37,23.37,23.27,23.34,66400.0,20.8945,20.8945,20.8051,20.8676,66400.0
2007-02-14 10:40:00,23.34,23.35,23.32,23.35,36800.0,20.8676,20.8766,20.8498,20.8766,36800.0
2007-02-14 10:45:00,23.34,23.36,23.34,23.34,25600.0,20.8676,20.8855,20.8676,20.8676,25600.0
2007-02-14 10:50:00,23.34,23.35,23.3,23.31,35200.0,20.8676,20.8766,20.8319,20.8408,35200.0
2007-02-14 10:55:00,23.3,23.34,23.29,23.34,27200.0,20.8319,20.8676,20.8229,20.8676,27200.0
2007-02-14 11:00:00,23.34,23.36,23.34,23.35,82800.0,20.8676,20.8855,20.8676,20.8766,82800.0
2007-02-14 11:05:00,23.35,23.36,23.34,23.36,75200.0,20.8766,20.8855,20.8676,20.8855,75200.0
2007-02-14 11:10:00,23.36,23.38,23.35,23.37,51200.0,20.8855,20.9034,20.8766,20.8945,51200.0
2007-02-14 11:15:00,23.37,23.41,23.37,23.38,183200.0,20.8945,20.9302,20.8945,20.9034,183200.0
2007-02-14 11:20:00,23.4,23.44,23.4,23.44,84400.0,20.9213,20.9571,20.9213,20.9571,84400.0
2007-02-14 11:25:00,23.43,23.46,23.39,23.4,98400.0,20.9481,20.9749,20.9124,20.9213,98400.0
2007-02-14 11:30:00,23.39,23.42,23.39,23.41,36400.0,20.9124,20.9392,20.9124,20.9302,36400.0
2007-02-14 11:35:00,23.41,23.44,23.4,23.44,75200.0,20.9302,20.9571,20.9213,20.9571,75200.0
2007-02-14 11:40:00,23.44,23.48,23.44,23.48,170800.0,20.9571,20.9928,20.9571,20.9928,170800.0
2007-02-14 11:45:00,23.47,23.47,23.45,23.46,53200.0,20.9839,20.9839,20.966,20.9749,53200.0
2007-02-14 11:50:00,23.47,23.47,23.45,23.45,38800.0,20.9839,20.9839,20.966,20.966,38800.0
2007-02-14 11:55:00,23.45,23.45,23.45,23.45,8400.0,20.966,20.966,20.966,20.966,8400.0
2007-02-14 12:00:00,23.45,23.47,23.44,23.45,33200.0,20.966,20.9839,20.9571,20.966,33200.0
2007-02-14 12:05:00,23.45,23.45,23.43,23.44,42800.0,20.966,20.966,20.9481,20.9571,42800.0
2007-02-14 12:10:00,23.45,23.45,23.42,23.42,42000.0,20.966,20.966,20.9392,20.9392,42000.0
2007-02-14 12:15:00,23.42,23.44,23.42,23.44,26000.0,20.9392,20.9571,20.9392,20.9571,26000.0
2007-02-14 12:20:00,23.43,23.45,23.42,23.45,57600.0,20.9481,20.966,20.9392,20.966,57600.0
2007-02-14 12:25:00,23.44,23.45,23.43,23.43,18800.0,20.9571,20.966,20.9481,20.9481,18800.0
2007-02-14 12:30:00,23.43,23.45,23.43,23.44,7200.0,20.9481,20.966,20.9481,20.9571,7200.0
2007-02-14 12:35:00,23.44,23.44,23.43,23.43,14400.0,20.9571,20.9571,20.9481,20.9481,14400.0
2007-02-14 12:40:00,23.44,23.44,23.44,23.44,8000.0,20.9571,20.9571,20.9571,20.9571,8000.0
2007-02-14 12:45:00,23.45,23.45,23.42,23.42,120000.0,20.966,20.966,20.9392,20.9392,120000.0
2007-02-14 12:50:00,23.42,23.44,23.42,23.44,10400.0,20.9392,20.9571,20.9392,20.9571,10400.0
2007-02-14 12:55:00,23.45,23.48,23.45,23.48,75600.0,20.966,20.9928,20.966,20.9928,75600.0
2007-02-14 13:00:00,23.48,23.49,23.48,23.48,18800.0,20.9928,21.0018,20.9928,20.9928,18800.0
2007-02-14 13:05:00,23.48,23.49,23.48,23.49,34800.0,20.9928,21.0018,20.9928,21.0018,34800.0
2007-02-14 13:10:00,23.49,23.49,23.47,23.47,40400.0,21.0018,21.0018,20.9839,20.9839,40400.0
2007-02-14 13:15:00,23.48,23.48,23.47,23.47,17200.0,20.9928,20.9928,20.9839,20.9839,17200.0
2007-02-14 13:20:00,23.47,23.48,23.46,23.48,24400.0,20.9839,20.9928,20.9749,20.9928,24400.0
2007-02-14 13:25:00,23.48,23.49,23.45,23.45,114800.0,20.9928,21.0018,20.966,20.966,114800.0
2007-02-14 13:30:00,23.45,23.47,23.43,23.44,41600.0,20.966,20.9839,20.9481,20.9571,41600.0
2007-02-14 13:35:00,23.44,23.49,23.43,23.49,75200.0,20.9571,21.0018,20.9481,21.0018,75200.0
2007-02-14 13:40:00,23.48,23.49,23.47,23.47,22000.0,20.9928,21.0018,20.9839,20.9839,22000.0
2007-02-14 13:45:00,23.47,23.49,23.47,23.49,142000.0,20.9839,21.0018,20.9839,21.0018,142000.0
2007-02-14 13:50:00,23.49,23.5,23.47,23.48,51600.0,21.0018,21.0107,20.9839,20.9928,51600.0
2007-02-14 13:55:00,23.48,23.5,23.47,23.48,38800.0,20.9928,21.0107,20.9839,20.9928,38800.0
2007-02-14 14:00:00,23.47,23.48,23.45,23.46,115200.0,20.9839,20.9928,20.966,20.9749,115200.0
2007-02-14 14:05:00,23.46,23.47,23.44,23.46,65200.0,20.9749,20.9839,20.9571,20.9749,65200.0
2007-02-14 14:10:00,23.46,23.46,23.45,23.45,84400.0,20.9749,20.9749,20.966,20.966,84400.0
2007-02-14 14:15:00,23.45,23.47,23.45,23.46,34400.0,20.966,20.9839,20.966,20.9749,34400.0
2007-02-14 14:20:00,23.46,23.46,23.45,23.45,56000.0,20.9749,20.9749,20.966,20.966,56000.0
2007-02-14 14:25:00,23.45,23.46,23.44,23.45,114800.0,20.966,20.9749,20.9571,20.966,114800.0
2007-02-14 14:30:00,23.45,23.47,23.45,23.46,31600.0,20.966,20.9839,20.966,20.9749,31600.0
2007-02-14 14:35:00,23.47,23.48,23.47,23.47,38400.0,20.9839,20.9928,20.9839,20.9839,38400.0
2007-02-14 14:40:00,23.48,23.5,23.47,23.5,29600.0,20.9928,21.0107,20.9839,21.0107,29600.0
2007-02-14 14:45:00,23.5,23.53,23.49,23.52,179200.0,21.0107,21.0375,21.0018,21.0286,179200.0
2007-02-14 14:50:00,23.52,23.57,23.52,23.54,118000.0,21.0286,21.0733,21.0286,21.0465,118000.0
2007-02-14 14:55:00,23.54,23.56,23.53,23.55,33600.0,21.0465,21.0643,21.0375,21.0554,33600.0
2007-02-14 15:00:00,23.55,23.56,23.55,23.55,64800.0,21.0554,21.0643,21.0554,21.0554,64800.0
2007-02-14 15:05:00,23.55,23.56,23.55,23.56,28000.0,21.0554,21.0643,21.0554,21.0643,28000.0
2007-02-14 15:10:00,23.56,23.56,23.52,23.54,52800.0,21.0643,21.0643,21.0286,21.0465,52800.0
2007-02-14 15:15:00,23.53,23.54,23.53,23.54,14400.0,21.0375,21.0465,21.0375,21.0465,14400.0
2007-02-14 15:20:00,23.54,23.55,23.53,23.54,64000.0,21.0465,21.0554,21.0375,21.0465,64000.0
2007-02-14 15:25:00,23.54,23.55,23.54,23.55,49600.0,21.0465,21.0554,21.0465,21.0554,49600.0
2007-02-14 15:30:00,23.54,23.56,23.53,23.56,54400.0,21.0465,21.0643,21.0375,21.0643,54400.0
2007-02-14 15:35:00,23.55,23.56,23.54,23.56,153200.0,21.0554,21.0643,21.0465,21.0643,153200.0
2007-02-14 15:40:00,23.56,23.56,23.54,23.54,45200.0,21.0643,21.0643,21.0465,21.0465,45200.0
2007-02-14 15:45:00,23.54,23.55,23.53,23.54,117600.0,21.0465,21.0554,21.0375,21.0465,117600.0
2007-02-14 15:50:00,23.54,23.56,23.53,23.55,131200.0,21.0465,21.0643,21.0375,21.0554,131200.0
2007-02-14 15:55:00,23.56,23.59,23.55,23.59,258800.0,21.0643,21.0912,21.0554,21.0912,258800.0
2007-02-15 09:30:00,23.5,23.58,23.48,23.57,163200.0,21.0107,21.0822,20.9928,21.0733,163200.0
2007-02-15 09:35:00,23.57,23.6,23.57,23.59,156800.0,21.0733,21.1001,21.0733,21.0912,156800.0
2007-02-15 09:40:00,23.59,23.61,23.59,23.6,98400.0,21.0912,21.109,21.0912,21.1001,98400.0
2007-02-15 09:45:00,23.6,23.61,23.58,23.58,11600.0,21.1001,21.109,21.0822,21.0822,11600.0
2007-02-15 09:50:00,23.59,23.61,23.58,23.59,56400.0,21.0912,21.109,21.0822,21.0912,56400.0
2007-02-15 09:55:00,23.61,23.61,23.59,23.6,48800.0,21.109,21.109,21.0912,21.1001,48800.0
2007-02-15 10:00:00,23.6,23.61,23.59,23.61,66400.0,21.1001,21.109,21.0912,21.109,66400.0
2007-02-15 10:05:00,23.6,23.61,23.57,23.59,104400.0,21.1001,21.109,21.0733,21.0912,104400.0
2007-02-15 10:10:00,23.59,23.59,23.54,23.55,29600.0,21.0912,21.0912,21.0465,21.0554,29600.0
2007-02-15 10:15:00,23.54,23.57,23.54,23.56,55600.0,21.0465,21.0733,21.0465,21.0643,55600.0
2007-02-15 10:20:00,23.56,23.57,23.46,23.46,53200.0,21.0643,21.0733,20.9749,20.9749,53200.0
2007-02-15 10:25:00,23.46,23.48,23.45,23.48,98800.0,20.9749,20.9928,20.966,20.9928,98800.0
2007-02-15 10:30:00,23.48,23.51,23.47,23.47,27600.0,20.9928,21.0196,20.9839,20.9839,27600.0
2007-02-15 10:35:00,23.48,23.5,23.43,23.44,37200.0,20.9928,21.0107,20.9481,20.9571,37200.0
2007-02-15 10:40:00,23.45,23.46,23.43,23.45,25200.0,20.966,20.9749,20.9481,20.966,25200.0
2007-02-15 10:45:00,23.45,23.48,23.44,23.46,111200.0,20.966,20.9928,20.9571,20.9749,111200.0
2007-02-15 10:50:00,23.45,23.46,23.44,23.44,37200.0,20.966,20.9749,20.9571,20.9571,37200.0
2007-02-15 10:55:00,23.44,23.46,23.42,23.42,502800.0,20.9571,20.9749,20.9392,20.9392,502800.0
2007-02-15 11:00:00,23.43,23.48,23.43,23.46,31200.0,20.9481,20.9928,20.9481,20.9749,31200.0
2007-02-15 11:05:00,23.47,23.5,23.43,23.43,76000.0,20.9839,21.0107,20.9481,20.9481,76000.0
2007-02-15 11:10:00,23.43,23.48,23.43,23.45,18000.0,20.9481,20.9928,20.9481,20.966,18000.0
2007-02-15 11:15:00,23.46,23.48,23.46,23.47,27600.0,20.9749,20.9928,20.9749,20.9839,27600.0
2007-02-15 11:20:00,23.47,23.47,23.46,23.47,13600.0,20.9839,20.9839,20.9749,20.9839,13600.0
2007-02-15 11:25:00,23.48,23.5,23.47,23.5,22400.0,20.9928,21.0107,20.9839,21.0107,22400.0
2007-02-15 11:30:00,23.48,23.48,23.44,23.46,83600.0,20.9928,20.9928,20.9571,20.9749,83600.0
2007-02-15 11:35:00,23.46,23.49,23.46,23.49,22000.0,20.9749,21.0018,20.9749,21.0018,22000.0
2007-02-15 11:40:00,23.48,23.49,23.47,23.47,38000.0,20.9928,21.0018,20.9839,20.9839,38000.0
2007-02-15 11:45:00,23.47,23.47,23.46,23.47,31600.0,20.9839,20.9839,20.9749,20.9839,31600.0
2007-02-15 11:50:00,23.47,23.52,23.47,23.5,47200.0,20.9839,21.0286,20.9839,21.0107,47200.0
2007-02-15 11:55:00,23.5,23.53,23.5,23.52,25600.0,21.0107,21.0375,21.0107,21.0286,25600.0
2007-02-15 12:00:00,23.52,23.58,23.52,23.56,41200.0,21.0286,21.0822,21.0286,21.0643,41200.0
2007-02-15 12:05:00,23.55,23.57,23.53,23.53,32000.0,21.0554,21.0733,21.0375,21.0375,32000.0
2007-02-15 12:10:00,23.53,23.54,23.5,23.52,42000.0,21.0375,21.0465,21.0107,21.0286,42000.0
2007-02-15 12:15:00,23.52,23.52,23.5,23.51,55200.0,21.0286,21.0286,21.0107,21.0196,55200.0
2007-02-15 12:20:00,23.52,23.53,23.51,23.53,25600.0,21.0286,21.0375,21.0196,21.0375,25600.0
2007-02-15 12:25:00,23.54,23.55,23.5,23.54,125600.0,21.0465,21.0554,21.0107,21.0465,125600.0
2007-02-15 12:30:00,23.55,23.57,23.55,23.56,41200.0,21.0554,21.0733,21.0554,21.0643,41200.0
2007-02-15 12:35:00,23.56,23.57,23.54,23.56,40000.0,21.0643,21.0733,21.0465,21.0643,40000.0
2007-02-15 12:40:00,23.56,23.58,23.55,23.56,30800.0,21.0643,21.0822,21.0554,21.0643,30800.0
2007-02-15 12:45:00,23.56,23.57,23.55,23.55,41200.0,21.0643,21.0733,21.0554,21.0554,41200.0
2007-02-15 12:50:00,23.55,23.57,23.55,23.56,12400.0,21.0554,21.0733,21.0554,21.0643,12400.0
2007-02-15 12:55:00,23.57,23.57,23.56,23.56,13600.0,21.0733,21.0733,21.0643,21.0643,13600.0
2007-02-15 13:00:00,23.57,23.57,23.51,23.52,77200.0,21.0733,21.0733,21.0196,21.0286,77200.0
2007-02-15 13:05:00,23.52,23.54,23.51,23.53,22400.0,21.0286,21.0465,21.0196,21.0375,22400.0
2007-02-15 13:10:00,23.54,23.54,23.5,23.52,29600.0,21.0465,21.0465,21.0107,21.0286,29600.0
2007-02-15 13:15:00,23.52,23.53,23.52,23.52,27200.0,21.0286,21.0375,21.0286,21.0286,27200.0
2007-02-15 13:20:00,23.53,23.55,23.52,23.54,6800.0,21.0375,21.0554,21.0286,21.0465,6800.0
2007-02-15 13:25:00,23.54,23.54,23.52,23.53,39600.0,21.0465,21.0465,21.0286,21.0375,39600.0
2007-02-15 13:30:00,23.53,23.53,23.51,23.51,40400.0,21.0375,21.0375,21.0196,21.0196,40400.0
2007-02-15 13:35:00,23.51,23.52,23.51,23.51,5200.0,21.0196,21.0286,21.0196,21.0196,5200.0
2007-02-15 13:40:00,23.5,23.5,23.49,23.49,11200.0,21.0107,21.0107,21.0018,21.0018,11200.0
2007-02-15 13:45:00,23.49,23.51,23.49,23.5,12800.0,21.0018,21.0196,21.0018,21.0107,12800.0
2007-02-15 13:50:00,23.5,23.5,23.49,23.5,23600.0,21.0107,21.0107,21.0018,21.0107,23600.0
2007-02-15 13:55:00,23.5,23.51,23.5,23.5,18000.0,21.0107,21.0196,21.0107,21.0107,18000.0
2007-02-15 14:00:00,23.5,23.5,23.48,23.49,22800.0,21.0107,21.0107,20.9928,21.0018,22800.0
2007-02-15 14:05:00,23.49,23.51,23.49,23.5,25200.0,21.0018,21.0196,21.0018,21.0107,25200.0
2007-02-15 14:10:00,23.52,23.54,23.5,23.51,128000.0,21.0286,21.0465,21.0107,21.0196,128000.0
2007-02-15 14:15:00,23.51,23.57,23.51,23.53,88400.0,21.0196,21.0733,21.0196,21.0375,88400.0
2007-02-15 14:20:00,23.55,23.55,23.53,23.53,66000.0,21.0554,21.0554,21.0375,21.0375,66000.0
2007-02-15 14:25:00,23.53,23.55,23.52,23.54,27600.0,21.0375,21.0554,21.0286,21.0465,27600.0
2007-02-15 14:30:00,23.54,23.55,23.53,23.54,41200.0,21.0465,21.0554,21.0375,21.0465,41200.0
2007-02-15 14:35:00,23.53,23.54,23.5,23.51,26800.0,21.0375,21.0465,21.0107,21.0196,26800.0
2007-02-15 14:40:00,23.52,23.55,23.51,23.55,19200.0,21.0286,21.0554,21.0196,21.0554,19200.0
2007-02-15 14:45:00,23.55,23.56,23.55,23.56,19600.0,21.0554,21.0643,21.0554,21.0643,19600.0
2007-02-15 14:50:00,23.56,23.58,23.56,23.56,42800.0,21.0643,21.0822,21.0643,21.0643,42800.0
2007-02-15 14:55:00,23.56,23.6,23.56,23.59,43600.0,21.0643,21.1001,21.0643,21.0912,43600.0
2007-02-15 15:00:00,23.58,23.59,23.54,23.55,44400.0,21.0822,21.0912,21.0465,21.0554,44400.0
2007-02-15 15:05:00,23.55,23.56,23.52,23.52,30000.0,21.0554,21.0643,21.0286,21.0286,30000.0
2007-02-15 15:10:00,23.53,23.55,23.52,23.54,31600.0,21.0375,21.0554,21.0286,21.0465,31600.0
2007-02-15 15:15:00,23.54,23.54,23.5,23.53,32400.0,21.0465,21.0465,21.0107,21.0375,32400.0
2007-02-15 15:20:00,23.53,23.56,23.51,23.55,29600.0,21.0375,21.0643,21.0196,21.0554,29600.0
2007-02-15 15:25:00,23.55,23.55,23.54,23.55,9600.0,21.0554,21.0554,21.0465,21.0554,9600.0
2007-02-15 15:30:00,23.55,23.56,23.54,23.55,30000.0,21.0554,21.0643,21.0465,21.0554,30000.0
2007-02-15 15:35:00,23.55,23.56,23.5,23.54,103600.0,21.0554,21.0643,21.0107,21.0465,103600.0
2007-02-15 15:40:00,23.53,23.58,23.52,23.58,178800.0,21.0375,21.0822,21.0286,21.0822,178800.0
2007-02-15 15:45:00,23.58,23.65,23.58,23.64,322400.0,21.0822,21.1448,21.0822,21.1359,322400.0
2007-02-15 15:50:00,23.63,23.64,23.61,23.62,160000.0,21.1269,21.1359,21.109,21.118,160000.0
2007-02-15 15:55:00,23.62,23.63,23.6,23.61,151600.0,21.118,21.1269,21.1001,21.109,151600.0
2007-02-16 09:30:00,23.63,23.65,23.55,23.57,1243200.0,21.1269,21.1448,21.0554,21.0733,1243200.0
2007-02-16 09:35:00,23.57,23.61,23.57,23.58,19600.0,21.0733,21.109,21.0733,21.0822,19600.0
2007-02-16 09:40:00,23.58,23.63,23.58,23.61,24800.0,21.0822,21.1269,21.0822,21.109,24800.0
2007-02-16 09:45:00,23.63,23.63,23.55,23.58,34000.0,21.1269,21.1269,21.0554,21.0822,34000.0
2007-02-16 09:50:00,23.57,23.6,23.55,23.55,31600.0,21.0733,21.1001,21.0554,21.0554,31600.0
2007-02-16 09:55:00,23.55,23.56,23.51,23.54,86800.0,21.0554,21.0643,21.0196,21.0465,86800.0
2007-02-16 10:00:00,23.52,23.54,23.52,23.53,118800.0,21.0286,21.0465,21.0286,21.0375,118800.0
2007-02-16 10:05:00,23.52,23.54,23.5,23.5,61600.0,21.0286,21.0465,21.0107,21.0107,61600.0
2007-02-16 10:10:00,23.51,23.58,23.5,23.58,24000.0,21.0196,21.0822,21.0107,21.0822,24000.0
2007-02-16 10:15:00,23.59,23.6,23.56,23.57,69600.0,21.0912,21.1001,21.0643,21.0733,69600.0
2007-02-16 10:20:00,23.57,23.57,23.53,23.53,31200.0,21.0733,21.0733,21.0375,21.0375,31200.0
2007-02-16 10:25:00,23.52,23.55,23.5,23.55,40400.0,21.0286,21.0554,21.0107,21.0554,40400.0
2007-02-16 10:30:00,23.54,23.54,23.53,23.54,10800.0,21.0465,21.0465,21.0375,21.0465,10800.0
2007-02-16 10:35:00,23.54,23.55,23.54,23.54,3600.0,21.0465,21.0554,21.0465,21.0465,3600.0
2007-02-16 10:40:00,23.54,23.55,23.52,23.52,84800.0,21.0465,21.0554,21.0286,21.0286,84800.0
2007-02-16 10:45:00,23.52,23.57,23.52,23.53,55600.0,21.0286,21.0733,21.0286,21.0375,55600.0
2007-02-16 10:50:00,23.54,23.55,23.53,23.53,8000.0,21.0465,21.0554,21.0375,21.0375,8000.0
2007-02-16 10:55:00,23.52,23.52,23.5,23.5,61200.0,21.0286,21.0286,21.0107,21.0107,61200.0
2007-02-16 11:00:00,23.5,23.51,23.5,23.51,63200.0,21.0107,21.0196,21.0107,21.0196,63200.0
2007-02-16 11:05:00,23.52,23.52,23.49,23.49,30800.0,21.0286,21.0286,21.0018,21.0018,30800.0
2007-02-16 11:10:00,23.49,23.5,23.49,23.5,11200.0,21.0018,21.0107,21.0018,21.0107,11200.0
2007-02-16 11:15:00,23.5,23.51,23.49,23.5,12800.0,21.0107,21.0196,21.0018,21.0107,12800.0
2007-02-16 11:20:00,23.5,23.52,23.49,23.52,16400.0,21.0107,21.0286,21.0018,21.0286,16400.0
2007-02-16 11:25:00,23.53,23.53,23.52,23.53,9600.0,21.0375,21.0375,21.0286,21.0375,9600.0
2007-02-16 11:30:00,23.52,23.52,23.52,23.52,25600.0,21.0286,21.0286,21.0286,21.0286,25600.0
2007-02-16 11:35:00,23.52,23.52,23.5,23.51,26000.0,21.0286,21.0286,21.0107,21.0196,26000.0
2007-02-16 11:40:00,23.51,23.52,23.5,23.51,27200.0,21.0196,21.0286,21.0107,21.0196,27200.0
2007-02-16 11:45:00,23.51,23.52,23.5,23.51,15200.0,21.0196,21.0286,21.0107,21.0196,15200.0
2007-02-16 11:50:00,23.51,23.51,23.5,23.51,14800.0,21.0196,21.0196,21.0107,21.0196,14800.0
2007-02-16 11:55:00,23.51,23.51,23.5,23.5,12800.0,21.0196,21.0196,21.0107,21.0107,12800.0
2007-02-16 12:00:00,23.51,23.51,23.49,23.5,33600.0,21.0196,21.0196,21.0018,21.0107,33600.0
2007-02-16 12:05:00,23.5,23.5,23.5,23.5,9600.0,21.0107,21.0107,21.0107,21.0107,9600.0
2007-02-16 12:10:00,23.5,23.5,23.5,23.5,10400.0,21.0107,21.0107,21.0107,21.0107,10400.0
2007-02-16 12:15:00,23.5,23.5,23.5,23.5,10800.0,21.0107,21.0107,21.0107,21.0107,10800.0
2007-02-16 12:20:00,23.5,23.5,23.5,23.5,15600.0,21.0107,21.0107,21.0107,21.0107,15600.0
2007-02-16 12:25:00,23.5,23.5,23.5,23.5,18800.0,21.0107,21.0107,21.0107,21.0107,18800.0
2007-02-16 12:30:00,23.5,23.5,23.48,23.48,39200.0,21.0107,21.0107,20.9928,20.9928,39200.0
2007-02-16 12:35:00,23.48,23.49,23.48,23.48,35600.0,20.9928,21.0018,20.9928,20.9928,35600.0
2007-02-16 12:40:00,23.49,23.49,23.48,23.49,16400.0,21.0018,21.0018,20.9928,21.0018,16400.0
2007-02-16 12:45:00,23.5,23.5,23.5,23.5,8800.0,21.0107,21.0107,21.0107,21.0107,8800.0
2007-02-16 12:50:00,23.5,23.5,23.49,23.5,7200.0,21.0107,21.0107,21.0018,21.0107,7200.0
2007-02-16 12:55:00,23.5,23.5,23.5,23.5,12000.0,21.0107,21.0107,21.0107,21.0107,12000.0
2007-02-16 13:00:00,23.5,23.5,23.49,23.49,28800.0,21.0107,21.0107,21.0018,21.0018,28800.0
2007-02-16 13:05:00,23.5,23.5,23.5,23.5,9200.0,21.0107,21.0107,21.0107,21.0107,9200.0
2007-02-16 13:10:00,23.5,23.5,23.46,23.47,55200.0,21.0107,21.0107,20.9749,20.9839,55200.0
2007-02-16 13:15:00,23.47,23.5,23.47,23.5,10000.0,20.9839,21.0107,20.9839,21.0107,10000.0
2007-02-16 13:20:00,23.49,23.5,23.49,23.49,7600.0,21.0018,21.0107,21.0018,21.0018,7600.0
2007-02-16 13:25:00,23.49,23.49,23.48,23.49,27600.0,21.0018,21.0018,20.9928,21.0018,27600.0
2007-02-16 13:30:00,23.49,23.49,23.48,23.48,14000.0,21.0018,21.0018,20.9928,20.9928,14000.0
2007-02-16 13:35:00,23.48,23.49,23.47,23.48,30400.0,20.9928,21.0018,20.9839,20.9928,30400.0
2007-02-16 13:40:00,23.48,23.48,23.48,23.48,16800.0,20.9928,20.9928,20.9928,20.9928,16800.0
2007-02-16 13:45:00,23.48,23.49,23.48,23.49,27200.0,20.9928,21.0018,20.9928,21.0018,27200.0
2007-02-16 13:50:00,23.49,23.5,23.48,23.49,16000.0,21.0018,21.0107,20.9928,21.0018,16000.0
2007-02-16 13:55:00,23.49,23.49,23.48,23.49,16800.0,21.0018,21.0018,20.9928,21.0018,16800.0
2007-02-16 14:00:00,23.49,23.5,23.49,23.5,18000.0,21.0018,21.0107,21.0018,21.0107,18000.0
2007-02-16 14:05:00,23.5,23.5,23.49,23.5,12800.0,21.0107,21.0107,21.0018,21.0107,12800.0
2007-02-16 14:10:00,23.5,23.5,23.48,23.49,5600.0,21.0107,21.0107,20.9928,21.0018,5600.0
2007-02-16 14:15:00,23.5,23.5,23.5,23.5,11200.0,21.0107,21.0107,21.0107,21.0107,11200.0
2007-02-16 14:20:00,23.5,23.5,23.47,23.48,13200.0,21.0107,21.0107,20.9839,20.9928,13200.0
2007-02-16 14:25:00,23.48,23.5,23.48,23.5,16000.0,20.9928,21.0107,20.9928,21.0107,16000.0
2007-02-16 14:30:00,23.5,23.5,23.48,23.49,15600.0,21.0107,21.0107,20.9928,21.0018,15600.0
2007-02-16 14:35:00,23.5,23.5,23.49,23.5,40800.0,21.0107,21.0107,21.0018,21.0107,40800.0
2007-02-16 14:40:00,23.5,23.5,23.5,23.5,5200.0,21.0107,21.0107,21.0107,21.0107,5200.0
2007-02-16 14:45:00,23.5,23.5,23.49,23.5,19200.0,21.0107,21.0107,21.0018,21.0107,19200.0
2007-02-16 14:50:00,23.5,23.5,23.5,23.5,13200.0,21.0107,21.0107,21.0107,21.0107,13200.0
2007-02-16 14:55:00,23.5,23.5,23.47,23.47,34800.0,21.0107,21.0107,20.9839,20.9839,34800.0
2007-02-16 15:00:00,23.47,23.49,23.47,23.49,15200.0,20.9839,21.0018,20.9839,21.0018,15200.0
2007-02-16 15:05:00,23.49,23.5,23.49,23.49,27600.0,21.0018,21.0107,21.0018,21.0018,27600.0
2007-02-16 15:10:00,23.49,23.5,23.49,23.49,26800.0,21.0018,21.0107,21.0018,21.0018,26800.0
2007-02-16 15:15:00,23.49,23.49,23.47,23.47,65600.0,21.0018,21.0018,20.9839,20.9839,65600.0
2007-02-16 15:20:00,23.47,23.49,23.47,23.49,43600.0,20.9839,21.0018,20.9839,21.0018,43600.0
2007-02-16 15:25:00,23.49,23.49,23.47,23.47,66800.0,21.0018,21.0018,20.9839,20.9839,66800.0
2007-02-16 15:30:00,23.47,23.49,23.47,23.48,32000.0,20.9839,21.0018,20.9839,20.9928,32000.0
2007-02-16 15:35:00,23.48,23.49,23.47,23.48,58000.0,20.9928,21.0018,20.9839,20.9928,58000.0
2007-02-16 15:40:00,23.48,23.48,23.47,23.47,32800.0,20.9928,20.9928,20.9839,20.9839,32800.0
2007-02-16 15:45:00,23.47,23.48,23.46,23.48,44800.0,20.9839,20.9928,20.9749,20.9928,44800.0
2007-02-16 15:50:00,23.48,23.48,23.45,23.46,120400.0,20.9928,20.9928,20.966,20.9749,120400.0
2007-02-16 15:55:00,23.46,23.46,23.42,23.42,177200.0,20.9749,20.9749,20.9392,20.9392,177200.0
2007-02-20 09:30:00,23.34,23.4,23.22,23.29,301600.0,20.8676,20.9213,20.7604,20.8229,301600.0
2007-02-20 09:35:00,23.26,23.3,23.21,23.21,91600.0,20.7961,20.8319,20.7514,20.7514,91600.0
2007-02-20 09:40:00,23.21,23.24,23.14,23.23,120000.0,20.7514,20.7782,20.6888,20.7693,120000.0
2007-02-20 09:45:00,23.24,23.33,23.23,23.3,119600.0,20.7782,20.8587,20.7693,20.8319,119600.0
2007-02-20 09:50:00,23.32,23.33,23.22,23.23,76400.0,20.8498,20.8587,20.7604,20.7693,76400.0
2007-02-20 09:55:00,23.24,23.28,23.21,23.28,59200.0,20.7782,20.814,20.7514,20.814,59200.0
2007-02-20 10:00:00,23.27,23.28,23.19,23.2,118400.0,20.8051,20.814,20.7335,20.7425,118400.0
2007-02-20 10:05:00,23.21,23.25,23.16,23.24,52800.0,20.7514,20.7872,20.7067,20.7782,52800.0
2007-02-20 10:10:00,23.24,23.28,23.23,23.28,83600.0,20.7782,20.814,20.7693,20.814,83600.0
2007-02-20 10:15:00,23.29,23.38,23.28,23.35,72000.0,20.8229,20.9034,20.814,20.8766,72000.0
2007-02-20 10:20:00,23.35,23.37,23.33,23.33,38000.0,20.8766,20.8945,20.8587,20.8587,38000.0
2007-02-20 10:25:00,23.34,23.42,23.33,23.4,76800.0,20.8676,20.9392,20.8587,20.9213,76800.0
2007-02-20 10:30:00,23.4,23.43,23.39,23.4,45200.0,20.9213,20.9481,20.9124,20.9213,45200.0
2007-02-20 10:35:00,23.41,23.44,23.4,23.43,32400.0,20.9302,20.9571,20.9213,20.9481,32400.0
2007-02-20 10:40:00,23.43,23.44,23.38,23.41,58000.0,20.9481,20.9571,20.9034,20.9302,58000.0
2007-02-20 10:45:00,23.41,23.49,23.39,23.45,54400.0,20.9302,21.0018,20.9124,20.966,54400.0
2007-02-20 10:50:00,23.47,23.47,23.43,23.44,26800.0,20.9839,20.9839,20.9481,20.9571,26800.0
2007-02-20 10:55:00,23.43,23.44,23.43,23.44,15600.0,20.9481,20.9571,20.9481,20.9571,15600.0
2007-02-20 11:00:00,23.44,23.47,23.41,23.42,23200.0,20.9571,20.9839,20.9302,20.9392,23200.0
2007-02-20 11:05:00,23.42,23.45,23.42,23.45,20400.0,20.9392,20.966,20.9392,20.966,20400.0
2007-02-20 11:10:00,23.47,23.5,23.46,23.5,29200.0,20.9839,21.0107,20.9749,21.0107,29200.0
2007-02-20 11:15:00,23.5,23.5,23.48,23.5,59200.0,21.0107,21.0107,20.9928,21.0107,59200.0
2007-02-20 11:20:00,23.52,23.52,23.49,23.5,73600.0,21.0286,21.0286,21.0018,21.0107,73600.0
2007-02-20 11:25:00,23.5,23.58,23.46,23.57,45200.0,21.0107,21.0822,20.9749,21.0733,45200.0
2007-02-20 11:30:00,23.58,23.6,23.57,23.59,24000.0,21.0822,21.1001,21.0733,21.0912,24000.0
2007-02-20 11:35:00,23.59,23.59,23.54,23.54,21600.0,21.0912,21.0912,21.0465,21.0465,21600.0
2007-02-20 11:40:00,23.54,23.56,23.54,23.55,24800.0,21.0465,21.0643,21.0465,21.0554,24800.0
2007-02-20 11:45:00,23.56,23.61,23.56,23.59,45600.0,21.0643,21.109,21.0643,21.0912,45600.0
2007-02-20 11:50:00,23.59,23.59,23.56,23.56,18400.0,21.0912,21.0912,21.0643,21.0643,18400.0
2007-02-20 11:55:00,23.57,23.59,23.55,23.57,88800.0,21.0733,21.0912,21.0554,21.0733,88800.0
2007-02-20 12:00:00,23.56,23.6,23.54,23.55,148400.0,21.0643,21.1001,21.0465,21.0554,148400.0
2007-02-20 12:05:00,23.55,23.58,23.53,23.55,129200.0,21.0554,21.0822,21.0375,21.0554,129200.0
2007-02-20 12:10:00,23.55,23.56,23.52,23.54,18800.0,21.0554,21.0643,21.0286,21.0465,18800.0
2007-02-20 12:15:00,23.54,23.6,23.54,23.59,31600.0,21.0465,21.1001,21.0465,21.0912,31600.0
2007-02-20 12:20:00,23.59,23.59,23.58,23.58,41600.0,21.0912,21.0912,21.0822,21.0822,41600.0
2007-02-20 12:25:00,23.58,23.58,23.56,23.57,72800.0,21.0822,21.0822,21.0643,21.0733,72800.0
2007-02-20 12:30:00,23.57,23.57,23.52,23.53,142400.0,21.0733,21.0733,21.0286,21.0375,142400.0
2007-02-20 12:35:00,23.54,23.54,23.52,23.53,15600.0,21.0465,21.0465,21.0286,21.0375,15600.0
2007-02-20 12:40:00,23.52,23.55,23.5,23.53,41200.0,21.0286,21.0554,21.0107,21.0375,41200.0
2007-02-20 12:45:00,23.52,23.54,23.5,23.52,73600.0,21.0286,21.0465,21.0107,21.0286,73600.0
2007-02-20 12:50:00,23.52,23.52,23.5,23.5,55600.0,21.0286,21.0286,21.0107,21.0107,55600.0
2007-02-20 12:55:00,23.5,23.53,23.5,23.51,74000.0,21.0107,21.0375,21.0107,21.0196,74000.0
2007-02-20 13:00:00,23.52,23.52,23.5,23.52,12800.0,21.0286,21.0286,21.0107,21.0286,12800.0
2007-02-20 13:05:00,23.52,23.56,23.5,23.52,46000.0,21.0286,21.0643,21.0107,21.0286,46000.0
2007-02-20 13:10:00,23.52,23.53,23.45,23.47,180000.0,21.0286,21.0375,20.966,20.9839,180000.0
2007-02-20 13:15:00,23.47,23.49,23.46,23.46,89200.0,20.9839,21.0018,20.9749,20.9749,89200.0
2007-02-20 13:20:00,23.47,23.5,23.46,23.49,10800.0,20.9839,21.0107,20.9749,21.0018,10800.0
2007-02-20 13:25:00,23.49,23.5,23.49,23.5,8400.0,21.0018,21.0107,21.0018,21.0107,8400.0
2007-02-20 13:30:00,23.49,23.51,23.47,23.5,18800.0,21.0018,21.0196,20.9839,21.0107,18800.0
2007-02-20 13:35:00,23.5,23.54,23.5,23.52,17200.0,21.0107,21.0465,21.0107,21.0286,17200.0
2007-02-20 13:40:00,23.52,23.54,23.48,23.48,84400.0,21.0286,21.0465,20.9928,20.9928,84400.0
2007-02-20 13:45:00,23.49,23.52,23.49,23.5,19600.0,21.0018,21.0286,21.0018,21.0107,19600.0
2007-02-20 13:50:00,23.5,23.53,23.49,23.53,32800.0,21.0107,21.0375,21.0018,21.0375,32800.0
2007-02-20 13:55:00,23.53,23.56,23.48,23.55,106400.0,21.0375,21.0643,20.9928,21.0554,106400.0
2007-02-20 14:00:00,23.54,23.55,23.52,23.55,18800.0,21.0465,21.0554,21.0286,21.0554,18800.0
2007-02-20 14:05:00,23.55,23.56,23.54,23.54,14800.0,21.0554,21.0643,21.0465,21.0465,14800.0
2007-02-20 14:10:00,23.55,23.59,23.55,23.56,26400.0,21.0554,21.0912,21.0554,21.0643,26400.0
2007-02-20 14:15:00,23.57,23.61,23.57,23.6,86800.0,21.0733,21.109,21.0733,21.1001,86800.0
2007-02-20 14:20:00,23.6,23.61,23.54,23.54,52400.0,21.1001,21.109,21.0465,21.0465,52400.0
2007-02-20 14:25:00,23.53,23.57,23.53,23.57,16400.0,21.0375,21.0733,21.0375,21.0733,16400.0
2007-02-20 14:30:00,23.57,23.57,23.55,23.57,16000.0,21.0733,21.0733,21.0554,21.0733,16000.0
2007-02-20 14:35:00,23.58,23.58,23.57,23.58,20400.0,21.0822,21.0822,21.0733,21.0822,20400.0
2007-02-20 14:40:00,23.57,23.57,23.54,23.55,18800.0,21.0733,21.0733,21.0465,21.0554,18800.0
2007-02-20 14:45:00,23.55,23.58,23.55,23.55,31600.0,21.0554,21.0822,21.0554,21.0554,31600.0
2007-02-20 14:50:00,23.55,23.57,23.54,23.56,54000.0,21.0554,21.0733,21.0465,21.0643,54000.0
2007-02-20 14:55:00,23.56,23.59,23.56,23.58,54000.0,21.0643,21.0912,21.0643,21.0822,54000.0
2007-02-20 15:00:00,23.58,23.58,23.56,23.57,27200.0,21.0822,21.0822,21.0643,21.0733,27200.0
2007-02-20 15:05:00,23.57,23.6,23.57,23.6,63200.0,21.0733,21.1001,21.0733,21.1001,63200.0
2007-02-20 15:10:00,23.6,23.6,23.57,23.58,30400.0,21.1001,21.1001,21.0733,21.0822,30400.0
2007-02-20 15:15:00,23.58,23.59,23.57,23.59,23600.0,21.0822,21.0912,21.0733,21.0912,23600.0
2007-02-20 15:20:00,23.59,23.59,23.58,23.59,21600.0,21.0912,21.0912,21.0822,21.0912,21600.0
2007-02-20 15:25:00,23.59,23.62,23.59,23.61,119200.0,21.0912,21.118,21.0912,21.109,119200.0
2007-02-20 15:30:00,23.61,23.62,23.61,23.62,85600.0,21.109,21.118,21.109,21.118,85600.0
2007-02-20 15:35:00,23.61,23.61,23.6,23.61,29600.0,21.109,21.109,21.1001,21.109,29600.0
2007-02-20 15:40:00,23.6,23.62,23.6,23.61,76400.0,21.1001,21.118,21.1001,21.109,76400.0
2007-02-20 15:45:00,23.61,23.62,23.61,23.62,93200.0,21.109,21.118,21.109,21.118,93200.0
2007-02-20 15:50:00,23.62,23.63,23.61,23.63,199200.0,21.118,21.1269,21.109,21.1269,199200.0
2007-02-20 15:55:00,23.63,23.66,23.62,23.65,292800.0,21.1269,21.1538,21.118,21.1448,292800.0
2007-02-21 09:30:00,23.55,23.59,23.52,23.58,173600.0,21.0554,21.0912,21.0286,21.0822,173600.0
2007-02-21 09:35:00,23.58,23.61,23.56,23.6,49600.0,21.0822,21.109,21.0643,21.1001,49600.0
2007-02-21 09:40:00,23.6,23.6,23.56,23.56,29600.0,21.1001,21.1001,21.0643,21.0643,29600.0
2007-02-21 09:45:00,23.55,23.56,23.46,23.53,144000.0,21.0554,21.0643,20.9749,21.0375,144000.0
2007-02-21 09:50:00,23.52,23.52,23.45,23.48,89200.0,21.0286,21.0286,20.966,20.9928,89200.0
2007-02-21 09:55:00,23.47,23.58,23.47,23.57,83600.0,20.9839,21.0822,20.9839,21.0733,83600.0
2007-02-21 10:00:00,23.58,23.58,23.52,23.52,61600.0,21.0822,21.0822,21.0286,21.0286,61600.0
2007-02-21 10:05:00,23.54,23.54,23.52,23.54,12400.0,21.0465,21.0465,21.0286,21.0465,12400.0
2007-02-21 10:10:00,23.54,23.58,23.53,23.56,19600.0,21.0465,21.0822,21.0375,21.0643,19600.0
2007-02-21 10:15:00,23.56,23.58,23.55,23.57,16400.0,21.0643,21.0822,21.0554,21.0733,16400.0
2007-02-21 10:20:00,23.56,23.59,23.56,23.57,32800.0,21.0643,21.0912,21.0643,21.0733,32800.0
2007-02-21 10:25:00,23.57,23.6,23.55,23.59,28400.0,21.0733,21.1001,21.0554,21.0912,28400.0
2007-02-21 10:30:00,23.59,23.59,23.55,23.55,26000.0,21.0912,21.0912,21.0554,21.0554,26000.0
2007-02-21 10:35:00,23.55,23.56,23.52,23.52,62800.0,21.0554,21.0643,21.0286,21.0286,62800.0
2007-02-21 10:40:00,23.51,23.57,23.51,23.55,46800.0,21.0196,21.0733,21.0196,21.0554,46800.0
2007-02-21 10:45:00,23.55,23.58,23.54,23.57,57600.0,21.0554,21.0822,21.0465,21.0733,57600.0
2007-02-21 10:50:00,23.57,23.6,23.57,23.58,23600.0,21.0733,21.1001,21.0733,21.0822,23600.0
2007-02-21 10:55:00,23.58,23.61,23.58,23.59,109600.0,21.0822,21.109,21.0822,21.0912,109600.0
2007-02-21 11:00:00,23.58,23.6,23.58,23.58,22400.0,21.0822,21.1001,21.0822,21.0822,22400.0
2007-02-21 11:05:00,23.58,23.59,23.57,23.59,15200.0,21.0822,21.0912,21.0733,21.0912,15200.0
2007-02-21 11:10:00,23.58,23.61,23.58,23.6,11600.0,21.0822,21.109,21.0822,21.1001,11600.0
2007-02-21 11:15:00,23.59,23.61,23.59,23.61,16800.0,21.0912,21.109,21.0912,21.109,16800.0
2007-02-21 11:20:00,23.6,23.6,23.55,23.55,35600.0,21.1001,21.1001,21.0554,21.0554,35600.0
2007-02-21 11:25:00,23.56,23.57,23.54,23.57,19200.0,21.0643,21.0733,21.0465,21.0733,19200.0
2007-02-21 11:30:00,23.55,23.56,23.55,23.56,16800.0,21.0554,21.0643,21.0554,21.0643,16800.0
2007-02-21 11:35:00,23.56,23.57,23.55,23.57,18000.0,21.0643,21.0733,21.0554,21.0733,18000.0
2007-02-21 11:40:00,23.57,23.59,23.53,23.53,27200.0,21.0733,21.0912,21.0375,21.0375,27200.0
2007-02-21 11:45:00,23.54,23.55,23.53,23.55,12400.0,21.0465,21.0554,21.0375,21.0554,12400.0
2007-02-21 11:50:00,23.57,23.57,23.55,23.55,22400.0,21.0733,21.0733,21.0554,21.0554,22400.0
2007-02-21 11:55:00,23.55,23.55,23.53,23.53,12000.0,21.0554,21.0554,21.0375,21.0375,12000.0
2007-02-21 12:00:00,23.53,23.53,23.5,23.52,38000.0,21.0375,21.0375,21.0107,21.0286,38000.0
2007-02-21 12:05:00,23.51,23.57,23.51,23.54,24400.0,21.0196,21.0733,21.0196,21.0465,24400.0
2007-02-21 12:10:00,23.54,23.6,23.54,23.57,59200.0,21.0465,21.1001,21.0465,21.0733,59200.0
2007-02-21 12:15:00,23.57,23.6,23.55,23.58,14000.0,21.0733,21.1001,21.0554,21.0822,14000.0
2007-02-21 12:20:00,23.59,23.59,23.58,23.58,9600.0,21.0912,21.0912,21.0822,21.0822,9600.0
2007-02-21 12:25:00,23.58,23.58,23.51,23.52,71200.0,21.0822,21.0822,21.0196,21.0286,71200.0
2007-02-21 12:30:00,23.52,23.53,23.51,23.51,12000.0,21.0286,21.0375,21.0196,21.0196,12000.0
2007-02-21 12:35:00,23.51,23.52,23.51,23.51,18000.0,21.0196,21.0286,21.0196,21.0196,18000.0
2007-02-21 12:40:00,23.5,23.51,23.5,23.5,6000.0,21.0107,21.0196,21.0107,21.0107,6000.0
2007-02-21 12:45:00,23.5,23.51,23.5,23.51,6000.0,21.0107,21.0196,21.0107,21.0196,6000.0
2007-02-21 12:50:00,23.51,23.55,23.51,23.53,12000.0,21.0196,21.0554,21.0196,21.0375,12000.0
2007-02-21 12:55:00,23.53,23.55,23.53,23.54,15200.0,21.0375,21.0554,21.0375,21.0465,15200.0
2007-02-21 13:00:00,23.54,23.54,23.53,23.54,19600.0,21.0465,21.0465,21.0375,21.0465,19600.0
2007-02-21 13:05:00,23.55,23.56,23.53,23.54,24400.0,21.0554,21.0643,21.0375,21.0465,24400.0
2007-02-21 13:10:00,23.55,23.56,23.55,23.55,30800.0,21.0554,21.0643,21.0554,21.0554,30800.0
2007-02-21 13:15:00,23.55,23.55,23.55,23.55,12400.0,21.0554,21.0554,21.0554,21.0554,12400.0
2007-02-21 13:20:00,23.55,23.57,23.55,23.56,14400.0,21.0554,21.0733,21.0554,21.0643,14400.0
2007-02-21 13:25:00,23.56,23.58,23.55,23.56,130000.0,21.0643,21.0822,21.0554,21.0643,130000.0
2007-02-21 13:30:00,23.56,23.57,23.54,23.55,47600.0,21.0643,21.0733,21.0465,21.0554,47600.0
2007-02-21 13:35:00,23.55,23.56,23.54,23.55,12400.0,21.0554,21.0643,21.0465,21.0554,12400.0
2007-02-21 13:40:00,23.55,23.55,23.5,23.52,58400.0,21.0554,21.0554,21.0107,21.0286,58400.0
2007-02-21 13:45:00,23.52,23.52,23.5,23.52,58800.0,21.0286,21.0286,21.0107,21.0286,58800.0
2007-02-21 13:50:00,23.52,23.54,23.52,23.54,27200.0,21.0286,21.0465,21.0286,21.0465,27200.0
2007-02-21 13:55:00,23.54,23.54,23.52,23.52,43600.0,21.0465,21.0465,21.0286,21.0286,43600.0
2007-02-21 14:00:00,23.52,23.53,23.48,23.52,80400.0,21.0286,21.0375,20.9928,21.0286,80400.0
2007-02-21 14:05:00,23.52,23.59,23.52,23.57,59200.0,21.0286,21.0912,21.0286,21.0733,59200.0
2007-02-21 14:10:00,23.57,23.59,23.55,23.58,57600.0,21.0733,21.0912,21.0554,21.0822,57600.0
2007-02-21 14:15:00,23.58,23.59,23.54,23.55,28400.0,21.0822,21.0912,21.0465,21.0554,28400.0
2007-02-21 14:20:00,23.56,23.59,23.56,23.59,43200.0,21.0643,21.0912,21.0643,21.0912,43200.0
2007-02-21 14:25:00,23.59,23.59,23.55,23.55,20400.0,21.0912,21.0912,21.0554,21.0554,20400.0
2007-02-21 14:30:00,23.55,23.57,23.53,23.56,23600.0,21.0554,21.0733,21.0375,21.0643,23600.0
2007-02-21 14:35:00,23.56,23.57,23.54,23.54,27200.0,21.0643,21.0733,21.0465,21.0465,27200.0
2007-02-21 14:40:00,23.54,23.58,23.54,23.57,30000.0,21.0465,21.0822,21.0465,21.0733,30000.0
2007-02-21 14:45:00,23.57,23.59,23.55,23.59,23600.0,21.0733,21.0912,21.0554,21.0912,23600.0
2007-02-21 14:50:00,23.59,23.59,23.58,23.58,16400.0,21.0912,21.0912,21.0822,21.0822,16400.0
2007-02-21 14:55:00,23.59,23.6,23.58,23.58,54800.0,21.0912,21.1001,21.0822,21.0822,54800.0
2007-02-21 15:00:00,23.58,23.59,23.55,23.58,48000.0,21.0822,21.0912,21.0554,21.0822,48000.0
2007-02-21 15:05:00,23.57,23.6,23.56,23.58,55600.0,21.0733,21.1001,21.0643,21.0822,55600.0
2007-02-21 15:10:00,23.58,23.6,23.57,23.57,33600.0,21.0822,21.1001,21.0733,21.0733,33600.0
2007-02-21 15:15:00,23.58,23.6,23.58,23.59,37200.0,21.0822,21.1001,21.0822,21.0912,37200.0
2007-02-21 15:20:00,23.59,23.61,23.58,23.6,85600.0,21.0912,21.109,21.0822,21.1001,85600.0
2007-02-21 15:25:00,23.6,23.61,23.57,23.57,40000.0,21.1001,21.109,21.0733,21.0733,40000.0
2007-02-21 15:30:00,23.57,23.6,23.57,23.58,35600.0,21.0733,21.1001,21.0733,21.0822,35600.0
2007-02-21 15:35:00,23.58,23.6,23.58,23.59,34800.0,21.0822,21.1001,21.0822,21.0912,34800.0
2007-02-21 15:40:00,23.59,23.61,23.58,23.61,53600.0,21.0912,21.109,21.0822,21.109,53600.0
2007-02-21 15:45:00,23.61,23.63,23.6,23.61,163600.0,21.109,21.1269,21.1001,21.109,163600.0
2007-02-21 15:50:00,23.61,23.64,23.61,23.63,94400.0,21.109,21.1359,21.109,21.1269,94400.0
2007-02-21 15:55:00,23.63,23.65,23.63,23.63,188000.0,21.1269,21.1448,21.1269,21.1269,188000.0
2007-02-22 09:30:00,23.64,23.64,23.57,23.63,122400.0,21.1359,21.1359,21.0733,21.1269,122400.0
2007-02-22 09:35:00,23.63,23.63,23.61,23.61,42800.0,21.1269,21.1269,21.109,21.109,42800.0
2007-02-22 09:40:00,23.61,23.63,23.6,23.61,34800.0,21.109,21.1269,21.1001,21.109,34800.0
2007-02-22 09:45:00,23.61,23.84,23.6,23.84,640800.0,21.109,21.3147,21.1001,21.3147,640800.0
2007-02-22 09:50:00,23.83,23.86,23.79,23.79,196000.0,21.3057,21.3326,21.27,21.27,196000.0
2007-02-22 09:55:00,23.8,23.89,23.79,23.84,233600.0,21.2789,21.3594,21.27,21.3147,233600.0
2007-02-22 10:00:00,23.82,23.85,23.73,23.75,149200.0,21.2968,21.3236,21.2163,21.2342,149200.0
2007-02-22 10:05:00,23.75,23.78,23.67,23.69,118400.0,21.2342,21.261,21.1627,21.1806,118400.0
2007-02-22 10:10:00,23.68,23.68,23.45,23.52,541200.0,21.1716,21.1716,20.966,21.0286,541200.0
2007-02-22 10:15:00,23.52,23.56,23.49,23.56,151200.0,21.0286,21.0643,21.0018,21.0643,151200.0
2007-02-22 10:20:00,23.55,23.6,23.55,23.59,38000.0,21.0554,21.1001,21.0554,21.0912,38000.0
2007-02-22 10:25:00,23.58,23.59,23.55,23.59,37600.0,21.0822,21.0912,21.0554,21.0912,37600.0
2007-02-22 10:30:00,23.58,23.64,23.53,23.53,53600.0,21.0822,21.1359,21.0375,21.0375,53600.0
2007-02-22 10:35:00,23.53,23.65,23.51,23.65,47600.0,21.0375,21.1448,21.0196,21.1448,47600.0
2007-02-22 10:40:00,23.65,23.69,23.63,23.67,61200.0,21.1448,21.1806,21.1269,21.1627,61200.0
2007-02-22 10:45:00,23.67,23.68,23.61,23.61,27200.0,21.1627,21.1716,21.109,21.109,27200.0
2007-02-22 10:50:00,23.61,23.65,23.6,23.64,23600.0,21.109,21.1448,21.1001,21.1359,23600.0
2007-02-22 10:55:00,23.65,23.66,23.62,23.62,21600.0,21.1448,21.1538,21.118,21.118,21600.0
2007-02-22 11:00:00,23.62,23.63,23.55,23.55,12000.0,21.118,21.1269,21.0554,21.0554,12000.0
2007-02-22 11:05:00,23.55,23.56,23.5,23.52,42400.0,21.0554,21.0643,21.0107,21.0286,42400.0
2007-02-22 11:10:00,23.52,23.53,23.48,23.48,42400.0,21.0286,21.0375,20.9928,20.9928,42400.0
2007-02-22 11:15:00,23.49,23.49,23.41,23.42,123200.0,21.0018,21.0018,20.9302,20.9392,123200.0
2007-02-22 11:20:00,23.41,23.42,23.29,23.3,173600.0,20.9302,20.9392,20.8229,20.8319,173600.0
2007-02-22 11:25:00,23.3,23.35,23.3,23.32,113200.0,20.8319,20.8766,20.8319,20.8498,113200.0
2007-02-22 11:30:00,23.32,23.34,23.25,23.29,155200.0,20.8498,20.8676,20.7872,20.8229,155200.0
2007-02-22 11:35:00,23.3,23.32,23.28,23.31,46400.0,20.8319,20.8498,20.814,20.8408,46400.0
2007-02-22 11:40:00,23.31,23.34,23.28,23.31,38400.0,20.8408,20.8676,20.814,20.8408,38400.0
2007-02-22 11:45:00,23.31,23.31,23.23,23.24,117200.0,20.8408,20.8408,20.7693,20.7782,117200.0
2007-02-22 11:50:00,23.25,23.29,23.24,23.26,51200.0,20.7872,20.8229,20.7782,20.7961,51200.0
2007-02-22 11:55:00,23.27,23.29,23.24,23.26,95200.0,20.8051,20.8229,20.7782,20.7961,95200.0
2007-02-22 12:00:00,23.26,23.31,23.26,23.31,71200.0,20.7961,20.8408,20.7961,20.8408,71200.0
2007-02-22 12:05:00,23.31,23.32,23.24,23.25,72000.0,20.8408,20.8498,20.7782,20.7872,72000.0
2007-02-22 12:10:00,23.25,23.26,23.18,23.21,266400.0,20.7872,20.7961,20.7246,20.7514,266400.0
2007-02-22 12:15:00,23.21,23.25,23.21,23.25,20800.0,20.7514,20.7872,20.7514,20.7872,20800.0
2007-02-22 12:20:00,23.25,23.27,23.24,23.25,29200.0,20.7872,20.8051,20.7782,20.7872,29200.0
2007-02-22 12:25:00,23.25,23.28,23.25,23.28,32800.0,20.7872,20.814,20.7872,20.814,32800.0
2007-02-22 12:30:00,23.28,23.31,23.28,23.28,38400.0,20.814,20.8408,20.814,20.814,38400.0
2007-02-22 12:35:00,23.29,23.31,23.28,23.3,16800.0,20.8229,20.8408,20.814,20.8319,16800.0
2007-02-22 12:40:00,23.31,23.34,23.3,23.31,15200.0,20.8408,20.8676,20.8319,20.8408,15200.0
2007-02-22 12:45:00,23.31,23.34,23.29,23.34,16800.0,20.8408,20.8676,20.8229,20.8676,16800.0
2007-02-22 12:50:00,23.35,23.36,23.34,23.35,25600.0,20.8766,20.8855,20.8676,20.8766,25600.0
2007-02-22 12:55:00,23.36,23.36,23.33,23.34,26400.0,20.8855,20.8855,20.8587,20.8676,26400.0
2007-02-22 13:00:00,23.35,23.38,23.34,23.34,14800.0,20.8766,20.9034,20.8676,20.8676,14800.0
2007-02-22 13:05:00,23.34,23.37,23.34,23.37,9200.0,20.8676,20.8945,20.8676,20.8945,9200.0
2007-02-22 13:10:00,23.36,23.36,23.34,23.36,12400.0,20.8855,20.8855,20.8676,20.8855,12400.0
2007-02-22 13:15:00,23.35,23.37,23.35,23.36,12400.0,20.8766,20.8945,20.8766,20.8855,12400.0
2007-02-22 13:20:00,23.37,23.43,23.37,23.43,28000.0,20.8945,20.9481,20.8945,20.9481,28000.0
2007-02-22 13:25:00,23.43,23.44,23.41,23.43,38400.0,20.9481,20.9571,20.9302,20.9481,38400.0
2007-02-22 13:30:00,23.42,23.43,23.41,23.42,42400.0,20.9392,20.9481,20.9302,20.9392,42400.0
2007-02-22 13:35:00,23.42,23.42,23.4,23.4,25600.0,20.9392,20.9392,20.9213,20.9213,25600.0
2007-02-22 13:40:00,23.4,23.4,23.37,23.39,44800.0,20.9213,20.9213,20.8945,20.9124,44800.0
2007-02-22 13:45:00,23.38,23.41,23.38,23.39,21600.0,20.9034,20.9302,20.9034,20.9124,21600.0
2007-02-22 13:50:00,23.39,23.41,23.38,23.39,48800.0,20.9124,20.9302,20.9034,20.9124,48800.0
2007-02-22 13:55:00,23.39,23.41,23.38,23.41,74800.0,20.9124,20.9302,20.9034,20.9302,74800.0
2007-02-22 14:00:00,23.4,23.44,23.4,23.43,15600.0,20.9213,20.9571,20.9213,20.9481,15600.0
2007-02-22 14:05:00,23.43,23.46,23.43,23.46,22800.0,20.9481,20.9749,20.9481,20.9749,22800.0
2007-02-22 14:10:00,23.45,23.48,23.45,23.46,24800.0,20.966,20.9928,20.966,20.9749,24800.0
2007-02-22 14:15:00,23.45,23.45,23.44,23.44,12400.0,20.966,20.966,20.9571,20.9571,12400.0
2007-02-22 14:20:00,23.45,23.5,23.45,23.49,23200.0,20.966,21.0107,20.966,21.0018,23200.0
2007-02-22 14:25:00,23.49,23.52,23.48,23.51,51200.0,21.0018,21.0286,20.9928,21.0196,51200.0
2007-02-22 14:30:00,23.51,23.53,23.45,23.45,63200.0,21.0196,21.0375,20.966,20.966,63200.0
2007-02-22 14:35:00,23.45,23.5,23.45,23.49,34400.0,20.966,21.0107,20.966,21.0018,34400.0
2007-02-22 14:40:00,23.48,23.49,23.46,23.46,32000.0,20.9928,21.0018,20.9749,20.9749,32000.0
2007-02-22 14:45:00,23.46,23.5,23.44,23.48,67600.0,20.9749,21.0107,20.9571,20.9928,67600.0
2007-02-22 14:50:00,23.48,23.51,23.48,23.5,39200.0,20.9928,21.0196,20.9928,21.0107,39200.0
2007-02-22 14:55:00,23.49,23.49,23.47,23.47,22800.0,21.0018,21.0018,20.9839,20.9839,22800.0
2007-02-22 15:00:00,23.47,23.51,23.45,23.51,64000.0,20.9839,21.0196,20.966,21.0196,64000.0
2007-02-22 15:05:00,23.5,23.57,23.5,23.54,44400.0,21.0107,21.0733,21.0107,21.0465,44400.0
2007-02-22 15:10:00,23.54,23.6,23.53,23.58,56800.0,21.0465,21.1001,21.0375,21.0822,56800.0
2007-02-22 15:15:00,23.59,23.6,23.56,23.59,33600.0,21.0912,21.1001,21.0643,21.0912,33600.0
2007-02-22 15:20:00,23.59,23.6,23.58,23.59,51200.0,21.0912,21.1001,21.0822,21.0912,51200.0
2007-02-22 15:25:00,23.59,23.62,23.59,23.6,52800.0,21.0912,21.118,21.0912,21.1001,52800.0
2007-02-22 15:30:00,23.6,23.64,23.59,23.6,58800.0,21.1001,21.1359,21.0912,21.1001,58800.0
2007-02-22 15:35:00,23.6,23.6,23.54,23.54,31600.0,21.1001,21.1001,21.0465,21.0465,31600.0
2007-02-22 15:40:00,23.54,23.56,23.53,23.54,30400.0,21.0465,21.0643,21.0375,21.0465,30400.0
2007-02-22 15:45:00,23.54,23.57,23.54,23.56,33600.0,21.0465,21.0733,21.0465,21.0643,33600.0
2007-02-22 15:50:00,23.56,23.58,23.55,23.57,60400.0,21.0643,21.0822,21.0554,21.0733,60400.0
2007-02-22 15:55:00,23.57,23.61,23.57,23.6,184800.0,21.0733,21.109,21.0733,21.1001,184800.0
2007-02-23 09:30:00,23.54,23.55,23.42,23.44,252800.0,21.0465,21.0554,20.9392,20.9571,252800.0
2007-02-23 09:35:00,23.43,23.52,23.4,23.51,117600.0,20.9481,21.0286,20.9213,21.0196,117600.0
2007-02-23 09:40:00,23.49,23.49,23.43,23.45,78000.0,21.0018,21.0018,20.9481,20.966,78000.0
2007-02-23 09:45:00,23.45,23.48,23.45,23.47,118800.0,20.966,20.9928,20.966,20.9839,118800.0
2007-02-23 09:50:00,23.47,23.56,23.47,23.56,87200.0,20.9839,21.0643,20.9839,21.0643,87200.0
2007-02-23 09:55:00,23.55,23.6,23.55,23.58,49600.0,21.0554,21.1001,21.0554,21.0822,49600.0
2007-02-23 10:00:00,23.58,23.62,23.54,23.57,66800.0,21.0822,21.118,21.0465,21.0733,66800.0
2007-02-23 10:05:00,23.58,23.63,23.57,23.63,65200.0,21.0822,21.1269,21.0733,21.1269,65200.0
2007-02-23 10:10:00,23.61,23.63,23.5,23.52,157600.0,21.109,21.1269,21.0107,21.0286,157600.0
2007-02-23 10:15:00,23.52,23.56,23.51,23.51,38800.0,21.0286,21.0643,21.0196,21.0196,38800.0
2007-02-23 10:20:00,23.51,23.52,23.43,23.49,114400.0,21.0196,21.0286,20.9481,21.0018,114400.0
2007-02-23 10:25:00,23.49,23.5,23.45,23.46,108400.0,21.0018,21.0107,20.966,20.9749,108400.0
2007-02-23 10:30:00,23.46,23.48,23.39,23.45,101200.0,20.9749,20.9928,20.9124,20.966,101200.0
2007-02-23 10:35:00,23.44,23.47,23.43,23.45,50400.0,20.9571,20.9839,20.9481,20.966,50400.0
2007-02-23 10:40:00,23.45,23.49,23.43,23.48,147600.0,20.966,21.0018,20.9481,20.9928,147600.0
2007-02-23 10:45:00,23.48,23.49,23.43,23.46,107200.0,20.9928,21.0018,20.9481,20.9749,107200.0
2007-02-23 10:50:00,23.47,23.47,23.45,23.45,61600.0,20.9839,20.9839,20.966,20.966,61600.0
2007-02-23 10:55:00,23.45,23.49,23.43,23.48,176800.0,20.966,21.0018,20.9481,20.9928,176800.0
2007-02-23 11:00:00,23.48,23.54,23.48,23.53,62000.0,20.9928,21.0465,20.9928,21.0375,62000.0
2007-02-23 11:05:00,23.54,23.55,23.5,23.5,115200.0,21.0465,21.0554,21.0107,21.0107,115200.0
2007-02-23 11:10:00,23.5,23.53,23.48,23.5,124000.0,21.0107,21.0375,20.9928,21.0107,124000.0
2007-02-23 11:15:00,23.49,23.56,23.49,23.55,66000.0,21.0018,21.0643,21.0018,21.0554,66000.0
2007-02-23 11:20:00,23.56,23.56,23.52,23.52,25200.0,21.0643,21.0643,21.0286,21.0286,25200.0
2007-02-23 11:25:00,23.52,23.53,23.5,23.5,18800.0,21.0286,21.0375,21.0107,21.0107,18800.0
2007-02-23 11:30:00,23.5,23.53,23.5,23.53,5600.0,21.0107,21.0375,21.0107,21.0375,5600.0
2007-02-23 11:35:00,23.53,23.59,23.53,23.56,52400.0,21.0375,21.0912,21.0375,21.0643,52400.0
2007-02-23 11:40:00,23.57,23.58,23.54,23.54,19600.0,21.0733,21.0822,21.0465,21.0465,19600.0
2007-02-23 11:45:00,23.54,23.55,23.52,23.55,21600.0,21.0465,21.0554,21.0286,21.0554,21600.0
2007-02-23 11:50:00,23.55,23.58,23.55,23.57,68400.0,21.0554,21.0822,21.0554,21.0733,68400.0
2007-02-23 11:55:00,23.56,23.57,23.55,23.55,8000.0,21.0643,21.0733,21.0554,21.0554,8000.0
2007-02-23 12:00:00,23.55,23.55,23.52,23.54,16000.0,21.0554,21.0554,21.0286,21.0465,16000.0
2007-02-23 12:05:00,23.53,23.55,23.52,23.53,38000.0,21.0375,21.0554,21.0286,21.0375,38000.0
2007-02-23 12:10:00,23.52,23.55,23.52,23.55,22800.0,21.0286,21.0554,21.0286,21.0554,22800.0
2007-02-23 12:15:00,23.55,23.55,23.54,23.55,14400.0,21.0554,21.0554,21.0465,21.0554,14400.0
2007-02-23 12:20:00,23.55,23.56,23.55,23.56,14800.0,21.0554,21.0643,21.0554,21.0643,14800.0
2007-02-23 12:25:00,23.56,23.56,23.51,23.52,37600.0,21.0643,21.0643,21.0196,21.0286,37600.0
2007-02-23 12:30:00,23.52,23.52,23.5,23.5,43600.0,21.0286,21.0286,21.0107,21.0107,43600.0
2007-02-23 12:35:00,23.5,23.52,23.5,23.52,57200.0,21.0107,21.0286,21.0107,21.0286,57200.0
2007-02-23 12:40:00,23.52,23.52,23.5,23.5,64800.0,21.0286,21.0286,21.0107,21.0107,64800.0
2007-02-23 12:45:00,23.5,23.51,23.46,23.5,76000.0,21.0107,21.0196,20.9749,21.0107,76000.0
2007-02-23 12:50:00,23.48,23.52,23.48,23.52,31200.0,20.9928,21.0286,20.9928,21.0286,31200.0
2007-02-23 12:55:00,23.52,23.54,23.51,23.54,48000.0,21.0286,21.0465,21.0196,21.0465,48000.0
2007-02-23 13:00:00,23.53,23.55,23.53,23.54,17600.0,21.0375,21.0554,21.0375,21.0465,17600.0
2007-02-23 13:05:00,23.55,23.55,23.51,23.54,26400.0,21.0554,21.0554,21.0196,21.0465,26400.0
2007-02-23 13:10:00,23.55,23.56,23.52,23.56,52800.0,21.0554,21.0643,21.0286,21.0643,52800.0
2007-02-23 13:15:00,23.56,23.56,23.52,23.53,11600.0,21.0643,21.0643,21.0286,21.0375,11600.0
2007-02-23 13:20:00,23.52,23.58,23.52,23.57,81200.0,21.0286,21.0822,21.0286,21.0733,81200.0
2007-02-23 13:25:00,23.57,23.62,23.57,23.62,36800.0,21.0733,21.118,21.0733,21.118,36800.0
2007-02-23 13:30:00,23.62,23.64,23.61,23.63,89600.0,21.118,21.1359,21.109,21.1269,89600.0
2007-02-23 13:35:00,23.63,23.64,23.6,23.62,40400.0,21.1269,21.1359,21.1001,21.118,40400.0
2007-02-23 13:40:00,23.63,23.64,23.62,23.64,29600.0,21.1269,21.1359,21.118,21.1359,29600.0
2007-02-23 13:45:00,23.64,23.64,23.59,23.62,138000.0,21.1359,21.1359,21.0912,21.118,138000.0
2007-02-23 13:50:00,23.62,23.64,23.61,23.64,9200.0,21.118,21.1359,21.109,21.1359,9200.0
2007-02-23 13:55:00,23.63,23.64,23.58,23.58,21600.0,21.1269,21.1359,21.0822,21.0822,21600.0
2007-02-23 14:00:00,23.58,23.59,23.56,23.59,39600.0,21.0822,21.0912,21.0643,21.0912,39600.0
2007-02-23 14:05:00,23.59,23.62,23.59,23.62,27200.0,21.0912,21.118,21.0912,21.118,27200.0
2007-02-23 14:10:00,23.62,23.64,23.62,23.64,12400.0,21.118,21.1359,21.118,21.1359,12400.0
2007-02-23 14:15:00,23.64,23.68,23.62,23.68,102400.0,21.1359,21.1716,21.118,21.1716,102400.0
2007-02-23 14:20:00,23.67,23.68,23.64,23.67,119200.0,21.1627,21.1716,21.1359,21.1627,119200.0
2007-02-23 14:25:00,23.67,23.67,23.66,23.67,28800.0,21.1627,21.1627,21.1538,21.1627,28800.0
2007-02-23 14:30:00,23.66,23.7,23.66,23.7,49600.0,21.1538,21.1895,21.1538,21.1895,49600.0
2007-02-23 14:35:00,23.7,23.7,23.65,23.69,49200.0,21.1895,21.1895,21.1448,21.1806,49200.0
2007-02-23 14:40:00,23.68,23.69,23.68,23.69,21200.0,21.1716,21.1806,21.1716,21.1806,21200.0
2007-02-23 14:45:00,23.69,23.69,23.66,23.68,20800.0,21.1806,21.1806,21.1538,21.1716,20800.0
2007-02-23 14:50:00,23.68,23.69,23.67,23.68,40000.0,21.1716,21.1806,21.1627,21.1716,40000.0
2007-02-23 14:55:00,23.68,23.68,23.68,23.68,22800.0,21.1716,21.1716,21.1716,21.1716,22800.0
2007-02-23 15:00:00,23.68,23.68,23.62,23.64,44400.0,21.1716,21.1716,21.118,21.1359,44400.0
2007-02-23 15:05:00,23.64,23.67,23.64,23.67,38400.0,21.1359,21.1627,21.1359,21.1627,38400.0
2007-02-23 15:10:00,23.67,23.72,23.67,23.72,41600.0,21.1627,21.2074,21.1627,21.2074,41600.0
2007-02-23 15:15:00,23.71,23.74,23.7,23.73,36800.0,21.1985,21.2253,21.1895,21.2163,36800.0
2007-02-23 15:20:00,23.72,23.73,23.69,23.69,20400.0,21.2074,21.2163,21.1806,21.1806,20400.0
2007-02-23 15:25:00,23.69,23.69,23.67,23.69,53600.0,21.1806,21.1806,21.1627,21.1806,53600.0
2007-02-23 15:30:00,23.69,23.69,23.66,23.67,34400.0,21.1806,21.1806,21.1538,21.1627,34400.0
2007-02-23 15:35:00,23.67,23.68,23.65,23.68,114400.0,21.1627,21.1716,21.1448,21.1716,114400.0
2007-02-23 15:40:00,23.68,23.7,23.66,23.67,64000.0,21.1716,21.1895,21.1538,21.1627,64000.0
2007-02-23 15:45:00,23.67,23.68,23.66,23.67,35200.0,21.1627,21.1716,21.1538,21.1627,35200.0
2007-02-23 15:50:00,23.68,23.68,23.65,23.66,77600.0,21.1716,21.1716,21.1448,21.1538,77600.0
2007-02-23 15:55:00,23.66,23.67,23.64,23.65,99200.0,21.1538,21.1627,21.1359,21.1448,99200.0
2007-02-26 09:30:00,23.74,23.74,23.69,23.71,140800.0,21.2253,21.2253,21.1806,21.1985,140800.0
2007-02-26 09:35:00,23.71,23.74,23.69,23.73,71200.0,21.1985,21.2253,21.1806,21.2163,71200.0
2007-02-26 09:40:00,23.73,23.73,23.67,23.72,45600.0,21.2163,21.2163,21.1627,21.2074,45600.0
2007-02-26 09:45:00,23.72,23.75,23.65,23.67,109600.0,21.2074,21.2342,21.1448,21.1627,109600.0
2007-02-26 09:50:00,23.64,23.68,23.61,23.64,56000.0,21.1359,21.1716,21.109,21.1359,56000.0
2007-02-26 09:55:00,23.64,23.74,23.64,23.66,64400.0,21.1359,21.2253,21.1359,21.1538,64400.0
2007-02-26 10:00:00,23.66,23.66,23.6,23.6,32000.0,21.1538,21.1538,21.1001,21.1001,32000.0
2007-02-26 10:05:00,23.6,23.61,23.56,23.56,79600.0,21.1001,21.109,21.0643,21.0643,79600.0
2007-02-26 10:10:00,23.56,23.6,23.56,23.59,43200.0,21.0643,21.1001,21.0643,21.0912,43200.0
2007-02-26 10:15:00,23.58,23.6,23.57,23.57,24400.0,21.0822,21.1001,21.0733,21.0733,24400.0
2007-02-26 10:20:00,23.57,23.58,23.56,23.58,26800.0,21.0733,21.0822,21.0643,21.0822,26800.0
2007-02-26 10:25:00,23.58,23.6,23.55,23.56,46800.0,21.0822,21.1001,21.0554,21.0643,46800.0
2007-02-26 10:30:00,23.56,23.56,23.54,23.56,37600.0,21.0643,21.0643,21.0465,21.0643,37600.0
2007-02-26 10:35:00,23.56,23.58,23.55,23.57,24800.0,21.0643,21.0822,21.0554,21.0733,24800.0
2007-02-26 10:40:00,23.55,23.57,23.54,23.54,32400.0,21.0554,21.0733,21.0465,21.0465,32400.0
2007-02-26 10:45:00,23.53,23.54,23.5,23.51,56000.0,21.0375,21.0465,21.0107,21.0196,56000.0
2007-02-26 10:50:00,23.5,23.51,23.48,23.51,42400.0,21.0107,21.0196,20.9928,21.0196,42400.0
2007-02-26 10:55:00,23.51,23.53,23.5,23.52,23600.0,21.0196,21.0375,21.0107,21.0286,23600.0
2007-02-26 11:00:00,23.52,23.54,23.52,23.53,15200.0,21.0286,21.0465,21.0286,21.0375,15200.0
2007-02-26 11:05:00,23.54,23.59,23.54,23.58,12000.0,21.0465,21.0912,21.0465,21.0822,12000.0
2007-02-26 11:10:00,23.59,23.6,23.58,23.59,8000.0,21.0912,21.1001,21.0822,21.0912,8000.0
2007-02-26 11:15:00,23.59,23.6,23.56,23.57,31600.0,21.0912,21.1001,21.0643,21.0733,31600.0
2007-02-26 11:20:00,23.57,23.58,23.53,23.56,39600.0,21.0733,21.0822,21.0375,21.0643,39600.0
2007-02-26 11:25:00,23.57,23.58,23.56,23.57,7200.0,21.0733,21.0822,21.0643,21.0733,7200.0
2007-02-26 11:30:00,23.57,23.57,23.51,23.52,24000.0,21.0733,21.0733,21.0196,21.0286,24000.0
2007-02-26 11:35:00,23.53,23.56,23.53,23.56,17200.0,21.0375,21.0643,21.0375,21.0643,17200.0
2007-02-26 11:40:00,23.56,23.58,23.54,23.55,17200.0,21.0643,21.0822,21.0465,21.0554,17200.0
2007-02-26 11:45:00,23.54,23.55,23.51,23.55,22800.0,21.0465,21.0554,21.0196,21.0554,22800.0
2007-02-26 11:50:00,23.54,23.56,23.54,23.55,15600.0,21.0465,21.0643,21.0465,21.0554,15600.0
2007-02-26 11:55:00,23.56,23.62,23.55,23.61,40000.0,21.0643,21.118,21.0554,21.109,40000.0
2007-02-26 12:00:00,23.61,23.61,23.56,23.57,27200.0,21.109,21.109,21.0643,21.0733,27200.0
2007-02-26 12:05:00,23.58,23.59,23.57,23.57,33200.0,21.0822,21.0912,21.0733,21.0733,33200.0
2007-02-26 12:10:00,23.58,23.58,23.52,23.53,47600.0,21.0822,21.0822,21.0286,21.0375,47600.0
2007-02-26 12:15:00,23.53,23.53,23.5,23.52,20800.0,21.0375,21.0375,21.0107,21.0286,20800.0
2007-02-26 12:20:00,23.52,23.53,23.5,23.53,21200.0,21.0286,21.0375,21.0107,21.0375,21200.0
2007-02-26 12:25:00,23.52,23.52,23.51,23.52,12400.0,21.0286,21.0286,21.0196,21.0286,12400.0
2007-02-26 12:30:00,23.52,23.54,23.49,23.51,44000.0,21.0286,21.0465,21.0018,21.0196,44000.0
2007-02-26 12:35:00,23.51,23.52,23.48,23.49,20400.0,21.0196,21.0286,20.9928,21.0018,20400.0
2007-02-26 12:40:00,23.49,23.53,23.49,23.5,36400.0,21.0018,21.0375,21.0018,21.0107,36400.0
2007-02-26 12:45:00,23.5,23.5,23.44,23.45,50800.0,21.0107,21.0107,20.9571,20.966,50800.0
2007-02-26 12:50:00,23.47,23.47,23.44,23.45,22400.0,20.9839,20.9839,20.9571,20.966,22400.0
2007-02-26 12:55:00,23.44,23.45,23.4,23.41,187600.0,20.9571,20.966,20.9213,20.9302,187600.0
2007-02-26 13:00:00,23.41,23.43,23.39,23.43,20800.0,20.9302,20.9481,20.9124,20.9481,20800.0
2007-02-26 13:05:00,23.42,23.43,23.41,23.43,29200.0,20.9392,20.9481,20.9302,20.9481,29200.0
2007-02-26 13:10:00,23.43,23.44,23.42,23.43,25200.0,20.9481,20.9571,20.9392,20.9481,25200.0
2007-02-26 13:15:00,23.42,23.45,23.38,23.43,68000.0,20.9392,20.966,20.9034,20.9481,68000.0
2007-02-26 13:20:00,23.44,23.44,23.42,23.43,13600.0,20.9571,20.9571,20.9392,20.9481,13600.0
2007-02-26 13:25:00,23.43,23.44,23.42,23.44,18000.0,20.9481,20.9571,20.9392,20.9571,18000.0
2007-02-26 13:30:00,23.44,23.48,23.43,23.47,40400.0,20.9571,20.9928,20.9481,20.9839,40400.0
2007-02-26 13:35:00,23.47,23.49,23.45,23.48,22400.0,20.9839,21.0018,20.966,20.9928,22400.0
2007-02-26 13:40:00,23.48,23.48,23.44,23.45,51600.0,20.9928,20.9928,20.9571,20.966,51600.0
2007-02-26 13:45:00,23.44,23.46,23.44,23.45,32000.0,20.9571,20.9749,20.9571,20.966,32000.0
2007-02-26 13:50:00,23.45,23.48,23.45,23.48,22800.0,20.966,20.9928,20.966,20.9928,22800.0
2007-02-26 13:55:00,23.48,23.49,23.48,23.48,14000.0,20.9928,21.0018,20.9928,20.9928,14000.0
2007-02-26 14:00:00,23.48,23.48,23.47,23.48,18000.0,20.9928,20.9928,20.9839,20.9928,18000.0
2007-02-26 14:05:00,23.48,23.49,23.47,23.49,33600.0,20.9928,21.0018,20.9839,21.0018,33600.0
2007-02-26 14:10:00,23.49,23.49,23.46,23.46,29200.0,21.0018,21.0018,20.9749,20.9749,29200.0
2007-02-26 14:15:00,23.46,23.48,23.44,23.48,23200.0,20.9749,20.9928,20.9571,20.9928,23200.0
2007-02-26 14:20:00,23.48,23.53,23.48,23.5,42400.0,20.9928,21.0375,20.9928,21.0107,42400.0
2007-02-26 14:25:00,23.5,23.51,23.48,23.49,42800.0,21.0107,21.0196,20.9928,21.0018,42800.0
2007-02-26 14:30:00,23.5,23.5,23.48,23.5,16400.0,21.0107,21.0107,20.9928,21.0107,16400.0
2007-02-26 14:35:00,23.5,23.55,23.5,23.52,36400.0,21.0107,21.0554,21.0107,21.0286,36400.0
2007-02-26 14:40:00,23.53,23.53,23.51,23.52,30000.0,21.0375,21.0375,21.0196,21.0286,30000.0
2007-02-26 14:45:00,23.52,23.54,23.51,23.53,16800.0,21.0286,21.0465,21.0196,21.0375,16800.0
2007-02-26 14:50:00,23.53,23.53,23.5,23.5,36400.0,21.0375,21.0375,21.0107,21.0107,36400.0
2007-02-26 14:55:00,23.49,23.53,23.49,23.5,37200.0,21.0018,21.0375,21.0018,21.0107,37200.0
2007-02-26 15:00:00,23.5,23.55,23.5,23.51,58800.0,21.0107,21.0554,21.0107,21.0196,58800.0
2007-02-26 15:05:00,23.51,23.51,23.48,23.49,69200.0,21.0196,21.0196,20.9928,21.0018,69200.0
2007-02-26 15:10:00,23.49,23.49,23.46,23.47,50400.0,21.0018,21.0018,20.9749,20.9839,50400.0
2007-02-26 15:15:00,23.47,23.5,23.47,23.5,42000.0,20.9839,21.0107,20.9839,21.0107,42000.0
2007-02-26 15:20:00,23.5,23.5,23.47,23.48,55200.0,21.0107,21.0107,20.9839,20.9928,55200.0
2007-02-26 15:25:00,23.49,23.49,23.44,23.46,79600.0,21.0018,21.0018,20.9571,20.9749,79600.0
2007-02-26 15:30:00,23.45,23.48,23.45,23.47,29200.0,20.966,20.9928,20.966,20.9839,29200.0
2007-02-26 15:35:00,23.46,23.47,23.45,23.46,33200.0,20.9749,20.9839,20.966,20.9749,33200.0
2007-02-26 15:40:00,23.46,23.47,23.44,23.47,36000.0,20.9749,20.9839,20.9571,20.9839,36000.0
2007-02-26 15:45:00,23.47,23.5,23.47,23.48,22400.0,20.9839,21.0107,20.9839,20.9928,22400.0
2007-02-26 15:50:00,23.48,23.53,23.48,23.52,42400.0,20.9928,21.0375,20.9928,21.0286,42400.0
2007-02-26 15:55:00,23.52,23.52,23.47,23.51,148000.0,21.0286,21.0286,20.9839,21.0196,148000.0
2007-02-27 09:30:00,23.15,23.24,23.13,23.17,214800.0,20.6978,20.7782,20.6799,20.7157,214800.0
2007-02-27 09:35:00,23.17,23.19,22.93,22.99,262400.0,20.7157,20.7335,20.5011,20.5547,262400.0
2007-02-27 09:40:00,22.97,22.97,22.93,22.96,138000.0,20.5368,20.5368,20.5011,20.5279,138000.0
2007-02-27 09:45:00,22.96,23.02,22.94,23.0,159600.0,20.5279,20.5815,20.51,20.5637,159600.0
2007-02-27 09:50:00,23.0,23.13,22.99,23.11,152400.0,20.5637,20.6799,20.5547,20.662,152400.0
2007-02-27 09:55:00,23.12,23.13,23.08,23.09,94400.0,20.671,20.6799,20.6352,20.6441,94400.0
2007-02-27 10:00:00,23.1,23.11,23.01,23.07,125600.0,20.6531,20.662,20.5726,20.6262,125600.0
2007-02-27 10:05:00,23.08,23.09,23.02,23.09,110400.0,20.6352,20.6441,20.5815,20.6441,110400.0
2007-02-27 10:10:00,23.08,23.11,23.07,23.08,46000.0,20.6352,20.662,20.6262,20.6352,46000.0
2007-02-27 10:15:00,23.09,23.11,23.07,23.09,201200.0,20.6441,20.662,20.6262,20.6441,201200.0
2007-02-27 10:20:00,23.09,23.13,23.09,23.13,90400.0,20.6441,20.6799,20.6441,20.6799,90400.0
2007-02-27 10:25:00,23.12,23.13,23.11,23.12,68800.0,20.671,20.6799,20.662,20.671,68800.0
2007-02-27 10:30:00,23.13,23.17,23.12,23.13,130400.0,20.6799,20.7157,20.671,20.6799,130400.0
2007-02-27 10:35:00,23.13,23.13,23.1,23.1,26400.0,20.6799,20.6799,20.6531,20.6531,26400.0
2007-02-27 10:40:00,23.11,23.11,23.06,23.08,42800.0,20.662,20.662,20.6173,20.6352,42800.0
2007-02-27 10:45:00,23.09,23.09,23.02,23.05,52400.0,20.6441,20.6441,20.5815,20.6084,52400.0
2007-02-27 10:50:00,23.04,23.04,22.98,23.0,52800.0,20.5994,20.5994,20.5458,20.5637,52800.0
2007-02-27 10:55:00,23.01,23.01,22.93,22.94,62000.0,20.5726,20.5726,20.5011,20.51,62000.0
2007-02-27 11:00:00,22.94,22.99,22.93,22.94,99600.0,20.51,20.5547,20.5011,20.51,99600.0
2007-02-27 11:05:00,22.94,22.96,22.93,22.94,74000.0,20.51,20.5279,20.5011,20.51,74000.0
2007-02-27 11:10:00,22.93,22.98,22.93,22.95,44800.0,20.5011,20.5458,20.5011,20.519,44800.0
2007-02-27 11:15:00,22.97,22.98,22.93,22.94,54000.0,20.5368,20.5458,20.5011,20.51,54000.0
2007-02-27 11:20:00,22.94,22.94,22.83,22.85,426000.0,20.51,20.51,20.4117,20.4296,426000.0
2007-02-27 11:25:00,22.85,22.87,22.78,22.83,155200.0,20.4296,20.4474,20.367,20.4117,155200.0
2007-02-27 11:30:00,22.83,22.86,22.82,22.85,62800.0,20.4117,20.4385,20.4027,20.4296,62800.0
2007-02-27 11:35:00,22.85,22.92,22.85,22.92,129200.0,20.4296,20.4921,20.4296,20.4921,129200.0
2007-02-27 11:40:00,22.93,22.96,22.92,22.95,77600.0,20.5011,20.5279,20.4921,20.519,77600.0
2007-02-27 11:45:00,22.94,22.95,22.93,22.94,52400.0,20.51,20.519,20.5011,20.51,52400.0
2007-02-27 11:50:00,22.94,22.94,22.91,22.92,80400.0,20.51,20.51,20.4832,20.4921,80400.0
2007-02-27 11:55:00,22.91,22.91,22.83,22.83,67200.0,20.4832,20.4832,20.4117,20.4117,67200.0
2007-02-27 12:00:00,22.83,22.84,22.8,22.83,67600.0,20.4117,20.4206,20.3848,20.4117,67600.0
2007-02-27 12:05:00,22.83,22.85,22.82,22.84,87600.0,20.4117,20.4296,20.4027,20.4206,87600.0
2007-02-27 12:10:00,22.84,22.85,22.8,22.81,68800.0,20.4206,20.4296,20.3848,20.3938,68800.0
2007-02-27 12:15:00,22.82,22.84,22.8,22.8,38000.0,20.4027,20.4206,20.3848,20.3848,38000.0
2007-02-27 12:20:00,22.8,22.83,22.8,22.82,58800.0,20.3848,20.4117,20.3848,20.4027,58800.0
2007-02-27 12:25:00,22.83,22.83,22.8,22.81,32400.0,20.4117,20.4117,20.3848,20.3938,32400.0
2007-02-27 12:30:00,22.81,22.82,22.8,22.8,61600.0,20.3938,20.4027,20.3848,20.3848,61600.0
2007-02-27 12:35:00,22.8,22.82,22.8,22.82,89200.0,20.3848,20.4027,20.3848,20.4027,89200.0
2007-02-27 12:40:00,22.82,22.82,22.75,22.76,86000.0,20.4027,20.4027,20.3401,20.3491,86000.0
2007-02-27 12:45:00,22.76,22.76,22.71,22.76,186800.0,20.3491,20.3491,20.3044,20.3491,186800.0
2007-02-27 12:50:00,22.76,22.79,22.72,22.74,149200.0,20.3491,20.3759,20.3133,20.3312,149200.0
2007-02-27 12:55:00,22.74,22.76,22.71,22.72,108400.0,20.3312,20.3491,20.3044,20.3133,108400.0
2007-02-27 13:00:00,22.72,22.73,22.71,22.71,32400.0,20.3133,20.3223,20.3044,20.3044,32400.0
2007-02-27 13:05:00,22.71,22.72,22.69,22.71,28800.0,20.3044,20.3133,20.2865,20.3044,28800.0
2007-02-27 13:10:00,22.71,22.71,22.66,22.69,78400.0,20.3044,20.3044,20.2597,20.2865,78400.0
2007-02-27 13:15:00,22.69,22.71,22.67,22.68,80000.0,20.2865,20.3044,20.2686,20.2776,80000.0
2007-02-27 13:20:00,22.68,22.7,22.65,22.69,115600.0,20.2776,20.2954,20.2507,20.2865,115600.0
2007-02-27 13:25:00,22.69,22.72,22.65,22.65,73200.0,20.2865,20.3133,20.2507,20.2507,73200.0
2007-02-27 13:30:00,22.64,22.65,22.63,22.64,180800.0,20.2418,20.2507,20.2329,20.2418,180800.0
2007-02-27 13:35:00,22.63,22.64,22.55,22.63,288800.0,20.2329,20.2418,20.1613,20.2329,288800.0
2007-02-27 13:40:00,22.63,22.63,22.55,22.6,188800.0,20.2329,20.2329,20.1613,20.206,188800.0
2007-02-27 13:45:00,22.61,22.61,22.56,22.58,80800.0,20.215,20.215,20.1703,20.1882,80800.0
2007-02-27 13:50:00,22.58,22.59,22.53,22.53,178800.0,20.1882,20.1971,20.1434,20.1434,178800.0
2007-02-27 13:55:00,22.52,22.53,22.4,22.43,443200.0,20.1345,20.1434,20.0272,20.054,443200.0
2007-02-27 14:00:00,22.43,22.44,22.39,22.44,167200.0,20.054,20.063,20.0183,20.063,167200.0
2007-02-27 14:05:00,22.44,22.44,22.3,22.31,167600.0,20.063,20.063,19.9378,19.9468,167600.0
2007-02-27 14:10:00,22.31,22.36,22.3,22.35,164000.0,19.9468,19.9915,19.9378,19.9825,164000.0
2007-02-27 14:15:00,22.35,22.36,22.3,22.32,64800.0,19.9825,19.9915,19.9378,19.9557,64800.0
2007-02-27 14:20:00,22.32,22.34,22.3,22.32,98400.0,19.9557,19.9736,19.9378,19.9557,98400.0
2007-02-27 14:25:00,22.31,22.32,22.16,22.18,345600.0,19.9468,19.9557,19.8126,19.8305,345600.0
2007-02-27 14:30:00,22.18,22.27,22.15,22.26,262400.0,19.8305,19.911,19.8037,19.9021,262400.0
2007-02-27 14:35:00,22.27,22.29,22.16,22.27,160800.0,19.911,19.9289,19.8126,19.911,160800.0
2007-02-27 14:40:00,22.25,22.3,22.23,22.3,171200.0,19.8931,19.9378,19.8752,19.9378,171200.0
2007-02-27 14:45:00,22.3,22.31,22.21,22.23,138800.0,19.9378,19.9468,19.8573,19.8752,138800.0
2007-02-27 14:50:00,22.22,22.25,22.07,22.1,192400.0,19.8663,19.8931,19.7322,19.759,192400.0
2007-02-27 14:55:00,22.11,22.14,22.0,22.11,193200.0,19.7679,19.7948,19.6696,19.7679,193200.0
2007-02-27 15:00:00,22.12,22.13,22.0,22.07,203600.0,19.7769,19.7858,19.6696,19.7322,203600.0
2007-02-27 15:05:00,22.05,22.1,22.0,22.05,350000.0,19.7143,19.759,19.6696,19.7143,350000.0
2007-02-27 15:10:00,22.06,22.22,22.05,22.12,177600.0,19.7232,19.8663,19.7143,19.7769,177600.0
2007-02-27 15:15:00,22.09,22.29,22.09,22.25,153600.0,19.7501,19.9289,19.7501,19.8931,153600.0
2007-02-27 15:20:00,22.25,22.32,22.2,22.29,130000.0,19.8931,19.9557,19.8484,19.9289,130000.0
2007-02-27 15:25:00,22.29,22.32,22.24,22.26,200000.0,19.9289,19.9557,19.8842,19.9021,200000.0
2007-02-27 15:30:00,22.27,22.31,22.19,22.29,221600.0,19.911,19.9468,19.8395,19.9289,221600.0
2007-02-27 15:35:00,22.28,22.32,22.23,22.23,96400.0,19.9199,19.9557,19.8752,19.8752,96400.0
2007-02-27 15:40:00,22.23,22.3,22.21,22.29,289200.0,19.8752,19.9378,19.8573,19.9289,289200.0
2007-02-27 15:45:00,22.29,22.43,22.27,22.34,299200.0,19.9289,20.054,19.911,19.9736,299200.0
2007-02-27 15:50:00,22.33,22.38,22.28,22.32,276000.0,19.9646,20.0093,19.9199,19.9557,276000.0
2007-02-27 15:55:00,22.32,22.34,22.15,22.15,477200.0,19.9557,19.9736,19.8037,19.8037,477200.0
2007-02-28 09:30:00,22.02,22.03,21.57,21.78,608000.0,19.6875,19.6964,19.2851,19.4729,608000.0
2007-02-28 09:35:00,21.8,21.92,21.79,21.87,426400.0,19.4908,19.5981,19.4818,19.5534,426400.0
2007-02-28 09:40:00,21.87,21.89,21.73,21.74,287600.0,19.5534,19.5712,19.4282,19.4371,287600.0
2007-02-28 09:45:00,21.75,21.85,21.71,21.79,323600.0,19.4461,19.5355,19.4103,19.4818,323600.0
2007-02-28 09:50:00,21.8,21.83,21.76,21.8,229200.0,19.4908,19.5176,19.455,19.4908,229200.0
2007-02-28 09:55:00,21.83,21.96,21.8,21.92,139600.0,19.5176,19.6338,19.4908,19.5981,139600.0
2007-02-28 10:00:00,21.92,21.94,21.84,21.88,124400.0,19.5981,19.6159,19.5265,19.5623,124400.0
2007-02-28 10:05:00,21.89,21.99,21.86,21.87,86400.0,19.5712,19.6607,19.5444,19.5534,86400.0
2007-02-28 10:10:00,21.88,21.93,21.83,21.93,94000.0,19.5623,19.607,19.5176,19.607,94000.0
2007-02-28 10:15:00,21.91,22.25,21.9,22.13,185600.0,19.5891,19.8931,19.5802,19.7858,185600.0
2007-02-28 10:20:00,22.13,22.15,22.03,22.11,108400.0,19.7858,19.8037,19.6964,19.7679,108400.0
2007-02-28 10:25:00,22.1,22.25,22.09,22.25,123200.0,19.759,19.8931,19.7501,19.8931,123200.0
2007-02-28 10:30:00,22.25,22.33,22.25,22.32,128400.0,19.8931,19.9646,19.8931,19.9557,128400.0
2007-02-28 10:35:00,22.32,22.43,22.27,22.41,204400.0,19.9557,20.054,19.911,20.0362,204400.0
2007-02-28 10:40:00,22.42,22.53,22.38,22.52,240000.0,20.0451,20.1434,20.0093,20.1345,240000.0
2007-02-28 10:45:00,22.52,22.55,22.43,22.46,214400.0,20.1345,20.1613,20.054,20.0809,214400.0
2007-02-28 10:50:00,22.46,22.46,22.31,22.32,154400.0,20.0809,20.0809,19.9468,19.9557,154400.0
2007-02-28 10:55:00,22.32,22.42,22.32,22.41,120400.0,19.9557,20.0451,19.9557,20.0362,120400.0
2007-02-28 11:00:00,22.42,22.48,22.41,22.48,149200.0,20.0451,20.0987,20.0362,20.0987,149200.0
2007-02-28 11:05:00,22.48,22.57,22.47,22.52,353200.0,20.0987,20.1792,20.0898,20.1345,353200.0
2007-02-28 11:10:00,22.52,22.57,22.45,22.53,135200.0,20.1345,20.1792,20.0719,20.1434,135200.0
2007-02-28 11:15:00,22.52,22.56,22.5,22.52,80400.0,20.1345,20.1703,20.1166,20.1345,80400.0
2007-02-28 11:20:00,22.52,22.54,22.48,22.54,216400.0,20.1345,20.1524,20.0987,20.1524,216400.0
2007-02-28 11:25:00,22.54,22.6,22.53,22.6,133600.0,20.1524,20.206,20.1434,20.206,133600.0
2007-02-28 11:30:00,22.6,22.61,22.53,22.57,106800.0,20.206,20.215,20.1434,20.1792,106800.0
2007-02-28 11:35:00,22.57,22.6,22.52,22.55,135600.0,20.1792,20.206,20.1345,20.1613,135600.0
2007-02-28 11:40:00,22.54,22.54,22.42,22.48,143600.0,20.1524,20.1524,20.0451,20.0987,143600.0
2007-02-28 11:45:00,22.48,22.5,22.45,22.48,92800.0,20.0987,20.1166,20.0719,20.0987,92800.0
2007-02-28 11:50:00,22.47,22.48,22.39,22.42,101200.0,20.0898,20.0987,20.0183,20.0451,101200.0
2007-02-28 11:55:00,22.43,22.5,22.43,22.5,74000.0,20.054,20.1166,20.054,20.1166,74000.0
2007-02-28 12:00:00,22.5,22.5,22.44,22.46,111200.0,20.1166,20.1166,20.063,20.0809,111200.0
2007-02-28 12:05:00,22.46,22.54,22.46,22.54,72400.0,20.0809,20.1524,20.0809,20.1524,72400.0
2007-02-28 12:10:00,22.53,22.55,22.47,22.54,78800.0,20.1434,20.1613,20.0898,20.1524,78800.0
2007-02-28 12:15:00,22.53,22.53,22.46,22.47,79600.0,20.1434,20.1434,20.0809,20.0898,79600.0
2007-02-28 12:20:00,22.47,22.59,22.47,22.58,52400.0,20.0898,20.1971,20.0898,20.1882,52400.0
2007-02-28 12:25:00,22.59,22.6,22.51,22.51,65600.0,20.1971,20.206,20.1256,20.1256,65600.0
2007-02-28 12:30:00,22.51,22.58,22.51,22.57,53200.0,20.1256,20.1882,20.1256,20.1792,53200.0
2007-02-28 12:35:00,22.58,22.6,22.56,22.6,72000.0,20.1882,20.206,20.1703,20.206,72000.0
2007-02-28 12:40:00,22.59,22.7,22.58,22.69,265600.0,20.1971,20.2954,20.1882,20.2865,265600.0
2007-02-28 12:45:00,22.69,22.7,22.66,22.67,100800.0,20.2865,20.2954,20.2597,20.2686,100800.0
2007-02-28 12:50:00,22.67,22.69,22.66,22.66,144800.0,20.2686,20.2865,20.2597,20.2597,144800.0
2007-02-28 12:55:00,22.67,22.69,22.61,22.66,230000.0,20.2686,20.2865,20.215,20.2597,230000.0
2007-02-28 13:00:00,22.65,22.65,22.62,22.62,39200.0,20.2507,20.2507,20.2239,20.2239,39200.0
2007-02-28 13:05:00,22.64,22.66,22.62,22.66,68800.0,20.2418,20.2597,20.2239,20.2597,68800.0
2007-02-28 13:10:00,22.65,22.66,22.63,22.65,53200.0,20.2507,20.2597,20.2329,20.2507,53200.0
2007-02-28 13:15:00,22.66,22.67,22.65,22.66,35600.0,20.2597,20.2686,20.2507,20.2597,35600.0
2007-02-28 13:20:00,22.66,22.67,22.64,22.65,64000.0,20.2597,20.2686,20.2418,20.2507,64000.0
2007-02-28 13:25:00,22.66,22.67,22.65,22.65,50800.0,20.2597,20.2686,20.2507,20.2507,50800.0
2007-02-28 13:30:00,22.65,22.67,22.64,22.66,86000.0,20.2507,20.2686,20.2418,20.2597,86000.0
2007-02-28 13:35:00,22.65,22.67,22.65,22.66,26800.0,20.2507,20.2686,20.2507,20.2597,26800.0
2007-02-28 13:40:00,22.66,22.67,22.65,22.65,67600.0,20.2597,20.2686,20.2507,20.2507,67600.0
2007-02-28 13:45:00,22.66,22.67,22.65,22.65,26800.0,20.2597,20.2686,20.2507,20.2507,26800.0
2007-02-28 13:50:00,22.65,22.67,22.65,22.66,72000.0,20.2507,20.2686,20.2507,20.2597,72000.0
2007-02-28 13:55:00,22.66,22.67,22.63,22.65,193600.0,20.2597,20.2686,20.2329,20.2507,193600.0
2007-02-28 14:00:00,22.65,22.66,22.6,22.63,112400.0,20.2507,20.2597,20.206,20.2329,112400.0
2007-02-28 14:05:00,22.64,22.64,22.57,22.6,56800.0,20.2418,20.2418,20.1792,20.206,56800.0
2007-02-28 14:10:00,22.6,22.61,22.55,22.59,52800.0,20.206,20.215,20.1613,20.1971,52800.0
2007-02-28 14:15:00,22.59,22.61,22.57,22.59,39600.0,20.1971,20.215,20.1792,20.1971,39600.0
2007-02-28 14:20:00,22.59,22.61,22.57,22.58,30400.0,20.1971,20.215,20.1792,20.1882,30400.0
2007-02-28 14:25:00,22.57,22.58,22.52,22.56,70000.0,20.1792,20.1882,20.1345,20.1703,70000.0
2007-02-28 14:30:00,22.56,22.6,22.54,22.55,60400.0,20.1703,20.206,20.1524,20.1613,60400.0
2007-02-28 14:35:00,22.54,22.61,22.54,22.57,80800.0,20.1524,20.215,20.1524,20.1792,80800.0
2007-02-28 14:40:00,22.57,22.63,22.57,22.62,48000.0,20.1792,20.2329,20.1792,20.2239,48000.0
2007-02-28 14:45:00,22.62,22.62,22.57,22.6,33600.0,20.2239,20.2239,20.1792,20.206,33600.0
2007-02-28 14:50:00,22.6,22.61,22.53,22.56,53600.0,20.206,20.215,20.1434,20.1703,53600.0
2007-02-28 14:55:00,22.57,22.59,22.55,22.57,34800.0,20.1792,20.1971,20.1613,20.1792,34800.0
2007-02-28 15:00:00,22.57,22.59,22.56,22.56,29200.0,20.1792,20.1971,20.1703,20.1703,29200.0
2007-02-28 15:05:00,22.57,22.62,22.57,22.6,43600.0,20.1792,20.2239,20.1792,20.206,43600.0
2007-02-28 15:10:00,22.6,22.65,22.6,22.64,119600.0,20.206,20.2507,20.206,20.2418,119600.0
2007-02-28 15:15:00,22.65,22.65,22.62,22.63,154800.0,20.2507,20.2507,20.2239,20.2329,154800.0
2007-02-28 15:20:00,22.63,22.64,22.6,22.64,45600.0,20.2329,20.2418,20.206,20.2418,45600.0
2007-02-28 15:25:00,22.64,22.65,22.62,22.62,39200.0,20.2418,20.2507,20.2239,20.2239,39200.0
2007-02-28 15:30:00,22.63,22.63,22.58,22.59,34000.0,20.2329,20.2329,20.1882,20.1971,34000.0
2007-02-28 15:35:00,22.59,22.63,22.59,22.62,59600.0,20.1971,20.2329,20.1971,20.2239,59600.0
2007-02-28 15:40:00,22.62,22.63,22.56,22.58,84000.0,20.2239,20.2329,20.1703,20.1882,84000.0
2007-02-28 15:45:00,22.58,22.61,22.56,22.56,63600.0,20.1882,20.215,20.1703,20.1703,63600.0
2007-02-28 15:50:00,22.57,22.59,22.51,22.52,124400.0,20.1792,20.1971,20.1256,20.1345,124400.0
2007-02-28 15:55:00,22.52,22.54,22.5,22.54,209600.0,20.1345,20.1524,20.1166,20.1524,209600.0
2007-03-01 09:30:00,21.83,22.06,21.78,21.83,618800.0,19.5176,19.7232,19.4729,19.5176,618800.0
2007-03-01 09:35:00,21.83,22.0,21.79,21.93,241600.0,19.5176,19.6696,19.4818,19.607,241600.0
2007-03-01 09:40:00,21.93,21.95,21.78,21.79,220000.0,19.607,19.6249,19.4729,19.4818,220000.0
2007-03-01 09:45:00,21.79,21.81,21.58,21.8,317600.0,19.4818,19.4997,19.2941,19.4908,317600.0
2007-03-01 09:50:00,21.81,21.81,21.61,21.79,197600.0,19.4997,19.4997,19.3209,19.4818,197600.0
2007-03-01 09:55:00,21.79,21.86,21.79,21.84,230800.0,19.4818,19.5444,19.4818,19.5265,230800.0
2007-03-01 10:00:00,21.84,22.1,21.84,22.09,354400.0,19.5265,19.759,19.5265,19.7501,354400.0
2007-03-01 10:05:00,22.08,22.18,22.08,22.17,281200.0,19.7411,19.8305,19.7411,19.8216,281200.0
2007-03-01 10:10:00,22.16,22.25,22.08,22.23,196400.0,19.8126,19.8931,19.7411,19.8752,196400.0
2007-03-01 10:15:00,22.24,22.32,22.23,22.32,236400.0,19.8842,19.9557,19.8752,19.9557,236400.0
2007-03-01 10:20:00,22.33,22.34,22.15,22.2,146400.0,19.9646,19.9736,19.8037,19.8484,146400.0
2007-03-01 10:25:00,22.19,22.19,22.11,22.13,240000.0,19.8395,19.8395,19.7679,19.7858,240000.0
2007-03-01 10:30:00,22.15,22.18,22.11,22.14,131600.0,19.8037,19.8305,19.7679,19.7948,131600.0
2007-03-01 10:35:00,22.13,22.15,22.06,22.11,222800.0,19.7858,19.8037,19.7232,19.7679,222800.0
2007-03-01 10:40:00,22.11,22.13,22.08,22.08,146800.0,19.7679,19.7858,19.7411,19.7411,146800.0
2007-03-01 10:45:00,22.08,22.09,21.99,22.03,148800.0,19.7411,19.7501,19.6607,19.6964,148800.0
2007-03-01 10:50:00,22.03,22.24,22.0,22.22,284000.0,19.6964,19.8842,19.6696,19.8663,284000.0
2007-03-01 10:55:00,22.22,22.25,22.15,22.18,191200.0,19.8663,19.8931,19.8037,19.8305,191200.0
2007-03-01 11:00:00,22.17,22.19,22.13,22.13,65200.0,19.8216,19.8395,19.7858,19.7858,65200.0
2007-03-01 11:05:00,22.13,22.17,22.12,22.15,43200.0,19.7858,19.8216,19.7769,19.8037,43200.0
2007-03-01 11:10:00,22.14,22.19,22.08,22.19,82000.0,19.7948,19.8395,19.7411,19.8395,82000.0
2007-03-01 11:15:00,22.19,22.22,22.14,22.22,235200.0,19.8395,19.8663,19.7948,19.8663,235200.0
2007-03-01 11:20:00,22.22,22.22,22.12,22.13,248000.0,19.8663,19.8663,19.7769,19.7858,248000.0
2007-03-01 11:25:00,22.14,22.16,22.1,22.15,246800.0,19.7948,19.8126,19.759,19.8037,246800.0
2007-03-01 11:30:00,22.15,22.17,22.13,22.16,158400.0,19.8037,19.8216,19.7858,19.8126,158400.0
2007-03-01 11:35:00,22.16,22.17,22.11,22.14,90000.0,19.8126,19.8216,19.7679,19.7948,90000.0
2007-03-01 11:40:00,22.14,22.15,22.07,22.11,101200.0,19.7948,19.8037,19.7322,19.7679,101200.0
2007-03-01 11:45:00,22.11,22.13,22.06,22.09,52400.0,19.7679,19.7858,19.7232,19.7501,52400.0
2007-03-01 11:50:00,22.09,22.16,22.08,22.11,298400.0,19.7501,19.8126,19.7411,19.7679,298400.0
2007-03-01 11:55:00,22.11,22.16,22.09,22.14,122000.0,19.7679,19.8126,19.7501,19.7948,122000.0
2007-03-01 12:00:00,22.16,22.18,22.1,22.14,134800.0,19.8126,19.8305,19.759,19.7948,134800.0
2007-03-01 12:05:00,22.15,22.15,22.12,22.15,63200.0,19.8037,19.8037,19.7769,19.8037,63200.0
2007-03-01 12:10:00,22.15,22.22,22.13,22.16,223200.0,19.8037,19.8663,19.7858,19.8126,223200.0
2007-03-01 12:15:00,22.16,22.16,22.12,22.13,56400.0,19.8126,19.8126,19.7769,19.7858,56400.0
2007-03-01 12:20:00,22.14,22.18,22.12,22.18,76400.0,19.7948,19.8305,19.7769,19.8305,76400.0
2007-03-01 12:25:00,22.18,22.18,22.11,22.15,72000.0,19.8305,19.8305,19.7679,19.8037,72000.0
2007-03-01 12:30:00,22.15,22.2,22.13,22.15,91600.0,19.8037,19.8484,19.7858,19.8037,91600.0
2007-03-01 12:35:00,22.15,22.18,22.14,22.18,47200.0,19.8037,19.8305,19.7948,19.8305,47200.0
2007-03-01 12:40:00,22.16,22.18,22.13,22.14,43200.0,19.8126,19.8305,19.7858,19.7948,43200.0
2007-03-01 12:45:00,22.14,22.21,22.14,22.21,33200.0,19.7948,19.8573,19.7948,19.8573,33200.0
2007-03-01 12:50:00,22.2,22.21,22.16,22.19,54800.0,19.8484,19.8573,19.8126,19.8395,54800.0
2007-03-01 12:55:00,22.19,22.27,22.19,22.27,38800.0,19.8395,19.911,19.8395,19.911,38800.0
2007-03-01 13:00:00,22.28,22.29,22.25,22.29,56000.0,19.9199,19.9289,19.8931,19.9289,56000.0
2007-03-01 13:05:00,22.3,22.31,22.27,22.27,122000.0,19.9378,19.9468,19.911,19.911,122000.0
2007-03-01 13:10:00,22.27,22.31,22.26,22.31,58000.0,19.911,19.9468,19.9021,19.9468,58000.0
2007-03-01 13:15:00,22.31,22.34,22.3,22.31,71600.0,19.9468,19.9736,19.9378,19.9468,71600.0
2007-03-01 13:20:00,22.31,22.33,22.27,22.3,76400.0,19.9468,19.9646,19.911,19.9378,76400.0
2007-03-01 13:25:00,22.3,22.33,22.3,22.33,72400.0,19.9378,19.9646,19.9378,19.9646,72400.0
2007-03-01 13:30:00,22.33,22.34,22.3,22.33,106400.0,19.9646,19.9736,19.9378,19.9646,106400.0
2007-03-01 13:35:00,22.33,22.35,22.3,22.31,45600.0,19.9646,19.9825,19.9378,19.9468,45600.0
2007-03-01 13:40:00,22.32,22.34,22.31,22.31,38400.0,19.9557,19.9736,19.9468,19.9468,38400.0
2007-03-01 13:45:00,22.31,22.38,22.31,22.37,89200.0,19.9468,20.0093,19.9468,20.0004,89200.0
2007-03-01 13:50:00,22.38,22.42,22.36,22.4,75600.0,20.0093,20.0451,19.9915,20.0272,75600.0
2007-03-01 13:55:00,22.4,22.53,22.38,22.5,461200.0,20.0272,20.1434,20.0093,20.1166,461200.0
2007-03-01 14:00:00,22.5,22.57,22.49,22.57,266400.0,20.1166,20.1792,20.1077,20.1792,266400.0
2007-03-01 14:05:00,22.57,22.57,22.48,22.49,144000.0,20.1792,20.1792,20.0987,20.1077,144000.0
2007-03-01 14:10:00,22.49,22.5,22.45,22.5,69600.0,20.1077,20.1166,20.0719,20.1166,69600.0
2007-03-01 14:15:00,22.5,22.5,22.45,22.47,93600.0,20.1166,20.1166,20.0719,20.0898,93600.0
2007-03-01 14:20:00,22.46,22.48,22.41,22.47,60000.0,20.0809,20.0987,20.0362,20.0898,60000.0
2007-03-01 14:25:00,22.48,22.52,22.43,22.43,141200.0,20.0987,20.1345,20.054,20.054,141200.0
2007-03-01 14:30:00,22.42,22.49,22.42,22.48,54800.0,20.0451,20.1077,20.0451,20.0987,54800.0
2007-03-01 14:35:00,22.48,22.52,22.48,22.51,74000.0,20.0987,20.1345,20.0987,20.1256,74000.0
2007-03-01 14:40:00,22.5,22.51,22.46,22.46,78000.0,20.1166,20.1256,20.0809,20.0809,78000.0
2007-03-01 14:45:00,22.47,22.5,22.46,22.5,80400.0,20.0898,20.1166,20.0809,20.1166,80400.0
2007-03-01 14:50:00,22.5,22.53,22.49,22.52,84400.0,20.1166,20.1434,20.1077,20.1345,84400.0
2007-03-01 14:55:00,22.52,22.53,22.48,22.48,75200.0,20.1345,20.1434,20.0987,20.0987,75200.0
2007-03-01 15:00:00,22.48,22.49,22.4,22.42,258000.0,20.0987,20.1077,20.0272,20.0451,258000.0
2007-03-01 15:05:00,22.42,22.43,22.38,22.41,113200.0,20.0451,20.054,20.0093,20.0362,113200.0
2007-03-01 15:10:00,22.42,22.46,22.39,22.43,64800.0,20.0451,20.0809,20.0183,20.054,64800.0
2007-03-01 15:15:00,22.43,22.46,22.42,22.43,49200.0,20.054,20.0809,20.0451,20.054,49200.0
2007-03-01 15:20:00,22.43,22.44,22.31,22.32,139600.0,20.054,20.063,19.9468,19.9557,139600.0
2007-03-01 15:25:00,22.32,22.33,22.26,22.32,198800.0,19.9557,19.9646,19.9021,19.9557,198800.0
2007-03-01 15:30:00,22.32,22.37,22.32,22.32,159200.0,19.9557,20.0004,19.9557,19.9557,159200.0
2007-03-01 15:35:00,22.32,22.37,22.32,22.34,238000.0,19.9557,20.0004,19.9557,19.9736,238000.0
2007-03-01 15:40:00,22.34,22.35,22.31,22.34,148000.0,19.9736,19.9825,19.9468,19.9736,148000.0
2007-03-01 15:45:00,22.34,22.35,22.29,22.29,145600.0,19.9736,19.9825,19.9289,19.9289,145600.0
2007-03-01 15:50:00,22.29,22.3,22.28,22.3,113600.0,19.9289,19.9378,19.9199,19.9378,113600.0
2007-03-01 15:55:00,22.3,22.38,22.29,22.3,354800.0,19.9378,20.0093,19.9289,19.9378,354800.0
2007-03-02 09:30:00,22.11,22.12,21.81,21.91,263200.0,19.7679,19.7769,19.4997,19.5891,263200.0
2007-03-02 09:35:00,21.91,22.11,21.91,21.94,104000.0,19.5891,19.7679,19.5891,19.6159,104000.0
2007-03-02 09:40:00,21.95,22.09,21.93,21.95,91200.0,19.6249,19.7501,19.607,19.6249,91200.0
2007-03-02 09:45:00,21.95,22.04,21.94,22.01,103600.0,19.6249,19.7054,19.6159,19.6785,103600.0
2007-03-02 09:50:00,22.02,22.02,21.91,21.93,106400.0,19.6875,19.6875,19.5891,19.607,106400.0
2007-03-02 09:55:00,21.91,21.92,21.87,21.91,62800.0,19.5891,19.5981,19.5534,19.5891,62800.0
2007-03-02 10:00:00,21.89,21.9,21.83,21.89,163600.0,19.5712,19.5802,19.5176,19.5712,163600.0
2007-03-02 10:05:00,21.9,21.92,21.86,21.9,54400.0,19.5802,19.5981,19.5444,19.5802,54400.0
2007-03-02 10:10:00,21.9,21.95,21.88,21.9,90400.0,19.5802,19.6249,19.5623,19.5802,90400.0
2007-03-02 10:15:00,21.9,21.95,21.88,21.93,72800.0,19.5802,19.6249,19.5623,19.607,72800.0
2007-03-02 10:20:00,21.93,21.95,21.89,21.93,46000.0,19.607,19.6249,19.5712,19.607,46000.0
2007-03-02 10:25:00,21.94,21.96,21.89,21.95,73200.0,19.6159,19.6338,19.5712,19.6249,73200.0
2007-03-02 10:30:00,21.95,22.04,21.93,22.04,72400.0,19.6249,19.7054,19.607,19.7054,72400.0
2007-03-02 10:35:00,22.05,22.07,22.0,22.0,63200.0,19.7143,19.7322,19.6696,19.6696,63200.0
2007-03-02 10:40:00,21.99,22.09,21.98,22.09,33200.0,19.6607,19.7501,19.6517,19.7501,33200.0
2007-03-02 10:45:00,22.08,22.19,22.07,22.16,62800.0,19.7411,19.8395,19.7322,19.8126,62800.0
2007-03-02 10:50:00,22.17,22.19,22.15,22.15,32800.0,19.8216,19.8395,19.8037,19.8037,32800.0
2007-03-02 10:55:00,22.15,22.16,22.1,22.15,66400.0,19.8037,19.8126,19.759,19.8037,66400.0
2007-03-02 11:00:00,22.16,22.16,22.09,22.1,27200.0,19.8126,19.8126,19.7501,19.759,27200.0
2007-03-02 11:05:00,22.1,22.18,22.1,22.16,49600.0,19.759,19.8305,19.759,19.8126,49600.0
2007-03-02 11:10:00,22.16,22.18,22.16,22.17,25600.0,19.8126,19.8305,19.8126,19.8216,25600.0
2007-03-02 11:15:00,22.18,22.23,22.17,22.23,34800.0,19.8305,19.8752,19.8216,19.8752,34800.0
2007-03-02 11:20:00,22.23,22.23,22.17,22.17,44800.0,19.8752,19.8752,19.8216,19.8216,44800.0
2007-03-02 11:25:00,22.17,22.18,22.17,22.18,57600.0,19.8216,19.8305,19.8216,19.8305,57600.0
2007-03-02 11:30:00,22.17,22.17,22.06,22.06,96800.0,19.8216,19.8216,19.7232,19.7232,96800.0
2007-03-02 11:35:00,22.05,22.06,22.02,22.04,42800.0,19.7143,19.7232,19.6875,19.7054,42800.0
2007-03-02 11:40:00,22.04,22.06,22.02,22.06,8400.0,19.7054,19.7232,19.6875,19.7232,8400.0
2007-03-02 11:45:00,22.06,22.1,22.06,22.07,13200.0,19.7232,19.759,19.7232,19.7322,13200.0
2007-03-02 11:50:00,22.05,22.06,22.02,22.02,57200.0,19.7143,19.7232,19.6875,19.6875,57200.0
2007-03-02 11:55:00,22.02,22.05,21.99,22.05,24800.0,19.6875,19.7143,19.6607,19.7143,24800.0
2007-03-02 12:00:00,22.05,22.1,22.05,22.08,22400.0,19.7143,19.759,19.7143,19.7411,22400.0
2007-03-02 12:05:00,22.09,22.12,22.08,22.11,14000.0,19.7501,19.7769,19.7411,19.7679,14000.0
2007-03-02 12:10:00,22.1,22.1,22.05,22.05,15200.0,19.759,19.759,19.7143,19.7143,15200.0
2007-03-02 12:15:00,22.06,22.06,21.94,21.94,37200.0,19.7232,19.7232,19.6159,19.6159,37200.0
2007-03-02 12:20:00,21.94,21.95,21.93,21.95,38000.0,19.6159,19.6249,19.607,19.6249,38000.0
2007-03-02 12:25:00,21.95,21.96,21.9,21.93,108400.0,19.6249,19.6338,19.5802,19.607,108400.0
2007-03-02 12:30:00,21.93,21.93,21.88,21.92,90000.0,19.607,19.607,19.5623,19.5981,90000.0
2007-03-02 12:35:00,21.93,21.94,21.88,21.91,41200.0,19.607,19.6159,19.5623,19.5891,41200.0
2007-03-02 12:40:00,21.91,21.93,21.85,21.88,59200.0,19.5891,19.607,19.5355,19.5623,59200.0
2007-03-02 12:45:00,21.86,21.95,21.86,21.93,44400.0,19.5444,19.6249,19.5444,19.607,44400.0
2007-03-02 12:50:00,21.93,22.03,21.92,22.0,76800.0,19.607,19.6964,19.5981,19.6696,76800.0
2007-03-02 12:55:00,22.0,22.03,21.96,22.03,159200.0,19.6696,19.6964,19.6338,19.6964,159200.0
2007-03-02 13:00:00,22.02,22.02,21.97,21.98,31200.0,19.6875,19.6875,19.6428,19.6517,31200.0
2007-03-02 13:05:00,21.98,22.0,21.96,21.97,20400.0,19.6517,19.6696,19.6338,19.6428,20400.0
2007-03-02 13:10:00,21.97,21.98,21.92,21.96,29600.0,19.6428,19.6517,19.5981,19.6338,29600.0
2007-03-02 13:15:00,21.97,21.98,21.9,21.9,45600.0,19.6428,19.6517,19.5802,19.5802,45600.0
2007-03-02 13:20:00,21.91,21.93,21.87,21.87,19600.0,19.5891,19.607,19.5534,19.5534,19600.0
2007-03-02 13:25:00,21.88,21.89,21.82,21.83,89600.0,19.5623,19.5712,19.5087,19.5176,89600.0
2007-03-02 13:30:00,21.84,21.86,21.78,21.81,74000.0,19.5265,19.5444,19.4729,19.4997,74000.0
2007-03-02 13:35:00,21.81,21.86,21.8,21.81,69600.0,19.4997,19.5444,19.4908,19.4997,69600.0
2007-03-02 13:40:00,21.8,21.85,21.78,21.82,89200.0,19.4908,19.5355,19.4729,19.5087,89200.0
2007-03-02 13:45:00,21.82,21.84,21.78,21.84,28400.0,19.5087,19.5265,19.4729,19.5265,28400.0
2007-03-02 13:50:00,21.83,21.85,21.81,21.83,38000.0,19.5176,19.5355,19.4997,19.5176,38000.0
2007-03-02 13:55:00,21.83,21.87,21.78,21.86,89600.0,19.5176,19.5534,19.4729,19.5444,89600.0
2007-03-02 14:00:00,21.87,21.88,21.84,21.85,46000.0,19.5534,19.5623,19.5265,19.5355,46000.0
2007-03-02 14:05:00,21.85,21.88,21.82,21.86,33600.0,19.5355,19.5623,19.5087,19.5444,33600.0
2007-03-02 14:10:00,21.87,21.88,21.85,21.85,28800.0,19.5534,19.5623,19.5355,19.5355,28800.0
2007-03-02 14:15:00,21.87,21.88,21.8,21.87,59600.0,19.5534,19.5623,19.4908,19.5534,59600.0
2007-03-02 14:20:00,21.87,21.88,21.83,21.84,118000.0,19.5534,19.5623,19.5176,19.5265,118000.0
2007-03-02 14:25:00,21.86,21.88,21.84,21.87,33600.0,19.5444,19.5623,19.5265,19.5534,33600.0
2007-03-02 14:30:00,21.87,21.93,21.86,21.91,200000.0,19.5534,19.607,19.5444,19.5891,200000.0
2007-03-02 14:35:00,21.9,21.98,21.88,21.97,54400.0,19.5802,19.6517,19.5623,19.6428,54400.0
2007-03-02 14:40:00,21.97,22.05,21.95,22.01,127600.0,19.6428,19.7143,19.6249,19.6785,127600.0
2007-03-02 14:45:00,22.02,22.02,21.95,21.98,44800.0,19.6875,19.6875,19.6249,19.6517,44800.0
2007-03-02 14:50:00,21.99,22.01,21.96,21.97,52000.0,19.6607,19.6785,19.6338,19.6428,52000.0
2007-03-02 14:55:00,21.98,21.98,21.88,21.9,58000.0,19.6517,19.6517,19.5623,19.5802,58000.0
2007-03-02 15:00:00,21.91,21.98,21.9,21.96,53600.0,19.5891,19.6517,19.5802,19.6338,53600.0
2007-03-02 15:05:00,21.96,21.96,21.88,21.92,108000.0,19.6338,19.6338,19.5623,19.5981,108000.0
2007-03-02 15:10:00,21.92,21.97,21.9,21.97,41600.0,19.5981,19.6428,19.5802,19.6428,41600.0
2007-03-02 15:15:00,21.96,21.98,21.9,21.9,142000.0,19.6338,19.6517,19.5802,19.5802,142000.0
2007-03-02 15:20:00,21.92,21.93,21.89,21.89,60000.0,19.5981,19.607,19.5712,19.5712,60000.0
2007-03-02 15:25:00,21.89,21.89,21.86,21.87,44800.0,19.5712,19.5712,19.5444,19.5534,44800.0
2007-03-02 15:30:00,21.87,21.91,21.84,21.88,70800.0,19.5534,19.5891,19.5265,19.5623,70800.0
2007-03-02 15:35:00,21.86,21.9,21.86,21.88,36400.0,19.5444,19.5802,19.5444,19.5623,36400.0
2007-03-02 15:40:00,21.88,21.9,21.84,21.84,71600.0,19.5623,19.5802,19.5265,19.5265,71600.0
2007-03-02 15:45:00,21.85,21.86,21.79,21.81,124800.0,19.5355,19.5444,19.4818,19.4997,124800.0
2007-03-02 15:50:00,21.81,21.81,21.78,21.78,127600.0,19.4997,19.4997,19.4729,19.4729,127600.0
2007-03-02 15:55:00,21.78,21.78,21.73,21.73,221200.0,19.4729,19.4729,19.4282,19.4282,221200.0
2007-03-05 09:30:00,21.31,21.38,21.31,21.33,908400.0,19.0527,19.1153,19.0527,19.0706,908400.0
2007-03-05 09:35:00,21.34,21.49,21.34,21.46,225200.0,19.0795,19.2136,19.0795,19.1868,225200.0
2007-03-05 09:40:00,21.47,21.47,21.31,21.32,224800.0,19.1957,19.1957,19.0527,19.0616,224800.0
2007-03-05 09:45:00,21.32,21.4,21.31,21.38,280400.0,19.0616,19.1331,19.0527,19.1153,280400.0
2007-03-05 09:50:00,21.39,21.53,21.35,21.49,218400.0,19.1242,19.2494,19.0884,19.2136,218400.0
2007-03-05 09:55:00,21.48,21.58,21.45,21.57,132400.0,19.2047,19.2941,19.1779,19.2851,132400.0
2007-03-05 10:00:00,21.57,21.57,21.47,21.5,139200.0,19.2851,19.2851,19.1957,19.2226,139200.0
2007-03-05 10:05:00,21.5,21.61,21.5,21.6,52800.0,19.2226,19.3209,19.2226,19.312,52800.0
2007-03-05 10:10:00,21.58,21.73,21.58,21.7,199600.0,19.2941,19.4282,19.2941,19.4014,199600.0
2007-03-05 10:15:00,21.68,21.71,21.66,21.67,94400.0,19.3835,19.4103,19.3656,19.3745,94400.0
2007-03-05 10:20:00,21.68,21.68,21.61,21.61,56800.0,19.3835,19.3835,19.3209,19.3209,56800.0
2007-03-05 10:25:00,21.6,21.6,21.53,21.6,68400.0,19.312,19.312,19.2494,19.312,68400.0
2007-03-05 10:30:00,21.61,21.62,21.55,21.61,58800.0,19.3209,19.3298,19.2673,19.3209,58800.0
2007-03-05 10:35:00,21.6,21.62,21.56,21.6,41200.0,19.312,19.3298,19.2762,19.312,41200.0
2007-03-05 10:40:00,21.58,21.68,21.58,21.61,68000.0,19.2941,19.3835,19.2941,19.3209,68000.0
2007-03-05 10:45:00,21.62,21.67,21.6,21.63,85600.0,19.3298,19.3745,19.312,19.3388,85600.0
2007-03-05 10:50:00,21.63,21.66,21.6,21.65,38400.0,19.3388,19.3656,19.312,19.3567,38400.0
2007-03-05 10:55:00,21.65,21.68,21.63,21.68,51600.0,19.3567,19.3835,19.3388,19.3835,51600.0
2007-03-05 11:00:00,21.68,21.75,21.64,21.7,113600.0,19.3835,19.4461,19.3477,19.4014,113600.0
2007-03-05 11:05:00,21.7,21.81,21.69,21.79,79600.0,19.4014,19.4997,19.3924,19.4818,79600.0
2007-03-05 11:10:00,21.79,21.8,21.69,21.73,124400.0,19.4818,19.4908,19.3924,19.4282,124400.0
2007-03-05 11:15:00,21.72,21.77,21.7,21.76,71600.0,19.4193,19.464,19.4014,19.455,71600.0
2007-03-05 11:20:00,21.76,21.77,21.7,21.7,63200.0,19.455,19.464,19.4014,19.4014,63200.0
2007-03-05 11:25:00,21.7,21.73,21.68,21.73,64400.0,19.4014,19.4282,19.3835,19.4282,64400.0
2007-03-05 11:30:00,21.72,21.73,21.68,21.7,38800.0,19.4193,19.4282,19.3835,19.4014,38800.0
2007-03-05 11:35:00,21.71,21.72,21.66,21.72,36000.0,19.4103,19.4193,19.3656,19.4193,36000.0
2007-03-05 11:40:00,21.71,21.72,21.61,21.64,49600.0,19.4103,19.4193,19.3209,19.3477,49600.0
2007-03-05 11:45:00,21.64,21.68,21.63,21.68,48400.0,19.3477,19.3835,19.3388,19.3835,48400.0
2007-03-05 11:50:00,21.68,21.72,21.68,21.72,83200.0,19.3835,19.4193,19.3835,19.4193,83200.0
2007-03-05 11:55:00,21.71,21.72,21.69,21.69,152800.0,19.4103,19.4193,19.3924,19.3924,152800.0
2007-03-05 12:00:00,21.68,21.7,21.65,21.65,48000.0,19.3835,19.4014,19.3567,19.3567,48000.0
2007-03-05 12:05:00,21.64,21.68,21.64,21.68,70400.0,19.3477,19.3835,19.3477,19.3835,70400.0
2007-03-05 12:10:00,21.68,21.7,21.67,21.67,36000.0,19.3835,19.4014,19.3745,19.3745,36000.0
2007-03-05 12:15:00,21.67,21.68,21.62,21.63,42800.0,19.3745,19.3835,19.3298,19.3388,42800.0
2007-03-05 12:20:00,21.64,21.7,21.63,21.68,58800.0,19.3477,19.4014,19.3388,19.3835,58800.0
2007-03-05 12:25:00,21.67,21.67,21.64,21.65,28400.0,19.3745,19.3745,19.3477,19.3567,28400.0
2007-03-05 12:30:00,21.64,21.64,21.57,21.57,31600.0,19.3477,19.3477,19.2851,19.2851,31600.0
2007-03-05 12:35:00,21.55,21.63,21.55,21.61,45600.0,19.2673,19.3388,19.2673,19.3209,45600.0
2007-03-05 12:40:00,21.61,21.67,21.61,21.66,30400.0,19.3209,19.3745,19.3209,19.3656,30400.0
2007-03-05 12:45:00,21.67,21.67,21.62,21.64,40400.0,19.3745,19.3745,19.3298,19.3477,40400.0
2007-03-05 12:50:00,21.64,21.66,21.63,21.66,31600.0,19.3477,19.3656,19.3388,19.3656,31600.0
2007-03-05 12:55:00,21.66,21.67,21.63,21.66,63600.0,19.3656,19.3745,19.3388,19.3656,63600.0
2007-03-05 13:00:00,21.66,21.69,21.66,21.68,74800.0,19.3656,19.3924,19.3656,19.3835,74800.0
2007-03-05 13:05:00,21.67,21.69,21.61,21.62,75600.0,19.3745,19.3924,19.3209,19.3298,75600.0
2007-03-05 13:10:00,21.62,21.66,21.61,21.64,29200.0,19.3298,19.3656,19.3209,19.3477,29200.0
2007-03-05 13:15:00,21.64,21.65,21.59,21.61,42400.0,19.3477,19.3567,19.303,19.3209,42400.0
2007-03-05 13:20:00,21.61,21.62,21.58,21.6,45200.0,19.3209,19.3298,19.2941,19.312,45200.0
2007-03-05 13:25:00,21.6,21.61,21.57,21.61,55200.0,19.312,19.3209,19.2851,19.3209,55200.0
2007-03-05 13:30:00,21.61,21.63,21.6,21.62,51600.0,19.3209,19.3388,19.312,19.3298,51600.0
2007-03-05 13:35:00,21.62,21.63,21.59,21.62,71200.0,19.3298,19.3388,19.303,19.3298,71200.0
2007-03-05 13:40:00,21.63,21.68,21.6,21.68,58000.0,19.3388,19.3835,19.312,19.3835,58000.0
2007-03-05 13:45:00,21.68,21.7,21.66,21.7,42000.0,19.3835,19.4014,19.3656,19.4014,42000.0
2007-03-05 13:50:00,21.71,21.71,21.66,21.66,25600.0,19.4103,19.4103,19.3656,19.3656,25600.0
2007-03-05 13:55:00,21.66,21.73,21.65,21.73,37200.0,19.3656,19.4282,19.3567,19.4282,37200.0
2007-03-05 14:00:00,21.73,21.77,21.7,21.71,112800.0,19.4282,19.464,19.4014,19.4103,112800.0
2007-03-05 14:05:00,21.71,21.75,21.71,21.71,26800.0,19.4103,19.4461,19.4103,19.4103,26800.0
2007-03-05 14:10:00,21.71,21.72,21.63,21.63,49200.0,19.4103,19.4193,19.3388,19.3388,49200.0
2007-03-05 14:15:00,21.65,21.65,21.58,21.63,51200.0,19.3567,19.3567,19.2941,19.3388,51200.0
2007-03-05 14:20:00,21.63,21.65,21.6,21.61,48000.0,19.3388,19.3567,19.312,19.3209,48000.0
2007-03-05 14:25:00,21.61,21.63,21.55,21.57,136000.0,19.3209,19.3388,19.2673,19.2851,136000.0
2007-03-05 14:30:00,21.57,21.57,21.51,21.53,109600.0,19.2851,19.2851,19.2315,19.2494,109600.0
2007-03-05 14:35:00,21.53,21.56,21.53,21.54,34800.0,19.2494,19.2762,19.2494,19.2583,34800.0
2007-03-05 14:40:00,21.54,21.56,21.53,21.54,38400.0,19.2583,19.2762,19.2494,19.2583,38400.0
2007-03-05 14:45:00,21.55,21.62,21.52,21.61,35600.0,19.2673,19.3298,19.2404,19.3209,35600.0
2007-03-05 14:50:00,21.61,21.61,21.56,21.56,45200.0,19.3209,19.3209,19.2762,19.2762,45200.0
2007-03-05 14:55:00,21.56,21.6,21.56,21.6,31200.0,19.2762,19.312,19.2762,19.312,31200.0
2007-03-05 15:00:00,21.6,21.6,21.51,21.53,62400.0,19.312,19.312,19.2315,19.2494,62400.0
2007-03-05 15:05:00,21.53,21.53,21.47,21.48,69600.0,19.2494,19.2494,19.1957,19.2047,69600.0
2007-03-05 15:10:00,21.47,21.51,21.41,21.49,110000.0,19.1957,19.2315,19.1421,19.2136,110000.0
2007-03-05 15:15:00,21.48,21.55,21.48,21.54,214000.0,19.2047,19.2673,19.2047,19.2583,214000.0
2007-03-05 15:20:00,21.55,21.63,21.53,21.6,75600.0,19.2673,19.3388,19.2494,19.312,75600.0
2007-03-05 15:25:00,21.61,21.65,21.59,21.6,78400.0,19.3209,19.3567,19.303,19.312,78400.0
2007-03-05 15:30:00,21.6,21.61,21.51,21.51,136400.0,19.312,19.3209,19.2315,19.2315,136400.0
2007-03-05 15:35:00,21.51,21.56,21.49,21.5,116400.0,19.2315,19.2762,19.2136,19.2226,116400.0
2007-03-05 15:40:00,21.5,21.5,21.45,21.46,108400.0,19.2226,19.2226,19.1779,19.1868,108400.0
2007-03-05 15:45:00,21.46,21.47,21.42,21.42,92000.0,19.1868,19.1957,19.151,19.151,92000.0
2007-03-05 15:50:00,21.42,21.43,21.34,21.36,253200.0,19.151,19.16,19.0795,19.0974,253200.0
2007-03-05 15:55:00,21.36,21.39,21.33,21.37,179200.0,19.0974,19.1242,19.0706,19.1063,179200.0
2007-03-06 09:30:00,21.64,21.79,21.64,21.65,256800.0,19.3477,19.4818,19.3477,19.3567,256800.0
2007-03-06 09:35:00,21.65,21.75,21.64,21.73,150400.0,19.3567,19.4461,19.3477,19.4282,150400.0
2007-03-06 09:40:00,21.73,21.8,21.73,21.77,94000.0,19.4282,19.4908,19.4282,19.464,94000.0
2007-03-06 09:45:00,21.77,21.79,21.73,21.75,86800.0,19.464,19.4818,19.4282,19.4461,86800.0
2007-03-06 09:50:00,21.75,21.78,21.73,21.75,94000.0,19.4461,19.4729,19.4282,19.4461,94000.0
2007-03-06 09:55:00,21.76,21.86,21.76,21.82,179200.0,19.455,19.5444,19.455,19.5087,179200.0
2007-03-06 10:00:00,21.81,21.83,21.73,21.79,105600.0,19.4997,19.5176,19.4282,19.4818,105600.0
2007-03-06 10:05:00,21.78,21.83,21.78,21.79,41600.0,19.4729,19.5176,19.4729,19.4818,41600.0
2007-03-06 10:10:00,21.78,21.86,21.78,21.8,69600.0,19.4729,19.5444,19.4729,19.4908,69600.0
2007-03-06 10:15:00,21.8,21.82,21.75,21.8,44000.0,19.4908,19.5087,19.4461,19.4908,44000.0
2007-03-06 10:20:00,21.8,21.84,21.78,21.81,35200.0,19.4908,19.5265,19.4729,19.4997,35200.0
2007-03-06 10:25:00,21.82,21.86,21.82,21.86,100800.0,19.5087,19.5444,19.5087,19.5444,100800.0
2007-03-06 10:30:00,21.86,21.86,21.84,21.85,186800.0,19.5444,19.5444,19.5265,19.5355,186800.0
2007-03-06 10:35:00,21.85,21.89,21.85,21.88,215200.0,19.5355,19.5712,19.5355,19.5623,215200.0
2007-03-06 10:40:00,21.89,21.89,21.84,21.86,49600.0,19.5712,19.5712,19.5265,19.5444,49600.0
2007-03-06 10:45:00,21.86,21.86,21.84,21.85,64000.0,19.5444,19.5444,19.5265,19.5355,64000.0
2007-03-06 10:50:00,21.85,21.86,21.84,21.86,39600.0,19.5355,19.5444,19.5265,19.5444,39600.0
2007-03-06 10:55:00,21.86,21.86,21.83,21.84,79600.0,19.5444,19.5444,19.5176,19.5265,79600.0
2007-03-06 11:00:00,21.84,21.87,21.84,21.86,58800.0,19.5265,19.5534,19.5265,19.5444,58800.0
2007-03-06 11:05:00,21.86,21.88,21.84,21.85,107600.0,19.5444,19.5623,19.5265,19.5355,107600.0
2007-03-06 11:10:00,21.85,21.89,21.85,21.89,69600.0,19.5355,19.5712,19.5355,19.5712,69600.0
2007-03-06 11:15:00,21.89,21.89,21.87,21.88,66000.0,19.5712,19.5712,19.5534,19.5623,66000.0
2007-03-06 11:20:00,21.88,21.96,21.88,21.96,266000.0,19.5623,19.6338,19.5623,19.6338,266000.0
2007-03-06 11:25:00,21.96,21.98,21.93,21.98,190000.0,19.6338,19.6517,19.607,19.6517,190000.0
2007-03-06 11:30:00,21.98,21.99,21.95,21.97,61200.0,19.6517,19.6607,19.6249,19.6428,61200.0
2007-03-06 11:35:00,21.97,22.03,21.95,22.01,130000.0,19.6428,19.6964,19.6249,19.6785,130000.0
2007-03-06 11:40:00,22.0,22.1,22.0,22.1,182000.0,19.6696,19.759,19.6696,19.759,182000.0
2007-03-06 11:45:00,22.1,22.16,22.08,22.15,158000.0,19.759,19.8126,19.7411,19.8037,158000.0
2007-03-06 11:50:00,22.15,22.19,22.13,22.14,184800.0,19.8037,19.8395,19.7858,19.7948,184800.0
2007-03-06 11:55:00,22.14,22.2,22.13,22.18,147600.0,19.7948,19.8484,19.7858,19.8305,147600.0
2007-03-06 12:00:00,22.19,22.21,22.16,22.18,86400.0,19.8395,19.8573,19.8126,19.8305,86400.0
2007-03-06 12:05:00,22.19,22.27,22.18,22.27,212000.0,19.8395,19.911,19.8305,19.911,212000.0
2007-03-06 12:10:00,22.27,22.28,22.23,22.28,139200.0,19.911,19.9199,19.8752,19.9199,139200.0
2007-03-06 12:15:00,22.28,22.31,22.25,22.25,156000.0,19.9199,19.9468,19.8931,19.8931,156000.0
2007-03-06 12:20:00,22.25,22.27,22.23,22.26,111200.0,19.8931,19.911,19.8752,19.9021,111200.0
2007-03-06 12:25:00,22.27,22.32,22.25,22.28,202800.0,19.911,19.9557,19.8931,19.9199,202800.0
2007-03-06 12:30:00,22.28,22.35,22.28,22.34,127600.0,19.9199,19.9825,19.9199,19.9736,127600.0
2007-03-06 12:35:00,22.34,22.36,22.31,22.33,130800.0,19.9736,19.9915,19.9468,19.9646,130800.0
2007-03-06 12:40:00,22.33,22.35,22.31,22.34,137200.0,19.9646,19.9825,19.9468,19.9736,137200.0
2007-03-06 12:45:00,22.34,22.37,22.34,22.34,234400.0,19.9736,20.0004,19.9736,19.9736,234400.0
2007-03-06 12:50:00,22.34,22.35,22.33,22.35,121600.0,19.9736,19.9825,19.9646,19.9825,121600.0
2007-03-06 12:55:00,22.34,22.34,22.31,22.34,78000.0,19.9736,19.9736,19.9468,19.9736,78000.0
2007-03-06 13:00:00,22.34,22.34,22.3,22.34,151600.0,19.9736,19.9736,19.9378,19.9736,151600.0
2007-03-06 13:05:00,22.34,22.34,22.32,22.34,127200.0,19.9736,19.9736,19.9557,19.9736,127200.0
2007-03-06 13:10:00,22.34,22.36,22.33,22.33,104000.0,19.9736,19.9915,19.9646,19.9646,104000.0
2007-03-06 13:15:00,22.32,22.33,22.31,22.32,54400.0,19.9557,19.9646,19.9468,19.9557,54400.0
2007-03-06 13:20:00,22.31,22.33,22.3,22.33,46000.0,19.9468,19.9646,19.9378,19.9646,46000.0
2007-03-06 13:25:00,22.33,22.34,22.33,22.33,43600.0,19.9646,19.9736,19.9646,19.9646,43600.0
2007-03-06 13:30:00,22.33,22.33,22.29,22.33,88400.0,19.9646,19.9646,19.9289,19.9646,88400.0
2007-03-06 13:35:00,22.33,22.34,22.3,22.34,143200.0,19.9646,19.9736,19.9378,19.9736,143200.0
2007-03-06 13:40:00,22.34,22.39,22.34,22.37,133600.0,19.9736,20.0183,19.9736,20.0004,133600.0
2007-03-06 13:45:00,22.38,22.41,22.36,22.4,107200.0,20.0093,20.0362,19.9915,20.0272,107200.0
2007-03-06 13:50:00,22.4,22.4,22.35,22.36,56400.0,20.0272,20.0272,19.9825,19.9915,56400.0
2007-03-06 13:55:00,22.36,22.4,22.36,22.37,58800.0,19.9915,20.0272,19.9915,20.0004,58800.0
2007-03-06 14:00:00,22.37,22.39,22.37,22.38,52400.0,20.0004,20.0183,20.0004,20.0093,52400.0
2007-03-06 14:05:00,22.38,22.38,22.32,22.33,153200.0,20.0093,20.0093,19.9557,19.9646,153200.0
2007-03-06 14:10:00,22.33,22.37,22.33,22.36,98400.0,19.9646,20.0004,19.9646,19.9915,98400.0
2007-03-06 14:15:00,22.35,22.36,22.32,22.32,52000.0,19.9825,19.9915,19.9557,19.9557,52000.0
2007-03-06 14:20:00,22.32,22.36,22.29,22.36,90000.0,19.9557,19.9915,19.9289,19.9915,90000.0
2007-03-06 14:25:00,22.36,22.4,22.33,22.36,129600.0,19.9915,20.0272,19.9646,19.9915,129600.0
2007-03-06 14:30:00,22.36,22.37,22.34,22.35,83600.0,19.9915,20.0004,19.9736,19.9825,83600.0
2007-03-06 14:35:00,22.35,22.36,22.32,22.36,47600.0,19.9825,19.9915,19.9557,19.9915,47600.0
2007-03-06 14:40:00,22.36,22.42,22.36,22.42,100400.0,19.9915,20.0451,19.9915,20.0451,100400.0
2007-03-06 14:45:00,22.42,22.44,22.4,22.43,101600.0,20.0451,20.063,20.0272,20.054,101600.0
2007-03-06 14:50:00,22.43,22.43,22.39,22.4,52800.0,20.054,20.054,20.0183,20.0272,52800.0
2007-03-06 14:55:00,22.4,22.43,22.39,22.41,48800.0,20.0272,20.054,20.0183,20.0362,48800.0
2007-03-06 15:00:00,22.41,22.46,22.39,22.44,90800.0,20.0362,20.0809,20.0183,20.063,90800.0
2007-03-06 15:05:00,22.43,22.49,22.43,22.48,100800.0,20.054,20.1077,20.054,20.0987,100800.0
2007-03-06 15:10:00,22.48,22.48,22.44,22.48,96000.0,20.0987,20.0987,20.063,20.0987,96000.0
2007-03-06 15:15:00,22.48,22.48,22.43,22.44,61600.0,20.0987,20.0987,20.054,20.063,61600.0
2007-03-06 15:20:00,22.45,22.46,22.42,22.42,157600.0,20.0719,20.0809,20.0451,20.0451,157600.0
2007-03-06 15:25:00,22.42,22.48,22.39,22.45,108400.0,20.0451,20.0987,20.0183,20.0719,108400.0
2007-03-06 15:30:00,22.44,22.45,22.4,22.44,158800.0,20.063,20.0719,20.0272,20.063,158800.0
2007-03-06 15:35:00,22.43,22.45,22.36,22.4,198000.0,20.054,20.0719,19.9915,20.0272,198000.0
2007-03-06 15:40:00,22.4,22.45,22.4,22.43,182800.0,20.0272,20.0719,20.0272,20.054,182800.0
2007-03-06 15:45:00,22.43,22.43,22.37,22.41,228800.0,20.054,20.054,20.0004,20.0362,228800.0
2007-03-06 15:50:00,22.4,22.43,22.38,22.43,166000.0,20.0272,20.054,20.0093,20.054,166000.0
2007-03-06 15:55:00,22.43,22.49,22.42,22.47,460800.0,20.054,20.1077,20.0451,20.0898,460800.0
2007-03-07 09:30:00,22.27,22.36,22.21,22.34,177200.0,19.911,19.9915,19.8573,19.9736,177200.0
2007-03-07 09:35:00,22.32,22.35,22.29,22.34,64400.0,19.9557,19.9825,19.9289,19.9736,64400.0
2007-03-07 09:40:00,22.35,22.39,22.33,22.35,62000.0,19.9825,20.0183,19.9646,19.9825,62000.0
2007-03-07 09:45:00,22.34,22.36,22.31,22.33,80800.0,19.9736,19.9915,19.9468,19.9646,80800.0
2007-03-07 09:50:00,22.33,22.33,22.29,22.29,95600.0,19.9646,19.9646,19.9289,19.9289,95600.0
2007-03-07 09:55:00,22.29,22.29,22.22,22.26,105600.0,19.9289,19.9289,19.8663,19.9021,105600.0
2007-03-07 10:00:00,22.28,22.28,22.23,22.25,51600.0,19.9199,19.9199,19.8752,19.8931,51600.0
2007-03-07 10:05:00,22.24,22.28,22.23,22.28,61600.0,19.8842,19.9199,19.8752,19.9199,61600.0
2007-03-07 10:10:00,22.27,22.27,22.25,22.26,32400.0,19.911,19.911,19.8931,19.9021,32400.0
2007-03-07 10:15:00,22.26,22.28,22.24,22.27,35600.0,19.9021,19.9199,19.8842,19.911,35600.0
2007-03-07 10:20:00,22.28,22.34,22.28,22.33,40400.0,19.9199,19.9736,19.9199,19.9646,40400.0
2007-03-07 10:25:00,22.33,22.36,22.31,22.35,51600.0,19.9646,19.9915,19.9468,19.9825,51600.0
2007-03-07 10:30:00,22.34,22.35,22.31,22.33,35200.0,19.9736,19.9825,19.9468,19.9646,35200.0
2007-03-07 10:35:00,22.31,22.31,22.27,22.3,34800.0,19.9468,19.9468,19.911,19.9378,34800.0
2007-03-07 10:40:00,22.3,22.31,22.28,22.29,35200.0,19.9378,19.9468,19.9199,19.9289,35200.0
2007-03-07 10:45:00,22.3,22.31,22.27,22.28,63600.0,19.9378,19.9468,19.911,19.9199,63600.0
2007-03-07 10:50:00,22.29,22.3,22.28,22.29,47600.0,19.9289,19.9378,19.9199,19.9289,47600.0
2007-03-07 10:55:00,22.3,22.32,22.28,22.29,61600.0,19.9378,19.9557,19.9199,19.9289,61600.0
2007-03-07 11:00:00,22.28,22.29,22.2,22.22,92800.0,19.9199,19.9289,19.8484,19.8663,92800.0
2007-03-07 11:05:00,22.23,22.25,22.22,22.22,36000.0,19.8752,19.8931,19.8663,19.8663,36000.0
2007-03-07 11:10:00,22.22,22.24,22.21,22.24,75600.0,19.8663,19.8842,19.8573,19.8842,75600.0
2007-03-07 11:15:00,22.23,22.29,22.23,22.29,50400.0,19.8752,19.9289,19.8752,19.9289,50400.0
2007-03-07 11:20:00,22.28,22.3,22.25,22.25,35600.0,19.9199,19.9378,19.8931,19.8931,35600.0
2007-03-07 11:25:00,22.25,22.29,22.2,22.2,140800.0,19.8931,19.9289,19.8484,19.8484,140800.0
2007-03-07 11:30:00,22.2,22.2,22.16,22.18,67600.0,19.8484,19.8484,19.8126,19.8305,67600.0
2007-03-07 11:35:00,22.18,22.19,22.14,22.18,40800.0,19.8305,19.8395,19.7948,19.8305,40800.0
2007-03-07 11:40:00,22.19,22.23,22.17,22.21,104800.0,19.8395,19.8752,19.8216,19.8573,104800.0
2007-03-07 11:45:00,22.21,22.22,22.17,22.2,94800.0,19.8573,19.8663,19.8216,19.8484,94800.0
2007-03-07 11:50:00,22.19,22.23,22.19,22.23,27600.0,19.8395,19.8752,19.8395,19.8752,27600.0
2007-03-07 11:55:00,22.22,22.25,22.22,22.24,6400.0,19.8663,19.8931,19.8663,19.8842,6400.0
2007-03-07 12:00:00,22.25,22.25,22.21,22.21,26000.0,19.8931,19.8931,19.8573,19.8573,26000.0
2007-03-07 12:05:00,22.21,22.26,22.2,22.26,28400.0,19.8573,19.9021,19.8484,19.9021,28400.0
2007-03-07 12:10:00,22.26,22.31,22.23,22.24,17600.0,19.9021,19.9468,19.8752,19.8842,17600.0
2007-03-07 12:15:00,22.22,22.23,22.21,22.22,7200.0,19.8663,19.8752,19.8573,19.8663,7200.0
2007-03-07 12:20:00,22.22,22.23,22.2,22.21,12000.0,19.8663,19.8752,19.8484,19.8573,12000.0
2007-03-07 12:25:00,22.21,22.31,22.21,22.25,13200.0,19.8573,19.9468,19.8573,19.8931,13200.0
2007-03-07 12:30:00,22.26,22.32,22.25,22.28,34800.0,19.9021,19.9557,19.8931,19.9199,34800.0
2007-03-07 12:35:00,22.29,22.3,22.17,22.26,106000.0,19.9289,19.9378,19.8216,19.9021,106000.0
2007-03-07 12:40:00,22.27,22.27,22.25,22.27,25600.0,19.911,19.911,19.8931,19.911,25600.0
2007-03-07 12:45:00,22.27,22.33,22.27,22.3,65600.0,19.911,19.9646,19.911,19.9378,65600.0
2007-03-07 12:50:00,22.3,22.3,22.28,22.28,16800.0,19.9378,19.9378,19.9199,19.9199,16800.0
2007-03-07 12:55:00,22.28,22.28,22.27,22.27,34400.0,19.9199,19.9199,19.911,19.911,34400.0
2007-03-07 13:00:00,22.27,22.28,22.26,22.28,39200.0,19.911,19.9199,19.9021,19.9199,39200.0
2007-03-07 13:05:00,22.28,22.34,22.28,22.32,32000.0,19.9199,19.9736,19.9199,19.9557,32000.0
2007-03-07 13:10:00,22.32,22.34,22.27,22.31,43200.0,19.9557,19.9736,19.911,19.9468,43200.0
2007-03-07 13:15:00,22.3,22.34,22.28,22.33,22800.0,19.9378,19.9736,19.9199,19.9646,22800.0
2007-03-07 13:20:00,22.33,22.35,22.31,22.34,48800.0,19.9646,19.9825,19.9468,19.9736,48800.0
2007-03-07 13:25:00,22.34,22.36,22.34,22.35,32400.0,19.9736,19.9915,19.9736,19.9825,32400.0
2007-03-07 13:30:00,22.35,22.38,22.34,22.38,41200.0,19.9825,20.0093,19.9736,20.0093,41200.0
2007-03-07 13:35:00,22.37,22.43,22.37,22.39,55600.0,20.0004,20.054,20.0004,20.0183,55600.0
2007-03-07 13:40:00,22.39,22.4,22.36,22.37,40800.0,20.0183,20.0272,19.9915,20.0004,40800.0
2007-03-07 13:45:00,22.38,22.44,22.36,22.44,73600.0,20.0093,20.063,19.9915,20.063,73600.0
2007-03-07 13:50:00,22.45,22.45,22.4,22.4,50800.0,20.0719,20.0719,20.0272,20.0272,50800.0
2007-03-07 13:55:00,22.4,22.4,22.38,22.38,27600.0,20.0272,20.0272,20.0093,20.0093,27600.0
2007-03-07 14:00:00,22.38,22.38,22.31,22.32,35200.0,20.0093,20.0093,19.9468,19.9557,35200.0
2007-03-07 14:05:00,22.32,22.38,22.32,22.36,33600.0,19.9557,20.0093,19.9557,19.9915,33600.0
2007-03-07 14:10:00,22.35,22.35,22.31,22.34,29600.0,19.9825,19.9825,19.9468,19.9736,29600.0
2007-03-07 14:15:00,22.33,22.37,22.33,22.37,17200.0,19.9646,20.0004,19.9646,20.0004,17200.0
2007-03-07 14:20:00,22.38,22.39,22.33,22.33,17600.0,20.0093,20.0183,19.9646,19.9646,17600.0
2007-03-07 14:25:00,22.32,22.35,22.32,22.35,13200.0,19.9557,19.9825,19.9557,19.9825,13200.0
2007-03-07 14:30:00,22.35,22.38,22.34,22.37,20000.0,19.9825,20.0093,19.9736,20.0004,20000.0
2007-03-07 14:35:00,22.37,22.38,22.33,22.33,34400.0,20.0004,20.0093,19.9646,19.9646,34400.0
2007-03-07 14:40:00,22.33,22.36,22.33,22.34,52400.0,19.9646,19.9915,19.9646,19.9736,52400.0
2007-03-07 14:45:00,22.34,22.35,22.33,22.35,23200.0,19.9736,19.9825,19.9646,19.9825,23200.0
2007-03-07 14:50:00,22.36,22.36,22.32,22.32,26000.0,19.9915,19.9915,19.9557,19.9557,26000.0
2007-03-07 14:55:00,22.32,22.34,22.29,22.32,82800.0,19.9557,19.9736,19.9289,19.9557,82800.0
2007-03-07 15:00:00,22.32,22.36,22.32,22.34,20400.0,19.9557,19.9915,19.9557,19.9736,20400.0
2007-03-07 15:05:00,22.34,22.38,22.33,22.33,18000.0,19.9736,20.0093,19.9646,19.9646,18000.0
2007-03-07 15:10:00,22.34,22.37,22.34,22.36,31200.0,19.9736,20.0004,19.9736,19.9915,31200.0
2007-03-07 15:15:00,22.36,22.37,22.36,22.36,32400.0,19.9915,20.0004,19.9915,19.9915,32400.0
2007-03-07 15:20:00,22.36,22.37,22.36,22.36,114000.0,19.9915,20.0004,19.9915,19.9915,114000.0
2007-03-07 15:25:00,22.36,22.36,22.34,22.34,48800.0,19.9915,19.9915,19.9736,19.9736,48800.0
2007-03-07 15:30:00,22.33,22.35,22.31,22.31,57200.0,19.9646,19.9825,19.9468,19.9468,57200.0
2007-03-07 15:35:00,22.3,22.36,22.3,22.35,84800.0,19.9378,19.9915,19.9378,19.9825,84800.0
2007-03-07 15:40:00,22.35,22.37,22.35,22.35,68400.0,19.9825,20.0004,19.9825,19.9825,68400.0
2007-03-07 15:45:00,22.35,22.4,22.35,22.38,146800.0,19.9825,20.0272,19.9825,20.0093,146800.0
2007-03-07 15:50:00,22.38,22.4,22.38,22.38,132000.0,20.0093,20.0272,20.0093,20.0093,132000.0
2007-03-07 15:55:00,22.38,22.46,22.38,22.43,298000.0,20.0093,20.0809,20.0093,20.054,298000.0
2007-03-08 09:30:00,22.73,22.75,22.57,22.61,376400.0,20.3223,20.3401,20.1792,20.215,376400.0
2007-03-08 09:35:00,22.58,22.81,22.57,22.71,111200.0,20.1882,20.3938,20.1792,20.3044,111200.0
2007-03-08 09:40:00,22.71,22.72,22.61,22.65,89200.0,20.3044,20.3133,20.215,20.2507,89200.0
2007-03-08 09:45:00,22.65,22.7,22.6,22.6,98400.0,20.2507,20.2954,20.206,20.206,98400.0
2007-03-08 09:50:00,22.59,22.6,22.52,22.6,108000.0,20.1971,20.206,20.1345,20.206,108000.0
2007-03-08 09:55:00,22.6,22.62,22.57,22.59,52000.0,20.206,20.2239,20.1792,20.1971,52000.0
2007-03-08 10:00:00,22.58,22.62,22.56,22.62,48400.0,20.1882,20.2239,20.1703,20.2239,48400.0
2007-03-08 10:05:00,22.63,22.67,22.61,22.65,99200.0,20.2329,20.2686,20.215,20.2507,99200.0
2007-03-08 10:10:00,22.65,22.68,22.61,22.68,56400.0,20.2507,20.2776,20.215,20.2776,56400.0
2007-03-08 10:15:00,22.67,22.71,22.67,22.71,82000.0,20.2686,20.3044,20.2686,20.3044,82000.0
2007-03-08 10:20:00,22.71,22.75,22.71,22.72,49200.0,20.3044,20.3401,20.3044,20.3133,49200.0
2007-03-08 10:25:00,22.73,22.79,22.72,22.79,84800.0,20.3223,20.3759,20.3133,20.3759,84800.0
2007-03-08 10:30:00,22.79,22.82,22.77,22.8,97600.0,20.3759,20.4027,20.358,20.3848,97600.0
2007-03-08 10:35:00,22.8,22.86,22.8,22.86,116400.0,20.3848,20.4385,20.3848,20.4385,116400.0
2007-03-08 10:40:00,22.86,22.86,22.77,22.77,134800.0,20.4385,20.4385,20.358,20.358,134800.0
2007-03-08 10:45:00,22.79,22.79,22.71,22.75,75600.0,20.3759,20.3759,20.3044,20.3401,75600.0
2007-03-08 10:50:00,22.76,22.78,22.72,22.77,141600.0,20.3491,20.367,20.3133,20.358,141600.0
2007-03-08 10:55:00,22.77,22.83,22.77,22.82,154400.0,20.358,20.4117,20.358,20.4027,154400.0
2007-03-08 11:00:00,22.83,22.88,22.82,22.84,199600.0,20.4117,20.4564,20.4027,20.4206,199600.0
2007-03-08 11:05:00,22.84,22.87,22.83,22.85,82000.0,20.4206,20.4474,20.4117,20.4296,82000.0
2007-03-08 11:10:00,22.85,22.86,22.78,22.82,41200.0,20.4296,20.4385,20.367,20.4027,41200.0
2007-03-08 11:15:00,22.81,22.82,22.74,22.74,51600.0,20.3938,20.4027,20.3312,20.3312,51600.0
2007-03-08 11:20:00,22.74,22.78,22.7,22.78,55600.0,20.3312,20.367,20.2954,20.367,55600.0
2007-03-08 11:25:00,22.77,22.79,22.77,22.77,25600.0,20.358,20.3759,20.358,20.358,25600.0
2007-03-08 11:30:00,22.77,22.79,22.71,22.73,150800.0,20.358,20.3759,20.3044,20.3223,150800.0
2007-03-08 11:35:00,22.73,22.77,22.72,22.75,75600.0,20.3223,20.358,20.3133,20.3401,75600.0
2007-03-08 11:40:00,22.76,22.79,22.75,22.78,42800.0,20.3491,20.3759,20.3401,20.367,42800.0
2007-03-08 11:45:00,22.78,22.81,22.75,22.76,34800.0,20.367,20.3938,20.3401,20.3491,34800.0
2007-03-08 11:50:00,22.76,22.8,22.76,22.79,38800.0,20.3491,20.3848,20.3491,20.3759,38800.0
2007-03-08 11:55:00,22.78,22.8,22.76,22.8,32800.0,20.367,20.3848,20.3491,20.3848,32800.0
2007-03-08 12:00:00,22.8,22.83,22.77,22.83,47200.0,20.3848,20.4117,20.358,20.4117,47200.0
2007-03-08 12:05:00,22.82,22.83,22.8,22.81,86800.0,20.4027,20.4117,20.3848,20.3938,86800.0
2007-03-08 12:10:00,22.8,22.83,22.8,22.83,57600.0,20.3848,20.4117,20.3848,20.4117,57600.0
2007-03-08 12:15:00,22.83,22.83,22.79,22.8,29600.0,20.4117,20.4117,20.3759,20.3848,29600.0
2007-03-08 12:20:00,22.81,22.81,22.77,22.8,68800.0,20.3938,20.3938,20.358,20.3848,68800.0
2007-03-08 12:25:00,22.79,22.79,22.77,22.78,20800.0,20.3759,20.3759,20.358,20.367,20800.0
2007-03-08 12:30:00,22.79,22.81,22.78,22.8,18000.0,20.3759,20.3938,20.367,20.3848,18000.0
2007-03-08 12:35:00,22.79,22.8,22.77,22.8,48000.0,20.3759,20.3848,20.358,20.3848,48000.0
2007-03-08 12:40:00,22.8,22.8,22.79,22.8,13200.0,20.3848,20.3848,20.3759,20.3848,13200.0
2007-03-08 12:45:00,22.8,22.8,22.73,22.78,72800.0,20.3848,20.3848,20.3223,20.367,72800.0
2007-03-08 12:50:00,22.77,22.79,22.77,22.77,24800.0,20.358,20.3759,20.358,20.358,24800.0
2007-03-08 12:55:00,22.76,22.8,22.76,22.79,28400.0,20.3491,20.3848,20.3491,20.3759,28400.0
2007-03-08 13:00:00,22.79,22.8,22.76,22.76,8800.0,20.3759,20.3848,20.3491,20.3491,8800.0
2007-03-08 13:05:00,22.77,22.79,22.74,22.78,54800.0,20.358,20.3759,20.3312,20.367,54800.0
2007-03-08 13:10:00,22.78,22.78,22.75,22.77,72400.0,20.367,20.367,20.3401,20.358,72400.0
2007-03-08 13:15:00,22.77,22.77,22.73,22.74,74800.0,20.358,20.358,20.3223,20.3312,74800.0
2007-03-08 13:20:00,22.73,22.75,22.73,22.74,37200.0,20.3223,20.3401,20.3223,20.3312,37200.0
2007-03-08 13:25:00,22.74,22.76,22.74,22.75,53200.0,20.3312,20.3491,20.3312,20.3401,53200.0
2007-03-08 13:30:00,22.75,22.77,22.74,22.76,62000.0,20.3401,20.358,20.3312,20.3491,62000.0
2007-03-08 13:35:00,22.75,22.77,22.74,22.75,186800.0,20.3401,20.358,20.3312,20.3401,186800.0
2007-03-08 13:40:00,22.74,22.76,22.74,22.76,58800.0,20.3312,20.3491,20.3312,20.3491,58800.0
2007-03-08 13:45:00,22.77,22.79,22.76,22.78,39200.0,20.358,20.3759,20.3491,20.367,39200.0
2007-03-08 13:50:00,22.78,22.82,22.78,22.78,164800.0,20.367,20.4027,20.367,20.367,164800.0
2007-03-08 13:55:00,22.79,22.81,22.75,22.75,68400.0,20.3759,20.3938,20.3401,20.3401,68400.0
2007-03-08 14:00:00,22.74,22.76,22.7,22.71,120400.0,20.3312,20.3491,20.2954,20.3044,120400.0
2007-03-08 14:05:00,22.71,22.75,22.69,22.75,103600.0,20.3044,20.3401,20.2865,20.3401,103600.0
2007-03-08 14:10:00,22.75,22.78,22.7,22.71,85200.0,20.3401,20.367,20.2954,20.3044,85200.0
2007-03-08 14:15:00,22.7,22.75,22.69,22.73,98800.0,20.2954,20.3401,20.2865,20.3223,98800.0
2007-03-08 14:20:00,22.73,22.75,22.71,22.74,26000.0,20.3223,20.3401,20.3044,20.3312,26000.0
2007-03-08 14:25:00,22.75,22.75,22.72,22.74,51200.0,20.3401,20.3401,20.3133,20.3312,51200.0
2007-03-08 14:30:00,22.72,22.73,22.66,22.66,125600.0,20.3133,20.3223,20.2597,20.2597,125600.0
2007-03-08 14:35:00,22.67,22.72,22.62,22.71,119200.0,20.2686,20.3133,20.2239,20.3044,119200.0
2007-03-08 14:40:00,22.68,22.74,22.68,22.7,87200.0,20.2776,20.3312,20.2776,20.2954,87200.0
2007-03-08 14:45:00,22.71,22.75,22.7,22.73,52800.0,20.3044,20.3401,20.2954,20.3223,52800.0
2007-03-08 14:50:00,22.73,22.76,22.71,22.75,100000.0,20.3223,20.3491,20.3044,20.3401,100000.0
2007-03-08 14:55:00,22.74,22.76,22.73,22.73,41200.0,20.3312,20.3491,20.3223,20.3223,41200.0
2007-03-08 15:00:00,22.74,22.75,22.73,22.74,72800.0,20.3312,20.3401,20.3223,20.3312,72800.0
2007-03-08 15:05:00,22.73,22.73,22.68,22.69,29200.0,20.3223,20.3223,20.2776,20.2865,29200.0
2007-03-08 15:10:00,22.69,22.76,22.69,22.73,92000.0,20.2865,20.3491,20.2865,20.3223,92000.0
2007-03-08 15:15:00,22.73,22.76,22.73,22.73,49600.0,20.3223,20.3491,20.3223,20.3223,49600.0
2007-03-08 15:20:00,22.73,22.74,22.71,22.74,55600.0,20.3223,20.3312,20.3044,20.3312,55600.0
2007-03-08 15:25:00,22.74,22.75,22.74,22.75,48000.0,20.3312,20.3401,20.3312,20.3401,48000.0
2007-03-08 15:30:00,22.73,22.76,22.73,22.75,65200.0,20.3223,20.3491,20.3223,20.3401,65200.0
2007-03-08 15:35:00,22.75,22.76,22.73,22.74,62800.0,20.3401,20.3491,20.3223,20.3312,62800.0
2007-03-08 15:40:00,22.75,22.77,22.74,22.75,101200.0,20.3401,20.358,20.3312,20.3401,101200.0
2007-03-08 15:45:00,22.74,22.75,22.7,22.71,124400.0,20.3312,20.3401,20.2954,20.3044,124400.0
2007-03-08 15:50:00,22.72,22.75,22.43,22.73,141200.0,20.3133,20.3401,20.054,20.3223,141200.0
2007-03-08 15:55:00,22.73,22.76,22.72,22.75,304800.0,20.3223,20.3491,20.3133,20.3401,304800.0
2007-03-09 09:30:00,22.98,23.1,22.93,23.0,342000.0,20.5458,20.6531,20.5011,20.5637,342000.0
2007-03-09 09:35:00,23.0,23.0,22.94,22.96,151200.0,20.5637,20.5637,20.51,20.5279,151200.0
2007-03-09 09:40:00,22.95,22.96,22.94,22.94,94000.0,20.519,20.5279,20.51,20.51,94000.0
2007-03-09 09:45:00,22.94,22.98,22.94,22.96,117600.0,20.51,20.5458,20.51,20.5279,117600.0
2007-03-09 09:50:00,22.96,22.96,22.85,22.86,120400.0,20.5279,20.5279,20.4296,20.4385,120400.0
2007-03-09 09:55:00,22.87,22.9,22.81,22.82,112800.0,20.4474,20.4743,20.3938,20.4027,112800.0
2007-03-09 10:00:00,22.82,22.84,22.78,22.8,109600.0,20.4027,20.4206,20.367,20.3848,109600.0
2007-03-09 10:05:00,22.8,22.81,22.76,22.76,100000.0,20.3848,20.3938,20.3491,20.3491,100000.0
2007-03-09 10:10:00,22.77,22.8,22.77,22.8,60400.0,20.358,20.3848,20.358,20.3848,60400.0
2007-03-09 10:15:00,22.8,22.82,22.72,22.74,160000.0,20.3848,20.4027,20.3133,20.3312,160000.0
2007-03-09 10:20:00,22.73,22.8,22.73,22.8,92000.0,20.3223,20.3848,20.3223,20.3848,92000.0
2007-03-09 10:25:00,22.8,22.82,22.78,22.81,30400.0,20.3848,20.4027,20.367,20.3938,30400.0
2007-03-09 10:30:00,22.81,22.83,22.8,22.81,38800.0,20.3938,20.4117,20.3848,20.3938,38800.0
2007-03-09 10:35:00,22.81,22.84,22.79,22.84,36800.0,20.3938,20.4206,20.3759,20.4206,36800.0
2007-03-09 10:40:00,22.83,22.9,22.83,22.88,64000.0,20.4117,20.4743,20.4117,20.4564,64000.0
2007-03-09 10:45:00,22.88,22.9,22.86,22.9,48400.0,20.4564,20.4743,20.4385,20.4743,48400.0
2007-03-09 10:50:00,22.91,22.95,22.9,22.91,74000.0,20.4832,20.519,20.4743,20.4832,74000.0
2007-03-09 10:55:00,22.92,22.92,22.88,22.91,26400.0,20.4921,20.4921,20.4564,20.4832,26400.0
2007-03-09 11:00:00,22.9,22.93,22.86,22.92,71600.0,20.4743,20.5011,20.4385,20.4921,71600.0
2007-03-09 11:05:00,22.91,22.91,22.88,22.88,31200.0,20.4832,20.4832,20.4564,20.4564,31200.0
2007-03-09 11:10:00,22.88,22.92,22.88,22.9,16000.0,20.4564,20.4921,20.4564,20.4743,16000.0
2007-03-09 11:15:00,22.9,22.9,22.87,22.89,22000.0,20.4743,20.4743,20.4474,20.4653,22000.0
2007-03-09 11:20:00,22.89,22.89,22.85,22.89,47600.0,20.4653,20.4653,20.4296,20.4653,47600.0
2007-03-09 11:25:00,22.89,22.93,22.88,22.92,26800.0,20.4653,20.5011,20.4564,20.4921,26800.0
2007-03-09 11:30:00,22.92,22.92,22.83,22.88,51200.0,20.4921,20.4921,20.4117,20.4564,51200.0
2007-03-09 11:35:00,22.88,22.91,22.88,22.91,47200.0,20.4564,20.4832,20.4564,20.4832,47200.0
2007-03-09 11:40:00,22.91,22.91,22.86,22.86,29200.0,20.4832,20.4832,20.4385,20.4385,29200.0
2007-03-09 11:45:00,22.88,22.89,22.87,22.88,34000.0,20.4564,20.4653,20.4474,20.4564,34000.0
2007-03-09 11:50:00,22.87,22.91,22.86,22.89,78000.0,20.4474,20.4832,20.4385,20.4653,78000.0
2007-03-09 11:55:00,22.88,22.9,22.86,22.88,42400.0,20.4564,20.4743,20.4385,20.4564,42400.0
2007-03-09 12:00:00,22.87,22.9,22.86,22.88,27600.0,20.4474,20.4743,20.4385,20.4564,27600.0
2007-03-09 12:05:00,22.89,22.92,22.89,22.91,75200.0,20.4653,20.4921,20.4653,20.4832,75200.0
2007-03-09 12:10:00,22.91,22.93,22.91,22.92,41600.0,20.4832,20.5011,20.4832,20.4921,41600.0
2007-03-09 12:15:00,22.92,22.93,22.92,22.92,23600.0,20.4921,20.5011,20.4921,20.4921,23600.0
2007-03-09 12:20:00,22.92,22.93,22.91,22.92,23200.0,20.4921,20.5011,20.4832,20.4921,23200.0
2007-03-09 12:25:00,22.92,22.93,22.92,22.93,40000.0,20.4921,20.5011,20.4921,20.5011,40000.0
2007-03-09 12:30:00,22.93,22.93,22.92,22.92,14400.0,20.5011,20.5011,20.4921,20.4921,14400.0
2007-03-09 12:35:00,22.92,22.92,22.88,22.92,36800.0,20.4921,20.4921,20.4564,20.4921,36800.0
2007-03-09 12:40:00,22.91,22.92,22.9,22.9,30800.0,20.4832,20.4921,20.4743,20.4743,30800.0
2007-03-09 12:45:00,22.9,22.93,22.88,22.9,49200.0,20.4743,20.5011,20.4564,20.4743,49200.0
2007-03-09 12:50:00,22.9,22.9,22.88,22.88,20800.0,20.4743,20.4743,20.4564,20.4564,20800.0
2007-03-09 12:55:00,22.9,22.91,22.88,22.9,22400.0,20.4743,20.4832,20.4564,20.4743,22400.0
2007-03-09 13:00:00,22.91,22.93,22.9,22.92,82400.0,20.4832,20.5011,20.4743,20.4921,82400.0
2007-03-09 13:05:00,22.93,22.93,22.91,22.91,72000.0,20.5011,20.5011,20.4832,20.4832,72000.0
2007-03-09 13:10:00,22.92,22.92,22.91,22.91,32400.0,20.4921,20.4921,20.4832,20.4832,32400.0
2007-03-09 13:15:00,22.91,22.91,22.88,22.89,26000.0,20.4832,20.4832,20.4564,20.4653,26000.0
2007-03-09 13:20:00,22.89,22.91,22.89,22.9,14400.0,20.4653,20.4832,20.4653,20.4743,14400.0
2007-03-09 13:25:00,22.91,22.91,22.89,22.91,13200.0,20.4832,20.4832,20.4653,20.4832,13200.0
2007-03-09 13:30:00,22.91,22.92,22.88,22.9,24400.0,20.4832,20.4921,20.4564,20.4743,24400.0
2007-03-09 13:35:00,22.9,22.9,22.87,22.88,37600.0,20.4743,20.4743,20.4474,20.4564,37600.0
2007-03-09 13:40:00,22.89,22.91,22.88,22.9,42400.0,20.4653,20.4832,20.4564,20.4743,42400.0
2007-03-09 13:45:00,22.89,22.91,22.89,22.91,38800.0,20.4653,20.4832,20.4653,20.4832,38800.0
2007-03-09 13:50:00,22.91,22.91,22.86,22.89,54000.0,20.4832,20.4832,20.4385,20.4653,54000.0
2007-03-09 13:55:00,22.89,22.89,22.82,22.82,71600.0,20.4653,20.4653,20.4027,20.4027,71600.0
2007-03-09 14:00:00,22.82,22.82,22.73,22.81,99200.0,20.4027,20.4027,20.3223,20.3938,99200.0
2007-03-09 14:05:00,22.81,22.86,22.77,22.85,57200.0,20.3938,20.4385,20.358,20.4296,57200.0
2007-03-09 14:10:00,22.85,22.85,22.79,22.84,28000.0,20.4296,20.4296,20.3759,20.4206,28000.0
2007-03-09 14:15:00,22.83,22.84,22.79,22.82,27200.0,20.4117,20.4206,20.3759,20.4027,27200.0
2007-03-09 14:20:00,22.82,22.84,22.79,22.81,31200.0,20.4027,20.4206,20.3759,20.3938,31200.0
2007-03-09 14:25:00,22.82,22.82,22.77,22.82,73200.0,20.4027,20.4027,20.358,20.4027,73200.0
2007-03-09 14:30:00,22.82,22.83,22.8,22.8,60800.0,20.4027,20.4117,20.3848,20.3848,60800.0
2007-03-09 14:35:00,22.8,22.86,22.79,22.85,36000.0,20.3848,20.4385,20.3759,20.4296,36000.0
2007-03-09 14:40:00,22.85,22.9,22.85,22.89,61200.0,20.4296,20.4743,20.4296,20.4653,61200.0
2007-03-09 14:45:00,22.89,22.91,22.88,22.89,66800.0,20.4653,20.4832,20.4564,20.4653,66800.0
2007-03-09 14:50:00,22.89,22.89,22.86,22.86,29200.0,20.4653,20.4653,20.4385,20.4385,29200.0
2007-03-09 14:55:00,22.86,22.91,22.86,22.9,50400.0,20.4385,20.4832,20.4385,20.4743,50400.0
2007-03-09 15:00:00,22.91,22.91,22.88,22.89,35600.0,20.4832,20.4832,20.4564,20.4653,35600.0
2007-03-09 15:05:00,22.89,22.9,22.88,22.9,34400.0,20.4653,20.4743,20.4564,20.4743,34400.0
2007-03-09 15:10:00,22.9,22.91,22.88,22.9,35600.0,20.4743,20.4832,20.4564,20.4743,35600.0
2007-03-09 15:15:00,22.91,22.91,22.86,22.9,73600.0,20.4832,20.4832,20.4385,20.4743,73600.0
2007-03-09 15:20:00,22.9,22.9,22.86,22.87,39200.0,20.4743,20.4743,20.4385,20.4474,39200.0
2007-03-09 15:25:00,22.88,22.91,22.87,22.89,35600.0,20.4564,20.4832,20.4474,20.4653,35600.0
2007-03-09 15:30:00,22.89,22.9,22.85,22.86,39600.0,20.4653,20.4743,20.4296,20.4385,39600.0
2007-03-09 15:35:00,22.86,22.91,22.86,22.88,119200.0,20.4385,20.4832,20.4385,20.4564,119200.0
2007-03-09 15:40:00,22.88,22.91,22.87,22.87,112800.0,20.4564,20.4832,20.4474,20.4474,112800.0
2007-03-09 15:45:00,22.87,22.93,22.87,22.9,198000.0,20.4474,20.5011,20.4474,20.4743,198000.0
2007-03-09 15:50:00,22.9,22.93,22.89,22.93,73200.0,20.4743,20.5011,20.4653,20.5011,73200.0
2007-03-09 15:55:00,22.92,22.92,22.86,22.88,172800.0,20.4921,20.4921,20.4385,20.4564,172800.0
2007-03-12 09:30:00,22.92,22.92,22.79,22.84,173200.0,20.4921,20.4921,20.3759,20.4206,173200.0
2007-03-12 09:35:00,22.84,22.85,22.77,22.77,151600.0,20.4206,20.4296,20.358,20.358,151600.0
2007-03-12 09:40:00,22.76,22.81,22.75,22.76,121200.0,20.3491,20.3938,20.3401,20.3491,121200.0
2007-03-12 09:45:00,22.76,22.92,22.75,22.75,128000.0,20.3491,20.4921,20.3401,20.3401,128000.0
2007-03-12 09:50:00,22.75,22.77,22.75,22.76,50800.0,20.3401,20.358,20.3401,20.3491,50800.0
2007-03-12 09:55:00,22.75,22.78,22.7,22.78,43600.0,20.3401,20.367,20.2954,20.367,43600.0
2007-03-12 10:00:00,22.77,22.79,22.74,22.79,50000.0,20.358,20.3759,20.3312,20.3759,50000.0
2007-03-12 10:05:00,22.79,22.79,22.71,22.71,35600.0,20.3759,20.3759,20.3044,20.3044,35600.0
2007-03-12 10:10:00,22.71,22.79,22.71,22.78,22800.0,20.3044,20.3759,20.3044,20.367,22800.0
2007-03-12 10:15:00,22.78,22.8,22.75,22.79,30000.0,20.367,20.3848,20.3401,20.3759,30000.0
2007-03-12 10:20:00,22.8,22.83,22.77,22.79,36400.0,20.3848,20.4117,20.358,20.3759,36400.0
2007-03-12 10:25:00,22.79,22.81,22.77,22.79,21600.0,20.3759,20.3938,20.358,20.3759,21600.0
2007-03-12 10:30:00,22.81,22.81,22.8,22.81,4400.0,20.3938,20.3938,20.3848,20.3938,4400.0
2007-03-12 10:35:00,22.81,22.85,22.8,22.84,41600.0,20.3938,20.4296,20.3848,20.4206,41600.0
2007-03-12 10:40:00,22.84,22.85,22.81,22.84,36800.0,20.4206,20.4296,20.3938,20.4206,36800.0
2007-03-12 10:45:00,22.82,22.83,22.8,22.82,15200.0,20.4027,20.4117,20.3848,20.4027,15200.0
2007-03-12 10:50:00,22.83,22.89,22.83,22.88,56400.0,20.4117,20.4653,20.4117,20.4564,56400.0
2007-03-12 10:55:00,22.87,22.94,22.87,22.92,72000.0,20.4474,20.51,20.4474,20.4921,72000.0
2007-03-12 11:00:00,22.91,22.98,22.91,22.98,101600.0,20.4832,20.5458,20.4832,20.5458,101600.0
2007-03-12 11:05:00,22.98,22.99,22.94,22.96,64800.0,20.5458,20.5547,20.51,20.5279,64800.0
2007-03-12 11:10:00,22.96,22.99,22.96,22.98,64400.0,20.5279,20.5547,20.5279,20.5458,64400.0
2007-03-12 11:15:00,22.98,22.98,22.94,22.95,51200.0,20.5458,20.5458,20.51,20.519,51200.0
2007-03-12 11:20:00,22.95,22.96,22.92,22.92,50000.0,20.519,20.5279,20.4921,20.4921,50000.0
2007-03-12 11:25:00,22.92,22.94,22.92,22.94,13200.0,20.4921,20.51,20.4921,20.51,13200.0
2007-03-12 11:30:00,22.87,22.87,22.87,22.87,1200.0,20.4474,20.4474,20.4474,20.4474,1200.0
2007-03-12 11:35:00,22.88,22.91,22.88,22.91,16400.0,20.4564,20.4832,20.4564,20.4832,16400.0
2007-03-12 11:40:00,22.91,22.91,22.87,22.88,20800.0,20.4832,20.4832,20.4474,20.4564,20800.0
2007-03-12 11:45:00,22.89,22.91,22.86,22.9,43200.0,20.4653,20.4832,20.4385,20.4743,43200.0
2007-03-12 11:50:00,22.9,22.93,22.86,22.93,49600.0,20.4743,20.5011,20.4385,20.5011,49600.0
2007-03-12 11:55:00,22.91,22.92,22.89,22.89,15200.0,20.4832,20.4921,20.4653,20.4653,15200.0
2007-03-12 12:00:00,22.89,22.89,22.84,22.85,21600.0,20.4653,20.4653,20.4206,20.4296,21600.0
2007-03-12 12:05:00,22.85,22.89,22.83,22.89,37600.0,20.4296,20.4653,20.4117,20.4653,37600.0
2007-03-12 12:10:00,22.88,22.93,22.88,22.92,33200.0,20.4564,20.5011,20.4564,20.4921,33200.0
2007-03-12 12:15:00,22.92,22.92,22.78,22.89,40800.0,20.4921,20.4921,20.367,20.4653,40800.0
2007-03-12 12:20:00,22.9,22.9,22.85,22.85,19200.0,20.4743,20.4743,20.4296,20.4296,19200.0
2007-03-12 12:25:00,22.86,22.89,22.85,22.88,44800.0,20.4385,20.4653,20.4296,20.4564,44800.0
2007-03-12 12:30:00,22.88,22.92,22.88,22.92,7600.0,20.4564,20.4921,20.4564,20.4921,7600.0
2007-03-12 12:35:00,22.92,22.93,22.92,22.92,18800.0,20.4921,20.5011,20.4921,20.4921,18800.0
2007-03-12 12:40:00,22.91,22.93,22.9,22.92,42000.0,20.4832,20.5011,20.4743,20.4921,42000.0
2007-03-12 12:45:00,22.92,22.92,22.88,22.92,34800.0,20.4921,20.4921,20.4564,20.4921,34800.0
2007-03-12 12:50:00,22.92,22.92,22.88,22.88,44400.0,20.4921,20.4921,20.4564,20.4564,44400.0
2007-03-12 12:55:00,22.88,22.91,22.88,22.91,12400.0,20.4564,20.4832,20.4564,20.4832,12400.0
2007-03-12 13:00:00,22.9,22.91,22.88,22.91,14000.0,20.4743,20.4832,20.4564,20.4832,14000.0
2007-03-12 13:05:00,22.91,22.92,22.89,22.9,30000.0,20.4832,20.4921,20.4653,20.4743,30000.0
2007-03-12 13:10:00,22.9,22.93,22.9,22.91,32400.0,20.4743,20.5011,20.4743,20.4832,32400.0
2007-03-12 13:15:00,22.9,22.93,22.9,22.92,10000.0,20.4743,20.5011,20.4743,20.4921,10000.0
2007-03-12 13:20:00,22.93,22.93,22.92,22.92,13200.0,20.5011,20.5011,20.4921,20.4921,13200.0
2007-03-12 13:25:00,22.91,22.92,22.88,22.89,57600.0,20.4832,20.4921,20.4564,20.4653,57600.0
2007-03-12 13:30:00,22.89,22.9,22.86,22.88,20000.0,20.4653,20.4743,20.4385,20.4564,20000.0
2007-03-12 13:35:00,22.87,22.89,22.87,22.88,8800.0,20.4474,20.4653,20.4474,20.4564,8800.0
2007-03-12 13:40:00,22.88,22.88,22.87,22.88,11600.0,20.4564,20.4564,20.4474,20.4564,11600.0
2007-03-12 13:45:00,22.88,22.89,22.88,22.88,12800.0,20.4564,20.4653,20.4564,20.4564,12800.0
2007-03-12 13:50:00,22.89,22.92,22.89,22.92,7200.0,20.4653,20.4921,20.4653,20.4921,7200.0
2007-03-12 13:55:00,22.92,22.93,22.91,22.93,32000.0,20.4921,20.5011,20.4832,20.5011,32000.0
2007-03-12 14:00:00,22.92,22.93,22.89,22.9,48000.0,20.4921,20.5011,20.4653,20.4743,48000.0
2007-03-12 14:05:00,22.89,22.9,22.89,22.89,14000.0,20.4653,20.4743,20.4653,20.4653,14000.0
2007-03-12 14:10:00,22.89,22.91,22.89,22.9,28800.0,20.4653,20.4832,20.4653,20.4743,28800.0
2007-03-12 14:15:00,22.9,22.97,22.89,22.96,68400.0,20.4743,20.5368,20.4653,20.5279,68400.0
2007-03-12 14:20:00,22.96,22.98,22.95,22.97,57200.0,20.5279,20.5458,20.519,20.5368,57200.0
2007-03-12 14:25:00,22.98,22.99,22.96,22.97,20000.0,20.5458,20.5547,20.5279,20.5368,20000.0
2007-03-12 14:30:00,22.97,23.0,22.96,23.0,52000.0,20.5368,20.5637,20.5279,20.5637,52000.0
2007-03-12 14:35:00,22.99,23.0,22.97,22.99,66000.0,20.5547,20.5637,20.5368,20.5547,66000.0
2007-03-12 14:40:00,22.98,23.0,22.98,22.98,81600.0,20.5458,20.5637,20.5458,20.5458,81600.0
2007-03-12 14:45:00,22.97,22.99,22.96,22.96,51600.0,20.5368,20.5547,20.5279,20.5279,51600.0
2007-03-12 14:50:00,22.96,22.99,22.96,22.96,42800.0,20.5279,20.5547,20.5279,20.5279,42800.0
2007-03-12 14:55:00,22.97,22.97,22.96,22.97,30000.0,20.5368,20.5368,20.5279,20.5368,30000.0
2007-03-12 15:00:00,22.97,22.97,22.94,22.95,37600.0,20.5368,20.5368,20.51,20.519,37600.0
2007-03-12 15:05:00,22.95,22.97,22.95,22.96,16800.0,20.519,20.5368,20.519,20.5279,16800.0
2007-03-12 15:10:00,22.97,22.97,22.94,22.95,59200.0,20.5368,20.5368,20.51,20.519,59200.0
2007-03-12 15:15:00,22.94,22.97,22.94,22.97,24400.0,20.51,20.5368,20.51,20.5368,24400.0
2007-03-12 15:20:00,22.97,22.97,22.92,22.92,42000.0,20.5368,20.5368,20.4921,20.4921,42000.0
2007-03-12 15:25:00,22.92,22.93,22.91,22.91,31200.0,20.4921,20.5011,20.4832,20.4832,31200.0
2007-03-12 15:30:00,22.91,22.92,22.89,22.89,43600.0,20.4832,20.4921,20.4653,20.4653,43600.0
2007-03-12 15:35:00,22.89,22.9,22.85,22.85,100400.0,20.4653,20.4743,20.4296,20.4296,100400.0
2007-03-12 15:40:00,22.85,22.9,22.84,22.89,61600.0,20.4296,20.4743,20.4206,20.4653,61600.0
2007-03-12 15:45:00,22.89,22.91,22.88,22.89,28000.0,20.4653,20.4832,20.4564,20.4653,28000.0
2007-03-12 15:50:00,22.9,22.91,22.89,22.9,30000.0,20.4743,20.4832,20.4653,20.4743,30000.0
2007-03-12 15:55:00,22.9,22.94,22.9,22.94,92800.0,20.4743,20.51,20.4743,20.51,92800.0
2007-03-13 09:30:00,22.74,22.77,22.69,22.71,139600.0,20.3312,20.358,20.2865,20.3044,139600.0
2007-03-13 09:35:00,22.73,22.73,22.61,22.69,136400.0,20.3223,20.3223,20.215,20.2865,136400.0
2007-03-13 09:40:00,22.68,22.75,22.67,22.74,84000.0,20.2776,20.3401,20.2686,20.3312,84000.0
2007-03-13 09:45:00,22.75,22.75,22.7,22.72,89600.0,20.3401,20.3401,20.2954,20.3133,89600.0
2007-03-13 09:50:00,22.72,22.8,22.68,22.76,166800.0,20.3133,20.3848,20.2776,20.3491,166800.0
2007-03-13 09:55:00,22.76,22.78,22.74,22.74,41200.0,20.3491,20.367,20.3312,20.3312,41200.0
2007-03-13 10:00:00,22.75,22.78,22.73,22.78,46000.0,20.3401,20.367,20.3223,20.367,46000.0
2007-03-13 10:05:00,22.78,22.78,22.68,22.73,84400.0,20.367,20.367,20.2776,20.3223,84400.0
2007-03-13 10:10:00,22.74,22.76,22.73,22.76,32400.0,20.3312,20.3491,20.3223,20.3491,32400.0
2007-03-13 10:15:00,22.76,22.83,22.75,22.82,34400.0,20.3491,20.4117,20.3401,20.4027,34400.0
2007-03-13 10:20:00,22.82,22.84,22.78,22.8,26400.0,20.4027,20.4206,20.367,20.3848,26400.0
2007-03-13 10:25:00,22.81,22.83,22.79,22.81,10800.0,20.3938,20.4117,20.3759,20.3938,10800.0
2007-03-13 10:30:00,22.82,22.82,22.72,22.74,26800.0,20.4027,20.4027,20.3133,20.3312,26800.0
2007-03-13 10:35:00,22.75,22.76,22.68,22.72,98000.0,20.3401,20.3491,20.2776,20.3133,98000.0
2007-03-13 10:40:00,22.74,22.74,22.72,22.74,20000.0,20.3312,20.3312,20.3133,20.3312,20000.0
2007-03-13 10:45:00,22.74,22.77,22.74,22.77,50400.0,20.3312,20.358,20.3312,20.358,50400.0
2007-03-13 10:50:00,22.79,22.81,22.76,22.76,35600.0,20.3759,20.3938,20.3491,20.3491,35600.0
2007-03-13 10:55:00,22.76,22.77,22.74,22.74,35200.0,20.3491,20.358,20.3312,20.3312,35200.0
2007-03-13 11:00:00,22.73,22.74,22.71,22.73,21200.0,20.3223,20.3312,20.3044,20.3223,21200.0
2007-03-13 11:05:00,22.72,22.73,22.68,22.68,40800.0,20.3133,20.3223,20.2776,20.2776,40800.0
2007-03-13 11:10:00,22.7,22.74,22.69,22.73,50000.0,20.2954,20.3312,20.2865,20.3223,50000.0
2007-03-13 11:15:00,22.73,22.73,22.68,22.68,48400.0,20.3223,20.3223,20.2776,20.2776,48400.0
2007-03-13 11:20:00,22.68,22.7,22.63,22.64,59600.0,20.2776,20.2954,20.2329,20.2418,59600.0
2007-03-13 11:25:00,22.65,22.65,22.61,22.62,34000.0,20.2507,20.2507,20.215,20.2239,34000.0
2007-03-13 11:30:00,22.62,22.66,22.62,22.64,56400.0,20.2239,20.2597,20.2239,20.2418,56400.0
2007-03-13 11:35:00,22.64,22.65,22.62,22.64,75200.0,20.2418,20.2507,20.2239,20.2418,75200.0
2007-03-13 11:40:00,22.64,22.66,22.61,22.64,54400.0,20.2418,20.2597,20.215,20.2418,54400.0
2007-03-13 11:45:00,22.64,22.64,22.6,22.6,67200.0,20.2418,20.2418,20.206,20.206,67200.0
2007-03-13 11:50:00,22.6,22.61,22.58,22.59,58000.0,20.206,20.215,20.1882,20.1971,58000.0
2007-03-13 11:55:00,22.6,22.63,22.6,22.61,20400.0,20.206,20.2329,20.206,20.215,20400.0
2007-03-13 12:00:00,22.61,22.62,22.58,22.6,54400.0,20.215,20.2239,20.1882,20.206,54400.0
2007-03-13 12:05:00,22.61,22.63,22.59,22.59,90800.0,20.215,20.2329,20.1971,20.1971,90800.0
2007-03-13 12:10:00,22.59,22.6,22.54,22.54,130000.0,20.1971,20.206,20.1524,20.1524,130000.0
2007-03-13 12:15:00,22.54,22.54,22.46,22.47,120000.0,20.1524,20.1524,20.0809,20.0898,120000.0
2007-03-13 12:20:00,22.47,22.47,22.36,22.39,174000.0,20.0898,20.0898,19.9915,20.0183,174000.0
2007-03-13 12:25:00,22.39,22.41,22.3,22.31,162000.0,20.0183,20.0362,19.9378,19.9468,162000.0
2007-03-13 12:30:00,22.3,22.33,22.27,22.31,151600.0,19.9378,19.9646,19.911,19.9468,151600.0
2007-03-13 12:35:00,22.32,22.37,22.31,22.35,100000.0,19.9557,20.0004,19.9468,19.9825,100000.0
2007-03-13 12:40:00,22.34,22.39,22.29,22.38,92400.0,19.9736,20.0183,19.9289,20.0093,92400.0
2007-03-13 12:45:00,22.38,22.4,22.37,22.4,79200.0,20.0093,20.0272,20.0004,20.0272,79200.0
2007-03-13 12:50:00,22.4,22.4,22.37,22.39,69600.0,20.0272,20.0272,20.0004,20.0183,69600.0
2007-03-13 12:55:00,22.39,22.39,22.31,22.34,87600.0,20.0183,20.0183,19.9468,19.9736,87600.0
2007-03-13 13:00:00,22.34,22.39,22.33,22.37,76400.0,19.9736,20.0183,19.9646,20.0004,76400.0
2007-03-13 13:05:00,22.37,22.38,22.34,22.36,52000.0,20.0004,20.0093,19.9736,19.9915,52000.0
2007-03-13 13:10:00,22.36,22.36,22.34,22.35,48400.0,19.9915,19.9915,19.9736,19.9825,48400.0
2007-03-13 13:15:00,22.35,22.36,22.33,22.34,39600.0,19.9825,19.9915,19.9646,19.9736,39600.0
2007-03-13 13:20:00,22.34,22.34,22.32,22.32,91200.0,19.9736,19.9736,19.9557,19.9557,91200.0
2007-03-13 13:25:00,22.32,22.35,22.29,22.29,46400.0,19.9557,19.9825,19.9289,19.9289,46400.0
2007-03-13 13:30:00,22.3,22.31,22.24,22.25,124400.0,19.9378,19.9468,19.8842,19.8931,124400.0
2007-03-13 13:35:00,22.25,22.25,22.17,22.2,202400.0,19.8931,19.8931,19.8216,19.8484,202400.0
2007-03-13 13:40:00,22.2,22.27,22.18,22.24,67200.0,19.8484,19.911,19.8305,19.8842,67200.0
2007-03-13 13:45:00,22.24,22.27,22.23,22.24,68400.0,19.8842,19.911,19.8752,19.8842,68400.0
2007-03-13 13:50:00,22.23,22.28,22.23,22.27,97600.0,19.8752,19.9199,19.8752,19.911,97600.0
2007-03-13 13:55:00,22.28,22.36,22.25,22.33,88000.0,19.9199,19.9915,19.8931,19.9646,88000.0
2007-03-13 14:00:00,22.32,22.33,22.27,22.29,55600.0,19.9557,19.9646,19.911,19.9289,55600.0
2007-03-13 14:05:00,22.28,22.28,22.18,22.2,75600.0,19.9199,19.9199,19.8305,19.8484,75600.0
2007-03-13 14:10:00,22.19,22.22,22.11,22.13,176400.0,19.8395,19.8663,19.7679,19.7858,176400.0
2007-03-13 14:15:00,22.13,22.21,22.1,22.21,124000.0,19.7858,19.8573,19.759,19.8573,124000.0
2007-03-13 14:20:00,22.21,22.21,22.13,22.14,91200.0,19.8573,19.8573,19.7858,19.7948,91200.0
2007-03-13 14:25:00,22.15,22.21,22.13,22.19,78000.0,19.8037,19.8573,19.7858,19.8395,78000.0
2007-03-13 14:30:00,22.19,22.26,22.18,22.25,48400.0,19.8395,19.9021,19.8305,19.8931,48400.0
2007-03-13 14:35:00,22.26,22.26,22.19,22.2,44000.0,19.9021,19.9021,19.8395,19.8484,44000.0
2007-03-13 14:40:00,22.21,22.28,22.2,22.27,56000.0,19.8573,19.9199,19.8484,19.911,56000.0
2007-03-13 14:45:00,22.27,22.29,22.23,22.24,67600.0,19.911,19.9289,19.8752,19.8842,67600.0
2007-03-13 14:50:00,22.24,22.33,22.24,22.29,122400.0,19.8842,19.9646,19.8842,19.9289,122400.0
2007-03-13 14:55:00,22.29,22.29,22.23,22.26,91600.0,19.9289,19.9289,19.8752,19.9021,91600.0
2007-03-13 15:00:00,22.25,22.3,22.25,22.25,194400.0,19.8931,19.9378,19.8931,19.8931,194400.0
2007-03-13 15:05:00,22.25,22.3,22.25,22.3,103200.0,19.8931,19.9378,19.8931,19.9378,103200.0
2007-03-13 15:10:00,22.3,22.33,22.26,22.26,52400.0,19.9378,19.9646,19.9021,19.9021,52400.0
2007-03-13 15:15:00,22.26,22.35,22.25,22.34,68800.0,19.9021,19.9825,19.8931,19.9736,68800.0
2007-03-13 15:20:00,22.33,22.4,22.32,22.38,70000.0,19.9646,20.0272,19.9557,20.0093,70000.0
2007-03-13 15:25:00,22.38,22.44,22.33,22.35,94800.0,20.0093,20.063,19.9646,19.9825,94800.0
2007-03-13 15:30:00,22.35,22.39,22.28,22.32,106400.0,19.9825,20.0183,19.9199,19.9557,106400.0
2007-03-13 15:35:00,22.33,22.34,22.26,22.28,65200.0,19.9646,19.9736,19.9021,19.9199,65200.0
2007-03-13 15:40:00,22.27,22.29,22.25,22.28,132800.0,19.911,19.9289,19.8931,19.9199,132800.0
2007-03-13 15:45:00,22.28,22.28,22.21,22.23,87600.0,19.9199,19.9199,19.8573,19.8752,87600.0
2007-03-13 15:50:00,22.22,22.23,22.08,22.14,238000.0,19.8663,19.8752,19.7411,19.7948,238000.0
2007-03-13 15:55:00,22.14,22.2,22.1,22.16,297600.0,19.7948,19.8484,19.759,19.8126,297600.0
2007-03-14 09:30:00,22.13,22.25,22.1,22.25,135600.0,19.7858,19.8931,19.759,19.8931,135600.0
2007-03-14 09:35:00,22.29,22.3,22.17,22.28,124000.0,19.9289,19.9378,19.8216,19.9199,124000.0
2007-03-14 09:40:00,22.28,22.33,22.22,22.25,50800.0,19.9199,19.9646,19.8663,19.8931,50800.0
2007-03-14 09:45:00,22.27,22.28,22.2,22.21,140800.0,19.911,19.9199,19.8484,19.8573,140800.0
2007-03-14 09:50:00,22.22,22.29,22.17,22.29,109200.0,19.8663,19.9289,19.8216,19.9289,109200.0
2007-03-14 09:55:00,22.17,22.36,22.17,22.25,81600.0,19.8216,19.9915,19.8216,19.8931,81600.0
2007-03-14 10:00:00,22.23,22.24,22.18,22.18,45200.0,19.8752,19.8842,19.8305,19.8305,45200.0
2007-03-14 10:05:00,22.17,22.22,22.14,22.21,57600.0,19.8216,19.8663,19.7948,19.8573,57600.0
2007-03-14 10:10:00,22.21,22.38,22.2,22.38,73200.0,19.8573,20.0093,19.8484,20.0093,73200.0
2007-03-14 10:15:00,22.38,22.4,22.25,22.3,62000.0,20.0093,20.0272,19.8931,19.9378,62000.0
2007-03-14 10:20:00,22.28,22.35,22.26,22.35,52000.0,19.9199,19.9825,19.9021,19.9825,52000.0
2007-03-14 10:25:00,22.35,22.36,22.3,22.3,42800.0,19.9825,19.9915,19.9378,19.9378,42800.0
2007-03-14 10:30:00,22.31,22.34,22.28,22.31,53200.0,19.9468,19.9736,19.9199,19.9468,53200.0
2007-03-14 10:35:00,22.31,22.33,22.27,22.28,61600.0,19.9468,19.9646,19.911,19.9199,61600.0
2007-03-14 10:40:00,22.29,22.31,22.21,22.22,175600.0,19.9289,19.9468,19.8573,19.8663,175600.0
2007-03-14 10:45:00,22.2,22.24,22.16,22.23,78800.0,19.8484,19.8842,19.8126,19.8752,78800.0
2007-03-14 10:50:00,22.23,22.26,22.21,22.26,33200.0,19.8752,19.9021,19.8573,19.9021,33200.0
2007-03-14 10:55:00,22.27,22.28,22.2,22.22,45600.0,19.911,19.9199,19.8484,19.8663,45600.0
2007-03-14 11:00:00,22.22,22.25,22.17,22.19,28800.0,19.8663,19.8931,19.8216,19.8395,28800.0
2007-03-14 11:05:00,22.18,22.22,22.14,22.2,46800.0,19.8305,19.8663,19.7948,19.8484,46800.0
2007-03-14 11:10:00,22.21,22.26,22.2,22.25,24800.0,19.8573,19.9021,19.8484,19.8931,24800.0
2007-03-14 11:15:00,22.25,22.28,22.24,22.26,28800.0,19.8931,19.9199,19.8842,19.9021,28800.0
2007-03-14 11:20:00,22.26,22.26,22.21,22.24,17600.0,19.9021,19.9021,19.8573,19.8842,17600.0
2007-03-14 11:25:00,22.24,22.25,22.22,22.23,69600.0,19.8842,19.8931,19.8663,19.8752,69600.0
2007-03-14 11:30:00,22.23,22.24,22.17,22.18,39200.0,19.8752,19.8842,19.8216,19.8305,39200.0
2007-03-14 11:35:00,22.18,22.22,22.17,22.2,49600.0,19.8305,19.8663,19.8216,19.8484,49600.0
2007-03-14 11:40:00,22.21,22.26,22.21,22.23,39600.0,19.8573,19.9021,19.8573,19.8752,39600.0
2007-03-14 11:45:00,22.23,22.24,22.18,22.19,26800.0,19.8752,19.8842,19.8305,19.8395,26800.0
2007-03-14 11:50:00,22.19,22.19,22.1,22.11,35200.0,19.8395,19.8395,19.759,19.7679,35200.0
2007-03-14 11:55:00,22.11,22.12,22.1,22.1,22000.0,19.7679,19.7769,19.759,19.759,22000.0
2007-03-14 12:00:00,22.1,22.11,21.99,22.0,122000.0,19.759,19.7679,19.6607,19.6696,122000.0
2007-03-14 12:05:00,21.99,22.08,21.99,22.0,110800.0,19.6607,19.7411,19.6607,19.6696,110800.0
2007-03-14 12:10:00,22.0,22.03,21.93,21.95,75200.0,19.6696,19.6964,19.607,19.6249,75200.0
2007-03-14 12:15:00,21.93,22.0,21.92,21.97,64400.0,19.607,19.6696,19.5981,19.6428,64400.0
2007-03-14 12:20:00,21.96,21.97,21.85,21.9,108000.0,19.6338,19.6428,19.5355,19.5802,108000.0
2007-03-14 12:25:00,21.92,22.04,21.91,22.02,110000.0,19.5981,19.7054,19.5891,19.6875,110000.0
2007-03-14 12:30:00,22.01,22.02,21.9,21.98,60000.0,19.6785,19.6875,19.5802,19.6517,60000.0
2007-03-14 12:35:00,21.99,22.01,21.92,21.98,73600.0,19.6607,19.6785,19.5981,19.6517,73600.0
2007-03-14 12:40:00,21.99,22.0,21.96,21.98,20400.0,19.6607,19.6696,19.6338,19.6517,20400.0
2007-03-14 12:45:00,21.97,21.99,21.94,21.94,30800.0,19.6428,19.6607,19.6159,19.6159,30800.0
2007-03-14 12:50:00,21.93,21.93,21.86,21.89,80800.0,19.607,19.607,19.5444,19.5712,80800.0
2007-03-14 12:55:00,21.89,21.96,21.85,21.9,62800.0,19.5712,19.6338,19.5355,19.5802,62800.0
2007-03-14 13:00:00,21.9,21.94,21.88,21.93,226000.0,19.5802,19.6159,19.5623,19.607,226000.0
2007-03-14 13:05:00,21.92,21.95,21.89,21.94,195200.0,19.5981,19.6249,19.5712,19.6159,195200.0
2007-03-14 13:10:00,21.94,21.96,21.89,21.89,225200.0,19.6159,19.6338,19.5712,19.5712,225200.0
2007-03-14 13:15:00,21.92,21.96,21.87,21.96,129600.0,19.5981,19.6338,19.5534,19.6338,129600.0
2007-03-14 13:20:00,21.96,22.03,21.91,22.03,95600.0,19.6338,19.6964,19.5891,19.6964,95600.0
2007-03-14 13:25:00,22.03,22.09,21.88,22.03,71200.0,19.6964,19.7501,19.5623,19.6964,71200.0
2007-03-14 13:30:00,22.04,22.09,21.92,22.09,66400.0,19.7054,19.7501,19.5981,19.7501,66400.0
2007-03-14 13:35:00,22.08,22.11,21.92,22.1,51600.0,19.7411,19.7679,19.5981,19.759,51600.0
2007-03-14 13:40:00,22.1,22.21,22.1,22.2,80000.0,19.759,19.8573,19.759,19.8484,80000.0
2007-03-14 13:45:00,22.2,22.21,21.93,22.11,58000.0,19.8484,19.8573,19.607,19.7679,58000.0
2007-03-14 13:50:00,22.09,22.14,22.08,22.1,45600.0,19.7501,19.7948,19.7411,19.759,45600.0
2007-03-14 13:55:00,22.1,22.13,21.96,22.1,49200.0,19.759,19.7858,19.6338,19.759,49200.0
2007-03-14 14:00:00,22.11,22.15,22.06,22.07,46400.0,19.7679,19.8037,19.7232,19.7322,46400.0
2007-03-14 14:05:00,22.08,22.11,22.07,22.11,35600.0,19.7411,19.7679,19.7322,19.7679,35600.0
2007-03-14 14:10:00,22.11,22.2,22.11,22.15,50800.0,19.7679,19.8484,19.7679,19.8037,50800.0
2007-03-14 14:15:00,22.15,22.22,22.15,22.22,29600.0,19.8037,19.8663,19.8037,19.8663,29600.0
2007-03-14 14:20:00,22.23,22.25,22.06,22.22,69600.0,19.8752,19.8931,19.7232,19.8663,69600.0
2007-03-14 14:25:00,22.22,22.24,22.17,22.24,25600.0,19.8663,19.8842,19.8216,19.8842,25600.0
2007-03-14 14:30:00,22.24,22.3,22.19,22.29,69200.0,19.8842,19.9378,19.8395,19.9289,69200.0
2007-03-14 14:35:00,22.28,22.38,22.25,22.37,65600.0,19.9199,20.0093,19.8931,20.0004,65600.0
2007-03-14 14:40:00,22.36,22.4,22.08,22.37,86000.0,19.9915,20.0272,19.7411,20.0004,86000.0
2007-03-14 14:45:00,22.35,22.38,22.32,22.34,90000.0,19.9825,20.0093,19.9557,19.9736,90000.0
2007-03-14 14:50:00,22.34,22.38,22.33,22.36,117200.0,19.9736,20.0093,19.9646,19.9915,117200.0
2007-03-14 14:55:00,22.36,22.39,22.34,22.37,79600.0,19.9915,20.0183,19.9736,20.0004,79600.0
2007-03-14 15:00:00,22.38,22.42,22.36,22.39,72800.0,20.0093,20.0451,19.9915,20.0183,72800.0
2007-03-14 15:05:00,22.39,22.41,22.35,22.4,87600.0,20.0183,20.0362,19.9825,20.0272,87600.0
2007-03-14 15:10:00,22.4,22.48,22.38,22.46,175200.0,20.0272,20.0987,20.0093,20.0809,175200.0
2007-03-14 15:15:00,22.45,22.52,22.22,22.49,123200.0,20.0719,20.1345,19.8663,20.1077,123200.0
2007-03-14 15:20:00,22.49,22.54,22.21,22.53,88800.0,20.1077,20.1524,19.8573,20.1434,88800.0
2007-03-14 15:25:00,22.52,22.54,22.5,22.5,82400.0,20.1345,20.1524,20.1166,20.1166,82400.0
2007-03-14 15:30:00,22.5,22.51,22.27,22.42,207600.0,20.1166,20.1256,19.911,20.0451,207600.0
2007-03-14 15:35:00,22.42,22.42,22.27,22.39,134800.0,20.0451,20.0451,19.911,20.0183,134800.0
2007-03-14 15:40:00,22.38,22.39,22.33,22.34,100000.0,20.0093,20.0183,19.9646,19.9736,100000.0
2007-03-14 15:45:00,22.34,22.39,22.34,22.39,50400.0,19.9736,20.0183,19.9736,20.0183,50400.0
2007-03-14 15:50:00,22.39,22.43,22.39,22.42,46800.0,20.0183,20.054,20.0183,20.0451,46800.0
2007-03-14 15:55:00,22.43,22.46,22.37,22.45,122000.0,20.054,20.0809,20.0004,20.0719,122000.0
2007-03-15 09:30:00,22.41,22.54,22.41,22.54,120400.0,20.0362,20.1524,20.0362,20.1524,120400.0
2007-03-15 09:35:00,22.54,22.61,22.52,22.53,91200.0,20.1524,20.215,20.1345,20.1434,91200.0
2007-03-15 09:40:00,22.53,22.56,22.38,22.42,70000.0,20.1434,20.1703,20.0093,20.0451,70000.0
2007-03-15 09:45:00,22.42,22.44,22.38,22.4,40400.0,20.0451,20.063,20.0093,20.0272,40400.0
2007-03-15 09:50:00,22.4,22.48,22.4,22.47,65200.0,20.0272,20.0987,20.0272,20.0898,65200.0
2007-03-15 09:55:00,22.46,22.5,22.42,22.49,52800.0,20.0809,20.1166,20.0451,20.1077,52800.0
2007-03-15 10:00:00,22.49,22.52,22.45,22.47,62800.0,20.1077,20.1345,20.0719,20.0898,62800.0
2007-03-15 10:05:00,22.46,22.52,22.43,22.47,72800.0,20.0809,20.1345,20.054,20.0898,72800.0
2007-03-15 10:10:00,22.45,22.47,22.38,22.38,80400.0,20.0719,20.0898,20.0093,20.0093,80400.0
2007-03-15 10:15:00,22.38,22.39,22.34,22.36,54000.0,20.0093,20.0183,19.9736,19.9915,54000.0
2007-03-15 10:20:00,22.36,22.38,22.32,22.38,39600.0,19.9915,20.0093,19.9557,20.0093,39600.0
2007-03-15 10:25:00,22.38,22.41,22.38,22.41,62000.0,20.0093,20.0362,20.0093,20.0362,62000.0
2007-03-15 10:30:00,22.41,22.41,22.38,22.41,34000.0,20.0362,20.0362,20.0093,20.0362,34000.0
2007-03-15 10:35:00,22.4,22.41,22.34,22.38,41200.0,20.0272,20.0362,19.9736,20.0093,41200.0
2007-03-15 10:40:00,22.38,22.4,22.33,22.34,38400.0,20.0093,20.0272,19.9646,19.9736,38400.0
2007-03-15 10:45:00,22.33,22.36,22.31,22.36,34000.0,19.9646,19.9915,19.9468,19.9915,34000.0
2007-03-15 10:50:00,22.34,22.34,22.25,22.26,88400.0,19.9736,19.9736,19.8931,19.9021,88400.0
2007-03-15 10:55:00,22.27,22.29,22.25,22.27,84000.0,19.911,19.9289,19.8931,19.911,84000.0
2007-03-15 11:00:00,22.27,22.27,22.23,22.24,60400.0,19.911,19.911,19.8752,19.8842,60400.0
2007-03-15 11:05:00,22.24,22.26,22.22,22.22,55600.0,19.8842,19.9021,19.8663,19.8663,55600.0
2007-03-15 11:10:00,22.23,22.25,22.18,22.18,108800.0,19.8752,19.8931,19.8305,19.8305,108800.0
2007-03-15 11:15:00,22.19,22.6,22.15,22.52,90000.0,19.8395,20.206,19.8037,20.1345,90000.0
2007-03-15 11:20:00,22.49,22.49,22.17,22.27,148000.0,20.1077,20.1077,19.8216,19.911,148000.0
2007-03-15 11:25:00,22.23,22.25,22.17,22.22,39600.0,19.8752,19.8931,19.8216,19.8663,39600.0
2007-03-15 11:30:00,22.22,22.24,22.2,22.21,40000.0,19.8663,19.8842,19.8484,19.8573,40000.0
2007-03-15 11:35:00,22.21,22.22,22.17,22.2,30800.0,19.8573,19.8663,19.8216,19.8484,30800.0
2007-03-15 11:40:00,22.19,22.21,22.18,22.2,11600.0,19.8395,19.8573,19.8305,19.8484,11600.0
2007-03-15 11:45:00,22.2,22.2,22.14,22.18,46400.0,19.8484,19.8484,19.7948,19.8305,46400.0
2007-03-15 11:50:00,22.19,22.23,22.18,22.2,57600.0,19.8395,19.8752,19.8305,19.8484,57600.0
2007-03-15 11:55:00,22.21,22.22,22.17,22.18,18400.0,19.8573,19.8663,19.8216,19.8305,18400.0
2007-03-15 12:00:00,22.18,22.23,22.16,22.22,31200.0,19.8305,19.8752,19.8126,19.8663,31200.0
2007-03-15 12:05:00,22.22,22.23,22.17,22.18,30000.0,19.8663,19.8752,19.8216,19.8305,30000.0
2007-03-15 12:10:00,22.17,22.26,22.17,22.25,32400.0,19.8216,19.9021,19.8216,19.8931,32400.0
2007-03-15 12:15:00,22.25,22.29,22.25,22.29,22400.0,19.8931,19.9289,19.8931,19.9289,22400.0
2007-03-15 12:20:00,22.29,22.31,22.24,22.25,67200.0,19.9289,19.9468,19.8842,19.8931,67200.0
2007-03-15 12:25:00,22.25,22.28,22.25,22.27,8000.0,19.8931,19.9199,19.8931,19.911,8000.0
2007-03-15 12:30:00,22.28,22.32,22.28,22.31,21600.0,19.9199,19.9557,19.9199,19.9468,21600.0
2007-03-15 12:35:00,22.32,22.32,22.29,22.31,48800.0,19.9557,19.9557,19.9289,19.9468,48800.0
2007-03-15 12:40:00,22.31,22.35,22.31,22.34,23600.0,19.9468,19.9825,19.9468,19.9736,23600.0
2007-03-15 12:45:00,22.34,22.35,22.32,22.33,14800.0,19.9736,19.9825,19.9557,19.9646,14800.0
2007-03-15 12:50:00,22.33,22.34,22.29,22.32,40000.0,19.9646,19.9736,19.9289,19.9557,40000.0
2007-03-15 12:55:00,22.33,22.33,22.29,22.29,12800.0,19.9646,19.9646,19.9289,19.9289,12800.0
2007-03-15 13:00:00,22.29,22.29,22.25,22.28,42000.0,19.9289,19.9289,19.8931,19.9199,42000.0
2007-03-15 13:05:00,22.27,22.32,22.27,22.3,42000.0,19.911,19.9557,19.911,19.9378,42000.0
2007-03-15 13:10:00,22.3,22.3,22.28,22.28,19600.0,19.9378,19.9378,19.9199,19.9199,19600.0
2007-03-15 13:15:00,22.28,22.28,22.24,22.26,47600.0,19.9199,19.9199,19.8842,19.9021,47600.0
2007-03-15 13:20:00,22.26,22.26,22.23,22.24,38800.0,19.9021,19.9021,19.8752,19.8842,38800.0
2007-03-15 13:25:00,22.24,22.26,22.24,22.26,21200.0,19.8842,19.9021,19.8842,19.9021,21200.0
2007-03-15 13:30:00,22.25,22.26,22.22,22.25,53600.0,19.8931,19.9021,19.8663,19.8931,53600.0
2007-03-15 13:35:00,22.24,22.25,22.19,22.19,56800.0,19.8842,19.8931,19.8395,19.8395,56800.0
2007-03-15 13:40:00,22.19,22.21,22.16,22.21,48000.0,19.8395,19.8573,19.8126,19.8573,48000.0
2007-03-15 13:45:00,22.21,22.27,22.21,22.25,51200.0,19.8573,19.911,19.8573,19.8931,51200.0
2007-03-15 13:50:00,22.25,22.3,22.24,22.25,44000.0,19.8931,19.9378,19.8842,19.8931,44000.0
2007-03-15 13:55:00,22.25,22.3,22.25,22.27,23600.0,19.8931,19.9378,19.8931,19.911,23600.0
2007-03-15 14:00:00,22.27,22.29,22.25,22.26,25600.0,19.911,19.9289,19.8931,19.9021,25600.0
2007-03-15 14:05:00,22.25,22.29,22.25,22.28,16000.0,19.8931,19.9289,19.8931,19.9199,16000.0
2007-03-15 14:10:00,22.28,22.3,22.25,22.29,30400.0,19.9199,19.9378,19.8931,19.9289,30400.0
2007-03-15 14:15:00,22.29,22.31,22.27,22.31,25600.0,19.9289,19.9468,19.911,19.9468,25600.0
2007-03-15 14:20:00,22.31,22.31,22.28,22.29,26800.0,19.9468,19.9468,19.9199,19.9289,26800.0
2007-03-15 14:25:00,22.31,22.31,22.27,22.27,46400.0,19.9468,19.9468,19.911,19.911,46400.0
2007-03-15 14:30:00,22.28,22.3,22.26,22.29,24800.0,19.9199,19.9378,19.9021,19.9289,24800.0
2007-03-15 14:35:00,22.29,22.33,22.28,22.28,74800.0,19.9289,19.9646,19.9199,19.9199,74800.0
2007-03-15 14:40:00,22.28,22.38,22.28,22.33,41600.0,19.9199,20.0093,19.9199,19.9646,41600.0
2007-03-15 14:45:00,22.34,22.34,22.31,22.31,27200.0,19.9736,19.9736,19.9468,19.9468,27200.0
2007-03-15 14:50:00,22.31,22.33,22.24,22.24,92400.0,19.9468,19.9646,19.8842,19.8842,92400.0
2007-03-15 14:55:00,22.24,22.26,22.2,22.21,116800.0,19.8842,19.9021,19.8484,19.8573,116800.0
2007-03-15 15:00:00,22.22,22.23,22.19,22.23,116400.0,19.8663,19.8752,19.8395,19.8752,116400.0
2007-03-15 15:05:00,22.23,22.24,22.2,22.22,108800.0,19.8752,19.8842,19.8484,19.8663,108800.0
2007-03-15 15:10:00,22.23,22.24,22.19,22.24,238400.0,19.8752,19.8842,19.8395,19.8842,238400.0
2007-03-15 15:15:00,22.23,22.24,22.2,22.2,118800.0,19.8752,19.8842,19.8484,19.8484,118800.0
2007-03-15 15:20:00,22.2,22.23,22.19,22.23,81600.0,19.8484,19.8752,19.8395,19.8752,81600.0
2007-03-15 15:25:00,22.21,22.23,22.17,22.18,71600.0,19.8573,19.8752,19.8216,19.8305,71600.0
2007-03-15 15:30:00,22.19,22.24,22.18,22.23,81600.0,19.8395,19.8842,19.8305,19.8752,81600.0
2007-03-15 15:35:00,22.23,22.24,22.16,22.18,143200.0,19.8752,19.8842,19.8126,19.8305,143200.0
2007-03-15 15:40:00,22.18,22.22,22.18,22.2,65600.0,19.8305,19.8663,19.8305,19.8484,65600.0
2007-03-15 15:45:00,22.2,22.23,22.19,22.23,58400.0,19.8484,19.8752,19.8395,19.8752,58400.0
2007-03-15 15:50:00,22.23,22.25,22.23,22.25,111200.0,19.8752,19.8931,19.8752,19.8931,111200.0
2007-03-15 15:55:00,22.25,22.25,22.22,22.23,125200.0,19.8931,19.8931,19.8663,19.8752,125200.0
2007-03-16 09:30:00,22.1,22.29,21.98,22.11,3299200.0,19.759,19.9289,19.6517,19.7679,3299200.0
2007-03-16 09:35:00,22.1,22.2,22.01,22.11,113600.0,19.759,19.8484,19.6785,19.7679,113600.0
2007-03-16 09:40:00,22.11,22.16,22.07,22.16,95200.0,19.7679,19.8126,19.7322,19.8126,95200.0
2007-03-16 09:45:00,22.16,22.23,22.09,22.22,98800.0,19.8126,19.8752,19.7501,19.8663,98800.0
2007-03-16 09:50:00,22.22,22.22,22.14,22.18,71600.0,19.8663,19.8663,19.7948,19.8305,71600.0
2007-03-16 09:55:00,22.2,22.21,22.16,22.16,46800.0,19.8484,19.8573,19.8126,19.8126,46800.0
2007-03-16 10:00:00,22.17,22.19,22.12,22.17,95600.0,19.8216,19.8395,19.7769,19.8216,95600.0
2007-03-16 10:05:00,22.18,22.18,22.12,22.14,60000.0,19.8305,19.8305,19.7769,19.7948,60000.0
2007-03-16 10:10:00,22.13,22.19,22.12,22.16,67200.0,19.7858,19.8395,19.7769,19.8126,67200.0
2007-03-16 10:15:00,22.16,22.18,22.13,22.15,50000.0,19.8126,19.8305,19.7858,19.8037,50000.0
2007-03-16 10:20:00,22.14,22.16,22.13,22.16,35200.0,19.7948,19.8126,19.7858,19.8126,35200.0
2007-03-16 10:25:00,22.15,22.18,22.13,22.18,64800.0,19.8037,19.8305,19.7858,19.8305,64800.0
2007-03-16 10:30:00,22.18,22.25,22.14,22.16,57600.0,19.8305,19.8931,19.7948,19.8126,57600.0
2007-03-16 10:35:00,22.16,22.18,22.14,22.17,42800.0,19.8126,19.8305,19.7948,19.8216,42800.0
2007-03-16 10:40:00,22.17,22.19,22.14,22.18,44800.0,19.8216,19.8395,19.7948,19.8305,44800.0
2007-03-16 10:45:00,22.18,22.18,22.16,22.17,17600.0,19.8305,19.8305,19.8126,19.8216,17600.0
2007-03-16 10:50:00,22.15,22.16,22.11,22.13,31600.0,19.8037,19.8126,19.7679,19.7858,31600.0
2007-03-16 10:55:00,22.13,22.16,22.11,22.15,33600.0,19.7858,19.8126,19.7679,19.8037,33600.0
2007-03-16 11:00:00,22.11,22.11,22.07,22.1,22800.0,19.7679,19.7679,19.7322,19.759,22800.0
2007-03-16 11:05:00,22.1,22.11,22.09,22.09,24800.0,19.759,19.7679,19.7501,19.7501,24800.0
2007-03-16 11:10:00,22.09,22.13,22.06,22.11,83200.0,19.7501,19.7858,19.7232,19.7679,83200.0
2007-03-16 11:15:00,22.11,22.13,22.06,22.08,42000.0,19.7679,19.7858,19.7232,19.7411,42000.0
2007-03-16 11:20:00,22.08,22.09,22.06,22.07,62400.0,19.7411,19.7501,19.7232,19.7322,62400.0
2007-03-16 11:25:00,22.06,22.09,22.02,22.06,27200.0,19.7232,19.7501,19.6875,19.7232,27200.0
2007-03-16 11:30:00,22.06,22.06,22.03,22.04,76800.0,19.7232,19.7232,19.6964,19.7054,76800.0
2007-03-16 11:35:00,22.04,22.08,22.01,22.07,87600.0,19.7054,19.7411,19.6785,19.7322,87600.0
2007-03-16 11:40:00,22.07,22.09,22.06,22.07,44400.0,19.7322,19.7501,19.7232,19.7322,44400.0
2007-03-16 11:45:00,22.08,22.1,22.05,22.1,82800.0,19.7411,19.759,19.7143,19.759,82800.0
2007-03-16 11:50:00,22.1,22.11,22.06,22.06,31200.0,19.759,19.7679,19.7232,19.7232,31200.0
2007-03-16 11:55:00,22.07,22.1,22.06,22.09,27200.0,19.7322,19.759,19.7232,19.7501,27200.0
2007-03-16 12:00:00,22.09,22.13,22.09,22.12,58400.0,19.7501,19.7858,19.7501,19.7769,58400.0
2007-03-16 12:05:00,22.12,22.14,22.11,22.14,18400.0,19.7769,19.7948,19.7679,19.7948,18400.0
2007-03-16 12:10:00,22.14,22.17,22.13,22.16,54800.0,19.7948,19.8216,19.7858,19.8126,54800.0
2007-03-16 12:15:00,22.17,22.21,22.17,22.21,70400.0,19.8216,19.8573,19.8216,19.8573,70400.0
2007-03-16 12:20:00,22.2,22.2,22.17,22.18,26000.0,19.8484,19.8484,19.8216,19.8305,26000.0
2007-03-16 12:25:00,22.18,22.2,22.17,22.19,23600.0,19.8305,19.8484,19.8216,19.8395,23600.0
2007-03-16 12:30:00,22.19,22.22,22.18,22.22,90000.0,19.8395,19.8663,19.8305,19.8663,90000.0
2007-03-16 12:35:00,22.22,22.23,22.21,22.22,98400.0,19.8663,19.8752,19.8573,19.8663,98400.0
2007-03-16 12:40:00,22.22,22.25,22.22,22.25,18400.0,19.8663,19.8931,19.8663,19.8931,18400.0
2007-03-16 12:45:00,22.24,22.25,22.24,22.24,17200.0,19.8842,19.8931,19.8842,19.8842,17200.0
2007-03-16 12:50:00,22.24,22.25,22.13,22.25,60400.0,19.8842,19.8931,19.7858,19.8931,60400.0
2007-03-16 12:55:00,22.25,22.26,22.23,22.24,214800.0,19.8931,19.9021,19.8752,19.8842,214800.0
2007-03-16 13:00:00,22.23,22.24,22.2,22.2,33600.0,19.8752,19.8842,19.8484,19.8484,33600.0
2007-03-16 13:05:00,22.19,22.21,22.18,22.2,38400.0,19.8395,19.8573,19.8305,19.8484,38400.0
2007-03-16 13:10:00,22.19,22.24,22.18,22.23,74800.0,19.8395,19.8842,19.8305,19.8752,74800.0
2007-03-16 13:15:00,22.23,22.26,22.23,22.24,86800.0,19.8752,19.9021,19.8752,19.8842,86800.0
2007-03-16 13:20:00,22.25,22.25,22.22,22.24,51600.0,19.8931,19.8931,19.8663,19.8842,51600.0
2007-03-16 13:25:00,22.24,22.24,22.21,22.21,17200.0,19.8842,19.8842,19.8573,19.8573,17200.0
2007-03-16 13:30:00,22.22,22.27,22.22,22.24,42400.0,19.8663,19.911,19.8663,19.8842,42400.0
2007-03-16 13:35:00,22.24,22.24,22.19,22.23,35200.0,19.8842,19.8842,19.8395,19.8752,35200.0
2007-03-16 13:40:00,22.23,22.25,22.2,22.25,25600.0,19.8752,19.8931,19.8484,19.8931,25600.0
2007-03-16 13:45:00,22.24,22.27,22.21,22.23,30800.0,19.8842,19.911,19.8573,19.8752,30800.0
2007-03-16 13:50:00,22.24,22.26,22.23,22.26,19600.0,19.8842,19.9021,19.8752,19.9021,19600.0
2007-03-16 13:55:00,22.25,22.25,22.21,22.22,26800.0,19.8931,19.8931,19.8573,19.8663,26800.0
2007-03-16 14:00:00,22.22,22.23,22.19,22.2,28400.0,19.8663,19.8752,19.8395,19.8484,28400.0
2007-03-16 14:05:00,22.2,22.2,22.15,22.15,35600.0,19.8484,19.8484,19.8037,19.8037,35600.0
2007-03-16 14:10:00,22.14,22.14,22.1,22.14,26000.0,19.7948,19.7948,19.759,19.7948,26000.0
2007-03-16 14:15:00,22.15,22.18,22.14,22.18,23200.0,19.8037,19.8305,19.7948,19.8305,23200.0
2007-03-16 14:20:00,22.18,22.18,22.15,22.17,58400.0,19.8305,19.8305,19.8037,19.8216,58400.0
2007-03-16 14:25:00,22.17,22.2,22.17,22.19,32800.0,19.8216,19.8484,19.8216,19.8395,32800.0
2007-03-16 14:30:00,22.18,22.23,22.18,22.19,35600.0,19.8305,19.8752,19.8305,19.8395,35600.0
2007-03-16 14:35:00,22.18,22.21,22.18,22.21,32800.0,19.8305,19.8573,19.8305,19.8573,32800.0
2007-03-16 14:40:00,22.21,22.21,22.17,22.18,24000.0,19.8573,19.8573,19.8216,19.8305,24000.0
2007-03-16 14:45:00,22.17,22.21,22.13,22.21,32800.0,19.8216,19.8573,19.7858,19.8573,32800.0
2007-03-16 14:50:00,22.19,22.21,22.17,22.17,12800.0,19.8395,19.8573,19.8216,19.8216,12800.0
2007-03-16 14:55:00,22.17,22.22,22.17,22.22,28000.0,19.8216,19.8663,19.8216,19.8663,28000.0
2007-03-16 15:00:00,22.22,22.22,22.16,22.17,32400.0,19.8663,19.8663,19.8126,19.8216,32400.0
2007-03-16 15:05:00,22.18,22.18,22.17,22.18,19200.0,19.8305,19.8305,19.8216,19.8305,19200.0
2007-03-16 15:10:00,22.17,22.2,22.17,22.2,20400.0,19.8216,19.8484,19.8216,19.8484,20400.0
2007-03-16 15:15:00,22.2,22.23,22.17,22.23,46800.0,19.8484,19.8752,19.8216,19.8752,46800.0
2007-03-16 15:20:00,22.17,22.19,22.16,22.18,45200.0,19.8216,19.8395,19.8126,19.8305,45200.0
2007-03-16 15:25:00,22.18,22.21,22.18,22.21,36800.0,19.8305,19.8573,19.8305,19.8573,36800.0
2007-03-16 15:30:00,22.21,22.21,22.17,22.19,59600.0,19.8573,19.8573,19.8216,19.8395,59600.0
2007-03-16 15:35:00,22.19,22.23,22.19,22.22,36400.0,19.8395,19.8752,19.8395,19.8663,36400.0
2007-03-16 15:40:00,22.22,22.22,22.18,22.19,42000.0,19.8663,19.8663,19.8305,19.8395,42000.0
2007-03-16 15:45:00,22.19,22.22,22.19,22.2,36800.0,19.8395,19.8663,19.8395,19.8484,36800.0
2007-03-16 15:50:00,22.2,22.21,22.2,22.21,80800.0,19.8484,19.8573,19.8484,19.8573,80800.0
2007-03-16 15:55:00,22.21,22.22,22.18,22.19,116400.0,19.8573,19.8663,19.8305,19.8395,116400.0
2007-03-19 09:30:00,22.28,22.4,22.23,22.39,258000.0,19.9199,20.0272,19.8752,20.0183,258000.0
2007-03-19 09:35:00,22.39,22.43,22.36,22.41,94400.0,20.0183,20.054,19.9915,20.0362,94400.0
2007-03-19 09:40:00,22.41,22.54,22.4,22.54,182000.0,20.0362,20.1524,20.0272,20.1524,182000.0
2007-03-19 09:45:00,22.53,22.59,22.49,22.5,182000.0,20.1434,20.1971,20.1077,20.1166,182000.0
2007-03-19 09:50:00,22.5,22.57,22.49,22.5,80400.0,20.1166,20.1792,20.1077,20.1166,80400.0
2007-03-19 09:55:00,22.5,22.53,22.48,22.52,37600.0,20.1166,20.1434,20.0987,20.1345,37600.0
2007-03-19 10:00:00,22.53,22.56,22.5,22.51,90800.0,20.1434,20.1703,20.1166,20.1256,90800.0
2007-03-19 10:05:00,22.51,22.51,22.41,22.43,92400.0,20.1256,20.1256,20.0362,20.054,92400.0
2007-03-19 10:10:00,22.43,22.44,22.39,22.42,53200.0,20.054,20.063,20.0183,20.0451,53200.0
2007-03-19 10:15:00,22.42,22.46,22.4,22.44,99200.0,20.0451,20.0809,20.0272,20.063,99200.0
2007-03-19 10:20:00,22.43,22.46,22.43,22.45,52400.0,20.054,20.0809,20.054,20.0719,52400.0
2007-03-19 10:25:00,22.46,22.48,22.44,22.46,46800.0,20.0809,20.0987,20.063,20.0809,46800.0
2007-03-19 10:30:00,22.46,22.47,22.43,22.44,36400.0,20.0809,20.0898,20.054,20.063,36400.0
2007-03-19 10:35:00,22.45,22.46,22.41,22.46,20400.0,20.0719,20.0809,20.0362,20.0809,20400.0
2007-03-19 10:40:00,22.47,22.47,22.39,22.43,50000.0,20.0898,20.0898,20.0183,20.054,50000.0
2007-03-19 10:45:00,22.43,22.46,22.43,22.44,22400.0,20.054,20.0809,20.054,20.063,22400.0
2007-03-19 10:50:00,22.45,22.5,22.43,22.5,83600.0,20.0719,20.1166,20.054,20.1166,83600.0
2007-03-19 10:55:00,22.5,22.59,22.5,22.57,110800.0,20.1166,20.1971,20.1166,20.1792,110800.0
2007-03-19 11:00:00,22.58,22.61,22.56,22.57,42400.0,20.1882,20.215,20.1703,20.1792,42400.0
2007-03-19 11:05:00,22.58,22.61,22.55,22.61,13600.0,20.1882,20.215,20.1613,20.215,13600.0
2007-03-19 11:10:00,22.61,22.62,22.6,22.6,30800.0,20.215,20.2239,20.206,20.206,30800.0
2007-03-19 11:15:00,22.6,22.61,22.56,22.56,33200.0,20.206,20.215,20.1703,20.1703,33200.0
2007-03-19 11:20:00,22.56,22.58,22.55,22.58,28400.0,20.1703,20.1882,20.1613,20.1882,28400.0
2007-03-19 11:25:00,22.58,22.58,22.52,22.52,73600.0,20.1882,20.1882,20.1345,20.1345,73600.0
2007-03-19 11:30:00,22.52,22.58,22.52,22.56,58000.0,20.1345,20.1882,20.1345,20.1703,58000.0
2007-03-19 11:35:00,22.56,22.59,22.56,22.59,54400.0,20.1703,20.1971,20.1703,20.1971,54400.0
2007-03-19 11:40:00,22.59,22.61,22.59,22.61,19600.0,20.1971,20.215,20.1971,20.215,19600.0
2007-03-19 11:45:00,22.6,22.63,22.6,22.62,23200.0,20.206,20.2329,20.206,20.2239,23200.0
2007-03-19 11:50:00,22.62,22.67,22.61,22.67,43600.0,20.2239,20.2686,20.215,20.2686,43600.0
2007-03-19 11:55:00,22.67,22.67,22.64,22.65,64400.0,20.2686,20.2686,20.2418,20.2507,64400.0
2007-03-19 12:00:00,22.66,22.68,22.61,22.66,70000.0,20.2597,20.2776,20.215,20.2597,70000.0
2007-03-19 12:05:00,22.66,22.66,22.61,22.61,61200.0,20.2597,20.2597,20.215,20.215,61200.0
2007-03-19 12:10:00,22.61,22.65,22.61,22.64,41200.0,20.215,20.2507,20.215,20.2418,41200.0
2007-03-19 12:15:00,22.63,22.65,22.61,22.62,20400.0,20.2329,20.2507,20.215,20.2239,20400.0
2007-03-19 12:20:00,22.61,22.61,22.58,22.58,14800.0,20.215,20.215,20.1882,20.1882,14800.0
2007-03-19 12:25:00,22.59,22.6,22.58,22.59,13200.0,20.1971,20.206,20.1882,20.1971,13200.0
2007-03-19 12:30:00,22.59,22.59,22.55,22.55,35600.0,20.1971,20.1971,20.1613,20.1613,35600.0
2007-03-19 12:35:00,22.56,22.57,22.56,22.57,35600.0,20.1703,20.1792,20.1703,20.1792,35600.0
2007-03-19 12:40:00,22.56,22.56,22.54,22.55,12800.0,20.1703,20.1703,20.1524,20.1613,12800.0
2007-03-19 12:45:00,22.55,22.57,22.55,22.57,21600.0,20.1613,20.1792,20.1613,20.1792,21600.0
2007-03-19 12:50:00,22.55,22.56,22.54,22.54,21200.0,20.1613,20.1703,20.1524,20.1524,21200.0
2007-03-19 12:55:00,22.54,22.55,22.5,22.53,38400.0,20.1524,20.1613,20.1166,20.1434,38400.0
2007-03-19 13:00:00,22.53,22.53,22.48,22.5,38000.0,20.1434,20.1434,20.0987,20.1166,38000.0
2007-03-19 13:05:00,22.5,22.55,22.5,22.55,18000.0,20.1166,20.1613,20.1166,20.1613,18000.0
2007-03-19 13:10:00,22.55,22.55,22.51,22.52,15200.0,20.1613,20.1613,20.1256,20.1345,15200.0
2007-03-19 13:15:00,22.52,22.55,22.52,22.55,20000.0,20.1345,20.1613,20.1345,20.1613,20000.0
2007-03-19 13:20:00,22.55,22.55,22.53,22.53,11200.0,20.1613,20.1613,20.1434,20.1434,11200.0
2007-03-19 13:25:00,22.54,22.55,22.53,22.53,11600.0,20.1524,20.1613,20.1434,20.1434,11600.0
2007-03-19 13:30:00,22.53,22.53,22.5,22.5,17600.0,20.1434,20.1434,20.1166,20.1166,17600.0
2007-03-19 13:35:00,22.51,22.57,22.51,22.57,58000.0,20.1256,20.1792,20.1256,20.1792,58000.0
2007-03-19 13:40:00,22.58,22.6,22.57,22.6,52800.0,20.1882,20.206,20.1792,20.206,52800.0
2007-03-19 13:45:00,22.59,22.59,22.58,22.58,8800.0,20.1971,20.1971,20.1882,20.1882,8800.0
2007-03-19 13:50:00,22.58,22.6,22.58,22.59,15200.0,20.1882,20.206,20.1882,20.1971,15200.0
2007-03-19 13:55:00,22.59,22.6,22.59,22.59,24400.0,20.1971,20.206,20.1971,20.1971,24400.0
2007-03-19 14:00:00,22.58,22.61,22.58,22.6,11200.0,20.1882,20.215,20.1882,20.206,11200.0
2007-03-19 14:05:00,22.6,22.61,22.59,22.6,38400.0,20.206,20.215,20.1971,20.206,38400.0
2007-03-19 14:10:00,22.61,22.61,22.58,22.58,64400.0,20.215,20.215,20.1882,20.1882,64400.0
2007-03-19 14:15:00,22.59,22.59,22.57,22.59,37600.0,20.1971,20.1971,20.1792,20.1971,37600.0
2007-03-19 14:20:00,22.59,22.61,22.57,22.61,40400.0,20.1971,20.215,20.1792,20.215,40400.0
2007-03-19 14:25:00,22.6,22.6,22.56,22.57,24000.0,20.206,20.206,20.1703,20.1792,24000.0
2007-03-19 14:30:00,22.57,22.59,22.55,22.56,35200.0,20.1792,20.1971,20.1613,20.1703,35200.0
2007-03-19 14:35:00,22.56,22.61,22.56,22.61,38000.0,20.1703,20.215,20.1703,20.215,38000.0
2007-03-19 14:40:00,22.61,22.61,22.58,22.59,102800.0,20.215,20.215,20.1882,20.1971,102800.0
2007-03-19 14:45:00,22.59,22.6,22.58,22.6,14400.0,20.1971,20.206,20.1882,20.206,14400.0
2007-03-19 14:50:00,22.6,22.61,22.57,22.57,24800.0,20.206,20.215,20.1792,20.1792,24800.0
2007-03-19 14:55:00,22.58,22.59,22.56,22.58,57200.0,20.1882,20.1971,20.1703,20.1882,57200.0
2007-03-19 15:00:00,22.59,22.61,22.57,22.58,32000.0,20.1971,20.215,20.1792,20.1882,32000.0
2007-03-19 15:05:00,22.58,22.58,22.56,22.56,74000.0,20.1882,20.1882,20.1703,20.1703,74000.0
2007-03-19 15:10:00,22.55,22.55,22.53,22.53,31200.0,20.1613,20.1613,20.1434,20.1434,31200.0
2007-03-19 15:15:00,22.52,22.57,22.52,22.57,27600.0,20.1345,20.1792,20.1345,20.1792,27600.0
2007-03-19 15:20:00,22.57,22.6,22.52,22.52,29600.0,20.1792,20.206,20.1345,20.1345,29600.0
2007-03-19 15:25:00,22.52,22.53,22.5,22.53,40800.0,20.1345,20.1434,20.1166,20.1434,40800.0
2007-03-19 15:30:00,22.53,22.56,22.53,22.54,25200.0,20.1434,20.1703,20.1434,20.1524,25200.0
2007-03-19 15:35:00,22.53,22.53,22.5,22.53,53600.0,20.1434,20.1434,20.1166,20.1434,53600.0
2007-03-19 15:40:00,22.54,22.58,22.53,22.56,60000.0,20.1524,20.1882,20.1434,20.1703,60000.0
2007-03-19 15:45:00,22.56,22.61,22.56,22.6,60400.0,20.1703,20.215,20.1703,20.206,60400.0
2007-03-19 15:50:00,22.6,22.61,22.58,22.58,74800.0,20.206,20.215,20.1882,20.1882,74800.0
2007-03-19 15:55:00,22.58,22.64,22.57,22.64,97600.0,20.1882,20.2418,20.1792,20.2418,97600.0
2007-03-20 09:30:00,22.65,22.75,22.56,22.63,152800.0,20.2507,20.3401,20.1703,20.2329,152800.0
2007-03-20 09:35:00,22.63,22.73,22.59,22.69,114800.0,20.2329,20.3223,20.1971,20.2865,114800.0
2007-03-20 09:40:00,22.68,22.69,22.65,22.68,28000.0,20.2776,20.2865,20.2507,20.2776,28000.0
2007-03-20 09:45:00,22.68,22.72,22.68,22.71,28800.0,20.2776,20.3133,20.2776,20.3044,28800.0
2007-03-20 09:50:00,22.71,22.74,22.68,22.7,50000.0,20.3044,20.3312,20.2776,20.2954,50000.0
2007-03-20 09:55:00,22.71,22.73,22.68,22.68,9200.0,20.3044,20.3223,20.2776,20.2776,9200.0
2007-03-20 10:00:00,22.68,22.69,22.63,22.65,34000.0,20.2776,20.2865,20.2329,20.2507,34000.0
2007-03-20 10:05:00,22.64,22.64,22.6,22.62,37600.0,20.2418,20.2418,20.206,20.2239,37600.0
2007-03-20 10:10:00,22.62,22.68,22.62,22.67,28000.0,20.2239,20.2776,20.2239,20.2686,28000.0
2007-03-20 10:15:00,22.67,22.7,22.65,22.66,36400.0,20.2686,20.2954,20.2507,20.2597,36400.0
2007-03-20 10:20:00,22.66,22.7,22.65,22.68,24400.0,20.2597,20.2954,20.2507,20.2776,24400.0
2007-03-20 10:25:00,22.68,22.69,22.64,22.65,56400.0,20.2776,20.2865,20.2418,20.2507,56400.0
2007-03-20 10:30:00,22.65,22.68,22.64,22.64,20800.0,20.2507,20.2776,20.2418,20.2418,20800.0
2007-03-20 10:35:00,22.64,22.7,22.64,22.68,30800.0,20.2418,20.2954,20.2418,20.2776,30800.0
2007-03-20 10:40:00,22.68,22.7,22.68,22.7,9600.0,20.2776,20.2954,20.2776,20.2954,9600.0
2007-03-20 10:45:00,22.69,22.69,22.65,22.65,10000.0,20.2865,20.2865,20.2507,20.2507,10000.0
2007-03-20 10:50:00,22.66,22.7,22.66,22.66,26000.0,20.2597,20.2954,20.2597,20.2597,26000.0
2007-03-20 10:55:00,22.68,22.68,22.65,22.66,10000.0,20.2776,20.2776,20.2507,20.2597,10000.0
2007-03-20 11:00:00,22.67,22.68,22.64,22.67,56000.0,20.2686,20.2776,20.2418,20.2686,56000.0
2007-03-20 11:05:00,22.67,22.7,22.67,22.7,27600.0,20.2686,20.2954,20.2686,20.2954,27600.0
2007-03-20 11:10:00,22.7,22.71,22.67,22.68,54000.0,20.2954,20.3044,20.2686,20.2776,54000.0
2007-03-20 11:15:00,22.68,22.71,22.68,22.71,31600.0,20.2776,20.3044,20.2776,20.3044,31600.0
2007-03-20 11:20:00,22.7,22.72,22.69,22.72,38800.0,20.2954,20.3133,20.2865,20.3133,38800.0
2007-03-20 11:25:00,22.72,22.73,22.66,22.7,28000.0,20.3133,20.3223,20.2597,20.2954,28000.0
2007-03-20 11:30:00,22.73,22.74,22.72,22.72,21600.0,20.3223,20.3312,20.3133,20.3133,21600.0
2007-03-20 11:35:00,22.72,22.72,22.69,22.7,13600.0,20.3133,20.3133,20.2865,20.2954,13600.0
2007-03-20 11:40:00,22.71,22.72,22.7,22.71,25200.0,20.3044,20.3133,20.2954,20.3044,25200.0
2007-03-20 11:45:00,22.72,22.73,22.7,22.71,13200.0,20.3133,20.3223,20.2954,20.3044,13200.0
2007-03-20 11:50:00,22.71,22.71,22.71,22.71,13600.0,20.3044,20.3044,20.3044,20.3044,13600.0
2007-03-20 11:55:00,22.71,22.72,22.71,22.72,24000.0,20.3044,20.3133,20.3044,20.3133,24000.0
2007-03-20 12:00:00,22.72,22.72,22.71,22.71,13200.0,20.3133,20.3133,20.3044,20.3044,13200.0
2007-03-20 12:05:00,22.71,22.74,22.71,22.71,26000.0,20.3044,20.3312,20.3044,20.3044,26000.0
2007-03-20 12:10:00,22.71,22.72,22.7,22.72,15600.0,20.3044,20.3133,20.2954,20.3133,15600.0
2007-03-20 12:15:00,22.71,22.72,22.71,22.71,8400.0,20.3044,20.3133,20.3044,20.3044,8400.0
2007-03-20 12:20:00,22.72,22.74,22.71,22.73,26800.0,20.3133,20.3312,20.3044,20.3223,26800.0
2007-03-20 12:25:00,22.73,22.74,22.71,22.72,30000.0,20.3223,20.3312,20.3044,20.3133,30000.0
2007-03-20 12:30:00,22.72,22.74,22.71,22.71,24400.0,20.3133,20.3312,20.3044,20.3044,24400.0
2007-03-20 12:35:00,22.71,22.73,22.71,22.72,28400.0,20.3044,20.3223,20.3044,20.3133,28400.0
2007-03-20 12:40:00,22.72,22.73,22.71,22.73,15600.0,20.3133,20.3223,20.3044,20.3223,15600.0
2007-03-20 12:45:00,22.72,22.72,22.71,22.72,18400.0,20.3133,20.3133,20.3044,20.3133,18400.0
2007-03-20 12:50:00,22.72,22.72,22.71,22.72,5600.0,20.3133,20.3133,20.3044,20.3133,5600.0
2007-03-20 12:55:00,22.72,22.74,22.72,22.74,34800.0,20.3133,20.3312,20.3133,20.3312,34800.0
2007-03-20 13:00:00,22.74,22.75,22.74,22.74,38800.0,20.3312,20.3401,20.3312,20.3312,38800.0
2007-03-20 13:05:00,22.74,22.78,22.74,22.78,92800.0,20.3312,20.367,20.3312,20.367,92800.0
2007-03-20 13:10:00,22.77,22.77,22.71,22.72,53200.0,20.358,20.358,20.3044,20.3133,53200.0
2007-03-20 13:15:00,22.71,22.72,22.69,22.7,44400.0,20.3044,20.3133,20.2865,20.2954,44400.0
2007-03-20 13:20:00,22.7,22.72,22.7,22.71,34800.0,20.2954,20.3133,20.2954,20.3044,34800.0
2007-03-20 13:25:00,22.71,22.73,22.7,22.73,37600.0,20.3044,20.3223,20.2954,20.3223,37600.0
2007-03-20 13:30:00,22.73,22.73,22.69,22.69,40400.0,20.3223,20.3223,20.2865,20.2865,40400.0
2007-03-20 13:35:00,22.69,22.72,22.66,22.68,90400.0,20.2865,20.3133,20.2597,20.2776,90400.0
2007-03-20 13:40:00,22.7,22.73,22.7,22.71,64400.0,20.2954,20.3223,20.2954,20.3044,64400.0
2007-03-20 13:45:00,22.71,22.72,22.7,22.71,35600.0,20.3044,20.3133,20.2954,20.3044,35600.0
2007-03-20 13:50:00,22.7,22.71,22.66,22.69,54000.0,20.2954,20.3044,20.2597,20.2865,54000.0
2007-03-20 13:55:00,22.68,22.71,22.66,22.68,54400.0,20.2776,20.3044,20.2597,20.2776,54400.0
2007-03-20 14:00:00,22.68,22.72,22.68,22.68,102000.0,20.2776,20.3133,20.2776,20.2776,102000.0
2007-03-20 14:05:00,22.68,22.72,22.68,22.72,48400.0,20.2776,20.3133,20.2776,20.3133,48400.0
2007-03-20 14:10:00,22.72,22.74,22.71,22.73,51200.0,20.3133,20.3312,20.3044,20.3223,51200.0
2007-03-20 14:15:00,22.72,22.74,22.71,22.72,17200.0,20.3133,20.3312,20.3044,20.3133,17200.0
2007-03-20 14:20:00,22.72,22.73,22.71,22.73,17200.0,20.3133,20.3223,20.3044,20.3223,17200.0
2007-03-20 14:25:00,22.73,22.73,22.69,22.7,32800.0,20.3223,20.3223,20.2865,20.2954,32800.0
2007-03-20 14:30:00,22.71,22.71,22.69,22.69,28800.0,20.3044,20.3044,20.2865,20.2865,28800.0
2007-03-20 14:35:00,22.7,22.73,22.7,22.72,88000.0,20.2954,20.3223,20.2954,20.3133,88000.0
2007-03-20 14:40:00,22.72,22.74,22.7,22.74,40000.0,20.3133,20.3312,20.2954,20.3312,40000.0
2007-03-20 14:45:00,22.74,22.74,22.72,22.72,20800.0,20.3312,20.3312,20.3133,20.3133,20800.0
2007-03-20 14:50:00,22.72,22.75,22.72,22.73,22400.0,20.3133,20.3401,20.3133,20.3223,22400.0
2007-03-20 14:55:00,22.73,22.73,22.71,22.73,20800.0,20.3223,20.3223,20.3044,20.3223,20800.0
2007-03-20 15:00:00,22.72,22.76,22.71,22.75,29600.0,20.3133,20.3491,20.3044,20.3401,29600.0
2007-03-20 15:05:00,22.75,22.78,22.75,22.78,21600.0,20.3401,20.367,20.3401,20.367,21600.0
2007-03-20 15:10:00,22.77,22.79,22.76,22.78,36400.0,20.358,20.3759,20.3491,20.367,36400.0
2007-03-20 15:15:00,22.77,22.79,22.77,22.77,61200.0,20.358,20.3759,20.358,20.358,61200.0
2007-03-20 15:20:00,22.77,22.78,22.75,22.75,33600.0,20.358,20.367,20.3401,20.3401,33600.0
2007-03-20 15:25:00,22.75,22.76,22.74,22.74,40400.0,20.3401,20.3491,20.3312,20.3312,40400.0
2007-03-20 15:30:00,22.74,22.78,22.74,22.76,52800.0,20.3312,20.367,20.3312,20.3491,52800.0
2007-03-20 15:35:00,22.76,22.82,22.76,22.78,90400.0,20.3491,20.4027,20.3491,20.367,90400.0
2007-03-20 15:40:00,22.78,22.79,22.75,22.78,54800.0,20.367,20.3759,20.3401,20.367,54800.0
2007-03-20 15:45:00,22.77,22.81,22.75,22.8,63600.0,20.358,20.3938,20.3401,20.3848,63600.0
2007-03-20 15:50:00,22.8,22.88,22.8,22.83,252400.0,20.3848,20.4564,20.3848,20.4117,252400.0
2007-03-20 15:55:00,22.83,22.86,22.81,22.82,131200.0,20.4117,20.4385,20.3938,20.4027,131200.0
2007-03-21 09:30:00,22.91,22.93,22.73,22.74,132000.0,20.4832,20.5011,20.3223,20.3312,132000.0
2007-03-21 09:35:00,22.74,22.77,22.73,22.77,84400.0,20.3312,20.358,20.3223,20.358,84400.0
2007-03-21 09:40:00,22.77,22.81,22.73,22.76,78800.0,20.358,20.3938,20.3223,20.3491,78800.0
2007-03-21 09:45:00,22.93,22.93,22.67,22.7,74000.0,20.5011,20.5011,20.2686,20.2954,74000.0
2007-03-21 09:50:00,22.7,22.72,22.67,22.7,57200.0,20.2954,20.3133,20.2686,20.2954,57200.0
2007-03-21 09:55:00,22.7,22.7,22.63,22.64,60400.0,20.2954,20.2954,20.2329,20.2418,60400.0
2007-03-21 10:00:00,22.64,22.69,22.6,22.66,64400.0,20.2418,20.2865,20.206,20.2597,64400.0
2007-03-21 10:05:00,22.65,22.66,22.63,22.65,16000.0,20.2507,20.2597,20.2329,20.2507,16000.0
2007-03-21 10:10:00,22.64,22.68,22.63,22.66,26000.0,20.2418,20.2776,20.2329,20.2597,26000.0
2007-03-21 10:15:00,22.65,22.66,22.63,22.64,23600.0,20.2507,20.2597,20.2329,20.2418,23600.0
2007-03-21 10:20:00,22.64,22.65,22.62,22.63,34800.0,20.2418,20.2507,20.2239,20.2329,34800.0
2007-03-21 10:25:00,22.63,22.7,22.63,22.7,17600.0,20.2329,20.2954,20.2329,20.2954,17600.0
2007-03-21 10:30:00,22.71,22.71,22.67,22.67,34400.0,20.3044,20.3044,20.2686,20.2686,34400.0
2007-03-21 10:35:00,22.67,22.68,22.61,22.61,23600.0,20.2686,20.2776,20.215,20.215,23600.0
2007-03-21 10:40:00,22.62,22.65,22.62,22.65,20000.0,20.2239,20.2507,20.2239,20.2507,20000.0
2007-03-21 10:45:00,22.66,22.67,22.64,22.66,9600.0,20.2597,20.2686,20.2418,20.2597,9600.0
2007-03-21 10:50:00,22.67,22.73,22.64,22.73,97200.0,20.2686,20.3223,20.2418,20.3223,97200.0
2007-03-21 10:55:00,22.72,22.72,22.68,22.68,42400.0,20.3133,20.3133,20.2776,20.2776,42400.0
2007-03-21 11:00:00,22.68,22.71,22.64,22.65,26000.0,20.2776,20.3044,20.2418,20.2507,26000.0
2007-03-21 11:05:00,22.68,22.69,22.62,22.64,32400.0,20.2776,20.2865,20.2239,20.2418,32400.0
2007-03-21 11:10:00,22.62,22.65,22.61,22.64,38400.0,20.2239,20.2507,20.215,20.2418,38400.0
2007-03-21 11:15:00,22.65,22.73,22.63,22.72,115200.0,20.2507,20.3223,20.2329,20.3133,115200.0
2007-03-21 11:20:00,22.73,22.74,22.68,22.7,61600.0,20.3223,20.3312,20.2776,20.2954,61600.0
2007-03-21 11:25:00,22.69,22.7,22.69,22.7,16800.0,20.2865,20.2954,20.2865,20.2954,16800.0
2007-03-21 11:30:00,22.7,22.72,22.69,22.71,61600.0,20.2954,20.3133,20.2865,20.3044,61600.0
2007-03-21 11:35:00,22.71,22.71,22.7,22.71,25600.0,20.3044,20.3044,20.2954,20.3044,25600.0
2007-03-21 11:40:00,22.71,22.71,22.7,22.71,24000.0,20.3044,20.3044,20.2954,20.3044,24000.0
2007-03-21 11:45:00,22.71,22.73,22.71,22.73,32000.0,20.3044,20.3223,20.3044,20.3223,32000.0
2007-03-21 11:50:00,22.73,22.73,22.72,22.73,29200.0,20.3223,20.3223,20.3133,20.3223,29200.0
2007-03-21 11:55:00,22.73,22.74,22.72,22.72,22800.0,20.3223,20.3312,20.3133,20.3133,22800.0
2007-03-21 12:00:00,22.72,22.76,22.72,22.76,88000.0,20.3133,20.3491,20.3133,20.3491,88000.0
2007-03-21 12:05:00,22.76,22.79,22.75,22.78,21200.0,20.3491,20.3759,20.3401,20.367,21200.0
2007-03-21 12:10:00,22.78,22.78,22.76,22.77,12400.0,20.367,20.367,20.3491,20.358,12400.0
2007-03-21 12:15:00,22.76,22.77,22.75,22.75,18400.0,20.3491,20.358,20.3401,20.3401,18400.0
2007-03-21 12:20:00,22.75,22.75,22.73,22.73,15200.0,20.3401,20.3401,20.3223,20.3223,15200.0
2007-03-21 12:25:00,22.73,22.74,22.73,22.74,7600.0,20.3223,20.3312,20.3223,20.3312,7600.0
2007-03-21 12:30:00,22.74,22.75,22.72,22.74,17200.0,20.3312,20.3401,20.3133,20.3312,17200.0
2007-03-21 12:35:00,22.74,22.79,22.74,22.77,116800.0,20.3312,20.3759,20.3312,20.358,116800.0
2007-03-21 12:40:00,22.77,22.79,22.75,22.79,34000.0,20.358,20.3759,20.3401,20.3759,34000.0
2007-03-21 12:45:00,22.8,22.83,22.8,22.81,31200.0,20.3848,20.4117,20.3848,20.3938,31200.0
2007-03-21 12:50:00,22.81,22.82,22.8,22.8,10000.0,20.3938,20.4027,20.3848,20.3848,10000.0
2007-03-21 12:55:00,22.81,22.81,22.8,22.8,5600.0,20.3938,20.3938,20.3848,20.3848,5600.0
2007-03-21 13:00:00,22.81,22.81,22.8,22.8,24000.0,20.3938,20.3938,20.3848,20.3848,24000.0
2007-03-21 13:05:00,22.8,22.82,22.8,22.82,16400.0,20.3848,20.4027,20.3848,20.4027,16400.0
2007-03-21 13:10:00,22.82,22.85,22.81,22.84,51600.0,20.4027,20.4296,20.3938,20.4206,51600.0
2007-03-21 13:15:00,22.84,22.86,22.84,22.84,36400.0,20.4206,20.4385,20.4206,20.4206,36400.0
2007-03-21 13:20:00,22.84,22.88,22.84,22.88,42000.0,20.4206,20.4564,20.4206,20.4564,42000.0
2007-03-21 13:25:00,22.87,22.89,22.86,22.88,34000.0,20.4474,20.4653,20.4385,20.4564,34000.0
2007-03-21 13:30:00,22.87,22.88,22.87,22.88,19600.0,20.4474,20.4564,20.4474,20.4564,19600.0
2007-03-21 13:35:00,22.88,22.91,22.87,22.91,49200.0,20.4564,20.4832,20.4474,20.4832,49200.0
2007-03-21 13:40:00,22.91,22.93,22.89,22.93,65600.0,20.4832,20.5011,20.4653,20.5011,65600.0
2007-03-21 13:45:00,22.93,22.96,22.93,22.95,101200.0,20.5011,20.5279,20.5011,20.519,101200.0
2007-03-21 13:50:00,22.96,22.96,22.89,22.92,49200.0,20.5279,20.5279,20.4653,20.4921,49200.0
2007-03-21 13:55:00,22.92,22.96,22.91,22.96,46800.0,20.4921,20.5279,20.4832,20.5279,46800.0
2007-03-21 14:00:00,22.95,22.98,22.95,22.95,74000.0,20.519,20.5458,20.519,20.519,74000.0
2007-03-21 14:05:00,22.95,22.96,22.92,22.95,81600.0,20.519,20.5279,20.4921,20.519,81600.0
2007-03-21 14:10:00,22.95,23.0,22.93,22.96,82800.0,20.519,20.5637,20.5011,20.5279,82800.0
2007-03-21 14:15:00,22.96,23.09,22.95,22.99,161600.0,20.5279,20.6441,20.519,20.5547,161600.0
2007-03-21 14:20:00,22.99,23.12,22.99,23.12,118400.0,20.5547,20.671,20.5547,20.671,118400.0
2007-03-21 14:25:00,23.12,23.18,23.06,23.15,191200.0,20.671,20.7246,20.6173,20.6978,191200.0
2007-03-21 14:30:00,23.14,23.17,23.11,23.15,106000.0,20.6888,20.7157,20.662,20.6978,106000.0
2007-03-21 14:35:00,23.13,23.15,23.11,23.15,86800.0,20.6799,20.6978,20.662,20.6978,86800.0
2007-03-21 14:40:00,23.14,23.25,23.13,23.25,159600.0,20.6888,20.7872,20.6799,20.7872,159600.0
2007-03-21 14:45:00,23.25,23.27,23.22,23.25,124000.0,20.7872,20.8051,20.7604,20.7872,124000.0
2007-03-21 14:50:00,23.25,23.33,23.24,23.33,80000.0,20.7872,20.8587,20.7782,20.8587,80000.0
2007-03-21 14:55:00,23.33,23.39,23.27,23.35,123600.0,20.8587,20.9124,20.8051,20.8766,123600.0
2007-03-21 15:00:00,23.36,23.41,23.31,23.32,111600.0,20.8855,20.9302,20.8408,20.8498,111600.0
2007-03-21 15:05:00,23.32,23.36,23.27,23.28,80400.0,20.8498,20.8855,20.8051,20.814,80400.0
2007-03-21 15:10:00,23.27,23.28,23.23,23.24,122800.0,20.8051,20.814,20.7693,20.7782,122800.0
2007-03-21 15:15:00,23.25,23.28,23.22,23.22,93600.0,20.7872,20.814,20.7604,20.7604,93600.0
2007-03-21 15:20:00,23.22,23.25,23.2,23.21,92400.0,20.7604,20.7872,20.7425,20.7514,92400.0
2007-03-21 15:25:00,23.22,23.24,23.17,23.2,68800.0,20.7604,20.7782,20.7157,20.7425,68800.0
2007-03-21 15:30:00,23.2,23.28,23.2,23.25,84400.0,20.7425,20.814,20.7425,20.7872,84400.0
2007-03-21 15:35:00,23.25,23.28,23.23,23.25,102000.0,20.7872,20.814,20.7693,20.7872,102000.0
2007-03-21 15:40:00,23.25,23.27,23.23,23.25,108800.0,20.7872,20.8051,20.7693,20.7872,108800.0
2007-03-21 15:45:00,23.25,23.28,23.22,23.24,134400.0,20.7872,20.814,20.7604,20.7782,134400.0
2007-03-21 15:50:00,23.24,23.25,23.18,23.23,133200.0,20.7782,20.7872,20.7246,20.7693,133200.0
2007-03-21 15:55:00,23.22,23.25,23.22,23.25,201600.0,20.7604,20.7872,20.7604,20.7872,201600.0
2007-03-22 09:30:00,23.39,23.48,23.32,23.32,168800.0,20.9124,20.9928,20.8498,20.8498,168800.0
2007-03-22 09:35:00,23.32,23.35,23.3,23.31,88000.0,20.8498,20.8766,20.8319,20.8408,88000.0
2007-03-22 09:40:00,23.31,23.32,23.23,23.23,63200.0,20.8408,20.8498,20.7693,20.7693,63200.0
2007-03-22 09:45:00,23.23,23.39,23.19,23.21,46400.0,20.7693,20.9124,20.7335,20.7514,46400.0
2007-03-22 09:50:00,23.21,23.24,23.2,23.24,55200.0,20.7514,20.7782,20.7425,20.7782,55200.0
2007-03-22 09:55:00,23.24,23.24,23.11,23.11,98000.0,20.7782,20.7782,20.662,20.662,98000.0
2007-03-22 10:00:00,23.11,23.2,23.07,23.2,30400.0,20.662,20.7425,20.6262,20.7425,30400.0
2007-03-22 10:05:00,23.12,23.16,23.1,23.11,71200.0,20.671,20.7067,20.6531,20.662,71200.0
2007-03-22 10:10:00,23.11,23.22,23.1,23.14,61200.0,20.662,20.7604,20.6531,20.6888,61200.0
2007-03-22 10:15:00,23.14,23.22,23.12,23.13,24400.0,20.6888,20.7604,20.671,20.6799,24400.0
2007-03-22 10:20:00,23.13,23.22,23.12,23.14,40000.0,20.6799,20.7604,20.671,20.6888,40000.0
2007-03-22 10:25:00,23.14,23.15,23.11,23.12,44800.0,20.6888,20.6978,20.662,20.671,44800.0
2007-03-22 10:30:00,23.11,23.13,23.08,23.11,42400.0,20.662,20.6799,20.6352,20.662,42400.0
2007-03-22 10:35:00,23.11,23.12,23.08,23.11,71200.0,20.662,20.671,20.6352,20.662,71200.0
2007-03-22 10:40:00,23.12,23.16,23.1,23.13,52000.0,20.671,20.7067,20.6531,20.6799,52000.0
2007-03-22 10:45:00,23.12,23.13,23.07,23.08,79600.0,20.671,20.6799,20.6262,20.6352,79600.0
2007-03-22 10:50:00,23.07,23.15,23.04,23.08,34400.0,20.6262,20.6978,20.5994,20.6352,34400.0
2007-03-22 10:55:00,23.09,23.13,23.08,23.11,22000.0,20.6441,20.6799,20.6352,20.662,22000.0
2007-03-22 11:00:00,23.1,23.11,23.06,23.06,36800.0,20.6531,20.662,20.6173,20.6173,36800.0
2007-03-22 11:05:00,23.06,23.15,23.05,23.11,44800.0,20.6173,20.6978,20.6084,20.662,44800.0
2007-03-22 11:10:00,23.11,23.16,23.11,23.14,39600.0,20.662,20.7067,20.662,20.6888,39600.0
2007-03-22 11:15:00,23.14,23.21,23.1,23.2,64400.0,20.6888,20.7514,20.6531,20.7425,64400.0
2007-03-22 11:20:00,23.2,23.27,23.2,23.25,41200.0,20.7425,20.8051,20.7425,20.7872,41200.0
2007-03-22 11:25:00,23.25,23.26,23.14,23.23,26000.0,20.7872,20.7961,20.6888,20.7693,26000.0
2007-03-22 11:30:00,23.23,23.26,23.11,23.26,20400.0,20.7693,20.7961,20.662,20.7961,20400.0
2007-03-22 11:35:00,23.26,23.26,23.24,23.26,18400.0,20.7961,20.7961,20.7782,20.7961,18400.0
2007-03-22 11:40:00,23.26,23.27,23.11,23.25,95600.0,20.7961,20.8051,20.662,20.7872,95600.0
2007-03-22 11:45:00,23.26,23.27,23.25,23.27,18000.0,20.7961,20.8051,20.7872,20.8051,18000.0
2007-03-22 11:50:00,23.26,23.27,23.25,23.27,16800.0,20.7961,20.8051,20.7872,20.8051,16800.0
2007-03-22 11:55:00,23.27,23.33,23.18,23.32,31200.0,20.8051,20.8587,20.7246,20.8498,31200.0
2007-03-22 12:00:00,23.32,23.32,23.25,23.25,12800.0,20.8498,20.8498,20.7872,20.7872,12800.0
2007-03-22 12:05:00,23.29,23.3,23.28,23.28,12800.0,20.8229,20.8319,20.814,20.814,12800.0
2007-03-22 12:10:00,23.28,23.3,23.27,23.27,12000.0,20.814,20.8319,20.8051,20.8051,12000.0
2007-03-22 12:15:00,23.28,23.29,23.25,23.27,24000.0,20.814,20.8229,20.7872,20.8051,24000.0
2007-03-22 12:20:00,23.29,23.31,23.26,23.31,36800.0,20.8229,20.8408,20.7961,20.8408,36800.0
2007-03-22 12:25:00,23.32,23.35,23.31,23.35,19600.0,20.8498,20.8766,20.8408,20.8766,19600.0
2007-03-22 12:30:00,23.35,23.36,23.29,23.3,36400.0,20.8766,20.8855,20.8229,20.8319,36400.0
2007-03-22 12:35:00,23.3,23.3,23.27,23.27,12400.0,20.8319,20.8319,20.8051,20.8051,12400.0
2007-03-22 12:40:00,23.27,23.27,23.24,23.25,18800.0,20.8051,20.8051,20.7782,20.7872,18800.0
2007-03-22 12:45:00,23.25,23.26,23.24,23.24,10400.0,20.7872,20.7961,20.7782,20.7782,10400.0
2007-03-22 12:50:00,23.24,23.24,23.23,23.24,20800.0,20.7782,20.7782,20.7693,20.7782,20800.0
2007-03-22 12:55:00,23.23,23.23,23.18,23.18,28000.0,20.7693,20.7693,20.7246,20.7246,28000.0
2007-03-22 13:00:00,23.18,23.19,23.14,23.14,51600.0,20.7246,20.7335,20.6888,20.6888,51600.0
2007-03-22 13:05:00,23.15,23.16,23.11,23.13,38800.0,20.6978,20.7067,20.662,20.6799,38800.0
2007-03-22 13:10:00,23.13,23.14,23.11,23.11,33200.0,20.6799,20.6888,20.662,20.662,33200.0
2007-03-22 13:15:00,23.12,23.12,23.11,23.11,30400.0,20.671,20.671,20.662,20.662,30400.0
2007-03-22 13:20:00,23.11,23.12,23.11,23.12,31200.0,20.662,20.671,20.662,20.671,31200.0
2007-03-22 13:25:00,23.12,23.14,23.12,23.13,32400.0,20.671,20.6888,20.671,20.6799,32400.0
2007-03-22 13:30:00,23.14,23.14,23.1,23.13,32400.0,20.6888,20.6888,20.6531,20.6799,32400.0
2007-03-22 13:35:00,23.13,23.13,23.11,23.13,28400.0,20.6799,20.6799,20.662,20.6799,28400.0
2007-03-22 13:40:00,23.14,23.22,23.14,23.18,32800.0,20.6888,20.7604,20.6888,20.7246,32800.0
2007-03-22 13:45:00,23.17,23.18,23.13,23.13,30000.0,20.7157,20.7246,20.6799,20.6799,30000.0
2007-03-22 13:50:00,23.13,23.16,23.13,23.15,14400.0,20.6799,20.7067,20.6799,20.6978,14400.0
2007-03-22 13:55:00,23.14,23.16,23.13,23.15,28000.0,20.6888,20.7067,20.6799,20.6978,28000.0
2007-03-22 14:00:00,23.15,23.18,23.11,23.12,61600.0,20.6978,20.7246,20.662,20.671,61600.0
2007-03-22 14:05:00,23.13,23.15,23.12,23.14,44000.0,20.6799,20.6978,20.671,20.6888,44000.0
2007-03-22 14:10:00,23.13,23.15,23.13,23.15,6800.0,20.6799,20.6978,20.6799,20.6978,6800.0
2007-03-22 14:15:00,23.15,23.17,23.12,23.13,35600.0,20.6978,20.7157,20.671,20.6799,35600.0
2007-03-22 14:20:00,23.13,23.14,23.13,23.13,27600.0,20.6799,20.6888,20.6799,20.6799,27600.0
2007-03-22 14:25:00,23.13,23.16,23.13,23.14,22000.0,20.6799,20.7067,20.6799,20.6888,22000.0
2007-03-22 14:30:00,23.14,23.17,23.14,23.17,12800.0,20.6888,20.7157,20.6888,20.7157,12800.0
2007-03-22 14:35:00,23.17,23.18,23.14,23.15,92800.0,20.7157,20.7246,20.6888,20.6978,92800.0
2007-03-22 14:40:00,23.14,23.14,23.11,23.11,58000.0,20.6888,20.6888,20.662,20.662,58000.0
2007-03-22 14:45:00,23.11,23.13,23.11,23.12,44000.0,20.662,20.6799,20.662,20.671,44000.0
2007-03-22 14:50:00,23.12,23.13,23.1,23.11,54000.0,20.671,20.6799,20.6531,20.662,54000.0
2007-03-22 14:55:00,23.11,23.13,23.1,23.12,43200.0,20.662,20.6799,20.6531,20.671,43200.0
2007-03-22 15:00:00,23.12,23.15,23.1,23.13,56800.0,20.671,20.6978,20.6531,20.6799,56800.0
2007-03-22 15:05:00,23.13,23.14,23.12,23.12,55600.0,20.6799,20.6888,20.671,20.671,55600.0
2007-03-22 15:10:00,23.12,23.14,23.1,23.14,90400.0,20.671,20.6888,20.6531,20.6888,90400.0
2007-03-22 15:15:00,23.14,23.16,23.09,23.12,34000.0,20.6888,20.7067,20.6441,20.671,34000.0
2007-03-22 15:20:00,23.13,23.14,23.09,23.09,44000.0,20.6799,20.6888,20.6441,20.6441,44000.0
2007-03-22 15:25:00,23.09,23.17,23.08,23.17,58000.0,20.6441,20.7157,20.6352,20.7157,58000.0
2007-03-22 15:30:00,23.16,23.17,23.14,23.15,30000.0,20.7067,20.7157,20.6888,20.6978,30000.0
2007-03-22 15:35:00,23.15,23.18,23.14,23.15,55200.0,20.6978,20.7246,20.6888,20.6978,55200.0
2007-03-22 15:40:00,23.15,23.21,23.15,23.21,53200.0,20.6978,20.7514,20.6978,20.7514,53200.0
2007-03-22 15:45:00,23.2,23.24,23.19,23.23,77200.0,20.7425,20.7782,20.7335,20.7693,77200.0
2007-03-22 15:50:00,23.23,23.27,23.22,23.22,81200.0,20.7693,20.8051,20.7604,20.7604,81200.0
2007-03-22 15:55:00,23.22,23.25,23.21,23.24,91200.0,20.7604,20.7872,20.7514,20.7782,91200.0
2007-03-23 09:30:00,23.31,23.35,23.27,23.31,95200.0,20.8408,20.8766,20.8051,20.8408,95200.0
2007-03-23 09:35:00,23.3,23.3,23.21,23.25,89600.0,20.8319,20.8319,20.7514,20.7872,89600.0
2007-03-23 09:40:00,23.25,23.31,23.17,23.24,27200.0,20.7872,20.8408,20.7157,20.7782,27200.0
2007-03-23 09:45:00,23.24,23.27,23.18,23.21,46800.0,20.7782,20.8051,20.7246,20.7514,46800.0
2007-03-23 09:50:00,23.19,23.21,23.11,23.14,65200.0,20.7335,20.7514,20.662,20.6888,65200.0
2007-03-23 09:55:00,23.14,23.17,23.13,23.16,30800.0,20.6888,20.7157,20.6799,20.7067,30800.0
2007-03-23 10:00:00,23.17,23.35,23.17,23.3,106400.0,20.7157,20.8766,20.7157,20.8319,106400.0
2007-03-23 10:05:00,23.28,23.32,23.24,23.32,46000.0,20.814,20.8498,20.7782,20.8498,46000.0
2007-03-23 10:10:00,23.32,23.35,23.3,23.31,56400.0,20.8498,20.8766,20.8319,20.8408,56400.0
2007-03-23 10:15:00,23.31,23.33,23.28,23.3,69600.0,20.8408,20.8587,20.814,20.8319,69600.0
2007-03-23 10:20:00,23.31,23.33,23.27,23.31,48400.0,20.8408,20.8587,20.8051,20.8408,48400.0
2007-03-23 10:25:00,23.3,23.34,23.3,23.32,71600.0,20.8319,20.8676,20.8319,20.8498,71600.0
2007-03-23 10:30:00,23.31,23.32,23.26,23.26,42400.0,20.8408,20.8498,20.7961,20.7961,42400.0
2007-03-23 10:35:00,23.27,23.32,23.27,23.29,24400.0,20.8051,20.8498,20.8051,20.8229,24400.0
2007-03-23 10:40:00,23.29,23.29,23.27,23.28,25600.0,20.8229,20.8229,20.8051,20.814,25600.0
2007-03-23 10:45:00,23.28,23.31,23.27,23.31,53200.0,20.814,20.8408,20.8051,20.8408,53200.0
2007-03-23 10:50:00,23.31,23.34,23.3,23.3,36000.0,20.8408,20.8676,20.8319,20.8319,36000.0
2007-03-23 10:55:00,23.3,23.35,23.29,23.34,32000.0,20.8319,20.8766,20.8229,20.8676,32000.0
2007-03-23 11:00:00,23.34,23.34,23.31,23.33,24400.0,20.8676,20.8676,20.8408,20.8587,24400.0
2007-03-23 11:05:00,23.33,23.35,23.32,23.35,30000.0,20.8587,20.8766,20.8498,20.8766,30000.0
2007-03-23 11:10:00,23.35,23.35,23.32,23.35,45200.0,20.8766,20.8766,20.8498,20.8766,45200.0
2007-03-23 11:15:00,23.35,23.37,23.33,23.33,35200.0,20.8766,20.8945,20.8587,20.8587,35200.0
2007-03-23 11:20:00,23.33,23.33,23.29,23.29,20000.0,20.8587,20.8587,20.8229,20.8229,20000.0
2007-03-23 11:25:00,23.29,23.29,23.27,23.27,17200.0,20.8229,20.8229,20.8051,20.8051,17200.0
2007-03-23 11:30:00,23.27,23.27,23.26,23.27,13600.0,20.8051,20.8051,20.7961,20.8051,13600.0
2007-03-23 11:35:00,23.27,23.27,23.25,23.25,20000.0,20.8051,20.8051,20.7872,20.7872,20000.0
2007-03-23 11:40:00,23.25,23.25,23.21,23.21,36000.0,20.7872,20.7872,20.7514,20.7514,36000.0
2007-03-23 11:45:00,23.22,23.22,23.21,23.22,13200.0,20.7604,20.7604,20.7514,20.7604,13200.0
2007-03-23 11:50:00,23.22,23.23,23.2,23.2,17200.0,20.7604,20.7693,20.7425,20.7425,17200.0
2007-03-23 11:55:00,23.2,23.2,23.19,23.19,9600.0,20.7425,20.7425,20.7335,20.7335,9600.0
2007-03-23 12:00:00,23.2,23.24,23.19,23.24,22800.0,20.7425,20.7782,20.7335,20.7782,22800.0
2007-03-23 12:05:00,23.24,23.25,23.24,23.25,28800.0,20.7782,20.7872,20.7782,20.7872,28800.0
2007-03-23 12:10:00,23.25,23.3,23.25,23.3,47600.0,20.7872,20.8319,20.7872,20.8319,47600.0
2007-03-23 12:15:00,23.3,23.32,23.3,23.32,55600.0,20.8319,20.8498,20.8319,20.8498,55600.0
2007-03-23 12:20:00,23.31,23.34,23.31,23.32,26400.0,20.8408,20.8676,20.8408,20.8498,26400.0
2007-03-23 12:25:00,23.32,23.32,23.3,23.3,5600.0,20.8498,20.8498,20.8319,20.8319,5600.0
2007-03-23 12:30:00,23.29,23.29,23.27,23.27,10800.0,20.8229,20.8229,20.8051,20.8051,10800.0
2007-03-23 12:35:00,23.27,23.29,23.26,23.29,20000.0,20.8051,20.8229,20.7961,20.8229,20000.0
2007-03-23 12:40:00,23.29,23.3,23.27,23.27,10800.0,20.8229,20.8319,20.8051,20.8051,10800.0
2007-03-23 12:45:00,23.28,23.3,23.27,23.29,22800.0,20.814,20.8319,20.8051,20.8229,22800.0
2007-03-23 12:50:00,23.29,23.31,23.27,23.3,26800.0,20.8229,20.8408,20.8051,20.8319,26800.0
2007-03-23 12:55:00,23.31,23.33,23.31,23.33,6800.0,20.8408,20.8587,20.8408,20.8587,6800.0
2007-03-23 13:00:00,23.33,23.34,23.31,23.31,16800.0,20.8587,20.8676,20.8408,20.8408,16800.0
2007-03-23 13:05:00,23.31,23.34,23.31,23.32,6400.0,20.8408,20.8676,20.8408,20.8498,6400.0
2007-03-23 13:10:00,23.33,23.33,23.26,23.26,25600.0,20.8587,20.8587,20.7961,20.7961,25600.0
2007-03-23 13:15:00,23.26,23.29,23.25,23.29,19200.0,20.7961,20.8229,20.7872,20.8229,19200.0
2007-03-23 13:20:00,23.29,23.32,23.29,23.31,16400.0,20.8229,20.8498,20.8229,20.8408,16400.0
2007-03-23 13:25:00,23.31,23.33,23.31,23.31,41200.0,20.8408,20.8587,20.8408,20.8408,41200.0
2007-03-23 13:30:00,23.32,23.34,23.31,23.32,55200.0,20.8498,20.8676,20.8408,20.8498,55200.0
2007-03-23 13:35:00,23.32,23.32,23.29,23.31,19600.0,20.8498,20.8498,20.8229,20.8408,19600.0
2007-03-23 13:40:00,23.31,23.31,23.29,23.3,16000.0,20.8408,20.8408,20.8229,20.8319,16000.0
2007-03-23 13:45:00,23.3,23.34,23.3,23.31,36800.0,20.8319,20.8676,20.8319,20.8408,36800.0
2007-03-23 13:50:00,23.31,23.34,23.31,23.33,8000.0,20.8408,20.8676,20.8408,20.8587,8000.0
2007-03-23 13:55:00,23.33,23.33,23.31,23.31,6000.0,20.8587,20.8587,20.8408,20.8408,6000.0
2007-03-23 14:00:00,23.32,23.33,23.3,23.3,13200.0,20.8498,20.8587,20.8319,20.8319,13200.0
2007-03-23 14:05:00,23.3,23.31,23.28,23.28,8000.0,20.8319,20.8408,20.814,20.814,8000.0
2007-03-23 14:10:00,23.28,23.3,23.28,23.29,15200.0,20.814,20.8319,20.814,20.8229,15200.0
2007-03-23 14:15:00,23.3,23.31,23.27,23.27,14800.0,20.8319,20.8408,20.8051,20.8051,14800.0
2007-03-23 14:20:00,23.26,23.26,23.23,23.25,27200.0,20.7961,20.7961,20.7693,20.7872,27200.0
2007-03-23 14:25:00,23.25,23.25,23.25,23.25,5200.0,20.7872,20.7872,20.7872,20.7872,5200.0
2007-03-23 14:30:00,23.25,23.29,23.25,23.27,38800.0,20.7872,20.8229,20.7872,20.8051,38800.0
2007-03-23 14:35:00,23.26,23.29,23.26,23.28,9200.0,20.7961,20.8229,20.7961,20.814,9200.0
2007-03-23 14:40:00,23.28,23.28,23.27,23.28,20400.0,20.814,20.814,20.8051,20.814,20400.0
2007-03-23 14:45:00,23.28,23.3,23.28,23.28,24000.0,20.814,20.8319,20.814,20.814,24000.0
2007-03-23 14:50:00,23.28,23.3,23.27,23.3,32000.0,20.814,20.8319,20.8051,20.8319,32000.0
2007-03-23 14:55:00,23.3,23.3,23.28,23.28,12000.0,20.8319,20.8319,20.814,20.814,12000.0
2007-03-23 15:00:00,23.27,23.28,23.25,23.28,21200.0,20.8051,20.814,20.7872,20.814,21200.0
2007-03-23 15:05:00,23.27,23.3,23.27,23.3,20000.0,20.8051,20.8319,20.8051,20.8319,20000.0
2007-03-23 15:10:00,23.31,23.33,23.3,23.32,23600.0,20.8408,20.8587,20.8319,20.8498,23600.0
2007-03-23 15:15:00,23.31,23.34,23.31,23.34,23600.0,20.8408,20.8676,20.8408,20.8676,23600.0
2007-03-23 15:20:00,23.34,23.35,23.33,23.34,40800.0,20.8676,20.8766,20.8587,20.8676,40800.0
2007-03-23 15:25:00,23.34,23.35,23.28,23.3,34400.0,20.8676,20.8766,20.814,20.8319,34400.0
2007-03-23 15:30:00,23.29,23.31,23.26,23.3,84400.0,20.8229,20.8408,20.7961,20.8319,84400.0
2007-03-23 15:35:00,23.3,23.31,23.29,23.3,47200.0,20.8319,20.8408,20.8229,20.8319,47200.0
2007-03-23 15:40:00,23.3,23.3,23.25,23.26,70800.0,20.8319,20.8319,20.7872,20.7961,70800.0
2007-03-23 15:45:00,23.26,23.3,23.25,23.29,14800.0,20.7961,20.8319,20.7872,20.8229,14800.0
2007-03-23 15:50:00,23.29,23.29,23.25,23.26,26800.0,20.8229,20.8229,20.7872,20.7961,26800.0
2007-03-23 15:55:00,23.27,23.27,23.2,23.23,131200.0,20.8051,20.8051,20.7425,20.7693,131200.0
2007-03-26 09:30:00,23.38,23.38,23.24,23.34,237200.0,20.9034,20.9034,20.7782,20.8676,237200.0
2007-03-26 09:35:00,23.33,23.36,23.31,23.33,47600.0,20.8587,20.8855,20.8408,20.8587,47600.0
2007-03-26 09:40:00,23.33,23.36,23.33,23.35,61600.0,20.8587,20.8855,20.8587,20.8766,61600.0
2007-03-26 09:45:00,23.36,23.43,23.33,23.41,126400.0,20.8855,20.9481,20.8587,20.9302,126400.0
2007-03-26 09:50:00,23.41,23.42,23.35,23.37,32400.0,20.9302,20.9392,20.8766,20.8945,32400.0
2007-03-26 09:55:00,23.37,23.38,23.34,23.37,20800.0,20.8945,20.9034,20.8676,20.8945,20800.0
2007-03-26 10:00:00,23.36,23.36,23.28,23.3,122000.0,20.8855,20.8855,20.814,20.8319,122000.0
2007-03-26 10:05:00,23.3,23.31,23.28,23.3,282800.0,20.8319,20.8408,20.814,20.8319,282800.0
2007-03-26 10:10:00,23.3,23.33,23.29,23.32,76400.0,20.8319,20.8587,20.8229,20.8498,76400.0
2007-03-26 10:15:00,23.32,23.32,23.28,23.3,47600.0,20.8498,20.8498,20.814,20.8319,47600.0
2007-03-26 10:20:00,23.29,23.31,23.28,23.28,53200.0,20.8229,20.8408,20.814,20.814,53200.0
2007-03-26 10:25:00,23.28,23.3,23.21,23.21,135200.0,20.814,20.8319,20.7514,20.7514,135200.0
2007-03-26 10:30:00,23.21,23.24,23.21,23.22,85600.0,20.7514,20.7782,20.7514,20.7604,85600.0
2007-03-26 10:35:00,23.22,23.25,23.21,23.24,41200.0,20.7604,20.7872,20.7514,20.7782,41200.0
2007-03-26 10:40:00,23.24,23.25,23.2,23.21,49600.0,20.7782,20.7872,20.7425,20.7514,49600.0
2007-03-26 10:45:00,23.21,23.25,23.2,23.25,25600.0,20.7514,20.7872,20.7425,20.7872,25600.0
2007-03-26 10:50:00,23.25,23.25,23.23,23.24,32800.0,20.7872,20.7872,20.7693,20.7782,32800.0
2007-03-26 10:55:00,23.22,23.24,23.21,23.23,41200.0,20.7604,20.7782,20.7514,20.7693,41200.0
2007-03-26 11:00:00,23.23,23.23,23.18,23.18,55200.0,20.7693,20.7693,20.7246,20.7246,55200.0
2007-03-26 11:05:00,23.18,23.21,23.18,23.2,36400.0,20.7246,20.7514,20.7246,20.7425,36400.0
2007-03-26 11:10:00,23.19,23.2,23.18,23.18,24000.0,20.7335,20.7425,20.7246,20.7246,24000.0
2007-03-26 11:15:00,23.18,23.21,23.18,23.2,38400.0,20.7246,20.7514,20.7246,20.7425,38400.0
2007-03-26 11:20:00,23.2,23.25,23.2,23.23,33600.0,20.7425,20.7872,20.7425,20.7693,33600.0
2007-03-26 11:25:00,23.23,23.24,23.22,23.24,21600.0,20.7693,20.7782,20.7604,20.7782,21600.0
2007-03-26 11:30:00,23.24,23.27,23.24,23.25,15600.0,20.7782,20.8051,20.7782,20.7872,15600.0
2007-03-26 11:35:00,23.26,23.3,23.26,23.29,32400.0,20.7961,20.8319,20.7961,20.8229,32400.0
2007-03-26 11:40:00,23.3,23.31,23.3,23.31,16000.0,20.8319,20.8408,20.8319,20.8408,16000.0
2007-03-26 11:45:00,23.31,23.32,23.29,23.29,40800.0,20.8408,20.8498,20.8229,20.8229,40800.0
2007-03-26 11:50:00,23.29,23.3,23.29,23.29,29200.0,20.8229,20.8319,20.8229,20.8229,29200.0
2007-03-26 11:55:00,23.29,23.3,23.26,23.26,15600.0,20.8229,20.8319,20.7961,20.7961,15600.0
2007-03-26 12:00:00,23.27,23.29,23.27,23.29,17600.0,20.8051,20.8229,20.8051,20.8229,17600.0
2007-03-26 12:05:00,23.29,23.36,23.28,23.35,102000.0,20.8229,20.8855,20.814,20.8766,102000.0
2007-03-26 12:10:00,23.35,23.36,23.34,23.36,50000.0,20.8766,20.8855,20.8676,20.8855,50000.0
2007-03-26 12:15:00,23.36,23.43,23.35,23.43,111200.0,20.8855,20.9481,20.8766,20.9481,111200.0
2007-03-26 12:20:00,23.44,23.47,23.41,23.45,105600.0,20.9571,20.9839,20.9302,20.966,105600.0
2007-03-26 12:25:00,23.45,23.49,23.44,23.44,48400.0,20.966,21.0018,20.9571,20.9571,48400.0
2007-03-26 12:30:00,23.45,23.48,23.44,23.48,56000.0,20.966,20.9928,20.9571,20.9928,56000.0
2007-03-26 12:35:00,23.48,23.5,23.47,23.48,34400.0,20.9928,21.0107,20.9839,20.9928,34400.0
2007-03-26 12:40:00,23.48,23.5,23.48,23.48,50400.0,20.9928,21.0107,20.9928,20.9928,50400.0
2007-03-26 12:45:00,23.48,23.5,23.48,23.48,79200.0,20.9928,21.0107,20.9928,20.9928,79200.0
2007-03-26 12:50:00,23.48,23.5,23.48,23.49,44800.0,20.9928,21.0107,20.9928,21.0018,44800.0
2007-03-26 12:55:00,23.49,23.5,23.49,23.49,33200.0,21.0018,21.0107,21.0018,21.0018,33200.0
2007-03-26 13:00:00,23.49,23.5,23.49,23.49,48800.0,21.0018,21.0107,21.0018,21.0018,48800.0
2007-03-26 13:05:00,23.49,23.5,23.49,23.5,63600.0,21.0018,21.0107,21.0018,21.0107,63600.0
2007-03-26 13:10:00,23.5,23.5,23.49,23.49,90800.0,21.0107,21.0107,21.0018,21.0018,90800.0
2007-03-26 13:15:00,23.49,23.5,23.49,23.49,109600.0,21.0018,21.0107,21.0018,21.0018,109600.0
2007-03-26 13:20:00,23.49,23.5,23.49,23.49,98800.0,21.0018,21.0107,21.0018,21.0018,98800.0
2007-03-26 13:25:00,23.49,23.5,23.48,23.48,68800.0,21.0018,21.0107,20.9928,20.9928,68800.0
2007-03-26 13:30:00,23.48,23.57,23.48,23.55,264400.0,20.9928,21.0733,20.9928,21.0554,264400.0
2007-03-26 13:35:00,23.55,23.57,23.51,23.52,109200.0,21.0554,21.0733,21.0196,21.0286,109200.0
2007-03-26 13:40:00,23.52,23.53,23.5,23.5,31600.0,21.0286,21.0375,21.0107,21.0107,31600.0
2007-03-26 13:45:00,23.5,23.54,23.5,23.51,108800.0,21.0107,21.0465,21.0107,21.0196,108800.0
2007-03-26 13:50:00,23.51,23.51,23.5,23.5,61200.0,21.0196,21.0196,21.0107,21.0107,61200.0
2007-03-26 13:55:00,23.5,23.52,23.5,23.51,20400.0,21.0107,21.0286,21.0107,21.0196,20400.0
2007-03-26 14:00:00,23.52,23.59,23.52,23.59,140800.0,21.0286,21.0912,21.0286,21.0912,140800.0
2007-03-26 14:05:00,23.58,23.59,23.58,23.58,82800.0,21.0822,21.0912,21.0822,21.0822,82800.0
2007-03-26 14:10:00,23.58,23.59,23.54,23.55,58800.0,21.0822,21.0912,21.0465,21.0554,58800.0
2007-03-26 14:15:00,23.55,23.58,23.55,23.58,27600.0,21.0554,21.0822,21.0554,21.0822,27600.0
2007-03-26 14:20:00,23.58,23.58,23.52,23.53,39200.0,21.0822,21.0822,21.0286,21.0375,39200.0
2007-03-26 14:25:00,23.53,23.54,23.52,23.54,16000.0,21.0375,21.0465,21.0286,21.0465,16000.0
2007-03-26 14:30:00,23.53,23.53,23.5,23.5,50400.0,21.0375,21.0375,21.0107,21.0107,50400.0
2007-03-26 14:35:00,23.5,23.52,23.5,23.5,45200.0,21.0107,21.0286,21.0107,21.0107,45200.0
2007-03-26 14:40:00,23.5,23.52,23.5,23.52,27200.0,21.0107,21.0286,21.0107,21.0286,27200.0
2007-03-26 14:45:00,23.52,23.52,23.48,23.5,31600.0,21.0286,21.0286,20.9928,21.0107,31600.0
2007-03-26 14:50:00,23.48,23.5,23.48,23.49,34000.0,20.9928,21.0107,20.9928,21.0018,34000.0
2007-03-26 14:55:00,23.49,23.51,23.48,23.51,66000.0,21.0018,21.0196,20.9928,21.0196,66000.0
2007-03-26 15:00:00,23.52,23.54,23.51,23.54,48800.0,21.0286,21.0465,21.0196,21.0465,48800.0
2007-03-26 15:05:00,23.53,23.53,23.5,23.52,49600.0,21.0375,21.0375,21.0107,21.0286,49600.0
2007-03-26 15:10:00,23.52,23.56,23.52,23.53,85200.0,21.0286,21.0643,21.0286,21.0375,85200.0
2007-03-26 15:15:00,23.54,23.58,23.53,23.55,83200.0,21.0465,21.0822,21.0375,21.0554,83200.0
2007-03-26 15:20:00,23.55,23.57,23.55,23.57,48000.0,21.0554,21.0733,21.0554,21.0733,48000.0
2007-03-26 15:25:00,23.56,23.62,23.55,23.6,99200.0,21.0643,21.118,21.0554,21.1001,99200.0
2007-03-26 15:30:00,23.58,23.65,23.58,23.63,88000.0,21.0822,21.1448,21.0822,21.1269,88000.0
2007-03-26 15:35:00,23.63,23.64,23.59,23.61,47200.0,21.1269,21.1359,21.0912,21.109,47200.0
2007-03-26 15:40:00,23.61,23.65,23.61,23.62,54400.0,21.109,21.1448,21.109,21.118,54400.0
2007-03-26 15:45:00,23.63,23.67,23.62,23.62,72400.0,21.1269,21.1627,21.118,21.118,72400.0
2007-03-26 15:50:00,23.63,23.66,23.62,23.66,100000.0,21.1269,21.1538,21.118,21.1538,100000.0
2007-03-26 15:55:00,23.66,23.66,23.61,23.65,146400.0,21.1538,21.1538,21.109,21.1448,146400.0
2007-03-27 09:30:00,23.52,23.55,23.43,23.46,157600.0,21.0286,21.0554,20.9481,20.9749,157600.0
2007-03-27 09:35:00,23.46,23.5,23.42,23.42,94800.0,20.9749,21.0107,20.9392,20.9392,94800.0
2007-03-27 09:40:00,23.42,23.42,23.33,23.4,150400.0,20.9392,20.9392,20.8587,20.9213,150400.0
2007-03-27 09:45:00,23.4,23.46,23.39,23.46,85200.0,20.9213,20.9749,20.9124,20.9749,85200.0
2007-03-27 09:50:00,23.46,23.46,23.42,23.45,46400.0,20.9749,20.9749,20.9392,20.966,46400.0
2007-03-27 09:55:00,23.46,23.48,23.42,23.45,46000.0,20.9749,20.9928,20.9392,20.966,46000.0
2007-03-27 10:00:00,23.43,23.48,23.39,23.47,62400.0,20.9481,20.9928,20.9124,20.9839,62400.0
2007-03-27 10:05:00,23.46,23.47,23.38,23.45,38400.0,20.9749,20.9839,20.9034,20.966,38400.0
2007-03-27 10:10:00,23.44,23.44,23.4,23.44,35600.0,20.9571,20.9571,20.9213,20.9571,35600.0
2007-03-27 10:15:00,23.45,23.46,23.44,23.45,22800.0,20.966,20.9749,20.9571,20.966,22800.0
2007-03-27 10:20:00,23.45,23.46,23.43,23.45,36000.0,20.966,20.9749,20.9481,20.966,36000.0
2007-03-27 10:25:00,23.46,23.46,23.43,23.43,6800.0,20.9749,20.9749,20.9481,20.9481,6800.0
2007-03-27 10:30:00,23.43,23.44,23.4,23.43,57200.0,20.9481,20.9571,20.9213,20.9481,57200.0
2007-03-27 10:35:00,23.43,23.45,23.41,23.43,18800.0,20.9481,20.966,20.9302,20.9481,18800.0
2007-03-27 10:40:00,23.43,23.45,23.42,23.42,28800.0,20.9481,20.966,20.9392,20.9392,28800.0
2007-03-27 10:45:00,23.42,23.45,23.41,23.42,14400.0,20.9392,20.966,20.9302,20.9392,14400.0
2007-03-27 10:50:00,23.42,23.47,23.42,23.47,25600.0,20.9392,20.9839,20.9392,20.9839,25600.0
2007-03-27 10:55:00,23.47,23.47,23.44,23.46,30800.0,20.9839,20.9839,20.9571,20.9749,30800.0
2007-03-27 11:00:00,23.47,23.47,23.44,23.45,25200.0,20.9839,20.9839,20.9571,20.966,25200.0
2007-03-27 11:05:00,23.45,23.46,23.42,23.43,43600.0,20.966,20.9749,20.9392,20.9481,43600.0
2007-03-27 11:10:00,23.43,23.44,23.42,23.43,33200.0,20.9481,20.9571,20.9392,20.9481,33200.0
2007-03-27 11:15:00,23.43,23.44,23.42,23.44,38400.0,20.9481,20.9571,20.9392,20.9571,38400.0
2007-03-27 11:20:00,23.44,23.44,23.34,23.35,181200.0,20.9571,20.9571,20.8676,20.8766,181200.0
2007-03-27 11:25:00,23.34,23.34,23.32,23.34,65200.0,20.8676,20.8676,20.8498,20.8676,65200.0
2007-03-27 11:30:00,23.33,23.34,23.26,23.31,126800.0,20.8587,20.8676,20.7961,20.8408,126800.0
2007-03-27 11:35:00,23.32,23.34,23.31,23.33,36000.0,20.8498,20.8676,20.8408,20.8587,36000.0
2007-03-27 11:40:00,23.33,23.38,23.33,23.36,37200.0,20.8587,20.9034,20.8587,20.8855,37200.0
2007-03-27 11:45:00,23.36,23.39,23.36,23.39,36800.0,20.8855,20.9124,20.8855,20.9124,36800.0
2007-03-27 11:50:00,23.39,23.41,23.35,23.36,26400.0,20.9124,20.9302,20.8766,20.8855,26400.0
2007-03-27 11:55:00,23.36,23.37,23.34,23.35,54000.0,20.8855,20.8945,20.8676,20.8766,54000.0
2007-03-27 12:00:00,23.35,23.35,23.32,23.33,31200.0,20.8766,20.8766,20.8498,20.8587,31200.0
2007-03-27 12:05:00,23.33,23.33,23.31,23.33,86400.0,20.8587,20.8587,20.8408,20.8587,86400.0
2007-03-27 12:10:00,23.33,23.33,23.31,23.32,54800.0,20.8587,20.8587,20.8408,20.8498,54800.0
2007-03-27 12:15:00,23.32,23.32,23.3,23.3,36400.0,20.8498,20.8498,20.8319,20.8319,36400.0
2007-03-27 12:20:00,23.3,23.3,23.27,23.28,48800.0,20.8319,20.8319,20.8051,20.814,48800.0
2007-03-27 12:25:00,23.28,23.28,23.27,23.27,74000.0,20.814,20.814,20.8051,20.8051,74000.0
2007-03-27 12:30:00,23.27,23.3,23.25,23.29,176400.0,20.8051,20.8319,20.7872,20.8229,176400.0
2007-03-27 12:35:00,23.29,23.29,23.28,23.28,38400.0,20.8229,20.8229,20.814,20.814,38400.0
2007-03-27 12:40:00,23.28,23.29,23.28,23.29,56800.0,20.814,20.8229,20.814,20.8229,56800.0
2007-03-27 12:45:00,23.29,23.29,23.27,23.28,33600.0,20.8229,20.8229,20.8051,20.814,33600.0
2007-03-27 12:50:00,23.28,23.29,23.28,23.29,54400.0,20.814,20.8229,20.814,20.8229,54400.0
2007-03-27 12:55:00,23.29,23.29,23.28,23.29,25600.0,20.8229,20.8229,20.814,20.8229,25600.0
2007-03-27 13:00:00,23.29,23.29,23.28,23.29,23200.0,20.8229,20.8229,20.814,20.8229,23200.0
2007-03-27 13:05:00,23.29,23.31,23.29,23.31,27200.0,20.8229,20.8408,20.8229,20.8408,27200.0
2007-03-27 13:10:00,23.31,23.31,23.3,23.31,16400.0,20.8408,20.8408,20.8319,20.8408,16400.0
2007-03-27 13:15:00,23.3,23.3,23.29,23.3,39600.0,20.8319,20.8319,20.8229,20.8319,39600.0
2007-03-27 13:20:00,23.29,23.29,23.28,23.29,24000.0,20.8229,20.8229,20.814,20.8229,24000.0
2007-03-27 13:25:00,23.29,23.29,23.27,23.28,44800.0,20.8229,20.8229,20.8051,20.814,44800.0
2007-03-27 13:30:00,23.28,23.28,23.24,23.25,84000.0,20.814,20.814,20.7782,20.7872,84000.0
2007-03-27 13:35:00,23.25,23.26,23.24,23.25,63600.0,20.7872,20.7961,20.7782,20.7872,63600.0
2007-03-27 13:40:00,23.24,23.28,23.24,23.28,78000.0,20.7782,20.814,20.7782,20.814,78000.0
2007-03-27 13:45:00,23.28,23.28,23.27,23.28,20400.0,20.814,20.814,20.8051,20.814,20400.0
2007-03-27 13:50:00,23.28,23.28,23.27,23.28,48800.0,20.814,20.814,20.8051,20.814,48800.0
2007-03-27 13:55:00,23.28,23.28,23.25,23.26,33200.0,20.814,20.814,20.7872,20.7961,33200.0
2007-03-27 14:00:00,23.25,23.26,23.22,23.22,88000.0,20.7872,20.7961,20.7604,20.7604,88000.0
2007-03-27 14:05:00,23.22,23.24,23.22,23.24,94400.0,20.7604,20.7782,20.7604,20.7782,94400.0
2007-03-27 14:10:00,23.24,23.26,23.19,23.23,171200.0,20.7782,20.7961,20.7335,20.7693,171200.0
2007-03-27 14:15:00,23.24,23.24,23.22,23.23,173600.0,20.7782,20.7782,20.7604,20.7693,173600.0
2007-03-27 14:20:00,23.23,23.23,23.2,23.21,63200.0,20.7693,20.7693,20.7425,20.7514,63200.0
2007-03-27 14:25:00,23.2,23.24,23.2,23.2,116800.0,20.7425,20.7782,20.7425,20.7425,116800.0
2007-03-27 14:30:00,23.2,23.24,23.19,23.24,50800.0,20.7425,20.7782,20.7335,20.7782,50800.0
2007-03-27 14:35:00,23.24,23.24,23.19,23.19,39600.0,20.7782,20.7782,20.7335,20.7335,39600.0
2007-03-27 14:40:00,23.19,23.24,23.19,23.22,104400.0,20.7335,20.7782,20.7335,20.7604,104400.0
2007-03-27 14:45:00,23.21,23.22,23.18,23.18,57200.0,20.7514,20.7604,20.7246,20.7246,57200.0
2007-03-27 14:50:00,23.18,23.2,23.17,23.2,88400.0,20.7246,20.7425,20.7157,20.7425,88400.0
2007-03-27 14:55:00,23.19,23.24,23.19,23.24,61200.0,20.7335,20.7782,20.7335,20.7782,61200.0
2007-03-27 15:00:00,23.24,23.24,23.2,23.2,37600.0,20.7782,20.7782,20.7425,20.7425,37600.0
2007-03-27 15:05:00,23.2,23.27,23.2,23.26,68800.0,20.7425,20.8051,20.7425,20.7961,68800.0
2007-03-27 15:10:00,23.27,23.29,23.27,23.28,69600.0,20.8051,20.8229,20.8051,20.814,69600.0
2007-03-27 15:15:00,23.28,23.28,23.26,23.27,34400.0,20.814,20.814,20.7961,20.8051,34400.0
2007-03-27 15:20:00,23.27,23.27,23.2,23.21,108400.0,20.8051,20.8051,20.7425,20.7514,108400.0
2007-03-27 15:25:00,23.21,23.23,23.21,23.22,39200.0,20.7514,20.7693,20.7514,20.7604,39200.0
2007-03-27 15:30:00,23.23,23.27,23.22,23.23,60400.0,20.7693,20.8051,20.7604,20.7693,60400.0
2007-03-27 15:35:00,23.23,23.25,23.23,23.23,55200.0,20.7693,20.7872,20.7693,20.7693,55200.0
2007-03-27 15:40:00,23.23,23.25,23.23,23.24,38000.0,20.7693,20.7872,20.7693,20.7782,38000.0
2007-03-27 15:45:00,23.24,23.25,23.23,23.24,85600.0,20.7782,20.7872,20.7693,20.7782,85600.0
2007-03-27 15:50:00,23.24,23.26,23.24,23.24,167600.0,20.7782,20.7961,20.7782,20.7782,167600.0
2007-03-27 15:55:00,23.24,23.27,23.19,23.19,196400.0,20.7782,20.8051,20.7335,20.7335,196400.0
2007-03-28 09:30:00,23.07,23.1,22.88,22.97,494000.0,20.6262,20.6531,20.4564,20.5368,494000.0
2007-03-28 09:35:00,22.98,23.02,22.96,23.0,156400.0,20.5458,20.5815,20.5279,20.5637,156400.0
2007-03-28 09:40:00,23.0,23.0,22.98,22.99,42800.0,20.5637,20.5637,20.5458,20.5547,42800.0
2007-03-28 09:45:00,22.99,23.01,22.97,22.97,99600.0,20.5547,20.5726,20.5368,20.5368,99600.0
2007-03-28 09:50:00,22.97,22.99,22.95,22.96,110400.0,20.5368,20.5547,20.519,20.5279,110400.0
2007-03-28 09:55:00,22.96,22.96,22.93,22.93,100000.0,20.5279,20.5279,20.5011,20.5011,100000.0
2007-03-28 10:00:00,22.93,22.94,22.88,22.93,217600.0,20.5011,20.51,20.4564,20.5011,217600.0
2007-03-28 10:05:00,22.91,23.0,22.91,22.99,177200.0,20.4832,20.5637,20.4832,20.5547,177200.0
2007-03-28 10:10:00,23.0,23.03,22.98,23.0,112400.0,20.5637,20.5905,20.5458,20.5637,112400.0
2007-03-28 10:15:00,22.98,23.0,22.96,22.99,66000.0,20.5458,20.5637,20.5279,20.5547,66000.0
2007-03-28 10:20:00,22.99,23.0,22.97,23.0,25600.0,20.5547,20.5637,20.5368,20.5637,25600.0
2007-03-28 10:25:00,22.98,22.99,22.92,22.95,127200.0,20.5458,20.5547,20.4921,20.519,127200.0
2007-03-28 10:30:00,22.94,22.97,22.78,22.78,275600.0,20.51,20.5368,20.367,20.367,275600.0
2007-03-28 10:35:00,22.77,22.8,22.66,22.79,312800.0,20.358,20.3848,20.2597,20.3759,312800.0
2007-03-28 10:40:00,22.78,22.78,22.66,22.66,133200.0,20.367,20.367,20.2597,20.2597,133200.0
2007-03-28 10:45:00,22.67,22.8,22.63,22.72,172000.0,20.2686,20.3848,20.2329,20.3133,172000.0
2007-03-28 10:50:00,22.73,22.74,22.64,22.73,122400.0,20.3223,20.3312,20.2418,20.3223,122400.0
2007-03-28 10:55:00,22.73,22.77,22.72,22.76,133600.0,20.3223,20.358,20.3133,20.3491,133600.0
2007-03-28 11:00:00,22.76,22.79,22.72,22.79,80800.0,20.3491,20.3759,20.3133,20.3759,80800.0
2007-03-28 11:05:00,22.79,22.84,22.78,22.79,92000.0,20.3759,20.4206,20.367,20.3759,92000.0
2007-03-28 11:10:00,22.8,22.82,22.75,22.75,78800.0,20.3848,20.4027,20.3401,20.3401,78800.0
2007-03-28 11:15:00,22.75,22.81,22.75,22.79,39200.0,20.3401,20.3938,20.3401,20.3759,39200.0
2007-03-28 11:20:00,22.77,22.77,22.72,22.73,107200.0,20.358,20.358,20.3133,20.3223,107200.0
2007-03-28 11:25:00,22.73,22.73,22.64,22.65,149600.0,20.3223,20.3223,20.2418,20.2507,149600.0
2007-03-28 11:30:00,22.65,22.68,22.63,22.64,158400.0,20.2507,20.2776,20.2329,20.2418,158400.0
2007-03-28 11:35:00,22.64,22.65,22.63,22.65,213200.0,20.2418,20.2507,20.2329,20.2507,213200.0
2007-03-28 11:40:00,22.65,22.66,22.61,22.63,179200.0,20.2507,20.2597,20.215,20.2329,179200.0
2007-03-28 11:45:00,22.63,22.68,22.63,22.64,111600.0,20.2329,20.2776,20.2329,20.2418,111600.0
2007-03-28 11:50:00,22.65,22.65,22.61,22.62,52800.0,20.2507,20.2507,20.215,20.2239,52800.0
2007-03-28 11:55:00,22.63,22.64,22.59,22.63,142800.0,20.2329,20.2418,20.1971,20.2329,142800.0
2007-03-28 12:00:00,22.63,22.74,22.63,22.73,56400.0,20.2329,20.3312,20.2329,20.3223,56400.0
2007-03-28 12:05:00,22.74,22.78,22.73,22.75,66800.0,20.3312,20.367,20.3223,20.3401,66800.0
2007-03-28 12:10:00,22.75,22.78,22.71,22.78,86400.0,20.3401,20.367,20.3044,20.367,86400.0
2007-03-28 12:15:00,22.78,22.89,22.78,22.89,123600.0,20.367,20.4653,20.367,20.4653,123600.0
2007-03-28 12:20:00,22.91,22.93,22.86,22.91,207200.0,20.4832,20.5011,20.4385,20.4832,207200.0
2007-03-28 12:25:00,22.92,22.94,22.85,22.86,121200.0,20.4921,20.51,20.4296,20.4385,121200.0
2007-03-28 12:30:00,22.86,22.89,22.83,22.83,97200.0,20.4385,20.4653,20.4117,20.4117,97200.0
2007-03-28 12:35:00,22.83,22.91,22.83,22.9,38000.0,20.4117,20.4832,20.4117,20.4743,38000.0
2007-03-28 12:40:00,22.89,22.92,22.85,22.87,100000.0,20.4653,20.4921,20.4296,20.4474,100000.0
2007-03-28 12:45:00,22.87,22.89,22.86,22.88,34000.0,20.4474,20.4653,20.4385,20.4564,34000.0
2007-03-28 12:50:00,22.87,22.87,22.74,22.77,164800.0,20.4474,20.4474,20.3312,20.358,164800.0
2007-03-28 12:55:00,22.76,22.78,22.73,22.78,32000.0,20.3491,20.367,20.3223,20.367,32000.0
2007-03-28 13:00:00,22.79,22.79,22.75,22.75,36800.0,20.3759,20.3759,20.3401,20.3401,36800.0
2007-03-28 13:05:00,22.75,22.78,22.74,22.76,17200.0,20.3401,20.367,20.3312,20.3491,17200.0
2007-03-28 13:10:00,22.76,22.77,22.71,22.73,46800.0,20.3491,20.358,20.3044,20.3223,46800.0
2007-03-28 13:15:00,22.72,22.75,22.71,22.73,23200.0,20.3133,20.3401,20.3044,20.3223,23200.0
2007-03-28 13:20:00,22.74,22.78,22.72,22.78,18800.0,20.3312,20.367,20.3133,20.367,18800.0
2007-03-28 13:25:00,22.78,22.78,22.72,22.75,52400.0,20.367,20.367,20.3133,20.3401,52400.0
2007-03-28 13:30:00,22.75,22.78,22.72,22.78,24400.0,20.3401,20.367,20.3133,20.367,24400.0
2007-03-28 13:35:00,22.78,22.82,22.75,22.79,33200.0,20.367,20.4027,20.3401,20.3759,33200.0
2007-03-28 13:40:00,22.79,22.79,22.74,22.77,72800.0,20.3759,20.3759,20.3312,20.358,72800.0
2007-03-28 13:45:00,22.77,22.77,22.72,22.75,143200.0,20.358,20.358,20.3133,20.3401,143200.0
2007-03-28 13:50:00,22.75,22.75,22.68,22.71,60400.0,20.3401,20.3401,20.2776,20.3044,60400.0
2007-03-28 13:55:00,22.71,22.72,22.68,22.71,32800.0,20.3044,20.3133,20.2776,20.3044,32800.0
2007-03-28 14:00:00,22.71,22.75,22.69,22.69,47200.0,20.3044,20.3401,20.2865,20.2865,47200.0
2007-03-28 14:05:00,22.7,22.7,22.63,22.65,172800.0,20.2954,20.2954,20.2329,20.2507,172800.0
2007-03-28 14:10:00,22.65,22.67,22.59,22.63,127600.0,20.2507,20.2686,20.1971,20.2329,127600.0
2007-03-28 14:15:00,22.62,22.62,22.57,22.61,75600.0,20.2239,20.2239,20.1792,20.215,75600.0
2007-03-28 14:20:00,22.6,22.65,22.58,22.61,52000.0,20.206,20.2507,20.1882,20.215,52000.0
2007-03-28 14:25:00,22.63,22.65,22.6,22.61,70400.0,20.2329,20.2507,20.206,20.215,70400.0
2007-03-28 14:30:00,22.62,22.64,22.55,22.59,239600.0,20.2239,20.2418,20.1613,20.1971,239600.0
2007-03-28 14:35:00,22.59,22.61,22.56,22.6,60000.0,20.1971,20.215,20.1703,20.206,60000.0
2007-03-28 14:40:00,22.61,22.62,22.56,22.58,106000.0,20.215,20.2239,20.1703,20.1882,106000.0
2007-03-28 14:45:00,22.57,22.6,22.56,22.58,61600.0,20.1792,20.206,20.1703,20.1882,61600.0
2007-03-28 14:50:00,22.57,22.58,22.54,22.56,100400.0,20.1792,20.1882,20.1524,20.1703,100400.0
2007-03-28 14:55:00,22.55,22.61,22.55,22.58,99200.0,20.1613,20.215,20.1613,20.1882,99200.0
2007-03-28 15:00:00,22.58,22.66,22.58,22.65,84000.0,20.1882,20.2597,20.1882,20.2507,84000.0
2007-03-28 15:05:00,22.65,22.65,22.61,22.63,57600.0,20.2507,20.2507,20.215,20.2329,57600.0
2007-03-28 15:10:00,22.63,22.66,22.63,22.64,29600.0,20.2329,20.2597,20.2329,20.2418,29600.0
2007-03-28 15:15:00,22.66,22.68,22.59,22.61,338000.0,20.2597,20.2776,20.1971,20.215,338000.0
2007-03-28 15:20:00,22.61,22.7,22.61,22.7,73600.0,20.215,20.2954,20.215,20.2954,73600.0
2007-03-28 15:25:00,22.71,22.78,22.68,22.74,137200.0,20.3044,20.367,20.2776,20.3312,137200.0
2007-03-28 15:30:00,22.75,22.77,22.74,22.76,96400.0,20.3401,20.358,20.3312,20.3491,96400.0
2007-03-28 15:35:00,22.75,22.76,22.69,22.73,137600.0,20.3401,20.3491,20.2865,20.3223,137600.0
2007-03-28 15:40:00,22.73,22.73,22.68,22.68,57600.0,20.3223,20.3223,20.2776,20.2776,57600.0
2007-03-28 15:45:00,22.68,22.68,22.63,22.65,127200.0,20.2776,20.2776,20.2329,20.2507,127200.0
2007-03-28 15:50:00,22.66,22.68,22.6,22.61,210000.0,20.2597,20.2776,20.206,20.215,210000.0
2007-03-28 15:55:00,22.62,22.63,22.56,22.59,426800.0,20.2239,20.2329,20.1703,20.1971,426800.0
2007-03-29 09:30:00,22.72,22.79,22.72,22.76,185200.0,20.3133,20.3759,20.3133,20.3491,185200.0
2007-03-29 09:35:00,22.76,22.81,22.76,22.81,84000.0,20.3491,20.3938,20.3491,20.3938,84000.0
2007-03-29 09:40:00,22.82,22.82,22.78,22.82,79200.0,20.4027,20.4027,20.367,20.4027,79200.0
2007-03-29 09:45:00,22.82,22.82,22.75,22.77,94400.0,20.4027,20.4027,20.3401,20.358,94400.0
2007-03-29 09:50:00,22.77,22.78,22.69,22.69,54000.0,20.358,20.367,20.2865,20.2865,54000.0
2007-03-29 09:55:00,22.69,22.69,22.64,22.64,90000.0,20.2865,20.2865,20.2418,20.2418,90000.0
2007-03-29 10:00:00,22.64,22.64,22.56,22.56,132000.0,20.2418,20.2418,20.1703,20.1703,132000.0
2007-03-29 10:05:00,22.57,22.61,22.57,22.59,54400.0,20.1792,20.215,20.1792,20.1971,54400.0
2007-03-29 10:10:00,22.6,22.6,22.57,22.6,46800.0,20.206,20.206,20.1792,20.206,46800.0
2007-03-29 10:15:00,22.61,22.65,22.6,22.65,50800.0,20.215,20.2507,20.206,20.2507,50800.0
2007-03-29 10:20:00,22.65,22.68,22.65,22.67,54400.0,20.2507,20.2776,20.2507,20.2686,54400.0
2007-03-29 10:25:00,22.66,22.67,22.63,22.63,44800.0,20.2597,20.2686,20.2329,20.2329,44800.0
2007-03-29 10:30:00,22.63,22.65,22.56,22.58,53600.0,20.2329,20.2507,20.1703,20.1882,53600.0
2007-03-29 10:35:00,22.58,22.6,22.56,22.57,46400.0,20.1882,20.206,20.1703,20.1792,46400.0
2007-03-29 10:40:00,22.57,22.58,22.55,22.57,86000.0,20.1792,20.1882,20.1613,20.1792,86000.0
2007-03-29 10:45:00,22.57,22.6,22.56,22.56,72800.0,20.1792,20.206,20.1703,20.1703,72800.0
2007-03-29 10:50:00,22.57,22.59,22.56,22.59,55200.0,20.1792,20.1971,20.1703,20.1971,55200.0
2007-03-29 10:55:00,22.58,22.58,22.55,22.56,102000.0,20.1882,20.1882,20.1613,20.1703,102000.0
2007-03-29 11:00:00,22.56,22.58,22.54,22.54,180400.0,20.1703,20.1882,20.1524,20.1524,180400.0
2007-03-29 11:05:00,22.54,22.54,22.5,22.52,95600.0,20.1524,20.1524,20.1166,20.1345,95600.0
2007-03-29 11:10:00,22.52,22.52,22.5,22.51,78000.0,20.1345,20.1345,20.1166,20.1256,78000.0
2007-03-29 11:15:00,22.51,22.52,22.45,22.47,318000.0,20.1256,20.1345,20.0719,20.0898,318000.0
2007-03-29 11:20:00,22.47,22.48,22.43,22.43,164000.0,20.0898,20.0987,20.054,20.054,164000.0
2007-03-29 11:25:00,22.43,22.43,22.41,22.43,112800.0,20.054,20.054,20.0362,20.054,112800.0
2007-03-29 11:30:00,22.42,22.43,22.36,22.37,137600.0,20.0451,20.054,19.9915,20.0004,137600.0
2007-03-29 11:35:00,22.37,22.38,22.33,22.38,154000.0,20.0004,20.0093,19.9646,20.0093,154000.0
2007-03-29 11:40:00,22.38,22.42,22.38,22.38,94400.0,20.0093,20.0451,20.0093,20.0093,94400.0
2007-03-29 11:45:00,22.38,22.38,22.38,22.38,86000.0,20.0093,20.0093,20.0093,20.0093,86000.0
2007-03-29 11:50:00,22.38,22.4,22.38,22.4,65600.0,20.0093,20.0272,20.0093,20.0272,65600.0
2007-03-29 11:55:00,22.4,22.41,22.36,22.37,116800.0,20.0272,20.0362,19.9915,20.0004,116800.0
2007-03-29 12:00:00,22.38,22.38,22.36,22.38,140800.0,20.0093,20.0093,19.9915,20.0093,140800.0
2007-03-29 12:05:00,22.38,22.39,22.36,22.37,97200.0,20.0093,20.0183,19.9915,20.0004,97200.0
2007-03-29 12:10:00,22.37,22.38,22.33,22.34,81200.0,20.0004,20.0093,19.9646,19.9736,81200.0
2007-03-29 12:15:00,22.34,22.35,22.32,22.35,53200.0,19.9736,19.9825,19.9557,19.9825,53200.0
2007-03-29 12:20:00,22.36,22.36,22.34,22.35,47200.0,19.9915,19.9915,19.9736,19.9825,47200.0
2007-03-29 12:25:00,22.35,22.35,22.31,22.33,18000.0,19.9825,19.9825,19.9468,19.9646,18000.0
2007-03-29 12:30:00,22.33,22.36,22.31,22.35,24000.0,19.9646,19.9915,19.9468,19.9825,24000.0
2007-03-29 12:35:00,22.35,22.36,22.32,22.32,30400.0,19.9825,19.9915,19.9557,19.9557,30400.0
2007-03-29 12:40:00,22.33,22.38,22.33,22.34,42000.0,19.9646,20.0093,19.9646,19.9736,42000.0
2007-03-29 12:45:00,22.34,22.38,22.34,22.37,64400.0,19.9736,20.0093,19.9736,20.0004,64400.0
2007-03-29 12:50:00,22.38,22.38,22.35,22.35,26800.0,20.0093,20.0093,19.9825,19.9825,26800.0
2007-03-29 12:55:00,22.35,22.37,22.33,22.35,24400.0,19.9825,20.0004,19.9646,19.9825,24400.0
2007-03-29 13:00:00,22.36,22.36,22.33,22.35,31200.0,19.9915,19.9915,19.9646,19.9825,31200.0
2007-03-29 13:05:00,22.36,22.38,22.34,22.37,295600.0,19.9915,20.0093,19.9736,20.0004,295600.0
2007-03-29 13:10:00,22.36,22.39,22.36,22.37,109600.0,19.9915,20.0183,19.9915,20.0004,109600.0
2007-03-29 13:15:00,22.38,22.39,22.32,22.35,39600.0,20.0093,20.0183,19.9557,19.9825,39600.0
2007-03-29 13:20:00,22.35,22.36,22.31,22.33,74800.0,19.9825,19.9915,19.9468,19.9646,74800.0
2007-03-29 13:25:00,22.33,22.36,22.33,22.36,12400.0,19.9646,19.9915,19.9646,19.9915,12400.0
2007-03-29 13:30:00,22.36,22.37,22.33,22.34,42400.0,19.9915,20.0004,19.9646,19.9736,42400.0
2007-03-29 13:35:00,22.34,22.35,22.33,22.35,55200.0,19.9736,19.9825,19.9646,19.9825,55200.0
2007-03-29 13:40:00,22.34,22.35,22.33,22.34,25600.0,19.9736,19.9825,19.9646,19.9736,25600.0
2007-03-29 13:45:00,22.35,22.35,22.31,22.33,36800.0,19.9825,19.9825,19.9468,19.9646,36800.0
2007-03-29 13:50:00,22.33,22.34,22.32,22.33,26800.0,19.9646,19.9736,19.9557,19.9646,26800.0
2007-03-29 13:55:00,22.33,22.34,22.29,22.32,89600.0,19.9646,19.9736,19.9289,19.9557,89600.0
2007-03-29 14:00:00,22.31,22.33,22.28,22.29,216400.0,19.9468,19.9646,19.9199,19.9289,216400.0
2007-03-29 14:05:00,22.29,22.29,22.2,22.23,196000.0,19.9289,19.9289,19.8484,19.8752,196000.0
2007-03-29 14:10:00,22.23,22.59,22.18,22.59,142000.0,19.8752,20.1971,19.8305,20.1971,142000.0
2007-03-29 14:15:00,22.21,22.23,22.18,22.22,106400.0,19.8573,19.8752,19.8305,19.8663,106400.0
2007-03-29 14:20:00,22.22,22.25,22.22,22.24,73600.0,19.8663,19.8931,19.8663,19.8842,73600.0
2007-03-29 14:25:00,22.24,22.27,22.21,22.26,83200.0,19.8842,19.911,19.8573,19.9021,83200.0
2007-03-29 14:30:00,22.25,22.25,22.2,22.22,81600.0,19.8931,19.8931,19.8484,19.8663,81600.0
2007-03-29 14:35:00,22.22,22.25,22.2,22.24,90800.0,19.8663,19.8931,19.8484,19.8842,90800.0
2007-03-29 14:40:00,22.25,22.31,22.25,22.26,129600.0,19.8931,19.9468,19.8931,19.9021,129600.0
2007-03-29 14:45:00,22.27,22.27,22.23,22.24,68400.0,19.911,19.911,19.8752,19.8842,68400.0
2007-03-29 14:50:00,22.25,22.27,22.24,22.25,54800.0,19.8931,19.911,19.8842,19.8931,54800.0
2007-03-29 14:55:00,22.24,22.28,22.24,22.28,136800.0,19.8842,19.9199,19.8842,19.9199,136800.0
2007-03-29 15:00:00,22.29,22.3,22.24,22.25,88800.0,19.9289,19.9378,19.8842,19.8931,88800.0
2007-03-29 15:05:00,22.25,22.28,22.25,22.26,35200.0,19.8931,19.9199,19.8931,19.9021,35200.0
2007-03-29 15:10:00,22.26,22.33,22.25,22.32,120000.0,19.9021,19.9646,19.8931,19.9557,120000.0
2007-03-29 15:15:00,22.33,22.33,22.27,22.29,131200.0,19.9646,19.9646,19.911,19.9289,131200.0
2007-03-29 15:20:00,22.29,22.31,22.28,22.3,67600.0,19.9289,19.9468,19.9199,19.9378,67600.0
2007-03-29 15:25:00,22.31,22.33,22.29,22.32,52400.0,19.9468,19.9646,19.9289,19.9557,52400.0
2007-03-29 15:30:00,22.32,22.38,22.31,22.35,352400.0,19.9557,20.0093,19.9468,19.9825,352400.0
2007-03-29 15:35:00,22.35,22.38,22.35,22.38,444000.0,19.9825,20.0093,19.9825,20.0093,444000.0
2007-03-29 15:40:00,22.37,22.41,22.36,22.41,230800.0,20.0004,20.0362,19.9915,20.0362,230800.0
2007-03-29 15:45:00,22.41,22.43,22.4,22.43,255600.0,20.0362,20.054,20.0272,20.054,255600.0
2007-03-29 15:50:00,22.43,22.43,22.37,22.43,169600.0,20.054,20.054,20.0004,20.054,169600.0
2007-03-29 15:55:00,22.43,22.45,22.42,22.42,232400.0,20.054,20.0719,20.0451,20.0451,232400.0
2007-03-30 09:30:00,22.5,22.5,22.25,22.3,168400.0,20.1166,20.1166,19.8931,19.9378,168400.0
2007-03-30 09:35:00,22.32,22.41,22.27,22.28,94800.0,19.9557,20.0362,19.911,19.9199,94800.0
2007-03-30 09:40:00,22.27,22.33,22.23,22.32,163200.0,19.911,19.9646,19.8752,19.9557,163200.0
2007-03-30 09:45:00,22.31,22.39,22.28,22.31,307200.0,19.9468,20.0183,19.9199,19.9468,307200.0
2007-03-30 09:50:00,22.31,22.5,22.28,22.28,62800.0,19.9468,20.1166,19.9199,19.9199,62800.0
2007-03-30 09:55:00,22.27,22.29,22.23,22.24,90400.0,19.911,19.9289,19.8752,19.8842,90400.0
2007-03-30 10:00:00,22.24,22.29,22.22,22.27,118400.0,19.8842,19.9289,19.8663,19.911,118400.0
2007-03-30 10:05:00,22.28,22.28,22.19,22.21,72800.0,19.9199,19.9199,19.8395,19.8573,72800.0
2007-03-30 10:10:00,22.21,22.25,22.17,22.25,89200.0,19.8573,19.8931,19.8216,19.8931,89200.0
2007-03-30 10:15:00,22.25,22.25,22.21,22.25,66400.0,19.8931,19.8931,19.8573,19.8931,66400.0
2007-03-30 10:20:00,22.24,22.28,22.23,22.23,91200.0,19.8842,19.9199,19.8752,19.8752,91200.0
2007-03-30 10:25:00,22.23,22.24,22.22,22.24,59600.0,19.8752,19.8842,19.8663,19.8842,59600.0
2007-03-30 10:30:00,22.24,22.24,22.22,22.24,48800.0,19.8842,19.8842,19.8663,19.8842,48800.0
2007-03-30 10:35:00,22.24,22.25,22.22,22.22,95200.0,19.8842,19.8931,19.8663,19.8663,95200.0
2007-03-30 10:40:00,22.22,22.23,22.2,22.2,78400.0,19.8663,19.8752,19.8484,19.8484,78400.0
2007-03-30 10:45:00,22.2,22.2,22.16,22.17,92000.0,19.8484,19.8484,19.8126,19.8216,92000.0
2007-03-30 10:50:00,22.17,22.2,22.15,22.2,57200.0,19.8216,19.8484,19.8037,19.8484,57200.0
2007-03-30 10:55:00,22.2,22.23,22.18,22.21,62400.0,19.8484,19.8752,19.8305,19.8573,62400.0
2007-03-30 11:00:00,22.21,22.23,22.21,22.23,92400.0,19.8573,19.8752,19.8573,19.8752,92400.0
2007-03-30 11:05:00,22.23,22.23,22.22,22.23,49600.0,19.8752,19.8752,19.8663,19.8752,49600.0
2007-03-30 11:10:00,22.23,22.24,22.18,22.2,96800.0,19.8752,19.8842,19.8305,19.8484,96800.0
2007-03-30 11:15:00,22.19,22.19,22.15,22.16,71200.0,19.8395,19.8395,19.8037,19.8126,71200.0
2007-03-30 11:20:00,22.17,22.24,22.13,22.13,73200.0,19.8216,19.8842,19.7858,19.7858,73200.0
2007-03-30 11:25:00,22.13,22.14,22.07,22.09,111600.0,19.7858,19.7948,19.7322,19.7501,111600.0
2007-03-30 11:30:00,22.09,22.12,22.04,22.05,88800.0,19.7501,19.7769,19.7054,19.7143,88800.0
2007-03-30 11:35:00,22.05,22.19,22.03,22.04,188000.0,19.7143,19.8395,19.6964,19.7054,188000.0
2007-03-30 11:40:00,22.04,22.04,21.95,21.96,109600.0,19.7054,19.7054,19.6249,19.6338,109600.0
2007-03-30 11:45:00,21.96,21.98,21.87,21.93,164400.0,19.6338,19.6517,19.5534,19.607,164400.0
2007-03-30 11:50:00,21.92,21.95,21.87,21.9,116000.0,19.5981,19.6249,19.5534,19.5802,116000.0
2007-03-30 11:55:00,21.89,21.99,21.89,21.98,161600.0,19.5712,19.6607,19.5712,19.6517,161600.0
2007-03-30 12:00:00,21.96,21.97,21.89,21.91,110000.0,19.6338,19.6428,19.5712,19.5891,110000.0
2007-03-30 12:05:00,21.92,21.92,21.85,21.89,118000.0,19.5981,19.5981,19.5355,19.5712,118000.0
2007-03-30 12:10:00,21.89,21.9,21.79,21.79,214800.0,19.5712,19.5802,19.4818,19.4818,214800.0
2007-03-30 12:15:00,21.8,21.88,21.77,21.87,169600.0,19.4908,19.5623,19.464,19.5534,169600.0
2007-03-30 12:20:00,21.87,21.9,21.86,21.86,28800.0,19.5534,19.5802,19.5444,19.5444,28800.0
2007-03-30 12:25:00,21.85,21.93,21.85,21.93,49600.0,19.5355,19.607,19.5355,19.607,49600.0
2007-03-30 12:30:00,21.92,22.02,21.92,22.01,84800.0,19.5981,19.6875,19.5981,19.6785,84800.0
2007-03-30 12:35:00,22.02,22.08,22.02,22.06,53200.0,19.6875,19.7411,19.6875,19.7232,53200.0
2007-03-30 12:40:00,22.06,22.06,22.02,22.03,57600.0,19.7232,19.7232,19.6875,19.6964,57600.0
2007-03-30 12:45:00,22.04,22.05,22.0,22.05,54400.0,19.7054,19.7143,19.6696,19.7143,54400.0
2007-03-30 12:50:00,22.04,22.05,22.01,22.02,36800.0,19.7054,19.7143,19.6785,19.6875,36800.0
2007-03-30 12:55:00,22.0,22.01,21.97,21.98,47200.0,19.6696,19.6785,19.6428,19.6517,47200.0
2007-03-30 13:00:00,21.98,22.05,21.97,22.04,159200.0,19.6517,19.7143,19.6428,19.7054,159200.0
2007-03-30 13:05:00,22.04,22.13,22.03,22.11,102400.0,19.7054,19.7858,19.6964,19.7679,102400.0
2007-03-30 13:10:00,22.11,22.12,22.09,22.11,29200.0,19.7679,19.7769,19.7501,19.7679,29200.0
2007-03-30 13:15:00,22.11,22.13,22.1,22.13,42800.0,19.7679,19.7858,19.759,19.7858,42800.0
2007-03-30 13:20:00,22.14,22.14,22.08,22.11,123200.0,19.7948,19.7948,19.7411,19.7679,123200.0
2007-03-30 13:25:00,22.1,22.13,22.1,22.12,50400.0,19.759,19.7858,19.759,19.7769,50400.0
2007-03-30 13:30:00,22.12,22.16,22.1,22.1,74800.0,19.7769,19.8126,19.759,19.759,74800.0
2007-03-30 13:35:00,22.1,22.13,22.07,22.13,68800.0,19.759,19.7858,19.7322,19.7858,68800.0
2007-03-30 13:40:00,22.13,22.15,22.1,22.14,78400.0,19.7858,19.8037,19.759,19.7948,78400.0
2007-03-30 13:45:00,22.13,22.14,22.08,22.08,101200.0,19.7858,19.7948,19.7411,19.7411,101200.0
2007-03-30 13:50:00,22.07,22.09,22.02,22.03,133200.0,19.7322,19.7501,19.6875,19.6964,133200.0
2007-03-30 13:55:00,22.03,22.04,22.02,22.03,44800.0,19.6964,19.7054,19.6875,19.6964,44800.0
2007-03-30 14:00:00,22.03,22.42,22.01,22.01,78000.0,19.6964,20.0451,19.6785,19.6785,78000.0
2007-03-30 14:05:00,22.02,22.03,21.99,22.0,72800.0,19.6875,19.6964,19.6607,19.6696,72800.0
2007-03-30 14:10:00,22.0,22.03,22.0,22.03,44000.0,19.6696,19.6964,19.6696,19.6964,44000.0
2007-03-30 14:15:00,22.03,22.03,22.01,22.03,52800.0,19.6964,19.6964,19.6785,19.6964,52800.0
2007-03-30 14:20:00,22.03,22.04,22.02,22.02,47200.0,19.6964,19.7054,19.6875,19.6875,47200.0
2007-03-30 14:25:00,22.01,22.03,22.0,22.02,93600.0,19.6785,19.6964,19.6696,19.6875,93600.0
2007-03-30 14:30:00,22.02,22.04,22.0,22.03,71200.0,19.6875,19.7054,19.6696,19.6964,71200.0
2007-03-30 14:35:00,22.03,22.07,22.01,22.05,91200.0,19.6964,19.7322,19.6785,19.7143,91200.0
2007-03-30 14:40:00,22.05,22.06,22.01,22.05,73600.0,19.7143,19.7232,19.6785,19.7143,73600.0
2007-03-30 14:45:00,22.05,22.07,22.04,22.05,47600.0,19.7143,19.7322,19.7054,19.7143,47600.0
2007-03-30 14:50:00,22.05,22.05,22.01,22.01,132000.0,19.7143,19.7143,19.6785,19.6785,132000.0
2007-03-30 14:55:00,22.02,22.03,22.0,22.02,67600.0,19.6875,19.6964,19.6696,19.6875,67600.0
2007-03-30 15:00:00,22.03,22.03,22.0,22.02,52800.0,19.6964,19.6964,19.6696,19.6875,52800.0
2007-03-30 15:05:00,22.02,22.03,21.96,21.97,104400.0,19.6875,19.6964,19.6338,19.6428,104400.0
2007-03-30 15:10:00,21.97,21.99,21.91,21.98,139600.0,19.6428,19.6607,19.5891,19.6517,139600.0
2007-03-30 15:15:00,21.99,22.0,21.98,21.99,73600.0,19.6607,19.6696,19.6517,19.6607,73600.0
2007-03-30 15:20:00,21.99,22.0,21.98,22.0,128800.0,19.6607,19.6696,19.6517,19.6696,128800.0
2007-03-30 15:25:00,22.0,22.02,22.0,22.01,71200.0,19.6696,19.6875,19.6696,19.6785,71200.0
2007-03-30 15:30:00,22.0,22.0,22.0,22.0,115200.0,19.6696,19.6696,19.6696,19.6696,115200.0
2007-03-30 15:35:00,22.0,22.0,22.0,22.0,122400.0,19.6696,19.6696,19.6696,19.6696,122400.0
2007-03-30 15:40:00,22.0,22.04,22.0,22.01,168400.0,19.6696,19.7054,19.6696,19.6785,168400.0
2007-03-30 15:45:00,22.02,22.05,22.01,22.04,159200.0,19.6875,19.7143,19.6785,19.7054,159200.0
2007-03-30 15:50:00,22.04,22.07,22.04,22.06,204400.0,19.7054,19.7322,19.7054,19.7232,204400.0
2007-03-30 15:55:00,22.06,22.08,22.05,22.07,204000.0,19.7232,19.7411,19.7143,19.7322,204000.0
2007-04-02 09:30:00,22.12,22.12,21.93,21.94,222000.0,19.7769,19.7769,19.607,19.6159,222000.0
2007-04-02 09:35:00,21.95,22.01,21.95,21.98,130400.0,19.6249,19.6785,19.6249,19.6517,130400.0
2007-04-02 09:40:00,21.99,21.99,21.89,21.94,170800.0,19.6607,19.6607,19.5712,19.6159,170800.0
2007-04-02 09:45:00,21.95,21.96,21.85,21.85,196400.0,19.6249,19.6338,19.5355,19.5355,196400.0
2007-04-02 09:50:00,21.84,21.9,21.83,21.84,121200.0,19.5265,19.5802,19.5176,19.5265,121200.0
2007-04-02 09:55:00,21.84,21.85,21.74,21.75,334400.0,19.5265,19.5355,19.4371,19.4461,334400.0
2007-04-02 10:00:00,21.76,21.76,21.62,21.7,327600.0,19.455,19.455,19.3298,19.4014,327600.0
2007-04-02 10:05:00,21.69,21.7,21.61,21.67,157600.0,19.3924,19.4014,19.3209,19.3745,157600.0
2007-04-02 10:10:00,21.67,21.74,21.61,21.71,267200.0,19.3745,19.4371,19.3209,19.4103,267200.0
2007-04-02 10:15:00,21.71,21.72,21.62,21.64,186800.0,19.4103,19.4193,19.3298,19.3477,186800.0
2007-04-02 10:20:00,21.64,21.69,21.6,21.62,106400.0,19.3477,19.3924,19.312,19.3298,106400.0
2007-04-02 10:25:00,21.62,21.64,21.53,21.53,238800.0,19.3298,19.3477,19.2494,19.2494,238800.0
2007-04-02 10:30:00,21.53,21.62,21.5,21.57,264000.0,19.2494,19.3298,19.2226,19.2851,264000.0
2007-04-02 10:35:00,21.57,21.6,21.5,21.57,152800.0,19.2851,19.312,19.2226,19.2851,152800.0
2007-04-02 10:40:00,21.57,21.61,21.56,21.56,174400.0,19.2851,19.3209,19.2762,19.2762,174400.0
2007-04-02 10:45:00,21.56,21.59,21.51,21.52,162000.0,19.2762,19.303,19.2315,19.2404,162000.0
2007-04-02 10:50:00,21.52,21.53,21.46,21.48,177600.0,19.2404,19.2494,19.1868,19.2047,177600.0
2007-04-02 10:55:00,21.48,21.52,21.47,21.51,170000.0,19.2047,19.2404,19.1957,19.2315,170000.0
2007-04-02 11:00:00,21.51,21.57,21.5,21.56,141200.0,19.2315,19.2851,19.2226,19.2762,141200.0
2007-04-02 11:05:00,21.56,21.64,21.56,21.61,178400.0,19.2762,19.3477,19.2762,19.3209,178400.0
2007-04-02 11:10:00,21.61,21.61,21.56,21.58,124000.0,19.3209,19.3209,19.2762,19.2941,124000.0
2007-04-02 11:15:00,21.58,21.59,21.57,21.57,68400.0,19.2941,19.303,19.2851,19.2851,68400.0
2007-04-02 11:20:00,21.56,21.59,21.56,21.59,162800.0,19.2762,19.303,19.2762,19.303,162800.0
2007-04-02 11:25:00,21.59,21.61,21.55,21.55,116400.0,19.303,19.3209,19.2673,19.2673,116400.0
2007-04-02 11:30:00,21.55,21.59,21.55,21.58,117600.0,19.2673,19.303,19.2673,19.2941,117600.0
2007-04-02 11:35:00,21.57,21.58,21.57,21.57,54400.0,19.2851,19.2941,19.2851,19.2851,54400.0
2007-04-02 11:40:00,21.57,21.58,21.52,21.52,78800.0,19.2851,19.2941,19.2404,19.2404,78800.0
2007-04-02 11:45:00,21.53,21.53,21.49,21.49,153200.0,19.2494,19.2494,19.2136,19.2136,153200.0
2007-04-02 11:50:00,21.49,21.49,21.44,21.48,207600.0,19.2136,19.2136,19.1689,19.2047,207600.0
2007-04-02 11:55:00,21.47,21.47,21.46,21.46,80000.0,19.1957,19.1957,19.1868,19.1868,80000.0
2007-04-02 12:00:00,21.46,21.46,21.44,21.45,106800.0,19.1868,19.1868,19.1689,19.1779,106800.0
2007-04-02 12:05:00,21.45,21.46,21.43,21.43,191600.0,19.1779,19.1868,19.16,19.16,191600.0
2007-04-02 12:10:00,21.43,21.43,21.35,21.36,291600.0,19.16,19.16,19.0884,19.0974,291600.0
2007-04-02 12:15:00,21.36,21.42,21.36,21.4,280400.0,19.0974,19.151,19.0974,19.1331,280400.0
2007-04-02 12:20:00,21.39,21.41,21.37,21.38,81600.0,19.1242,19.1421,19.1063,19.1153,81600.0
2007-04-02 12:25:00,21.38,21.41,21.38,21.39,81600.0,19.1153,19.1421,19.1153,19.1242,81600.0
2007-04-02 12:30:00,21.39,21.4,21.38,21.38,89200.0,19.1242,19.1331,19.1153,19.1153,89200.0
2007-04-02 12:35:00,21.39,21.39,21.38,21.39,76800.0,19.1242,19.1242,19.1153,19.1242,76800.0
2007-04-02 12:40:00,21.39,21.41,21.39,21.39,53600.0,19.1242,19.1421,19.1242,19.1242,53600.0
2007-04-02 12:45:00,21.39,21.41,21.39,21.39,55200.0,19.1242,19.1421,19.1242,19.1242,55200.0
2007-04-02 12:50:00,21.39,21.39,21.38,21.38,120800.0,19.1242,19.1242,19.1153,19.1153,120800.0
2007-04-02 12:55:00,21.38,21.38,21.22,21.24,377600.0,19.1153,19.1153,18.9722,18.9901,377600.0
2007-04-02 13:00:00,21.24,21.3,21.24,21.27,203600.0,18.9901,19.0437,18.9901,19.0169,203600.0
2007-04-02 13:05:00,21.27,21.28,21.25,21.26,117600.0,19.0169,19.0259,18.999,19.008,117600.0
2007-04-02 13:10:00,21.26,21.29,21.22,21.29,180000.0,19.008,19.0348,18.9722,19.0348,180000.0
2007-04-02 13:15:00,21.28,21.3,21.25,21.26,71600.0,19.0259,19.0437,18.999,19.008,71600.0
2007-04-02 13:20:00,21.26,21.27,21.25,21.26,96400.0,19.008,19.0169,18.999,19.008,96400.0
2007-04-02 13:25:00,21.26,21.29,21.24,21.25,128400.0,19.008,19.0348,18.9901,18.999,128400.0
2007-04-02 13:30:00,21.25,21.26,21.24,21.25,84400.0,18.999,19.008,18.9901,18.999,84400.0
2007-04-02 13:35:00,21.25,21.34,21.25,21.33,180000.0,18.999,19.0795,18.999,19.0706,180000.0
2007-04-02 13:40:00,21.33,21.33,21.3,21.3,91200.0,19.0706,19.0706,19.0437,19.0437,91200.0
2007-04-02 13:45:00,21.3,21.34,21.3,21.34,89200.0,19.0437,19.0795,19.0437,19.0795,89200.0
2007-04-02 13:50:00,21.34,21.37,21.34,21.36,186400.0,19.0795,19.1063,19.0795,19.0974,186400.0
2007-04-02 13:55:00,21.36,21.38,21.34,21.34,97600.0,19.0974,19.1153,19.0795,19.0795,97600.0
2007-04-02 14:00:00,21.34,21.35,21.31,21.32,138000.0,19.0795,19.0884,19.0527,19.0616,138000.0
2007-04-02 14:05:00,21.32,21.35,21.3,21.33,105600.0,19.0616,19.0884,19.0437,19.0706,105600.0
2007-04-02 14:10:00,21.33,21.33,21.3,21.31,83600.0,19.0706,19.0706,19.0437,19.0527,83600.0
2007-04-02 14:15:00,21.31,21.35,21.3,21.35,95600.0,19.0527,19.0884,19.0437,19.0884,95600.0
2007-04-02 14:20:00,21.35,21.42,21.32,21.42,145200.0,19.0884,19.151,19.0616,19.151,145200.0
2007-04-02 14:25:00,21.41,21.42,21.4,21.41,116000.0,19.1421,19.151,19.1331,19.1421,116000.0
2007-04-02 14:30:00,21.41,21.44,21.4,21.44,72400.0,19.1421,19.1689,19.1331,19.1689,72400.0
2007-04-02 14:35:00,21.43,21.49,21.43,21.49,186800.0,19.16,19.2136,19.16,19.2136,186800.0
2007-04-02 14:40:00,21.48,21.5,21.46,21.5,183600.0,19.2047,19.2226,19.1868,19.2226,183600.0
2007-04-02 14:45:00,21.5,21.53,21.48,21.51,130000.0,19.2226,19.2494,19.2047,19.2315,130000.0
2007-04-02 14:50:00,21.51,21.52,21.5,21.52,106400.0,19.2315,19.2404,19.2226,19.2404,106400.0
2007-04-02 14:55:00,21.52,21.53,21.5,21.51,101600.0,19.2404,19.2494,19.2226,19.2315,101600.0
2007-04-02 15:00:00,21.5,21.53,21.5,21.52,73600.0,19.2226,19.2494,19.2226,19.2404,73600.0
2007-04-02 15:05:00,21.52,21.57,21.52,21.57,134800.0,19.2404,19.2851,19.2404,19.2851,134800.0
2007-04-02 15:10:00,21.57,21.61,21.55,21.59,311200.0,19.2851,19.3209,19.2673,19.303,311200.0
2007-04-02 15:15:00,21.59,21.62,21.57,21.6,81600.0,19.303,19.3298,19.2851,19.312,81600.0
2007-04-02 15:20:00,21.59,21.59,21.57,21.59,78800.0,19.303,19.303,19.2851,19.303,78800.0
2007-04-02 15:25:00,21.58,21.6,21.58,21.59,179600.0,19.2941,19.312,19.2941,19.303,179600.0
2007-04-02 15:30:00,21.59,21.6,21.53,21.54,106800.0,19.303,19.312,19.2494,19.2583,106800.0
2007-04-02 15:35:00,21.54,21.54,21.49,21.49,154800.0,19.2583,19.2583,19.2136,19.2136,154800.0
2007-04-02 15:40:00,21.49,21.51,21.43,21.43,260400.0,19.2136,19.2315,19.16,19.16,260400.0
2007-04-02 15:45:00,21.43,21.44,21.39,21.4,335200.0,19.16,19.1689,19.1242,19.1331,335200.0
2007-04-02 15:50:00,21.4,21.41,21.36,21.41,377600.0,19.1331,19.1421,19.0974,19.1421,377600.0
2007-04-02 15:55:00,21.41,21.48,21.41,21.46,331600.0,19.1421,19.2047,19.1421,19.1868,331600.0
2007-04-03 09:30:00,21.58,21.65,21.53,21.64,212800.0,19.2941,19.3567,19.2494,19.3477,212800.0
2007-04-03 09:35:00,21.65,21.68,21.59,21.68,106000.0,19.3567,19.3835,19.303,19.3835,106000.0
2007-04-03 09:40:00,21.68,21.68,21.62,21.62,73600.0,19.3835,19.3835,19.3298,19.3298,73600.0
2007-04-03 09:45:00,21.63,21.7,21.62,21.7,126400.0,19.3388,19.4014,19.3298,19.4014,126400.0
2007-04-03 09:50:00,21.7,21.8,21.68,21.8,138800.0,19.4014,19.4908,19.3835,19.4908,138800.0
2007-04-03 09:55:00,21.79,21.8,21.72,21.76,90800.0,19.4818,19.4908,19.4193,19.455,90800.0
2007-04-03 10:00:00,21.77,21.95,21.77,21.95,179200.0,19.464,19.6249,19.464,19.6249,179200.0
2007-04-03 10:05:00,21.95,22.0,21.94,21.96,236800.0,19.6249,19.6696,19.6159,19.6338,236800.0
2007-04-03 10:10:00,21.95,21.98,21.91,21.92,163200.0,19.6249,19.6517,19.5891,19.5981,163200.0
2007-04-03 10:15:00,21.93,22.0,21.93,22.0,121200.0,19.607,19.6696,19.607,19.6696,121200.0
2007-04-03 10:20:00,22.0,22.08,22.0,22.04,248400.0,19.6696,19.7411,19.6696,19.7054,248400.0
2007-04-03 10:25:00,22.04,22.06,21.97,21.99,146400.0,19.7054,19.7232,19.6428,19.6607,146400.0
2007-04-03 10:30:00,21.99,22.07,21.98,22.01,99600.0,19.6607,19.7322,19.6517,19.6785,99600.0
2007-04-03 10:35:00,22.01,22.04,21.99,22.04,85600.0,19.6785,19.7054,19.6607,19.7054,85600.0
2007-04-03 10:40:00,22.03,22.16,22.03,22.16,226800.0,19.6964,19.8126,19.6964,19.8126,226800.0
2007-04-03 10:45:00,22.15,22.19,22.11,22.18,122000.0,19.8037,19.8395,19.7679,19.8305,122000.0
2007-04-03 10:50:00,22.18,22.21,22.14,22.17,115600.0,19.8305,19.8573,19.7948,19.8216,115600.0
2007-04-03 10:55:00,22.15,22.2,22.12,22.19,81200.0,19.8037,19.8484,19.7769,19.8395,81200.0
2007-04-03 11:00:00,22.18,22.19,22.15,22.15,33200.0,19.8305,19.8395,19.8037,19.8037,33200.0
2007-04-03 11:05:00,22.15,22.2,22.15,22.17,81600.0,19.8037,19.8484,19.8037,19.8216,81600.0
2007-04-03 11:10:00,22.17,22.17,22.14,22.16,51600.0,19.8216,19.8216,19.7948,19.8126,51600.0
2007-04-03 11:15:00,22.16,22.16,22.08,22.08,72800.0,19.8126,19.8126,19.7411,19.7411,72800.0
2007-04-03 11:20:00,22.08,22.17,22.07,22.16,80000.0,19.7411,19.8216,19.7322,19.8126,80000.0
2007-04-03 11:25:00,22.16,22.18,22.16,22.17,66800.0,19.8126,19.8305,19.8126,19.8216,66800.0
2007-04-03 11:30:00,22.16,22.22,22.16,22.21,74800.0,19.8126,19.8663,19.8126,19.8573,74800.0
2007-04-03 11:35:00,22.21,22.23,22.2,22.21,58000.0,19.8573,19.8752,19.8484,19.8573,58000.0
2007-04-03 11:40:00,22.2,22.21,22.17,22.2,79200.0,19.8484,19.8573,19.8216,19.8484,79200.0
2007-04-03 11:45:00,22.2,22.25,22.2,22.23,84400.0,19.8484,19.8931,19.8484,19.8752,84400.0
2007-04-03 11:50:00,22.23,22.25,22.21,22.24,66000.0,19.8752,19.8931,19.8573,19.8842,66000.0
2007-04-03 11:55:00,22.25,22.25,22.23,22.24,34400.0,19.8931,19.8931,19.8752,19.8842,34400.0
2007-04-03 12:00:00,22.25,22.25,22.23,22.25,61200.0,19.8931,19.8931,19.8752,19.8931,61200.0
2007-04-03 12:05:00,22.25,22.28,22.23,22.24,74800.0,19.8931,19.9199,19.8752,19.8842,74800.0
2007-04-03 12:10:00,22.24,22.26,22.24,22.24,23600.0,19.8842,19.9021,19.8842,19.8842,23600.0
2007-04-03 12:15:00,22.24,22.29,22.24,22.26,58000.0,19.8842,19.9289,19.8842,19.9021,58000.0
2007-04-03 12:20:00,22.26,22.26,22.2,22.2,57600.0,19.9021,19.9021,19.8484,19.8484,57600.0
2007-04-03 12:25:00,22.21,22.24,22.2,22.24,48000.0,19.8573,19.8842,19.8484,19.8842,48000.0
2007-04-03 12:30:00,22.25,22.28,22.25,22.25,65600.0,19.8931,19.9199,19.8931,19.8931,65600.0
2007-04-03 12:35:00,22.25,22.28,22.25,22.26,30800.0,19.8931,19.9199,19.8931,19.9021,30800.0
2007-04-03 12:40:00,22.27,22.28,22.25,22.27,22800.0,19.911,19.9199,19.8931,19.911,22800.0
2007-04-03 12:45:00,22.27,22.28,22.26,22.27,64000.0,19.911,19.9199,19.9021,19.911,64000.0
2007-04-03 12:50:00,22.27,22.3,22.27,22.3,45600.0,19.911,19.9378,19.911,19.9378,45600.0
2007-04-03 12:55:00,22.3,22.3,22.29,22.29,40000.0,19.9378,19.9378,19.9289,19.9289,40000.0
2007-04-03 13:00:00,22.29,22.32,22.29,22.32,106400.0,19.9289,19.9557,19.9289,19.9557,106400.0
2007-04-03 13:05:00,22.32,22.33,22.3,22.3,68400.0,19.9557,19.9646,19.9378,19.9378,68400.0
2007-04-03 13:10:00,22.3,22.31,22.27,22.3,47200.0,19.9378,19.9468,19.911,19.9378,47200.0
2007-04-03 13:15:00,22.29,22.33,22.29,22.32,22800.0,19.9289,19.9646,19.9289,19.9557,22800.0
2007-04-03 13:20:00,22.32,22.36,22.32,22.36,87200.0,19.9557,19.9915,19.9557,19.9915,87200.0
2007-04-03 13:25:00,22.36,22.38,22.34,22.35,70400.0,19.9915,20.0093,19.9736,19.9825,70400.0
2007-04-03 13:30:00,22.35,22.35,22.32,22.32,42400.0,19.9825,19.9825,19.9557,19.9557,42400.0
2007-04-03 13:35:00,22.32,22.34,22.31,22.33,51600.0,19.9557,19.9736,19.9468,19.9646,51600.0
2007-04-03 13:40:00,22.33,22.35,22.32,22.34,44400.0,19.9646,19.9825,19.9557,19.9736,44400.0
2007-04-03 13:45:00,22.34,22.34,22.29,22.32,46000.0,19.9736,19.9736,19.9289,19.9557,46000.0
2007-04-03 13:50:00,22.32,22.33,22.29,22.32,111600.0,19.9557,19.9646,19.9289,19.9557,111600.0
2007-04-03 13:55:00,22.32,22.32,22.31,22.32,93200.0,19.9557,19.9557,19.9468,19.9557,93200.0
2007-04-03 14:00:00,22.32,22.33,22.32,22.32,86000.0,19.9557,19.9646,19.9557,19.9557,86000.0
2007-04-03 14:05:00,22.31,22.32,22.31,22.32,65200.0,19.9468,19.9557,19.9468,19.9557,65200.0
2007-04-03 14:10:00,22.32,22.32,22.26,22.29,275600.0,19.9557,19.9557,19.9021,19.9289,275600.0
2007-04-03 14:15:00,22.28,22.29,22.24,22.25,215200.0,19.9199,19.9289,19.8842,19.8931,215200.0
2007-04-03 14:20:00,22.25,22.25,22.23,22.25,116000.0,19.8931,19.8931,19.8752,19.8931,116000.0
2007-04-03 14:25:00,22.25,22.28,22.25,22.28,52400.0,19.8931,19.9199,19.8931,19.9199,52400.0
2007-04-03 14:30:00,22.28,22.29,22.25,22.27,97200.0,19.9199,19.9289,19.8931,19.911,97200.0
2007-04-03 14:35:00,22.27,22.29,22.27,22.27,93600.0,19.911,19.9289,19.911,19.911,93600.0
2007-04-03 14:40:00,22.28,22.29,22.27,22.28,52800.0,19.9199,19.9289,19.911,19.9199,52800.0
2007-04-03 14:45:00,22.28,22.3,22.28,22.3,48800.0,19.9199,19.9378,19.9199,19.9378,48800.0
2007-04-03 14:50:00,22.3,22.32,22.3,22.32,43200.0,19.9378,19.9557,19.9378,19.9557,43200.0
2007-04-03 14:55:00,22.32,22.33,22.31,22.32,97200.0,19.9557,19.9646,19.9468,19.9557,97200.0
2007-04-03 15:00:00,22.31,22.34,22.31,22.31,90000.0,19.9468,19.9736,19.9468,19.9468,90000.0
2007-04-03 15:05:00,22.31,22.32,22.31,22.31,157600.0,19.9468,19.9557,19.9468,19.9468,157600.0
2007-04-03 15:10:00,22.31,22.31,22.29,22.3,249200.0,19.9468,19.9468,19.9289,19.9378,249200.0
2007-04-03 15:15:00,22.3,22.3,22.3,22.3,106800.0,19.9378,19.9378,19.9378,19.9378,106800.0
2007-04-03 15:20:00,22.3,22.31,22.27,22.28,135200.0,19.9378,19.9468,19.911,19.9199,135200.0
2007-04-03 15:25:00,22.28,22.3,22.28,22.29,122000.0,19.9199,19.9378,19.9199,19.9289,122000.0
2007-04-03 15:30:00,22.29,22.29,22.27,22.29,105200.0,19.9289,19.9289,19.911,19.9289,105200.0
2007-04-03 15:35:00,22.29,22.29,22.28,22.28,113200.0,19.9289,19.9289,19.9199,19.9199,113200.0
2007-04-03 15:40:00,22.28,22.29,22.28,22.28,86000.0,19.9199,19.9289,19.9199,19.9199,86000.0
2007-04-03 15:45:00,22.28,22.29,22.22,22.23,264800.0,19.9199,19.9289,19.8663,19.8752,264800.0
2007-04-03 15:50:00,22.23,22.25,22.2,22.21,256000.0,19.8752,19.8931,19.8484,19.8573,256000.0
2007-04-03 15:55:00,22.21,22.26,22.21,22.23,288800.0,19.8573,19.9021,19.8573,19.8752,288800.0
2007-04-04 09:30:00,22.33,22.35,22.24,22.24,202800.0,19.9646,19.9825,19.8842,19.8842,202800.0
2007-04-04 09:35:00,22.25,22.28,22.2,22.2,99200.0,19.8931,19.9199,19.8484,19.8484,99200.0
2007-04-04 09:40:00,22.19,22.19,22.09,22.12,111600.0,19.8395,19.8395,19.7501,19.7769,111600.0
2007-04-04 09:45:00,22.13,22.17,22.09,22.09,81600.0,19.7858,19.8216,19.7501,19.7501,81600.0
2007-04-04 09:50:00,22.1,22.11,21.98,21.99,138000.0,19.759,19.7679,19.6517,19.6607,138000.0
2007-04-04 09:55:00,21.99,22.05,21.98,22.03,71600.0,19.6607,19.7143,19.6517,19.6964,71600.0
2007-04-04 10:00:00,22.04,22.04,21.93,21.96,120800.0,19.7054,19.7054,19.607,19.6338,120800.0
2007-04-04 10:05:00,21.96,22.0,21.95,22.0,109200.0,19.6338,19.6696,19.6249,19.6696,109200.0
2007-04-04 10:10:00,22.0,22.06,22.0,22.02,54000.0,19.6696,19.7232,19.6696,19.6875,54000.0
2007-04-04 10:15:00,22.03,22.03,21.98,21.98,52400.0,19.6964,19.6964,19.6517,19.6517,52400.0
2007-04-04 10:20:00,21.96,22.05,21.96,22.05,43200.0,19.6338,19.7143,19.6338,19.7143,43200.0
2007-04-04 10:25:00,22.05,22.1,22.03,22.1,50800.0,19.7143,19.759,19.6964,19.759,50800.0
2007-04-04 10:30:00,22.09,22.13,22.05,22.11,44800.0,19.7501,19.7858,19.7143,19.7679,44800.0
2007-04-04 10:35:00,22.12,22.16,22.11,22.15,73200.0,19.7769,19.8126,19.7679,19.8037,73200.0
2007-04-04 10:40:00,22.15,22.17,22.13,22.16,50800.0,19.8037,19.8216,19.7858,19.8126,50800.0
2007-04-04 10:45:00,22.16,22.16,22.12,22.14,69600.0,19.8126,19.8126,19.7769,19.7948,69600.0
2007-04-04 10:50:00,22.14,22.14,22.1,22.11,24800.0,19.7948,19.7948,19.759,19.7679,24800.0
2007-04-04 10:55:00,22.11,22.13,22.1,22.13,35600.0,19.7679,19.7858,19.759,19.7858,35600.0
2007-04-04 11:00:00,22.12,22.15,22.11,22.13,19600.0,19.7769,19.8037,19.7679,19.7858,19600.0
2007-04-04 11:05:00,22.12,22.19,22.09,22.19,44400.0,19.7769,19.8395,19.7501,19.8395,44400.0
2007-04-04 11:10:00,22.19,22.22,22.17,22.18,74800.0,19.8395,19.8663,19.8216,19.8305,74800.0
2007-04-04 11:15:00,22.18,22.22,22.18,22.22,23600.0,19.8305,19.8663,19.8305,19.8663,23600.0
2007-04-04 11:20:00,22.22,22.24,22.21,22.23,33200.0,19.8663,19.8842,19.8573,19.8752,33200.0
2007-04-04 11:25:00,22.23,22.23,22.18,22.19,27200.0,19.8752,19.8752,19.8305,19.8395,27200.0
2007-04-04 11:30:00,22.19,22.21,22.18,22.21,25600.0,19.8395,19.8573,19.8305,19.8573,25600.0
2007-04-04 11:35:00,22.21,22.21,22.13,22.13,44000.0,19.8573,19.8573,19.7858,19.7858,44000.0
2007-04-04 11:40:00,22.13,22.17,22.13,22.16,22800.0,19.7858,19.8216,19.7858,19.8126,22800.0
2007-04-04 11:45:00,22.16,22.17,22.15,22.15,15600.0,19.8126,19.8216,19.8037,19.8037,15600.0
2007-04-04 11:50:00,22.15,22.15,22.15,22.15,32000.0,19.8037,19.8037,19.8037,19.8037,32000.0
2007-04-04 11:55:00,22.15,22.16,22.15,22.16,37200.0,19.8037,19.8126,19.8037,19.8126,37200.0
2007-04-04 12:00:00,22.15,22.17,22.15,22.17,22400.0,19.8037,19.8216,19.8037,19.8216,22400.0
2007-04-04 12:05:00,22.16,22.17,22.15,22.15,26000.0,19.8126,19.8216,19.8037,19.8037,26000.0
2007-04-04 12:10:00,22.15,22.15,22.14,22.14,27200.0,19.8037,19.8037,19.7948,19.7948,27200.0
2007-04-04 12:15:00,22.14,22.33,22.13,22.16,49200.0,19.7948,19.9646,19.7858,19.8126,49200.0
2007-04-04 12:20:00,22.16,22.18,22.16,22.16,82400.0,19.8126,19.8305,19.8126,19.8126,82400.0
2007-04-04 12:25:00,22.16,22.16,22.13,22.13,34400.0,19.8126,19.8126,19.7858,19.7858,34400.0
2007-04-04 12:30:00,22.13,22.14,22.11,22.14,31200.0,19.7858,19.7948,19.7679,19.7948,31200.0
2007-04-04 12:35:00,22.14,22.14,22.11,22.13,29600.0,19.7948,19.7948,19.7679,19.7858,29600.0
2007-04-04 12:40:00,22.13,22.13,22.1,22.11,12800.0,19.7858,19.7858,19.759,19.7679,12800.0
2007-04-04 12:45:00,22.11,22.11,22.09,22.1,27600.0,19.7679,19.7679,19.7501,19.759,27600.0
2007-04-04 12:50:00,22.1,22.1,22.05,22.08,73200.0,19.759,19.759,19.7143,19.7411,73200.0
2007-04-04 12:55:00,22.09,22.11,22.09,22.11,23200.0,19.7501,19.7679,19.7501,19.7679,23200.0
2007-04-04 13:00:00,22.11,22.11,22.04,22.04,46000.0,19.7679,19.7679,19.7054,19.7054,46000.0
2007-04-04 13:05:00,22.04,22.04,22.03,22.03,49600.0,19.7054,19.7054,19.6964,19.6964,49600.0
2007-04-04 13:10:00,22.03,22.04,22.02,22.03,19600.0,19.6964,19.7054,19.6875,19.6964,19600.0
2007-04-04 13:15:00,22.03,22.07,22.03,22.05,20400.0,19.6964,19.7322,19.6964,19.7143,20400.0
2007-04-04 13:20:00,22.05,22.06,22.03,22.03,24800.0,19.7143,19.7232,19.6964,19.6964,24800.0
2007-04-04 13:25:00,22.03,22.03,22.01,22.02,20800.0,19.6964,19.6964,19.6785,19.6875,20800.0
2007-04-04 13:30:00,22.02,22.03,22.02,22.02,26000.0,19.6875,19.6964,19.6875,19.6875,26000.0
2007-04-04 13:35:00,22.02,22.03,21.98,21.98,48800.0,19.6875,19.6964,19.6517,19.6517,48800.0
2007-04-04 13:40:00,21.98,21.98,21.95,21.95,51200.0,19.6517,19.6517,19.6249,19.6249,51200.0
2007-04-04 13:45:00,21.96,21.96,21.95,21.96,66800.0,19.6338,19.6338,19.6249,19.6338,66800.0
2007-04-04 13:50:00,21.96,22.0,21.96,22.0,44000.0,19.6338,19.6696,19.6338,19.6696,44000.0
2007-04-04 13:55:00,22.0,22.01,21.98,22.0,15200.0,19.6696,19.6785,19.6517,19.6696,15200.0
2007-04-04 14:00:00,22.0,22.02,21.99,22.02,46000.0,19.6696,19.6875,19.6607,19.6875,46000.0
2007-04-04 14:05:00,22.02,22.07,22.02,22.07,51600.0,19.6875,19.7322,19.6875,19.7322,51600.0
2007-04-04 14:10:00,22.06,22.08,22.06,22.07,45600.0,19.7232,19.7411,19.7232,19.7322,45600.0
2007-04-04 14:15:00,22.07,22.09,22.06,22.06,36800.0,19.7322,19.7501,19.7232,19.7232,36800.0
2007-04-04 14:20:00,22.06,22.07,22.05,22.06,41200.0,19.7232,19.7322,19.7143,19.7232,41200.0
2007-04-04 14:25:00,22.06,22.07,22.03,22.03,106000.0,19.7232,19.7322,19.6964,19.6964,106000.0
2007-04-04 14:30:00,22.03,22.05,22.03,22.03,49200.0,19.6964,19.7143,19.6964,19.6964,49200.0
2007-04-04 14:35:00,22.03,22.05,22.03,22.04,38000.0,19.6964,19.7143,19.6964,19.7054,38000.0
2007-04-04 14:40:00,22.04,22.05,22.03,22.03,36000.0,19.7054,19.7143,19.6964,19.6964,36000.0
2007-04-04 14:45:00,22.03,22.04,22.03,22.03,17200.0,19.6964,19.7054,19.6964,19.6964,17200.0
2007-04-04 14:50:00,22.04,22.04,22.02,22.02,64800.0,19.7054,19.7054,19.6875,19.6875,64800.0
2007-04-04 14:55:00,22.02,22.02,22.01,22.01,64000.0,19.6875,19.6875,19.6785,19.6785,64000.0
2007-04-04 15:00:00,22.01,22.02,21.99,22.0,144400.0,19.6785,19.6875,19.6607,19.6696,144400.0
2007-04-04 15:05:00,22.0,22.0,21.97,21.99,86400.0,19.6696,19.6696,19.6428,19.6607,86400.0
2007-04-04 15:10:00,21.99,22.01,21.99,22.01,77200.0,19.6607,19.6785,19.6607,19.6785,77200.0
2007-04-04 15:15:00,22.01,22.02,22.0,22.01,61200.0,19.6785,19.6875,19.6696,19.6785,61200.0
2007-04-04 15:20:00,22.01,22.03,22.0,22.01,103600.0,19.6785,19.6964,19.6696,19.6785,103600.0
2007-04-04 15:25:00,22.01,22.03,22.0,22.03,76400.0,19.6785,19.6964,19.6696,19.6964,76400.0
2007-04-04 15:30:00,22.03,22.03,22.0,22.01,60800.0,19.6964,19.6964,19.6696,19.6785,60800.0
2007-04-04 15:35:00,22.01,22.04,22.01,22.02,95200.0,19.6785,19.7054,19.6785,19.6875,95200.0
2007-04-04 15:40:00,22.03,22.03,22.0,22.02,83200.0,19.6964,19.6964,19.6696,19.6875,83200.0
2007-04-04 15:45:00,22.01,22.02,21.95,21.95,111200.0,19.6785,19.6875,19.6249,19.6249,111200.0
2007-04-04 15:50:00,21.95,21.96,21.94,21.96,172400.0,19.6249,19.6338,19.6159,19.6338,172400.0
2007-04-04 15:55:00,21.96,21.97,21.94,21.94,414400.0,19.6338,19.6428,19.6159,19.6159,414400.0
2007-04-05 09:30:00,21.73,21.81,21.53,21.53,409600.0,19.4282,19.4997,19.2494,19.2494,409600.0
2007-04-05 09:35:00,21.53,21.54,21.5,21.52,234800.0,19.2494,19.2583,19.2226,19.2404,234800.0
2007-04-05 09:40:00,21.52,21.52,21.45,21.46,293200.0,19.2404,19.2404,19.1779,19.1868,293200.0
2007-04-05 09:45:00,21.46,21.59,21.45,21.59,296800.0,19.1868,19.303,19.1779,19.303,296800.0
2007-04-05 09:50:00,21.59,21.67,21.53,21.54,294400.0,19.303,19.3745,19.2494,19.2583,294400.0
2007-04-05 09:55:00,21.54,21.55,21.47,21.48,146800.0,19.2583,19.2673,19.1957,19.2047,146800.0
2007-04-05 10:00:00,21.47,21.48,21.35,21.36,230400.0,19.1957,19.2047,19.0884,19.0974,230400.0
2007-04-05 10:05:00,21.36,21.74,21.23,21.3,544000.0,19.0974,19.4371,18.9812,19.0437,544000.0
2007-04-05 10:10:00,21.31,21.36,21.28,21.36,213200.0,19.0527,19.0974,19.0259,19.0974,213200.0
2007-04-05 10:15:00,21.36,21.44,21.34,21.44,154000.0,19.0974,19.1689,19.0795,19.1689,154000.0
2007-04-05 10:20:00,21.44,21.5,21.43,21.49,136000.0,19.1689,19.2226,19.16,19.2136,136000.0
2007-04-05 10:25:00,21.48,21.48,21.42,21.43,178000.0,19.2047,19.2047,19.151,19.16,178000.0
2007-04-05 10:30:00,21.43,21.44,21.4,21.4,80400.0,19.16,19.1689,19.1331,19.1331,80400.0
2007-04-05 10:35:00,21.4,21.41,21.28,21.28,176400.0,19.1331,19.1421,19.0259,19.0259,176400.0
2007-04-05 10:40:00,21.28,21.34,21.25,21.32,217200.0,19.0259,19.0795,18.999,19.0616,217200.0
2007-04-05 10:45:00,21.32,21.39,21.31,21.39,54400.0,19.0616,19.1242,19.0527,19.1242,54400.0
2007-04-05 10:50:00,21.4,21.47,21.39,21.43,114400.0,19.1331,19.1957,19.1242,19.16,114400.0
2007-04-05 10:55:00,21.43,21.43,21.41,21.42,119600.0,19.16,19.16,19.1421,19.151,119600.0
2007-04-05 11:00:00,21.42,21.43,21.4,21.41,188400.0,19.151,19.16,19.1331,19.1421,188400.0
2007-04-05 11:05:00,21.41,21.48,21.41,21.48,104400.0,19.1421,19.2047,19.1421,19.2047,104400.0
2007-04-05 11:10:00,21.48,21.5,21.47,21.5,81200.0,19.2047,19.2226,19.1957,19.2226,81200.0
2007-04-05 11:15:00,21.5,21.5,21.49,21.49,78400.0,19.2226,19.2226,19.2136,19.2136,78400.0
2007-04-05 11:20:00,21.49,21.5,21.46,21.46,77200.0,19.2136,19.2226,19.1868,19.1868,77200.0
2007-04-05 11:25:00,21.47,21.47,21.46,21.46,52800.0,19.1957,19.1957,19.1868,19.1868,52800.0
2007-04-05 11:30:00,21.46,21.48,21.46,21.47,83600.0,19.1868,19.2047,19.1868,19.1957,83600.0
2007-04-05 11:35:00,21.47,21.48,21.44,21.44,87600.0,19.1957,19.2047,19.1689,19.1689,87600.0
2007-04-05 11:40:00,21.45,21.46,21.43,21.45,45600.0,19.1779,19.1868,19.16,19.1779,45600.0
2007-04-05 11:45:00,21.46,21.48,21.46,21.47,202000.0,19.1868,19.2047,19.1868,19.1957,202000.0
2007-04-05 11:50:00,21.47,21.48,21.47,21.48,66800.0,19.1957,19.2047,19.1957,19.2047,66800.0
2007-04-05 11:55:00,21.48,21.55,21.47,21.54,91200.0,19.2047,19.2673,19.1957,19.2583,91200.0
2007-04-05 12:00:00,21.55,21.61,21.55,21.55,366800.0,19.2673,19.3209,19.2673,19.2673,366800.0
2007-04-05 12:05:00,21.56,21.58,21.53,21.56,222800.0,19.2762,19.2941,19.2494,19.2762,222800.0
2007-04-05 12:10:00,21.55,21.57,21.55,21.56,55600.0,19.2673,19.2851,19.2673,19.2762,55600.0
2007-04-05 12:15:00,21.56,21.57,21.52,21.53,114800.0,19.2762,19.2851,19.2404,19.2494,114800.0
2007-04-05 12:20:00,21.52,21.55,21.52,21.54,148400.0,19.2404,19.2673,19.2404,19.2583,148400.0
2007-04-05 12:25:00,21.54,21.55,21.5,21.54,177600.0,19.2583,19.2673,19.2226,19.2583,177600.0
2007-04-05 12:30:00,21.54,21.56,21.52,21.52,119200.0,19.2583,19.2762,19.2404,19.2404,119200.0
2007-04-05 12:35:00,21.51,21.57,21.51,21.57,90400.0,19.2315,19.2851,19.2315,19.2851,90400.0
2007-04-05 12:40:00,21.56,21.57,21.55,21.55,82800.0,19.2762,19.2851,19.2673,19.2673,82800.0
2007-04-05 12:45:00,21.55,21.57,21.55,21.56,119600.0,19.2673,19.2851,19.2673,19.2762,119600.0
2007-04-05 12:50:00,21.56,21.59,21.55,21.57,200400.0,19.2762,19.303,19.2673,19.2851,200400.0
2007-04-05 12:55:00,21.57,21.59,21.57,21.58,36400.0,19.2851,19.303,19.2851,19.2941,36400.0
2007-04-05 13:00:00,21.58,21.61,21.57,21.59,102000.0,19.2941,19.3209,19.2851,19.303,102000.0
2007-04-05 13:05:00,21.59,21.61,21.58,21.61,34800.0,19.303,19.3209,19.2941,19.3209,34800.0
2007-04-05 13:10:00,21.6,21.63,21.6,21.63,75200.0,19.312,19.3388,19.312,19.3388,75200.0
2007-04-05 13:15:00,21.63,21.65,21.62,21.65,54800.0,19.3388,19.3567,19.3298,19.3567,54800.0
2007-04-05 13:20:00,21.65,21.65,21.63,21.65,46000.0,19.3567,19.3567,19.3388,19.3567,46000.0
2007-04-05 13:25:00,21.65,21.66,21.65,21.65,46400.0,19.3567,19.3656,19.3567,19.3567,46400.0
2007-04-05 13:30:00,21.64,21.68,21.64,21.68,68400.0,19.3477,19.3835,19.3477,19.3835,68400.0
2007-04-05 13:35:00,21.68,21.73,21.68,21.73,134000.0,19.3835,19.4282,19.3835,19.4282,134000.0
2007-04-05 13:40:00,21.73,21.73,21.72,21.73,59200.0,19.4282,19.4282,19.4193,19.4282,59200.0
2007-04-05 13:45:00,21.73,21.73,21.67,21.68,210800.0,19.4282,19.4282,19.3745,19.3835,210800.0
2007-04-05 13:50:00,21.68,21.7,21.68,21.7,42800.0,19.3835,19.4014,19.3835,19.4014,42800.0
2007-04-05 13:55:00,21.69,21.69,21.68,21.69,44000.0,19.3924,19.3924,19.3835,19.3924,44000.0
2007-04-05 14:00:00,21.69,21.7,21.69,21.7,76000.0,19.3924,19.4014,19.3924,19.4014,76000.0
2007-04-05 14:05:00,21.7,21.73,21.7,21.72,49200.0,19.4014,19.4282,19.4014,19.4193,49200.0
2007-04-05 14:10:00,21.72,21.75,21.72,21.74,69600.0,19.4193,19.4461,19.4193,19.4371,69600.0
2007-04-05 14:15:00,21.73,21.74,21.72,21.74,56400.0,19.4282,19.4371,19.4193,19.4371,56400.0
2007-04-05 14:20:00,21.74,21.75,21.73,21.74,42800.0,19.4371,19.4461,19.4282,19.4371,42800.0
2007-04-05 14:25:00,21.74,21.75,21.73,21.74,24400.0,19.4371,19.4461,19.4282,19.4371,24400.0
2007-04-05 14:30:00,21.74,21.75,21.73,21.74,74400.0,19.4371,19.4461,19.4282,19.4371,74400.0
2007-04-05 14:35:00,21.74,21.76,21.74,21.75,118800.0,19.4371,19.455,19.4371,19.4461,118800.0
2007-04-05 14:40:00,21.75,21.76,21.75,21.75,42400.0,19.4461,19.455,19.4461,19.4461,42400.0
2007-04-05 14:45:00,21.75,21.75,21.73,21.73,43600.0,19.4461,19.4461,19.4282,19.4282,43600.0
2007-04-05 14:50:00,21.73,21.74,21.73,21.74,30400.0,19.4282,19.4371,19.4282,19.4371,30400.0
2007-04-05 14:55:00,21.74,21.75,21.68,21.72,85600.0,19.4371,19.4461,19.3835,19.4193,85600.0
2007-04-05 15:00:00,21.72,21.73,21.71,21.72,46400.0,19.4193,19.4282,19.4103,19.4193,46400.0
2007-04-05 15:05:00,21.72,21.72,21.7,21.7,25600.0,19.4193,19.4193,19.4014,19.4014,25600.0
2007-04-05 15:10:00,21.7,21.7,21.65,21.66,78000.0,19.4014,19.4014,19.3567,19.3656,78000.0
2007-04-05 15:15:00,21.66,21.68,21.66,21.67,46800.0,19.3656,19.3835,19.3656,19.3745,46800.0
2007-04-05 15:20:00,21.67,21.68,21.65,21.67,70000.0,19.3745,19.3835,19.3567,19.3745,70000.0
2007-04-05 15:25:00,21.67,21.67,21.64,21.67,92800.0,19.3745,19.3745,19.3477,19.3745,92800.0
2007-04-05 15:30:00,21.67,21.67,21.6,21.61,174400.0,19.3745,19.3745,19.312,19.3209,174400.0
2007-04-05 15:35:00,21.61,21.63,21.61,21.62,118000.0,19.3209,19.3388,19.3209,19.3298,118000.0
2007-04-05 15:40:00,21.62,21.65,21.62,21.65,69200.0,19.3298,19.3567,19.3298,19.3567,69200.0
2007-04-05 15:45:00,21.65,21.65,21.63,21.63,91600.0,19.3567,19.3567,19.3388,19.3388,91600.0
2007-04-05 15:50:00,21.63,21.67,21.63,21.66,124800.0,19.3388,19.3745,19.3388,19.3656,124800.0
2007-04-05 15:55:00,21.66,21.68,21.64,21.68,318000.0,19.3656,19.3835,19.3477,19.3835,318000.0
2007-04-09 09:30:00,21.73,21.83,21.69,21.72,219200.0,19.4282,19.5176,19.3924,19.4193,219200.0
2007-04-09 09:35:00,21.71,21.79,21.71,21.79,66800.0,19.4103,19.4818,19.4103,19.4818,66800.0
2007-04-09 09:40:00,21.79,21.8,21.55,21.59,178400.0,19.4818,19.4908,19.2673,19.303,178400.0
2007-04-09 09:45:00,21.59,21.6,21.55,21.56,168000.0,19.303,19.312,19.2673,19.2762,168000.0
2007-04-09 09:50:00,21.56,21.6,21.52,21.56,163200.0,19.2762,19.312,19.2404,19.2762,163200.0
2007-04-09 09:55:00,21.55,21.56,21.53,21.55,142400.0,19.2673,19.2762,19.2494,19.2673,142400.0
2007-04-09 10:00:00,21.54,21.55,21.43,21.49,255200.0,19.2583,19.2673,19.16,19.2136,255200.0
2007-04-09 10:05:00,21.49,21.49,21.45,21.46,119600.0,19.2136,19.2136,19.1779,19.1868,119600.0
2007-04-09 10:10:00,21.46,21.5,21.46,21.5,85600.0,19.1868,19.2226,19.1868,19.2226,85600.0
2007-04-09 10:15:00,21.49,21.5,21.48,21.5,88400.0,19.2136,19.2226,19.2047,19.2226,88400.0
2007-04-09 10:20:00,21.5,21.52,21.5,21.5,102400.0,19.2226,19.2404,19.2226,19.2226,102400.0
2007-04-09 10:25:00,21.49,21.49,21.45,21.46,67600.0,19.2136,19.2136,19.1779,19.1868,67600.0
2007-04-09 10:30:00,21.46,21.46,21.4,21.43,120800.0,19.1868,19.1868,19.1331,19.16,120800.0
2007-04-09 10:35:00,21.43,21.43,21.35,21.38,242800.0,19.16,19.16,19.0884,19.1153,242800.0
2007-04-09 10:40:00,21.38,21.43,21.37,21.38,103600.0,19.1153,19.16,19.1063,19.1153,103600.0
2007-04-09 10:45:00,21.38,21.4,21.37,21.4,53600.0,19.1153,19.1331,19.1063,19.1331,53600.0
2007-04-09 10:50:00,21.4,21.42,21.4,21.42,44800.0,19.1331,19.151,19.1331,19.151,44800.0
2007-04-09 10:55:00,21.43,21.44,21.42,21.44,66400.0,19.16,19.1689,19.151,19.1689,66400.0
2007-04-09 11:00:00,21.44,21.49,21.44,21.48,122400.0,19.1689,19.2136,19.1689,19.2047,122400.0
2007-04-09 11:05:00,21.48,21.5,21.45,21.46,199600.0,19.2047,19.2226,19.1779,19.1868,199600.0
2007-04-09 11:10:00,21.46,21.47,21.45,21.46,56400.0,19.1868,19.1957,19.1779,19.1868,56400.0
2007-04-09 11:15:00,21.46,21.46,21.44,21.45,28400.0,19.1868,19.1868,19.1689,19.1779,28400.0
2007-04-09 11:20:00,21.45,21.47,21.42,21.45,120400.0,19.1779,19.1957,19.151,19.1779,120400.0
2007-04-09 11:25:00,21.42,21.43,21.41,21.43,62000.0,19.151,19.16,19.1421,19.16,62000.0
2007-04-09 11:30:00,21.44,21.46,21.43,21.46,67600.0,19.1689,19.1868,19.16,19.1868,67600.0
2007-04-09 11:35:00,21.46,21.48,21.46,21.47,163200.0,19.1868,19.2047,19.1868,19.1957,163200.0
2007-04-09 11:40:00,21.47,21.48,21.47,21.47,27600.0,19.1957,19.2047,19.1957,19.1957,27600.0
2007-04-09 11:45:00,21.47,21.47,21.47,21.47,16000.0,19.1957,19.1957,19.1957,19.1957,16000.0
2007-04-09 11:50:00,21.48,21.48,21.45,21.46,67600.0,19.2047,19.2047,19.1779,19.1868,67600.0
2007-04-09 11:55:00,21.46,21.47,21.46,21.47,40400.0,19.1868,19.1957,19.1868,19.1957,40400.0
2007-04-09 12:00:00,21.47,21.49,21.47,21.47,42800.0,19.1957,19.2136,19.1957,19.1957,42800.0
2007-04-09 12:05:00,21.48,21.5,21.47,21.47,175200.0,19.2047,19.2226,19.1957,19.1957,175200.0
2007-04-09 12:10:00,21.47,21.49,21.47,21.48,43200.0,19.1957,19.2136,19.1957,19.2047,43200.0
2007-04-09 12:15:00,21.48,21.48,21.45,21.47,83200.0,19.2047,19.2047,19.1779,19.1957,83200.0
2007-04-09 12:20:00,21.47,21.47,21.47,21.47,14800.0,19.1957,19.1957,19.1957,19.1957,14800.0
2007-04-09 12:25:00,21.47,21.48,21.47,21.48,38800.0,19.1957,19.2047,19.1957,19.2047,38800.0
2007-04-09 12:30:00,21.48,21.49,21.47,21.49,32800.0,19.2047,19.2136,19.1957,19.2136,32800.0
2007-04-09 12:35:00,21.49,21.5,21.48,21.49,71600.0,19.2136,19.2226,19.2047,19.2136,71600.0
2007-04-09 12:40:00,21.49,21.49,21.49,21.49,30800.0,19.2136,19.2136,19.2136,19.2136,30800.0
2007-04-09 12:45:00,21.49,21.5,21.48,21.49,50800.0,19.2136,19.2226,19.2047,19.2136,50800.0
2007-04-09 12:50:00,21.49,21.5,21.49,21.5,23200.0,19.2136,19.2226,19.2136,19.2226,23200.0
2007-04-09 12:55:00,21.5,21.5,21.5,21.5,43200.0,19.2226,19.2226,19.2226,19.2226,43200.0
2007-04-09 13:00:00,21.5,21.5,21.49,21.5,27200.0,19.2226,19.2226,19.2136,19.2226,27200.0
2007-04-09 13:05:00,21.5,21.5,21.5,21.5,92800.0,19.2226,19.2226,19.2226,19.2226,92800.0
2007-04-09 13:10:00,21.5,21.5,21.49,21.49,233200.0,19.2226,19.2226,19.2136,19.2136,233200.0
2007-04-09 13:15:00,21.49,21.5,21.49,21.5,44400.0,19.2136,19.2226,19.2136,19.2226,44400.0
2007-04-09 13:20:00,21.5,21.5,21.48,21.48,66000.0,19.2226,19.2226,19.2047,19.2047,66000.0
2007-04-09 13:25:00,21.48,21.48,21.47,21.48,19600.0,19.2047,19.2047,19.1957,19.2047,19600.0
2007-04-09 13:30:00,21.47,21.48,21.46,21.46,31200.0,19.1957,19.2047,19.1868,19.1868,31200.0
2007-04-09 13:35:00,21.46,21.48,21.46,21.48,43200.0,19.1868,19.2047,19.1868,19.2047,43200.0
2007-04-09 13:40:00,21.48,21.49,21.46,21.47,78400.0,19.2047,19.2136,19.1868,19.1957,78400.0
2007-04-09 13:45:00,21.47,21.5,21.47,21.49,68000.0,19.1957,19.2226,19.1957,19.2136,68000.0
2007-04-09 13:50:00,21.49,21.52,21.49,21.5,74000.0,19.2136,19.2404,19.2136,19.2226,74000.0
2007-04-09 13:55:00,21.5,21.5,21.47,21.48,157200.0,19.2226,19.2226,19.1957,19.2047,157200.0
2007-04-09 14:00:00,21.48,21.48,21.46,21.46,48000.0,19.2047,19.2047,19.1868,19.1868,48000.0
2007-04-09 14:05:00,21.46,21.5,21.46,21.49,84400.0,19.1868,19.2226,19.1868,19.2136,84400.0
2007-04-09 14:10:00,21.48,21.52,21.48,21.5,78400.0,19.2047,19.2404,19.2047,19.2226,78400.0
2007-04-09 14:15:00,21.5,21.5,21.47,21.48,92000.0,19.2226,19.2226,19.1957,19.2047,92000.0
2007-04-09 14:20:00,21.48,21.49,21.47,21.48,86000.0,19.2047,19.2136,19.1957,19.2047,86000.0
2007-04-09 14:25:00,21.48,21.48,21.47,21.47,57600.0,19.2047,19.2047,19.1957,19.1957,57600.0
2007-04-09 14:30:00,21.47,21.47,21.45,21.46,22000.0,19.1957,19.1957,19.1779,19.1868,22000.0
2007-04-09 14:35:00,21.46,21.49,21.46,21.49,44000.0,19.1868,19.2136,19.1868,19.2136,44000.0
2007-04-09 14:40:00,21.48,21.48,21.46,21.47,28400.0,19.2047,19.2047,19.1868,19.1957,28400.0
2007-04-09 14:45:00,21.47,21.47,21.44,21.44,28800.0,19.1957,19.1957,19.1689,19.1689,28800.0
2007-04-09 14:50:00,21.44,21.45,21.43,21.45,42800.0,19.1689,19.1779,19.16,19.1779,42800.0
2007-04-09 14:55:00,21.44,21.46,21.43,21.45,69600.0,19.1689,19.1868,19.16,19.1779,69600.0
2007-04-09 15:00:00,21.46,21.46,21.45,21.45,41600.0,19.1868,19.1868,19.1779,19.1779,41600.0
2007-04-09 15:05:00,21.45,21.48,21.45,21.48,41200.0,19.1779,19.2047,19.1779,19.2047,41200.0
2007-04-09 15:10:00,21.48,21.49,21.48,21.48,52800.0,19.2047,19.2136,19.2047,19.2047,52800.0
2007-04-09 15:15:00,21.48,21.49,21.48,21.49,74000.0,19.2047,19.2136,19.2047,19.2136,74000.0
2007-04-09 15:20:00,21.49,21.5,21.48,21.49,116400.0,19.2136,19.2226,19.2047,19.2136,116400.0
2007-04-09 15:25:00,21.49,21.5,21.48,21.5,140000.0,19.2136,19.2226,19.2047,19.2226,140000.0
2007-04-09 15:30:00,21.5,21.5,21.47,21.5,148800.0,19.2226,19.2226,19.1957,19.2226,148800.0
2007-04-09 15:35:00,21.5,21.53,21.5,21.51,86000.0,19.2226,19.2494,19.2226,19.2315,86000.0
2007-04-09 15:40:00,21.51,21.52,21.49,21.52,112400.0,19.2315,19.2404,19.2136,19.2404,112400.0
2007-04-09 15:45:00,21.52,21.52,21.5,21.5,83600.0,19.2404,19.2404,19.2226,19.2226,83600.0
2007-04-09 15:50:00,21.5,21.53,21.49,21.49,330000.0,19.2226,19.2494,19.2136,19.2136,330000.0
2007-04-09 15:55:00,21.49,21.53,21.48,21.5,354000.0,19.2136,19.2494,19.2047,19.2226,354000.0
2007-04-10 09:30:00,21.5,21.5,21.43,21.43,140400.0,19.2226,19.2226,19.16,19.16,140400.0
2007-04-10 09:35:00,21.43,21.46,21.25,21.3,408000.0,19.16,19.1868,18.999,19.0437,408000.0
2007-04-10 09:40:00,21.29,21.36,21.29,21.36,188800.0,19.0348,19.0974,19.0348,19.0974,188800.0
2007-04-10 09:45:00,21.36,21.41,21.35,21.36,103200.0,19.0974,19.1421,19.0884,19.0974,103200.0
2007-04-10 09:50:00,21.35,21.37,21.34,21.36,82400.0,19.0884,19.1063,19.0795,19.0974,82400.0
2007-04-10 09:55:00,21.36,21.37,21.31,21.31,84000.0,19.0974,19.1063,19.0527,19.0527,84000.0
2007-04-10 10:00:00,21.31,21.32,21.26,21.27,91200.0,19.0527,19.0616,19.008,19.0169,91200.0
2007-04-10 10:05:00,21.27,21.32,21.25,21.3,160000.0,19.0169,19.0616,18.999,19.0437,160000.0
2007-04-10 10:10:00,21.3,21.3,21.26,21.3,65600.0,19.0437,19.0437,19.008,19.0437,65600.0
2007-04-10 10:15:00,21.3,21.33,21.29,21.3,71600.0,19.0437,19.0706,19.0348,19.0437,71600.0
2007-04-10 10:20:00,21.3,21.3,21.23,21.25,187200.0,19.0437,19.0437,18.9812,18.999,187200.0
2007-04-10 10:25:00,21.25,21.3,21.25,21.27,63200.0,18.999,19.0437,18.999,19.0169,63200.0
2007-04-10 10:30:00,21.28,21.32,21.28,21.32,73200.0,19.0259,19.0616,19.0259,19.0616,73200.0
2007-04-10 10:35:00,21.32,21.35,21.3,21.32,81200.0,19.0616,19.0884,19.0437,19.0616,81200.0
2007-04-10 10:40:00,21.33,21.33,21.29,21.29,60000.0,19.0706,19.0706,19.0348,19.0348,60000.0
2007-04-10 10:45:00,21.3,21.31,21.3,21.3,55200.0,19.0437,19.0527,19.0437,19.0437,55200.0
2007-04-10 10:50:00,21.3,21.33,21.29,21.33,28400.0,19.0437,19.0706,19.0348,19.0706,28400.0
2007-04-10 10:55:00,21.33,21.34,21.3,21.3,31200.0,19.0706,19.0795,19.0437,19.0437,31200.0
2007-04-10 11:00:00,21.3,21.3,21.29,21.29,43600.0,19.0437,19.0437,19.0348,19.0348,43600.0
2007-04-10 11:05:00,21.29,21.3,21.29,21.3,70400.0,19.0348,19.0437,19.0348,19.0437,70400.0
2007-04-10 11:10:00,21.29,21.31,21.29,21.3,36000.0,19.0348,19.0527,19.0348,19.0437,36000.0
2007-04-10 11:15:00,21.3,21.32,21.29,21.31,35200.0,19.0437,19.0616,19.0348,19.0527,35200.0
2007-04-10 11:20:00,21.31,21.32,21.3,21.3,58400.0,19.0527,19.0616,19.0437,19.0437,58400.0
2007-04-10 11:25:00,21.3,21.31,21.27,21.27,74400.0,19.0437,19.0527,19.0169,19.0169,74400.0
2007-04-10 11:30:00,21.27,21.27,21.24,21.25,112000.0,19.0169,19.0169,18.9901,18.999,112000.0
2007-04-10 11:35:00,21.25,21.25,21.19,21.19,230000.0,18.999,18.999,18.9454,18.9454,230000.0
2007-04-10 11:40:00,21.2,21.2,21.12,21.13,321600.0,18.9543,18.9543,18.8828,18.8917,321600.0
2007-04-10 11:45:00,21.13,21.15,21.07,21.07,244400.0,18.8917,18.9096,18.8381,18.8381,244400.0
2007-04-10 11:50:00,21.08,21.11,21.08,21.11,218400.0,18.847,18.8739,18.847,18.8739,218400.0
2007-04-10 11:55:00,21.11,21.14,21.11,21.12,82000.0,18.8739,18.9007,18.8739,18.8828,82000.0
2007-04-10 12:00:00,21.12,21.14,21.11,21.14,67600.0,18.8828,18.9007,18.8739,18.9007,67600.0
2007-04-10 12:05:00,21.14,21.21,21.14,21.21,108000.0,18.9007,18.9633,18.9007,18.9633,108000.0
2007-04-10 12:10:00,21.21,21.21,21.16,21.17,77200.0,18.9633,18.9633,18.9186,18.9275,77200.0
2007-04-10 12:15:00,21.16,21.18,21.16,21.17,82400.0,18.9186,18.9365,18.9186,18.9275,82400.0
2007-04-10 12:20:00,21.17,21.2,21.17,21.2,74000.0,18.9275,18.9543,18.9275,18.9543,74000.0
2007-04-10 12:25:00,21.19,21.2,21.19,21.2,78000.0,18.9454,18.9543,18.9454,18.9543,78000.0
2007-04-10 12:30:00,21.2,21.21,21.2,21.2,20800.0,18.9543,18.9633,18.9543,18.9543,20800.0
2007-04-10 12:35:00,21.2,21.25,21.2,21.25,46400.0,18.9543,18.999,18.9543,18.999,46400.0
2007-04-10 12:40:00,21.25,21.25,21.22,21.22,63600.0,18.999,18.999,18.9722,18.9722,63600.0
2007-04-10 12:45:00,21.22,21.24,21.09,21.24,35600.0,18.9722,18.9901,18.856,18.9901,35600.0
2007-04-10 12:50:00,21.24,21.26,21.23,21.26,137600.0,18.9901,19.008,18.9812,19.008,137600.0
2007-04-10 12:55:00,21.25,21.26,21.25,21.25,62800.0,18.999,19.008,18.999,18.999,62800.0
2007-04-10 13:00:00,21.25,21.27,21.25,21.26,56400.0,18.999,19.0169,18.999,19.008,56400.0
2007-04-10 13:05:00,21.26,21.27,21.26,21.27,34000.0,19.008,19.0169,19.008,19.0169,34000.0
2007-04-10 13:10:00,21.26,21.27,21.25,21.27,54800.0,19.008,19.0169,18.999,19.0169,54800.0
2007-04-10 13:15:00,21.27,21.3,21.27,21.28,58800.0,19.0169,19.0437,19.0169,19.0259,58800.0
2007-04-10 13:20:00,21.28,21.34,21.28,21.32,86400.0,19.0259,19.0795,19.0259,19.0616,86400.0
2007-04-10 13:25:00,21.32,21.33,21.31,21.33,26800.0,19.0616,19.0706,19.0527,19.0706,26800.0
2007-04-10 13:30:00,21.32,21.34,21.31,21.34,56400.0,19.0616,19.0795,19.0527,19.0795,56400.0
2007-04-10 13:35:00,21.34,21.38,21.34,21.38,90800.0,19.0795,19.1153,19.0795,19.1153,90800.0
2007-04-10 13:40:00,21.38,21.39,21.36,21.37,131600.0,19.1153,19.1242,19.0974,19.1063,131600.0
2007-04-10 13:45:00,21.37,21.38,21.37,21.38,40800.0,19.1063,19.1153,19.1063,19.1153,40800.0
2007-04-10 13:50:00,21.38,21.4,21.37,21.39,113600.0,19.1153,19.1331,19.1063,19.1242,113600.0
2007-04-10 13:55:00,21.39,21.39,21.37,21.38,44400.0,19.1242,19.1242,19.1063,19.1153,44400.0
2007-04-10 14:00:00,21.38,21.39,21.38,21.38,97200.0,19.1153,19.1242,19.1153,19.1153,97200.0
2007-04-10 14:05:00,21.37,21.42,21.37,21.42,112400.0,19.1063,19.151,19.1063,19.151,112400.0
2007-04-10 14:10:00,21.41,21.41,21.41,21.41,50400.0,19.1421,19.1421,19.1421,19.1421,50400.0
2007-04-10 14:15:00,21.41,21.45,21.41,21.44,71600.0,19.1421,19.1779,19.1421,19.1689,71600.0
2007-04-10 14:20:00,21.44,21.45,21.43,21.43,63600.0,19.1689,19.1779,19.16,19.16,63600.0
2007-04-10 14:25:00,21.43,21.44,21.43,21.44,72400.0,19.16,19.1689,19.16,19.1689,72400.0
2007-04-10 14:30:00,21.43,21.44,21.43,21.43,83600.0,19.16,19.1689,19.16,19.16,83600.0
2007-04-10 14:35:00,21.43,21.44,21.43,21.43,55600.0,19.16,19.1689,19.16,19.16,55600.0
2007-04-10 14:40:00,21.43,21.44,21.43,21.43,36000.0,19.16,19.1689,19.16,19.16,36000.0
2007-04-10 14:45:00,21.43,21.44,21.43,21.44,32800.0,19.16,19.1689,19.16,19.1689,32800.0
2007-04-10 14:50:00,21.44,21.44,21.41,21.41,92400.0,19.1689,19.1689,19.1421,19.1421,92400.0
2007-04-10 14:55:00,21.42,21.42,21.4,21.4,69600.0,19.151,19.151,19.1331,19.1331,69600.0
2007-04-10 15:00:00,21.4,21.4,21.39,21.39,98400.0,19.1331,19.1331,19.1242,19.1242,98400.0
2007-04-10 15:05:00,21.39,21.41,21.39,21.4,80400.0,19.1242,19.1421,19.1242,19.1331,80400.0
2007-04-10 15:10:00,21.4,21.41,21.4,21.41,75200.0,19.1331,19.1421,19.1331,19.1421,75200.0
2007-04-10 15:15:00,21.41,21.42,21.41,21.41,74800.0,19.1421,19.151,19.1421,19.1421,74800.0
2007-04-10 15:20:00,21.41,21.43,21.41,21.43,58000.0,19.1421,19.16,19.1421,19.16,58000.0
2007-04-10 15:25:00,21.43,21.45,21.42,21.43,144000.0,19.16,19.1779,19.151,19.16,144000.0
2007-04-10 15:30:00,21.43,21.47,21.43,21.46,77200.0,19.16,19.1957,19.16,19.1868,77200.0
2007-04-10 15:35:00,21.46,21.47,21.43,21.43,200400.0,19.1868,19.1957,19.16,19.16,200400.0
2007-04-10 15:40:00,21.43,21.44,21.43,21.43,120000.0,19.16,19.1689,19.16,19.16,120000.0
2007-04-10 15:45:00,21.43,21.43,21.43,21.43,84400.0,19.16,19.16,19.16,19.16,84400.0
2007-04-10 15:50:00,21.43,21.44,21.43,21.43,86400.0,19.16,19.1689,19.16,19.16,86400.0
2007-04-10 15:55:00,21.43,21.43,21.39,21.4,161600.0,19.16,19.16,19.1242,19.1331,161600.0
2007-04-11 09:30:00,21.12,21.15,20.93,20.95,866400.0,18.8828,18.9096,18.7129,18.7308,866400.0
2007-04-11 09:35:00,20.94,21.1,20.92,21.02,660000.0,18.7219,18.8649,18.704,18.7934,660000.0
2007-04-11 09:40:00,21.02,21.03,20.94,20.96,284000.0,18.7934,18.8023,18.7219,18.7398,284000.0
2007-04-11 09:45:00,20.97,20.99,20.94,20.94,188400.0,18.7487,18.7666,18.7219,18.7219,188400.0
2007-04-11 09:50:00,20.94,20.94,20.79,20.81,497600.0,18.7219,18.7219,18.5878,18.6056,497600.0
2007-04-11 09:55:00,20.81,20.84,20.76,20.82,364800.0,18.6056,18.6325,18.5609,18.6146,364800.0
2007-04-11 10:00:00,20.82,20.86,20.81,20.84,195200.0,18.6146,18.6503,18.6056,18.6325,195200.0
2007-04-11 10:05:00,20.84,20.91,20.84,20.9,266800.0,18.6325,18.6951,18.6325,18.6861,266800.0
2007-04-11 10:10:00,20.9,20.96,20.9,20.95,228400.0,18.6861,18.7398,18.6861,18.7308,228400.0
2007-04-11 10:15:00,20.95,20.95,20.86,20.86,196800.0,18.7308,18.7308,18.6503,18.6503,196800.0
2007-04-11 10:20:00,20.86,20.9,20.84,20.84,153200.0,18.6503,18.6861,18.6325,18.6325,153200.0
2007-04-11 10:25:00,20.85,20.87,20.81,20.81,90000.0,18.6414,18.6593,18.6056,18.6056,90000.0
2007-04-11 10:30:00,20.82,20.86,20.79,20.84,108800.0,18.6146,18.6503,18.5878,18.6325,108800.0
2007-04-11 10:35:00,20.83,20.83,20.73,20.75,241200.0,18.6235,18.6235,18.5341,18.552,241200.0
2007-04-11 10:40:00,20.74,20.79,20.72,20.73,143200.0,18.5431,18.5878,18.5252,18.5341,143200.0
2007-04-11 10:45:00,20.73,20.73,20.66,20.73,218400.0,18.5341,18.5341,18.4715,18.5341,218400.0
2007-04-11 10:50:00,20.73,20.73,20.67,20.68,98400.0,18.5341,18.5341,18.4805,18.4894,98400.0
2007-04-11 10:55:00,20.68,20.75,20.68,20.75,163600.0,18.4894,18.552,18.4894,18.552,163600.0
2007-04-11 11:00:00,20.74,20.75,20.73,20.75,108000.0,18.5431,18.552,18.5341,18.552,108000.0
2007-04-11 11:05:00,20.75,20.77,20.73,20.73,162800.0,18.552,18.5699,18.5341,18.5341,162800.0
2007-04-11 11:10:00,20.73,20.78,20.73,20.77,125600.0,18.5341,18.5788,18.5341,18.5699,125600.0
2007-04-11 11:15:00,20.77,20.87,20.77,20.81,471200.0,18.5699,18.6593,18.5699,18.6056,471200.0
2007-04-11 11:20:00,20.82,20.86,20.8,20.86,180800.0,18.6146,18.6503,18.5967,18.6503,180800.0
2007-04-11 11:25:00,20.86,20.88,20.83,20.83,155200.0,18.6503,18.6682,18.6235,18.6235,155200.0
2007-04-11 11:30:00,20.83,20.86,20.83,20.85,68400.0,18.6235,18.6503,18.6235,18.6414,68400.0
2007-04-11 11:35:00,20.85,20.86,20.84,20.84,131600.0,18.6414,18.6503,18.6325,18.6325,131600.0
2007-04-11 11:40:00,20.84,20.84,20.81,20.83,93200.0,18.6325,18.6325,18.6056,18.6235,93200.0
2007-04-11 11:45:00,20.83,20.86,20.83,20.86,153200.0,18.6235,18.6503,18.6235,18.6503,153200.0
2007-04-11 11:50:00,20.87,20.88,20.85,20.86,148000.0,18.6593,18.6682,18.6414,18.6503,148000.0
2007-04-11 11:55:00,20.85,20.87,20.85,20.85,143600.0,18.6414,18.6593,18.6414,18.6414,143600.0
2007-04-11 12:00:00,20.85,20.91,20.85,20.91,154400.0,18.6414,18.6951,18.6414,18.6951,154400.0
2007-04-11 12:05:00,20.91,20.96,20.91,20.94,418000.0,18.6951,18.7398,18.6951,18.7219,418000.0
2007-04-11 12:10:00,20.95,20.95,20.91,20.92,155600.0,18.7308,18.7308,18.6951,18.704,155600.0
2007-04-11 12:15:00,20.92,20.92,20.9,20.91,94000.0,18.704,18.704,18.6861,18.6951,94000.0
2007-04-11 12:20:00,20.91,20.93,20.91,20.92,62800.0,18.6951,18.7129,18.6951,18.704,62800.0
2007-04-11 12:25:00,20.92,20.94,20.9,20.91,158800.0,18.704,18.7219,18.6861,18.6951,158800.0
2007-04-11 12:30:00,20.91,20.91,20.88,20.89,58000.0,18.6951,18.6951,18.6682,18.6772,58000.0
2007-04-11 12:35:00,20.89,20.92,20.89,20.9,86000.0,18.6772,18.704,18.6772,18.6861,86000.0
2007-04-11 12:40:00,20.9,20.95,20.9,20.94,283600.0,18.6861,18.7308,18.6861,18.7219,283600.0
2007-04-11 12:45:00,20.94,20.95,20.93,20.94,56800.0,18.7219,18.7308,18.7129,18.7219,56800.0
2007-04-11 12:50:00,20.94,20.98,20.93,20.97,136800.0,18.7219,18.7576,18.7129,18.7487,136800.0
2007-04-11 12:55:00,20.97,20.97,20.94,20.94,94000.0,18.7487,18.7487,18.7219,18.7219,94000.0
2007-04-11 13:00:00,20.94,20.94,20.92,20.92,82000.0,18.7219,18.7219,18.704,18.704,82000.0
2007-04-11 13:05:00,20.92,20.96,20.91,20.96,108800.0,18.704,18.7398,18.6951,18.7398,108800.0
2007-04-11 13:10:00,20.96,21.03,20.96,20.99,511200.0,18.7398,18.8023,18.7398,18.7666,511200.0
2007-04-11 13:15:00,20.99,21.0,20.95,20.96,194800.0,18.7666,18.7755,18.7308,18.7398,194800.0
2007-04-11 13:20:00,20.97,20.97,20.94,20.95,62800.0,18.7487,18.7487,18.7219,18.7308,62800.0
2007-04-11 13:25:00,20.96,20.96,20.94,20.94,18400.0,18.7398,18.7398,18.7219,18.7219,18400.0
2007-04-11 13:30:00,20.94,20.96,20.93,20.94,72000.0,18.7219,18.7398,18.7129,18.7219,72000.0
2007-04-11 13:35:00,20.94,20.97,20.94,20.97,68800.0,18.7219,18.7487,18.7219,18.7487,68800.0
2007-04-11 13:40:00,20.97,20.99,20.96,20.99,70000.0,18.7487,18.7666,18.7398,18.7666,70000.0
2007-04-11 13:45:00,21.0,21.01,20.99,21.0,133600.0,18.7755,18.7845,18.7666,18.7755,133600.0
2007-04-11 13:50:00,20.99,20.99,20.96,20.96,36400.0,18.7666,18.7666,18.7398,18.7398,36400.0
2007-04-11 13:55:00,20.96,20.96,20.89,20.89,111200.0,18.7398,18.7398,18.6772,18.6772,111200.0
2007-04-11 14:00:00,20.9,20.9,20.79,20.84,398000.0,18.6861,18.6861,18.5878,18.6325,398000.0
2007-04-11 14:05:00,20.83,20.84,20.8,20.81,190800.0,18.6235,18.6325,18.5967,18.6056,190800.0
2007-04-11 14:10:00,20.82,20.82,20.79,20.81,118400.0,18.6146,18.6146,18.5878,18.6056,118400.0
2007-04-11 14:15:00,20.81,20.83,20.75,20.81,296000.0,18.6056,18.6235,18.552,18.6056,296000.0
2007-04-11 14:20:00,20.81,20.85,20.81,20.84,160800.0,18.6056,18.6414,18.6056,18.6325,160800.0
2007-04-11 14:25:00,20.84,20.86,20.84,20.86,94800.0,18.6325,18.6503,18.6325,18.6503,94800.0
2007-04-11 14:30:00,20.86,20.88,20.83,20.84,195200.0,18.6503,18.6682,18.6235,18.6325,195200.0
2007-04-11 14:35:00,20.84,20.85,20.78,20.8,244800.0,18.6325,18.6414,18.5788,18.5967,244800.0
2007-04-11 14:40:00,20.8,20.8,20.73,20.75,160000.0,18.5967,18.5967,18.5341,18.552,160000.0
2007-04-11 14:45:00,20.75,20.78,20.72,20.77,83200.0,18.552,18.5788,18.5252,18.5699,83200.0
2007-04-11 14:50:00,20.76,20.79,20.76,20.76,53200.0,18.5609,18.5878,18.5609,18.5609,53200.0
2007-04-11 14:55:00,20.76,20.79,20.76,20.79,82000.0,18.5609,18.5878,18.5609,18.5878,82000.0
2007-04-11 15:00:00,20.79,20.81,20.75,20.8,102400.0,18.5878,18.6056,18.552,18.5967,102400.0
2007-04-11 15:05:00,20.81,20.81,20.78,20.79,77200.0,18.6056,18.6056,18.5788,18.5878,77200.0
2007-04-11 15:10:00,20.79,20.82,20.78,20.81,110400.0,18.5878,18.6146,18.5788,18.6056,110400.0
2007-04-11 15:15:00,20.81,20.81,20.79,20.8,125600.0,18.6056,18.6056,18.5878,18.5967,125600.0
2007-04-11 15:20:00,20.8,20.83,20.79,20.81,210400.0,18.5967,18.6235,18.5878,18.6056,210400.0
2007-04-11 15:25:00,20.81,20.83,20.79,20.82,104400.0,18.6056,18.6235,18.5878,18.6146,104400.0
2007-04-11 15:30:00,20.82,20.85,20.81,20.84,103600.0,18.6146,18.6414,18.6056,18.6325,103600.0
2007-04-11 15:35:00,20.84,20.86,20.84,20.85,139600.0,18.6325,18.6503,18.6325,18.6414,139600.0
2007-04-11 15:40:00,20.85,20.85,20.8,20.8,161200.0,18.6414,18.6414,18.5967,18.5967,161200.0
2007-04-11 15:45:00,20.8,20.83,20.8,20.81,284000.0,18.5967,18.6235,18.5967,18.6056,284000.0
2007-04-11 15:50:00,20.81,20.83,20.81,20.82,264800.0,18.6056,18.6235,18.6056,18.6146,264800.0
2007-04-11 15:55:00,20.82,20.83,20.79,20.79,388800.0,18.6146,18.6235,18.5878,18.5878,388800.0
2007-04-12 09:30:00,20.75,20.75,20.71,20.71,328800.0,18.552,18.552,18.5162,18.5162,328800.0
2007-04-12 09:35:00,20.71,20.84,20.7,20.82,255600.0,18.5162,18.6325,18.5073,18.6146,255600.0
2007-04-12 09:40:00,20.82,20.82,20.71,20.73,230000.0,18.6146,18.6146,18.5162,18.5341,230000.0
2007-04-12 09:45:00,20.73,20.8,20.72,20.78,234800.0,18.5341,18.5967,18.5252,18.5788,234800.0
2007-04-12 09:50:00,20.8,20.87,20.79,20.86,132400.0,18.5967,18.6593,18.5878,18.6503,132400.0
2007-04-12 09:55:00,20.86,20.92,20.79,20.9,218000.0,18.6503,18.704,18.5878,18.6861,218000.0
2007-04-12 10:00:00,20.9,21.01,20.88,21.01,341600.0,18.6861,18.7845,18.6682,18.7845,341600.0
2007-04-12 10:05:00,21.01,21.11,21.01,21.09,274400.0,18.7845,18.8739,18.7845,18.856,274400.0
2007-04-12 10:10:00,21.09,21.14,21.08,21.11,336800.0,18.856,18.9007,18.847,18.8739,336800.0
2007-04-12 10:15:00,21.11,21.17,21.11,21.15,340000.0,18.8739,18.9275,18.8739,18.9096,340000.0
2007-04-12 10:20:00,21.15,21.22,21.09,21.18,249200.0,18.9096,18.9722,18.856,18.9365,249200.0
2007-04-12 10:25:00,21.18,21.4,21.18,21.39,741600.0,18.9365,19.1331,18.9365,19.1242,741600.0
2007-04-12 10:30:00,21.39,21.44,21.3,21.33,821200.0,19.1242,19.1689,19.0437,19.0706,821200.0
2007-04-12 10:35:00,21.32,21.38,21.32,21.36,246800.0,19.0616,19.1153,19.0616,19.0974,246800.0
2007-04-12 10:40:00,21.35,21.44,21.34,21.4,236400.0,19.0884,19.1689,19.0795,19.1331,236400.0
2007-04-12 10:45:00,21.41,21.55,21.41,21.55,378000.0,19.1421,19.2673,19.1421,19.2673,378000.0
2007-04-12 10:50:00,21.53,21.59,21.51,21.54,266400.0,19.2494,19.303,19.2315,19.2583,266400.0
2007-04-12 10:55:00,21.53,21.56,21.47,21.49,220800.0,19.2494,19.2762,19.1957,19.2136,220800.0
2007-04-12 11:00:00,21.49,21.49,21.43,21.43,159200.0,19.2136,19.2136,19.16,19.16,159200.0
2007-04-12 11:05:00,21.43,21.44,21.41,21.43,84400.0,19.16,19.1689,19.1421,19.16,84400.0
2007-04-12 11:10:00,21.43,21.48,21.43,21.44,70800.0,19.16,19.2047,19.16,19.1689,70800.0
2007-04-12 11:15:00,21.43,21.45,21.35,21.36,100800.0,19.16,19.1779,19.0884,19.0974,100800.0
2007-04-12 11:20:00,21.36,21.38,20.75,21.37,106800.0,19.0974,19.1153,18.552,19.1063,106800.0
2007-04-12 11:25:00,21.37,21.43,21.36,21.42,58000.0,19.1063,19.16,19.0974,19.151,58000.0
2007-04-12 11:30:00,21.42,21.42,21.36,21.36,74800.0,19.151,19.151,19.0974,19.0974,74800.0
2007-04-12 11:35:00,21.36,21.38,21.33,21.33,124400.0,19.0974,19.1153,19.0706,19.0706,124400.0
2007-04-12 11:40:00,21.33,21.33,21.29,21.33,68400.0,19.0706,19.0706,19.0348,19.0706,68400.0
2007-04-12 11:45:00,21.34,21.37,21.34,21.37,63600.0,19.0795,19.1063,19.0795,19.1063,63600.0
2007-04-12 11:50:00,21.37,21.38,21.36,21.38,52800.0,19.1063,19.1153,19.0974,19.1153,52800.0
2007-04-12 11:55:00,21.38,21.42,21.38,21.4,33200.0,19.1153,19.151,19.1153,19.1331,33200.0
2007-04-12 12:00:00,21.4,21.48,21.4,21.44,110400.0,19.1331,19.2047,19.1331,19.1689,110400.0
2007-04-12 12:05:00,21.44,21.48,21.44,21.46,112000.0,19.1689,19.2047,19.1689,19.1868,112000.0
2007-04-12 12:10:00,21.46,21.47,21.44,21.46,42400.0,19.1868,19.1957,19.1689,19.1868,42400.0
2007-04-12 12:15:00,21.47,21.53,21.47,21.49,152800.0,19.1957,19.2494,19.1957,19.2136,152800.0
2007-04-12 12:20:00,21.48,21.48,21.4,21.42,94000.0,19.2047,19.2047,19.1331,19.151,94000.0
2007-04-12 12:25:00,21.43,21.45,21.43,21.43,24800.0,19.16,19.1779,19.16,19.16,24800.0
2007-04-12 12:30:00,21.43,21.44,21.37,21.38,78000.0,19.16,19.1689,19.1063,19.1153,78000.0
2007-04-12 12:35:00,21.38,21.4,21.38,21.4,24000.0,19.1153,19.1331,19.1153,19.1331,24000.0
2007-04-12 12:40:00,21.4,21.41,21.39,21.4,27600.0,19.1331,19.1421,19.1242,19.1331,27600.0
2007-04-12 12:45:00,21.4,21.4,21.35,21.35,32400.0,19.1331,19.1331,19.0884,19.0884,32400.0
2007-04-12 12:50:00,21.35,21.36,21.33,21.35,52000.0,19.0884,19.0974,19.0706,19.0884,52000.0
2007-04-12 12:55:00,21.35,21.39,21.35,21.39,21200.0,19.0884,19.1242,19.0884,19.1242,21200.0
2007-04-12 13:00:00,21.4,21.43,21.4,21.43,51200.0,19.1331,19.16,19.1331,19.16,51200.0
2007-04-12 13:05:00,21.43,21.45,21.43,21.44,58000.0,19.16,19.1779,19.16,19.1689,58000.0
2007-04-12 13:10:00,21.44,21.46,21.4,21.46,76000.0,19.1689,19.1868,19.1331,19.1868,76000.0
2007-04-12 13:15:00,21.46,21.46,21.43,21.43,16800.0,19.1868,19.1868,19.16,19.16,16800.0
2007-04-12 13:20:00,21.43,21.47,21.43,21.47,28000.0,19.16,19.1957,19.16,19.1957,28000.0
2007-04-12 13:25:00,21.47,21.47,21.44,21.47,28000.0,19.1957,19.1957,19.1689,19.1957,28000.0
2007-04-12 13:30:00,21.47,21.5,21.47,21.5,54800.0,19.1957,19.2226,19.1957,19.2226,54800.0
2007-04-12 13:35:00,21.49,21.5,21.46,21.47,46400.0,19.2136,19.2226,19.1868,19.1957,46400.0
2007-04-12 13:40:00,21.47,21.47,21.46,21.46,17200.0,19.1957,19.1957,19.1868,19.1868,17200.0
2007-04-12 13:45:00,21.46,21.47,21.46,21.46,30800.0,19.1868,19.1957,19.1868,19.1868,30800.0
2007-04-12 13:50:00,21.46,21.48,21.39,21.4,90400.0,19.1868,19.2047,19.1242,19.1331,90400.0
2007-04-12 13:55:00,21.4,21.41,21.39,21.4,32800.0,19.1331,19.1421,19.1242,19.1331,32800.0
2007-04-12 14:00:00,21.39,21.4,21.39,21.39,37600.0,19.1242,19.1331,19.1242,19.1242,37600.0
2007-04-12 14:05:00,21.39,21.39,21.35,21.36,56800.0,19.1242,19.1242,19.0884,19.0974,56800.0
2007-04-12 14:10:00,21.36,21.39,21.36,21.36,46400.0,19.0974,19.1242,19.0974,19.0974,46400.0
2007-04-12 14:15:00,21.37,21.38,21.37,21.37,16800.0,19.1063,19.1153,19.1063,19.1063,16800.0
2007-04-12 14:20:00,21.37,21.38,21.36,21.36,32800.0,19.1063,19.1153,19.0974,19.0974,32800.0
2007-04-12 14:25:00,21.36,21.36,21.34,21.35,74000.0,19.0974,19.0974,19.0795,19.0884,74000.0
2007-04-12 14:30:00,21.35,21.35,21.29,21.3,155200.0,19.0884,19.0884,19.0348,19.0437,155200.0
2007-04-12 14:35:00,21.31,21.35,21.3,21.35,32000.0,19.0527,19.0884,19.0437,19.0884,32000.0
2007-04-12 14:40:00,21.34,21.38,21.34,21.38,77200.0,19.0795,19.1153,19.0795,19.1153,77200.0
2007-04-12 14:45:00,21.38,21.38,21.36,21.38,30800.0,19.1153,19.1153,19.0974,19.1153,30800.0
2007-04-12 14:50:00,21.38,21.4,21.38,21.38,47200.0,19.1153,19.1331,19.1153,19.1153,47200.0
2007-04-12 14:55:00,21.37,21.38,21.33,21.33,53600.0,19.1063,19.1153,19.0706,19.0706,53600.0
2007-04-12 15:00:00,21.32,21.33,21.31,21.33,60000.0,19.0616,19.0706,19.0527,19.0706,60000.0
2007-04-12 15:05:00,21.32,21.33,21.31,21.32,44400.0,19.0616,19.0706,19.0527,19.0616,44400.0
2007-04-12 15:10:00,21.33,21.35,21.32,21.33,74000.0,19.0706,19.0884,19.0616,19.0706,74000.0
2007-04-12 15:15:00,21.33,21.36,21.32,21.33,193600.0,19.0706,19.0974,19.0616,19.0706,193600.0
2007-04-12 15:20:00,21.33,21.36,21.32,21.36,115200.0,19.0706,19.0974,19.0616,19.0974,115200.0
2007-04-12 15:25:00,21.36,21.37,21.34,21.35,126800.0,19.0974,19.1063,19.0795,19.0884,126800.0
2007-04-12 15:30:00,21.35,21.38,21.34,21.34,68400.0,19.0884,19.1153,19.0795,19.0795,68400.0
2007-04-12 15:35:00,21.34,21.39,21.34,21.39,83600.0,19.0795,19.1242,19.0795,19.1242,83600.0
2007-04-12 15:40:00,21.39,21.41,21.38,21.41,104000.0,19.1242,19.1421,19.1153,19.1421,104000.0
2007-04-12 15:45:00,21.41,21.42,21.38,21.39,160800.0,19.1421,19.151,19.1153,19.1242,160800.0
2007-04-12 15:50:00,21.39,21.41,21.37,21.39,128800.0,19.1242,19.1421,19.1063,19.1242,128800.0
2007-04-12 15:55:00,21.39,21.4,21.36,21.38,206000.0,19.1242,19.1331,19.0974,19.1153,206000.0
2007-04-13 09:30:00,21.64,21.98,21.63,21.98,723600.0,19.3477,19.6517,19.3388,19.6517,723600.0
2007-04-13 09:35:00,21.96,22.05,21.89,22.05,573200.0,19.6338,19.7143,19.5712,19.7143,573200.0
2007-04-13 09:40:00,22.05,22.18,21.94,22.13,742000.0,19.7143,19.8305,19.6159,19.7858,742000.0
2007-04-13 09:45:00,22.14,22.22,22.05,22.1,682800.0,19.7948,19.8663,19.7143,19.759,682800.0
2007-04-13 09:50:00,22.11,22.13,22.02,22.05,212800.0,19.7679,19.7858,19.6875,19.7143,212800.0
2007-04-13 09:55:00,22.05,22.12,21.98,21.99,279200.0,19.7143,19.7769,19.6517,19.6607,279200.0
2007-04-13 10:00:00,21.98,21.98,21.82,21.84,358400.0,19.6517,19.6517,19.5087,19.5265,358400.0
2007-04-13 10:05:00,21.85,21.85,21.65,21.65,340400.0,19.5355,19.5355,19.3567,19.3567,340400.0
2007-04-13 10:10:00,21.67,21.81,21.67,21.74,304000.0,19.3745,19.4997,19.3745,19.4371,304000.0
2007-04-13 10:15:00,21.74,21.79,21.74,21.76,105600.0,19.4371,19.4818,19.4371,19.455,105600.0
2007-04-13 10:20:00,21.77,21.86,21.77,21.82,174400.0,19.464,19.5444,19.464,19.5087,174400.0
2007-04-13 10:25:00,21.83,21.83,21.79,21.81,84000.0,19.5176,19.5176,19.4818,19.4997,84000.0
2007-04-13 10:30:00,21.8,21.85,21.69,21.85,128400.0,19.4908,19.5355,19.3924,19.5355,128400.0
2007-04-13 10:35:00,21.84,21.92,21.84,21.88,171600.0,19.5265,19.5981,19.5265,19.5623,171600.0
2007-04-13 10:40:00,21.87,21.9,21.82,21.82,131200.0,19.5534,19.5802,19.5087,19.5087,131200.0
2007-04-13 10:45:00,21.82,21.84,21.79,21.79,118400.0,19.5087,19.5265,19.4818,19.4818,118400.0
2007-04-13 10:50:00,21.79,21.8,21.75,21.75,171600.0,19.4818,19.4908,19.4461,19.4461,171600.0
2007-04-13 10:55:00,21.74,21.75,21.72,21.75,71200.0,19.4371,19.4461,19.4193,19.4461,71200.0
2007-04-13 11:00:00,21.75,21.78,21.74,21.77,94000.0,19.4461,19.4729,19.4371,19.464,94000.0
2007-04-13 11:05:00,21.77,21.77,21.75,21.77,42000.0,19.464,19.464,19.4461,19.464,42000.0
2007-04-13 11:10:00,21.77,21.78,21.74,21.74,157600.0,19.464,19.4729,19.4371,19.4371,157600.0
2007-04-13 11:15:00,21.74,21.74,21.71,21.72,67600.0,19.4371,19.4371,19.4103,19.4193,67600.0
2007-04-13 11:20:00,21.72,21.72,21.71,21.72,25600.0,19.4193,19.4193,19.4103,19.4193,25600.0
2007-04-13 11:25:00,21.73,21.76,21.73,21.74,42400.0,19.4282,19.455,19.4282,19.4371,42400.0
2007-04-13 11:30:00,21.74,21.77,21.73,21.75,78000.0,19.4371,19.464,19.4282,19.4461,78000.0
2007-04-13 11:35:00,21.75,21.78,21.75,21.78,90000.0,19.4461,19.4729,19.4461,19.4729,90000.0
2007-04-13 11:40:00,21.78,21.79,21.77,21.78,51200.0,19.4729,19.4818,19.464,19.4729,51200.0
2007-04-13 11:45:00,21.78,21.79,21.63,21.78,36000.0,19.4729,19.4818,19.3388,19.4729,36000.0
2007-04-13 11:50:00,21.79,21.84,21.78,21.82,140400.0,19.4818,19.5265,19.4729,19.5087,140400.0
2007-04-13 11:55:00,21.81,21.9,21.79,21.8,300000.0,19.4997,19.5802,19.4818,19.4908,300000.0
2007-04-13 12:00:00,21.8,21.81,21.77,21.78,39200.0,19.4908,19.4997,19.464,19.4729,39200.0
2007-04-13 12:05:00,21.78,21.8,21.77,21.78,47600.0,19.4729,19.4908,19.464,19.4729,47600.0
2007-04-13 12:10:00,21.78,21.78,21.76,21.76,77200.0,19.4729,19.4729,19.455,19.455,77200.0
2007-04-13 12:15:00,21.76,21.77,21.76,21.76,65200.0,19.455,19.464,19.455,19.455,65200.0
2007-04-13 12:20:00,21.76,21.77,21.76,21.77,123600.0,19.455,19.464,19.455,19.464,123600.0
2007-04-13 12:25:00,21.77,21.78,21.77,21.78,48000.0,19.464,19.4729,19.464,19.4729,48000.0
2007-04-13 12:30:00,21.78,21.78,21.77,21.77,47600.0,19.4729,19.4729,19.464,19.464,47600.0
2007-04-13 12:35:00,21.77,21.8,21.77,21.8,72000.0,19.464,19.4908,19.464,19.4908,72000.0
2007-04-13 12:40:00,21.8,21.81,21.8,21.8,53200.0,19.4908,19.4997,19.4908,19.4908,53200.0
2007-04-13 12:45:00,21.8,21.81,21.8,21.8,31200.0,19.4908,19.4997,19.4908,19.4908,31200.0
2007-04-13 12:50:00,21.8,21.8,21.8,21.8,37600.0,19.4908,19.4908,19.4908,19.4908,37600.0
2007-04-13 12:55:00,21.8,21.81,21.78,21.78,75200.0,19.4908,19.4997,19.4729,19.4729,75200.0
2007-04-13 13:00:00,21.78,21.78,21.76,21.76,48000.0,19.4729,19.4729,19.455,19.455,48000.0
2007-04-13 13:05:00,21.76,21.77,21.76,21.77,42800.0,19.455,19.464,19.455,19.464,42800.0
2007-04-13 13:10:00,21.77,21.77,21.75,21.76,79200.0,19.464,19.464,19.4461,19.455,79200.0
2007-04-13 13:15:00,21.76,21.78,21.75,21.77,101600.0,19.455,19.4729,19.4461,19.464,101600.0
2007-04-13 13:20:00,21.77,21.78,21.76,21.78,49600.0,19.464,19.4729,19.455,19.4729,49600.0
2007-04-13 13:25:00,21.78,21.78,21.77,21.78,59200.0,19.4729,19.4729,19.464,19.4729,59200.0
2007-04-13 13:30:00,21.78,21.8,21.78,21.79,56400.0,19.4729,19.4908,19.4729,19.4818,56400.0
2007-04-13 13:35:00,21.79,21.79,21.77,21.79,31600.0,19.4818,19.4818,19.464,19.4818,31600.0
2007-04-13 13:40:00,21.79,21.79,21.78,21.78,54400.0,19.4818,19.4818,19.4729,19.4729,54400.0
2007-04-13 13:45:00,21.78,21.78,21.75,21.78,65600.0,19.4729,19.4729,19.4461,19.4729,65600.0
2007-04-13 13:50:00,21.78,21.78,21.77,21.77,30800.0,19.4729,19.4729,19.464,19.464,30800.0
2007-04-13 13:55:00,21.77,21.8,21.75,21.8,30000.0,19.464,19.4908,19.4461,19.4908,30000.0
2007-04-13 14:00:00,21.8,21.8,21.78,21.8,50400.0,19.4908,19.4908,19.4729,19.4908,50400.0
2007-04-13 14:05:00,21.8,21.8,21.79,21.79,76800.0,19.4908,19.4908,19.4818,19.4818,76800.0
2007-04-13 14:10:00,21.79,21.8,21.79,21.8,92400.0,19.4818,19.4908,19.4818,19.4908,92400.0
2007-04-13 14:15:00,21.8,21.8,21.79,21.8,52000.0,19.4908,19.4908,19.4818,19.4908,52000.0
2007-04-13 14:20:00,21.8,21.81,21.8,21.8,47600.0,19.4908,19.4997,19.4908,19.4908,47600.0
2007-04-13 14:25:00,21.8,21.8,21.76,21.78,51200.0,19.4908,19.4908,19.455,19.4729,51200.0
2007-04-13 14:30:00,21.78,21.79,21.78,21.79,70000.0,19.4729,19.4818,19.4729,19.4818,70000.0
2007-04-13 14:35:00,21.79,21.8,21.79,21.8,37200.0,19.4818,19.4908,19.4818,19.4908,37200.0
2007-04-13 14:40:00,21.81,21.83,21.8,21.83,98400.0,19.4997,19.5176,19.4908,19.5176,98400.0
2007-04-13 14:45:00,21.83,21.87,21.83,21.83,91200.0,19.5176,19.5534,19.5176,19.5176,91200.0
2007-04-13 14:50:00,21.83,21.84,21.78,21.79,68800.0,19.5176,19.5265,19.4729,19.4818,68800.0
2007-04-13 14:55:00,21.78,21.8,21.78,21.79,80000.0,19.4729,19.4908,19.4729,19.4818,80000.0
2007-04-13 15:00:00,21.78,21.79,21.77,21.79,64800.0,19.4729,19.4818,19.464,19.4818,64800.0
2007-04-13 15:05:00,21.79,21.82,21.78,21.8,88800.0,19.4818,19.5087,19.4729,19.4908,88800.0
2007-04-13 15:10:00,21.8,21.84,21.8,21.82,108800.0,19.4908,19.5265,19.4908,19.5087,108800.0
2007-04-13 15:15:00,21.82,21.83,21.8,21.83,70800.0,19.5087,19.5176,19.4908,19.5176,70800.0
2007-04-13 15:20:00,21.83,21.83,21.81,21.82,73600.0,19.5176,19.5176,19.4997,19.5087,73600.0
2007-04-13 15:25:00,21.82,21.83,21.82,21.82,45600.0,19.5087,19.5176,19.5087,19.5087,45600.0
2007-04-13 15:30:00,21.82,21.83,21.81,21.83,196400.0,19.5087,19.5176,19.4997,19.5176,196400.0
2007-04-13 15:35:00,21.83,21.83,21.83,21.83,126400.0,19.5176,19.5176,19.5176,19.5176,126400.0
2007-04-13 15:40:00,21.83,21.84,21.81,21.82,198000.0,19.5176,19.5265,19.4997,19.5087,198000.0
2007-04-13 15:45:00,21.82,21.83,21.79,21.82,231600.0,19.5087,19.5176,19.4818,19.5087,231600.0
2007-04-13 15:50:00,21.82,21.83,21.81,21.81,280000.0,19.5087,19.5176,19.4997,19.4997,280000.0
2007-04-13 15:55:00,21.81,21.85,21.81,21.84,399200.0,19.4997,19.5355,19.4997,19.5265,399200.0
2007-04-16 09:30:00,21.95,22.03,21.94,21.96,237200.0,19.6249,19.6964,19.6159,19.6338,237200.0
2007-04-16 09:35:00,21.97,22.0,21.94,21.96,194000.0,19.6428,19.6696,19.6159,19.6338,194000.0
2007-04-16 09:40:00,21.97,22.03,21.94,21.96,113200.0,19.6428,19.6964,19.6159,19.6338,113200.0
2007-04-16 09:45:00,21.96,21.97,21.91,21.95,119200.0,19.6338,19.6428,19.5891,19.6249,119200.0
2007-04-16 09:50:00,21.95,21.98,21.92,21.95,132800.0,19.6249,19.6517,19.5981,19.6249,132800.0
2007-04-16 09:55:00,21.95,21.97,21.93,21.95,123600.0,19.6249,19.6428,19.607,19.6249,123600.0
2007-04-16 10:00:00,21.95,21.97,21.9,21.95,124400.0,19.6249,19.6428,19.5802,19.6249,124400.0
2007-04-16 10:05:00,21.95,21.97,21.93,21.93,33200.0,19.6249,19.6428,19.607,19.607,33200.0
2007-04-16 10:10:00,21.93,21.98,21.93,21.98,70000.0,19.607,19.6517,19.607,19.6517,70000.0
2007-04-16 10:15:00,21.98,21.99,21.97,21.99,58400.0,19.6517,19.6607,19.6428,19.6607,58400.0
2007-04-16 10:20:00,21.99,22.0,21.96,21.97,71600.0,19.6607,19.6696,19.6338,19.6428,71600.0
2007-04-16 10:25:00,21.98,22.01,21.97,21.99,128000.0,19.6517,19.6785,19.6428,19.6607,128000.0
2007-04-16 10:30:00,22.0,22.0,21.98,22.0,74800.0,19.6696,19.6696,19.6517,19.6696,74800.0
2007-04-16 10:35:00,22.0,22.0,21.98,21.99,66800.0,19.6696,19.6696,19.6517,19.6607,66800.0
2007-04-16 10:40:00,21.98,21.99,21.97,21.99,50400.0,19.6517,19.6607,19.6428,19.6607,50400.0
2007-04-16 10:45:00,21.99,21.99,21.98,21.99,78800.0,19.6607,19.6607,19.6517,19.6607,78800.0
2007-04-16 10:50:00,21.99,21.99,21.95,21.96,92000.0,19.6607,19.6607,19.6249,19.6338,92000.0
2007-04-16 10:55:00,21.96,21.98,21.95,21.97,86800.0,19.6338,19.6517,19.6249,19.6428,86800.0
2007-04-16 11:00:00,21.98,21.98,21.96,21.96,84000.0,19.6517,19.6517,19.6338,19.6338,84000.0
2007-04-16 11:05:00,21.96,21.98,21.93,21.96,57600.0,19.6338,19.6517,19.607,19.6338,57600.0
2007-04-16 11:10:00,21.98,21.99,21.92,21.92,220400.0,19.6517,19.6607,19.5981,19.5981,220400.0
2007-04-16 11:15:00,21.92,21.93,21.9,21.93,80000.0,19.5981,19.607,19.5802,19.607,80000.0
2007-04-16 11:20:00,21.93,21.94,21.92,21.92,129200.0,19.607,19.6159,19.5981,19.5981,129200.0
2007-04-16 11:25:00,21.92,21.95,21.92,21.94,44800.0,19.5981,19.6249,19.5981,19.6159,44800.0
2007-04-16 11:30:00,21.94,21.96,21.94,21.95,80000.0,19.6159,19.6338,19.6159,19.6249,80000.0
2007-04-16 11:35:00,21.95,21.96,21.93,21.95,136800.0,19.6249,19.6338,19.607,19.6249,136800.0
2007-04-16 11:40:00,21.95,21.97,21.95,21.96,66000.0,19.6249,19.6428,19.6249,19.6338,66000.0
2007-04-16 11:45:00,21.96,21.98,21.95,21.96,35600.0,19.6338,19.6517,19.6249,19.6338,35600.0
2007-04-16 11:50:00,21.96,21.96,21.95,21.95,51200.0,19.6338,19.6338,19.6249,19.6249,51200.0
2007-04-16 11:55:00,21.95,21.96,21.95,21.96,30800.0,19.6249,19.6338,19.6249,19.6338,30800.0
2007-04-16 12:00:00,21.96,21.97,21.95,21.97,36400.0,19.6338,19.6428,19.6249,19.6428,36400.0
2007-04-16 12:05:00,21.97,21.97,21.96,21.97,38000.0,19.6428,19.6428,19.6338,19.6428,38000.0
2007-04-16 12:10:00,21.97,21.97,21.96,21.96,22000.0,19.6428,19.6428,19.6338,19.6338,22000.0
2007-04-16 12:15:00,21.95,21.97,21.95,21.96,32800.0,19.6249,19.6428,19.6249,19.6338,32800.0
2007-04-16 12:20:00,21.96,21.97,21.96,21.96,52800.0,19.6338,19.6428,19.6338,19.6338,52800.0
2007-04-16 12:25:00,21.96,21.96,21.95,21.95,18000.0,19.6338,19.6338,19.6249,19.6249,18000.0
2007-04-16 12:30:00,21.95,21.96,21.95,21.95,20800.0,19.6249,19.6338,19.6249,19.6249,20800.0
2007-04-16 12:35:00,21.95,21.95,21.94,21.94,43200.0,19.6249,19.6249,19.6159,19.6159,43200.0
2007-04-16 12:40:00,21.93,21.93,21.9,21.92,44400.0,19.607,19.607,19.5802,19.5981,44400.0
2007-04-16 12:45:00,21.92,21.93,21.91,21.93,21600.0,19.5981,19.607,19.5891,19.607,21600.0
2007-04-16 12:50:00,21.93,21.93,21.93,21.93,20800.0,19.607,19.607,19.607,19.607,20800.0
2007-04-16 12:55:00,21.93,21.93,21.92,21.93,20400.0,19.607,19.607,19.5981,19.607,20400.0
2007-04-16 13:00:00,21.92,21.94,21.92,21.92,78000.0,19.5981,19.6159,19.5981,19.5981,78000.0
2007-04-16 13:05:00,21.92,21.93,21.91,21.92,17200.0,19.5981,19.607,19.5891,19.5981,17200.0
2007-04-16 13:10:00,21.92,21.92,21.9,21.91,19600.0,19.5981,19.5981,19.5802,19.5891,19600.0
2007-04-16 13:15:00,21.9,21.91,21.88,21.89,95200.0,19.5802,19.5891,19.5623,19.5712,95200.0
2007-04-16 13:20:00,21.89,21.9,21.88,21.88,28400.0,19.5712,19.5802,19.5623,19.5623,28400.0
2007-04-16 13:25:00,21.88,21.9,21.88,21.89,32000.0,19.5623,19.5802,19.5623,19.5712,32000.0
2007-04-16 13:30:00,21.89,21.9,21.85,21.88,147600.0,19.5712,19.5802,19.5355,19.5623,147600.0
2007-04-16 13:35:00,21.87,21.87,21.85,21.85,66400.0,19.5534,19.5534,19.5355,19.5355,66400.0
2007-04-16 13:40:00,21.85,21.86,21.85,21.86,99600.0,19.5355,19.5444,19.5355,19.5444,99600.0
2007-04-16 13:45:00,21.86,21.86,21.85,21.85,15600.0,19.5444,19.5444,19.5355,19.5355,15600.0
2007-04-16 13:50:00,21.86,21.86,21.85,21.85,58800.0,19.5444,19.5444,19.5355,19.5355,58800.0
2007-04-16 13:55:00,21.86,21.86,21.81,21.81,161600.0,19.5444,19.5444,19.4997,19.4997,161600.0
2007-04-16 14:00:00,21.82,21.82,21.8,21.8,28000.0,19.5087,19.5087,19.4908,19.4908,28000.0
2007-04-16 14:05:00,21.8,21.81,21.8,21.8,41200.0,19.4908,19.4997,19.4908,19.4908,41200.0
2007-04-16 14:10:00,21.8,21.81,21.79,21.81,43600.0,19.4908,19.4997,19.4818,19.4997,43600.0
2007-04-16 14:15:00,21.81,21.83,21.81,21.82,23200.0,19.4997,19.5176,19.4997,19.5087,23200.0
2007-04-16 14:20:00,21.82,21.83,21.81,21.82,36000.0,19.5087,19.5176,19.4997,19.5087,36000.0
2007-04-16 14:25:00,21.82,21.82,21.79,21.81,54000.0,19.5087,19.5087,19.4818,19.4997,54000.0
2007-04-16 14:30:00,21.81,21.82,21.8,21.81,148000.0,19.4997,19.5087,19.4908,19.4997,148000.0
2007-04-16 14:35:00,21.82,21.85,21.82,21.84,37600.0,19.5087,19.5355,19.5087,19.5265,37600.0
2007-04-16 14:40:00,21.84,21.88,21.83,21.87,46800.0,19.5265,19.5623,19.5176,19.5534,46800.0
2007-04-16 14:45:00,21.88,21.9,21.87,21.88,32000.0,19.5623,19.5802,19.5534,19.5623,32000.0
2007-04-16 14:50:00,21.87,21.9,21.87,21.89,28800.0,19.5534,19.5802,19.5534,19.5712,28800.0
2007-04-16 14:55:00,21.88,21.89,21.88,21.88,11200.0,19.5623,19.5712,19.5623,19.5623,11200.0
2007-04-16 15:00:00,21.89,21.9,21.88,21.88,27200.0,19.5712,19.5802,19.5623,19.5623,27200.0
2007-04-16 15:05:00,21.88,21.92,21.88,21.91,43200.0,19.5623,19.5981,19.5623,19.5891,43200.0
2007-04-16 15:10:00,21.91,21.92,21.89,21.91,164400.0,19.5891,19.5981,19.5712,19.5891,164400.0
2007-04-16 15:15:00,21.91,21.93,21.9,21.93,80400.0,19.5891,19.607,19.5802,19.607,80400.0
2007-04-16 15:20:00,21.93,21.93,21.91,21.92,68400.0,19.607,19.607,19.5891,19.5981,68400.0
2007-04-16 15:25:00,21.92,21.93,21.91,21.92,30000.0,19.5981,19.607,19.5891,19.5981,30000.0
2007-04-16 15:30:00,21.92,21.92,21.88,21.91,64800.0,19.5981,19.5981,19.5623,19.5891,64800.0
2007-04-16 15:35:00,21.92,21.92,21.9,21.91,75200.0,19.5981,19.5981,19.5802,19.5891,75200.0
2007-04-16 15:40:00,21.91,21.92,21.89,21.89,81600.0,19.5891,19.5981,19.5712,19.5712,81600.0
2007-04-16 15:45:00,21.89,21.93,21.89,21.92,94400.0,19.5712,19.607,19.5712,19.5981,94400.0
2007-04-16 15:50:00,21.92,21.93,21.9,21.9,124400.0,19.5981,19.607,19.5802,19.5802,124400.0
2007-04-16 15:55:00,21.91,21.95,21.9,21.95,183600.0,19.5891,19.6249,19.5802,19.6249,183600.0
2007-04-17 09:30:00,21.82,21.93,21.82,21.88,515600.0,19.5087,19.607,19.5087,19.5623,515600.0
2007-04-17 09:35:00,21.88,21.89,21.82,21.88,216800.0,19.5623,19.5712,19.5087,19.5623,216800.0
2007-04-17 09:40:00,21.89,21.9,21.86,21.86,254800.0,19.5712,19.5802,19.5444,19.5444,254800.0
2007-04-17 09:45:00,21.86,21.88,21.84,21.86,116800.0,19.5444,19.5623,19.5265,19.5444,116800.0
2007-04-17 09:50:00,21.86,21.9,21.84,21.9,194000.0,19.5444,19.5802,19.5265,19.5802,194000.0
2007-04-17 09:55:00,21.9,21.9,21.89,21.9,146800.0,19.5802,19.5802,19.5712,19.5802,146800.0
2007-04-17 10:00:00,21.9,21.93,21.9,21.93,150800.0,19.5802,19.607,19.5802,19.607,150800.0
2007-04-17 10:05:00,21.93,22.02,21.92,22.0,199200.0,19.607,19.6875,19.5981,19.6696,199200.0
2007-04-17 10:10:00,22.0,22.04,21.98,21.99,124800.0,19.6696,19.7054,19.6517,19.6607,124800.0
2007-04-17 10:15:00,21.99,22.06,21.99,22.06,133600.0,19.6607,19.7232,19.6607,19.7232,133600.0
2007-04-17 10:20:00,22.06,22.14,22.06,22.1,174800.0,19.7232,19.7948,19.7232,19.759,174800.0
2007-04-17 10:25:00,22.1,22.1,22.03,22.05,47600.0,19.759,19.759,19.6964,19.7143,47600.0
2007-04-17 10:30:00,22.03,22.04,22.0,22.0,29200.0,19.6964,19.7054,19.6696,19.6696,29200.0
2007-04-17 10:35:00,22.0,22.03,21.96,21.96,80800.0,19.6696,19.6964,19.6338,19.6338,80800.0
2007-04-17 10:40:00,21.97,22.02,21.96,22.01,75600.0,19.6428,19.6875,19.6338,19.6785,75600.0
2007-04-17 10:45:00,22.02,22.11,22.02,22.1,110400.0,19.6875,19.7679,19.6875,19.759,110400.0
2007-04-17 10:50:00,22.1,22.14,22.02,22.13,128000.0,19.759,19.7948,19.6875,19.7858,128000.0
2007-04-17 10:55:00,22.13,22.14,22.09,22.09,153200.0,19.7858,19.7948,19.7501,19.7501,153200.0
2007-04-17 11:00:00,22.09,22.13,22.09,22.11,42400.0,19.7501,19.7858,19.7501,19.7679,42400.0
2007-04-17 11:05:00,22.11,22.13,22.11,22.13,89600.0,19.7679,19.7858,19.7679,19.7858,89600.0
2007-04-17 11:10:00,22.13,22.13,22.1,22.11,76400.0,19.7858,19.7858,19.759,19.7679,76400.0
2007-04-17 11:15:00,22.11,22.15,22.11,22.13,70400.0,19.7679,19.8037,19.7679,19.7858,70400.0
2007-04-17 11:20:00,22.12,22.14,22.11,22.14,51600.0,19.7769,19.7948,19.7679,19.7948,51600.0
2007-04-17 11:25:00,22.14,22.17,22.13,22.15,49600.0,19.7948,19.8216,19.7858,19.8037,49600.0
2007-04-17 11:30:00,22.15,22.16,22.13,22.14,99600.0,19.8037,19.8126,19.7858,19.7948,99600.0
2007-04-17 11:35:00,22.14,22.18,22.13,22.18,49600.0,19.7948,19.8305,19.7858,19.8305,49600.0
2007-04-17 11:40:00,22.17,22.17,22.14,22.16,83600.0,19.8216,19.8216,19.7948,19.8126,83600.0
2007-04-17 11:45:00,22.16,22.17,22.13,22.14,53200.0,19.8126,19.8216,19.7858,19.7948,53200.0
2007-04-17 11:50:00,22.16,22.17,22.15,22.17,16400.0,19.8126,19.8216,19.8037,19.8216,16400.0
2007-04-17 11:55:00,22.16,22.16,22.15,22.15,35600.0,19.8126,19.8126,19.8037,19.8037,35600.0
2007-04-17 12:00:00,22.15,22.17,22.15,22.16,45600.0,19.8037,19.8216,19.8037,19.8126,45600.0
2007-04-17 12:05:00,22.16,22.16,22.12,22.12,34800.0,19.8126,19.8126,19.7769,19.7769,34800.0
2007-04-17 12:10:00,22.12,22.15,22.12,22.15,33200.0,19.7769,19.8037,19.7769,19.8037,33200.0
2007-04-17 12:15:00,22.15,22.17,22.14,22.17,43600.0,19.8037,19.8216,19.7948,19.8216,43600.0
2007-04-17 12:20:00,22.17,22.17,22.15,22.16,48800.0,19.8216,19.8216,19.8037,19.8126,48800.0
2007-04-17 12:25:00,22.16,22.18,22.16,22.18,40800.0,19.8126,19.8305,19.8126,19.8305,40800.0
2007-04-17 12:30:00,22.18,22.18,22.15,22.15,42000.0,19.8305,19.8305,19.8037,19.8037,42000.0
2007-04-17 12:35:00,22.15,22.16,22.14,22.16,33600.0,19.8037,19.8126,19.7948,19.8126,33600.0
2007-04-17 12:40:00,22.15,22.16,22.14,22.14,35200.0,19.8037,19.8126,19.7948,19.7948,35200.0
2007-04-17 12:45:00,22.14,22.14,22.06,22.08,133200.0,19.7948,19.7948,19.7232,19.7411,133200.0
2007-04-17 12:50:00,22.08,22.13,22.03,22.04,172000.0,19.7411,19.7858,19.6964,19.7054,172000.0
2007-04-17 12:55:00,22.05,22.05,21.99,22.0,77200.0,19.7143,19.7143,19.6607,19.6696,77200.0
2007-04-17 13:00:00,22.0,22.1,22.0,22.03,190000.0,19.6696,19.759,19.6696,19.6964,190000.0
2007-04-17 13:05:00,22.02,22.02,21.96,21.96,64800.0,19.6875,19.6875,19.6338,19.6338,64800.0
2007-04-17 13:10:00,21.96,21.98,21.96,21.97,142000.0,19.6338,19.6517,19.6338,19.6428,142000.0
2007-04-17 13:15:00,21.97,22.01,21.97,22.0,38800.0,19.6428,19.6785,19.6428,19.6696,38800.0
2007-04-17 13:20:00,22.01,22.01,21.98,21.98,38400.0,19.6785,19.6785,19.6517,19.6517,38400.0
2007-04-17 13:25:00,21.99,22.0,21.99,21.99,84400.0,19.6607,19.6696,19.6607,19.6607,84400.0
2007-04-17 13:30:00,21.99,22.0,21.99,22.0,65600.0,19.6607,19.6696,19.6607,19.6696,65600.0
2007-04-17 13:35:00,22.0,22.01,22.0,22.0,63200.0,19.6696,19.6785,19.6696,19.6696,63200.0
2007-04-17 13:40:00,22.0,22.01,21.99,21.99,76400.0,19.6696,19.6785,19.6607,19.6607,76400.0
2007-04-17 13:45:00,21.99,21.99,21.96,21.97,98000.0,19.6607,19.6607,19.6338,19.6428,98000.0
2007-04-17 13:50:00,21.97,21.97,21.96,21.96,44400.0,19.6428,19.6428,19.6338,19.6338,44400.0
2007-04-17 13:55:00,21.96,21.97,21.95,21.95,110400.0,19.6338,19.6428,19.6249,19.6249,110400.0
2007-04-17 14:00:00,21.95,21.99,21.93,21.98,66000.0,19.6249,19.6607,19.607,19.6517,66000.0
2007-04-17 14:05:00,21.98,21.99,21.97,21.97,35600.0,19.6517,19.6607,19.6428,19.6428,35600.0
2007-04-17 14:10:00,21.97,21.98,21.96,21.96,79200.0,19.6428,19.6517,19.6338,19.6338,79200.0
2007-04-17 14:15:00,21.97,21.98,21.96,21.98,326800.0,19.6428,19.6517,19.6338,19.6517,326800.0
2007-04-17 14:20:00,21.98,21.99,21.97,21.99,59200.0,19.6517,19.6607,19.6428,19.6607,59200.0
2007-04-17 14:25:00,21.99,22.0,21.98,21.99,120800.0,19.6607,19.6696,19.6517,19.6607,120800.0
2007-04-17 14:30:00,22.0,22.0,21.99,22.0,60000.0,19.6696,19.6696,19.6607,19.6696,60000.0
2007-04-17 14:35:00,22.0,22.0,21.97,21.97,182000.0,19.6696,19.6696,19.6428,19.6428,182000.0
2007-04-17 14:40:00,21.98,22.03,21.98,22.02,80800.0,19.6517,19.6964,19.6517,19.6875,80800.0
2007-04-17 14:45:00,22.02,22.05,22.02,22.03,190000.0,19.6875,19.7143,19.6875,19.6964,190000.0
2007-04-17 14:50:00,22.03,22.05,22.03,22.04,47600.0,19.6964,19.7143,19.6964,19.7054,47600.0
2007-04-17 14:55:00,22.04,22.05,22.01,22.03,77200.0,19.7054,19.7143,19.6785,19.6964,77200.0
2007-04-17 15:00:00,22.03,22.05,22.03,22.05,75600.0,19.6964,19.7143,19.6964,19.7143,75600.0
2007-04-17 15:05:00,22.05,22.05,22.04,22.04,89200.0,19.7143,19.7143,19.7054,19.7054,89200.0
2007-04-17 15:10:00,22.04,22.05,22.01,22.03,146800.0,19.7054,19.7143,19.6785,19.6964,146800.0
2007-04-17 15:15:00,22.03,22.05,22.02,22.05,41600.0,19.6964,19.7143,19.6875,19.7143,41600.0
2007-04-17 15:20:00,22.05,22.06,22.05,22.05,102800.0,19.7143,19.7232,19.7143,19.7143,102800.0
2007-04-17 15:25:00,22.05,22.06,22.04,22.05,52800.0,19.7143,19.7232,19.7054,19.7143,52800.0
2007-04-17 15:30:00,22.05,22.08,22.05,22.08,80800.0,19.7143,19.7411,19.7143,19.7411,80800.0
2007-04-17 15:35:00,22.08,22.11,22.08,22.08,96400.0,19.7411,19.7679,19.7411,19.7411,96400.0
2007-04-17 15:40:00,22.08,22.08,22.07,22.07,34000.0,19.7411,19.7411,19.7322,19.7322,34000.0
2007-04-17 15:45:00,22.08,22.11,22.08,22.11,74000.0,19.7411,19.7679,19.7411,19.7679,74000.0
2007-04-17 15:50:00,22.11,22.13,22.11,22.11,128800.0,19.7679,19.7858,19.7679,19.7679,128800.0
2007-04-17 15:55:00,22.11,22.14,22.1,22.12,228000.0,19.7679,19.7948,19.759,19.7769,228000.0
2007-04-18 09:30:00,21.97,22.09,21.9,21.93,119600.0,19.6428,19.7501,19.5802,19.607,119600.0
2007-04-18 09:35:00,21.93,21.94,21.91,21.91,122800.0,19.607,19.6159,19.5891,19.5891,122800.0
2007-04-18 09:40:00,21.93,21.94,21.86,21.87,167200.0,19.607,19.6159,19.5444,19.5534,167200.0
2007-04-18 09:45:00,21.87,21.87,21.8,21.84,222400.0,19.5534,19.5534,19.4908,19.5265,222400.0
2007-04-18 09:50:00,21.84,21.85,21.82,21.85,74400.0,19.5265,19.5355,19.5087,19.5355,74400.0
2007-04-18 09:55:00,21.83,21.85,21.8,21.83,82800.0,19.5176,19.5355,19.4908,19.5176,82800.0
2007-04-18 10:00:00,21.82,21.85,21.81,21.85,63600.0,19.5087,19.5355,19.4997,19.5355,63600.0
2007-04-18 10:05:00,21.84,21.88,21.79,21.87,156400.0,19.5265,19.5623,19.4818,19.5534,156400.0
2007-04-18 10:10:00,21.87,21.88,21.83,21.86,178000.0,19.5534,19.5623,19.5176,19.5444,178000.0
2007-04-18 10:15:00,21.86,21.94,21.86,21.93,130400.0,19.5444,19.6159,19.5444,19.607,130400.0
2007-04-18 10:20:00,21.93,21.94,21.9,21.93,76000.0,19.607,19.6159,19.5802,19.607,76000.0
2007-04-18 10:25:00,21.93,21.96,21.91,21.91,62800.0,19.607,19.6338,19.5891,19.5891,62800.0
2007-04-18 10:30:00,21.93,21.94,21.91,21.91,57600.0,19.607,19.6159,19.5891,19.5891,57600.0
2007-04-18 10:35:00,21.91,21.94,21.91,21.93,34400.0,19.5891,19.6159,19.5891,19.607,34400.0
2007-04-18 10:40:00,21.94,21.95,21.93,21.93,116000.0,19.6159,19.6249,19.607,19.607,116000.0
2007-04-18 10:45:00,21.95,21.95,21.93,21.94,113200.0,19.6249,19.6249,19.607,19.6159,113200.0
2007-04-18 10:50:00,21.95,21.96,21.94,21.94,71600.0,19.6249,19.6338,19.6159,19.6159,71600.0
2007-04-18 10:55:00,21.94,21.97,21.93,21.95,115600.0,19.6159,19.6428,19.607,19.6249,115600.0
2007-04-18 11:00:00,21.95,21.96,21.94,21.96,41200.0,19.6249,19.6338,19.6159,19.6338,41200.0
2007-04-18 11:05:00,21.97,22.0,21.97,22.0,41600.0,19.6428,19.6696,19.6428,19.6696,41600.0
2007-04-18 11:10:00,21.99,21.99,21.95,21.97,25600.0,19.6607,19.6607,19.6249,19.6428,25600.0
2007-04-18 11:15:00,21.97,21.97,21.94,21.94,54800.0,19.6428,19.6428,19.6159,19.6159,54800.0
2007-04-18 11:20:00,21.94,21.95,21.93,21.94,44400.0,19.6159,19.6249,19.607,19.6159,44400.0
2007-04-18 11:25:00,21.95,21.96,21.94,21.96,22400.0,19.6249,19.6338,19.6159,19.6338,22400.0
2007-04-18 11:30:00,21.95,21.96,21.94,21.94,30000.0,19.6249,19.6338,19.6159,19.6159,30000.0
2007-04-18 11:35:00,21.93,21.94,21.92,21.92,48000.0,19.607,19.6159,19.5981,19.5981,48000.0
2007-04-18 11:40:00,21.92,21.92,21.92,21.92,9600.0,19.5981,19.5981,19.5981,19.5981,9600.0
2007-04-18 11:45:00,21.92,21.93,21.92,21.92,76400.0,19.5981,19.607,19.5981,19.5981,76400.0
2007-04-18 11:50:00,21.93,21.93,21.92,21.93,116000.0,19.607,19.607,19.5981,19.607,116000.0
2007-04-18 11:55:00,21.93,21.95,21.93,21.93,26400.0,19.607,19.6249,19.607,19.607,26400.0
2007-04-18 12:00:00,21.93,21.93,21.92,21.93,11200.0,19.607,19.607,19.5981,19.607,11200.0
2007-04-18 12:05:00,21.93,21.93,21.92,21.93,60800.0,19.607,19.607,19.5981,19.607,60800.0
2007-04-18 12:10:00,21.93,21.93,21.91,21.91,130800.0,19.607,19.607,19.5891,19.5891,130800.0
2007-04-18 12:15:00,21.92,21.93,21.9,21.91,34800.0,19.5981,19.607,19.5802,19.5891,34800.0
2007-04-18 12:20:00,21.92,21.92,21.91,21.91,29600.0,19.5981,19.5981,19.5891,19.5891,29600.0
2007-04-18 12:25:00,21.91,21.92,21.9,21.91,206800.0,19.5891,19.5981,19.5802,19.5891,206800.0
2007-04-18 12:30:00,21.91,21.91,21.89,21.89,114400.0,19.5891,19.5891,19.5712,19.5712,114400.0
2007-04-18 12:35:00,21.89,21.89,21.88,21.88,69600.0,19.5712,19.5712,19.5623,19.5623,69600.0
2007-04-18 12:40:00,21.88,21.89,21.86,21.86,373600.0,19.5623,19.5712,19.5444,19.5444,373600.0
2007-04-18 12:45:00,21.86,21.88,21.85,21.87,208400.0,19.5444,19.5623,19.5355,19.5534,208400.0
2007-04-18 12:50:00,21.87,21.88,21.87,21.88,84800.0,19.5534,19.5623,19.5534,19.5623,84800.0
2007-04-18 12:55:00,21.88,21.88,21.85,21.85,49600.0,19.5623,19.5623,19.5355,19.5355,49600.0
2007-04-18 13:00:00,21.85,21.86,21.85,21.85,18800.0,19.5355,19.5444,19.5355,19.5355,18800.0
2007-04-18 13:05:00,21.85,21.88,21.85,21.87,57200.0,19.5355,19.5623,19.5355,19.5534,57200.0
2007-04-18 13:10:00,21.87,21.88,21.87,21.88,278000.0,19.5534,19.5623,19.5534,19.5623,278000.0
2007-04-18 13:15:00,21.88,21.88,21.86,21.88,19600.0,19.5623,19.5623,19.5444,19.5623,19600.0
2007-04-18 13:20:00,21.87,21.9,21.87,21.87,171200.0,19.5534,19.5802,19.5534,19.5534,171200.0
2007-04-18 13:25:00,21.87,21.88,21.86,21.86,110000.0,19.5534,19.5623,19.5444,19.5444,110000.0
2007-04-18 13:30:00,21.86,21.88,21.86,21.88,101600.0,19.5444,19.5623,19.5444,19.5623,101600.0
2007-04-18 13:35:00,21.88,21.91,21.87,21.91,28000.0,19.5623,19.5891,19.5534,19.5891,28000.0
2007-04-18 13:40:00,21.92,22.0,21.91,21.97,59200.0,19.5981,19.6696,19.5891,19.6428,59200.0
2007-04-18 13:45:00,21.98,21.99,21.95,21.95,38000.0,19.6517,19.6607,19.6249,19.6249,38000.0
2007-04-18 13:50:00,21.95,21.96,21.95,21.96,13200.0,19.6249,19.6338,19.6249,19.6338,13200.0
2007-04-18 13:55:00,21.95,21.95,21.94,21.95,49200.0,19.6249,19.6249,19.6159,19.6249,49200.0
2007-04-18 14:00:00,21.95,21.96,21.93,21.94,40000.0,19.6249,19.6338,19.607,19.6159,40000.0
2007-04-18 14:05:00,21.94,21.94,21.9,21.9,84000.0,19.6159,19.6159,19.5802,19.5802,84000.0
2007-04-18 14:10:00,21.91,21.92,21.89,21.9,25200.0,19.5891,19.5981,19.5712,19.5802,25200.0
2007-04-18 14:15:00,21.91,21.95,21.91,21.95,28400.0,19.5891,19.6249,19.5891,19.6249,28400.0
2007-04-18 14:20:00,21.95,21.98,21.95,21.98,23200.0,19.6249,19.6517,19.6249,19.6517,23200.0
2007-04-18 14:25:00,21.98,22.0,21.97,21.99,17600.0,19.6517,19.6696,19.6428,19.6607,17600.0
2007-04-18 14:30:00,21.99,22.0,21.98,21.98,31200.0,19.6607,19.6696,19.6517,19.6517,31200.0
2007-04-18 14:35:00,21.99,21.99,21.96,21.97,65600.0,19.6607,19.6607,19.6338,19.6428,65600.0
2007-04-18 14:40:00,21.97,21.97,21.94,21.95,25200.0,19.6428,19.6428,19.6159,19.6249,25200.0
2007-04-18 14:45:00,21.94,21.97,21.94,21.94,83600.0,19.6159,19.6428,19.6159,19.6159,83600.0
2007-04-18 14:50:00,21.93,21.94,21.92,21.94,28800.0,19.607,19.6159,19.5981,19.6159,28800.0
2007-04-18 14:55:00,21.93,21.94,21.92,21.94,41200.0,19.607,19.6159,19.5981,19.6159,41200.0
2007-04-18 15:00:00,21.94,21.99,21.93,21.99,280800.0,19.6159,19.6607,19.607,19.6607,280800.0
2007-04-18 15:05:00,21.99,22.06,21.98,22.04,161200.0,19.6607,19.7232,19.6517,19.7054,161200.0
2007-04-18 15:10:00,22.04,22.06,22.02,22.04,144400.0,19.7054,19.7232,19.6875,19.7054,144400.0
2007-04-18 15:15:00,22.03,22.05,22.02,22.03,69600.0,19.6964,19.7143,19.6875,19.6964,69600.0
2007-04-18 15:20:00,22.03,22.06,22.02,22.06,52800.0,19.6964,19.7232,19.6875,19.7232,52800.0
2007-04-18 15:25:00,22.07,22.1,22.05,22.1,168400.0,19.7322,19.759,19.7143,19.759,168400.0
2007-04-18 15:30:00,22.09,22.1,22.07,22.08,161600.0,19.7501,19.759,19.7322,19.7411,161600.0
2007-04-18 15:35:00,22.07,22.07,22.02,22.02,49600.0,19.7322,19.7322,19.6875,19.6875,49600.0
2007-04-18 15:40:00,22.02,22.07,22.01,22.03,85200.0,19.6875,19.7322,19.6785,19.6964,85200.0
2007-04-18 15:45:00,22.03,22.11,22.01,22.03,142800.0,19.6964,19.7679,19.6785,19.6964,142800.0
2007-04-18 15:50:00,22.04,22.05,22.0,22.0,54000.0,19.7054,19.7143,19.6696,19.6696,54000.0
2007-04-18 15:55:00,22.01,22.01,21.95,21.96,170000.0,19.6785,19.6785,19.6249,19.6338,170000.0
2007-04-19 09:30:00,21.91,21.92,21.59,21.6,222800.0,19.5891,19.5981,19.303,19.312,222800.0
2007-04-19 09:35:00,21.6,21.69,21.6,21.64,85600.0,19.312,19.3924,19.312,19.3477,85600.0
2007-04-19 09:40:00,21.67,21.67,21.61,21.67,66800.0,19.3745,19.3745,19.3209,19.3745,66800.0
2007-04-19 09:45:00,21.67,21.68,21.6,21.65,123200.0,19.3745,19.3835,19.312,19.3567,123200.0
2007-04-19 09:50:00,21.66,21.66,21.59,21.6,140800.0,19.3656,19.3656,19.303,19.312,140800.0
2007-04-19 09:55:00,21.59,21.61,21.53,21.56,78000.0,19.303,19.3209,19.2494,19.2762,78000.0
2007-04-19 10:00:00,21.57,21.57,21.47,21.54,158400.0,19.2851,19.2851,19.1957,19.2583,158400.0
2007-04-19 10:05:00,21.54,21.67,21.54,21.61,124400.0,19.2583,19.3745,19.2583,19.3209,124400.0
2007-04-19 10:10:00,21.62,21.65,21.6,21.6,65600.0,19.3298,19.3567,19.312,19.312,65600.0
2007-04-19 10:15:00,21.6,21.64,21.6,21.64,56400.0,19.312,19.3477,19.312,19.3477,56400.0
2007-04-19 10:20:00,21.64,21.68,21.63,21.67,96000.0,19.3477,19.3835,19.3388,19.3745,96000.0
2007-04-19 10:25:00,21.67,21.69,21.63,21.63,94400.0,19.3745,19.3924,19.3388,19.3388,94400.0
2007-04-19 10:30:00,21.61,21.67,21.61,21.65,61200.0,19.3209,19.3745,19.3209,19.3567,61200.0
2007-04-19 10:35:00,21.64,21.67,21.64,21.67,36800.0,19.3477,19.3745,19.3477,19.3745,36800.0
2007-04-19 10:40:00,21.67,21.68,21.6,21.6,54800.0,19.3745,19.3835,19.312,19.312,54800.0
2007-04-19 10:45:00,21.61,21.66,21.61,21.63,28000.0,19.3209,19.3656,19.3209,19.3388,28000.0
2007-04-19 10:50:00,21.63,21.64,21.61,21.64,6800.0,19.3388,19.3477,19.3209,19.3477,6800.0
2007-04-19 10:55:00,21.64,21.7,21.64,21.69,60000.0,19.3477,19.4014,19.3477,19.3924,60000.0
2007-04-19 11:00:00,21.69,21.7,21.6,21.6,67600.0,19.3924,19.4014,19.312,19.312,67600.0
2007-04-19 11:05:00,21.61,21.64,21.61,21.63,17200.0,19.3209,19.3477,19.3209,19.3388,17200.0
2007-04-19 11:10:00,21.64,21.65,21.63,21.65,47200.0,19.3477,19.3567,19.3388,19.3567,47200.0
2007-04-19 11:15:00,21.65,21.68,21.62,21.63,104800.0,19.3567,19.3835,19.3298,19.3388,104800.0
2007-04-19 11:20:00,21.64,21.64,21.62,21.62,34800.0,19.3477,19.3477,19.3298,19.3298,34800.0
2007-04-19 11:25:00,21.62,21.63,21.6,21.61,47200.0,19.3298,19.3388,19.312,19.3209,47200.0
2007-04-19 11:30:00,21.61,21.61,21.59,21.6,40400.0,19.3209,19.3209,19.303,19.312,40400.0
2007-04-19 11:35:00,21.59,21.6,21.58,21.6,46400.0,19.303,19.312,19.2941,19.312,46400.0
2007-04-19 11:40:00,21.6,21.63,21.59,21.63,46000.0,19.312,19.3388,19.303,19.3388,46000.0
2007-04-19 11:45:00,21.63,21.63,21.61,21.62,49600.0,19.3388,19.3388,19.3209,19.3298,49600.0
2007-04-19 11:50:00,21.63,21.68,21.61,21.68,62400.0,19.3388,19.3835,19.3209,19.3835,62400.0
2007-04-19 11:55:00,21.68,21.71,21.68,21.68,24400.0,19.3835,19.4103,19.3835,19.3835,24400.0
2007-04-19 12:00:00,21.68,21.68,21.65,21.65,36800.0,19.3835,19.3835,19.3567,19.3567,36800.0
2007-04-19 12:05:00,21.66,21.68,21.65,21.66,12400.0,19.3656,19.3835,19.3567,19.3656,12400.0
2007-04-19 12:10:00,21.67,21.68,21.67,21.68,27200.0,19.3745,19.3835,19.3745,19.3835,27200.0
2007-04-19 12:15:00,21.68,21.69,21.66,21.69,78000.0,19.3835,19.3924,19.3656,19.3924,78000.0
2007-04-19 12:20:00,21.69,21.71,21.68,21.7,14000.0,19.3924,19.4103,19.3835,19.4014,14000.0
2007-04-19 12:25:00,21.7,21.7,21.68,21.69,12400.0,19.4014,19.4014,19.3835,19.3924,12400.0
2007-04-19 12:30:00,21.68,21.69,21.64,21.65,62000.0,19.3835,19.3924,19.3477,19.3567,62000.0
2007-04-19 12:35:00,21.65,21.68,21.65,21.68,17600.0,19.3567,19.3835,19.3567,19.3835,17600.0
2007-04-19 12:40:00,21.68,21.7,21.68,21.7,14400.0,19.3835,19.4014,19.3835,19.4014,14400.0
2007-04-19 12:45:00,21.69,21.74,21.69,21.74,12400.0,19.3924,19.4371,19.3924,19.4371,12400.0
2007-04-19 12:50:00,21.75,21.76,21.72,21.73,33600.0,19.4461,19.455,19.4193,19.4282,33600.0
2007-04-19 12:55:00,21.73,21.73,21.71,21.71,17200.0,19.4282,19.4282,19.4103,19.4103,17200.0
2007-04-19 13:00:00,21.71,21.75,21.71,21.75,46000.0,19.4103,19.4461,19.4103,19.4461,46000.0
2007-04-19 13:05:00,21.74,21.75,21.74,21.75,16000.0,19.4371,19.4461,19.4371,19.4461,16000.0
2007-04-19 13:10:00,21.75,21.75,21.74,21.74,8400.0,19.4461,19.4461,19.4371,19.4371,8400.0
2007-04-19 13:15:00,21.74,21.74,21.72,21.73,15600.0,19.4371,19.4371,19.4193,19.4282,15600.0
2007-04-19 13:20:00,21.73,21.73,21.71,21.72,14400.0,19.4282,19.4282,19.4103,19.4193,14400.0
2007-04-19 13:25:00,21.71,21.73,21.71,21.73,2400.0,19.4103,19.4282,19.4103,19.4282,2400.0
2007-04-19 13:30:00,21.73,21.74,21.72,21.73,6800.0,19.4282,19.4371,19.4193,19.4282,6800.0
2007-04-19 13:35:00,21.73,21.73,21.7,21.7,34800.0,19.4282,19.4282,19.4014,19.4014,34800.0
2007-04-19 13:40:00,21.7,21.7,21.68,21.69,39200.0,19.4014,19.4014,19.3835,19.3924,39200.0
2007-04-19 13:45:00,21.68,21.71,21.68,21.7,17600.0,19.3835,19.4103,19.3835,19.4014,17600.0
2007-04-19 13:50:00,21.71,21.75,21.71,21.75,15600.0,19.4103,19.4461,19.4103,19.4461,15600.0
2007-04-19 13:55:00,21.74,21.74,21.71,21.71,8400.0,19.4371,19.4371,19.4103,19.4103,8400.0
2007-04-19 14:00:00,21.71,21.74,21.71,21.74,41600.0,19.4103,19.4371,19.4103,19.4371,41600.0
2007-04-19 14:05:00,21.75,21.75,21.72,21.72,11200.0,19.4461,19.4461,19.4193,19.4193,11200.0
2007-04-19 14:10:00,21.72,21.75,21.72,21.75,15200.0,19.4193,19.4461,19.4193,19.4461,15200.0
2007-04-19 14:15:00,21.74,21.75,21.72,21.74,46000.0,19.4371,19.4461,19.4193,19.4371,46000.0
2007-04-19 14:20:00,21.73,21.73,21.68,21.68,120400.0,19.4282,19.4282,19.3835,19.3835,120400.0
2007-04-19 14:25:00,21.68,21.7,21.67,21.69,109600.0,19.3835,19.4014,19.3745,19.3924,109600.0
2007-04-19 14:30:00,21.68,21.68,21.64,21.65,80400.0,19.3835,19.3835,19.3477,19.3567,80400.0
2007-04-19 14:35:00,21.66,21.68,21.66,21.67,21600.0,19.3656,19.3835,19.3656,19.3745,21600.0
2007-04-19 14:40:00,21.67,21.68,21.66,21.66,27600.0,19.3745,19.3835,19.3656,19.3656,27600.0
2007-04-19 14:45:00,21.66,21.66,21.64,21.65,24000.0,19.3656,19.3656,19.3477,19.3567,24000.0
2007-04-19 14:50:00,21.65,21.65,21.64,21.65,42400.0,19.3567,19.3567,19.3477,19.3567,42400.0
2007-04-19 14:55:00,21.65,21.66,21.64,21.65,67600.0,19.3567,19.3656,19.3477,19.3567,67600.0
2007-04-19 15:00:00,21.65,21.66,21.64,21.66,33600.0,19.3567,19.3656,19.3477,19.3656,33600.0
2007-04-19 15:05:00,21.66,21.67,21.65,21.67,27200.0,19.3656,19.3745,19.3567,19.3745,27200.0
2007-04-19 15:10:00,21.67,21.68,21.67,21.67,35600.0,19.3745,19.3835,19.3745,19.3745,35600.0
2007-04-19 15:15:00,21.67,21.68,21.66,21.67,24400.0,19.3745,19.3835,19.3656,19.3745,24400.0
2007-04-19 15:20:00,21.67,21.68,21.65,21.66,80800.0,19.3745,19.3835,19.3567,19.3656,80800.0
2007-04-19 15:25:00,21.67,21.67,21.65,21.66,58400.0,19.3745,19.3745,19.3567,19.3656,58400.0
2007-04-19 15:30:00,21.66,21.66,21.63,21.64,121600.0,19.3656,19.3656,19.3388,19.3477,121600.0
2007-04-19 15:35:00,21.64,21.64,21.55,21.58,158800.0,19.3477,19.3477,19.2673,19.2941,158800.0
2007-04-19 15:40:00,21.58,21.61,21.58,21.61,119600.0,19.2941,19.3209,19.2941,19.3209,119600.0
2007-04-19 15:45:00,21.61,21.62,21.57,21.57,104800.0,19.3209,19.3298,19.2851,19.2851,104800.0
2007-04-19 15:50:00,21.57,21.6,21.56,21.56,86800.0,19.2851,19.312,19.2762,19.2762,86800.0
2007-04-19 15:55:00,21.56,21.62,21.56,21.62,184000.0,19.2762,19.3298,19.2762,19.3298,184000.0
2007-04-20 09:30:00,21.97,22.19,21.68,22.18,1849200.0,19.6428,19.8395,19.3835,19.8305,1849200.0
2007-04-20 09:35:00,22.17,22.19,22.03,22.1,222000.0,19.8216,19.8395,19.6964,19.759,222000.0
2007-04-20 09:40:00,22.1,22.18,22.1,22.16,226000.0,19.759,19.8305,19.759,19.8126,226000.0
2007-04-20 09:45:00,22.16,22.21,22.11,22.11,430000.0,19.8126,19.8573,19.7679,19.7679,430000.0
2007-04-20 09:50:00,22.11,22.18,22.11,22.15,113200.0,19.7679,19.8305,19.7679,19.8037,113200.0
2007-04-20 09:55:00,22.15,22.22,22.15,22.16,291200.0,19.8037,19.8663,19.8037,19.8126,291200.0
2007-04-20 10:00:00,22.18,22.25,22.16,22.25,180000.0,19.8305,19.8931,19.8126,19.8931,180000.0
2007-04-20 10:05:00,22.25,22.28,22.21,22.24,176000.0,19.8931,19.9199,19.8573,19.8842,176000.0
2007-04-20 10:10:00,22.23,22.33,22.22,22.33,230800.0,19.8752,19.9646,19.8663,19.9646,230800.0
2007-04-20 10:15:00,22.33,22.33,22.19,22.19,208400.0,19.9646,19.9646,19.8395,19.8395,208400.0
2007-04-20 10:20:00,22.19,22.19,22.11,22.14,175600.0,19.8395,19.8395,19.7679,19.7948,175600.0
2007-04-20 10:25:00,22.14,22.19,22.13,22.19,29600.0,19.7948,19.8395,19.7858,19.8395,29600.0
2007-04-20 10:30:00,22.18,22.19,22.15,22.17,84800.0,19.8305,19.8395,19.8037,19.8216,84800.0
2007-04-20 10:35:00,22.17,22.19,22.16,22.18,73600.0,19.8216,19.8395,19.8126,19.8305,73600.0
2007-04-20 10:40:00,22.18,22.19,22.15,22.19,113200.0,19.8305,19.8395,19.8037,19.8395,113200.0
2007-04-20 10:45:00,22.19,22.2,22.18,22.19,72400.0,19.8395,19.8484,19.8305,19.8395,72400.0
2007-04-20 10:50:00,22.2,22.21,22.18,22.2,76000.0,19.8484,19.8573,19.8305,19.8484,76000.0
2007-04-20 10:55:00,22.19,22.2,22.15,22.15,87200.0,19.8395,19.8484,19.8037,19.8037,87200.0
2007-04-20 11:00:00,22.16,22.16,22.11,22.12,87200.0,19.8126,19.8126,19.7679,19.7769,87200.0
2007-04-20 11:05:00,22.12,22.14,22.11,22.13,39600.0,19.7769,19.7948,19.7679,19.7858,39600.0
2007-04-20 11:10:00,22.13,22.13,22.08,22.09,41600.0,19.7858,19.7858,19.7411,19.7501,41600.0
2007-04-20 11:15:00,22.08,22.1,22.05,22.06,64000.0,19.7411,19.759,19.7143,19.7232,64000.0
2007-04-20 11:20:00,22.06,22.06,22.0,22.03,76000.0,19.7232,19.7232,19.6696,19.6964,76000.0
2007-04-20 11:25:00,22.04,22.06,22.03,22.06,30400.0,19.7054,19.7232,19.6964,19.7232,30400.0
2007-04-20 11:30:00,22.06,22.06,22.03,22.03,26800.0,19.7232,19.7232,19.6964,19.6964,26800.0
2007-04-20 11:35:00,22.04,22.04,21.96,21.97,76000.0,19.7054,19.7054,19.6338,19.6428,76000.0
2007-04-20 11:40:00,21.97,21.99,21.95,21.95,32800.0,19.6428,19.6607,19.6249,19.6249,32800.0
2007-04-20 11:45:00,21.95,21.97,21.95,21.96,28400.0,19.6249,19.6428,19.6249,19.6338,28400.0
2007-04-20 11:50:00,21.95,21.99,21.95,21.97,53200.0,19.6249,19.6607,19.6249,19.6428,53200.0
2007-04-20 11:55:00,21.98,21.99,21.95,21.95,15600.0,19.6517,19.6607,19.6249,19.6249,15600.0
2007-04-20 12:00:00,21.96,21.98,21.96,21.98,40800.0,19.6338,19.6517,19.6338,19.6517,40800.0
2007-04-20 12:05:00,21.98,22.02,21.98,21.99,15200.0,19.6517,19.6875,19.6517,19.6607,15200.0
2007-04-20 12:10:00,21.99,22.02,21.99,22.02,26000.0,19.6607,19.6875,19.6607,19.6875,26000.0
2007-04-20 12:15:00,22.02,22.04,22.01,22.03,34000.0,19.6875,19.7054,19.6785,19.6964,34000.0
2007-04-20 12:20:00,22.02,22.02,21.99,22.0,13600.0,19.6875,19.6875,19.6607,19.6696,13600.0
2007-04-20 12:25:00,21.99,21.99,21.92,21.93,68400.0,19.6607,19.6607,19.5981,19.607,68400.0
2007-04-20 12:30:00,21.93,21.95,21.93,21.94,34000.0,19.607,19.6249,19.607,19.6159,34000.0
2007-04-20 12:35:00,21.95,21.96,21.88,21.89,82800.0,19.6249,19.6338,19.5623,19.5712,82800.0
2007-04-20 12:40:00,21.89,21.91,21.88,21.91,37200.0,19.5712,19.5891,19.5623,19.5891,37200.0
2007-04-20 12:45:00,21.92,21.94,21.91,21.93,23600.0,19.5981,19.6159,19.5891,19.607,23600.0
2007-04-20 12:50:00,21.94,21.96,21.93,21.93,26000.0,19.6159,19.6338,19.607,19.607,26000.0
2007-04-20 12:55:00,21.93,21.94,21.91,21.91,19200.0,19.607,19.6159,19.5891,19.5891,19200.0
2007-04-20 13:00:00,21.92,21.92,21.9,21.91,12000.0,19.5981,19.5981,19.5802,19.5891,12000.0
2007-04-20 13:05:00,21.92,21.92,21.9,21.91,23200.0,19.5981,19.5981,19.5802,19.5891,23200.0
2007-04-20 13:10:00,21.91,21.92,21.9,21.92,22000.0,19.5891,19.5981,19.5802,19.5981,22000.0
2007-04-20 13:15:00,21.92,21.97,21.91,21.96,34800.0,19.5981,19.6428,19.5891,19.6338,34800.0
2007-04-20 13:20:00,21.96,21.99,21.95,21.98,21600.0,19.6338,19.6607,19.6249,19.6517,21600.0
2007-04-20 13:25:00,21.99,22.01,21.99,22.0,15200.0,19.6607,19.6785,19.6607,19.6696,15200.0
2007-04-20 13:30:00,22.01,22.03,21.99,22.03,85200.0,19.6785,19.6964,19.6607,19.6964,85200.0
2007-04-20 13:35:00,22.03,22.04,22.02,22.02,46800.0,19.6964,19.7054,19.6875,19.6875,46800.0
2007-04-20 13:40:00,22.02,22.06,22.02,22.04,74800.0,19.6875,19.7232,19.6875,19.7054,74800.0
2007-04-20 13:45:00,22.04,22.04,21.99,21.99,40000.0,19.7054,19.7054,19.6607,19.6607,40000.0
2007-04-20 13:50:00,22.0,22.0,21.96,21.96,26800.0,19.6696,19.6696,19.6338,19.6338,26800.0
2007-04-20 13:55:00,21.96,21.97,21.94,21.94,44400.0,19.6338,19.6428,19.6159,19.6159,44400.0
2007-04-20 14:00:00,21.94,21.97,21.94,21.97,22400.0,19.6159,19.6428,19.6159,19.6428,22400.0
2007-04-20 14:05:00,21.97,22.0,21.96,22.0,27200.0,19.6428,19.6696,19.6338,19.6696,27200.0
2007-04-20 14:10:00,22.0,22.01,21.99,21.99,20800.0,19.6696,19.6785,19.6607,19.6607,20800.0
2007-04-20 14:15:00,21.99,22.0,21.99,21.99,15600.0,19.6607,19.6696,19.6607,19.6607,15600.0
2007-04-20 14:20:00,21.99,21.99,21.97,21.98,52800.0,19.6607,19.6607,19.6428,19.6517,52800.0
2007-04-20 14:25:00,21.99,21.99,21.98,21.98,16400.0,19.6607,19.6607,19.6517,19.6517,16400.0
2007-04-20 14:30:00,21.98,21.99,21.98,21.99,19200.0,19.6517,19.6607,19.6517,19.6607,19200.0
2007-04-20 14:35:00,21.99,21.99,21.97,21.98,24400.0,19.6607,19.6607,19.6428,19.6517,24400.0
2007-04-20 14:40:00,21.98,21.99,21.98,21.98,15600.0,19.6517,19.6607,19.6517,19.6517,15600.0
2007-04-20 14:45:00,21.98,21.99,21.97,21.98,20400.0,19.6517,19.6607,19.6428,19.6517,20400.0
2007-04-20 14:50:00,21.98,22.01,21.97,22.0,89200.0,19.6517,19.6785,19.6428,19.6696,89200.0
2007-04-20 14:55:00,22.0,22.02,21.99,22.02,24400.0,19.6696,19.6875,19.6607,19.6875,24400.0
2007-04-20 15:00:00,22.01,22.01,21.98,21.98,49200.0,19.6785,19.6785,19.6517,19.6517,49200.0
2007-04-20 15:05:00,21.98,21.99,21.98,21.98,41200.0,19.6517,19.6607,19.6517,19.6517,41200.0
2007-04-20 15:10:00,21.99,22.01,21.98,21.99,46000.0,19.6607,19.6785,19.6517,19.6607,46000.0
2007-04-20 15:15:00,21.99,22.0,21.98,21.99,47600.0,19.6607,19.6696,19.6517,19.6607,47600.0
2007-04-20 15:20:00,22.0,22.0,21.98,21.99,52800.0,19.6696,19.6696,19.6517,19.6607,52800.0
2007-04-20 15:25:00,21.99,22.01,21.99,22.0,38000.0,19.6607,19.6785,19.6607,19.6696,38000.0
2007-04-20 15:30:00,22.01,22.03,22.0,22.03,98000.0,19.6785,19.6964,19.6696,19.6964,98000.0
2007-04-20 15:35:00,22.03,22.04,22.0,22.02,112400.0,19.6964,19.7054,19.6696,19.6875,112400.0
2007-04-20 15:40:00,22.02,22.04,22.0,22.02,67200.0,19.6875,19.7054,19.6696,19.6875,67200.0
2007-04-20 15:45:00,22.01,22.03,22.0,22.0,56400.0,19.6785,19.6964,19.6696,19.6696,56400.0
2007-04-20 15:50:00,22.0,22.03,21.99,22.0,112800.0,19.6696,19.6964,19.6607,19.6696,112800.0
2007-04-20 15:55:00,22.0,22.07,21.99,22.05,176800.0,19.6696,19.7322,19.6607,19.7143,176800.0
2007-04-23 09:30:00,22.24,22.25,22.01,22.01,295200.0,19.8842,19.8931,19.6785,19.6785,295200.0
2007-04-23 09:35:00,22.01,22.08,22.01,22.06,101200.0,19.6785,19.7411,19.6785,19.7232,101200.0
2007-04-23 09:40:00,22.07,22.07,22.02,22.02,69600.0,19.7322,19.7322,19.6875,19.6875,69600.0
2007-04-23 09:45:00,22.02,22.04,22.01,22.03,23200.0,19.6875,19.7054,19.6785,19.6964,23200.0
2007-04-23 09:50:00,22.03,22.08,22.03,22.03,38400.0,19.6964,19.7411,19.6964,19.6964,38400.0
2007-04-23 09:55:00,22.05,22.05,22.02,22.02,19600.0,19.7143,19.7143,19.6875,19.6875,19600.0
2007-04-23 10:00:00,22.0,22.02,21.96,21.97,98800.0,19.6696,19.6875,19.6338,19.6428,98800.0
2007-04-23 10:05:00,21.97,21.99,21.96,21.96,20800.0,19.6428,19.6607,19.6338,19.6338,20800.0
2007-04-23 10:10:00,21.96,22.0,21.96,22.0,27200.0,19.6338,19.6696,19.6338,19.6696,27200.0
2007-04-23 10:15:00,22.0,22.02,21.98,21.98,83600.0,19.6696,19.6875,19.6517,19.6517,83600.0
2007-04-23 10:20:00,21.99,22.0,21.98,21.98,22400.0,19.6607,19.6696,19.6517,19.6517,22400.0
2007-04-23 10:25:00,21.98,22.0,21.98,22.0,24000.0,19.6517,19.6696,19.6517,19.6696,24000.0
2007-04-23 10:30:00,21.99,21.99,21.98,21.99,46800.0,19.6607,19.6607,19.6517,19.6607,46800.0
2007-04-23 10:35:00,21.99,22.0,21.98,21.98,24800.0,19.6607,19.6696,19.6517,19.6517,24800.0
2007-04-23 10:40:00,21.98,22.0,21.98,21.98,28000.0,19.6517,19.6696,19.6517,19.6517,28000.0
2007-04-23 10:45:00,21.98,21.99,21.98,21.98,32800.0,19.6517,19.6607,19.6517,19.6517,32800.0
2007-04-23 10:50:00,21.99,22.0,21.98,21.99,36400.0,19.6607,19.6696,19.6517,19.6607,36400.0
2007-04-23 10:55:00,21.98,21.99,21.96,21.98,55600.0,19.6517,19.6607,19.6338,19.6517,55600.0
2007-04-23 11:00:00,21.98,21.98,21.96,21.97,36400.0,19.6517,19.6517,19.6338,19.6428,36400.0
2007-04-23 11:05:00,21.97,21.98,21.95,21.95,45600.0,19.6428,19.6517,19.6249,19.6249,45600.0
2007-04-23 11:10:00,21.96,21.96,21.95,21.95,46800.0,19.6338,19.6338,19.6249,19.6249,46800.0
2007-04-23 11:15:00,21.95,21.99,21.94,21.99,30400.0,19.6249,19.6607,19.6159,19.6607,30400.0
2007-04-23 11:20:00,21.99,21.99,21.97,21.98,42000.0,19.6607,19.6607,19.6428,19.6517,42000.0
2007-04-23 11:25:00,21.98,22.0,21.98,21.99,45200.0,19.6517,19.6696,19.6517,19.6607,45200.0
2007-04-23 11:30:00,21.99,22.0,21.99,22.0,34000.0,19.6607,19.6696,19.6607,19.6696,34000.0
2007-04-23 11:35:00,22.0,22.0,21.99,21.99,51600.0,19.6696,19.6696,19.6607,19.6607,51600.0
2007-04-23 11:40:00,21.99,22.0,21.99,22.0,54800.0,19.6607,19.6696,19.6607,19.6696,54800.0
2007-04-23 11:45:00,21.99,22.0,21.97,21.97,43200.0,19.6607,19.6696,19.6428,19.6428,43200.0
2007-04-23 11:50:00,21.97,21.98,21.96,21.97,55600.0,19.6428,19.6517,19.6338,19.6428,55600.0
2007-04-23 11:55:00,21.97,21.99,21.96,21.99,62800.0,19.6428,19.6607,19.6338,19.6607,62800.0
2007-04-23 12:00:00,21.99,22.0,21.97,21.98,49200.0,19.6607,19.6696,19.6428,19.6517,49200.0
2007-04-23 12:05:00,21.99,21.99,21.97,21.97,22800.0,19.6607,19.6607,19.6428,19.6428,22800.0
2007-04-23 12:10:00,21.98,22.0,21.96,21.96,41600.0,19.6517,19.6696,19.6338,19.6338,41600.0
2007-04-23 12:15:00,21.96,21.98,21.96,21.97,57600.0,19.6338,19.6517,19.6338,19.6428,57600.0
2007-04-23 12:20:00,21.97,21.99,21.97,21.98,35200.0,19.6428,19.6607,19.6428,19.6517,35200.0
2007-04-23 12:25:00,21.97,22.0,21.97,21.99,40000.0,19.6428,19.6696,19.6428,19.6607,40000.0
2007-04-23 12:30:00,22.0,22.0,21.99,22.0,41200.0,19.6696,19.6696,19.6607,19.6696,41200.0
2007-04-23 12:35:00,22.0,22.0,21.99,21.99,76000.0,19.6696,19.6696,19.6607,19.6607,76000.0
2007-04-23 12:40:00,21.99,22.0,21.99,22.0,22800.0,19.6607,19.6696,19.6607,19.6696,22800.0
2007-04-23 12:45:00,22.0,22.0,22.0,22.0,13200.0,19.6696,19.6696,19.6696,19.6696,13200.0
2007-04-23 12:50:00,22.0,22.0,22.0,22.0,39600.0,19.6696,19.6696,19.6696,19.6696,39600.0
2007-04-23 12:55:00,22.0,22.0,22.0,22.0,31200.0,19.6696,19.6696,19.6696,19.6696,31200.0
2007-04-23 13:00:00,22.01,22.01,22.0,22.0,46000.0,19.6785,19.6785,19.6696,19.6696,46000.0
2007-04-23 13:05:00,22.0,22.02,22.0,22.02,29600.0,19.6696,19.6875,19.6696,19.6875,29600.0
2007-04-23 13:10:00,22.02,22.04,22.01,22.01,82000.0,19.6875,19.7054,19.6785,19.6785,82000.0
2007-04-23 13:15:00,22.01,22.01,21.99,22.0,37600.0,19.6785,19.6785,19.6607,19.6696,37600.0
2007-04-23 13:20:00,22.0,22.01,21.99,21.99,48400.0,19.6696,19.6785,19.6607,19.6607,48400.0
2007-04-23 13:25:00,21.99,22.01,21.99,22.0,67200.0,19.6607,19.6785,19.6607,19.6696,67200.0
2007-04-23 13:30:00,22.0,22.01,22.0,22.01,7200.0,19.6696,19.6785,19.6696,19.6785,7200.0
2007-04-23 13:35:00,22.0,22.01,22.0,22.0,12400.0,19.6696,19.6785,19.6696,19.6696,12400.0
2007-04-23 13:40:00,22.01,22.01,21.99,22.0,38800.0,19.6785,19.6785,19.6607,19.6696,38800.0
2007-04-23 13:45:00,22.0,22.01,21.99,22.0,52400.0,19.6696,19.6785,19.6607,19.6696,52400.0
2007-04-23 13:50:00,22.0,22.0,21.98,21.98,136000.0,19.6696,19.6696,19.6517,19.6517,136000.0
2007-04-23 13:55:00,21.99,22.0,21.98,21.99,78000.0,19.6607,19.6696,19.6517,19.6607,78000.0
2007-04-23 14:00:00,21.98,21.99,21.97,21.99,66000.0,19.6517,19.6607,19.6428,19.6607,66000.0
2007-04-23 14:05:00,21.99,22.0,21.99,21.99,22000.0,19.6607,19.6696,19.6607,19.6607,22000.0
2007-04-23 14:10:00,21.99,22.0,21.98,21.98,40400.0,19.6607,19.6696,19.6517,19.6517,40400.0
2007-04-23 14:15:00,21.99,22.0,21.99,22.0,26800.0,19.6607,19.6696,19.6607,19.6696,26800.0
2007-04-23 14:20:00,22.0,22.0,21.99,22.0,27200.0,19.6696,19.6696,19.6607,19.6696,27200.0
2007-04-23 14:25:00,22.0,22.0,21.99,22.0,31200.0,19.6696,19.6696,19.6607,19.6696,31200.0
2007-04-23 14:30:00,22.0,22.03,22.0,22.02,38000.0,19.6696,19.6964,19.6696,19.6875,38000.0
2007-04-23 14:35:00,22.02,22.04,22.02,22.02,36800.0,19.6875,19.7054,19.6875,19.6875,36800.0
2007-04-23 14:40:00,22.02,22.03,22.0,22.02,24800.0,19.6875,19.6964,19.6696,19.6875,24800.0
2007-04-23 14:45:00,22.03,22.05,22.03,22.05,70400.0,19.6964,19.7143,19.6964,19.7143,70400.0
2007-04-23 14:50:00,22.04,22.05,22.03,22.03,36400.0,19.7054,19.7143,19.6964,19.6964,36400.0
2007-04-23 14:55:00,22.03,22.03,22.02,22.03,12800.0,19.6964,19.6964,19.6875,19.6964,12800.0
2007-04-23 15:00:00,22.02,22.05,22.0,22.04,56000.0,19.6875,19.7143,19.6696,19.7054,56000.0
2007-04-23 15:05:00,22.04,22.06,22.04,22.06,40400.0,19.7054,19.7232,19.7054,19.7232,40400.0
2007-04-23 15:10:00,22.06,22.06,22.04,22.05,22800.0,19.7232,19.7232,19.7054,19.7143,22800.0
2007-04-23 15:15:00,22.05,22.06,22.02,22.03,43600.0,19.7143,19.7232,19.6875,19.6964,43600.0
2007-04-23 15:20:00,22.03,22.04,22.03,22.04,25600.0,19.6964,19.7054,19.6964,19.7054,25600.0
2007-04-23 15:25:00,22.05,22.07,22.03,22.07,83600.0,19.7143,19.7322,19.6964,19.7322,83600.0
2007-04-23 15:30:00,22.07,22.08,22.05,22.06,109600.0,19.7322,19.7411,19.7143,19.7232,109600.0
2007-04-23 15:35:00,22.06,22.09,22.06,22.08,103600.0,19.7232,19.7501,19.7232,19.7411,103600.0
2007-04-23 15:40:00,22.08,22.08,22.06,22.06,77200.0,19.7411,19.7411,19.7232,19.7232,77200.0
2007-04-23 15:45:00,22.07,22.07,22.03,22.04,117600.0,19.7322,19.7322,19.6964,19.7054,117600.0
2007-04-23 15:50:00,22.03,22.08,22.03,22.03,130800.0,19.6964,19.7411,19.6964,19.6964,130800.0
2007-04-23 15:55:00,22.03,22.1,22.02,22.08,178400.0,19.6964,19.759,19.6875,19.7411,178400.0
2007-04-24 09:30:00,22.09,22.15,22.02,22.05,138800.0,19.7501,19.8037,19.6875,19.7143,138800.0
2007-04-24 09:35:00,22.04,22.07,22.0,22.02,57600.0,19.7054,19.7322,19.6696,19.6875,57600.0
2007-04-24 09:40:00,22.02,22.05,22.01,22.03,80000.0,19.6875,19.7143,19.6785,19.6964,80000.0
2007-04-24 09:45:00,22.02,22.03,22.0,22.01,93200.0,19.6875,19.6964,19.6696,19.6785,93200.0
2007-04-24 09:50:00,22.0,22.0,21.95,21.95,183200.0,19.6696,19.6696,19.6249,19.6249,183200.0
2007-04-24 09:55:00,21.95,21.96,21.94,21.96,85600.0,19.6249,19.6338,19.6159,19.6338,85600.0
2007-04-24 10:00:00,21.96,21.96,21.91,21.93,125200.0,19.6338,19.6338,19.5891,19.607,125200.0
2007-04-24 10:05:00,21.92,22.13,21.91,21.92,152000.0,19.5981,19.7858,19.5891,19.5981,152000.0
2007-04-24 10:10:00,21.92,21.97,21.92,21.95,71600.0,19.5981,19.6428,19.5981,19.6249,71600.0
2007-04-24 10:15:00,21.94,21.97,21.94,21.97,36400.0,19.6159,19.6428,19.6159,19.6428,36400.0
2007-04-24 10:20:00,21.96,21.97,21.93,21.93,56800.0,19.6338,19.6428,19.607,19.607,56800.0
2007-04-24 10:25:00,21.93,21.94,21.93,21.93,34000.0,19.607,19.6159,19.607,19.607,34000.0
2007-04-24 10:30:00,21.93,21.93,21.87,21.87,120400.0,19.607,19.607,19.5534,19.5534,120400.0
2007-04-24 10:35:00,21.87,21.97,21.87,21.96,115200.0,19.5534,19.6428,19.5534,19.6338,115200.0
2007-04-24 10:40:00,21.95,21.95,21.92,21.94,15200.0,19.6249,19.6249,19.5981,19.6159,15200.0
2007-04-24 10:45:00,21.93,21.97,21.92,21.96,12400.0,19.607,19.6428,19.5981,19.6338,12400.0
2007-04-24 10:50:00,21.95,21.96,21.93,21.95,19600.0,19.6249,19.6338,19.607,19.6249,19600.0
2007-04-24 10:55:00,21.95,21.95,21.93,21.95,44800.0,19.6249,19.6249,19.607,19.6249,44800.0
2007-04-24 11:00:00,21.95,21.97,21.93,21.93,35200.0,19.6249,19.6428,19.607,19.607,35200.0
2007-04-24 11:05:00,21.94,21.97,21.91,21.91,32800.0,19.6159,19.6428,19.5891,19.5891,32800.0
2007-04-24 11:10:00,21.91,21.94,21.91,21.94,10400.0,19.5891,19.6159,19.5891,19.6159,10400.0
2007-04-24 11:15:00,21.93,21.93,21.88,21.89,43200.0,19.607,19.607,19.5623,19.5712,43200.0
2007-04-24 11:20:00,21.89,21.9,21.88,21.9,41600.0,19.5712,19.5802,19.5623,19.5802,41600.0
2007-04-24 11:25:00,21.9,21.91,21.9,21.9,18800.0,19.5802,19.5891,19.5802,19.5802,18800.0
2007-04-24 11:30:00,21.9,21.91,21.89,21.9,51600.0,19.5802,19.5891,19.5712,19.5802,51600.0
2007-04-24 11:35:00,21.9,21.9,21.88,21.88,25200.0,19.5802,19.5802,19.5623,19.5623,25200.0
2007-04-24 11:40:00,21.89,21.9,21.88,21.89,28000.0,19.5712,19.5802,19.5623,19.5712,28000.0
2007-04-24 11:45:00,21.88,21.89,21.88,21.89,9200.0,19.5623,19.5712,19.5623,19.5712,9200.0
2007-04-24 11:50:00,21.88,21.89,21.88,21.88,26800.0,19.5623,19.5712,19.5623,19.5623,26800.0
2007-04-24 11:55:00,21.88,21.89,21.88,21.88,32000.0,19.5623,19.5712,19.5623,19.5623,32000.0
2007-04-24 12:00:00,21.88,21.88,21.87,21.87,46000.0,19.5623,19.5623,19.5534,19.5534,46000.0
2007-04-24 12:05:00,21.87,21.9,21.86,21.89,56800.0,19.5534,19.5802,19.5444,19.5712,56800.0
2007-04-24 12:10:00,21.9,21.91,21.89,21.9,47200.0,19.5802,19.5891,19.5712,19.5802,47200.0
2007-04-24 12:15:00,21.9,21.91,21.89,21.9,40000.0,19.5802,19.5891,19.5712,19.5802,40000.0
2007-04-24 12:20:00,21.9,21.93,21.9,21.93,22800.0,19.5802,19.607,19.5802,19.607,22800.0
2007-04-24 12:25:00,21.93,21.96,21.93,21.96,49200.0,19.607,19.6338,19.607,19.6338,49200.0
2007-04-24 12:30:00,21.96,21.97,21.95,21.97,30800.0,19.6338,19.6428,19.6249,19.6428,30800.0
2007-04-24 12:35:00,21.96,21.97,21.96,21.97,26800.0,19.6338,19.6428,19.6338,19.6428,26800.0
2007-04-24 12:40:00,21.97,21.97,21.95,21.96,24000.0,19.6428,19.6428,19.6249,19.6338,24000.0
2007-04-24 12:45:00,21.95,21.96,21.93,21.94,26800.0,19.6249,19.6338,19.607,19.6159,26800.0
2007-04-24 12:50:00,21.94,21.95,21.94,21.94,55200.0,19.6159,19.6249,19.6159,19.6159,55200.0
2007-04-24 12:55:00,21.94,21.94,21.9,21.91,32000.0,19.6159,19.6159,19.5802,19.5891,32000.0
2007-04-24 13:00:00,21.9,21.91,21.88,21.9,49600.0,19.5802,19.5891,19.5623,19.5802,49600.0
2007-04-24 13:05:00,21.9,21.9,21.87,21.88,24400.0,19.5802,19.5802,19.5534,19.5623,24400.0
2007-04-24 13:10:00,21.88,21.89,21.85,21.85,22000.0,19.5623,19.5712,19.5355,19.5355,22000.0
2007-04-24 13:15:00,21.85,21.87,21.83,21.87,39600.0,19.5355,19.5534,19.5176,19.5534,39600.0
2007-04-24 13:20:00,21.88,21.89,21.87,21.89,51200.0,19.5623,19.5712,19.5534,19.5712,51200.0
2007-04-24 13:25:00,21.9,21.9,21.89,21.9,10000.0,19.5802,19.5802,19.5712,19.5802,10000.0
2007-04-24 13:30:00,21.9,21.93,21.9,21.91,29600.0,19.5802,19.607,19.5802,19.5891,29600.0
2007-04-24 13:35:00,21.91,21.93,21.91,21.91,11600.0,19.5891,19.607,19.5891,19.5891,11600.0
2007-04-24 13:40:00,21.91,21.93,21.91,21.92,17200.0,19.5891,19.607,19.5891,19.5981,17200.0
2007-04-24 13:45:00,21.92,21.93,21.91,21.92,14000.0,19.5981,19.607,19.5891,19.5981,14000.0
2007-04-24 13:50:00,21.92,21.94,21.91,21.91,20000.0,19.5981,19.6159,19.5891,19.5891,20000.0
2007-04-24 13:55:00,21.91,21.95,21.91,21.95,31600.0,19.5891,19.6249,19.5891,19.6249,31600.0
2007-04-24 14:00:00,21.95,21.95,21.93,21.94,17200.0,19.6249,19.6249,19.607,19.6159,17200.0
2007-04-24 14:05:00,21.95,21.96,21.94,21.96,33600.0,19.6249,19.6338,19.6159,19.6338,33600.0
2007-04-24 14:10:00,21.96,21.99,21.96,21.96,46400.0,19.6338,19.6607,19.6338,19.6338,46400.0
2007-04-24 14:15:00,21.96,21.98,21.94,21.96,59200.0,19.6338,19.6517,19.6159,19.6338,59200.0
2007-04-24 14:20:00,21.97,21.97,21.93,21.94,18400.0,19.6428,19.6428,19.607,19.6159,18400.0
2007-04-24 14:25:00,21.95,21.96,21.95,21.96,12000.0,19.6249,19.6338,19.6249,19.6338,12000.0
2007-04-24 14:30:00,21.95,21.97,21.95,21.95,34000.0,19.6249,19.6428,19.6249,19.6249,34000.0
2007-04-24 14:35:00,21.95,21.97,21.95,21.97,15600.0,19.6249,19.6428,19.6249,19.6428,15600.0
2007-04-24 14:40:00,21.96,21.98,21.94,21.97,44400.0,19.6338,19.6517,19.6159,19.6428,44400.0
2007-04-24 14:45:00,21.97,21.97,21.95,21.97,38000.0,19.6428,19.6428,19.6249,19.6428,38000.0
2007-04-24 14:50:00,21.97,21.99,21.95,21.98,84400.0,19.6428,19.6607,19.6249,19.6517,84400.0
2007-04-24 14:55:00,21.97,21.97,21.96,21.97,14400.0,19.6428,19.6428,19.6338,19.6428,14400.0
2007-04-24 15:00:00,21.98,21.99,21.97,21.98,26000.0,19.6517,19.6607,19.6428,19.6517,26000.0
2007-04-24 15:05:00,21.98,22.02,21.98,22.0,80800.0,19.6517,19.6875,19.6517,19.6696,80800.0
2007-04-24 15:10:00,22.0,22.01,21.99,22.01,27600.0,19.6696,19.6785,19.6607,19.6785,27600.0
2007-04-24 15:15:00,22.01,22.01,21.98,21.99,24800.0,19.6785,19.6785,19.6517,19.6607,24800.0
2007-04-24 15:20:00,21.99,22.0,21.98,21.98,11600.0,19.6607,19.6696,19.6517,19.6517,11600.0
2007-04-24 15:25:00,21.98,22.0,21.96,21.97,36400.0,19.6517,19.6696,19.6338,19.6428,36400.0
2007-04-24 15:30:00,21.97,21.99,21.96,21.98,21600.0,19.6428,19.6607,19.6338,19.6517,21600.0
2007-04-24 15:35:00,21.97,21.97,21.94,21.95,23600.0,19.6428,19.6428,19.6159,19.6249,23600.0
2007-04-24 15:40:00,21.94,21.94,21.89,21.89,65600.0,19.6159,19.6159,19.5712,19.5712,65600.0
2007-04-24 15:45:00,21.9,21.93,21.9,21.92,53600.0,19.5802,19.607,19.5802,19.5981,53600.0
2007-04-24 15:50:00,21.92,21.93,21.9,21.93,49200.0,19.5981,19.607,19.5802,19.607,49200.0
2007-04-24 15:55:00,21.93,21.93,21.88,21.89,74000.0,19.607,19.607,19.5623,19.5712,74000.0
2007-04-25 09:30:00,21.9,22.08,21.86,22.04,164000.0,19.5802,19.7411,19.5444,19.7054,164000.0
2007-04-25 09:35:00,22.05,22.09,22.0,22.0,118000.0,19.7143,19.7501,19.6696,19.6696,118000.0
2007-04-25 09:40:00,22.02,22.03,22.0,22.03,46000.0,19.6875,19.6964,19.6696,19.6964,46000.0
2007-04-25 09:45:00,22.0,22.02,22.0,22.02,45600.0,19.6696,19.6875,19.6696,19.6875,45600.0
2007-04-25 09:50:00,22.02,22.02,21.98,21.99,46000.0,19.6875,19.6875,19.6517,19.6607,46000.0
2007-04-25 09:55:00,21.99,22.0,21.98,21.99,41600.0,19.6607,19.6696,19.6517,19.6607,41600.0
2007-04-25 10:00:00,21.99,21.99,21.86,21.93,116000.0,19.6607,19.6607,19.5444,19.607,116000.0
2007-04-25 10:05:00,21.93,21.93,21.84,21.87,212000.0,19.607,19.607,19.5265,19.5534,212000.0
2007-04-25 10:10:00,21.86,21.87,21.85,21.85,45200.0,19.5444,19.5534,19.5355,19.5355,45200.0
2007-04-25 10:15:00,21.85,21.85,21.8,21.81,132000.0,19.5355,19.5355,19.4908,19.4997,132000.0
2007-04-25 10:20:00,21.81,21.81,21.8,21.8,62000.0,19.4997,19.4997,19.4908,19.4908,62000.0
2007-04-25 10:25:00,21.81,21.81,21.74,21.78,203600.0,19.4997,19.4997,19.4371,19.4729,203600.0
2007-04-25 10:30:00,21.78,21.81,21.75,21.79,70000.0,19.4729,19.4997,19.4461,19.4818,70000.0
2007-04-25 10:35:00,21.78,21.8,21.77,21.78,33600.0,19.4729,19.4908,19.464,19.4729,33600.0
2007-04-25 10:40:00,21.78,21.81,21.76,21.8,39600.0,19.4729,19.4997,19.455,19.4908,39600.0
2007-04-25 10:45:00,21.8,21.81,21.79,21.8,14400.0,19.4908,19.4997,19.4818,19.4908,14400.0
2007-04-25 10:50:00,21.8,21.88,21.79,21.84,82000.0,19.4908,19.5623,19.4818,19.5265,82000.0
2007-04-25 10:55:00,21.85,21.85,21.82,21.82,17200.0,19.5355,19.5355,19.5087,19.5087,17200.0
2007-04-25 11:00:00,21.79,21.86,21.79,21.86,22400.0,19.4818,19.5444,19.4818,19.5444,22400.0
2007-04-25 11:05:00,21.86,21.93,21.85,21.93,172000.0,19.5444,19.607,19.5355,19.607,172000.0
2007-04-25 11:10:00,21.92,21.93,21.9,21.92,36800.0,19.5981,19.607,19.5802,19.5981,36800.0
2007-04-25 11:15:00,21.91,21.93,21.9,21.93,39600.0,19.5891,19.607,19.5802,19.607,39600.0
2007-04-25 11:20:00,21.93,21.95,21.92,21.95,33200.0,19.607,19.6249,19.5981,19.6249,33200.0
2007-04-25 11:25:00,21.95,21.98,21.94,21.94,34400.0,19.6249,19.6517,19.6159,19.6159,34400.0
2007-04-25 11:30:00,21.93,21.94,21.93,21.93,16800.0,19.607,19.6159,19.607,19.607,16800.0
2007-04-25 11:35:00,21.93,21.94,21.91,21.91,14000.0,19.607,19.6159,19.5891,19.5891,14000.0
2007-04-25 11:40:00,21.9,21.92,21.9,21.92,7600.0,19.5802,19.5981,19.5802,19.5981,7600.0
2007-04-25 11:45:00,21.93,21.98,21.93,21.97,35600.0,19.607,19.6517,19.607,19.6428,35600.0
2007-04-25 11:50:00,21.97,22.03,21.97,22.03,63200.0,19.6428,19.6964,19.6428,19.6964,63200.0
2007-04-25 11:55:00,22.03,22.08,22.03,22.08,64000.0,19.6964,19.7411,19.6964,19.7411,64000.0
2007-04-25 12:00:00,22.08,22.1,22.04,22.04,73600.0,19.7411,19.759,19.7054,19.7054,73600.0
2007-04-25 12:05:00,22.05,22.06,22.0,22.0,18800.0,19.7143,19.7232,19.6696,19.6696,18800.0
2007-04-25 12:10:00,21.99,22.02,21.99,22.0,55600.0,19.6607,19.6875,19.6607,19.6696,55600.0
2007-04-25 12:15:00,22.0,22.0,22.0,22.0,6800.0,19.6696,19.6696,19.6696,19.6696,6800.0
2007-04-25 12:20:00,22.0,22.01,22.0,22.0,20000.0,19.6696,19.6785,19.6696,19.6696,20000.0
2007-04-25 12:25:00,22.0,22.0,21.98,22.0,40000.0,19.6696,19.6696,19.6517,19.6696,40000.0
2007-04-25 12:30:00,22.0,22.0,21.99,21.99,33200.0,19.6696,19.6696,19.6607,19.6607,33200.0
2007-04-25 12:35:00,22.0,22.06,22.0,22.06,60800.0,19.6696,19.7232,19.6696,19.7232,60800.0
2007-04-25 12:40:00,22.06,22.09,22.05,22.08,40000.0,19.7232,19.7501,19.7143,19.7411,40000.0
2007-04-25 12:45:00,22.08,22.09,22.07,22.08,28000.0,19.7411,19.7501,19.7322,19.7411,28000.0
2007-04-25 12:50:00,22.08,22.09,22.07,22.07,16800.0,19.7411,19.7501,19.7322,19.7322,16800.0
2007-04-25 12:55:00,22.07,22.08,22.07,22.08,32000.0,19.7322,19.7411,19.7322,19.7411,32000.0
2007-04-25 13:00:00,22.08,22.08,22.06,22.06,20800.0,19.7411,19.7411,19.7232,19.7232,20800.0
2007-04-25 13:05:00,22.07,22.07,22.06,22.06,16800.0,19.7322,19.7322,19.7232,19.7232,16800.0
2007-04-25 13:10:00,22.06,22.09,22.05,22.08,19200.0,19.7232,19.7501,19.7143,19.7411,19200.0
2007-04-25 13:15:00,22.08,22.13,22.08,22.13,36800.0,19.7411,19.7858,19.7411,19.7858,36800.0
2007-04-25 13:20:00,22.11,22.17,22.11,22.17,96400.0,19.7679,19.8216,19.7679,19.8216,96400.0
2007-04-25 13:25:00,22.17,22.2,22.17,22.17,60400.0,19.8216,19.8484,19.8216,19.8216,60400.0
2007-04-25 13:30:00,22.17,22.2,22.17,22.19,75600.0,19.8216,19.8484,19.8216,19.8395,75600.0
2007-04-25 13:35:00,22.18,22.21,22.18,22.19,100800.0,19.8305,19.8573,19.8305,19.8395,100800.0
2007-04-25 13:40:00,22.19,22.21,22.18,22.2,58400.0,19.8395,19.8573,19.8305,19.8484,58400.0
2007-04-25 13:45:00,22.2,22.21,22.19,22.21,109600.0,19.8484,19.8573,19.8395,19.8573,109600.0
2007-04-25 13:50:00,22.2,22.22,22.2,22.21,63600.0,19.8484,19.8663,19.8484,19.8573,63600.0
2007-04-25 13:55:00,22.21,22.25,22.21,22.24,120000.0,19.8573,19.8931,19.8573,19.8842,120000.0
2007-04-25 14:00:00,22.23,22.25,22.21,22.24,117600.0,19.8752,19.8931,19.8573,19.8842,117600.0
2007-04-25 14:05:00,22.24,22.28,22.23,22.27,81600.0,19.8842,19.9199,19.8752,19.911,81600.0
2007-04-25 14:10:00,22.27,22.29,22.27,22.29,42800.0,19.911,19.9289,19.911,19.9289,42800.0
2007-04-25 14:15:00,22.29,22.3,22.27,22.28,61200.0,19.9289,19.9378,19.911,19.9199,61200.0
2007-04-25 14:20:00,22.29,22.3,22.27,22.3,42800.0,19.9289,19.9378,19.911,19.9378,42800.0
2007-04-25 14:25:00,22.3,22.3,22.29,22.3,76800.0,19.9378,19.9378,19.9289,19.9378,76800.0
2007-04-25 14:30:00,22.3,22.31,22.3,22.3,44000.0,19.9378,19.9468,19.9378,19.9378,44000.0
2007-04-25 14:35:00,22.31,22.32,22.3,22.3,64800.0,19.9468,19.9557,19.9378,19.9378,64800.0
2007-04-25 14:40:00,22.31,22.38,22.3,22.34,164400.0,19.9468,20.0093,19.9378,19.9736,164400.0
2007-04-25 14:45:00,22.34,22.34,22.32,22.33,60400.0,19.9736,19.9736,19.9557,19.9646,60400.0
2007-04-25 14:50:00,22.33,22.34,22.31,22.34,44800.0,19.9646,19.9736,19.9468,19.9736,44800.0
2007-04-25 14:55:00,22.34,22.36,22.32,22.33,59600.0,19.9736,19.9915,19.9557,19.9646,59600.0
2007-04-25 15:00:00,22.33,22.38,22.33,22.38,64000.0,19.9646,20.0093,19.9646,20.0093,64000.0
2007-04-25 15:05:00,22.38,22.39,22.36,22.36,136400.0,20.0093,20.0183,19.9915,19.9915,136400.0
2007-04-25 15:10:00,22.36,22.37,22.36,22.37,48000.0,19.9915,20.0004,19.9915,20.0004,48000.0
2007-04-25 15:15:00,22.37,22.4,22.37,22.38,70800.0,20.0004,20.0272,20.0004,20.0093,70800.0
2007-04-25 15:20:00,22.38,22.4,22.37,22.39,97600.0,20.0093,20.0272,20.0004,20.0183,97600.0
2007-04-25 15:25:00,22.39,22.41,22.38,22.41,75200.0,20.0183,20.0362,20.0093,20.0362,75200.0
2007-04-25 15:30:00,22.4,22.48,22.4,22.41,330400.0,20.0272,20.0987,20.0272,20.0362,330400.0
2007-04-25 15:35:00,22.41,22.42,22.38,22.39,113600.0,20.0362,20.0451,20.0093,20.0183,113600.0
2007-04-25 15:40:00,22.39,22.39,22.38,22.38,82800.0,20.0183,20.0183,20.0093,20.0093,82800.0
2007-04-25 15:45:00,22.38,22.38,22.37,22.38,72400.0,20.0093,20.0093,20.0004,20.0093,72400.0
2007-04-25 15:50:00,22.38,22.38,22.36,22.38,100800.0,20.0093,20.0093,19.9915,20.0093,100800.0
2007-04-25 15:55:00,22.38,22.42,22.38,22.4,160400.0,20.0093,20.0451,20.0093,20.0272,160400.0
2007-04-26 09:30:00,22.33,22.47,22.32,22.38,196400.0,19.9646,20.0898,19.9557,20.0093,196400.0
2007-04-26 09:35:00,22.38,22.42,22.29,22.4,77200.0,20.0093,20.0451,19.9289,20.0272,77200.0
2007-04-26 09:40:00,22.4,22.41,22.36,22.41,33200.0,20.0272,20.0362,19.9915,20.0362,33200.0
2007-04-26 09:45:00,22.41,22.41,22.36,22.37,40400.0,20.0362,20.0362,19.9915,20.0004,40400.0
2007-04-26 09:50:00,22.37,22.37,22.32,22.36,64400.0,20.0004,20.0004,19.9557,19.9915,64400.0
2007-04-26 09:55:00,22.37,22.38,22.25,22.25,69600.0,20.0004,20.0093,19.8931,19.8931,69600.0
2007-04-26 10:00:00,22.25,22.34,22.23,22.25,165600.0,19.8931,19.9736,19.8752,19.8931,165600.0
2007-04-26 10:05:00,22.25,22.34,22.25,22.34,115600.0,19.8931,19.9736,19.8931,19.9736,115600.0
2007-04-26 10:10:00,22.34,22.36,22.31,22.35,59200.0,19.9736,19.9915,19.9468,19.9825,59200.0
2007-04-26 10:15:00,22.35,22.35,22.33,22.34,26800.0,19.9825,19.9825,19.9646,19.9736,26800.0
2007-04-26 10:20:00,22.35,22.35,22.31,22.35,72800.0,19.9825,19.9825,19.9468,19.9825,72800.0
2007-04-26 10:25:00,22.34,22.41,22.31,22.37,84400.0,19.9736,20.0362,19.9468,20.0004,84400.0
2007-04-26 10:30:00,22.37,22.39,22.36,22.38,58800.0,20.0004,20.0183,19.9915,20.0093,58800.0
2007-04-26 10:35:00,22.37,22.42,22.37,22.39,48000.0,20.0004,20.0451,20.0004,20.0183,48000.0
2007-04-26 10:40:00,22.38,22.38,22.35,22.35,32400.0,20.0093,20.0093,19.9825,19.9825,32400.0
2007-04-26 10:45:00,22.36,22.36,22.31,22.31,209200.0,19.9915,19.9915,19.9468,19.9468,209200.0
2007-04-26 10:50:00,22.32,22.32,22.26,22.26,14000.0,19.9557,19.9557,19.9021,19.9021,14000.0
2007-04-26 10:55:00,22.26,22.26,22.24,22.25,32400.0,19.9021,19.9021,19.8842,19.8931,32400.0
2007-04-26 11:00:00,22.25,22.27,22.24,22.24,14400.0,19.8931,19.911,19.8842,19.8842,14400.0
2007-04-26 11:05:00,22.24,22.26,22.23,22.24,40400.0,19.8842,19.9021,19.8752,19.8842,40400.0
2007-04-26 11:10:00,22.24,22.28,22.24,22.27,41600.0,19.8842,19.9199,19.8842,19.911,41600.0
2007-04-26 11:15:00,22.28,22.28,22.23,22.24,22400.0,19.9199,19.9199,19.8752,19.8842,22400.0
2007-04-26 11:20:00,22.24,22.27,22.18,22.2,122800.0,19.8842,19.911,19.8305,19.8484,122800.0
2007-04-26 11:25:00,22.19,22.21,22.18,22.19,19200.0,19.8395,19.8573,19.8305,19.8395,19200.0
2007-04-26 11:30:00,22.19,22.21,22.18,22.18,16000.0,19.8395,19.8573,19.8305,19.8305,16000.0
2007-04-26 11:35:00,22.18,22.22,22.18,22.21,34400.0,19.8305,19.8663,19.8305,19.8573,34400.0
2007-04-26 11:40:00,22.21,22.22,22.18,22.22,27600.0,19.8573,19.8663,19.8305,19.8663,27600.0
2007-04-26 11:45:00,22.22,22.22,22.18,22.18,29600.0,19.8663,19.8663,19.8305,19.8305,29600.0
2007-04-26 11:50:00,22.18,22.2,22.18,22.18,21200.0,19.8305,19.8484,19.8305,19.8305,21200.0
2007-04-26 11:55:00,22.18,22.18,22.14,22.17,38000.0,19.8305,19.8305,19.7948,19.8216,38000.0
2007-04-26 12:00:00,22.17,22.19,22.16,22.18,34000.0,19.8216,19.8395,19.8126,19.8305,34000.0
2007-04-26 12:05:00,22.18,22.19,22.17,22.19,16400.0,19.8305,19.8395,19.8216,19.8395,16400.0
2007-04-26 12:10:00,22.2,22.21,22.2,22.21,12800.0,19.8484,19.8573,19.8484,19.8573,12800.0
2007-04-26 12:15:00,22.21,22.22,22.19,22.2,30400.0,19.8573,19.8663,19.8395,19.8484,30400.0
2007-04-26 12:20:00,22.19,22.2,22.19,22.2,38400.0,19.8395,19.8484,19.8395,19.8484,38400.0
2007-04-26 12:25:00,22.2,22.2,22.18,22.19,32000.0,19.8484,19.8484,19.8305,19.8395,32000.0
2007-04-26 12:30:00,22.19,22.2,22.14,22.16,129200.0,19.8395,19.8484,19.7948,19.8126,129200.0
2007-04-26 12:35:00,22.17,22.18,22.16,22.17,37200.0,19.8216,19.8305,19.8126,19.8216,37200.0
2007-04-26 12:40:00,22.17,22.17,22.15,22.16,20800.0,19.8216,19.8216,19.8037,19.8126,20800.0
2007-04-26 12:45:00,22.16,22.18,22.14,22.15,45200.0,19.8126,19.8305,19.7948,19.8037,45200.0
2007-04-26 12:50:00,22.15,22.16,22.13,22.14,22400.0,19.8037,19.8126,19.7858,19.7948,22400.0
2007-04-26 12:55:00,22.14,22.14,22.13,22.13,22000.0,19.7948,19.7948,19.7858,19.7858,22000.0
2007-04-26 13:00:00,22.13,22.16,22.13,22.15,27600.0,19.7858,19.8126,19.7858,19.8037,27600.0
2007-04-26 13:05:00,22.15,22.15,22.14,22.14,10000.0,19.8037,19.8037,19.7948,19.7948,10000.0
2007-04-26 13:10:00,22.14,22.17,22.14,22.17,11600.0,19.7948,19.8216,19.7948,19.8216,11600.0
2007-04-26 13:15:00,22.17,22.18,22.17,22.18,13600.0,19.8216,19.8305,19.8216,19.8305,13600.0
2007-04-26 13:20:00,22.18,22.18,22.15,22.17,27600.0,19.8305,19.8305,19.8037,19.8216,27600.0
2007-04-26 13:25:00,22.17,22.17,22.14,22.16,22800.0,19.8216,19.8216,19.7948,19.8126,22800.0
2007-04-26 13:30:00,22.15,22.16,22.15,22.16,30800.0,19.8037,19.8126,19.8037,19.8126,30800.0
2007-04-26 13:35:00,22.16,22.16,22.15,22.15,33600.0,19.8126,19.8126,19.8037,19.8037,33600.0
2007-04-26 13:40:00,22.14,22.16,22.13,22.15,45200.0,19.7948,19.8126,19.7858,19.8037,45200.0
2007-04-26 13:45:00,22.15,22.17,22.15,22.16,29200.0,19.8037,19.8216,19.8037,19.8126,29200.0
2007-04-26 13:50:00,22.16,22.17,22.15,22.16,46000.0,19.8126,19.8216,19.8037,19.8126,46000.0
2007-04-26 13:55:00,22.16,22.17,22.15,22.17,52000.0,19.8126,19.8216,19.8037,19.8216,52000.0
2007-04-26 14:00:00,22.17,22.17,22.15,22.15,44000.0,19.8216,19.8216,19.8037,19.8037,44000.0
2007-04-26 14:05:00,22.15,22.17,22.14,22.17,61200.0,19.8037,19.8216,19.7948,19.8216,61200.0
2007-04-26 14:10:00,22.16,22.18,22.16,22.18,11200.0,19.8126,19.8305,19.8126,19.8305,11200.0
2007-04-26 14:15:00,22.19,22.21,22.18,22.2,24400.0,19.8395,19.8573,19.8305,19.8484,24400.0
2007-04-26 14:20:00,22.21,22.21,22.19,22.21,20400.0,19.8573,19.8573,19.8395,19.8573,20400.0
2007-04-26 14:25:00,22.21,22.22,22.21,22.21,24000.0,19.8573,19.8663,19.8573,19.8573,24000.0
2007-04-26 14:30:00,22.22,22.24,22.22,22.24,45200.0,19.8663,19.8842,19.8663,19.8842,45200.0
2007-04-26 14:35:00,22.24,22.26,22.24,22.26,18400.0,19.8842,19.9021,19.8842,19.9021,18400.0
2007-04-26 14:40:00,22.26,22.31,22.25,22.31,64800.0,19.9021,19.9468,19.8931,19.9468,64800.0
2007-04-26 14:45:00,22.31,22.36,22.3,22.34,64000.0,19.9468,19.9915,19.9378,19.9736,64000.0
2007-04-26 14:50:00,22.35,22.35,22.33,22.34,54400.0,19.9825,19.9825,19.9646,19.9736,54400.0
2007-04-26 14:55:00,22.34,22.35,22.33,22.34,39200.0,19.9736,19.9825,19.9646,19.9736,39200.0
2007-04-26 15:00:00,22.35,22.35,22.34,22.34,35200.0,19.9825,19.9825,19.9736,19.9736,35200.0
2007-04-26 15:05:00,22.34,22.35,22.33,22.34,55200.0,19.9736,19.9825,19.9646,19.9736,55200.0
2007-04-26 15:10:00,22.34,22.38,22.34,22.36,81600.0,19.9736,20.0093,19.9736,19.9915,81600.0
2007-04-26 15:15:00,22.36,22.37,22.36,22.36,46800.0,19.9915,20.0004,19.9915,19.9915,46800.0
2007-04-26 15:20:00,22.36,22.36,22.33,22.34,55600.0,19.9915,19.9915,19.9646,19.9736,55600.0
2007-04-26 15:25:00,22.34,22.34,22.33,22.34,52400.0,19.9736,19.9736,19.9646,19.9736,52400.0
2007-04-26 15:30:00,22.34,22.34,22.32,22.32,88000.0,19.9736,19.9736,19.9557,19.9557,88000.0
2007-04-26 15:35:00,22.32,22.33,22.29,22.3,80400.0,19.9557,19.9646,19.9289,19.9378,80400.0
2007-04-26 15:40:00,22.29,22.3,22.28,22.3,109200.0,19.9289,19.9378,19.9199,19.9378,109200.0
2007-04-26 15:45:00,22.29,22.3,22.28,22.3,79600.0,19.9289,19.9378,19.9199,19.9378,79600.0
2007-04-26 15:50:00,22.3,22.31,22.28,22.31,178400.0,19.9378,19.9468,19.9199,19.9468,178400.0
2007-04-26 15:55:00,22.31,22.33,22.3,22.31,149600.0,19.9468,19.9646,19.9378,19.9468,149600.0
2007-04-27 09:30:00,22.23,22.28,22.14,22.28,114000.0,19.8752,19.9199,19.7948,19.9199,114000.0
2007-04-27 09:35:00,22.27,22.3,22.26,22.27,42800.0,19.911,19.9378,19.9021,19.911,42800.0
2007-04-27 09:40:00,22.27,22.31,22.27,22.3,46800.0,19.911,19.9468,19.911,19.9378,46800.0
2007-04-27 09:45:00,22.29,22.3,22.24,22.28,56400.0,19.9289,19.9378,19.8842,19.9199,56400.0
2007-04-27 09:50:00,22.29,22.33,22.28,22.3,56000.0,19.9289,19.9646,19.9199,19.9378,56000.0
2007-04-27 09:55:00,22.3,22.31,22.29,22.3,37600.0,19.9378,19.9468,19.9289,19.9378,37600.0
2007-04-27 10:00:00,22.3,22.35,22.27,22.32,95600.0,19.9378,19.9825,19.911,19.9557,95600.0
2007-04-27 10:05:00,22.32,22.35,22.28,22.3,116000.0,19.9557,19.9825,19.9199,19.9378,116000.0
2007-04-27 10:10:00,22.3,22.31,22.26,22.31,141200.0,19.9378,19.9468,19.9021,19.9468,141200.0
2007-04-27 10:15:00,22.3,22.31,22.29,22.3,67600.0,19.9378,19.9468,19.9289,19.9378,67600.0
2007-04-27 10:20:00,22.31,22.32,22.3,22.3,40800.0,19.9468,19.9557,19.9378,19.9378,40800.0
2007-04-27 10:25:00,22.3,22.31,22.29,22.3,37200.0,19.9378,19.9468,19.9289,19.9378,37200.0
2007-04-27 10:30:00,22.31,22.34,22.31,22.33,122800.0,19.9468,19.9736,19.9468,19.9646,122800.0
2007-04-27 10:35:00,22.32,22.39,22.32,22.36,94400.0,19.9557,20.0183,19.9557,19.9915,94400.0
2007-04-27 10:40:00,22.36,22.38,22.35,22.36,96000.0,19.9915,20.0093,19.9825,19.9915,96000.0
2007-04-27 10:45:00,22.36,22.36,22.31,22.33,135600.0,19.9915,19.9915,19.9468,19.9646,135600.0
2007-04-27 10:50:00,22.33,22.34,22.32,22.33,76400.0,19.9646,19.9736,19.9557,19.9646,76400.0
2007-04-27 10:55:00,22.33,22.34,22.32,22.33,224000.0,19.9646,19.9736,19.9557,19.9646,224000.0
2007-04-27 11:00:00,22.33,22.35,22.33,22.34,144800.0,19.9646,19.9825,19.9646,19.9736,144800.0
2007-04-27 11:05:00,22.35,22.38,22.35,22.36,52000.0,19.9825,20.0093,19.9825,19.9915,52000.0
2007-04-27 11:10:00,22.36,22.39,22.35,22.37,29200.0,19.9915,20.0183,19.9825,20.0004,29200.0
2007-04-27 11:15:00,22.36,22.4,22.36,22.39,62800.0,19.9915,20.0272,19.9915,20.0183,62800.0
2007-04-27 11:20:00,22.4,22.41,22.37,22.37,70400.0,20.0272,20.0362,20.0004,20.0004,70400.0
2007-04-27 11:25:00,22.38,22.41,22.37,22.38,55200.0,20.0093,20.0362,20.0004,20.0093,55200.0
2007-04-27 11:30:00,22.37,22.43,22.37,22.41,163200.0,20.0004,20.054,20.0004,20.0362,163200.0
2007-04-27 11:35:00,22.42,22.42,22.4,22.41,24000.0,20.0451,20.0451,20.0272,20.0362,24000.0
2007-04-27 11:40:00,22.41,22.41,22.39,22.4,82800.0,20.0362,20.0362,20.0183,20.0272,82800.0
2007-04-27 11:45:00,22.4,22.42,22.4,22.41,50400.0,20.0272,20.0451,20.0272,20.0362,50400.0
2007-04-27 11:50:00,22.41,22.42,22.4,22.41,69600.0,20.0362,20.0451,20.0272,20.0362,69600.0
2007-04-27 11:55:00,22.41,22.43,22.41,22.43,28000.0,20.0362,20.054,20.0362,20.054,28000.0
2007-04-27 12:00:00,22.42,22.49,22.4,22.48,94000.0,20.0451,20.1077,20.0272,20.0987,94000.0
2007-04-27 12:05:00,22.48,22.48,22.46,22.46,28000.0,20.0987,20.0987,20.0809,20.0809,28000.0
2007-04-27 12:10:00,22.46,22.46,22.46,22.46,86800.0,20.0809,20.0809,20.0809,20.0809,86800.0
2007-04-27 12:15:00,22.46,22.46,22.45,22.45,69200.0,20.0809,20.0809,20.0719,20.0719,69200.0
2007-04-27 12:20:00,22.45,22.45,22.45,22.45,52000.0,20.0719,20.0719,20.0719,20.0719,52000.0
2007-04-27 12:25:00,22.45,22.46,22.45,22.45,82000.0,20.0719,20.0809,20.0719,20.0719,82000.0
2007-04-27 12:30:00,22.45,22.45,22.45,22.45,50800.0,20.0719,20.0719,20.0719,20.0719,50800.0
2007-04-27 12:35:00,22.45,22.45,22.44,22.45,90400.0,20.0719,20.0719,20.063,20.0719,90400.0
2007-04-27 12:40:00,22.45,22.46,22.45,22.46,52400.0,20.0719,20.0809,20.0719,20.0809,52400.0
2007-04-27 12:45:00,22.46,22.46,22.43,22.44,100800.0,20.0809,20.0809,20.054,20.063,100800.0
2007-04-27 12:50:00,22.44,22.45,22.43,22.45,22000.0,20.063,20.0719,20.054,20.0719,22000.0
2007-04-27 12:55:00,22.45,22.47,22.45,22.46,62000.0,20.0719,20.0898,20.0719,20.0809,62000.0
2007-04-27 13:00:00,22.46,22.47,22.46,22.46,64000.0,20.0809,20.0898,20.0809,20.0809,64000.0
2007-04-27 13:05:00,22.46,22.46,22.44,22.45,38400.0,20.0809,20.0809,20.063,20.0719,38400.0
2007-04-27 13:10:00,22.45,22.47,22.44,22.46,61200.0,20.0719,20.0898,20.063,20.0809,61200.0
2007-04-27 13:15:00,22.46,22.46,22.45,22.45,17200.0,20.0809,20.0809,20.0719,20.0719,17200.0
2007-04-27 13:20:00,22.45,22.47,22.45,22.47,37600.0,20.0719,20.0898,20.0719,20.0898,37600.0
2007-04-27 13:25:00,22.47,22.49,22.47,22.49,30000.0,20.0898,20.1077,20.0898,20.1077,30000.0
2007-04-27 13:30:00,22.5,22.51,22.47,22.5,102000.0,20.1166,20.1256,20.0898,20.1166,102000.0
2007-04-27 13:35:00,22.5,22.58,22.5,22.57,169600.0,20.1166,20.1882,20.1166,20.1792,169600.0
2007-04-27 13:40:00,22.57,22.6,22.56,22.6,106800.0,20.1792,20.206,20.1703,20.206,106800.0
2007-04-27 13:45:00,22.6,22.62,22.59,22.6,72800.0,20.206,20.2239,20.1971,20.206,72800.0
2007-04-27 13:50:00,22.59,22.6,22.58,22.59,93600.0,20.1971,20.206,20.1882,20.1971,93600.0
2007-04-27 13:55:00,22.59,22.6,22.59,22.6,54000.0,20.1971,20.206,20.1971,20.206,54000.0
2007-04-27 14:00:00,22.59,22.62,22.58,22.6,62000.0,20.1971,20.2239,20.1882,20.206,62000.0
2007-04-27 14:05:00,22.59,22.61,22.59,22.6,62000.0,20.1971,20.215,20.1971,20.206,62000.0
2007-04-27 14:10:00,22.61,22.65,22.6,22.62,220400.0,20.215,20.2507,20.206,20.2239,220400.0
2007-04-27 14:15:00,22.62,22.66,22.61,22.64,71600.0,20.2239,20.2597,20.215,20.2418,71600.0
2007-04-27 14:20:00,22.64,22.69,22.64,22.68,83200.0,20.2418,20.2865,20.2418,20.2776,83200.0
2007-04-27 14:25:00,22.68,22.69,22.67,22.68,39600.0,20.2776,20.2865,20.2686,20.2776,39600.0
2007-04-27 14:30:00,22.68,22.7,22.66,22.68,64800.0,20.2776,20.2954,20.2597,20.2776,64800.0
2007-04-27 14:35:00,22.69,22.71,22.69,22.7,66400.0,20.2865,20.3044,20.2865,20.2954,66400.0
2007-04-27 14:40:00,22.7,22.74,22.7,22.7,56800.0,20.2954,20.3312,20.2954,20.2954,56800.0
2007-04-27 14:45:00,22.71,22.72,22.7,22.71,62400.0,20.3044,20.3133,20.2954,20.3044,62400.0
2007-04-27 14:50:00,22.72,22.72,22.71,22.71,74400.0,20.3133,20.3133,20.3044,20.3044,74400.0
2007-04-27 14:55:00,22.71,22.73,22.71,22.73,36800.0,20.3044,20.3223,20.3044,20.3223,36800.0
2007-04-27 15:00:00,22.72,22.73,22.71,22.71,46800.0,20.3133,20.3223,20.3044,20.3044,46800.0
2007-04-27 15:05:00,22.71,22.73,22.7,22.7,80000.0,20.3044,20.3223,20.2954,20.2954,80000.0
2007-04-27 15:10:00,22.7,22.73,22.67,22.68,202000.0,20.2954,20.3223,20.2686,20.2776,202000.0
2007-04-27 15:15:00,22.67,22.68,22.63,22.63,87200.0,20.2686,20.2776,20.2329,20.2329,87200.0
2007-04-27 15:20:00,22.63,22.63,22.59,22.61,111200.0,20.2329,20.2329,20.1971,20.215,111200.0
2007-04-27 15:25:00,22.6,22.62,22.6,22.61,96000.0,20.206,20.2239,20.206,20.215,96000.0
2007-04-27 15:30:00,22.61,22.65,22.61,22.63,65200.0,20.215,20.2507,20.215,20.2329,65200.0
2007-04-27 15:35:00,22.64,22.65,22.62,22.64,63200.0,20.2418,20.2507,20.2239,20.2418,63200.0
2007-04-27 15:40:00,22.64,22.64,22.55,22.56,270400.0,20.2418,20.2418,20.1613,20.1703,270400.0
2007-04-27 15:45:00,22.56,22.65,22.56,22.65,159600.0,20.1703,20.2507,20.1703,20.2507,159600.0
2007-04-27 15:50:00,22.64,22.65,22.61,22.64,158800.0,20.2418,20.2507,20.215,20.2418,158800.0
2007-04-27 15:55:00,22.64,22.7,22.63,22.68,224400.0,20.2418,20.2954,20.2329,20.2776,224400.0
2007-04-30 09:30:00,22.54,22.67,22.5,22.54,286000.0,20.1524,20.2686,20.1166,20.1524,286000.0
2007-04-30 09:35:00,22.54,22.56,22.42,22.46,106800.0,20.1524,20.1703,20.0451,20.0809,106800.0
2007-04-30 09:40:00,22.44,22.5,22.42,22.44,224800.0,20.063,20.1166,20.0451,20.063,224800.0
2007-04-30 09:45:00,22.45,22.48,22.43,22.45,83600.0,20.0719,20.0987,20.054,20.0719,83600.0
2007-04-30 09:50:00,22.44,22.5,22.43,22.47,134800.0,20.063,20.1166,20.054,20.0898,134800.0
2007-04-30 09:55:00,22.48,22.5,22.46,22.47,90000.0,20.0987,20.1166,20.0809,20.0898,90000.0
2007-04-30 10:00:00,22.46,22.48,22.45,22.47,75200.0,20.0809,20.0987,20.0719,20.0898,75200.0
2007-04-30 10:05:00,22.47,22.47,22.41,22.42,214400.0,20.0898,20.0898,20.0362,20.0451,214400.0
2007-04-30 10:10:00,22.42,22.44,22.42,22.43,88000.0,20.0451,20.063,20.0451,20.054,88000.0
2007-04-30 10:15:00,22.44,22.49,22.44,22.47,189600.0,20.063,20.1077,20.063,20.0898,189600.0
2007-04-30 10:20:00,22.47,22.48,22.44,22.45,89600.0,20.0898,20.0987,20.063,20.0719,89600.0
2007-04-30 10:25:00,22.46,22.46,22.39,22.41,110000.0,20.0809,20.0809,20.0183,20.0362,110000.0
2007-04-30 10:30:00,22.41,22.44,22.4,22.42,94400.0,20.0362,20.063,20.0272,20.0451,94400.0
2007-04-30 10:35:00,22.42,22.46,22.42,22.46,91600.0,20.0451,20.0809,20.0451,20.0809,91600.0
2007-04-30 10:40:00,22.46,22.48,22.45,22.48,99600.0,20.0809,20.0987,20.0719,20.0987,99600.0
2007-04-30 10:45:00,22.48,22.49,22.46,22.47,68400.0,20.0987,20.1077,20.0809,20.0898,68400.0
2007-04-30 10:50:00,22.47,22.5,22.46,22.5,56000.0,20.0898,20.1166,20.0809,20.1166,56000.0
2007-04-30 10:55:00,22.5,22.5,22.46,22.46,74400.0,20.1166,20.1166,20.0809,20.0809,74400.0
2007-04-30 11:00:00,22.47,22.47,22.43,22.43,41600.0,20.0898,20.0898,20.054,20.054,41600.0
2007-04-30 11:05:00,22.45,22.48,22.45,22.46,23600.0,20.0719,20.0987,20.0719,20.0809,23600.0
2007-04-30 11:10:00,22.45,22.47,22.43,22.46,37200.0,20.0719,20.0898,20.054,20.0809,37200.0
2007-04-30 11:15:00,22.45,22.48,22.45,22.48,24400.0,20.0719,20.0987,20.0719,20.0987,24400.0
2007-04-30 11:20:00,22.48,22.55,22.48,22.52,94800.0,20.0987,20.1613,20.0987,20.1345,94800.0
2007-04-30 11:25:00,22.52,22.6,22.51,22.59,54800.0,20.1345,20.206,20.1256,20.1971,54800.0
2007-04-30 11:30:00,22.61,22.61,22.57,22.58,92400.0,20.215,20.215,20.1792,20.1882,92400.0
2007-04-30 11:35:00,22.58,22.58,22.56,22.57,132400.0,20.1882,20.1882,20.1703,20.1792,132400.0
2007-04-30 11:40:00,22.57,22.58,22.51,22.52,58800.0,20.1792,20.1882,20.1256,20.1345,58800.0
2007-04-30 11:45:00,22.53,22.57,22.52,22.56,174800.0,20.1434,20.1792,20.1345,20.1703,174800.0
2007-04-30 11:50:00,22.57,22.58,22.56,22.57,31600.0,20.1792,20.1882,20.1703,20.1792,31600.0
2007-04-30 11:55:00,22.57,22.57,22.53,22.53,43200.0,20.1792,20.1792,20.1434,20.1434,43200.0
2007-04-30 12:00:00,22.53,22.56,22.51,22.53,240000.0,20.1434,20.1703,20.1256,20.1434,240000.0
2007-04-30 12:05:00,22.53,22.53,22.52,22.52,86000.0,20.1434,20.1434,20.1345,20.1345,86000.0
2007-04-30 12:10:00,22.51,22.52,22.49,22.5,19600.0,20.1256,20.1345,20.1077,20.1166,19600.0
2007-04-30 12:15:00,22.5,22.5,22.47,22.47,18400.0,20.1166,20.1166,20.0898,20.0898,18400.0
2007-04-30 12:20:00,22.47,22.48,22.44,22.45,51200.0,20.0898,20.0987,20.063,20.0719,51200.0
2007-04-30 12:25:00,22.46,22.56,22.43,22.47,524000.0,20.0809,20.1703,20.054,20.0898,524000.0
2007-04-30 12:30:00,22.48,22.5,22.48,22.49,50000.0,20.0987,20.1166,20.0987,20.1077,50000.0
2007-04-30 12:35:00,22.5,22.52,22.49,22.51,160000.0,20.1166,20.1345,20.1077,20.1256,160000.0
2007-04-30 12:40:00,22.52,22.52,22.49,22.49,100800.0,20.1345,20.1345,20.1077,20.1077,100800.0
2007-04-30 12:45:00,22.49,22.49,22.46,22.49,11600.0,20.1077,20.1077,20.0809,20.1077,11600.0
2007-04-30 12:50:00,22.49,22.5,22.47,22.5,31200.0,20.1077,20.1166,20.0898,20.1166,31200.0
2007-04-30 12:55:00,22.5,22.5,22.48,22.49,37200.0,20.1166,20.1166,20.0987,20.1077,37200.0
2007-04-30 13:00:00,22.48,22.5,22.47,22.5,63600.0,20.0987,20.1166,20.0898,20.1166,63600.0
2007-04-30 13:05:00,22.5,22.5,22.5,22.5,30400.0,20.1166,20.1166,20.1166,20.1166,30400.0
2007-04-30 13:10:00,22.5,22.5,22.49,22.49,22800.0,20.1166,20.1166,20.1077,20.1077,22800.0
2007-04-30 13:15:00,22.5,22.5,22.5,22.5,14400.0,20.1166,20.1166,20.1166,20.1166,14400.0
2007-04-30 13:20:00,22.5,22.5,22.49,22.5,26000.0,20.1166,20.1166,20.1077,20.1166,26000.0
2007-04-30 13:25:00,22.5,22.5,22.48,22.5,70000.0,20.1166,20.1166,20.0987,20.1166,70000.0
2007-04-30 13:30:00,22.5,22.53,22.5,22.53,48400.0,20.1166,20.1434,20.1166,20.1434,48400.0
2007-04-30 13:35:00,22.53,22.55,22.52,22.55,158000.0,20.1434,20.1613,20.1345,20.1613,158000.0
2007-04-30 13:40:00,22.55,22.56,22.54,22.55,54800.0,20.1613,20.1703,20.1524,20.1613,54800.0
2007-04-30 13:45:00,22.55,22.57,22.55,22.56,69200.0,20.1613,20.1792,20.1613,20.1703,69200.0
2007-04-30 13:50:00,22.56,22.56,22.55,22.55,88000.0,20.1703,20.1703,20.1613,20.1613,88000.0
2007-04-30 13:55:00,22.55,22.58,22.54,22.58,112000.0,20.1613,20.1882,20.1524,20.1882,112000.0
2007-04-30 14:00:00,22.58,22.58,22.55,22.56,62000.0,20.1882,20.1882,20.1613,20.1703,62000.0
2007-04-30 14:05:00,22.56,22.56,22.55,22.56,62000.0,20.1703,20.1703,20.1613,20.1703,62000.0
2007-04-30 14:10:00,22.56,22.56,22.55,22.56,152400.0,20.1703,20.1703,20.1613,20.1703,152400.0
2007-04-30 14:15:00,22.55,22.57,22.52,22.53,101200.0,20.1613,20.1792,20.1345,20.1434,101200.0
2007-04-30 14:20:00,22.53,22.54,22.51,22.52,140800.0,20.1434,20.1524,20.1256,20.1345,140800.0
2007-04-30 14:25:00,22.52,22.52,22.48,22.5,70000.0,20.1345,20.1345,20.0987,20.1166,70000.0
2007-04-30 14:30:00,22.5,22.51,22.48,22.5,82800.0,20.1166,20.1256,20.0987,20.1166,82800.0
2007-04-30 14:35:00,22.51,22.51,22.44,22.44,90000.0,20.1256,20.1256,20.063,20.063,90000.0
2007-04-30 14:40:00,22.44,22.44,22.39,22.41,221200.0,20.063,20.063,20.0183,20.0362,221200.0
2007-04-30 14:45:00,22.41,22.41,22.37,22.38,71600.0,20.0362,20.0362,20.0004,20.0093,71600.0
2007-04-30 14:50:00,22.38,22.43,22.37,22.42,129200.0,20.0093,20.054,20.0004,20.0451,129200.0
2007-04-30 14:55:00,22.42,22.42,22.39,22.4,36000.0,20.0451,20.0451,20.0183,20.0272,36000.0
2007-04-30 15:00:00,22.41,22.44,22.4,22.42,98000.0,20.0362,20.063,20.0272,20.0451,98000.0
2007-04-30 15:05:00,22.41,22.41,22.38,22.39,63200.0,20.0362,20.0362,20.0093,20.0183,63200.0
2007-04-30 15:10:00,22.39,22.39,22.37,22.37,108000.0,20.0183,20.0183,20.0004,20.0004,108000.0
2007-04-30 15:15:00,22.37,22.39,22.37,22.38,38800.0,20.0004,20.0183,20.0004,20.0093,38800.0
2007-04-30 15:20:00,22.38,22.39,22.37,22.39,64800.0,20.0093,20.0183,20.0004,20.0183,64800.0
2007-04-30 15:25:00,22.39,22.41,22.38,22.41,44400.0,20.0183,20.0362,20.0093,20.0362,44400.0
2007-04-30 15:30:00,22.41,22.43,22.4,22.43,125600.0,20.0362,20.054,20.0272,20.054,125600.0
2007-04-30 15:35:00,22.43,22.44,22.41,22.41,109600.0,20.054,20.063,20.0362,20.0362,109600.0
2007-04-30 15:40:00,22.41,22.44,22.39,22.43,126400.0,20.0362,20.063,20.0183,20.054,126400.0
2007-04-30 15:45:00,22.43,22.46,22.42,22.45,129200.0,20.054,20.0809,20.0451,20.0719,129200.0
2007-04-30 15:50:00,22.44,22.44,22.39,22.44,225200.0,20.063,20.063,20.0183,20.063,225200.0
2007-04-30 15:55:00,22.43,22.45,22.35,22.35,197600.0,20.054,20.0719,19.9825,19.9825,197600.0
2007-05-01 09:30:00,22.43,22.55,22.36,22.39,278800.0,20.054,20.1613,19.9915,20.0183,278800.0
2007-05-01 09:35:00,22.37,22.42,22.35,22.38,114400.0,20.0004,20.0451,19.9825,20.0093,114400.0
2007-05-01 09:40:00,22.37,22.38,22.2,22.2,169200.0,20.0004,20.0093,19.8484,19.8484,169200.0
2007-05-01 09:45:00,22.2,22.23,22.18,22.2,213200.0,19.8484,19.8752,19.8305,19.8484,213200.0
2007-05-01 09:50:00,22.2,22.23,22.18,22.19,96400.0,19.8484,19.8752,19.8305,19.8395,96400.0
2007-05-01 09:55:00,22.19,22.55,22.18,22.24,90000.0,19.8395,20.1613,19.8305,19.8842,90000.0
2007-05-01 10:00:00,22.24,22.27,22.19,22.2,110000.0,19.8842,19.911,19.8395,19.8484,110000.0
2007-05-01 10:05:00,22.21,22.21,22.11,22.16,240400.0,19.8573,19.8573,19.7679,19.8126,240400.0
2007-05-01 10:10:00,22.18,22.38,22.17,22.29,80000.0,19.8305,20.0093,19.8216,19.9289,80000.0
2007-05-01 10:15:00,22.29,22.31,22.15,22.24,161200.0,19.9289,19.9468,19.8037,19.8842,161200.0
2007-05-01 10:20:00,22.25,22.25,22.17,22.18,35600.0,19.8931,19.8931,19.8216,19.8305,35600.0
2007-05-01 10:25:00,22.18,22.2,22.14,22.18,138400.0,19.8305,19.8484,19.7948,19.8305,138400.0
2007-05-01 10:30:00,22.17,22.19,22.14,22.15,96000.0,19.8216,19.8395,19.7948,19.8037,96000.0
2007-05-01 10:35:00,22.13,22.18,22.09,22.14,102800.0,19.7858,19.8305,19.7501,19.7948,102800.0
2007-05-01 10:40:00,22.15,22.15,22.1,22.1,62800.0,19.8037,19.8037,19.759,19.759,62800.0
2007-05-01 10:45:00,22.1,22.1,22.01,22.02,136400.0,19.759,19.759,19.6785,19.6875,136400.0
2007-05-01 10:50:00,22.02,22.08,22.01,22.03,166800.0,19.6875,19.7411,19.6785,19.6964,166800.0
2007-05-01 10:55:00,22.03,22.07,21.99,22.02,127200.0,19.6964,19.7322,19.6607,19.6875,127200.0
2007-05-01 11:00:00,22.02,22.03,21.99,21.99,71200.0,19.6875,19.6964,19.6607,19.6607,71200.0
2007-05-01 11:05:00,22.0,22.0,21.97,21.98,29200.0,19.6696,19.6696,19.6428,19.6517,29200.0
2007-05-01 11:10:00,21.99,22.04,21.98,22.0,45200.0,19.6607,19.7054,19.6517,19.6696,45200.0
2007-05-01 11:15:00,21.99,22.03,21.99,22.02,49200.0,19.6607,19.6964,19.6607,19.6875,49200.0
2007-05-01 11:20:00,22.03,22.03,21.97,21.98,135200.0,19.6964,19.6964,19.6428,19.6517,135200.0
2007-05-01 11:25:00,21.98,22.04,21.98,22.04,58000.0,19.6517,19.7054,19.6517,19.7054,58000.0
2007-05-01 11:30:00,22.04,22.05,22.03,22.04,81600.0,19.7054,19.7143,19.6964,19.7054,81600.0
2007-05-01 11:35:00,22.04,22.04,22.0,22.01,61200.0,19.7054,19.7054,19.6696,19.6785,61200.0
2007-05-01 11:40:00,22.01,22.03,22.0,22.02,46000.0,19.6785,19.6964,19.6696,19.6875,46000.0
2007-05-01 11:45:00,22.0,22.01,21.99,22.0,70800.0,19.6696,19.6785,19.6607,19.6696,70800.0
2007-05-01 11:50:00,22.0,22.0,21.96,21.98,120400.0,19.6696,19.6696,19.6338,19.6517,120400.0
2007-05-01 11:55:00,21.98,21.99,21.9,21.91,116000.0,19.6517,19.6607,19.5802,19.5891,116000.0
2007-05-01 12:00:00,21.9,21.93,21.89,21.92,50800.0,19.5802,19.607,19.5712,19.5981,50800.0
2007-05-01 12:05:00,21.92,21.93,21.89,21.89,99200.0,19.5981,19.607,19.5712,19.5712,99200.0
2007-05-01 12:10:00,21.89,21.92,21.88,21.92,56400.0,19.5712,19.5981,19.5623,19.5981,56400.0
2007-05-01 12:15:00,21.91,21.92,21.89,21.9,66800.0,19.5891,19.5981,19.5712,19.5802,66800.0
2007-05-01 12:20:00,21.9,21.91,21.88,21.88,119600.0,19.5802,19.5891,19.5623,19.5623,119600.0
2007-05-01 12:25:00,21.88,21.91,21.88,21.9,42400.0,19.5623,19.5891,19.5623,19.5802,42400.0
2007-05-01 12:30:00,21.89,21.89,21.88,21.88,42800.0,19.5712,19.5712,19.5623,19.5623,42800.0
2007-05-01 12:35:00,21.88,21.89,21.87,21.89,24000.0,19.5623,19.5712,19.5534,19.5712,24000.0
2007-05-01 12:40:00,21.89,21.92,21.88,21.89,62000.0,19.5712,19.5981,19.5623,19.5712,62000.0
2007-05-01 12:45:00,21.89,21.91,21.88,21.89,30400.0,19.5712,19.5891,19.5623,19.5712,30400.0
2007-05-01 12:50:00,21.89,21.89,21.81,21.85,293600.0,19.5712,19.5712,19.4997,19.5355,293600.0
2007-05-01 12:55:00,21.85,21.88,21.85,21.85,58000.0,19.5355,19.5623,19.5355,19.5355,58000.0
2007-05-01 13:00:00,21.84,21.84,21.81,21.83,80400.0,19.5265,19.5265,19.4997,19.5176,80400.0
2007-05-01 13:05:00,21.84,21.88,21.84,21.88,107200.0,19.5265,19.5623,19.5265,19.5623,107200.0
2007-05-01 13:10:00,21.88,21.91,21.86,21.91,114400.0,19.5623,19.5891,19.5444,19.5891,114400.0
2007-05-01 13:15:00,21.92,21.96,21.87,21.96,108000.0,19.5981,19.6338,19.5534,19.6338,108000.0
2007-05-01 13:20:00,21.95,21.96,21.94,21.94,37200.0,19.6249,19.6338,19.6159,19.6159,37200.0
2007-05-01 13:25:00,21.95,22.0,21.94,21.99,42800.0,19.6249,19.6696,19.6159,19.6607,42800.0
2007-05-01 13:30:00,21.99,21.99,21.97,21.97,63200.0,19.6607,19.6607,19.6428,19.6428,63200.0
2007-05-01 13:35:00,21.97,21.98,21.96,21.98,56800.0,19.6428,19.6517,19.6338,19.6517,56800.0
2007-05-01 13:40:00,21.98,21.98,21.97,21.97,97600.0,19.6517,19.6517,19.6428,19.6428,97600.0
2007-05-01 13:45:00,21.97,21.98,21.97,21.98,53200.0,19.6428,19.6517,19.6428,19.6517,53200.0
2007-05-01 13:50:00,21.98,22.04,21.98,22.02,131600.0,19.6517,19.7054,19.6517,19.6875,131600.0
2007-05-01 13:55:00,22.02,22.02,21.98,22.0,102000.0,19.6875,19.6875,19.6517,19.6696,102000.0
2007-05-01 14:00:00,22.0,22.03,21.95,22.03,91600.0,19.6696,19.6964,19.6249,19.6964,91600.0
2007-05-01 14:05:00,22.03,22.07,22.03,22.06,60800.0,19.6964,19.7322,19.6964,19.7232,60800.0
2007-05-01 14:10:00,22.06,22.12,22.02,22.12,74400.0,19.7232,19.7769,19.6875,19.7769,74400.0
2007-05-01 14:15:00,22.12,22.15,22.11,22.14,226000.0,19.7769,19.8037,19.7679,19.7948,226000.0
2007-05-01 14:20:00,22.14,22.24,22.14,22.21,119200.0,19.7948,19.8842,19.7948,19.8573,119200.0
2007-05-01 14:25:00,22.21,22.22,22.18,22.22,79600.0,19.8573,19.8663,19.8305,19.8663,79600.0
2007-05-01 14:30:00,22.22,22.23,22.2,22.2,80000.0,19.8663,19.8752,19.8484,19.8484,80000.0
2007-05-01 14:35:00,22.21,22.3,22.18,22.29,153600.0,19.8573,19.9378,19.8305,19.9289,153600.0
2007-05-01 14:40:00,22.31,22.35,22.27,22.3,98400.0,19.9468,19.9825,19.911,19.9378,98400.0
2007-05-01 14:45:00,22.29,22.33,22.23,22.26,103200.0,19.9289,19.9646,19.8752,19.9021,103200.0
2007-05-01 14:50:00,22.26,22.27,22.17,22.17,92800.0,19.9021,19.911,19.8216,19.8216,92800.0
2007-05-01 14:55:00,22.17,22.17,22.08,22.1,380800.0,19.8216,19.8216,19.7411,19.759,380800.0
2007-05-01 15:00:00,22.11,22.13,22.06,22.09,203600.0,19.7679,19.7858,19.7232,19.7501,203600.0
2007-05-01 15:05:00,22.09,22.11,22.09,22.09,120800.0,19.7501,19.7679,19.7501,19.7501,120800.0
2007-05-01 15:10:00,22.1,22.21,22.1,22.21,270400.0,19.759,19.8573,19.759,19.8573,270400.0
2007-05-01 15:15:00,22.22,22.22,22.13,22.13,277600.0,19.8663,19.8663,19.7858,19.7858,277600.0
2007-05-01 15:20:00,22.13,22.13,22.08,22.09,484400.0,19.7858,19.7858,19.7411,19.7501,484400.0
2007-05-01 15:25:00,22.09,22.09,22.03,22.04,273200.0,19.7501,19.7501,19.6964,19.7054,273200.0
2007-05-01 15:30:00,22.04,22.07,21.98,21.98,390800.0,19.7054,19.7322,19.6517,19.6517,390800.0
2007-05-01 15:35:00,21.98,22.06,21.97,22.05,233200.0,19.6517,19.7232,19.6428,19.7143,233200.0
2007-05-01 15:40:00,22.04,22.12,22.04,22.08,180800.0,19.7054,19.7769,19.7054,19.7411,180800.0
2007-05-01 15:45:00,22.08,22.08,22.02,22.07,210000.0,19.7411,19.7411,19.6875,19.7322,210000.0
2007-05-01 15:50:00,22.07,22.15,22.06,22.11,172800.0,19.7322,19.8037,19.7232,19.7679,172800.0
2007-05-01 15:55:00,22.11,22.13,22.05,22.12,306800.0,19.7679,19.7858,19.7143,19.7769,306800.0
2007-05-02 09:30:00,21.5,21.56,20.93,20.93,1030000.0,19.2226,19.2762,18.7129,18.7129,1030000.0
2007-05-02 09:35:00,20.96,20.98,20.75,20.75,783600.0,18.7398,18.7576,18.552,18.552,783600.0
2007-05-02 09:40:00,20.75,21.04,20.69,21.03,1139600.0,18.552,18.8113,18.4984,18.8023,1139600.0
2007-05-02 09:45:00,21.03,21.34,21.03,21.27,956000.0,18.8023,19.0795,18.8023,19.0169,956000.0
2007-05-02 09:50:00,21.27,21.5,21.07,21.21,1112800.0,19.0169,19.2226,18.8381,18.9633,1112800.0
2007-05-02 09:55:00,21.21,21.25,21.05,21.06,484400.0,18.9633,18.999,18.8202,18.8292,484400.0
2007-05-02 10:00:00,21.06,21.23,21.06,21.11,497600.0,18.8292,18.9812,18.8292,18.8739,497600.0
2007-05-02 10:05:00,21.11,21.2,21.1,21.18,424400.0,18.8739,18.9543,18.8649,18.9365,424400.0
2007-05-02 10:10:00,21.18,21.3,21.18,21.25,468000.0,18.9365,19.0437,18.9365,18.999,468000.0
2007-05-02 10:15:00,21.25,21.33,21.25,21.31,286800.0,18.999,19.0706,18.999,19.0527,286800.0
2007-05-02 10:20:00,21.31,21.38,21.29,21.37,290800.0,19.0527,19.1153,19.0348,19.1063,290800.0
2007-05-02 10:25:00,21.37,21.47,21.36,21.44,364400.0,19.1063,19.1957,19.0974,19.1689,364400.0
2007-05-02 10:30:00,21.43,21.59,21.36,21.56,502000.0,19.16,19.303,19.0974,19.2762,502000.0
2007-05-02 10:35:00,21.58,21.59,21.5,21.55,449600.0,19.2941,19.303,19.2226,19.2673,449600.0
2007-05-02 10:40:00,21.55,21.62,21.43,21.44,585200.0,19.2673,19.3298,19.16,19.1689,585200.0
2007-05-02 10:45:00,21.44,21.53,21.35,21.37,838000.0,19.1689,19.2494,19.0884,19.1063,838000.0
2007-05-02 10:50:00,21.36,21.37,21.16,21.27,625600.0,19.0974,19.1063,18.9186,19.0169,625600.0
2007-05-02 10:55:00,21.25,21.35,21.2,21.32,366400.0,18.999,19.0884,18.9543,19.0616,366400.0
2007-05-02 11:00:00,21.32,21.32,21.18,21.19,343200.0,19.0616,19.0616,18.9365,18.9454,343200.0
2007-05-02 11:05:00,21.18,21.33,21.16,21.25,204400.0,18.9365,19.0706,18.9186,18.999,204400.0
2007-05-02 11:10:00,21.25,21.25,21.06,21.16,329200.0,18.999,18.999,18.8292,18.9186,329200.0
2007-05-02 11:15:00,21.16,21.17,21.06,21.09,388400.0,18.9186,18.9275,18.8292,18.856,388400.0
2007-05-02 11:20:00,21.08,21.13,21.06,21.13,376800.0,18.847,18.8917,18.8292,18.8917,376800.0
2007-05-02 11:25:00,21.13,21.22,21.13,21.18,686000.0,18.8917,18.9722,18.8917,18.9365,686000.0
2007-05-02 11:30:00,21.18,21.2,21.16,21.17,424400.0,18.9365,18.9543,18.9186,18.9275,424400.0
2007-05-02 11:35:00,21.17,21.18,21.06,21.08,180400.0,18.9275,18.9365,18.8292,18.847,180400.0
2007-05-02 11:40:00,21.07,21.12,21.07,21.11,191200.0,18.8381,18.8828,18.8381,18.8739,191200.0
2007-05-02 11:45:00,21.11,21.16,21.09,21.16,251200.0,18.8739,18.9186,18.856,18.9186,251200.0
2007-05-02 11:50:00,21.16,21.16,21.08,21.11,149600.0,18.9186,18.9186,18.847,18.8739,149600.0
2007-05-02 11:55:00,21.11,21.12,21.11,21.12,81200.0,18.8739,18.8828,18.8739,18.8828,81200.0
2007-05-02 12:00:00,21.13,21.15,21.11,21.13,148800.0,18.8917,18.9096,18.8739,18.8917,148800.0
2007-05-02 12:05:00,21.12,21.15,21.12,21.15,56000.0,18.8828,18.9096,18.8828,18.9096,56000.0
2007-05-02 12:10:00,21.15,21.15,21.05,21.09,176000.0,18.9096,18.9096,18.8202,18.856,176000.0
2007-05-02 12:15:00,21.09,21.13,21.09,21.13,100800.0,18.856,18.8917,18.856,18.8917,100800.0
2007-05-02 12:20:00,21.13,21.16,21.13,21.15,388000.0,18.8917,18.9186,18.8917,18.9096,388000.0
2007-05-02 12:25:00,21.15,21.17,21.14,21.14,263600.0,18.9096,18.9275,18.9007,18.9007,263600.0
2007-05-02 12:30:00,21.15,21.16,21.14,21.15,54000.0,18.9096,18.9186,18.9007,18.9096,54000.0
2007-05-02 12:35:00,21.15,21.15,21.13,21.14,66400.0,18.9096,18.9096,18.8917,18.9007,66400.0
2007-05-02 12:40:00,21.14,21.16,21.14,21.16,167200.0,18.9007,18.9186,18.9007,18.9186,167200.0
2007-05-02 12:45:00,21.16,21.19,21.1,21.14,219200.0,18.9186,18.9454,18.8649,18.9007,219200.0
2007-05-02 12:50:00,21.15,21.18,21.14,21.17,52800.0,18.9096,18.9365,18.9007,18.9275,52800.0
2007-05-02 12:55:00,21.17,21.18,21.16,21.18,53200.0,18.9275,18.9365,18.9186,18.9365,53200.0
2007-05-02 13:00:00,21.18,21.19,21.15,21.15,183600.0,18.9365,18.9454,18.9096,18.9096,183600.0
2007-05-02 13:05:00,21.15,21.2,21.15,21.2,82800.0,18.9096,18.9543,18.9096,18.9543,82800.0
2007-05-02 13:10:00,21.2,21.2,21.18,21.19,57600.0,18.9543,18.9543,18.9365,18.9454,57600.0
2007-05-02 13:15:00,21.19,21.19,21.18,21.18,92800.0,18.9454,18.9454,18.9365,18.9365,92800.0
2007-05-02 13:20:00,21.18,21.18,21.15,21.15,274800.0,18.9365,18.9365,18.9096,18.9096,274800.0
2007-05-02 13:25:00,21.15,21.18,21.15,21.16,223600.0,18.9096,18.9365,18.9096,18.9186,223600.0
2007-05-02 13:30:00,21.15,21.16,21.01,21.11,301200.0,18.9096,18.9186,18.7845,18.8739,301200.0
2007-05-02 13:35:00,21.11,21.19,21.11,21.19,108400.0,18.8739,18.9454,18.8739,18.9454,108400.0
2007-05-02 13:40:00,21.19,21.21,21.18,21.18,297600.0,18.9454,18.9633,18.9365,18.9365,297600.0
2007-05-02 13:45:00,21.18,21.2,21.18,21.2,130000.0,18.9365,18.9543,18.9365,18.9543,130000.0
2007-05-02 13:50:00,21.2,21.2,21.18,21.19,152400.0,18.9543,18.9543,18.9365,18.9454,152400.0
2007-05-02 13:55:00,21.2,21.2,21.16,21.18,82000.0,18.9543,18.9543,18.9186,18.9365,82000.0
2007-05-02 14:00:00,21.18,21.18,21.15,21.16,95600.0,18.9365,18.9365,18.9096,18.9186,95600.0
2007-05-02 14:05:00,21.15,21.16,21.15,21.15,96400.0,18.9096,18.9186,18.9096,18.9096,96400.0
2007-05-02 14:10:00,21.15,21.18,21.11,21.15,132000.0,18.9096,18.9365,18.8739,18.9096,132000.0
2007-05-02 14:15:00,21.16,21.18,21.14,21.15,82000.0,18.9186,18.9365,18.9007,18.9096,82000.0
2007-05-02 14:20:00,21.16,21.16,21.15,21.16,121200.0,18.9186,18.9186,18.9096,18.9186,121200.0
2007-05-02 14:25:00,21.16,21.16,21.16,21.16,80800.0,18.9186,18.9186,18.9186,18.9186,80800.0
2007-05-02 14:30:00,21.16,21.17,21.16,21.16,53200.0,18.9186,18.9275,18.9186,18.9186,53200.0
2007-05-02 14:35:00,21.15,21.17,21.15,21.16,92400.0,18.9096,18.9275,18.9096,18.9186,92400.0
2007-05-02 14:40:00,21.16,21.17,21.16,21.17,90000.0,18.9186,18.9275,18.9186,18.9275,90000.0
2007-05-02 14:45:00,21.16,21.17,21.13,21.14,90800.0,18.9186,18.9275,18.8917,18.9007,90800.0
2007-05-02 14:50:00,21.14,21.18,21.14,21.18,50800.0,18.9007,18.9365,18.9007,18.9365,50800.0
2007-05-02 14:55:00,21.18,21.18,21.17,21.18,106000.0,18.9365,18.9365,18.9275,18.9365,106000.0
2007-05-02 15:00:00,21.18,21.19,21.17,21.18,72800.0,18.9365,18.9454,18.9275,18.9365,72800.0
2007-05-02 15:05:00,21.18,21.19,21.11,21.11,113600.0,18.9365,18.9454,18.8739,18.8739,113600.0
2007-05-02 15:10:00,21.11,21.19,21.11,21.19,138000.0,18.8739,18.9454,18.8739,18.9454,138000.0
2007-05-02 15:15:00,21.19,21.19,21.18,21.18,98800.0,18.9454,18.9454,18.9365,18.9365,98800.0
2007-05-02 15:20:00,21.18,21.18,21.16,21.16,200000.0,18.9365,18.9365,18.9186,18.9186,200000.0
2007-05-02 15:25:00,21.16,21.18,21.09,21.11,187600.0,18.9186,18.9365,18.856,18.8739,187600.0
2007-05-02 15:30:00,21.11,21.13,21.1,21.1,140000.0,18.8739,18.8917,18.8649,18.8649,140000.0
2007-05-02 15:35:00,21.1,22.12,21.07,21.13,476000.0,18.8649,19.7769,18.8381,18.8917,476000.0
2007-05-02 15:40:00,21.13,21.13,21.1,21.12,176800.0,18.8917,18.8917,18.8649,18.8828,176800.0
2007-05-02 15:45:00,21.12,21.13,21.07,21.07,346000.0,18.8828,18.8917,18.8381,18.8381,346000.0
2007-05-02 15:50:00,21.07,21.09,21.0,21.05,477200.0,18.8381,18.856,18.7755,18.8202,477200.0
2007-05-02 15:55:00,21.04,21.11,21.01,21.08,347600.0,18.8113,18.8739,18.7845,18.847,347600.0
2007-05-03 09:30:00,21.15,21.29,21.15,21.29,693200.0,18.9096,19.0348,18.9096,19.0348,693200.0
2007-05-03 09:35:00,21.29,21.29,21.25,21.25,492800.0,19.0348,19.0348,18.999,18.999,492800.0
2007-05-03 09:40:00,21.25,21.25,21.18,21.22,403200.0,18.999,18.999,18.9365,18.9722,403200.0
2007-05-03 09:45:00,21.21,21.24,21.15,21.21,101600.0,18.9633,18.9901,18.9096,18.9633,101600.0
2007-05-03 09:50:00,21.2,21.24,21.18,21.22,386000.0,18.9543,18.9901,18.9365,18.9722,386000.0
2007-05-03 09:55:00,21.23,21.23,21.2,21.22,255600.0,18.9812,18.9812,18.9543,18.9722,255600.0
2007-05-03 10:00:00,21.22,21.23,21.13,21.13,184000.0,18.9722,18.9812,18.8917,18.8917,184000.0
2007-05-03 10:05:00,21.14,21.29,21.05,21.06,618800.0,18.9007,19.0348,18.8202,18.8292,618800.0
2007-05-03 10:10:00,21.06,21.07,21.0,21.05,122800.0,18.8292,18.8381,18.7755,18.8202,122800.0
2007-05-03 10:15:00,21.05,21.1,21.02,21.1,110800.0,18.8202,18.8649,18.7934,18.8649,110800.0
2007-05-03 10:20:00,21.11,21.12,21.05,21.07,115200.0,18.8739,18.8828,18.8202,18.8381,115200.0
2007-05-03 10:25:00,21.08,21.15,21.06,21.13,200000.0,18.847,18.9096,18.8292,18.8917,200000.0
2007-05-03 10:30:00,21.13,21.14,21.08,21.13,144800.0,18.8917,18.9007,18.847,18.8917,144800.0
2007-05-03 10:35:00,21.13,21.13,21.08,21.08,338000.0,18.8917,18.8917,18.847,18.847,338000.0
2007-05-03 10:40:00,21.08,21.11,21.07,21.1,114400.0,18.847,18.8739,18.8381,18.8649,114400.0
2007-05-03 10:45:00,21.11,21.13,21.11,21.12,268000.0,18.8739,18.8917,18.8739,18.8828,268000.0
2007-05-03 10:50:00,21.12,21.14,21.11,21.14,133200.0,18.8828,18.9007,18.8739,18.9007,133200.0
2007-05-03 10:55:00,21.13,21.13,21.11,21.12,156000.0,18.8917,18.8917,18.8739,18.8828,156000.0
2007-05-03 11:00:00,21.12,21.12,21.09,21.12,58000.0,18.8828,18.8828,18.856,18.8828,58000.0
2007-05-03 11:05:00,21.12,21.12,21.07,21.09,108800.0,18.8828,18.8828,18.8381,18.856,108800.0
2007-05-03 11:10:00,21.09,21.13,21.09,21.11,77600.0,18.856,18.8917,18.856,18.8739,77600.0
2007-05-03 11:15:00,21.11,21.12,21.1,21.11,51600.0,18.8739,18.8828,18.8649,18.8739,51600.0
2007-05-03 11:20:00,21.1,21.11,21.1,21.1,127600.0,18.8649,18.8739,18.8649,18.8649,127600.0
2007-05-03 11:25:00,21.1,21.11,21.09,21.09,113600.0,18.8649,18.8739,18.856,18.856,113600.0
2007-05-03 11:30:00,21.09,21.09,21.06,21.06,94800.0,18.856,18.856,18.8292,18.8292,94800.0
2007-05-03 11:35:00,21.06,21.09,21.06,21.07,53200.0,18.8292,18.856,18.8292,18.8381,53200.0
2007-05-03 11:40:00,21.08,21.11,21.06,21.1,88400.0,18.847,18.8739,18.8292,18.8649,88400.0
2007-05-03 11:45:00,21.1,21.13,21.08,21.11,94400.0,18.8649,18.8917,18.847,18.8739,94400.0
2007-05-03 11:50:00,21.12,21.13,21.06,21.06,138800.0,18.8828,18.8917,18.8292,18.8292,138800.0
2007-05-03 11:55:00,21.06,21.07,20.95,21.02,342000.0,18.8292,18.8381,18.7308,18.7934,342000.0
2007-05-03 12:00:00,21.02,21.02,20.97,21.0,177200.0,18.7934,18.7934,18.7487,18.7755,177200.0
2007-05-03 12:05:00,21.0,21.01,20.99,21.0,138400.0,18.7755,18.7845,18.7666,18.7755,138400.0
2007-05-03 12:10:00,21.0,21.12,21.0,21.04,435200.0,18.7755,18.8828,18.7755,18.8113,435200.0
2007-05-03 12:15:00,21.05,21.06,21.03,21.03,78800.0,18.8202,18.8292,18.8023,18.8023,78800.0
2007-05-03 12:20:00,21.02,21.04,21.01,21.04,28800.0,18.7934,18.8113,18.7845,18.8113,28800.0
2007-05-03 12:25:00,21.04,21.05,21.02,21.03,56000.0,18.8113,18.8202,18.7934,18.8023,56000.0
2007-05-03 12:30:00,21.03,21.05,21.02,21.05,32400.0,18.8023,18.8202,18.7934,18.8202,32400.0
2007-05-03 12:35:00,21.05,21.06,21.04,21.05,43600.0,18.8202,18.8292,18.8113,18.8202,43600.0
2007-05-03 12:40:00,21.05,21.06,21.01,21.02,36400.0,18.8202,18.8292,18.7845,18.7934,36400.0
2007-05-03 12:45:00,21.02,21.08,21.02,21.06,40400.0,18.7934,18.847,18.7934,18.8292,40400.0
2007-05-03 12:50:00,21.07,21.07,21.02,21.04,58800.0,18.8381,18.8381,18.7934,18.8113,58800.0
2007-05-03 12:55:00,21.04,21.06,21.01,21.02,43200.0,18.8113,18.8292,18.7845,18.7934,43200.0
2007-05-03 13:00:00,21.01,21.05,21.01,21.04,52400.0,18.7845,18.8202,18.7845,18.8113,52400.0
2007-05-03 13:05:00,21.04,21.04,21.0,21.0,89600.0,18.8113,18.8113,18.7755,18.7755,89600.0
2007-05-03 13:10:00,21.0,21.01,20.96,20.96,111600.0,18.7755,18.7845,18.7398,18.7398,111600.0
2007-05-03 13:15:00,20.97,21.0,20.94,20.96,112400.0,18.7487,18.7755,18.7219,18.7398,112400.0
2007-05-03 13:20:00,20.96,20.97,20.93,20.95,155600.0,18.7398,18.7487,18.7129,18.7308,155600.0
2007-05-03 13:25:00,20.95,21.0,20.94,20.98,109600.0,18.7308,18.7755,18.7219,18.7576,109600.0
2007-05-03 13:30:00,20.98,21.0,20.98,20.98,65200.0,18.7576,18.7755,18.7576,18.7576,65200.0
2007-05-03 13:35:00,20.98,21.11,20.98,21.05,150400.0,18.7576,18.8739,18.7576,18.8202,150400.0
2007-05-03 13:40:00,21.05,21.13,21.05,21.13,32400.0,18.8202,18.8917,18.8202,18.8917,32400.0
2007-05-03 13:45:00,21.11,21.13,21.1,21.12,65600.0,18.8739,18.8917,18.8649,18.8828,65600.0
2007-05-03 13:50:00,21.11,21.13,21.07,21.07,67600.0,18.8739,18.8917,18.8381,18.8381,67600.0
2007-05-03 13:55:00,21.07,21.11,21.07,21.08,40800.0,18.8381,18.8739,18.8381,18.847,40800.0
2007-05-03 14:00:00,21.08,21.09,21.01,21.02,65200.0,18.847,18.856,18.7845,18.7934,65200.0
2007-05-03 14:05:00,21.02,21.03,21.01,21.03,54800.0,18.7934,18.8023,18.7845,18.8023,54800.0
2007-05-03 14:10:00,21.03,21.08,21.01,21.01,96400.0,18.8023,18.847,18.7845,18.7845,96400.0
2007-05-03 14:15:00,21.01,21.02,21.0,21.01,50000.0,18.7845,18.7934,18.7755,18.7845,50000.0
2007-05-03 14:20:00,21.01,21.02,21.0,21.02,87600.0,18.7845,18.7934,18.7755,18.7934,87600.0
2007-05-03 14:25:00,21.02,21.05,21.01,21.05,62400.0,18.7934,18.8202,18.7845,18.8202,62400.0
2007-05-03 14:30:00,21.04,21.09,21.04,21.05,87600.0,18.8113,18.856,18.8113,18.8202,87600.0
2007-05-03 14:35:00,21.05,21.06,21.03,21.05,50400.0,18.8202,18.8292,18.8023,18.8202,50400.0
2007-05-03 14:40:00,21.05,21.07,21.05,21.07,87200.0,18.8202,18.8381,18.8202,18.8381,87200.0
2007-05-03 14:45:00,21.07,21.07,21.06,21.06,54800.0,18.8381,18.8381,18.8292,18.8292,54800.0
2007-05-03 14:50:00,21.07,21.07,21.06,21.07,108000.0,18.8381,18.8381,18.8292,18.8381,108000.0
2007-05-03 14:55:00,21.07,21.09,21.05,21.06,210800.0,18.8381,18.856,18.8202,18.8292,210800.0
2007-05-03 15:00:00,21.07,21.1,21.04,21.05,132800.0,18.8381,18.8649,18.8113,18.8202,132800.0
2007-05-03 15:05:00,21.05,21.08,21.04,21.06,163200.0,18.8202,18.847,18.8113,18.8292,163200.0
2007-05-03 15:10:00,21.06,21.07,21.02,21.02,91600.0,18.8292,18.8381,18.7934,18.7934,91600.0
2007-05-03 15:15:00,21.02,21.03,21.0,21.03,160800.0,18.7934,18.8023,18.7755,18.8023,160800.0
2007-05-03 15:20:00,21.03,21.04,21.01,21.03,73200.0,18.8023,18.8113,18.7845,18.8023,73200.0
2007-05-03 15:25:00,21.02,21.02,21.01,21.02,90800.0,18.7934,18.7934,18.7845,18.7934,90800.0
2007-05-03 15:30:00,21.02,21.02,20.96,21.0,144800.0,18.7934,18.7934,18.7398,18.7755,144800.0
2007-05-03 15:35:00,21.0,21.0,20.95,20.95,124400.0,18.7755,18.7755,18.7308,18.7308,124400.0
2007-05-03 15:40:00,20.95,21.01,20.94,21.01,136000.0,18.7308,18.7845,18.7219,18.7845,136000.0
2007-05-03 15:45:00,21.01,21.02,21.0,21.0,154000.0,18.7845,18.7934,18.7755,18.7755,154000.0
2007-05-03 15:50:00,21.0,21.02,21.0,21.01,148000.0,18.7755,18.7934,18.7755,18.7845,148000.0
2007-05-03 15:55:00,21.01,21.06,21.01,21.03,199200.0,18.7845,18.8292,18.7845,18.8023,199200.0
2007-05-04 09:30:00,21.18,21.18,21.09,21.15,310000.0,18.9365,18.9365,18.856,18.9096,310000.0
2007-05-04 09:35:00,21.15,21.23,21.12,21.21,257600.0,18.9096,18.9812,18.8828,18.9633,257600.0
2007-05-04 09:40:00,21.2,21.28,21.2,21.22,245200.0,18.9543,19.0259,18.9543,18.9722,245200.0
2007-05-04 09:45:00,21.22,21.24,21.1,21.23,282800.0,18.9722,18.9901,18.8649,18.9812,282800.0
2007-05-04 09:50:00,21.23,21.25,21.08,21.1,356000.0,18.9812,18.999,18.847,18.8649,356000.0
2007-05-04 09:55:00,21.11,21.13,21.09,21.12,74400.0,18.8739,18.8917,18.856,18.8828,74400.0
2007-05-04 10:00:00,21.12,21.14,21.08,21.09,77200.0,18.8828,18.9007,18.847,18.856,77200.0
2007-05-04 10:05:00,21.09,21.16,21.07,21.09,58800.0,18.856,18.9186,18.8381,18.856,58800.0
2007-05-04 10:10:00,21.08,21.13,21.08,21.1,122000.0,18.847,18.8917,18.847,18.8649,122000.0
2007-05-04 10:15:00,21.1,21.11,21.08,21.1,66800.0,18.8649,18.8739,18.847,18.8649,66800.0
2007-05-04 10:20:00,21.11,21.11,21.1,21.11,30800.0,18.8739,18.8739,18.8649,18.8739,30800.0
2007-05-04 10:25:00,21.11,21.13,21.1,21.11,111200.0,18.8739,18.8917,18.8649,18.8739,111200.0
2007-05-04 10:30:00,21.1,21.1,21.04,21.05,53600.0,18.8649,18.8649,18.8113,18.8202,53600.0
2007-05-04 10:35:00,21.05,21.05,21.03,21.03,99600.0,18.8202,18.8202,18.8023,18.8023,99600.0
2007-05-04 10:40:00,21.03,21.07,21.02,21.07,76400.0,18.8023,18.8381,18.7934,18.8381,76400.0
2007-05-04 10:45:00,21.08,21.11,21.07,21.11,50400.0,18.847,18.8739,18.8381,18.8739,50400.0
2007-05-04 10:50:00,21.11,21.13,21.1,21.12,68400.0,18.8739,18.8917,18.8649,18.8828,68400.0
2007-05-04 10:55:00,21.12,21.14,21.12,21.14,70800.0,18.8828,18.9007,18.8828,18.9007,70800.0
2007-05-04 11:00:00,21.14,21.14,21.11,21.12,73600.0,18.9007,18.9007,18.8739,18.8828,73600.0
2007-05-04 11:05:00,21.12,21.13,21.08,21.08,45200.0,18.8828,18.8917,18.847,18.847,45200.0
2007-05-04 11:10:00,21.08,21.09,21.05,21.08,74000.0,18.847,18.856,18.8202,18.847,74000.0
2007-05-04 11:15:00,21.07,21.08,21.03,21.05,76400.0,18.8381,18.847,18.8023,18.8202,76400.0
2007-05-04 11:20:00,21.06,21.06,21.03,21.03,195200.0,18.8292,18.8292,18.8023,18.8023,195200.0
2007-05-04 11:25:00,21.03,21.05,21.03,21.03,100000.0,18.8023,18.8202,18.8023,18.8023,100000.0
2007-05-04 11:30:00,21.03,21.04,21.0,21.0,64400.0,18.8023,18.8113,18.7755,18.7755,64400.0
2007-05-04 11:35:00,21.0,21.03,21.0,21.02,164400.0,18.7755,18.8023,18.7755,18.7934,164400.0
2007-05-04 11:40:00,21.01,21.03,21.01,21.02,166800.0,18.7845,18.8023,18.7845,18.7934,166800.0
2007-05-04 11:45:00,21.02,21.03,21.01,21.03,68000.0,18.7934,18.8023,18.7845,18.8023,68000.0
2007-05-04 11:50:00,21.03,21.03,21.02,21.02,44800.0,18.8023,18.8023,18.7934,18.7934,44800.0
2007-05-04 11:55:00,21.02,21.02,21.02,21.02,22400.0,18.7934,18.7934,18.7934,18.7934,22400.0
2007-05-04 12:00:00,21.02,21.02,20.99,20.99,123600.0,18.7934,18.7934,18.7666,18.7666,123600.0
2007-05-04 12:05:00,20.98,21.01,20.98,21.0,59200.0,18.7576,18.7845,18.7576,18.7755,59200.0
2007-05-04 12:10:00,21.01,21.01,20.99,21.0,47200.0,18.7845,18.7845,18.7666,18.7755,47200.0
2007-05-04 12:15:00,21.0,21.0,20.96,20.96,44400.0,18.7755,18.7755,18.7398,18.7398,44400.0
2007-05-04 12:20:00,20.96,20.97,20.92,20.93,125200.0,18.7398,18.7487,18.704,18.7129,125200.0
2007-05-04 12:25:00,20.92,20.96,20.92,20.96,120800.0,18.704,18.7398,18.704,18.7398,120800.0
2007-05-04 12:30:00,20.95,20.96,20.93,20.96,47600.0,18.7308,18.7398,18.7129,18.7398,47600.0
2007-05-04 12:35:00,20.97,20.97,20.94,20.94,36000.0,18.7487,18.7487,18.7219,18.7219,36000.0
2007-05-04 12:40:00,20.94,21.0,20.94,21.0,95200.0,18.7219,18.7755,18.7219,18.7755,95200.0
2007-05-04 12:45:00,20.99,21.0,20.97,21.0,21600.0,18.7666,18.7755,18.7487,18.7755,21600.0
2007-05-04 12:50:00,20.99,21.0,20.99,21.0,21200.0,18.7666,18.7755,18.7666,18.7755,21200.0
2007-05-04 12:55:00,21.0,21.0,20.97,20.98,83600.0,18.7755,18.7755,18.7487,18.7576,83600.0
2007-05-04 13:00:00,20.97,20.98,20.96,20.96,49200.0,18.7487,18.7576,18.7398,18.7398,49200.0
2007-05-04 13:05:00,20.95,20.95,20.93,20.93,27600.0,18.7308,18.7308,18.7129,18.7129,27600.0
2007-05-04 13:10:00,20.94,20.96,20.94,20.96,25600.0,18.7219,18.7398,18.7219,18.7398,25600.0
2007-05-04 13:15:00,20.97,20.97,20.93,20.94,48400.0,18.7487,18.7487,18.7129,18.7219,48400.0
2007-05-04 13:20:00,20.95,20.98,20.95,20.97,44400.0,18.7308,18.7576,18.7308,18.7487,44400.0
2007-05-04 13:25:00,20.96,20.96,20.95,20.95,36000.0,18.7398,18.7398,18.7308,18.7308,36000.0
2007-05-04 13:30:00,20.95,20.96,20.95,20.96,28000.0,18.7308,18.7398,18.7308,18.7398,28000.0
2007-05-04 13:35:00,20.96,20.96,20.93,20.95,61600.0,18.7398,18.7398,18.7129,18.7308,61600.0
2007-05-04 13:40:00,20.95,20.97,20.95,20.96,53200.0,18.7308,18.7487,18.7308,18.7398,53200.0
2007-05-04 13:45:00,20.96,20.97,20.94,20.94,40400.0,18.7398,18.7487,18.7219,18.7219,40400.0
2007-05-04 13:50:00,20.94,20.94,20.93,20.93,77600.0,18.7219,18.7219,18.7129,18.7129,77600.0
2007-05-04 13:55:00,20.93,20.93,20.89,20.89,92000.0,18.7129,18.7129,18.6772,18.6772,92000.0
2007-05-04 14:00:00,20.89,20.9,20.88,20.89,141600.0,18.6772,18.6861,18.6682,18.6772,141600.0
2007-05-04 14:05:00,20.89,20.89,20.86,20.88,42800.0,18.6772,18.6772,18.6503,18.6682,42800.0
2007-05-04 14:10:00,20.88,20.91,20.88,20.91,48400.0,18.6682,18.6951,18.6682,18.6951,48400.0
2007-05-04 14:15:00,20.91,20.93,20.9,20.9,101200.0,18.6951,18.7129,18.6861,18.6861,101200.0
2007-05-04 14:20:00,20.9,20.92,20.88,20.88,139600.0,18.6861,18.704,18.6682,18.6682,139600.0
2007-05-04 14:25:00,20.88,20.89,20.86,20.88,74400.0,18.6682,18.6772,18.6503,18.6682,74400.0
2007-05-04 14:30:00,20.88,20.9,20.87,20.89,89200.0,18.6682,18.6861,18.6593,18.6772,89200.0
2007-05-04 14:35:00,20.9,20.9,20.88,20.88,63200.0,18.6861,18.6861,18.6682,18.6682,63200.0
2007-05-04 14:40:00,20.88,20.9,20.88,20.89,75200.0,18.6682,18.6861,18.6682,18.6772,75200.0
2007-05-04 14:45:00,20.89,20.92,20.88,20.91,48400.0,18.6772,18.704,18.6682,18.6951,48400.0
2007-05-04 14:50:00,20.91,20.93,20.9,20.91,69600.0,18.6951,18.7129,18.6861,18.6951,69600.0
2007-05-04 14:55:00,20.91,20.96,20.9,20.95,56000.0,18.6951,18.7398,18.6861,18.7308,56000.0
2007-05-04 15:00:00,20.95,20.98,20.94,20.97,55200.0,18.7308,18.7576,18.7219,18.7487,55200.0
2007-05-04 15:05:00,20.97,20.97,20.93,20.96,115200.0,18.7487,18.7487,18.7129,18.7398,115200.0
2007-05-04 15:10:00,20.95,20.95,20.93,20.93,37600.0,18.7308,18.7308,18.7129,18.7129,37600.0
2007-05-04 15:15:00,20.94,20.94,20.91,20.92,68400.0,18.7219,18.7219,18.6951,18.704,68400.0
2007-05-04 15:20:00,20.92,20.93,20.92,20.92,49200.0,18.704,18.7129,18.704,18.704,49200.0
2007-05-04 15:25:00,20.92,20.95,20.92,20.93,67200.0,18.704,18.7308,18.704,18.7129,67200.0
2007-05-04 15:30:00,20.93,20.95,20.93,20.93,88800.0,18.7129,18.7308,18.7129,18.7129,88800.0
2007-05-04 15:35:00,20.93,20.93,20.92,20.93,75200.0,18.7129,18.7129,18.704,18.7129,75200.0
2007-05-04 15:40:00,20.93,20.95,20.92,20.92,127200.0,18.7129,18.7308,18.704,18.704,127200.0
2007-05-04 15:45:00,20.92,20.93,20.88,20.93,133200.0,18.704,18.7129,18.6682,18.7129,133200.0
2007-05-04 15:50:00,20.93,20.97,20.93,20.97,172400.0,18.7129,18.7487,18.7129,18.7487,172400.0
2007-05-04 15:55:00,20.98,20.99,20.96,20.98,232000.0,18.7576,18.7666,18.7398,18.7576,232000.0
2007-05-07 09:30:00,20.98,21.03,20.9,20.92,220000.0,18.7576,18.8023,18.6861,18.704,220000.0
2007-05-07 09:35:00,20.92,20.94,20.72,20.76,223600.0,18.704,18.7219,18.5252,18.5609,223600.0
2007-05-07 09:40:00,20.77,20.85,20.76,20.85,119200.0,18.5699,18.6414,18.5609,18.6414,119200.0
2007-05-07 09:45:00,20.84,20.85,20.78,20.8,108800.0,18.6325,18.6414,18.5788,18.5967,108800.0
2007-05-07 09:50:00,20.81,20.81,20.76,20.78,45200.0,18.6056,18.6056,18.5609,18.5788,45200.0
2007-05-07 09:55:00,20.78,20.78,20.71,20.71,108000.0,18.5788,18.5788,18.5162,18.5162,108000.0
2007-05-07 10:00:00,20.71,20.71,20.61,20.63,210400.0,18.5162,18.5162,18.4268,18.4447,210400.0
2007-05-07 10:05:00,20.63,20.71,20.63,20.63,155200.0,18.4447,18.5162,18.4447,18.4447,155200.0
2007-05-07 10:10:00,20.63,20.63,20.44,20.46,472400.0,18.4447,18.4447,18.2748,18.2927,472400.0
2007-05-07 10:15:00,20.46,20.48,20.41,20.43,371200.0,18.2927,18.3106,18.248,18.2659,371200.0
2007-05-07 10:20:00,20.42,20.46,20.39,20.42,294000.0,18.257,18.2927,18.2301,18.257,294000.0
2007-05-07 10:25:00,20.42,20.45,20.4,20.42,182800.0,18.257,18.2838,18.2391,18.257,182800.0
2007-05-07 10:30:00,20.42,20.48,20.39,20.39,218400.0,18.257,18.3106,18.2301,18.2301,218400.0
2007-05-07 10:35:00,20.4,20.41,20.33,20.38,393600.0,18.2391,18.248,18.1765,18.2212,393600.0
2007-05-07 10:40:00,20.39,20.41,20.35,20.38,181600.0,18.2301,18.248,18.1944,18.2212,181600.0
2007-05-07 10:45:00,20.39,20.44,20.36,20.44,385600.0,18.2301,18.2748,18.2033,18.2748,385600.0
2007-05-07 10:50:00,20.44,20.47,20.4,20.41,324800.0,18.2748,18.3017,18.2391,18.248,324800.0
2007-05-07 10:55:00,20.41,20.41,20.35,20.38,127600.0,18.248,18.248,18.1944,18.2212,127600.0
2007-05-07 11:00:00,20.38,20.38,20.36,20.38,108400.0,18.2212,18.2212,18.2033,18.2212,108400.0
2007-05-07 11:05:00,20.38,20.38,20.36,20.36,172000.0,18.2212,18.2212,18.2033,18.2033,172000.0
2007-05-07 11:10:00,20.36,20.36,20.32,20.35,153200.0,18.2033,18.2033,18.1675,18.1944,153200.0
2007-05-07 11:15:00,20.34,20.38,20.32,20.37,182000.0,18.1854,18.2212,18.1675,18.2123,182000.0
2007-05-07 11:20:00,20.37,20.37,20.36,20.37,154000.0,18.2123,18.2123,18.2033,18.2123,154000.0
2007-05-07 11:25:00,20.37,20.39,20.37,20.38,298000.0,18.2123,18.2301,18.2123,18.2212,298000.0
2007-05-07 11:30:00,20.38,20.38,20.34,20.34,178800.0,18.2212,18.2212,18.1854,18.1854,178800.0
2007-05-07 11:35:00,20.34,20.34,20.28,20.3,238000.0,18.1854,18.1854,18.1318,18.1497,238000.0
2007-05-07 11:40:00,20.31,20.32,20.26,20.28,228000.0,18.1586,18.1675,18.1139,18.1318,228000.0
2007-05-07 11:45:00,20.28,20.28,20.26,20.27,157200.0,18.1318,18.1318,18.1139,18.1228,157200.0
2007-05-07 11:50:00,20.27,20.31,20.26,20.3,188000.0,18.1228,18.1586,18.1139,18.1497,188000.0
2007-05-07 11:55:00,20.3,20.32,20.29,20.31,76000.0,18.1497,18.1675,18.1407,18.1586,76000.0
2007-05-07 12:00:00,20.31,20.36,20.31,20.32,160800.0,18.1586,18.2033,18.1586,18.1675,160800.0
2007-05-07 12:05:00,20.32,20.34,20.31,20.33,134800.0,18.1675,18.1854,18.1586,18.1765,134800.0
2007-05-07 12:10:00,20.33,20.35,20.32,20.34,98800.0,18.1765,18.1944,18.1675,18.1854,98800.0
2007-05-07 12:15:00,20.33,20.35,20.32,20.35,87200.0,18.1765,18.1944,18.1675,18.1944,87200.0
2007-05-07 12:20:00,20.35,20.37,20.34,20.36,56800.0,18.1944,18.2123,18.1854,18.2033,56800.0
2007-05-07 12:25:00,20.36,20.36,20.33,20.33,98000.0,18.2033,18.2033,18.1765,18.1765,98000.0
2007-05-07 12:30:00,20.33,20.33,20.31,20.32,72400.0,18.1765,18.1765,18.1586,18.1675,72400.0
2007-05-07 12:35:00,20.32,20.34,20.28,20.32,175600.0,18.1675,18.1854,18.1318,18.1675,175600.0
2007-05-07 12:40:00,20.32,20.33,20.31,20.32,228400.0,18.1675,18.1765,18.1586,18.1675,228400.0
2007-05-07 12:45:00,20.32,20.33,20.31,20.33,170400.0,18.1675,18.1765,18.1586,18.1765,170400.0
2007-05-07 12:50:00,20.33,20.33,20.31,20.31,63200.0,18.1765,18.1765,18.1586,18.1586,63200.0
2007-05-07 12:55:00,20.31,20.32,20.31,20.31,51600.0,18.1586,18.1675,18.1586,18.1586,51600.0
2007-05-07 13:00:00,20.31,20.32,20.31,20.32,23600.0,18.1586,18.1675,18.1586,18.1675,23600.0
2007-05-07 13:05:00,20.32,20.32,20.31,20.32,68000.0,18.1675,18.1675,18.1586,18.1675,68000.0
2007-05-07 13:10:00,20.32,20.32,20.32,20.32,70400.0,18.1675,18.1675,18.1675,18.1675,70400.0
2007-05-07 13:15:00,20.32,20.32,20.32,20.32,49200.0,18.1675,18.1675,18.1675,18.1675,49200.0
2007-05-07 13:20:00,20.32,20.34,20.31,20.34,79200.0,18.1675,18.1854,18.1586,18.1854,79200.0
2007-05-07 13:25:00,20.34,20.36,20.33,20.36,111200.0,18.1854,18.2033,18.1765,18.2033,111200.0
2007-05-07 13:30:00,20.36,20.36,20.35,20.35,80000.0,18.2033,18.2033,18.1944,18.1944,80000.0
2007-05-07 13:35:00,20.35,20.35,20.32,20.33,108000.0,18.1944,18.1944,18.1675,18.1765,108000.0
2007-05-07 13:40:00,20.33,20.35,20.32,20.35,150800.0,18.1765,18.1944,18.1675,18.1944,150800.0
2007-05-07 13:45:00,20.35,20.35,20.33,20.34,102400.0,18.1944,18.1944,18.1765,18.1854,102400.0
2007-05-07 13:50:00,20.34,20.34,20.32,20.33,111200.0,18.1854,18.1854,18.1675,18.1765,111200.0
2007-05-07 13:55:00,20.32,20.33,20.32,20.33,34000.0,18.1675,18.1765,18.1675,18.1765,34000.0
2007-05-07 14:00:00,20.33,20.36,20.32,20.36,116000.0,18.1765,18.2033,18.1675,18.2033,116000.0
2007-05-07 14:05:00,20.36,20.37,20.36,20.37,56000.0,18.2033,18.2123,18.2033,18.2123,56000.0
2007-05-07 14:10:00,20.37,20.37,20.36,20.37,84000.0,18.2123,18.2123,18.2033,18.2123,84000.0
2007-05-07 14:15:00,20.37,20.41,20.37,20.39,216000.0,18.2123,18.248,18.2123,18.2301,216000.0
2007-05-07 14:20:00,20.38,20.39,20.38,20.38,80000.0,18.2212,18.2301,18.2212,18.2212,80000.0
2007-05-07 14:25:00,20.38,20.39,20.38,20.38,38000.0,18.2212,18.2301,18.2212,18.2212,38000.0
2007-05-07 14:30:00,20.37,20.37,20.35,20.35,136400.0,18.2123,18.2123,18.1944,18.1944,136400.0
2007-05-07 14:35:00,20.35,20.36,20.34,20.35,261200.0,18.1944,18.2033,18.1854,18.1944,261200.0
2007-05-07 14:40:00,20.35,20.35,20.23,20.27,584800.0,18.1944,18.1944,18.0871,18.1228,584800.0
2007-05-07 14:45:00,20.27,20.31,20.27,20.31,176800.0,18.1228,18.1586,18.1228,18.1586,176800.0
2007-05-07 14:50:00,20.31,20.31,20.31,20.31,75200.0,18.1586,18.1586,18.1586,18.1586,75200.0
2007-05-07 14:55:00,20.31,20.33,20.31,20.32,96800.0,18.1586,18.1765,18.1586,18.1675,96800.0
2007-05-07 15:00:00,20.31,20.32,20.28,20.29,179200.0,18.1586,18.1675,18.1318,18.1407,179200.0
2007-05-07 15:05:00,20.28,20.3,20.28,20.28,95600.0,18.1318,18.1497,18.1318,18.1318,95600.0
2007-05-07 15:10:00,20.28,20.29,20.25,20.26,244800.0,18.1318,18.1407,18.105,18.1139,244800.0
2007-05-07 15:15:00,20.27,20.27,20.26,20.27,103200.0,18.1228,18.1228,18.1139,18.1228,103200.0
2007-05-07 15:20:00,20.27,20.29,20.27,20.29,127600.0,18.1228,18.1407,18.1228,18.1407,127600.0
2007-05-07 15:25:00,20.29,20.29,20.27,20.27,179600.0,18.1407,18.1407,18.1228,18.1228,179600.0
2007-05-07 15:30:00,20.27,20.3,20.26,20.3,250800.0,18.1228,18.1497,18.1139,18.1497,250800.0
2007-05-07 15:35:00,20.3,20.34,20.25,20.32,321600.0,18.1497,18.1854,18.105,18.1675,321600.0
2007-05-07 15:40:00,20.32,20.33,20.3,20.33,453600.0,18.1675,18.1765,18.1497,18.1765,453600.0
2007-05-07 15:45:00,20.33,20.35,20.32,20.32,305200.0,18.1765,18.1944,18.1675,18.1675,305200.0
2007-05-07 15:50:00,20.32,20.35,20.32,20.32,258800.0,18.1675,18.1944,18.1675,18.1675,258800.0
2007-05-07 15:55:00,20.32,20.37,20.32,20.34,412800.0,18.1675,18.2123,18.1675,18.1854,412800.0
2007-05-08 09:30:00,20.34,20.41,20.14,20.16,600400.0,18.1854,18.248,18.0066,18.0245,600400.0
2007-05-08 09:35:00,20.17,20.28,20.16,20.28,262000.0,18.0334,18.1318,18.0245,18.1318,262000.0
2007-05-08 09:40:00,20.28,20.35,20.26,20.35,235600.0,18.1318,18.1944,18.1139,18.1944,235600.0
2007-05-08 09:45:00,20.33,20.36,20.28,20.3,163200.0,18.1765,18.2033,18.1318,18.1497,163200.0
2007-05-08 09:50:00,20.3,20.31,20.28,20.29,154000.0,18.1497,18.1586,18.1318,18.1407,154000.0
2007-05-08 09:55:00,20.29,20.29,20.25,20.26,125200.0,18.1407,18.1407,18.105,18.1139,125200.0
2007-05-08 10:00:00,20.26,20.27,20.23,20.26,226800.0,18.1139,18.1228,18.0871,18.1139,226800.0
2007-05-08 10:05:00,20.26,20.26,20.23,20.23,169600.0,18.1139,18.1139,18.0871,18.0871,169600.0
2007-05-08 10:10:00,20.23,20.25,20.22,20.25,220400.0,18.0871,18.105,18.0781,18.105,220400.0
2007-05-08 10:15:00,20.25,20.25,20.19,20.23,208400.0,18.105,18.105,18.0513,18.0871,208400.0
2007-05-08 10:20:00,20.24,20.24,20.2,20.24,115200.0,18.096,18.096,18.0603,18.096,115200.0
2007-05-08 10:25:00,20.24,20.25,20.19,20.2,418000.0,18.096,18.105,18.0513,18.0603,418000.0
2007-05-08 10:30:00,20.2,20.25,20.2,20.25,154400.0,18.0603,18.105,18.0603,18.105,154400.0
2007-05-08 10:35:00,20.25,20.27,20.23,20.26,230800.0,18.105,18.1228,18.0871,18.1139,230800.0
2007-05-08 10:40:00,20.27,20.27,20.17,20.18,352800.0,18.1228,18.1228,18.0334,18.0424,352800.0
2007-05-08 10:45:00,20.17,20.2,20.16,20.17,205600.0,18.0334,18.0603,18.0245,18.0334,205600.0
2007-05-08 10:50:00,20.17,20.18,20.16,20.18,178000.0,18.0334,18.0424,18.0245,18.0424,178000.0
2007-05-08 10:55:00,20.18,20.25,20.17,20.2,171200.0,18.0424,18.105,18.0334,18.0603,171200.0
2007-05-08 11:00:00,20.21,20.21,20.17,20.18,250400.0,18.0692,18.0692,18.0334,18.0424,250400.0
2007-05-08 11:05:00,20.18,20.22,20.17,20.17,143600.0,18.0424,18.0781,18.0334,18.0334,143600.0
2007-05-08 11:10:00,20.18,20.18,20.15,20.17,154400.0,18.0424,18.0424,18.0156,18.0334,154400.0
2007-05-08 11:15:00,20.17,20.19,20.17,20.18,79600.0,18.0334,18.0513,18.0334,18.0424,79600.0
2007-05-08 11:20:00,20.18,20.18,20.16,20.18,294800.0,18.0424,18.0424,18.0245,18.0424,294800.0
2007-05-08 11:25:00,20.18,20.19,20.14,20.16,191600.0,18.0424,18.0513,18.0066,18.0245,191600.0
2007-05-08 11:30:00,20.16,20.17,20.13,20.13,112400.0,18.0245,18.0334,17.9977,17.9977,112400.0
2007-05-08 11:35:00,20.13,20.14,20.06,20.09,308800.0,17.9977,18.0066,17.9351,17.9619,308800.0
2007-05-08 11:40:00,20.09,20.11,20.06,20.09,593600.0,17.9619,17.9798,17.9351,17.9619,593600.0
2007-05-08 11:45:00,20.08,20.09,19.99,20.02,703600.0,17.953,17.9619,17.8725,17.8993,703600.0
2007-05-08 11:50:00,20.03,20.07,20.03,20.05,242000.0,17.9083,17.944,17.9083,17.9262,242000.0
2007-05-08 11:55:00,20.05,20.06,20.0,20.0,232800.0,17.9262,17.9351,17.8814,17.8814,232800.0
2007-05-08 12:00:00,20.0,20.01,20.0,20.0,280800.0,17.8814,17.8904,17.8814,17.8814,280800.0
2007-05-08 12:05:00,20.0,20.0,19.96,19.96,363600.0,17.8814,17.8814,17.8457,17.8457,363600.0
2007-05-08 12:10:00,19.97,19.99,19.96,19.97,261600.0,17.8546,17.8725,17.8457,17.8546,261600.0
2007-05-08 12:15:00,19.97,19.97,19.93,19.95,208000.0,17.8546,17.8546,17.8189,17.8367,208000.0
2007-05-08 12:20:00,19.95,20.01,19.92,20.0,485600.0,17.8367,17.8904,17.8099,17.8814,485600.0
2007-05-08 12:25:00,20.0,20.0,19.97,19.99,264800.0,17.8814,17.8814,17.8546,17.8725,264800.0
2007-05-08 12:30:00,19.99,20.0,19.98,20.0,105600.0,17.8725,17.8814,17.8636,17.8814,105600.0
2007-05-08 12:35:00,19.99,20.03,19.99,20.02,275200.0,17.8725,17.9083,17.8725,17.8993,275200.0
2007-05-08 12:40:00,20.02,20.03,20.0,20.01,89600.0,17.8993,17.9083,17.8814,17.8904,89600.0
2007-05-08 12:45:00,20.01,20.04,20.0,20.01,199600.0,17.8904,17.9172,17.8814,17.8904,199600.0
2007-05-08 12:50:00,20.01,20.01,19.98,20.0,130400.0,17.8904,17.8904,17.8636,17.8814,130400.0
2007-05-08 12:55:00,20.0,20.0,19.99,20.0,104800.0,17.8814,17.8814,17.8725,17.8814,104800.0
2007-05-08 13:00:00,20.0,20.0,19.98,19.98,100400.0,17.8814,17.8814,17.8636,17.8636,100400.0
2007-05-08 13:05:00,19.98,20.0,19.97,19.99,148400.0,17.8636,17.8814,17.8546,17.8725,148400.0
2007-05-08 13:10:00,19.99,20.04,19.99,20.03,205600.0,17.8725,17.9172,17.8725,17.9083,205600.0
2007-05-08 13:15:00,20.02,20.04,20.02,20.04,324800.0,17.8993,17.9172,17.8993,17.9172,324800.0
2007-05-08 13:20:00,20.04,20.04,20.02,20.03,398400.0,17.9172,17.9172,17.8993,17.9083,398400.0
2007-05-08 13:25:00,20.04,20.1,20.03,20.09,210800.0,17.9172,17.9709,17.9083,17.9619,210800.0
2007-05-08 13:30:00,20.09,20.11,20.07,20.1,361600.0,17.9619,17.9798,17.944,17.9709,361600.0
2007-05-08 13:35:00,20.1,20.14,20.09,20.14,169600.0,17.9709,18.0066,17.9619,18.0066,169600.0
2007-05-08 13:40:00,20.14,20.15,20.11,20.13,89200.0,18.0066,18.0156,17.9798,17.9977,89200.0
2007-05-08 13:45:00,20.13,20.15,20.12,20.14,76000.0,17.9977,18.0156,17.9887,18.0066,76000.0
2007-05-08 13:50:00,20.13,20.14,20.09,20.09,143200.0,17.9977,18.0066,17.9619,17.9619,143200.0
2007-05-08 13:55:00,20.1,20.1,20.07,20.09,180400.0,17.9709,17.9709,17.944,17.9619,180400.0
2007-05-08 14:00:00,20.09,20.09,20.07,20.09,165600.0,17.9619,17.9619,17.944,17.9619,165600.0
2007-05-08 14:05:00,20.09,20.11,20.09,20.1,74400.0,17.9619,17.9798,17.9619,17.9709,74400.0
2007-05-08 14:10:00,20.1,20.11,20.08,20.08,188400.0,17.9709,17.9798,17.953,17.953,188400.0
2007-05-08 14:15:00,20.08,20.1,20.08,20.1,136400.0,17.953,17.9709,17.953,17.9709,136400.0
2007-05-08 14:20:00,20.1,20.11,20.08,20.09,138800.0,17.9709,17.9798,17.953,17.9619,138800.0
2007-05-08 14:25:00,20.09,20.1,20.07,20.08,174800.0,17.9619,17.9709,17.944,17.953,174800.0
2007-05-08 14:30:00,20.08,20.11,20.07,20.09,140800.0,17.953,17.9798,17.944,17.9619,140800.0
2007-05-08 14:35:00,20.09,20.09,20.04,20.05,187200.0,17.9619,17.9619,17.9172,17.9262,187200.0
2007-05-08 14:40:00,20.05,20.05,20.0,20.0,188000.0,17.9262,17.9262,17.8814,17.8814,188000.0
2007-05-08 14:45:00,20.0,20.08,19.99,20.05,188400.0,17.8814,17.953,17.8725,17.9262,188400.0
2007-05-08 14:50:00,20.05,20.08,20.04,20.06,138000.0,17.9262,17.953,17.9172,17.9351,138000.0
2007-05-08 14:55:00,20.05,20.07,20.04,20.06,226400.0,17.9262,17.944,17.9172,17.9351,226400.0
2007-05-08 15:00:00,20.06,20.12,20.05,20.09,254400.0,17.9351,17.9887,17.9262,17.9619,254400.0
2007-05-08 15:05:00,20.1,20.11,20.07,20.1,296400.0,17.9709,17.9798,17.944,17.9709,296400.0
2007-05-08 15:10:00,20.1,20.12,20.09,20.1,276800.0,17.9709,17.9887,17.9619,17.9709,276800.0
2007-05-08 15:15:00,20.11,20.12,20.08,20.11,190800.0,17.9798,17.9887,17.953,17.9798,190800.0
2007-05-08 15:20:00,20.11,20.13,20.1,20.11,133200.0,17.9798,17.9977,17.9709,17.9798,133200.0
2007-05-08 15:25:00,20.11,20.14,20.1,20.13,137600.0,17.9798,18.0066,17.9709,17.9977,137600.0
2007-05-08 15:30:00,20.13,20.14,20.13,20.13,362800.0,17.9977,18.0066,17.9977,17.9977,362800.0
2007-05-08 15:35:00,20.13,20.14,20.1,20.1,369600.0,17.9977,18.0066,17.9709,17.9709,369600.0
2007-05-08 15:40:00,20.11,20.11,20.07,20.08,186400.0,17.9798,17.9798,17.944,17.953,186400.0
2007-05-08 15:45:00,20.08,20.11,20.08,20.08,244400.0,17.953,17.9798,17.953,17.953,244400.0
2007-05-08 15:50:00,20.08,20.08,20.04,20.04,262800.0,17.953,17.953,17.9172,17.9172,262800.0
2007-05-08 15:55:00,20.04,20.09,20.04,20.09,332400.0,17.9172,17.9619,17.9172,17.9619,332400.0
2007-05-09 09:30:00,19.93,20.04,19.9,20.04,378800.0,17.8189,17.9172,17.792,17.9172,378800.0
2007-05-09 09:35:00,20.03,20.08,20.0,20.01,215200.0,17.9083,17.953,17.8814,17.8904,215200.0
2007-05-09 09:40:00,20.01,20.01,19.97,19.98,108400.0,17.8904,17.8904,17.8546,17.8636,108400.0
2007-05-09 09:45:00,19.99,20.0,19.98,19.98,138000.0,17.8725,17.8814,17.8636,17.8636,138000.0
2007-05-09 09:50:00,19.98,19.99,19.9,19.9,206400.0,17.8636,17.8725,17.792,17.792,206400.0
2007-05-09 09:55:00,19.91,19.92,19.88,19.9,249600.0,17.801,17.8099,17.7742,17.792,249600.0
2007-05-09 10:00:00,19.91,19.93,19.9,19.92,82000.0,17.801,17.8189,17.792,17.8099,82000.0
2007-05-09 10:05:00,19.92,19.96,19.92,19.95,84000.0,17.8099,17.8457,17.8099,17.8367,84000.0
2007-05-09 10:10:00,19.94,19.96,19.92,19.92,71200.0,17.8278,17.8457,17.8099,17.8099,71200.0
2007-05-09 10:15:00,19.92,19.97,19.92,19.96,212400.0,17.8099,17.8546,17.8099,17.8457,212400.0
2007-05-09 10:20:00,19.96,19.97,19.94,19.95,55600.0,17.8457,17.8546,17.8278,17.8367,55600.0
2007-05-09 10:25:00,19.95,19.98,19.94,19.96,200800.0,17.8367,17.8636,17.8278,17.8457,200800.0
2007-05-09 10:30:00,19.96,20.0,19.95,19.98,179600.0,17.8457,17.8814,17.8367,17.8636,179600.0
2007-05-09 10:35:00,19.98,19.98,19.91,19.92,105200.0,17.8636,17.8636,17.801,17.8099,105200.0
2007-05-09 10:40:00,19.91,19.91,19.81,19.83,327600.0,17.801,17.801,17.7116,17.7295,327600.0
2007-05-09 10:45:00,19.83,19.88,19.83,19.86,144400.0,17.7295,17.7742,17.7295,17.7563,144400.0
2007-05-09 10:50:00,19.86,19.86,19.85,19.86,72800.0,17.7563,17.7563,17.7473,17.7563,72800.0
2007-05-09 10:55:00,19.85,19.86,19.84,19.85,86000.0,17.7473,17.7563,17.7384,17.7473,86000.0
2007-05-09 11:00:00,19.85,19.86,19.84,19.86,82400.0,17.7473,17.7563,17.7384,17.7563,82400.0
2007-05-09 11:05:00,19.86,19.9,19.86,19.89,210800.0,17.7563,17.792,17.7563,17.7831,210800.0
2007-05-09 11:10:00,19.89,19.9,19.87,19.87,118800.0,17.7831,17.792,17.7652,17.7652,118800.0
2007-05-09 11:15:00,19.87,19.88,19.87,19.88,149600.0,17.7652,17.7742,17.7652,17.7742,149600.0
2007-05-09 11:20:00,19.87,19.89,19.87,19.87,107200.0,17.7652,17.7831,17.7652,17.7652,107200.0
2007-05-09 11:25:00,19.87,19.88,19.85,19.86,68800.0,17.7652,17.7742,17.7473,17.7563,68800.0
2007-05-09 11:30:00,19.86,19.88,19.85,19.85,165200.0,17.7563,17.7742,17.7473,17.7473,165200.0
2007-05-09 11:35:00,19.85,19.88,19.84,19.88,180000.0,17.7473,17.7742,17.7384,17.7742,180000.0
2007-05-09 11:40:00,19.88,19.9,19.88,19.89,149600.0,17.7742,17.792,17.7742,17.7831,149600.0
2007-05-09 11:45:00,19.89,19.89,19.78,19.8,165600.0,17.7831,17.7831,17.6848,17.7026,165600.0
2007-05-09 11:50:00,19.8,19.83,19.8,19.8,206400.0,17.7026,17.7295,17.7026,17.7026,206400.0
2007-05-09 11:55:00,19.8,19.82,19.79,19.81,68800.0,17.7026,17.7205,17.6937,17.7116,68800.0
2007-05-09 12:00:00,19.82,19.82,19.81,19.82,79600.0,17.7205,17.7205,17.7116,17.7205,79600.0
2007-05-09 12:05:00,19.82,19.82,19.81,19.81,90800.0,17.7205,17.7205,17.7116,17.7116,90800.0
2007-05-09 12:10:00,19.81,19.82,19.8,19.81,92800.0,17.7116,17.7205,17.7026,17.7116,92800.0
2007-05-09 12:15:00,19.82,19.83,19.81,19.83,59200.0,17.7205,17.7295,17.7116,17.7295,59200.0
2007-05-09 12:20:00,19.83,19.86,19.83,19.86,67200.0,17.7295,17.7563,17.7295,17.7563,67200.0
2007-05-09 12:25:00,19.86,19.88,19.83,19.88,148000.0,17.7563,17.7742,17.7295,17.7742,148000.0
2007-05-09 12:30:00,19.88,19.92,19.86,19.91,201200.0,17.7742,17.8099,17.7563,17.801,201200.0
2007-05-09 12:35:00,19.91,19.92,19.9,19.91,150000.0,17.801,17.8099,17.792,17.801,150000.0
2007-05-09 12:40:00,19.92,19.92,19.91,19.91,142400.0,17.8099,17.8099,17.801,17.801,142400.0
2007-05-09 12:45:00,19.91,19.93,19.9,19.91,156400.0,17.801,17.8189,17.792,17.801,156400.0
2007-05-09 12:50:00,19.91,19.94,19.9,19.93,332400.0,17.801,17.8278,17.792,17.8189,332400.0
2007-05-09 12:55:00,19.93,19.95,19.92,19.93,94000.0,17.8189,17.8367,17.8099,17.8189,94000.0
2007-05-09 13:00:00,19.93,19.94,19.93,19.93,50800.0,17.8189,17.8278,17.8189,17.8189,50800.0
2007-05-09 13:05:00,19.94,19.94,19.93,19.94,128800.0,17.8278,17.8278,17.8189,17.8278,128800.0
2007-05-09 13:10:00,19.94,19.95,19.93,19.94,38800.0,17.8278,17.8367,17.8189,17.8278,38800.0
2007-05-09 13:15:00,19.94,19.95,19.93,19.93,46400.0,17.8278,17.8367,17.8189,17.8189,46400.0
2007-05-09 13:20:00,19.93,19.96,19.93,19.95,111200.0,17.8189,17.8457,17.8189,17.8367,111200.0
2007-05-09 13:25:00,19.95,19.95,19.93,19.93,83200.0,17.8367,17.8367,17.8189,17.8189,83200.0
2007-05-09 13:30:00,19.93,19.94,19.92,19.93,60800.0,17.8189,17.8278,17.8099,17.8189,60800.0
2007-05-09 13:35:00,19.93,19.93,19.89,19.91,116400.0,17.8189,17.8189,17.7831,17.801,116400.0
2007-05-09 13:40:00,19.92,19.92,19.9,19.91,63600.0,17.8099,17.8099,17.792,17.801,63600.0
2007-05-09 13:45:00,19.91,19.92,19.9,19.91,48800.0,17.801,17.8099,17.792,17.801,48800.0
2007-05-09 13:50:00,19.9,19.9,19.89,19.9,45600.0,17.792,17.792,17.7831,17.792,45600.0
2007-05-09 13:55:00,19.89,19.9,19.89,19.89,25600.0,17.7831,17.792,17.7831,17.7831,25600.0
2007-05-09 14:00:00,19.9,19.9,19.89,19.9,84400.0,17.792,17.792,17.7831,17.792,84400.0
2007-05-09 14:05:00,19.9,19.9,19.87,19.89,82000.0,17.792,17.792,17.7652,17.7831,82000.0
2007-05-09 14:10:00,19.88,19.89,19.88,19.88,68400.0,17.7742,17.7831,17.7742,17.7742,68400.0
2007-05-09 14:15:00,19.88,19.9,19.82,19.89,254400.0,17.7742,17.792,17.7205,17.7831,254400.0
2007-05-09 14:20:00,19.89,19.95,19.85,19.89,278400.0,17.7831,17.8367,17.7473,17.7831,278400.0
2007-05-09 14:25:00,19.89,19.92,19.86,19.9,125200.0,17.7831,17.8099,17.7563,17.792,125200.0
2007-05-09 14:30:00,19.9,19.91,19.87,19.89,79200.0,17.792,17.801,17.7652,17.7831,79200.0
2007-05-09 14:35:00,19.9,19.91,19.87,19.9,105200.0,17.792,17.801,17.7652,17.792,105200.0
2007-05-09 14:40:00,19.9,19.91,19.88,19.9,277200.0,17.792,17.801,17.7742,17.792,277200.0
2007-05-09 14:45:00,19.9,19.94,19.89,19.93,474800.0,17.792,17.8278,17.7831,17.8189,474800.0
2007-05-09 14:50:00,19.93,19.95,19.93,19.95,191200.0,17.8189,17.8367,17.8189,17.8367,191200.0
2007-05-09 14:55:00,19.95,20.0,19.93,19.98,252400.0,17.8367,17.8814,17.8189,17.8636,252400.0
2007-05-09 15:00:00,19.98,19.98,19.97,19.97,165600.0,17.8636,17.8636,17.8546,17.8546,165600.0
2007-05-09 15:05:00,19.97,19.98,19.93,19.96,82000.0,17.8546,17.8636,17.8189,17.8457,82000.0
2007-05-09 15:10:00,19.96,19.97,19.95,19.96,62000.0,17.8457,17.8546,17.8367,17.8457,62000.0
2007-05-09 15:15:00,19.96,19.97,19.92,19.93,103200.0,17.8457,17.8546,17.8099,17.8189,103200.0
2007-05-09 15:20:00,19.93,19.93,19.92,19.92,129600.0,17.8189,17.8189,17.8099,17.8099,129600.0
2007-05-09 15:25:00,19.92,19.95,19.92,19.94,96400.0,17.8099,17.8367,17.8099,17.8278,96400.0
2007-05-09 15:30:00,19.94,19.98,19.93,19.98,252000.0,17.8278,17.8636,17.8189,17.8636,252000.0
2007-05-09 15:35:00,19.98,19.98,19.97,19.97,136400.0,17.8636,17.8636,17.8546,17.8546,136400.0
2007-05-09 15:40:00,19.98,19.98,19.97,19.97,144400.0,17.8636,17.8636,17.8546,17.8546,144400.0
2007-05-09 15:45:00,19.97,19.97,19.95,19.96,129200.0,17.8546,17.8546,17.8367,17.8457,129200.0
2007-05-09 15:50:00,19.96,19.96,19.92,19.94,191200.0,17.8457,17.8457,17.8099,17.8278,191200.0
2007-05-09 15:55:00,19.95,19.95,19.92,19.92,214800.0,17.8367,17.8367,17.8099,17.8099,214800.0
2007-05-10 09:30:00,19.85,19.91,19.75,19.9,292000.0,17.7473,17.801,17.6579,17.792,292000.0
2007-05-10 09:35:00,19.89,19.95,19.89,19.92,114400.0,17.7831,17.8367,17.7831,17.8099,114400.0
2007-05-10 09:40:00,19.92,19.96,19.89,19.96,192800.0,17.8099,17.8457,17.7831,17.8457,192800.0
2007-05-10 09:45:00,19.96,19.98,19.92,19.93,242800.0,17.8457,17.8636,17.8099,17.8189,242800.0
2007-05-10 09:50:00,19.93,20.0,19.92,19.99,337200.0,17.8189,17.8814,17.8099,17.8725,337200.0
2007-05-10 09:55:00,20.0,20.04,19.96,20.02,385200.0,17.8814,17.9172,17.8457,17.8993,385200.0
2007-05-10 10:00:00,20.03,20.11,20.02,20.1,631200.0,17.9083,17.9798,17.8993,17.9709,631200.0
2007-05-10 10:05:00,20.1,20.17,20.05,20.17,409600.0,17.9709,18.0334,17.9262,18.0334,409600.0
2007-05-10 10:10:00,20.17,20.27,20.17,20.24,673600.0,18.0334,18.1228,18.0334,18.096,673600.0
2007-05-10 10:15:00,20.23,20.29,20.2,20.26,448400.0,18.0871,18.1407,18.0603,18.1139,448400.0
2007-05-10 10:20:00,20.26,20.27,20.13,20.25,318800.0,18.1139,18.1228,17.9977,18.105,318800.0
2007-05-10 10:25:00,20.25,20.34,20.25,20.33,300800.0,18.105,18.1854,18.105,18.1765,300800.0
2007-05-10 10:30:00,20.33,20.36,20.31,20.35,352400.0,18.1765,18.2033,18.1586,18.1944,352400.0
2007-05-10 10:35:00,20.34,20.36,20.28,20.33,183600.0,18.1854,18.2033,18.1318,18.1765,183600.0
2007-05-10 10:40:00,20.33,20.34,20.25,20.3,205600.0,18.1765,18.1854,18.105,18.1497,205600.0
2007-05-10 10:45:00,20.3,20.3,20.25,20.3,98000.0,18.1497,18.1497,18.105,18.1497,98000.0
2007-05-10 10:50:00,20.3,20.32,20.28,20.29,65200.0,18.1497,18.1675,18.1318,18.1407,65200.0
2007-05-10 10:55:00,20.29,20.29,20.27,20.29,36400.0,18.1407,18.1407,18.1228,18.1407,36400.0
2007-05-10 11:00:00,20.3,20.3,20.28,20.3,109200.0,18.1497,18.1497,18.1318,18.1497,109200.0
2007-05-10 11:05:00,20.3,20.32,20.3,20.31,66000.0,18.1497,18.1675,18.1497,18.1586,66000.0
2007-05-10 11:10:00,20.31,20.32,20.26,20.27,131200.0,18.1586,18.1675,18.1139,18.1228,131200.0
2007-05-10 11:15:00,20.27,20.27,20.21,20.25,370400.0,18.1228,18.1228,18.0692,18.105,370400.0
2007-05-10 11:20:00,20.25,20.28,20.23,20.27,184400.0,18.105,18.1318,18.0871,18.1228,184400.0
2007-05-10 11:25:00,20.27,20.29,20.25,20.28,139200.0,18.1228,18.1407,18.105,18.1318,139200.0
2007-05-10 11:30:00,20.28,20.29,20.25,20.26,113200.0,18.1318,18.1407,18.105,18.1139,113200.0
2007-05-10 11:35:00,20.26,20.28,20.25,20.28,59200.0,18.1139,18.1318,18.105,18.1318,59200.0
2007-05-10 11:40:00,20.28,20.3,20.25,20.26,82000.0,18.1318,18.1497,18.105,18.1139,82000.0
2007-05-10 11:45:00,20.26,20.26,20.22,20.25,162400.0,18.1139,18.1139,18.0781,18.105,162400.0
2007-05-10 11:50:00,20.25,20.28,20.21,20.22,112400.0,18.105,18.1318,18.0692,18.0781,112400.0
2007-05-10 11:55:00,20.22,20.25,20.21,20.24,258800.0,18.0781,18.105,18.0692,18.096,258800.0
2007-05-10 12:00:00,20.24,20.24,20.19,20.21,260000.0,18.096,18.096,18.0513,18.0692,260000.0
2007-05-10 12:05:00,20.2,20.2,20.18,20.19,174400.0,18.0603,18.0603,18.0424,18.0513,174400.0
2007-05-10 12:10:00,20.19,20.2,20.16,20.19,182800.0,18.0513,18.0603,18.0245,18.0513,182800.0
2007-05-10 12:15:00,20.2,20.2,20.15,20.16,94800.0,18.0603,18.0603,18.0156,18.0245,94800.0
2007-05-10 12:20:00,20.17,20.18,20.14,20.18,82800.0,18.0334,18.0424,18.0066,18.0424,82800.0
2007-05-10 12:25:00,20.18,20.21,20.18,20.2,34000.0,18.0424,18.0692,18.0424,18.0603,34000.0
2007-05-10 12:30:00,20.2,20.21,20.19,20.2,35200.0,18.0603,18.0692,18.0513,18.0603,35200.0
2007-05-10 12:35:00,20.19,20.2,20.19,20.2,26400.0,18.0513,18.0603,18.0513,18.0603,26400.0
2007-05-10 12:40:00,20.2,20.23,20.2,20.2,92400.0,18.0603,18.0871,18.0603,18.0603,92400.0
2007-05-10 12:45:00,20.2,20.21,20.18,20.18,64400.0,18.0603,18.0692,18.0424,18.0424,64400.0
2007-05-10 12:50:00,20.19,20.23,20.18,20.23,58000.0,18.0513,18.0871,18.0424,18.0871,58000.0
2007-05-10 12:55:00,20.23,20.24,20.2,20.21,41600.0,18.0871,18.096,18.0603,18.0692,41600.0
2007-05-10 13:00:00,20.2,20.2,20.17,20.17,43200.0,18.0603,18.0603,18.0334,18.0334,43200.0
2007-05-10 13:05:00,20.18,20.18,20.17,20.18,44400.0,18.0424,18.0424,18.0334,18.0424,44400.0
2007-05-10 13:10:00,20.18,20.23,20.17,20.22,88800.0,18.0424,18.0871,18.0334,18.0781,88800.0
2007-05-10 13:15:00,20.22,20.22,20.2,20.2,37600.0,18.0781,18.0781,18.0603,18.0603,37600.0
2007-05-10 13:20:00,20.2,20.22,20.19,20.2,60400.0,18.0603,18.0781,18.0513,18.0603,60400.0
2007-05-10 13:25:00,20.2,20.22,20.18,20.18,59600.0,18.0603,18.0781,18.0424,18.0424,59600.0
2007-05-10 13:30:00,20.18,20.19,20.13,20.14,133200.0,18.0424,18.0513,17.9977,18.0066,133200.0
2007-05-10 13:35:00,20.15,20.17,20.13,20.17,95200.0,18.0156,18.0334,17.9977,18.0334,95200.0
2007-05-10 13:40:00,20.17,20.2,20.17,20.2,52800.0,18.0334,18.0603,18.0334,18.0603,52800.0
2007-05-10 13:45:00,20.2,20.21,20.19,20.21,52800.0,18.0603,18.0692,18.0513,18.0692,52800.0
2007-05-10 13:50:00,20.21,20.24,20.21,20.22,74800.0,18.0692,18.096,18.0692,18.0781,74800.0
2007-05-10 13:55:00,20.22,20.23,20.19,20.21,88400.0,18.0781,18.0871,18.0513,18.0692,88400.0
2007-05-10 14:00:00,20.21,20.28,20.21,20.27,71200.0,18.0692,18.1318,18.0692,18.1228,71200.0
2007-05-10 14:05:00,20.27,20.28,20.26,20.26,111600.0,18.1228,18.1318,18.1139,18.1139,111600.0
2007-05-10 14:10:00,20.25,20.27,20.24,20.25,295600.0,18.105,18.1228,18.096,18.105,295600.0
2007-05-10 14:15:00,20.25,20.28,20.24,20.25,73600.0,18.105,18.1318,18.096,18.105,73600.0
2007-05-10 14:20:00,20.25,20.26,20.25,20.25,100400.0,18.105,18.1139,18.105,18.105,100400.0
2007-05-10 14:25:00,20.25,20.28,20.25,20.25,103600.0,18.105,18.1318,18.105,18.105,103600.0
2007-05-10 14:30:00,20.26,20.26,20.23,20.25,97200.0,18.1139,18.1139,18.0871,18.105,97200.0
2007-05-10 14:35:00,20.25,20.25,20.22,20.23,53200.0,18.105,18.105,18.0781,18.0871,53200.0
2007-05-10 14:40:00,20.23,20.25,20.23,20.25,67200.0,18.0871,18.105,18.0871,18.105,67200.0
2007-05-10 14:45:00,20.25,20.28,20.24,20.27,104800.0,18.105,18.1318,18.096,18.1228,104800.0
2007-05-10 14:50:00,20.27,20.27,20.25,20.26,143200.0,18.1228,18.1228,18.105,18.1139,143200.0
2007-05-10 14:55:00,20.26,20.26,20.23,20.23,57600.0,18.1139,18.1139,18.0871,18.0871,57600.0
2007-05-10 15:00:00,20.23,20.24,20.21,20.22,104000.0,18.0871,18.096,18.0692,18.0781,104000.0
2007-05-10 15:05:00,20.22,20.22,20.18,20.18,174400.0,18.0781,18.0781,18.0424,18.0424,174400.0
2007-05-10 15:10:00,20.18,20.23,20.16,20.22,100000.0,18.0424,18.0871,18.0245,18.0781,100000.0
2007-05-10 15:15:00,20.21,20.22,20.17,20.17,92800.0,18.0692,18.0781,18.0334,18.0334,92800.0
2007-05-10 15:20:00,20.17,20.21,20.16,20.19,67200.0,18.0334,18.0692,18.0245,18.0513,67200.0
2007-05-10 15:25:00,20.19,20.2,20.15,20.19,116000.0,18.0513,18.0603,18.0156,18.0513,116000.0
2007-05-10 15:30:00,20.19,20.2,20.17,20.18,76400.0,18.0513,18.0603,18.0334,18.0424,76400.0
2007-05-10 15:35:00,20.18,20.19,20.13,20.13,118400.0,18.0424,18.0513,17.9977,17.9977,118400.0
2007-05-10 15:40:00,20.13,20.14,20.06,20.06,212000.0,17.9977,18.0066,17.9351,17.9351,212000.0
2007-05-10 15:45:00,20.06,20.12,20.06,20.11,150000.0,17.9351,17.9887,17.9351,17.9798,150000.0
2007-05-10 15:50:00,20.11,20.11,20.03,20.03,249200.0,17.9798,17.9798,17.9083,17.9083,249200.0
2007-05-10 15:55:00,20.03,20.03,20.01,20.02,354400.0,17.9083,17.9083,17.8904,17.8993,354400.0
2007-05-11 09:30:00,20.05,20.05,20.05,20.05,0.0,17.9262,17.9262,17.9262,17.9262,0.0
2007-05-11 09:35:00,20.05,20.05,20.05,20.05,0.0,17.9262,17.9262,17.9262,17.9262,0.0
2007-05-11 09:40:00,20.07,20.14,20.02,20.14,42800.0,17.944,18.0066,17.8993,18.0066,42800.0
2007-05-11 09:45:00,20.15,20.18,20.05,20.11,122400.0,18.0156,18.0424,17.9262,17.9798,122400.0
2007-05-11 09:50:00,20.11,20.18,20.05,20.07,170000.0,17.9798,18.0424,17.9262,17.944,170000.0
2007-05-11 09:55:00,20.07,20.16,20.0,20.02,219200.0,17.944,18.0245,17.8814,17.8993,219200.0
2007-05-11 10:00:00,20.02,20.04,20.0,20.02,136800.0,17.8993,17.9172,17.8814,17.8993,136800.0
2007-05-11 10:05:00,20.02,20.05,20.0,20.02,215200.0,17.8993,17.9262,17.8814,17.8993,215200.0
2007-05-11 10:10:00,20.02,20.11,20.02,20.11,67200.0,17.8993,17.9798,17.8993,17.9798,67200.0
2007-05-11 10:15:00,20.12,20.16,20.11,20.16,58800.0,17.9887,18.0245,17.9798,18.0245,58800.0
2007-05-11 10:20:00,20.14,20.17,20.12,20.17,103600.0,18.0066,18.0334,17.9887,18.0334,103600.0
2007-05-11 10:25:00,20.17,20.17,20.1,20.1,66400.0,18.0334,18.0334,17.9709,17.9709,66400.0
2007-05-11 10:30:00,20.1,20.11,20.08,20.09,80400.0,17.9709,17.9798,17.953,17.9619,80400.0
2007-05-11 10:35:00,20.09,20.13,20.09,20.13,52400.0,17.9619,17.9977,17.9619,17.9977,52400.0
2007-05-11 10:40:00,20.13,20.14,20.12,20.14,58400.0,17.9977,18.0066,17.9887,18.0066,58400.0
2007-05-11 10:45:00,20.14,20.19,20.13,20.19,154800.0,18.0066,18.0513,17.9977,18.0513,154800.0
2007-05-11 10:50:00,20.19,20.22,20.18,20.22,156400.0,18.0513,18.0781,18.0424,18.0781,156400.0
2007-05-11 10:55:00,20.22,20.23,20.21,20.21,153600.0,18.0781,18.0871,18.0692,18.0692,153600.0
2007-05-11 11:00:00,20.21,20.23,20.18,20.23,115600.0,18.0692,18.0871,18.0424,18.0871,115600.0
2007-05-11 11:05:00,20.23,20.23,20.21,20.23,44800.0,18.0871,18.0871,18.0692,18.0871,44800.0
2007-05-11 11:10:00,20.23,20.28,20.23,20.25,92000.0,18.0871,18.1318,18.0871,18.105,92000.0
2007-05-11 11:15:00,20.25,20.25,20.22,20.22,54800.0,18.105,18.105,18.0781,18.0781,54800.0
2007-05-11 11:20:00,20.22,20.22,20.15,20.17,59200.0,18.0781,18.0781,18.0156,18.0334,59200.0
2007-05-11 11:25:00,20.18,20.2,20.15,20.19,42800.0,18.0424,18.0603,18.0156,18.0513,42800.0
2007-05-11 11:30:00,20.19,20.19,20.16,20.16,24000.0,18.0513,18.0513,18.0245,18.0245,24000.0
2007-05-11 11:35:00,20.16,20.16,20.13,20.13,32400.0,18.0245,18.0245,17.9977,17.9977,32400.0
2007-05-11 11:40:00,20.13,20.13,20.11,20.12,56000.0,17.9977,17.9977,17.9798,17.9887,56000.0
2007-05-11 11:45:00,20.11,20.16,20.05,20.16,97600.0,17.9798,18.0245,17.9262,18.0245,97600.0
2007-05-11 11:50:00,20.16,20.16,20.14,20.16,122800.0,18.0245,18.0245,18.0066,18.0245,122800.0
2007-05-11 11:55:00,20.16,20.19,20.16,20.18,22800.0,18.0245,18.0513,18.0245,18.0424,22800.0
2007-05-11 12:00:00,20.18,20.19,20.16,20.16,20400.0,18.0424,18.0513,18.0245,18.0245,20400.0
2007-05-11 12:05:00,20.16,20.16,20.13,20.14,186400.0,18.0245,18.0245,17.9977,18.0066,186400.0
2007-05-11 12:10:00,20.15,20.17,20.14,20.14,32800.0,18.0156,18.0334,18.0066,18.0066,32800.0
2007-05-11 12:15:00,20.14,20.16,20.14,20.16,46400.0,18.0066,18.0245,18.0066,18.0245,46400.0
2007-05-11 12:20:00,20.16,20.19,20.15,20.19,34400.0,18.0245,18.0513,18.0156,18.0513,34400.0
2007-05-11 12:25:00,20.19,20.2,20.14,20.14,26000.0,18.0513,18.0603,18.0066,18.0066,26000.0
2007-05-11 12:30:00,20.14,20.16,20.14,20.14,48400.0,18.0066,18.0245,18.0066,18.0066,48400.0
2007-05-11 12:35:00,20.14,20.14,20.11,20.11,33200.0,18.0066,18.0066,17.9798,17.9798,33200.0
2007-05-11 12:40:00,20.11,20.11,20.1,20.11,34000.0,17.9798,17.9798,17.9709,17.9798,34000.0
2007-05-11 12:45:00,20.11,20.11,20.07,20.08,244800.0,17.9798,17.9798,17.944,17.953,244800.0
2007-05-11 12:50:00,20.07,20.11,20.07,20.1,64000.0,17.944,17.9798,17.944,17.9709,64000.0
2007-05-11 12:55:00,20.11,20.13,20.09,20.13,33600.0,17.9798,17.9977,17.9619,17.9977,33600.0
2007-05-11 13:00:00,20.13,20.14,20.11,20.12,31600.0,17.9977,18.0066,17.9798,17.9887,31600.0
2007-05-11 13:05:00,20.11,20.13,20.11,20.13,21600.0,17.9798,17.9977,17.9798,17.9977,21600.0
2007-05-11 13:10:00,20.12,20.14,20.11,20.12,36000.0,17.9887,18.0066,17.9798,17.9887,36000.0
2007-05-11 13:15:00,20.13,20.14,20.13,20.14,24000.0,17.9977,18.0066,17.9977,18.0066,24000.0
2007-05-11 13:20:00,20.15,20.17,20.14,20.16,24800.0,18.0156,18.0334,18.0066,18.0245,24800.0
2007-05-11 13:25:00,20.17,20.22,20.17,20.19,42000.0,18.0334,18.0781,18.0334,18.0513,42000.0
2007-05-11 13:30:00,20.19,20.2,20.17,20.17,14400.0,18.0513,18.0603,18.0334,18.0334,14400.0
2007-05-11 13:35:00,20.18,20.18,20.14,20.16,36000.0,18.0424,18.0424,18.0066,18.0245,36000.0
2007-05-11 13:40:00,20.16,20.17,20.15,20.16,28400.0,18.0245,18.0334,18.0156,18.0245,28400.0
2007-05-11 13:45:00,20.16,20.17,20.15,20.17,30800.0,18.0245,18.0334,18.0156,18.0334,30800.0
2007-05-11 13:50:00,20.16,20.18,20.16,20.16,26000.0,18.0245,18.0424,18.0245,18.0245,26000.0
2007-05-11 13:55:00,20.16,20.16,20.13,20.14,14800.0,18.0245,18.0245,17.9977,18.0066,14800.0
2007-05-11 14:00:00,20.14,20.14,20.09,20.09,76000.0,18.0066,18.0066,17.9619,17.9619,76000.0
2007-05-11 14:05:00,20.09,20.14,20.09,20.14,55200.0,17.9619,18.0066,17.9619,18.0066,55200.0
2007-05-11 14:10:00,20.14,20.14,20.12,20.12,12400.0,18.0066,18.0066,17.9887,17.9887,12400.0
2007-05-11 14:15:00,20.12,20.13,20.08,20.1,52000.0,17.9887,17.9977,17.953,17.9709,52000.0
2007-05-11 14:20:00,20.1,20.13,20.1,20.11,48400.0,17.9709,17.9977,17.9709,17.9798,48400.0
2007-05-11 14:25:00,20.12,20.13,20.1,20.1,45200.0,17.9887,17.9977,17.9709,17.9709,45200.0
2007-05-11 14:30:00,20.1,20.11,20.1,20.1,130400.0,17.9709,17.9798,17.9709,17.9709,130400.0
2007-05-11 14:35:00,20.1,20.11,20.07,20.07,101600.0,17.9709,17.9798,17.944,17.944,101600.0
2007-05-11 14:40:00,20.07,20.09,20.06,20.07,284400.0,17.944,17.9619,17.9351,17.944,284400.0
2007-05-11 14:45:00,20.07,20.09,20.04,20.05,65600.0,17.944,17.9619,17.9172,17.9262,65600.0
2007-05-11 14:50:00,20.04,20.08,20.03,20.07,97600.0,17.9172,17.953,17.9083,17.944,97600.0
2007-05-11 14:55:00,20.07,20.09,20.05,20.06,73200.0,17.944,17.9619,17.9262,17.9351,73200.0
2007-05-11 15:00:00,20.07,20.07,20.04,20.05,57200.0,17.944,17.944,17.9172,17.9262,57200.0
2007-05-11 15:05:00,20.04,20.05,20.01,20.05,81200.0,17.9172,17.9262,17.8904,17.9262,81200.0
2007-05-11 15:10:00,20.04,20.07,20.02,20.06,47200.0,17.9172,17.944,17.8993,17.9351,47200.0
2007-05-11 15:15:00,20.06,20.08,20.05,20.08,48400.0,17.9351,17.953,17.9262,17.953,48400.0
2007-05-11 15:20:00,20.08,20.08,20.06,20.07,42000.0,17.953,17.953,17.9351,17.944,42000.0
2007-05-11 15:25:00,20.07,20.09,20.06,20.07,56400.0,17.944,17.9619,17.9351,17.944,56400.0
2007-05-11 15:30:00,20.07,20.13,20.07,20.11,120000.0,17.944,17.9977,17.944,17.9798,120000.0
2007-05-11 15:35:00,20.11,20.15,20.11,20.11,126800.0,17.9798,18.0156,17.9798,17.9798,126800.0
2007-05-11 15:40:00,20.11,20.15,20.11,20.13,128000.0,17.9798,18.0156,17.9798,17.9977,128000.0
2007-05-11 15:45:00,20.13,20.14,20.08,20.11,150000.0,17.9977,18.0066,17.953,17.9798,150000.0
2007-05-11 15:50:00,20.11,20.17,20.08,20.17,236400.0,17.9798,18.0334,17.953,18.0334,236400.0
2007-05-11 15:55:00,20.16,20.18,20.16,20.17,185200.0,18.0245,18.0424,18.0245,18.0334,185200.0
2007-05-14 09:30:00,20.17,20.28,20.16,20.25,260400.0,18.0334,18.1318,18.0245,18.105,260400.0
2007-05-14 09:35:00,20.25,20.27,20.25,20.25,114800.0,18.105,18.1228,18.105,18.105,114800.0
2007-05-14 09:40:00,20.25,20.25,20.18,20.2,118400.0,18.105,18.105,18.0424,18.0603,118400.0
2007-05-14 09:45:00,20.2,20.2,20.07,20.08,191200.0,18.0603,18.0603,17.944,17.953,191200.0
2007-05-14 09:50:00,20.07,20.11,20.07,20.07,98400.0,17.944,17.9798,17.944,17.944,98400.0
2007-05-14 09:55:00,20.07,20.09,20.07,20.09,58000.0,17.944,17.9619,17.944,17.9619,58000.0
2007-05-14 10:00:00,20.08,20.08,20.03,20.05,172800.0,17.953,17.953,17.9083,17.9262,172800.0
2007-05-14 10:05:00,20.05,20.06,20.04,20.05,120800.0,17.9262,17.9351,17.9172,17.9262,120800.0
2007-05-14 10:10:00,20.04,20.04,20.01,20.02,170400.0,17.9172,17.9172,17.8904,17.8993,170400.0
2007-05-14 10:15:00,20.02,20.03,20.01,20.02,82800.0,17.8993,17.9083,17.8904,17.8993,82800.0
2007-05-14 10:20:00,20.02,20.02,20.0,20.0,82400.0,17.8993,17.8993,17.8814,17.8814,82400.0
2007-05-14 10:25:00,20.0,20.0,19.93,19.95,152000.0,17.8814,17.8814,17.8189,17.8367,152000.0
2007-05-14 10:30:00,19.95,19.98,19.94,19.97,132800.0,17.8367,17.8636,17.8278,17.8546,132800.0
2007-05-14 10:35:00,19.97,19.98,19.95,19.96,116800.0,17.8546,17.8636,17.8367,17.8457,116800.0
2007-05-14 10:40:00,19.96,19.96,19.88,19.88,209200.0,17.8457,17.8457,17.7742,17.7742,209200.0
2007-05-14 10:45:00,19.88,19.93,19.88,19.92,136400.0,17.7742,17.8189,17.7742,17.8099,136400.0
2007-05-14 10:50:00,19.93,19.93,19.88,19.89,89600.0,17.8189,17.8189,17.7742,17.7831,89600.0
2007-05-14 10:55:00,19.89,19.89,19.85,19.86,132000.0,17.7831,17.7831,17.7473,17.7563,132000.0
2007-05-14 11:00:00,19.86,19.88,19.85,19.85,146800.0,17.7563,17.7742,17.7473,17.7473,146800.0
2007-05-14 11:05:00,19.85,19.86,19.83,19.83,117200.0,17.7473,17.7563,17.7295,17.7295,117200.0
2007-05-14 11:10:00,19.83,19.84,19.8,19.83,101600.0,17.7295,17.7384,17.7026,17.7295,101600.0
2007-05-14 11:15:00,19.83,19.84,19.82,19.82,69600.0,17.7295,17.7384,17.7205,17.7205,69600.0
2007-05-14 11:20:00,19.82,19.84,19.82,19.83,59600.0,17.7205,17.7384,17.7205,17.7295,59600.0
2007-05-14 11:25:00,19.82,19.83,19.77,19.78,87600.0,17.7205,17.7295,17.6758,17.6848,87600.0
2007-05-14 11:30:00,19.77,19.81,19.77,19.81,133600.0,17.6758,17.7116,17.6758,17.7116,133600.0
2007-05-14 11:35:00,19.81,19.81,19.8,19.81,106000.0,17.7116,17.7116,17.7026,17.7116,106000.0
2007-05-14 11:40:00,19.81,19.83,19.8,19.82,58400.0,17.7116,17.7295,17.7026,17.7205,58400.0
2007-05-14 11:45:00,19.83,19.84,19.82,19.83,77600.0,17.7295,17.7384,17.7205,17.7295,77600.0
2007-05-14 11:50:00,19.83,19.85,19.83,19.85,134400.0,17.7295,17.7473,17.7295,17.7473,134400.0
2007-05-14 11:55:00,19.84,19.85,19.79,19.81,176800.0,17.7384,17.7473,17.6937,17.7116,176800.0
2007-05-14 12:00:00,19.8,19.81,19.77,19.79,95600.0,17.7026,17.7116,17.6758,17.6937,95600.0
2007-05-14 12:05:00,19.79,19.81,19.79,19.81,111600.0,17.6937,17.7116,17.6937,17.7116,111600.0
2007-05-14 12:10:00,19.81,19.81,19.77,19.78,72800.0,17.7116,17.7116,17.6758,17.6848,72800.0
2007-05-14 12:15:00,19.77,19.77,19.72,19.74,158400.0,17.6758,17.6758,17.6311,17.649,158400.0
2007-05-14 12:20:00,19.73,19.73,19.64,19.68,270400.0,17.64,17.64,17.5596,17.5953,270400.0
2007-05-14 12:25:00,19.68,19.69,19.68,19.69,55200.0,17.5953,17.6043,17.5953,17.6043,55200.0
2007-05-14 12:30:00,19.69,19.72,19.69,19.72,105200.0,17.6043,17.6311,17.6043,17.6311,105200.0
2007-05-14 12:35:00,19.72,19.73,19.71,19.72,80800.0,17.6311,17.64,17.6222,17.6311,80800.0
2007-05-14 12:40:00,19.72,19.76,19.71,19.76,123200.0,17.6311,17.6669,17.6222,17.6669,123200.0
2007-05-14 12:45:00,19.75,19.77,19.75,19.76,94400.0,17.6579,17.6758,17.6579,17.6669,94400.0
2007-05-14 12:50:00,19.76,19.77,19.75,19.75,56000.0,17.6669,17.6758,17.6579,17.6579,56000.0
2007-05-14 12:55:00,19.75,19.76,19.74,19.76,40800.0,17.6579,17.6669,17.649,17.6669,40800.0
2007-05-14 13:00:00,19.75,19.76,19.74,19.75,83200.0,17.6579,17.6669,17.649,17.6579,83200.0
2007-05-14 13:05:00,19.75,19.8,19.74,19.8,154000.0,17.6579,17.7026,17.649,17.7026,154000.0
2007-05-14 13:10:00,19.8,19.82,19.79,19.82,128800.0,17.7026,17.7205,17.6937,17.7205,128800.0
2007-05-14 13:15:00,19.81,19.83,19.81,19.82,287600.0,17.7116,17.7295,17.7116,17.7205,287600.0
2007-05-14 13:20:00,19.82,19.88,19.82,19.85,162000.0,17.7205,17.7742,17.7205,17.7473,162000.0
2007-05-14 13:25:00,19.85,19.85,19.81,19.82,55200.0,17.7473,17.7473,17.7116,17.7205,55200.0
2007-05-14 13:30:00,19.82,19.83,19.79,19.8,41600.0,17.7205,17.7295,17.6937,17.7026,41600.0
2007-05-14 13:35:00,19.8,19.8,19.73,19.75,130000.0,17.7026,17.7026,17.64,17.6579,130000.0
2007-05-14 13:40:00,19.75,19.76,19.72,19.72,70000.0,17.6579,17.6669,17.6311,17.6311,70000.0
2007-05-14 13:45:00,19.72,19.72,19.68,19.69,72800.0,17.6311,17.6311,17.5953,17.6043,72800.0
2007-05-14 13:50:00,19.69,19.69,19.65,19.68,83200.0,17.6043,17.6043,17.5685,17.5953,83200.0
2007-05-14 13:55:00,19.67,19.67,19.64,19.66,72400.0,17.5864,17.5864,17.5596,17.5775,72400.0
2007-05-14 14:00:00,19.65,19.68,19.63,19.67,196800.0,17.5685,17.5953,17.5506,17.5864,196800.0
2007-05-14 14:05:00,19.67,19.74,19.65,19.73,82800.0,17.5864,17.649,17.5685,17.64,82800.0
2007-05-14 14:10:00,19.73,19.76,19.72,19.75,102400.0,17.64,17.6669,17.6311,17.6579,102400.0
2007-05-14 14:15:00,19.75,19.77,19.69,19.72,82400.0,17.6579,17.6758,17.6043,17.6311,82400.0
2007-05-14 14:20:00,19.73,19.74,19.69,19.69,127600.0,17.64,17.649,17.6043,17.6043,127600.0
2007-05-14 14:25:00,19.69,19.7,19.67,19.7,99200.0,17.6043,17.6132,17.5864,17.6132,99200.0
2007-05-14 14:30:00,19.7,19.72,19.7,19.71,107200.0,17.6132,17.6311,17.6132,17.6222,107200.0
2007-05-14 14:35:00,19.7,19.72,19.7,19.71,65200.0,17.6132,17.6311,17.6132,17.6222,65200.0
2007-05-14 14:40:00,19.71,19.72,19.68,19.7,130800.0,17.6222,17.6311,17.5953,17.6132,130800.0
2007-05-14 14:45:00,19.7,19.7,19.66,19.66,72800.0,17.6132,17.6132,17.5775,17.5775,72800.0
2007-05-14 14:50:00,19.67,19.67,19.63,19.63,131600.0,17.5864,17.5864,17.5506,17.5506,131600.0
2007-05-14 14:55:00,19.63,19.63,19.6,19.6,145200.0,17.5506,17.5506,17.5238,17.5238,145200.0
2007-05-14 15:00:00,19.6,19.66,19.6,19.65,120000.0,17.5238,17.5775,17.5238,17.5685,120000.0
2007-05-14 15:05:00,19.65,19.67,19.64,19.66,89200.0,17.5685,17.5864,17.5596,17.5775,89200.0
2007-05-14 15:10:00,19.66,19.66,19.6,19.66,202400.0,17.5775,17.5775,17.5238,17.5775,202400.0
2007-05-14 15:15:00,19.66,19.66,19.64,19.65,134400.0,17.5775,17.5775,17.5596,17.5685,134400.0
2007-05-14 15:20:00,19.65,19.68,19.64,19.67,195200.0,17.5685,17.5953,17.5596,17.5864,195200.0
2007-05-14 15:25:00,19.67,19.68,19.61,19.62,122400.0,17.5864,17.5953,17.5328,17.5417,122400.0
2007-05-14 15:30:00,19.62,19.67,19.61,19.67,166000.0,17.5417,17.5864,17.5328,17.5864,166000.0
2007-05-14 15:35:00,19.67,19.68,19.66,19.66,87200.0,17.5864,17.5953,17.5775,17.5775,87200.0
2007-05-14 15:40:00,19.66,19.68,19.65,19.65,110400.0,17.5775,17.5953,17.5685,17.5685,110400.0
2007-05-14 15:45:00,19.65,19.66,19.63,19.63,169600.0,17.5685,17.5775,17.5506,17.5506,169600.0
2007-05-14 15:50:00,19.63,19.66,19.61,19.61,235200.0,17.5506,17.5775,17.5328,17.5328,235200.0
2007-05-14 15:55:00,19.61,19.68,19.61,19.66,361200.0,17.5328,17.5953,17.5328,17.5775,361200.0
2007-05-15 09:30:00,19.59,19.79,19.59,19.79,228800.0,17.5149,17.6937,17.5149,17.6937,228800.0
2007-05-15 09:35:00,19.79,19.79,19.68,19.69,106400.0,17.6937,17.6937,17.5953,17.6043,106400.0
2007-05-15 09:40:00,19.7,19.75,19.69,19.74,89200.0,17.6132,17.6579,17.6043,17.649,89200.0
2007-05-15 09:45:00,19.75,19.75,19.66,19.69,67200.0,17.6579,17.6579,17.5775,17.6043,67200.0
2007-05-15 09:50:00,19.68,19.68,19.56,19.57,109200.0,17.5953,17.5953,17.4881,17.497,109200.0
2007-05-15 09:55:00,19.57,19.66,19.57,19.66,98400.0,17.497,17.5775,17.497,17.5775,98400.0
2007-05-15 10:00:00,19.66,19.77,19.63,19.73,233200.0,17.5775,17.6758,17.5506,17.64,233200.0
2007-05-15 10:05:00,19.74,19.76,19.73,19.73,170800.0,17.649,17.6669,17.64,17.64,170800.0
2007-05-15 10:10:00,19.73,19.75,19.73,19.73,134400.0,17.64,17.6579,17.64,17.64,134400.0
2007-05-15 10:15:00,19.74,19.81,19.73,19.81,70000.0,17.649,17.7116,17.64,17.7116,70000.0
2007-05-15 10:20:00,19.79,19.83,19.75,19.77,66000.0,17.6937,17.7295,17.6579,17.6758,66000.0
2007-05-15 10:25:00,19.77,19.8,19.73,19.74,63600.0,17.6758,17.7026,17.64,17.649,63600.0
2007-05-15 10:30:00,19.74,19.78,19.74,19.75,200800.0,17.649,17.6848,17.649,17.6579,200800.0
2007-05-15 10:35:00,19.74,19.75,19.74,19.74,42400.0,17.649,17.6579,17.649,17.649,42400.0
2007-05-15 10:40:00,19.74,19.79,19.74,19.79,72800.0,17.649,17.6937,17.649,17.6937,72800.0
2007-05-15 10:45:00,19.77,19.84,19.77,19.82,158000.0,17.6758,17.7384,17.6758,17.7205,158000.0
2007-05-15 10:50:00,19.82,19.85,19.81,19.85,179200.0,17.7205,17.7473,17.7116,17.7473,179200.0
2007-05-15 10:55:00,19.84,19.85,19.81,19.83,171600.0,17.7384,17.7473,17.7116,17.7295,171600.0
2007-05-15 11:00:00,19.82,19.83,19.81,19.82,82000.0,17.7205,17.7295,17.7116,17.7205,82000.0
2007-05-15 11:05:00,19.82,19.82,19.77,19.77,447600.0,17.7205,17.7205,17.6758,17.6758,447600.0
2007-05-15 11:10:00,19.77,19.79,19.77,19.78,41600.0,17.6758,17.6937,17.6758,17.6848,41600.0
2007-05-15 11:15:00,19.78,19.82,19.78,19.81,35200.0,17.6848,17.7205,17.6848,17.7116,35200.0
2007-05-15 11:20:00,19.81,19.88,19.81,19.86,111200.0,17.7116,17.7742,17.7116,17.7563,111200.0
2007-05-15 11:25:00,19.87,19.9,19.86,19.88,65600.0,17.7652,17.792,17.7563,17.7742,65600.0
2007-05-15 11:30:00,19.87,19.88,19.86,19.87,16000.0,17.7652,17.7742,17.7563,17.7652,16000.0
2007-05-15 11:35:00,19.87,19.9,19.87,19.9,74400.0,17.7652,17.792,17.7652,17.792,74400.0
2007-05-15 11:40:00,19.9,19.93,19.9,19.92,26000.0,17.792,17.8189,17.792,17.8099,26000.0
2007-05-15 11:45:00,19.91,19.95,19.9,19.93,58800.0,17.801,17.8367,17.792,17.8189,58800.0
2007-05-15 11:50:00,19.93,19.94,19.88,19.89,152400.0,17.8189,17.8278,17.7742,17.7831,152400.0
2007-05-15 11:55:00,19.89,19.91,19.89,19.89,74400.0,17.7831,17.801,17.7831,17.7831,74400.0
2007-05-15 12:00:00,19.9,19.95,19.89,19.93,232800.0,17.792,17.8367,17.7831,17.8189,232800.0
2007-05-15 12:05:00,19.93,19.93,19.91,19.92,187200.0,17.8189,17.8189,17.801,17.8099,187200.0
2007-05-15 12:10:00,19.91,19.93,19.89,19.9,237200.0,17.801,17.8189,17.7831,17.792,237200.0
2007-05-15 12:15:00,19.9,19.91,19.87,19.87,127200.0,17.792,17.801,17.7652,17.7652,127200.0
2007-05-15 12:20:00,19.88,19.88,19.85,19.85,78800.0,17.7742,17.7742,17.7473,17.7473,78800.0
2007-05-15 12:25:00,19.85,19.89,19.85,19.89,40800.0,17.7473,17.7831,17.7473,17.7831,40800.0
2007-05-15 12:30:00,19.89,19.91,19.89,19.91,54000.0,17.7831,17.801,17.7831,17.801,54000.0
2007-05-15 12:35:00,19.91,19.94,19.91,19.93,261200.0,17.801,17.8278,17.801,17.8189,261200.0
2007-05-15 12:40:00,19.93,19.95,19.9,19.91,205200.0,17.8189,17.8367,17.792,17.801,205200.0
2007-05-15 12:45:00,19.91,19.95,19.91,19.95,144400.0,17.801,17.8367,17.801,17.8367,144400.0
2007-05-15 12:50:00,19.94,19.95,19.93,19.94,29200.0,17.8278,17.8367,17.8189,17.8278,29200.0
2007-05-15 12:55:00,19.93,19.94,19.93,19.93,148400.0,17.8189,17.8278,17.8189,17.8189,148400.0
2007-05-15 13:00:00,19.93,19.95,19.93,19.93,205600.0,17.8189,17.8367,17.8189,17.8189,205600.0
2007-05-15 13:05:00,19.93,19.94,19.93,19.93,91200.0,17.8189,17.8278,17.8189,17.8189,91200.0
2007-05-15 13:10:00,19.93,19.96,19.93,19.95,36400.0,17.8189,17.8457,17.8189,17.8367,36400.0
2007-05-15 13:15:00,19.95,19.97,19.95,19.96,64000.0,17.8367,17.8546,17.8367,17.8457,64000.0
2007-05-15 13:20:00,19.96,19.96,19.96,19.96,43600.0,17.8457,17.8457,17.8457,17.8457,43600.0
2007-05-15 13:25:00,19.96,19.96,19.96,19.96,18000.0,17.8457,17.8457,17.8457,17.8457,18000.0
2007-05-15 13:30:00,19.96,19.98,19.95,19.96,126000.0,17.8457,17.8636,17.8367,17.8457,126000.0
2007-05-15 13:35:00,19.96,19.96,19.93,19.94,87200.0,17.8457,17.8457,17.8189,17.8278,87200.0
2007-05-15 13:40:00,19.93,19.95,19.93,19.93,64000.0,17.8189,17.8367,17.8189,17.8189,64000.0
2007-05-15 13:45:00,19.93,19.96,19.9,19.94,258800.0,17.8189,17.8457,17.792,17.8278,258800.0
2007-05-15 13:50:00,19.93,19.96,19.91,19.93,277200.0,17.8189,17.8457,17.801,17.8189,277200.0
2007-05-15 13:55:00,19.92,19.96,19.91,19.93,127200.0,17.8099,17.8457,17.801,17.8189,127200.0
2007-05-15 14:00:00,19.93,19.93,19.91,19.92,65200.0,17.8189,17.8189,17.801,17.8099,65200.0
2007-05-15 14:05:00,19.92,19.95,19.9,19.93,98800.0,17.8099,17.8367,17.792,17.8189,98800.0
2007-05-15 14:10:00,19.93,19.95,19.91,19.91,176000.0,17.8189,17.8367,17.801,17.801,176000.0
2007-05-15 14:15:00,19.91,19.92,19.86,19.89,192000.0,17.801,17.8099,17.7563,17.7831,192000.0
2007-05-15 14:20:00,19.89,19.9,19.87,19.88,125600.0,17.7831,17.792,17.7652,17.7742,125600.0
2007-05-15 14:25:00,19.88,19.9,19.88,19.89,98400.0,17.7742,17.792,17.7742,17.7831,98400.0
2007-05-15 14:30:00,19.89,19.92,19.89,19.92,85200.0,17.7831,17.8099,17.7831,17.8099,85200.0
2007-05-15 14:35:00,19.91,19.91,19.88,19.89,208000.0,17.801,17.801,17.7742,17.7831,208000.0
2007-05-15 14:40:00,19.89,19.91,19.88,19.9,732400.0,17.7831,17.801,17.7742,17.792,732400.0
2007-05-15 14:45:00,19.9,19.9,19.83,19.83,236000.0,17.792,17.792,17.7295,17.7295,236000.0
2007-05-15 14:50:00,19.83,19.85,19.81,19.81,99200.0,17.7295,17.7473,17.7116,17.7116,99200.0
2007-05-15 14:55:00,19.81,19.82,19.77,19.78,156800.0,17.7116,17.7205,17.6758,17.6848,156800.0
2007-05-15 15:00:00,19.77,19.8,19.77,19.78,120400.0,17.6758,17.7026,17.6758,17.6848,120400.0
2007-05-15 15:05:00,19.78,19.8,19.77,19.79,92000.0,17.6848,17.7026,17.6758,17.6937,92000.0
2007-05-15 15:10:00,19.78,19.81,19.77,19.78,76400.0,17.6848,17.7116,17.6758,17.6848,76400.0
2007-05-15 15:15:00,19.77,19.77,19.68,19.69,190000.0,17.6758,17.6758,17.5953,17.6043,190000.0
2007-05-15 15:20:00,19.69,19.71,19.65,19.65,259600.0,17.6043,17.6222,17.5685,17.5685,259600.0
2007-05-15 15:25:00,19.65,19.74,19.64,19.67,189600.0,17.5685,17.649,17.5596,17.5864,189600.0
2007-05-15 15:30:00,19.67,19.67,19.61,19.65,129600.0,17.5864,17.5864,17.5328,17.5685,129600.0
2007-05-15 15:35:00,19.65,19.68,19.64,19.68,173600.0,17.5685,17.5953,17.5596,17.5953,173600.0
2007-05-15 15:40:00,19.68,19.68,19.64,19.66,146000.0,17.5953,17.5953,17.5596,17.5775,146000.0
2007-05-15 15:45:00,19.65,19.65,19.59,19.61,361200.0,17.5685,17.5685,17.5149,17.5328,361200.0
2007-05-15 15:50:00,19.61,19.61,19.56,19.56,218800.0,17.5328,17.5328,17.4881,17.4881,218800.0
2007-05-15 15:55:00,19.56,19.59,19.54,19.58,402800.0,17.4881,17.5149,17.4702,17.5059,402800.0
2007-05-16 09:30:00,19.57,19.69,19.53,19.58,336000.0,17.497,17.6043,17.4612,17.5059,336000.0
2007-05-16 09:35:00,19.58,19.6,19.57,19.6,229200.0,17.5059,17.5238,17.497,17.5238,229200.0
2007-05-16 09:40:00,19.6,19.63,19.59,19.61,81200.0,17.5238,17.5506,17.5149,17.5328,81200.0
2007-05-16 09:45:00,19.61,19.61,19.58,19.6,68000.0,17.5328,17.5328,17.5059,17.5238,68000.0
2007-05-16 09:50:00,19.6,19.63,19.59,19.62,54400.0,17.5238,17.5506,17.5149,17.5417,54400.0
2007-05-16 09:55:00,19.62,19.62,19.59,19.61,84800.0,17.5417,17.5417,17.5149,17.5328,84800.0
2007-05-16 10:00:00,19.6,19.63,19.57,19.58,97200.0,17.5238,17.5506,17.497,17.5059,97200.0
2007-05-16 10:05:00,19.59,19.59,19.57,19.58,39200.0,17.5149,17.5149,17.497,17.5059,39200.0
2007-05-16 10:10:00,19.59,19.6,19.5,19.5,187600.0,17.5149,17.5238,17.4344,17.4344,187600.0
2007-05-16 10:15:00,19.51,19.55,19.5,19.53,62800.0,17.4434,17.4791,17.4344,17.4612,62800.0
2007-05-16 10:20:00,19.52,19.52,19.46,19.47,100800.0,17.4523,17.4523,17.3986,17.4076,100800.0
2007-05-16 10:25:00,19.47,19.49,19.45,19.48,94400.0,17.4076,17.4255,17.3897,17.4165,94400.0
2007-05-16 10:30:00,19.48,19.49,19.45,19.45,136400.0,17.4165,17.4255,17.3897,17.3897,136400.0
2007-05-16 10:35:00,19.46,19.47,19.42,19.42,98800.0,17.3986,17.4076,17.3629,17.3629,98800.0
2007-05-16 10:40:00,19.42,19.44,19.42,19.44,84800.0,17.3629,17.3808,17.3629,17.3808,84800.0
2007-05-16 10:45:00,19.43,19.44,19.4,19.42,38000.0,17.3718,17.3808,17.345,17.3629,38000.0
2007-05-16 10:50:00,19.43,19.44,19.37,19.38,80000.0,17.3718,17.3808,17.3182,17.3271,80000.0
2007-05-16 10:55:00,19.38,19.39,19.31,19.33,146400.0,17.3271,17.3361,17.2645,17.2824,146400.0
2007-05-16 11:00:00,19.32,19.38,19.32,19.37,156400.0,17.2735,17.3271,17.2735,17.3182,156400.0
2007-05-16 11:05:00,19.36,19.38,19.33,19.34,325200.0,17.3092,17.3271,17.2824,17.2914,325200.0
2007-05-16 11:10:00,19.34,19.34,19.26,19.27,436000.0,17.2914,17.2914,17.2198,17.2288,436000.0
2007-05-16 11:15:00,19.26,19.28,19.24,19.25,287200.0,17.2198,17.2377,17.202,17.2109,287200.0
2007-05-16 11:20:00,19.25,19.25,19.24,19.24,142000.0,17.2109,17.2109,17.202,17.202,142000.0
2007-05-16 11:25:00,19.24,19.29,19.19,19.28,167600.0,17.202,17.2467,17.1572,17.2377,167600.0
2007-05-16 11:30:00,19.27,19.36,19.27,19.36,84400.0,17.2288,17.3092,17.2288,17.3092,84400.0
2007-05-16 11:35:00,19.35,19.4,19.35,19.38,105200.0,17.3003,17.345,17.3003,17.3271,105200.0
2007-05-16 11:40:00,19.39,19.41,19.35,19.39,79200.0,17.3361,17.3539,17.3003,17.3361,79200.0
2007-05-16 11:45:00,19.38,19.39,19.36,19.38,71200.0,17.3271,17.3361,17.3092,17.3271,71200.0
2007-05-16 11:50:00,19.38,19.43,19.36,19.43,60800.0,17.3271,17.3718,17.3092,17.3718,60800.0
2007-05-16 11:55:00,19.43,19.46,19.39,19.42,131600.0,17.3718,17.3986,17.3361,17.3629,131600.0
2007-05-16 12:00:00,19.42,19.44,19.42,19.43,43200.0,17.3629,17.3808,17.3629,17.3718,43200.0
2007-05-16 12:05:00,19.42,19.44,19.37,19.37,70400.0,17.3629,17.3808,17.3182,17.3182,70400.0
2007-05-16 12:10:00,19.37,19.4,19.36,19.4,50800.0,17.3182,17.345,17.3092,17.345,50800.0
2007-05-16 12:15:00,19.39,19.43,19.39,19.41,34400.0,17.3361,17.3718,17.3361,17.3539,34400.0
2007-05-16 12:20:00,19.41,19.41,19.39,19.39,42400.0,17.3539,17.3539,17.3361,17.3361,42400.0
2007-05-16 12:25:00,19.39,19.4,19.39,19.39,16400.0,17.3361,17.345,17.3361,17.3361,16400.0
2007-05-16 12:30:00,19.39,19.39,19.37,19.38,50400.0,17.3361,17.3361,17.3182,17.3271,50400.0
2007-05-16 12:35:00,19.38,19.39,19.37,19.37,36400.0,17.3271,17.3361,17.3182,17.3182,36400.0
2007-05-16 12:40:00,19.37,19.37,19.27,19.29,119200.0,17.3182,17.3182,17.2288,17.2467,119200.0
2007-05-16 12:45:00,19.28,19.36,19.28,19.36,58400.0,17.2377,17.3092,17.2377,17.3092,58400.0
2007-05-16 12:50:00,19.36,19.36,19.35,19.36,84400.0,17.3092,17.3092,17.3003,17.3092,84400.0
2007-05-16 12:55:00,19.36,19.39,19.36,19.39,83600.0,17.3092,17.3361,17.3092,17.3361,83600.0
2007-05-16 13:00:00,19.39,19.4,19.36,19.38,77200.0,17.3361,17.345,17.3092,17.3271,77200.0
2007-05-16 13:05:00,19.38,19.4,19.36,19.37,61200.0,17.3271,17.345,17.3092,17.3182,61200.0
2007-05-16 13:10:00,19.37,19.38,19.36,19.38,44800.0,17.3182,17.3271,17.3092,17.3271,44800.0
2007-05-16 13:15:00,19.38,19.39,19.36,19.38,70400.0,17.3271,17.3361,17.3092,17.3271,70400.0
2007-05-16 13:20:00,19.38,19.42,19.37,19.42,74000.0,17.3271,17.3629,17.3182,17.3629,74000.0
2007-05-16 13:25:00,19.42,19.42,19.38,19.4,28400.0,17.3629,17.3629,17.3271,17.345,28400.0
2007-05-16 13:30:00,19.4,19.41,19.39,19.41,38000.0,17.345,17.3539,17.3361,17.3539,38000.0
2007-05-16 13:35:00,19.4,19.41,19.39,19.4,60400.0,17.345,17.3539,17.3361,17.345,60400.0
2007-05-16 13:40:00,19.41,19.57,19.39,19.43,128400.0,17.3539,17.497,17.3361,17.3718,128400.0
2007-05-16 13:45:00,19.42,19.43,19.4,19.4,52800.0,17.3629,17.3718,17.345,17.345,52800.0
2007-05-16 13:50:00,19.41,19.46,19.4,19.45,164400.0,17.3539,17.3986,17.345,17.3897,164400.0
2007-05-16 13:55:00,19.46,19.46,19.44,19.45,64800.0,17.3986,17.3986,17.3808,17.3897,64800.0
2007-05-16 14:00:00,19.44,19.45,19.43,19.43,108800.0,17.3808,17.3897,17.3718,17.3718,108800.0
2007-05-16 14:05:00,19.43,19.47,19.42,19.46,139200.0,17.3718,17.4076,17.3629,17.3986,139200.0
2007-05-16 14:10:00,19.46,19.49,19.45,19.46,100800.0,17.3986,17.4255,17.3897,17.3986,100800.0
2007-05-16 14:15:00,19.46,19.48,19.42,19.42,70400.0,17.3986,17.4165,17.3629,17.3629,70400.0
2007-05-16 14:20:00,19.42,19.43,19.41,19.41,102800.0,17.3629,17.3718,17.3539,17.3539,102800.0
2007-05-16 14:25:00,19.41,19.42,19.36,19.4,56000.0,17.3539,17.3629,17.3092,17.345,56000.0
2007-05-16 14:30:00,19.4,19.41,19.39,19.39,79200.0,17.345,17.3539,17.3361,17.3361,79200.0
2007-05-16 14:35:00,19.39,19.4,19.38,19.39,99600.0,17.3361,17.345,17.3271,17.3361,99600.0
2007-05-16 14:40:00,19.39,19.41,19.39,19.4,33200.0,17.3361,17.3539,17.3361,17.345,33200.0
2007-05-16 14:45:00,19.39,19.42,19.39,19.4,68400.0,17.3361,17.3629,17.3361,17.345,68400.0
2007-05-16 14:50:00,19.41,19.42,19.39,19.42,45600.0,17.3539,17.3629,17.3361,17.3629,45600.0
2007-05-16 14:55:00,19.43,19.44,19.4,19.4,74000.0,17.3718,17.3808,17.345,17.345,74000.0
2007-05-16 15:00:00,19.41,19.41,19.36,19.37,73600.0,17.3539,17.3539,17.3092,17.3182,73600.0
2007-05-16 15:05:00,19.37,19.39,19.36,19.37,156800.0,17.3182,17.3361,17.3092,17.3182,156800.0
2007-05-16 15:10:00,19.37,19.39,19.36,19.39,113200.0,17.3182,17.3361,17.3092,17.3361,113200.0
2007-05-16 15:15:00,19.38,19.4,19.36,19.37,106000.0,17.3271,17.345,17.3092,17.3182,106000.0
2007-05-16 15:20:00,19.38,19.39,19.36,19.37,84000.0,17.3271,17.3361,17.3092,17.3182,84000.0
2007-05-16 15:25:00,19.37,19.38,19.35,19.37,197200.0,17.3182,17.3271,17.3003,17.3182,197200.0
2007-05-16 15:30:00,19.38,19.39,19.35,19.39,237600.0,17.3271,17.3361,17.3003,17.3361,237600.0
2007-05-16 15:35:00,19.38,19.4,19.37,19.4,108800.0,17.3271,17.345,17.3182,17.345,108800.0
2007-05-16 15:40:00,19.4,19.41,19.36,19.4,132400.0,17.345,17.3539,17.3092,17.345,132400.0
2007-05-16 15:45:00,19.4,19.4,19.36,19.37,194400.0,17.345,17.345,17.3092,17.3182,194400.0
2007-05-16 15:50:00,19.38,19.41,19.36,19.4,236800.0,17.3271,17.3539,17.3092,17.345,236800.0
2007-05-16 15:55:00,19.4,19.44,19.38,19.43,227200.0,17.345,17.3808,17.3271,17.3718,227200.0
2007-05-17 09:30:00,19.56,19.7,19.56,19.58,426000.0,17.4881,17.6132,17.4881,17.5059,426000.0
2007-05-17 09:35:00,19.6,19.67,19.56,19.56,468800.0,17.5238,17.5864,17.4881,17.4881,468800.0
2007-05-17 09:40:00,19.57,19.59,19.42,19.42,166800.0,17.497,17.5149,17.3629,17.3629,166800.0
2007-05-17 09:45:00,19.42,19.42,19.32,19.35,158400.0,17.3629,17.3629,17.2735,17.3003,158400.0
2007-05-17 09:50:00,19.33,19.46,19.32,19.43,220400.0,17.2824,17.3986,17.2735,17.3718,220400.0
2007-05-17 09:55:00,19.43,19.47,19.41,19.43,460800.0,17.3718,17.4076,17.3539,17.3718,460800.0
2007-05-17 10:00:00,19.43,19.44,19.39,19.42,327600.0,17.3718,17.3808,17.3361,17.3629,327600.0
2007-05-17 10:05:00,19.43,19.44,19.41,19.41,80800.0,17.3718,17.3808,17.3539,17.3539,80800.0
2007-05-17 10:10:00,19.42,19.43,19.36,19.38,413600.0,17.3629,17.3718,17.3092,17.3271,413600.0
2007-05-17 10:15:00,19.38,19.38,19.29,19.29,61600.0,17.3271,17.3271,17.2467,17.2467,61600.0
2007-05-17 10:20:00,19.29,19.32,19.28,19.29,61600.0,17.2467,17.2735,17.2377,17.2467,61600.0
2007-05-17 10:25:00,19.29,19.36,19.28,19.35,99200.0,17.2467,17.3092,17.2377,17.3003,99200.0
2007-05-17 10:30:00,19.34,19.36,19.32,19.34,34000.0,17.2914,17.3092,17.2735,17.2914,34000.0
2007-05-17 10:35:00,19.32,19.33,19.29,19.3,67200.0,17.2735,17.2824,17.2467,17.2556,67200.0
2007-05-17 10:40:00,19.3,19.31,19.27,19.28,59200.0,17.2556,17.2645,17.2288,17.2377,59200.0
2007-05-17 10:45:00,19.27,19.33,19.27,19.33,62000.0,17.2288,17.2824,17.2288,17.2824,62000.0
2007-05-17 10:50:00,19.33,19.37,19.33,19.34,33200.0,17.2824,17.3182,17.2824,17.2914,33200.0
2007-05-17 10:55:00,19.34,19.35,19.31,19.35,61200.0,17.2914,17.3003,17.2645,17.3003,61200.0
2007-05-17 11:00:00,19.35,19.38,19.34,19.36,96400.0,17.3003,17.3271,17.2914,17.3092,96400.0
2007-05-17 11:05:00,19.36,19.36,19.33,19.34,42400.0,17.3092,17.3092,17.2824,17.2914,42400.0
2007-05-17 11:10:00,19.34,19.36,19.34,19.35,211600.0,17.2914,17.3092,17.2914,17.3003,211600.0
2007-05-17 11:15:00,19.36,19.36,19.35,19.35,73200.0,17.3092,17.3092,17.3003,17.3003,73200.0
2007-05-17 11:20:00,19.35,19.36,19.35,19.35,84000.0,17.3003,17.3092,17.3003,17.3003,84000.0
2007-05-17 11:25:00,19.35,19.37,19.35,19.36,46000.0,17.3003,17.3182,17.3003,17.3092,46000.0
2007-05-17 11:30:00,19.36,19.38,19.32,19.37,162400.0,17.3092,17.3271,17.2735,17.3182,162400.0
2007-05-17 11:35:00,19.37,19.41,19.37,19.41,111600.0,17.3182,17.3539,17.3182,17.3539,111600.0
2007-05-17 11:40:00,19.41,19.45,19.41,19.44,153600.0,17.3539,17.3897,17.3539,17.3808,153600.0
2007-05-17 11:45:00,19.44,19.47,19.44,19.46,216000.0,17.3808,17.4076,17.3808,17.3986,216000.0
2007-05-17 11:50:00,19.45,19.47,19.42,19.43,94000.0,17.3897,17.4076,17.3629,17.3718,94000.0
2007-05-17 11:55:00,19.44,19.44,19.43,19.43,51600.0,17.3808,17.3808,17.3718,17.3718,51600.0
2007-05-17 12:00:00,19.43,19.44,19.32,19.32,90000.0,17.3718,17.3808,17.2735,17.2735,90000.0
2007-05-17 12:05:00,19.32,19.38,19.32,19.33,79600.0,17.2735,17.3271,17.2735,17.2824,79600.0
2007-05-17 12:10:00,19.33,19.39,19.32,19.39,79200.0,17.2824,17.3361,17.2735,17.3361,79200.0
2007-05-17 12:15:00,19.39,19.39,19.36,19.37,48800.0,17.3361,17.3361,17.3092,17.3182,48800.0
2007-05-17 12:20:00,19.37,19.41,19.34,19.4,182800.0,17.3182,17.3539,17.2914,17.345,182800.0
2007-05-17 12:25:00,19.4,19.41,19.39,19.4,38800.0,17.345,17.3539,17.3361,17.345,38800.0
2007-05-17 12:30:00,19.4,19.4,19.4,19.4,22000.0,17.345,17.345,17.345,17.345,22000.0
2007-05-17 12:35:00,19.39,19.41,19.37,19.4,81600.0,17.3361,17.3539,17.3182,17.345,81600.0
2007-05-17 12:40:00,19.4,19.41,19.36,19.38,33200.0,17.345,17.3539,17.3092,17.3271,33200.0
2007-05-17 12:45:00,19.37,19.39,19.37,19.39,40800.0,17.3182,17.3361,17.3182,17.3361,40800.0
2007-05-17 12:50:00,19.39,19.41,19.39,19.4,27200.0,17.3361,17.3539,17.3361,17.345,27200.0
2007-05-17 12:55:00,19.4,19.4,19.36,19.37,29600.0,17.345,17.345,17.3092,17.3182,29600.0
2007-05-17 13:00:00,19.36,19.37,19.34,19.35,90800.0,17.3092,17.3182,17.2914,17.3003,90800.0
2007-05-17 13:05:00,19.35,19.38,19.34,19.37,49200.0,17.3003,17.3271,17.2914,17.3182,49200.0
2007-05-17 13:10:00,19.37,19.38,19.35,19.37,68400.0,17.3182,17.3271,17.3003,17.3182,68400.0
2007-05-17 13:15:00,19.37,19.38,19.37,19.37,12800.0,17.3182,17.3271,17.3182,17.3182,12800.0
2007-05-17 13:20:00,19.37,19.38,19.37,19.38,21600.0,17.3182,17.3271,17.3182,17.3271,21600.0
2007-05-17 13:25:00,19.38,19.38,19.37,19.38,47200.0,17.3271,17.3271,17.3182,17.3271,47200.0
2007-05-17 13:30:00,19.38,19.39,19.37,19.39,47600.0,17.3271,17.3361,17.3182,17.3361,47600.0
2007-05-17 13:35:00,19.39,19.39,19.35,19.35,102800.0,17.3361,17.3361,17.3003,17.3003,102800.0
2007-05-17 13:40:00,19.36,19.38,19.35,19.38,55600.0,17.3092,17.3271,17.3003,17.3271,55600.0
2007-05-17 13:45:00,19.38,19.38,19.36,19.36,34400.0,17.3271,17.3271,17.3092,17.3092,34400.0
2007-05-17 13:50:00,19.36,19.36,19.31,19.33,196400.0,17.3092,17.3092,17.2645,17.2824,196400.0
2007-05-17 13:55:00,19.33,19.33,19.31,19.31,68400.0,17.2824,17.2824,17.2645,17.2645,68400.0
2007-05-17 14:00:00,19.31,19.31,19.3,19.31,227200.0,17.2645,17.2645,17.2556,17.2645,227200.0
2007-05-17 14:05:00,19.31,19.31,19.31,19.31,109600.0,17.2645,17.2645,17.2645,17.2645,109600.0
2007-05-17 14:10:00,19.31,19.31,19.3,19.31,72400.0,17.2645,17.2645,17.2556,17.2645,72400.0
2007-05-17 14:15:00,19.31,19.33,19.3,19.32,425600.0,17.2645,17.2824,17.2556,17.2735,425600.0
2007-05-17 14:20:00,19.31,19.34,19.3,19.31,349600.0,17.2645,17.2914,17.2556,17.2645,349600.0
2007-05-17 14:25:00,19.3,19.31,19.27,19.31,175200.0,17.2556,17.2645,17.2288,17.2645,175200.0
2007-05-17 14:30:00,19.31,19.32,19.29,19.3,64400.0,17.2645,17.2735,17.2467,17.2556,64400.0
2007-05-17 14:35:00,19.3,19.31,19.29,19.29,41600.0,17.2556,17.2645,17.2467,17.2467,41600.0
2007-05-17 14:40:00,19.29,19.3,19.29,19.29,81200.0,17.2467,17.2556,17.2467,17.2467,81200.0
2007-05-17 14:45:00,19.29,19.31,19.28,19.28,80800.0,17.2467,17.2645,17.2377,17.2377,80800.0
2007-05-17 14:50:00,19.28,19.3,19.28,19.3,210400.0,17.2377,17.2556,17.2377,17.2556,210400.0
2007-05-17 14:55:00,19.3,19.3,19.26,19.27,196400.0,17.2556,17.2556,17.2198,17.2288,196400.0
2007-05-17 15:00:00,19.28,19.29,19.26,19.29,326800.0,17.2377,17.2467,17.2198,17.2467,326800.0
2007-05-17 15:05:00,19.29,19.29,19.23,19.25,246800.0,17.2467,17.2467,17.193,17.2109,246800.0
2007-05-17 15:10:00,19.24,19.27,19.24,19.26,260000.0,17.202,17.2288,17.202,17.2198,260000.0
2007-05-17 15:15:00,19.26,19.26,19.25,19.26,90800.0,17.2198,17.2198,17.2109,17.2198,90800.0
2007-05-17 15:20:00,19.26,19.26,19.24,19.26,134400.0,17.2198,17.2198,17.202,17.2198,134400.0
2007-05-17 15:25:00,19.26,19.26,19.23,19.23,124400.0,17.2198,17.2198,17.193,17.193,124400.0
2007-05-17 15:30:00,19.23,19.25,19.23,19.23,180400.0,17.193,17.2109,17.193,17.193,180400.0
2007-05-17 15:35:00,19.23,19.23,19.17,19.18,301600.0,17.193,17.193,17.1394,17.1483,301600.0
2007-05-17 15:40:00,19.18,19.19,19.15,19.17,378800.0,17.1483,17.1572,17.1215,17.1394,378800.0
2007-05-17 15:45:00,19.17,19.17,19.12,19.16,446000.0,17.1394,17.1394,17.0947,17.1304,446000.0
2007-05-17 15:50:00,19.16,19.21,19.16,19.2,148000.0,17.1304,17.1751,17.1304,17.1662,148000.0
2007-05-17 15:55:00,19.2,19.21,19.15,19.2,315600.0,17.1662,17.1751,17.1215,17.1662,315600.0
2007-05-18 09:30:00,19.26,19.36,19.25,19.36,944400.0,17.2198,17.3092,17.2109,17.3092,944400.0
2007-05-18 09:35:00,19.35,19.36,19.32,19.35,170400.0,17.3003,17.3092,17.2735,17.3003,170400.0
2007-05-18 09:40:00,19.35,19.36,19.31,19.32,152400.0,17.3003,17.3092,17.2645,17.2735,152400.0
2007-05-18 09:45:00,19.32,19.32,19.29,19.31,62400.0,17.2735,17.2735,17.2467,17.2645,62400.0
2007-05-18 09:50:00,19.31,19.32,19.25,19.25,218400.0,17.2645,17.2735,17.2109,17.2109,218400.0
2007-05-18 09:55:00,19.25,19.25,19.24,19.25,109200.0,17.2109,17.2109,17.202,17.2109,109200.0
2007-05-18 10:00:00,19.25,19.26,19.15,19.18,175600.0,17.2109,17.2198,17.1215,17.1483,175600.0
2007-05-18 10:05:00,19.18,19.2,19.16,19.18,92000.0,17.1483,17.1662,17.1304,17.1483,92000.0
2007-05-18 10:10:00,19.18,19.32,19.16,19.32,144400.0,17.1483,17.2735,17.1304,17.2735,144400.0
2007-05-18 10:15:00,19.31,19.32,19.28,19.29,155200.0,17.2645,17.2735,17.2377,17.2467,155200.0
2007-05-18 10:20:00,19.28,19.34,19.28,19.3,177200.0,17.2377,17.2914,17.2377,17.2556,177200.0
2007-05-18 10:25:00,19.3,19.35,19.3,19.34,99200.0,17.2556,17.3003,17.2556,17.2914,99200.0
2007-05-18 10:30:00,19.34,19.34,19.32,19.33,78400.0,17.2914,17.2914,17.2735,17.2824,78400.0
2007-05-18 10:35:00,19.34,19.34,19.33,19.34,62800.0,17.2914,17.2914,17.2824,17.2914,62800.0
2007-05-18 10:40:00,19.34,19.34,19.3,19.31,107600.0,17.2914,17.2914,17.2556,17.2645,107600.0
2007-05-18 10:45:00,19.31,19.33,19.28,19.29,91200.0,17.2645,17.2824,17.2377,17.2467,91200.0
2007-05-18 10:50:00,19.3,19.3,19.25,19.26,31600.0,17.2556,17.2556,17.2109,17.2198,31600.0
2007-05-18 10:55:00,19.26,19.27,19.24,19.25,32000.0,17.2198,17.2288,17.202,17.2109,32000.0
2007-05-18 11:00:00,19.24,19.24,19.22,19.23,30400.0,17.202,17.202,17.1841,17.193,30400.0
2007-05-18 11:05:00,19.23,19.29,19.23,19.28,118000.0,17.193,17.2467,17.193,17.2377,118000.0
2007-05-18 11:10:00,19.28,19.31,19.26,19.27,36800.0,17.2377,17.2645,17.2198,17.2288,36800.0
2007-05-18 11:15:00,19.26,19.27,19.25,19.25,23200.0,17.2198,17.2288,17.2109,17.2109,23200.0
2007-05-18 11:20:00,19.25,19.29,19.25,19.29,88800.0,17.2109,17.2467,17.2109,17.2467,88800.0
2007-05-18 11:25:00,19.29,19.38,19.29,19.38,172000.0,17.2467,17.3271,17.2467,17.3271,172000.0
2007-05-18 11:30:00,19.38,19.4,19.36,19.38,190800.0,17.3271,17.345,17.3092,17.3271,190800.0
2007-05-18 11:35:00,19.39,19.39,19.35,19.36,56800.0,17.3361,17.3361,17.3003,17.3092,56800.0
2007-05-18 11:40:00,19.38,19.41,19.38,19.4,57600.0,17.3271,17.3539,17.3271,17.345,57600.0
2007-05-18 11:45:00,19.4,19.43,19.4,19.41,94400.0,17.345,17.3718,17.345,17.3539,94400.0
2007-05-18 11:50:00,19.41,19.43,19.41,19.41,83200.0,17.3539,17.3718,17.3539,17.3539,83200.0
2007-05-18 11:55:00,19.41,19.42,19.4,19.4,76400.0,17.3539,17.3629,17.345,17.345,76400.0
2007-05-18 12:00:00,19.4,19.41,19.38,19.38,90400.0,17.345,17.3539,17.3271,17.3271,90400.0
2007-05-18 12:05:00,19.39,19.39,19.37,19.39,73200.0,17.3361,17.3361,17.3182,17.3361,73200.0
2007-05-18 12:10:00,19.39,19.41,19.39,19.41,55600.0,17.3361,17.3539,17.3361,17.3539,55600.0
2007-05-18 12:15:00,19.41,19.42,19.41,19.42,48400.0,17.3539,17.3629,17.3539,17.3629,48400.0
2007-05-18 12:20:00,19.42,19.43,19.42,19.42,66400.0,17.3629,17.3718,17.3629,17.3629,66400.0
2007-05-18 12:25:00,19.42,19.47,19.42,19.47,146000.0,17.3629,17.4076,17.3629,17.4076,146000.0
2007-05-18 12:30:00,19.46,19.48,19.45,19.47,130000.0,17.3986,17.4165,17.3897,17.4076,130000.0
2007-05-18 12:35:00,19.47,19.54,19.47,19.54,131600.0,17.4076,17.4702,17.4076,17.4702,131600.0
2007-05-18 12:40:00,19.54,19.55,19.51,19.55,123600.0,17.4702,17.4791,17.4434,17.4791,123600.0
2007-05-18 12:45:00,19.55,19.55,19.52,19.53,95200.0,17.4791,17.4791,17.4523,17.4612,95200.0
2007-05-18 12:50:00,19.53,19.55,19.51,19.54,86000.0,17.4612,17.4791,17.4434,17.4702,86000.0
2007-05-18 12:55:00,19.55,19.56,19.54,19.56,64000.0,17.4791,17.4881,17.4702,17.4881,64000.0
2007-05-18 13:00:00,19.56,19.59,19.56,19.59,108800.0,17.4881,17.5149,17.4881,17.5149,108800.0
2007-05-18 13:05:00,19.59,19.65,19.58,19.64,362800.0,17.5149,17.5685,17.5059,17.5596,362800.0
2007-05-18 13:10:00,19.64,19.66,19.63,19.66,182400.0,17.5596,17.5775,17.5506,17.5775,182400.0
2007-05-18 13:15:00,19.66,19.7,19.65,19.7,185600.0,17.5775,17.6132,17.5685,17.6132,185600.0
2007-05-18 13:20:00,19.7,19.7,19.61,19.66,201600.0,17.6132,17.6132,17.5328,17.5775,201600.0
2007-05-18 13:25:00,19.66,19.68,19.64,19.65,99200.0,17.5775,17.5953,17.5596,17.5685,99200.0
2007-05-18 13:30:00,19.65,19.68,19.65,19.67,51600.0,17.5685,17.5953,17.5685,17.5864,51600.0
2007-05-18 13:35:00,19.67,19.67,19.64,19.66,60800.0,17.5864,17.5864,17.5596,17.5775,60800.0
2007-05-18 13:40:00,19.66,19.68,19.65,19.67,54800.0,17.5775,17.5953,17.5685,17.5864,54800.0
2007-05-18 13:45:00,19.67,19.69,19.67,19.68,88400.0,17.5864,17.6043,17.5864,17.5953,88400.0
2007-05-18 13:50:00,19.68,19.7,19.65,19.69,86400.0,17.5953,17.6132,17.5685,17.6043,86400.0
2007-05-18 13:55:00,19.7,19.71,19.68,19.71,70400.0,17.6132,17.6222,17.5953,17.6222,70400.0
2007-05-18 14:00:00,19.71,19.75,19.7,19.74,222400.0,17.6222,17.6579,17.6132,17.649,222400.0
2007-05-18 14:05:00,19.75,19.81,19.7,19.8,356800.0,17.6579,17.7116,17.6132,17.7026,356800.0
2007-05-18 14:10:00,19.8,19.81,19.21,19.79,372800.0,17.7026,17.7116,17.1751,17.6937,372800.0
2007-05-18 14:15:00,19.79,19.87,19.77,19.85,280400.0,17.6937,17.7652,17.6758,17.7473,280400.0
2007-05-18 14:20:00,19.85,19.86,19.82,19.85,155600.0,17.7473,17.7563,17.7205,17.7473,155600.0
2007-05-18 14:25:00,19.85,19.86,19.8,19.82,96800.0,17.7473,17.7563,17.7026,17.7205,96800.0
2007-05-18 14:30:00,19.82,19.82,19.79,19.81,171600.0,17.7205,17.7205,17.6937,17.7116,171600.0
2007-05-18 14:35:00,19.82,19.82,19.74,19.74,164000.0,17.7205,17.7205,17.649,17.649,164000.0
2007-05-18 14:40:00,19.75,19.76,19.71,19.74,253200.0,17.6579,17.6669,17.6222,17.649,253200.0
2007-05-18 14:45:00,19.74,19.78,19.74,19.78,148800.0,17.649,17.6848,17.649,17.6848,148800.0
2007-05-18 14:50:00,19.77,19.78,19.76,19.77,69600.0,17.6758,17.6848,17.6669,17.6758,69600.0
2007-05-18 14:55:00,19.77,19.79,19.73,19.74,113600.0,17.6758,17.6937,17.64,17.649,113600.0
2007-05-18 15:00:00,19.74,19.76,19.7,19.7,125600.0,17.649,17.6669,17.6132,17.6132,125600.0
2007-05-18 15:05:00,19.7,19.72,19.67,19.71,112800.0,17.6132,17.6311,17.5864,17.6222,112800.0
2007-05-18 15:10:00,19.71,19.75,19.71,19.75,90000.0,17.6222,17.6579,17.6222,17.6579,90000.0
2007-05-18 15:15:00,19.74,19.75,19.73,19.75,85200.0,17.649,17.6579,17.64,17.6579,85200.0
2007-05-18 15:20:00,19.75,19.78,19.75,19.75,66000.0,17.6579,17.6848,17.6579,17.6579,66000.0
2007-05-18 15:25:00,19.76,19.79,19.76,19.79,290400.0,17.6669,17.6937,17.6669,17.6937,290400.0
2007-05-18 15:30:00,19.79,19.79,19.74,19.74,140400.0,17.6937,17.6937,17.649,17.649,140400.0
2007-05-18 15:35:00,19.75,19.75,19.68,19.69,270800.0,17.6579,17.6579,17.5953,17.6043,270800.0
2007-05-18 15:40:00,19.69,19.71,19.68,19.69,172800.0,17.6043,17.6222,17.5953,17.6043,172800.0
2007-05-18 15:45:00,19.69,19.7,19.63,19.64,337200.0,17.6043,17.6132,17.5506,17.5596,337200.0
2007-05-18 15:50:00,19.64,19.67,19.64,19.66,160400.0,17.5596,17.5864,17.5596,17.5775,160400.0
2007-05-18 15:55:00,19.66,19.72,19.64,19.72,344000.0,17.5775,17.6311,17.5596,17.6311,344000.0
2007-05-21 09:30:00,19.47,19.69,19.46,19.68,378800.0,17.4076,17.6043,17.3986,17.5953,378800.0
2007-05-21 09:35:00,19.68,19.7,19.49,19.49,293200.0,17.5953,17.6132,17.4255,17.4255,293200.0
2007-05-21 09:40:00,19.51,19.62,19.48,19.58,225200.0,17.4434,17.5417,17.4165,17.5059,225200.0
2007-05-21 09:45:00,19.58,19.59,19.53,19.53,112400.0,17.5059,17.5149,17.4612,17.4612,112400.0
2007-05-21 09:50:00,19.54,19.58,19.52,19.56,233600.0,17.4702,17.5059,17.4523,17.4881,233600.0
2007-05-21 09:55:00,19.56,19.58,19.53,19.53,117600.0,17.4881,17.5059,17.4612,17.4612,117600.0
2007-05-21 10:00:00,19.52,19.55,19.49,19.5,139600.0,17.4523,17.4791,17.4255,17.4344,139600.0
2007-05-21 10:05:00,19.5,19.56,19.49,19.54,60000.0,17.4344,17.4881,17.4255,17.4702,60000.0
2007-05-21 10:10:00,19.54,19.54,19.44,19.45,108400.0,17.4702,17.4702,17.3808,17.3897,108400.0
2007-05-21 10:15:00,19.46,19.47,19.43,19.45,77200.0,17.3986,17.4076,17.3718,17.3897,77200.0
2007-05-21 10:20:00,19.45,19.48,19.45,19.45,102400.0,17.3897,17.4165,17.3897,17.3897,102400.0
2007-05-21 10:25:00,19.45,19.46,19.45,19.45,71200.0,17.3897,17.3986,17.3897,17.3897,71200.0
2007-05-21 10:30:00,19.45,19.48,19.45,19.47,82000.0,17.3897,17.4165,17.3897,17.4076,82000.0
2007-05-21 10:35:00,19.47,19.48,19.45,19.46,73600.0,17.4076,17.4165,17.3897,17.3986,73600.0
2007-05-21 10:40:00,19.47,19.48,19.45,19.48,56800.0,17.4076,17.4165,17.3897,17.4165,56800.0
2007-05-21 10:45:00,19.48,19.54,19.46,19.54,118800.0,17.4165,17.4702,17.3986,17.4702,118800.0
2007-05-21 10:50:00,19.55,19.58,19.53,19.54,164800.0,17.4791,17.5059,17.4612,17.4702,164800.0
2007-05-21 10:55:00,19.54,19.54,19.5,19.52,93600.0,17.4702,17.4702,17.4344,17.4523,93600.0
2007-05-21 11:00:00,19.52,19.52,19.48,19.5,132400.0,17.4523,17.4523,17.4165,17.4344,132400.0
2007-05-21 11:05:00,19.5,19.56,19.5,19.53,70800.0,17.4344,17.4881,17.4344,17.4612,70800.0
2007-05-21 11:10:00,19.54,19.55,19.52,19.53,129600.0,17.4702,17.4791,17.4523,17.4612,129600.0
2007-05-21 11:15:00,19.53,19.56,19.5,19.56,172400.0,17.4612,17.4881,17.4344,17.4881,172400.0
2007-05-21 11:20:00,19.56,19.6,19.54,19.6,108400.0,17.4881,17.5238,17.4702,17.5238,108400.0
2007-05-21 11:25:00,19.61,19.61,19.55,19.59,37600.0,17.5328,17.5328,17.4791,17.5149,37600.0
2007-05-21 11:30:00,19.59,19.61,19.58,19.6,53600.0,17.5149,17.5328,17.5059,17.5238,53600.0
2007-05-21 11:35:00,19.59,19.64,19.58,19.63,58000.0,17.5149,17.5596,17.5059,17.5506,58000.0
2007-05-21 11:40:00,19.63,19.64,19.57,19.58,105600.0,17.5506,17.5596,17.497,17.5059,105600.0
2007-05-21 11:45:00,19.58,19.59,19.57,19.57,32400.0,17.5059,17.5149,17.497,17.497,32400.0
2007-05-21 11:50:00,19.57,19.61,19.57,19.61,30000.0,17.497,17.5328,17.497,17.5328,30000.0
2007-05-21 11:55:00,19.61,19.63,19.61,19.62,66800.0,17.5328,17.5506,17.5328,17.5417,66800.0
2007-05-21 12:00:00,19.62,19.62,19.57,19.59,65600.0,17.5417,17.5417,17.497,17.5149,65600.0
2007-05-21 12:05:00,19.6,19.61,19.56,19.59,84800.0,17.5238,17.5328,17.4881,17.5149,84800.0
2007-05-21 12:10:00,19.59,19.62,19.59,19.61,43200.0,17.5149,17.5417,17.5149,17.5328,43200.0
2007-05-21 12:15:00,19.62,19.62,19.58,19.62,40800.0,17.5417,17.5417,17.5059,17.5417,40800.0
2007-05-21 12:20:00,19.61,19.63,19.59,19.6,69600.0,17.5328,17.5506,17.5149,17.5238,69600.0
2007-05-21 12:25:00,19.61,19.66,19.61,19.63,41200.0,17.5328,17.5775,17.5328,17.5506,41200.0
2007-05-21 12:30:00,19.64,19.64,19.63,19.64,24800.0,17.5596,17.5596,17.5506,17.5596,24800.0
2007-05-21 12:35:00,19.64,19.67,19.63,19.66,122000.0,17.5596,17.5864,17.5506,17.5775,122000.0
2007-05-21 12:40:00,19.67,19.7,19.66,19.66,70800.0,17.5864,17.6132,17.5775,17.5775,70800.0
2007-05-21 12:45:00,19.66,19.66,19.63,19.65,52000.0,17.5775,17.5775,17.5506,17.5685,52000.0
2007-05-21 12:50:00,19.65,19.66,19.64,19.65,41200.0,17.5685,17.5775,17.5596,17.5685,41200.0
2007-05-21 12:55:00,19.66,19.66,19.63,19.63,54400.0,17.5775,17.5775,17.5506,17.5506,54400.0
2007-05-21 13:00:00,19.63,19.64,19.56,19.58,42400.0,17.5506,17.5596,17.4881,17.5059,42400.0
2007-05-21 13:05:00,19.59,19.65,19.59,19.64,106000.0,17.5149,17.5685,17.5149,17.5596,106000.0
2007-05-21 13:10:00,19.64,19.68,19.63,19.68,62400.0,17.5596,17.5953,17.5506,17.5953,62400.0
2007-05-21 13:15:00,19.67,19.7,19.67,19.7,64800.0,17.5864,17.6132,17.5864,17.6132,64800.0
2007-05-21 13:20:00,19.69,19.7,19.68,19.68,37600.0,17.6043,17.6132,17.5953,17.5953,37600.0
2007-05-21 13:25:00,19.68,19.71,19.68,19.7,44000.0,17.5953,17.6222,17.5953,17.6132,44000.0
2007-05-21 13:30:00,19.7,19.72,19.68,19.68,78800.0,17.6132,17.6311,17.5953,17.5953,78800.0
2007-05-21 13:35:00,19.68,19.68,19.62,19.62,83600.0,17.5953,17.5953,17.5417,17.5417,83600.0
2007-05-21 13:40:00,19.63,19.66,19.61,19.62,90800.0,17.5506,17.5775,17.5328,17.5417,90800.0
2007-05-21 13:45:00,19.62,19.63,19.62,19.63,15600.0,17.5417,17.5506,17.5417,17.5506,15600.0
2007-05-21 13:50:00,19.63,19.63,19.6,19.6,28800.0,17.5506,17.5506,17.5238,17.5238,28800.0
2007-05-21 13:55:00,19.6,19.61,19.59,19.59,33600.0,17.5238,17.5328,17.5149,17.5149,33600.0
2007-05-21 14:00:00,19.61,19.63,19.6,19.61,48000.0,17.5328,17.5506,17.5238,17.5328,48000.0
2007-05-21 14:05:00,19.61,19.61,19.57,19.57,41200.0,17.5328,17.5328,17.497,17.497,41200.0
2007-05-21 14:10:00,19.57,19.59,19.57,19.59,31600.0,17.497,17.5149,17.497,17.5149,31600.0
2007-05-21 14:15:00,19.58,19.59,19.58,19.59,27600.0,17.5059,17.5149,17.5059,17.5149,27600.0
2007-05-21 14:20:00,19.59,19.61,19.59,19.6,44800.0,17.5149,17.5328,17.5149,17.5238,44800.0
2007-05-21 14:25:00,19.6,19.61,19.59,19.59,42800.0,17.5238,17.5328,17.5149,17.5149,42800.0
2007-05-21 14:30:00,19.6,19.6,19.6,19.6,23600.0,17.5238,17.5238,17.5238,17.5238,23600.0
2007-05-21 14:35:00,19.6,19.6,19.59,19.6,42400.0,17.5238,17.5238,17.5149,17.5238,42400.0
2007-05-21 14:40:00,19.6,19.61,19.6,19.61,30800.0,17.5238,17.5328,17.5238,17.5328,30800.0
2007-05-21 14:45:00,19.6,19.63,19.6,19.63,60800.0,17.5238,17.5506,17.5238,17.5506,60800.0
2007-05-21 14:50:00,19.63,19.65,19.62,19.63,54400.0,17.5506,17.5685,17.5417,17.5506,54400.0
2007-05-21 14:55:00,19.62,19.63,19.57,19.58,44800.0,17.5417,17.5506,17.497,17.5059,44800.0
2007-05-21 15:00:00,19.58,19.59,19.54,19.55,58000.0,17.5059,17.5149,17.4702,17.4791,58000.0
2007-05-21 15:05:00,19.55,19.55,19.52,19.52,137600.0,17.4791,17.4791,17.4523,17.4523,137600.0
2007-05-21 15:10:00,19.51,19.56,19.51,19.55,112000.0,17.4434,17.4881,17.4434,17.4791,112000.0
2007-05-21 15:15:00,19.55,19.55,19.52,19.54,64800.0,17.4791,17.4791,17.4523,17.4702,64800.0
2007-05-21 15:20:00,19.54,19.55,19.48,19.5,100000.0,17.4702,17.4791,17.4165,17.4344,100000.0
2007-05-21 15:25:00,19.5,19.55,19.47,19.5,240000.0,17.4344,17.4791,17.4076,17.4344,240000.0
2007-05-21 15:30:00,19.5,19.51,19.46,19.49,73600.0,17.4344,17.4434,17.3986,17.4255,73600.0
2007-05-21 15:35:00,19.5,19.54,19.49,19.54,83600.0,17.4344,17.4702,17.4255,17.4702,83600.0
2007-05-21 15:40:00,19.54,19.61,19.49,19.58,200400.0,17.4702,17.5328,17.4255,17.5059,200400.0
2007-05-21 15:45:00,19.59,19.6,19.55,19.58,86000.0,17.5149,17.5238,17.4791,17.5059,86000.0
2007-05-21 15:50:00,19.59,19.59,19.55,19.58,78400.0,17.5149,17.5149,17.4791,17.5059,78400.0
2007-05-21 15:55:00,19.58,19.61,19.55,19.6,125200.0,17.5059,17.5328,17.4791,17.5238,125200.0
2007-05-22 09:30:00,19.88,20.0,19.88,19.99,486000.0,17.7742,17.8814,17.7742,17.8725,486000.0
2007-05-22 09:35:00,19.98,20.0,19.95,19.96,267600.0,17.8636,17.8814,17.8367,17.8457,267600.0
2007-05-22 09:40:00,19.96,20.09,19.95,20.07,859200.0,17.8457,17.9619,17.8367,17.944,859200.0
2007-05-22 09:45:00,20.08,20.14,19.98,19.99,460800.0,17.953,18.0066,17.8636,17.8725,460800.0
2007-05-22 09:50:00,19.99,20.0,19.95,19.98,258800.0,17.8725,17.8814,17.8367,17.8636,258800.0
2007-05-22 09:55:00,19.97,20.03,19.97,20.03,149600.0,17.8546,17.9083,17.8546,17.9083,149600.0
2007-05-22 10:00:00,20.03,20.07,20.01,20.06,124800.0,17.9083,17.944,17.8904,17.9351,124800.0
2007-05-22 10:05:00,20.06,20.08,20.05,20.07,138800.0,17.9351,17.953,17.9262,17.944,138800.0
2007-05-22 10:10:00,20.07,20.08,20.05,20.06,121600.0,17.944,17.953,17.9262,17.9351,121600.0
2007-05-22 10:15:00,20.06,20.08,19.93,19.93,128800.0,17.9351,17.953,17.8189,17.8189,128800.0
2007-05-22 10:20:00,19.94,19.94,19.81,19.82,201200.0,17.8278,17.8278,17.7116,17.7205,201200.0
2007-05-22 10:25:00,19.83,19.89,19.83,19.87,89600.0,17.7295,17.7831,17.7295,17.7652,89600.0
2007-05-22 10:30:00,19.88,19.9,19.84,19.85,94800.0,17.7742,17.792,17.7384,17.7473,94800.0
2007-05-22 10:35:00,19.85,19.85,19.73,19.74,143200.0,17.7473,17.7473,17.64,17.649,143200.0
2007-05-22 10:40:00,19.73,19.81,19.73,19.8,187200.0,17.64,17.7116,17.64,17.7026,187200.0
2007-05-22 10:45:00,19.8,19.8,19.7,19.72,79200.0,17.7026,17.7026,17.6132,17.6311,79200.0
2007-05-22 10:50:00,19.71,19.76,19.66,19.68,134800.0,17.6222,17.6669,17.5775,17.5953,134800.0
2007-05-22 10:55:00,19.69,19.69,19.61,19.68,155600.0,17.6043,17.6043,17.5328,17.5953,155600.0
2007-05-22 11:00:00,19.69,19.75,19.69,19.72,117600.0,17.6043,17.6579,17.6043,17.6311,117600.0
2007-05-22 11:05:00,19.72,19.73,19.69,19.7,40000.0,17.6311,17.64,17.6043,17.6132,40000.0
2007-05-22 11:10:00,19.69,19.72,19.64,19.64,61600.0,17.6043,17.6311,17.5596,17.5596,61600.0
2007-05-22 11:15:00,19.66,19.67,19.64,19.67,57200.0,17.5775,17.5864,17.5596,17.5864,57200.0
2007-05-22 11:20:00,19.67,19.69,19.64,19.69,37200.0,17.5864,17.6043,17.5596,17.6043,37200.0
2007-05-22 11:25:00,19.68,19.76,19.67,19.75,64400.0,17.5953,17.6669,17.5864,17.6579,64400.0
2007-05-22 11:30:00,19.76,19.76,19.7,19.71,32800.0,17.6669,17.6669,17.6132,17.6222,32800.0
2007-05-22 11:35:00,19.71,19.72,19.68,19.69,20800.0,17.6222,17.6311,17.5953,17.6043,20800.0
2007-05-22 11:40:00,19.69,19.71,19.66,19.66,34400.0,17.6043,17.6222,17.5775,17.5775,34400.0
2007-05-22 11:45:00,19.67,19.7,19.66,19.66,37200.0,17.5864,17.6132,17.5775,17.5775,37200.0
2007-05-22 11:50:00,19.66,19.68,19.66,19.66,36000.0,17.5775,17.5953,17.5775,17.5775,36000.0
2007-05-22 11:55:00,19.66,19.68,19.63,19.65,31600.0,17.5775,17.5953,17.5506,17.5685,31600.0
2007-05-22 12:00:00,19.66,19.66,19.64,19.65,24400.0,17.5775,17.5775,17.5596,17.5685,24400.0
2007-05-22 12:05:00,19.65,19.66,19.64,19.65,36800.0,17.5685,17.5775,17.5596,17.5685,36800.0
2007-05-22 12:10:00,19.65,19.66,19.64,19.65,24400.0,17.5685,17.5775,17.5596,17.5685,24400.0
2007-05-22 12:15:00,19.64,19.66,19.58,19.6,130000.0,17.5596,17.5775,17.5059,17.5238,130000.0
2007-05-22 12:20:00,19.6,19.66,19.6,19.65,77600.0,17.5238,17.5775,17.5238,17.5685,77600.0
2007-05-22 12:25:00,19.64,19.67,19.64,19.66,31600.0,17.5596,17.5864,17.5596,17.5775,31600.0
2007-05-22 12:30:00,19.66,19.68,19.66,19.67,28000.0,17.5775,17.5953,17.5775,17.5864,28000.0
2007-05-22 12:35:00,19.67,19.7,19.67,19.68,65200.0,17.5864,17.6132,17.5864,17.5953,65200.0
2007-05-22 12:40:00,19.68,19.68,19.66,19.66,62000.0,17.5953,17.5953,17.5775,17.5775,62000.0
2007-05-22 12:45:00,19.66,19.67,19.66,19.67,42800.0,17.5775,17.5864,17.5775,17.5864,42800.0
2007-05-22 12:50:00,19.67,19.68,19.67,19.67,28800.0,17.5864,17.5953,17.5864,17.5864,28800.0
2007-05-22 12:55:00,19.68,19.7,19.67,19.7,111200.0,17.5953,17.6132,17.5864,17.6132,111200.0
2007-05-22 13:00:00,19.7,19.7,19.66,19.66,66800.0,17.6132,17.6132,17.5775,17.5775,66800.0
2007-05-22 13:05:00,19.67,19.72,19.67,19.72,12000.0,17.5864,17.6311,17.5864,17.6311,12000.0
2007-05-22 13:10:00,19.71,19.71,19.69,19.7,585600.0,17.6222,17.6222,17.6043,17.6132,585600.0
2007-05-22 13:15:00,19.71,19.71,19.69,19.71,75200.0,17.6222,17.6222,17.6043,17.6222,75200.0
2007-05-22 13:20:00,19.71,19.71,19.7,19.71,17600.0,17.6222,17.6222,17.6132,17.6222,17600.0
2007-05-22 13:25:00,19.7,19.71,19.7,19.7,37600.0,17.6132,17.6222,17.6132,17.6132,37600.0
2007-05-22 13:30:00,19.7,19.72,19.7,19.72,72400.0,17.6132,17.6311,17.6132,17.6311,72400.0
2007-05-22 13:35:00,19.72,19.74,19.71,19.71,42000.0,17.6311,17.649,17.6222,17.6222,42000.0
2007-05-22 13:40:00,19.71,19.71,19.68,19.7,54000.0,17.6222,17.6222,17.5953,17.6132,54000.0
2007-05-22 13:45:00,19.69,19.7,19.68,19.69,21600.0,17.6043,17.6132,17.5953,17.6043,21600.0
2007-05-22 13:50:00,19.69,19.72,19.68,19.69,45200.0,17.6043,17.6311,17.5953,17.6043,45200.0
2007-05-22 13:55:00,19.69,19.7,19.67,19.68,30400.0,17.6043,17.6132,17.5864,17.5953,30400.0
2007-05-22 14:00:00,19.67,19.68,19.66,19.68,88800.0,17.5864,17.5953,17.5775,17.5953,88800.0
2007-05-22 14:05:00,19.68,19.7,19.67,19.7,17200.0,17.5953,17.6132,17.5864,17.6132,17200.0
2007-05-22 14:10:00,19.7,19.71,19.69,19.71,40400.0,17.6132,17.6222,17.6043,17.6222,40400.0
2007-05-22 14:15:00,19.71,19.72,19.68,19.68,29600.0,17.6222,17.6311,17.5953,17.5953,29600.0
2007-05-22 14:20:00,19.68,19.68,19.66,19.66,27200.0,17.5953,17.5953,17.5775,17.5775,27200.0
2007-05-22 14:25:00,19.66,19.66,19.65,19.66,21200.0,17.5775,17.5775,17.5685,17.5775,21200.0
2007-05-22 14:30:00,19.67,19.67,19.66,19.67,27600.0,17.5864,17.5864,17.5775,17.5864,27600.0
2007-05-22 14:35:00,19.67,19.68,19.61,19.62,130400.0,17.5864,17.5953,17.5328,17.5417,130400.0
2007-05-22 14:40:00,19.62,19.67,19.62,19.66,66800.0,17.5417,17.5864,17.5417,17.5775,66800.0
2007-05-22 14:45:00,19.66,19.69,19.66,19.67,46000.0,17.5775,17.6043,17.5775,17.5864,46000.0
2007-05-22 14:50:00,19.68,19.68,19.67,19.68,45600.0,17.5953,17.5953,17.5864,17.5953,45600.0
2007-05-22 14:55:00,19.68,19.68,19.64,19.66,69200.0,17.5953,17.5953,17.5596,17.5775,69200.0
2007-05-22 15:00:00,19.67,19.68,19.65,19.68,30800.0,17.5864,17.5953,17.5685,17.5953,30800.0
2007-05-22 15:05:00,19.68,19.69,19.67,19.69,63200.0,17.5953,17.6043,17.5864,17.6043,63200.0
2007-05-22 15:10:00,19.68,19.7,19.67,19.67,81600.0,17.5953,17.6132,17.5864,17.5864,81600.0
2007-05-22 15:15:00,19.67,19.67,19.64,19.67,74000.0,17.5864,17.5864,17.5596,17.5864,74000.0
2007-05-22 15:20:00,19.66,19.71,19.65,19.65,73600.0,17.5775,17.6222,17.5685,17.5685,73600.0
2007-05-22 15:25:00,19.65,19.68,19.65,19.65,92400.0,17.5685,17.5953,17.5685,17.5685,92400.0
2007-05-22 15:30:00,19.65,19.71,19.65,19.69,119600.0,17.5685,17.6222,17.5685,17.6043,119600.0
2007-05-22 15:35:00,19.68,19.7,19.67,19.68,56400.0,17.5953,17.6132,17.5864,17.5953,56400.0
2007-05-22 15:40:00,19.68,19.72,19.68,19.7,59200.0,17.5953,17.6311,17.5953,17.6132,59200.0
2007-05-22 15:45:00,19.7,19.7,19.65,19.66,53200.0,17.6132,17.6132,17.5685,17.5775,53200.0
2007-05-22 15:50:00,19.66,19.67,19.66,19.67,45600.0,17.5775,17.5864,17.5775,17.5864,45600.0
2007-05-22 15:55:00,19.67,19.71,19.62,19.66,312800.0,17.5864,17.6222,17.5417,17.5775,312800.0
2007-05-23 09:30:00,19.68,19.68,19.55,19.55,203200.0,17.5953,17.5953,17.4791,17.4791,203200.0
2007-05-23 09:35:00,19.55,19.55,19.45,19.45,165200.0,17.4791,17.4791,17.3897,17.3897,165200.0
2007-05-23 09:40:00,19.46,19.48,19.34,19.35,271600.0,17.3986,17.4165,17.2914,17.3003,271600.0
2007-05-23 09:45:00,19.35,19.35,19.3,19.33,253600.0,17.3003,17.3003,17.2556,17.2824,253600.0
2007-05-23 09:50:00,19.33,19.41,19.33,19.41,217600.0,17.2824,17.3539,17.2824,17.3539,217600.0
2007-05-23 09:55:00,19.4,19.43,19.38,19.42,139600.0,17.345,17.3718,17.3271,17.3629,139600.0
2007-05-23 10:00:00,19.41,19.42,19.4,19.41,106000.0,17.3539,17.3629,17.345,17.3539,106000.0
2007-05-23 10:05:00,19.41,19.42,19.39,19.4,110000.0,17.3539,17.3629,17.3361,17.345,110000.0
2007-05-23 10:10:00,19.4,19.4,19.32,19.34,168000.0,17.345,17.345,17.2735,17.2914,168000.0
2007-05-23 10:15:00,19.34,19.36,19.32,19.33,165600.0,17.2914,17.3092,17.2735,17.2824,165600.0
2007-05-23 10:20:00,19.33,19.33,19.3,19.32,126400.0,17.2824,17.2824,17.2556,17.2735,126400.0
2007-05-23 10:25:00,19.31,19.32,19.28,19.28,187200.0,17.2645,17.2735,17.2377,17.2377,187200.0
2007-05-23 10:30:00,19.28,19.31,19.25,19.31,260400.0,17.2377,17.2645,17.2109,17.2645,260400.0
2007-05-23 10:35:00,19.3,19.31,19.29,19.3,67600.0,17.2556,17.2645,17.2467,17.2556,67600.0
2007-05-23 10:40:00,19.3,19.31,19.3,19.31,108000.0,17.2556,17.2645,17.2556,17.2645,108000.0
2007-05-23 10:45:00,19.31,19.31,19.29,19.3,73200.0,17.2645,17.2645,17.2467,17.2556,73200.0
2007-05-23 10:50:00,19.3,19.33,19.29,19.3,111200.0,17.2556,17.2824,17.2467,17.2556,111200.0
2007-05-23 10:55:00,19.3,19.3,19.29,19.3,58000.0,17.2556,17.2556,17.2467,17.2556,58000.0
2007-05-23 11:00:00,19.3,19.34,19.29,19.33,294400.0,17.2556,17.2914,17.2467,17.2824,294400.0
2007-05-23 11:05:00,19.33,19.36,19.33,19.36,198400.0,17.2824,17.3092,17.2824,17.3092,198400.0
2007-05-23 11:10:00,19.36,19.36,19.31,19.33,90800.0,17.3092,17.3092,17.2645,17.2824,90800.0
2007-05-23 11:15:00,19.33,19.36,19.33,19.35,124800.0,17.2824,17.3092,17.2824,17.3003,124800.0
2007-05-23 11:20:00,19.35,19.38,19.35,19.38,85600.0,17.3003,17.3271,17.3003,17.3271,85600.0
2007-05-23 11:25:00,19.38,19.38,19.36,19.36,50000.0,17.3271,17.3271,17.3092,17.3092,50000.0
2007-05-23 11:30:00,19.37,19.37,19.33,19.33,68000.0,17.3182,17.3182,17.2824,17.2824,68000.0
2007-05-23 11:35:00,19.33,19.33,19.3,19.31,90400.0,17.2824,17.2824,17.2556,17.2645,90400.0
2007-05-23 11:40:00,19.31,19.31,19.3,19.31,63200.0,17.2645,17.2645,17.2556,17.2645,63200.0
2007-05-23 11:45:00,19.31,19.31,19.29,19.3,70800.0,17.2645,17.2645,17.2467,17.2556,70800.0
2007-05-23 11:50:00,19.31,19.31,19.28,19.29,98400.0,17.2645,17.2645,17.2377,17.2467,98400.0
2007-05-23 11:55:00,19.29,19.29,19.26,19.26,89600.0,17.2467,17.2467,17.2198,17.2198,89600.0
2007-05-23 12:00:00,19.26,19.27,19.25,19.26,106800.0,17.2198,17.2288,17.2109,17.2198,106800.0
2007-05-23 12:05:00,19.26,19.26,19.24,19.24,104000.0,17.2198,17.2198,17.202,17.202,104000.0
2007-05-23 12:10:00,19.24,19.25,19.23,19.23,82000.0,17.202,17.2109,17.193,17.193,82000.0
2007-05-23 12:15:00,19.23,19.25,19.23,19.25,48400.0,17.193,17.2109,17.193,17.2109,48400.0
2007-05-23 12:20:00,19.25,19.25,19.24,19.25,71600.0,17.2109,17.2109,17.202,17.2109,71600.0
2007-05-23 12:25:00,19.25,19.25,19.24,19.25,28000.0,17.2109,17.2109,17.202,17.2109,28000.0
2007-05-23 12:30:00,19.25,19.25,19.24,19.24,56000.0,17.2109,17.2109,17.202,17.202,56000.0
2007-05-23 12:35:00,19.24,19.25,19.24,19.24,118400.0,17.202,17.2109,17.202,17.202,118400.0
2007-05-23 12:40:00,19.24,19.24,19.19,19.22,149600.0,17.202,17.202,17.1572,17.1841,149600.0
2007-05-23 12:45:00,19.22,19.23,19.22,19.22,100400.0,17.1841,17.193,17.1841,17.1841,100400.0
2007-05-23 12:50:00,19.22,19.22,19.2,19.2,44000.0,17.1841,17.1841,17.1662,17.1662,44000.0
2007-05-23 12:55:00,19.2,19.24,19.2,19.22,213600.0,17.1662,17.202,17.1662,17.1841,213600.0
2007-05-23 13:00:00,19.22,19.22,19.2,19.2,55600.0,17.1841,17.1841,17.1662,17.1662,55600.0
2007-05-23 13:05:00,19.2,19.21,19.2,19.21,56000.0,17.1662,17.1751,17.1662,17.1751,56000.0
2007-05-23 13:10:00,19.2,19.21,19.2,19.21,83200.0,17.1662,17.1751,17.1662,17.1751,83200.0
2007-05-23 13:15:00,19.2,19.21,19.14,19.16,174800.0,17.1662,17.1751,17.1125,17.1304,174800.0
2007-05-23 13:20:00,19.16,19.17,19.14,19.14,91600.0,17.1304,17.1394,17.1125,17.1125,91600.0
2007-05-23 13:25:00,19.15,19.15,19.13,19.14,106000.0,17.1215,17.1215,17.1036,17.1125,106000.0
2007-05-23 13:30:00,19.14,19.14,19.13,19.14,62400.0,17.1125,17.1125,17.1036,17.1125,62400.0
2007-05-23 13:35:00,19.14,19.16,19.14,19.16,286000.0,17.1125,17.1304,17.1125,17.1304,286000.0
2007-05-23 13:40:00,19.16,19.17,19.15,19.16,163200.0,17.1304,17.1394,17.1215,17.1304,163200.0
2007-05-23 13:45:00,19.17,19.17,19.16,19.16,106400.0,17.1394,17.1394,17.1304,17.1304,106400.0
2007-05-23 13:50:00,19.16,19.18,19.15,19.18,102000.0,17.1304,17.1483,17.1215,17.1483,102000.0
2007-05-23 13:55:00,19.18,19.18,19.14,19.15,359600.0,17.1483,17.1483,17.1125,17.1215,359600.0
2007-05-23 14:00:00,19.15,19.16,19.13,19.13,107200.0,17.1215,17.1304,17.1036,17.1036,107200.0
2007-05-23 14:05:00,19.13,19.15,19.08,19.08,183600.0,17.1036,17.1215,17.0589,17.0589,183600.0
2007-05-23 14:10:00,19.08,19.12,19.08,19.11,96800.0,17.0589,17.0947,17.0589,17.0857,96800.0
2007-05-23 14:15:00,19.11,19.11,19.06,19.07,182800.0,17.0857,17.0857,17.041,17.05,182800.0
2007-05-23 14:20:00,19.07,19.07,19.01,19.04,207600.0,17.05,17.05,16.9963,17.0231,207600.0
2007-05-23 14:25:00,19.04,19.06,19.02,19.04,187600.0,17.0231,17.041,17.0053,17.0231,187600.0
2007-05-23 14:30:00,19.04,19.11,19.04,19.06,297200.0,17.0231,17.0857,17.0231,17.041,297200.0
2007-05-23 14:35:00,19.1,19.1,19.05,19.06,252000.0,17.0768,17.0768,17.0321,17.041,252000.0
2007-05-23 14:40:00,19.06,19.07,19.02,19.03,300400.0,17.041,17.05,17.0053,17.0142,300400.0
2007-05-23 14:45:00,19.04,19.09,19.03,19.07,83600.0,17.0231,17.0678,17.0142,17.05,83600.0
2007-05-23 14:50:00,19.07,19.12,19.07,19.11,73200.0,17.05,17.0947,17.05,17.0857,73200.0
2007-05-23 14:55:00,19.11,19.11,19.08,19.1,262000.0,17.0857,17.0857,17.0589,17.0768,262000.0
2007-05-23 15:00:00,19.1,19.1,19.09,19.09,113200.0,17.0768,17.0768,17.0678,17.0678,113200.0
2007-05-23 15:05:00,19.09,19.1,19.08,19.08,90800.0,17.0678,17.0768,17.0589,17.0589,90800.0
2007-05-23 15:10:00,19.08,19.08,19.04,19.04,177200.0,17.0589,17.0589,17.0231,17.0231,177200.0
2007-05-23 15:15:00,19.04,19.06,19.03,19.04,101600.0,17.0231,17.041,17.0142,17.0231,101600.0
2007-05-23 15:20:00,19.04,19.07,19.04,19.07,163600.0,17.0231,17.05,17.0231,17.05,163600.0
2007-05-23 15:25:00,19.07,19.07,19.04,19.04,141200.0,17.05,17.05,17.0231,17.0231,141200.0
2007-05-23 15:30:00,19.05,19.06,19.03,19.04,184800.0,17.0321,17.041,17.0142,17.0231,184800.0
2007-05-23 15:35:00,19.04,19.06,19.02,19.03,156400.0,17.0231,17.041,17.0053,17.0142,156400.0
2007-05-23 15:40:00,19.03,19.03,19.0,19.02,320800.0,17.0142,17.0142,16.9874,17.0053,320800.0
2007-05-23 15:45:00,19.02,19.02,18.95,18.99,572800.0,17.0053,17.0053,16.9427,16.9784,572800.0
2007-05-23 15:50:00,19.0,19.01,18.98,18.99,652800.0,16.9874,16.9963,16.9695,16.9784,652800.0
2007-05-23 15:55:00,18.99,19.05,18.99,19.04,510000.0,16.9784,17.0321,16.9784,17.0231,510000.0
2007-05-24 09:30:00,19.02,19.06,18.95,19.06,377200.0,17.0053,17.041,16.9427,17.041,377200.0
2007-05-24 09:35:00,19.05,19.08,18.96,18.96,544800.0,17.0321,17.0589,16.9516,16.9516,544800.0
2007-05-24 09:40:00,18.96,19.04,18.93,19.04,300000.0,16.9516,17.0231,16.9248,17.0231,300000.0
2007-05-24 09:45:00,19.05,19.07,19.05,19.06,131600.0,17.0321,17.05,17.0321,17.041,131600.0
2007-05-24 09:50:00,19.06,19.07,19.02,19.04,88800.0,17.041,17.05,17.0053,17.0231,88800.0
2007-05-24 09:55:00,19.04,19.04,18.97,18.98,122400.0,17.0231,17.0231,16.9606,16.9695,122400.0
2007-05-24 10:00:00,18.98,19.07,18.98,19.06,264000.0,16.9695,17.05,16.9695,17.041,264000.0
2007-05-24 10:05:00,19.06,19.08,19.05,19.06,116800.0,17.041,17.0589,17.0321,17.041,116800.0
2007-05-24 10:10:00,19.06,19.14,19.05,19.14,162000.0,17.041,17.1125,17.0321,17.1125,162000.0
2007-05-24 10:15:00,19.13,19.14,19.05,19.05,78000.0,17.1036,17.1125,17.0321,17.0321,78000.0
2007-05-24 10:20:00,19.05,19.06,19.03,19.03,65200.0,17.0321,17.041,17.0142,17.0142,65200.0
2007-05-24 10:25:00,19.03,19.08,19.02,19.03,151600.0,17.0142,17.0589,17.0053,17.0142,151600.0
2007-05-24 10:30:00,19.02,19.05,19.02,19.05,199200.0,17.0053,17.0321,17.0053,17.0321,199200.0
2007-05-24 10:35:00,19.05,19.06,19.03,19.04,163600.0,17.0321,17.041,17.0142,17.0231,163600.0
2007-05-24 10:40:00,19.03,19.06,19.02,19.02,114400.0,17.0142,17.041,17.0053,17.0053,114400.0
2007-05-24 10:45:00,19.02,19.06,19.0,19.03,203200.0,17.0053,17.041,16.9874,17.0142,203200.0
2007-05-24 10:50:00,19.04,19.06,19.03,19.05,155600.0,17.0231,17.041,17.0142,17.0321,155600.0
2007-05-24 10:55:00,19.06,19.06,18.98,18.99,141600.0,17.041,17.041,16.9695,16.9784,141600.0
2007-05-24 11:00:00,19.0,19.0,18.98,18.98,235200.0,16.9874,16.9874,16.9695,16.9695,235200.0
2007-05-24 11:05:00,18.98,19.0,18.96,18.97,225600.0,16.9695,16.9874,16.9516,16.9606,225600.0
2007-05-24 11:10:00,18.98,18.99,18.86,18.87,286000.0,16.9695,16.9784,16.8622,16.8711,286000.0
2007-05-24 11:15:00,18.88,18.88,18.79,18.8,310000.0,16.8801,16.8801,16.7996,16.8086,310000.0
2007-05-24 11:20:00,18.8,18.81,18.78,18.81,165600.0,16.8086,16.8175,16.7907,16.8175,165600.0
2007-05-24 11:25:00,18.81,18.84,18.7,18.7,465600.0,16.8175,16.8443,16.7192,16.7192,465600.0
2007-05-24 11:30:00,18.7,18.73,18.69,18.71,388000.0,16.7192,16.746,16.7102,16.7281,388000.0
2007-05-24 11:35:00,18.72,18.73,18.69,18.71,196800.0,16.737,16.746,16.7102,16.7281,196800.0
2007-05-24 11:40:00,18.71,18.72,18.69,18.69,77200.0,16.7281,16.737,16.7102,16.7102,77200.0
2007-05-24 11:45:00,18.7,18.76,18.7,18.75,264400.0,16.7192,16.7728,16.7192,16.7639,264400.0
2007-05-24 11:50:00,18.75,18.79,18.74,18.79,222800.0,16.7639,16.7996,16.7549,16.7996,222800.0
2007-05-24 11:55:00,18.79,18.82,18.78,18.82,49200.0,16.7996,16.8264,16.7907,16.8264,49200.0
2007-05-24 12:00:00,18.81,18.84,18.8,18.82,169200.0,16.8175,16.8443,16.8086,16.8264,169200.0
2007-05-24 12:05:00,18.82,18.82,18.76,18.77,206000.0,16.8264,16.8264,16.7728,16.7817,206000.0
2007-05-24 12:10:00,18.77,18.77,18.72,18.74,154400.0,16.7817,16.7817,16.737,16.7549,154400.0
2007-05-24 12:15:00,18.74,18.76,18.72,18.72,102000.0,16.7549,16.7728,16.737,16.737,102000.0
2007-05-24 12:20:00,18.73,18.73,18.68,18.7,254800.0,16.746,16.746,16.7013,16.7192,254800.0
2007-05-24 12:25:00,18.71,18.75,18.7,18.7,100800.0,16.7281,16.7639,16.7192,16.7192,100800.0
2007-05-24 12:30:00,18.7,18.75,18.63,18.63,178400.0,16.7192,16.7639,16.6566,16.6566,178400.0
2007-05-24 12:35:00,18.63,18.66,18.62,18.64,134400.0,16.6566,16.6834,16.6476,16.6655,134400.0
2007-05-24 12:40:00,18.64,18.66,18.62,18.65,45200.0,16.6655,16.6834,16.6476,16.6744,45200.0
2007-05-24 12:45:00,18.66,18.68,18.63,18.66,74400.0,16.6834,16.7013,16.6566,16.6834,74400.0
2007-05-24 12:50:00,18.67,18.68,18.66,18.68,50800.0,16.6923,16.7013,16.6834,16.7013,50800.0
2007-05-24 12:55:00,18.68,18.71,18.68,18.7,96800.0,16.7013,16.7281,16.7013,16.7192,96800.0
2007-05-24 13:00:00,18.7,18.71,18.7,18.7,32800.0,16.7192,16.7281,16.7192,16.7192,32800.0
2007-05-24 13:05:00,18.7,18.7,18.69,18.7,106000.0,16.7192,16.7192,16.7102,16.7192,106000.0
2007-05-24 13:10:00,18.7,18.73,18.69,18.72,55200.0,16.7192,16.746,16.7102,16.737,55200.0
2007-05-24 13:15:00,18.73,18.8,18.73,18.78,111200.0,16.746,16.8086,16.746,16.7907,111200.0
2007-05-24 13:20:00,18.79,18.83,18.79,18.82,72000.0,16.7996,16.8354,16.7996,16.8264,72000.0
2007-05-24 13:25:00,18.82,18.82,18.79,18.79,82800.0,16.8264,16.8264,16.7996,16.7996,82800.0
2007-05-24 13:30:00,18.8,18.8,18.79,18.79,89200.0,16.8086,16.8086,16.7996,16.7996,89200.0
2007-05-24 13:35:00,18.79,18.82,18.79,18.82,110000.0,16.7996,16.8264,16.7996,16.8264,110000.0
2007-05-24 13:40:00,18.81,18.83,18.8,18.82,46400.0,16.8175,16.8354,16.8086,16.8264,46400.0
2007-05-24 13:45:00,18.83,18.85,18.82,18.83,103600.0,16.8354,16.8533,16.8264,16.8354,103600.0
2007-05-24 13:50:00,18.83,18.86,18.82,18.85,100800.0,16.8354,16.8622,16.8264,16.8533,100800.0
2007-05-24 13:55:00,18.85,18.89,18.84,18.86,103600.0,16.8533,16.889,16.8443,16.8622,103600.0
2007-05-24 14:00:00,18.86,18.87,18.82,18.84,102000.0,16.8622,16.8711,16.8264,16.8443,102000.0
2007-05-24 14:05:00,18.85,18.86,18.81,18.84,78000.0,16.8533,16.8622,16.8175,16.8443,78000.0
2007-05-24 14:10:00,18.84,18.86,18.81,18.82,91200.0,16.8443,16.8622,16.8175,16.8264,91200.0
2007-05-24 14:15:00,18.82,18.83,18.79,18.81,84400.0,16.8264,16.8354,16.7996,16.8175,84400.0
2007-05-24 14:20:00,18.82,18.85,18.75,18.81,130800.0,16.8264,16.8533,16.7639,16.8175,130800.0
2007-05-24 14:25:00,18.81,18.82,18.79,18.79,52000.0,16.8175,16.8264,16.7996,16.7996,52000.0
2007-05-24 14:30:00,18.79,18.81,18.79,18.8,60800.0,16.7996,16.8175,16.7996,16.8086,60800.0
2007-05-24 14:35:00,18.8,18.8,18.73,18.73,83600.0,16.8086,16.8086,16.746,16.746,83600.0
2007-05-24 14:40:00,18.73,18.77,18.72,18.75,120800.0,16.746,16.7817,16.737,16.7639,120800.0
2007-05-24 14:45:00,18.76,18.76,18.71,18.75,94400.0,16.7728,16.7728,16.7281,16.7639,94400.0
2007-05-24 14:50:00,18.76,18.77,18.74,18.75,80800.0,16.7728,16.7817,16.7549,16.7639,80800.0
2007-05-24 14:55:00,18.75,18.76,18.73,18.73,46800.0,16.7639,16.7728,16.746,16.746,46800.0
2007-05-24 15:00:00,18.74,18.76,18.73,18.74,73200.0,16.7549,16.7728,16.746,16.7549,73200.0
2007-05-24 15:05:00,18.74,18.75,18.71,18.74,82000.0,16.7549,16.7639,16.7281,16.7549,82000.0
2007-05-24 15:10:00,18.74,18.75,18.73,18.74,79200.0,16.7549,16.7639,16.746,16.7549,79200.0
2007-05-24 15:15:00,18.74,18.75,18.72,18.72,86400.0,16.7549,16.7639,16.737,16.737,86400.0
2007-05-24 15:20:00,18.72,18.74,18.71,18.73,86400.0,16.737,16.7549,16.7281,16.746,86400.0
2007-05-24 15:25:00,18.74,18.74,18.72,18.74,99200.0,16.7549,16.7549,16.737,16.7549,99200.0
2007-05-24 15:30:00,18.74,18.75,18.7,18.71,84800.0,16.7549,16.7639,16.7192,16.7281,84800.0
2007-05-24 15:35:00,18.7,18.71,18.66,18.67,163600.0,16.7192,16.7281,16.6834,16.6923,163600.0
2007-05-24 15:40:00,18.67,18.73,18.66,18.73,140400.0,16.6923,16.746,16.6834,16.746,140400.0
2007-05-24 15:45:00,18.73,18.74,18.71,18.74,164000.0,16.746,16.7549,16.7281,16.7549,164000.0
2007-05-24 15:50:00,18.74,18.74,18.71,18.72,181600.0,16.7549,16.7549,16.7281,16.737,181600.0
2007-05-24 15:55:00,18.72,18.75,18.7,18.74,279200.0,16.737,16.7639,16.7192,16.7549,279200.0
2007-05-25 09:30:00,18.77,19.04,18.77,18.98,268800.0,16.7817,17.0231,16.7817,16.9695,268800.0
2007-05-25 09:35:00,18.96,19.01,18.94,18.97,89600.0,16.9516,16.9963,16.9337,16.9606,89600.0
2007-05-25 09:40:00,18.97,18.99,18.95,18.98,88800.0,16.9606,16.9784,16.9427,16.9695,88800.0
2007-05-25 09:45:00,18.97,18.99,18.93,18.93,82400.0,16.9606,16.9784,16.9248,16.9248,82400.0
2007-05-25 09:50:00,18.93,18.94,18.92,18.92,99200.0,16.9248,16.9337,16.9158,16.9158,99200.0
2007-05-25 09:55:00,18.92,18.97,18.92,18.96,235600.0,16.9158,16.9606,16.9158,16.9516,235600.0
2007-05-25 10:00:00,18.96,18.96,18.89,18.9,75200.0,16.9516,16.9516,16.889,16.898,75200.0
2007-05-25 10:05:00,18.88,18.93,18.88,18.93,34800.0,16.8801,16.9248,16.8801,16.9248,34800.0
2007-05-25 10:10:00,18.91,18.93,18.89,18.89,78800.0,16.9069,16.9248,16.889,16.889,78800.0
2007-05-25 10:15:00,18.9,18.94,18.9,18.91,68000.0,16.898,16.9337,16.898,16.9069,68000.0
2007-05-25 10:20:00,18.92,18.94,18.89,18.89,58400.0,16.9158,16.9337,16.889,16.889,58400.0
2007-05-25 10:25:00,18.89,18.89,18.85,18.86,31600.0,16.889,16.889,16.8533,16.8622,31600.0
2007-05-25 10:30:00,18.86,18.87,18.83,18.87,136800.0,16.8622,16.8711,16.8354,16.8711,136800.0
2007-05-25 10:35:00,18.86,18.94,18.86,18.94,208400.0,16.8622,16.9337,16.8622,16.9337,208400.0
2007-05-25 10:40:00,18.93,19.0,18.93,18.99,114800.0,16.9248,16.9874,16.9248,16.9784,114800.0
2007-05-25 10:45:00,18.99,18.99,18.95,18.97,78400.0,16.9784,16.9784,16.9427,16.9606,78400.0
2007-05-25 10:50:00,18.96,18.98,18.96,18.97,92000.0,16.9516,16.9695,16.9516,16.9606,92000.0
2007-05-25 10:55:00,18.97,18.98,18.96,18.97,58000.0,16.9606,16.9695,16.9516,16.9606,58000.0
2007-05-25 11:00:00,18.97,19.06,18.97,19.02,208800.0,16.9606,17.041,16.9606,17.0053,208800.0
2007-05-25 11:05:00,19.02,19.03,18.99,18.99,43200.0,17.0053,17.0142,16.9784,16.9784,43200.0
2007-05-25 11:10:00,18.99,18.99,18.94,18.97,70000.0,16.9784,16.9784,16.9337,16.9606,70000.0
2007-05-25 11:15:00,18.98,19.0,18.97,18.99,24000.0,16.9695,16.9874,16.9606,16.9784,24000.0
2007-05-25 11:20:00,18.99,18.99,18.97,18.98,44800.0,16.9784,16.9784,16.9606,16.9695,44800.0
2007-05-25 11:25:00,18.98,18.98,18.97,18.97,37200.0,16.9695,16.9695,16.9606,16.9606,37200.0
2007-05-25 11:30:00,18.98,18.98,18.97,18.97,34400.0,16.9695,16.9695,16.9606,16.9606,34400.0
2007-05-25 11:35:00,18.97,18.98,18.97,18.97,33200.0,16.9606,16.9695,16.9606,16.9606,33200.0
2007-05-25 11:40:00,18.97,18.97,18.96,18.96,70800.0,16.9606,16.9606,16.9516,16.9516,70800.0
2007-05-25 11:45:00,18.96,18.96,18.94,18.94,66800.0,16.9516,16.9516,16.9337,16.9337,66800.0
2007-05-25 11:50:00,18.94,18.95,18.94,18.94,73200.0,16.9337,16.9427,16.9337,16.9337,73200.0
2007-05-25 11:55:00,18.94,18.97,18.94,18.94,66000.0,16.9337,16.9606,16.9337,16.9337,66000.0
2007-05-25 12:00:00,18.94,18.95,18.94,18.95,42400.0,16.9337,16.9427,16.9337,16.9427,42400.0
2007-05-25 12:05:00,18.95,18.95,18.94,18.94,70400.0,16.9427,16.9427,16.9337,16.9337,70400.0
2007-05-25 12:10:00,18.94,18.94,18.89,18.9,44000.0,16.9337,16.9337,16.889,16.898,44000.0
2007-05-25 12:15:00,18.9,18.9,18.85,18.86,52000.0,16.898,16.898,16.8533,16.8622,52000.0
2007-05-25 12:20:00,18.86,18.88,18.86,18.88,18400.0,16.8622,16.8801,16.8622,16.8801,18400.0
2007-05-25 12:25:00,18.89,18.9,18.85,18.85,68000.0,16.889,16.898,16.8533,16.8533,68000.0
2007-05-25 12:30:00,18.85,18.86,18.85,18.85,43600.0,16.8533,16.8622,16.8533,16.8533,43600.0
2007-05-25 12:35:00,18.86,18.9,18.85,18.86,38800.0,16.8622,16.898,16.8533,16.8622,38800.0
2007-05-25 12:40:00,18.86,18.86,18.85,18.85,66000.0,16.8622,16.8622,16.8533,16.8533,66000.0
2007-05-25 12:45:00,18.86,18.86,18.85,18.85,10000.0,16.8622,16.8622,16.8533,16.8533,10000.0
2007-05-25 12:50:00,18.86,18.86,18.85,18.85,15600.0,16.8622,16.8622,16.8533,16.8533,15600.0
2007-05-25 12:55:00,18.86,18.86,18.85,18.85,26800.0,16.8622,16.8622,16.8533,16.8533,26800.0
2007-05-25 13:00:00,18.85,18.86,18.85,18.85,39200.0,16.8533,16.8622,16.8533,16.8533,39200.0
2007-05-25 13:05:00,18.85,18.86,18.82,18.84,44400.0,16.8533,16.8622,16.8264,16.8443,44400.0
2007-05-25 13:10:00,18.83,18.86,18.83,18.85,166800.0,16.8354,16.8622,16.8354,16.8533,166800.0
2007-05-25 13:15:00,18.85,18.86,18.85,18.85,15600.0,16.8533,16.8622,16.8533,16.8533,15600.0
2007-05-25 13:20:00,18.85,18.85,18.84,18.85,17200.0,16.8533,16.8533,16.8443,16.8533,17200.0
2007-05-25 13:25:00,18.86,18.86,18.85,18.86,86400.0,16.8622,16.8622,16.8533,16.8622,86400.0
2007-05-25 13:30:00,18.86,18.86,18.86,18.86,11600.0,16.8622,16.8622,16.8622,16.8622,11600.0
2007-05-25 13:35:00,18.86,18.86,18.86,18.86,63200.0,16.8622,16.8622,16.8622,16.8622,63200.0
2007-05-25 13:40:00,18.86,18.87,18.86,18.86,28000.0,16.8622,16.8711,16.8622,16.8622,28000.0
2007-05-25 13:45:00,18.86,18.87,18.86,18.87,62400.0,16.8622,16.8711,16.8622,16.8711,62400.0
2007-05-25 13:50:00,18.88,18.91,18.87,18.89,120000.0,16.8801,16.9069,16.8711,16.889,120000.0
2007-05-25 13:55:00,18.89,18.91,18.89,18.9,52400.0,16.889,16.9069,16.889,16.898,52400.0
2007-05-25 14:00:00,18.9,18.96,18.9,18.93,71600.0,16.898,16.9516,16.898,16.9248,71600.0
2007-05-25 14:05:00,18.93,18.93,18.9,18.9,39200.0,16.9248,16.9248,16.898,16.898,39200.0
2007-05-25 14:10:00,18.9,18.91,18.89,18.89,28800.0,16.898,16.9069,16.889,16.889,28800.0
2007-05-25 14:15:00,18.89,18.89,18.86,18.86,41600.0,16.889,16.889,16.8622,16.8622,41600.0
2007-05-25 14:20:00,18.86,18.86,18.85,18.85,52800.0,16.8622,16.8622,16.8533,16.8533,52800.0
2007-05-25 14:25:00,18.85,18.86,18.83,18.84,24000.0,16.8533,16.8622,16.8354,16.8443,24000.0
2007-05-25 14:30:00,18.84,18.87,18.83,18.87,60800.0,16.8443,16.8711,16.8354,16.8711,60800.0
2007-05-25 14:35:00,18.86,18.86,18.85,18.86,28400.0,16.8622,16.8622,16.8533,16.8622,28400.0
2007-05-25 14:40:00,18.86,18.86,18.86,18.86,42400.0,16.8622,16.8622,16.8622,16.8622,42400.0
2007-05-25 14:45:00,18.86,18.88,18.85,18.88,40800.0,16.8622,16.8801,16.8533,16.8801,40800.0
2007-05-25 14:50:00,18.87,18.88,18.84,18.85,48800.0,16.8711,16.8801,16.8443,16.8533,48800.0
2007-05-25 14:55:00,18.85,18.86,18.84,18.85,59600.0,16.8533,16.8622,16.8443,16.8533,59600.0
2007-05-25 15:00:00,18.85,18.85,18.84,18.85,25200.0,16.8533,16.8533,16.8443,16.8533,25200.0
2007-05-25 15:05:00,18.85,18.86,18.84,18.85,40400.0,16.8533,16.8622,16.8443,16.8533,40400.0
2007-05-25 15:10:00,18.85,18.93,18.85,18.91,197600.0,16.8533,16.9248,16.8533,16.9069,197600.0
2007-05-25 15:15:00,18.92,18.92,18.91,18.91,62000.0,16.9158,16.9158,16.9069,16.9069,62000.0
2007-05-25 15:20:00,18.91,18.93,18.9,18.93,81200.0,16.9069,16.9248,16.898,16.9248,81200.0
2007-05-25 15:25:00,18.93,18.93,18.92,18.92,91200.0,16.9248,16.9248,16.9158,16.9158,91200.0
2007-05-25 15:30:00,18.93,18.96,18.92,18.95,89200.0,16.9248,16.9516,16.9158,16.9427,89200.0
2007-05-25 15:35:00,18.96,18.96,18.94,18.95,103600.0,16.9516,16.9516,16.9337,16.9427,103600.0
2007-05-25 15:40:00,18.95,18.96,18.94,18.96,115200.0,16.9427,16.9516,16.9337,16.9516,115200.0
2007-05-25 15:45:00,18.95,18.99,18.93,18.98,194000.0,16.9427,16.9784,16.9248,16.9695,194000.0
2007-05-25 15:50:00,18.99,18.99,18.94,18.94,158000.0,16.9784,16.9784,16.9337,16.9337,158000.0
2007-05-25 15:55:00,18.94,18.98,18.93,18.93,136400.0,16.9337,16.9695,16.9248,16.9248,136400.0
2007-05-29 09:30:00,18.89,18.95,18.88,18.91,118800.0,16.889,16.9427,16.8801,16.9069,118800.0
2007-05-29 09:35:00,18.91,19.11,18.91,19.09,120000.0,16.9069,17.0857,16.9069,17.0678,120000.0
2007-05-29 09:40:00,19.09,19.12,18.89,19.12,320800.0,17.0678,17.0947,16.889,17.0947,320800.0
2007-05-29 09:45:00,19.12,19.15,19.12,19.14,184400.0,17.0947,17.1215,17.0947,17.1125,184400.0
2007-05-29 09:50:00,19.14,19.2,19.11,19.18,124400.0,17.1125,17.1662,17.0857,17.1483,124400.0
2007-05-29 09:55:00,19.18,19.2,19.13,19.18,233200.0,17.1483,17.1662,17.1036,17.1483,233200.0
2007-05-29 10:00:00,19.19,19.26,19.16,19.25,204000.0,17.1572,17.2198,17.1304,17.2109,204000.0
2007-05-29 10:05:00,19.25,19.26,19.22,19.22,258000.0,17.2109,17.2198,17.1841,17.1841,258000.0
2007-05-29 10:10:00,19.22,19.23,19.21,19.23,160000.0,17.1841,17.193,17.1751,17.193,160000.0
2007-05-29 10:15:00,19.22,19.22,19.17,19.2,132000.0,17.1841,17.1841,17.1394,17.1662,132000.0
2007-05-29 10:20:00,19.2,19.21,19.19,19.19,102800.0,17.1662,17.1751,17.1572,17.1572,102800.0
2007-05-29 10:25:00,19.19,19.21,19.19,19.2,65600.0,17.1572,17.1751,17.1572,17.1662,65600.0
2007-05-29 10:30:00,19.2,19.24,19.19,19.2,62800.0,17.1662,17.202,17.1572,17.1662,62800.0
2007-05-29 10:35:00,19.2,19.2,19.17,19.18,80000.0,17.1662,17.1662,17.1394,17.1483,80000.0
2007-05-29 10:40:00,19.18,19.2,19.17,19.18,63200.0,17.1483,17.1662,17.1394,17.1483,63200.0
2007-05-29 10:45:00,19.19,19.2,19.18,19.19,111200.0,17.1572,17.1662,17.1483,17.1572,111200.0
2007-05-29 10:50:00,19.2,19.2,19.15,19.15,251600.0,17.1662,17.1662,17.1215,17.1215,251600.0
2007-05-29 10:55:00,19.15,19.18,19.14,19.16,82400.0,17.1215,17.1483,17.1125,17.1304,82400.0
2007-05-29 11:00:00,19.16,19.18,19.14,19.14,140000.0,17.1304,17.1483,17.1125,17.1125,140000.0
2007-05-29 11:05:00,19.14,19.15,19.13,19.14,55600.0,17.1125,17.1215,17.1036,17.1125,55600.0
2007-05-29 11:10:00,19.14,19.17,19.13,19.13,30800.0,17.1125,17.1394,17.1036,17.1036,30800.0
2007-05-29 11:15:00,19.14,19.14,19.13,19.13,46800.0,17.1125,17.1125,17.1036,17.1036,46800.0
2007-05-29 11:20:00,19.14,19.15,19.13,19.14,26800.0,17.1125,17.1215,17.1036,17.1125,26800.0
2007-05-29 11:25:00,19.14,19.15,19.13,19.15,26000.0,17.1125,17.1215,17.1036,17.1215,26000.0
2007-05-29 11:30:00,19.15,19.16,19.14,19.15,18000.0,17.1215,17.1304,17.1125,17.1215,18000.0
2007-05-29 11:35:00,19.16,19.16,19.14,19.15,18000.0,17.1304,17.1304,17.1125,17.1215,18000.0
2007-05-29 11:40:00,19.14,19.16,19.14,19.14,29200.0,17.1125,17.1304,17.1125,17.1125,29200.0
2007-05-29 11:45:00,19.14,19.15,19.13,19.14,51200.0,17.1125,17.1215,17.1036,17.1125,51200.0
2007-05-29 11:50:00,19.13,19.14,19.13,19.13,157200.0,17.1036,17.1125,17.1036,17.1036,157200.0
2007-05-29 11:55:00,19.13,19.14,19.11,19.11,184400.0,17.1036,17.1125,17.0857,17.0857,184400.0
2007-05-29 12:00:00,19.11,19.12,19.1,19.1,71200.0,17.0857,17.0947,17.0768,17.0768,71200.0
2007-05-29 12:05:00,19.1,19.11,19.09,19.09,41200.0,17.0768,17.0857,17.0678,17.0678,41200.0
2007-05-29 12:10:00,19.09,19.1,19.08,19.09,47200.0,17.0678,17.0768,17.0589,17.0678,47200.0
2007-05-29 12:15:00,19.09,19.11,19.09,19.1,95200.0,17.0678,17.0857,17.0678,17.0768,95200.0
2007-05-29 12:20:00,19.1,19.1,19.09,19.09,76400.0,17.0768,17.0768,17.0678,17.0678,76400.0
2007-05-29 12:25:00,19.09,19.09,19.06,19.07,95600.0,17.0678,17.0678,17.041,17.05,95600.0
2007-05-29 12:30:00,19.07,19.08,19.06,19.06,41200.0,17.05,17.0589,17.041,17.041,41200.0
2007-05-29 12:35:00,19.07,19.08,19.06,19.07,68000.0,17.05,17.0589,17.041,17.05,68000.0
2007-05-29 12:40:00,19.07,19.09,19.06,19.09,36400.0,17.05,17.0678,17.041,17.0678,36400.0
2007-05-29 12:45:00,19.09,19.09,19.07,19.07,17600.0,17.0678,17.0678,17.05,17.05,17600.0
2007-05-29 12:50:00,19.07,19.08,19.07,19.07,141200.0,17.05,17.0589,17.05,17.05,141200.0
2007-05-29 12:55:00,19.07,19.08,19.07,19.08,61200.0,17.05,17.0589,17.05,17.0589,61200.0
2007-05-29 13:00:00,19.08,19.08,19.07,19.07,22400.0,17.0589,17.0589,17.05,17.05,22400.0
2007-05-29 13:05:00,19.07,19.08,19.07,19.08,27200.0,17.05,17.0589,17.05,17.0589,27200.0
2007-05-29 13:10:00,19.08,19.11,19.07,19.07,60400.0,17.0589,17.0857,17.05,17.05,60400.0
2007-05-29 13:15:00,19.06,19.07,19.05,19.05,22000.0,17.041,17.05,17.0321,17.0321,22000.0
2007-05-29 13:20:00,19.05,19.05,18.98,18.98,82800.0,17.0321,17.0321,16.9695,16.9695,82800.0
2007-05-29 13:25:00,18.99,19.04,18.98,19.02,88400.0,16.9784,17.0231,16.9695,17.0053,88400.0
2007-05-29 13:30:00,19.02,19.02,18.96,18.96,76400.0,17.0053,17.0053,16.9516,16.9516,76400.0
2007-05-29 13:35:00,18.97,18.98,18.94,18.94,40400.0,16.9606,16.9695,16.9337,16.9337,40400.0
2007-05-29 13:40:00,18.94,19.02,18.93,19.02,75200.0,16.9337,17.0053,16.9248,17.0053,75200.0
2007-05-29 13:45:00,19.02,19.03,18.97,18.99,90000.0,17.0053,17.0142,16.9606,16.9784,90000.0
2007-05-29 13:50:00,19.0,19.02,18.98,19.0,17600.0,16.9874,17.0053,16.9695,16.9874,17600.0
2007-05-29 13:55:00,19.0,19.02,19.0,19.01,23600.0,16.9874,17.0053,16.9874,16.9963,23600.0
2007-05-29 14:00:00,19.02,19.06,19.02,19.06,81200.0,17.0053,17.041,17.0053,17.041,81200.0
2007-05-29 14:05:00,19.06,19.1,19.05,19.08,142400.0,17.041,17.0768,17.0321,17.0589,142400.0
2007-05-29 14:10:00,19.09,19.09,19.06,19.08,124800.0,17.0678,17.0678,17.041,17.0589,124800.0
2007-05-29 14:15:00,19.08,19.11,19.07,19.08,134400.0,17.0589,17.0857,17.05,17.0589,134400.0
2007-05-29 14:20:00,19.09,19.09,19.07,19.08,130000.0,17.0678,17.0678,17.05,17.0589,130000.0
2007-05-29 14:25:00,19.08,19.08,19.06,19.07,76800.0,17.0589,17.0589,17.041,17.05,76800.0
2007-05-29 14:30:00,19.08,19.08,19.02,19.03,24800.0,17.0589,17.0589,17.0053,17.0142,24800.0
2007-05-29 14:35:00,19.04,19.04,19.01,19.01,38400.0,17.0231,17.0231,16.9963,16.9963,38400.0
2007-05-29 14:40:00,19.02,19.02,19.01,19.02,44400.0,17.0053,17.0053,16.9963,17.0053,44400.0
2007-05-29 14:45:00,19.01,19.02,19.0,19.01,67600.0,16.9963,17.0053,16.9874,16.9963,67600.0
2007-05-29 14:50:00,19.01,19.01,19.0,19.0,39600.0,16.9963,16.9963,16.9874,16.9874,39600.0
2007-05-29 14:55:00,19.0,19.02,19.0,19.01,52800.0,16.9874,17.0053,16.9874,16.9963,52800.0
2007-05-29 15:00:00,19.01,19.04,19.0,19.02,93200.0,16.9963,17.0231,16.9874,17.0053,93200.0
2007-05-29 15:05:00,19.02,19.05,19.02,19.04,139600.0,17.0053,17.0321,17.0053,17.0231,139600.0
2007-05-29 15:10:00,19.04,19.07,19.02,19.07,88000.0,17.0231,17.05,17.0053,17.05,88000.0
2007-05-29 15:15:00,19.07,19.1,19.07,19.07,92800.0,17.05,17.0768,17.05,17.05,92800.0
2007-05-29 15:20:00,19.07,19.07,19.03,19.07,44000.0,17.05,17.05,17.0142,17.05,44000.0
2007-05-29 15:25:00,19.06,19.07,19.06,19.06,76400.0,17.041,17.05,17.041,17.041,76400.0
2007-05-29 15:30:00,19.06,19.08,19.04,19.07,94800.0,17.041,17.0589,17.0231,17.05,94800.0
2007-05-29 15:35:00,19.07,19.09,19.07,19.08,150400.0,17.05,17.0678,17.05,17.0589,150400.0
2007-05-29 15:40:00,19.08,19.11,19.07,19.1,163600.0,17.0589,17.0857,17.05,17.0768,163600.0
2007-05-29 15:45:00,19.09,19.11,19.09,19.11,62400.0,17.0678,17.0857,17.0678,17.0857,62400.0
2007-05-29 15:50:00,19.11,19.11,19.09,19.11,78800.0,17.0857,17.0857,17.0678,17.0857,78800.0
2007-05-29 15:55:00,19.11,19.12,19.09,19.12,139600.0,17.0857,17.0947,17.0678,17.0947,139600.0
2007-05-30 09:30:00,18.95,19.0,18.92,19.0,145200.0,16.9427,16.9874,16.9158,16.9874,145200.0
2007-05-30 09:35:00,19.0,19.11,19.0,19.08,170000.0,16.9874,17.0857,16.9874,17.0589,170000.0
2007-05-30 09:40:00,19.09,19.32,19.09,19.32,293600.0,17.0678,17.2735,17.0678,17.2735,293600.0
2007-05-30 09:45:00,19.31,19.41,19.3,19.35,479600.0,17.2645,17.3539,17.2556,17.3003,479600.0
2007-05-30 09:50:00,19.33,19.34,19.28,19.29,221200.0,17.2824,17.2914,17.2377,17.2467,221200.0
2007-05-30 09:55:00,19.29,19.34,19.23,19.33,505200.0,17.2467,17.2914,17.193,17.2824,505200.0
2007-05-30 10:00:00,19.33,19.34,19.29,19.31,229600.0,17.2824,17.2914,17.2467,17.2645,229600.0
2007-05-30 10:05:00,19.31,19.38,19.3,19.38,230000.0,17.2645,17.3271,17.2556,17.3271,230000.0
2007-05-30 10:10:00,19.38,19.44,19.37,19.43,182000.0,17.3271,17.3808,17.3182,17.3718,182000.0
2007-05-30 10:15:00,19.43,19.48,19.43,19.48,251200.0,17.3718,17.4165,17.3718,17.4165,251200.0
2007-05-30 10:20:00,19.48,19.48,19.46,19.48,339200.0,17.4165,17.4165,17.3986,17.4165,339200.0
2007-05-30 10:25:00,19.48,19.5,19.43,19.44,187600.0,17.4165,17.4344,17.3718,17.3808,187600.0
2007-05-30 10:30:00,19.44,19.47,19.43,19.45,143600.0,17.3808,17.4076,17.3718,17.3897,143600.0
2007-05-30 10:35:00,19.46,19.47,19.42,19.42,145200.0,17.3986,17.4076,17.3629,17.3629,145200.0
2007-05-30 10:40:00,19.42,19.42,19.36,19.39,136400.0,17.3629,17.3629,17.3092,17.3361,136400.0
2007-05-30 10:45:00,19.38,19.41,19.37,19.39,158400.0,17.3271,17.3539,17.3182,17.3361,158400.0
2007-05-30 10:50:00,19.39,19.39,19.35,19.38,114400.0,17.3361,17.3361,17.3003,17.3271,114400.0
2007-05-30 10:55:00,19.38,19.45,19.36,19.42,138800.0,17.3271,17.3897,17.3092,17.3629,138800.0
2007-05-30 11:00:00,19.42,19.43,19.37,19.38,62000.0,17.3629,17.3718,17.3182,17.3271,62000.0
2007-05-30 11:05:00,19.38,19.42,19.38,19.41,56400.0,17.3271,17.3629,17.3271,17.3539,56400.0
2007-05-30 11:10:00,19.41,19.42,19.39,19.4,97200.0,17.3539,17.3629,17.3361,17.345,97200.0
2007-05-30 11:15:00,19.39,19.4,19.38,19.39,74400.0,17.3361,17.345,17.3271,17.3361,74400.0
2007-05-30 11:20:00,19.39,19.45,19.38,19.45,96800.0,17.3361,17.3897,17.3271,17.3897,96800.0
2007-05-30 11:25:00,19.45,19.5,19.44,19.48,111600.0,17.3897,17.4344,17.3808,17.4165,111600.0
2007-05-30 11:30:00,19.48,19.48,19.46,19.48,84000.0,17.4165,17.4165,17.3986,17.4165,84000.0
2007-05-30 11:35:00,19.47,19.48,19.46,19.46,61200.0,17.4076,17.4165,17.3986,17.3986,61200.0
2007-05-30 11:40:00,19.47,19.5,19.46,19.48,76400.0,17.4076,17.4344,17.3986,17.4165,76400.0
2007-05-30 11:45:00,19.48,19.49,19.47,19.48,44000.0,17.4165,17.4255,17.4076,17.4165,44000.0
2007-05-30 11:50:00,19.47,19.48,19.45,19.45,55600.0,17.4076,17.4165,17.3897,17.3897,55600.0
2007-05-30 11:55:00,19.45,19.45,19.41,19.43,94800.0,17.3897,17.3897,17.3539,17.3718,94800.0
2007-05-30 12:00:00,19.43,19.45,19.43,19.43,87600.0,17.3718,17.3897,17.3718,17.3718,87600.0
2007-05-30 12:05:00,19.44,19.45,19.43,19.44,41600.0,17.3808,17.3897,17.3718,17.3808,41600.0
2007-05-30 12:10:00,19.45,19.48,19.44,19.45,50000.0,17.3897,17.4165,17.3808,17.3897,50000.0
2007-05-30 12:15:00,19.45,19.46,19.44,19.44,48800.0,17.3897,17.3986,17.3808,17.3808,48800.0
2007-05-30 12:20:00,19.44,19.45,19.42,19.43,61200.0,17.3808,17.3897,17.3629,17.3718,61200.0
2007-05-30 12:25:00,19.43,19.48,19.42,19.47,54400.0,17.3718,17.4165,17.3629,17.4076,54400.0
2007-05-30 12:30:00,19.47,19.5,19.47,19.48,64400.0,17.4076,17.4344,17.4076,17.4165,64400.0
2007-05-30 12:35:00,19.48,19.49,19.47,19.48,74800.0,17.4165,17.4255,17.4076,17.4165,74800.0
2007-05-30 12:40:00,19.48,19.49,19.47,19.48,117200.0,17.4165,17.4255,17.4076,17.4165,117200.0
2007-05-30 12:45:00,19.48,19.52,19.48,19.5,121200.0,17.4165,17.4523,17.4165,17.4344,121200.0
2007-05-30 12:50:00,19.5,19.51,19.49,19.49,81600.0,17.4344,17.4434,17.4255,17.4255,81600.0
2007-05-30 12:55:00,19.49,19.56,19.49,19.53,224400.0,17.4255,17.4881,17.4255,17.4612,224400.0
2007-05-30 13:00:00,19.54,19.54,19.49,19.5,169200.0,17.4702,17.4702,17.4255,17.4344,169200.0
2007-05-30 13:05:00,19.5,19.52,19.5,19.52,96400.0,17.4344,17.4523,17.4344,17.4523,96400.0
2007-05-30 13:10:00,19.51,19.52,19.51,19.52,54800.0,17.4434,17.4523,17.4434,17.4523,54800.0
2007-05-30 13:15:00,19.52,19.53,19.52,19.53,52000.0,17.4523,17.4612,17.4523,17.4612,52000.0
2007-05-30 13:20:00,19.53,19.54,19.52,19.53,67600.0,17.4612,17.4702,17.4523,17.4612,67600.0
2007-05-30 13:25:00,19.53,19.54,19.53,19.54,60000.0,17.4612,17.4702,17.4612,17.4702,60000.0
2007-05-30 13:30:00,19.54,19.54,19.52,19.53,63600.0,17.4702,17.4702,17.4523,17.4612,63600.0
2007-05-30 13:35:00,19.53,19.54,19.11,19.53,144400.0,17.4612,17.4702,17.0857,17.4612,144400.0
2007-05-30 13:40:00,19.53,19.53,19.5,19.5,139200.0,17.4612,17.4612,17.4344,17.4344,139200.0
2007-05-30 13:45:00,19.5,19.51,19.48,19.49,126800.0,17.4344,17.4434,17.4165,17.4255,126800.0
2007-05-30 13:50:00,19.48,19.49,19.44,19.44,90800.0,17.4165,17.4255,17.3808,17.3808,90800.0
2007-05-30 13:55:00,19.44,19.46,19.44,19.45,60400.0,17.3808,17.3986,17.3808,17.3897,60400.0
2007-05-30 14:00:00,19.44,19.49,19.11,19.42,166400.0,17.3808,17.4255,17.0857,17.3629,166400.0
2007-05-30 14:05:00,19.42,19.44,19.37,19.41,116000.0,17.3629,17.3808,17.3182,17.3539,116000.0
2007-05-30 14:10:00,19.4,19.46,19.39,19.43,101600.0,17.345,17.3986,17.3361,17.3718,101600.0
2007-05-30 14:15:00,19.42,19.43,19.4,19.42,51200.0,17.3629,17.3718,17.345,17.3629,51200.0
2007-05-30 14:20:00,19.4,19.4,19.35,19.38,86800.0,17.345,17.345,17.3003,17.3271,86800.0
2007-05-30 14:25:00,19.38,19.43,19.36,19.42,94400.0,17.3271,17.3718,17.3092,17.3629,94400.0
2007-05-30 14:30:00,19.43,19.48,19.41,19.46,181200.0,17.3718,17.4165,17.3539,17.3986,181200.0
2007-05-30 14:35:00,19.45,19.5,19.45,19.47,121200.0,17.3897,17.4344,17.3897,17.4076,121200.0
2007-05-30 14:40:00,19.48,19.56,19.48,19.56,211200.0,17.4165,17.4881,17.4165,17.4881,211200.0
2007-05-30 14:45:00,19.56,19.58,19.53,19.54,110000.0,17.4881,17.5059,17.4612,17.4702,110000.0
2007-05-30 14:50:00,19.54,19.56,19.53,19.55,167200.0,17.4702,17.4881,17.4612,17.4791,167200.0
2007-05-30 14:55:00,19.55,19.59,19.55,19.58,138400.0,17.4791,17.5149,17.4791,17.5059,138400.0
2007-05-30 15:00:00,19.58,19.64,19.43,19.6,449200.0,17.5059,17.5596,17.3718,17.5238,449200.0
2007-05-30 15:05:00,19.59,19.59,19.56,19.58,144000.0,17.5149,17.5149,17.4881,17.5059,144000.0
2007-05-30 15:10:00,19.58,19.61,19.57,19.58,156000.0,17.5059,17.5328,17.497,17.5059,156000.0
2007-05-30 15:15:00,19.57,19.62,19.57,19.61,147600.0,17.497,17.5417,17.497,17.5328,147600.0
2007-05-30 15:20:00,19.61,19.62,19.58,19.6,133600.0,17.5328,17.5417,17.5059,17.5238,133600.0
2007-05-30 15:25:00,19.6,19.64,19.58,19.63,287200.0,17.5238,17.5596,17.5059,17.5506,287200.0
2007-05-30 15:30:00,19.63,19.68,19.61,19.67,213200.0,17.5506,17.5953,17.5328,17.5864,213200.0
2007-05-30 15:35:00,19.67,19.69,19.65,19.68,328800.0,17.5864,17.6043,17.5685,17.5953,328800.0
2007-05-30 15:40:00,19.68,19.71,19.65,19.66,246000.0,17.5953,17.6222,17.5685,17.5775,246000.0
2007-05-30 15:45:00,19.66,19.66,19.62,19.64,315600.0,17.5775,17.5775,17.5417,17.5596,315600.0
2007-05-30 15:50:00,19.63,19.7,19.63,19.7,247200.0,17.5506,17.6132,17.5506,17.6132,247200.0
2007-05-30 15:55:00,19.7,19.76,19.69,19.74,746800.0,17.6132,17.6669,17.6043,17.649,746800.0
2007-05-31 09:30:00,19.73,19.76,19.72,19.74,238000.0,17.64,17.6669,17.6311,17.649,238000.0
2007-05-31 09:35:00,19.74,19.74,19.63,19.63,94000.0,17.649,17.649,17.5506,17.5506,94000.0
2007-05-31 09:40:00,19.63,19.76,19.63,19.75,199200.0,17.5506,17.6669,17.5506,17.6579,199200.0
2007-05-31 09:45:00,19.75,19.83,19.73,19.81,194800.0,17.6579,17.7295,17.64,17.7116,194800.0
2007-05-31 09:50:00,19.8,19.88,19.8,19.85,156400.0,17.7026,17.7742,17.7026,17.7473,156400.0
2007-05-31 09:55:00,19.85,19.86,19.75,19.76,98800.0,17.7473,17.7563,17.6579,17.6669,98800.0
2007-05-31 10:00:00,19.76,19.88,19.76,19.86,193200.0,17.6669,17.7742,17.6669,17.7563,193200.0
2007-05-31 10:05:00,19.87,19.87,19.79,19.8,112400.0,17.7652,17.7652,17.6937,17.7026,112400.0
2007-05-31 10:10:00,19.8,19.81,19.73,19.8,104000.0,17.7026,17.7116,17.64,17.7026,104000.0
2007-05-31 10:15:00,19.81,19.82,19.78,19.78,58400.0,17.7116,17.7205,17.6848,17.6848,58400.0
2007-05-31 10:20:00,19.78,19.82,19.77,19.79,74800.0,17.6848,17.7205,17.6758,17.6937,74800.0
2007-05-31 10:25:00,19.79,19.79,19.75,19.77,62000.0,17.6937,17.6937,17.6579,17.6758,62000.0
2007-05-31 10:30:00,19.78,19.8,19.76,19.8,178800.0,17.6848,17.7026,17.6669,17.7026,178800.0
2007-05-31 10:35:00,19.8,19.83,19.79,19.83,112400.0,17.7026,17.7295,17.6937,17.7295,112400.0
2007-05-31 10:40:00,19.83,19.83,19.8,19.81,121200.0,17.7295,17.7295,17.7026,17.7116,121200.0
2007-05-31 10:45:00,19.81,19.81,19.79,19.79,71600.0,17.7116,17.7116,17.6937,17.6937,71600.0
2007-05-31 10:50:00,19.79,19.79,19.77,19.77,70800.0,17.6937,17.6937,17.6758,17.6758,70800.0
2007-05-31 10:55:00,19.77,19.82,19.77,19.81,85600.0,17.6758,17.7205,17.6758,17.7116,85600.0
2007-05-31 11:00:00,19.81,19.81,19.75,19.75,48800.0,17.7116,17.7116,17.6579,17.6579,48800.0
2007-05-31 11:05:00,19.75,19.77,19.74,19.74,66800.0,17.6579,17.6758,17.649,17.649,66800.0
2007-05-31 11:10:00,19.74,19.75,19.71,19.72,60000.0,17.649,17.6579,17.6222,17.6311,60000.0
2007-05-31 11:15:00,19.72,19.72,19.67,19.69,106000.0,17.6311,17.6311,17.5864,17.6043,106000.0
2007-05-31 11:20:00,19.69,19.7,19.64,19.64,112800.0,17.6043,17.6132,17.5596,17.5596,112800.0
2007-05-31 11:25:00,19.64,19.65,19.61,19.62,64400.0,17.5596,17.5685,17.5328,17.5417,64400.0
2007-05-31 11:30:00,19.62,19.63,19.59,19.61,78800.0,17.5417,17.5506,17.5149,17.5328,78800.0
2007-05-31 11:35:00,19.61,19.66,19.61,19.65,56000.0,17.5328,17.5775,17.5328,17.5685,56000.0
2007-05-31 11:40:00,19.65,19.69,19.65,19.66,37200.0,17.5685,17.6043,17.5685,17.5775,37200.0
2007-05-31 11:45:00,19.65,19.66,19.63,19.63,27200.0,17.5685,17.5775,17.5506,17.5506,27200.0
2007-05-31 11:50:00,19.62,19.63,19.62,19.63,22000.0,17.5417,17.5506,17.5417,17.5506,22000.0
2007-05-31 11:55:00,19.63,19.63,19.62,19.63,31600.0,17.5506,17.5506,17.5417,17.5506,31600.0
2007-05-31 12:00:00,19.63,19.64,19.63,19.63,38400.0,17.5506,17.5596,17.5506,17.5506,38400.0
2007-05-31 12:05:00,19.63,19.64,19.62,19.64,57200.0,17.5506,17.5596,17.5417,17.5596,57200.0
2007-05-31 12:10:00,19.64,19.68,19.63,19.68,40800.0,17.5596,17.5953,17.5506,17.5953,40800.0
2007-05-31 12:15:00,19.68,19.74,19.68,19.72,74400.0,17.5953,17.649,17.5953,17.6311,74400.0
2007-05-31 12:20:00,19.71,19.72,19.67,19.72,42800.0,17.6222,17.6311,17.5864,17.6311,42800.0
2007-05-31 12:25:00,19.72,19.75,19.72,19.75,60400.0,17.6311,17.6579,17.6311,17.6579,60400.0
2007-05-31 12:30:00,19.75,19.75,19.66,19.66,96400.0,17.6579,17.6579,17.5775,17.5775,96400.0
2007-05-31 12:35:00,19.67,19.67,19.65,19.65,36800.0,17.5864,17.5864,17.5685,17.5685,36800.0
2007-05-31 12:40:00,19.65,19.65,19.63,19.64,40400.0,17.5685,17.5685,17.5506,17.5596,40400.0
2007-05-31 12:45:00,19.65,19.67,19.64,19.66,24800.0,17.5685,17.5864,17.5596,17.5775,24800.0
2007-05-31 12:50:00,19.67,19.68,19.66,19.66,27600.0,17.5864,17.5953,17.5775,17.5775,27600.0
2007-05-31 12:55:00,19.67,19.68,19.66,19.68,14800.0,17.5864,17.5953,17.5775,17.5953,14800.0
2007-05-31 13:00:00,19.67,19.7,19.67,19.69,44800.0,17.5864,17.6132,17.5864,17.6043,44800.0
2007-05-31 13:05:00,19.69,19.71,19.69,19.7,88400.0,17.6043,17.6222,17.6043,17.6132,88400.0
2007-05-31 13:10:00,19.7,19.73,19.7,19.71,56800.0,17.6132,17.64,17.6132,17.6222,56800.0
2007-05-31 13:15:00,19.71,19.71,19.7,19.71,43200.0,17.6222,17.6222,17.6132,17.6222,43200.0
2007-05-31 13:20:00,19.71,19.72,19.68,19.68,104000.0,17.6222,17.6311,17.5953,17.5953,104000.0
2007-05-31 13:25:00,19.68,19.69,19.65,19.67,97600.0,17.5953,17.6043,17.5685,17.5864,97600.0
2007-05-31 13:30:00,19.67,19.68,19.64,19.65,89200.0,17.5864,17.5953,17.5596,17.5685,89200.0
2007-05-31 13:35:00,19.65,19.68,19.65,19.67,152000.0,17.5685,17.5953,17.5685,17.5864,152000.0
2007-05-31 13:40:00,19.66,19.68,19.64,19.67,81600.0,17.5775,17.5953,17.5596,17.5864,81600.0
2007-05-31 13:45:00,19.67,19.68,19.66,19.68,24400.0,17.5864,17.5953,17.5775,17.5953,24400.0
2007-05-31 13:50:00,19.68,19.68,19.67,19.67,54800.0,17.5953,17.5953,17.5864,17.5864,54800.0
2007-05-31 13:55:00,19.67,19.68,19.67,19.67,30000.0,17.5864,17.5953,17.5864,17.5864,30000.0
2007-05-31 14:00:00,19.67,19.68,19.66,19.66,22400.0,17.5864,17.5953,17.5775,17.5775,22400.0
2007-05-31 14:05:00,19.66,19.68,19.64,19.67,126800.0,17.5775,17.5953,17.5596,17.5864,126800.0
2007-05-31 14:10:00,19.67,19.68,19.67,19.68,22800.0,17.5864,17.5953,17.5864,17.5953,22800.0
2007-05-31 14:15:00,19.67,19.68,19.67,19.67,66400.0,17.5864,17.5953,17.5864,17.5864,66400.0
2007-05-31 14:20:00,19.67,19.7,19.67,19.7,35600.0,17.5864,17.6132,17.5864,17.6132,35600.0
2007-05-31 14:25:00,19.69,19.74,19.69,19.71,60400.0,17.6043,17.649,17.6043,17.6222,60400.0
2007-05-31 14:30:00,19.7,19.71,19.68,19.69,74400.0,17.6132,17.6222,17.5953,17.6043,74400.0
2007-05-31 14:35:00,19.7,19.7,19.67,19.68,154400.0,17.6132,17.6132,17.5864,17.5953,154400.0
2007-05-31 14:40:00,19.68,19.7,19.67,19.67,142000.0,17.5953,17.6132,17.5864,17.5864,142000.0
2007-05-31 14:45:00,19.67,19.68,19.65,19.67,146400.0,17.5864,17.5953,17.5685,17.5864,146400.0
2007-05-31 14:50:00,19.67,19.68,19.67,19.68,41600.0,17.5864,17.5953,17.5864,17.5953,41600.0
2007-05-31 14:55:00,19.67,19.68,19.66,19.67,156400.0,17.5864,17.5953,17.5775,17.5864,156400.0
2007-05-31 15:00:00,19.67,19.68,19.64,19.65,72800.0,17.5864,17.5953,17.5596,17.5685,72800.0
2007-05-31 15:05:00,19.65,19.68,19.64,19.64,57200.0,17.5685,17.5953,17.5596,17.5596,57200.0
2007-05-31 15:10:00,19.64,19.67,19.64,19.66,88000.0,17.5596,17.5864,17.5596,17.5775,88000.0
2007-05-31 15:15:00,19.66,19.67,19.65,19.66,58000.0,17.5775,17.5864,17.5685,17.5775,58000.0
2007-05-31 15:20:00,19.66,19.67,19.65,19.66,56800.0,17.5775,17.5864,17.5685,17.5775,56800.0
2007-05-31 15:25:00,19.65,19.66,19.61,19.61,64800.0,17.5685,17.5775,17.5328,17.5328,64800.0
2007-05-31 15:30:00,19.61,19.61,19.57,19.59,96800.0,17.5328,17.5328,17.497,17.5149,96800.0
2007-05-31 15:35:00,19.6,19.63,19.59,19.6,68000.0,17.5238,17.5506,17.5149,17.5238,68000.0
2007-05-31 15:40:00,19.6,19.61,19.56,19.6,81200.0,17.5238,17.5328,17.4881,17.5238,81200.0
2007-05-31 15:45:00,19.6,19.61,19.58,19.61,62400.0,17.5238,17.5328,17.5059,17.5328,62400.0
2007-05-31 15:50:00,19.6,19.64,19.6,19.61,185600.0,17.5238,17.5596,17.5238,17.5328,185600.0
2007-05-31 15:55:00,19.62,19.66,19.61,19.64,244400.0,17.5417,17.5775,17.5328,17.5596,244400.0
2007-06-01 09:30:00,19.79,19.79,19.69,19.71,96800.0,17.6937,17.6937,17.6043,17.6222,96800.0
2007-06-01 09:35:00,19.72,19.78,19.7,19.78,44000.0,17.6311,17.6848,17.6132,17.6848,44000.0
2007-06-01 09:40:00,19.79,19.8,19.75,19.76,40000.0,17.6937,17.7026,17.6579,17.6669,40000.0
2007-06-01 09:45:00,19.76,19.8,19.74,19.77,202000.0,17.6669,17.7026,17.649,17.6758,202000.0
2007-06-01 09:50:00,19.78,19.78,19.73,19.76,59600.0,17.6848,17.6848,17.64,17.6669,59600.0
2007-06-01 09:55:00,19.74,19.77,19.74,19.77,102400.0,17.649,17.6758,17.649,17.6758,102400.0
2007-06-01 10:00:00,19.75,19.81,19.74,19.81,46800.0,17.6579,17.7116,17.649,17.7116,46800.0
2007-06-01 10:05:00,19.81,19.83,19.8,19.8,55200.0,17.7116,17.7295,17.7026,17.7026,55200.0
2007-06-01 10:10:00,19.8,19.82,19.8,19.82,86400.0,17.7026,17.7205,17.7026,17.7205,86400.0
2007-06-01 10:15:00,19.82,19.83,19.79,19.79,32000.0,17.7205,17.7295,17.6937,17.6937,32000.0
2007-06-01 10:20:00,19.8,19.82,19.79,19.8,62400.0,17.7026,17.7205,17.6937,17.7026,62400.0
2007-06-01 10:25:00,19.8,19.81,19.77,19.78,132400.0,17.7026,17.7116,17.6758,17.6848,132400.0
2007-06-01 10:30:00,19.77,19.82,19.77,19.79,72800.0,17.6758,17.7205,17.6758,17.6937,72800.0
2007-06-01 10:35:00,19.79,19.79,19.75,19.75,68000.0,17.6937,17.6937,17.6579,17.6579,68000.0
2007-06-01 10:40:00,19.75,19.76,19.72,19.75,72400.0,17.6579,17.6669,17.6311,17.6579,72400.0
2007-06-01 10:45:00,19.75,19.78,19.73,19.74,121600.0,17.6579,17.6848,17.64,17.649,121600.0
2007-06-01 10:50:00,19.73,19.74,19.71,19.73,123200.0,17.64,17.649,17.6222,17.64,123200.0
2007-06-01 10:55:00,19.73,19.75,19.72,19.75,30400.0,17.64,17.6579,17.6311,17.6579,30400.0
2007-06-01 11:00:00,19.75,19.77,19.71,19.72,22400.0,17.6579,17.6758,17.6222,17.6311,22400.0
2007-06-01 11:05:00,19.72,19.72,19.69,19.69,65200.0,17.6311,17.6311,17.6043,17.6043,65200.0
2007-06-01 11:10:00,19.69,19.69,19.66,19.67,42400.0,17.6043,17.6043,17.5775,17.5864,42400.0
2007-06-01 11:15:00,19.67,19.7,19.66,19.68,22400.0,17.5864,17.6132,17.5775,17.5953,22400.0
2007-06-01 11:20:00,19.67,19.7,19.66,19.66,56000.0,17.5864,17.6132,17.5775,17.5775,56000.0
2007-06-01 11:25:00,19.66,19.71,19.66,19.69,38000.0,17.5775,17.6222,17.5775,17.6043,38000.0
2007-06-01 11:30:00,19.69,19.7,19.68,19.69,32800.0,17.6043,17.6132,17.5953,17.6043,32800.0
2007-06-01 11:35:00,19.69,19.7,19.63,19.64,46800.0,17.6043,17.6132,17.5506,17.5596,46800.0
2007-06-01 11:40:00,19.64,19.64,19.63,19.63,37200.0,17.5596,17.5596,17.5506,17.5506,37200.0
2007-06-01 11:45:00,19.64,19.65,19.63,19.64,12000.0,17.5596,17.5685,17.5506,17.5596,12000.0
2007-06-01 11:50:00,19.65,19.7,19.64,19.69,94400.0,17.5685,17.6132,17.5596,17.6043,94400.0
2007-06-01 11:55:00,19.69,19.69,19.66,19.67,40400.0,17.6043,17.6043,17.5775,17.5864,40400.0
2007-06-01 12:00:00,19.66,19.67,19.64,19.64,30000.0,17.5775,17.5864,17.5596,17.5596,30000.0
2007-06-01 12:05:00,19.65,19.67,19.63,19.63,47600.0,17.5685,17.5864,17.5506,17.5506,47600.0
2007-06-01 12:10:00,19.64,19.64,19.63,19.63,24800.0,17.5596,17.5596,17.5506,17.5506,24800.0
2007-06-01 12:15:00,19.63,19.63,19.61,19.61,115200.0,17.5506,17.5506,17.5328,17.5328,115200.0
2007-06-01 12:20:00,19.61,19.61,19.56,19.57,115200.0,17.5328,17.5328,17.4881,17.497,115200.0
2007-06-01 12:25:00,19.57,19.57,19.53,19.55,60800.0,17.497,17.497,17.4612,17.4791,60800.0
2007-06-01 12:30:00,19.55,19.55,19.54,19.55,67200.0,17.4791,17.4791,17.4702,17.4791,67200.0
2007-06-01 12:35:00,19.55,19.56,19.53,19.53,76400.0,17.4791,17.4881,17.4612,17.4612,76400.0
2007-06-01 12:40:00,19.53,19.71,19.51,19.52,61600.0,17.4612,17.6222,17.4434,17.4523,61600.0
2007-06-01 12:45:00,19.52,19.52,19.5,19.51,73600.0,17.4523,17.4523,17.4344,17.4434,73600.0
2007-06-01 12:50:00,19.52,19.52,19.5,19.52,31200.0,17.4523,17.4523,17.4344,17.4523,31200.0
2007-06-01 12:55:00,19.52,19.54,19.51,19.53,34400.0,17.4523,17.4702,17.4434,17.4612,34400.0
2007-06-01 13:00:00,19.53,19.55,19.52,19.52,52000.0,17.4612,17.4791,17.4523,17.4523,52000.0
2007-06-01 13:05:00,19.52,19.54,19.51,19.51,39600.0,17.4523,17.4702,17.4434,17.4434,39600.0
2007-06-01 13:10:00,19.52,19.52,19.51,19.51,14000.0,17.4523,17.4523,17.4434,17.4434,14000.0
2007-06-01 13:15:00,19.52,19.56,19.5,19.55,83200.0,17.4523,17.4881,17.4344,17.4791,83200.0
2007-06-01 13:20:00,19.55,19.56,19.51,19.52,57600.0,17.4791,17.4881,17.4434,17.4523,57600.0
2007-06-01 13:25:00,19.52,19.52,19.5,19.5,100400.0,17.4523,17.4523,17.4344,17.4344,100400.0
2007-06-01 13:30:00,19.5,19.52,19.45,19.46,209600.0,17.4344,17.4523,17.3897,17.3986,209600.0
2007-06-01 13:35:00,19.46,19.51,19.46,19.49,178400.0,17.3986,17.4434,17.3986,17.4255,178400.0
2007-06-01 13:40:00,19.49,19.5,19.48,19.49,84400.0,17.4255,17.4344,17.4165,17.4255,84400.0
2007-06-01 13:45:00,19.5,19.5,19.48,19.5,22000.0,17.4344,17.4344,17.4165,17.4344,22000.0
2007-06-01 13:50:00,19.5,19.51,19.48,19.51,58000.0,17.4344,17.4434,17.4165,17.4434,58000.0
2007-06-01 13:55:00,19.52,19.52,19.5,19.5,34800.0,17.4523,17.4523,17.4344,17.4344,34800.0
2007-06-01 14:00:00,19.51,19.51,19.49,19.5,58400.0,17.4434,17.4434,17.4255,17.4344,58400.0
2007-06-01 14:05:00,19.49,19.5,19.48,19.48,458800.0,17.4255,17.4344,17.4165,17.4165,458800.0
2007-06-01 14:10:00,19.49,19.49,19.48,19.48,35600.0,17.4255,17.4255,17.4165,17.4165,35600.0
2007-06-01 14:15:00,19.49,19.64,19.48,19.49,44000.0,17.4255,17.5596,17.4165,17.4255,44000.0
2007-06-01 14:20:00,19.49,19.5,19.46,19.47,42400.0,17.4255,17.4344,17.3986,17.4076,42400.0
2007-06-01 14:25:00,19.48,19.5,19.47,19.5,38400.0,17.4165,17.4344,17.4076,17.4344,38400.0
2007-06-01 14:30:00,19.5,19.51,19.49,19.5,40000.0,17.4344,17.4434,17.4255,17.4344,40000.0
2007-06-01 14:35:00,19.5,19.5,19.48,19.48,33600.0,17.4344,17.4344,17.4165,17.4165,33600.0
2007-06-01 14:40:00,19.48,19.49,19.46,19.47,61200.0,17.4165,17.4255,17.3986,17.4076,61200.0
2007-06-01 14:45:00,19.47,19.5,19.47,19.48,42800.0,17.4076,17.4344,17.4076,17.4165,42800.0
2007-06-01 14:50:00,19.49,19.5,19.48,19.49,123200.0,17.4255,17.4344,17.4165,17.4255,123200.0
2007-06-01 14:55:00,19.5,19.5,19.49,19.49,73200.0,17.4344,17.4344,17.4255,17.4255,73200.0
2007-06-01 15:00:00,19.49,19.5,19.46,19.47,89200.0,17.4255,17.4344,17.3986,17.4076,89200.0
2007-06-01 15:05:00,19.47,19.49,19.47,19.49,22800.0,17.4076,17.4255,17.4076,17.4255,22800.0
2007-06-01 15:10:00,19.49,19.49,19.47,19.49,45600.0,17.4255,17.4255,17.4076,17.4255,45600.0
2007-06-01 15:15:00,19.49,19.5,19.48,19.49,58000.0,17.4255,17.4344,17.4165,17.4255,58000.0
2007-06-01 15:20:00,19.49,19.5,19.48,19.49,67600.0,17.4255,17.4344,17.4165,17.4255,67600.0
2007-06-01 15:25:00,19.49,19.5,19.49,19.49,49200.0,17.4255,17.4344,17.4255,17.4255,49200.0
2007-06-01 15:30:00,19.49,19.5,19.48,19.5,88800.0,17.4255,17.4344,17.4165,17.4344,88800.0
2007-06-01 15:35:00,19.49,19.53,19.49,19.51,209200.0,17.4255,17.4612,17.4255,17.4434,209200.0
2007-06-01 15:40:00,19.5,19.53,19.5,19.5,312000.0,17.4344,17.4612,17.4344,17.4344,312000.0
2007-06-01 15:45:00,19.5,19.55,19.5,19.55,142400.0,17.4344,17.4791,17.4344,17.4791,142400.0
2007-06-01 15:50:00,19.55,19.55,19.53,19.53,158000.0,17.4791,17.4791,17.4612,17.4612,158000.0
2007-06-01 15:55:00,19.52,19.54,19.51,19.51,144000.0,17.4523,17.4702,17.4434,17.4434,144000.0
2007-06-04 09:30:00,19.41,19.54,19.4,19.53,190800.0,17.3539,17.4702,17.345,17.4612,190800.0
2007-06-04 09:35:00,19.54,19.54,19.46,19.5,119200.0,17.4702,17.4702,17.3986,17.4344,119200.0
2007-06-04 09:40:00,19.5,19.53,19.5,19.51,124000.0,17.4344,17.4612,17.4344,17.4434,124000.0
2007-06-04 09:45:00,19.52,19.54,19.5,19.54,171200.0,17.4523,17.4702,17.4344,17.4702,171200.0
2007-06-04 09:50:00,19.52,19.54,19.49,19.51,48800.0,17.4523,17.4702,17.4255,17.4434,48800.0
2007-06-04 09:55:00,19.51,19.53,19.46,19.5,108000.0,17.4434,17.4612,17.3986,17.4344,108000.0
2007-06-04 10:00:00,19.51,19.54,19.5,19.51,78800.0,17.4434,17.4702,17.4344,17.4434,78800.0
2007-06-04 10:05:00,19.52,19.61,19.5,19.57,102400.0,17.4523,17.5328,17.4344,17.497,102400.0
2007-06-04 10:10:00,19.57,19.58,19.55,19.55,157200.0,17.497,17.5059,17.4791,17.4791,157200.0
2007-06-04 10:15:00,19.55,19.57,19.5,19.5,67200.0,17.4791,17.497,17.4344,17.4344,67200.0
2007-06-04 10:20:00,19.5,19.54,19.5,19.53,42800.0,17.4344,17.4702,17.4344,17.4612,42800.0
2007-06-04 10:25:00,19.53,19.53,19.48,19.48,96400.0,17.4612,17.4612,17.4165,17.4165,96400.0
2007-06-04 10:30:00,19.48,19.52,19.48,19.5,74000.0,17.4165,17.4523,17.4165,17.4344,74000.0
2007-06-04 10:35:00,19.5,19.5,19.44,19.46,106400.0,17.4344,17.4344,17.3808,17.3986,106400.0
2007-06-04 10:40:00,19.45,19.47,19.43,19.44,46400.0,17.3897,17.4076,17.3718,17.3808,46400.0
2007-06-04 10:45:00,19.44,19.46,19.35,19.35,145200.0,17.3808,17.3986,17.3003,17.3003,145200.0
2007-06-04 10:50:00,19.35,19.39,19.33,19.37,130000.0,17.3003,17.3361,17.2824,17.3182,130000.0
2007-06-04 10:55:00,19.36,19.41,19.36,19.39,45200.0,17.3092,17.3539,17.3092,17.3361,45200.0
2007-06-04 11:00:00,19.38,19.38,19.35,19.35,97200.0,17.3271,17.3271,17.3003,17.3003,97200.0
2007-06-04 11:05:00,19.35,19.42,19.35,19.41,86400.0,17.3003,17.3629,17.3003,17.3539,86400.0
2007-06-04 11:10:00,19.42,19.46,19.42,19.44,102400.0,17.3629,17.3986,17.3629,17.3808,102400.0
2007-06-04 11:15:00,19.44,19.45,19.4,19.41,68800.0,17.3808,17.3897,17.345,17.3539,68800.0
2007-06-04 11:20:00,19.41,19.43,19.41,19.42,57600.0,17.3539,17.3718,17.3539,17.3629,57600.0
2007-06-04 11:25:00,19.41,19.43,19.41,19.42,38800.0,17.3539,17.3718,17.3539,17.3629,38800.0
2007-06-04 11:30:00,19.43,19.43,19.41,19.43,46000.0,17.3718,17.3718,17.3539,17.3718,46000.0
2007-06-04 11:35:00,19.43,19.43,19.4,19.41,104800.0,17.3718,17.3718,17.345,17.3539,104800.0
2007-06-04 11:40:00,19.4,19.41,19.4,19.4,51600.0,17.345,17.3539,17.345,17.345,51600.0
2007-06-04 11:45:00,19.4,19.42,19.4,19.4,64000.0,17.345,17.3629,17.345,17.345,64000.0
2007-06-04 11:50:00,19.39,19.4,19.36,19.38,102400.0,17.3361,17.345,17.3092,17.3271,102400.0
2007-06-04 11:55:00,19.38,19.38,19.35,19.36,45600.0,17.3271,17.3271,17.3003,17.3092,45600.0
2007-06-04 12:00:00,19.36,19.37,19.35,19.36,273200.0,17.3092,17.3182,17.3003,17.3092,273200.0
2007-06-04 12:05:00,19.37,19.37,19.36,19.36,212400.0,17.3182,17.3182,17.3092,17.3092,212400.0
2007-06-04 12:10:00,19.37,19.39,19.37,19.38,19600.0,17.3182,17.3361,17.3182,17.3271,19600.0
2007-06-04 12:15:00,19.38,19.42,19.38,19.42,40800.0,17.3271,17.3629,17.3271,17.3629,40800.0
2007-06-04 12:20:00,19.42,19.46,19.42,19.46,128000.0,17.3629,17.3986,17.3629,17.3986,128000.0
2007-06-04 12:25:00,19.46,19.47,19.45,19.46,36800.0,17.3986,17.4076,17.3897,17.3986,36800.0
2007-06-04 12:30:00,19.46,19.49,19.45,19.49,146800.0,17.3986,17.4255,17.3897,17.4255,146800.0
2007-06-04 12:35:00,19.49,19.5,19.48,19.48,60800.0,17.4255,17.4344,17.4165,17.4165,60800.0
2007-06-04 12:40:00,19.48,19.48,19.45,19.46,17200.0,17.4165,17.4165,17.3897,17.3986,17200.0
2007-06-04 12:45:00,19.45,19.47,19.45,19.46,35200.0,17.3897,17.4076,17.3897,17.3986,35200.0
2007-06-04 12:50:00,19.46,19.48,19.46,19.46,32400.0,17.3986,17.4165,17.3986,17.3986,32400.0
2007-06-04 12:55:00,19.46,19.48,19.45,19.45,73600.0,17.3986,17.4165,17.3897,17.3897,73600.0
2007-06-04 13:00:00,19.45,19.46,19.43,19.43,92800.0,17.3897,17.3986,17.3718,17.3718,92800.0
2007-06-04 13:05:00,19.43,19.46,19.43,19.46,94400.0,17.3718,17.3986,17.3718,17.3986,94400.0
2007-06-04 13:10:00,19.46,19.46,19.46,19.46,43600.0,17.3986,17.3986,17.3986,17.3986,43600.0
2007-06-04 13:15:00,19.46,19.46,19.45,19.45,27600.0,17.3986,17.3986,17.3897,17.3897,27600.0
2007-06-04 13:20:00,19.45,19.46,19.45,19.45,54000.0,17.3897,17.3986,17.3897,17.3897,54000.0
2007-06-04 13:25:00,19.45,19.46,19.45,19.45,132800.0,17.3897,17.3986,17.3897,17.3897,132800.0
2007-06-04 13:30:00,19.46,19.46,19.45,19.46,28000.0,17.3986,17.3986,17.3897,17.3986,28000.0
2007-06-04 13:35:00,19.45,19.46,19.43,19.45,59200.0,17.3897,17.3986,17.3718,17.3897,59200.0
2007-06-04 13:40:00,19.44,19.46,19.44,19.45,36800.0,17.3808,17.3986,17.3808,17.3897,36800.0
2007-06-04 13:45:00,19.45,19.46,19.45,19.46,22000.0,17.3897,17.3986,17.3897,17.3986,22000.0
2007-06-04 13:50:00,19.46,19.46,19.44,19.45,19200.0,17.3986,17.3986,17.3808,17.3897,19200.0
2007-06-04 13:55:00,19.45,19.45,19.45,19.45,12000.0,17.3897,17.3897,17.3897,17.3897,12000.0
2007-06-04 14:00:00,19.45,19.47,19.44,19.47,32000.0,17.3897,17.4076,17.3808,17.4076,32000.0
2007-06-04 14:05:00,19.47,19.47,19.45,19.46,62000.0,17.4076,17.4076,17.3897,17.3986,62000.0
2007-06-04 14:10:00,19.46,19.47,19.45,19.46,21600.0,17.3986,17.4076,17.3897,17.3986,21600.0
2007-06-04 14:15:00,19.46,19.47,19.45,19.46,20800.0,17.3986,17.4076,17.3897,17.3986,20800.0
2007-06-04 14:20:00,19.47,19.48,19.46,19.46,22000.0,17.4076,17.4165,17.3986,17.3986,22000.0
2007-06-04 14:25:00,19.45,19.48,19.45,19.47,71200.0,17.3897,17.4165,17.3897,17.4076,71200.0
2007-06-04 14:30:00,19.47,19.47,19.45,19.47,33200.0,17.4076,17.4076,17.3897,17.4076,33200.0
2007-06-04 14:35:00,19.47,19.48,19.46,19.47,37600.0,17.4076,17.4165,17.3986,17.4076,37600.0
2007-06-04 14:40:00,19.47,19.47,19.44,19.45,38800.0,17.4076,17.4076,17.3808,17.3897,38800.0
2007-06-04 14:45:00,19.46,19.46,19.43,19.43,46000.0,17.3986,17.3986,17.3718,17.3718,46000.0
2007-06-04 14:50:00,19.43,19.43,19.4,19.42,91600.0,17.3718,17.3718,17.345,17.3629,91600.0
2007-06-04 14:55:00,19.43,19.45,19.43,19.45,62000.0,17.3718,17.3897,17.3718,17.3897,62000.0
2007-06-04 15:00:00,19.45,19.45,19.44,19.44,84800.0,17.3897,17.3897,17.3808,17.3808,84800.0
2007-06-04 15:05:00,19.45,19.47,19.44,19.45,58000.0,17.3897,17.4076,17.3808,17.3897,58000.0
2007-06-04 15:10:00,19.45,19.45,19.43,19.45,32400.0,17.3897,17.3897,17.3718,17.3897,32400.0
2007-06-04 15:15:00,19.45,19.48,19.45,19.47,54000.0,17.3897,17.4165,17.3897,17.4076,54000.0
2007-06-04 15:20:00,19.47,19.53,19.47,19.52,99200.0,17.4076,17.4612,17.4076,17.4523,99200.0
2007-06-04 15:25:00,19.51,19.53,19.5,19.53,85600.0,17.4434,17.4612,17.4344,17.4612,85600.0
2007-06-04 15:30:00,19.53,19.53,19.49,19.49,121200.0,17.4612,17.4612,17.4255,17.4255,121200.0
2007-06-04 15:35:00,19.49,19.49,19.48,19.48,89200.0,17.4255,17.4255,17.4165,17.4165,89200.0
2007-06-04 15:40:00,19.49,19.5,19.49,19.5,75200.0,17.4255,17.4344,17.4255,17.4344,75200.0
2007-06-04 15:45:00,19.5,19.54,19.5,19.52,109200.0,17.4344,17.4702,17.4344,17.4523,109200.0
2007-06-04 15:50:00,19.52,19.53,19.49,19.52,91200.0,17.4523,17.4612,17.4255,17.4523,91200.0
2007-06-04 15:55:00,19.52,19.57,19.5,19.5,224400.0,17.4523,17.497,17.4344,17.4344,224400.0
2007-06-05 09:30:00,19.48,19.51,19.43,19.43,147200.0,17.4165,17.4434,17.3718,17.3718,147200.0
2007-06-05 09:35:00,19.42,19.42,19.32,19.38,66400.0,17.3629,17.3629,17.2735,17.3271,66400.0
2007-06-05 09:40:00,19.36,19.5,19.36,19.48,88800.0,17.3092,17.4344,17.3092,17.4165,88800.0
2007-06-05 09:45:00,19.48,19.5,19.44,19.5,39200.0,17.4165,17.4344,17.3808,17.4344,39200.0
2007-06-05 09:50:00,19.5,19.52,19.45,19.46,42000.0,17.4344,17.4523,17.3897,17.3986,42000.0
2007-06-05 09:55:00,19.46,19.46,19.44,19.45,16400.0,17.3986,17.3986,17.3808,17.3897,16400.0
2007-06-05 10:00:00,19.46,19.5,19.45,19.46,78800.0,17.3986,17.4344,17.3897,17.3986,78800.0
2007-06-05 10:05:00,19.46,19.47,19.44,19.45,75200.0,17.3986,17.4076,17.3808,17.3897,75200.0
2007-06-05 10:10:00,19.46,19.46,19.44,19.45,123200.0,17.3986,17.3986,17.3808,17.3897,123200.0
2007-06-05 10:15:00,19.46,19.46,19.43,19.43,19200.0,17.3986,17.3986,17.3718,17.3718,19200.0
2007-06-05 10:20:00,19.43,19.48,19.43,19.46,130000.0,17.3718,17.4165,17.3718,17.3986,130000.0
2007-06-05 10:25:00,19.46,19.49,19.45,19.48,159600.0,17.3986,17.4255,17.3897,17.4165,159600.0
2007-06-05 10:30:00,19.48,19.5,19.47,19.48,93200.0,17.4165,17.4344,17.4076,17.4165,93200.0
2007-06-05 10:35:00,19.48,19.51,19.46,19.51,27200.0,17.4165,17.4434,17.3986,17.4434,27200.0
2007-06-05 10:40:00,19.51,19.52,19.48,19.52,55200.0,17.4434,17.4523,17.4165,17.4523,55200.0
2007-06-05 10:45:00,19.52,19.59,19.52,19.57,79200.0,17.4523,17.5149,17.4523,17.497,79200.0
2007-06-05 10:50:00,19.56,19.57,19.55,19.55,217200.0,17.4881,17.497,17.4791,17.4791,217200.0
2007-06-05 10:55:00,19.56,19.57,19.55,19.57,138000.0,17.4881,17.497,17.4791,17.497,138000.0
2007-06-05 11:00:00,19.56,19.56,19.5,19.5,68400.0,17.4881,17.4881,17.4344,17.4344,68400.0
2007-06-05 11:05:00,19.5,19.51,19.5,19.5,85600.0,17.4344,17.4434,17.4344,17.4344,85600.0
2007-06-05 11:10:00,19.5,19.52,19.5,19.51,36800.0,17.4344,17.4523,17.4344,17.4434,36800.0
2007-06-05 11:15:00,19.5,19.51,19.49,19.5,48800.0,17.4344,17.4434,17.4255,17.4344,48800.0
2007-06-05 11:20:00,19.5,19.51,19.49,19.5,52000.0,17.4344,17.4434,17.4255,17.4344,52000.0
2007-06-05 11:25:00,19.5,19.55,19.5,19.53,82800.0,17.4344,17.4791,17.4344,17.4612,82800.0
2007-06-05 11:30:00,19.53,19.54,19.49,19.53,50400.0,17.4612,17.4702,17.4255,17.4612,50400.0
2007-06-05 11:35:00,19.53,19.53,19.52,19.53,34800.0,17.4612,17.4612,17.4523,17.4612,34800.0
2007-06-05 11:40:00,19.53,19.53,19.52,19.52,71200.0,17.4612,17.4612,17.4523,17.4523,71200.0
2007-06-05 11:45:00,19.52,19.53,19.5,19.5,35200.0,17.4523,17.4612,17.4344,17.4344,35200.0
2007-06-05 11:50:00,19.5,19.5,19.5,19.5,54800.0,17.4344,17.4344,17.4344,17.4344,54800.0
2007-06-05 11:55:00,19.5,19.52,19.5,19.51,86400.0,17.4344,17.4523,17.4344,17.4434,86400.0
2007-06-05 12:00:00,19.51,19.51,19.5,19.5,109600.0,17.4434,17.4434,17.4344,17.4344,109600.0
2007-06-05 12:05:00,19.5,19.54,19.5,19.53,62000.0,17.4344,17.4702,17.4344,17.4612,62000.0
2007-06-05 12:10:00,19.52,19.54,19.5,19.52,69200.0,17.4523,17.4702,17.4344,17.4523,69200.0
2007-06-05 12:15:00,19.52,19.53,19.49,19.5,160800.0,17.4523,17.4612,17.4255,17.4344,160800.0
2007-06-05 12:20:00,19.5,19.51,19.5,19.5,67200.0,17.4344,17.4434,17.4344,17.4344,67200.0
2007-06-05 12:25:00,19.5,19.51,19.5,19.5,92800.0,17.4344,17.4434,17.4344,17.4344,92800.0
2007-06-05 12:30:00,19.5,19.5,19.5,19.5,258000.0,17.4344,17.4344,17.4344,17.4344,258000.0
2007-06-05 12:35:00,19.5,19.51,19.5,19.5,55600.0,17.4344,17.4434,17.4344,17.4344,55600.0
2007-06-05 12:40:00,19.5,19.5,19.5,19.5,57600.0,17.4344,17.4344,17.4344,17.4344,57600.0
2007-06-05 12:45:00,19.5,19.5,19.5,19.5,44000.0,17.4344,17.4344,17.4344,17.4344,44000.0
2007-06-05 12:50:00,19.5,19.52,19.5,19.51,93200.0,17.4344,17.4523,17.4344,17.4434,93200.0
2007-06-05 12:55:00,19.52,19.53,19.51,19.52,54000.0,17.4523,17.4612,17.4434,17.4523,54000.0
2007-06-05 13:00:00,19.51,19.51,19.5,19.51,45600.0,17.4434,17.4434,17.4344,17.4434,45600.0
2007-06-05 13:05:00,19.5,19.53,19.5,19.53,25600.0,17.4344,17.4612,17.4344,17.4612,25600.0
2007-06-05 13:10:00,19.53,19.53,19.51,19.52,40800.0,17.4612,17.4612,17.4434,17.4523,40800.0
2007-06-05 13:15:00,19.52,19.53,19.52,19.52,30000.0,17.4523,17.4612,17.4523,17.4523,30000.0
2007-06-05 13:20:00,19.52,19.52,19.5,19.51,56000.0,17.4523,17.4523,17.4344,17.4434,56000.0
2007-06-05 13:25:00,19.51,19.51,19.5,19.5,20800.0,17.4434,17.4434,17.4344,17.4344,20800.0
2007-06-05 13:30:00,19.5,19.5,19.5,19.5,57200.0,17.4344,17.4344,17.4344,17.4344,57200.0
2007-06-05 13:35:00,19.5,19.55,19.5,19.54,66800.0,17.4344,17.4791,17.4344,17.4702,66800.0
2007-06-05 13:40:00,19.54,19.54,19.51,19.51,40000.0,17.4702,17.4702,17.4434,17.4434,40000.0
2007-06-05 13:45:00,19.51,19.52,19.5,19.52,42800.0,17.4434,17.4523,17.4344,17.4523,42800.0
2007-06-05 13:50:00,19.52,19.53,19.52,19.52,24400.0,17.4523,17.4612,17.4523,17.4523,24400.0
2007-06-05 13:55:00,19.52,19.52,19.51,19.51,32400.0,17.4523,17.4523,17.4434,17.4434,32400.0
2007-06-05 14:00:00,19.51,19.53,19.51,19.53,37200.0,17.4434,17.4612,17.4434,17.4612,37200.0
2007-06-05 14:05:00,19.53,19.53,19.5,19.51,30000.0,17.4612,17.4612,17.4344,17.4434,30000.0
2007-06-05 14:10:00,19.5,19.53,19.5,19.53,55200.0,17.4344,17.4612,17.4344,17.4612,55200.0
2007-06-05 14:15:00,19.53,19.55,19.53,19.54,35200.0,17.4612,17.4791,17.4612,17.4702,35200.0
2007-06-05 14:20:00,19.55,19.57,19.55,19.57,52000.0,17.4791,17.497,17.4791,17.497,52000.0
2007-06-05 14:25:00,19.57,19.6,19.54,19.54,96800.0,17.497,17.5238,17.4702,17.4702,96800.0
2007-06-05 14:30:00,19.54,19.55,19.5,19.5,114000.0,17.4702,17.4791,17.4344,17.4344,114000.0
2007-06-05 14:35:00,19.5,19.53,19.5,19.52,90400.0,17.4344,17.4612,17.4344,17.4523,90400.0
2007-06-05 14:40:00,19.52,19.55,19.51,19.55,62800.0,17.4523,17.4791,17.4434,17.4791,62800.0
2007-06-05 14:45:00,19.55,19.58,19.54,19.57,69600.0,17.4791,17.5059,17.4702,17.497,69600.0
2007-06-05 14:50:00,19.57,19.58,19.57,19.58,67600.0,17.497,17.5059,17.497,17.5059,67600.0
2007-06-05 14:55:00,19.59,19.59,19.56,19.56,65200.0,17.5149,17.5149,17.4881,17.4881,65200.0
2007-06-05 15:00:00,19.56,19.57,19.55,19.56,44800.0,17.4881,17.497,17.4791,17.4881,44800.0
2007-06-05 15:05:00,19.56,19.58,19.56,19.58,52000.0,17.4881,17.5059,17.4881,17.5059,52000.0
2007-06-05 15:10:00,19.58,19.61,19.58,19.6,37600.0,17.5059,17.5328,17.5059,17.5238,37600.0
2007-06-05 15:15:00,19.6,19.6,19.58,19.59,32400.0,17.5238,17.5238,17.5059,17.5149,32400.0
2007-06-05 15:20:00,19.59,19.6,19.59,19.6,42800.0,17.5149,17.5238,17.5149,17.5238,42800.0
2007-06-05 15:25:00,19.6,19.6,19.59,19.59,32400.0,17.5238,17.5238,17.5149,17.5149,32400.0
2007-06-05 15:30:00,19.6,19.6,19.59,19.6,52000.0,17.5238,17.5238,17.5149,17.5238,52000.0
2007-06-05 15:35:00,19.6,19.6,19.57,19.59,63200.0,17.5238,17.5238,17.497,17.5149,63200.0
2007-06-05 15:40:00,19.6,19.61,19.57,19.61,125600.0,17.5238,17.5328,17.497,17.5328,125600.0
2007-06-05 15:45:00,19.61,19.64,19.61,19.64,118800.0,17.5328,17.5596,17.5328,17.5596,118800.0
2007-06-05 15:50:00,19.64,19.65,19.63,19.63,106800.0,17.5596,17.5685,17.5506,17.5506,106800.0
2007-06-05 15:55:00,19.63,19.65,19.63,19.64,138000.0,17.5506,17.5685,17.5506,17.5596,138000.0
2007-06-06 09:30:00,19.65,19.65,19.39,19.49,273600.0,17.5685,17.5685,17.3361,17.4255,273600.0
2007-06-06 09:35:00,19.5,19.51,19.43,19.45,367200.0,17.4344,17.4434,17.3718,17.3897,367200.0
2007-06-06 09:40:00,19.43,19.43,19.36,19.38,87200.0,17.3718,17.3718,17.3092,17.3271,87200.0
2007-06-06 09:45:00,19.39,19.39,19.31,19.31,164800.0,17.3361,17.3361,17.2645,17.2645,164800.0
2007-06-06 09:50:00,19.32,19.35,19.31,19.33,152400.0,17.2735,17.3003,17.2645,17.2824,152400.0
2007-06-06 09:55:00,19.33,19.35,19.31,19.34,215600.0,17.2824,17.3003,17.2645,17.2914,215600.0
2007-06-06 10:00:00,19.34,19.35,19.32,19.32,184000.0,17.2914,17.3003,17.2735,17.2735,184000.0
2007-06-06 10:05:00,19.32,19.33,19.27,19.29,167600.0,17.2735,17.2824,17.2288,17.2467,167600.0
2007-06-06 10:10:00,19.29,19.29,19.18,19.26,210400.0,17.2467,17.2467,17.1483,17.2198,210400.0
2007-06-06 10:15:00,19.26,19.28,19.26,19.28,105200.0,17.2198,17.2377,17.2198,17.2377,105200.0
2007-06-06 10:20:00,19.27,19.31,19.27,19.31,147600.0,17.2288,17.2645,17.2288,17.2645,147600.0
2007-06-06 10:25:00,19.31,19.33,19.3,19.31,404000.0,17.2645,17.2824,17.2556,17.2645,404000.0
2007-06-06 10:30:00,19.32,19.36,19.3,19.35,761200.0,17.2735,17.3092,17.2556,17.3003,761200.0
2007-06-06 10:35:00,19.35,19.4,19.35,19.38,227600.0,17.3003,17.345,17.3003,17.3271,227600.0
2007-06-06 10:40:00,19.38,19.4,19.33,19.34,203600.0,17.3271,17.345,17.2824,17.2914,203600.0
2007-06-06 10:45:00,19.34,19.34,19.28,19.3,180800.0,17.2914,17.2914,17.2377,17.2556,180800.0
2007-06-06 10:50:00,19.3,19.3,19.21,19.3,180800.0,17.2556,17.2556,17.1751,17.2556,180800.0
2007-06-06 10:55:00,19.29,19.29,19.2,19.21,22000.0,17.2467,17.2467,17.1662,17.1751,22000.0
2007-06-06 11:00:00,19.21,19.25,19.19,19.21,85600.0,17.1751,17.2109,17.1572,17.1751,85600.0
2007-06-06 11:05:00,19.2,19.26,19.2,19.26,199200.0,17.1662,17.2198,17.1662,17.2198,199200.0
2007-06-06 11:10:00,19.26,19.29,19.25,19.29,42800.0,17.2198,17.2467,17.2109,17.2467,42800.0
2007-06-06 11:15:00,19.3,19.3,19.3,19.3,27600.0,17.2556,17.2556,17.2556,17.2556,27600.0
2007-06-06 11:20:00,19.3,19.31,19.3,19.31,45600.0,17.2556,17.2645,17.2556,17.2645,45600.0
2007-06-06 11:25:00,19.31,19.33,19.31,19.32,173600.0,17.2645,17.2824,17.2645,17.2735,173600.0
2007-06-06 11:30:00,19.32,19.34,19.31,19.32,70000.0,17.2735,17.2914,17.2645,17.2735,70000.0
2007-06-06 11:35:00,19.32,19.32,19.3,19.31,83200.0,17.2735,17.2735,17.2556,17.2645,83200.0
2007-06-06 11:40:00,19.3,19.31,19.28,19.3,40400.0,17.2556,17.2645,17.2377,17.2556,40400.0
2007-06-06 11:45:00,19.3,19.31,19.25,19.25,48400.0,17.2556,17.2645,17.2109,17.2109,48400.0
2007-06-06 11:50:00,19.25,19.28,19.25,19.27,72800.0,17.2109,17.2377,17.2109,17.2288,72800.0
2007-06-06 11:55:00,19.27,19.29,19.25,19.26,30400.0,17.2288,17.2467,17.2109,17.2198,30400.0
2007-06-06 12:00:00,19.25,19.29,19.25,19.28,50800.0,17.2109,17.2467,17.2109,17.2377,50800.0
2007-06-06 12:05:00,19.28,19.29,19.28,19.28,64000.0,17.2377,17.2467,17.2377,17.2377,64000.0
2007-06-06 12:10:00,19.28,19.29,19.25,19.25,60800.0,17.2377,17.2467,17.2109,17.2109,60800.0
2007-06-06 12:15:00,19.25,19.28,19.24,19.27,51200.0,17.2109,17.2377,17.202,17.2288,51200.0
2007-06-06 12:20:00,19.28,19.3,19.22,19.22,201600.0,17.2377,17.2556,17.1841,17.1841,201600.0
2007-06-06 12:25:00,19.22,19.23,19.2,19.2,116400.0,17.1841,17.193,17.1662,17.1662,116400.0
2007-06-06 12:30:00,19.2,19.23,19.2,19.23,39600.0,17.1662,17.193,17.1662,17.193,39600.0
2007-06-06 12:35:00,19.24,19.24,19.2,19.2,21600.0,17.202,17.202,17.1662,17.1662,21600.0
2007-06-06 12:40:00,19.2,19.21,19.18,19.19,56000.0,17.1662,17.1751,17.1483,17.1572,56000.0
2007-06-06 12:45:00,19.18,19.19,19.14,19.18,264400.0,17.1483,17.1572,17.1125,17.1483,264400.0
2007-06-06 12:50:00,19.18,19.23,19.18,19.19,37200.0,17.1483,17.193,17.1483,17.1572,37200.0
2007-06-06 12:55:00,19.2,19.25,19.18,19.25,156400.0,17.1662,17.2109,17.1483,17.2109,156400.0
2007-06-06 13:00:00,19.25,19.28,19.23,19.28,102800.0,17.2109,17.2377,17.193,17.2377,102800.0
2007-06-06 13:05:00,19.28,19.28,19.22,19.23,68000.0,17.2377,17.2377,17.1841,17.193,68000.0
2007-06-06 13:10:00,19.23,19.24,19.18,19.21,84800.0,17.193,17.202,17.1483,17.1751,84800.0
2007-06-06 13:15:00,19.2,19.23,19.2,19.22,22000.0,17.1662,17.193,17.1662,17.1841,22000.0
2007-06-06 13:20:00,19.21,19.25,19.21,19.23,112800.0,17.1751,17.2109,17.1751,17.193,112800.0
2007-06-06 13:25:00,19.23,19.24,19.21,19.24,122800.0,17.193,17.202,17.1751,17.202,122800.0
2007-06-06 13:30:00,19.23,19.24,19.21,19.24,56800.0,17.193,17.202,17.1751,17.202,56800.0
2007-06-06 13:35:00,19.23,19.24,19.22,19.22,101200.0,17.193,17.202,17.1841,17.1841,101200.0
2007-06-06 13:40:00,19.22,19.23,19.22,19.22,32800.0,17.1841,17.193,17.1841,17.1841,32800.0
2007-06-06 13:45:00,19.22,19.23,19.21,19.22,147200.0,17.1841,17.193,17.1751,17.1841,147200.0
2007-06-06 13:50:00,19.21,19.24,19.2,19.23,248800.0,17.1751,17.202,17.1662,17.193,248800.0
2007-06-06 13:55:00,19.23,19.25,19.22,19.25,88800.0,17.193,17.2109,17.1841,17.2109,88800.0
2007-06-06 14:00:00,19.24,19.25,19.23,19.23,115200.0,17.202,17.2109,17.193,17.193,115200.0
2007-06-06 14:05:00,19.22,19.25,19.2,19.22,116400.0,17.1841,17.2109,17.1662,17.1841,116400.0
2007-06-06 14:10:00,19.23,19.24,19.2,19.2,38400.0,17.193,17.202,17.1662,17.1662,38400.0
2007-06-06 14:15:00,19.2,19.2,19.19,19.19,74000.0,17.1662,17.1662,17.1572,17.1572,74000.0
2007-06-06 14:20:00,19.19,19.2,19.18,19.18,99600.0,17.1572,17.1662,17.1483,17.1483,99600.0
2007-06-06 14:25:00,19.18,19.21,19.18,19.19,53600.0,17.1483,17.1751,17.1483,17.1572,53600.0
2007-06-06 14:30:00,19.19,19.21,19.18,19.18,66400.0,17.1572,17.1751,17.1483,17.1483,66400.0
2007-06-06 14:35:00,19.19,19.19,19.18,19.18,36400.0,17.1572,17.1572,17.1483,17.1483,36400.0
2007-06-06 14:40:00,19.18,19.23,19.18,19.23,96400.0,17.1483,17.193,17.1483,17.193,96400.0
2007-06-06 14:45:00,19.23,19.27,19.23,19.27,256800.0,17.193,17.2288,17.193,17.2288,256800.0
2007-06-06 14:50:00,19.27,19.3,19.27,19.3,249200.0,17.2288,17.2556,17.2288,17.2556,249200.0
2007-06-06 14:55:00,19.3,19.31,19.29,19.31,185200.0,17.2556,17.2645,17.2467,17.2645,185200.0
2007-06-06 15:00:00,19.31,19.31,19.28,19.3,130000.0,17.2645,17.2645,17.2377,17.2556,130000.0
2007-06-06 15:05:00,19.3,19.3,19.27,19.29,149200.0,17.2556,17.2556,17.2288,17.2467,149200.0
2007-06-06 15:10:00,19.29,19.29,19.24,19.27,150800.0,17.2467,17.2467,17.202,17.2288,150800.0
2007-06-06 15:15:00,19.27,19.3,19.27,19.29,52000.0,17.2288,17.2556,17.2288,17.2467,52000.0
2007-06-06 15:20:00,19.3,19.3,19.28,19.28,62000.0,17.2556,17.2556,17.2377,17.2377,62000.0
2007-06-06 15:25:00,19.28,19.29,19.27,19.27,53600.0,17.2377,17.2467,17.2288,17.2288,53600.0
2007-06-06 15:30:00,19.27,19.27,19.25,19.26,93200.0,17.2288,17.2288,17.2109,17.2198,93200.0
2007-06-06 15:35:00,19.27,19.27,19.26,19.27,75200.0,17.2288,17.2288,17.2198,17.2288,75200.0
2007-06-06 15:40:00,19.27,19.27,19.26,19.27,126400.0,17.2288,17.2288,17.2198,17.2288,126400.0
2007-06-06 15:45:00,19.27,19.27,19.24,19.25,170400.0,17.2288,17.2288,17.202,17.2109,170400.0
2007-06-06 15:50:00,19.25,19.26,19.23,19.23,162800.0,17.2109,17.2198,17.193,17.193,162800.0
2007-06-06 15:55:00,19.23,19.25,19.23,19.23,123600.0,17.193,17.2109,17.193,17.193,123600.0
2007-06-07 09:30:00,19.13,19.17,18.95,19.13,618800.0,17.1036,17.1394,16.9427,17.1036,618800.0
2007-06-07 09:35:00,19.12,19.14,19.0,19.07,151200.0,17.0947,17.1125,16.9874,17.05,151200.0
2007-06-07 09:40:00,19.05,19.11,19.03,19.1,79200.0,17.0321,17.0857,17.0142,17.0768,79200.0
2007-06-07 09:45:00,19.11,19.14,19.04,19.11,84800.0,17.0857,17.1125,17.0231,17.0857,84800.0
2007-06-07 09:50:00,19.11,19.13,19.08,19.13,69600.0,17.0857,17.1036,17.0589,17.1036,69600.0
2007-06-07 09:55:00,19.15,19.15,19.11,19.11,42000.0,17.1215,17.1215,17.0857,17.0857,42000.0
2007-06-07 10:00:00,19.11,19.13,19.07,19.08,69600.0,17.0857,17.1036,17.05,17.0589,69600.0
2007-06-07 10:05:00,19.08,19.1,19.03,19.08,278400.0,17.0589,17.0768,17.0142,17.0589,278400.0
2007-06-07 10:10:00,19.06,19.08,19.05,19.06,34000.0,17.041,17.0589,17.0321,17.041,34000.0
2007-06-07 10:15:00,19.07,19.08,19.04,19.07,67200.0,17.05,17.0589,17.0231,17.05,67200.0
2007-06-07 10:20:00,19.07,19.08,19.05,19.08,52400.0,17.05,17.0589,17.0321,17.0589,52400.0
2007-06-07 10:25:00,19.07,19.1,19.05,19.06,83200.0,17.05,17.0768,17.0321,17.041,83200.0
2007-06-07 10:30:00,19.06,19.11,19.06,19.09,133200.0,17.041,17.0857,17.041,17.0678,133200.0
2007-06-07 10:35:00,19.09,19.1,19.02,19.02,121200.0,17.0678,17.0768,17.0053,17.0053,121200.0
2007-06-07 10:40:00,19.02,19.06,19.02,19.05,48000.0,17.0053,17.041,17.0053,17.0321,48000.0
2007-06-07 10:45:00,19.05,19.11,19.05,19.06,45600.0,17.0321,17.0857,17.0321,17.041,45600.0
2007-06-07 10:50:00,19.06,19.08,19.03,19.06,61600.0,17.041,17.0589,17.0142,17.041,61600.0
2007-06-07 10:55:00,19.06,19.06,19.04,19.06,40000.0,17.041,17.041,17.0231,17.041,40000.0
2007-06-07 11:00:00,19.06,19.07,19.03,19.05,55600.0,17.041,17.05,17.0142,17.0321,55600.0
2007-06-07 11:05:00,19.05,19.07,18.99,18.99,88000.0,17.0321,17.05,16.9784,16.9784,88000.0
2007-06-07 11:10:00,18.99,18.99,18.91,18.93,114000.0,16.9784,16.9784,16.9069,16.9248,114000.0
2007-06-07 11:15:00,18.93,18.95,18.9,18.92,134000.0,16.9248,16.9427,16.898,16.9158,134000.0
2007-06-07 11:20:00,18.93,19.01,18.93,18.98,62800.0,16.9248,16.9963,16.9248,16.9695,62800.0
2007-06-07 11:25:00,19.0,19.02,19.0,19.0,36000.0,16.9874,17.0053,16.9874,16.9874,36000.0
2007-06-07 11:30:00,19.01,19.02,18.98,19.0,79600.0,16.9963,17.0053,16.9695,16.9874,79600.0
2007-06-07 11:35:00,19.0,19.02,19.0,19.0,65600.0,16.9874,17.0053,16.9874,16.9874,65600.0
2007-06-07 11:40:00,19.0,19.0,18.98,19.0,58800.0,16.9874,16.9874,16.9695,16.9874,58800.0
2007-06-07 11:45:00,19.0,19.0,18.96,18.98,49200.0,16.9874,16.9874,16.9516,16.9695,49200.0
2007-06-07 11:50:00,18.96,19.0,18.96,19.0,215600.0,16.9516,16.9874,16.9516,16.9874,215600.0
2007-06-07 11:55:00,19.0,19.01,18.98,18.99,106400.0,16.9874,16.9963,16.9695,16.9784,106400.0
2007-06-07 12:00:00,18.99,18.99,18.98,18.99,91200.0,16.9784,16.9784,16.9695,16.9784,91200.0
2007-06-07 12:05:00,18.99,19.01,18.98,19.0,49200.0,16.9784,16.9963,16.9695,16.9874,49200.0
2007-06-07 12:10:00,19.0,19.01,19.0,19.01,49600.0,16.9874,16.9963,16.9874,16.9963,49600.0
2007-06-07 12:15:00,19.01,19.03,19.0,19.0,137600.0,16.9963,17.0142,16.9874,16.9874,137600.0
2007-06-07 12:20:00,19.0,19.02,19.0,19.02,45600.0,16.9874,17.0053,16.9874,17.0053,45600.0
2007-06-07 12:25:00,19.02,19.03,19.02,19.03,74000.0,17.0053,17.0142,17.0053,17.0142,74000.0
2007-06-07 12:30:00,19.04,19.04,18.99,19.02,105200.0,17.0231,17.0231,16.9784,17.0053,105200.0
2007-06-07 12:35:00,18.99,19.0,18.93,18.95,54000.0,16.9784,16.9874,16.9248,16.9427,54000.0
2007-06-07 12:40:00,18.95,18.99,18.93,18.96,74800.0,16.9427,16.9784,16.9248,16.9516,74800.0
2007-06-07 12:45:00,18.95,18.98,18.94,18.95,61200.0,16.9427,16.9695,16.9337,16.9427,61200.0
2007-06-07 12:50:00,18.94,18.99,18.91,18.97,137600.0,16.9337,16.9784,16.9069,16.9606,137600.0
2007-06-07 12:55:00,18.97,18.99,18.96,18.98,82400.0,16.9606,16.9784,16.9516,16.9695,82400.0
2007-06-07 13:00:00,18.98,18.99,18.96,18.98,26800.0,16.9695,16.9784,16.9516,16.9695,26800.0
2007-06-07 13:05:00,18.97,18.99,18.96,18.97,30000.0,16.9606,16.9784,16.9516,16.9606,30000.0
2007-06-07 13:10:00,18.98,18.98,18.97,18.97,32000.0,16.9695,16.9695,16.9606,16.9606,32000.0
2007-06-07 13:15:00,18.97,18.97,18.91,18.92,89600.0,16.9606,16.9606,16.9069,16.9158,89600.0
2007-06-07 13:20:00,18.92,18.94,18.92,18.93,44800.0,16.9158,16.9337,16.9158,16.9248,44800.0
2007-06-07 13:25:00,18.93,18.93,18.91,18.91,64000.0,16.9248,16.9248,16.9069,16.9069,64000.0
2007-06-07 13:30:00,18.91,18.91,18.86,18.88,119200.0,16.9069,16.9069,16.8622,16.8801,119200.0
2007-06-07 13:35:00,18.88,18.9,18.85,18.85,77200.0,16.8801,16.898,16.8533,16.8533,77200.0
2007-06-07 13:40:00,18.85,18.86,18.8,18.82,76400.0,16.8533,16.8622,16.8086,16.8264,76400.0
2007-06-07 13:45:00,18.83,18.84,18.81,18.81,149200.0,16.8354,16.8443,16.8175,16.8175,149200.0
2007-06-07 13:50:00,18.81,18.84,18.81,18.82,64400.0,16.8175,16.8443,16.8175,16.8264,64400.0
2007-06-07 13:55:00,18.82,18.85,18.81,18.83,39600.0,16.8264,16.8533,16.8175,16.8354,39600.0
2007-06-07 14:00:00,18.83,18.83,18.78,18.8,112800.0,16.8354,16.8354,16.7907,16.8086,112800.0
2007-06-07 14:05:00,18.8,18.83,18.77,18.77,124800.0,16.8086,16.8354,16.7817,16.7817,124800.0
2007-06-07 14:10:00,18.77,18.78,18.77,18.78,53200.0,16.7817,16.7907,16.7817,16.7907,53200.0
2007-06-07 14:15:00,18.78,18.78,18.69,18.77,239600.0,16.7907,16.7907,16.7102,16.7817,239600.0
2007-06-07 14:20:00,18.75,18.77,18.73,18.73,102000.0,16.7639,16.7817,16.746,16.746,102000.0
2007-06-07 14:25:00,18.73,18.8,18.72,18.77,87200.0,16.746,16.8086,16.737,16.7817,87200.0
2007-06-07 14:30:00,18.76,18.78,18.72,18.74,116000.0,16.7728,16.7907,16.737,16.7549,116000.0
2007-06-07 14:35:00,18.73,18.79,18.72,18.79,91200.0,16.746,16.7996,16.737,16.7996,91200.0
2007-06-07 14:40:00,18.79,18.83,18.75,18.83,175200.0,16.7996,16.8354,16.7639,16.8354,175200.0
2007-06-07 14:45:00,18.84,18.85,18.75,18.75,198000.0,16.8443,16.8533,16.7639,16.7639,198000.0
2007-06-07 14:50:00,18.75,18.82,18.75,18.75,207600.0,16.7639,16.8264,16.7639,16.7639,207600.0
2007-06-07 14:55:00,18.75,18.79,18.73,18.77,114800.0,16.7639,16.7996,16.746,16.7817,114800.0
2007-06-07 15:00:00,18.77,18.79,18.74,18.79,100000.0,16.7817,16.7996,16.7549,16.7996,100000.0
2007-06-07 15:05:00,18.79,18.79,18.74,18.77,103600.0,16.7996,16.7996,16.7549,16.7817,103600.0
2007-06-07 15:10:00,18.77,18.8,18.77,18.79,111200.0,16.7817,16.8086,16.7817,16.7996,111200.0
2007-06-07 15:15:00,18.8,18.83,18.74,18.75,168000.0,16.8086,16.8354,16.7549,16.7639,168000.0
2007-06-07 15:20:00,18.76,18.78,18.7,18.71,160800.0,16.7728,16.7907,16.7192,16.7281,160800.0
2007-06-07 15:25:00,18.71,18.73,18.68,18.72,161600.0,16.7281,16.746,16.7013,16.737,161600.0
2007-06-07 15:30:00,18.72,18.74,18.7,18.71,180400.0,16.737,16.7549,16.7192,16.7281,180400.0
2007-06-07 15:35:00,18.71,18.72,18.7,18.71,275200.0,16.7281,16.737,16.7192,16.7281,275200.0
2007-06-07 15:40:00,18.71,18.77,18.7,18.74,386000.0,16.7281,16.7817,16.7192,16.7549,386000.0
2007-06-07 15:45:00,18.74,18.74,18.72,18.72,171600.0,16.7549,16.7549,16.737,16.737,171600.0
2007-06-07 15:50:00,18.72,18.73,18.68,18.69,172400.0,16.737,16.746,16.7013,16.7102,172400.0
2007-06-07 15:55:00,18.69,18.75,18.69,18.75,608000.0,16.7102,16.7639,16.7102,16.7639,608000.0
2007-06-08 09:30:00,18.67,18.81,18.5,18.81,326000.0,16.6923,16.8175,16.5403,16.8175,326000.0
2007-06-08 09:35:00,18.81,18.82,18.74,18.75,182000.0,16.8175,16.8264,16.7549,16.7639,182000.0
2007-06-08 09:40:00,18.77,18.79,18.64,18.66,164400.0,16.7817,16.7996,16.6655,16.6834,164400.0
2007-06-08 09:45:00,18.66,18.69,18.63,18.69,255200.0,16.6834,16.7102,16.6566,16.7102,255200.0
2007-06-08 09:50:00,18.68,18.79,18.68,18.75,152800.0,16.7013,16.7996,16.7013,16.7639,152800.0
2007-06-08 09:55:00,18.76,18.8,18.7,18.71,136000.0,16.7728,16.8086,16.7192,16.7281,136000.0
2007-06-08 10:00:00,18.71,18.71,18.67,18.7,103200.0,16.7281,16.7281,16.6923,16.7192,103200.0
2007-06-08 10:05:00,18.7,18.75,18.68,18.73,159200.0,16.7192,16.7639,16.7013,16.746,159200.0
2007-06-08 10:10:00,18.74,18.75,18.7,18.74,326800.0,16.7549,16.7639,16.7192,16.7549,326800.0
2007-06-08 10:15:00,18.74,18.75,18.72,18.74,59200.0,16.7549,16.7639,16.737,16.7549,59200.0
2007-06-08 10:20:00,18.74,18.75,18.71,18.75,65200.0,16.7549,16.7639,16.7281,16.7639,65200.0
2007-06-08 10:25:00,18.74,18.75,18.74,18.75,177600.0,16.7549,16.7639,16.7549,16.7639,177600.0
2007-06-08 10:30:00,18.75,18.76,18.67,18.71,185200.0,16.7639,16.7728,16.6923,16.7281,185200.0
2007-06-08 10:35:00,18.71,18.73,18.69,18.72,52800.0,16.7281,16.746,16.7102,16.737,52800.0
2007-06-08 10:40:00,18.71,18.75,18.71,18.72,90400.0,16.7281,16.7639,16.7281,16.737,90400.0
2007-06-08 10:45:00,18.72,18.73,18.69,18.72,123200.0,16.737,16.746,16.7102,16.737,123200.0
2007-06-08 10:50:00,18.71,18.71,18.67,18.7,62800.0,16.7281,16.7281,16.6923,16.7192,62800.0
2007-06-08 10:55:00,18.7,18.72,18.68,18.68,47600.0,16.7192,16.737,16.7013,16.7013,47600.0
2007-06-08 11:00:00,18.68,18.69,18.63,18.63,58400.0,16.7013,16.7102,16.6566,16.6566,58400.0
2007-06-08 11:05:00,18.63,18.65,18.61,18.62,70400.0,16.6566,16.6744,16.6387,16.6476,70400.0
2007-06-08 11:10:00,18.63,18.64,18.57,18.61,51200.0,16.6566,16.6655,16.6029,16.6387,51200.0
2007-06-08 11:15:00,18.61,18.7,18.61,18.64,108800.0,16.6387,16.7192,16.6387,16.6655,108800.0
2007-06-08 11:20:00,18.64,18.67,18.64,18.66,89600.0,16.6655,16.6923,16.6655,16.6834,89600.0
2007-06-08 11:25:00,18.65,18.68,18.64,18.66,34800.0,16.6744,16.7013,16.6655,16.6834,34800.0
2007-06-08 11:30:00,18.67,18.7,18.67,18.7,30400.0,16.6923,16.7192,16.6923,16.7192,30400.0
2007-06-08 11:35:00,18.71,18.72,18.67,18.68,51600.0,16.7281,16.737,16.6923,16.7013,51600.0
2007-06-08 11:40:00,18.68,18.7,18.67,18.69,34000.0,16.7013,16.7192,16.6923,16.7102,34000.0
2007-06-08 11:45:00,18.69,18.69,18.67,18.68,11600.0,16.7102,16.7102,16.6923,16.7013,11600.0
2007-06-08 11:50:00,18.67,18.7,18.67,18.68,55600.0,16.6923,16.7192,16.6923,16.7013,55600.0
2007-06-08 11:55:00,18.68,18.68,18.65,18.67,30800.0,16.7013,16.7013,16.6744,16.6923,30800.0
2007-06-08 12:00:00,18.67,18.69,18.67,18.68,46800.0,16.6923,16.7102,16.6923,16.7013,46800.0
2007-06-08 12:05:00,18.69,18.72,18.68,18.7,67600.0,16.7102,16.737,16.7013,16.7192,67600.0
2007-06-08 12:10:00,18.71,18.73,18.71,18.73,84400.0,16.7281,16.746,16.7281,16.746,84400.0
2007-06-08 12:15:00,18.73,18.73,18.71,18.72,81600.0,16.746,16.746,16.7281,16.737,81600.0
2007-06-08 12:20:00,18.72,18.75,18.71,18.73,203600.0,16.737,16.7639,16.7281,16.746,203600.0
2007-06-08 12:25:00,18.73,18.74,18.71,18.73,149200.0,16.746,16.7549,16.7281,16.746,149200.0
2007-06-08 12:30:00,18.73,18.74,18.72,18.74,41600.0,16.746,16.7549,16.737,16.7549,41600.0
2007-06-08 12:35:00,18.74,18.75,18.73,18.75,150000.0,16.7549,16.7639,16.746,16.7639,150000.0
2007-06-08 12:40:00,18.75,18.77,18.75,18.75,113200.0,16.7639,16.7817,16.7639,16.7639,113200.0
2007-06-08 12:45:00,18.75,18.78,18.73,18.77,279200.0,16.7639,16.7907,16.746,16.7817,279200.0
2007-06-08 12:50:00,18.78,18.8,18.75,18.75,136400.0,16.7907,16.8086,16.7639,16.7639,136400.0
2007-06-08 12:55:00,18.76,18.8,18.75,18.75,195200.0,16.7728,16.8086,16.7639,16.7639,195200.0
2007-06-08 13:00:00,18.75,18.75,18.74,18.74,16000.0,16.7639,16.7639,16.7549,16.7549,16000.0
2007-06-08 13:05:00,18.75,18.75,18.73,18.74,94800.0,16.7639,16.7639,16.746,16.7549,94800.0
2007-06-08 13:10:00,18.74,18.75,18.73,18.74,44000.0,16.7549,16.7639,16.746,16.7549,44000.0
2007-06-08 13:15:00,18.75,18.75,18.74,18.74,36800.0,16.7639,16.7639,16.7549,16.7549,36800.0
2007-06-08 13:20:00,18.74,18.75,18.74,18.75,44800.0,16.7549,16.7639,16.7549,16.7639,44800.0
2007-06-08 13:25:00,18.75,18.76,18.73,18.74,223200.0,16.7639,16.7728,16.746,16.7549,223200.0
2007-06-08 13:30:00,18.75,18.75,18.74,18.75,58800.0,16.7639,16.7639,16.7549,16.7639,58800.0
2007-06-08 13:35:00,18.75,18.79,18.75,18.79,84000.0,16.7639,16.7996,16.7639,16.7996,84000.0
2007-06-08 13:40:00,18.79,18.81,18.77,18.78,139200.0,16.7996,16.8175,16.7817,16.7907,139200.0
2007-06-08 13:45:00,18.78,18.78,18.75,18.77,91600.0,16.7907,16.7907,16.7639,16.7817,91600.0
2007-06-08 13:50:00,18.78,18.78,18.76,18.76,60800.0,16.7907,16.7907,16.7728,16.7728,60800.0
2007-06-08 13:55:00,18.75,18.76,18.74,18.75,75200.0,16.7639,16.7728,16.7549,16.7639,75200.0
2007-06-08 14:00:00,18.75,18.76,18.74,18.76,65200.0,16.7639,16.7728,16.7549,16.7728,65200.0
2007-06-08 14:05:00,18.76,18.79,18.76,18.78,192400.0,16.7728,16.7996,16.7728,16.7907,192400.0
2007-06-08 14:10:00,18.78,18.81,18.77,18.77,137600.0,16.7907,16.8175,16.7817,16.7817,137600.0
2007-06-08 14:15:00,18.78,18.78,18.72,18.75,98400.0,16.7907,16.7907,16.737,16.7639,98400.0
2007-06-08 14:20:00,18.76,18.76,18.74,18.75,90400.0,16.7728,16.7728,16.7549,16.7639,90400.0
2007-06-08 14:25:00,18.75,18.75,18.72,18.73,88800.0,16.7639,16.7639,16.737,16.746,88800.0
2007-06-08 14:30:00,18.72,18.73,18.7,18.72,67200.0,16.737,16.746,16.7192,16.737,67200.0
2007-06-08 14:35:00,18.73,18.75,18.72,18.75,56000.0,16.746,16.7639,16.737,16.7639,56000.0
2007-06-08 14:40:00,18.75,18.75,18.73,18.74,259200.0,16.7639,16.7639,16.746,16.7549,259200.0
2007-06-08 14:45:00,18.75,18.75,18.74,18.75,52800.0,16.7639,16.7639,16.7549,16.7639,52800.0
2007-06-08 14:50:00,18.75,18.75,18.75,18.75,52800.0,16.7639,16.7639,16.7639,16.7639,52800.0
2007-06-08 14:55:00,18.75,18.77,18.75,18.75,80800.0,16.7639,16.7817,16.7639,16.7639,80800.0
2007-06-08 15:00:00,18.75,18.77,18.75,18.77,93200.0,16.7639,16.7817,16.7639,16.7817,93200.0
2007-06-08 15:05:00,18.77,18.77,18.74,18.75,220000.0,16.7817,16.7817,16.7549,16.7639,220000.0
2007-06-08 15:10:00,18.75,18.78,18.75,18.75,159600.0,16.7639,16.7907,16.7639,16.7639,159600.0
2007-06-08 15:15:00,18.75,18.75,18.73,18.75,95600.0,16.7639,16.7639,16.746,16.7639,95600.0
2007-06-08 15:20:00,18.75,18.75,18.74,18.75,141600.0,16.7639,16.7639,16.7549,16.7639,141600.0
2007-06-08 15:25:00,18.75,18.75,18.74,18.75,103200.0,16.7639,16.7639,16.7549,16.7639,103200.0
2007-06-08 15:30:00,18.75,18.76,18.75,18.75,236800.0,16.7639,16.7728,16.7639,16.7639,236800.0
2007-06-08 15:35:00,18.75,18.82,18.74,18.82,214000.0,16.7639,16.8264,16.7549,16.8264,214000.0
2007-06-08 15:40:00,18.82,18.85,18.8,18.84,234400.0,16.8264,16.8533,16.8086,16.8443,234400.0
2007-06-08 15:45:00,18.84,18.85,18.81,18.85,219200.0,16.8443,16.8533,16.8175,16.8533,219200.0
2007-06-08 15:50:00,18.85,18.89,18.85,18.88,270800.0,16.8533,16.889,16.8533,16.8801,270800.0
2007-06-08 15:55:00,18.88,18.88,18.84,18.87,236400.0,16.8801,16.8801,16.8443,16.8711,236400.0
2007-06-11 09:30:00,18.88,19.2,18.87,19.18,245600.0,16.8801,17.1662,16.8711,17.1483,245600.0
2007-06-11 09:35:00,19.18,19.2,19.06,19.08,230000.0,17.1483,17.1662,17.041,17.0589,230000.0
2007-06-11 09:40:00,19.08,19.18,19.07,19.15,174000.0,17.0589,17.1483,17.05,17.1215,174000.0
2007-06-11 09:45:00,19.14,19.15,19.03,19.03,99600.0,17.1125,17.1215,17.0142,17.0142,99600.0
2007-06-11 09:50:00,19.03,19.1,18.94,18.96,144800.0,17.0142,17.0768,16.9337,16.9516,144800.0
2007-06-11 09:55:00,18.96,18.96,18.93,18.95,73600.0,16.9516,16.9516,16.9248,16.9427,73600.0
2007-06-11 10:00:00,18.95,18.98,18.91,18.93,142000.0,16.9427,16.9695,16.9069,16.9248,142000.0
2007-06-11 10:05:00,18.94,18.95,18.92,18.95,122400.0,16.9337,16.9427,16.9158,16.9427,122400.0
2007-06-11 10:10:00,18.94,18.95,18.9,18.92,123200.0,16.9337,16.9427,16.898,16.9158,123200.0
2007-06-11 10:15:00,18.92,18.94,18.89,18.94,178800.0,16.9158,16.9337,16.889,16.9337,178800.0
2007-06-11 10:20:00,18.95,18.97,18.94,18.96,200800.0,16.9427,16.9606,16.9337,16.9516,200800.0
2007-06-11 10:25:00,18.96,19.0,18.95,18.99,54800.0,16.9516,16.9874,16.9427,16.9784,54800.0
2007-06-11 10:30:00,18.98,19.0,18.97,18.98,108400.0,16.9695,16.9874,16.9606,16.9695,108400.0
2007-06-11 10:35:00,18.98,19.0,18.96,19.0,123200.0,16.9695,16.9874,16.9516,16.9874,123200.0
2007-06-11 10:40:00,19.0,19.0,18.97,18.99,70400.0,16.9874,16.9874,16.9606,16.9784,70400.0
2007-06-11 10:45:00,19.0,19.0,18.98,18.99,60400.0,16.9874,16.9874,16.9695,16.9784,60400.0
2007-06-11 10:50:00,18.99,19.0,18.99,19.0,120800.0,16.9784,16.9874,16.9784,16.9874,120800.0
2007-06-11 10:55:00,19.0,19.0,18.99,19.0,82800.0,16.9874,16.9874,16.9784,16.9874,82800.0
2007-06-11 11:00:00,19.0,19.0,18.92,18.92,76000.0,16.9874,16.9874,16.9158,16.9158,76000.0
2007-06-11 11:05:00,18.92,18.94,18.89,18.93,100000.0,16.9158,16.9337,16.889,16.9248,100000.0
2007-06-11 11:10:00,18.94,18.95,18.91,18.91,70400.0,16.9337,16.9427,16.9069,16.9069,70400.0
2007-06-11 11:15:00,18.89,18.89,18.88,18.88,47200.0,16.889,16.889,16.8801,16.8801,47200.0
2007-06-11 11:20:00,18.88,18.93,18.88,18.91,77200.0,16.8801,16.9248,16.8801,16.9069,77200.0
2007-06-11 11:25:00,18.91,18.97,18.9,18.91,50800.0,16.9069,16.9606,16.898,16.9069,50800.0
2007-06-11 11:30:00,18.9,18.94,18.9,18.91,50400.0,16.898,16.9337,16.898,16.9069,50400.0
2007-06-11 11:35:00,18.91,18.93,18.91,18.92,30400.0,16.9069,16.9248,16.9069,16.9158,30400.0
2007-06-11 11:40:00,18.92,18.93,18.92,18.92,32800.0,16.9158,16.9248,16.9158,16.9158,32800.0
2007-06-11 11:45:00,18.92,18.94,18.92,18.92,64800.0,16.9158,16.9337,16.9158,16.9158,64800.0
2007-06-11 11:50:00,18.92,18.92,18.87,18.9,477200.0,16.9158,16.9158,16.8711,16.898,477200.0
2007-06-11 11:55:00,18.9,18.93,18.88,18.88,52800.0,16.898,16.9248,16.8801,16.8801,52800.0
2007-06-11 12:00:00,18.89,18.91,18.86,18.87,53200.0,16.889,16.9069,16.8622,16.8711,53200.0
2007-06-11 12:05:00,18.87,18.88,18.84,18.84,135200.0,16.8711,16.8801,16.8443,16.8443,135200.0
2007-06-11 12:10:00,18.84,18.84,18.81,18.81,87600.0,16.8443,16.8443,16.8175,16.8175,87600.0
2007-06-11 12:15:00,18.81,18.82,18.8,18.81,58800.0,16.8175,16.8264,16.8086,16.8175,58800.0
2007-06-11 12:20:00,18.83,18.85,18.83,18.85,105200.0,16.8354,16.8533,16.8354,16.8533,105200.0
2007-06-11 12:25:00,18.85,18.89,18.85,18.89,74800.0,16.8533,16.889,16.8533,16.889,74800.0
2007-06-11 12:30:00,18.89,18.93,18.89,18.92,168000.0,16.889,16.9248,16.889,16.9158,168000.0
2007-06-11 12:35:00,18.92,18.98,18.92,18.94,167600.0,16.9158,16.9695,16.9158,16.9337,167600.0
2007-06-11 12:40:00,18.94,18.94,18.93,18.93,80000.0,16.9337,16.9337,16.9248,16.9248,80000.0
2007-06-11 12:45:00,18.93,18.98,18.92,18.97,90000.0,16.9248,16.9695,16.9158,16.9606,90000.0
2007-06-11 12:50:00,18.97,19.06,18.96,19.05,298400.0,16.9606,17.041,16.9516,17.0321,298400.0
2007-06-11 12:55:00,19.05,19.06,19.02,19.05,118000.0,17.0321,17.041,17.0053,17.0321,118000.0
2007-06-11 13:00:00,19.05,19.05,19.02,19.03,45200.0,17.0321,17.0321,17.0053,17.0142,45200.0
2007-06-11 13:05:00,19.02,19.02,19.0,19.0,60000.0,17.0053,17.0053,16.9874,16.9874,60000.0
2007-06-11 13:10:00,19.0,19.01,18.99,18.99,49200.0,16.9874,16.9963,16.9784,16.9784,49200.0
2007-06-11 13:15:00,18.99,19.0,18.99,19.0,70000.0,16.9784,16.9874,16.9784,16.9874,70000.0
2007-06-11 13:20:00,19.0,19.01,18.99,19.0,354800.0,16.9874,16.9963,16.9784,16.9874,354800.0
2007-06-11 13:25:00,19.0,19.04,19.0,19.04,74800.0,16.9874,17.0231,16.9874,17.0231,74800.0
2007-06-11 13:30:00,19.03,19.04,19.01,19.02,34400.0,17.0142,17.0231,16.9963,17.0053,34400.0
2007-06-11 13:35:00,19.02,19.03,19.02,19.03,43200.0,17.0053,17.0142,17.0053,17.0142,43200.0
2007-06-11 13:40:00,19.02,19.03,19.01,19.01,71600.0,17.0053,17.0142,16.9963,16.9963,71600.0
2007-06-11 13:45:00,19.01,19.03,18.99,19.0,244400.0,16.9963,17.0142,16.9784,16.9874,244400.0
2007-06-11 13:50:00,19.0,19.02,18.99,19.02,167600.0,16.9874,17.0053,16.9784,17.0053,167600.0
2007-06-11 13:55:00,19.03,19.03,19.01,19.02,149600.0,17.0142,17.0142,16.9963,17.0053,149600.0
2007-06-11 14:00:00,19.02,19.11,19.02,19.03,216000.0,17.0053,17.0857,17.0053,17.0142,216000.0
2007-06-11 14:05:00,19.03,19.08,19.01,19.06,122400.0,17.0142,17.0589,16.9963,17.041,122400.0
2007-06-11 14:10:00,19.05,19.11,19.03,19.03,168400.0,17.0321,17.0857,17.0142,17.0142,168400.0
2007-06-11 14:15:00,19.03,19.04,19.02,19.02,69200.0,17.0142,17.0231,17.0053,17.0053,69200.0
2007-06-11 14:20:00,19.02,19.03,19.01,19.02,16000.0,17.0053,17.0142,16.9963,17.0053,16000.0
2007-06-11 14:25:00,19.02,19.04,19.01,19.02,24000.0,17.0053,17.0231,16.9963,17.0053,24000.0
2007-06-11 14:30:00,19.02,19.02,19.0,19.02,32800.0,17.0053,17.0053,16.9874,17.0053,32800.0
2007-06-11 14:35:00,19.02,19.02,19.0,19.01,51600.0,17.0053,17.0053,16.9874,16.9963,51600.0
2007-06-11 14:40:00,19.01,19.02,19.0,19.02,49600.0,16.9963,17.0053,16.9874,17.0053,49600.0
2007-06-11 14:45:00,19.03,19.03,18.99,18.99,59600.0,17.0142,17.0142,16.9784,16.9784,59600.0
2007-06-11 14:50:00,19.0,19.05,19.0,19.01,163600.0,16.9874,17.0321,16.9874,16.9963,163600.0
2007-06-11 14:55:00,19.01,19.03,19.0,19.01,153600.0,16.9963,17.0142,16.9874,16.9963,153600.0
2007-06-11 15:00:00,19.0,19.03,19.0,19.02,73600.0,16.9874,17.0142,16.9874,17.0053,73600.0
2007-06-11 15:05:00,19.02,19.03,19.0,19.02,199200.0,17.0053,17.0142,16.9874,17.0053,199200.0
2007-06-11 15:10:00,19.02,19.04,19.0,19.01,49200.0,17.0053,17.0231,16.9874,16.9963,49200.0
2007-06-11 15:15:00,19.01,19.03,19.0,19.01,49200.0,16.9963,17.0142,16.9874,16.9963,49200.0
2007-06-11 15:20:00,19.0,19.03,19.0,19.03,183200.0,16.9874,17.0142,16.9874,17.0142,183200.0
2007-06-11 15:25:00,19.03,19.04,19.01,19.03,128000.0,17.0142,17.0231,16.9963,17.0142,128000.0
2007-06-11 15:30:00,19.03,19.08,19.02,19.03,156800.0,17.0142,17.0589,17.0053,17.0142,156800.0
2007-06-11 15:35:00,19.03,19.06,19.02,19.06,234800.0,17.0142,17.041,17.0053,17.041,234800.0
2007-06-11 15:40:00,19.06,19.11,19.05,19.06,294000.0,17.041,17.0857,17.0321,17.041,294000.0
2007-06-11 15:45:00,19.05,19.08,19.04,19.07,192000.0,17.0321,17.0589,17.0231,17.05,192000.0
2007-06-11 15:50:00,19.07,19.08,19.06,19.08,296800.0,17.05,17.0589,17.041,17.0589,296800.0
2007-06-11 15:55:00,19.07,19.13,19.06,19.09,464000.0,17.05,17.1036,17.041,17.0678,464000.0
2007-06-12 09:30:00,19.05,19.09,18.96,19.03,153200.0,17.0321,17.0678,16.9516,17.0142,153200.0
2007-06-12 09:35:00,19.03,19.05,18.98,19.0,43600.0,17.0142,17.0321,16.9695,16.9874,43600.0
2007-06-12 09:40:00,19.0,19.06,18.98,19.05,84000.0,16.9874,17.041,16.9695,17.0321,84000.0
2007-06-12 09:45:00,19.06,19.07,19.03,19.04,58000.0,17.041,17.05,17.0142,17.0231,58000.0
2007-06-12 09:50:00,19.04,19.04,18.97,18.97,48400.0,17.0231,17.0231,16.9606,16.9606,48400.0
2007-06-12 09:55:00,18.97,19.04,18.94,18.95,99200.0,16.9606,17.0231,16.9337,16.9427,99200.0
2007-06-12 10:00:00,18.95,18.98,18.92,18.95,82000.0,16.9427,16.9695,16.9158,16.9427,82000.0
2007-06-12 10:05:00,18.95,18.96,18.93,18.96,112400.0,16.9427,16.9516,16.9248,16.9516,112400.0
2007-06-12 10:10:00,18.96,18.96,18.93,18.94,42800.0,16.9516,16.9516,16.9248,16.9337,42800.0
2007-06-12 10:15:00,18.94,18.94,18.92,18.93,69600.0,16.9337,16.9337,16.9158,16.9248,69600.0
2007-06-12 10:20:00,18.92,18.96,18.86,18.86,120400.0,16.9158,16.9516,16.8622,16.8622,120400.0
2007-06-12 10:25:00,18.86,18.87,18.86,18.87,90800.0,16.8622,16.8711,16.8622,16.8711,90800.0
2007-06-12 10:30:00,18.87,18.94,18.86,18.93,26800.0,16.8711,16.9337,16.8622,16.9248,26800.0
2007-06-12 10:35:00,18.93,18.95,18.92,18.95,20000.0,16.9248,16.9427,16.9158,16.9427,20000.0
2007-06-12 10:40:00,18.94,19.0,18.92,18.97,143600.0,16.9337,16.9874,16.9158,16.9606,143600.0
2007-06-12 10:45:00,18.97,18.97,18.92,18.93,34400.0,16.9606,16.9606,16.9158,16.9248,34400.0
2007-06-12 10:50:00,18.93,18.93,18.89,18.9,343600.0,16.9248,16.9248,16.889,16.898,343600.0
2007-06-12 10:55:00,18.9,18.93,18.9,18.92,65600.0,16.898,16.9248,16.898,16.9158,65600.0
2007-06-12 11:00:00,18.9,18.92,18.89,18.91,42800.0,16.898,16.9158,16.889,16.9069,42800.0
2007-06-12 11:05:00,18.91,18.91,18.87,18.89,49200.0,16.9069,16.9069,16.8711,16.889,49200.0
2007-06-12 11:10:00,18.9,18.93,18.89,18.93,32000.0,16.898,16.9248,16.889,16.9248,32000.0
2007-06-12 11:15:00,18.93,19.02,18.93,19.02,267200.0,16.9248,17.0053,16.9248,17.0053,267200.0
2007-06-12 11:20:00,19.02,19.06,19.02,19.05,134000.0,17.0053,17.041,17.0053,17.0321,134000.0
2007-06-12 11:25:00,19.05,19.08,19.05,19.05,204800.0,17.0321,17.0589,17.0321,17.0321,204800.0
2007-06-12 11:30:00,19.05,19.05,19.01,19.03,241200.0,17.0321,17.0321,16.9963,17.0142,241200.0
2007-06-12 11:35:00,19.02,19.08,19.0,19.08,152000.0,17.0053,17.0589,16.9874,17.0589,152000.0
2007-06-12 11:40:00,19.08,19.17,19.08,19.17,186800.0,17.0589,17.1394,17.0589,17.1394,186800.0
2007-06-12 11:45:00,19.17,19.22,19.16,19.2,159200.0,17.1394,17.1841,17.1304,17.1662,159200.0
2007-06-12 11:50:00,19.19,19.19,19.11,19.12,275600.0,17.1572,17.1572,17.0857,17.0947,275600.0
2007-06-12 11:55:00,19.11,19.15,19.1,19.14,104000.0,17.0857,17.1215,17.0768,17.1125,104000.0
2007-06-12 12:00:00,19.14,19.14,19.1,19.1,48000.0,17.1125,17.1125,17.0768,17.0768,48000.0
2007-06-12 12:05:00,19.1,19.11,19.07,19.11,36400.0,17.0768,17.0857,17.05,17.0857,36400.0
2007-06-12 12:10:00,19.11,19.11,19.03,19.03,73200.0,17.0857,17.0857,17.0142,17.0142,73200.0
2007-06-12 12:15:00,19.03,19.06,19.03,19.06,50000.0,17.0142,17.041,17.0142,17.041,50000.0
2007-06-12 12:20:00,19.05,19.06,19.05,19.05,20400.0,17.0321,17.041,17.0321,17.0321,20400.0
2007-06-12 12:25:00,19.05,19.05,19.05,19.05,21600.0,17.0321,17.0321,17.0321,17.0321,21600.0
2007-06-12 12:30:00,19.05,19.05,19.03,19.03,33600.0,17.0321,17.0321,17.0142,17.0142,33600.0
2007-06-12 12:35:00,19.03,19.03,19.02,19.02,48000.0,17.0142,17.0142,17.0053,17.0053,48000.0
2007-06-12 12:40:00,19.02,19.05,19.02,19.04,54400.0,17.0053,17.0321,17.0053,17.0231,54400.0
2007-06-12 12:45:00,19.03,19.06,19.02,19.03,80000.0,17.0142,17.041,17.0053,17.0142,80000.0
2007-06-12 12:50:00,19.03,19.05,19.02,19.03,44400.0,17.0142,17.0321,17.0053,17.0142,44400.0
2007-06-12 12:55:00,19.03,19.03,18.99,19.0,79200.0,17.0142,17.0142,16.9784,16.9874,79200.0
2007-06-12 13:00:00,19.0,19.0,18.98,18.98,36000.0,16.9874,16.9874,16.9695,16.9695,36000.0
2007-06-12 13:05:00,18.98,18.99,18.92,18.94,62000.0,16.9695,16.9784,16.9158,16.9337,62000.0
2007-06-12 13:10:00,18.94,19.0,18.94,18.97,106000.0,16.9337,16.9874,16.9337,16.9606,106000.0
2007-06-12 13:15:00,18.98,19.03,18.98,19.01,66400.0,16.9695,17.0142,16.9695,16.9963,66400.0
2007-06-12 13:20:00,19.01,19.04,19.01,19.02,44400.0,16.9963,17.0231,16.9963,17.0053,44400.0
2007-06-12 13:25:00,19.03,19.03,19.0,19.03,42400.0,17.0142,17.0142,16.9874,17.0142,42400.0
2007-06-12 13:30:00,19.02,19.03,19.02,19.03,38800.0,17.0053,17.0142,17.0053,17.0142,38800.0
2007-06-12 13:35:00,19.03,19.06,19.02,19.05,71600.0,17.0142,17.041,17.0053,17.0321,71600.0
2007-06-12 13:40:00,19.06,19.06,19.01,19.03,67600.0,17.041,17.041,16.9963,17.0142,67600.0
2007-06-12 13:45:00,19.04,19.07,19.04,19.05,175200.0,17.0231,17.05,17.0231,17.0321,175200.0
2007-06-12 13:50:00,19.05,19.06,19.0,19.02,90000.0,17.0321,17.041,16.9874,17.0053,90000.0
2007-06-12 13:55:00,19.02,19.09,19.02,19.09,51600.0,17.0053,17.0678,17.0053,17.0678,51600.0
2007-06-12 14:00:00,19.09,19.14,19.08,19.14,154800.0,17.0678,17.1125,17.0589,17.1125,154800.0
2007-06-12 14:05:00,19.14,19.15,19.11,19.11,69200.0,17.1125,17.1215,17.0857,17.0857,69200.0
2007-06-12 14:10:00,19.11,19.13,19.11,19.13,25200.0,17.0857,17.1036,17.0857,17.1036,25200.0
2007-06-12 14:15:00,19.13,19.13,19.09,19.12,60800.0,17.1036,17.1036,17.0678,17.0947,60800.0
2007-06-12 14:20:00,19.12,19.13,19.11,19.12,133600.0,17.0947,17.1036,17.0857,17.0947,133600.0
2007-06-12 14:25:00,19.12,19.14,19.08,19.11,71200.0,17.0947,17.1125,17.0589,17.0857,71200.0
2007-06-12 14:30:00,19.11,19.14,19.11,19.13,56000.0,17.0857,17.1125,17.0857,17.1036,56000.0
2007-06-12 14:35:00,19.13,19.13,19.06,19.07,79600.0,17.1036,17.1036,17.041,17.05,79600.0
2007-06-12 14:40:00,19.06,19.09,19.04,19.05,172000.0,17.041,17.0678,17.0231,17.0321,172000.0
2007-06-12 14:45:00,19.05,19.05,19.03,19.03,122400.0,17.0321,17.0321,17.0142,17.0142,122400.0
2007-06-12 14:50:00,19.04,19.09,19.04,19.09,43600.0,17.0231,17.0678,17.0231,17.0678,43600.0
2007-06-12 14:55:00,19.09,19.11,19.07,19.1,49200.0,17.0678,17.0857,17.05,17.0768,49200.0
2007-06-12 15:00:00,19.11,19.12,19.06,19.06,57600.0,17.0857,17.0947,17.041,17.041,57600.0
2007-06-12 15:05:00,19.06,19.08,19.03,19.03,154800.0,17.041,17.0589,17.0142,17.0142,154800.0
2007-06-12 15:10:00,19.03,19.05,19.01,19.02,106000.0,17.0142,17.0321,16.9963,17.0053,106000.0
2007-06-12 15:15:00,19.02,19.02,18.97,18.99,99200.0,17.0053,17.0053,16.9606,16.9784,99200.0
2007-06-12 15:20:00,18.99,19.0,18.95,18.97,177600.0,16.9784,16.9874,16.9427,16.9606,177600.0
2007-06-12 15:25:00,18.97,18.99,18.96,18.98,194400.0,16.9606,16.9784,16.9516,16.9695,194400.0
2007-06-12 15:30:00,18.98,18.99,18.95,18.95,87200.0,16.9695,16.9784,16.9427,16.9427,87200.0
2007-06-12 15:35:00,18.95,18.97,18.9,18.91,156800.0,16.9427,16.9606,16.898,16.9069,156800.0
2007-06-12 15:40:00,18.91,18.92,18.88,18.88,210400.0,16.9069,16.9158,16.8801,16.8801,210400.0
2007-06-12 15:45:00,18.89,18.9,18.87,18.88,110800.0,16.889,16.898,16.8711,16.8801,110800.0
2007-06-12 15:50:00,18.88,18.91,18.87,18.88,207600.0,16.8801,16.9069,16.8711,16.8801,207600.0
2007-06-12 15:55:00,18.88,18.9,18.84,18.88,265600.0,16.8801,16.898,16.8443,16.8801,265600.0
2007-06-13 09:30:00,18.95,19.47,18.88,19.45,526400.0,16.9427,17.4076,16.8801,17.3897,526400.0
2007-06-13 09:35:00,19.44,19.44,19.25,19.41,289200.0,17.3808,17.3808,17.2109,17.3539,289200.0
2007-06-13 09:40:00,19.4,19.41,19.25,19.35,256400.0,17.345,17.3539,17.2109,17.3003,256400.0
2007-06-13 09:45:00,19.33,19.34,19.27,19.29,110000.0,17.2824,17.2914,17.2288,17.2467,110000.0
2007-06-13 09:50:00,19.29,19.39,19.29,19.36,306800.0,17.2467,17.3361,17.2467,17.3092,306800.0
2007-06-13 09:55:00,19.37,19.4,19.36,19.37,206800.0,17.3182,17.345,17.3092,17.3182,206800.0
2007-06-13 10:00:00,19.36,19.4,19.36,19.4,159600.0,17.3092,17.345,17.3092,17.345,159600.0
2007-06-13 10:05:00,19.38,19.39,19.3,19.31,185200.0,17.3271,17.3361,17.2556,17.2645,185200.0
2007-06-13 10:10:00,19.31,19.31,19.24,19.25,258400.0,17.2645,17.2645,17.202,17.2109,258400.0
2007-06-13 10:15:00,19.25,19.36,19.25,19.36,200000.0,17.2109,17.3092,17.2109,17.3092,200000.0
2007-06-13 10:20:00,19.36,19.42,19.35,19.4,253200.0,17.3092,17.3629,17.3003,17.345,253200.0
2007-06-13 10:25:00,19.4,19.42,19.37,19.37,126400.0,17.345,17.3629,17.3182,17.3182,126400.0
2007-06-13 10:30:00,19.37,19.4,19.35,19.36,114000.0,17.3182,17.345,17.3003,17.3092,114000.0
2007-06-13 10:35:00,19.36,19.39,19.35,19.35,98400.0,17.3092,17.3361,17.3003,17.3003,98400.0
2007-06-13 10:40:00,19.35,19.38,19.35,19.38,102800.0,17.3003,17.3271,17.3003,17.3271,102800.0
2007-06-13 10:45:00,19.37,19.39,19.37,19.37,97200.0,17.3182,17.3361,17.3182,17.3182,97200.0
2007-06-13 10:50:00,19.37,19.4,19.36,19.36,157200.0,17.3182,17.345,17.3092,17.3092,157200.0
2007-06-13 10:55:00,19.35,19.41,19.35,19.4,116400.0,17.3003,17.3539,17.3003,17.345,116400.0
2007-06-13 11:00:00,19.4,19.41,19.39,19.41,110000.0,17.345,17.3539,17.3361,17.3539,110000.0
2007-06-13 11:05:00,19.41,19.42,19.41,19.41,86400.0,17.3539,17.3629,17.3539,17.3539,86400.0
2007-06-13 11:10:00,19.41,19.41,19.35,19.35,86000.0,17.3539,17.3539,17.3003,17.3003,86000.0
2007-06-13 11:15:00,19.35,19.35,19.33,19.34,194400.0,17.3003,17.3003,17.2824,17.2914,194400.0
2007-06-13 11:20:00,19.34,19.43,19.33,19.41,335200.0,17.2914,17.3718,17.2824,17.3539,335200.0
2007-06-13 11:25:00,19.41,19.43,19.4,19.43,246400.0,17.3539,17.3718,17.345,17.3718,246400.0
2007-06-13 11:30:00,19.43,19.44,19.4,19.42,186400.0,17.3718,17.3808,17.345,17.3629,186400.0
2007-06-13 11:35:00,19.41,19.43,19.41,19.42,140000.0,17.3539,17.3718,17.3539,17.3629,140000.0
2007-06-13 11:40:00,19.42,19.43,19.42,19.43,123600.0,17.3629,17.3718,17.3629,17.3718,123600.0
2007-06-13 11:45:00,19.43,19.47,19.43,19.47,77600.0,17.3718,17.4076,17.3718,17.4076,77600.0
2007-06-13 11:50:00,19.46,19.47,19.43,19.43,240000.0,17.3986,17.4076,17.3718,17.3718,240000.0
2007-06-13 11:55:00,19.43,19.44,19.42,19.44,72000.0,17.3718,17.3808,17.3629,17.3808,72000.0
2007-06-13 12:00:00,19.44,19.44,19.41,19.41,60400.0,17.3808,17.3808,17.3539,17.3539,60400.0
2007-06-13 12:05:00,19.41,19.44,19.4,19.43,100800.0,17.3539,17.3808,17.345,17.3718,100800.0
2007-06-13 12:10:00,19.43,19.44,19.42,19.44,80000.0,17.3718,17.3808,17.3629,17.3808,80000.0
2007-06-13 12:15:00,19.43,19.44,19.43,19.43,72400.0,17.3718,17.3808,17.3718,17.3718,72400.0
2007-06-13 12:20:00,19.43,19.43,19.42,19.43,168000.0,17.3718,17.3718,17.3629,17.3718,168000.0
2007-06-13 12:25:00,19.43,19.43,19.4,19.42,93600.0,17.3718,17.3718,17.345,17.3629,93600.0
2007-06-13 12:30:00,19.42,19.42,19.41,19.41,50400.0,17.3629,17.3629,17.3539,17.3539,50400.0
2007-06-13 12:35:00,19.41,19.43,19.41,19.41,42400.0,17.3539,17.3718,17.3539,17.3539,42400.0
2007-06-13 12:40:00,19.41,19.43,19.41,19.42,57200.0,17.3539,17.3718,17.3539,17.3629,57200.0
2007-06-13 12:45:00,19.42,19.46,19.41,19.46,140000.0,17.3629,17.3986,17.3539,17.3986,140000.0
2007-06-13 12:50:00,19.45,19.46,19.44,19.46,83200.0,17.3897,17.3986,17.3808,17.3986,83200.0
2007-06-13 12:55:00,19.46,19.47,19.42,19.44,80800.0,17.3986,17.4076,17.3629,17.3808,80800.0
2007-06-13 13:00:00,19.45,19.46,19.44,19.46,102000.0,17.3897,17.3986,17.3808,17.3986,102000.0
2007-06-13 13:05:00,19.46,19.46,19.39,19.4,47200.0,17.3986,17.3986,17.3361,17.345,47200.0
2007-06-13 13:10:00,19.4,19.41,19.36,19.39,138000.0,17.345,17.3539,17.3092,17.3361,138000.0
2007-06-13 13:15:00,19.39,19.39,19.34,19.36,52000.0,17.3361,17.3361,17.2914,17.3092,52000.0
2007-06-13 13:20:00,19.36,19.39,19.36,19.37,32000.0,17.3092,17.3361,17.3092,17.3182,32000.0
2007-06-13 13:25:00,19.36,19.37,19.35,19.36,34000.0,17.3092,17.3182,17.3003,17.3092,34000.0
2007-06-13 13:30:00,19.36,19.37,19.34,19.36,157600.0,17.3092,17.3182,17.2914,17.3092,157600.0
2007-06-13 13:35:00,19.36,19.43,19.36,19.43,212800.0,17.3092,17.3718,17.3092,17.3718,212800.0
2007-06-13 13:40:00,19.43,19.44,19.41,19.42,52400.0,17.3718,17.3808,17.3539,17.3629,52400.0
2007-06-13 13:45:00,19.42,19.42,19.37,19.41,41600.0,17.3629,17.3629,17.3182,17.3539,41600.0
2007-06-13 13:50:00,19.41,19.46,19.4,19.46,93600.0,17.3539,17.3986,17.345,17.3986,93600.0
2007-06-13 13:55:00,19.45,19.47,19.43,19.45,113600.0,17.3897,17.4076,17.3718,17.3897,113600.0
2007-06-13 14:00:00,19.46,19.52,19.46,19.5,342400.0,17.3986,17.4523,17.3986,17.4344,342400.0
2007-06-13 14:05:00,19.49,19.54,19.49,19.53,163600.0,17.4255,17.4702,17.4255,17.4612,163600.0
2007-06-13 14:10:00,19.53,19.6,19.53,19.55,416000.0,17.4612,17.5238,17.4612,17.4791,416000.0
2007-06-13 14:15:00,19.55,19.59,19.55,19.56,129200.0,17.4791,17.5149,17.4791,17.4881,129200.0
2007-06-13 14:20:00,19.56,19.57,19.56,19.56,118000.0,17.4881,17.497,17.4881,17.4881,118000.0
2007-06-13 14:25:00,19.56,19.57,19.53,19.53,96800.0,17.4881,17.497,17.4612,17.4612,96800.0
2007-06-13 14:30:00,19.53,19.59,19.52,19.55,113600.0,17.4612,17.5149,17.4523,17.4791,113600.0
2007-06-13 14:35:00,19.55,19.61,19.54,19.6,156400.0,17.4791,17.5328,17.4702,17.5238,156400.0
2007-06-13 14:40:00,19.6,19.63,19.58,19.61,140800.0,17.5238,17.5506,17.5059,17.5328,140800.0
2007-06-13 14:45:00,19.61,19.64,19.61,19.63,149600.0,17.5328,17.5596,17.5328,17.5506,149600.0
2007-06-13 14:50:00,19.63,19.63,19.62,19.63,102400.0,17.5506,17.5506,17.5417,17.5506,102400.0
2007-06-13 14:55:00,19.63,19.65,19.61,19.65,169200.0,17.5506,17.5685,17.5328,17.5685,169200.0
2007-06-13 15:00:00,19.65,19.69,19.64,19.66,243200.0,17.5685,17.6043,17.5596,17.5775,243200.0
2007-06-13 15:05:00,19.66,19.66,19.64,19.65,139200.0,17.5775,17.5775,17.5596,17.5685,139200.0
2007-06-13 15:10:00,19.65,19.66,19.63,19.65,133200.0,17.5685,17.5775,17.5506,17.5685,133200.0
2007-06-13 15:15:00,19.65,19.65,19.6,19.62,143200.0,17.5685,17.5685,17.5238,17.5417,143200.0
2007-06-13 15:20:00,19.62,19.66,19.61,19.65,190800.0,17.5417,17.5775,17.5328,17.5685,190800.0
2007-06-13 15:25:00,19.66,19.7,19.65,19.69,248800.0,17.5775,17.6132,17.5685,17.6043,248800.0
2007-06-13 15:30:00,19.69,19.74,19.66,19.73,184800.0,17.6043,17.649,17.5775,17.64,184800.0
2007-06-13 15:35:00,19.73,19.79,19.72,19.78,358000.0,17.64,17.6937,17.6311,17.6848,358000.0
2007-06-13 15:40:00,19.78,19.8,19.75,19.75,834400.0,17.6848,17.7026,17.6579,17.6579,834400.0
2007-06-13 15:45:00,19.75,19.75,19.75,19.75,402800.0,17.6579,17.6579,17.6579,17.6579,402800.0
2007-06-13 15:50:00,19.75,19.79,19.75,19.76,662400.0,17.6579,17.6937,17.6579,17.6669,662400.0
2007-06-13 15:55:00,19.76,19.77,19.71,19.75,463600.0,17.6669,17.6758,17.6222,17.6579,463600.0
2007-06-14 09:30:00,19.75,19.86,19.72,19.85,239200.0,17.6579,17.7563,17.6311,17.7473,239200.0
2007-06-14 09:35:00,19.84,19.9,19.84,19.88,97600.0,17.7384,17.792,17.7384,17.7742,97600.0
2007-06-14 09:40:00,19.86,19.87,19.83,19.87,47200.0,17.7563,17.7652,17.7295,17.7652,47200.0
2007-06-14 09:45:00,19.87,19.93,19.86,19.92,120400.0,17.7652,17.8189,17.7563,17.8099,120400.0
2007-06-14 09:50:00,19.91,19.95,19.89,19.95,149200.0,17.801,17.8367,17.7831,17.8367,149200.0
2007-06-14 09:55:00,19.93,19.96,19.92,19.96,79200.0,17.8189,17.8457,17.8099,17.8457,79200.0
2007-06-14 10:00:00,19.96,20.0,19.94,20.0,356000.0,17.8457,17.8814,17.8278,17.8814,356000.0
2007-06-14 10:05:00,20.0,20.0,19.94,19.95,87600.0,17.8814,17.8814,17.8278,17.8367,87600.0
2007-06-14 10:10:00,19.96,20.0,19.95,19.99,99200.0,17.8457,17.8814,17.8367,17.8725,99200.0
2007-06-14 10:15:00,19.98,19.99,19.88,19.89,74400.0,17.8636,17.8725,17.7742,17.7831,74400.0
2007-06-14 10:20:00,19.89,19.9,19.87,19.88,175200.0,17.7831,17.792,17.7652,17.7742,175200.0
2007-06-14 10:25:00,19.88,19.9,19.87,19.9,74000.0,17.7742,17.792,17.7652,17.792,74000.0
2007-06-14 10:30:00,19.9,19.96,19.9,19.95,93600.0,17.792,17.8457,17.792,17.8367,93600.0
2007-06-14 10:35:00,19.97,20.0,19.92,20.0,139600.0,17.8546,17.8814,17.8099,17.8814,139600.0
2007-06-14 10:40:00,20.0,20.05,20.0,20.0,117200.0,17.8814,17.9262,17.8814,17.8814,117200.0
2007-06-14 10:45:00,20.0,20.0,19.96,20.0,79200.0,17.8814,17.8814,17.8457,17.8814,79200.0
2007-06-14 10:50:00,19.98,19.99,19.98,19.98,68000.0,17.8636,17.8725,17.8636,17.8636,68000.0
2007-06-14 10:55:00,19.99,19.99,19.94,19.94,50000.0,17.8725,17.8725,17.8278,17.8278,50000.0
2007-06-14 11:00:00,19.95,19.95,19.91,19.91,327200.0,17.8367,17.8367,17.801,17.801,327200.0
2007-06-14 11:05:00,19.91,19.92,19.89,19.9,84800.0,17.801,17.8099,17.7831,17.792,84800.0
2007-06-14 11:10:00,19.9,19.9,19.84,19.84,54000.0,17.792,17.792,17.7384,17.7384,54000.0
2007-06-14 11:15:00,19.83,19.85,19.83,19.85,48000.0,17.7295,17.7473,17.7295,17.7473,48000.0
2007-06-14 11:20:00,19.84,19.85,19.83,19.84,92400.0,17.7384,17.7473,17.7295,17.7384,92400.0
2007-06-14 11:25:00,19.84,19.88,19.84,19.87,46000.0,17.7384,17.7742,17.7384,17.7652,46000.0
2007-06-14 11:30:00,19.86,19.88,19.86,19.88,62000.0,17.7563,17.7742,17.7563,17.7742,62000.0
2007-06-14 11:35:00,19.88,19.88,19.86,19.87,83200.0,17.7742,17.7742,17.7563,17.7652,83200.0
2007-06-14 11:40:00,19.86,19.86,19.83,19.84,74400.0,17.7563,17.7563,17.7295,17.7384,74400.0
2007-06-14 11:45:00,19.84,19.84,19.8,19.81,50800.0,17.7384,17.7384,17.7026,17.7116,50800.0
2007-06-14 11:50:00,19.8,19.8,19.78,19.78,146400.0,17.7026,17.7026,17.6848,17.6848,146400.0
2007-06-14 11:55:00,19.78,19.79,19.77,19.77,61200.0,17.6848,17.6937,17.6758,17.6758,61200.0
2007-06-14 12:00:00,19.77,19.78,19.73,19.73,43600.0,17.6758,17.6848,17.64,17.64,43600.0
2007-06-14 12:05:00,19.76,19.77,19.75,19.75,68000.0,17.6669,17.6758,17.6579,17.6579,68000.0
2007-06-14 12:10:00,19.75,19.8,19.73,19.8,91600.0,17.6579,17.7026,17.64,17.7026,91600.0
2007-06-14 12:15:00,19.79,19.82,19.79,19.82,117200.0,17.6937,17.7205,17.6937,17.7205,117200.0
2007-06-14 12:20:00,19.81,19.85,19.81,19.85,88400.0,17.7116,17.7473,17.7116,17.7473,88400.0
2007-06-14 12:25:00,19.85,19.85,19.81,19.81,33600.0,17.7473,17.7473,17.7116,17.7116,33600.0
2007-06-14 12:30:00,19.81,19.86,19.81,19.86,110000.0,17.7116,17.7563,17.7116,17.7563,110000.0
2007-06-14 12:35:00,19.87,19.89,19.85,19.88,78800.0,17.7652,17.7831,17.7473,17.7742,78800.0
2007-06-14 12:40:00,19.87,19.87,19.84,19.85,26000.0,17.7652,17.7652,17.7384,17.7473,26000.0
2007-06-14 12:45:00,19.85,19.86,19.83,19.83,40400.0,17.7473,17.7563,17.7295,17.7295,40400.0
2007-06-14 12:50:00,19.83,19.83,19.82,19.82,28000.0,17.7295,17.7295,17.7205,17.7205,28000.0
2007-06-14 12:55:00,19.82,19.82,19.8,19.81,75600.0,17.7205,17.7205,17.7026,17.7116,75600.0
2007-06-14 13:00:00,19.81,19.81,19.8,19.8,23200.0,17.7116,17.7116,17.7026,17.7026,23200.0
2007-06-14 13:05:00,19.8,19.82,19.8,19.81,49200.0,17.7026,17.7205,17.7026,17.7116,49200.0
2007-06-14 13:10:00,19.81,19.81,19.79,19.79,38000.0,17.7116,17.7116,17.6937,17.6937,38000.0
2007-06-14 13:15:00,19.79,19.8,19.79,19.8,18800.0,17.6937,17.7026,17.6937,17.7026,18800.0
2007-06-14 13:20:00,19.8,19.8,19.79,19.79,41200.0,17.7026,17.7026,17.6937,17.6937,41200.0
2007-06-14 13:25:00,19.79,19.81,19.79,19.81,77200.0,17.6937,17.7116,17.6937,17.7116,77200.0
2007-06-14 13:30:00,19.8,19.82,19.8,19.82,31200.0,17.7026,17.7205,17.7026,17.7205,31200.0
2007-06-14 13:35:00,19.82,19.83,19.8,19.82,44400.0,17.7205,17.7295,17.7026,17.7205,44400.0
2007-06-14 13:40:00,19.83,19.89,19.83,19.86,112800.0,17.7295,17.7831,17.7295,17.7563,112800.0
2007-06-14 13:45:00,19.86,19.91,19.86,19.86,30800.0,17.7563,17.801,17.7563,17.7563,30800.0
2007-06-14 13:50:00,19.86,19.92,19.86,19.88,47200.0,17.7563,17.8099,17.7563,17.7742,47200.0
2007-06-14 13:55:00,19.88,19.9,19.88,19.9,11200.0,17.7742,17.792,17.7742,17.792,11200.0
2007-06-14 14:00:00,19.9,19.9,19.83,19.86,75600.0,17.792,17.792,17.7295,17.7563,75600.0
2007-06-14 14:05:00,19.85,19.88,19.84,19.84,40800.0,17.7473,17.7742,17.7384,17.7384,40800.0
2007-06-14 14:10:00,19.85,19.87,19.83,19.85,16800.0,17.7473,17.7652,17.7295,17.7473,16800.0
2007-06-14 14:15:00,19.85,19.86,19.83,19.86,30800.0,17.7473,17.7563,17.7295,17.7563,30800.0
2007-06-14 14:20:00,19.85,19.87,19.82,19.84,119600.0,17.7473,17.7652,17.7205,17.7384,119600.0
2007-06-14 14:25:00,19.83,19.84,19.81,19.82,54000.0,17.7295,17.7384,17.7116,17.7205,54000.0
2007-06-14 14:30:00,19.81,19.84,19.79,19.84,78800.0,17.7116,17.7384,17.6937,17.7384,78800.0
2007-06-14 14:35:00,19.85,19.87,19.83,19.86,62000.0,17.7473,17.7652,17.7295,17.7563,62000.0
2007-06-14 14:40:00,19.86,19.87,19.84,19.85,76800.0,17.7563,17.7652,17.7384,17.7473,76800.0
2007-06-14 14:45:00,19.86,19.9,19.86,19.88,78400.0,17.7563,17.792,17.7563,17.7742,78400.0
2007-06-14 14:50:00,19.88,19.89,19.86,19.87,69200.0,17.7742,17.7831,17.7563,17.7652,69200.0
2007-06-14 14:55:00,19.86,19.87,19.83,19.86,65200.0,17.7563,17.7652,17.7295,17.7563,65200.0
2007-06-14 15:00:00,19.86,19.88,19.86,19.88,238800.0,17.7563,17.7742,17.7563,17.7742,238800.0
2007-06-14 15:05:00,19.88,19.89,19.84,19.84,131200.0,17.7742,17.7831,17.7384,17.7384,131200.0
2007-06-14 15:10:00,19.84,19.86,19.83,19.85,80800.0,17.7384,17.7563,17.7295,17.7473,80800.0
2007-06-14 15:15:00,19.86,19.86,19.83,19.84,48400.0,17.7563,17.7563,17.7295,17.7384,48400.0
2007-06-14 15:20:00,19.85,19.89,19.85,19.85,126000.0,17.7473,17.7831,17.7473,17.7473,126000.0
2007-06-14 15:25:00,19.85,19.86,19.85,19.85,64400.0,17.7473,17.7563,17.7473,17.7473,64400.0
2007-06-14 15:30:00,19.85,19.87,19.85,19.85,114000.0,17.7473,17.7652,17.7473,17.7473,114000.0
2007-06-14 15:35:00,19.85,19.86,19.84,19.85,326400.0,17.7473,17.7563,17.7384,17.7473,326400.0
2007-06-14 15:40:00,19.85,19.85,19.83,19.84,110800.0,17.7473,17.7473,17.7295,17.7384,110800.0
2007-06-14 15:45:00,19.84,19.84,19.81,19.83,278800.0,17.7384,17.7384,17.7116,17.7295,278800.0
2007-06-14 15:50:00,19.83,19.83,19.79,19.79,155600.0,17.7295,17.7295,17.6937,17.6937,155600.0
2007-06-14 15:55:00,19.78,19.8,19.76,19.8,341600.0,17.6848,17.7026,17.6669,17.7026,341600.0
2007-06-15 09:30:00,20.01,20.2,20.0,20.19,2963200.0,17.8904,18.0603,17.8814,18.0513,2963200.0
2007-06-15 09:35:00,20.2,20.21,20.1,20.17,190800.0,18.0603,18.0692,17.9709,18.0334,190800.0
2007-06-15 09:40:00,20.17,20.2,20.16,20.18,152400.0,18.0334,18.0603,18.0245,18.0424,152400.0
2007-06-15 09:45:00,20.17,20.18,20.15,20.15,179200.0,18.0334,18.0424,18.0156,18.0156,179200.0
2007-06-15 09:50:00,20.15,20.17,19.93,19.96,319600.0,18.0156,18.0334,17.8189,17.8457,319600.0
2007-06-15 09:55:00,19.95,19.97,19.91,19.96,202000.0,17.8367,17.8546,17.801,17.8457,202000.0
2007-06-15 10:00:00,19.97,19.97,19.86,19.94,138000.0,17.8546,17.8546,17.7563,17.8278,138000.0
2007-06-15 10:05:00,19.95,19.98,19.94,19.95,100000.0,17.8367,17.8636,17.8278,17.8367,100000.0
2007-06-15 10:10:00,19.95,19.96,19.94,19.96,100000.0,17.8367,17.8457,17.8278,17.8457,100000.0
2007-06-15 10:15:00,19.96,19.98,19.93,19.94,269200.0,17.8457,17.8636,17.8189,17.8278,269200.0
2007-06-15 10:20:00,19.94,19.96,19.93,19.95,191600.0,17.8278,17.8457,17.8189,17.8367,191600.0
2007-06-15 10:25:00,19.95,19.95,19.84,19.93,281600.0,17.8367,17.8367,17.7384,17.8189,281600.0
2007-06-15 10:30:00,19.92,19.95,19.92,19.93,102800.0,17.8099,17.8367,17.8099,17.8189,102800.0
2007-06-15 10:35:00,19.94,19.96,19.92,19.93,166400.0,17.8278,17.8457,17.8099,17.8189,166400.0
2007-06-15 10:40:00,19.93,19.95,19.93,19.93,55600.0,17.8189,17.8367,17.8189,17.8189,55600.0
2007-06-15 10:45:00,19.94,19.95,19.93,19.93,24800.0,17.8278,17.8367,17.8189,17.8189,24800.0
2007-06-15 10:50:00,19.93,19.94,19.93,19.93,60400.0,17.8189,17.8278,17.8189,17.8189,60400.0
2007-06-15 10:55:00,19.93,19.95,19.93,19.94,57600.0,17.8189,17.8367,17.8189,17.8278,57600.0
2007-06-15 11:00:00,19.94,19.95,19.94,19.94,50800.0,17.8278,17.8367,17.8278,17.8278,50800.0
2007-06-15 11:05:00,19.94,19.95,19.94,19.94,71200.0,17.8278,17.8367,17.8278,17.8278,71200.0
2007-06-15 11:10:00,19.94,19.96,19.94,19.94,63200.0,17.8278,17.8457,17.8278,17.8278,63200.0
2007-06-15 11:15:00,19.94,19.94,19.89,19.89,56400.0,17.8278,17.8278,17.7831,17.7831,56400.0
2007-06-15 11:20:00,19.89,19.89,19.87,19.88,87600.0,17.7831,17.7831,17.7652,17.7742,87600.0
2007-06-15 11:25:00,19.88,19.89,19.84,19.84,56400.0,17.7742,17.7831,17.7384,17.7384,56400.0
2007-06-15 11:30:00,19.84,19.85,19.81,19.82,64400.0,17.7384,17.7473,17.7116,17.7205,64400.0
2007-06-15 11:35:00,19.82,19.82,19.78,19.8,95200.0,17.7205,17.7205,17.6848,17.7026,95200.0
2007-06-15 11:40:00,19.79,19.82,19.78,19.81,68000.0,17.6937,17.7205,17.6848,17.7116,68000.0
2007-06-15 11:45:00,19.81,19.91,19.81,19.9,103200.0,17.7116,17.801,17.7116,17.792,103200.0
2007-06-15 11:50:00,19.91,19.92,19.88,19.88,36000.0,17.801,17.8099,17.7742,17.7742,36000.0
2007-06-15 11:55:00,19.88,19.88,19.85,19.86,24000.0,17.7742,17.7742,17.7473,17.7563,24000.0
2007-06-15 12:00:00,19.86,19.87,19.85,19.86,22800.0,17.7563,17.7652,17.7473,17.7563,22800.0
2007-06-15 12:05:00,19.86,19.87,19.85,19.86,22800.0,17.7563,17.7652,17.7473,17.7563,22800.0
2007-06-15 12:10:00,19.87,19.87,19.83,19.83,32400.0,17.7652,17.7652,17.7295,17.7295,32400.0
2007-06-15 12:15:00,19.82,19.83,19.82,19.83,58800.0,17.7205,17.7295,17.7205,17.7295,58800.0
2007-06-15 12:20:00,19.83,19.83,19.82,19.83,27600.0,17.7295,17.7295,17.7205,17.7295,27600.0
2007-06-15 12:25:00,19.83,19.84,19.81,19.82,26800.0,17.7295,17.7384,17.7116,17.7205,26800.0
2007-06-15 12:30:00,19.82,19.84,19.81,19.84,46400.0,17.7205,17.7384,17.7116,17.7384,46400.0
2007-06-15 12:35:00,19.84,19.85,19.83,19.85,23200.0,17.7384,17.7473,17.7295,17.7473,23200.0
2007-06-15 12:40:00,19.86,19.86,19.84,19.86,26400.0,17.7563,17.7563,17.7384,17.7563,26400.0
2007-06-15 12:45:00,19.85,19.89,19.85,19.89,180800.0,17.7473,17.7831,17.7473,17.7831,180800.0
2007-06-15 12:50:00,19.89,19.89,19.88,19.88,120000.0,17.7831,17.7831,17.7742,17.7742,120000.0
2007-06-15 12:55:00,19.88,19.88,19.88,19.88,33600.0,17.7742,17.7742,17.7742,17.7742,33600.0
2007-06-15 13:00:00,19.88,19.88,19.88,19.88,46000.0,17.7742,17.7742,17.7742,17.7742,46000.0
2007-06-15 13:05:00,19.88,19.89,19.86,19.87,105200.0,17.7742,17.7831,17.7563,17.7652,105200.0
2007-06-15 13:10:00,19.86,19.88,19.86,19.87,34000.0,17.7563,17.7742,17.7563,17.7652,34000.0
2007-06-15 13:15:00,19.86,19.88,19.86,19.86,24800.0,17.7563,17.7742,17.7563,17.7563,24800.0
2007-06-15 13:20:00,19.85,19.86,19.85,19.86,6800.0,17.7473,17.7563,17.7473,17.7563,6800.0
2007-06-15 13:25:00,19.85,19.87,19.85,19.86,20400.0,17.7473,17.7652,17.7473,17.7563,20400.0
2007-06-15 13:30:00,19.85,19.85,19.78,19.82,102000.0,17.7473,17.7473,17.6848,17.7205,102000.0
2007-06-15 13:35:00,19.82,19.83,19.81,19.81,47600.0,17.7205,17.7295,17.7116,17.7116,47600.0
2007-06-15 13:40:00,19.81,19.82,19.81,19.82,28400.0,17.7116,17.7205,17.7116,17.7205,28400.0
2007-06-15 13:45:00,19.83,19.86,19.83,19.86,28400.0,17.7295,17.7563,17.7295,17.7563,28400.0
2007-06-15 13:50:00,19.86,19.93,19.86,19.88,89200.0,17.7563,17.8189,17.7563,17.7742,89200.0
2007-06-15 13:55:00,19.88,19.9,19.88,19.89,15600.0,17.7742,17.792,17.7742,17.7831,15600.0
2007-06-15 14:00:00,19.9,19.9,19.86,19.86,14000.0,17.792,17.792,17.7563,17.7563,14000.0
2007-06-15 14:05:00,19.86,19.87,19.81,19.81,58000.0,17.7563,17.7652,17.7116,17.7116,58000.0
2007-06-15 14:10:00,19.81,19.84,19.78,19.82,95600.0,17.7116,17.7384,17.6848,17.7205,95600.0
2007-06-15 14:15:00,19.81,19.84,19.8,19.84,41200.0,17.7116,17.7384,17.7026,17.7384,41200.0
2007-06-15 14:20:00,19.84,19.84,19.8,19.83,52000.0,17.7384,17.7384,17.7026,17.7295,52000.0
2007-06-15 14:25:00,19.83,19.83,19.81,19.83,50400.0,17.7295,17.7295,17.7116,17.7295,50400.0
2007-06-15 14:30:00,19.82,19.85,19.81,19.84,33600.0,17.7205,17.7473,17.7116,17.7384,33600.0
2007-06-15 14:35:00,19.83,19.85,19.83,19.84,21600.0,17.7295,17.7473,17.7295,17.7384,21600.0
2007-06-15 14:40:00,19.83,19.83,19.81,19.82,23600.0,17.7295,17.7295,17.7116,17.7205,23600.0
2007-06-15 14:45:00,19.83,19.83,19.82,19.83,44400.0,17.7295,17.7295,17.7205,17.7295,44400.0
2007-06-15 14:50:00,19.84,19.84,19.82,19.84,35600.0,17.7384,17.7384,17.7205,17.7384,35600.0
2007-06-15 14:55:00,19.84,19.88,19.84,19.88,40800.0,17.7384,17.7742,17.7384,17.7742,40800.0
2007-06-15 15:00:00,19.87,19.87,19.82,19.82,47200.0,17.7652,17.7652,17.7205,17.7205,47200.0
2007-06-15 15:05:00,19.82,19.83,19.82,19.82,57600.0,17.7205,17.7295,17.7205,17.7205,57600.0
2007-06-15 15:10:00,19.82,19.85,19.82,19.82,55600.0,17.7205,17.7473,17.7205,17.7205,55600.0
2007-06-15 15:15:00,19.82,19.84,19.81,19.82,60400.0,17.7205,17.7384,17.7116,17.7205,60400.0
2007-06-15 15:20:00,19.82,19.82,19.79,19.8,117600.0,17.7205,17.7205,17.6937,17.7026,117600.0
2007-06-15 15:25:00,19.8,19.8,19.77,19.78,105600.0,17.7026,17.7026,17.6758,17.6848,105600.0
2007-06-15 15:30:00,19.78,19.8,19.75,19.75,163200.0,17.6848,17.7026,17.6579,17.6579,163200.0
2007-06-15 15:35:00,19.75,19.78,19.75,19.77,151200.0,17.6579,17.6848,17.6579,17.6758,151200.0
2007-06-15 15:40:00,19.76,19.78,19.76,19.77,96800.0,17.6669,17.6848,17.6669,17.6758,96800.0
2007-06-15 15:45:00,19.78,19.78,19.75,19.76,148000.0,17.6848,17.6848,17.6579,17.6669,148000.0
2007-06-15 15:50:00,19.76,19.78,19.75,19.76,148400.0,17.6669,17.6848,17.6579,17.6669,148400.0
2007-06-15 15:55:00,19.76,19.76,19.73,19.75,278400.0,17.6669,17.6669,17.64,17.6579,278400.0
2007-06-18 09:30:00,19.8,19.86,19.73,19.74,115200.0,17.7026,17.7563,17.64,17.649,115200.0
2007-06-18 09:35:00,19.74,19.74,19.66,19.69,52000.0,17.649,17.649,17.5775,17.6043,52000.0
2007-06-18 09:40:00,19.7,19.71,19.68,19.7,59200.0,17.6132,17.6222,17.5953,17.6132,59200.0
2007-06-18 09:45:00,19.7,19.7,19.64,19.64,69600.0,17.6132,17.6132,17.5596,17.5596,69600.0
2007-06-18 09:50:00,19.65,19.68,19.64,19.67,49600.0,17.5685,17.5953,17.5596,17.5864,49600.0
2007-06-18 09:55:00,19.67,19.69,19.64,19.68,41600.0,17.5864,17.6043,17.5596,17.5953,41600.0
2007-06-18 10:00:00,19.67,19.67,19.59,19.62,71600.0,17.5864,17.5864,17.5149,17.5417,71600.0
2007-06-18 10:05:00,19.62,19.62,19.59,19.6,105600.0,17.5417,17.5417,17.5149,17.5238,105600.0
2007-06-18 10:10:00,19.6,19.61,19.59,19.6,66000.0,17.5238,17.5328,17.5149,17.5238,66000.0
2007-06-18 10:15:00,19.6,19.6,19.5,19.52,92000.0,17.5238,17.5238,17.4344,17.4523,92000.0
2007-06-18 10:20:00,19.52,19.56,19.51,19.55,136400.0,17.4523,17.4881,17.4434,17.4791,136400.0
2007-06-18 10:25:00,19.55,19.57,19.54,19.54,89200.0,17.4791,17.497,17.4702,17.4702,89200.0
2007-06-18 10:30:00,19.52,19.61,19.52,19.61,82800.0,17.4523,17.5328,17.4523,17.5328,82800.0
2007-06-18 10:35:00,19.61,19.65,19.61,19.63,94400.0,17.5328,17.5685,17.5328,17.5506,94400.0
2007-06-18 10:40:00,19.63,19.64,19.62,19.63,67600.0,17.5506,17.5596,17.5417,17.5506,67600.0
2007-06-18 10:45:00,19.63,19.63,19.61,19.61,41600.0,17.5506,17.5506,17.5328,17.5328,41600.0
2007-06-18 10:50:00,19.6,19.62,19.55,19.62,167600.0,17.5238,17.5417,17.4791,17.5417,167600.0
2007-06-18 10:55:00,19.62,19.64,19.61,19.63,48800.0,17.5417,17.5596,17.5328,17.5506,48800.0
2007-06-18 11:00:00,19.62,19.62,19.57,19.58,58800.0,17.5417,17.5417,17.497,17.5059,58800.0
2007-06-18 11:05:00,19.58,19.59,19.58,19.58,16000.0,17.5059,17.5149,17.5059,17.5059,16000.0
2007-06-18 11:10:00,19.58,19.59,19.57,19.58,44800.0,17.5059,17.5149,17.497,17.5059,44800.0
2007-06-18 11:15:00,19.58,19.65,19.58,19.64,98400.0,17.5059,17.5685,17.5059,17.5596,98400.0
2007-06-18 11:20:00,19.64,19.75,19.64,19.75,293200.0,17.5596,17.6579,17.5596,17.6579,293200.0
2007-06-18 11:25:00,19.75,19.78,19.7,19.78,353200.0,17.6579,17.6848,17.6132,17.6848,353200.0
2007-06-18 11:30:00,19.77,19.84,19.77,19.82,241600.0,17.6758,17.7384,17.6758,17.7205,241600.0
2007-06-18 11:35:00,19.82,19.84,19.81,19.82,119200.0,17.7205,17.7384,17.7116,17.7205,119200.0
2007-06-18 11:40:00,19.82,19.85,19.78,19.83,316000.0,17.7205,17.7473,17.6848,17.7295,316000.0
2007-06-18 11:45:00,19.81,19.81,19.72,19.72,178800.0,17.7116,17.7116,17.6311,17.6311,178800.0
2007-06-18 11:50:00,19.72,19.77,19.71,19.77,31600.0,17.6311,17.6758,17.6222,17.6758,31600.0
2007-06-18 11:55:00,19.77,19.78,19.72,19.75,94400.0,17.6758,17.6848,17.6311,17.6579,94400.0
2007-06-18 12:00:00,19.75,19.78,19.7,19.7,75200.0,17.6579,17.6848,17.6132,17.6132,75200.0
2007-06-18 12:05:00,19.7,19.71,19.58,19.59,201200.0,17.6132,17.6222,17.5059,17.5149,201200.0
2007-06-18 12:10:00,19.59,19.68,19.59,19.68,139600.0,17.5149,17.5953,17.5149,17.5953,139600.0
2007-06-18 12:15:00,19.68,19.68,19.66,19.66,40400.0,17.5953,17.5953,17.5775,17.5775,40400.0
2007-06-18 12:20:00,19.65,19.66,19.63,19.63,38800.0,17.5685,17.5775,17.5506,17.5506,38800.0
2007-06-18 12:25:00,19.64,19.64,19.57,19.58,57200.0,17.5596,17.5596,17.497,17.5059,57200.0
2007-06-18 12:30:00,19.59,19.6,19.58,19.6,80400.0,17.5149,17.5238,17.5059,17.5238,80400.0
2007-06-18 12:35:00,19.6,19.65,19.6,19.63,162400.0,17.5238,17.5685,17.5238,17.5506,162400.0
2007-06-18 12:40:00,19.63,19.64,19.61,19.62,57600.0,17.5506,17.5596,17.5328,17.5417,57600.0
2007-06-18 12:45:00,19.62,19.62,19.6,19.61,122400.0,17.5417,17.5417,17.5238,17.5328,122400.0
2007-06-18 12:50:00,19.61,19.63,19.61,19.62,39200.0,17.5328,17.5506,17.5328,17.5417,39200.0
2007-06-18 12:55:00,19.63,19.63,19.6,19.61,180800.0,17.5506,17.5506,17.5238,17.5328,180800.0
2007-06-18 13:00:00,19.61,19.61,19.56,19.6,68000.0,17.5328,17.5328,17.4881,17.5238,68000.0
2007-06-18 13:05:00,19.6,19.61,19.59,19.59,80400.0,17.5238,17.5328,17.5149,17.5149,80400.0
2007-06-18 13:10:00,19.59,19.6,19.58,19.6,44800.0,17.5149,17.5238,17.5059,17.5238,44800.0
2007-06-18 13:15:00,19.6,19.61,19.6,19.61,61200.0,17.5238,17.5328,17.5238,17.5328,61200.0
2007-06-18 13:20:00,19.6,19.63,19.59,19.6,75600.0,17.5238,17.5506,17.5149,17.5238,75600.0
2007-06-18 13:25:00,19.6,19.61,19.6,19.6,23600.0,17.5238,17.5328,17.5238,17.5238,23600.0
2007-06-18 13:30:00,19.6,19.61,19.59,19.59,17600.0,17.5238,17.5328,17.5149,17.5149,17600.0
2007-06-18 13:35:00,19.6,19.6,19.59,19.59,28400.0,17.5238,17.5238,17.5149,17.5149,28400.0
2007-06-18 13:40:00,19.59,19.59,19.55,19.56,64000.0,17.5149,17.5149,17.4791,17.4881,64000.0
2007-06-18 13:45:00,19.56,19.6,19.53,19.58,69200.0,17.4881,17.5238,17.4612,17.5059,69200.0
2007-06-18 13:50:00,19.58,19.6,19.51,19.52,147200.0,17.5059,17.5238,17.4434,17.4523,147200.0
2007-06-18 13:55:00,19.52,19.58,19.51,19.56,39200.0,17.4523,17.5059,17.4434,17.4881,39200.0
2007-06-18 14:00:00,19.58,19.59,19.54,19.55,61200.0,17.5059,17.5149,17.4702,17.4791,61200.0
2007-06-18 14:05:00,19.55,19.55,19.52,19.53,69200.0,17.4791,17.4791,17.4523,17.4612,69200.0
2007-06-18 14:10:00,19.53,19.57,19.53,19.57,27600.0,17.4612,17.497,17.4612,17.497,27600.0
2007-06-18 14:15:00,19.57,19.6,19.56,19.58,81200.0,17.497,17.5238,17.4881,17.5059,81200.0
2007-06-18 14:20:00,19.58,19.61,19.58,19.59,65600.0,17.5059,17.5328,17.5059,17.5149,65600.0
2007-06-18 14:25:00,19.6,19.63,19.59,19.6,55200.0,17.5238,17.5506,17.5149,17.5238,55200.0
2007-06-18 14:30:00,19.6,19.6,19.59,19.59,18800.0,17.5238,17.5238,17.5149,17.5149,18800.0
2007-06-18 14:35:00,19.59,19.62,19.59,19.61,31600.0,17.5149,17.5417,17.5149,17.5328,31600.0
2007-06-18 14:40:00,19.61,19.62,19.57,19.59,52000.0,17.5328,17.5417,17.497,17.5149,52000.0
2007-06-18 14:45:00,19.59,19.61,19.59,19.61,11600.0,17.5149,17.5328,17.5149,17.5328,11600.0
2007-06-18 14:50:00,19.61,19.61,19.56,19.57,43200.0,17.5328,17.5328,17.4881,17.497,43200.0
2007-06-18 14:55:00,19.57,19.57,19.53,19.57,34400.0,17.497,17.497,17.4612,17.497,34400.0
2007-06-18 15:00:00,19.58,19.58,19.54,19.55,110400.0,17.5059,17.5059,17.4702,17.4791,110400.0
2007-06-18 15:05:00,19.55,19.55,19.53,19.55,93200.0,17.4791,17.4791,17.4612,17.4791,93200.0
2007-06-18 15:10:00,19.55,19.58,19.55,19.55,133600.0,17.4791,17.5059,17.4791,17.4791,133600.0
2007-06-18 15:15:00,19.55,19.56,19.55,19.55,102400.0,17.4791,17.4881,17.4791,17.4791,102400.0
2007-06-18 15:20:00,19.55,19.57,19.55,19.57,102800.0,17.4791,17.497,17.4791,17.497,102800.0
2007-06-18 15:25:00,19.57,19.59,19.56,19.57,190000.0,17.497,17.5149,17.4881,17.497,190000.0
2007-06-18 15:30:00,19.57,19.57,19.55,19.56,110400.0,17.497,17.497,17.4791,17.4881,110400.0
2007-06-18 15:35:00,19.56,19.59,19.55,19.55,206400.0,17.4881,17.5149,17.4791,17.4791,206400.0
2007-06-18 15:40:00,19.55,19.56,19.52,19.55,256400.0,17.4791,17.4881,17.4523,17.4791,256400.0
2007-06-18 15:45:00,19.55,19.55,19.51,19.52,105200.0,17.4791,17.4791,17.4434,17.4523,105200.0
2007-06-18 15:50:00,19.52,19.54,19.46,19.52,490800.0,17.4523,17.4702,17.3986,17.4523,490800.0
2007-06-18 15:55:00,19.52,19.53,19.49,19.52,427200.0,17.4523,17.4612,17.4255,17.4523,427200.0
2007-06-19 09:30:00,19.42,19.43,19.38,19.38,116800.0,17.3629,17.3718,17.3271,17.3271,116800.0
2007-06-19 09:35:00,19.38,19.43,19.36,19.43,50400.0,17.3271,17.3718,17.3092,17.3718,50400.0
2007-06-19 09:40:00,19.43,19.59,19.43,19.51,118000.0,17.3718,17.5149,17.3718,17.4434,118000.0
2007-06-19 09:45:00,19.51,19.53,19.48,19.48,51600.0,17.4434,17.4612,17.4165,17.4165,51600.0
2007-06-19 09:50:00,19.48,19.5,19.39,19.42,44400.0,17.4165,17.4344,17.3361,17.3629,44400.0
2007-06-19 09:55:00,19.43,19.43,19.41,19.43,27600.0,17.3718,17.3718,17.3539,17.3718,27600.0
2007-06-19 10:00:00,19.44,19.5,19.44,19.47,82400.0,17.3808,17.4344,17.3808,17.4076,82400.0
2007-06-19 10:05:00,19.47,19.48,19.35,19.35,157600.0,17.4076,17.4165,17.3003,17.3003,157600.0
2007-06-19 10:10:00,19.35,19.4,19.33,19.33,70000.0,17.3003,17.345,17.2824,17.2824,70000.0
2007-06-19 10:15:00,19.33,19.36,19.33,19.35,33200.0,17.2824,17.3092,17.2824,17.3003,33200.0
2007-06-19 10:20:00,19.35,19.42,19.34,19.41,48400.0,17.3003,17.3629,17.2914,17.3539,48400.0
2007-06-19 10:25:00,19.42,19.45,19.41,19.45,65200.0,17.3629,17.3897,17.3539,17.3897,65200.0
2007-06-19 10:30:00,19.45,19.5,19.45,19.48,70400.0,17.3897,17.4344,17.3897,17.4165,70400.0
2007-06-19 10:35:00,19.48,19.48,19.44,19.45,43200.0,17.4165,17.4165,17.3808,17.3897,43200.0
2007-06-19 10:40:00,19.45,19.47,19.44,19.45,60800.0,17.3897,17.4076,17.3808,17.3897,60800.0
2007-06-19 10:45:00,19.45,19.49,19.45,19.46,36000.0,17.3897,17.4255,17.3897,17.3986,36000.0
2007-06-19 10:50:00,19.47,19.52,19.43,19.44,48400.0,17.4076,17.4523,17.3718,17.3808,48400.0
2007-06-19 10:55:00,19.44,19.46,19.44,19.44,33600.0,17.3808,17.3986,17.3808,17.3808,33600.0
2007-06-19 11:00:00,19.44,19.45,19.42,19.44,55600.0,17.3808,17.3897,17.3629,17.3808,55600.0
2007-06-19 11:05:00,19.44,19.45,19.42,19.42,48400.0,17.3808,17.3897,17.3629,17.3629,48400.0
2007-06-19 11:10:00,19.43,19.43,19.42,19.43,29600.0,17.3718,17.3718,17.3629,17.3718,29600.0
2007-06-19 11:15:00,19.43,19.44,19.43,19.43,16400.0,17.3718,17.3808,17.3718,17.3718,16400.0
2007-06-19 11:20:00,19.43,19.44,19.43,19.44,23200.0,17.3718,17.3808,17.3718,17.3808,23200.0
2007-06-19 11:25:00,19.43,19.43,19.39,19.39,27200.0,17.3718,17.3718,17.3361,17.3361,27200.0
2007-06-19 11:30:00,19.39,19.4,19.36,19.37,58400.0,17.3361,17.345,17.3092,17.3182,58400.0
2007-06-19 11:35:00,19.36,19.37,19.33,19.34,31200.0,17.3092,17.3182,17.2824,17.2914,31200.0
2007-06-19 11:40:00,19.34,19.38,19.34,19.38,23200.0,17.2914,17.3271,17.2914,17.3271,23200.0
2007-06-19 11:45:00,19.38,19.41,19.37,19.41,39600.0,17.3271,17.3539,17.3182,17.3539,39600.0
2007-06-19 11:50:00,19.41,19.45,19.41,19.45,34000.0,17.3539,17.3897,17.3539,17.3897,34000.0
2007-06-19 11:55:00,19.45,19.45,19.43,19.44,44800.0,17.3897,17.3897,17.3718,17.3808,44800.0
2007-06-19 12:00:00,19.44,19.45,19.43,19.45,75200.0,17.3808,17.3897,17.3718,17.3897,75200.0
2007-06-19 12:05:00,19.45,19.45,19.44,19.44,58400.0,17.3897,17.3897,17.3808,17.3808,58400.0
2007-06-19 12:10:00,19.44,19.45,19.4,19.45,110800.0,17.3808,17.3897,17.345,17.3897,110800.0
2007-06-19 12:15:00,19.44,19.45,19.42,19.42,12400.0,17.3808,17.3897,17.3629,17.3629,12400.0
2007-06-19 12:20:00,19.43,19.43,19.42,19.42,14800.0,17.3718,17.3718,17.3629,17.3629,14800.0
2007-06-19 12:25:00,19.43,19.45,19.43,19.43,49200.0,17.3718,17.3897,17.3718,17.3718,49200.0
2007-06-19 12:30:00,19.43,19.43,19.42,19.42,40000.0,17.3718,17.3718,17.3629,17.3629,40000.0
2007-06-19 12:35:00,19.42,19.43,19.34,19.34,107600.0,17.3629,17.3718,17.2914,17.2914,107600.0
2007-06-19 12:40:00,19.34,19.4,19.34,19.35,142400.0,17.2914,17.345,17.2914,17.3003,142400.0
2007-06-19 12:45:00,19.35,19.39,19.34,19.38,143600.0,17.3003,17.3361,17.2914,17.3271,143600.0
2007-06-19 12:50:00,19.39,19.41,19.39,19.41,64000.0,17.3361,17.3539,17.3361,17.3539,64000.0
2007-06-19 12:55:00,19.41,19.43,19.41,19.42,33200.0,17.3539,17.3718,17.3539,17.3629,33200.0
2007-06-19 13:00:00,19.42,19.43,19.4,19.42,58800.0,17.3629,17.3718,17.345,17.3629,58800.0
2007-06-19 13:05:00,19.41,19.41,19.36,19.39,83600.0,17.3539,17.3539,17.3092,17.3361,83600.0
2007-06-19 13:10:00,19.39,19.39,19.37,19.37,37200.0,17.3361,17.3361,17.3182,17.3182,37200.0
2007-06-19 13:15:00,19.37,19.4,19.37,19.38,52400.0,17.3182,17.345,17.3182,17.3271,52400.0
2007-06-19 13:20:00,19.38,19.39,19.33,19.34,112800.0,17.3271,17.3361,17.2824,17.2914,112800.0
2007-06-19 13:25:00,19.36,19.36,19.33,19.35,40800.0,17.3092,17.3092,17.2824,17.3003,40800.0
2007-06-19 13:30:00,19.34,19.35,19.32,19.32,66400.0,17.2914,17.3003,17.2735,17.2735,66400.0
2007-06-19 13:35:00,19.33,19.35,19.32,19.34,47200.0,17.2824,17.3003,17.2735,17.2914,47200.0
2007-06-19 13:40:00,19.34,19.36,19.34,19.36,43200.0,17.2914,17.3092,17.2914,17.3092,43200.0
2007-06-19 13:45:00,19.36,19.36,19.35,19.36,28000.0,17.3092,17.3092,17.3003,17.3092,28000.0
2007-06-19 13:50:00,19.36,19.36,19.34,19.34,31600.0,17.3092,17.3092,17.2914,17.2914,31600.0
2007-06-19 13:55:00,19.34,19.36,19.33,19.33,24800.0,17.2914,17.3092,17.2824,17.2824,24800.0
2007-06-19 14:00:00,19.35,19.35,19.33,19.34,28800.0,17.3003,17.3003,17.2824,17.2914,28800.0
2007-06-19 14:05:00,19.34,19.34,19.28,19.32,59200.0,17.2914,17.2914,17.2377,17.2735,59200.0
2007-06-19 14:10:00,19.32,19.34,19.32,19.33,44800.0,17.2735,17.2914,17.2735,17.2824,44800.0
2007-06-19 14:15:00,19.33,19.34,19.33,19.33,42800.0,17.2824,17.2914,17.2824,17.2824,42800.0
2007-06-19 14:20:00,19.33,19.34,19.32,19.33,48000.0,17.2824,17.2914,17.2735,17.2824,48000.0
2007-06-19 14:25:00,19.32,19.33,19.29,19.31,52400.0,17.2735,17.2824,17.2467,17.2645,52400.0
2007-06-19 14:30:00,19.31,19.31,19.28,19.3,80800.0,17.2645,17.2645,17.2377,17.2556,80800.0
2007-06-19 14:35:00,19.3,19.34,19.3,19.34,28400.0,17.2556,17.2914,17.2556,17.2914,28400.0
2007-06-19 14:40:00,19.33,19.35,19.33,19.34,56400.0,17.2824,17.3003,17.2824,17.2914,56400.0
2007-06-19 14:45:00,19.34,19.36,19.34,19.35,43200.0,17.2914,17.3092,17.2914,17.3003,43200.0
2007-06-19 14:50:00,19.35,19.36,19.35,19.36,46000.0,17.3003,17.3092,17.3003,17.3092,46000.0
2007-06-19 14:55:00,19.36,19.39,19.36,19.36,79600.0,17.3092,17.3361,17.3092,17.3092,79600.0
2007-06-19 15:00:00,19.36,19.39,19.36,19.39,37200.0,17.3092,17.3361,17.3092,17.3361,37200.0
2007-06-19 15:05:00,19.38,19.42,19.37,19.41,95600.0,17.3271,17.3629,17.3182,17.3539,95600.0
2007-06-19 15:10:00,19.41,19.41,19.38,19.41,205600.0,17.3539,17.3539,17.3271,17.3539,205600.0
2007-06-19 15:15:00,19.4,19.4,19.37,19.4,33200.0,17.345,17.345,17.3182,17.345,33200.0
2007-06-19 15:20:00,19.39,19.43,19.39,19.42,50400.0,17.3361,17.3718,17.3361,17.3629,50400.0
2007-06-19 15:25:00,19.42,19.42,19.4,19.41,37600.0,17.3629,17.3629,17.345,17.3539,37600.0
2007-06-19 15:30:00,19.42,19.42,19.39,19.41,28400.0,17.3629,17.3629,17.3361,17.3539,28400.0
2007-06-19 15:35:00,19.41,19.43,19.4,19.43,67600.0,17.3539,17.3718,17.345,17.3718,67600.0
2007-06-19 15:40:00,19.43,19.43,19.42,19.43,61200.0,17.3718,17.3718,17.3629,17.3718,61200.0
2007-06-19 15:45:00,19.43,19.43,19.41,19.43,74400.0,17.3718,17.3718,17.3539,17.3718,74400.0
2007-06-19 15:50:00,19.42,19.43,19.42,19.42,47200.0,17.3629,17.3718,17.3629,17.3629,47200.0
2007-06-19 15:55:00,19.43,19.43,19.41,19.42,91200.0,17.3718,17.3718,17.3539,17.3629,91200.0
2007-06-20 09:30:00,19.47,19.68,19.46,19.68,135600.0,17.4076,17.5953,17.3986,17.5953,135600.0
2007-06-20 09:35:00,19.67,19.67,19.58,19.6,90800.0,17.5864,17.5864,17.5059,17.5238,90800.0
2007-06-20 09:40:00,19.59,19.6,19.51,19.52,56800.0,17.5149,17.5238,17.4434,17.4523,56800.0
2007-06-20 09:45:00,19.5,19.5,19.38,19.38,68000.0,17.4344,17.4344,17.3271,17.3271,68000.0
2007-06-20 09:50:00,19.4,19.44,19.34,19.42,116400.0,17.345,17.3808,17.2914,17.3629,116400.0
2007-06-20 09:55:00,19.41,19.45,19.41,19.41,124800.0,17.3539,17.3897,17.3539,17.3539,124800.0
2007-06-20 10:00:00,19.41,19.42,19.4,19.41,131200.0,17.3539,17.3629,17.345,17.3539,131200.0
2007-06-20 10:05:00,19.42,19.5,19.4,19.45,107600.0,17.3629,17.4344,17.345,17.3897,107600.0
2007-06-20 10:10:00,19.46,19.46,19.43,19.46,29600.0,17.3986,17.3986,17.3718,17.3986,29600.0
2007-06-20 10:15:00,19.46,19.48,19.45,19.45,26400.0,17.3986,17.4165,17.3897,17.3897,26400.0
2007-06-20 10:20:00,19.47,19.47,19.45,19.45,12800.0,17.4076,17.4076,17.3897,17.3897,12800.0
2007-06-20 10:25:00,19.44,19.48,19.42,19.46,32800.0,17.3808,17.4165,17.3629,17.3986,32800.0
2007-06-20 10:30:00,19.47,19.48,19.43,19.46,76400.0,17.4076,17.4165,17.3718,17.3986,76400.0
2007-06-20 10:35:00,19.47,19.5,19.46,19.5,253600.0,17.4076,17.4344,17.3986,17.4344,253600.0
2007-06-20 10:40:00,19.49,19.5,19.48,19.5,49600.0,17.4255,17.4344,17.4165,17.4344,49600.0
2007-06-20 10:45:00,19.5,19.54,19.46,19.54,77600.0,17.4344,17.4702,17.3986,17.4702,77600.0
2007-06-20 10:50:00,19.54,19.54,19.5,19.53,32000.0,17.4702,17.4702,17.4344,17.4612,32000.0
2007-06-20 10:55:00,19.54,19.55,19.54,19.55,11200.0,17.4702,17.4791,17.4702,17.4791,11200.0
2007-06-20 11:00:00,19.55,19.55,19.48,19.49,38800.0,17.4791,17.4791,17.4165,17.4255,38800.0
2007-06-20 11:05:00,19.49,19.55,19.48,19.5,96000.0,17.4255,17.4791,17.4165,17.4344,96000.0
2007-06-20 11:10:00,19.5,19.51,19.47,19.48,22000.0,17.4344,17.4434,17.4076,17.4165,22000.0
2007-06-20 11:15:00,19.48,19.5,19.46,19.5,45200.0,17.4165,17.4344,17.3986,17.4344,45200.0
2007-06-20 11:20:00,19.5,19.5,19.5,19.5,38400.0,17.4344,17.4344,17.4344,17.4344,38400.0
2007-06-20 11:25:00,19.5,19.55,19.5,19.54,37600.0,17.4344,17.4791,17.4344,17.4702,37600.0
2007-06-20 11:30:00,19.55,19.55,19.5,19.5,72400.0,17.4791,17.4791,17.4344,17.4344,72400.0
2007-06-20 11:35:00,19.5,19.52,19.42,19.43,32000.0,17.4344,17.4523,17.3629,17.3718,32000.0
2007-06-20 11:40:00,19.4,19.41,19.38,19.39,26400.0,17.345,17.3539,17.3271,17.3361,26400.0
2007-06-20 11:45:00,19.4,19.44,19.39,19.42,34800.0,17.345,17.3808,17.3361,17.3629,34800.0
2007-06-20 11:50:00,19.43,19.43,19.42,19.42,24000.0,17.3718,17.3718,17.3629,17.3629,24000.0
2007-06-20 11:55:00,19.42,19.42,19.36,19.41,25200.0,17.3629,17.3629,17.3092,17.3539,25200.0
2007-06-20 12:00:00,19.39,19.41,19.37,19.37,22000.0,17.3361,17.3539,17.3182,17.3182,22000.0
2007-06-20 12:05:00,19.37,19.4,19.36,19.37,54800.0,17.3182,17.345,17.3092,17.3182,54800.0
2007-06-20 12:10:00,19.4,19.41,19.36,19.39,59200.0,17.345,17.3539,17.3092,17.3361,59200.0
2007-06-20 12:15:00,19.39,19.43,19.39,19.43,20000.0,17.3361,17.3718,17.3361,17.3718,20000.0
2007-06-20 12:20:00,19.43,19.48,19.43,19.46,63200.0,17.3718,17.4165,17.3718,17.3986,63200.0
2007-06-20 12:25:00,19.47,19.5,19.46,19.5,28800.0,17.4076,17.4344,17.3986,17.4344,28800.0
2007-06-20 12:30:00,19.5,19.5,19.49,19.5,43200.0,17.4344,17.4344,17.4255,17.4344,43200.0
2007-06-20 12:35:00,19.5,19.5,19.47,19.47,69600.0,17.4344,17.4344,17.4076,17.4076,69600.0
2007-06-20 12:40:00,19.47,19.5,19.46,19.49,40000.0,17.4076,17.4344,17.3986,17.4255,40000.0
2007-06-20 12:45:00,19.48,19.5,19.48,19.5,30400.0,17.4165,17.4344,17.4165,17.4344,30400.0
2007-06-20 12:50:00,19.5,19.5,19.48,19.48,16800.0,17.4344,17.4344,17.4165,17.4165,16800.0
2007-06-20 12:55:00,19.49,19.52,19.47,19.48,48000.0,17.4255,17.4523,17.4076,17.4165,48000.0
2007-06-20 13:00:00,19.48,19.49,19.45,19.47,33600.0,17.4165,17.4255,17.3897,17.4076,33600.0
2007-06-20 13:05:00,19.46,19.46,19.38,19.38,40400.0,17.3986,17.3986,17.3271,17.3271,40400.0
2007-06-20 13:10:00,19.38,19.41,19.35,19.35,46400.0,17.3271,17.3539,17.3003,17.3003,46400.0
2007-06-20 13:15:00,19.36,19.37,19.35,19.36,15600.0,17.3092,17.3182,17.3003,17.3092,15600.0
2007-06-20 13:20:00,19.36,19.37,19.31,19.34,45200.0,17.3092,17.3182,17.2645,17.2914,45200.0
2007-06-20 13:25:00,19.34,19.35,19.32,19.35,15200.0,17.2914,17.3003,17.2735,17.3003,15200.0
2007-06-20 13:30:00,19.35,19.36,19.33,19.34,69200.0,17.3003,17.3092,17.2824,17.2914,69200.0
2007-06-20 13:35:00,19.34,19.37,19.34,19.34,26000.0,17.2914,17.3182,17.2914,17.2914,26000.0
2007-06-20 13:40:00,19.33,19.35,19.33,19.33,26000.0,17.2824,17.3003,17.2824,17.2824,26000.0
2007-06-20 13:45:00,19.33,19.35,19.32,19.35,122000.0,17.2824,17.3003,17.2735,17.3003,122000.0
2007-06-20 13:50:00,19.35,19.35,19.33,19.34,80000.0,17.3003,17.3003,17.2824,17.2914,80000.0
2007-06-20 13:55:00,19.34,19.34,19.29,19.3,117200.0,17.2914,17.2914,17.2467,17.2556,117200.0
2007-06-20 14:00:00,19.3,19.32,19.28,19.32,139200.0,17.2556,17.2735,17.2377,17.2735,139200.0
2007-06-20 14:05:00,19.31,19.34,19.31,19.34,38800.0,17.2645,17.2914,17.2645,17.2914,38800.0
2007-06-20 14:10:00,19.34,19.34,19.29,19.29,48800.0,17.2914,17.2914,17.2467,17.2467,48800.0
2007-06-20 14:15:00,19.3,19.32,19.28,19.29,50400.0,17.2556,17.2735,17.2377,17.2467,50400.0
2007-06-20 14:20:00,19.28,19.28,19.23,19.27,305600.0,17.2377,17.2377,17.193,17.2288,305600.0
2007-06-20 14:25:00,19.26,19.27,19.24,19.26,66800.0,17.2198,17.2288,17.202,17.2198,66800.0
2007-06-20 14:30:00,19.26,19.29,19.26,19.27,43200.0,17.2198,17.2467,17.2198,17.2288,43200.0
2007-06-20 14:35:00,19.26,19.26,19.22,19.24,71200.0,17.2198,17.2198,17.1841,17.202,71200.0
2007-06-20 14:40:00,19.24,19.25,19.21,19.22,65200.0,17.202,17.2109,17.1751,17.1841,65200.0
2007-06-20 14:45:00,19.23,19.29,19.23,19.28,79600.0,17.193,17.2467,17.193,17.2377,79600.0
2007-06-20 14:50:00,19.28,19.3,19.28,19.3,56800.0,17.2377,17.2556,17.2377,17.2556,56800.0
2007-06-20 14:55:00,19.3,19.3,19.28,19.3,46400.0,17.2556,17.2556,17.2377,17.2556,46400.0
2007-06-20 15:00:00,19.3,19.31,19.24,19.26,118800.0,17.2556,17.2645,17.202,17.2198,118800.0
2007-06-20 15:05:00,19.26,19.28,19.24,19.26,75600.0,17.2198,17.2377,17.202,17.2198,75600.0
2007-06-20 15:10:00,19.26,19.27,19.22,19.22,72400.0,17.2198,17.2288,17.1841,17.1841,72400.0
2007-06-20 15:15:00,19.23,19.27,19.23,19.24,60800.0,17.193,17.2288,17.193,17.202,60800.0
2007-06-20 15:20:00,19.24,19.27,19.23,19.23,52000.0,17.202,17.2288,17.193,17.193,52000.0
2007-06-20 15:25:00,19.24,19.28,19.23,19.26,56800.0,17.202,17.2377,17.193,17.2198,56800.0
2007-06-20 15:30:00,19.26,19.27,19.21,19.23,67200.0,17.2198,17.2288,17.1751,17.193,67200.0
2007-06-20 15:35:00,19.22,19.23,19.18,19.2,156000.0,17.1841,17.193,17.1483,17.1662,156000.0
2007-06-20 15:40:00,19.19,19.2,19.18,19.2,110400.0,17.1572,17.1662,17.1483,17.1662,110400.0
2007-06-20 15:45:00,19.2,19.23,19.18,19.18,130800.0,17.1662,17.193,17.1483,17.1483,130800.0
2007-06-20 15:50:00,19.18,19.2,19.14,19.17,132400.0,17.1483,17.1662,17.1125,17.1394,132400.0
2007-06-20 15:55:00,19.16,19.16,19.08,19.15,286800.0,17.1304,17.1304,17.0589,17.1215,286800.0
2007-06-21 09:30:00,19.06,19.15,19.06,19.07,77200.0,17.041,17.1215,17.041,17.05,77200.0
2007-06-21 09:35:00,19.06,19.13,19.06,19.09,97200.0,17.041,17.1036,17.041,17.0678,97200.0
2007-06-21 09:40:00,19.13,19.15,19.09,19.11,38400.0,17.1036,17.1215,17.0678,17.0857,38400.0
2007-06-21 09:45:00,19.09,19.1,19.03,19.07,73200.0,17.0678,17.0768,17.0142,17.05,73200.0
2007-06-21 09:50:00,19.08,19.11,19.05,19.08,61200.0,17.0589,17.0857,17.0321,17.0589,61200.0
2007-06-21 09:55:00,19.07,19.07,18.98,18.99,146000.0,17.05,17.05,16.9695,16.9784,146000.0
2007-06-21 10:00:00,19.0,19.0,18.95,18.97,112000.0,16.9874,16.9874,16.9427,16.9606,112000.0
2007-06-21 10:05:00,18.97,18.99,18.94,18.98,61600.0,16.9606,16.9784,16.9337,16.9695,61600.0
2007-06-21 10:10:00,18.98,18.98,18.96,18.96,53600.0,16.9695,16.9695,16.9516,16.9516,53600.0
2007-06-21 10:15:00,18.96,19.1,18.96,19.1,138000.0,16.9516,17.0768,16.9516,17.0768,138000.0
2007-06-21 10:20:00,19.1,19.22,19.06,19.21,266800.0,17.0768,17.1841,17.041,17.1751,266800.0
2007-06-21 10:25:00,19.2,19.21,19.13,19.15,259600.0,17.1662,17.1751,17.1036,17.1215,259600.0
2007-06-21 10:30:00,19.15,19.16,19.05,19.05,89200.0,17.1215,17.1304,17.0321,17.0321,89200.0
2007-06-21 10:35:00,19.07,19.08,19.0,19.06,85600.0,17.05,17.0589,16.9874,17.041,85600.0
2007-06-21 10:40:00,19.05,19.13,19.05,19.08,230800.0,17.0321,17.1036,17.0321,17.0589,230800.0
2007-06-21 10:45:00,19.08,19.08,19.04,19.06,64400.0,17.0589,17.0589,17.0231,17.041,64400.0
2007-06-21 10:50:00,19.06,19.08,19.04,19.07,79200.0,17.041,17.0589,17.0231,17.05,79200.0
2007-06-21 10:55:00,19.07,19.11,19.07,19.07,74800.0,17.05,17.0857,17.05,17.05,74800.0
2007-06-21 11:00:00,19.07,19.07,19.04,19.06,40000.0,17.05,17.05,17.0231,17.041,40000.0
2007-06-21 11:05:00,19.04,19.07,19.03,19.03,73600.0,17.0231,17.05,17.0142,17.0142,73600.0
2007-06-21 11:10:00,19.02,19.03,18.97,18.98,48000.0,17.0053,17.0142,16.9606,16.9695,48000.0
2007-06-21 11:15:00,18.98,19.06,18.98,19.05,98800.0,16.9695,17.041,16.9695,17.0321,98800.0
2007-06-21 11:20:00,19.05,19.07,19.04,19.04,26800.0,17.0321,17.05,17.0231,17.0231,26800.0
2007-06-21 11:25:00,19.04,19.05,19.04,19.05,56400.0,17.0231,17.0321,17.0231,17.0321,56400.0
2007-06-21 11:30:00,19.05,19.06,19.04,19.04,29200.0,17.0321,17.041,17.0231,17.0231,29200.0
2007-06-21 11:35:00,19.04,19.04,19.0,19.01,97600.0,17.0231,17.0231,16.9874,16.9963,97600.0
2007-06-21 11:40:00,19.01,19.01,19.0,19.0,42000.0,16.9963,16.9963,16.9874,16.9874,42000.0
2007-06-21 11:45:00,19.0,19.03,19.0,19.02,40400.0,16.9874,17.0142,16.9874,17.0053,40400.0
2007-06-21 11:50:00,19.03,19.03,19.0,19.01,59200.0,17.0142,17.0142,16.9874,16.9963,59200.0
2007-06-21 11:55:00,19.0,19.0,18.98,19.0,60800.0,16.9874,16.9874,16.9695,16.9874,60800.0
2007-06-21 12:00:00,19.0,19.06,19.0,19.05,78000.0,16.9874,17.041,16.9874,17.0321,78000.0
2007-06-21 12:05:00,19.06,19.07,19.05,19.06,36000.0,17.041,17.05,17.0321,17.041,36000.0
2007-06-21 12:10:00,19.06,19.09,19.04,19.04,68000.0,17.041,17.0678,17.0231,17.0231,68000.0
2007-06-21 12:15:00,19.03,19.04,19.0,19.01,32800.0,17.0142,17.0231,16.9874,16.9963,32800.0
2007-06-21 12:20:00,19.0,19.04,19.0,19.04,54400.0,16.9874,17.0231,16.9874,17.0231,54400.0
2007-06-21 12:25:00,19.04,19.04,19.03,19.03,37200.0,17.0231,17.0231,17.0142,17.0142,37200.0
2007-06-21 12:30:00,19.04,19.04,19.0,19.02,30000.0,17.0231,17.0231,16.9874,17.0053,30000.0
2007-06-21 12:35:00,19.03,19.04,19.02,19.04,62800.0,17.0142,17.0231,17.0053,17.0231,62800.0
2007-06-21 12:40:00,19.04,19.05,19.03,19.05,30800.0,17.0231,17.0321,17.0142,17.0321,30800.0
2007-06-21 12:45:00,19.06,19.06,19.03,19.03,52400.0,17.041,17.041,17.0142,17.0142,52400.0
2007-06-21 12:50:00,19.04,19.05,19.02,19.02,44400.0,17.0231,17.0321,17.0053,17.0053,44400.0
2007-06-21 12:55:00,19.01,19.02,19.0,19.0,14000.0,16.9963,17.0053,16.9874,16.9874,14000.0
2007-06-21 13:00:00,19.01,19.03,19.0,19.03,20400.0,16.9963,17.0142,16.9874,17.0142,20400.0
2007-06-21 13:05:00,19.03,19.08,19.03,19.07,87600.0,17.0142,17.0589,17.0142,17.05,87600.0
2007-06-21 13:10:00,19.07,19.08,19.07,19.07,40800.0,17.05,17.0589,17.05,17.05,40800.0
2007-06-21 13:15:00,19.07,19.1,19.06,19.09,118800.0,17.05,17.0768,17.041,17.0678,118800.0
2007-06-21 13:20:00,19.1,19.11,19.09,19.1,31200.0,17.0768,17.0857,17.0678,17.0768,31200.0
2007-06-21 13:25:00,19.1,19.11,19.09,19.11,26000.0,17.0768,17.0857,17.0678,17.0857,26000.0
2007-06-21 13:30:00,19.12,19.13,19.11,19.12,41600.0,17.0947,17.1036,17.0857,17.0947,41600.0
2007-06-21 13:35:00,19.12,19.13,19.1,19.1,18800.0,17.0947,17.1036,17.0768,17.0768,18800.0
2007-06-21 13:40:00,19.1,19.13,19.1,19.13,41600.0,17.0768,17.1036,17.0768,17.1036,41600.0
2007-06-21 13:45:00,19.13,19.13,19.11,19.13,44400.0,17.1036,17.1036,17.0857,17.1036,44400.0
2007-06-21 13:50:00,19.13,19.13,19.11,19.11,26800.0,17.1036,17.1036,17.0857,17.0857,26800.0
2007-06-21 13:55:00,19.11,19.13,19.11,19.12,52400.0,17.0857,17.1036,17.0857,17.0947,52400.0
2007-06-21 14:00:00,19.12,19.16,19.12,19.16,170800.0,17.0947,17.1304,17.0947,17.1304,170800.0
2007-06-21 14:05:00,19.15,19.17,19.15,19.16,403600.0,17.1215,17.1394,17.1215,17.1304,403600.0
2007-06-21 14:10:00,19.15,19.16,19.14,19.14,310800.0,17.1215,17.1304,17.1125,17.1125,310800.0
2007-06-21 14:15:00,19.15,19.16,19.15,19.16,148800.0,17.1215,17.1304,17.1215,17.1304,148800.0
2007-06-21 14:20:00,19.16,19.16,19.12,19.12,64000.0,17.1304,17.1304,17.0947,17.0947,64000.0
2007-06-21 14:25:00,19.12,19.13,19.09,19.1,27600.0,17.0947,17.1036,17.0678,17.0768,27600.0
2007-06-21 14:30:00,19.09,19.1,19.06,19.06,61600.0,17.0678,17.0768,17.041,17.041,61600.0
2007-06-21 14:35:00,19.06,19.09,19.05,19.05,75600.0,17.041,17.0678,17.0321,17.0321,75600.0
2007-06-21 14:40:00,19.05,19.11,19.05,19.11,121600.0,17.0321,17.0857,17.0321,17.0857,121600.0
2007-06-21 14:45:00,19.11,19.11,19.06,19.07,54000.0,17.0857,17.0857,17.041,17.05,54000.0
2007-06-21 14:50:00,19.07,19.11,19.07,19.1,46800.0,17.05,17.0857,17.05,17.0768,46800.0
2007-06-21 14:55:00,19.11,19.11,19.09,19.11,107600.0,17.0857,17.0857,17.0678,17.0857,107600.0
2007-06-21 15:00:00,19.1,19.11,19.1,19.11,74000.0,17.0768,17.0857,17.0768,17.0857,74000.0
2007-06-21 15:05:00,19.11,19.11,19.09,19.11,84400.0,17.0857,17.0857,17.0678,17.0857,84400.0
2007-06-21 15:10:00,19.11,19.11,19.08,19.11,46000.0,17.0857,17.0857,17.0589,17.0857,46000.0
2007-06-21 15:15:00,19.11,19.15,19.1,19.11,127200.0,17.0857,17.1215,17.0768,17.0857,127200.0
2007-06-21 15:20:00,19.12,19.12,19.11,19.11,50000.0,17.0947,17.0947,17.0857,17.0857,50000.0
2007-06-21 15:25:00,19.11,19.13,19.11,19.13,92400.0,17.0857,17.1036,17.0857,17.1036,92400.0
2007-06-21 15:30:00,19.13,19.17,19.13,19.15,96400.0,17.1036,17.1394,17.1036,17.1215,96400.0
2007-06-21 15:35:00,19.16,19.18,19.15,19.17,110000.0,17.1304,17.1483,17.1215,17.1394,110000.0
2007-06-21 15:40:00,19.17,19.2,19.17,19.19,76400.0,17.1394,17.1662,17.1394,17.1572,76400.0
2007-06-21 15:45:00,19.19,19.19,19.16,19.18,138400.0,17.1572,17.1572,17.1304,17.1483,138400.0
2007-06-21 15:50:00,19.17,19.18,19.14,19.14,133200.0,17.1394,17.1483,17.1125,17.1125,133200.0
2007-06-21 15:55:00,19.14,19.18,19.11,19.11,311200.0,17.1125,17.1483,17.0857,17.0857,311200.0
2007-06-22 09:30:00,19.13,19.16,19.0,19.01,71200.0,17.1036,17.1304,16.9874,16.9963,71200.0
2007-06-22 09:35:00,19.03,19.22,19.01,19.22,62000.0,17.0142,17.1841,16.9963,17.1841,62000.0
2007-06-22 09:40:00,19.22,19.23,19.05,19.07,72000.0,17.1841,17.193,17.0321,17.05,72000.0
2007-06-22 09:45:00,19.07,19.09,19.0,19.09,30000.0,17.05,17.0678,16.9874,17.0678,30000.0
2007-06-22 09:50:00,19.09,19.1,19.07,19.09,10800.0,17.0678,17.0768,17.05,17.0678,10800.0
2007-06-22 09:55:00,19.07,19.08,19.07,19.08,19600.0,17.05,17.0589,17.05,17.0589,19600.0
2007-06-22 10:00:00,19.07,19.08,19.0,19.03,60400.0,17.05,17.0589,16.9874,17.0142,60400.0
2007-06-22 10:05:00,19.03,19.13,19.02,19.11,59600.0,17.0142,17.1036,17.0053,17.0857,59600.0
2007-06-22 10:10:00,19.11,19.18,19.09,19.18,96400.0,17.0857,17.1483,17.0678,17.1483,96400.0
2007-06-22 10:15:00,19.19,19.21,19.15,19.19,126400.0,17.1572,17.1751,17.1215,17.1572,126400.0
2007-06-22 10:20:00,19.19,19.22,19.18,19.22,149600.0,17.1572,17.1841,17.1483,17.1841,149600.0
2007-06-22 10:25:00,19.22,19.22,19.18,19.18,87200.0,17.1841,17.1841,17.1483,17.1483,87200.0
2007-06-22 10:30:00,19.17,19.2,19.14,19.16,63200.0,17.1394,17.1662,17.1125,17.1304,63200.0
2007-06-22 10:35:00,19.16,19.18,19.15,19.15,43600.0,17.1304,17.1483,17.1215,17.1215,43600.0
2007-06-22 10:40:00,19.15,19.15,19.14,19.14,16000.0,17.1215,17.1215,17.1125,17.1125,16000.0
2007-06-22 10:45:00,19.13,19.14,19.11,19.13,36400.0,17.1036,17.1125,17.0857,17.1036,36400.0
2007-06-22 10:50:00,19.12,19.15,19.11,19.13,56800.0,17.0947,17.1215,17.0857,17.1036,56800.0
2007-06-22 10:55:00,19.15,19.18,19.14,19.15,58400.0,17.1215,17.1483,17.1125,17.1215,58400.0
2007-06-22 11:00:00,19.15,19.16,19.14,19.14,173200.0,17.1215,17.1304,17.1125,17.1125,173200.0
2007-06-22 11:05:00,19.14,19.16,19.13,19.16,62800.0,17.1125,17.1304,17.1036,17.1304,62800.0
2007-06-22 11:10:00,19.16,19.19,19.16,19.19,54800.0,17.1304,17.1572,17.1304,17.1572,54800.0
2007-06-22 11:15:00,19.19,19.2,19.16,19.17,52800.0,17.1572,17.1662,17.1304,17.1394,52800.0
2007-06-22 11:20:00,19.16,19.19,19.16,19.17,46800.0,17.1304,17.1572,17.1304,17.1394,46800.0
2007-06-22 11:25:00,19.18,19.18,19.15,19.16,58000.0,17.1483,17.1483,17.1215,17.1304,58000.0
2007-06-22 11:30:00,19.16,19.21,19.16,19.18,66000.0,17.1304,17.1751,17.1304,17.1483,66000.0
2007-06-22 11:35:00,19.18,19.21,19.18,19.2,31600.0,17.1483,17.1751,17.1483,17.1662,31600.0
2007-06-22 11:40:00,19.21,19.21,19.17,19.17,91600.0,17.1751,17.1751,17.1394,17.1394,91600.0
2007-06-22 11:45:00,19.17,19.17,19.11,19.12,42400.0,17.1394,17.1394,17.0857,17.0947,42400.0
2007-06-22 11:50:00,19.12,19.15,19.11,19.15,72000.0,17.0947,17.1215,17.0857,17.1215,72000.0
2007-06-22 11:55:00,19.15,19.2,19.14,19.19,30400.0,17.1215,17.1662,17.1125,17.1572,30400.0
2007-06-22 12:00:00,19.19,19.22,19.18,19.2,62400.0,17.1572,17.1841,17.1483,17.1662,62400.0
2007-06-22 12:05:00,19.2,19.2,19.16,19.16,23600.0,17.1662,17.1662,17.1304,17.1304,23600.0
2007-06-22 12:10:00,19.15,19.15,19.11,19.12,47200.0,17.1215,17.1215,17.0857,17.0947,47200.0
2007-06-22 12:15:00,19.11,19.12,19.07,19.08,50800.0,17.0857,17.0947,17.05,17.0589,50800.0
2007-06-22 12:20:00,19.09,19.09,19.05,19.05,33200.0,17.0678,17.0678,17.0321,17.0321,33200.0
2007-06-22 12:25:00,19.05,19.06,19.0,19.0,82000.0,17.0321,17.041,16.9874,16.9874,82000.0
2007-06-22 12:30:00,19.01,19.02,18.94,18.98,125600.0,16.9963,17.0053,16.9337,16.9695,125600.0
2007-06-22 12:35:00,18.98,18.99,18.95,18.98,75200.0,16.9695,16.9784,16.9427,16.9695,75200.0
2007-06-22 12:40:00,18.98,19.02,18.95,18.99,65600.0,16.9695,17.0053,16.9427,16.9784,65600.0
2007-06-22 12:45:00,18.98,19.0,18.95,18.97,58800.0,16.9695,16.9874,16.9427,16.9606,58800.0
2007-06-22 12:50:00,18.98,18.99,18.93,18.93,96800.0,16.9695,16.9784,16.9248,16.9248,96800.0
2007-06-22 12:55:00,18.93,18.95,18.89,18.95,43600.0,16.9248,16.9427,16.889,16.9427,43600.0
2007-06-22 13:00:00,18.94,18.95,18.89,18.89,47600.0,16.9337,16.9427,16.889,16.889,47600.0
2007-06-22 13:05:00,18.89,18.9,18.87,18.89,109600.0,16.889,16.898,16.8711,16.889,109600.0
2007-06-22 13:10:00,18.88,18.93,18.86,18.93,121600.0,16.8801,16.9248,16.8622,16.9248,121600.0
2007-06-22 13:15:00,18.93,18.99,18.93,18.99,42400.0,16.9248,16.9784,16.9248,16.9784,42400.0
2007-06-22 13:20:00,18.99,19.02,18.97,19.02,34400.0,16.9784,17.0053,16.9606,17.0053,34400.0
2007-06-22 13:25:00,19.02,19.05,19.01,19.03,42000.0,17.0053,17.0321,16.9963,17.0142,42000.0
2007-06-22 13:30:00,19.03,19.04,18.99,19.02,18400.0,17.0142,17.0231,16.9784,17.0053,18400.0
2007-06-22 13:35:00,19.02,19.04,19.02,19.04,20000.0,17.0053,17.0231,17.0053,17.0231,20000.0
2007-06-22 13:40:00,19.04,19.05,19.03,19.03,28000.0,17.0231,17.0321,17.0142,17.0142,28000.0
2007-06-22 13:45:00,19.03,19.05,19.01,19.05,30800.0,17.0142,17.0321,16.9963,17.0321,30800.0
2007-06-22 13:50:00,19.06,19.06,19.03,19.03,21600.0,17.041,17.041,17.0142,17.0142,21600.0
2007-06-22 13:55:00,19.04,19.07,19.03,19.05,23200.0,17.0231,17.05,17.0142,17.0321,23200.0
2007-06-22 14:00:00,19.05,19.06,19.03,19.04,38000.0,17.0321,17.041,17.0142,17.0231,38000.0
2007-06-22 14:05:00,19.04,19.05,19.02,19.03,21200.0,17.0231,17.0321,17.0053,17.0142,21200.0
2007-06-22 14:10:00,19.03,19.06,19.03,19.06,25600.0,17.0142,17.041,17.0142,17.041,25600.0
2007-06-22 14:15:00,19.06,19.06,19.0,19.01,28800.0,17.041,17.041,16.9874,16.9963,28800.0
2007-06-22 14:20:00,19.02,19.03,18.98,18.99,34400.0,17.0053,17.0142,16.9695,16.9784,34400.0
2007-06-22 14:25:00,18.99,19.06,18.99,19.05,32000.0,16.9784,17.041,16.9784,17.0321,32000.0
2007-06-22 14:30:00,19.05,19.07,18.99,19.01,39200.0,17.0321,17.05,16.9784,16.9963,39200.0
2007-06-22 14:35:00,19.01,19.06,19.0,19.03,28400.0,16.9963,17.041,16.9874,17.0142,28400.0
2007-06-22 14:40:00,19.03,19.04,18.99,19.02,37600.0,17.0142,17.0231,16.9784,17.0053,37600.0
2007-06-22 14:45:00,19.03,19.04,19.02,19.03,19600.0,17.0142,17.0231,17.0053,17.0142,19600.0
2007-06-22 14:50:00,19.03,19.05,19.02,19.02,21600.0,17.0142,17.0321,17.0053,17.0053,21600.0
2007-06-22 14:55:00,19.03,19.03,19.01,19.02,32400.0,17.0142,17.0142,16.9963,17.0053,32400.0
2007-06-22 15:00:00,19.02,19.03,18.98,18.99,59200.0,17.0053,17.0142,16.9695,16.9784,59200.0
2007-06-22 15:05:00,18.99,19.01,18.98,18.99,30000.0,16.9784,16.9963,16.9695,16.9784,30000.0
2007-06-22 15:10:00,18.99,18.99,18.98,18.99,19600.0,16.9784,16.9784,16.9695,16.9784,19600.0
2007-06-22 15:15:00,18.99,19.01,18.99,19.0,24400.0,16.9784,16.9963,16.9784,16.9874,24400.0
2007-06-22 15:20:00,19.01,19.03,19.01,19.02,36800.0,16.9963,17.0142,16.9963,17.0053,36800.0
2007-06-22 15:25:00,19.02,19.05,19.02,19.04,140400.0,17.0053,17.0321,17.0053,17.0231,140400.0
2007-06-22 15:30:00,19.04,19.04,19.0,19.02,128400.0,17.0231,17.0231,16.9874,17.0053,128400.0
2007-06-22 15:35:00,19.03,19.04,18.99,19.0,70000.0,17.0142,17.0231,16.9784,16.9874,70000.0
2007-06-22 15:40:00,19.0,19.0,18.92,18.92,128000.0,16.9874,16.9874,16.9158,16.9158,128000.0
2007-06-22 15:45:00,18.92,18.98,18.92,18.98,65200.0,16.9158,16.9695,16.9158,16.9695,65200.0
2007-06-22 15:50:00,18.98,18.99,18.96,18.98,126000.0,16.9695,16.9784,16.9516,16.9695,126000.0
2007-06-22 15:55:00,18.98,19.03,18.98,19.0,221600.0,16.9695,17.0142,16.9695,16.9874,221600.0
2007-06-25 09:30:00,19.03,19.21,19.0,19.11,283600.0,17.0142,17.1751,16.9874,17.0857,283600.0
2007-06-25 09:35:00,19.13,19.13,19.08,19.09,93600.0,17.1036,17.1036,17.0589,17.0678,93600.0
2007-06-25 09:40:00,19.12,19.12,19.02,19.06,463200.0,17.0947,17.0947,17.0053,17.041,463200.0
2007-06-25 09:45:00,19.06,19.11,19.06,19.11,104400.0,17.041,17.0857,17.041,17.0857,104400.0
2007-06-25 09:50:00,19.11,19.12,19.08,19.09,55600.0,17.0857,17.0947,17.0589,17.0678,55600.0
2007-06-25 09:55:00,19.09,19.1,19.08,19.08,72000.0,17.0678,17.0768,17.0589,17.0589,72000.0
2007-06-25 10:00:00,19.08,19.1,19.08,19.08,81600.0,17.0589,17.0768,17.0589,17.0589,81600.0
2007-06-25 10:05:00,19.08,19.08,19.03,19.03,96400.0,17.0589,17.0589,17.0142,17.0142,96400.0
2007-06-25 10:10:00,19.03,19.1,19.03,19.1,129200.0,17.0142,17.0768,17.0142,17.0768,129200.0
2007-06-25 10:15:00,19.1,19.22,19.08,19.21,180800.0,17.0768,17.1841,17.0589,17.1751,180800.0
2007-06-25 10:20:00,19.2,19.26,19.2,19.22,108400.0,17.1662,17.2198,17.1662,17.1841,108400.0
2007-06-25 10:25:00,19.21,19.23,19.19,19.22,57200.0,17.1751,17.193,17.1572,17.1841,57200.0
2007-06-25 10:30:00,19.21,19.24,19.19,19.19,60400.0,17.1751,17.202,17.1572,17.1572,60400.0
2007-06-25 10:35:00,19.2,19.2,19.11,19.13,48800.0,17.1662,17.1662,17.0857,17.1036,48800.0
2007-06-25 10:40:00,19.13,19.13,19.09,19.09,46000.0,17.1036,17.1036,17.0678,17.0678,46000.0
2007-06-25 10:45:00,19.09,19.09,19.07,19.07,54800.0,17.0678,17.0678,17.05,17.05,54800.0
2007-06-25 10:50:00,19.07,19.08,19.03,19.07,90000.0,17.05,17.0589,17.0142,17.05,90000.0
2007-06-25 10:55:00,19.07,19.1,19.07,19.1,74400.0,17.05,17.0768,17.05,17.0768,74400.0
2007-06-25 11:00:00,19.1,19.14,19.1,19.14,36800.0,17.0768,17.1125,17.0768,17.1125,36800.0
2007-06-25 11:05:00,19.14,19.15,19.12,19.14,18800.0,17.1125,17.1215,17.0947,17.1125,18800.0
2007-06-25 11:10:00,19.14,19.15,19.14,19.15,30400.0,17.1125,17.1215,17.1125,17.1215,30400.0
2007-06-25 11:15:00,19.15,19.15,19.13,19.14,17600.0,17.1215,17.1215,17.1036,17.1125,17600.0
2007-06-25 11:20:00,19.14,19.14,19.11,19.11,38000.0,17.1125,17.1125,17.0857,17.0857,38000.0
2007-06-25 11:25:00,19.11,19.13,19.11,19.13,20800.0,17.0857,17.1036,17.0857,17.1036,20800.0
2007-06-25 11:30:00,19.14,19.15,19.13,19.13,35600.0,17.1125,17.1215,17.1036,17.1036,35600.0
2007-06-25 11:35:00,19.13,19.13,19.1,19.11,23600.0,17.1036,17.1036,17.0768,17.0857,23600.0
2007-06-25 11:40:00,19.11,19.12,19.1,19.11,24400.0,17.0857,17.0947,17.0768,17.0857,24400.0
2007-06-25 11:45:00,19.1,19.15,19.1,19.14,25600.0,17.0768,17.1215,17.0768,17.1125,25600.0
2007-06-25 11:50:00,19.14,19.15,19.12,19.13,19200.0,17.1125,17.1215,17.0947,17.1036,19200.0
2007-06-25 11:55:00,19.13,19.13,19.1,19.1,22400.0,17.1036,17.1036,17.0768,17.0768,22400.0
2007-06-25 12:00:00,19.1,19.13,19.1,19.12,34000.0,17.0768,17.1036,17.0768,17.0947,34000.0
2007-06-25 12:05:00,19.11,19.13,19.1,19.1,17200.0,17.0857,17.1036,17.0768,17.0768,17200.0
2007-06-25 12:10:00,19.1,19.15,19.1,19.15,20800.0,17.0768,17.1215,17.0768,17.1215,20800.0
2007-06-25 12:15:00,19.15,19.15,19.14,19.15,12800.0,17.1215,17.1215,17.1125,17.1215,12800.0
2007-06-25 12:20:00,19.14,19.16,19.14,19.15,48000.0,17.1125,17.1304,17.1125,17.1215,48000.0
2007-06-25 12:25:00,19.15,19.15,19.11,19.11,16000.0,17.1215,17.1215,17.0857,17.0857,16000.0
2007-06-25 12:30:00,19.11,19.14,19.11,19.14,21200.0,17.0857,17.1125,17.0857,17.1125,21200.0
2007-06-25 12:35:00,19.14,19.15,19.14,19.14,23600.0,17.1125,17.1215,17.1125,17.1125,23600.0
2007-06-25 12:40:00,19.14,19.14,19.13,19.13,22400.0,17.1125,17.1125,17.1036,17.1036,22400.0
2007-06-25 12:45:00,19.13,19.13,19.1,19.11,19200.0,17.1036,17.1036,17.0768,17.0857,19200.0
2007-06-25 12:50:00,19.11,19.11,19.1,19.1,18800.0,17.0857,17.0857,17.0768,17.0768,18800.0
2007-06-25 12:55:00,19.11,19.12,19.1,19.1,36800.0,17.0857,17.0947,17.0768,17.0768,36800.0
2007-06-25 13:00:00,19.1,19.12,19.1,19.1,38400.0,17.0768,17.0947,17.0768,17.0768,38400.0
2007-06-25 13:05:00,19.1,19.1,19.09,19.1,30400.0,17.0768,17.0768,17.0678,17.0768,30400.0
2007-06-25 13:10:00,19.1,19.12,19.1,19.12,13600.0,17.0768,17.0947,17.0768,17.0947,13600.0
2007-06-25 13:15:00,19.11,19.12,19.09,19.09,18000.0,17.0857,17.0947,17.0678,17.0678,18000.0
2007-06-25 13:20:00,19.09,19.09,19.07,19.07,24400.0,17.0678,17.0678,17.05,17.05,24400.0
2007-06-25 13:25:00,19.07,19.09,19.07,19.07,22400.0,17.05,17.0678,17.05,17.05,22400.0
2007-06-25 13:30:00,19.07,19.08,19.06,19.06,22800.0,17.05,17.0589,17.041,17.041,22800.0
2007-06-25 13:35:00,19.06,19.06,19.05,19.06,12800.0,17.041,17.041,17.0321,17.041,12800.0
2007-06-25 13:40:00,19.05,19.05,19.03,19.04,46800.0,17.0321,17.0321,17.0142,17.0231,46800.0
2007-06-25 13:45:00,19.04,19.05,19.02,19.03,31600.0,17.0231,17.0321,17.0053,17.0142,31600.0
2007-06-25 13:50:00,19.03,19.05,19.03,19.05,17600.0,17.0142,17.0321,17.0142,17.0321,17600.0
2007-06-25 13:55:00,19.05,19.05,19.0,19.0,34000.0,17.0321,17.0321,16.9874,16.9874,34000.0
2007-06-25 14:00:00,19.01,19.01,18.99,19.0,64000.0,16.9963,16.9963,16.9784,16.9874,64000.0
2007-06-25 14:05:00,18.99,19.0,18.95,18.95,51200.0,16.9784,16.9874,16.9427,16.9427,51200.0
2007-06-25 14:10:00,18.95,18.95,18.88,18.92,123200.0,16.9427,16.9427,16.8801,16.9158,123200.0
2007-06-25 14:15:00,18.92,18.94,18.9,18.93,74000.0,16.9158,16.9337,16.898,16.9248,74000.0
2007-06-25 14:20:00,18.93,18.97,18.93,18.97,64400.0,16.9248,16.9606,16.9248,16.9606,64400.0
2007-06-25 14:25:00,18.97,18.98,18.94,18.95,88400.0,16.9606,16.9695,16.9337,16.9427,88400.0
2007-06-25 14:30:00,18.95,18.95,18.82,18.84,136400.0,16.9427,16.9427,16.8264,16.8443,136400.0
2007-06-25 14:35:00,18.84,18.89,18.83,18.87,92000.0,16.8443,16.889,16.8354,16.8711,92000.0
2007-06-25 14:40:00,18.86,19.02,18.83,18.83,95600.0,16.8622,17.0053,16.8354,16.8354,95600.0
2007-06-25 14:45:00,18.84,18.86,18.77,18.79,100800.0,16.8443,16.8622,16.7817,16.7996,100800.0
2007-06-25 14:50:00,18.79,18.83,18.79,18.79,64800.0,16.7996,16.8354,16.7996,16.7996,64800.0
2007-06-25 14:55:00,18.79,18.82,18.78,18.81,65200.0,16.7996,16.8264,16.7907,16.8175,65200.0
2007-06-25 15:00:00,18.81,18.82,18.76,18.82,144800.0,16.8175,16.8264,16.7728,16.8264,144800.0
2007-06-25 15:05:00,18.81,18.82,18.74,18.75,157600.0,16.8175,16.8264,16.7549,16.7639,157600.0
2007-06-25 15:10:00,18.75,18.78,18.74,18.77,103200.0,16.7639,16.7907,16.7549,16.7817,103200.0
2007-06-25 15:15:00,18.77,18.8,18.75,18.75,90800.0,16.7817,16.8086,16.7639,16.7639,90800.0
2007-06-25 15:20:00,18.75,18.82,18.75,18.81,69200.0,16.7639,16.8264,16.7639,16.8175,69200.0
2007-06-25 15:25:00,18.81,18.85,18.77,18.84,124000.0,16.8175,16.8533,16.7817,16.8443,124000.0
2007-06-25 15:30:00,18.84,18.87,18.83,18.87,639600.0,16.8443,16.8711,16.8354,16.8711,639600.0
2007-06-25 15:35:00,18.87,18.9,18.86,18.89,92800.0,16.8711,16.898,16.8622,16.889,92800.0
2007-06-25 15:40:00,18.89,18.89,18.82,18.84,92800.0,16.889,16.889,16.8264,16.8443,92800.0
2007-06-25 15:45:00,18.83,18.85,18.8,18.82,68400.0,16.8354,16.8533,16.8086,16.8264,68400.0
2007-06-25 15:50:00,18.82,18.86,18.82,18.86,64000.0,16.8264,16.8622,16.8264,16.8622,64000.0
2007-06-25 15:55:00,18.86,18.87,18.83,18.87,172400.0,16.8622,16.8711,16.8354,16.8711,172400.0
2007-06-26 09:30:00,18.9,18.96,18.82,18.93,196000.0,16.898,16.9516,16.8264,16.9248,196000.0
2007-06-26 09:35:00,18.92,18.98,18.91,18.93,56000.0,16.9158,16.9695,16.9069,16.9248,56000.0
2007-06-26 09:40:00,18.93,18.96,18.91,18.96,56000.0,16.9248,16.9516,16.9069,16.9516,56000.0
2007-06-26 09:45:00,18.96,19.0,18.93,19.0,94800.0,16.9516,16.9874,16.9248,16.9874,94800.0
2007-06-26 09:50:00,19.01,19.05,18.97,18.98,45600.0,16.9963,17.0321,16.9606,16.9695,45600.0
2007-06-26 09:55:00,18.97,18.99,18.95,18.98,58800.0,16.9606,16.9784,16.9427,16.9695,58800.0
2007-06-26 10:00:00,18.98,19.03,18.94,18.97,114000.0,16.9695,17.0142,16.9337,16.9606,114000.0
2007-06-26 10:05:00,18.97,18.97,18.89,18.89,26000.0,16.9606,16.9606,16.889,16.889,26000.0
2007-06-26 10:10:00,18.89,18.93,18.88,18.91,44800.0,16.889,16.9248,16.8801,16.9069,44800.0
2007-06-26 10:15:00,18.9,18.92,18.86,18.87,88000.0,16.898,16.9158,16.8622,16.8711,88000.0
2007-06-26 10:20:00,18.87,18.9,18.85,18.85,46800.0,16.8711,16.898,16.8533,16.8533,46800.0
2007-06-26 10:25:00,18.84,18.85,18.8,18.83,74000.0,16.8443,16.8533,16.8086,16.8354,74000.0
2007-06-26 10:30:00,18.84,18.86,18.8,18.83,84000.0,16.8443,16.8622,16.8086,16.8354,84000.0
2007-06-26 10:35:00,18.83,18.9,18.83,18.9,44000.0,16.8354,16.898,16.8354,16.898,44000.0
2007-06-26 10:40:00,18.89,18.92,18.88,18.9,55600.0,16.889,16.9158,16.8801,16.898,55600.0
2007-06-26 10:45:00,18.9,18.9,18.84,18.85,76000.0,16.898,16.898,16.8443,16.8533,76000.0
2007-06-26 10:50:00,18.85,18.86,18.83,18.84,49200.0,16.8533,16.8622,16.8354,16.8443,49200.0
2007-06-26 10:55:00,18.85,18.85,18.77,18.78,56000.0,16.8533,16.8533,16.7817,16.7907,56000.0
2007-06-26 11:00:00,18.78,18.81,18.77,18.8,59200.0,16.7907,16.8175,16.7817,16.8086,59200.0
2007-06-26 11:05:00,18.81,18.82,18.76,18.79,120000.0,16.8175,16.8264,16.7728,16.7996,120000.0
2007-06-26 11:10:00,18.79,18.82,18.78,18.82,67200.0,16.7996,16.8264,16.7907,16.8264,67200.0
2007-06-26 11:15:00,18.82,18.87,18.82,18.86,44000.0,16.8264,16.8711,16.8264,16.8622,44000.0
2007-06-26 11:20:00,18.86,18.86,18.83,18.83,26400.0,16.8622,16.8622,16.8354,16.8354,26400.0
2007-06-26 11:25:00,18.83,18.86,18.81,18.84,40400.0,16.8354,16.8622,16.8175,16.8443,40400.0
2007-06-26 11:30:00,18.83,18.85,18.8,18.84,31200.0,16.8354,16.8533,16.8086,16.8443,31200.0
2007-06-26 11:35:00,18.83,18.9,18.83,18.86,26800.0,16.8354,16.898,16.8354,16.8622,26800.0
2007-06-26 11:40:00,18.86,18.89,18.85,18.88,41200.0,16.8622,16.889,16.8533,16.8801,41200.0
2007-06-26 11:45:00,18.88,18.93,18.88,18.92,49600.0,16.8801,16.9248,16.8801,16.9158,49600.0
2007-06-26 11:50:00,18.91,18.93,18.91,18.93,38400.0,16.9069,16.9248,16.9069,16.9248,38400.0
2007-06-26 11:55:00,18.92,18.93,18.91,18.91,37600.0,16.9158,16.9248,16.9069,16.9069,37600.0
2007-06-26 12:00:00,18.91,18.96,18.91,18.93,42400.0,16.9069,16.9516,16.9069,16.9248,42400.0
2007-06-26 12:05:00,18.93,18.93,18.9,18.91,36000.0,16.9248,16.9248,16.898,16.9069,36000.0
2007-06-26 12:10:00,18.91,18.91,18.86,18.86,21600.0,16.9069,16.9069,16.8622,16.8622,21600.0
2007-06-26 12:15:00,18.86,18.87,18.83,18.85,31600.0,16.8622,16.8711,16.8354,16.8533,31600.0
2007-06-26 12:20:00,18.86,18.86,18.82,18.84,26000.0,16.8622,16.8622,16.8264,16.8443,26000.0
2007-06-26 12:25:00,18.84,18.88,18.83,18.85,25200.0,16.8443,16.8801,16.8354,16.8533,25200.0
2007-06-26 12:30:00,18.86,18.86,18.82,18.83,29200.0,16.8622,16.8622,16.8264,16.8354,29200.0
2007-06-26 12:35:00,18.83,18.84,18.78,18.8,33200.0,16.8354,16.8443,16.7907,16.8086,33200.0
2007-06-26 12:40:00,18.81,18.86,18.81,18.85,38800.0,16.8175,16.8622,16.8175,16.8533,38800.0
2007-06-26 12:45:00,18.85,18.86,18.83,18.86,40800.0,16.8533,16.8622,16.8354,16.8622,40800.0
2007-06-26 12:50:00,18.85,18.85,18.81,18.81,22800.0,16.8533,16.8533,16.8175,16.8175,22800.0
2007-06-26 12:55:00,18.82,18.82,18.8,18.81,30000.0,16.8264,16.8264,16.8086,16.8175,30000.0
2007-06-26 13:00:00,18.81,18.85,18.8,18.82,200800.0,16.8175,16.8533,16.8086,16.8264,200800.0
2007-06-26 13:05:00,18.83,18.85,18.82,18.85,51200.0,16.8354,16.8533,16.8264,16.8533,51200.0
2007-06-26 13:10:00,18.85,18.9,18.85,18.85,212400.0,16.8533,16.898,16.8533,16.8533,212400.0
2007-06-26 13:15:00,18.86,18.86,18.83,18.83,53600.0,16.8622,16.8622,16.8354,16.8354,53600.0
2007-06-26 13:20:00,18.82,18.83,18.81,18.81,34400.0,16.8264,16.8354,16.8175,16.8175,34400.0
2007-06-26 13:25:00,18.81,18.84,18.8,18.84,33200.0,16.8175,16.8443,16.8086,16.8443,33200.0
2007-06-26 13:30:00,18.84,18.85,18.8,18.81,65200.0,16.8443,16.8533,16.8086,16.8175,65200.0
2007-06-26 13:35:00,18.81,18.81,18.78,18.79,198800.0,16.8175,16.8175,16.7907,16.7996,198800.0
2007-06-26 13:40:00,18.79,18.81,18.78,18.79,191600.0,16.7996,16.8175,16.7907,16.7996,191600.0
2007-06-26 13:45:00,18.79,18.8,18.75,18.78,120000.0,16.7996,16.8086,16.7639,16.7907,120000.0
2007-06-26 13:50:00,18.78,18.78,18.76,18.77,69600.0,16.7907,16.7907,16.7728,16.7817,69600.0
2007-06-26 13:55:00,18.78,18.81,18.77,18.78,35600.0,16.7907,16.8175,16.7817,16.7907,35600.0
2007-06-26 14:00:00,18.78,18.8,18.76,18.78,83200.0,16.7907,16.8086,16.7728,16.7907,83200.0
2007-06-26 14:05:00,18.78,18.81,18.78,18.81,83600.0,16.7907,16.8175,16.7907,16.8175,83600.0
2007-06-26 14:10:00,18.81,18.81,18.76,18.78,88000.0,16.8175,16.8175,16.7728,16.7907,88000.0
2007-06-26 14:15:00,18.78,18.78,18.77,18.77,78800.0,16.7907,16.7907,16.7817,16.7817,78800.0
2007-06-26 14:20:00,18.77,18.77,18.72,18.73,170400.0,16.7817,16.7817,16.737,16.746,170400.0
2007-06-26 14:25:00,18.73,18.75,18.72,18.75,95600.0,16.746,16.7639,16.737,16.7639,95600.0
2007-06-26 14:30:00,18.75,18.78,18.74,18.76,41200.0,16.7639,16.7907,16.7549,16.7728,41200.0
2007-06-26 14:35:00,18.76,18.76,18.67,18.67,53200.0,16.7728,16.7728,16.6923,16.6923,53200.0
2007-06-26 14:40:00,18.68,18.75,18.67,18.75,84400.0,16.7013,16.7639,16.6923,16.7639,84400.0
2007-06-26 14:45:00,18.75,18.75,18.72,18.74,40800.0,16.7639,16.7639,16.737,16.7549,40800.0
2007-06-26 14:50:00,18.75,18.77,18.73,18.73,71200.0,16.7639,16.7817,16.746,16.746,71200.0
2007-06-26 14:55:00,18.73,18.74,18.69,18.72,81200.0,16.746,16.7549,16.7102,16.737,81200.0
2007-06-26 15:00:00,18.71,18.72,18.67,18.72,116000.0,16.7281,16.737,16.6923,16.737,116000.0
2007-06-26 15:05:00,18.72,18.73,18.68,18.68,76800.0,16.737,16.746,16.7013,16.7013,76800.0
2007-06-26 15:10:00,18.68,18.75,18.68,18.75,85600.0,16.7013,16.7639,16.7013,16.7639,85600.0
2007-06-26 15:15:00,18.74,18.75,18.72,18.72,67600.0,16.7549,16.7639,16.737,16.737,67600.0
2007-06-26 15:20:00,18.72,18.73,18.7,18.72,76000.0,16.737,16.746,16.7192,16.737,76000.0
2007-06-26 15:25:00,18.72,18.76,18.69,18.75,108000.0,16.737,16.7728,16.7102,16.7639,108000.0
2007-06-26 15:30:00,18.75,18.77,18.73,18.76,108800.0,16.7639,16.7817,16.746,16.7728,108800.0
2007-06-26 15:35:00,18.76,18.76,18.72,18.73,78800.0,16.7728,16.7728,16.737,16.746,78800.0
2007-06-26 15:40:00,18.73,18.73,18.68,18.68,115200.0,16.746,16.746,16.7013,16.7013,115200.0
2007-06-26 15:45:00,18.68,18.71,18.66,18.71,122000.0,16.7013,16.7281,16.6834,16.7281,122000.0
2007-06-26 15:50:00,18.71,18.73,18.69,18.7,129600.0,16.7281,16.746,16.7102,16.7192,129600.0
2007-06-26 15:55:00,18.7,18.71,18.66,18.7,264400.0,16.7192,16.7281,16.6834,16.7192,264400.0
2007-06-27 09:30:00,18.71,18.73,18.68,18.72,178000.0,16.7281,16.746,16.7013,16.737,178000.0
2007-06-27 09:35:00,18.73,18.77,18.73,18.75,124400.0,16.746,16.7817,16.746,16.7639,124400.0
2007-06-27 09:40:00,18.75,18.75,18.65,18.65,164800.0,16.7639,16.7639,16.6744,16.6744,164800.0
2007-06-27 09:45:00,18.66,18.66,18.59,18.64,73200.0,16.6834,16.6834,16.6208,16.6655,73200.0
2007-06-27 09:50:00,18.65,18.73,18.64,18.7,85600.0,16.6744,16.746,16.6655,16.7192,85600.0
2007-06-27 09:55:00,18.7,18.71,18.6,18.6,74000.0,16.7192,16.7281,16.6297,16.6297,74000.0
2007-06-27 10:00:00,18.61,18.61,18.58,18.61,63200.0,16.6387,16.6387,16.6119,16.6387,63200.0
2007-06-27 10:05:00,18.6,18.66,18.6,18.65,32800.0,16.6297,16.6834,16.6297,16.6744,32800.0
2007-06-27 10:10:00,18.64,18.66,18.61,18.66,26400.0,16.6655,16.6834,16.6387,16.6834,26400.0
2007-06-27 10:15:00,18.67,18.71,18.65,18.66,71600.0,16.6923,16.7281,16.6744,16.6834,71600.0
2007-06-27 10:20:00,18.66,18.69,18.63,18.67,25600.0,16.6834,16.7102,16.6566,16.6923,25600.0
2007-06-27 10:25:00,18.69,18.69,18.68,18.69,22400.0,16.7102,16.7102,16.7013,16.7102,22400.0
2007-06-27 10:30:00,18.68,18.73,18.68,18.73,159200.0,16.7013,16.746,16.7013,16.746,159200.0
2007-06-27 10:35:00,18.73,18.77,18.73,18.76,103600.0,16.746,16.7817,16.746,16.7728,103600.0
2007-06-27 10:40:00,18.76,18.77,18.71,18.74,87600.0,16.7728,16.7817,16.7281,16.7549,87600.0
2007-06-27 10:45:00,18.73,18.73,18.66,18.67,32400.0,16.746,16.746,16.6834,16.6923,32400.0
2007-06-27 10:50:00,18.66,18.69,18.66,18.69,29600.0,16.6834,16.7102,16.6834,16.7102,29600.0
2007-06-27 10:55:00,18.68,18.69,18.67,18.68,81200.0,16.7013,16.7102,16.6923,16.7013,81200.0
2007-06-27 11:00:00,18.69,18.72,18.68,18.71,84400.0,16.7102,16.737,16.7013,16.7281,84400.0
2007-06-27 11:05:00,18.71,18.78,18.71,18.75,146800.0,16.7281,16.7907,16.7281,16.7639,146800.0
2007-06-27 11:10:00,18.77,18.78,18.76,18.78,70000.0,16.7817,16.7907,16.7728,16.7907,70000.0
2007-06-27 11:15:00,18.78,18.84,18.77,18.8,176800.0,16.7907,16.8443,16.7817,16.8086,176800.0
2007-06-27 11:20:00,18.8,18.83,18.8,18.82,50400.0,16.8086,16.8354,16.8086,16.8264,50400.0
2007-06-27 11:25:00,18.82,18.85,18.82,18.84,64000.0,16.8264,16.8533,16.8264,16.8443,64000.0
2007-06-27 11:30:00,18.85,18.85,18.79,18.8,40800.0,16.8533,16.8533,16.7996,16.8086,40800.0
2007-06-27 11:35:00,18.8,18.8,18.75,18.75,25600.0,16.8086,16.8086,16.7639,16.7639,25600.0
2007-06-27 11:40:00,18.76,18.77,18.73,18.73,32000.0,16.7728,16.7817,16.746,16.746,32000.0
2007-06-27 11:45:00,18.73,18.74,18.7,18.7,30800.0,16.746,16.7549,16.7192,16.7192,30800.0
2007-06-27 11:50:00,18.71,18.75,18.71,18.74,21600.0,16.7281,16.7639,16.7281,16.7549,21600.0
2007-06-27 11:55:00,18.75,18.75,18.72,18.74,69200.0,16.7639,16.7639,16.737,16.7549,69200.0
2007-06-27 12:00:00,18.74,18.79,18.74,18.75,164800.0,16.7549,16.7996,16.7549,16.7639,164800.0
2007-06-27 12:05:00,18.77,18.82,18.77,18.79,36400.0,16.7817,16.8264,16.7817,16.7996,36400.0
2007-06-27 12:10:00,18.79,18.79,18.77,18.77,34000.0,16.7996,16.7996,16.7817,16.7817,34000.0
2007-06-27 12:15:00,18.76,18.77,18.76,18.76,234400.0,16.7728,16.7817,16.7728,16.7728,234400.0
2007-06-27 12:20:00,18.77,18.8,18.76,18.8,34400.0,16.7817,16.8086,16.7728,16.8086,34400.0
2007-06-27 12:25:00,18.8,18.81,18.78,18.81,21200.0,16.8086,16.8175,16.7907,16.8175,21200.0
2007-06-27 12:30:00,18.81,18.84,18.8,18.83,64400.0,16.8175,16.8443,16.8086,16.8354,64400.0
2007-06-27 12:35:00,18.83,18.9,18.83,18.89,129600.0,16.8354,16.898,16.8354,16.889,129600.0
2007-06-27 12:40:00,18.89,18.92,18.89,18.91,190400.0,16.889,16.9158,16.889,16.9069,190400.0
2007-06-27 12:45:00,18.91,18.92,18.9,18.92,78800.0,16.9069,16.9158,16.898,16.9158,78800.0
2007-06-27 12:50:00,18.91,18.92,18.89,18.91,76000.0,16.9069,16.9158,16.889,16.9069,76000.0
2007-06-27 12:55:00,18.91,18.93,18.89,18.91,108000.0,16.9069,16.9248,16.889,16.9069,108000.0
2007-06-27 13:00:00,18.91,18.92,18.89,18.9,17600.0,16.9069,16.9158,16.889,16.898,17600.0
2007-06-27 13:05:00,18.9,18.9,18.89,18.89,32400.0,16.898,16.898,16.889,16.889,32400.0
2007-06-27 13:10:00,18.89,18.89,18.85,18.86,38000.0,16.889,16.889,16.8533,16.8622,38000.0
2007-06-27 13:15:00,18.86,18.87,18.85,18.87,24000.0,16.8622,16.8711,16.8533,16.8711,24000.0
2007-06-27 13:20:00,18.86,18.88,18.86,18.87,33600.0,16.8622,16.8801,16.8622,16.8711,33600.0
2007-06-27 13:25:00,18.87,18.88,18.87,18.88,12000.0,16.8711,16.8801,16.8711,16.8801,12000.0
2007-06-27 13:30:00,18.87,18.88,18.86,18.87,44400.0,16.8711,16.8801,16.8622,16.8711,44400.0
2007-06-27 13:35:00,18.86,18.86,18.85,18.86,34000.0,16.8622,16.8622,16.8533,16.8622,34000.0
2007-06-27 13:40:00,18.86,18.86,18.83,18.84,89200.0,16.8622,16.8622,16.8354,16.8443,89200.0
2007-06-27 13:45:00,18.84,18.89,18.84,18.87,157600.0,16.8443,16.889,16.8443,16.8711,157600.0
2007-06-27 13:50:00,18.87,18.91,18.87,18.89,38000.0,16.8711,16.9069,16.8711,16.889,38000.0
2007-06-27 13:55:00,18.89,18.91,18.88,18.9,116800.0,16.889,16.9069,16.8801,16.898,116800.0
2007-06-27 14:00:00,18.91,18.93,18.89,18.92,45200.0,16.9069,16.9248,16.889,16.9158,45200.0
2007-06-27 14:05:00,18.92,18.93,18.89,18.92,35600.0,16.9158,16.9248,16.889,16.9158,35600.0
2007-06-27 14:10:00,18.92,18.98,18.92,18.98,111600.0,16.9158,16.9695,16.9158,16.9695,111600.0
2007-06-27 14:15:00,18.98,18.99,18.95,18.97,120800.0,16.9695,16.9784,16.9427,16.9606,120800.0
2007-06-27 14:20:00,18.97,19.0,18.96,18.98,151600.0,16.9606,16.9874,16.9516,16.9695,151600.0
2007-06-27 14:25:00,18.99,19.02,18.98,19.0,90400.0,16.9784,17.0053,16.9695,16.9874,90400.0
2007-06-27 14:30:00,19.0,19.0,18.97,18.99,58400.0,16.9874,16.9874,16.9606,16.9784,58400.0
2007-06-27 14:35:00,18.99,19.03,18.99,19.02,92800.0,16.9784,17.0142,16.9784,17.0053,92800.0
2007-06-27 14:40:00,19.02,19.05,19.0,19.05,75200.0,17.0053,17.0321,16.9874,17.0321,75200.0
2007-06-27 14:45:00,19.05,19.07,19.04,19.04,102000.0,17.0321,17.05,17.0231,17.0231,102000.0
2007-06-27 14:50:00,19.04,19.05,19.02,19.03,23600.0,17.0231,17.0321,17.0053,17.0142,23600.0
2007-06-27 14:55:00,19.03,19.03,19.01,19.02,33200.0,17.0142,17.0142,16.9963,17.0053,33200.0
2007-06-27 15:00:00,19.02,19.06,19.02,19.05,123200.0,17.0053,17.041,17.0053,17.0321,123200.0
2007-06-27 15:05:00,19.05,19.05,19.04,19.04,81600.0,17.0321,17.0321,17.0231,17.0231,81600.0
2007-06-27 15:10:00,19.04,19.04,19.02,19.03,18800.0,17.0231,17.0231,17.0053,17.0142,18800.0
2007-06-27 15:15:00,19.02,19.03,19.01,19.01,31200.0,17.0053,17.0142,16.9963,16.9963,31200.0
2007-06-27 15:20:00,19.01,19.01,18.97,18.98,76800.0,16.9963,16.9963,16.9606,16.9695,76800.0
2007-06-27 15:25:00,18.98,19.0,18.98,19.0,54400.0,16.9695,16.9874,16.9695,16.9874,54400.0
2007-06-27 15:30:00,19.0,19.05,19.0,19.04,37200.0,16.9874,17.0321,16.9874,17.0231,37200.0
2007-06-27 15:35:00,19.04,19.05,19.02,19.02,62800.0,17.0231,17.0321,17.0053,17.0053,62800.0
2007-06-27 15:40:00,19.02,19.03,19.0,19.03,178000.0,17.0053,17.0142,16.9874,17.0142,178000.0
2007-06-27 15:45:00,19.02,19.03,19.0,19.02,88400.0,17.0053,17.0142,16.9874,17.0053,88400.0
2007-06-27 15:50:00,19.02,19.02,19.0,19.0,171600.0,17.0053,17.0053,16.9874,16.9874,171600.0
2007-06-27 15:55:00,19.0,19.02,18.97,19.02,417600.0,16.9874,17.0053,16.9606,17.0053,417600.0
2007-06-28 09:30:00,18.89,18.95,18.8,18.87,249200.0,16.889,16.9427,16.8086,16.8711,249200.0
2007-06-28 09:35:00,18.89,18.93,18.89,18.92,78800.0,16.889,16.9248,16.889,16.9158,78800.0
2007-06-28 09:40:00,18.91,18.97,18.91,18.94,180000.0,16.9069,16.9606,16.9069,16.9337,180000.0
2007-06-28 09:45:00,18.93,18.93,18.89,18.89,66000.0,16.9248,16.9248,16.889,16.889,66000.0
2007-06-28 09:50:00,18.89,18.94,18.89,18.9,42800.0,16.889,16.9337,16.889,16.898,42800.0
2007-06-28 09:55:00,18.9,18.93,18.9,18.93,17200.0,16.898,16.9248,16.898,16.9248,17200.0
2007-06-28 10:00:00,18.95,19.04,18.95,19.04,19600.0,16.9427,17.0231,16.9427,17.0231,19600.0
2007-06-28 10:05:00,19.03,19.08,19.02,19.08,97200.0,17.0142,17.0589,17.0053,17.0589,97200.0
2007-06-28 10:10:00,19.07,19.1,19.04,19.04,24800.0,17.05,17.0768,17.0231,17.0231,24800.0
2007-06-28 10:15:00,19.04,19.06,19.04,19.05,34000.0,17.0231,17.041,17.0231,17.0321,34000.0
2007-06-28 10:20:00,19.05,19.1,19.04,19.07,324400.0,17.0321,17.0768,17.0231,17.05,324400.0
2007-06-28 10:25:00,19.07,19.12,19.07,19.11,81200.0,17.05,17.0947,17.05,17.0857,81200.0
2007-06-28 10:30:00,19.11,19.11,19.09,19.09,319600.0,17.0857,17.0857,17.0678,17.0678,319600.0
2007-06-28 10:35:00,19.09,19.09,19.04,19.05,82800.0,17.0678,17.0678,17.0231,17.0321,82800.0
2007-06-28 10:40:00,19.05,19.09,19.04,19.05,57600.0,17.0321,17.0678,17.0231,17.0321,57600.0
2007-06-28 10:45:00,19.04,19.11,19.04,19.11,79600.0,17.0231,17.0857,17.0231,17.0857,79600.0
2007-06-28 10:50:00,19.08,19.08,19.05,19.07,21200.0,17.0589,17.0589,17.0321,17.05,21200.0
2007-06-28 10:55:00,19.08,19.11,19.07,19.09,23600.0,17.0589,17.0857,17.05,17.0678,23600.0
2007-06-28 11:00:00,19.08,19.09,19.06,19.08,20000.0,17.0589,17.0678,17.041,17.0589,20000.0
2007-06-28 11:05:00,19.07,19.08,19.07,19.08,12800.0,17.05,17.0589,17.05,17.0589,12800.0
2007-06-28 11:10:00,19.07,19.11,19.07,19.11,78000.0,17.05,17.0857,17.05,17.0857,78000.0
2007-06-28 11:15:00,19.11,19.11,19.1,19.1,36800.0,17.0857,17.0857,17.0768,17.0768,36800.0
2007-06-28 11:20:00,19.11,19.11,19.1,19.11,33200.0,17.0857,17.0857,17.0768,17.0857,33200.0
2007-06-28 11:25:00,19.1,19.15,19.1,19.15,95200.0,17.0768,17.1215,17.0768,17.1215,95200.0
2007-06-28 11:30:00,19.15,19.17,19.13,19.15,73200.0,17.1215,17.1394,17.1036,17.1215,73200.0
2007-06-28 11:35:00,19.15,19.15,19.12,19.13,34800.0,17.1215,17.1215,17.0947,17.1036,34800.0
2007-06-28 11:40:00,19.13,19.13,19.12,19.13,18800.0,17.1036,17.1036,17.0947,17.1036,18800.0
2007-06-28 11:45:00,19.13,19.15,19.12,19.13,24800.0,17.1036,17.1215,17.0947,17.1036,24800.0
2007-06-28 11:50:00,19.13,19.15,19.12,19.14,43200.0,17.1036,17.1215,17.0947,17.1125,43200.0
2007-06-28 11:55:00,19.13,19.23,19.13,19.21,128000.0,17.1036,17.193,17.1036,17.1751,128000.0
2007-06-28 12:00:00,19.22,19.26,19.21,19.25,165200.0,17.1841,17.2198,17.1751,17.2109,165200.0
2007-06-28 12:05:00,19.24,19.3,19.24,19.27,223600.0,17.202,17.2556,17.202,17.2288,223600.0
2007-06-28 12:10:00,19.25,19.26,19.25,19.26,85600.0,17.2109,17.2198,17.2109,17.2198,85600.0
2007-06-28 12:15:00,19.26,19.35,19.26,19.31,199200.0,17.2198,17.3003,17.2198,17.2645,199200.0
2007-06-28 12:20:00,19.32,19.32,19.29,19.29,34400.0,17.2735,17.2735,17.2467,17.2467,34400.0
2007-06-28 12:25:00,19.29,19.3,19.29,19.3,46400.0,17.2467,17.2556,17.2467,17.2556,46400.0
2007-06-28 12:30:00,19.3,19.3,19.28,19.3,24800.0,17.2556,17.2556,17.2377,17.2556,24800.0
2007-06-28 12:35:00,19.29,19.32,19.29,19.3,46400.0,17.2467,17.2735,17.2467,17.2556,46400.0
2007-06-28 12:40:00,19.3,19.31,19.29,19.3,22000.0,17.2556,17.2645,17.2467,17.2556,22000.0
2007-06-28 12:45:00,19.3,19.3,19.29,19.29,20000.0,17.2556,17.2556,17.2467,17.2467,20000.0
2007-06-28 12:50:00,19.3,19.3,19.28,19.28,30400.0,17.2556,17.2556,17.2377,17.2377,30400.0
2007-06-28 12:55:00,19.28,19.29,19.28,19.28,14400.0,17.2377,17.2467,17.2377,17.2377,14400.0
2007-06-28 13:00:00,19.28,19.28,19.27,19.27,75600.0,17.2377,17.2377,17.2288,17.2288,75600.0
2007-06-28 13:05:00,19.27,19.28,19.24,19.24,78800.0,17.2288,17.2377,17.202,17.202,78800.0
2007-06-28 13:10:00,19.24,19.25,19.24,19.24,29200.0,17.202,17.2109,17.202,17.202,29200.0
2007-06-28 13:15:00,19.25,19.25,19.24,19.25,42000.0,17.2109,17.2109,17.202,17.2109,42000.0
2007-06-28 13:20:00,19.25,19.25,19.24,19.25,12400.0,17.2109,17.2109,17.202,17.2109,12400.0
2007-06-28 13:25:00,19.25,19.25,19.25,19.25,12000.0,17.2109,17.2109,17.2109,17.2109,12000.0
2007-06-28 13:30:00,19.25,19.25,19.25,19.25,41600.0,17.2109,17.2109,17.2109,17.2109,41600.0
2007-06-28 13:35:00,19.25,19.25,19.25,19.25,21200.0,17.2109,17.2109,17.2109,17.2109,21200.0
2007-06-28 13:40:00,19.25,19.25,19.24,19.25,19200.0,17.2109,17.2109,17.202,17.2109,19200.0
2007-06-28 13:45:00,19.25,19.25,19.21,19.22,58800.0,17.2109,17.2109,17.1751,17.1841,58800.0
2007-06-28 13:50:00,19.22,19.24,19.21,19.23,54400.0,17.1841,17.202,17.1751,17.193,54400.0
2007-06-28 13:55:00,19.24,19.24,19.23,19.23,28800.0,17.202,17.202,17.193,17.193,28800.0
2007-06-28 14:00:00,19.23,19.25,19.23,19.24,93600.0,17.193,17.2109,17.193,17.202,93600.0
2007-06-28 14:05:00,19.24,19.25,19.24,19.25,136000.0,17.202,17.2109,17.202,17.2109,136000.0
2007-06-28 14:10:00,19.25,19.25,19.23,19.23,164400.0,17.2109,17.2109,17.193,17.193,164400.0
2007-06-28 14:15:00,19.23,19.31,19.18,19.31,334000.0,17.193,17.2645,17.1483,17.2645,334000.0
2007-06-28 14:20:00,19.31,19.31,19.26,19.28,189200.0,17.2645,17.2645,17.2198,17.2377,189200.0
2007-06-28 14:25:00,19.27,19.28,19.24,19.26,130800.0,17.2288,17.2377,17.202,17.2198,130800.0
2007-06-28 14:30:00,19.25,19.26,19.19,19.21,198000.0,17.2109,17.2198,17.1572,17.1751,198000.0
2007-06-28 14:35:00,19.2,19.24,19.2,19.22,114800.0,17.1662,17.202,17.1662,17.1841,114800.0
2007-06-28 14:40:00,19.22,19.29,19.21,19.27,114800.0,17.1841,17.2467,17.1751,17.2288,114800.0
2007-06-28 14:45:00,19.27,19.32,19.25,19.27,81200.0,17.2288,17.2735,17.2109,17.2288,81200.0
2007-06-28 14:50:00,19.28,19.28,19.25,19.27,76400.0,17.2377,17.2377,17.2109,17.2288,76400.0
2007-06-28 14:55:00,19.25,19.28,19.25,19.25,42400.0,17.2109,17.2377,17.2109,17.2109,42400.0
2007-06-28 15:00:00,19.25,19.26,19.2,19.21,212400.0,17.2109,17.2198,17.1662,17.1751,212400.0
2007-06-28 15:05:00,19.21,19.25,19.19,19.24,78400.0,17.1751,17.2109,17.1572,17.202,78400.0
2007-06-28 15:10:00,19.24,19.25,19.21,19.23,78400.0,17.202,17.2109,17.1751,17.193,78400.0
2007-06-28 15:15:00,19.23,19.28,19.23,19.25,48400.0,17.193,17.2377,17.193,17.2109,48400.0
2007-06-28 15:20:00,19.25,19.28,19.22,19.27,79600.0,17.2109,17.2377,17.1841,17.2288,79600.0
2007-06-28 15:25:00,19.26,19.27,19.23,19.24,76000.0,17.2198,17.2288,17.193,17.202,76000.0
2007-06-28 15:30:00,19.25,19.28,19.24,19.25,89600.0,17.2109,17.2377,17.202,17.2109,89600.0
2007-06-28 15:35:00,19.25,19.25,19.22,19.23,54000.0,17.2109,17.2109,17.1841,17.193,54000.0
2007-06-28 15:40:00,19.22,19.22,19.17,19.19,93600.0,17.1841,17.1841,17.1394,17.1572,93600.0
2007-06-28 15:45:00,19.18,19.19,19.16,19.17,148400.0,17.1483,17.1572,17.1304,17.1394,148400.0
2007-06-28 15:50:00,19.17,19.18,19.14,19.16,119600.0,17.1394,17.1483,17.1125,17.1304,119600.0
2007-06-28 15:55:00,19.16,19.2,19.15,19.15,191200.0,17.1304,17.1662,17.1215,17.1215,191200.0
2007-06-29 09:30:00,19.22,19.22,19.15,19.2,100800.0,17.1841,17.1841,17.1215,17.1662,100800.0
2007-06-29 09:35:00,19.2,19.25,19.09,19.09,62000.0,17.1662,17.2109,17.0678,17.0678,62000.0
2007-06-29 09:40:00,19.11,19.11,19.09,19.11,182800.0,17.0857,17.0857,17.0678,17.0857,182800.0
2007-06-29 09:45:00,19.11,19.11,19.06,19.08,102000.0,17.0857,17.0857,17.041,17.0589,102000.0
2007-06-29 09:50:00,19.08,19.1,19.06,19.08,128400.0,17.0589,17.0768,17.041,17.0589,128400.0
2007-06-29 09:55:00,19.1,19.11,19.04,19.09,201200.0,17.0768,17.0857,17.0231,17.0678,201200.0
2007-06-29 10:00:00,19.09,19.11,19.08,19.11,40800.0,17.0678,17.0857,17.0589,17.0857,40800.0
2007-06-29 10:05:00,19.11,19.11,19.09,19.1,30000.0,17.0857,17.0857,17.0678,17.0768,30000.0
2007-06-29 10:10:00,19.11,19.14,19.11,19.13,38800.0,17.0857,17.1125,17.0857,17.1036,38800.0
2007-06-29 10:15:00,19.12,19.13,19.1,19.1,22800.0,17.0947,17.1036,17.0768,17.0768,22800.0
2007-06-29 10:20:00,19.11,19.11,19.07,19.08,23200.0,17.0857,17.0857,17.05,17.0589,23200.0
2007-06-29 10:25:00,19.08,19.09,19.07,19.07,17600.0,17.0589,17.0678,17.05,17.05,17600.0
2007-06-29 10:30:00,19.09,19.09,19.04,19.04,21200.0,17.0678,17.0678,17.0231,17.0231,21200.0
2007-06-29 10:35:00,19.04,19.12,19.04,19.11,56800.0,17.0231,17.0947,17.0231,17.0857,56800.0
2007-06-29 10:40:00,19.11,19.12,19.11,19.11,24800.0,17.0857,17.0947,17.0857,17.0857,24800.0
2007-06-29 10:45:00,19.11,19.11,19.1,19.11,18800.0,17.0857,17.0857,17.0768,17.0857,18800.0
2007-06-29 10:50:00,19.11,19.11,19.09,19.1,46000.0,17.0857,17.0857,17.0678,17.0768,46000.0
2007-06-29 10:55:00,19.1,19.1,19.09,19.1,23200.0,17.0768,17.0768,17.0678,17.0768,23200.0
2007-06-29 11:00:00,19.1,19.1,19.06,19.06,106400.0,17.0768,17.0768,17.041,17.041,106400.0
2007-06-29 11:05:00,19.06,19.06,19.0,19.03,53200.0,17.041,17.041,16.9874,17.0142,53200.0
2007-06-29 11:10:00,19.03,19.04,19.02,19.04,20800.0,17.0142,17.0231,17.0053,17.0231,20800.0
2007-06-29 11:15:00,19.04,19.04,19.03,19.03,13600.0,17.0231,17.0231,17.0142,17.0142,13600.0
2007-06-29 11:20:00,19.03,19.06,19.03,19.04,23200.0,17.0142,17.041,17.0142,17.0231,23200.0
2007-06-29 11:25:00,19.04,19.04,19.03,19.04,53200.0,17.0231,17.0231,17.0142,17.0231,53200.0
2007-06-29 11:30:00,19.04,19.05,19.03,19.05,53200.0,17.0231,17.0321,17.0142,17.0321,53200.0
2007-06-29 11:35:00,19.05,19.05,19.03,19.03,15200.0,17.0321,17.0321,17.0142,17.0142,15200.0
2007-06-29 11:40:00,19.03,19.04,19.03,19.03,46400.0,17.0142,17.0231,17.0142,17.0142,46400.0
2007-06-29 11:45:00,19.03,19.03,19.0,19.0,60000.0,17.0142,17.0142,16.9874,16.9874,60000.0
2007-06-29 11:50:00,19.0,19.03,18.99,18.99,120000.0,16.9874,17.0142,16.9784,16.9784,120000.0
2007-06-29 11:55:00,18.99,18.99,18.97,18.98,62400.0,16.9784,16.9784,16.9606,16.9695,62400.0
2007-06-29 12:00:00,18.98,18.99,18.98,18.98,60800.0,16.9695,16.9784,16.9695,16.9695,60800.0
2007-06-29 12:05:00,18.98,19.0,18.98,18.99,29200.0,16.9695,16.9874,16.9695,16.9784,29200.0
2007-06-29 12:10:00,18.99,19.0,18.97,18.97,59600.0,16.9784,16.9874,16.9606,16.9606,59600.0
2007-06-29 12:15:00,18.97,18.97,18.93,18.94,74400.0,16.9606,16.9606,16.9248,16.9337,74400.0
2007-06-29 12:20:00,18.94,18.98,18.93,18.96,88400.0,16.9337,16.9695,16.9248,16.9516,88400.0
2007-06-29 12:25:00,18.95,18.98,18.95,18.96,27200.0,16.9427,16.9695,16.9427,16.9516,27200.0
2007-06-29 12:30:00,18.96,18.97,18.93,18.93,84000.0,16.9516,16.9606,16.9248,16.9248,84000.0
2007-06-29 12:35:00,18.93,18.93,18.88,18.89,90800.0,16.9248,16.9248,16.8801,16.889,90800.0
2007-06-29 12:40:00,18.89,18.93,18.88,18.92,70400.0,16.889,16.9248,16.8801,16.9158,70400.0
2007-06-29 12:45:00,18.91,18.91,18.88,18.88,28800.0,16.9069,16.9069,16.8801,16.8801,28800.0
2007-06-29 12:50:00,18.88,18.89,18.88,18.88,22000.0,16.8801,16.889,16.8801,16.8801,22000.0
2007-06-29 12:55:00,18.88,18.9,18.88,18.89,44800.0,16.8801,16.898,16.8801,16.889,44800.0
2007-06-29 13:00:00,18.89,18.9,18.88,18.89,57200.0,16.889,16.898,16.8801,16.889,57200.0
2007-06-29 13:05:00,18.89,18.89,18.88,18.88,47200.0,16.889,16.889,16.8801,16.8801,47200.0
2007-06-29 13:10:00,18.88,18.91,18.88,18.9,74000.0,16.8801,16.9069,16.8801,16.898,74000.0
2007-06-29 13:15:00,18.9,18.9,18.88,18.9,34800.0,16.898,16.898,16.8801,16.898,34800.0
2007-06-29 13:20:00,18.91,18.91,18.89,18.91,26800.0,16.9069,16.9069,16.889,16.9069,26800.0
2007-06-29 13:25:00,18.91,18.92,18.89,18.89,122000.0,16.9069,16.9158,16.889,16.889,122000.0
2007-06-29 13:30:00,18.89,18.9,18.88,18.9,50800.0,16.889,16.898,16.8801,16.898,50800.0
2007-06-29 13:35:00,18.9,18.92,18.89,18.9,52800.0,16.898,16.9158,16.889,16.898,52800.0
2007-06-29 13:40:00,18.9,18.92,18.89,18.9,34000.0,16.898,16.9158,16.889,16.898,34000.0
2007-06-29 13:45:00,18.9,18.95,18.9,18.95,37600.0,16.898,16.9427,16.898,16.9427,37600.0
2007-06-29 13:50:00,18.95,18.95,18.92,18.93,40800.0,16.9427,16.9427,16.9158,16.9248,40800.0
2007-06-29 13:55:00,18.93,18.96,18.92,18.92,24400.0,16.9248,16.9516,16.9158,16.9158,24400.0
2007-06-29 14:00:00,18.91,18.92,18.88,18.89,42000.0,16.9069,16.9158,16.8801,16.889,42000.0
2007-06-29 14:05:00,18.89,18.91,18.88,18.89,115200.0,16.889,16.9069,16.8801,16.889,115200.0
2007-06-29 14:10:00,18.88,18.89,18.85,18.88,78000.0,16.8801,16.889,16.8533,16.8801,78000.0
2007-06-29 14:15:00,18.88,18.92,18.88,18.89,56800.0,16.8801,16.9158,16.8801,16.889,56800.0
2007-06-29 14:20:00,18.89,18.89,18.87,18.88,85200.0,16.889,16.889,16.8711,16.8801,85200.0
2007-06-29 14:25:00,18.88,18.88,18.86,18.88,55600.0,16.8801,16.8801,16.8622,16.8801,55600.0
2007-06-29 14:30:00,18.88,18.88,18.86,18.88,52000.0,16.8801,16.8801,16.8622,16.8801,52000.0
2007-06-29 14:35:00,18.88,18.89,18.87,18.89,264400.0,16.8801,16.889,16.8711,16.889,264400.0
2007-06-29 14:40:00,18.89,19.15,18.89,18.91,108800.0,16.889,17.1215,16.889,16.9069,108800.0
2007-06-29 14:45:00,18.91,18.91,18.87,18.9,144000.0,16.9069,16.9069,16.8711,16.898,144000.0
2007-06-29 14:50:00,18.9,18.92,18.9,18.92,75600.0,16.898,16.9158,16.898,16.9158,75600.0
2007-06-29 14:55:00,18.92,18.93,18.9,18.91,27600.0,16.9158,16.9248,16.898,16.9069,27600.0
2007-06-29 15:00:00,18.92,18.93,18.86,18.86,66000.0,16.9158,16.9248,16.8622,16.8622,66000.0
2007-06-29 15:05:00,18.85,18.86,18.81,18.85,200800.0,16.8533,16.8622,16.8175,16.8533,200800.0
2007-06-29 15:10:00,18.85,18.85,18.76,18.76,112000.0,16.8533,16.8533,16.7728,16.7728,112000.0
2007-06-29 15:15:00,18.76,18.78,18.73,18.75,292800.0,16.7728,16.7907,16.746,16.7639,292800.0
2007-06-29 15:20:00,18.76,18.78,18.74,18.76,157600.0,16.7728,16.7907,16.7549,16.7728,157600.0
2007-06-29 15:25:00,18.75,18.76,18.74,18.74,97200.0,16.7639,16.7728,16.7549,16.7549,97200.0
2007-06-29 15:30:00,18.74,18.76,18.72,18.75,187200.0,16.7549,16.7728,16.737,16.7639,187200.0
2007-06-29 15:35:00,18.76,18.8,18.74,18.79,122000.0,16.7728,16.8086,16.7549,16.7996,122000.0
2007-06-29 15:40:00,18.79,18.86,18.78,18.81,176400.0,16.7996,16.8622,16.7907,16.8175,176400.0
2007-06-29 15:45:00,18.8,18.81,18.76,18.77,187200.0,16.8086,16.8175,16.7728,16.7817,187200.0
2007-06-29 15:50:00,18.77,18.8,18.76,18.78,297200.0,16.7817,16.8086,16.7728,16.7907,297200.0
2007-06-29 15:55:00,18.78,18.78,18.74,18.76,328800.0,16.7907,16.7907,16.7549,16.7728,328800.0
2007-07-02 09:30:00,18.84,18.94,18.76,18.91,157600.0,16.8443,16.9337,16.7728,16.9069,157600.0
2007-07-02 09:35:00,18.9,18.93,18.82,18.93,173200.0,16.898,16.9248,16.8264,16.9248,173200.0
2007-07-02 09:40:00,18.91,18.93,18.88,18.89,78400.0,16.9069,16.9248,16.8801,16.889,78400.0
2007-07-02 09:45:00,18.89,18.92,18.89,18.91,90000.0,16.889,16.9158,16.889,16.9069,90000.0
2007-07-02 09:50:00,18.92,19.02,18.92,19.02,102000.0,16.9158,17.0053,16.9158,17.0053,102000.0
2007-07-02 09:55:00,19.0,19.01,18.97,18.99,76000.0,16.9874,16.9963,16.9606,16.9784,76000.0
2007-07-02 10:00:00,19.0,19.04,18.99,19.01,82000.0,16.9874,17.0231,16.9784,16.9963,82000.0
2007-07-02 10:05:00,19.01,19.03,19.0,19.0,79200.0,16.9963,17.0142,16.9874,16.9874,79200.0
2007-07-02 10:10:00,19.01,19.04,19.0,19.02,64800.0,16.9963,17.0231,16.9874,17.0053,64800.0
2007-07-02 10:15:00,19.03,19.06,19.01,19.01,39200.0,17.0142,17.041,16.9963,16.9963,39200.0
2007-07-02 10:20:00,19.0,19.05,19.0,19.01,56400.0,16.9874,17.0321,16.9874,16.9963,56400.0
2007-07-02 10:25:00,19.01,19.05,19.0,19.04,102800.0,16.9963,17.0321,16.9874,17.0231,102800.0
2007-07-02 10:30:00,19.04,19.08,19.04,19.08,94800.0,17.0231,17.0589,17.0231,17.0589,94800.0
2007-07-02 10:35:00,19.08,19.11,19.07,19.1,106000.0,17.0589,17.0857,17.05,17.0768,106000.0
2007-07-02 10:40:00,19.09,19.1,19.05,19.05,94400.0,17.0678,17.0768,17.0321,17.0321,94400.0
2007-07-02 10:45:00,19.05,19.06,19.01,19.03,77200.0,17.0321,17.041,16.9963,17.0142,77200.0
2007-07-02 10:50:00,19.04,19.05,19.03,19.04,25200.0,17.0231,17.0321,17.0142,17.0231,25200.0
2007-07-02 10:55:00,19.05,19.06,19.05,19.06,33200.0,17.0321,17.041,17.0321,17.041,33200.0
2007-07-02 11:00:00,19.06,19.07,19.05,19.06,62400.0,17.041,17.05,17.0321,17.041,62400.0
2007-07-02 11:05:00,19.06,19.07,19.05,19.06,39600.0,17.041,17.05,17.0321,17.041,39600.0
2007-07-02 11:10:00,19.06,19.07,19.03,19.07,108800.0,17.041,17.05,17.0142,17.05,108800.0
2007-07-02 11:15:00,19.07,19.07,19.05,19.07,60400.0,17.05,17.05,17.0321,17.05,60400.0
2007-07-02 11:20:00,19.06,19.06,19.04,19.05,37600.0,17.041,17.041,17.0231,17.0321,37600.0
2007-07-02 11:25:00,19.05,19.07,19.04,19.04,40800.0,17.0321,17.05,17.0231,17.0231,40800.0
2007-07-02 11:30:00,19.04,19.05,18.99,18.99,47200.0,17.0231,17.0321,16.9784,16.9784,47200.0
2007-07-02 11:35:00,18.99,18.99,18.91,18.91,104000.0,16.9784,16.9784,16.9069,16.9069,104000.0
2007-07-02 11:40:00,18.91,19.0,18.91,18.98,87600.0,16.9069,16.9874,16.9069,16.9695,87600.0
2007-07-02 11:45:00,18.98,19.0,18.98,19.0,20800.0,16.9695,16.9874,16.9695,16.9874,20800.0
2007-07-02 11:50:00,19.0,19.0,18.99,18.99,12800.0,16.9874,16.9874,16.9784,16.9784,12800.0
2007-07-02 11:55:00,18.99,18.99,18.98,18.98,49200.0,16.9784,16.9784,16.9695,16.9695,49200.0
2007-07-02 12:00:00,18.98,18.99,18.98,18.99,42000.0,16.9695,16.9784,16.9695,16.9784,42000.0
2007-07-02 12:05:00,18.98,18.99,18.94,18.99,16400.0,16.9695,16.9784,16.9337,16.9784,16400.0
2007-07-02 12:10:00,18.98,18.99,18.98,18.99,27200.0,16.9695,16.9784,16.9695,16.9784,27200.0
2007-07-02 12:15:00,18.99,18.99,18.97,18.97,36000.0,16.9784,16.9784,16.9606,16.9606,36000.0
2007-07-02 12:20:00,18.96,18.96,18.89,18.91,52800.0,16.9516,16.9516,16.889,16.9069,52800.0
2007-07-02 12:25:00,18.91,18.97,18.89,18.96,40400.0,16.9069,16.9606,16.889,16.9516,40400.0
2007-07-02 12:30:00,18.96,18.97,18.95,18.95,17200.0,16.9516,16.9606,16.9427,16.9427,17200.0
2007-07-02 12:35:00,18.95,18.98,18.94,18.96,25200.0,16.9427,16.9695,16.9337,16.9516,25200.0
2007-07-02 12:40:00,18.97,18.97,18.93,18.95,31200.0,16.9606,16.9606,16.9248,16.9427,31200.0
2007-07-02 12:45:00,18.95,18.97,18.94,18.97,36400.0,16.9427,16.9606,16.9337,16.9606,36400.0
2007-07-02 12:50:00,18.97,18.98,18.94,18.98,84800.0,16.9606,16.9695,16.9337,16.9695,84800.0
2007-07-02 12:55:00,18.98,18.99,18.97,18.99,39600.0,16.9695,16.9784,16.9606,16.9784,39600.0
2007-07-02 13:00:00,18.99,19.0,18.98,18.99,58000.0,16.9784,16.9874,16.9695,16.9784,58000.0
2007-07-02 13:05:00,18.99,19.0,18.97,18.97,49200.0,16.9784,16.9874,16.9606,16.9606,49200.0
2007-07-02 13:10:00,18.97,18.98,18.96,18.98,8400.0,16.9606,16.9695,16.9516,16.9695,8400.0
2007-07-02 13:15:00,18.98,18.98,18.97,18.98,38800.0,16.9695,16.9695,16.9606,16.9695,38800.0
2007-07-02 13:20:00,18.98,18.99,18.97,18.97,40000.0,16.9695,16.9784,16.9606,16.9606,40000.0
2007-07-02 13:25:00,18.97,18.97,18.97,18.97,22000.0,16.9606,16.9606,16.9606,16.9606,22000.0
2007-07-02 13:30:00,18.97,19.0,18.97,19.0,107600.0,16.9606,16.9874,16.9606,16.9874,107600.0
2007-07-02 13:35:00,18.99,19.0,18.97,18.98,52800.0,16.9784,16.9874,16.9606,16.9695,52800.0
2007-07-02 13:40:00,18.99,18.99,18.97,18.98,23600.0,16.9784,16.9784,16.9606,16.9695,23600.0
2007-07-02 13:45:00,18.98,19.0,18.97,18.98,69200.0,16.9695,16.9874,16.9606,16.9695,69200.0
2007-07-02 13:50:00,18.98,19.02,18.98,19.0,25600.0,16.9695,17.0053,16.9695,16.9874,25600.0
2007-07-02 13:55:00,19.0,19.01,18.99,18.99,34000.0,16.9874,16.9963,16.9784,16.9784,34000.0
2007-07-02 14:00:00,18.99,19.01,18.99,19.0,25200.0,16.9784,16.9963,16.9784,16.9874,25200.0
2007-07-02 14:05:00,19.0,19.01,19.0,19.0,46000.0,16.9874,16.9963,16.9874,16.9874,46000.0
2007-07-02 14:10:00,19.0,19.03,18.99,19.02,113200.0,16.9874,17.0142,16.9784,17.0053,113200.0
2007-07-02 14:15:00,19.03,19.03,18.96,18.97,119600.0,17.0142,17.0142,16.9516,16.9606,119600.0
2007-07-02 14:20:00,18.97,18.98,18.97,18.98,44400.0,16.9606,16.9695,16.9606,16.9695,44400.0
2007-07-02 14:25:00,18.98,18.99,18.98,18.98,34800.0,16.9695,16.9784,16.9695,16.9695,34800.0
2007-07-02 14:30:00,18.98,19.03,18.98,19.02,70800.0,16.9695,17.0142,16.9695,17.0053,70800.0
2007-07-02 14:35:00,19.03,19.03,18.97,18.98,60000.0,17.0142,17.0142,16.9606,16.9695,60000.0
2007-07-02 14:40:00,18.98,18.99,18.98,18.98,40800.0,16.9695,16.9784,16.9695,16.9695,40800.0
2007-07-02 14:45:00,18.99,18.99,18.97,18.99,57600.0,16.9784,16.9784,16.9606,16.9784,57600.0
2007-07-02 14:50:00,18.98,19.0,18.97,18.98,39200.0,16.9695,16.9874,16.9606,16.9695,39200.0
2007-07-02 14:55:00,18.98,19.0,18.97,18.99,94000.0,16.9695,16.9874,16.9606,16.9784,94000.0
2007-07-02 15:00:00,18.99,18.99,18.97,18.98,40400.0,16.9784,16.9784,16.9606,16.9695,40400.0
2007-07-02 15:05:00,18.98,19.01,18.98,18.99,66400.0,16.9695,16.9963,16.9695,16.9784,66400.0
2007-07-02 15:10:00,19.0,19.0,18.98,18.98,42000.0,16.9874,16.9874,16.9695,16.9695,42000.0
2007-07-02 15:15:00,18.98,19.0,18.98,19.0,39200.0,16.9695,16.9874,16.9695,16.9874,39200.0
2007-07-02 15:20:00,19.0,19.02,19.0,19.01,82000.0,16.9874,17.0053,16.9874,16.9963,82000.0
2007-07-02 15:25:00,19.01,19.03,19.01,19.02,39200.0,16.9963,17.0142,16.9963,17.0053,39200.0
2007-07-02 15:30:00,19.02,19.04,19.01,19.02,94800.0,17.0053,17.0231,16.9963,17.0053,94800.0
2007-07-02 15:35:00,19.01,19.03,19.0,19.0,48400.0,16.9963,17.0142,16.9874,16.9874,48400.0
2007-07-02 15:40:00,19.0,19.02,19.0,19.0,85600.0,16.9874,17.0053,16.9874,16.9874,85600.0
2007-07-02 15:45:00,19.0,19.01,19.0,19.01,53600.0,16.9874,16.9963,16.9874,16.9963,53600.0
2007-07-02 15:50:00,19.0,19.01,19.0,19.01,118000.0,16.9874,16.9963,16.9874,16.9963,118000.0
2007-07-02 15:55:00,19.0,19.06,19.0,19.06,147600.0,16.9874,17.041,16.9874,17.041,147600.0
2007-07-03 09:30:00,18.89,19.05,18.89,18.93,154000.0,16.889,17.0321,16.889,16.9248,154000.0
2007-07-03 09:35:00,18.94,19.08,18.93,19.0,90000.0,16.9337,17.0589,16.9248,16.9874,90000.0
2007-07-03 09:40:00,19.0,19.06,18.98,19.03,47600.0,16.9874,17.041,16.9695,17.0142,47600.0
2007-07-03 09:45:00,19.04,19.07,19.0,19.01,100800.0,17.0231,17.05,16.9874,16.9963,100800.0
2007-07-03 09:50:00,19.03,19.03,18.96,19.0,42000.0,17.0142,17.0142,16.9516,16.9874,42000.0
2007-07-03 09:55:00,19.0,19.02,18.96,19.02,34000.0,16.9874,17.0053,16.9516,17.0053,34000.0
2007-07-03 10:00:00,19.0,19.02,18.98,18.99,44000.0,16.9874,17.0053,16.9695,16.9784,44000.0
2007-07-03 10:05:00,18.99,19.0,18.95,18.95,38400.0,16.9784,16.9874,16.9427,16.9427,38400.0
2007-07-03 10:10:00,18.95,18.97,18.93,18.95,69200.0,16.9427,16.9606,16.9248,16.9427,69200.0
2007-07-03 10:15:00,18.95,18.97,18.94,18.95,28800.0,16.9427,16.9606,16.9337,16.9427,28800.0
2007-07-03 10:20:00,18.96,18.96,18.94,18.95,54400.0,16.9516,16.9516,16.9337,16.9427,54400.0
2007-07-03 10:25:00,18.95,18.96,18.93,18.95,85600.0,16.9427,16.9516,16.9248,16.9427,85600.0
2007-07-03 10:30:00,18.95,18.96,18.91,18.96,83600.0,16.9427,16.9516,16.9069,16.9516,83600.0
2007-07-03 10:35:00,18.96,18.96,18.93,18.96,50400.0,16.9516,16.9516,16.9248,16.9516,50400.0
2007-07-03 10:40:00,18.96,18.96,18.91,18.92,40800.0,16.9516,16.9516,16.9069,16.9158,40800.0
2007-07-03 10:45:00,18.93,18.94,18.91,18.91,45600.0,16.9248,16.9337,16.9069,16.9069,45600.0
2007-07-03 10:50:00,18.9,18.91,18.9,18.91,40400.0,16.898,16.9069,16.898,16.9069,40400.0
2007-07-03 10:55:00,18.91,18.91,18.9,18.91,56000.0,16.9069,16.9069,16.898,16.9069,56000.0
2007-07-03 11:00:00,18.91,18.95,18.91,18.93,122000.0,16.9069,16.9427,16.9069,16.9248,122000.0
2007-07-03 11:05:00,18.93,18.93,18.91,18.91,35200.0,16.9248,16.9248,16.9069,16.9069,35200.0
2007-07-03 11:10:00,18.91,18.91,18.89,18.9,27600.0,16.9069,16.9069,16.889,16.898,27600.0
2007-07-03 11:15:00,18.9,18.91,18.89,18.89,21200.0,16.898,16.9069,16.889,16.889,21200.0
2007-07-03 11:20:00,18.9,18.92,18.89,18.92,27600.0,16.898,16.9158,16.889,16.9158,27600.0
2007-07-03 11:25:00,18.92,18.93,18.91,18.93,35600.0,16.9158,16.9248,16.9069,16.9248,35600.0
2007-07-03 11:30:00,18.94,18.95,18.93,18.94,31600.0,16.9337,16.9427,16.9248,16.9337,31600.0
2007-07-03 11:35:00,18.94,18.96,18.92,18.94,98000.0,16.9337,16.9516,16.9158,16.9337,98000.0
2007-07-03 11:40:00,18.95,18.95,18.92,18.92,30400.0,16.9427,16.9427,16.9158,16.9158,30400.0
2007-07-03 11:45:00,18.92,18.93,18.9,18.9,10800.0,16.9158,16.9248,16.898,16.898,10800.0
2007-07-03 11:50:00,18.9,18.9,18.89,18.89,17600.0,16.898,16.898,16.889,16.889,17600.0
2007-07-03 11:55:00,18.89,18.89,18.86,18.87,54400.0,16.889,16.889,16.8622,16.8711,54400.0
2007-07-03 12:00:00,18.87,18.88,18.87,18.87,22400.0,16.8711,16.8801,16.8711,16.8711,22400.0
2007-07-03 12:05:00,18.87,18.88,18.86,18.88,70000.0,16.8711,16.8801,16.8622,16.8801,70000.0
2007-07-03 12:10:00,18.88,18.89,18.88,18.89,41200.0,16.8801,16.889,16.8801,16.889,41200.0
2007-07-03 12:15:00,18.89,18.89,18.88,18.88,29600.0,16.889,16.889,16.8801,16.8801,29600.0
2007-07-03 12:20:00,18.89,18.89,18.86,18.87,43200.0,16.889,16.889,16.8622,16.8711,43200.0
2007-07-03 12:25:00,18.87,18.88,18.87,18.88,118800.0,16.8711,16.8801,16.8711,16.8801,118800.0
2007-07-03 12:30:00,18.88,18.88,18.87,18.87,36800.0,16.8801,16.8801,16.8711,16.8711,36800.0
2007-07-03 12:35:00,18.87,18.88,18.87,18.87,62400.0,16.8711,16.8801,16.8711,16.8711,62400.0
2007-07-03 12:40:00,18.87,18.88,18.87,18.88,52400.0,16.8711,16.8801,16.8711,16.8801,52400.0
2007-07-03 12:45:00,18.88,18.88,18.86,18.87,192400.0,16.8801,16.8801,16.8622,16.8711,192400.0
2007-07-03 12:50:00,18.88,18.88,18.83,18.86,293600.0,16.8801,16.8801,16.8354,16.8622,293600.0
2007-07-03 12:55:00,18.87,18.88,18.86,18.86,111200.0,16.8711,16.8801,16.8622,16.8622,111200.0
2007-07-05 09:30:00,18.81,18.85,18.64,18.75,172800.0,16.8175,16.8533,16.6655,16.7639,172800.0
2007-07-05 09:35:00,18.74,18.75,18.7,18.7,79200.0,16.7549,16.7639,16.7192,16.7192,79200.0
2007-07-05 09:40:00,18.69,18.77,18.68,18.77,132400.0,16.7102,16.7817,16.7013,16.7817,132400.0
2007-07-05 09:45:00,18.77,18.81,18.77,18.77,90000.0,16.7817,16.8175,16.7817,16.7817,90000.0
2007-07-05 09:50:00,18.77,18.81,18.76,18.8,50000.0,16.7817,16.8175,16.7728,16.8086,50000.0
2007-07-05 09:55:00,18.8,18.83,18.79,18.8,78000.0,16.8086,16.8354,16.7996,16.8086,78000.0
2007-07-05 10:00:00,18.8,18.82,18.74,18.77,50800.0,16.8086,16.8264,16.7549,16.7817,50800.0
2007-07-05 10:05:00,18.77,18.8,18.77,18.8,70800.0,16.7817,16.8086,16.7817,16.8086,70800.0
2007-07-05 10:10:00,18.8,18.84,18.79,18.8,62000.0,16.8086,16.8443,16.7996,16.8086,62000.0
2007-07-05 10:15:00,18.81,18.81,18.79,18.8,35600.0,16.8175,16.8175,16.7996,16.8086,35600.0
2007-07-05 10:20:00,18.8,18.81,18.79,18.79,66400.0,16.8086,16.8175,16.7996,16.7996,66400.0
2007-07-05 10:25:00,18.79,18.8,18.79,18.79,35600.0,16.7996,16.8086,16.7996,16.7996,35600.0
2007-07-05 10:30:00,18.8,18.81,18.79,18.8,49600.0,16.8086,16.8175,16.7996,16.8086,49600.0
2007-07-05 10:35:00,18.8,18.8,18.79,18.8,89600.0,16.8086,16.8086,16.7996,16.8086,89600.0
2007-07-05 10:40:00,18.8,18.8,18.78,18.79,129200.0,16.8086,16.8086,16.7907,16.7996,129200.0
2007-07-05 10:45:00,18.79,18.79,18.74,18.74,90400.0,16.7996,16.7996,16.7549,16.7549,90400.0
2007-07-05 10:50:00,18.74,18.75,18.73,18.75,120800.0,16.7549,16.7639,16.746,16.7639,120800.0
2007-07-05 10:55:00,18.75,18.75,18.74,18.75,24800.0,16.7639,16.7639,16.7549,16.7639,24800.0
2007-07-05 11:00:00,18.75,18.75,18.66,18.68,97200.0,16.7639,16.7639,16.6834,16.7013,97200.0
2007-07-05 11:05:00,18.69,18.69,18.66,18.68,69200.0,16.7102,16.7102,16.6834,16.7013,69200.0
2007-07-05 11:10:00,18.68,18.72,18.68,18.71,43600.0,16.7013,16.737,16.7013,16.7281,43600.0
2007-07-05 11:15:00,18.72,18.73,18.68,18.68,50400.0,16.737,16.746,16.7013,16.7013,50400.0
2007-07-05 11:20:00,18.7,18.74,18.7,18.74,24800.0,16.7192,16.7549,16.7192,16.7549,24800.0
2007-07-05 11:25:00,18.74,18.74,18.72,18.72,35600.0,16.7549,16.7549,16.737,16.737,35600.0
2007-07-05 11:30:00,18.71,18.72,18.71,18.72,13600.0,16.7281,16.737,16.7281,16.737,13600.0
2007-07-05 11:35:00,18.72,18.72,18.72,18.72,26400.0,16.737,16.737,16.737,16.737,26400.0
2007-07-05 11:40:00,18.72,18.74,18.72,18.73,43200.0,16.737,16.7549,16.737,16.746,43200.0
2007-07-05 11:45:00,18.73,18.74,18.7,18.71,63200.0,16.746,16.7549,16.7192,16.7281,63200.0
2007-07-05 11:50:00,18.71,18.71,18.66,18.7,72800.0,16.7281,16.7281,16.6834,16.7192,72800.0
2007-07-05 11:55:00,18.71,18.71,18.67,18.69,219600.0,16.7281,16.7281,16.6923,16.7102,219600.0
2007-07-05 12:00:00,18.69,18.69,18.69,18.69,62800.0,16.7102,16.7102,16.7102,16.7102,62800.0
2007-07-05 12:05:00,18.69,18.69,18.68,18.68,33600.0,16.7102,16.7102,16.7013,16.7013,33600.0
2007-07-05 12:10:00,18.69,18.69,18.63,18.64,181200.0,16.7102,16.7102,16.6566,16.6655,181200.0
2007-07-05 12:15:00,18.64,18.66,18.64,18.65,138000.0,16.6655,16.6834,16.6655,16.6744,138000.0
2007-07-05 12:20:00,18.65,18.66,18.63,18.63,36000.0,16.6744,16.6834,16.6566,16.6566,36000.0
2007-07-05 12:25:00,18.64,18.65,18.61,18.62,213200.0,16.6655,16.6744,16.6387,16.6476,213200.0
2007-07-05 12:30:00,18.62,18.62,18.51,18.52,311600.0,16.6476,16.6476,16.5493,16.5582,311600.0
2007-07-05 12:35:00,18.52,18.58,18.52,18.57,151600.0,16.5582,16.6119,16.5582,16.6029,151600.0
2007-07-05 12:40:00,18.57,18.59,18.57,18.59,35200.0,16.6029,16.6208,16.6029,16.6208,35200.0
2007-07-05 12:45:00,18.58,18.6,18.58,18.58,84400.0,16.6119,16.6297,16.6119,16.6119,84400.0
2007-07-05 12:50:00,18.58,18.62,18.58,18.62,23200.0,16.6119,16.6476,16.6119,16.6476,23200.0
2007-07-05 12:55:00,18.62,18.66,18.61,18.63,80400.0,16.6476,16.6834,16.6387,16.6566,80400.0
2007-07-05 13:00:00,18.63,18.65,18.61,18.65,70400.0,16.6566,16.6744,16.6387,16.6744,70400.0
2007-07-05 13:05:00,18.65,18.66,18.65,18.65,48000.0,16.6744,16.6834,16.6744,16.6744,48000.0
2007-07-05 13:10:00,18.65,18.66,18.65,18.65,45600.0,16.6744,16.6834,16.6744,16.6744,45600.0
2007-07-05 13:15:00,18.65,18.65,18.65,18.65,32000.0,16.6744,16.6744,16.6744,16.6744,32000.0
2007-07-05 13:20:00,18.65,18.66,18.63,18.63,53600.0,16.6744,16.6834,16.6566,16.6566,53600.0
2007-07-05 13:25:00,18.64,18.64,18.64,18.64,16000.0,16.6655,16.6655,16.6655,16.6655,16000.0
2007-07-05 13:30:00,18.64,18.65,18.63,18.64,43600.0,16.6655,16.6744,16.6566,16.6655,43600.0
2007-07-05 13:35:00,18.64,18.65,18.64,18.64,50000.0,16.6655,16.6744,16.6655,16.6655,50000.0
2007-07-05 13:40:00,18.65,18.65,18.63,18.64,16400.0,16.6744,16.6744,16.6566,16.6655,16400.0
2007-07-05 13:45:00,18.64,18.65,18.64,18.65,30400.0,16.6655,16.6744,16.6655,16.6744,30400.0
2007-07-05 13:50:00,18.65,18.66,18.65,18.65,53600.0,16.6744,16.6834,16.6744,16.6744,53600.0
2007-07-05 13:55:00,18.65,18.67,18.64,18.65,141600.0,16.6744,16.6923,16.6655,16.6744,141600.0
2007-07-05 14:00:00,18.65,18.65,18.65,18.65,57600.0,16.6744,16.6744,16.6744,16.6744,57600.0
2007-07-05 14:05:00,18.65,18.66,18.64,18.64,156400.0,16.6744,16.6834,16.6655,16.6655,156400.0
2007-07-05 14:10:00,18.64,18.65,18.64,18.65,22800.0,16.6655,16.6744,16.6655,16.6744,22800.0
2007-07-05 14:15:00,18.65,18.68,18.65,18.66,70000.0,16.6744,16.7013,16.6744,16.6834,70000.0
2007-07-05 14:20:00,18.66,18.68,18.66,18.68,35600.0,16.6834,16.7013,16.6834,16.7013,35600.0
2007-07-05 14:25:00,18.68,18.69,18.67,18.68,48400.0,16.7013,16.7102,16.6923,16.7013,48400.0
2007-07-05 14:30:00,18.68,18.74,18.68,18.74,78400.0,16.7013,16.7549,16.7013,16.7549,78400.0
2007-07-05 14:35:00,18.74,18.74,18.7,18.71,82000.0,16.7549,16.7549,16.7192,16.7281,82000.0
2007-07-05 14:40:00,18.71,18.71,18.69,18.71,44400.0,16.7281,16.7281,16.7102,16.7281,44400.0
2007-07-05 14:45:00,18.7,18.71,18.69,18.7,36000.0,16.7192,16.7281,16.7102,16.7192,36000.0
2007-07-05 14:50:00,18.7,18.72,18.7,18.7,30000.0,16.7192,16.737,16.7192,16.7192,30000.0
2007-07-05 14:55:00,18.7,18.7,18.68,18.69,36400.0,16.7192,16.7192,16.7013,16.7102,36400.0
2007-07-05 15:00:00,18.69,18.7,18.68,18.68,37600.0,16.7102,16.7192,16.7013,16.7013,37600.0
2007-07-05 15:05:00,18.68,18.69,18.67,18.68,85200.0,16.7013,16.7102,16.6923,16.7013,85200.0
2007-07-05 15:10:00,18.68,18.68,18.64,18.64,110800.0,16.7013,16.7013,16.6655,16.6655,110800.0
2007-07-05 15:15:00,18.64,18.65,18.61,18.63,151600.0,16.6655,16.6744,16.6387,16.6566,151600.0
2007-07-05 15:20:00,18.63,18.63,18.63,18.63,115200.0,16.6566,16.6566,16.6566,16.6566,115200.0
2007-07-05 15:25:00,18.63,18.65,18.63,18.65,77200.0,16.6566,16.6744,16.6566,16.6744,77200.0
2007-07-05 15:30:00,18.64,18.66,18.64,18.65,73200.0,16.6655,16.6834,16.6655,16.6744,73200.0
2007-07-05 15:35:00,18.66,18.69,18.65,18.67,110000.0,16.6834,16.7102,16.6744,16.6923,110000.0
2007-07-05 15:40:00,18.67,18.67,18.65,18.65,103200.0,16.6923,16.6923,16.6744,16.6744,103200.0
2007-07-05 15:45:00,18.65,18.67,18.64,18.66,202400.0,16.6744,16.6923,16.6655,16.6834,202400.0
2007-07-05 15:50:00,18.66,18.66,18.61,18.63,315200.0,16.6834,16.6834,16.6387,16.6566,315200.0
2007-07-05 15:55:00,18.63,18.64,18.59,18.6,361600.0,16.6566,16.6655,16.6208,16.6297,361600.0
2007-07-06 09:30:00,18.72,18.87,18.72,18.86,258400.0,16.737,16.8711,16.737,16.8622,258400.0
2007-07-06 09:35:00,18.87,18.87,18.84,18.85,148800.0,16.8711,16.8711,16.8443,16.8533,148800.0
2007-07-06 09:40:00,18.85,18.87,18.84,18.84,91600.0,16.8533,16.8711,16.8443,16.8443,91600.0
2007-07-06 09:45:00,18.83,18.91,18.79,18.91,112800.0,16.8354,16.9069,16.7996,16.9069,112800.0
2007-07-06 09:50:00,18.92,18.93,18.84,18.86,184800.0,16.9158,16.9248,16.8443,16.8622,184800.0
2007-07-06 09:55:00,18.85,18.86,18.82,18.83,151600.0,16.8533,16.8622,16.8264,16.8354,151600.0
2007-07-06 10:00:00,18.82,18.87,18.82,18.86,126400.0,16.8264,16.8711,16.8264,16.8622,126400.0
2007-07-06 10:05:00,18.86,18.94,18.85,18.93,138800.0,16.8622,16.9337,16.8533,16.9248,138800.0
2007-07-06 10:10:00,18.94,18.96,18.92,18.95,124800.0,16.9337,16.9516,16.9158,16.9427,124800.0
2007-07-06 10:15:00,18.96,19.02,18.96,19.0,132400.0,16.9516,17.0053,16.9516,16.9874,132400.0
2007-07-06 10:20:00,19.0,19.0,18.98,19.0,136400.0,16.9874,16.9874,16.9695,16.9874,136400.0
2007-07-06 10:25:00,19.0,19.02,18.98,19.0,60800.0,16.9874,17.0053,16.9695,16.9874,60800.0
2007-07-06 10:30:00,19.0,19.03,18.98,18.99,79600.0,16.9874,17.0142,16.9695,16.9784,79600.0
2007-07-06 10:35:00,18.99,19.02,18.98,19.0,92800.0,16.9784,17.0053,16.9695,16.9874,92800.0
2007-07-06 10:40:00,19.01,19.02,18.99,19.02,36800.0,16.9963,17.0053,16.9784,17.0053,36800.0
2007-07-06 10:45:00,19.01,19.04,19.01,19.04,70000.0,16.9963,17.0231,16.9963,17.0231,70000.0
2007-07-06 10:50:00,19.04,19.12,19.04,19.1,511600.0,17.0231,17.0947,17.0231,17.0768,511600.0
2007-07-06 10:55:00,19.11,19.19,19.08,19.19,162400.0,17.0857,17.1572,17.0589,17.1572,162400.0
2007-07-06 11:00:00,19.18,19.28,19.18,19.27,252400.0,17.1483,17.2377,17.1483,17.2288,252400.0
2007-07-06 11:05:00,19.27,19.31,19.23,19.3,220800.0,17.2288,17.2645,17.193,17.2556,220800.0
2007-07-06 11:10:00,19.3,19.42,19.3,19.41,274000.0,17.2556,17.3629,17.2556,17.3539,274000.0
2007-07-06 11:15:00,19.4,19.46,19.4,19.46,332400.0,17.345,17.3986,17.345,17.3986,332400.0
2007-07-06 11:20:00,19.43,19.55,19.41,19.52,362000.0,17.3718,17.4791,17.3539,17.4523,362000.0
2007-07-06 11:25:00,19.51,19.51,19.45,19.46,160400.0,17.4434,17.4434,17.3897,17.3986,160400.0
2007-07-06 11:30:00,19.46,19.48,19.4,19.45,204400.0,17.3986,17.4165,17.345,17.3897,204400.0
2007-07-06 11:35:00,19.45,19.45,19.39,19.41,165200.0,17.3897,17.3897,17.3361,17.3539,165200.0
2007-07-06 11:40:00,19.41,19.45,19.41,19.43,79600.0,17.3539,17.3897,17.3539,17.3718,79600.0
2007-07-06 11:45:00,19.43,19.43,19.4,19.41,88000.0,17.3718,17.3718,17.345,17.3539,88000.0
2007-07-06 11:50:00,19.41,19.43,19.41,19.43,56400.0,17.3539,17.3718,17.3539,17.3718,56400.0
2007-07-06 11:55:00,19.43,19.48,19.43,19.44,112800.0,17.3718,17.4165,17.3718,17.3808,112800.0
2007-07-06 12:00:00,19.44,19.44,19.39,19.39,254800.0,17.3808,17.3808,17.3361,17.3361,254800.0
2007-07-06 12:05:00,19.4,19.4,19.38,19.39,106400.0,17.345,17.345,17.3271,17.3361,106400.0
2007-07-06 12:10:00,19.39,19.4,19.38,19.39,47600.0,17.3361,17.345,17.3271,17.3361,47600.0
2007-07-06 12:15:00,19.39,19.43,19.39,19.4,175600.0,17.3361,17.3718,17.3361,17.345,175600.0
2007-07-06 12:20:00,19.4,19.43,19.4,19.43,52000.0,17.345,17.3718,17.345,17.3718,52000.0
2007-07-06 12:25:00,19.43,19.43,19.41,19.43,66000.0,17.3718,17.3718,17.3539,17.3718,66000.0
2007-07-06 12:30:00,19.42,19.43,19.42,19.43,40800.0,17.3629,17.3718,17.3629,17.3718,40800.0
2007-07-06 12:35:00,19.43,19.45,19.43,19.45,54800.0,17.3718,17.3897,17.3718,17.3897,54800.0
2007-07-06 12:40:00,19.45,19.45,19.43,19.43,98000.0,17.3897,17.3897,17.3718,17.3718,98000.0
2007-07-06 12:45:00,19.43,19.43,19.43,19.43,33600.0,17.3718,17.3718,17.3718,17.3718,33600.0
2007-07-06 12:50:00,19.43,19.46,19.43,19.46,67600.0,17.3718,17.3986,17.3718,17.3986,67600.0
2007-07-06 12:55:00,19.46,19.47,19.44,19.44,94000.0,17.3986,17.4076,17.3808,17.3808,94000.0
2007-07-06 13:00:00,19.44,19.44,19.43,19.43,135200.0,17.3808,17.3808,17.3718,17.3718,135200.0
2007-07-06 13:05:00,19.43,19.44,19.43,19.43,42400.0,17.3718,17.3808,17.3718,17.3718,42400.0
2007-07-06 13:10:00,19.43,19.44,19.43,19.44,28000.0,17.3718,17.3808,17.3718,17.3808,28000.0
2007-07-06 13:15:00,19.43,19.45,19.43,19.44,49600.0,17.3718,17.3897,17.3718,17.3808,49600.0
2007-07-06 13:20:00,19.44,19.47,19.43,19.47,59600.0,17.3808,17.4076,17.3718,17.4076,59600.0
2007-07-06 13:25:00,19.46,19.48,19.46,19.47,72000.0,17.3986,17.4165,17.3986,17.4076,72000.0
2007-07-06 13:30:00,19.48,19.5,19.47,19.5,130800.0,17.4165,17.4344,17.4076,17.4344,130800.0
2007-07-06 13:35:00,19.5,19.52,19.5,19.52,87200.0,17.4344,17.4523,17.4344,17.4523,87200.0
2007-07-06 13:40:00,19.52,19.52,19.49,19.49,114000.0,17.4523,17.4523,17.4255,17.4255,114000.0
2007-07-06 13:45:00,19.5,19.53,19.5,19.53,54000.0,17.4344,17.4612,17.4344,17.4612,54000.0
2007-07-06 13:50:00,19.53,19.65,19.52,19.65,249600.0,17.4612,17.5685,17.4523,17.5685,249600.0
2007-07-06 13:55:00,19.65,19.65,19.61,19.61,256000.0,17.5685,17.5685,17.5328,17.5328,256000.0
2007-07-06 14:00:00,19.61,19.61,19.54,19.56,348000.0,17.5328,17.5328,17.4702,17.4881,348000.0
2007-07-06 14:05:00,19.56,19.56,19.52,19.53,94400.0,17.4881,17.4881,17.4523,17.4612,94400.0
2007-07-06 14:10:00,19.53,19.6,19.53,19.6,188400.0,17.4612,17.5238,17.4612,17.5238,188400.0
2007-07-06 14:15:00,19.6,19.6,19.58,19.6,103200.0,17.5238,17.5238,17.5059,17.5238,103200.0
2007-07-06 14:20:00,19.6,19.61,19.58,19.58,178400.0,17.5238,17.5328,17.5059,17.5059,178400.0
2007-07-06 14:25:00,19.58,19.58,19.56,19.57,47600.0,17.5059,17.5059,17.4881,17.497,47600.0
2007-07-06 14:30:00,19.56,19.57,19.54,19.54,101600.0,17.4881,17.497,17.4702,17.4702,101600.0
2007-07-06 14:35:00,19.54,19.59,19.54,19.58,69200.0,17.4702,17.5149,17.4702,17.5059,69200.0
2007-07-06 14:40:00,19.58,19.61,19.57,19.59,169200.0,17.5059,17.5328,17.497,17.5149,169200.0
2007-07-06 14:45:00,19.59,19.59,19.58,19.58,38000.0,17.5149,17.5149,17.5059,17.5059,38000.0
2007-07-06 14:50:00,19.58,19.59,19.58,19.59,59200.0,17.5059,17.5149,17.5059,17.5149,59200.0
2007-07-06 14:55:00,19.59,19.61,19.58,19.61,82000.0,17.5149,17.5328,17.5059,17.5328,82000.0
2007-07-06 15:00:00,19.61,19.61,19.59,19.61,121600.0,17.5328,17.5328,17.5149,17.5328,121600.0
2007-07-06 15:05:00,19.6,19.63,19.6,19.61,176800.0,17.5238,17.5506,17.5238,17.5328,176800.0
2007-07-06 15:10:00,19.62,19.63,19.6,19.6,100400.0,17.5417,17.5506,17.5238,17.5238,100400.0
2007-07-06 15:15:00,19.6,19.63,19.6,19.61,100000.0,17.5238,17.5506,17.5238,17.5328,100000.0
2007-07-06 15:20:00,19.61,19.64,19.61,19.61,186800.0,17.5328,17.5596,17.5328,17.5328,186800.0
2007-07-06 15:25:00,19.61,19.63,19.61,19.62,88400.0,17.5328,17.5506,17.5328,17.5417,88400.0
2007-07-06 15:30:00,19.63,19.64,19.61,19.63,82000.0,17.5506,17.5596,17.5328,17.5506,82000.0
2007-07-06 15:35:00,19.64,19.67,19.63,19.65,350400.0,17.5596,17.5864,17.5506,17.5685,350400.0
2007-07-06 15:40:00,19.64,19.68,19.62,19.62,259200.0,17.5596,17.5953,17.5417,17.5417,259200.0
2007-07-06 15:45:00,19.63,19.64,19.61,19.62,246400.0,17.5506,17.5596,17.5328,17.5417,246400.0
2007-07-06 15:50:00,19.62,19.64,19.61,19.63,261200.0,17.5417,17.5596,17.5328,17.5506,261200.0
2007-07-06 15:55:00,19.63,19.73,19.63,19.72,1019600.0,17.5506,17.64,17.5506,17.6311,1019600.0
2007-07-09 09:30:00,19.99,20.24,19.9,20.2,968400.0,17.8725,18.096,17.792,18.0603,968400.0
2007-07-09 09:35:00,20.21,20.31,20.14,20.3,411600.0,18.0692,18.1586,18.0066,18.1497,411600.0
2007-07-09 09:40:00,20.3,20.43,20.28,20.43,831600.0,18.1497,18.2659,18.1318,18.2659,831600.0
2007-07-09 09:45:00,20.42,20.42,20.1,20.15,833600.0,18.257,18.257,17.9709,18.0156,833600.0
2007-07-09 09:50:00,20.15,20.22,20.05,20.05,398400.0,18.0156,18.0781,17.9262,17.9262,398400.0
2007-07-09 09:55:00,20.05,20.1,20.01,20.07,344400.0,17.9262,17.9709,17.8904,17.944,344400.0
2007-07-09 10:00:00,20.07,20.09,19.98,20.08,255600.0,17.944,17.9619,17.8636,17.953,255600.0
2007-07-09 10:05:00,20.08,20.16,20.08,20.11,394800.0,17.953,18.0245,17.953,17.9798,394800.0
2007-07-09 10:10:00,20.11,20.11,20.02,20.05,124400.0,17.9798,17.9798,17.8993,17.9262,124400.0
2007-07-09 10:15:00,20.05,20.09,20.03,20.07,142800.0,17.9262,17.9619,17.9083,17.944,142800.0
2007-07-09 10:20:00,20.06,20.12,20.06,20.06,145200.0,17.9351,17.9887,17.9351,17.9351,145200.0
2007-07-09 10:25:00,20.06,20.08,20.06,20.07,103600.0,17.9351,17.953,17.9351,17.944,103600.0
2007-07-09 10:30:00,20.07,20.09,20.06,20.09,88400.0,17.944,17.9619,17.9351,17.9619,88400.0
2007-07-09 10:35:00,20.09,20.1,20.03,20.03,228800.0,17.9619,17.9709,17.9083,17.9083,228800.0
2007-07-09 10:40:00,20.03,20.04,19.93,19.93,380400.0,17.9083,17.9172,17.8189,17.8189,380400.0
2007-07-09 10:45:00,19.93,20.04,19.93,19.95,124000.0,17.8189,17.9172,17.8189,17.8367,124000.0
2007-07-09 10:50:00,19.95,19.95,19.91,19.92,448400.0,17.8367,17.8367,17.801,17.8099,448400.0
2007-07-09 10:55:00,19.93,19.97,19.93,19.94,128400.0,17.8189,17.8546,17.8189,17.8278,128400.0
2007-07-09 11:00:00,19.93,19.95,19.93,19.94,142400.0,17.8189,17.8367,17.8189,17.8278,142400.0
2007-07-09 11:05:00,19.94,19.99,19.94,19.95,380400.0,17.8278,17.8725,17.8278,17.8367,380400.0
2007-07-09 11:10:00,19.95,19.95,19.91,19.91,190000.0,17.8367,17.8367,17.801,17.801,190000.0
2007-07-09 11:15:00,19.92,19.95,19.89,19.9,108800.0,17.8099,17.8367,17.7831,17.792,108800.0
2007-07-09 11:20:00,19.92,19.95,19.9,19.93,136000.0,17.8099,17.8367,17.792,17.8189,136000.0
2007-07-09 11:25:00,19.93,19.99,19.93,19.98,204000.0,17.8189,17.8725,17.8189,17.8636,204000.0
2007-07-09 11:30:00,19.98,19.98,19.94,19.95,128800.0,17.8636,17.8636,17.8278,17.8367,128800.0
2007-07-09 11:35:00,19.94,19.99,19.94,19.99,133200.0,17.8278,17.8725,17.8278,17.8725,133200.0
2007-07-09 11:40:00,19.99,20.07,19.97,20.07,256000.0,17.8725,17.944,17.8546,17.944,256000.0
2007-07-09 11:45:00,20.07,20.07,19.99,20.04,126400.0,17.944,17.944,17.8725,17.9172,126400.0
2007-07-09 11:50:00,20.04,20.05,20.03,20.03,83200.0,17.9172,17.9262,17.9083,17.9083,83200.0
2007-07-09 11:55:00,20.03,20.04,20.01,20.01,145600.0,17.9083,17.9172,17.8904,17.8904,145600.0
2007-07-09 12:00:00,20.01,20.04,19.98,19.98,251200.0,17.8904,17.9172,17.8636,17.8636,251200.0
2007-07-09 12:05:00,19.98,20.01,19.98,20.0,122400.0,17.8636,17.8904,17.8636,17.8814,122400.0
2007-07-09 12:10:00,20.0,20.02,20.0,20.0,62400.0,17.8814,17.8993,17.8814,17.8814,62400.0
2007-07-09 12:15:00,20.0,20.03,20.0,20.03,82800.0,17.8814,17.9083,17.8814,17.9083,82800.0
2007-07-09 12:20:00,20.04,20.04,20.02,20.04,172400.0,17.9172,17.9172,17.8993,17.9172,172400.0
2007-07-09 12:25:00,20.04,20.08,20.04,20.08,112000.0,17.9172,17.953,17.9172,17.953,112000.0
2007-07-09 12:30:00,20.08,20.15,20.08,20.11,232000.0,17.953,18.0156,17.953,17.9798,232000.0
2007-07-09 12:35:00,20.1,20.1,20.03,20.05,350400.0,17.9709,17.9709,17.9083,17.9262,350400.0
2007-07-09 12:40:00,20.05,20.09,20.05,20.08,81200.0,17.9262,17.9619,17.9262,17.953,81200.0
2007-07-09 12:45:00,20.08,20.12,20.05,20.12,526800.0,17.953,17.9887,17.9262,17.9887,526800.0
2007-07-09 12:50:00,20.12,20.24,20.12,20.23,247200.0,17.9887,18.096,17.9887,18.0871,247200.0
2007-07-09 12:55:00,20.23,20.23,20.22,20.22,111600.0,18.0871,18.0871,18.0781,18.0781,111600.0
2007-07-09 13:00:00,20.22,20.22,20.17,20.18,78000.0,18.0781,18.0781,18.0334,18.0424,78000.0
2007-07-09 13:05:00,20.18,20.21,20.14,20.14,170400.0,18.0424,18.0692,18.0066,18.0066,170400.0
2007-07-09 13:10:00,20.14,20.15,20.11,20.13,128400.0,18.0066,18.0156,17.9798,17.9977,128400.0
2007-07-09 13:15:00,20.13,20.17,20.12,20.14,30400.0,17.9977,18.0334,17.9887,18.0066,30400.0
2007-07-09 13:20:00,20.13,20.13,20.12,20.13,85200.0,17.9977,17.9977,17.9887,17.9977,85200.0
2007-07-09 13:25:00,20.13,20.16,20.13,20.16,71200.0,17.9977,18.0245,17.9977,18.0245,71200.0
2007-07-09 13:30:00,20.16,20.16,20.11,20.12,127600.0,18.0245,18.0245,17.9798,17.9887,127600.0
2007-07-09 13:35:00,20.11,20.12,20.1,20.11,140800.0,17.9798,17.9887,17.9709,17.9798,140800.0
2007-07-09 13:40:00,20.11,20.11,20.09,20.11,234000.0,17.9798,17.9798,17.9619,17.9798,234000.0
2007-07-09 13:45:00,20.11,20.13,20.11,20.12,45600.0,17.9798,17.9977,17.9798,17.9887,45600.0
2007-07-09 13:50:00,20.12,20.15,20.12,20.15,59600.0,17.9887,18.0156,17.9887,18.0156,59600.0
2007-07-09 13:55:00,20.15,20.15,20.12,20.12,83200.0,18.0156,18.0156,17.9887,17.9887,83200.0
2007-07-09 14:00:00,20.12,20.13,20.11,20.12,384400.0,17.9887,17.9977,17.9798,17.9887,384400.0
2007-07-09 14:05:00,20.11,20.13,20.09,20.09,137600.0,17.9798,17.9977,17.9619,17.9619,137600.0
2007-07-09 14:10:00,20.1,20.1,20.09,20.09,48800.0,17.9709,17.9709,17.9619,17.9619,48800.0
2007-07-09 14:15:00,20.09,20.11,20.07,20.09,43200.0,17.9619,17.9798,17.944,17.9619,43200.0
2007-07-09 14:20:00,20.1,20.1,20.08,20.08,59600.0,17.9709,17.9709,17.953,17.953,59600.0
2007-07-09 14:25:00,20.09,20.09,20.06,20.06,47600.0,17.9619,17.9619,17.9351,17.9351,47600.0
2007-07-09 14:30:00,20.09,20.09,20.06,20.08,75600.0,17.9619,17.9619,17.9351,17.953,75600.0
2007-07-09 14:35:00,20.08,20.1,20.07,20.1,70400.0,17.953,17.9709,17.944,17.9709,70400.0
2007-07-09 14:40:00,20.08,20.11,20.08,20.11,40000.0,17.953,17.9798,17.953,17.9798,40000.0
2007-07-09 14:45:00,20.11,20.15,20.08,20.11,94400.0,17.9798,18.0156,17.953,17.9798,94400.0
2007-07-09 14:50:00,20.12,20.12,20.11,20.12,107200.0,17.9887,17.9887,17.9798,17.9887,107200.0
2007-07-09 14:55:00,20.11,20.12,20.1,20.1,103600.0,17.9798,17.9887,17.9709,17.9709,103600.0
2007-07-09 15:00:00,20.11,20.13,20.08,20.12,217600.0,17.9798,17.9977,17.953,17.9887,217600.0
2007-07-09 15:05:00,20.13,20.14,20.11,20.12,123200.0,17.9977,18.0066,17.9798,17.9887,123200.0
2007-07-09 15:10:00,20.12,20.13,20.11,20.12,160800.0,17.9887,17.9977,17.9798,17.9887,160800.0
2007-07-09 15:15:00,20.11,20.12,20.11,20.11,70400.0,17.9798,17.9887,17.9798,17.9798,70400.0
2007-07-09 15:20:00,20.11,20.14,20.1,20.11,122000.0,17.9798,18.0066,17.9709,17.9798,122000.0
2007-07-09 15:25:00,20.11,20.11,20.08,20.09,162400.0,17.9798,17.9798,17.953,17.9619,162400.0
2007-07-09 15:30:00,20.09,20.11,20.07,20.08,108000.0,17.9619,17.9798,17.944,17.953,108000.0
2007-07-09 15:35:00,20.08,20.1,20.07,20.08,98800.0,17.953,17.9709,17.944,17.953,98800.0
2007-07-09 15:40:00,20.09,20.09,20.04,20.04,275200.0,17.9619,17.9619,17.9172,17.9172,275200.0
2007-07-09 15:45:00,20.04,20.05,20.0,20.03,343600.0,17.9172,17.9262,17.8814,17.9083,343600.0
2007-07-09 15:50:00,20.03,20.07,19.99,20.0,522400.0,17.9083,17.944,17.8725,17.8814,522400.0
2007-07-09 15:55:00,20.0,20.06,19.99,20.0,614400.0,17.8814,17.9351,17.8725,17.8814,614400.0
2007-07-10 09:30:00,19.99,20.02,19.8,19.93,399200.0,17.8725,17.8993,17.7026,17.8189,399200.0
2007-07-10 09:35:00,19.93,19.93,19.83,19.89,240400.0,17.8189,17.8189,17.7295,17.7831,240400.0
2007-07-10 09:40:00,19.87,19.87,19.78,19.81,160800.0,17.7652,17.7652,17.6848,17.7116,160800.0
2007-07-10 09:45:00,19.81,19.82,19.8,19.81,78400.0,17.7116,17.7205,17.7026,17.7116,78400.0
2007-07-10 09:50:00,19.8,20.0,19.71,19.78,566800.0,17.7026,17.8814,17.6222,17.6848,566800.0
2007-07-10 09:55:00,19.78,19.82,19.75,19.8,136800.0,17.6848,17.7205,17.6579,17.7026,136800.0
2007-07-10 10:00:00,19.79,19.81,19.76,19.77,142800.0,17.6937,17.7116,17.6669,17.6758,142800.0
2007-07-10 10:05:00,19.79,19.79,19.77,19.79,90800.0,17.6937,17.6937,17.6758,17.6937,90800.0
2007-07-10 10:10:00,19.79,19.81,19.79,19.81,31600.0,17.6937,17.7116,17.6937,17.7116,31600.0
2007-07-10 10:15:00,19.81,19.81,19.79,19.79,26400.0,17.7116,17.7116,17.6937,17.6937,26400.0
2007-07-10 10:20:00,19.8,19.83,19.79,19.83,107200.0,17.7026,17.7295,17.6937,17.7295,107200.0
2007-07-10 10:25:00,19.83,19.86,19.8,19.84,151200.0,17.7295,17.7563,17.7026,17.7384,151200.0
2007-07-10 10:30:00,19.84,19.84,19.8,19.81,146000.0,17.7384,17.7384,17.7026,17.7116,146000.0
2007-07-10 10:35:00,19.8,19.82,19.8,19.82,62000.0,17.7026,17.7205,17.7026,17.7205,62000.0
2007-07-10 10:40:00,19.82,19.82,19.79,19.79,36000.0,17.7205,17.7205,17.6937,17.6937,36000.0
2007-07-10 10:45:00,19.79,19.8,19.76,19.77,75200.0,17.6937,17.7026,17.6669,17.6758,75200.0
2007-07-10 10:50:00,19.77,19.82,19.77,19.78,130000.0,17.6758,17.7205,17.6758,17.6848,130000.0
2007-07-10 10:55:00,19.78,19.84,19.76,19.8,262000.0,17.6848,17.7384,17.6669,17.7026,262000.0
2007-07-10 11:00:00,19.8,19.9,19.8,19.9,181200.0,17.7026,17.792,17.7026,17.792,181200.0
2007-07-10 11:05:00,19.9,19.97,19.89,19.97,190000.0,17.792,17.8546,17.7831,17.8546,190000.0
2007-07-10 11:10:00,19.97,19.99,19.95,19.97,157600.0,17.8546,17.8725,17.8367,17.8546,157600.0
2007-07-10 11:15:00,19.96,19.99,19.93,19.96,94400.0,17.8457,17.8725,17.8189,17.8457,94400.0
2007-07-10 11:20:00,19.96,19.97,19.94,19.95,43600.0,17.8457,17.8546,17.8278,17.8367,43600.0
2007-07-10 11:25:00,19.95,19.96,19.94,19.94,50000.0,17.8367,17.8457,17.8278,17.8278,50000.0
2007-07-10 11:30:00,19.93,19.98,19.93,19.96,144800.0,17.8189,17.8636,17.8189,17.8457,144800.0
2007-07-10 11:35:00,19.96,20.0,19.93,19.99,295600.0,17.8457,17.8814,17.8189,17.8725,295600.0
2007-07-10 11:40:00,19.99,19.99,19.95,19.96,283200.0,17.8725,17.8725,17.8367,17.8457,283200.0
2007-07-10 11:45:00,19.96,19.96,19.93,19.93,35600.0,17.8457,17.8457,17.8189,17.8189,35600.0
2007-07-10 11:50:00,19.93,19.94,19.91,19.92,60400.0,17.8189,17.8278,17.801,17.8099,60400.0
2007-07-10 11:55:00,19.92,19.98,19.9,19.97,88000.0,17.8099,17.8636,17.792,17.8546,88000.0
2007-07-10 12:00:00,19.97,19.99,19.95,19.96,25600.0,17.8546,17.8725,17.8367,17.8457,25600.0
2007-07-10 12:05:00,19.96,19.96,19.95,19.96,22400.0,17.8457,17.8457,17.8367,17.8457,22400.0
2007-07-10 12:10:00,19.96,19.96,19.9,19.94,85600.0,17.8457,17.8457,17.792,17.8278,85600.0
2007-07-10 12:15:00,19.94,19.94,19.91,19.92,44000.0,17.8278,17.8278,17.801,17.8099,44000.0
2007-07-10 12:20:00,19.92,19.93,19.91,19.92,24800.0,17.8099,17.8189,17.801,17.8099,24800.0
2007-07-10 12:25:00,19.91,19.96,19.91,19.93,112400.0,17.801,17.8457,17.801,17.8189,112400.0
2007-07-10 12:30:00,19.93,19.93,19.91,19.91,141600.0,17.8189,17.8189,17.801,17.801,141600.0
2007-07-10 12:35:00,19.91,19.91,19.91,19.91,52000.0,17.801,17.801,17.801,17.801,52000.0
2007-07-10 12:40:00,19.91,19.91,19.88,19.88,44400.0,17.801,17.801,17.7742,17.7742,44400.0
2007-07-10 12:45:00,19.88,19.88,19.58,19.58,1602000.0,17.7742,17.7742,17.5059,17.5059,1602000.0
2007-07-10 12:50:00,19.58,19.65,19.57,19.61,768000.0,17.5059,17.5685,17.497,17.5328,768000.0
2007-07-10 12:55:00,19.61,19.64,19.5,19.58,392800.0,17.5328,17.5596,17.4344,17.5059,392800.0
2007-07-10 13:00:00,19.59,19.64,19.59,19.6,291200.0,17.5149,17.5596,17.5149,17.5238,291200.0
2007-07-10 13:05:00,19.6,19.63,19.58,19.63,275200.0,17.5238,17.5506,17.5059,17.5506,275200.0
2007-07-10 13:10:00,19.64,19.65,19.61,19.64,118400.0,17.5596,17.5685,17.5328,17.5596,118400.0
2007-07-10 13:15:00,19.64,19.64,19.6,19.63,120400.0,17.5596,17.5596,17.5238,17.5506,120400.0
2007-07-10 13:20:00,19.63,19.65,19.62,19.65,432000.0,17.5506,17.5685,17.5417,17.5685,432000.0
2007-07-10 13:25:00,19.64,19.67,19.6,19.62,547200.0,17.5596,17.5864,17.5238,17.5417,547200.0
2007-07-10 13:30:00,19.62,19.65,19.6,19.6,5208400.0,17.5417,17.5685,17.5238,17.5238,5208400.0
2007-07-10 13:35:00,19.61,19.61,19.6,19.6,6656000.0,17.5328,17.5328,17.5238,17.5238,6656000.0
2007-07-10 13:40:00,19.6,19.62,19.6,19.6,321200.0,17.5238,17.5417,17.5238,17.5238,321200.0
2007-07-10 13:45:00,19.6,19.6,19.56,19.6,1405600.0,17.5238,17.5238,17.4881,17.5238,1405600.0
2007-07-10 13:50:00,19.6,19.61,19.59,19.6,568800.0,17.5238,17.5328,17.5149,17.5238,568800.0
2007-07-10 13:55:00,19.6,19.62,19.6,19.6,160400.0,17.5238,17.5417,17.5238,17.5238,160400.0
2007-07-10 14:00:00,19.6,19.62,19.6,19.62,223200.0,17.5238,17.5417,17.5238,17.5417,223200.0
2007-07-10 14:05:00,19.62,19.62,19.6,19.62,157200.0,17.5417,17.5417,17.5238,17.5417,157200.0
2007-07-10 14:10:00,19.62,19.68,19.61,19.68,375200.0,17.5417,17.5953,17.5328,17.5953,375200.0
2007-07-10 14:15:00,19.68,19.75,19.68,19.74,440400.0,17.5953,17.6579,17.5953,17.649,440400.0
2007-07-10 14:20:00,19.74,19.75,19.61,19.75,436400.0,17.649,17.6579,17.5328,17.6579,436400.0
2007-07-10 14:25:00,19.75,19.75,19.72,19.74,486800.0,17.6579,17.6579,17.6311,17.649,486800.0
2007-07-10 14:30:00,19.74,19.8,19.74,19.79,436800.0,17.649,17.7026,17.649,17.6937,436800.0
2007-07-10 14:35:00,19.79,19.84,19.75,19.84,688800.0,17.6937,17.7384,17.6579,17.7384,688800.0
2007-07-10 14:40:00,19.78,19.86,19.78,19.85,263200.0,17.6848,17.7563,17.6848,17.7473,263200.0
2007-07-10 14:45:00,19.85,19.85,19.81,19.81,303200.0,17.7473,17.7473,17.7116,17.7116,303200.0
2007-07-10 14:50:00,19.83,19.91,19.81,19.9,404000.0,17.7295,17.801,17.7116,17.792,404000.0
2007-07-10 14:55:00,19.9,19.98,19.86,19.92,1111600.0,17.792,17.8636,17.7563,17.8099,1111600.0
2007-07-10 15:00:00,19.92,19.98,19.89,19.96,784400.0,17.8099,17.8636,17.7831,17.8457,784400.0
2007-07-10 15:05:00,19.96,19.96,19.88,19.88,493600.0,17.8457,17.8457,17.7742,17.7742,493600.0
2007-07-10 15:10:00,19.88,19.92,19.8,19.84,399200.0,17.7742,17.8099,17.7026,17.7384,399200.0
2007-07-10 15:15:00,19.84,19.89,19.83,19.88,180400.0,17.7384,17.7831,17.7295,17.7742,180400.0
2007-07-10 15:20:00,19.88,19.91,19.85,19.89,328400.0,17.7742,17.801,17.7473,17.7831,328400.0
2007-07-10 15:25:00,19.89,19.94,19.89,19.94,506400.0,17.7831,17.8278,17.7831,17.8278,506400.0
2007-07-10 15:30:00,19.94,19.94,19.9,19.92,491200.0,17.8278,17.8278,17.792,17.8099,491200.0
2007-07-10 15:35:00,19.92,19.93,19.89,19.89,1076000.0,17.8099,17.8189,17.7831,17.7831,1076000.0
2007-07-10 15:40:00,19.89,19.91,19.88,19.89,262400.0,17.7831,17.801,17.7742,17.7831,262400.0
2007-07-10 15:45:00,19.89,19.93,19.89,19.92,284400.0,17.7831,17.8189,17.7831,17.8099,284400.0
2007-07-10 15:50:00,19.92,19.97,19.9,19.91,787600.0,17.8099,17.8546,17.792,17.801,787600.0
2007-07-10 15:55:00,19.91,19.98,19.91,19.97,895600.0,17.801,17.8636,17.801,17.8546,895600.0
2007-07-11 09:30:00,19.71,20.05,19.7,19.92,924400.0,17.6222,17.9262,17.6132,17.8099,924400.0
2007-07-11 09:35:00,19.96,19.97,19.91,19.94,203600.0,17.8457,17.8546,17.801,17.8278,203600.0
2007-07-11 09:40:00,19.94,20.03,19.9,19.9,243200.0,17.8278,17.9083,17.792,17.792,243200.0
2007-07-11 09:45:00,19.9,19.91,19.75,19.84,268000.0,17.792,17.801,17.6579,17.7384,268000.0
2007-07-11 09:50:00,19.83,19.84,19.74,19.75,516800.0,17.7295,17.7384,17.649,17.6579,516800.0
2007-07-11 09:55:00,19.75,19.83,19.73,19.78,293600.0,17.6579,17.7295,17.64,17.6848,293600.0
2007-07-11 10:00:00,19.76,19.79,19.71,19.79,133200.0,17.6669,17.6937,17.6222,17.6937,133200.0
2007-07-11 10:05:00,19.79,19.81,19.75,19.77,94000.0,17.6937,17.7116,17.6579,17.6758,94000.0
2007-07-11 10:10:00,19.76,19.84,19.75,19.84,173600.0,17.6669,17.7384,17.6579,17.7384,173600.0
2007-07-11 10:15:00,19.83,19.9,19.83,19.86,76800.0,17.7295,17.792,17.7295,17.7563,76800.0
2007-07-11 10:20:00,19.86,19.9,19.86,19.9,264400.0,17.7563,17.792,17.7563,17.792,264400.0
2007-07-11 10:25:00,19.88,19.96,19.88,19.96,88000.0,17.7742,17.8457,17.7742,17.8457,88000.0
2007-07-11 10:30:00,19.97,20.03,19.92,19.94,240800.0,17.8546,17.9083,17.8099,17.8278,240800.0
2007-07-11 10:35:00,19.93,19.94,19.89,19.9,69600.0,17.8189,17.8278,17.7831,17.792,69600.0
2007-07-11 10:40:00,19.9,19.94,19.9,19.91,69200.0,17.792,17.8278,17.792,17.801,69200.0
2007-07-11 10:45:00,19.92,19.93,19.91,19.93,87600.0,17.8099,17.8189,17.801,17.8189,87600.0
2007-07-11 10:50:00,19.93,19.94,19.91,19.92,87600.0,17.8189,17.8278,17.801,17.8099,87600.0
2007-07-11 10:55:00,19.92,19.98,19.92,19.97,80000.0,17.8099,17.8636,17.8099,17.8546,80000.0
2007-07-11 11:00:00,19.98,20.02,19.98,20.02,288400.0,17.8636,17.8993,17.8636,17.8993,288400.0
2007-07-11 11:05:00,20.02,20.04,19.97,19.97,211200.0,17.8993,17.9172,17.8546,17.8546,211200.0
2007-07-11 11:10:00,19.97,20.0,19.97,20.0,138400.0,17.8546,17.8814,17.8546,17.8814,138400.0
2007-07-11 11:15:00,20.0,20.01,20.0,20.01,85600.0,17.8814,17.8904,17.8814,17.8904,85600.0
2007-07-11 11:20:00,20.01,20.01,20.0,20.01,56400.0,17.8904,17.8904,17.8814,17.8904,56400.0
2007-07-11 11:25:00,20.01,20.08,20.01,20.08,188400.0,17.8904,17.953,17.8904,17.953,188400.0
2007-07-11 11:30:00,20.07,20.08,20.0,20.02,110800.0,17.944,17.953,17.8814,17.8993,110800.0
2007-07-11 11:35:00,20.02,20.05,20.02,20.04,68000.0,17.8993,17.9262,17.8993,17.9172,68000.0
2007-07-11 11:40:00,20.04,20.05,20.0,20.02,114400.0,17.9172,17.9262,17.8814,17.8993,114400.0
2007-07-11 11:45:00,20.02,20.04,20.02,20.03,61600.0,17.8993,17.9172,17.8993,17.9083,61600.0
2007-07-11 11:50:00,20.03,20.06,20.03,20.05,234400.0,17.9083,17.9351,17.9083,17.9262,234400.0
2007-07-11 11:55:00,20.05,20.17,20.05,20.13,263600.0,17.9262,18.0334,17.9262,17.9977,263600.0
2007-07-11 12:00:00,20.1,20.17,20.09,20.15,133200.0,17.9709,18.0334,17.9619,18.0156,133200.0
2007-07-11 12:05:00,20.15,20.25,20.15,20.24,480800.0,18.0156,18.105,18.0156,18.096,480800.0
2007-07-11 12:10:00,20.18,20.28,20.18,20.25,405600.0,18.0424,18.1318,18.0424,18.105,405600.0
2007-07-11 12:15:00,20.25,20.26,20.19,20.22,94000.0,18.105,18.1139,18.0513,18.0781,94000.0
2007-07-11 12:20:00,20.25,20.25,19.92,20.2,332400.0,18.105,18.105,17.8099,18.0603,332400.0
2007-07-11 12:25:00,20.19,20.27,20.19,20.27,100000.0,18.0513,18.1228,18.0513,18.1228,100000.0
2007-07-11 12:30:00,20.22,20.27,20.22,20.26,159200.0,18.0781,18.1228,18.0781,18.1139,159200.0
2007-07-11 12:35:00,20.26,20.29,20.26,20.28,71600.0,18.1139,18.1407,18.1139,18.1318,71600.0
2007-07-11 12:40:00,20.26,20.3,20.26,20.29,136800.0,18.1139,18.1497,18.1139,18.1407,136800.0
2007-07-11 12:45:00,20.29,20.37,20.28,20.35,420000.0,18.1407,18.2123,18.1318,18.1944,420000.0
2007-07-11 12:50:00,20.35,20.42,20.34,20.4,487200.0,18.1944,18.257,18.1854,18.2391,487200.0
2007-07-11 12:55:00,20.4,20.41,20.33,20.41,437600.0,18.2391,18.248,18.1765,18.248,437600.0
2007-07-11 13:00:00,20.41,20.43,20.38,20.39,310400.0,18.248,18.2659,18.2212,18.2301,310400.0
2007-07-11 13:05:00,20.39,20.42,20.37,20.41,80400.0,18.2301,18.257,18.2123,18.248,80400.0
2007-07-11 13:10:00,20.4,20.4,20.36,20.4,68400.0,18.2391,18.2391,18.2033,18.2391,68400.0
2007-07-11 13:15:00,20.39,20.41,20.39,20.4,66000.0,18.2301,18.248,18.2301,18.2391,66000.0
2007-07-11 13:20:00,20.4,20.42,20.39,20.4,58400.0,18.2391,18.257,18.2301,18.2391,58400.0
2007-07-11 13:25:00,20.39,20.48,20.38,20.45,218000.0,18.2301,18.3106,18.2212,18.2838,218000.0
2007-07-11 13:30:00,20.45,20.48,20.45,20.47,228400.0,18.2838,18.3106,18.2838,18.3017,228400.0
2007-07-11 13:35:00,20.47,20.47,20.43,20.46,215200.0,18.3017,18.3017,18.2659,18.2927,215200.0
2007-07-11 13:40:00,20.45,20.45,20.42,20.43,285200.0,18.2838,18.2838,18.257,18.2659,285200.0
2007-07-11 13:45:00,20.43,20.46,20.42,20.44,376800.0,18.2659,18.2927,18.257,18.2748,376800.0
2007-07-11 13:50:00,20.44,20.45,20.41,20.45,246800.0,18.2748,18.2838,18.248,18.2838,246800.0
2007-07-11 13:55:00,20.45,20.45,20.4,20.4,202000.0,18.2838,18.2838,18.2391,18.2391,202000.0
2007-07-11 14:00:00,20.4,20.43,20.38,20.43,662400.0,18.2391,18.2659,18.2212,18.2659,662400.0
2007-07-11 14:05:00,20.43,20.43,20.37,20.41,274800.0,18.2659,18.2659,18.2123,18.248,274800.0
2007-07-11 14:10:00,20.41,20.42,20.38,20.39,270800.0,18.248,18.257,18.2212,18.2301,270800.0
2007-07-11 14:15:00,20.39,20.39,20.32,20.37,315600.0,18.2301,18.2301,18.1675,18.2123,315600.0
2007-07-11 14:20:00,20.38,20.38,20.36,20.37,160000.0,18.2212,18.2212,18.2033,18.2123,160000.0
2007-07-11 14:25:00,20.37,20.38,20.29,20.31,323600.0,18.2123,18.2212,18.1407,18.1586,323600.0
2007-07-11 14:30:00,20.3,20.35,20.29,20.32,151600.0,18.1497,18.1944,18.1407,18.1675,151600.0
2007-07-11 14:35:00,20.32,20.35,20.32,20.35,72000.0,18.1675,18.1944,18.1675,18.1944,72000.0
2007-07-11 14:40:00,20.35,20.35,20.32,20.33,98400.0,18.1944,18.1944,18.1675,18.1765,98400.0
2007-07-11 14:45:00,20.33,20.35,20.33,20.34,88400.0,18.1765,18.1944,18.1765,18.1854,88400.0
2007-07-11 14:50:00,20.34,20.35,20.31,20.34,347600.0,18.1854,18.1944,18.1586,18.1854,347600.0
2007-07-11 14:55:00,20.34,20.35,20.33,20.35,163200.0,18.1854,18.1944,18.1765,18.1944,163200.0
2007-07-11 15:00:00,20.34,20.35,20.34,20.35,136800.0,18.1854,18.1944,18.1854,18.1944,136800.0
2007-07-11 15:05:00,20.35,20.4,20.35,20.39,259200.0,18.1944,18.2391,18.1944,18.2301,259200.0
2007-07-11 15:10:00,20.36,20.42,20.36,20.41,235200.0,18.2033,18.257,18.2033,18.248,235200.0
2007-07-11 15:15:00,20.41,20.42,20.39,20.42,182400.0,18.248,18.257,18.2301,18.257,182400.0
2007-07-11 15:20:00,20.42,20.43,20.39,20.43,152000.0,18.257,18.2659,18.2301,18.2659,152000.0
2007-07-11 15:25:00,20.43,20.52,20.42,20.51,518400.0,18.2659,18.3464,18.257,18.3374,518400.0
2007-07-11 15:30:00,20.51,20.54,20.5,20.5,384000.0,18.3374,18.3642,18.3285,18.3285,384000.0
2007-07-11 15:35:00,20.5,20.5,20.45,20.47,210000.0,18.3285,18.3285,18.2838,18.3017,210000.0
2007-07-11 15:40:00,20.46,20.5,20.44,20.45,291600.0,18.2927,18.3285,18.2748,18.2838,291600.0
2007-07-11 15:45:00,20.45,20.46,20.44,20.46,191200.0,18.2838,18.2927,18.2748,18.2927,191200.0
2007-07-11 15:50:00,20.46,20.49,20.45,20.48,327200.0,18.2927,18.3195,18.2838,18.3106,327200.0
2007-07-11 15:55:00,20.48,20.56,20.48,20.54,558000.0,18.3106,18.3821,18.3106,18.3642,558000.0
2007-07-12 09:30:00,20.86,21.15,20.79,21.13,875200.0,18.6503,18.9096,18.5878,18.8917,875200.0
2007-07-12 09:35:00,21.14,21.32,21.13,21.15,898400.0,18.9007,19.0616,18.8917,18.9096,898400.0
2007-07-12 09:40:00,21.15,21.18,21.09,21.12,527600.0,18.9096,18.9365,18.856,18.8828,527600.0
2007-07-12 09:45:00,21.12,21.13,20.99,21.13,410800.0,18.8828,18.8917,18.7666,18.8917,410800.0
2007-07-12 09:50:00,21.11,21.15,21.0,21.0,344800.0,18.8739,18.9096,18.7755,18.7755,344800.0
2007-07-12 09:55:00,21.0,21.09,21.0,21.02,721200.0,18.7755,18.856,18.7755,18.7934,721200.0
2007-07-12 10:00:00,21.04,21.06,21.01,21.03,200000.0,18.8113,18.8292,18.7845,18.8023,200000.0
2007-07-12 10:05:00,21.04,21.13,21.0,21.0,414000.0,18.8113,18.8917,18.7755,18.7755,414000.0
2007-07-12 10:10:00,21.01,21.06,20.99,21.06,131200.0,18.7845,18.8292,18.7666,18.8292,131200.0
2007-07-12 10:15:00,21.05,21.09,21.0,21.0,346800.0,18.8202,18.856,18.7755,18.7755,346800.0
2007-07-12 10:20:00,21.04,21.04,20.93,20.95,248400.0,18.8113,18.8113,18.7129,18.7308,248400.0
2007-07-12 10:25:00,20.95,21.0,20.94,21.0,131200.0,18.7308,18.7755,18.7219,18.7755,131200.0
2007-07-12 10:30:00,20.98,21.03,20.98,21.0,136000.0,18.7576,18.8023,18.7576,18.7755,136000.0
2007-07-12 10:35:00,21.0,21.02,20.96,21.0,88000.0,18.7755,18.7934,18.7398,18.7755,88000.0
2007-07-12 10:40:00,21.0,21.02,20.99,21.0,172400.0,18.7755,18.7934,18.7666,18.7755,172400.0
2007-07-12 10:45:00,21.0,21.04,21.0,21.01,196400.0,18.7755,18.8113,18.7755,18.7845,196400.0
2007-07-12 10:50:00,21.01,21.05,21.0,21.05,76000.0,18.7845,18.8202,18.7755,18.8202,76000.0
2007-07-12 10:55:00,21.05,21.08,21.0,21.02,102000.0,18.8202,18.847,18.7755,18.7934,102000.0
2007-07-12 11:00:00,21.03,21.04,21.0,21.0,156800.0,18.8023,18.8113,18.7755,18.7755,156800.0
2007-07-12 11:05:00,21.01,21.02,21.0,21.02,433600.0,18.7845,18.7934,18.7755,18.7934,433600.0
2007-07-12 11:10:00,21.02,21.03,21.01,21.02,164400.0,18.7934,18.8023,18.7845,18.7934,164400.0
2007-07-12 11:15:00,21.01,21.08,21.01,21.02,214400.0,18.7845,18.847,18.7845,18.7934,214400.0
2007-07-12 11:20:00,21.03,21.04,21.01,21.02,101200.0,18.8023,18.8113,18.7845,18.7934,101200.0
2007-07-12 11:25:00,21.02,21.04,21.02,21.03,76800.0,18.7934,18.8113,18.7934,18.8023,76800.0
2007-07-12 11:30:00,21.03,21.05,20.54,21.04,201200.0,18.8023,18.8202,18.3642,18.8113,201200.0
2007-07-12 11:35:00,21.04,21.04,21.03,21.03,206800.0,18.8113,18.8113,18.8023,18.8023,206800.0
2007-07-12 11:40:00,21.03,21.06,21.03,21.05,280400.0,18.8023,18.8292,18.8023,18.8202,280400.0
2007-07-12 11:45:00,21.05,21.07,21.05,21.06,112400.0,18.8202,18.8381,18.8202,18.8292,112400.0
2007-07-12 11:50:00,21.05,21.08,21.05,21.06,151600.0,18.8202,18.847,18.8202,18.8292,151600.0
2007-07-12 11:55:00,21.07,21.07,21.06,21.07,52400.0,18.8381,18.8381,18.8292,18.8381,52400.0
2007-07-12 12:00:00,21.06,21.08,21.06,21.07,160400.0,18.8292,18.847,18.8292,18.8381,160400.0
2007-07-12 12:05:00,21.07,21.09,21.06,21.08,192800.0,18.8381,18.856,18.8292,18.847,192800.0
2007-07-12 12:10:00,21.08,21.1,21.07,21.09,184400.0,18.847,18.8649,18.8381,18.856,184400.0
2007-07-12 12:15:00,21.1,21.1,21.09,21.09,96400.0,18.8649,18.8649,18.856,18.856,96400.0
2007-07-12 12:20:00,21.09,21.1,20.96,21.09,141200.0,18.856,18.8649,18.7398,18.856,141200.0
2007-07-12 12:25:00,21.09,21.13,21.09,21.13,137200.0,18.856,18.8917,18.856,18.8917,137200.0
2007-07-12 12:30:00,21.1,21.16,21.1,21.15,140800.0,18.8649,18.9186,18.8649,18.9096,140800.0
2007-07-12 12:35:00,21.16,21.17,21.09,21.13,164800.0,18.9186,18.9275,18.856,18.8917,164800.0
2007-07-12 12:40:00,21.12,21.14,21.1,21.1,72000.0,18.8828,18.9007,18.8649,18.8649,72000.0
2007-07-12 12:45:00,21.1,21.1,21.09,21.1,96800.0,18.8649,18.8649,18.856,18.8649,96800.0
2007-07-12 12:50:00,21.1,21.13,21.09,21.11,105600.0,18.8649,18.8917,18.856,18.8739,105600.0
2007-07-12 12:55:00,21.11,21.12,21.1,21.11,94400.0,18.8739,18.8828,18.8649,18.8739,94400.0
2007-07-12 13:00:00,21.11,21.18,21.11,21.14,120800.0,18.8739,18.9365,18.8739,18.9007,120800.0
2007-07-12 13:05:00,21.14,21.14,21.09,21.11,120000.0,18.9007,18.9007,18.856,18.8739,120000.0
2007-07-12 13:10:00,21.13,21.16,21.11,21.15,63600.0,18.8917,18.9186,18.8739,18.9096,63600.0
2007-07-12 13:15:00,21.15,21.16,21.11,21.11,60800.0,18.9096,18.9186,18.8739,18.8739,60800.0
2007-07-12 13:20:00,21.14,21.14,21.11,21.12,70000.0,18.9007,18.9007,18.8739,18.8828,70000.0
2007-07-12 13:25:00,21.12,21.15,21.12,21.14,31600.0,18.8828,18.9096,18.8828,18.9007,31600.0
2007-07-12 13:30:00,21.13,21.23,21.13,21.22,132000.0,18.8917,18.9812,18.8917,18.9722,132000.0
2007-07-12 13:35:00,21.22,21.23,21.2,21.22,160400.0,18.9722,18.9812,18.9543,18.9722,160400.0
2007-07-12 13:40:00,21.2,21.29,21.2,21.27,196000.0,18.9543,19.0348,18.9543,19.0169,196000.0
2007-07-12 13:45:00,21.28,21.29,21.17,21.18,208400.0,19.0259,19.0348,18.9275,18.9365,208400.0
2007-07-12 13:50:00,21.18,21.25,21.17,21.2,134800.0,18.9365,18.999,18.9275,18.9543,134800.0
2007-07-12 13:55:00,21.2,21.2,21.14,21.2,81200.0,18.9543,18.9543,18.9007,18.9543,81200.0
2007-07-12 14:00:00,21.2,21.23,21.18,21.22,156800.0,18.9543,18.9812,18.9365,18.9722,156800.0
2007-07-12 14:05:00,21.22,21.24,21.18,21.21,166400.0,18.9722,18.9901,18.9365,18.9633,166400.0
2007-07-12 14:10:00,21.21,21.22,21.19,21.2,110800.0,18.9633,18.9722,18.9454,18.9543,110800.0
2007-07-12 14:15:00,21.2,21.21,21.16,21.19,121200.0,18.9543,18.9633,18.9186,18.9454,121200.0
2007-07-12 14:20:00,21.2,21.2,21.17,21.19,139200.0,18.9543,18.9543,18.9275,18.9454,139200.0
2007-07-12 14:25:00,21.19,21.28,21.19,21.28,124800.0,18.9454,19.0259,18.9454,19.0259,124800.0
2007-07-12 14:30:00,21.21,21.32,21.21,21.31,181600.0,18.9633,19.0616,18.9633,19.0527,181600.0
2007-07-12 14:35:00,21.31,21.38,21.3,21.35,318000.0,19.0527,19.1153,19.0437,19.0884,318000.0
2007-07-12 14:40:00,21.32,21.34,21.3,21.32,89600.0,19.0616,19.0795,19.0437,19.0616,89600.0
2007-07-12 14:45:00,21.32,21.4,21.32,21.39,182400.0,19.0616,19.1331,19.0616,19.1242,182400.0
2007-07-12 14:50:00,21.35,21.42,21.35,21.4,246400.0,19.0884,19.151,19.0884,19.1331,246400.0
2007-07-12 14:55:00,21.41,21.49,21.41,21.47,406000.0,19.1421,19.2136,19.1421,19.1957,406000.0
2007-07-12 15:00:00,21.48,21.49,21.42,21.46,222400.0,19.2047,19.2136,19.151,19.1868,222400.0
2007-07-12 15:05:00,21.46,21.46,21.43,21.44,138000.0,19.1868,19.1868,19.16,19.1689,138000.0
2007-07-12 15:10:00,21.46,21.46,21.43,21.44,185200.0,19.1868,19.1868,19.16,19.1689,185200.0
2007-07-12 15:15:00,21.44,21.46,21.41,21.41,172800.0,19.1689,19.1868,19.1421,19.1421,172800.0
2007-07-12 15:20:00,21.41,21.42,21.36,21.4,236400.0,19.1421,19.151,19.0974,19.1331,236400.0
2007-07-12 15:25:00,21.39,21.41,21.37,21.41,116800.0,19.1242,19.1421,19.1063,19.1421,116800.0
2007-07-12 15:30:00,21.41,21.43,21.39,21.43,167200.0,19.1421,19.16,19.1242,19.16,167200.0
2007-07-12 15:35:00,21.43,21.46,21.42,21.45,193200.0,19.16,19.1868,19.151,19.1779,193200.0
2007-07-12 15:40:00,21.45,21.47,21.44,21.46,293200.0,19.1779,19.1957,19.1689,19.1868,293200.0
2007-07-12 15:45:00,21.46,21.5,21.46,21.5,624800.0,19.1868,19.2226,19.1868,19.2226,624800.0
2007-07-12 15:50:00,21.5,21.54,21.5,21.53,538800.0,19.2226,19.2583,19.2226,19.2494,538800.0
2007-07-12 15:55:00,21.53,21.61,21.52,21.61,798000.0,19.2494,19.3209,19.2404,19.3209,798000.0
2007-07-13 09:30:00,21.55,21.58,21.31,21.36,452400.0,19.2673,19.2941,19.0527,19.0974,452400.0
2007-07-13 09:35:00,21.36,21.46,21.31,21.34,251600.0,19.0974,19.1868,19.0527,19.0795,251600.0
2007-07-13 09:40:00,21.34,21.43,21.34,21.4,403600.0,19.0795,19.16,19.0795,19.1331,403600.0
2007-07-13 09:45:00,21.4,21.41,21.25,21.33,547200.0,19.1331,19.1421,18.999,19.0706,547200.0
2007-07-13 09:50:00,21.35,21.35,21.2,21.21,342800.0,19.0884,19.0884,18.9543,18.9633,342800.0
2007-07-13 09:55:00,21.23,21.25,21.07,21.09,524800.0,18.9812,18.999,18.8381,18.856,524800.0
2007-07-13 10:00:00,21.09,21.3,21.0,21.06,392800.0,18.856,19.0437,18.7755,18.8292,392800.0
2007-07-13 10:05:00,21.06,21.09,21.01,21.08,382000.0,18.8292,18.856,18.7845,18.847,382000.0
2007-07-13 10:10:00,21.08,21.09,21.0,21.01,140400.0,18.847,18.856,18.7755,18.7845,140400.0
2007-07-13 10:15:00,21.01,21.06,21.0,21.01,220800.0,18.7845,18.8292,18.7755,18.7845,220800.0
2007-07-13 10:20:00,21.01,21.01,20.99,21.0,243600.0,18.7845,18.7845,18.7666,18.7755,243600.0
2007-07-13 10:25:00,21.0,21.03,20.98,21.02,142000.0,18.7755,18.8023,18.7576,18.7934,142000.0
2007-07-13 10:30:00,21.01,21.1,21.0,21.09,158000.0,18.7845,18.8649,18.7755,18.856,158000.0
2007-07-13 10:35:00,21.09,21.09,21.07,21.08,176000.0,18.856,18.856,18.8381,18.847,176000.0
2007-07-13 10:40:00,21.08,21.11,21.06,21.09,181200.0,18.847,18.8739,18.8292,18.856,181200.0
2007-07-13 10:45:00,21.1,21.13,21.07,21.09,195200.0,18.8649,18.8917,18.8381,18.856,195200.0
2007-07-13 10:50:00,21.09,21.1,21.0,21.07,176400.0,18.856,18.8649,18.7755,18.8381,176400.0
2007-07-13 10:55:00,21.07,21.08,21.05,21.05,124800.0,18.8381,18.847,18.8202,18.8202,124800.0
2007-07-13 11:00:00,21.05,21.07,21.05,21.07,159200.0,18.8202,18.8381,18.8202,18.8381,159200.0
2007-07-13 11:05:00,21.07,21.08,21.06,21.08,141200.0,18.8381,18.847,18.8292,18.847,141200.0
2007-07-13 11:10:00,21.08,21.08,21.06,21.06,62800.0,18.847,18.847,18.8292,18.8292,62800.0
2007-07-13 11:15:00,21.06,21.07,21.06,21.07,109200.0,18.8292,18.8381,18.8292,18.8381,109200.0
2007-07-13 11:20:00,21.07,21.14,21.07,21.12,133200.0,18.8381,18.9007,18.8381,18.8828,133200.0
2007-07-13 11:25:00,21.12,21.21,21.12,21.17,164000.0,18.8828,18.9633,18.8828,18.9275,164000.0
2007-07-13 11:30:00,21.17,21.18,21.15,21.18,46400.0,18.9275,18.9365,18.9096,18.9365,46400.0
2007-07-13 11:35:00,21.17,21.18,21.15,21.15,85200.0,18.9275,18.9365,18.9096,18.9096,85200.0
2007-07-13 11:40:00,21.14,21.17,21.1,21.12,53600.0,18.9007,18.9275,18.8649,18.8828,53600.0
2007-07-13 11:45:00,21.11,21.15,21.09,21.09,78000.0,18.8739,18.9096,18.856,18.856,78000.0
2007-07-13 11:50:00,21.09,21.13,21.09,21.12,99600.0,18.856,18.8917,18.856,18.8828,99600.0
2007-07-13 11:55:00,21.12,21.17,21.12,21.17,124400.0,18.8828,18.9275,18.8828,18.9275,124400.0
2007-07-13 12:00:00,21.17,21.18,21.14,21.17,76400.0,18.9275,18.9365,18.9007,18.9275,76400.0
2007-07-13 12:05:00,21.17,21.18,21.17,21.18,102400.0,18.9275,18.9365,18.9275,18.9365,102400.0
2007-07-13 12:10:00,21.17,21.18,21.16,21.18,88800.0,18.9275,18.9365,18.9186,18.9365,88800.0
2007-07-13 12:15:00,21.17,21.19,21.17,21.18,150000.0,18.9275,18.9454,18.9275,18.9365,150000.0
2007-07-13 12:20:00,21.18,21.24,21.18,21.22,111200.0,18.9365,18.9901,18.9365,18.9722,111200.0
2007-07-13 12:25:00,21.22,21.22,21.18,21.18,38400.0,18.9722,18.9722,18.9365,18.9365,38400.0
2007-07-13 12:30:00,21.18,21.18,21.18,21.18,25600.0,18.9365,18.9365,18.9365,18.9365,25600.0
2007-07-13 12:35:00,21.18,21.18,21.15,21.17,81200.0,18.9365,18.9365,18.9096,18.9275,81200.0
2007-07-13 12:40:00,21.17,21.2,21.17,21.2,20800.0,18.9275,18.9543,18.9275,18.9543,20800.0
2007-07-13 12:45:00,21.2,21.21,21.2,21.2,65200.0,18.9543,18.9633,18.9543,18.9543,65200.0
2007-07-13 12:50:00,21.2,21.2,21.19,21.2,64000.0,18.9543,18.9543,18.9454,18.9543,64000.0
2007-07-13 12:55:00,21.2,21.28,21.2,21.27,94400.0,18.9543,19.0259,18.9543,19.0169,94400.0
2007-07-13 13:00:00,21.27,21.28,21.25,21.25,94800.0,19.0169,19.0259,18.999,18.999,94800.0
2007-07-13 13:05:00,21.25,21.25,21.22,21.23,55200.0,18.999,18.999,18.9722,18.9812,55200.0
2007-07-13 13:10:00,21.22,21.25,21.21,21.25,124400.0,18.9722,18.999,18.9633,18.999,124400.0
2007-07-13 13:15:00,21.25,21.27,21.24,21.27,63600.0,18.999,19.0169,18.9901,19.0169,63600.0
2007-07-13 13:20:00,21.26,21.28,21.26,21.28,36000.0,19.008,19.0259,19.008,19.0259,36000.0
2007-07-13 13:25:00,21.27,21.28,21.25,21.26,48000.0,19.0169,19.0259,18.999,19.008,48000.0
2007-07-13 13:30:00,21.26,21.27,21.24,21.25,134800.0,19.008,19.0169,18.9901,18.999,134800.0
2007-07-13 13:35:00,21.25,21.25,21.23,21.23,79600.0,18.999,18.999,18.9812,18.9812,79600.0
2007-07-13 13:40:00,21.23,21.28,21.23,21.28,49600.0,18.9812,19.0259,18.9812,19.0259,49600.0
2007-07-13 13:45:00,21.28,21.29,21.25,21.28,34800.0,19.0259,19.0348,18.999,19.0259,34800.0
2007-07-13 13:50:00,21.28,21.3,21.27,21.27,76400.0,19.0259,19.0437,19.0169,19.0169,76400.0
2007-07-13 13:55:00,21.27,21.33,21.25,21.3,67600.0,19.0169,19.0706,18.999,19.0437,67600.0
2007-07-13 14:00:00,21.31,21.34,21.3,21.33,75200.0,19.0527,19.0795,19.0437,19.0706,75200.0
2007-07-13 14:05:00,21.33,21.35,21.31,21.35,72800.0,19.0706,19.0884,19.0527,19.0884,72800.0
2007-07-13 14:10:00,21.34,21.38,21.34,21.37,40000.0,19.0795,19.1153,19.0795,19.1063,40000.0
2007-07-13 14:15:00,21.38,21.39,21.34,21.38,120400.0,19.1153,19.1242,19.0795,19.1153,120400.0
2007-07-13 14:20:00,21.37,21.39,21.36,21.37,116400.0,19.1063,19.1242,19.0974,19.1063,116400.0
2007-07-13 14:25:00,21.37,21.38,21.36,21.37,39200.0,19.1063,19.1153,19.0974,19.1063,39200.0
2007-07-13 14:30:00,21.38,21.38,21.36,21.38,204000.0,19.1153,19.1153,19.0974,19.1153,204000.0
2007-07-13 14:35:00,21.38,21.4,21.38,21.4,48000.0,19.1153,19.1331,19.1153,19.1331,48000.0
2007-07-13 14:40:00,21.4,21.46,21.39,21.44,97600.0,19.1331,19.1868,19.1242,19.1689,97600.0
2007-07-13 14:45:00,21.44,21.48,21.41,21.47,222400.0,19.1689,19.2047,19.1421,19.1957,222400.0
2007-07-13 14:50:00,21.46,21.5,21.46,21.46,88000.0,19.1868,19.2226,19.1868,19.1868,88000.0
2007-07-13 14:55:00,21.46,21.46,21.43,21.45,51600.0,19.1868,19.1868,19.16,19.1779,51600.0
2007-07-13 15:00:00,21.45,21.46,21.39,21.39,96400.0,19.1779,19.1868,19.1242,19.1242,96400.0
2007-07-13 15:05:00,21.4,21.42,21.39,21.4,39200.0,19.1331,19.151,19.1242,19.1331,39200.0
2007-07-13 15:10:00,21.4,21.45,21.38,21.45,148000.0,19.1331,19.1779,19.1153,19.1779,148000.0
2007-07-13 15:15:00,21.44,21.47,21.43,21.44,90000.0,19.1689,19.1957,19.16,19.1689,90000.0
2007-07-13 15:20:00,21.45,21.49,21.44,21.48,137200.0,19.1779,19.2136,19.1689,19.2047,137200.0
2007-07-13 15:25:00,21.48,21.49,21.44,21.46,88400.0,19.2047,19.2136,19.1689,19.1868,88400.0
2007-07-13 15:30:00,21.46,21.48,21.44,21.47,96800.0,19.1868,19.2047,19.1689,19.1957,96800.0
2007-07-13 15:35:00,21.46,21.47,21.45,21.47,46400.0,19.1868,19.1957,19.1779,19.1957,46400.0
2007-07-13 15:40:00,21.47,21.49,21.45,21.48,153600.0,19.1957,19.2136,19.1779,19.2047,153600.0
2007-07-13 15:45:00,21.48,21.52,21.47,21.51,247200.0,19.2047,19.2404,19.1957,19.2315,247200.0
2007-07-13 15:50:00,21.52,21.55,21.51,21.53,224400.0,19.2404,19.2673,19.2315,19.2494,224400.0
2007-07-13 15:55:00,21.53,21.56,21.52,21.54,315200.0,19.2494,19.2762,19.2404,19.2583,315200.0
2007-07-16 09:30:00,21.47,21.5,21.31,21.32,184000.0,19.1957,19.2226,19.0527,19.0616,184000.0
2007-07-16 09:35:00,21.32,21.34,21.26,21.26,278000.0,19.0616,19.0795,19.008,19.008,278000.0
2007-07-16 09:40:00,21.26,21.33,21.23,21.25,353200.0,19.008,19.0706,18.9812,18.999,353200.0
2007-07-16 09:45:00,21.25,21.33,21.21,21.31,171600.0,18.999,19.0706,18.9633,19.0527,171600.0
2007-07-16 09:50:00,21.31,21.35,21.31,21.33,159600.0,19.0527,19.0884,19.0527,19.0706,159600.0
2007-07-16 09:55:00,21.33,21.45,21.33,21.45,259600.0,19.0706,19.1779,19.0706,19.1779,259600.0
2007-07-16 10:00:00,21.44,21.44,21.32,21.4,104800.0,19.1689,19.1689,19.0616,19.1331,104800.0
2007-07-16 10:05:00,21.39,21.41,21.36,21.36,87200.0,19.1242,19.1421,19.0974,19.0974,87200.0
2007-07-16 10:10:00,21.36,21.37,21.29,21.35,72800.0,19.0974,19.1063,19.0348,19.0884,72800.0
2007-07-16 10:15:00,21.36,21.37,21.28,21.3,131600.0,19.0974,19.1063,19.0259,19.0437,131600.0
2007-07-16 10:20:00,21.3,21.3,21.29,21.3,75600.0,19.0437,19.0437,19.0348,19.0437,75600.0
2007-07-16 10:25:00,21.3,21.37,21.29,21.37,56400.0,19.0437,19.1063,19.0348,19.1063,56400.0
2007-07-16 10:30:00,21.36,21.37,21.34,21.35,74400.0,19.0974,19.1063,19.0795,19.0884,74400.0
2007-07-16 10:35:00,21.35,21.37,21.35,21.37,66800.0,19.0884,19.1063,19.0884,19.1063,66800.0
2007-07-16 10:40:00,21.36,21.37,21.36,21.37,34800.0,19.0974,19.1063,19.0974,19.1063,34800.0
2007-07-16 10:45:00,21.37,21.37,21.36,21.36,43600.0,19.1063,19.1063,19.0974,19.0974,43600.0
2007-07-16 10:50:00,21.36,21.37,21.34,21.34,60000.0,19.0974,19.1063,19.0795,19.0795,60000.0
2007-07-16 10:55:00,21.34,21.34,21.31,21.32,135600.0,19.0795,19.0795,19.0527,19.0616,135600.0
2007-07-16 11:00:00,21.32,21.35,21.31,21.35,114800.0,19.0616,19.0884,19.0527,19.0884,114800.0
2007-07-16 11:05:00,21.34,21.35,21.33,21.33,29600.0,19.0795,19.0884,19.0706,19.0706,29600.0
2007-07-16 11:10:00,21.33,21.33,21.32,21.32,17200.0,19.0706,19.0706,19.0616,19.0616,17200.0
2007-07-16 11:15:00,21.32,21.4,21.32,21.39,67600.0,19.0616,19.1331,19.0616,19.1242,67600.0
2007-07-16 11:20:00,21.39,21.4,21.34,21.36,44400.0,19.1242,19.1331,19.0795,19.0974,44400.0
2007-07-16 11:25:00,21.35,21.35,21.31,21.31,36400.0,19.0884,19.0884,19.0527,19.0527,36400.0
2007-07-16 11:30:00,21.31,21.36,21.31,21.33,68400.0,19.0527,19.0974,19.0527,19.0706,68400.0
2007-07-16 11:35:00,21.32,21.35,21.32,21.34,50800.0,19.0616,19.0884,19.0616,19.0795,50800.0
2007-07-16 11:40:00,21.34,21.34,21.34,21.34,17200.0,19.0795,19.0795,19.0795,19.0795,17200.0
2007-07-16 11:45:00,21.34,21.36,21.34,21.35,68000.0,19.0795,19.0974,19.0795,19.0884,68000.0
2007-07-16 11:50:00,21.35,21.35,21.34,21.34,66400.0,19.0884,19.0884,19.0795,19.0795,66400.0
2007-07-16 11:55:00,21.34,21.34,21.33,21.34,38400.0,19.0795,19.0795,19.0706,19.0795,38400.0
2007-07-16 12:00:00,21.34,21.35,21.34,21.34,27200.0,19.0795,19.0884,19.0795,19.0795,27200.0
2007-07-16 12:05:00,21.34,21.37,21.33,21.36,226000.0,19.0795,19.1063,19.0706,19.0974,226000.0
2007-07-16 12:10:00,21.36,21.38,21.36,21.36,47600.0,19.0974,19.1153,19.0974,19.0974,47600.0
2007-07-16 12:15:00,21.36,21.36,21.34,21.36,23200.0,19.0974,19.0974,19.0795,19.0974,23200.0
2007-07-16 12:20:00,21.36,21.37,21.36,21.36,56000.0,19.0974,19.1063,19.0974,19.0974,56000.0
2007-07-16 12:25:00,21.35,21.39,21.35,21.39,125600.0,19.0884,19.1242,19.0884,19.1242,125600.0
2007-07-16 12:30:00,21.38,21.38,21.35,21.35,25600.0,19.1153,19.1153,19.0884,19.0884,25600.0
2007-07-16 12:35:00,21.36,21.37,21.35,21.36,21200.0,19.0974,19.1063,19.0884,19.0974,21200.0
2007-07-16 12:40:00,21.36,21.36,21.34,21.36,17600.0,19.0974,19.0974,19.0795,19.0974,17600.0
2007-07-16 12:45:00,21.37,21.38,21.36,21.36,30400.0,19.1063,19.1153,19.0974,19.0974,30400.0
2007-07-16 12:50:00,21.36,21.38,21.35,21.36,20000.0,19.0974,19.1153,19.0884,19.0974,20000.0
2007-07-16 12:55:00,21.36,21.38,21.36,21.37,25200.0,19.0974,19.1153,19.0974,19.1063,25200.0
2007-07-16 13:00:00,21.36,21.37,21.36,21.37,104800.0,19.0974,19.1063,19.0974,19.1063,104800.0
2007-07-16 13:05:00,21.36,21.37,21.36,21.36,40000.0,19.0974,19.1063,19.0974,19.0974,40000.0
2007-07-16 13:10:00,21.36,21.39,21.36,21.37,30800.0,19.0974,19.1242,19.0974,19.1063,30800.0
2007-07-16 13:15:00,21.38,21.4,21.38,21.38,29200.0,19.1153,19.1331,19.1153,19.1153,29200.0
2007-07-16 13:20:00,21.39,21.42,21.39,21.42,41200.0,19.1242,19.151,19.1242,19.151,41200.0
2007-07-16 13:25:00,21.43,21.43,21.4,21.41,41600.0,19.16,19.16,19.1331,19.1421,41600.0
2007-07-16 13:30:00,21.41,21.41,21.38,21.4,171600.0,19.1421,19.1421,19.1153,19.1331,171600.0
2007-07-16 13:35:00,21.39,21.4,21.35,21.4,78400.0,19.1242,19.1331,19.0884,19.1331,78400.0
2007-07-16 13:40:00,21.4,21.4,21.37,21.37,62400.0,19.1331,19.1331,19.1063,19.1063,62400.0
2007-07-16 13:45:00,21.38,21.38,21.35,21.35,18000.0,19.1153,19.1153,19.0884,19.0884,18000.0
2007-07-16 13:50:00,21.36,21.36,21.31,21.33,59600.0,19.0974,19.0974,19.0527,19.0706,59600.0
2007-07-16 13:55:00,21.33,21.36,21.32,21.35,198000.0,19.0706,19.0974,19.0616,19.0884,198000.0
2007-07-16 14:00:00,21.35,21.35,21.33,21.33,25200.0,19.0884,19.0884,19.0706,19.0706,25200.0
2007-07-16 14:05:00,21.33,21.37,21.33,21.36,46800.0,19.0706,19.1063,19.0706,19.0974,46800.0
2007-07-16 14:10:00,21.37,21.37,21.36,21.37,42400.0,19.1063,19.1063,19.0974,19.1063,42400.0
2007-07-16 14:15:00,21.36,21.37,21.34,21.34,23600.0,19.0974,19.1063,19.0795,19.0795,23600.0
2007-07-16 14:20:00,21.34,21.35,21.34,21.34,28400.0,19.0795,19.0884,19.0795,19.0795,28400.0
2007-07-16 14:25:00,21.34,21.37,21.34,21.36,21600.0,19.0795,19.1063,19.0795,19.0974,21600.0
2007-07-16 14:30:00,21.36,21.39,21.35,21.35,69200.0,19.0974,19.1242,19.0884,19.0884,69200.0
2007-07-16 14:35:00,21.35,21.36,21.34,21.34,33200.0,19.0884,19.0974,19.0795,19.0795,33200.0
2007-07-16 14:40:00,21.34,21.4,21.34,21.4,49600.0,19.0795,19.1331,19.0795,19.1331,49600.0
2007-07-16 14:45:00,21.4,21.4,21.38,21.38,23600.0,19.1331,19.1331,19.1153,19.1153,23600.0
2007-07-16 14:50:00,21.38,21.39,21.36,21.38,33600.0,19.1153,19.1242,19.0974,19.1153,33600.0
2007-07-16 14:55:00,21.37,21.42,21.37,21.42,92800.0,19.1063,19.151,19.1063,19.151,92800.0
2007-07-16 15:00:00,21.42,21.42,21.4,21.41,24000.0,19.151,19.151,19.1331,19.1421,24000.0
2007-07-16 15:05:00,21.41,21.43,21.4,21.43,45600.0,19.1421,19.16,19.1331,19.16,45600.0
2007-07-16 15:10:00,21.43,21.45,21.43,21.44,55200.0,19.16,19.1779,19.16,19.1689,55200.0
2007-07-16 15:15:00,21.44,21.45,21.44,21.45,38000.0,19.1689,19.1779,19.1689,19.1779,38000.0
2007-07-16 15:20:00,21.44,21.46,21.44,21.45,80800.0,19.1689,19.1868,19.1689,19.1779,80800.0
2007-07-16 15:25:00,21.45,21.45,21.43,21.45,51200.0,19.1779,19.1779,19.16,19.1779,51200.0
2007-07-16 15:30:00,21.44,21.45,21.42,21.43,54000.0,19.1689,19.1779,19.151,19.16,54000.0
2007-07-16 15:35:00,21.43,21.43,21.39,21.39,48000.0,19.16,19.16,19.1242,19.1242,48000.0
2007-07-16 15:40:00,21.39,21.43,21.37,21.39,105600.0,19.1242,19.16,19.1063,19.1242,105600.0
2007-07-16 15:45:00,21.4,21.41,21.39,21.41,72400.0,19.1331,19.1421,19.1242,19.1421,72400.0
2007-07-16 15:50:00,21.41,21.42,21.39,21.42,80000.0,19.1421,19.151,19.1242,19.151,80000.0
2007-07-16 15:55:00,21.42,21.45,21.42,21.43,291600.0,19.151,19.1779,19.151,19.16,291600.0
2007-07-17 09:30:00,21.43,21.58,21.4,21.43,130400.0,19.16,19.2941,19.1331,19.16,130400.0
2007-07-17 09:35:00,21.45,21.52,21.37,21.37,108000.0,19.1779,19.2404,19.1063,19.1063,108000.0
2007-07-17 09:40:00,21.36,21.43,21.3,21.36,94000.0,19.0974,19.16,19.0437,19.0974,94000.0
2007-07-17 09:45:00,21.36,21.38,21.34,21.36,62400.0,19.0974,19.1153,19.0795,19.0974,62400.0
2007-07-17 09:50:00,21.36,21.38,21.35,21.36,58400.0,19.0974,19.1153,19.0884,19.0974,58400.0
2007-07-17 09:55:00,21.36,21.36,21.28,21.29,91600.0,19.0974,19.0974,19.0259,19.0348,91600.0
2007-07-17 10:00:00,21.28,21.29,21.25,21.25,116800.0,19.0259,19.0348,18.999,18.999,116800.0
2007-07-17 10:05:00,21.26,21.29,21.25,21.27,90800.0,19.008,19.0348,18.999,19.0169,90800.0
2007-07-17 10:10:00,21.27,21.27,21.15,21.18,201200.0,19.0169,19.0169,18.9096,18.9365,201200.0
2007-07-17 10:15:00,21.18,21.27,21.18,21.23,88400.0,18.9365,19.0169,18.9365,18.9812,88400.0
2007-07-17 10:20:00,21.23,21.23,21.14,21.22,121600.0,18.9812,18.9812,18.9007,18.9722,121600.0
2007-07-17 10:25:00,21.22,21.23,21.18,21.19,133200.0,18.9722,18.9812,18.9365,18.9454,133200.0
2007-07-17 10:30:00,21.19,21.22,21.18,21.21,47600.0,18.9454,18.9722,18.9365,18.9633,47600.0
2007-07-17 10:35:00,21.21,21.21,21.18,21.19,60000.0,18.9633,18.9633,18.9365,18.9454,60000.0
2007-07-17 10:40:00,21.2,21.21,21.2,21.21,50800.0,18.9543,18.9633,18.9543,18.9633,50800.0
2007-07-17 10:45:00,21.21,21.22,21.18,21.19,81600.0,18.9633,18.9722,18.9365,18.9454,81600.0
2007-07-17 10:50:00,21.2,21.2,21.19,21.2,86400.0,18.9543,18.9543,18.9454,18.9543,86400.0
2007-07-17 10:55:00,21.2,21.2,21.18,21.18,174800.0,18.9543,18.9543,18.9365,18.9365,174800.0
2007-07-17 11:00:00,21.19,21.19,21.13,21.18,80800.0,18.9454,18.9454,18.8917,18.9365,80800.0
2007-07-17 11:05:00,21.18,21.2,21.18,21.19,58400.0,18.9365,18.9543,18.9365,18.9454,58400.0
2007-07-17 11:10:00,21.19,21.2,21.17,21.17,76000.0,18.9454,18.9543,18.9275,18.9275,76000.0
2007-07-17 11:15:00,21.16,21.17,21.1,21.1,149600.0,18.9186,18.9275,18.8649,18.8649,149600.0
2007-07-17 11:20:00,21.1,21.11,21.06,21.1,65600.0,18.8649,18.8739,18.8292,18.8649,65600.0
2007-07-17 11:25:00,21.11,21.14,21.11,21.13,61200.0,18.8739,18.9007,18.8739,18.8917,61200.0
2007-07-17 11:30:00,21.13,21.16,21.13,21.16,36800.0,18.8917,18.9186,18.8917,18.9186,36800.0
2007-07-17 11:35:00,21.16,21.16,21.11,21.11,64000.0,18.9186,18.9186,18.8739,18.8739,64000.0
2007-07-17 11:40:00,21.11,21.13,21.11,21.12,48800.0,18.8739,18.8917,18.8739,18.8828,48800.0
2007-07-17 11:45:00,21.12,21.12,21.07,21.08,90800.0,18.8828,18.8828,18.8381,18.847,90800.0
2007-07-17 11:50:00,21.08,21.11,21.07,21.11,117600.0,18.847,18.8739,18.8381,18.8739,117600.0
2007-07-17 11:55:00,21.1,21.11,21.07,21.08,52400.0,18.8649,18.8739,18.8381,18.847,52400.0
2007-07-17 12:00:00,21.08,21.08,21.07,21.08,36800.0,18.847,18.847,18.8381,18.847,36800.0
2007-07-17 12:05:00,21.08,21.11,21.08,21.11,58000.0,18.847,18.8739,18.847,18.8739,58000.0
2007-07-17 12:10:00,21.11,21.11,21.07,21.07,224000.0,18.8739,18.8739,18.8381,18.8381,224000.0
2007-07-17 12:15:00,21.06,21.08,21.05,21.05,89600.0,18.8292,18.847,18.8202,18.8202,89600.0
2007-07-17 12:20:00,21.06,21.08,21.05,21.05,48400.0,18.8292,18.847,18.8202,18.8202,48400.0
2007-07-17 12:25:00,21.05,21.06,21.04,21.04,44000.0,18.8202,18.8292,18.8113,18.8113,44000.0
2007-07-17 12:30:00,21.04,21.04,21.04,21.04,28800.0,18.8113,18.8113,18.8113,18.8113,28800.0
2007-07-17 12:35:00,21.04,21.04,21.02,21.02,58800.0,18.8113,18.8113,18.7934,18.7934,58800.0
2007-07-17 12:40:00,21.02,21.04,21.01,21.03,93200.0,18.7934,18.8113,18.7845,18.8023,93200.0
2007-07-17 12:45:00,21.02,21.03,21.02,21.03,31600.0,18.7934,18.8023,18.7934,18.8023,31600.0
2007-07-17 12:50:00,21.03,21.07,21.02,21.07,54000.0,18.8023,18.8381,18.7934,18.8381,54000.0
2007-07-17 12:55:00,21.07,21.07,21.06,21.07,43600.0,18.8381,18.8381,18.8292,18.8381,43600.0
2007-07-17 13:00:00,21.07,21.07,21.05,21.05,50400.0,18.8381,18.8381,18.8202,18.8202,50400.0
2007-07-17 13:05:00,21.06,21.08,21.05,21.07,59600.0,18.8292,18.847,18.8202,18.8381,59600.0
2007-07-17 13:10:00,21.07,21.08,21.07,21.08,42400.0,18.8381,18.847,18.8381,18.847,42400.0
2007-07-17 13:15:00,21.07,21.08,21.05,21.06,59600.0,18.8381,18.847,18.8202,18.8292,59600.0
2007-07-17 13:20:00,21.07,21.08,21.04,21.05,181200.0,18.8381,18.847,18.8113,18.8202,181200.0
2007-07-17 13:25:00,21.05,21.07,21.04,21.07,82400.0,18.8202,18.8381,18.8113,18.8381,82400.0
2007-07-17 13:30:00,21.07,21.08,21.07,21.08,23600.0,18.8381,18.847,18.8381,18.847,23600.0
2007-07-17 13:35:00,21.08,21.11,21.08,21.11,65200.0,18.847,18.8739,18.847,18.8739,65200.0
2007-07-17 13:40:00,21.11,21.12,21.11,21.12,74800.0,18.8739,18.8828,18.8739,18.8828,74800.0
2007-07-17 13:45:00,21.12,21.13,21.11,21.11,66000.0,18.8828,18.8917,18.8739,18.8739,66000.0
2007-07-17 13:50:00,21.11,21.16,21.11,21.15,52800.0,18.8739,18.9186,18.8739,18.9096,52800.0
2007-07-17 13:55:00,21.15,21.15,21.1,21.1,80000.0,18.9096,18.9096,18.8649,18.8649,80000.0
2007-07-17 14:00:00,21.1,21.19,21.1,21.19,1645200.0,18.8649,18.9454,18.8649,18.9454,1645200.0
2007-07-17 14:05:00,21.19,21.23,21.18,21.21,96000.0,18.9454,18.9812,18.9365,18.9633,96000.0
2007-07-17 14:10:00,21.21,21.21,21.17,21.19,89600.0,18.9633,18.9633,18.9275,18.9454,89600.0
2007-07-17 14:15:00,21.19,21.19,21.17,21.17,53600.0,18.9454,18.9454,18.9275,18.9275,53600.0
2007-07-17 14:20:00,21.17,21.18,21.14,21.15,63200.0,18.9275,18.9365,18.9007,18.9096,63200.0
2007-07-17 14:25:00,21.14,21.17,21.11,21.17,44000.0,18.9007,18.9275,18.8739,18.9275,44000.0
2007-07-17 14:30:00,21.17,21.17,21.15,21.15,54000.0,18.9275,18.9275,18.9096,18.9096,54000.0
2007-07-17 14:35:00,21.15,21.17,21.15,21.15,69200.0,18.9096,18.9275,18.9096,18.9096,69200.0
2007-07-17 14:40:00,21.15,21.17,21.13,21.14,73600.0,18.9096,18.9275,18.8917,18.9007,73600.0
2007-07-17 14:45:00,21.14,21.15,21.12,21.15,37600.0,18.9007,18.9096,18.8828,18.9096,37600.0
2007-07-17 14:50:00,21.15,21.16,21.15,21.15,26000.0,18.9096,18.9186,18.9096,18.9096,26000.0
2007-07-17 14:55:00,21.15,21.16,21.15,21.15,60400.0,18.9096,18.9186,18.9096,18.9096,60400.0
2007-07-17 15:00:00,21.15,21.16,21.15,21.15,71600.0,18.9096,18.9186,18.9096,18.9096,71600.0
2007-07-17 15:05:00,21.16,21.17,21.15,21.16,69600.0,18.9186,18.9275,18.9096,18.9186,69600.0
2007-07-17 15:10:00,21.16,21.16,21.15,21.16,72000.0,18.9186,18.9186,18.9096,18.9186,72000.0
2007-07-17 15:15:00,21.16,21.17,21.15,21.16,92000.0,18.9186,18.9275,18.9096,18.9186,92000.0
2007-07-17 15:20:00,21.16,21.16,21.12,21.13,102400.0,18.9186,18.9186,18.8828,18.8917,102400.0
2007-07-17 15:25:00,21.13,21.15,21.12,21.14,138400.0,18.8917,18.9096,18.8828,18.9007,138400.0
2007-07-17 15:30:00,21.14,21.15,21.14,21.15,76400.0,18.9007,18.9096,18.9007,18.9096,76400.0
2007-07-17 15:35:00,21.15,21.15,21.14,21.14,99600.0,18.9096,18.9096,18.9007,18.9007,99600.0
2007-07-17 15:40:00,21.14,21.14,21.12,21.13,134000.0,18.9007,18.9007,18.8828,18.8917,134000.0
2007-07-17 15:45:00,21.13,21.14,21.07,21.11,227600.0,18.8917,18.9007,18.8381,18.8739,227600.0
2007-07-17 15:50:00,21.12,21.13,21.11,21.12,142400.0,18.8828,18.8917,18.8739,18.8828,142400.0
2007-07-17 15:55:00,21.12,21.13,21.11,21.13,172800.0,18.8828,18.8917,18.8739,18.8917,172800.0
2007-07-18 09:30:00,21.06,21.36,21.06,21.21,239600.0,18.8292,19.0974,18.8292,18.9633,239600.0
2007-07-18 09:35:00,21.22,21.22,21.07,21.12,74800.0,18.9722,18.9722,18.8381,18.8828,74800.0
2007-07-18 09:40:00,21.12,21.16,21.06,21.12,102400.0,18.8828,18.9186,18.8292,18.8828,102400.0
2007-07-18 09:45:00,21.11,21.2,21.11,21.17,74000.0,18.8739,18.9543,18.8739,18.9275,74000.0
2007-07-18 09:50:00,21.17,21.2,21.16,21.2,23200.0,18.9275,18.9543,18.9186,18.9543,23200.0
2007-07-18 09:55:00,21.19,21.2,21.12,21.18,53200.0,18.9454,18.9543,18.8828,18.9365,53200.0
2007-07-18 10:00:00,21.2,21.25,21.18,21.23,74400.0,18.9543,18.999,18.9365,18.9812,74400.0
2007-07-18 10:05:00,21.23,21.25,21.16,21.16,65200.0,18.9812,18.999,18.9186,18.9186,65200.0
2007-07-18 10:10:00,21.16,21.18,21.1,21.1,67200.0,18.9186,18.9365,18.8649,18.8649,67200.0
2007-07-18 10:15:00,21.1,21.1,21.02,21.08,98800.0,18.8649,18.8649,18.7934,18.847,98800.0
2007-07-18 10:20:00,21.08,21.1,21.03,21.08,54800.0,18.847,18.8649,18.8023,18.847,54800.0
2007-07-18 10:25:00,21.09,21.17,21.08,21.17,32400.0,18.856,18.9275,18.847,18.9275,32400.0
2007-07-18 10:30:00,21.16,21.21,21.14,21.2,70800.0,18.9186,18.9633,18.9007,18.9543,70800.0
2007-07-18 10:35:00,21.2,21.25,21.2,21.22,27600.0,18.9543,18.999,18.9543,18.9722,27600.0
2007-07-18 10:40:00,21.23,21.24,21.21,21.22,28800.0,18.9812,18.9901,18.9633,18.9722,28800.0
2007-07-18 10:45:00,21.22,21.22,21.09,21.13,55200.0,18.9722,18.9722,18.856,18.8917,55200.0
2007-07-18 10:50:00,21.12,21.13,21.08,21.08,25600.0,18.8828,18.8917,18.847,18.847,25600.0
2007-07-18 10:55:00,21.08,21.1,21.05,21.07,64000.0,18.847,18.8649,18.8202,18.8381,64000.0
2007-07-18 11:00:00,21.06,21.06,21.01,21.04,200400.0,18.8292,18.8292,18.7845,18.8113,200400.0
2007-07-18 11:05:00,21.04,21.13,21.04,21.09,64800.0,18.8113,18.8917,18.8113,18.856,64800.0
2007-07-18 11:10:00,21.1,21.12,21.07,21.08,170000.0,18.8649,18.8828,18.8381,18.847,170000.0
2007-07-18 11:15:00,21.08,21.11,21.06,21.06,45600.0,18.847,18.8739,18.8292,18.8292,45600.0
2007-07-18 11:20:00,21.07,21.08,21.06,21.07,31600.0,18.8381,18.847,18.8292,18.8381,31600.0
2007-07-18 11:25:00,21.06,21.09,21.04,21.05,18000.0,18.8292,18.856,18.8113,18.8202,18000.0
2007-07-18 11:30:00,21.04,21.05,21.02,21.02,41200.0,18.8113,18.8202,18.7934,18.7934,41200.0
2007-07-18 11:35:00,21.01,21.03,20.94,20.98,124000.0,18.7845,18.8023,18.7219,18.7576,124000.0
2007-07-18 11:40:00,20.98,21.04,20.95,21.04,48800.0,18.7576,18.8113,18.7308,18.8113,48800.0
2007-07-18 11:45:00,21.05,21.06,21.02,21.03,63200.0,18.8202,18.8292,18.7934,18.8023,63200.0
2007-07-18 11:50:00,21.02,21.02,20.99,21.0,43600.0,18.7934,18.7934,18.7666,18.7755,43600.0
2007-07-18 11:55:00,21.0,21.0,20.99,21.0,44400.0,18.7755,18.7755,18.7666,18.7755,44400.0
2007-07-18 12:00:00,21.0,21.03,20.99,21.0,33200.0,18.7755,18.8023,18.7666,18.7755,33200.0
2007-07-18 12:05:00,21.0,21.03,21.0,21.0,40000.0,18.7755,18.8023,18.7755,18.7755,40000.0
2007-07-18 12:10:00,21.0,21.05,21.0,21.05,23200.0,18.7755,18.8202,18.7755,18.8202,23200.0
2007-07-18 12:15:00,21.06,21.1,21.05,21.09,819200.0,18.8292,18.8649,18.8202,18.856,819200.0
2007-07-18 12:20:00,21.09,21.1,21.08,21.09,158800.0,18.856,18.8649,18.847,18.856,158800.0
2007-07-18 12:25:00,21.09,21.12,21.08,21.12,79600.0,18.856,18.8828,18.847,18.8828,79600.0
2007-07-18 12:30:00,21.12,21.12,21.06,21.07,80400.0,18.8828,18.8828,18.8292,18.8381,80400.0
2007-07-18 12:35:00,21.07,21.07,21.04,21.04,36800.0,18.8381,18.8381,18.8113,18.8113,36800.0
2007-07-18 12:40:00,21.02,21.02,20.99,21.0,52800.0,18.7934,18.7934,18.7666,18.7755,52800.0
2007-07-18 12:45:00,21.0,21.04,21.0,21.03,55600.0,18.7755,18.8113,18.7755,18.8023,55600.0
2007-07-18 12:50:00,21.03,21.06,21.01,21.02,41200.0,18.8023,18.8292,18.7845,18.7934,41200.0
2007-07-18 12:55:00,21.02,21.02,20.99,21.0,96800.0,18.7934,18.7934,18.7666,18.7755,96800.0
2007-07-18 13:00:00,21.0,21.0,20.97,21.0,157200.0,18.7755,18.7755,18.7487,18.7755,157200.0
2007-07-18 13:05:00,21.0,21.0,21.0,21.0,52400.0,18.7755,18.7755,18.7755,18.7755,52400.0
2007-07-18 13:10:00,21.0,21.04,20.99,21.03,50000.0,18.7755,18.8113,18.7666,18.8023,50000.0
2007-07-18 13:15:00,21.03,21.06,21.03,21.05,26400.0,18.8023,18.8292,18.8023,18.8202,26400.0
2007-07-18 13:20:00,21.06,21.11,21.06,21.1,27600.0,18.8292,18.8739,18.8292,18.8649,27600.0
2007-07-18 13:25:00,21.1,21.11,21.1,21.11,35200.0,18.8649,18.8739,18.8649,18.8739,35200.0
2007-07-18 13:30:00,21.11,21.13,21.08,21.11,58800.0,18.8739,18.8917,18.847,18.8739,58800.0
2007-07-18 13:35:00,21.11,21.14,21.11,21.14,30400.0,18.8739,18.9007,18.8739,18.9007,30400.0
2007-07-18 13:40:00,21.13,21.17,21.13,21.13,95200.0,18.8917,18.9275,18.8917,18.8917,95200.0
2007-07-18 13:45:00,21.14,21.15,21.13,21.14,84800.0,18.9007,18.9096,18.8917,18.9007,84800.0
2007-07-18 13:50:00,21.14,21.15,21.1,21.12,90000.0,18.9007,18.9096,18.8649,18.8828,90000.0
2007-07-18 13:55:00,21.11,21.11,21.09,21.11,33200.0,18.8739,18.8739,18.856,18.8739,33200.0
2007-07-18 14:00:00,21.11,21.16,21.11,21.16,25200.0,18.8739,18.9186,18.8739,18.9186,25200.0
2007-07-18 14:05:00,21.17,21.18,21.15,21.16,15600.0,18.9275,18.9365,18.9096,18.9186,15600.0
2007-07-18 14:10:00,21.16,21.18,21.15,21.15,23200.0,18.9186,18.9365,18.9096,18.9096,23200.0
2007-07-18 14:15:00,21.14,21.14,21.1,21.11,42400.0,18.9007,18.9007,18.8649,18.8739,42400.0
2007-07-18 14:20:00,21.11,21.12,21.09,21.11,28800.0,18.8739,18.8828,18.856,18.8739,28800.0
2007-07-18 14:25:00,21.11,21.11,21.07,21.07,22000.0,18.8739,18.8739,18.8381,18.8381,22000.0
2007-07-18 14:30:00,21.07,21.11,21.05,21.08,39600.0,18.8381,18.8739,18.8202,18.847,39600.0
2007-07-18 14:35:00,21.09,21.11,21.09,21.09,45200.0,18.856,18.8739,18.856,18.856,45200.0
2007-07-18 14:40:00,21.08,21.09,21.03,21.04,26800.0,18.847,18.856,18.8023,18.8113,26800.0
2007-07-18 14:45:00,21.04,21.05,21.03,21.04,30000.0,18.8113,18.8202,18.8023,18.8113,30000.0
2007-07-18 14:50:00,21.04,21.07,21.03,21.07,35600.0,18.8113,18.8381,18.8023,18.8381,35600.0
2007-07-18 14:55:00,21.07,21.11,21.06,21.07,48400.0,18.8381,18.8739,18.8292,18.8381,48400.0
2007-07-18 15:00:00,21.07,21.09,21.06,21.07,50800.0,18.8381,18.856,18.8292,18.8381,50800.0
2007-07-18 15:05:00,21.07,21.11,21.07,21.11,152400.0,18.8381,18.8739,18.8381,18.8739,152400.0
2007-07-18 15:10:00,21.11,21.13,21.1,21.1,57600.0,18.8739,18.8917,18.8649,18.8649,57600.0
2007-07-18 15:15:00,21.1,21.14,21.1,21.13,64800.0,18.8649,18.9007,18.8649,18.8917,64800.0
2007-07-18 15:20:00,21.12,21.13,21.08,21.12,146000.0,18.8828,18.8917,18.847,18.8828,146000.0
2007-07-18 15:25:00,21.12,21.15,21.12,21.13,103200.0,18.8828,18.9096,18.8828,18.8917,103200.0
2007-07-18 15:30:00,21.13,21.14,21.1,21.14,82800.0,18.8917,18.9007,18.8649,18.9007,82800.0
2007-07-18 15:35:00,21.14,21.2,21.14,21.17,106000.0,18.9007,18.9543,18.9007,18.9275,106000.0
2007-07-18 15:40:00,21.16,21.19,21.14,21.16,73200.0,18.9186,18.9454,18.9007,18.9186,73200.0
2007-07-18 15:45:00,21.17,21.25,21.15,21.25,163200.0,18.9275,18.999,18.9096,18.999,163200.0
2007-07-18 15:50:00,21.25,21.29,21.23,21.27,130800.0,18.999,19.0348,18.9812,19.0169,130800.0
2007-07-18 15:55:00,21.26,21.27,21.22,21.25,151600.0,19.008,19.0169,18.9722,18.999,151600.0
2007-07-19 09:30:00,21.59,22.0,21.56,21.96,562000.0,19.303,19.6696,19.2762,19.6338,562000.0
2007-07-19 09:35:00,21.98,21.98,21.72,21.77,224400.0,19.6517,19.6517,19.4193,19.464,224400.0
2007-07-19 09:40:00,21.77,21.77,21.68,21.69,369200.0,19.464,19.464,19.3835,19.3924,369200.0
2007-07-19 09:45:00,21.69,21.69,21.65,21.68,66400.0,19.3924,19.3924,19.3567,19.3835,66400.0
2007-07-19 09:50:00,21.67,21.74,21.67,21.68,84800.0,19.3745,19.4371,19.3745,19.3835,84800.0
2007-07-19 09:55:00,21.69,21.73,21.68,21.7,83200.0,19.3924,19.4282,19.3835,19.4014,83200.0
2007-07-19 10:00:00,21.7,21.71,21.69,21.7,45600.0,19.4014,19.4103,19.3924,19.4014,45600.0
2007-07-19 10:05:00,21.7,21.72,21.69,21.7,83600.0,19.4014,19.4193,19.3924,19.4014,83600.0
2007-07-19 10:10:00,21.7,21.7,21.6,21.62,125600.0,19.4014,19.4014,19.312,19.3298,125600.0
2007-07-19 10:15:00,21.62,21.66,21.61,21.63,44000.0,19.3298,19.3656,19.3209,19.3388,44000.0
2007-07-19 10:20:00,21.63,21.72,21.55,21.7,113600.0,19.3388,19.4193,19.2673,19.4014,113600.0
2007-07-19 10:25:00,21.71,21.73,21.66,21.72,99600.0,19.4103,19.4282,19.3656,19.4193,99600.0
2007-07-19 10:30:00,21.71,21.71,21.63,21.65,96400.0,19.4103,19.4103,19.3388,19.3567,96400.0
2007-07-19 10:35:00,21.66,21.66,21.61,21.63,37600.0,19.3656,19.3656,19.3209,19.3388,37600.0
2007-07-19 10:40:00,21.63,21.72,21.63,21.68,28400.0,19.3388,19.4193,19.3388,19.3835,28400.0
2007-07-19 10:45:00,21.68,21.69,21.67,21.69,49600.0,19.3835,19.3924,19.3745,19.3924,49600.0
2007-07-19 10:50:00,21.69,21.7,21.68,21.69,56000.0,19.3924,19.4014,19.3835,19.3924,56000.0
2007-07-19 10:55:00,21.69,21.73,21.68,21.72,50800.0,19.3924,19.4282,19.3835,19.4193,50800.0
2007-07-19 11:00:00,21.72,21.83,21.72,21.83,100400.0,19.4193,19.5176,19.4193,19.5176,100400.0
2007-07-19 11:05:00,21.82,21.82,21.76,21.78,76000.0,19.5087,19.5087,19.455,19.4729,76000.0
2007-07-19 11:10:00,21.78,21.82,21.77,21.81,108000.0,19.4729,19.5087,19.464,19.4997,108000.0
2007-07-19 11:15:00,21.8,21.84,21.79,21.82,59600.0,19.4908,19.5265,19.4818,19.5087,59600.0
2007-07-19 11:20:00,21.83,21.86,21.83,21.85,103200.0,19.5176,19.5444,19.5176,19.5355,103200.0
2007-07-19 11:25:00,21.85,21.87,21.78,21.79,72000.0,19.5355,19.5534,19.4729,19.4818,72000.0
2007-07-19 11:30:00,21.8,21.8,21.74,21.76,58000.0,19.4908,19.4908,19.4371,19.455,58000.0
2007-07-19 11:35:00,21.75,21.81,21.75,21.8,55200.0,19.4461,19.4997,19.4461,19.4908,55200.0
2007-07-19 11:40:00,21.8,21.82,21.78,21.79,31600.0,19.4908,19.5087,19.4729,19.4818,31600.0
2007-07-19 11:45:00,21.78,21.8,21.78,21.79,36800.0,19.4729,19.4908,19.4729,19.4818,36800.0
2007-07-19 11:50:00,21.79,21.8,21.75,21.75,70400.0,19.4818,19.4908,19.4461,19.4461,70400.0
2007-07-19 11:55:00,21.74,21.79,21.68,21.69,174400.0,19.4371,19.4818,19.3835,19.3924,174400.0
2007-07-19 12:00:00,21.7,21.7,21.66,21.68,94000.0,19.4014,19.4014,19.3656,19.3835,94000.0
2007-07-19 12:05:00,21.68,21.72,21.67,21.72,78400.0,19.3835,19.4193,19.3745,19.4193,78400.0
2007-07-19 12:10:00,21.72,21.73,21.7,21.7,32000.0,19.4193,19.4282,19.4014,19.4014,32000.0
2007-07-19 12:15:00,21.69,21.72,21.69,21.69,22000.0,19.3924,19.4193,19.3924,19.3924,22000.0
2007-07-19 12:20:00,21.69,21.75,21.69,21.72,250800.0,19.3924,19.4461,19.3924,19.4193,250800.0
2007-07-19 12:25:00,21.73,21.79,21.73,21.76,72800.0,19.4282,19.4818,19.4282,19.455,72800.0
2007-07-19 12:30:00,21.77,21.81,21.77,21.77,76800.0,19.464,19.4997,19.464,19.464,76800.0
2007-07-19 12:35:00,21.77,21.78,21.77,21.77,30400.0,19.464,19.4729,19.464,19.464,30400.0
2007-07-19 12:40:00,21.76,21.78,21.76,21.78,66800.0,19.455,19.4729,19.455,19.4729,66800.0
2007-07-19 12:45:00,21.78,21.82,21.78,21.81,35600.0,19.4729,19.5087,19.4729,19.4997,35600.0
2007-07-19 12:50:00,21.81,21.96,21.81,21.9,216800.0,19.4997,19.6338,19.4997,19.5802,216800.0
2007-07-19 12:55:00,21.9,21.9,21.84,21.85,68800.0,19.5802,19.5802,19.5265,19.5355,68800.0
2007-07-19 13:00:00,21.85,21.86,21.82,21.82,31600.0,19.5355,19.5444,19.5087,19.5087,31600.0
2007-07-19 13:05:00,21.82,21.9,21.78,21.9,142800.0,19.5087,19.5802,19.4729,19.5802,142800.0
2007-07-19 13:10:00,21.9,21.91,21.86,21.88,29200.0,19.5802,19.5891,19.5444,19.5623,29200.0
2007-07-19 13:15:00,21.88,21.88,21.84,21.86,41200.0,19.5623,19.5623,19.5265,19.5444,41200.0
2007-07-19 13:20:00,21.86,21.91,21.86,21.88,57600.0,19.5444,19.5891,19.5444,19.5623,57600.0
2007-07-19 13:25:00,21.88,21.89,21.87,21.89,25200.0,19.5623,19.5712,19.5534,19.5712,25200.0
2007-07-19 13:30:00,21.89,21.89,21.85,21.87,38000.0,19.5712,19.5712,19.5355,19.5534,38000.0
2007-07-19 13:35:00,21.86,21.89,21.86,21.87,23200.0,19.5444,19.5712,19.5444,19.5534,23200.0
2007-07-19 13:40:00,21.87,21.87,21.85,21.86,41200.0,19.5534,19.5534,19.5355,19.5444,41200.0
2007-07-19 13:45:00,21.86,21.86,21.82,21.83,78400.0,19.5444,19.5444,19.5087,19.5176,78400.0
2007-07-19 13:50:00,21.83,21.83,21.82,21.82,117600.0,19.5176,19.5176,19.5087,19.5087,117600.0
2007-07-19 13:55:00,21.82,21.82,21.78,21.79,158000.0,19.5087,19.5087,19.4729,19.4818,158000.0
2007-07-19 14:00:00,21.79,21.79,21.74,21.77,193600.0,19.4818,19.4818,19.4371,19.464,193600.0
2007-07-19 14:05:00,21.76,21.8,21.75,21.79,92800.0,19.455,19.4908,19.4461,19.4818,92800.0
2007-07-19 14:10:00,21.79,21.79,21.7,21.72,78400.0,19.4818,19.4818,19.4014,19.4193,78400.0
2007-07-19 14:15:00,21.72,21.74,21.71,21.73,75600.0,19.4193,19.4371,19.4103,19.4282,75600.0
2007-07-19 14:20:00,21.73,21.75,21.71,21.74,47600.0,19.4282,19.4461,19.4103,19.4371,47600.0
2007-07-19 14:25:00,21.73,21.78,21.73,21.76,35600.0,19.4282,19.4729,19.4282,19.455,35600.0
2007-07-19 14:30:00,21.75,21.79,21.75,21.79,36000.0,19.4461,19.4818,19.4461,19.4818,36000.0
2007-07-19 14:35:00,21.78,21.83,21.78,21.82,41200.0,19.4729,19.5176,19.4729,19.5087,41200.0
2007-07-19 14:40:00,21.81,21.83,21.79,21.83,23200.0,19.4997,19.5176,19.4818,19.5176,23200.0
2007-07-19 14:45:00,21.82,21.83,21.81,21.83,35200.0,19.5087,19.5176,19.4997,19.5176,35200.0
2007-07-19 14:50:00,21.82,21.83,21.81,21.83,97600.0,19.5087,19.5176,19.4997,19.5176,97600.0
2007-07-19 14:55:00,21.83,21.83,21.82,21.83,48800.0,19.5176,19.5176,19.5087,19.5176,48800.0
2007-07-19 15:00:00,21.83,21.83,21.81,21.82,93600.0,19.5176,19.5176,19.4997,19.5087,93600.0
2007-07-19 15:05:00,21.82,21.85,21.81,21.83,65200.0,19.5087,19.5355,19.4997,19.5176,65200.0
2007-07-19 15:10:00,21.83,21.86,21.83,21.86,57200.0,19.5176,19.5444,19.5176,19.5444,57200.0
2007-07-19 15:15:00,21.86,21.87,21.8,21.81,143600.0,19.5444,19.5534,19.4908,19.4997,143600.0
2007-07-19 15:20:00,21.81,21.82,21.77,21.79,137600.0,19.4997,19.5087,19.464,19.4818,137600.0
2007-07-19 15:25:00,21.79,21.85,21.79,21.82,165200.0,19.4818,19.5355,19.4818,19.5087,165200.0
2007-07-19 15:30:00,21.81,21.84,21.8,21.82,82400.0,19.4997,19.5265,19.4908,19.5087,82400.0
2007-07-19 15:35:00,21.82,21.84,21.82,21.83,62400.0,19.5087,19.5265,19.5087,19.5176,62400.0
2007-07-19 15:40:00,21.83,21.85,21.76,21.78,181600.0,19.5176,19.5355,19.455,19.4729,181600.0
2007-07-19 15:45:00,21.77,21.83,21.77,21.81,155200.0,19.464,19.5176,19.464,19.4997,155200.0
2007-07-19 15:50:00,21.81,21.87,21.81,21.87,242000.0,19.4997,19.5534,19.4997,19.5534,242000.0
2007-07-19 15:55:00,21.87,21.91,21.86,21.86,454400.0,19.5534,19.5891,19.5444,19.5444,454400.0
2007-07-20 09:30:00,21.92,22.1,21.86,21.92,1317200.0,19.5981,19.759,19.5444,19.5981,1317200.0
2007-07-20 09:35:00,21.92,21.92,21.83,21.92,164000.0,19.5981,19.5981,19.5176,19.5981,164000.0
2007-07-20 09:40:00,21.92,21.95,21.86,21.86,119200.0,19.5981,19.6249,19.5444,19.5444,119200.0
2007-07-20 09:45:00,21.85,21.86,21.69,21.72,152000.0,19.5355,19.5444,19.3924,19.4193,152000.0
2007-07-20 09:50:00,21.71,21.8,21.7,21.7,119600.0,19.4103,19.4908,19.4014,19.4014,119600.0
2007-07-20 09:55:00,21.7,21.86,21.63,21.65,236400.0,19.4014,19.5444,19.3388,19.3567,236400.0
2007-07-20 10:00:00,21.65,21.72,21.59,21.69,86800.0,19.3567,19.4193,19.303,19.3924,86800.0
2007-07-20 10:05:00,21.7,21.74,21.62,21.62,59200.0,19.4014,19.4371,19.3298,19.3298,59200.0
2007-07-20 10:10:00,21.63,21.69,21.59,21.65,90800.0,19.3388,19.3924,19.303,19.3567,90800.0
2007-07-20 10:15:00,21.64,21.65,21.61,21.61,31200.0,19.3477,19.3567,19.3209,19.3209,31200.0
2007-07-20 10:20:00,21.62,21.63,21.59,21.59,30000.0,19.3298,19.3388,19.303,19.303,30000.0
2007-07-20 10:25:00,21.59,21.65,21.59,21.65,32000.0,19.303,19.3567,19.303,19.3567,32000.0
2007-07-20 10:30:00,21.65,21.7,21.65,21.66,27600.0,19.3567,19.4014,19.3567,19.3656,27600.0
2007-07-20 10:35:00,21.66,21.68,21.63,21.66,34400.0,19.3656,19.3835,19.3388,19.3656,34400.0
2007-07-20 10:40:00,21.65,21.67,21.64,21.65,46000.0,19.3567,19.3745,19.3477,19.3567,46000.0
2007-07-20 10:45:00,21.65,21.65,21.61,21.62,97200.0,19.3567,19.3567,19.3209,19.3298,97200.0
2007-07-20 10:50:00,21.62,21.63,21.6,21.6,54400.0,19.3298,19.3388,19.312,19.312,54400.0
2007-07-20 10:55:00,21.6,21.63,21.6,21.62,47600.0,19.312,19.3388,19.312,19.3298,47600.0
2007-07-20 11:00:00,21.6,21.65,21.6,21.65,60400.0,19.312,19.3567,19.312,19.3567,60400.0
2007-07-20 11:05:00,21.65,21.74,21.64,21.74,53600.0,19.3567,19.4371,19.3477,19.4371,53600.0
2007-07-20 11:10:00,21.74,21.75,21.73,21.73,32400.0,19.4371,19.4461,19.4282,19.4282,32400.0
2007-07-20 11:15:00,21.73,21.75,21.72,21.74,56400.0,19.4282,19.4461,19.4193,19.4371,56400.0
2007-07-20 11:20:00,21.74,21.74,21.66,21.68,49200.0,19.4371,19.4371,19.3656,19.3835,49200.0
2007-07-20 11:25:00,21.67,21.7,21.63,21.66,74800.0,19.3745,19.4014,19.3388,19.3656,74800.0
2007-07-20 11:30:00,21.66,21.66,21.61,21.62,82800.0,19.3656,19.3656,19.3209,19.3298,82800.0
2007-07-20 11:35:00,21.62,21.64,21.5,21.5,147600.0,19.3298,19.3477,19.2226,19.2226,147600.0
2007-07-20 11:40:00,21.51,21.59,21.49,21.54,46400.0,19.2315,19.303,19.2136,19.2583,46400.0
2007-07-20 11:45:00,21.53,21.54,21.5,21.5,25600.0,19.2494,19.2583,19.2226,19.2226,25600.0
2007-07-20 11:50:00,21.5,21.52,21.43,21.43,106400.0,19.2226,19.2404,19.16,19.16,106400.0
2007-07-20 11:55:00,21.45,21.53,21.45,21.53,45600.0,19.1779,19.2494,19.1779,19.2494,45600.0
2007-07-20 12:00:00,21.52,21.52,21.42,21.44,41200.0,19.2404,19.2404,19.151,19.1689,41200.0
2007-07-20 12:05:00,21.44,21.56,21.44,21.49,15200.0,19.1689,19.2762,19.1689,19.2136,15200.0
2007-07-20 12:10:00,21.5,21.5,21.48,21.48,33200.0,19.2226,19.2226,19.2047,19.2047,33200.0
2007-07-20 12:15:00,21.48,21.49,21.42,21.43,28800.0,19.2047,19.2136,19.151,19.16,28800.0
2007-07-20 12:20:00,21.43,21.54,21.43,21.54,50400.0,19.16,19.2583,19.16,19.2583,50400.0
2007-07-20 12:25:00,21.54,21.62,21.54,21.61,76800.0,19.2583,19.3298,19.2583,19.3209,76800.0
2007-07-20 12:30:00,21.61,21.61,21.58,21.58,34400.0,19.3209,19.3209,19.2941,19.2941,34400.0
2007-07-20 12:35:00,21.58,21.58,21.53,21.57,26400.0,19.2941,19.2941,19.2494,19.2851,26400.0
2007-07-20 12:40:00,21.57,21.57,21.51,21.51,19600.0,19.2851,19.2851,19.2315,19.2315,19600.0
2007-07-20 12:45:00,21.51,21.55,21.47,21.52,64800.0,19.2315,19.2673,19.1957,19.2404,64800.0
2007-07-20 12:50:00,21.5,21.51,21.47,21.47,38000.0,19.2226,19.2315,19.1957,19.1957,38000.0
2007-07-20 12:55:00,21.46,21.46,21.41,21.43,86000.0,19.1868,19.1868,19.1421,19.16,86000.0
2007-07-20 13:00:00,21.45,21.46,21.42,21.46,53200.0,19.1779,19.1868,19.151,19.1868,53200.0
2007-07-20 13:05:00,21.45,21.48,21.45,21.47,31200.0,19.1779,19.2047,19.1779,19.1957,31200.0
2007-07-20 13:10:00,21.47,21.49,21.38,21.4,152400.0,19.1957,19.2136,19.1153,19.1331,152400.0
2007-07-20 13:15:00,21.4,21.46,21.4,21.46,42000.0,19.1331,19.1868,19.1331,19.1868,42000.0
2007-07-20 13:20:00,21.46,21.48,21.46,21.48,24800.0,19.1868,19.2047,19.1868,19.2047,24800.0
2007-07-20 13:25:00,21.49,21.49,21.45,21.45,30800.0,19.2136,19.2136,19.1779,19.1779,30800.0
2007-07-20 13:30:00,21.46,21.48,21.45,21.46,22000.0,19.1868,19.2047,19.1779,19.1868,22000.0
2007-07-20 13:35:00,21.46,21.47,21.45,21.46,36000.0,19.1868,19.1957,19.1779,19.1868,36000.0
2007-07-20 13:40:00,21.47,21.48,21.46,21.46,46000.0,19.1957,19.2047,19.1868,19.1868,46000.0
2007-07-20 13:45:00,21.46,21.47,21.44,21.47,56800.0,19.1868,19.1957,19.1689,19.1957,56800.0
2007-07-20 13:50:00,21.47,21.48,21.46,21.48,89200.0,19.1957,19.2047,19.1868,19.2047,89200.0
2007-07-20 13:55:00,21.48,21.48,21.43,21.46,29200.0,19.2047,19.2047,19.16,19.1868,29200.0
2007-07-20 14:00:00,21.46,21.46,21.43,21.44,28000.0,19.1868,19.1868,19.16,19.1689,28000.0
2007-07-20 14:05:00,21.45,21.49,21.44,21.48,121200.0,19.1779,19.2136,19.1689,19.2047,121200.0
2007-07-20 14:10:00,21.48,21.49,21.46,21.48,110400.0,19.2047,19.2136,19.1868,19.2047,110400.0
2007-07-20 14:15:00,21.48,21.49,21.45,21.48,110800.0,19.2047,19.2136,19.1779,19.2047,110800.0
2007-07-20 14:20:00,21.48,21.49,21.44,21.49,108800.0,19.2047,19.2136,19.1689,19.2136,108800.0
2007-07-20 14:25:00,21.49,21.5,21.45,21.46,37200.0,19.2136,19.2226,19.1779,19.1868,37200.0
2007-07-20 14:30:00,21.46,21.48,21.44,21.48,110400.0,19.1868,19.2047,19.1689,19.2047,110400.0
2007-07-20 14:35:00,21.48,21.48,21.44,21.45,148000.0,19.2047,19.2047,19.1689,19.1779,148000.0
2007-07-20 14:40:00,21.46,21.48,21.45,21.46,30800.0,19.1868,19.2047,19.1779,19.1868,30800.0
2007-07-20 14:45:00,21.46,21.46,21.45,21.46,75600.0,19.1868,19.1868,19.1779,19.1868,75600.0
2007-07-20 14:50:00,21.47,21.47,21.45,21.46,36800.0,19.1957,19.1957,19.1779,19.1868,36800.0
2007-07-20 14:55:00,21.47,21.48,21.46,21.47,147200.0,19.1957,19.2047,19.1868,19.1957,147200.0
2007-07-20 15:00:00,21.47,21.53,21.47,21.52,343600.0,19.1957,19.2494,19.1957,19.2404,343600.0
2007-07-20 15:05:00,21.53,21.53,21.48,21.5,323200.0,19.2494,19.2494,19.2047,19.2226,323200.0
2007-07-20 15:10:00,21.49,21.5,21.46,21.49,55200.0,19.2136,19.2226,19.1868,19.2136,55200.0
2007-07-20 15:15:00,21.49,21.52,21.49,21.51,36000.0,19.2136,19.2404,19.2136,19.2315,36000.0
2007-07-20 15:20:00,21.52,21.53,21.51,21.53,66400.0,19.2404,19.2494,19.2315,19.2494,66400.0
2007-07-20 15:25:00,21.53,21.53,21.52,21.52,62800.0,19.2494,19.2494,19.2404,19.2404,62800.0
2007-07-20 15:30:00,21.53,21.53,21.43,21.43,77200.0,19.2494,19.2494,19.16,19.16,77200.0
2007-07-20 15:35:00,21.43,21.48,21.42,21.45,65600.0,19.16,19.2047,19.151,19.1779,65600.0
2007-07-20 15:40:00,21.45,21.46,21.43,21.44,85600.0,19.1779,19.1868,19.16,19.1689,85600.0
2007-07-20 15:45:00,21.45,21.45,21.41,21.42,108400.0,19.1779,19.1779,19.1421,19.151,108400.0
2007-07-20 15:50:00,21.43,21.43,21.4,21.43,106400.0,19.16,19.16,19.1331,19.16,106400.0
2007-07-20 15:55:00,21.43,21.46,21.42,21.46,185200.0,19.16,19.1868,19.151,19.1868,185200.0
2007-07-23 09:30:00,21.54,21.54,21.44,21.5,151600.0,19.2583,19.2583,19.1689,19.2226,151600.0
2007-07-23 09:35:00,21.5,21.53,21.47,21.47,144000.0,19.2226,19.2494,19.1957,19.1957,144000.0
2007-07-23 09:40:00,21.48,21.56,21.47,21.49,72400.0,19.2047,19.2762,19.1957,19.2136,72400.0
2007-07-23 09:45:00,21.49,21.55,21.49,21.54,271200.0,19.2136,19.2673,19.2136,19.2583,271200.0
2007-07-23 09:50:00,21.54,21.64,21.54,21.6,181200.0,19.2583,19.3477,19.2583,19.312,181200.0
2007-07-23 09:55:00,21.59,21.6,21.48,21.49,258400.0,19.303,19.312,19.2047,19.2136,258400.0
2007-07-23 10:00:00,21.49,21.53,21.48,21.5,44000.0,19.2136,19.2494,19.2047,19.2226,44000.0
2007-07-23 10:05:00,21.5,21.5,21.39,21.39,53600.0,19.2226,19.2226,19.1242,19.1242,53600.0
2007-07-23 10:10:00,21.4,21.41,21.34,21.38,56400.0,19.1331,19.1421,19.0795,19.1153,56400.0
2007-07-23 10:15:00,21.39,21.39,21.32,21.32,126000.0,19.1242,19.1242,19.0616,19.0616,126000.0
2007-07-23 10:20:00,21.31,21.38,21.3,21.36,60000.0,19.0527,19.1153,19.0437,19.0974,60000.0
2007-07-23 10:25:00,21.37,21.41,21.36,21.41,30400.0,19.1063,19.1421,19.0974,19.1421,30400.0
2007-07-23 10:30:00,21.41,21.42,21.36,21.41,43600.0,19.1421,19.151,19.0974,19.1421,43600.0
2007-07-23 10:35:00,21.41,21.41,21.35,21.36,78400.0,19.1421,19.1421,19.0884,19.0974,78400.0
2007-07-23 10:40:00,21.36,21.37,21.31,21.31,60800.0,19.0974,19.1063,19.0527,19.0527,60800.0
2007-07-23 10:45:00,21.3,21.35,21.27,21.27,111200.0,19.0437,19.0884,19.0169,19.0169,111200.0
2007-07-23 10:50:00,21.27,21.36,21.26,21.36,62000.0,19.0169,19.0974,19.008,19.0974,62000.0
2007-07-23 10:55:00,21.35,21.44,21.32,21.44,82400.0,19.0884,19.1689,19.0616,19.1689,82400.0
2007-07-23 11:00:00,21.44,21.5,21.44,21.48,186400.0,19.1689,19.2226,19.1689,19.2047,186400.0
2007-07-23 11:05:00,21.45,21.45,21.42,21.43,66400.0,19.1779,19.1779,19.151,19.16,66400.0
2007-07-23 11:10:00,21.42,21.47,21.4,21.46,31600.0,19.151,19.1957,19.1331,19.1868,31600.0
2007-07-23 11:15:00,21.46,21.48,21.45,21.45,37600.0,19.1868,19.2047,19.1779,19.1779,37600.0
2007-07-23 11:20:00,21.45,21.45,21.43,21.43,251200.0,19.1779,19.1779,19.16,19.16,251200.0
2007-07-23 11:25:00,21.42,21.43,21.42,21.43,14000.0,19.151,19.16,19.151,19.16,14000.0
2007-07-23 11:30:00,21.43,21.45,21.4,21.4,52000.0,19.16,19.1779,19.1331,19.1331,52000.0
2007-07-23 11:35:00,21.4,21.4,21.36,21.36,67200.0,19.1331,19.1331,19.0974,19.0974,67200.0
2007-07-23 11:40:00,21.36,21.36,21.34,21.34,30000.0,19.0974,19.0974,19.0795,19.0795,30000.0
2007-07-23 11:45:00,21.34,21.34,21.3,21.32,58800.0,19.0795,19.0795,19.0437,19.0616,58800.0
2007-07-23 11:50:00,21.33,21.36,21.32,21.34,50000.0,19.0706,19.0974,19.0616,19.0795,50000.0
2007-07-23 11:55:00,21.34,21.36,21.34,21.35,21600.0,19.0795,19.0974,19.0795,19.0884,21600.0
2007-07-23 12:00:00,21.36,21.38,21.36,21.38,26000.0,19.0974,19.1153,19.0974,19.1153,26000.0
2007-07-23 12:05:00,21.39,21.4,21.38,21.39,24400.0,19.1242,19.1331,19.1153,19.1242,24400.0
2007-07-23 12:10:00,21.39,21.44,21.39,21.44,28000.0,19.1242,19.1689,19.1242,19.1689,28000.0
2007-07-23 12:15:00,21.43,21.44,21.43,21.43,12400.0,19.16,19.1689,19.16,19.16,12400.0
2007-07-23 12:20:00,21.43,21.43,21.39,21.39,35200.0,19.16,19.16,19.1242,19.1242,35200.0
2007-07-23 12:25:00,21.39,21.44,21.39,21.4,127600.0,19.1242,19.1689,19.1242,19.1331,127600.0
2007-07-23 12:30:00,21.41,21.49,21.41,21.49,25600.0,19.1421,19.2136,19.1421,19.2136,25600.0
2007-07-23 12:35:00,21.48,21.49,21.46,21.47,119200.0,19.2047,19.2136,19.1868,19.1957,119200.0
2007-07-23 12:40:00,21.47,21.48,21.46,21.46,13600.0,19.1957,19.2047,19.1868,19.1868,13600.0
2007-07-23 12:45:00,21.46,21.48,21.46,21.48,8400.0,19.1868,19.2047,19.1868,19.2047,8400.0
2007-07-23 12:50:00,21.48,21.51,21.47,21.5,52400.0,19.2047,19.2315,19.1957,19.2226,52400.0
2007-07-23 12:55:00,21.5,21.5,21.4,21.42,143200.0,19.2226,19.2226,19.1331,19.151,143200.0
2007-07-23 13:00:00,21.42,21.46,21.42,21.46,20800.0,19.151,19.1868,19.151,19.1868,20800.0
2007-07-23 13:05:00,21.47,21.48,21.44,21.45,22800.0,19.1957,19.2047,19.1689,19.1779,22800.0
2007-07-23 13:10:00,21.45,21.48,21.43,21.46,15600.0,19.1779,19.2047,19.16,19.1868,15600.0
2007-07-23 13:15:00,21.46,21.46,21.44,21.45,14800.0,19.1868,19.1868,19.1689,19.1779,14800.0
2007-07-23 13:20:00,21.44,21.45,21.42,21.42,17600.0,19.1689,19.1779,19.151,19.151,17600.0
2007-07-23 13:25:00,21.42,21.42,21.37,21.38,32800.0,19.151,19.151,19.1063,19.1153,32800.0
2007-07-23 13:30:00,21.37,21.37,21.36,21.36,29200.0,19.1063,19.1063,19.0974,19.0974,29200.0
2007-07-23 13:35:00,21.36,21.37,21.3,21.3,93600.0,19.0974,19.1063,19.0437,19.0437,93600.0
2007-07-23 13:40:00,21.31,21.31,21.28,21.28,58000.0,19.0527,19.0527,19.0259,19.0259,58000.0
2007-07-23 13:45:00,21.28,21.31,21.28,21.3,26000.0,19.0259,19.0527,19.0259,19.0437,26000.0
2007-07-23 13:50:00,21.3,21.31,21.3,21.31,16800.0,19.0437,19.0527,19.0437,19.0527,16800.0
2007-07-23 13:55:00,21.31,21.32,21.28,21.32,35200.0,19.0527,19.0616,19.0259,19.0616,35200.0
2007-07-23 14:00:00,21.32,21.35,21.28,21.34,25600.0,19.0616,19.0884,19.0259,19.0795,25600.0
2007-07-23 14:05:00,21.34,21.34,21.29,21.29,30400.0,19.0795,19.0795,19.0348,19.0348,30400.0
2007-07-23 14:10:00,21.29,21.29,21.25,21.28,35200.0,19.0348,19.0348,18.999,19.0259,35200.0
2007-07-23 14:15:00,21.28,21.32,21.28,21.32,34400.0,19.0259,19.0616,19.0259,19.0616,34400.0
2007-07-23 14:20:00,21.32,21.34,21.28,21.3,37200.0,19.0616,19.0795,19.0259,19.0437,37200.0
2007-07-23 14:25:00,21.3,21.3,21.25,21.26,37200.0,19.0437,19.0437,18.999,19.008,37200.0
2007-07-23 14:30:00,21.27,21.3,21.27,21.28,69200.0,19.0169,19.0437,19.0169,19.0259,69200.0
2007-07-23 14:35:00,21.28,21.32,21.28,21.31,16800.0,19.0259,19.0616,19.0259,19.0527,16800.0
2007-07-23 14:40:00,21.31,21.31,21.28,21.3,42000.0,19.0527,19.0527,19.0259,19.0437,42000.0
2007-07-23 14:45:00,21.31,21.33,21.31,21.33,12800.0,19.0527,19.0706,19.0527,19.0706,12800.0
2007-07-23 14:50:00,21.33,21.36,21.31,21.31,20400.0,19.0706,19.0974,19.0527,19.0527,20400.0
2007-07-23 14:55:00,21.31,21.35,21.31,21.32,69600.0,19.0527,19.0884,19.0527,19.0616,69600.0
2007-07-23 15:00:00,21.32,21.33,21.28,21.29,46000.0,19.0616,19.0706,19.0259,19.0348,46000.0
2007-07-23 15:05:00,21.29,21.31,21.28,21.3,56000.0,19.0348,19.0527,19.0259,19.0437,56000.0
2007-07-23 15:10:00,21.3,21.31,21.29,21.31,42400.0,19.0437,19.0527,19.0348,19.0527,42400.0
2007-07-23 15:15:00,21.31,21.31,21.26,21.29,41200.0,19.0527,19.0527,19.008,19.0348,41200.0
2007-07-23 15:20:00,21.28,21.31,21.28,21.3,54000.0,19.0259,19.0527,19.0259,19.0437,54000.0
2007-07-23 15:25:00,21.3,21.3,21.25,21.25,107600.0,19.0437,19.0437,18.999,18.999,107600.0
2007-07-23 15:30:00,21.26,21.28,21.21,21.26,124400.0,19.008,19.0259,18.9633,19.008,124400.0
2007-07-23 15:35:00,21.25,21.25,21.21,21.24,179200.0,18.999,18.999,18.9633,18.9901,179200.0
2007-07-23 15:40:00,21.25,21.28,21.24,21.27,81200.0,18.999,19.0259,18.9901,19.0169,81200.0
2007-07-23 15:45:00,21.27,21.28,21.25,21.25,91200.0,19.0169,19.0259,18.999,18.999,91200.0
2007-07-23 15:50:00,21.25,21.28,21.22,21.23,122400.0,18.999,19.0259,18.9722,18.9812,122400.0
2007-07-23 15:55:00,21.23,21.27,21.23,21.27,144400.0,18.9812,19.0169,18.9812,19.0169,144400.0
2007-07-24 09:30:00,21.06,21.47,21.06,21.33,180000.0,18.8292,19.1957,18.8292,19.0706,180000.0
2007-07-24 09:35:00,21.31,21.36,21.26,21.27,87200.0,19.0527,19.0974,19.008,19.0169,87200.0
2007-07-24 09:40:00,21.25,21.26,21.02,21.04,155600.0,18.999,19.008,18.7934,18.8113,155600.0
2007-07-24 09:45:00,21.03,21.03,20.95,20.96,193200.0,18.8023,18.8023,18.7308,18.7398,193200.0
2007-07-24 09:50:00,20.96,21.07,20.96,21.05,80400.0,18.7398,18.8381,18.7398,18.8202,80400.0
2007-07-24 09:55:00,21.06,21.11,20.96,20.99,104400.0,18.8292,18.8739,18.7398,18.7666,104400.0
2007-07-24 10:00:00,21.0,21.09,20.99,21.09,46000.0,18.7755,18.856,18.7666,18.856,46000.0
2007-07-24 10:05:00,21.08,21.1,20.8,21.05,123600.0,18.847,18.8649,18.5967,18.8202,123600.0
2007-07-24 10:10:00,21.06,21.07,21.05,21.05,33200.0,18.8292,18.8381,18.8202,18.8202,33200.0
2007-07-24 10:15:00,21.06,21.12,21.06,21.12,23600.0,18.8292,18.8828,18.8292,18.8828,23600.0
2007-07-24 10:20:00,21.11,21.13,21.06,21.11,44400.0,18.8739,18.8917,18.8292,18.8739,44400.0
2007-07-24 10:25:00,21.11,21.19,21.11,21.19,17200.0,18.8739,18.9454,18.8739,18.9454,17200.0
2007-07-24 10:30:00,21.19,21.2,21.13,21.14,26000.0,18.9454,18.9543,18.8917,18.9007,26000.0
2007-07-24 10:35:00,21.14,21.23,21.13,21.23,36400.0,18.9007,18.9812,18.8917,18.9812,36400.0
2007-07-24 10:40:00,21.22,21.24,21.11,21.17,126800.0,18.9722,18.9901,18.8739,18.9275,126800.0
2007-07-24 10:45:00,21.17,21.25,21.16,21.24,50800.0,18.9275,18.999,18.9186,18.9901,50800.0
2007-07-24 10:50:00,21.23,21.25,21.19,21.25,74000.0,18.9812,18.999,18.9454,18.999,74000.0
2007-07-24 10:55:00,21.24,21.27,21.21,21.21,78000.0,18.9901,19.0169,18.9633,18.9633,78000.0
2007-07-24 11:00:00,21.22,21.23,21.11,21.11,36000.0,18.9722,18.9812,18.8739,18.8739,36000.0
2007-07-24 11:05:00,21.12,21.12,21.1,21.1,12400.0,18.8828,18.8828,18.8649,18.8649,12400.0
2007-07-24 11:10:00,21.1,21.15,21.09,21.15,34000.0,18.8649,18.9096,18.856,18.9096,34000.0
2007-07-24 11:15:00,21.15,21.23,21.15,21.21,63200.0,18.9096,18.9812,18.9096,18.9633,63200.0
2007-07-24 11:20:00,21.21,21.21,21.12,21.13,29600.0,18.9633,18.9633,18.8828,18.8917,29600.0
2007-07-24 11:25:00,21.13,21.16,21.1,21.1,30000.0,18.8917,18.9186,18.8649,18.8649,30000.0
2007-07-24 11:30:00,21.11,21.11,21.02,21.03,41600.0,18.8739,18.8739,18.7934,18.8023,41600.0
2007-07-24 11:35:00,21.04,21.09,21.03,21.06,21200.0,18.8113,18.856,18.8023,18.8292,21200.0
2007-07-24 11:40:00,21.06,21.07,21.03,21.04,12000.0,18.8292,18.8381,18.8023,18.8113,12000.0
2007-07-24 11:45:00,21.05,21.05,20.99,21.02,20400.0,18.8202,18.8202,18.7666,18.7934,20400.0
2007-07-24 11:50:00,21.02,21.05,21.0,21.03,20000.0,18.7934,18.8202,18.7755,18.8023,20000.0
2007-07-24 11:55:00,21.04,21.08,21.04,21.08,24000.0,18.8113,18.847,18.8113,18.847,24000.0
2007-07-24 12:00:00,21.08,21.1,21.06,21.07,35600.0,18.847,18.8649,18.8292,18.8381,35600.0
2007-07-24 12:05:00,21.07,21.08,21.03,21.04,29600.0,18.8381,18.847,18.8023,18.8113,29600.0
2007-07-24 12:10:00,21.04,21.04,21.0,21.04,33600.0,18.8113,18.8113,18.7755,18.8113,33600.0
2007-07-24 12:15:00,21.04,21.09,21.04,21.09,13600.0,18.8113,18.856,18.8113,18.856,13600.0
2007-07-24 12:20:00,21.1,21.13,21.1,21.1,38400.0,18.8649,18.8917,18.8649,18.8649,38400.0
2007-07-24 12:25:00,21.11,21.13,21.11,21.12,38400.0,18.8739,18.8917,18.8739,18.8828,38400.0
2007-07-24 12:30:00,21.12,21.21,21.12,21.2,46000.0,18.8828,18.9633,18.8828,18.9543,46000.0
2007-07-24 12:35:00,21.19,21.2,21.14,21.17,33600.0,18.9454,18.9543,18.9007,18.9275,33600.0
2007-07-24 12:40:00,21.18,21.22,21.17,21.21,12400.0,18.9365,18.9722,18.9275,18.9633,12400.0
2007-07-24 12:45:00,21.21,21.23,21.18,21.18,18400.0,18.9633,18.9812,18.9365,18.9365,18400.0
2007-07-24 12:50:00,21.18,21.21,21.16,21.2,10000.0,18.9365,18.9633,18.9186,18.9543,10000.0
2007-07-24 12:55:00,21.2,21.2,21.16,21.17,4800.0,18.9543,18.9543,18.9186,18.9275,4800.0
2007-07-24 13:00:00,21.17,21.2,21.17,21.17,4800.0,18.9275,18.9543,18.9275,18.9275,4800.0
2007-07-24 13:05:00,21.16,21.16,21.14,21.14,20800.0,18.9186,18.9186,18.9007,18.9007,20800.0
2007-07-24 13:10:00,21.15,21.16,21.13,21.13,14400.0,18.9096,18.9186,18.8917,18.8917,14400.0
2007-07-24 13:15:00,21.1,21.14,21.1,21.12,23600.0,18.8649,18.9007,18.8649,18.8828,23600.0
2007-07-24 13:20:00,21.11,21.14,21.11,21.14,5200.0,18.8739,18.9007,18.8739,18.9007,5200.0
2007-07-24 13:25:00,21.14,21.15,21.1,21.1,8000.0,18.9007,18.9096,18.8649,18.8649,8000.0
2007-07-24 13:30:00,21.1,21.12,21.1,21.12,12800.0,18.8649,18.8828,18.8649,18.8828,12800.0
2007-07-24 13:35:00,21.12,21.12,21.09,21.09,14400.0,18.8828,18.8828,18.856,18.856,14400.0
2007-07-24 13:40:00,21.09,21.11,21.08,21.08,14400.0,18.856,18.8739,18.847,18.847,14400.0
2007-07-24 13:45:00,21.08,21.08,21.05,21.05,32000.0,18.847,18.847,18.8202,18.8202,32000.0
2007-07-24 13:50:00,21.05,21.06,21.0,21.05,64800.0,18.8202,18.8292,18.7755,18.8202,64800.0
2007-07-24 13:55:00,21.04,21.04,20.99,21.0,88000.0,18.8113,18.8113,18.7666,18.7755,88000.0
2007-07-24 14:00:00,21.0,21.0,20.98,20.98,64800.0,18.7755,18.7755,18.7576,18.7576,64800.0
2007-07-24 14:05:00,20.98,21.22,20.96,20.97,50400.0,18.7576,18.9722,18.7398,18.7487,50400.0
2007-07-24 14:10:00,20.97,20.97,20.95,20.95,97600.0,18.7487,18.7487,18.7308,18.7308,97600.0
2007-07-24 14:15:00,20.95,20.96,20.9,20.93,147200.0,18.7308,18.7398,18.6861,18.7129,147200.0
2007-07-24 14:20:00,20.93,20.99,20.92,20.94,85600.0,18.7129,18.7666,18.704,18.7219,85600.0
2007-07-24 14:25:00,20.94,20.96,20.93,20.95,65200.0,18.7219,18.7398,18.7129,18.7308,65200.0
2007-07-24 14:30:00,20.95,20.96,20.89,20.89,106000.0,18.7308,18.7398,18.6772,18.6772,106000.0
2007-07-24 14:35:00,20.89,20.93,20.87,20.87,170000.0,18.6772,18.7129,18.6593,18.6593,170000.0
2007-07-24 14:40:00,20.86,20.87,20.8,20.81,257200.0,18.6503,18.6593,18.5967,18.6056,257200.0
2007-07-24 14:45:00,20.81,20.82,20.78,20.81,165200.0,18.6056,18.6146,18.5788,18.6056,165200.0
2007-07-24 14:50:00,20.81,20.86,20.81,20.84,95200.0,18.6056,18.6503,18.6056,18.6325,95200.0
2007-07-24 14:55:00,20.84,20.84,20.8,20.82,121200.0,18.6325,18.6325,18.5967,18.6146,121200.0
2007-07-24 15:00:00,20.82,20.83,20.76,20.79,181200.0,18.6146,18.6235,18.5609,18.5878,181200.0
2007-07-24 15:05:00,20.78,20.82,20.74,20.75,158000.0,18.5788,18.6146,18.5431,18.552,158000.0
2007-07-24 15:10:00,20.75,20.83,20.74,20.81,189200.0,18.552,18.6235,18.5431,18.6056,189200.0
2007-07-24 15:15:00,20.81,20.86,20.79,20.85,159200.0,18.6056,18.6503,18.5878,18.6414,159200.0
2007-07-24 15:20:00,20.86,20.88,20.81,20.85,173600.0,18.6503,18.6682,18.6056,18.6414,173600.0
2007-07-24 15:25:00,20.84,20.87,20.81,20.85,179600.0,18.6325,18.6593,18.6056,18.6414,179600.0
2007-07-24 15:30:00,20.84,20.85,20.77,20.8,230800.0,18.6325,18.6414,18.5699,18.5967,230800.0
2007-07-24 15:35:00,20.8,20.8,20.76,20.78,54400.0,18.5967,18.5967,18.5609,18.5788,54400.0
2007-07-24 15:40:00,20.78,20.78,20.73,20.76,147200.0,18.5788,18.5788,18.5341,18.5609,147200.0
2007-07-24 15:45:00,20.75,20.82,20.74,20.8,111600.0,18.552,18.6146,18.5431,18.5967,111600.0
2007-07-24 15:50:00,20.8,20.8,20.75,20.77,243600.0,18.5967,18.5967,18.552,18.5699,243600.0
2007-07-24 15:55:00,20.76,20.82,20.76,20.82,258400.0,18.5609,18.6146,18.5609,18.6146,258400.0
2007-07-25 09:30:00,20.98,21.18,20.98,21.01,98000.0,18.7576,18.9365,18.7576,18.7845,98000.0
2007-07-25 09:35:00,21.0,21.0,20.93,20.98,34400.0,18.7755,18.7755,18.7129,18.7576,34400.0
2007-07-25 09:40:00,20.98,21.05,20.97,21.02,38000.0,18.7576,18.8202,18.7487,18.7934,38000.0
2007-07-25 09:45:00,21.04,21.07,21.04,21.06,14800.0,18.8113,18.8381,18.8113,18.8292,14800.0
2007-07-25 09:50:00,21.06,21.07,20.95,20.95,37200.0,18.8292,18.8381,18.7308,18.7308,37200.0
2007-07-25 09:55:00,20.96,20.97,20.9,20.97,39600.0,18.7398,18.7487,18.6861,18.7487,39600.0
2007-07-25 10:00:00,20.95,21.02,20.93,20.96,58800.0,18.7308,18.7934,18.7129,18.7398,58800.0
2007-07-25 10:05:00,20.96,20.97,20.89,20.89,46800.0,18.7398,18.7487,18.6772,18.6772,46800.0
2007-07-25 10:10:00,20.9,20.93,20.83,20.85,84800.0,18.6861,18.7129,18.6235,18.6414,84800.0
2007-07-25 10:15:00,20.85,20.86,20.77,20.83,91600.0,18.6414,18.6503,18.5699,18.6235,91600.0
2007-07-25 10:20:00,20.82,20.83,20.77,20.77,88800.0,18.6146,18.6235,18.5699,18.5699,88800.0
2007-07-25 10:25:00,20.77,20.78,20.76,20.78,36000.0,18.5699,18.5788,18.5609,18.5788,36000.0
2007-07-25 10:30:00,20.78,20.8,20.69,20.7,58400.0,18.5788,18.5967,18.4984,18.5073,58400.0
2007-07-25 10:35:00,20.71,20.74,20.68,20.74,75200.0,18.5162,18.5431,18.4894,18.5431,75200.0
2007-07-25 10:40:00,20.74,20.74,20.67,20.67,44400.0,18.5431,18.5431,18.4805,18.4805,44400.0
2007-07-25 10:45:00,20.66,20.67,20.53,20.59,135600.0,18.4715,18.4805,18.3553,18.4089,135600.0
2007-07-25 10:50:00,20.59,20.66,20.58,20.66,213200.0,18.4089,18.4715,18.4,18.4715,213200.0
2007-07-25 10:55:00,20.65,20.71,20.64,20.68,182400.0,18.4626,18.5162,18.4537,18.4894,182400.0
2007-07-25 11:00:00,20.67,20.69,20.62,20.68,113200.0,18.4805,18.4984,18.4358,18.4894,113200.0
2007-07-25 11:05:00,20.69,20.71,20.65,20.67,119200.0,18.4984,18.5162,18.4626,18.4805,119200.0
2007-07-25 11:10:00,20.67,20.68,20.64,20.64,42400.0,18.4805,18.4894,18.4537,18.4537,42400.0
2007-07-25 11:15:00,20.63,20.63,20.55,20.59,62400.0,18.4447,18.4447,18.3732,18.4089,62400.0
2007-07-25 11:20:00,20.59,20.71,20.58,20.68,209600.0,18.4089,18.5162,18.4,18.4894,209600.0
2007-07-25 11:25:00,20.69,20.75,20.68,20.75,198000.0,18.4984,18.552,18.4894,18.552,198000.0
2007-07-25 11:30:00,20.75,20.79,20.74,20.76,145600.0,18.552,18.5878,18.5431,18.5609,145600.0
2007-07-25 11:35:00,20.76,20.77,20.73,20.74,36000.0,18.5609,18.5699,18.5341,18.5431,36000.0
2007-07-25 11:40:00,20.74,20.77,20.74,20.75,36000.0,18.5431,18.5699,18.5431,18.552,36000.0
2007-07-25 11:45:00,20.75,20.75,20.71,20.74,42400.0,18.552,18.552,18.5162,18.5431,42400.0
2007-07-25 11:50:00,20.74,20.76,20.73,20.75,86000.0,18.5431,18.5609,18.5341,18.552,86000.0
2007-07-25 11:55:00,20.75,20.75,20.72,20.72,32000.0,18.552,18.552,18.5252,18.5252,32000.0
2007-07-25 12:00:00,20.74,20.75,20.72,20.72,20400.0,18.5431,18.552,18.5252,18.5252,20400.0
2007-07-25 12:05:00,20.72,20.72,20.64,20.67,64000.0,18.5252,18.5252,18.4537,18.4805,64000.0
2007-07-25 12:10:00,20.67,20.69,20.66,20.68,27600.0,18.4805,18.4984,18.4715,18.4894,27600.0
2007-07-25 12:15:00,20.68,20.72,20.68,20.71,36800.0,18.4894,18.5252,18.4894,18.5162,36800.0
2007-07-25 12:20:00,20.71,20.71,20.69,20.71,17200.0,18.5162,18.5162,18.4984,18.5162,17200.0
2007-07-25 12:25:00,20.71,20.75,20.71,20.74,25200.0,18.5162,18.552,18.5162,18.5431,25200.0
2007-07-25 12:30:00,20.74,20.75,20.74,20.74,85600.0,18.5431,18.552,18.5431,18.5431,85600.0
2007-07-25 12:35:00,20.74,20.74,20.74,20.74,33600.0,18.5431,18.5431,18.5431,18.5431,33600.0
2007-07-25 12:40:00,20.74,20.75,20.73,20.74,77600.0,18.5431,18.552,18.5341,18.5431,77600.0
2007-07-25 12:45:00,20.74,20.75,20.73,20.74,160400.0,18.5431,18.552,18.5341,18.5431,160400.0
2007-07-25 12:50:00,20.74,20.75,20.68,20.73,130800.0,18.5431,18.552,18.4894,18.5341,130800.0
2007-07-25 12:55:00,20.74,20.74,20.72,20.73,29600.0,18.5431,18.5431,18.5252,18.5341,29600.0
2007-07-25 13:00:00,20.73,20.74,20.73,20.74,21600.0,18.5341,18.5431,18.5341,18.5431,21600.0
2007-07-25 13:05:00,20.74,20.75,20.73,20.75,168800.0,18.5431,18.552,18.5341,18.552,168800.0
2007-07-25 13:10:00,20.74,20.76,20.67,20.71,103200.0,18.5431,18.5609,18.4805,18.5162,103200.0
2007-07-25 13:15:00,20.72,20.74,20.66,20.68,48000.0,18.5252,18.5431,18.4715,18.4894,48000.0
2007-07-25 13:20:00,20.68,20.68,20.67,20.67,28000.0,18.4894,18.4894,18.4805,18.4805,28000.0
2007-07-25 13:25:00,20.67,20.69,20.67,20.67,28400.0,18.4805,18.4984,18.4805,18.4805,28400.0
2007-07-25 13:30:00,20.66,20.66,20.56,20.59,104000.0,18.4715,18.4715,18.3821,18.4089,104000.0
2007-07-25 13:35:00,20.6,20.6,20.58,20.59,28000.0,18.4179,18.4179,18.4,18.4089,28000.0
2007-07-25 13:40:00,20.59,20.62,20.58,20.62,81200.0,18.4089,18.4358,18.4,18.4358,81200.0
2007-07-25 13:45:00,20.62,20.63,20.61,20.62,41200.0,18.4358,18.4447,18.4268,18.4358,41200.0
2007-07-25 13:50:00,20.61,20.62,20.55,20.56,46800.0,18.4268,18.4358,18.3732,18.3821,46800.0
2007-07-25 13:55:00,20.56,20.59,20.56,20.57,67600.0,18.3821,18.4089,18.3821,18.3911,67600.0
2007-07-25 14:00:00,20.57,20.62,20.56,20.57,122000.0,18.3911,18.4358,18.3821,18.3911,122000.0
2007-07-25 14:05:00,20.57,20.6,20.55,20.58,86000.0,18.3911,18.4179,18.3732,18.4,86000.0
2007-07-25 14:10:00,20.58,20.66,20.57,20.66,58400.0,18.4,18.4715,18.3911,18.4715,58400.0
2007-07-25 14:15:00,20.66,20.68,20.65,20.66,43600.0,18.4715,18.4894,18.4626,18.4715,43600.0
2007-07-25 14:20:00,20.66,20.7,20.64,20.69,45600.0,18.4715,18.5073,18.4537,18.4984,45600.0
2007-07-25 14:25:00,20.68,20.7,20.65,20.65,87600.0,18.4894,18.5073,18.4626,18.4626,87600.0
2007-07-25 14:30:00,20.65,20.66,20.61,20.64,37600.0,18.4626,18.4715,18.4268,18.4537,37600.0
2007-07-25 14:35:00,20.64,20.64,20.6,20.61,52800.0,18.4537,18.4537,18.4179,18.4268,52800.0
2007-07-25 14:40:00,20.62,20.62,20.57,20.6,39600.0,18.4358,18.4358,18.3911,18.4179,39600.0
2007-07-25 14:45:00,20.6,20.62,20.59,20.59,111600.0,18.4179,18.4358,18.4089,18.4089,111600.0
2007-07-25 14:50:00,20.59,20.59,20.56,20.59,180400.0,18.4089,18.4089,18.3821,18.4089,180400.0
2007-07-25 14:55:00,20.59,20.59,20.54,20.59,219600.0,18.4089,18.4089,18.3642,18.4089,219600.0
2007-07-25 15:00:00,20.59,20.68,20.58,20.64,163200.0,18.4089,18.4894,18.4,18.4537,163200.0
2007-07-25 15:05:00,20.64,20.68,20.64,20.66,137200.0,18.4537,18.4894,18.4537,18.4715,137200.0
2007-07-25 15:10:00,20.66,20.72,20.66,20.72,89600.0,18.4715,18.5252,18.4715,18.5252,89600.0
2007-07-25 15:15:00,20.72,20.74,20.72,20.73,117600.0,18.5252,18.5431,18.5252,18.5341,117600.0
2007-07-25 15:20:00,20.73,20.73,20.69,20.7,158000.0,18.5341,18.5341,18.4984,18.5073,158000.0
2007-07-25 15:25:00,20.7,20.72,20.67,20.67,104400.0,18.5073,18.5252,18.4805,18.4805,104400.0
2007-07-25 15:30:00,20.68,20.68,20.64,20.67,91600.0,18.4894,18.4894,18.4537,18.4805,91600.0
2007-07-25 15:35:00,20.67,20.67,20.6,20.62,75600.0,18.4805,18.4805,18.4179,18.4358,75600.0
2007-07-25 15:40:00,20.63,20.63,20.6,20.61,134800.0,18.4447,18.4447,18.4179,18.4268,134800.0
2007-07-25 15:45:00,20.61,20.62,20.6,20.61,142800.0,18.4268,18.4358,18.4179,18.4268,142800.0
2007-07-25 15:50:00,20.61,20.63,20.61,20.63,192400.0,18.4268,18.4447,18.4268,18.4447,192400.0
2007-07-25 15:55:00,20.63,20.64,20.56,20.57,342000.0,18.4447,18.4537,18.3821,18.3911,342000.0
2007-07-26 09:30:00,20.38,20.4,20.09,20.34,271200.0,18.2212,18.2391,17.9619,18.1854,271200.0
2007-07-26 09:35:00,20.34,20.34,20.16,20.33,225200.0,18.1854,18.1854,18.0245,18.1765,225200.0
2007-07-26 09:40:00,20.32,20.32,20.23,20.23,177200.0,18.1675,18.1675,18.0871,18.0871,177200.0
2007-07-26 09:45:00,20.25,20.33,20.24,20.33,102400.0,18.105,18.1765,18.096,18.1765,102400.0
2007-07-26 09:50:00,20.34,20.42,20.28,20.39,114000.0,18.1854,18.257,18.1318,18.2301,114000.0
2007-07-26 09:55:00,20.39,20.45,20.37,20.44,57200.0,18.2301,18.2838,18.2123,18.2748,57200.0
2007-07-26 10:00:00,20.44,20.51,20.39,20.49,225200.0,18.2748,18.3374,18.2301,18.3195,225200.0
2007-07-26 10:05:00,20.5,20.56,20.49,20.56,107600.0,18.3285,18.3821,18.3195,18.3821,107600.0
2007-07-26 10:10:00,20.56,20.65,20.51,20.59,157200.0,18.3821,18.4626,18.3374,18.4089,157200.0
2007-07-26 10:15:00,20.59,20.64,20.55,20.59,194800.0,18.4089,18.4537,18.3732,18.4089,194800.0
2007-07-26 10:20:00,20.59,20.61,20.5,20.53,143200.0,18.4089,18.4268,18.3285,18.3553,143200.0
2007-07-26 10:25:00,20.53,20.56,20.52,20.55,66800.0,18.3553,18.3821,18.3464,18.3732,66800.0
2007-07-26 10:30:00,20.57,20.61,20.54,20.58,65600.0,18.3911,18.4268,18.3642,18.4,65600.0
2007-07-26 10:35:00,20.57,20.57,20.5,20.52,56000.0,18.3911,18.3911,18.3285,18.3464,56000.0
2007-07-26 10:40:00,20.54,20.54,20.46,20.47,54800.0,18.3642,18.3642,18.2927,18.3017,54800.0
2007-07-26 10:45:00,20.47,20.5,20.47,20.5,20400.0,18.3017,18.3285,18.3017,18.3285,20400.0
2007-07-26 10:50:00,20.5,20.51,20.46,20.47,95600.0,18.3285,18.3374,18.2927,18.3017,95600.0
2007-07-26 10:55:00,20.47,20.52,20.47,20.48,85600.0,18.3017,18.3464,18.3017,18.3106,85600.0
2007-07-26 11:00:00,20.48,20.48,20.42,20.42,50400.0,18.3106,18.3106,18.257,18.257,50400.0
2007-07-26 11:05:00,20.41,20.43,20.31,20.39,163600.0,18.248,18.2659,18.1586,18.2301,163600.0
2007-07-26 11:10:00,20.39,20.4,20.33,20.34,34000.0,18.2301,18.2391,18.1765,18.1854,34000.0
2007-07-26 11:15:00,20.33,20.34,20.24,20.26,68800.0,18.1765,18.1854,18.096,18.1139,68800.0
2007-07-26 11:20:00,20.27,20.32,20.24,20.32,56000.0,18.1228,18.1675,18.096,18.1675,56000.0
2007-07-26 11:25:00,20.29,20.3,20.26,20.27,18800.0,18.1407,18.1497,18.1139,18.1228,18800.0
2007-07-26 11:30:00,20.27,20.27,20.18,20.21,65200.0,18.1228,18.1228,18.0424,18.0692,65200.0
2007-07-26 11:35:00,20.19,20.34,20.18,20.34,55200.0,18.0513,18.1854,18.0424,18.1854,55200.0
2007-07-26 11:40:00,20.33,20.35,20.26,20.3,110000.0,18.1765,18.1944,18.1139,18.1497,110000.0
2007-07-26 11:45:00,20.31,20.31,20.25,20.25,45200.0,18.1586,18.1586,18.105,18.105,45200.0
2007-07-26 11:50:00,20.25,20.28,20.2,20.26,116800.0,18.105,18.1318,18.0603,18.1139,116800.0
2007-07-26 11:55:00,20.26,20.33,20.26,20.28,62400.0,18.1139,18.1765,18.1139,18.1318,62400.0
2007-07-26 12:00:00,20.29,20.33,20.29,20.29,56000.0,18.1407,18.1765,18.1407,18.1407,56000.0
2007-07-26 12:05:00,20.29,20.29,20.24,20.26,40400.0,18.1407,18.1407,18.096,18.1139,40400.0
2007-07-26 12:10:00,20.26,20.27,20.19,20.19,69200.0,18.1139,18.1228,18.0513,18.0513,69200.0
2007-07-26 12:15:00,20.2,20.24,20.2,20.24,31600.0,18.0603,18.096,18.0603,18.096,31600.0
2007-07-26 12:20:00,20.24,20.24,20.14,20.15,32000.0,18.096,18.096,18.0066,18.0156,32000.0
2007-07-26 12:25:00,20.15,20.21,20.15,20.18,57600.0,18.0156,18.0692,18.0156,18.0424,57600.0
2007-07-26 12:30:00,20.19,20.19,20.08,20.08,119200.0,18.0513,18.0513,17.953,17.953,119200.0
2007-07-26 12:35:00,20.08,20.08,20.01,20.03,107600.0,17.953,17.953,17.8904,17.9083,107600.0
2007-07-26 12:40:00,20.03,20.06,20.0,20.02,95200.0,17.9083,17.9351,17.8814,17.8993,95200.0
2007-07-26 12:45:00,20.03,20.09,20.0,20.08,142400.0,17.9083,17.9619,17.8814,17.953,142400.0
2007-07-26 12:50:00,20.07,20.12,20.07,20.09,39200.0,17.944,17.9887,17.944,17.9619,39200.0
2007-07-26 12:55:00,20.09,20.16,20.09,20.1,64800.0,17.9619,18.0245,17.9619,17.9709,64800.0
2007-07-26 13:00:00,20.1,20.15,20.09,20.15,89600.0,17.9709,18.0156,17.9619,18.0156,89600.0
2007-07-26 13:05:00,20.14,20.18,20.13,20.15,131200.0,18.0066,18.0424,17.9977,18.0156,131200.0
2007-07-26 13:10:00,20.15,20.25,20.14,20.2,133200.0,18.0156,18.105,18.0066,18.0603,133200.0
2007-07-26 13:15:00,20.22,20.29,20.17,20.17,123200.0,18.0781,18.1407,18.0334,18.0334,123200.0
2007-07-26 13:20:00,20.16,20.19,20.14,20.18,133600.0,18.0245,18.0513,18.0066,18.0424,133600.0
2007-07-26 13:25:00,20.15,20.17,20.14,20.16,68400.0,18.0156,18.0334,18.0066,18.0245,68400.0
2007-07-26 13:30:00,20.14,20.17,20.09,20.1,108000.0,18.0066,18.0334,17.9619,17.9709,108000.0
2007-07-26 13:35:00,20.1,20.11,20.04,20.07,118800.0,17.9709,17.9798,17.9172,17.944,118800.0
2007-07-26 13:40:00,20.06,20.09,20.06,20.09,74800.0,17.9351,17.9619,17.9351,17.9619,74800.0
2007-07-26 13:45:00,20.1,20.18,20.1,20.12,56800.0,17.9709,18.0424,17.9709,17.9887,56800.0
2007-07-26 13:50:00,20.12,20.15,20.12,20.13,148000.0,17.9887,18.0156,17.9887,17.9977,148000.0
2007-07-26 13:55:00,20.13,20.16,20.11,20.13,134400.0,17.9977,18.0245,17.9798,17.9977,134400.0
2007-07-26 14:00:00,20.13,20.18,20.13,20.15,72800.0,17.9977,18.0424,17.9977,18.0156,72800.0
2007-07-26 14:05:00,20.15,20.16,20.1,20.14,172400.0,18.0156,18.0245,17.9709,18.0066,172400.0
2007-07-26 14:10:00,20.12,20.16,20.09,20.1,125200.0,17.9887,18.0245,17.9619,17.9709,125200.0
2007-07-26 14:15:00,20.1,20.11,20.09,20.11,166800.0,17.9709,17.9798,17.9619,17.9798,166800.0
2007-07-26 14:20:00,20.11,20.13,20.08,20.09,180800.0,17.9798,17.9977,17.953,17.9619,180800.0
2007-07-26 14:25:00,20.09,20.13,20.07,20.11,137600.0,17.9619,17.9977,17.944,17.9798,137600.0
2007-07-26 14:30:00,20.13,20.19,20.13,20.17,102800.0,17.9977,18.0513,17.9977,18.0334,102800.0
2007-07-26 14:35:00,20.15,20.16,20.08,20.12,140400.0,18.0156,18.0245,17.953,17.9887,140400.0
2007-07-26 14:40:00,20.12,20.15,20.1,20.11,114800.0,17.9887,18.0156,17.9709,17.9798,114800.0
2007-07-26 14:45:00,20.11,20.13,20.09,20.09,116000.0,17.9798,17.9977,17.9619,17.9619,116000.0
2007-07-26 14:50:00,20.09,20.14,20.06,20.1,146000.0,17.9619,18.0066,17.9351,17.9709,146000.0
2007-07-26 14:55:00,20.1,20.22,20.08,20.11,108000.0,17.9709,18.0781,17.953,17.9798,108000.0
2007-07-26 15:00:00,20.11,20.21,20.1,20.12,89600.0,17.9798,18.0692,17.9709,17.9887,89600.0
2007-07-26 15:05:00,20.13,20.2,20.05,20.12,131200.0,17.9977,18.0603,17.9262,17.9887,131200.0
2007-07-26 15:10:00,20.13,20.18,20.09,20.18,116000.0,17.9977,18.0424,17.9619,18.0424,116000.0
2007-07-26 15:15:00,20.19,20.3,20.15,20.29,82000.0,18.0513,18.1497,18.0156,18.1407,82000.0
2007-07-26 15:20:00,20.28,20.43,20.24,20.35,133200.0,18.1318,18.2659,18.096,18.1944,133200.0
2007-07-26 15:25:00,20.34,20.34,20.25,20.27,141200.0,18.1854,18.1854,18.105,18.1228,141200.0
2007-07-26 15:30:00,20.27,20.3,20.25,20.25,205600.0,18.1228,18.1497,18.105,18.105,205600.0
2007-07-26 15:35:00,20.25,20.31,20.23,20.3,153600.0,18.105,18.1586,18.0871,18.1497,153600.0
2007-07-26 15:40:00,20.3,20.35,20.25,20.34,140000.0,18.1497,18.1944,18.105,18.1854,140000.0
2007-07-26 15:45:00,20.34,20.41,20.31,20.38,199600.0,18.1854,18.248,18.1586,18.2212,199600.0
2007-07-26 15:50:00,20.38,20.44,20.35,20.44,253600.0,18.2212,18.2748,18.1944,18.2748,253600.0
2007-07-26 15:55:00,20.44,20.48,20.42,20.45,279600.0,18.2748,18.3106,18.257,18.2838,279600.0
2007-07-27 09:30:00,20.42,20.58,20.31,20.41,481600.0,18.257,18.4,18.1586,18.248,481600.0
2007-07-27 09:35:00,20.4,20.5,20.19,20.19,198000.0,18.2391,18.3285,18.0513,18.0513,198000.0
2007-07-27 09:40:00,20.19,20.19,19.92,20.01,242000.0,18.0513,18.0513,17.8099,17.8904,242000.0
2007-07-27 09:45:00,19.99,20.2,19.99,20.19,139200.0,17.8725,18.0603,17.8725,18.0513,139200.0
2007-07-27 09:50:00,20.23,20.46,20.21,20.41,177200.0,18.0871,18.2927,18.0692,18.248,177200.0
2007-07-27 09:55:00,20.42,20.58,20.36,20.44,346400.0,18.257,18.4,18.2033,18.2748,346400.0
2007-07-27 10:00:00,20.43,20.55,20.42,20.49,214800.0,18.2659,18.3732,18.257,18.3195,214800.0
2007-07-27 10:05:00,20.49,20.52,20.43,20.5,295600.0,18.3195,18.3464,18.2659,18.3285,295600.0
2007-07-27 10:10:00,20.51,20.56,20.49,20.56,300800.0,18.3374,18.3821,18.3195,18.3821,300800.0
2007-07-27 10:15:00,20.55,20.58,20.47,20.55,189200.0,18.3732,18.4,18.3017,18.3732,189200.0
2007-07-27 10:20:00,20.55,20.57,20.5,20.57,126000.0,18.3732,18.3911,18.3285,18.3911,126000.0
2007-07-27 10:25:00,20.57,20.57,20.54,20.57,207200.0,18.3911,18.3911,18.3642,18.3911,207200.0
2007-07-27 10:30:00,20.57,20.63,20.53,20.53,128400.0,18.3911,18.4447,18.3553,18.3553,128400.0
2007-07-27 10:35:00,20.53,20.54,20.47,20.48,324400.0,18.3553,18.3642,18.3017,18.3106,324400.0
2007-07-27 10:40:00,20.48,20.5,20.43,20.5,165600.0,18.3106,18.3285,18.2659,18.3285,165600.0
2007-07-27 10:45:00,20.5,20.54,20.46,20.52,118400.0,18.3285,18.3642,18.2927,18.3464,118400.0
2007-07-27 10:50:00,20.52,20.52,20.45,20.52,121600.0,18.3464,18.3464,18.2838,18.3464,121600.0
2007-07-27 10:55:00,20.51,20.54,20.48,20.54,90800.0,18.3374,18.3642,18.3106,18.3642,90800.0
2007-07-27 11:00:00,20.54,20.59,20.46,20.5,196000.0,18.3642,18.4089,18.2927,18.3285,196000.0
2007-07-27 11:05:00,20.51,20.53,20.47,20.5,199200.0,18.3374,18.3553,18.3017,18.3285,199200.0
2007-07-27 11:10:00,20.51,20.51,20.5,20.5,86000.0,18.3374,18.3374,18.3285,18.3285,86000.0
2007-07-27 11:15:00,20.5,20.53,20.5,20.52,232000.0,18.3285,18.3553,18.3285,18.3464,232000.0
2007-07-27 11:20:00,20.52,20.53,20.51,20.53,113600.0,18.3464,18.3553,18.3374,18.3553,113600.0
2007-07-27 11:25:00,20.53,20.53,20.5,20.5,181600.0,18.3553,18.3553,18.3285,18.3285,181600.0
2007-07-27 11:30:00,20.5,20.52,20.5,20.5,88400.0,18.3285,18.3464,18.3285,18.3285,88400.0
2007-07-27 11:35:00,20.5,20.53,20.5,20.5,103200.0,18.3285,18.3553,18.3285,18.3285,103200.0
2007-07-27 11:40:00,20.5,20.53,20.5,20.51,76000.0,18.3285,18.3553,18.3285,18.3374,76000.0
2007-07-27 11:45:00,20.5,20.53,20.5,20.5,137200.0,18.3285,18.3553,18.3285,18.3285,137200.0
2007-07-27 11:50:00,20.5,20.5,20.45,20.46,147200.0,18.3285,18.3285,18.2838,18.2927,147200.0
2007-07-27 11:55:00,20.46,20.49,20.44,20.45,94400.0,18.2927,18.3195,18.2748,18.2838,94400.0
2007-07-27 12:00:00,20.45,20.45,20.39,20.39,170000.0,18.2838,18.2838,18.2301,18.2301,170000.0
2007-07-27 12:05:00,20.4,20.45,20.37,20.44,102800.0,18.2391,18.2838,18.2123,18.2748,102800.0
2007-07-27 12:10:00,20.44,20.53,20.44,20.5,217200.0,18.2748,18.3553,18.2748,18.3285,217200.0
2007-07-27 12:15:00,20.5,20.56,20.48,20.55,198000.0,18.3285,18.3821,18.3106,18.3732,198000.0
2007-07-27 12:20:00,20.55,20.55,20.45,20.45,64000.0,18.3732,18.3732,18.2838,18.2838,64000.0
2007-07-27 12:25:00,20.47,20.58,20.45,20.57,83600.0,18.3017,18.4,18.2838,18.3911,83600.0
2007-07-27 12:30:00,20.57,20.58,20.46,20.46,132000.0,18.3911,18.4,18.2927,18.2927,132000.0
2007-07-27 12:35:00,20.46,20.52,20.46,20.47,63600.0,18.2927,18.3464,18.2927,18.3017,63600.0
2007-07-27 12:40:00,20.47,20.63,20.47,20.59,64800.0,18.3017,18.4447,18.3017,18.4089,64800.0
2007-07-27 12:45:00,20.59,20.59,20.49,20.55,48000.0,18.4089,18.4089,18.3195,18.3732,48000.0
2007-07-27 12:50:00,20.56,20.57,20.54,20.54,32000.0,18.3821,18.3911,18.3642,18.3642,32000.0
2007-07-27 12:55:00,20.52,20.53,20.46,20.47,29200.0,18.3464,18.3553,18.2927,18.3017,29200.0
2007-07-27 13:00:00,20.48,20.51,20.45,20.51,38400.0,18.3106,18.3374,18.2838,18.3374,38400.0
2007-07-27 13:05:00,20.51,20.54,20.51,20.53,40400.0,18.3374,18.3642,18.3374,18.3553,40400.0
2007-07-27 13:10:00,20.54,20.55,20.5,20.54,58800.0,18.3642,18.3732,18.3285,18.3642,58800.0
2007-07-27 13:15:00,20.54,20.56,20.52,20.55,76400.0,18.3642,18.3821,18.3464,18.3732,76400.0
2007-07-27 13:20:00,20.55,20.55,20.51,20.52,78800.0,18.3732,18.3732,18.3374,18.3464,78800.0
2007-07-27 13:25:00,20.51,20.52,20.48,20.48,61200.0,18.3374,18.3464,18.3106,18.3106,61200.0
2007-07-27 13:30:00,20.48,20.49,20.43,20.44,59200.0,18.3106,18.3195,18.2659,18.2748,59200.0
2007-07-27 13:35:00,20.45,20.51,20.45,20.51,68000.0,18.2838,18.3374,18.2838,18.3374,68000.0
2007-07-27 13:40:00,20.51,20.55,20.51,20.55,127600.0,18.3374,18.3732,18.3374,18.3732,127600.0
2007-07-27 13:45:00,20.55,20.65,20.54,20.61,190400.0,18.3732,18.4626,18.3642,18.4268,190400.0
2007-07-27 13:50:00,20.62,20.74,20.61,20.68,83200.0,18.4358,18.5431,18.4268,18.4894,83200.0
2007-07-27 13:55:00,20.64,20.68,20.63,20.66,22400.0,18.4537,18.4894,18.4447,18.4715,22400.0
2007-07-27 14:00:00,20.66,20.67,20.62,20.64,35200.0,18.4715,18.4805,18.4358,18.4537,35200.0
2007-07-27 14:05:00,20.64,20.67,20.63,20.66,39600.0,18.4537,18.4805,18.4447,18.4715,39600.0
2007-07-27 14:10:00,20.66,20.67,20.55,20.55,39600.0,18.4715,18.4805,18.3732,18.3732,39600.0
2007-07-27 14:15:00,20.56,20.62,20.56,20.62,66000.0,18.3821,18.4358,18.3821,18.4358,66000.0
2007-07-27 14:20:00,20.62,20.62,20.56,20.56,80800.0,18.4358,18.4358,18.3821,18.3821,80800.0
2007-07-27 14:25:00,20.56,20.57,20.52,20.54,77600.0,18.3821,18.3911,18.3464,18.3642,77600.0
2007-07-27 14:30:00,20.52,20.56,20.52,20.53,92000.0,18.3464,18.3821,18.3464,18.3553,92000.0
2007-07-27 14:35:00,20.53,20.59,20.53,20.58,52000.0,18.3553,18.4089,18.3553,18.4,52000.0
2007-07-27 14:40:00,20.58,20.68,20.58,20.63,108400.0,18.4,18.4894,18.4,18.4447,108400.0
2007-07-27 14:45:00,20.63,20.71,20.63,20.68,104000.0,18.4447,18.5162,18.4447,18.4894,104000.0
2007-07-27 14:50:00,20.68,20.78,20.68,20.77,206800.0,18.4894,18.5788,18.4894,18.5699,206800.0
2007-07-27 14:55:00,20.78,20.79,20.75,20.75,120400.0,18.5788,18.5878,18.552,18.552,120400.0
2007-07-27 15:00:00,20.75,20.75,20.71,20.74,92800.0,18.552,18.552,18.5162,18.5431,92800.0
2007-07-27 15:05:00,20.74,20.77,20.7,20.72,120800.0,18.5431,18.5699,18.5073,18.5252,120800.0
2007-07-27 15:10:00,20.73,20.75,20.7,20.75,81200.0,18.5341,18.552,18.5073,18.552,81200.0
2007-07-27 15:15:00,20.75,20.75,20.63,20.68,138000.0,18.552,18.552,18.4447,18.4894,138000.0
2007-07-27 15:20:00,20.68,20.68,20.64,20.65,110400.0,18.4894,18.4894,18.4537,18.4626,110400.0
2007-07-27 15:25:00,20.64,20.69,20.63,20.66,124400.0,18.4537,18.4984,18.4447,18.4715,124400.0
2007-07-27 15:30:00,20.66,20.69,20.63,20.65,165200.0,18.4715,18.4984,18.4447,18.4626,165200.0
2007-07-27 15:35:00,20.65,20.65,20.59,20.62,140800.0,18.4626,18.4626,18.4089,18.4358,140800.0
2007-07-27 15:40:00,20.62,20.62,20.56,20.58,122800.0,18.4358,18.4358,18.3821,18.4,122800.0
2007-07-27 15:45:00,20.57,20.59,20.54,20.54,174800.0,18.3911,18.4089,18.3642,18.3642,174800.0
2007-07-27 15:50:00,20.54,20.58,20.47,20.48,256400.0,18.3642,18.4,18.3017,18.3106,256400.0
2007-07-27 15:55:00,20.48,20.49,20.39,20.39,259200.0,18.3106,18.3195,18.2301,18.2301,259200.0
2007-07-30 09:30:00,20.4,20.74,20.25,20.54,276800.0,18.2391,18.5431,18.105,18.3642,276800.0
2007-07-30 09:35:00,20.59,20.63,20.44,20.5,238400.0,18.4089,18.4447,18.2748,18.3285,238400.0
2007-07-30 09:40:00,20.52,20.65,20.49,20.65,67600.0,18.3464,18.4626,18.3195,18.4626,67600.0
2007-07-30 09:45:00,20.65,20.67,20.55,20.56,84800.0,18.4626,18.4805,18.3732,18.3821,84800.0
2007-07-30 09:50:00,20.57,20.57,20.41,20.43,88800.0,18.3911,18.3911,18.248,18.2659,88800.0
2007-07-30 09:55:00,20.42,20.54,20.42,20.45,190800.0,18.257,18.3642,18.257,18.2838,190800.0
2007-07-30 10:00:00,20.47,20.52,20.44,20.46,48400.0,18.3017,18.3464,18.2748,18.2927,48400.0
2007-07-30 10:05:00,20.47,20.47,20.35,20.43,64400.0,18.3017,18.3017,18.1944,18.2659,64400.0
2007-07-30 10:10:00,20.43,20.5,20.43,20.47,66000.0,18.2659,18.3285,18.2659,18.3017,66000.0
2007-07-30 10:15:00,20.46,20.5,20.42,20.44,58000.0,18.2927,18.3285,18.257,18.2748,58000.0
2007-07-30 10:20:00,20.43,20.5,20.43,20.46,101200.0,18.2659,18.3285,18.2659,18.2927,101200.0
2007-07-30 10:25:00,20.46,20.47,20.38,20.43,60400.0,18.2927,18.3017,18.2212,18.2659,60400.0
2007-07-30 10:30:00,20.41,20.44,20.33,20.34,50800.0,18.248,18.2748,18.1765,18.1854,50800.0
2007-07-30 10:35:00,20.34,20.37,20.3,20.31,97200.0,18.1854,18.2123,18.1497,18.1586,97200.0
2007-07-30 10:40:00,20.3,20.32,20.25,20.28,59600.0,18.1497,18.1675,18.105,18.1318,59600.0
2007-07-30 10:45:00,20.29,20.33,20.25,20.31,66400.0,18.1407,18.1765,18.105,18.1586,66400.0
2007-07-30 10:50:00,20.31,20.35,20.3,20.33,57200.0,18.1586,18.1944,18.1497,18.1765,57200.0
2007-07-30 10:55:00,20.33,20.35,20.3,20.3,32800.0,18.1765,18.1944,18.1497,18.1497,32800.0
2007-07-30 11:00:00,20.3,20.38,20.3,20.35,66800.0,18.1497,18.2212,18.1497,18.1944,66800.0
2007-07-30 11:05:00,20.34,20.35,20.28,20.29,94400.0,18.1854,18.1944,18.1318,18.1407,94400.0
2007-07-30 11:10:00,20.3,20.32,20.26,20.27,60400.0,18.1497,18.1675,18.1139,18.1228,60400.0
2007-07-30 11:15:00,20.28,20.32,20.27,20.32,22800.0,18.1318,18.1675,18.1228,18.1675,22800.0
2007-07-30 11:20:00,20.31,20.34,20.26,20.29,124400.0,18.1586,18.1854,18.1139,18.1407,124400.0
2007-07-30 11:25:00,20.3,20.33,20.29,20.32,34000.0,18.1497,18.1765,18.1407,18.1675,34000.0
2007-07-30 11:30:00,20.32,20.32,20.25,20.27,39600.0,18.1675,18.1675,18.105,18.1228,39600.0
2007-07-30 11:35:00,20.27,20.29,20.25,20.26,38400.0,18.1228,18.1407,18.105,18.1139,38400.0
2007-07-30 11:40:00,20.26,20.26,20.21,20.24,52000.0,18.1139,18.1139,18.0692,18.096,52000.0
2007-07-30 11:45:00,20.25,20.33,20.25,20.31,47200.0,18.105,18.1765,18.105,18.1586,47200.0
2007-07-30 11:50:00,20.32,20.39,20.32,20.39,38800.0,18.1675,18.2301,18.1675,18.2301,38800.0
2007-07-30 11:55:00,20.39,20.42,20.35,20.38,36400.0,18.2301,18.257,18.1944,18.2212,36400.0
2007-07-30 12:00:00,20.38,20.4,20.36,20.38,138400.0,18.2212,18.2391,18.2033,18.2212,138400.0
2007-07-30 12:05:00,20.36,20.41,20.36,20.39,25600.0,18.2033,18.248,18.2033,18.2301,25600.0
2007-07-30 12:10:00,20.39,20.42,20.39,20.41,58800.0,18.2301,18.257,18.2301,18.248,58800.0
2007-07-30 12:15:00,20.41,20.43,20.38,20.39,80800.0,18.248,18.2659,18.2212,18.2301,80800.0
2007-07-30 12:20:00,20.39,20.42,20.36,20.42,40400.0,18.2301,18.257,18.2033,18.257,40400.0
2007-07-30 12:25:00,20.42,20.47,20.41,20.46,41600.0,18.257,18.3017,18.248,18.2927,41600.0
2007-07-30 12:30:00,20.47,20.52,20.46,20.5,80000.0,18.3017,18.3464,18.2927,18.3285,80000.0
2007-07-30 12:35:00,20.5,20.55,20.49,20.54,57200.0,18.3285,18.3732,18.3195,18.3642,57200.0
2007-07-30 12:40:00,20.55,20.63,20.54,20.58,120400.0,18.3732,18.4447,18.3642,18.4,120400.0
2007-07-30 12:45:00,20.57,20.63,20.57,20.61,70400.0,18.3911,18.4447,18.3911,18.4268,70400.0
2007-07-30 12:50:00,20.61,20.67,20.6,20.66,79200.0,18.4268,18.4805,18.4179,18.4715,79200.0
2007-07-30 12:55:00,20.66,20.69,20.61,20.62,103600.0,18.4715,18.4984,18.4268,18.4358,103600.0
2007-07-30 13:00:00,20.64,20.65,20.61,20.65,74800.0,18.4537,18.4626,18.4268,18.4626,74800.0
2007-07-30 13:05:00,20.65,20.74,20.65,20.7,97200.0,18.4626,18.5431,18.4626,18.5073,97200.0
2007-07-30 13:10:00,20.71,20.83,20.7,20.7,248400.0,18.5162,18.6235,18.5073,18.5073,248400.0
2007-07-30 13:15:00,20.71,20.72,20.69,20.7,29600.0,18.5162,18.5252,18.4984,18.5073,29600.0
2007-07-30 13:20:00,20.7,20.74,20.69,20.71,62400.0,18.5073,18.5431,18.4984,18.5162,62400.0
2007-07-30 13:25:00,20.71,20.71,20.63,20.67,71600.0,18.5162,18.5162,18.4447,18.4805,71600.0
2007-07-30 13:30:00,20.68,20.68,20.61,20.62,56800.0,18.4894,18.4894,18.4268,18.4358,56800.0
2007-07-30 13:35:00,20.63,20.66,20.62,20.65,49200.0,18.4447,18.4715,18.4358,18.4626,49200.0
2007-07-30 13:40:00,20.66,20.75,20.66,20.73,167600.0,18.4715,18.552,18.4715,18.5341,167600.0
2007-07-30 13:45:00,20.75,20.83,20.73,20.82,94800.0,18.552,18.6235,18.5341,18.6146,94800.0
2007-07-30 13:50:00,20.82,20.83,20.79,20.83,71200.0,18.6146,18.6235,18.5878,18.6235,71200.0
2007-07-30 13:55:00,20.83,20.85,20.82,20.84,55200.0,18.6235,18.6414,18.6146,18.6325,55200.0
2007-07-30 14:00:00,20.85,20.9,20.85,20.9,43600.0,18.6414,18.6861,18.6414,18.6861,43600.0
2007-07-30 14:05:00,20.89,20.9,20.81,20.87,110800.0,18.6772,18.6861,18.6056,18.6593,110800.0
2007-07-30 14:10:00,20.87,20.89,20.82,20.83,140800.0,18.6593,18.6772,18.6146,18.6235,140800.0
2007-07-30 14:15:00,20.83,20.87,20.82,20.83,40400.0,18.6235,18.6593,18.6146,18.6235,40400.0
2007-07-30 14:20:00,20.82,20.84,20.82,20.83,32000.0,18.6146,18.6325,18.6146,18.6235,32000.0
2007-07-30 14:25:00,20.83,20.85,20.79,20.79,86400.0,18.6235,18.6414,18.5878,18.5878,86400.0
2007-07-30 14:30:00,20.79,20.82,20.72,20.76,84800.0,18.5878,18.6146,18.5252,18.5609,84800.0
2007-07-30 14:35:00,20.77,20.79,20.76,20.78,53200.0,18.5699,18.5878,18.5609,18.5788,53200.0
2007-07-30 14:40:00,20.78,20.86,20.78,20.83,43600.0,18.5788,18.6503,18.5788,18.6235,43600.0
2007-07-30 14:45:00,20.83,20.83,20.78,20.82,47200.0,18.6235,18.6235,18.5788,18.6146,47200.0
2007-07-30 14:50:00,20.81,20.88,20.8,20.87,48800.0,18.6056,18.6682,18.5967,18.6593,48800.0
2007-07-30 14:55:00,20.88,20.88,20.84,20.86,50400.0,18.6682,18.6682,18.6325,18.6503,50400.0
2007-07-30 15:00:00,20.86,20.92,20.84,20.92,78800.0,18.6503,18.704,18.6325,18.704,78800.0
2007-07-30 15:05:00,20.91,20.96,20.9,20.94,65200.0,18.6951,18.7398,18.6861,18.7219,65200.0
2007-07-30 15:10:00,20.93,20.96,20.9,20.92,46800.0,18.7129,18.7398,18.6861,18.704,46800.0
2007-07-30 15:15:00,20.92,20.94,20.9,20.9,54000.0,18.704,18.7219,18.6861,18.6861,54000.0
2007-07-30 15:20:00,20.91,20.95,20.9,20.94,53200.0,18.6951,18.7308,18.6861,18.7219,53200.0
2007-07-30 15:25:00,20.94,20.95,20.91,20.91,107600.0,18.7219,18.7308,18.6951,18.6951,107600.0
2007-07-30 15:30:00,20.91,20.93,20.9,20.91,101200.0,18.6951,18.7129,18.6861,18.6951,101200.0
2007-07-30 15:35:00,20.92,20.93,20.91,20.93,82400.0,18.704,18.7129,18.6951,18.7129,82400.0
2007-07-30 15:40:00,20.93,20.95,20.86,20.89,132800.0,18.7129,18.7308,18.6503,18.6772,132800.0
2007-07-30 15:45:00,20.89,20.9,20.81,20.81,108800.0,18.6772,18.6861,18.6056,18.6056,108800.0
2007-07-30 15:50:00,20.81,20.81,20.75,20.78,190000.0,18.6056,18.6056,18.552,18.5788,190000.0
2007-07-30 15:55:00,20.78,20.82,20.77,20.82,286800.0,18.5788,18.6146,18.5699,18.6146,286800.0
2007-07-31 09:30:00,21.22,21.24,21.01,21.09,178400.0,18.9722,18.9901,18.7845,18.856,178400.0
2007-07-31 09:35:00,21.1,21.11,21.05,21.07,201600.0,18.8649,18.8739,18.8202,18.8381,201600.0
2007-07-31 09:40:00,21.07,21.08,21.02,21.03,346000.0,18.8381,18.847,18.7934,18.8023,346000.0
2007-07-31 09:45:00,21.03,21.07,21.0,21.0,235200.0,18.8023,18.8381,18.7755,18.7755,235200.0
2007-07-31 09:50:00,21.01,21.06,21.0,21.01,278400.0,18.7845,18.8292,18.7755,18.7845,278400.0
2007-07-31 09:55:00,21.02,21.05,21.01,21.05,122400.0,18.7934,18.8202,18.7845,18.8202,122400.0
2007-07-31 10:00:00,21.05,21.09,21.01,21.05,162400.0,18.8202,18.856,18.7845,18.8202,162400.0
2007-07-31 10:05:00,21.05,21.08,21.04,21.06,138400.0,18.8202,18.847,18.8113,18.8292,138400.0
2007-07-31 10:10:00,21.06,21.08,21.04,21.04,125600.0,18.8292,18.847,18.8113,18.8113,125600.0
2007-07-31 10:15:00,21.05,21.05,21.03,21.03,126000.0,18.8202,18.8202,18.8023,18.8023,126000.0
2007-07-31 10:20:00,21.02,21.03,20.95,20.96,207600.0,18.7934,18.8023,18.7308,18.7398,207600.0
2007-07-31 10:25:00,20.97,21.01,20.95,20.95,121600.0,18.7487,18.7845,18.7308,18.7308,121600.0
2007-07-31 10:30:00,20.96,20.97,20.9,20.93,160000.0,18.7398,18.7487,18.6861,18.7129,160000.0
2007-07-31 10:35:00,20.91,20.95,20.88,20.95,138800.0,18.6951,18.7308,18.6682,18.7308,138800.0
2007-07-31 10:40:00,20.94,20.98,20.9,20.92,50400.0,18.7219,18.7576,18.6861,18.704,50400.0
2007-07-31 10:45:00,20.92,20.92,20.85,20.85,116800.0,18.704,18.704,18.6414,18.6414,116800.0
2007-07-31 10:50:00,20.84,20.84,20.75,20.8,165200.0,18.6325,18.6325,18.552,18.5967,165200.0
2007-07-31 10:55:00,20.8,20.89,20.77,20.85,75600.0,18.5967,18.6772,18.5699,18.6414,75600.0
2007-07-31 11:00:00,20.85,20.96,20.77,20.93,68800.0,18.6414,18.7398,18.5699,18.7129,68800.0
2007-07-31 11:05:00,20.93,20.94,20.89,20.9,103200.0,18.7129,18.7219,18.6772,18.6861,103200.0
2007-07-31 11:10:00,20.9,20.93,20.87,20.92,43600.0,18.6861,18.7129,18.6593,18.704,43600.0
2007-07-31 11:15:00,20.92,20.99,20.92,20.99,70400.0,18.704,18.7666,18.704,18.7666,70400.0
2007-07-31 11:20:00,20.96,20.96,20.88,20.88,25200.0,18.7398,18.7398,18.6682,18.6682,25200.0
2007-07-31 11:25:00,20.86,20.93,20.86,20.93,36000.0,18.6503,18.7129,18.6503,18.7129,36000.0
2007-07-31 11:30:00,20.93,20.97,20.93,20.95,52800.0,18.7129,18.7487,18.7129,18.7308,52800.0
2007-07-31 11:35:00,20.95,20.97,20.85,20.85,84000.0,18.7308,18.7487,18.6414,18.6414,84000.0
2007-07-31 11:40:00,20.86,20.88,20.82,20.84,80400.0,18.6503,18.6682,18.6146,18.6325,80400.0
2007-07-31 11:45:00,20.84,20.9,20.81,20.89,153200.0,18.6325,18.6861,18.6056,18.6772,153200.0
2007-07-31 11:50:00,20.9,20.97,20.89,20.95,76000.0,18.6861,18.7487,18.6772,18.7308,76000.0
2007-07-31 11:55:00,20.96,20.96,20.85,20.88,62400.0,18.7398,18.7398,18.6414,18.6682,62400.0
2007-07-31 12:00:00,20.86,20.9,20.79,20.79,66400.0,18.6503,18.6861,18.5878,18.5878,66400.0
2007-07-31 12:05:00,20.78,20.84,20.75,20.84,65600.0,18.5788,18.6325,18.552,18.6325,65600.0
2007-07-31 12:10:00,20.86,20.91,20.85,20.87,34000.0,18.6503,18.6951,18.6414,18.6593,34000.0
2007-07-31 12:15:00,20.88,20.92,20.85,20.86,24000.0,18.6682,18.704,18.6414,18.6503,24000.0
2007-07-31 12:20:00,20.86,20.91,20.84,20.9,53200.0,18.6503,18.6951,18.6325,18.6861,53200.0
2007-07-31 12:25:00,20.91,20.92,20.9,20.9,21200.0,18.6951,18.704,18.6861,18.6861,21200.0
2007-07-31 12:30:00,20.91,20.94,20.88,20.88,47600.0,18.6951,18.7219,18.6682,18.6682,47600.0
2007-07-31 12:35:00,20.88,20.88,20.85,20.85,51600.0,18.6682,18.6682,18.6414,18.6414,51600.0
2007-07-31 12:40:00,20.85,20.86,20.82,20.85,45200.0,18.6414,18.6503,18.6146,18.6414,45200.0
2007-07-31 12:45:00,20.86,20.88,20.85,20.87,40400.0,18.6503,18.6682,18.6414,18.6593,40400.0
2007-07-31 12:50:00,20.87,20.88,20.83,20.83,70000.0,18.6593,18.6682,18.6235,18.6235,70000.0
2007-07-31 12:55:00,20.84,20.87,20.84,20.87,28800.0,18.6325,18.6593,18.6325,18.6593,28800.0
2007-07-31 13:00:00,20.87,20.88,20.84,20.86,46000.0,18.6593,18.6682,18.6325,18.6503,46000.0
2007-07-31 13:05:00,20.86,20.86,20.75,20.82,111600.0,18.6503,18.6503,18.552,18.6146,111600.0
2007-07-31 13:10:00,20.83,20.89,20.83,20.88,86800.0,18.6235,18.6772,18.6235,18.6682,86800.0
2007-07-31 13:15:00,20.88,20.89,20.86,20.89,90800.0,18.6682,18.6772,18.6503,18.6772,90800.0
2007-07-31 13:20:00,20.89,20.9,20.86,20.87,74000.0,18.6772,18.6861,18.6503,18.6593,74000.0
2007-07-31 13:25:00,20.87,20.88,20.78,20.84,54000.0,18.6593,18.6682,18.5788,18.6325,54000.0
2007-07-31 13:30:00,20.84,20.89,20.84,20.88,88800.0,18.6325,18.6772,18.6325,18.6682,88800.0
2007-07-31 13:35:00,20.88,20.91,20.87,20.88,80800.0,18.6682,18.6951,18.6593,18.6682,80800.0
2007-07-31 13:40:00,20.88,20.89,20.82,20.83,66400.0,18.6682,18.6772,18.6146,18.6235,66400.0
2007-07-31 13:45:00,20.81,20.82,20.75,20.77,157200.0,18.6056,18.6146,18.552,18.5699,157200.0
2007-07-31 13:50:00,20.77,20.77,20.68,20.73,130400.0,18.5699,18.5699,18.4894,18.5341,130400.0
2007-07-31 13:55:00,20.73,20.73,20.65,20.69,199200.0,18.5341,18.5341,18.4626,18.4984,199200.0
2007-07-31 14:00:00,20.69,20.71,20.68,20.7,161600.0,18.4984,18.5162,18.4894,18.5073,161600.0
2007-07-31 14:05:00,20.7,20.72,20.67,20.68,128400.0,18.5073,18.5252,18.4805,18.4894,128400.0
2007-07-31 14:10:00,20.68,20.7,20.61,20.63,132800.0,18.4894,18.5073,18.4268,18.4447,132800.0
2007-07-31 14:15:00,20.63,20.68,20.63,20.68,119200.0,18.4447,18.4894,18.4447,18.4894,119200.0
2007-07-31 14:20:00,20.68,20.69,20.68,20.68,326000.0,18.4894,18.4984,18.4894,18.4894,326000.0
2007-07-31 14:25:00,20.68,20.69,20.55,20.57,152800.0,18.4894,18.4984,18.3732,18.3911,152800.0
2007-07-31 14:30:00,20.59,20.61,20.45,20.52,154800.0,18.4089,18.4268,18.2838,18.3464,154800.0
2007-07-31 14:35:00,20.52,20.52,20.4,20.4,134400.0,18.3464,18.3464,18.2391,18.2391,134400.0
2007-07-31 14:40:00,20.4,20.45,20.38,20.45,223200.0,18.2391,18.2838,18.2212,18.2838,223200.0
2007-07-31 14:45:00,20.45,20.45,20.29,20.39,229200.0,18.2838,18.2838,18.1407,18.2301,229200.0
2007-07-31 14:50:00,20.39,20.45,20.38,20.42,174400.0,18.2301,18.2838,18.2212,18.257,174400.0
2007-07-31 14:55:00,20.43,20.51,20.4,20.45,458400.0,18.2659,18.3374,18.2391,18.2838,458400.0
2007-07-31 15:00:00,20.45,20.6,20.44,20.59,190400.0,18.2838,18.4179,18.2748,18.4089,190400.0
2007-07-31 15:05:00,20.59,20.6,20.55,20.58,181200.0,18.4089,18.4179,18.3732,18.4,181200.0
2007-07-31 15:10:00,20.58,20.63,20.54,20.54,177200.0,18.4,18.4447,18.3642,18.3642,177200.0
2007-07-31 15:15:00,20.54,20.6,20.51,20.59,117200.0,18.3642,18.4179,18.3374,18.4089,117200.0
2007-07-31 15:20:00,20.58,20.62,20.55,20.57,124800.0,18.4,18.4358,18.3732,18.3911,124800.0
2007-07-31 15:25:00,20.58,20.63,20.56,20.58,146800.0,18.4,18.4447,18.3821,18.4,146800.0
2007-07-31 15:30:00,20.59,20.63,20.5,20.57,207200.0,18.4089,18.4447,18.3285,18.3911,207200.0
2007-07-31 15:35:00,20.57,20.6,20.53,20.57,122400.0,18.3911,18.4179,18.3553,18.3911,122400.0
2007-07-31 15:40:00,20.56,20.58,20.52,20.53,254800.0,18.3821,18.4,18.3464,18.3553,254800.0
2007-07-31 15:45:00,20.53,20.54,20.37,20.37,204800.0,18.3553,18.3642,18.2123,18.2123,204800.0
2007-07-31 15:50:00,20.37,20.52,20.31,20.32,258000.0,18.2123,18.3464,18.1586,18.1675,258000.0
2007-07-31 15:55:00,20.33,20.34,20.15,20.23,423600.0,18.1765,18.1854,18.0156,18.0871,423600.0
2007-08-01 09:30:00,20.07,20.25,20.06,20.18,1488000.0,17.944,18.105,17.9351,18.0424,1488000.0
2007-08-01 09:35:00,20.19,20.59,20.18,20.34,1006000.0,18.0513,18.4089,18.0424,18.1854,1006000.0
2007-08-01 09:40:00,20.31,20.37,20.14,20.17,464000.0,18.1586,18.2123,18.0066,18.0334,464000.0
2007-08-01 09:45:00,20.18,20.2,19.88,19.96,390000.0,18.0424,18.0603,17.7742,17.8457,390000.0
2007-08-01 09:50:00,19.96,20.04,19.89,19.89,272000.0,17.8457,17.9172,17.7831,17.7831,272000.0
2007-08-01 09:55:00,19.91,19.91,19.63,19.82,799200.0,17.801,17.801,17.5506,17.7205,799200.0
2007-08-01 10:00:00,19.81,20.13,19.75,19.89,593200.0,17.7116,17.9977,17.6579,17.7831,593200.0
2007-08-01 10:05:00,19.87,19.95,19.79,19.88,245600.0,17.7652,17.8367,17.6937,17.7742,245600.0
2007-08-01 10:10:00,19.88,20.13,19.88,20.08,558000.0,17.7742,17.9977,17.7742,17.953,558000.0
2007-08-01 10:15:00,20.07,20.08,19.95,20.02,537200.0,17.944,17.953,17.8367,17.8993,537200.0
2007-08-01 10:20:00,20.03,20.08,20.02,20.08,458400.0,17.9083,17.953,17.8993,17.953,458400.0
2007-08-01 10:25:00,20.08,20.13,20.02,20.1,277200.0,17.953,17.9977,17.8993,17.9709,277200.0
2007-08-01 10:30:00,20.1,20.13,20.02,20.12,242000.0,17.9709,17.9977,17.8993,17.9887,242000.0
2007-08-01 10:35:00,20.12,20.13,20.02,20.13,307600.0,17.9887,17.9977,17.8993,17.9977,307600.0
2007-08-01 10:40:00,20.12,20.16,20.04,20.06,378400.0,17.9887,18.0245,17.9172,17.9351,378400.0
2007-08-01 10:45:00,20.05,20.18,20.01,20.17,183600.0,17.9262,18.0424,17.8904,18.0334,183600.0
2007-08-01 10:50:00,20.18,20.32,20.16,20.29,252400.0,18.0424,18.1675,18.0245,18.1407,252400.0
2007-08-01 10:55:00,20.29,20.3,20.13,20.16,252400.0,18.1407,18.1497,17.9977,18.0245,252400.0
2007-08-01 11:00:00,20.16,20.25,20.09,20.24,182400.0,18.0245,18.105,17.9619,18.096,182400.0
2007-08-01 11:05:00,20.24,20.32,20.21,20.23,107200.0,18.096,18.1675,18.0692,18.0871,107200.0
2007-08-01 11:10:00,20.25,20.3,20.23,20.28,154800.0,18.105,18.1497,18.0871,18.1318,154800.0
2007-08-01 11:15:00,20.28,20.36,20.26,20.33,379200.0,18.1318,18.2033,18.1139,18.1765,379200.0
2007-08-01 11:20:00,20.33,20.34,20.25,20.25,150800.0,18.1765,18.1854,18.105,18.105,150800.0
2007-08-01 11:25:00,20.24,20.37,20.22,20.35,199600.0,18.096,18.2123,18.0781,18.1944,199600.0
2007-08-01 11:30:00,20.35,20.37,20.27,20.35,137600.0,18.1944,18.2123,18.1228,18.1944,137600.0
2007-08-01 11:35:00,20.34,20.34,20.27,20.28,275600.0,18.1854,18.1854,18.1228,18.1318,275600.0
2007-08-01 11:40:00,20.29,20.29,20.23,20.24,130400.0,18.1407,18.1407,18.0871,18.096,130400.0
2007-08-01 11:45:00,20.24,20.24,20.17,20.17,81600.0,18.096,18.096,18.0334,18.0334,81600.0
2007-08-01 11:50:00,20.16,20.25,20.16,20.24,52800.0,18.0245,18.105,18.0245,18.096,52800.0
2007-08-01 11:55:00,20.24,20.29,20.24,20.28,149200.0,18.096,18.1407,18.096,18.1318,149200.0
2007-08-01 12:00:00,20.28,20.28,20.13,20.14,48800.0,18.1318,18.1318,17.9977,18.0066,48800.0
2007-08-01 12:05:00,20.14,20.27,20.12,20.26,69200.0,18.0066,18.1228,17.9887,18.1139,69200.0
2007-08-01 12:10:00,20.26,20.3,20.21,20.29,167200.0,18.1139,18.1497,18.0692,18.1407,167200.0
2007-08-01 12:15:00,20.29,20.34,20.28,20.3,114400.0,18.1407,18.1854,18.1318,18.1497,114400.0
2007-08-01 12:20:00,20.31,20.32,20.15,20.18,76400.0,18.1586,18.1675,18.0156,18.0424,76400.0
2007-08-01 12:25:00,20.18,20.28,20.18,20.28,51200.0,18.0424,18.1318,18.0424,18.1318,51200.0
2007-08-01 12:30:00,20.29,20.32,20.24,20.3,118800.0,18.1407,18.1675,18.096,18.1497,118800.0
2007-08-01 12:35:00,20.31,20.31,20.21,20.22,54800.0,18.1586,18.1586,18.0692,18.0781,54800.0
2007-08-01 12:40:00,20.23,20.25,20.2,20.21,36400.0,18.0871,18.105,18.0603,18.0692,36400.0
2007-08-01 12:45:00,20.22,20.25,20.22,20.22,32400.0,18.0781,18.105,18.0781,18.0781,32400.0
2007-08-01 12:50:00,20.22,20.25,20.16,20.25,70800.0,18.0781,18.105,18.0245,18.105,70800.0
2007-08-01 12:55:00,20.25,20.25,20.24,20.25,64400.0,18.105,18.105,18.096,18.105,64400.0
2007-08-01 13:00:00,20.25,20.25,20.2,20.2,106800.0,18.105,18.105,18.0603,18.0603,106800.0
2007-08-01 13:05:00,20.2,20.23,20.18,20.19,87200.0,18.0603,18.0871,18.0424,18.0513,87200.0
2007-08-01 13:10:00,20.18,20.19,20.15,20.15,56400.0,18.0424,18.0513,18.0156,18.0156,56400.0
2007-08-01 13:15:00,20.15,20.15,20.02,20.04,192400.0,18.0156,18.0156,17.8993,17.9172,192400.0
2007-08-01 13:20:00,20.05,20.08,19.92,19.97,186000.0,17.9262,17.953,17.8099,17.8546,186000.0
2007-08-01 13:25:00,19.98,20.05,19.96,19.99,85600.0,17.8636,17.9262,17.8457,17.8725,85600.0
2007-08-01 13:30:00,20.0,20.09,19.99,20.09,100000.0,17.8814,17.9619,17.8725,17.9619,100000.0
2007-08-01 13:35:00,20.11,20.15,20.07,20.13,57200.0,17.9798,18.0156,17.944,17.9977,57200.0
2007-08-01 13:40:00,20.13,20.23,20.13,20.13,113200.0,17.9977,18.0871,17.9977,17.9977,113200.0
2007-08-01 13:45:00,20.1,20.15,20.05,20.13,99600.0,17.9709,18.0156,17.9262,17.9977,99600.0
2007-08-01 13:50:00,20.13,20.14,20.07,20.1,92800.0,17.9977,18.0066,17.944,17.9709,92800.0
2007-08-01 13:55:00,20.09,20.14,20.04,20.08,84800.0,17.9619,18.0066,17.9172,17.953,84800.0
2007-08-01 14:00:00,20.08,20.09,19.99,20.09,70000.0,17.953,17.9619,17.8725,17.9619,70000.0
2007-08-01 14:05:00,20.1,20.16,20.06,20.09,83200.0,17.9709,18.0245,17.9351,17.9619,83200.0
2007-08-01 14:10:00,20.1,20.1,20.01,20.03,50000.0,17.9709,17.9709,17.8904,17.9083,50000.0
2007-08-01 14:15:00,20.03,20.05,19.97,20.05,104000.0,17.9083,17.9262,17.8546,17.9262,104000.0
2007-08-01 14:20:00,20.05,20.1,20.03,20.06,58000.0,17.9262,17.9709,17.9083,17.9351,58000.0
2007-08-01 14:25:00,20.08,20.08,20.02,20.08,76800.0,17.953,17.953,17.8993,17.953,76800.0
2007-08-01 14:30:00,20.08,20.16,20.08,20.15,99200.0,17.953,18.0245,17.953,18.0156,99200.0
2007-08-01 14:35:00,20.15,20.15,20.09,20.1,76800.0,18.0156,18.0156,17.9619,17.9709,76800.0
2007-08-01 14:40:00,20.1,20.14,20.0,20.01,48000.0,17.9709,18.0066,17.8814,17.8904,48000.0
2007-08-01 14:45:00,20.01,20.09,20.0,20.01,118400.0,17.8904,17.9619,17.8814,17.8904,118400.0
2007-08-01 14:50:00,20.01,20.05,20.0,20.03,87600.0,17.8904,17.9262,17.8814,17.9083,87600.0
2007-08-01 14:55:00,20.03,20.05,19.93,20.05,126400.0,17.9083,17.9262,17.8189,17.9262,126400.0
2007-08-01 15:00:00,20.05,20.21,20.02,20.03,136400.0,17.9262,18.0692,17.8993,17.9083,136400.0
2007-08-01 15:05:00,20.02,20.1,19.98,20.03,148000.0,17.8993,17.9709,17.8636,17.9083,148000.0
2007-08-01 15:10:00,20.01,20.09,19.98,20.08,93600.0,17.8904,17.9619,17.8636,17.953,93600.0
2007-08-01 15:15:00,20.1,20.15,20.03,20.07,88800.0,17.9709,18.0156,17.9083,17.944,88800.0
2007-08-01 15:20:00,20.06,20.12,20.0,20.0,97200.0,17.9351,17.9887,17.8814,17.8814,97200.0
2007-08-01 15:25:00,20.02,20.1,19.89,20.08,97600.0,17.8993,17.9709,17.7831,17.953,97600.0
2007-08-01 15:30:00,20.08,20.12,20.02,20.04,103600.0,17.953,17.9887,17.8993,17.9172,103600.0
2007-08-01 15:35:00,20.05,20.16,20.0,20.15,144800.0,17.9262,18.0245,17.8814,18.0156,144800.0
2007-08-01 15:40:00,20.16,20.26,20.11,20.23,183600.0,18.0245,18.1139,17.9798,18.0871,183600.0
2007-08-01 15:45:00,20.24,20.25,20.18,20.18,168800.0,18.096,18.105,18.0424,18.0424,168800.0
2007-08-01 15:50:00,20.18,20.28,20.18,20.21,278000.0,18.0424,18.1318,18.0424,18.0692,278000.0
2007-08-01 15:55:00,20.21,20.31,20.2,20.2,487600.0,18.0692,18.1586,18.0603,18.0603,487600.0
2007-08-02 09:30:00,20.32,20.44,20.31,20.42,183600.0,18.1675,18.2748,18.1586,18.257,183600.0
2007-08-02 09:35:00,20.42,20.53,20.42,20.49,136000.0,18.257,18.3553,18.257,18.3195,136000.0
2007-08-02 09:40:00,20.5,20.63,20.49,20.63,316800.0,18.3285,18.4447,18.3195,18.4447,316800.0
2007-08-02 09:45:00,20.64,20.67,20.63,20.63,148000.0,18.4537,18.4805,18.4447,18.4447,148000.0
2007-08-02 09:50:00,20.64,20.64,20.52,20.58,122400.0,18.4537,18.4537,18.3464,18.4,122400.0
2007-08-02 09:55:00,20.58,20.63,20.48,20.61,253200.0,18.4,18.4447,18.3106,18.4268,253200.0
2007-08-02 10:00:00,20.61,20.63,20.52,20.55,68000.0,18.4268,18.4447,18.3464,18.3732,68000.0
2007-08-02 10:05:00,20.56,20.56,20.49,20.5,206400.0,18.3821,18.3821,18.3195,18.3285,206400.0
2007-08-02 10:10:00,20.5,20.57,20.5,20.55,130000.0,18.3285,18.3911,18.3285,18.3732,130000.0
2007-08-02 10:15:00,20.55,20.61,20.51,20.57,140000.0,18.3732,18.4268,18.3374,18.3911,140000.0
2007-08-02 10:20:00,20.56,20.57,20.53,20.53,96800.0,18.3821,18.3911,18.3553,18.3553,96800.0
2007-08-02 10:25:00,20.54,20.55,20.49,20.54,185200.0,18.3642,18.3732,18.3195,18.3642,185200.0
2007-08-02 10:30:00,20.54,20.6,20.5,20.57,56000.0,18.3642,18.4179,18.3285,18.3911,56000.0
2007-08-02 10:35:00,20.57,20.62,20.56,20.6,141200.0,18.3911,18.4358,18.3821,18.4179,141200.0
2007-08-02 10:40:00,20.61,20.7,20.6,20.68,83200.0,18.4268,18.5073,18.4179,18.4894,83200.0
2007-08-02 10:45:00,20.7,20.7,20.6,20.63,293600.0,18.5073,18.5073,18.4179,18.4447,293600.0
2007-08-02 10:50:00,20.63,20.66,20.6,20.63,110400.0,18.4447,18.4715,18.4179,18.4447,110400.0
2007-08-02 10:55:00,20.61,20.62,20.57,20.58,38400.0,18.4268,18.4358,18.3911,18.4,38400.0
2007-08-02 11:00:00,20.56,20.58,20.48,20.5,224800.0,18.3821,18.4,18.3106,18.3285,224800.0
2007-08-02 11:05:00,20.5,20.51,20.45,20.46,209600.0,18.3285,18.3374,18.2838,18.2927,209600.0
2007-08-02 11:10:00,20.45,20.51,20.45,20.5,109600.0,18.2838,18.3374,18.2838,18.3285,109600.0
2007-08-02 11:15:00,20.5,20.56,20.5,20.53,175600.0,18.3285,18.3821,18.3285,18.3553,175600.0
2007-08-02 11:20:00,20.54,20.56,20.53,20.55,102800.0,18.3642,18.3821,18.3553,18.3732,102800.0
2007-08-02 11:25:00,20.55,20.56,20.53,20.55,48000.0,18.3732,18.3821,18.3553,18.3732,48000.0
2007-08-02 11:30:00,20.56,20.56,20.54,20.54,52000.0,18.3821,18.3821,18.3642,18.3642,52000.0
2007-08-02 11:35:00,20.54,20.55,20.5,20.5,72800.0,18.3642,18.3732,18.3285,18.3285,72800.0
2007-08-02 11:40:00,20.5,20.5,20.5,20.5,58800.0,18.3285,18.3285,18.3285,18.3285,58800.0
2007-08-02 11:45:00,20.5,20.56,20.5,20.55,37600.0,18.3285,18.3821,18.3285,18.3732,37600.0
2007-08-02 11:50:00,20.55,20.57,20.55,20.57,86800.0,18.3732,18.3911,18.3732,18.3911,86800.0
2007-08-02 11:55:00,20.57,20.68,20.57,20.68,62800.0,18.3911,18.4894,18.3911,18.4894,62800.0
2007-08-02 12:00:00,20.68,20.69,20.64,20.65,64800.0,18.4894,18.4984,18.4537,18.4626,64800.0
2007-08-02 12:05:00,20.65,20.67,20.65,20.67,24800.0,18.4626,18.4805,18.4626,18.4805,24800.0
2007-08-02 12:10:00,20.67,20.69,20.66,20.66,72000.0,18.4805,18.4984,18.4715,18.4715,72000.0
2007-08-02 12:15:00,20.67,20.67,20.57,20.57,30400.0,18.4805,18.4805,18.3911,18.3911,30400.0
2007-08-02 12:20:00,20.59,20.59,20.58,20.59,16800.0,18.4089,18.4089,18.4,18.4089,16800.0
2007-08-02 12:25:00,20.59,20.59,20.55,20.56,24400.0,18.4089,18.4089,18.3732,18.3821,24400.0
2007-08-02 12:30:00,20.55,20.55,20.52,20.52,30400.0,18.3732,18.3732,18.3464,18.3464,30400.0
2007-08-02 12:35:00,20.52,20.59,20.51,20.58,31200.0,18.3464,18.4089,18.3374,18.4,31200.0
2007-08-02 12:40:00,20.59,20.6,20.57,20.57,30000.0,18.4089,18.4179,18.3911,18.3911,30000.0
2007-08-02 12:45:00,20.57,20.58,20.56,20.57,29200.0,18.3911,18.4,18.3821,18.3911,29200.0
2007-08-02 12:50:00,20.56,20.57,20.55,20.57,17600.0,18.3821,18.3911,18.3732,18.3911,17600.0
2007-08-02 12:55:00,20.57,20.59,20.55,20.55,41600.0,18.3911,18.4089,18.3732,18.3732,41600.0
2007-08-02 13:00:00,20.55,20.57,20.53,20.53,68800.0,18.3732,18.3911,18.3553,18.3553,68800.0
2007-08-02 13:05:00,20.53,20.56,20.53,20.56,82400.0,18.3553,18.3821,18.3553,18.3821,82400.0
2007-08-02 13:10:00,20.58,20.59,20.56,20.56,48400.0,18.4,18.4089,18.3821,18.3821,48400.0
2007-08-02 13:15:00,20.56,20.59,20.55,20.58,83200.0,18.3821,18.4089,18.3732,18.4,83200.0
2007-08-02 13:20:00,20.59,20.59,20.55,20.56,52400.0,18.4089,18.4089,18.3732,18.3821,52400.0
2007-08-02 13:25:00,20.56,20.59,20.53,20.58,78000.0,18.3821,18.4089,18.3553,18.4,78000.0
2007-08-02 13:30:00,20.59,20.63,20.59,20.61,120400.0,18.4089,18.4447,18.4089,18.4268,120400.0
2007-08-02 13:35:00,20.62,20.62,20.61,20.61,56400.0,18.4358,18.4358,18.4268,18.4268,56400.0
2007-08-02 13:40:00,20.61,20.62,20.61,20.61,96800.0,18.4268,18.4358,18.4268,18.4268,96800.0
2007-08-02 13:45:00,20.61,20.62,20.57,20.57,108800.0,18.4268,18.4358,18.3911,18.3911,108800.0
2007-08-02 13:50:00,20.57,20.62,20.57,20.61,94000.0,18.3911,18.4358,18.3911,18.4268,94000.0
2007-08-02 13:55:00,20.61,20.62,20.61,20.62,88000.0,18.4268,18.4358,18.4268,18.4358,88000.0
2007-08-02 14:00:00,20.62,20.66,20.62,20.65,109600.0,18.4358,18.4715,18.4358,18.4626,109600.0
2007-08-02 14:05:00,20.66,20.71,20.66,20.7,92800.0,18.4715,18.5162,18.4715,18.5073,92800.0
2007-08-02 14:10:00,20.69,20.71,20.66,20.69,103600.0,18.4984,18.5162,18.4715,18.4984,103600.0
2007-08-02 14:15:00,20.68,20.69,20.66,20.66,170000.0,18.4894,18.4984,18.4715,18.4715,170000.0
2007-08-02 14:20:00,20.67,20.68,20.67,20.68,128400.0,18.4805,18.4894,18.4805,18.4894,128400.0
2007-08-02 14:25:00,20.68,20.68,20.57,20.61,316800.0,18.4894,18.4894,18.3911,18.4268,316800.0
2007-08-02 14:30:00,20.61,20.68,20.61,20.65,65600.0,18.4268,18.4894,18.4268,18.4626,65600.0
2007-08-02 14:35:00,20.65,20.66,20.64,20.66,115200.0,18.4626,18.4715,18.4537,18.4715,115200.0
2007-08-02 14:40:00,20.66,20.67,20.65,20.66,114800.0,18.4715,18.4805,18.4626,18.4715,114800.0
2007-08-02 14:45:00,20.66,20.66,20.65,20.66,125600.0,18.4715,18.4715,18.4626,18.4715,125600.0
2007-08-02 14:50:00,20.66,20.66,20.65,20.66,181600.0,18.4715,18.4715,18.4626,18.4715,181600.0
2007-08-02 14:55:00,20.66,20.67,20.64,20.66,152800.0,18.4715,18.4805,18.4537,18.4715,152800.0
2007-08-02 15:00:00,20.67,20.7,20.66,20.69,140000.0,18.4805,18.5073,18.4715,18.4984,140000.0
2007-08-02 15:05:00,20.7,20.74,20.68,20.73,143600.0,18.5073,18.5431,18.4894,18.5341,143600.0
2007-08-02 15:10:00,20.73,20.77,20.72,20.77,152400.0,18.5341,18.5699,18.5252,18.5699,152400.0
2007-08-02 15:15:00,20.77,20.82,20.77,20.82,307600.0,18.5699,18.6146,18.5699,18.6146,307600.0
2007-08-02 15:20:00,20.81,20.86,20.8,20.82,390000.0,18.6056,18.6503,18.5967,18.6146,390000.0
2007-08-02 15:25:00,20.82,20.89,20.79,20.87,262800.0,18.6146,18.6772,18.5878,18.6593,262800.0
2007-08-02 15:30:00,20.87,20.88,20.84,20.87,242400.0,18.6593,18.6682,18.6325,18.6593,242400.0
2007-08-02 15:35:00,20.86,20.9,20.86,20.9,250800.0,18.6503,18.6861,18.6503,18.6861,250800.0
2007-08-02 15:40:00,20.9,20.96,20.89,20.92,398800.0,18.6861,18.7398,18.6772,18.704,398800.0
2007-08-02 15:45:00,20.92,21.0,20.91,21.0,463600.0,18.704,18.7755,18.6951,18.7755,463600.0
2007-08-02 15:50:00,21.0,21.06,20.98,20.98,457200.0,18.7755,18.8292,18.7576,18.7576,457200.0
2007-08-02 15:55:00,20.98,21.04,20.95,20.97,562400.0,18.7576,18.8113,18.7308,18.7487,562400.0
2007-08-03 09:30:00,21.03,21.05,20.84,20.84,76400.0,18.8023,18.8202,18.6325,18.6325,76400.0
2007-08-03 09:35:00,20.86,20.95,20.84,20.95,71200.0,18.6503,18.7308,18.6325,18.7308,71200.0
2007-08-03 09:40:00,20.95,20.95,20.83,20.95,37600.0,18.7308,18.7308,18.6235,18.7308,37600.0
2007-08-03 09:45:00,20.95,20.95,20.89,20.9,67200.0,18.7308,18.7308,18.6772,18.6861,67200.0
2007-08-03 09:50:00,20.9,20.95,20.9,20.95,54800.0,18.6861,18.7308,18.6861,18.7308,54800.0
2007-08-03 09:55:00,20.95,20.95,20.77,20.8,111200.0,18.7308,18.7308,18.5699,18.5967,111200.0
2007-08-03 10:00:00,20.8,20.81,20.77,20.78,68000.0,18.5967,18.6056,18.5699,18.5788,68000.0
2007-08-03 10:05:00,20.79,20.79,20.67,20.7,148000.0,18.5878,18.5878,18.4805,18.5073,148000.0
2007-08-03 10:10:00,20.7,20.75,20.69,20.74,48800.0,18.5073,18.552,18.4984,18.5431,48800.0
2007-08-03 10:15:00,20.72,20.84,20.7,20.82,166400.0,18.5252,18.6325,18.5073,18.6146,166400.0
2007-08-03 10:20:00,20.83,20.91,20.75,20.9,81200.0,18.6235,18.6951,18.552,18.6861,81200.0
2007-08-03 10:25:00,20.89,20.96,20.86,20.96,52000.0,18.6772,18.7398,18.6503,18.7398,52000.0
2007-08-03 10:30:00,20.96,20.98,20.86,20.88,68800.0,18.7398,18.7576,18.6503,18.6682,68800.0
2007-08-03 10:35:00,20.88,20.89,20.8,20.86,41600.0,18.6682,18.6772,18.5967,18.6503,41600.0
2007-08-03 10:40:00,20.86,20.86,20.74,20.82,104400.0,18.6503,18.6503,18.5431,18.6146,104400.0
2007-08-03 10:45:00,20.82,20.86,20.77,20.86,92800.0,18.6146,18.6503,18.5699,18.6503,92800.0
2007-08-03 10:50:00,20.86,20.9,20.86,20.89,57200.0,18.6503,18.6861,18.6503,18.6772,57200.0
2007-08-03 10:55:00,20.89,20.93,20.85,20.87,121600.0,18.6772,18.7129,18.6414,18.6593,121600.0
2007-08-03 11:00:00,20.86,20.94,20.85,20.93,115200.0,18.6503,18.7219,18.6414,18.7129,115200.0
2007-08-03 11:05:00,20.92,20.92,20.85,20.87,40400.0,18.704,18.704,18.6414,18.6593,40400.0
2007-08-03 11:10:00,20.86,20.93,20.85,20.91,47200.0,18.6503,18.7129,18.6414,18.6951,47200.0
2007-08-03 11:15:00,20.92,20.92,20.9,20.92,97200.0,18.704,18.704,18.6861,18.704,97200.0
2007-08-03 11:20:00,20.92,20.92,20.87,20.88,226800.0,18.704,18.704,18.6593,18.6682,226800.0
2007-08-03 11:25:00,20.88,20.93,20.88,20.93,50800.0,18.6682,18.7129,18.6682,18.7129,50800.0
2007-08-03 11:30:00,20.94,20.95,20.88,20.9,44000.0,18.7219,18.7308,18.6682,18.6861,44000.0
2007-08-03 11:35:00,20.9,20.94,20.88,20.94,55600.0,18.6861,18.7219,18.6682,18.7219,55600.0
2007-08-03 11:40:00,20.94,20.96,20.91,20.92,56000.0,18.7219,18.7398,18.6951,18.704,56000.0
2007-08-03 11:45:00,20.92,21.03,20.92,20.98,97200.0,18.704,18.8023,18.704,18.7576,97200.0
2007-08-03 11:50:00,20.97,21.0,20.95,21.0,91200.0,18.7487,18.7755,18.7308,18.7755,91200.0
2007-08-03 11:55:00,20.99,21.04,20.96,20.99,82000.0,18.7666,18.8113,18.7398,18.7666,82000.0
2007-08-03 12:00:00,20.99,21.03,20.99,21.02,84400.0,18.7666,18.8023,18.7666,18.7934,84400.0
2007-08-03 12:05:00,21.02,21.06,20.98,21.05,86800.0,18.7934,18.8292,18.7576,18.8202,86800.0
2007-08-03 12:10:00,21.05,21.12,21.0,21.05,144400.0,18.8202,18.8828,18.7755,18.8202,144400.0
2007-08-03 12:15:00,21.05,21.11,21.05,21.07,123600.0,18.8202,18.8739,18.8202,18.8381,123600.0
2007-08-03 12:20:00,21.06,21.06,21.02,21.03,94400.0,18.8292,18.8292,18.7934,18.8023,94400.0
2007-08-03 12:25:00,21.03,21.05,21.0,21.02,83200.0,18.8023,18.8202,18.7755,18.7934,83200.0
2007-08-03 12:30:00,21.02,21.05,21.0,21.02,63600.0,18.7934,18.8202,18.7755,18.7934,63600.0
2007-08-03 12:35:00,21.02,21.06,21.0,21.06,63200.0,18.7934,18.8292,18.7755,18.8292,63200.0
2007-08-03 12:40:00,21.04,21.05,21.02,21.04,72000.0,18.8113,18.8202,18.7934,18.8113,72000.0
2007-08-03 12:45:00,21.04,21.04,20.98,20.99,59600.0,18.8113,18.8113,18.7576,18.7666,59600.0
2007-08-03 12:50:00,20.99,21.02,20.96,20.96,61200.0,18.7666,18.7934,18.7398,18.7398,61200.0
2007-08-03 12:55:00,20.96,20.97,20.92,20.93,89200.0,18.7398,18.7487,18.704,18.7129,89200.0
2007-08-03 13:00:00,20.93,20.93,20.91,20.91,90000.0,18.7129,18.7129,18.6951,18.6951,90000.0
2007-08-03 13:05:00,20.9,20.95,20.89,20.93,49200.0,18.6861,18.7308,18.6772,18.7129,49200.0
2007-08-03 13:10:00,20.94,20.96,20.92,20.95,23200.0,18.7219,18.7398,18.704,18.7308,23200.0
2007-08-03 13:15:00,20.95,21.0,20.95,20.96,40000.0,18.7308,18.7755,18.7308,18.7398,40000.0
2007-08-03 13:20:00,20.97,21.0,20.96,21.0,22000.0,18.7487,18.7755,18.7398,18.7755,22000.0
2007-08-03 13:25:00,21.0,21.02,21.0,21.0,34000.0,18.7755,18.7934,18.7755,18.7755,34000.0
2007-08-03 13:30:00,21.0,21.01,20.98,21.0,60000.0,18.7755,18.7845,18.7576,18.7755,60000.0
2007-08-03 13:35:00,21.0,21.01,21.0,21.01,131200.0,18.7755,18.7845,18.7755,18.7845,131200.0
2007-08-03 13:40:00,21.01,21.03,21.0,21.01,121200.0,18.7845,18.8023,18.7755,18.7845,121200.0
2007-08-03 13:45:00,21.01,21.02,20.99,21.0,61600.0,18.7845,18.7934,18.7666,18.7755,61600.0
2007-08-03 13:50:00,21.0,21.03,21.0,21.02,67200.0,18.7755,18.8023,18.7755,18.7934,67200.0
2007-08-03 13:55:00,21.03,21.09,21.02,21.07,83600.0,18.8023,18.856,18.7934,18.8381,83600.0
2007-08-03 14:00:00,21.07,21.14,21.06,21.11,84400.0,18.8381,18.9007,18.8292,18.8739,84400.0
2007-08-03 14:05:00,21.11,21.11,21.06,21.07,82800.0,18.8739,18.8739,18.8292,18.8381,82800.0
2007-08-03 14:10:00,21.07,21.08,21.0,21.02,62800.0,18.8381,18.847,18.7755,18.7934,62800.0
2007-08-03 14:15:00,21.02,21.03,21.0,21.03,198800.0,18.7934,18.8023,18.7755,18.8023,198800.0
2007-08-03 14:20:00,21.03,21.06,21.01,21.02,91200.0,18.8023,18.8292,18.7845,18.7934,91200.0
2007-08-03 14:25:00,21.02,21.02,20.91,20.91,121600.0,18.7934,18.7934,18.6951,18.6951,121600.0
2007-08-03 14:30:00,20.92,20.99,20.92,20.98,102000.0,18.704,18.7666,18.704,18.7576,102000.0
2007-08-03 14:35:00,20.99,21.01,20.96,20.97,55200.0,18.7666,18.7845,18.7398,18.7487,55200.0
2007-08-03 14:40:00,20.98,21.01,20.96,20.96,66000.0,18.7576,18.7845,18.7398,18.7398,66000.0
2007-08-03 14:45:00,20.96,20.99,20.9,20.91,78400.0,18.7398,18.7666,18.6861,18.6951,78400.0
2007-08-03 14:50:00,20.91,20.97,20.9,20.95,128400.0,18.6951,18.7487,18.6861,18.7308,128400.0
2007-08-03 14:55:00,20.96,20.96,20.92,20.93,159200.0,18.7398,18.7398,18.704,18.7129,159200.0
2007-08-03 15:00:00,20.94,20.95,20.84,20.88,119200.0,18.7219,18.7308,18.6325,18.6682,119200.0
2007-08-03 15:05:00,20.88,20.92,20.87,20.88,89600.0,18.6682,18.704,18.6593,18.6682,89600.0
2007-08-03 15:10:00,20.88,20.96,20.88,20.95,135600.0,18.6682,18.7398,18.6682,18.7308,135600.0
2007-08-03 15:15:00,20.94,20.97,20.91,20.96,105600.0,18.7219,18.7487,18.6951,18.7398,105600.0
2007-08-03 15:20:00,20.96,20.97,20.9,20.93,99200.0,18.7398,18.7487,18.6861,18.7129,99200.0
2007-08-03 15:25:00,20.93,20.97,20.88,20.88,115600.0,18.7129,18.7487,18.6682,18.6682,115600.0
2007-08-03 15:30:00,20.86,20.92,20.83,20.9,114000.0,18.6503,18.704,18.6235,18.6861,114000.0
2007-08-03 15:35:00,20.89,20.91,20.81,20.82,100400.0,18.6772,18.6951,18.6056,18.6146,100400.0
2007-08-03 15:40:00,20.81,20.86,20.8,20.82,187200.0,18.6056,18.6503,18.5967,18.6146,187200.0
2007-08-03 15:45:00,20.82,20.83,20.76,20.8,223200.0,18.6146,18.6235,18.5609,18.5967,223200.0
2007-08-03 15:50:00,20.79,20.79,20.71,20.74,195200.0,18.5878,18.5878,18.5162,18.5431,195200.0
2007-08-03 15:55:00,20.74,20.79,20.72,20.72,286000.0,18.5431,18.5878,18.5252,18.5252,286000.0
2007-08-06 09:30:00,20.87,20.87,20.58,20.65,286400.0,18.6593,18.6593,18.4,18.4626,286400.0
2007-08-06 09:35:00,20.65,20.7,20.64,20.69,151600.0,18.4626,18.5073,18.4537,18.4984,151600.0
2007-08-06 09:40:00,20.68,20.74,20.68,20.7,212400.0,18.4894,18.5431,18.4894,18.5073,212400.0
2007-08-06 09:45:00,20.69,20.72,20.68,20.7,148800.0,18.4984,18.5252,18.4894,18.5073,148800.0
2007-08-06 09:50:00,20.69,20.71,20.63,20.68,162800.0,18.4984,18.5162,18.4447,18.4894,162800.0
2007-08-06 09:55:00,20.68,20.7,20.65,20.7,148400.0,18.4894,18.5073,18.4626,18.5073,148400.0
2007-08-06 10:00:00,20.7,20.7,20.6,20.6,95200.0,18.5073,18.5073,18.4179,18.4179,95200.0
2007-08-06 10:05:00,20.61,20.61,20.48,20.56,153200.0,18.4268,18.4268,18.3106,18.3821,153200.0
2007-08-06 10:10:00,20.55,20.55,20.44,20.47,95600.0,18.3732,18.3732,18.2748,18.3017,95600.0
2007-08-06 10:15:00,20.47,20.5,20.36,20.36,136000.0,18.3017,18.3285,18.2033,18.2033,136000.0
2007-08-06 10:20:00,20.36,20.45,20.28,20.29,164000.0,18.2033,18.2838,18.1318,18.1407,164000.0
2007-08-06 10:25:00,20.29,20.39,20.26,20.28,139200.0,18.1407,18.2301,18.1139,18.1318,139200.0
2007-08-06 10:30:00,20.28,20.33,20.26,20.3,110800.0,18.1318,18.1765,18.1139,18.1497,110800.0
2007-08-06 10:35:00,20.29,20.38,20.28,20.38,86400.0,18.1407,18.2212,18.1318,18.2212,86400.0
2007-08-06 10:40:00,20.38,20.43,20.36,20.42,75200.0,18.2212,18.2659,18.2033,18.257,75200.0
2007-08-06 10:45:00,20.42,20.46,20.4,20.41,81200.0,18.257,18.2927,18.2391,18.248,81200.0
2007-08-06 10:50:00,20.42,20.42,20.35,20.39,184800.0,18.257,18.257,18.1944,18.2301,184800.0
2007-08-06 10:55:00,20.39,20.46,20.36,20.44,152400.0,18.2301,18.2927,18.2033,18.2748,152400.0
2007-08-06 11:00:00,20.44,20.45,20.42,20.43,104400.0,18.2748,18.2838,18.257,18.2659,104400.0
2007-08-06 11:05:00,20.43,20.48,20.42,20.42,102800.0,18.2659,18.3106,18.257,18.257,102800.0
2007-08-06 11:10:00,20.43,20.46,20.42,20.44,67200.0,18.2659,18.2927,18.257,18.2748,67200.0
2007-08-06 11:15:00,20.44,20.5,20.43,20.49,78000.0,18.2748,18.3285,18.2659,18.3195,78000.0
2007-08-06 11:20:00,20.5,20.51,20.47,20.49,78000.0,18.3285,18.3374,18.3017,18.3195,78000.0
2007-08-06 11:25:00,20.49,20.51,20.46,20.5,62400.0,18.3195,18.3374,18.2927,18.3285,62400.0
2007-08-06 11:30:00,20.5,20.5,20.45,20.46,61600.0,18.3285,18.3285,18.2838,18.2927,61600.0
2007-08-06 11:35:00,20.46,20.46,20.39,20.4,50400.0,18.2927,18.2927,18.2301,18.2391,50400.0
2007-08-06 11:40:00,20.4,20.47,20.4,20.46,67200.0,18.2391,18.3017,18.2391,18.2927,67200.0
2007-08-06 11:45:00,20.46,20.5,20.46,20.49,99200.0,18.2927,18.3285,18.2927,18.3195,99200.0
2007-08-06 11:50:00,20.5,20.56,20.49,20.55,107200.0,18.3285,18.3821,18.3195,18.3732,107200.0
2007-08-06 11:55:00,20.55,20.6,20.52,20.52,74400.0,18.3732,18.4179,18.3464,18.3464,74400.0
2007-08-06 12:00:00,20.52,20.53,20.49,20.52,31200.0,18.3464,18.3553,18.3195,18.3464,31200.0
2007-08-06 12:05:00,20.52,20.55,20.48,20.54,42400.0,18.3464,18.3732,18.3106,18.3642,42400.0
2007-08-06 12:10:00,20.54,20.55,20.54,20.54,26400.0,18.3642,18.3732,18.3642,18.3642,26400.0
2007-08-06 12:15:00,20.55,20.56,20.43,20.47,110400.0,18.3732,18.3821,18.2659,18.3017,110400.0
2007-08-06 12:20:00,20.47,20.5,20.43,20.45,34800.0,18.3017,18.3285,18.2659,18.2838,34800.0
2007-08-06 12:25:00,20.45,20.53,20.45,20.52,39600.0,18.2838,18.3553,18.2838,18.3464,39600.0
2007-08-06 12:30:00,20.51,20.57,20.5,20.56,26800.0,18.3374,18.3911,18.3285,18.3821,26800.0
2007-08-06 12:35:00,20.57,20.67,20.57,20.67,74000.0,18.3911,18.4805,18.3911,18.4805,74000.0
2007-08-06 12:40:00,20.67,20.72,20.65,20.66,37600.0,18.4805,18.5252,18.4626,18.4715,37600.0
2007-08-06 12:45:00,20.64,20.7,20.64,20.69,39200.0,18.4537,18.5073,18.4537,18.4984,39200.0
2007-08-06 12:50:00,20.69,20.7,20.64,20.64,46000.0,18.4984,18.5073,18.4537,18.4537,46000.0
2007-08-06 12:55:00,20.63,20.64,20.58,20.6,31200.0,18.4447,18.4537,18.4,18.4179,31200.0
2007-08-06 13:00:00,20.6,20.65,20.59,20.65,80800.0,18.4179,18.4626,18.4089,18.4626,80800.0
2007-08-06 13:05:00,20.65,20.65,20.58,20.6,130800.0,18.4626,18.4626,18.4,18.4179,130800.0
2007-08-06 13:10:00,20.59,20.62,20.55,20.62,102000.0,18.4089,18.4358,18.3732,18.4358,102000.0
2007-08-06 13:15:00,20.63,20.64,20.6,20.61,37600.0,18.4447,18.4537,18.4179,18.4268,37600.0
2007-08-06 13:20:00,20.61,20.62,20.56,20.62,23600.0,18.4268,18.4358,18.3821,18.4358,23600.0
2007-08-06 13:25:00,20.63,20.64,20.59,20.6,32400.0,18.4447,18.4537,18.4089,18.4179,32400.0
2007-08-06 13:30:00,20.59,20.6,20.56,20.57,42400.0,18.4089,18.4179,18.3821,18.3911,42400.0
2007-08-06 13:35:00,20.57,20.59,20.55,20.57,38800.0,18.3911,18.4089,18.3732,18.3911,38800.0
2007-08-06 13:40:00,20.57,20.59,20.49,20.52,46800.0,18.3911,18.4089,18.3195,18.3464,46800.0
2007-08-06 13:45:00,20.51,20.51,20.44,20.44,60800.0,18.3374,18.3374,18.2748,18.2748,60800.0
2007-08-06 13:50:00,20.44,20.52,20.44,20.52,40800.0,18.2748,18.3464,18.2748,18.3464,40800.0
2007-08-06 13:55:00,20.52,20.52,20.46,20.49,30000.0,18.3464,18.3464,18.2927,18.3195,30000.0
2007-08-06 14:00:00,20.48,20.54,20.48,20.53,31200.0,18.3106,18.3642,18.3106,18.3553,31200.0
2007-08-06 14:05:00,20.53,20.61,20.52,20.6,81200.0,18.3553,18.4268,18.3464,18.4179,81200.0
2007-08-06 14:10:00,20.6,20.61,20.52,20.59,77600.0,18.4179,18.4268,18.3464,18.4089,77600.0
2007-08-06 14:15:00,20.6,20.66,20.56,20.66,56800.0,18.4179,18.4715,18.3821,18.4715,56800.0
2007-08-06 14:20:00,20.66,20.68,20.57,20.58,70000.0,18.4715,18.4894,18.3911,18.4,70000.0
2007-08-06 14:25:00,20.59,20.61,20.55,20.58,89600.0,18.4089,18.4268,18.3732,18.4,89600.0
2007-08-06 14:30:00,20.58,20.63,20.58,20.61,25200.0,18.4,18.4447,18.4,18.4268,25200.0
2007-08-06 14:35:00,20.61,20.7,20.59,20.7,44000.0,18.4268,18.5073,18.4089,18.5073,44000.0
2007-08-06 14:40:00,20.7,20.76,20.68,20.76,173600.0,18.5073,18.5609,18.4894,18.5609,173600.0
2007-08-06 14:45:00,20.76,20.81,20.76,20.78,104400.0,18.5609,18.6056,18.5609,18.5788,104400.0
2007-08-06 14:50:00,20.78,20.8,20.77,20.78,52400.0,18.5788,18.5967,18.5699,18.5788,52400.0
2007-08-06 14:55:00,20.77,20.8,20.74,20.75,234000.0,18.5699,18.5967,18.5431,18.552,234000.0
2007-08-06 15:00:00,20.75,20.78,20.74,20.74,85600.0,18.552,18.5788,18.5431,18.5431,85600.0
2007-08-06 15:05:00,20.74,20.74,20.67,20.71,174000.0,18.5431,18.5431,18.4805,18.5162,174000.0
2007-08-06 15:10:00,20.7,20.74,20.7,20.74,75600.0,18.5073,18.5431,18.5073,18.5431,75600.0
2007-08-06 15:15:00,20.73,20.76,20.73,20.74,57600.0,18.5341,18.5609,18.5341,18.5431,57600.0
2007-08-06 15:20:00,20.74,20.78,20.71,20.74,89200.0,18.5431,18.5788,18.5162,18.5431,89200.0
2007-08-06 15:25:00,20.73,20.8,20.73,20.8,97200.0,18.5341,18.5967,18.5341,18.5967,97200.0
2007-08-06 15:30:00,20.8,20.83,20.77,20.82,197200.0,18.5967,18.6235,18.5699,18.6146,197200.0
2007-08-06 15:35:00,20.81,20.83,20.79,20.8,178000.0,18.6056,18.6235,18.5878,18.5967,178000.0
2007-08-06 15:40:00,20.8,20.85,20.8,20.85,100400.0,18.5967,18.6414,18.5967,18.6414,100400.0
2007-08-06 15:45:00,20.85,20.9,20.85,20.88,114000.0,18.6414,18.6861,18.6414,18.6682,114000.0
2007-08-06 15:50:00,20.89,20.92,20.88,20.9,121600.0,18.6772,18.704,18.6682,18.6861,121600.0
2007-08-06 15:55:00,20.91,20.96,20.88,20.96,202400.0,18.6951,18.7398,18.6682,18.7398,202400.0
2007-08-07 09:30:00,20.77,20.91,20.74,20.86,88400.0,18.5699,18.6951,18.5431,18.6503,88400.0
2007-08-07 09:35:00,20.87,20.95,20.86,20.95,127600.0,18.6593,18.7308,18.6503,18.7308,127600.0
2007-08-07 09:40:00,20.95,21.02,20.94,21.01,124000.0,18.7308,18.7934,18.7219,18.7845,124000.0
2007-08-07 09:45:00,21.01,21.02,20.99,21.01,186000.0,18.7845,18.7934,18.7666,18.7845,186000.0
2007-08-07 09:50:00,21.01,21.05,21.0,21.04,82800.0,18.7845,18.8202,18.7755,18.8113,82800.0
2007-08-07 09:55:00,21.04,21.09,21.03,21.05,57600.0,18.8113,18.856,18.8023,18.8202,57600.0
2007-08-07 10:00:00,21.04,21.08,21.02,21.08,73200.0,18.8113,18.847,18.7934,18.847,73200.0
2007-08-07 10:05:00,21.09,21.09,21.05,21.08,129600.0,18.856,18.856,18.8202,18.847,129600.0
2007-08-07 10:10:00,21.08,21.09,21.06,21.06,63200.0,18.847,18.856,18.8292,18.8292,63200.0
2007-08-07 10:15:00,21.06,21.1,21.06,21.09,259200.0,18.8292,18.8649,18.8292,18.856,259200.0
2007-08-07 10:20:00,21.09,21.1,21.08,21.09,198000.0,18.856,18.8649,18.847,18.856,198000.0
2007-08-07 10:25:00,21.09,21.09,21.08,21.09,146400.0,18.856,18.856,18.847,18.856,146400.0
2007-08-07 10:30:00,21.09,21.11,21.08,21.1,125200.0,18.856,18.8739,18.847,18.8649,125200.0
2007-08-07 10:35:00,21.1,21.1,21.05,21.05,88000.0,18.8649,18.8649,18.8202,18.8202,88000.0
2007-08-07 10:40:00,21.05,21.05,21.01,21.02,138800.0,18.8202,18.8202,18.7845,18.7934,138800.0
2007-08-07 10:45:00,21.02,21.03,21.0,21.0,114000.0,18.7934,18.8023,18.7755,18.7755,114000.0
2007-08-07 10:50:00,21.0,21.01,20.93,20.93,104800.0,18.7755,18.7845,18.7129,18.7129,104800.0
2007-08-07 10:55:00,20.94,20.96,20.9,20.96,49200.0,18.7219,18.7398,18.6861,18.7398,49200.0
2007-08-07 11:00:00,20.96,20.97,20.93,20.95,77600.0,18.7398,18.7487,18.7129,18.7308,77600.0
2007-08-07 11:05:00,20.94,20.95,20.82,20.82,77600.0,18.7219,18.7308,18.6146,18.6146,77600.0
2007-08-07 11:10:00,20.82,20.88,20.79,20.86,108800.0,18.6146,18.6682,18.5878,18.6503,108800.0
2007-08-07 11:15:00,20.87,20.92,20.86,20.92,114400.0,18.6593,18.704,18.6503,18.704,114400.0
2007-08-07 11:20:00,20.93,20.93,20.87,20.9,86800.0,18.7129,18.7129,18.6593,18.6861,86800.0
2007-08-07 11:25:00,20.88,20.92,20.88,20.92,51600.0,18.6682,18.704,18.6682,18.704,51600.0
2007-08-07 11:30:00,20.91,20.91,20.86,20.86,64800.0,18.6951,18.6951,18.6503,18.6503,64800.0
2007-08-07 11:35:00,20.86,20.86,20.84,20.85,106400.0,18.6503,18.6503,18.6325,18.6414,106400.0
2007-08-07 11:40:00,20.85,20.91,20.83,20.9,93600.0,18.6414,18.6951,18.6235,18.6861,93600.0
2007-08-07 11:45:00,20.91,20.91,20.88,20.9,206000.0,18.6951,18.6951,18.6682,18.6861,206000.0
2007-08-07 11:50:00,20.9,20.93,20.89,20.92,41200.0,18.6861,18.7129,18.6772,18.704,41200.0
2007-08-07 11:55:00,20.92,20.93,20.9,20.91,42000.0,18.704,18.7129,18.6861,18.6951,42000.0
2007-08-07 12:00:00,20.92,20.94,20.92,20.93,67600.0,18.704,18.7219,18.704,18.7129,67600.0
2007-08-07 12:05:00,20.94,21.0,20.93,21.0,131600.0,18.7219,18.7755,18.7129,18.7755,131600.0
2007-08-07 12:10:00,21.0,21.03,20.99,21.02,71600.0,18.7755,18.8023,18.7666,18.7934,71600.0
2007-08-07 12:15:00,21.02,21.02,20.99,20.99,48000.0,18.7934,18.7934,18.7666,18.7666,48000.0
2007-08-07 12:20:00,20.99,21.0,20.98,21.0,54800.0,18.7666,18.7755,18.7576,18.7755,54800.0
2007-08-07 12:25:00,21.0,21.01,21.0,21.0,39600.0,18.7755,18.7845,18.7755,18.7755,39600.0
2007-08-07 12:30:00,21.0,21.03,21.0,21.02,107600.0,18.7755,18.8023,18.7755,18.7934,107600.0
2007-08-07 12:35:00,21.02,21.05,21.0,21.02,73600.0,18.7934,18.8202,18.7755,18.7934,73600.0
2007-08-07 12:40:00,21.02,21.03,21.0,21.0,41200.0,18.7934,18.8023,18.7755,18.7755,41200.0
2007-08-07 12:45:00,21.01,21.02,21.0,21.0,53200.0,18.7845,18.7934,18.7755,18.7755,53200.0
2007-08-07 12:50:00,21.0,21.01,20.98,21.0,40800.0,18.7755,18.7845,18.7576,18.7755,40800.0
2007-08-07 12:55:00,21.0,21.02,20.98,20.99,37200.0,18.7755,18.7934,18.7576,18.7666,37200.0
2007-08-07 13:00:00,20.98,21.0,20.98,21.0,55200.0,18.7576,18.7755,18.7576,18.7755,55200.0
2007-08-07 13:05:00,21.0,21.04,20.97,21.04,30000.0,18.7755,18.8113,18.7487,18.8113,30000.0
2007-08-07 13:10:00,21.04,21.06,20.97,20.99,104800.0,18.8113,18.8292,18.7487,18.7666,104800.0
2007-08-07 13:15:00,21.0,21.02,21.0,21.01,26800.0,18.7755,18.7934,18.7755,18.7845,26800.0
2007-08-07 13:20:00,21.02,21.04,20.99,21.0,62800.0,18.7934,18.8113,18.7666,18.7755,62800.0
2007-08-07 13:25:00,21.0,21.03,20.99,21.03,40000.0,18.7755,18.8023,18.7666,18.8023,40000.0
2007-08-07 13:30:00,21.02,21.02,21.0,21.0,41600.0,18.7934,18.7934,18.7755,18.7755,41600.0
2007-08-07 13:35:00,20.99,20.99,20.94,20.98,76000.0,18.7666,18.7666,18.7219,18.7576,76000.0
2007-08-07 13:40:00,20.98,21.0,20.93,20.99,62000.0,18.7576,18.7755,18.7129,18.7666,62000.0
2007-08-07 13:45:00,20.99,21.08,20.97,21.08,46400.0,18.7666,18.847,18.7487,18.847,46400.0
2007-08-07 13:50:00,21.07,21.07,21.04,21.05,51600.0,18.8381,18.8381,18.8113,18.8202,51600.0
2007-08-07 13:55:00,21.06,21.07,21.05,21.07,52800.0,18.8292,18.8381,18.8202,18.8381,52800.0
2007-08-07 14:00:00,21.07,21.11,21.07,21.1,72400.0,18.8381,18.8739,18.8381,18.8649,72400.0
2007-08-07 14:05:00,21.1,21.13,21.1,21.11,87200.0,18.8649,18.8917,18.8649,18.8739,87200.0
2007-08-07 14:10:00,21.11,21.15,20.97,20.98,86800.0,18.8739,18.9096,18.7487,18.7576,86800.0
2007-08-07 14:15:00,20.99,21.09,20.78,20.9,296800.0,18.7666,18.856,18.5788,18.6861,296800.0
2007-08-07 14:20:00,20.91,21.06,20.86,20.94,165200.0,18.6951,18.8292,18.6503,18.7219,165200.0
2007-08-07 14:25:00,20.95,21.0,20.87,20.88,174400.0,18.7308,18.7755,18.6593,18.6682,174400.0
2007-08-07 14:30:00,20.86,20.92,20.76,20.85,200400.0,18.6503,18.704,18.5609,18.6414,200400.0
2007-08-07 14:35:00,20.84,20.88,20.78,20.8,165200.0,18.6325,18.6682,18.5788,18.5967,165200.0
2007-08-07 14:40:00,20.8,20.92,20.8,20.89,93200.0,18.5967,18.704,18.5967,18.6772,93200.0
2007-08-07 14:45:00,20.9,20.96,20.86,20.95,129200.0,18.6861,18.7398,18.6503,18.7308,129200.0
2007-08-07 14:50:00,20.95,21.0,20.93,20.95,101200.0,18.7308,18.7755,18.7129,18.7308,101200.0
2007-08-07 14:55:00,20.96,21.09,20.95,21.08,111600.0,18.7398,18.856,18.7308,18.847,111600.0
2007-08-07 15:00:00,21.09,21.15,21.07,21.12,239200.0,18.856,18.9096,18.8381,18.8828,239200.0
2007-08-07 15:05:00,21.13,21.16,21.11,21.13,143200.0,18.8917,18.9186,18.8739,18.8917,143200.0
2007-08-07 15:10:00,21.12,21.16,21.1,21.15,103200.0,18.8828,18.9186,18.8649,18.9096,103200.0
2007-08-07 15:15:00,21.15,21.2,21.13,21.17,124800.0,18.9096,18.9543,18.8917,18.9275,124800.0
2007-08-07 15:20:00,21.16,21.21,21.1,21.21,164400.0,18.9186,18.9633,18.8649,18.9633,164400.0
2007-08-07 15:25:00,21.2,21.24,21.17,21.23,233600.0,18.9543,18.9901,18.9275,18.9812,233600.0
2007-08-07 15:30:00,21.24,21.33,21.23,21.32,334000.0,18.9901,19.0706,18.9812,19.0616,334000.0
2007-08-07 15:35:00,21.33,21.36,21.29,21.34,195200.0,19.0706,19.0974,19.0348,19.0795,195200.0
2007-08-07 15:40:00,21.34,21.36,21.31,21.34,97200.0,19.0795,19.0974,19.0527,19.0795,97200.0
2007-08-07 15:45:00,21.33,21.35,21.2,21.25,143200.0,19.0706,19.0884,18.9543,18.999,143200.0
2007-08-07 15:50:00,21.25,21.29,21.17,21.23,328800.0,18.999,19.0348,18.9275,18.9812,328800.0
2007-08-07 15:55:00,21.23,21.3,21.18,21.26,351600.0,18.9812,19.0437,18.9365,19.008,351600.0
2007-08-08 09:30:00,21.38,21.63,21.38,21.63,216000.0,19.1153,19.3388,19.1153,19.3388,216000.0
2007-08-08 09:35:00,21.63,21.68,21.56,21.67,167600.0,19.3388,19.3835,19.2762,19.3745,167600.0
2007-08-08 09:40:00,21.67,21.68,21.58,21.67,129600.0,19.3745,19.3835,19.2941,19.3745,129600.0
2007-08-08 09:45:00,21.68,21.72,21.61,21.69,182000.0,19.3835,19.4193,19.3209,19.3924,182000.0
2007-08-08 09:50:00,21.68,21.79,21.66,21.79,446000.0,19.3835,19.4818,19.3656,19.4818,446000.0
2007-08-08 09:55:00,21.8,21.93,21.8,21.9,302400.0,19.4908,19.607,19.4908,19.5802,302400.0
2007-08-08 10:00:00,21.9,21.97,21.89,21.92,259600.0,19.5802,19.6428,19.5712,19.5981,259600.0
2007-08-08 10:05:00,21.92,21.92,21.85,21.88,208000.0,19.5981,19.5981,19.5355,19.5623,208000.0
2007-08-08 10:10:00,21.88,21.9,21.75,21.81,199200.0,19.5623,19.5802,19.4461,19.4997,199200.0
2007-08-08 10:15:00,21.81,21.83,21.78,21.81,146000.0,19.4997,19.5176,19.4729,19.4997,146000.0
2007-08-08 10:20:00,21.81,21.86,21.78,21.85,144800.0,19.4997,19.5444,19.4729,19.5355,144800.0
2007-08-08 10:25:00,21.86,21.96,21.85,21.91,132400.0,19.5444,19.6338,19.5355,19.5891,132400.0
2007-08-08 10:30:00,21.91,21.99,21.87,21.99,212800.0,19.5891,19.6607,19.5534,19.6607,212800.0
2007-08-08 10:35:00,21.98,22.09,21.93,22.07,174000.0,19.6517,19.7501,19.607,19.7322,174000.0
2007-08-08 10:40:00,22.08,22.18,22.07,22.17,163200.0,19.7411,19.8305,19.7322,19.8216,163200.0
2007-08-08 10:45:00,22.17,22.19,22.14,22.19,106000.0,19.8216,19.8395,19.7948,19.8395,106000.0
2007-08-08 10:50:00,22.18,22.2,22.15,22.18,124400.0,19.8305,19.8484,19.8037,19.8305,124400.0
2007-08-08 10:55:00,22.17,22.22,22.1,22.14,199600.0,19.8216,19.8663,19.759,19.7948,199600.0
2007-08-08 11:00:00,22.14,22.16,22.1,22.11,181600.0,19.7948,19.8126,19.759,19.7679,181600.0
2007-08-08 11:05:00,22.1,22.15,22.08,22.1,97200.0,19.759,19.8037,19.7411,19.759,97200.0
2007-08-08 11:10:00,22.11,22.18,22.11,22.16,245200.0,19.7679,19.8305,19.7679,19.8126,245200.0
2007-08-08 11:15:00,22.16,22.16,22.11,22.11,89600.0,19.8126,19.8126,19.7679,19.7679,89600.0
2007-08-08 11:20:00,22.1,22.1,21.9,22.02,170400.0,19.759,19.759,19.5802,19.6875,170400.0
2007-08-08 11:25:00,22.03,22.07,21.96,21.96,76400.0,19.6964,19.7322,19.6338,19.6338,76400.0
2007-08-08 11:30:00,21.96,22.0,21.93,21.99,78000.0,19.6338,19.6696,19.607,19.6607,78000.0
2007-08-08 11:35:00,21.99,22.02,21.99,22.01,45600.0,19.6607,19.6875,19.6607,19.6785,45600.0
2007-08-08 11:40:00,22.01,22.02,21.99,22.0,73600.0,19.6785,19.6875,19.6607,19.6696,73600.0
2007-08-08 11:45:00,22.0,22.0,21.85,21.86,185600.0,19.6696,19.6696,19.5355,19.5444,185600.0
2007-08-08 11:50:00,21.88,21.89,21.84,21.85,91600.0,19.5623,19.5712,19.5265,19.5355,91600.0
2007-08-08 11:55:00,21.85,21.87,21.77,21.77,160000.0,19.5355,19.5534,19.464,19.464,160000.0
2007-08-08 12:00:00,21.77,21.83,21.72,21.76,230000.0,19.464,19.5176,19.4193,19.455,230000.0
2007-08-08 12:05:00,21.76,21.85,21.72,21.73,185600.0,19.455,19.5355,19.4193,19.4282,185600.0
2007-08-08 12:10:00,21.73,21.78,21.63,21.76,217200.0,19.4282,19.4729,19.3388,19.455,217200.0
2007-08-08 12:15:00,21.76,21.78,21.74,21.75,96800.0,19.455,19.4729,19.4371,19.4461,96800.0
2007-08-08 12:20:00,21.75,21.79,21.75,21.76,66800.0,19.4461,19.4818,19.4461,19.455,66800.0
2007-08-08 12:25:00,21.76,21.78,21.74,21.78,46800.0,19.455,19.4729,19.4371,19.4729,46800.0
2007-08-08 12:30:00,21.77,21.82,21.76,21.8,59200.0,19.464,19.5087,19.455,19.4908,59200.0
2007-08-08 12:35:00,21.81,21.91,21.8,21.9,50400.0,19.4997,19.5891,19.4908,19.5802,50400.0
2007-08-08 12:40:00,21.89,21.91,21.8,21.8,87600.0,19.5712,19.5891,19.4908,19.4908,87600.0
2007-08-08 12:45:00,21.8,21.96,21.79,21.93,101200.0,19.4908,19.6338,19.4818,19.607,101200.0
2007-08-08 12:50:00,21.92,21.93,21.84,21.84,78800.0,19.5981,19.607,19.5265,19.5265,78800.0
2007-08-08 12:55:00,21.84,21.85,21.75,21.75,80800.0,19.5265,19.5355,19.4461,19.4461,80800.0
2007-08-08 13:00:00,21.76,21.77,21.71,21.76,128800.0,19.455,19.464,19.4103,19.455,128800.0
2007-08-08 13:05:00,21.77,21.79,21.75,21.77,78000.0,19.464,19.4818,19.4461,19.464,78000.0
2007-08-08 13:10:00,21.77,21.88,21.76,21.85,87200.0,19.464,19.5623,19.455,19.5355,87200.0
2007-08-08 13:15:00,21.86,21.87,21.82,21.85,96400.0,19.5444,19.5534,19.5087,19.5355,96400.0
2007-08-08 13:20:00,21.85,21.86,21.75,21.78,63200.0,19.5355,19.5444,19.4461,19.4729,63200.0
2007-08-08 13:25:00,21.77,21.81,21.76,21.76,72800.0,19.464,19.4997,19.455,19.455,72800.0
2007-08-08 13:30:00,21.77,21.84,21.75,21.83,80800.0,19.464,19.5265,19.4461,19.5176,80800.0
2007-08-08 13:35:00,21.83,21.88,21.81,21.82,85200.0,19.5176,19.5623,19.4997,19.5087,85200.0
2007-08-08 13:40:00,21.82,21.85,21.82,21.84,93600.0,19.5087,19.5355,19.5087,19.5265,93600.0
2007-08-08 13:45:00,21.84,21.89,21.83,21.88,96400.0,19.5265,19.5712,19.5176,19.5623,96400.0
2007-08-08 13:50:00,21.88,21.89,21.86,21.89,95600.0,19.5623,19.5712,19.5444,19.5712,95600.0
2007-08-08 13:55:00,21.89,21.91,21.88,21.9,73600.0,19.5712,19.5891,19.5623,19.5802,73600.0
2007-08-08 14:00:00,21.9,21.9,21.83,21.83,70400.0,19.5802,19.5802,19.5176,19.5176,70400.0
2007-08-08 14:05:00,21.82,21.83,21.78,21.79,74400.0,19.5087,19.5176,19.4729,19.4818,74400.0
2007-08-08 14:10:00,21.79,21.81,21.75,21.79,99200.0,19.4818,19.4997,19.4461,19.4818,99200.0
2007-08-08 14:15:00,21.8,21.83,21.77,21.82,65200.0,19.4908,19.5176,19.464,19.5087,65200.0
2007-08-08 14:20:00,21.81,21.84,21.8,21.8,55200.0,19.4997,19.5265,19.4908,19.4908,55200.0
2007-08-08 14:25:00,21.8,21.93,21.8,21.87,168800.0,19.4908,19.607,19.4908,19.5534,168800.0
2007-08-08 14:30:00,21.88,21.92,21.86,21.89,78400.0,19.5623,19.5981,19.5444,19.5712,78400.0
2007-08-08 14:35:00,21.89,21.93,21.88,21.92,116000.0,19.5712,19.607,19.5623,19.5981,116000.0
2007-08-08 14:40:00,21.91,21.93,21.86,21.92,113200.0,19.5891,19.607,19.5444,19.5981,113200.0
2007-08-08 14:45:00,21.93,21.94,21.85,21.87,120000.0,19.607,19.6159,19.5355,19.5534,120000.0
2007-08-08 14:50:00,21.86,21.9,21.77,21.77,156800.0,19.5444,19.5802,19.464,19.464,156800.0
2007-08-08 14:55:00,21.77,21.79,21.69,21.72,120400.0,19.464,19.4818,19.3924,19.4193,120400.0
2007-08-08 15:00:00,21.72,21.76,21.68,21.69,127600.0,19.4193,19.455,19.3835,19.3924,127600.0
2007-08-08 15:05:00,21.69,21.73,21.62,21.62,137200.0,19.3924,19.4282,19.3298,19.3298,137200.0
2007-08-08 15:10:00,21.61,21.75,21.6,21.74,122400.0,19.3209,19.4461,19.312,19.4371,122400.0
2007-08-08 15:15:00,21.75,21.82,21.67,21.82,135200.0,19.4461,19.5087,19.3745,19.5087,135200.0
2007-08-08 15:20:00,21.82,21.86,21.71,21.72,170800.0,19.5087,19.5444,19.4103,19.4193,170800.0
2007-08-08 15:25:00,21.72,21.79,21.64,21.66,147200.0,19.4193,19.4818,19.3477,19.3656,147200.0
2007-08-08 15:30:00,21.66,21.66,21.56,21.58,355200.0,19.3656,19.3656,19.2762,19.2941,355200.0
2007-08-08 15:35:00,21.58,21.59,21.52,21.53,158400.0,19.2941,19.303,19.2404,19.2494,158400.0
2007-08-08 15:40:00,21.51,21.53,21.4,21.41,239600.0,19.2315,19.2494,19.1331,19.1421,239600.0
2007-08-08 15:45:00,21.41,21.41,21.28,21.28,271200.0,19.1421,19.1421,19.0259,19.0259,271200.0
2007-08-08 15:50:00,21.28,21.5,21.25,21.49,342800.0,19.0259,19.2226,18.999,19.2136,342800.0
2007-08-08 15:55:00,21.49,21.77,21.49,21.77,363600.0,19.2136,19.464,19.2136,19.464,363600.0
2007-08-09 09:30:00,21.43,21.48,21.01,21.08,343200.0,19.16,19.2047,18.7845,18.847,343200.0
2007-08-09 09:35:00,21.13,21.54,21.13,21.38,118800.0,18.8917,19.2583,18.8917,19.1153,118800.0
2007-08-09 09:40:00,21.4,21.4,21.18,21.19,294400.0,19.1331,19.1331,18.9365,18.9454,294400.0
2007-08-09 09:45:00,21.16,21.29,21.14,21.29,242400.0,18.9186,19.0348,18.9007,19.0348,242400.0
2007-08-09 09:50:00,21.29,21.41,21.28,21.4,139200.0,19.0348,19.1421,19.0259,19.1331,139200.0
2007-08-09 09:55:00,21.4,21.47,21.38,21.47,78800.0,19.1331,19.1957,19.1153,19.1957,78800.0
2007-08-09 10:00:00,21.5,21.55,21.41,21.42,165600.0,19.2226,19.2673,19.1421,19.151,165600.0
2007-08-09 10:05:00,21.43,21.49,21.33,21.45,209200.0,19.16,19.2136,19.0706,19.1779,209200.0
2007-08-09 10:10:00,21.45,21.5,21.43,21.49,70400.0,19.1779,19.2226,19.16,19.2136,70400.0
2007-08-09 10:15:00,21.5,21.63,21.5,21.62,69200.0,19.2226,19.3388,19.2226,19.3298,69200.0
2007-08-09 10:20:00,21.61,21.61,21.5,21.59,78400.0,19.3209,19.3209,19.2226,19.303,78400.0
2007-08-09 10:25:00,21.6,21.69,21.6,21.69,57600.0,19.312,19.3924,19.312,19.3924,57600.0
2007-08-09 10:30:00,21.68,21.75,21.64,21.75,105200.0,19.3835,19.4461,19.3477,19.4461,105200.0
2007-08-09 10:35:00,21.73,21.75,21.6,21.65,64400.0,19.4282,19.4461,19.312,19.3567,64400.0
2007-08-09 10:40:00,21.66,21.7,21.63,21.68,75200.0,19.3656,19.4014,19.3388,19.3835,75200.0
2007-08-09 10:45:00,21.7,21.7,21.62,21.68,73200.0,19.4014,19.4014,19.3298,19.3835,73200.0
2007-08-09 10:50:00,21.7,21.71,21.68,21.71,84800.0,19.4014,19.4103,19.3835,19.4103,84800.0
2007-08-09 10:55:00,21.71,21.75,21.7,21.75,86400.0,19.4103,19.4461,19.4014,19.4461,86400.0
2007-08-09 11:00:00,21.75,21.79,21.75,21.79,157200.0,19.4461,19.4818,19.4461,19.4818,157200.0
2007-08-09 11:05:00,21.78,21.85,21.78,21.82,139600.0,19.4729,19.5355,19.4729,19.5087,139600.0
2007-08-09 11:10:00,21.82,21.9,21.81,21.88,82400.0,19.5087,19.5802,19.4997,19.5623,82400.0
2007-08-09 11:15:00,21.9,21.9,21.83,21.85,70400.0,19.5802,19.5802,19.5176,19.5355,70400.0
2007-08-09 11:20:00,21.84,21.86,21.81,21.85,59200.0,19.5265,19.5444,19.4997,19.5355,59200.0
2007-08-09 11:25:00,21.86,21.87,21.85,21.86,62000.0,19.5444,19.5534,19.5355,19.5444,62000.0
2007-08-09 11:30:00,21.85,21.91,21.85,21.9,72800.0,19.5355,19.5891,19.5355,19.5802,72800.0
2007-08-09 11:35:00,21.9,21.9,21.82,21.9,99200.0,19.5802,19.5802,19.5087,19.5802,99200.0
2007-08-09 11:40:00,21.9,21.97,21.89,21.93,192400.0,19.5802,19.6428,19.5712,19.607,192400.0
2007-08-09 11:45:00,21.92,21.96,21.89,21.92,114800.0,19.5981,19.6338,19.5712,19.5981,114800.0
2007-08-09 11:50:00,21.93,22.0,21.93,21.97,175200.0,19.607,19.6696,19.607,19.6428,175200.0
2007-08-09 11:55:00,21.97,22.05,21.97,22.0,273200.0,19.6428,19.7143,19.6428,19.6696,273200.0
2007-08-09 12:00:00,22.0,22.07,22.0,22.04,167200.0,19.6696,19.7322,19.6696,19.7054,167200.0
2007-08-09 12:05:00,22.05,22.08,22.04,22.07,180000.0,19.7143,19.7411,19.7054,19.7322,180000.0
2007-08-09 12:10:00,22.07,22.16,22.06,22.16,263600.0,19.7322,19.8126,19.7232,19.8126,263600.0
2007-08-09 12:15:00,22.17,22.19,22.15,22.16,110800.0,19.8216,19.8395,19.8037,19.8126,110800.0
2007-08-09 12:20:00,22.16,22.22,22.16,22.17,187200.0,19.8126,19.8663,19.8126,19.8216,187200.0
2007-08-09 12:25:00,22.17,22.2,22.15,22.18,156400.0,19.8216,19.8484,19.8037,19.8305,156400.0
2007-08-09 12:30:00,22.19,22.19,22.08,22.09,231200.0,19.8395,19.8395,19.7411,19.7501,231200.0
2007-08-09 12:35:00,22.09,22.09,21.92,21.94,168000.0,19.7501,19.7501,19.5981,19.6159,168000.0
2007-08-09 12:40:00,21.95,21.96,21.82,21.82,156000.0,19.6249,19.6338,19.5087,19.5087,156000.0
2007-08-09 12:45:00,21.82,21.87,21.81,21.81,168800.0,19.5087,19.5534,19.4997,19.4997,168800.0
2007-08-09 12:50:00,21.81,21.82,21.64,21.72,147200.0,19.4997,19.5087,19.3477,19.4193,147200.0
2007-08-09 12:55:00,21.72,21.86,21.72,21.85,120000.0,19.4193,19.5444,19.4193,19.5355,120000.0
2007-08-09 13:00:00,21.85,21.88,21.83,21.87,93600.0,19.5355,19.5623,19.5176,19.5534,93600.0
2007-08-09 13:05:00,21.87,21.94,21.85,21.94,148000.0,19.5534,19.6159,19.5355,19.6159,148000.0
2007-08-09 13:10:00,21.94,21.98,21.8,21.83,91200.0,19.6159,19.6517,19.4908,19.5176,91200.0
2007-08-09 13:15:00,21.83,21.89,21.81,21.86,72000.0,19.5176,19.5712,19.4997,19.5444,72000.0
2007-08-09 13:20:00,21.86,21.86,21.77,21.82,46000.0,19.5444,19.5444,19.464,19.5087,46000.0
2007-08-09 13:25:00,21.82,21.83,21.75,21.77,103600.0,19.5087,19.5176,19.4461,19.464,103600.0
2007-08-09 13:30:00,21.8,21.86,21.77,21.81,110400.0,19.4908,19.5444,19.464,19.4997,110400.0
2007-08-09 13:35:00,21.83,21.85,21.81,21.84,50800.0,19.5176,19.5355,19.4997,19.5265,50800.0
2007-08-09 13:40:00,21.84,21.87,21.76,21.77,176400.0,19.5265,19.5534,19.455,19.464,176400.0
2007-08-09 13:45:00,21.79,21.86,21.77,21.77,138400.0,19.4818,19.5444,19.464,19.464,138400.0
2007-08-09 13:50:00,21.77,21.78,21.75,21.75,73600.0,19.464,19.4729,19.4461,19.4461,73600.0
2007-08-09 13:55:00,21.77,21.82,21.77,21.81,38000.0,19.464,19.5087,19.464,19.4997,38000.0
2007-08-09 14:00:00,21.81,21.81,21.75,21.75,76800.0,19.4997,19.4997,19.4461,19.4461,76800.0
2007-08-09 14:05:00,21.75,21.76,21.71,21.71,76000.0,19.4461,19.455,19.4103,19.4103,76000.0
2007-08-09 14:10:00,21.71,21.78,21.7,21.74,60800.0,19.4103,19.4729,19.4014,19.4371,60800.0
2007-08-09 14:15:00,21.75,21.75,21.7,21.75,79600.0,19.4461,19.4461,19.4014,19.4461,79600.0
2007-08-09 14:20:00,21.75,21.78,21.7,21.74,53600.0,19.4461,19.4729,19.4014,19.4371,53600.0
2007-08-09 14:25:00,21.73,21.74,21.57,21.57,179600.0,19.4282,19.4371,19.2851,19.2851,179600.0
2007-08-09 14:30:00,21.56,21.64,21.52,21.56,148400.0,19.2762,19.3477,19.2404,19.2762,148400.0
2007-08-09 14:35:00,21.56,21.67,21.55,21.63,62800.0,19.2762,19.3745,19.2673,19.3388,62800.0
2007-08-09 14:40:00,21.62,21.8,21.62,21.79,81600.0,19.3298,19.4908,19.3298,19.4818,81600.0
2007-08-09 14:45:00,21.8,21.82,21.67,21.78,89600.0,19.4908,19.5087,19.3745,19.4729,89600.0
2007-08-09 14:50:00,21.77,21.84,21.74,21.79,127200.0,19.464,19.5265,19.4371,19.4818,127200.0
2007-08-09 14:55:00,21.79,21.84,21.73,21.73,119200.0,19.4818,19.5265,19.4282,19.4282,119200.0
2007-08-09 15:00:00,21.71,21.72,21.43,21.49,354800.0,19.4103,19.4193,19.16,19.2136,354800.0
2007-08-09 15:05:00,21.49,21.71,21.46,21.71,88800.0,19.2136,19.4103,19.1868,19.4103,88800.0
2007-08-09 15:10:00,21.68,21.74,21.65,21.69,55600.0,19.3835,19.4371,19.3567,19.3924,55600.0
2007-08-09 15:15:00,21.68,21.74,21.68,21.69,119600.0,19.3835,19.4371,19.3835,19.3924,119600.0
2007-08-09 15:20:00,21.69,21.69,21.6,21.63,186000.0,19.3924,19.3924,19.312,19.3388,186000.0
2007-08-09 15:25:00,21.64,21.66,21.55,21.6,218800.0,19.3477,19.3656,19.2673,19.312,218800.0
2007-08-09 15:30:00,21.6,21.61,21.51,21.51,146000.0,19.312,19.3209,19.2315,19.2315,146000.0
2007-08-09 15:35:00,21.52,21.55,21.5,21.52,194000.0,19.2404,19.2673,19.2226,19.2404,194000.0
2007-08-09 15:40:00,21.53,21.56,21.5,21.54,219600.0,19.2494,19.2762,19.2226,19.2583,219600.0
2007-08-09 15:45:00,21.54,21.54,21.43,21.45,153600.0,19.2583,19.2583,19.16,19.1779,153600.0
2007-08-09 15:50:00,21.43,21.43,21.31,21.32,324000.0,19.16,19.16,19.0527,19.0616,324000.0
2007-08-09 15:55:00,21.33,21.44,21.29,21.29,298000.0,19.0706,19.1689,19.0348,19.0348,298000.0
2007-08-10 09:30:00,21.14,21.14,20.89,21.1,190400.0,18.9007,18.9007,18.6772,18.8649,190400.0
2007-08-10 09:35:00,21.1,21.18,21.04,21.04,108000.0,18.8649,18.9365,18.8113,18.8113,108000.0
2007-08-10 09:40:00,21.04,21.06,20.77,20.78,231200.0,18.8113,18.8292,18.5699,18.5788,231200.0
2007-08-10 09:45:00,20.78,20.81,20.75,20.77,208800.0,18.5788,18.6056,18.552,18.5699,208800.0
2007-08-10 09:50:00,20.77,20.87,20.76,20.86,210400.0,18.5699,18.6593,18.5609,18.6503,210400.0
2007-08-10 09:55:00,20.86,20.97,20.85,20.97,96000.0,18.6503,18.7487,18.6414,18.7487,96000.0
2007-08-10 10:00:00,20.97,21.0,20.91,20.94,374000.0,18.7487,18.7755,18.6951,18.7219,374000.0
2007-08-10 10:05:00,20.92,20.97,20.86,20.93,107600.0,18.704,18.7487,18.6503,18.7129,107600.0
2007-08-10 10:10:00,20.91,21.06,20.91,21.0,172800.0,18.6951,18.8292,18.6951,18.7755,172800.0
2007-08-10 10:15:00,21.0,21.0,20.9,20.92,68400.0,18.7755,18.7755,18.6861,18.704,68400.0
2007-08-10 10:20:00,20.92,20.93,20.88,20.88,102000.0,18.704,18.7129,18.6682,18.6682,102000.0
2007-08-10 10:25:00,20.88,20.9,20.75,20.77,83200.0,18.6682,18.6861,18.552,18.5699,83200.0
2007-08-10 10:30:00,20.75,21.0,20.75,20.96,317200.0,18.552,18.7755,18.552,18.7398,317200.0
2007-08-10 10:35:00,20.96,20.99,20.91,20.92,193600.0,18.7398,18.7666,18.6951,18.704,193600.0
2007-08-10 10:40:00,20.92,21.01,20.91,20.97,130000.0,18.704,18.7845,18.6951,18.7487,130000.0
2007-08-10 10:45:00,20.97,21.0,20.92,20.93,177600.0,18.7487,18.7755,18.704,18.7129,177600.0
2007-08-10 10:50:00,20.92,20.98,20.89,20.92,107200.0,18.704,18.7576,18.6772,18.704,107200.0
2007-08-10 10:55:00,20.92,20.93,20.86,20.88,146400.0,18.704,18.7129,18.6503,18.6682,146400.0
2007-08-10 11:00:00,20.88,20.91,20.88,20.91,189200.0,18.6682,18.6951,18.6682,18.6951,189200.0
2007-08-10 11:05:00,20.9,20.99,20.9,20.91,290400.0,18.6861,18.7666,18.6861,18.6951,290400.0
2007-08-10 11:10:00,20.9,20.9,20.76,20.77,85200.0,18.6861,18.6861,18.5609,18.5699,85200.0
2007-08-10 11:15:00,20.77,20.84,20.75,20.8,349600.0,18.5699,18.6325,18.552,18.5967,349600.0
2007-08-10 11:20:00,20.8,20.82,20.77,20.79,84400.0,18.5967,18.6146,18.5699,18.5878,84400.0
2007-08-10 11:25:00,20.78,20.8,20.64,20.66,181600.0,18.5788,18.5967,18.4537,18.4715,181600.0
2007-08-10 11:30:00,20.66,20.88,20.55,20.64,298400.0,18.4715,18.6682,18.3732,18.4537,298400.0
2007-08-10 11:35:00,20.64,20.71,20.64,20.68,151200.0,18.4537,18.5162,18.4537,18.4894,151200.0
2007-08-10 11:40:00,20.68,20.68,20.66,20.67,154000.0,18.4894,18.4894,18.4715,18.4805,154000.0
2007-08-10 11:45:00,20.67,20.84,20.66,20.84,105200.0,18.4805,18.6325,18.4715,18.6325,105200.0
2007-08-10 11:50:00,20.84,20.87,20.81,20.84,81200.0,18.6325,18.6593,18.6056,18.6325,81200.0
2007-08-10 11:55:00,20.84,20.96,20.8,20.96,42400.0,18.6325,18.7398,18.5967,18.7398,42400.0
2007-08-10 12:00:00,20.96,21.06,20.96,21.04,154800.0,18.7398,18.8292,18.7398,18.8113,154800.0
2007-08-10 12:05:00,21.03,21.08,20.96,20.96,162400.0,18.8023,18.847,18.7398,18.7398,162400.0
2007-08-10 12:10:00,20.96,20.97,20.81,20.84,170000.0,18.7398,18.7487,18.6056,18.6325,170000.0
2007-08-10 12:15:00,20.84,21.02,20.77,21.0,158000.0,18.6325,18.7934,18.5699,18.7755,158000.0
2007-08-10 12:20:00,21.0,21.06,20.88,20.99,167200.0,18.7755,18.8292,18.6682,18.7666,167200.0
2007-08-10 12:25:00,20.97,20.98,20.76,20.8,184800.0,18.7487,18.7576,18.5609,18.5967,184800.0
2007-08-10 12:30:00,20.8,20.85,20.8,20.8,55600.0,18.5967,18.6414,18.5967,18.5967,55600.0
2007-08-10 12:35:00,20.79,20.79,20.71,20.74,58800.0,18.5878,18.5878,18.5162,18.5431,58800.0
2007-08-10 12:40:00,20.74,20.74,20.67,20.72,88400.0,18.5431,18.5431,18.4805,18.5252,88400.0
2007-08-10 12:45:00,20.73,20.73,20.65,20.66,56000.0,18.5341,18.5341,18.4626,18.4715,56000.0
2007-08-10 12:50:00,20.67,20.75,20.65,20.69,62800.0,18.4805,18.552,18.4626,18.4984,62800.0
2007-08-10 12:55:00,20.71,20.72,20.57,20.59,76800.0,18.5162,18.5252,18.3911,18.4089,76800.0
2007-08-10 13:00:00,20.6,20.65,20.59,20.63,32400.0,18.4179,18.4626,18.4089,18.4447,32400.0
2007-08-10 13:05:00,20.63,20.7,20.63,20.7,57200.0,18.4447,18.5073,18.4447,18.5073,57200.0
2007-08-10 13:10:00,20.68,20.7,20.63,20.65,52800.0,18.4894,18.5073,18.4447,18.4626,52800.0
2007-08-10 13:15:00,20.65,20.7,20.64,20.66,144400.0,18.4626,18.5073,18.4537,18.4715,144400.0
2007-08-10 13:20:00,20.67,20.86,20.66,20.79,111200.0,18.4805,18.6503,18.4715,18.5878,111200.0
2007-08-10 13:25:00,20.77,20.77,20.63,20.65,68800.0,18.5699,18.5699,18.4447,18.4626,68800.0
2007-08-10 13:30:00,20.64,20.67,20.6,20.64,54000.0,18.4537,18.4805,18.4179,18.4537,54000.0
2007-08-10 13:35:00,20.64,20.71,20.63,20.65,55200.0,18.4537,18.5162,18.4447,18.4626,55200.0
2007-08-10 13:40:00,20.65,20.69,20.64,20.69,60800.0,18.4626,18.4984,18.4537,18.4984,60800.0
2007-08-10 13:45:00,20.68,20.69,20.6,20.63,123600.0,18.4894,18.4984,18.4179,18.4447,123600.0
2007-08-10 13:50:00,20.63,20.71,20.63,20.63,118400.0,18.4447,18.5162,18.4447,18.4447,118400.0
2007-08-10 13:55:00,20.64,20.68,20.63,20.63,75200.0,18.4537,18.4894,18.4447,18.4447,75200.0
2007-08-10 14:00:00,20.64,20.71,20.62,20.62,106000.0,18.4537,18.5162,18.4358,18.4358,106000.0
2007-08-10 14:05:00,20.63,20.63,20.56,20.6,78000.0,18.4447,18.4447,18.3821,18.4179,78000.0
2007-08-10 14:10:00,20.6,20.64,20.58,20.61,95600.0,18.4179,18.4537,18.4,18.4268,95600.0
2007-08-10 14:15:00,20.61,20.66,20.6,20.62,40000.0,18.4268,18.4715,18.4179,18.4358,40000.0
2007-08-10 14:20:00,20.63,20.68,20.59,20.68,277600.0,18.4447,18.4894,18.4089,18.4894,277600.0
2007-08-10 14:25:00,20.65,20.67,20.56,20.56,67600.0,18.4626,18.4805,18.3821,18.3821,67600.0
2007-08-10 14:30:00,20.56,20.56,20.48,20.52,119600.0,18.3821,18.3821,18.3106,18.3464,119600.0
2007-08-10 14:35:00,20.53,20.54,20.45,20.45,55600.0,18.3553,18.3642,18.2838,18.2838,55600.0
2007-08-10 14:40:00,20.45,20.58,20.45,20.52,138000.0,18.2838,18.4,18.2838,18.3464,138000.0
2007-08-10 14:45:00,20.52,20.57,20.5,20.5,71600.0,18.3464,18.3911,18.3285,18.3285,71600.0
2007-08-10 14:50:00,20.5,20.5,20.41,20.41,64800.0,18.3285,18.3285,18.248,18.248,64800.0
2007-08-10 14:55:00,20.41,20.42,20.34,20.41,69600.0,18.248,18.257,18.1854,18.248,69600.0
2007-08-10 15:00:00,20.4,20.46,20.4,20.44,197200.0,18.2391,18.2927,18.2391,18.2748,197200.0
2007-08-10 15:05:00,20.43,20.55,20.43,20.53,105600.0,18.2659,18.3732,18.2659,18.3553,105600.0
2007-08-10 15:10:00,20.53,20.54,20.44,20.54,79600.0,18.3553,18.3642,18.2748,18.3642,79600.0
2007-08-10 15:15:00,20.54,20.57,20.41,20.42,96000.0,18.3642,18.3911,18.248,18.257,96000.0
2007-08-10 15:20:00,20.43,20.52,20.43,20.49,58800.0,18.2659,18.3464,18.2659,18.3195,58800.0
2007-08-10 15:25:00,20.5,20.7,20.41,20.49,443600.0,18.3285,18.5073,18.248,18.3195,443600.0
2007-08-10 15:30:00,20.5,20.59,20.47,20.59,86000.0,18.3285,18.4089,18.3017,18.4089,86000.0
2007-08-10 15:35:00,20.59,20.68,20.54,20.59,178000.0,18.4089,18.4894,18.3642,18.4089,178000.0
2007-08-10 15:40:00,20.6,20.64,20.55,20.57,116000.0,18.4179,18.4537,18.3732,18.3911,116000.0
2007-08-10 15:45:00,20.56,20.64,20.47,20.53,304800.0,18.3821,18.4537,18.3017,18.3553,304800.0
2007-08-10 15:50:00,20.55,20.75,20.54,20.73,152000.0,18.3732,18.552,18.3642,18.5341,152000.0
2007-08-10 15:55:00,20.73,20.73,20.57,20.61,126400.0,18.5341,18.5341,18.3911,18.4268,126400.0
2007-08-13 09:30:00,20.86,20.99,20.75,20.82,195200.0,18.6503,18.7666,18.552,18.6146,195200.0
2007-08-13 09:35:00,20.81,20.88,20.68,20.69,180800.0,18.6056,18.6682,18.4894,18.4984,180800.0
2007-08-13 09:40:00,20.68,20.7,20.58,20.7,85200.0,18.4894,18.5073,18.4,18.5073,85200.0
2007-08-13 09:45:00,20.69,20.75,20.64,20.69,78800.0,18.4984,18.552,18.4537,18.4984,78800.0
2007-08-13 09:50:00,20.69,20.73,20.67,20.68,66400.0,18.4984,18.5341,18.4805,18.4894,66400.0
2007-08-13 09:55:00,20.68,20.7,20.61,20.61,104800.0,18.4894,18.5073,18.4268,18.4268,104800.0
2007-08-13 10:00:00,20.6,20.71,20.6,20.67,80400.0,18.4179,18.5162,18.4179,18.4805,80400.0
2007-08-13 10:05:00,20.67,20.7,20.64,20.64,79600.0,18.4805,18.5073,18.4537,18.4537,79600.0
2007-08-13 10:10:00,20.64,20.66,20.63,20.63,48800.0,18.4537,18.4715,18.4447,18.4447,48800.0
2007-08-13 10:15:00,20.63,20.73,20.6,20.71,113600.0,18.4447,18.5341,18.4179,18.5162,113600.0
2007-08-13 10:20:00,20.74,20.78,20.72,20.74,49200.0,18.5431,18.5788,18.5252,18.5431,49200.0
2007-08-13 10:25:00,20.75,20.77,20.67,20.67,84000.0,18.552,18.5699,18.4805,18.4805,84000.0
2007-08-13 10:30:00,20.68,20.69,20.66,20.67,91200.0,18.4894,18.4984,18.4715,18.4805,91200.0
2007-08-13 10:35:00,20.68,20.71,20.66,20.71,54000.0,18.4894,18.5162,18.4715,18.5162,54000.0
2007-08-13 10:40:00,20.69,20.7,20.66,20.66,60000.0,18.4984,18.5073,18.4715,18.4715,60000.0
2007-08-13 10:45:00,20.67,20.68,20.65,20.67,32800.0,18.4805,18.4894,18.4626,18.4805,32800.0
2007-08-13 10:50:00,20.68,20.68,20.61,20.61,40800.0,18.4894,18.4894,18.4268,18.4268,40800.0
2007-08-13 10:55:00,20.61,20.65,20.59,20.65,52400.0,18.4268,18.4626,18.4089,18.4626,52400.0
2007-08-13 11:00:00,20.66,20.68,20.65,20.65,34000.0,18.4715,18.4894,18.4626,18.4626,34000.0
2007-08-13 11:05:00,20.65,20.65,20.58,20.59,54400.0,18.4626,18.4626,18.4,18.4089,54400.0
2007-08-13 11:10:00,20.59,20.67,20.59,20.66,22000.0,18.4089,18.4805,18.4089,18.4715,22000.0
2007-08-13 11:15:00,20.66,20.68,20.66,20.68,49600.0,18.4715,18.4894,18.4715,18.4894,49600.0
2007-08-13 11:20:00,20.68,20.76,20.68,20.75,26800.0,18.4894,18.5609,18.4894,18.552,26800.0
2007-08-13 11:25:00,20.75,20.8,20.75,20.79,41200.0,18.552,18.5967,18.552,18.5878,41200.0
2007-08-13 11:30:00,20.8,20.88,20.8,20.85,77200.0,18.5967,18.6682,18.5967,18.6414,77200.0
2007-08-13 11:35:00,20.85,20.87,20.85,20.86,20000.0,18.6414,18.6593,18.6414,18.6503,20000.0
2007-08-13 11:40:00,20.85,20.85,20.74,20.74,57200.0,18.6414,18.6414,18.5431,18.5431,57200.0
2007-08-13 11:45:00,20.73,20.75,20.67,20.7,43200.0,18.5341,18.552,18.4805,18.5073,43200.0
2007-08-13 11:50:00,20.69,20.69,20.65,20.67,38800.0,18.4984,18.4984,18.4626,18.4805,38800.0
2007-08-13 11:55:00,20.68,20.76,20.67,20.76,47200.0,18.4894,18.5609,18.4805,18.5609,47200.0
2007-08-13 12:00:00,20.76,20.78,20.73,20.77,20000.0,18.5609,18.5788,18.5341,18.5699,20000.0
2007-08-13 12:05:00,20.76,20.8,20.75,20.79,22800.0,18.5609,18.5967,18.552,18.5878,22800.0
2007-08-13 12:10:00,20.79,20.8,20.69,20.71,14400.0,18.5878,18.5967,18.4984,18.5162,14400.0
2007-08-13 12:15:00,20.69,20.69,20.63,20.63,40400.0,18.4984,18.4984,18.4447,18.4447,40400.0
2007-08-13 12:20:00,20.63,20.63,20.59,20.61,43200.0,18.4447,18.4447,18.4089,18.4268,43200.0
2007-08-13 12:25:00,20.59,20.6,20.54,20.55,46400.0,18.4089,18.4179,18.3642,18.3732,46400.0
2007-08-13 12:30:00,20.55,20.55,20.53,20.54,34800.0,18.3732,18.3732,18.3553,18.3642,34800.0
2007-08-13 12:35:00,20.54,20.6,20.53,20.6,62400.0,18.3642,18.4179,18.3553,18.4179,62400.0
2007-08-13 12:40:00,20.59,20.59,20.54,20.57,34800.0,18.4089,18.4089,18.3642,18.3911,34800.0
2007-08-13 12:45:00,20.56,20.58,20.55,20.58,48800.0,18.3821,18.4,18.3732,18.4,48800.0
2007-08-13 12:50:00,20.58,20.64,20.58,20.64,57200.0,18.4,18.4537,18.4,18.4537,57200.0
2007-08-13 12:55:00,20.65,20.69,20.64,20.69,11600.0,18.4626,18.4984,18.4537,18.4984,11600.0
2007-08-13 13:00:00,20.69,20.69,20.68,20.68,54800.0,18.4984,18.4984,18.4894,18.4894,54800.0
2007-08-13 13:05:00,20.68,20.69,20.66,20.66,62000.0,18.4894,18.4984,18.4715,18.4715,62000.0
2007-08-13 13:10:00,20.65,20.65,20.57,20.58,59200.0,18.4626,18.4626,18.3911,18.4,59200.0
2007-08-13 13:15:00,20.57,20.57,20.56,20.56,35600.0,18.3911,18.3911,18.3821,18.3821,35600.0
2007-08-13 13:20:00,20.56,20.6,20.55,20.6,106400.0,18.3821,18.4179,18.3732,18.4179,106400.0
2007-08-13 13:25:00,20.6,20.65,20.59,20.64,26000.0,18.4179,18.4626,18.4089,18.4537,26000.0
2007-08-13 13:30:00,20.63,20.63,20.55,20.56,52000.0,18.4447,18.4447,18.3732,18.3821,52000.0
2007-08-13 13:35:00,20.57,20.63,20.57,20.63,26000.0,18.3911,18.4447,18.3911,18.4447,26000.0
2007-08-13 13:40:00,20.63,20.63,20.55,20.55,31200.0,18.4447,18.4447,18.3732,18.3732,31200.0
2007-08-13 13:45:00,20.56,20.57,20.56,20.56,36000.0,18.3821,18.3911,18.3821,18.3821,36000.0
2007-08-13 13:50:00,20.55,20.61,20.55,20.6,53600.0,18.3732,18.4268,18.3732,18.4179,53600.0
2007-08-13 13:55:00,20.61,20.73,20.61,20.72,39600.0,18.4268,18.5341,18.4268,18.5252,39600.0
2007-08-13 14:00:00,20.73,20.74,20.66,20.68,30800.0,18.5341,18.5431,18.4715,18.4894,30800.0
2007-08-13 14:05:00,20.67,20.67,20.63,20.64,16400.0,18.4805,18.4805,18.4447,18.4537,16400.0
2007-08-13 14:10:00,20.65,20.65,20.6,20.61,24000.0,18.4626,18.4626,18.4179,18.4268,24000.0
2007-08-13 14:15:00,20.61,20.61,20.58,20.6,28000.0,18.4268,18.4268,18.4,18.4179,28000.0
2007-08-13 14:20:00,20.6,20.71,20.6,20.71,47200.0,18.4179,18.5162,18.4179,18.5162,47200.0
2007-08-13 14:25:00,20.73,20.75,20.7,20.71,34800.0,18.5341,18.552,18.5073,18.5162,34800.0
2007-08-13 14:30:00,20.7,20.7,20.62,20.63,17200.0,18.5073,18.5073,18.4358,18.4447,17200.0
2007-08-13 14:35:00,20.62,20.67,20.62,20.67,34400.0,18.4358,18.4805,18.4358,18.4805,34400.0
2007-08-13 14:40:00,20.67,20.7,20.67,20.69,43200.0,18.4805,18.5073,18.4805,18.4984,43200.0
2007-08-13 14:45:00,20.7,20.71,20.68,20.7,40800.0,18.5073,18.5162,18.4894,18.5073,40800.0
2007-08-13 14:50:00,20.68,20.71,20.68,20.69,30400.0,18.4894,18.5162,18.4894,18.4984,30400.0
2007-08-13 14:55:00,20.68,20.7,20.68,20.68,62800.0,18.4894,18.5073,18.4894,18.4894,62800.0
2007-08-13 15:00:00,20.69,20.7,20.64,20.66,73200.0,18.4984,18.5073,18.4537,18.4715,73200.0
2007-08-13 15:05:00,20.66,20.68,20.63,20.63,23600.0,18.4715,18.4894,18.4447,18.4447,23600.0
2007-08-13 15:10:00,20.63,20.67,20.58,20.58,55200.0,18.4447,18.4805,18.4,18.4,55200.0
2007-08-13 15:15:00,20.58,20.62,20.54,20.57,98400.0,18.4,18.4358,18.3642,18.3911,98400.0
2007-08-13 15:20:00,20.57,20.59,20.52,20.53,51600.0,18.3911,18.4089,18.3464,18.3553,51600.0
2007-08-13 15:25:00,20.54,20.67,20.54,20.67,83200.0,18.3642,18.4805,18.3642,18.4805,83200.0
2007-08-13 15:30:00,20.68,20.68,20.64,20.65,56400.0,18.4894,18.4894,18.4537,18.4626,56400.0
2007-08-13 15:35:00,20.66,20.71,20.65,20.71,77200.0,18.4715,18.5162,18.4626,18.5162,77200.0
2007-08-13 15:40:00,20.71,20.73,20.68,20.7,75200.0,18.5162,18.5341,18.4894,18.5073,75200.0
2007-08-13 15:45:00,20.7,20.71,20.61,20.61,84800.0,18.5073,18.5162,18.4268,18.4268,84800.0
2007-08-13 15:50:00,20.61,20.62,20.58,20.61,164400.0,18.4268,18.4358,18.4,18.4268,164400.0
2007-08-13 15:55:00,20.61,20.65,20.58,20.64,119200.0,18.4268,18.4626,18.4,18.4537,119200.0
2007-08-14 09:30:00,20.72,20.9,20.6,20.75,111200.0,18.5252,18.6861,18.4179,18.552,111200.0
2007-08-14 09:35:00,20.77,20.79,20.64,20.69,56800.0,18.5699,18.5878,18.4537,18.4984,56800.0
2007-08-14 09:40:00,20.68,20.85,20.68,20.85,30800.0,18.4894,18.6414,18.4894,18.6414,30800.0
2007-08-14 09:45:00,20.84,20.84,20.78,20.83,42000.0,18.6325,18.6325,18.5788,18.6235,42000.0
2007-08-14 09:50:00,20.8,20.81,20.77,20.77,10400.0,18.5967,18.6056,18.5699,18.5699,10400.0
2007-08-14 09:55:00,20.77,20.79,20.74,20.78,14000.0,18.5699,18.5878,18.5431,18.5788,14000.0
2007-08-14 10:00:00,20.77,20.77,20.68,20.73,21200.0,18.5699,18.5699,18.4894,18.5341,21200.0
2007-08-14 10:05:00,20.71,20.75,20.67,20.68,16800.0,18.5162,18.552,18.4805,18.4894,16800.0
2007-08-14 10:10:00,20.68,20.68,20.55,20.55,28800.0,18.4894,18.4894,18.3732,18.3732,28800.0
2007-08-14 10:15:00,20.55,20.58,20.46,20.5,152000.0,18.3732,18.4,18.2927,18.3285,152000.0
2007-08-14 10:20:00,20.5,20.5,20.45,20.45,51600.0,18.3285,18.3285,18.2838,18.2838,51600.0
2007-08-14 10:25:00,20.45,20.45,20.33,20.34,104000.0,18.2838,18.2838,18.1765,18.1854,104000.0
2007-08-14 10:30:00,20.33,20.37,20.21,20.37,177600.0,18.1765,18.2123,18.0692,18.2123,177600.0
2007-08-14 10:35:00,20.37,20.39,20.36,20.38,130400.0,18.2123,18.2301,18.2033,18.2212,130400.0
2007-08-14 10:40:00,20.37,20.4,20.36,20.38,31600.0,18.2123,18.2391,18.2033,18.2212,31600.0
2007-08-14 10:45:00,20.37,20.38,20.36,20.37,11600.0,18.2123,18.2212,18.2033,18.2123,11600.0
2007-08-14 10:50:00,20.38,20.39,20.29,20.29,73200.0,18.2212,18.2301,18.1407,18.1407,73200.0
2007-08-14 10:55:00,20.29,20.4,20.29,20.37,52000.0,18.1407,18.2391,18.1407,18.2123,52000.0
2007-08-14 11:00:00,20.37,20.37,20.24,20.24,42400.0,18.2123,18.2123,18.096,18.096,42400.0
2007-08-14 11:05:00,20.25,20.25,20.2,20.2,35600.0,18.105,18.105,18.0603,18.0603,35600.0
2007-08-14 11:10:00,20.21,20.22,20.19,20.19,13200.0,18.0692,18.0781,18.0513,18.0513,13200.0
2007-08-14 11:15:00,20.19,20.25,20.19,20.24,28800.0,18.0513,18.105,18.0513,18.096,28800.0
2007-08-14 11:20:00,20.25,20.25,20.23,20.24,68400.0,18.105,18.105,18.0871,18.096,68400.0
2007-08-14 11:25:00,20.23,20.28,20.21,20.28,19200.0,18.0871,18.1318,18.0692,18.1318,19200.0
2007-08-14 11:30:00,20.28,20.33,20.28,20.31,20800.0,18.1318,18.1765,18.1318,18.1586,20800.0
2007-08-14 11:35:00,20.32,20.38,20.31,20.36,48400.0,18.1675,18.2212,18.1586,18.2033,48400.0
2007-08-14 11:40:00,20.35,20.37,20.33,20.36,132000.0,18.1944,18.2123,18.1765,18.2033,132000.0
2007-08-14 11:45:00,20.36,20.38,20.35,20.36,108400.0,18.2033,18.2212,18.1944,18.2033,108400.0
2007-08-14 11:50:00,20.36,20.38,20.33,20.33,128000.0,18.2033,18.2212,18.1765,18.1765,128000.0
2007-08-14 11:55:00,20.33,20.4,20.32,20.38,147200.0,18.1765,18.2391,18.1675,18.2212,147200.0
2007-08-14 12:00:00,20.38,20.39,20.35,20.35,73200.0,18.2212,18.2301,18.1944,18.1944,73200.0
2007-08-14 12:05:00,20.33,20.36,20.29,20.29,74000.0,18.1765,18.2033,18.1407,18.1407,74000.0
2007-08-14 12:10:00,20.28,20.31,20.28,20.31,13200.0,18.1318,18.1586,18.1318,18.1586,13200.0
2007-08-14 12:15:00,20.31,20.34,20.31,20.34,2800.0,18.1586,18.1854,18.1586,18.1854,2800.0
2007-08-14 12:20:00,20.34,20.36,20.34,20.35,12000.0,18.1854,18.2033,18.1854,18.1944,12000.0
2007-08-14 12:25:00,20.34,20.36,20.27,20.28,32800.0,18.1854,18.2033,18.1228,18.1318,32800.0
2007-08-14 12:30:00,20.29,20.29,20.25,20.25,6800.0,18.1407,18.1407,18.105,18.105,6800.0
2007-08-14 12:35:00,20.27,20.28,20.26,20.26,9200.0,18.1228,18.1318,18.1139,18.1139,9200.0
2007-08-14 12:40:00,20.26,20.27,20.23,20.24,14400.0,18.1139,18.1228,18.0871,18.096,14400.0
2007-08-14 12:45:00,20.24,20.3,20.23,20.26,27200.0,18.096,18.1497,18.0871,18.1139,27200.0
2007-08-14 12:50:00,20.25,20.29,20.25,20.29,22400.0,18.105,18.1407,18.105,18.1407,22400.0
2007-08-14 12:55:00,20.28,20.36,20.28,20.33,12800.0,18.1318,18.2033,18.1318,18.1765,12800.0
2007-08-14 13:00:00,20.34,20.35,20.33,20.33,13600.0,18.1854,18.1944,18.1765,18.1765,13600.0
2007-08-14 13:05:00,20.34,20.35,20.34,20.34,7200.0,18.1854,18.1944,18.1854,18.1854,7200.0
2007-08-14 13:10:00,20.34,20.34,20.29,20.3,13600.0,18.1854,18.1854,18.1407,18.1497,13600.0
2007-08-14 13:15:00,20.29,20.29,20.24,20.29,29600.0,18.1407,18.1407,18.096,18.1407,29600.0
2007-08-14 13:20:00,20.3,20.3,20.23,20.24,10800.0,18.1497,18.1497,18.0871,18.096,10800.0
2007-08-14 13:25:00,20.24,20.28,20.24,20.27,10400.0,18.096,18.1318,18.096,18.1228,10400.0
2007-08-14 13:30:00,20.27,20.34,20.26,20.34,18800.0,18.1228,18.1854,18.1139,18.1854,18800.0
2007-08-14 13:35:00,20.33,20.35,20.31,20.35,12400.0,18.1765,18.1944,18.1586,18.1944,12400.0
2007-08-14 13:40:00,20.34,20.34,20.29,20.29,9200.0,18.1854,18.1854,18.1407,18.1407,9200.0
2007-08-14 13:45:00,20.31,20.31,20.26,20.26,10400.0,18.1586,18.1586,18.1139,18.1139,10400.0
2007-08-14 13:50:00,20.26,20.26,20.23,20.25,8000.0,18.1139,18.1139,18.0871,18.105,8000.0
2007-08-14 13:55:00,20.24,20.24,20.15,20.15,90000.0,18.096,18.096,18.0156,18.0156,90000.0
2007-08-14 14:00:00,20.15,20.21,20.1,20.2,56000.0,18.0156,18.0692,17.9709,18.0603,56000.0
2007-08-14 14:05:00,20.18,20.2,20.15,20.16,48400.0,18.0424,18.0603,18.0156,18.0245,48400.0
2007-08-14 14:10:00,20.15,20.19,20.13,20.13,27600.0,18.0156,18.0513,17.9977,17.9977,27600.0
2007-08-14 14:15:00,20.13,20.16,20.09,20.16,28800.0,17.9977,18.0245,17.9619,18.0245,28800.0
2007-08-14 14:20:00,20.16,20.2,20.14,20.18,58800.0,18.0245,18.0603,18.0066,18.0424,58800.0
2007-08-14 14:25:00,20.18,20.21,20.18,20.2,21600.0,18.0424,18.0692,18.0424,18.0603,21600.0
2007-08-14 14:30:00,20.19,20.19,20.1,20.1,36000.0,18.0513,18.0513,17.9709,17.9709,36000.0
2007-08-14 14:35:00,20.1,20.15,20.1,20.13,14800.0,17.9709,18.0156,17.9709,17.9977,14800.0
2007-08-14 14:40:00,20.13,20.13,20.09,20.1,11600.0,17.9977,17.9977,17.9619,17.9709,11600.0
2007-08-14 14:45:00,20.09,20.11,20.05,20.11,31600.0,17.9619,17.9798,17.9262,17.9798,31600.0
2007-08-14 14:50:00,20.11,20.11,20.05,20.09,41600.0,17.9798,17.9798,17.9262,17.9619,41600.0
2007-08-14 14:55:00,20.09,20.1,20.05,20.08,43600.0,17.9619,17.9709,17.9262,17.953,43600.0
2007-08-14 15:00:00,20.08,20.14,20.07,20.13,59600.0,17.953,18.0066,17.944,17.9977,59600.0
2007-08-14 15:05:00,20.13,20.16,20.11,20.11,38000.0,17.9977,18.0245,17.9798,17.9798,38000.0
2007-08-14 15:10:00,20.11,20.11,20.04,20.04,45600.0,17.9798,17.9798,17.9172,17.9172,45600.0
2007-08-14 15:15:00,20.04,20.13,20.03,20.12,40000.0,17.9172,17.9977,17.9083,17.9887,40000.0
2007-08-14 15:20:00,20.13,20.2,20.11,20.17,41600.0,17.9977,18.0603,17.9798,18.0334,41600.0
2007-08-14 15:25:00,20.16,20.24,20.16,20.23,37200.0,18.0245,18.096,18.0245,18.0871,37200.0
2007-08-14 15:30:00,20.21,20.23,20.18,20.2,96000.0,18.0692,18.0871,18.0424,18.0603,96000.0
2007-08-14 15:35:00,20.19,20.2,20.15,20.17,70400.0,18.0513,18.0603,18.0156,18.0334,70400.0
2007-08-14 15:40:00,20.17,20.18,20.1,20.11,89200.0,18.0334,18.0424,17.9709,17.9798,89200.0
2007-08-14 15:45:00,20.11,20.13,20.09,20.11,80800.0,17.9798,17.9977,17.9619,17.9798,80800.0
2007-08-14 15:50:00,20.11,20.11,20.03,20.03,162800.0,17.9798,17.9798,17.9083,17.9083,162800.0
2007-08-14 15:55:00,20.03,20.18,20.01,20.1,274800.0,17.9083,18.0424,17.8904,17.9709,274800.0
2007-08-15 09:30:00,19.91,20.12,19.83,19.97,214400.0,17.801,17.9887,17.7295,17.8546,214400.0
2007-08-15 09:35:00,19.93,20.0,19.63,19.64,244400.0,17.8189,17.8814,17.5506,17.5596,244400.0
2007-08-15 09:40:00,19.63,19.65,19.51,19.6,283200.0,17.5506,17.5685,17.4434,17.5238,283200.0
2007-08-15 09:45:00,19.6,19.84,19.59,19.81,116000.0,17.5238,17.7384,17.5149,17.7116,116000.0
2007-08-15 09:50:00,19.81,19.84,19.7,19.84,79600.0,17.7116,17.7384,17.6132,17.7384,79600.0
2007-08-15 09:55:00,19.84,19.88,19.8,19.84,241200.0,17.7384,17.7742,17.7026,17.7384,241200.0
2007-08-15 10:00:00,19.84,19.86,19.72,19.72,154000.0,17.7384,17.7563,17.6311,17.6311,154000.0
2007-08-15 10:05:00,19.73,19.82,19.7,19.81,68000.0,17.64,17.7205,17.6132,17.7116,68000.0
2007-08-15 10:10:00,19.82,19.82,19.73,19.8,78400.0,17.7205,17.7205,17.64,17.7026,78400.0
2007-08-15 10:15:00,19.8,19.84,19.78,19.82,85200.0,17.7026,17.7384,17.6848,17.7205,85200.0
2007-08-15 10:20:00,19.81,19.88,19.8,19.88,130000.0,17.7116,17.7742,17.7026,17.7742,130000.0
2007-08-15 10:25:00,19.88,20.08,19.88,20.05,144800.0,17.7742,17.953,17.7742,17.9262,144800.0
2007-08-15 10:30:00,20.05,20.08,20.03,20.07,136400.0,17.9262,17.953,17.9083,17.944,136400.0
2007-08-15 10:35:00,20.06,20.07,19.94,19.95,113200.0,17.9351,17.944,17.8278,17.8367,113200.0
2007-08-15 10:40:00,19.95,19.99,19.84,19.9,93600.0,17.8367,17.8725,17.7384,17.792,93600.0
2007-08-15 10:45:00,19.9,19.94,19.83,19.94,71200.0,17.792,17.8278,17.7295,17.8278,71200.0
2007-08-15 10:50:00,19.92,19.97,19.88,19.88,35600.0,17.8099,17.8546,17.7742,17.7742,35600.0
2007-08-15 10:55:00,19.88,19.91,19.82,19.9,78800.0,17.7742,17.801,17.7205,17.792,78800.0
2007-08-15 11:00:00,19.91,19.96,19.91,19.93,20800.0,17.801,17.8457,17.801,17.8189,20800.0
2007-08-15 11:05:00,19.91,19.91,19.85,19.85,17200.0,17.801,17.801,17.7473,17.7473,17200.0
2007-08-15 11:10:00,19.86,19.95,19.86,19.93,20400.0,17.7563,17.8367,17.7563,17.8189,20400.0
2007-08-15 11:15:00,19.95,19.96,19.92,19.92,16400.0,17.8367,17.8457,17.8099,17.8099,16400.0
2007-08-15 11:20:00,19.92,19.93,19.9,19.93,13600.0,17.8099,17.8189,17.792,17.8189,13600.0
2007-08-15 11:25:00,19.93,20.04,19.93,20.02,77600.0,17.8189,17.9172,17.8189,17.8993,77600.0
2007-08-15 11:30:00,20.02,20.03,19.96,19.99,92800.0,17.8993,17.9083,17.8457,17.8725,92800.0
2007-08-15 11:35:00,19.98,20.01,19.89,19.89,68000.0,17.8636,17.8904,17.7831,17.7831,68000.0
2007-08-15 11:40:00,19.9,19.93,19.9,19.9,16800.0,17.792,17.8189,17.792,17.792,16800.0
2007-08-15 11:45:00,19.92,19.93,19.84,19.85,48400.0,17.8099,17.8189,17.7384,17.7473,48400.0
2007-08-15 11:50:00,19.85,19.87,19.81,19.83,31600.0,17.7473,17.7652,17.7116,17.7295,31600.0
2007-08-15 11:55:00,19.81,19.85,19.81,19.85,13200.0,17.7116,17.7473,17.7116,17.7473,13200.0
2007-08-15 12:00:00,19.85,19.89,19.81,19.84,16000.0,17.7473,17.7831,17.7116,17.7384,16000.0
2007-08-15 12:05:00,19.84,19.9,19.84,19.88,31200.0,17.7384,17.792,17.7384,17.7742,31200.0
2007-08-15 12:10:00,19.88,19.89,19.86,19.87,29600.0,17.7742,17.7831,17.7563,17.7652,29600.0
2007-08-15 12:15:00,19.87,19.96,19.87,19.95,29600.0,17.7652,17.8457,17.7652,17.8367,29600.0
2007-08-15 12:20:00,19.94,19.95,19.93,19.94,42400.0,17.8278,17.8367,17.8189,17.8278,42400.0
2007-08-15 12:25:00,19.93,19.94,19.91,19.91,9200.0,17.8189,17.8278,17.801,17.801,9200.0
2007-08-15 12:30:00,19.91,19.92,19.88,19.92,38800.0,17.801,17.8099,17.7742,17.8099,38800.0
2007-08-15 12:35:00,19.91,19.96,19.91,19.96,27600.0,17.801,17.8457,17.801,17.8457,27600.0
2007-08-15 12:40:00,19.96,19.97,19.95,19.96,12800.0,17.8457,17.8546,17.8367,17.8457,12800.0
2007-08-15 12:45:00,19.95,20.0,19.95,19.96,31600.0,17.8367,17.8814,17.8367,17.8457,31600.0
2007-08-15 12:50:00,19.97,19.99,19.94,19.99,23600.0,17.8546,17.8725,17.8278,17.8725,23600.0
2007-08-15 12:55:00,20.0,20.0,19.95,19.96,23200.0,17.8814,17.8814,17.8367,17.8457,23200.0
2007-08-15 13:00:00,19.94,19.94,19.9,19.92,14400.0,17.8278,17.8278,17.792,17.8099,14400.0
2007-08-15 13:05:00,19.91,19.92,19.88,19.9,37600.0,17.801,17.8099,17.7742,17.792,37600.0
2007-08-15 13:10:00,19.89,19.9,19.88,19.88,20400.0,17.7831,17.792,17.7742,17.7742,20400.0
2007-08-15 13:15:00,19.88,19.98,19.88,19.98,22800.0,17.7742,17.8636,17.7742,17.8636,22800.0
2007-08-15 13:20:00,19.99,20.0,19.97,20.0,42000.0,17.8725,17.8814,17.8546,17.8814,42000.0
2007-08-15 13:25:00,19.99,20.03,19.99,20.01,104400.0,17.8725,17.9083,17.8725,17.8904,104400.0
2007-08-15 13:30:00,20.02,20.09,20.02,20.09,55600.0,17.8993,17.9619,17.8993,17.9619,55600.0
2007-08-15 13:35:00,20.09,20.15,20.08,20.14,43200.0,17.9619,18.0156,17.953,18.0066,43200.0
2007-08-15 13:40:00,20.14,20.21,20.11,20.2,57200.0,18.0066,18.0692,17.9798,18.0603,57200.0
2007-08-15 13:45:00,20.2,20.21,20.16,20.16,85600.0,18.0603,18.0692,18.0245,18.0245,85600.0
2007-08-15 13:50:00,20.16,20.17,20.14,20.14,140800.0,18.0245,18.0334,18.0066,18.0066,140800.0
2007-08-15 13:55:00,20.14,20.15,20.11,20.12,94400.0,18.0066,18.0156,17.9798,17.9887,94400.0
2007-08-15 14:00:00,20.12,20.13,20.04,20.08,196000.0,17.9887,17.9977,17.9172,17.953,196000.0
2007-08-15 14:05:00,20.08,20.09,20.03,20.04,78800.0,17.953,17.9619,17.9083,17.9172,78800.0
2007-08-15 14:10:00,20.05,20.05,20.0,20.03,64400.0,17.9262,17.9262,17.8814,17.9083,64400.0
2007-08-15 14:15:00,20.02,20.02,19.94,19.99,47600.0,17.8993,17.8993,17.8278,17.8725,47600.0
2007-08-15 14:20:00,19.99,20.0,19.96,19.96,25600.0,17.8725,17.8814,17.8457,17.8457,25600.0
2007-08-15 14:25:00,19.97,19.99,19.92,19.92,38800.0,17.8546,17.8725,17.8099,17.8099,38800.0
2007-08-15 14:30:00,19.92,19.95,19.89,19.9,46400.0,17.8099,17.8367,17.7831,17.792,46400.0
2007-08-15 14:35:00,19.9,19.91,19.82,19.87,48400.0,17.792,17.801,17.7205,17.7652,48400.0
2007-08-15 14:40:00,19.88,19.9,19.86,19.86,73600.0,17.7742,17.792,17.7563,17.7563,73600.0
2007-08-15 14:45:00,19.86,19.88,19.75,19.76,106800.0,17.7563,17.7742,17.6579,17.6669,106800.0
2007-08-15 14:50:00,19.76,19.79,19.72,19.77,55200.0,17.6669,17.6937,17.6311,17.6758,55200.0
2007-08-15 14:55:00,19.77,19.8,19.69,19.72,102000.0,17.6758,17.7026,17.6043,17.6311,102000.0
2007-08-15 15:00:00,19.73,19.78,19.67,19.67,77600.0,17.64,17.6848,17.5864,17.5864,77600.0
2007-08-15 15:05:00,19.67,19.68,19.63,19.64,95600.0,17.5864,17.5953,17.5506,17.5596,95600.0
2007-08-15 15:10:00,19.64,19.65,19.58,19.58,103200.0,17.5596,17.5685,17.5059,17.5059,103200.0
2007-08-15 15:15:00,19.59,19.63,19.56,19.59,79600.0,17.5149,17.5506,17.4881,17.5149,79600.0
2007-08-15 15:20:00,19.61,19.71,19.61,19.69,96400.0,17.5328,17.6222,17.5328,17.6043,96400.0
2007-08-15 15:25:00,19.69,19.7,19.6,19.6,111600.0,17.6043,17.6132,17.5238,17.5238,111600.0
2007-08-15 15:30:00,19.6,19.65,19.56,19.6,164800.0,17.5238,17.5685,17.4881,17.5238,164800.0
2007-08-15 15:35:00,19.59,19.69,19.59,19.67,85600.0,17.5149,17.6043,17.5149,17.5864,85600.0
2007-08-15 15:40:00,19.67,19.73,19.63,19.68,258400.0,17.5864,17.64,17.5506,17.5953,258400.0
2007-08-15 15:45:00,19.68,19.72,19.62,19.63,214400.0,17.5953,17.6311,17.5417,17.5506,214400.0
2007-08-15 15:50:00,19.63,19.63,19.5,19.53,268800.0,17.5506,17.5506,17.4344,17.4612,268800.0
2007-08-15 15:55:00,19.53,19.54,19.49,19.51,246400.0,17.4612,17.4702,17.4255,17.4434,246400.0
2007-08-16 09:30:00,19.25,19.4,19.13,19.13,212000.0,17.2109,17.345,17.1036,17.1036,212000.0
2007-08-16 09:35:00,19.14,19.15,18.9,18.92,585200.0,17.1125,17.1215,16.898,16.9158,585200.0
2007-08-16 09:40:00,18.93,19.17,18.92,19.17,340800.0,16.9248,17.1394,16.9158,17.1394,340800.0
2007-08-16 09:45:00,19.18,19.21,18.96,19.04,207200.0,17.1483,17.1751,16.9516,17.0231,207200.0
2007-08-16 09:50:00,19.04,19.07,18.91,18.99,324800.0,17.0231,17.05,16.9069,16.9784,324800.0
2007-08-16 09:55:00,18.98,19.04,18.96,19.02,136800.0,16.9695,17.0231,16.9516,17.0053,136800.0
2007-08-16 10:00:00,19.02,19.04,18.91,18.92,186000.0,17.0053,17.0231,16.9069,16.9158,186000.0
2007-08-16 10:05:00,18.92,19.0,18.85,18.91,140800.0,16.9158,16.9874,16.8533,16.9069,140800.0
2007-08-16 10:10:00,18.91,18.95,18.85,18.93,86400.0,16.9069,16.9427,16.8533,16.9248,86400.0
2007-08-16 10:15:00,18.94,19.0,18.93,19.0,128000.0,16.9337,16.9874,16.9248,16.9874,128000.0
2007-08-16 10:20:00,19.0,19.0,18.96,18.97,250400.0,16.9874,16.9874,16.9516,16.9606,250400.0
2007-08-16 10:25:00,18.97,19.03,18.92,18.92,149600.0,16.9606,17.0142,16.9158,16.9158,149600.0
2007-08-16 10:30:00,18.9,18.94,18.85,18.91,158800.0,16.898,16.9337,16.8533,16.9069,158800.0
2007-08-16 10:35:00,18.91,18.99,18.91,18.98,131600.0,16.9069,16.9784,16.9069,16.9695,131600.0
2007-08-16 10:40:00,18.99,19.01,18.98,19.01,92000.0,16.9784,16.9963,16.9695,16.9963,92000.0
2007-08-16 10:45:00,19.0,19.03,18.91,18.92,146400.0,16.9874,17.0142,16.9069,16.9158,146400.0
2007-08-16 10:50:00,18.92,19.03,18.91,18.99,109200.0,16.9158,17.0142,16.9069,16.9784,109200.0
2007-08-16 10:55:00,18.98,19.0,18.91,18.91,85200.0,16.9695,16.9874,16.9069,16.9069,85200.0
2007-08-16 11:00:00,18.91,18.97,18.91,18.96,85600.0,16.9069,16.9606,16.9069,16.9516,85600.0
2007-08-16 11:05:00,18.96,18.96,18.92,18.94,86000.0,16.9516,16.9516,16.9158,16.9337,86000.0
2007-08-16 11:10:00,18.95,19.0,18.93,18.96,120000.0,16.9427,16.9874,16.9248,16.9516,120000.0
2007-08-16 11:15:00,18.96,18.96,18.88,18.88,63600.0,16.9516,16.9516,16.8801,16.8801,63600.0
2007-08-16 11:20:00,18.89,18.92,18.85,18.86,69600.0,16.889,16.9158,16.8533,16.8622,69600.0
2007-08-16 11:25:00,18.87,18.89,18.84,18.87,82400.0,16.8711,16.889,16.8443,16.8711,82400.0
2007-08-16 11:30:00,18.87,18.9,18.78,18.78,138400.0,16.8711,16.898,16.7907,16.7907,138400.0
2007-08-16 11:35:00,18.78,18.79,18.64,18.68,376000.0,16.7907,16.7996,16.6655,16.7013,376000.0
2007-08-16 11:40:00,18.68,18.7,18.64,18.64,95600.0,16.7013,16.7192,16.6655,16.6655,95600.0
2007-08-16 11:45:00,18.64,18.65,18.52,18.57,158400.0,16.6655,16.6744,16.5582,16.6029,158400.0
2007-08-16 11:50:00,18.56,18.61,18.54,18.59,188000.0,16.594,16.6387,16.5761,16.6208,188000.0
2007-08-16 11:55:00,18.59,18.63,18.54,18.56,83200.0,16.6208,16.6566,16.5761,16.594,83200.0
2007-08-16 12:00:00,18.57,18.57,18.45,18.51,237200.0,16.6029,16.6029,16.4956,16.5493,237200.0
2007-08-16 12:05:00,18.5,18.53,18.37,18.38,276000.0,16.5403,16.5672,16.4241,16.433,276000.0
2007-08-16 12:10:00,18.38,18.64,18.38,18.61,202800.0,16.433,16.6655,16.433,16.6387,202800.0
2007-08-16 12:15:00,18.61,18.71,18.61,18.69,117600.0,16.6387,16.7281,16.6387,16.7102,117600.0
2007-08-16 12:20:00,18.7,18.73,18.63,18.65,206400.0,16.7192,16.746,16.6566,16.6744,206400.0
2007-08-16 12:25:00,18.64,18.65,18.58,18.59,76800.0,16.6655,16.6744,16.6119,16.6208,76800.0
2007-08-16 12:30:00,18.59,18.73,18.59,18.73,110400.0,16.6208,16.746,16.6208,16.746,110400.0
2007-08-16 12:35:00,18.72,18.73,18.56,18.57,135600.0,16.737,16.746,16.594,16.6029,135600.0
2007-08-16 12:40:00,18.58,18.58,18.48,18.52,180800.0,16.6119,16.6119,16.5225,16.5582,180800.0
2007-08-16 12:45:00,18.52,18.56,18.5,18.55,98800.0,16.5582,16.594,16.5403,16.585,98800.0
2007-08-16 12:50:00,18.56,18.63,18.54,18.61,240400.0,16.594,16.6566,16.5761,16.6387,240400.0
2007-08-16 12:55:00,18.6,18.6,18.45,18.48,106000.0,16.6297,16.6297,16.4956,16.5225,106000.0
2007-08-16 13:00:00,18.48,18.54,18.44,18.54,83600.0,16.5225,16.5761,16.4867,16.5761,83600.0
2007-08-16 13:05:00,18.53,18.55,18.48,18.5,130400.0,16.5672,16.585,16.5225,16.5403,130400.0
2007-08-16 13:10:00,18.5,18.54,18.49,18.54,154800.0,16.5403,16.5761,16.5314,16.5761,154800.0
2007-08-16 13:15:00,18.54,18.61,18.51,18.61,178800.0,16.5761,16.6387,16.5493,16.6387,178800.0
2007-08-16 13:20:00,18.61,18.63,18.52,18.57,130800.0,16.6387,16.6566,16.5582,16.6029,130800.0
2007-08-16 13:25:00,18.57,18.58,18.52,18.56,117200.0,16.6029,16.6119,16.5582,16.594,117200.0
2007-08-16 13:30:00,18.55,18.56,18.54,18.55,154800.0,16.585,16.594,16.5761,16.585,154800.0
2007-08-16 13:35:00,18.55,18.57,18.54,18.56,158000.0,16.585,16.6029,16.5761,16.594,158000.0
2007-08-16 13:40:00,18.56,18.72,18.55,18.62,184800.0,16.594,16.737,16.585,16.6476,184800.0
2007-08-16 13:45:00,18.61,18.63,18.55,18.56,84400.0,16.6387,16.6566,16.585,16.594,84400.0
2007-08-16 13:50:00,18.56,18.64,18.55,18.63,108400.0,16.594,16.6655,16.585,16.6566,108400.0
2007-08-16 13:55:00,18.62,18.75,18.6,18.75,157200.0,16.6476,16.7639,16.6297,16.7639,157200.0
2007-08-16 14:00:00,18.73,18.73,18.62,18.71,104000.0,16.746,16.746,16.6476,16.7281,104000.0
2007-08-16 14:05:00,18.71,18.75,18.65,18.69,170000.0,16.7281,16.7639,16.6744,16.7102,170000.0
2007-08-16 14:10:00,18.68,18.68,18.54,18.65,148000.0,16.7013,16.7013,16.5761,16.6744,148000.0
2007-08-16 14:15:00,18.67,18.74,18.62,18.73,139200.0,16.6923,16.7549,16.6476,16.746,139200.0
2007-08-16 14:20:00,18.73,18.73,18.48,18.55,112000.0,16.746,16.746,16.5225,16.585,112000.0
2007-08-16 14:25:00,18.56,18.64,18.55,18.62,60000.0,16.594,16.6655,16.585,16.6476,60000.0
2007-08-16 14:30:00,18.64,18.64,18.45,18.57,62000.0,16.6655,16.6655,16.4956,16.6029,62000.0
2007-08-16 14:35:00,18.58,18.61,18.5,18.59,54800.0,16.6119,16.6387,16.5403,16.6208,54800.0
2007-08-16 14:40:00,18.6,18.64,18.55,18.57,66800.0,16.6297,16.6655,16.585,16.6029,66800.0
2007-08-16 14:45:00,18.57,18.66,18.52,18.52,71600.0,16.6029,16.6834,16.5582,16.5582,71600.0
2007-08-16 14:50:00,18.53,18.57,18.5,18.53,120400.0,16.5672,16.6029,16.5403,16.5672,120400.0
2007-08-16 14:55:00,18.53,18.55,18.49,18.49,121200.0,16.5672,16.585,16.5314,16.5314,121200.0
2007-08-16 15:00:00,18.49,18.51,18.27,18.27,331600.0,16.5314,16.5493,16.3347,16.3347,331600.0
2007-08-16 15:05:00,18.27,18.32,18.17,18.26,245600.0,16.3347,16.3794,16.2453,16.3258,245600.0
2007-08-16 15:10:00,18.26,18.26,18.13,18.18,223600.0,16.3258,16.3258,16.2095,16.2542,223600.0
2007-08-16 15:15:00,18.16,18.36,18.16,18.36,139200.0,16.2364,16.4152,16.2364,16.4152,139200.0
2007-08-16 15:20:00,18.36,18.43,18.28,18.3,144000.0,16.4152,16.4778,16.3436,16.3615,144000.0
2007-08-16 15:25:00,18.3,18.38,18.3,18.38,159600.0,16.3615,16.433,16.3615,16.433,159600.0
2007-08-16 15:30:00,18.39,18.43,18.35,18.43,156000.0,16.442,16.4778,16.4062,16.4778,156000.0
2007-08-16 15:35:00,18.44,18.61,18.44,18.52,130400.0,16.4867,16.6387,16.4867,16.5582,130400.0
2007-08-16 15:40:00,18.52,18.71,18.5,18.68,290400.0,16.5582,16.7281,16.5403,16.7013,290400.0
2007-08-16 15:45:00,18.68,18.73,18.64,18.71,524000.0,16.7013,16.746,16.6655,16.7281,524000.0
2007-08-16 15:50:00,18.71,18.85,18.67,18.8,543200.0,16.7281,16.8533,16.6923,16.8086,543200.0
2007-08-16 15:55:00,18.8,18.8,18.72,18.74,615200.0,16.8086,16.8086,16.737,16.7549,615200.0
2007-08-17 09:30:00,18.98,19.12,18.8,19.0,1300800.0,16.9695,17.0947,16.8086,16.9874,1300800.0
2007-08-17 09:35:00,19.0,19.0,18.83,18.9,508800.0,16.9874,16.9874,16.8354,16.898,508800.0
2007-08-17 09:40:00,18.9,18.9,18.87,18.9,515600.0,16.898,16.898,16.8711,16.898,515600.0
2007-08-17 09:45:00,18.9,18.96,18.88,18.89,618800.0,16.898,16.9516,16.8801,16.889,618800.0
2007-08-17 09:50:00,18.89,18.89,18.72,18.73,335200.0,16.889,16.889,16.737,16.746,335200.0
2007-08-17 09:55:00,18.72,18.75,18.36,18.45,470400.0,16.737,16.7639,16.4152,16.4956,470400.0
2007-08-17 10:00:00,18.43,18.45,18.21,18.45,489200.0,16.4778,16.4956,16.2811,16.4956,489200.0
2007-08-17 10:05:00,18.47,18.71,18.41,18.65,220800.0,16.5135,16.7281,16.4599,16.6744,220800.0
2007-08-17 10:10:00,18.66,18.75,18.61,18.68,648400.0,16.6834,16.7639,16.6387,16.7013,648400.0
2007-08-17 10:15:00,18.68,18.7,18.57,18.59,323200.0,16.7013,16.7192,16.6029,16.6208,323200.0
2007-08-17 10:20:00,18.6,18.7,18.58,18.61,275200.0,16.6297,16.7192,16.6119,16.6387,275200.0
2007-08-17 10:25:00,18.6,18.64,18.57,18.59,435600.0,16.6297,16.6655,16.6029,16.6208,435600.0
2007-08-17 10:30:00,18.58,18.58,18.44,18.47,162400.0,16.6119,16.6119,16.4867,16.5135,162400.0
2007-08-17 10:35:00,18.47,18.55,18.47,18.51,263600.0,16.5135,16.585,16.5135,16.5493,263600.0
2007-08-17 10:40:00,18.51,18.56,18.44,18.55,356800.0,16.5493,16.594,16.4867,16.585,356800.0
2007-08-17 10:45:00,18.55,18.65,18.44,18.46,481200.0,16.585,16.6744,16.4867,16.5046,481200.0
2007-08-17 10:50:00,18.44,18.52,18.28,18.34,453600.0,16.4867,16.5582,16.3436,16.3973,453600.0
2007-08-17 10:55:00,18.34,18.39,18.26,18.3,418800.0,16.3973,16.442,16.3258,16.3615,418800.0
2007-08-17 11:00:00,18.3,18.39,18.28,18.29,243200.0,16.3615,16.442,16.3436,16.3526,243200.0
2007-08-17 11:05:00,18.29,18.34,18.25,18.25,327200.0,16.3526,16.3973,16.3168,16.3168,327200.0
2007-08-17 11:10:00,18.25,18.29,18.2,18.24,930400.0,16.3168,16.3526,16.2721,16.3079,930400.0
2007-08-17 11:15:00,18.24,18.29,18.23,18.28,226800.0,16.3079,16.3526,16.2989,16.3436,226800.0
2007-08-17 11:20:00,18.28,18.29,18.22,18.22,344000.0,16.3436,16.3526,16.29,16.29,344000.0
2007-08-17 11:25:00,18.22,18.25,18.21,18.25,65600.0,16.29,16.3168,16.2811,16.3168,65600.0
2007-08-17 11:30:00,18.24,18.25,18.21,18.25,146800.0,16.3079,16.3168,16.2811,16.3168,146800.0
2007-08-17 11:35:00,18.25,18.31,18.24,18.25,511600.0,16.3168,16.3705,16.3079,16.3168,511600.0
2007-08-17 11:40:00,18.25,18.32,18.24,18.32,115600.0,16.3168,16.3794,16.3079,16.3794,115600.0
2007-08-17 11:45:00,18.3,18.32,18.25,18.28,221200.0,16.3615,16.3794,16.3168,16.3436,221200.0
2007-08-17 11:50:00,18.28,18.35,18.28,18.34,71200.0,16.3436,16.4062,16.3436,16.3973,71200.0
2007-08-17 11:55:00,18.33,18.34,18.23,18.25,103200.0,16.3883,16.3973,16.2989,16.3168,103200.0
2007-08-17 12:00:00,18.24,18.26,18.23,18.23,128800.0,16.3079,16.3258,16.2989,16.2989,128800.0
2007-08-17 12:05:00,18.23,18.24,18.19,18.21,73200.0,16.2989,16.3079,16.2632,16.2811,73200.0
2007-08-17 12:10:00,18.21,18.23,18.16,18.19,340800.0,16.2811,16.2989,16.2364,16.2632,340800.0
2007-08-17 12:15:00,18.19,18.25,18.19,18.24,59600.0,16.2632,16.3168,16.2632,16.3079,59600.0
2007-08-17 12:20:00,18.23,18.25,18.23,18.25,20400.0,16.2989,16.3168,16.2989,16.3168,20400.0
2007-08-17 12:25:00,18.24,18.32,18.23,18.31,62800.0,16.3079,16.3794,16.2989,16.3705,62800.0
2007-08-17 12:30:00,18.3,18.38,18.3,18.38,125600.0,16.3615,16.433,16.3615,16.433,125600.0
2007-08-17 12:35:00,18.36,18.38,18.33,18.35,85200.0,16.4152,16.433,16.3883,16.4062,85200.0
2007-08-17 12:40:00,18.35,18.38,18.34,18.38,119200.0,16.4062,16.433,16.3973,16.433,119200.0
2007-08-17 12:45:00,18.37,18.38,18.35,18.36,68000.0,16.4241,16.433,16.4062,16.4152,68000.0
2007-08-17 12:50:00,18.36,18.38,18.36,18.37,125600.0,16.4152,16.433,16.4152,16.4241,125600.0
2007-08-17 12:55:00,18.36,18.38,18.35,18.36,162800.0,16.4152,16.433,16.4062,16.4152,162800.0
2007-08-17 13:00:00,18.36,18.47,18.36,18.43,162000.0,16.4152,16.5135,16.4152,16.4778,162000.0
2007-08-17 13:05:00,18.42,18.47,18.39,18.4,231600.0,16.4688,16.5135,16.442,16.4509,231600.0
2007-08-17 13:10:00,18.4,18.49,18.39,18.48,66400.0,16.4509,16.5314,16.442,16.5225,66400.0
2007-08-17 13:15:00,18.46,18.52,18.46,18.5,130000.0,16.5046,16.5582,16.5046,16.5403,130000.0
2007-08-17 13:20:00,18.5,18.52,18.48,18.5,346000.0,16.5403,16.5582,16.5225,16.5403,346000.0
2007-08-17 13:25:00,18.5,18.6,18.5,18.55,159200.0,16.5403,16.6297,16.5403,16.585,159200.0
2007-08-17 13:30:00,18.55,18.57,18.54,18.56,184400.0,16.585,16.6029,16.5761,16.594,184400.0
2007-08-17 13:35:00,18.56,18.56,18.55,18.56,145600.0,16.594,16.594,16.585,16.594,145600.0
2007-08-17 13:40:00,18.56,18.56,18.52,18.55,177600.0,16.594,16.594,16.5582,16.585,177600.0
2007-08-17 13:45:00,18.55,18.58,18.53,18.55,84800.0,16.585,16.6119,16.5672,16.585,84800.0
2007-08-17 13:50:00,18.56,18.56,18.53,18.55,65600.0,16.594,16.594,16.5672,16.585,65600.0
2007-08-17 13:55:00,18.54,18.56,18.52,18.55,52800.0,16.5761,16.594,16.5582,16.585,52800.0
2007-08-17 14:00:00,18.55,18.6,18.52,18.56,175600.0,16.585,16.6297,16.5582,16.594,175600.0
2007-08-17 14:05:00,18.56,18.62,18.56,18.6,184000.0,16.594,16.6476,16.594,16.6297,184000.0
2007-08-17 14:10:00,18.59,18.68,18.59,18.67,356400.0,16.6208,16.7013,16.6208,16.6923,356400.0
2007-08-17 14:15:00,18.67,18.71,18.65,18.68,346800.0,16.6923,16.7281,16.6744,16.7013,346800.0
2007-08-17 14:20:00,18.68,18.69,18.64,18.68,131200.0,16.7013,16.7102,16.6655,16.7013,131200.0
2007-08-17 14:25:00,18.68,18.68,18.62,18.68,138800.0,16.7013,16.7013,16.6476,16.7013,138800.0
2007-08-17 14:30:00,18.67,18.67,18.61,18.65,60400.0,16.6923,16.6923,16.6387,16.6744,60400.0
2007-08-17 14:35:00,18.65,18.66,18.61,18.62,86400.0,16.6744,16.6834,16.6387,16.6476,86400.0
2007-08-17 14:40:00,18.61,18.63,18.61,18.63,147600.0,16.6387,16.6566,16.6387,16.6566,147600.0
2007-08-17 14:45:00,18.62,18.63,18.6,18.63,142400.0,16.6476,16.6566,16.6297,16.6566,142400.0
2007-08-17 14:50:00,18.62,18.69,18.62,18.69,164800.0,16.6476,16.7102,16.6476,16.7102,164800.0
2007-08-17 14:55:00,18.68,18.71,18.66,18.69,104800.0,16.7013,16.7281,16.6834,16.7102,104800.0
2007-08-17 15:00:00,18.69,18.74,18.68,18.74,119600.0,16.7102,16.7549,16.7013,16.7549,119600.0
2007-08-17 15:05:00,18.74,18.75,18.73,18.75,444000.0,16.7549,16.7639,16.746,16.7639,444000.0
2007-08-17 15:10:00,18.75,18.75,18.73,18.75,223200.0,16.7639,16.7639,16.746,16.7639,223200.0
2007-08-17 15:15:00,18.75,18.82,18.73,18.82,296000.0,16.7639,16.8264,16.746,16.8264,296000.0
2007-08-17 15:20:00,18.81,18.83,18.75,18.75,228400.0,16.8175,16.8354,16.7639,16.7639,228400.0
2007-08-17 15:25:00,18.75,18.75,18.7,18.72,100400.0,16.7639,16.7639,16.7192,16.737,100400.0
2007-08-17 15:30:00,18.73,18.75,18.7,18.73,110800.0,16.746,16.7639,16.7192,16.746,110800.0
2007-08-17 15:35:00,18.73,18.83,18.73,18.81,190000.0,16.746,16.8354,16.746,16.8175,190000.0
2007-08-17 15:40:00,18.82,18.83,18.74,18.8,254000.0,16.8264,16.8354,16.7549,16.8086,254000.0
2007-08-17 15:45:00,18.79,18.82,18.77,18.81,310800.0,16.7996,16.8264,16.7817,16.8175,310800.0
2007-08-17 15:50:00,18.82,18.82,18.74,18.75,254000.0,16.8264,16.8264,16.7549,16.7639,254000.0
2007-08-17 15:55:00,18.75,18.76,18.68,18.69,535600.0,16.7639,16.7728,16.7013,16.7102,535600.0
2007-08-20 09:30:00,18.82,18.86,18.74,18.85,244400.0,16.8264,16.8622,16.7549,16.8533,244400.0
2007-08-20 09:35:00,18.85,18.85,18.63,18.63,288400.0,16.8533,16.8533,16.6566,16.6566,288400.0
2007-08-20 09:40:00,18.63,18.74,18.63,18.68,215600.0,16.6566,16.7549,16.6566,16.7013,215600.0
2007-08-20 09:45:00,18.69,18.76,18.68,18.71,165200.0,16.7102,16.7728,16.7013,16.7281,165200.0
2007-08-20 09:50:00,18.71,18.74,18.68,18.68,95600.0,16.7281,16.7549,16.7013,16.7013,95600.0
2007-08-20 09:55:00,18.68,18.75,18.68,18.75,706000.0,16.7013,16.7639,16.7013,16.7639,706000.0
2007-08-20 10:00:00,18.75,18.78,18.71,18.75,253600.0,16.7639,16.7907,16.7281,16.7639,253600.0
2007-08-20 10:05:00,18.75,18.78,18.72,18.77,175200.0,16.7639,16.7907,16.737,16.7817,175200.0
2007-08-20 10:10:00,18.78,18.79,18.71,18.75,154800.0,16.7907,16.7996,16.7281,16.7639,154800.0
2007-08-20 10:15:00,18.75,18.84,18.75,18.83,206800.0,16.7639,16.8443,16.7639,16.8354,206800.0
2007-08-20 10:20:00,18.83,18.89,18.78,18.78,273600.0,16.8354,16.889,16.7907,16.7907,273600.0
2007-08-20 10:25:00,18.78,18.8,18.73,18.77,85600.0,16.7907,16.8086,16.746,16.7817,85600.0
2007-08-20 10:30:00,18.78,18.8,18.76,18.8,88400.0,16.7907,16.8086,16.7728,16.8086,88400.0
2007-08-20 10:35:00,18.8,18.83,18.79,18.82,85200.0,16.8086,16.8354,16.7996,16.8264,85200.0
2007-08-20 10:40:00,18.82,18.89,18.82,18.86,106800.0,16.8264,16.889,16.8264,16.8622,106800.0
2007-08-20 10:45:00,18.86,18.88,18.85,18.85,58000.0,16.8622,16.8801,16.8533,16.8533,58000.0
2007-08-20 10:50:00,18.86,18.92,18.86,18.9,110000.0,16.8622,16.9158,16.8622,16.898,110000.0
2007-08-20 10:55:00,18.9,18.91,18.89,18.9,95200.0,16.898,16.9069,16.889,16.898,95200.0
2007-08-20 11:00:00,18.9,18.9,18.83,18.83,58000.0,16.898,16.898,16.8354,16.8354,58000.0
2007-08-20 11:05:00,18.83,18.84,18.78,18.81,92000.0,16.8354,16.8443,16.7907,16.8175,92000.0
2007-08-20 11:10:00,18.8,18.86,18.8,18.81,42400.0,16.8086,16.8622,16.8086,16.8175,42400.0
2007-08-20 11:15:00,18.81,18.81,18.78,18.78,32800.0,16.8175,16.8175,16.7907,16.7907,32800.0
2007-08-20 11:20:00,18.78,18.81,18.78,18.79,60800.0,16.7907,16.8175,16.7907,16.7996,60800.0
2007-08-20 11:25:00,18.8,18.81,18.78,18.81,54800.0,16.8086,16.8175,16.7907,16.8175,54800.0
2007-08-20 11:30:00,18.8,18.85,18.77,18.85,56400.0,16.8086,16.8533,16.7817,16.8533,56400.0
2007-08-20 11:35:00,18.84,18.89,18.83,18.83,49600.0,16.8443,16.889,16.8354,16.8354,49600.0
2007-08-20 11:40:00,18.83,18.87,18.83,18.87,24800.0,16.8354,16.8711,16.8354,16.8711,24800.0
2007-08-20 11:45:00,18.87,18.91,18.85,18.86,66400.0,16.8711,16.9069,16.8533,16.8622,66400.0
2007-08-20 11:50:00,18.85,18.85,18.81,18.83,68000.0,16.8533,16.8533,16.8175,16.8354,68000.0
2007-08-20 11:55:00,18.83,18.84,18.78,18.79,113200.0,16.8354,16.8443,16.7907,16.7996,113200.0
2007-08-20 12:00:00,18.78,18.81,18.78,18.81,36000.0,16.7907,16.8175,16.7907,16.8175,36000.0
2007-08-20 12:05:00,18.82,18.85,18.82,18.84,22400.0,16.8264,16.8533,16.8264,16.8443,22400.0
2007-08-20 12:10:00,18.84,18.84,18.75,18.77,122000.0,16.8443,16.8443,16.7639,16.7817,122000.0
2007-08-20 12:15:00,18.78,18.81,18.76,18.76,46400.0,16.7907,16.8175,16.7728,16.7728,46400.0
2007-08-20 12:20:00,18.76,18.76,18.74,18.75,42400.0,16.7728,16.7728,16.7549,16.7639,42400.0
2007-08-20 12:25:00,18.74,18.75,18.73,18.73,49200.0,16.7549,16.7639,16.746,16.746,49200.0
2007-08-20 12:30:00,18.73,18.75,18.71,18.75,26800.0,16.746,16.7639,16.7281,16.7639,26800.0
2007-08-20 12:35:00,18.75,18.75,18.69,18.69,46000.0,16.7639,16.7639,16.7102,16.7102,46000.0
2007-08-20 12:40:00,18.69,18.69,18.62,18.63,43200.0,16.7102,16.7102,16.6476,16.6566,43200.0
2007-08-20 12:45:00,18.63,18.67,18.63,18.65,48400.0,16.6566,16.6923,16.6566,16.6744,48400.0
2007-08-20 12:50:00,18.65,18.65,18.58,18.59,76400.0,16.6744,16.6744,16.6119,16.6208,76400.0
2007-08-20 12:55:00,18.58,18.59,18.51,18.53,123200.0,16.6119,16.6208,16.5493,16.5672,123200.0
2007-08-20 13:00:00,18.51,18.53,18.45,18.48,90400.0,16.5493,16.5672,16.4956,16.5225,90400.0
2007-08-20 13:05:00,18.49,18.49,18.39,18.48,120000.0,16.5314,16.5314,16.442,16.5225,120000.0
2007-08-20 13:10:00,18.48,18.48,18.44,18.45,90000.0,16.5225,16.5225,16.4867,16.4956,90000.0
2007-08-20 13:15:00,18.45,18.48,18.4,18.44,98800.0,16.4956,16.5225,16.4509,16.4867,98800.0
2007-08-20 13:20:00,18.44,18.44,18.31,18.35,173600.0,16.4867,16.4867,16.3705,16.4062,173600.0
2007-08-20 13:25:00,18.35,18.38,18.35,18.36,69600.0,16.4062,16.433,16.4062,16.4152,69600.0
2007-08-20 13:30:00,18.36,18.43,18.35,18.37,49600.0,16.4152,16.4778,16.4062,16.4241,49600.0
2007-08-20 13:35:00,18.36,18.41,18.36,18.39,60400.0,16.4152,16.4599,16.4152,16.442,60400.0
2007-08-20 13:40:00,18.39,18.43,18.36,18.43,151600.0,16.442,16.4778,16.4152,16.4778,151600.0
2007-08-20 13:45:00,18.42,18.47,18.42,18.47,140000.0,16.4688,16.5135,16.4688,16.5135,140000.0
2007-08-20 13:50:00,18.47,18.48,18.43,18.47,113600.0,16.5135,16.5225,16.4778,16.5135,113600.0
2007-08-20 13:55:00,18.47,18.5,18.41,18.41,72800.0,16.5135,16.5403,16.4599,16.4599,72800.0
2007-08-20 14:00:00,18.41,18.45,18.37,18.44,60000.0,16.4599,16.4956,16.4241,16.4867,60000.0
2007-08-20 14:05:00,18.45,18.45,18.36,18.36,78400.0,16.4956,16.4956,16.4152,16.4152,78400.0
2007-08-20 14:10:00,18.36,18.42,18.34,18.38,74800.0,16.4152,16.4688,16.3973,16.433,74800.0
2007-08-20 14:15:00,18.39,18.39,18.32,18.34,125200.0,16.442,16.442,16.3794,16.3973,125200.0
2007-08-20 14:20:00,18.34,18.41,18.33,18.4,91600.0,16.3973,16.4599,16.3883,16.4509,91600.0
2007-08-20 14:25:00,18.4,18.4,18.34,18.38,106400.0,16.4509,16.4509,16.3973,16.433,106400.0
2007-08-20 14:30:00,18.38,18.47,18.36,18.42,102000.0,16.433,16.5135,16.4152,16.4688,102000.0
2007-08-20 14:35:00,18.42,18.45,18.42,18.44,110800.0,16.4688,16.4956,16.4688,16.4867,110800.0
2007-08-20 14:40:00,18.44,18.44,18.42,18.43,105600.0,16.4867,16.4867,16.4688,16.4778,105600.0
2007-08-20 14:45:00,18.43,18.48,18.43,18.47,84800.0,16.4778,16.5225,16.4778,16.5135,84800.0
2007-08-20 14:50:00,18.46,18.53,18.46,18.53,47600.0,16.5046,16.5672,16.5046,16.5672,47600.0
2007-08-20 14:55:00,18.53,18.58,18.52,18.54,88000.0,16.5672,16.6119,16.5582,16.5761,88000.0
2007-08-20 15:00:00,18.54,18.64,18.54,18.61,102000.0,16.5761,16.6655,16.5761,16.6387,102000.0
2007-08-20 15:05:00,18.6,18.65,18.56,18.6,75200.0,16.6297,16.6744,16.594,16.6297,75200.0
2007-08-20 15:10:00,18.6,18.61,18.56,18.58,82800.0,16.6297,16.6387,16.594,16.6119,82800.0
2007-08-20 15:15:00,18.59,18.65,18.56,18.62,84400.0,16.6208,16.6744,16.594,16.6476,84400.0
2007-08-20 15:20:00,18.62,18.63,18.6,18.61,46800.0,16.6476,16.6566,16.6297,16.6387,46800.0
2007-08-20 15:25:00,18.62,18.65,18.59,18.59,46400.0,16.6476,16.6744,16.6208,16.6208,46400.0
2007-08-20 15:30:00,18.59,18.59,18.47,18.52,116000.0,16.6208,16.6208,16.5135,16.5582,116000.0
2007-08-20 15:35:00,18.53,18.53,18.46,18.49,140800.0,16.5672,16.5672,16.5046,16.5314,140800.0
2007-08-20 15:40:00,18.49,18.53,18.49,18.5,142000.0,16.5314,16.5672,16.5314,16.5403,142000.0
2007-08-20 15:45:00,18.5,18.5,18.48,18.49,172800.0,16.5403,16.5403,16.5225,16.5314,172800.0
2007-08-20 15:50:00,18.49,18.49,18.42,18.42,185600.0,16.5314,16.5314,16.4688,16.4688,185600.0
2007-08-20 15:55:00,18.41,18.45,18.4,18.42,261200.0,16.4599,16.4956,16.4509,16.4688,261200.0
2007-08-21 09:30:00,18.31,18.56,18.31,18.39,98000.0,16.3705,16.594,16.3705,16.442,98000.0
2007-08-21 09:35:00,18.39,18.4,18.24,18.33,120000.0,16.442,16.4509,16.3079,16.3883,120000.0
2007-08-21 09:40:00,18.32,18.36,18.31,18.35,72800.0,16.3794,16.4152,16.3705,16.4062,72800.0
2007-08-21 09:45:00,18.35,18.37,18.27,18.28,88000.0,16.4062,16.4241,16.3347,16.3436,88000.0
2007-08-21 09:50:00,18.3,18.36,18.28,18.34,60400.0,16.3615,16.4152,16.3436,16.3973,60400.0
2007-08-21 09:55:00,18.35,18.38,18.27,18.32,92400.0,16.4062,16.433,16.3347,16.3794,92400.0
2007-08-21 10:00:00,18.32,18.43,18.3,18.36,140000.0,16.3794,16.4778,16.3615,16.4152,140000.0
2007-08-21 10:05:00,18.37,18.4,18.36,18.37,76400.0,16.4241,16.4509,16.4152,16.4241,76400.0
2007-08-21 10:10:00,18.36,18.41,18.29,18.29,146800.0,16.4152,16.4599,16.3526,16.3526,146800.0
2007-08-21 10:15:00,18.29,18.33,18.21,18.23,166000.0,16.3526,16.3883,16.2811,16.2989,166000.0
2007-08-21 10:20:00,18.23,18.25,18.19,18.2,196000.0,16.2989,16.3168,16.2632,16.2721,196000.0
2007-08-21 10:25:00,18.21,18.21,18.13,18.16,143600.0,16.2811,16.2811,16.2095,16.2364,143600.0
2007-08-21 10:30:00,18.18,18.2,18.13,18.18,155600.0,16.2542,16.2721,16.2095,16.2542,155600.0
2007-08-21 10:35:00,18.19,18.21,18.02,18.03,377600.0,16.2632,16.2811,16.1112,16.1201,377600.0
2007-08-21 10:40:00,18.04,18.05,17.94,18.03,286400.0,16.1291,16.138,16.0397,16.1201,286400.0
2007-08-21 10:45:00,18.03,18.03,17.93,17.93,170400.0,16.1201,16.1201,16.0307,16.0307,170400.0
2007-08-21 10:50:00,17.92,17.93,17.84,17.91,226000.0,16.0218,16.0307,15.9503,16.0128,226000.0
2007-08-21 10:55:00,17.9,17.91,17.84,17.85,113200.0,16.0039,16.0128,15.9503,15.9592,113200.0
2007-08-21 11:00:00,17.84,17.88,17.77,17.83,183200.0,15.9503,15.986,15.8877,15.9413,183200.0
2007-08-21 11:05:00,17.82,17.88,17.8,17.85,148400.0,15.9324,15.986,15.9145,15.9592,148400.0
2007-08-21 11:10:00,17.85,17.94,17.84,17.91,122000.0,15.9592,16.0397,15.9503,16.0128,122000.0
2007-08-21 11:15:00,17.92,18.01,17.91,18.01,70000.0,16.0218,16.1022,16.0128,16.1022,70000.0
2007-08-21 11:20:00,18.01,18.02,17.93,17.98,115600.0,16.1022,16.1112,16.0307,16.0754,115600.0
2007-08-21 11:25:00,17.98,18.05,17.96,18.03,162400.0,16.0754,16.138,16.0575,16.1201,162400.0
2007-08-21 11:30:00,18.04,18.08,18.02,18.05,120400.0,16.1291,16.1648,16.1112,16.138,120400.0
2007-08-21 11:35:00,18.05,18.06,18.0,18.04,124400.0,16.138,16.1469,16.0933,16.1291,124400.0
2007-08-21 11:40:00,18.04,18.15,18.04,18.12,316400.0,16.1291,16.2274,16.1291,16.2006,316400.0
2007-08-21 11:45:00,18.11,18.16,18.08,18.14,138000.0,16.1917,16.2364,16.1648,16.2185,138000.0
2007-08-21 11:50:00,18.14,18.14,18.03,18.04,53200.0,16.2185,16.2185,16.1201,16.1291,53200.0
2007-08-21 11:55:00,18.04,18.11,18.04,18.11,72000.0,16.1291,16.1917,16.1291,16.1917,72000.0
2007-08-21 12:00:00,18.11,18.13,18.06,18.13,76400.0,16.1917,16.2095,16.1469,16.2095,76400.0
2007-08-21 12:05:00,18.12,18.13,18.06,18.09,70400.0,16.2006,16.2095,16.1469,16.1738,70400.0
2007-08-21 12:10:00,18.09,18.14,18.09,18.09,85600.0,16.1738,16.2185,16.1738,16.1738,85600.0
2007-08-21 12:15:00,18.09,18.1,18.05,18.07,74000.0,16.1738,16.1827,16.138,16.1559,74000.0
2007-08-21 12:20:00,18.07,18.08,18.04,18.07,133200.0,16.1559,16.1648,16.1291,16.1559,133200.0
2007-08-21 12:25:00,18.06,18.07,18.02,18.05,72800.0,16.1469,16.1559,16.1112,16.138,72800.0
2007-08-21 12:30:00,18.05,18.06,18.0,18.02,168400.0,16.138,16.1469,16.0933,16.1112,168400.0
2007-08-21 12:35:00,18.02,18.03,17.94,17.98,191200.0,16.1112,16.1201,16.0397,16.0754,191200.0
2007-08-21 12:40:00,17.98,18.03,17.93,17.93,142800.0,16.0754,16.1201,16.0307,16.0307,142800.0
2007-08-21 12:45:00,17.94,17.96,17.89,17.92,147600.0,16.0397,16.0575,15.995,16.0218,147600.0
2007-08-21 12:50:00,17.93,17.96,17.92,17.96,42000.0,16.0307,16.0575,16.0218,16.0575,42000.0
2007-08-21 12:55:00,17.96,17.99,17.93,17.97,46800.0,16.0575,16.0844,16.0307,16.0665,46800.0
2007-08-21 13:00:00,17.96,17.99,17.95,17.97,38000.0,16.0575,16.0844,16.0486,16.0665,38000.0
2007-08-21 13:05:00,17.97,17.98,17.93,17.98,44400.0,16.0665,16.0754,16.0307,16.0754,44400.0
2007-08-21 13:10:00,17.99,17.99,17.95,17.96,40000.0,16.0844,16.0844,16.0486,16.0575,40000.0
2007-08-21 13:15:00,17.95,17.96,17.91,17.94,92400.0,16.0486,16.0575,16.0128,16.0397,92400.0
2007-08-21 13:20:00,17.94,18.0,17.94,17.98,37200.0,16.0397,16.0933,16.0397,16.0754,37200.0
2007-08-21 13:25:00,17.97,18.01,17.97,17.98,49200.0,16.0665,16.1022,16.0665,16.0754,49200.0
2007-08-21 13:30:00,17.99,18.04,17.97,18.01,95200.0,16.0844,16.1291,16.0665,16.1022,95200.0
2007-08-21 13:35:00,18.0,18.04,18.0,18.01,89600.0,16.0933,16.1291,16.0933,16.1022,89600.0
2007-08-21 13:40:00,18.01,18.02,17.99,18.0,28400.0,16.1022,16.1112,16.0844,16.0933,28400.0
2007-08-21 13:45:00,17.99,18.0,17.98,17.98,64400.0,16.0844,16.0933,16.0754,16.0754,64400.0
2007-08-21 13:50:00,17.98,18.01,17.98,18.0,192800.0,16.0754,16.1022,16.0754,16.0933,192800.0
2007-08-21 13:55:00,18.0,18.0,17.96,18.0,40400.0,16.0933,16.0933,16.0575,16.0933,40400.0
2007-08-21 14:00:00,18.0,18.04,17.99,18.03,332800.0,16.0933,16.1291,16.0844,16.1201,332800.0
2007-08-21 14:05:00,18.03,18.07,18.02,18.07,72800.0,16.1201,16.1559,16.1112,16.1559,72800.0
2007-08-21 14:10:00,18.07,18.07,18.06,18.07,34800.0,16.1559,16.1559,16.1469,16.1559,34800.0
2007-08-21 14:15:00,18.07,18.08,18.04,18.04,96400.0,16.1559,16.1648,16.1291,16.1291,96400.0
2007-08-21 14:20:00,18.04,18.08,18.03,18.07,51200.0,16.1291,16.1648,16.1201,16.1559,51200.0
2007-08-21 14:25:00,18.07,18.07,18.04,18.05,42000.0,16.1559,16.1559,16.1291,16.138,42000.0
2007-08-21 14:30:00,18.04,18.06,18.03,18.04,95200.0,16.1291,16.1469,16.1201,16.1291,95200.0
2007-08-21 14:35:00,18.03,18.06,18.0,18.03,69600.0,16.1201,16.1469,16.0933,16.1201,69600.0
2007-08-21 14:40:00,18.03,18.05,18.0,18.02,80000.0,16.1201,16.138,16.0933,16.1112,80000.0
2007-08-21 14:45:00,18.02,18.05,18.0,18.05,71600.0,16.1112,16.138,16.0933,16.138,71600.0
2007-08-21 14:50:00,18.05,18.05,18.03,18.04,52400.0,16.138,16.138,16.1201,16.1291,52400.0
2007-08-21 14:55:00,18.03,18.06,18.01,18.04,70000.0,16.1201,16.1469,16.1022,16.1291,70000.0
2007-08-21 15:00:00,18.05,18.13,18.04,18.11,116800.0,16.138,16.2095,16.1291,16.1917,116800.0
2007-08-21 15:05:00,18.1,18.15,18.1,18.12,87200.0,16.1827,16.2274,16.1827,16.2006,87200.0
2007-08-21 15:10:00,18.13,18.13,18.09,18.11,50000.0,16.2095,16.2095,16.1738,16.1917,50000.0
2007-08-21 15:15:00,18.1,18.11,18.05,18.06,59200.0,16.1827,16.1917,16.138,16.1469,59200.0
2007-08-21 15:20:00,18.06,18.13,18.06,18.11,49200.0,16.1469,16.2095,16.1469,16.1917,49200.0
2007-08-21 15:25:00,18.11,18.12,18.09,18.11,552400.0,16.1917,16.2006,16.1738,16.1917,552400.0
2007-08-21 15:30:00,18.12,18.24,18.11,18.23,152400.0,16.2006,16.3079,16.1917,16.2989,152400.0
2007-08-21 15:35:00,18.22,18.28,18.19,18.26,168400.0,16.29,16.3436,16.2632,16.3258,168400.0
2007-08-21 15:40:00,18.25,18.34,18.25,18.29,201200.0,16.3168,16.3973,16.3168,16.3526,201200.0
2007-08-21 15:45:00,18.3,18.3,18.18,18.22,223200.0,16.3615,16.3615,16.2542,16.29,223200.0
2007-08-21 15:50:00,18.22,18.22,18.15,18.18,210000.0,16.29,16.29,16.2274,16.2542,210000.0
2007-08-21 15:55:00,18.17,18.17,18.11,18.14,293200.0,16.2453,16.2453,16.1917,16.2185,293200.0
2007-08-22 09:30:00,18.38,18.8,18.25,18.79,989200.0,16.433,16.8086,16.3168,16.7996,989200.0
2007-08-22 09:35:00,18.8,18.87,18.74,18.75,412000.0,16.8086,16.8711,16.7549,16.7639,412000.0
2007-08-22 09:40:00,18.75,18.79,18.7,18.79,245200.0,16.7639,16.7996,16.7192,16.7996,245200.0
2007-08-22 09:45:00,18.79,18.83,18.73,18.8,254800.0,16.7996,16.8354,16.746,16.8086,254800.0
2007-08-22 09:50:00,18.81,19.12,18.74,19.11,459200.0,16.8175,17.0947,16.7549,17.0857,459200.0
2007-08-22 09:55:00,19.11,19.16,18.97,18.97,365600.0,17.0857,17.1304,16.9606,16.9606,365600.0
2007-08-22 10:00:00,18.97,19.0,18.89,18.9,440400.0,16.9606,16.9874,16.889,16.898,440400.0
2007-08-22 10:05:00,18.91,18.99,18.91,18.95,100000.0,16.9069,16.9784,16.9069,16.9427,100000.0
2007-08-22 10:10:00,18.96,18.99,18.84,18.85,142800.0,16.9516,16.9784,16.8443,16.8533,142800.0
2007-08-22 10:15:00,18.85,18.85,18.78,18.78,127600.0,16.8533,16.8533,16.7907,16.7907,127600.0
2007-08-22 10:20:00,18.79,18.82,18.75,18.81,137600.0,16.7996,16.8264,16.7639,16.8175,137600.0
2007-08-22 10:25:00,18.82,18.94,18.81,18.93,92400.0,16.8264,16.9337,16.8175,16.9248,92400.0
2007-08-22 10:30:00,18.93,18.97,18.87,18.87,184400.0,16.9248,16.9606,16.8711,16.8711,184400.0
2007-08-22 10:35:00,18.87,18.87,18.79,18.81,113200.0,16.8711,16.8711,16.7996,16.8175,113200.0
2007-08-22 10:40:00,18.81,18.82,18.68,18.73,196400.0,16.8175,16.8264,16.7013,16.746,196400.0
2007-08-22 10:45:00,18.74,18.77,18.71,18.75,132400.0,16.7549,16.7817,16.7281,16.7639,132400.0
2007-08-22 10:50:00,18.74,18.79,18.71,18.74,239200.0,16.7549,16.7996,16.7281,16.7549,239200.0
2007-08-22 10:55:00,18.74,18.75,18.61,18.63,83600.0,16.7549,16.7639,16.6387,16.6566,83600.0
2007-08-22 11:00:00,18.63,18.64,18.56,18.58,89600.0,16.6566,16.6655,16.594,16.6119,89600.0
2007-08-22 11:05:00,18.58,18.6,18.56,18.57,52800.0,16.6119,16.6297,16.594,16.6029,52800.0
2007-08-22 11:10:00,18.56,18.68,18.56,18.67,109200.0,16.594,16.7013,16.594,16.6923,109200.0
2007-08-22 11:15:00,18.67,18.73,18.64,18.73,53600.0,16.6923,16.746,16.6655,16.746,53600.0
2007-08-22 11:20:00,18.72,18.73,18.67,18.68,48800.0,16.737,16.746,16.6923,16.7013,48800.0
2007-08-22 11:25:00,18.68,18.68,18.65,18.66,65200.0,16.7013,16.7013,16.6744,16.6834,65200.0
2007-08-22 11:30:00,18.66,18.73,18.66,18.69,74400.0,16.6834,16.746,16.6834,16.7102,74400.0
2007-08-22 11:35:00,18.68,18.75,18.68,18.71,76400.0,16.7013,16.7639,16.7013,16.7281,76400.0
2007-08-22 11:40:00,18.71,18.75,18.64,18.66,156000.0,16.7281,16.7639,16.6655,16.6834,156000.0
2007-08-22 11:45:00,18.66,18.7,18.63,18.69,44000.0,16.6834,16.7192,16.6566,16.7102,44000.0
2007-08-22 11:50:00,18.69,18.72,18.65,18.67,64800.0,16.7102,16.737,16.6744,16.6923,64800.0
2007-08-22 11:55:00,18.66,18.67,18.64,18.67,23600.0,16.6834,16.6923,16.6655,16.6923,23600.0
2007-08-22 12:00:00,18.66,18.7,18.65,18.69,39600.0,16.6834,16.7192,16.6744,16.7102,39600.0
2007-08-22 12:05:00,18.69,18.73,18.69,18.72,40800.0,16.7102,16.746,16.7102,16.737,40800.0
2007-08-22 12:10:00,18.72,18.73,18.71,18.72,54000.0,16.737,16.746,16.7281,16.737,54000.0
2007-08-22 12:15:00,18.72,18.72,18.69,18.72,64000.0,16.737,16.737,16.7102,16.737,64000.0
2007-08-22 12:20:00,18.72,18.8,18.71,18.76,120400.0,16.737,16.8086,16.7281,16.7728,120400.0
2007-08-22 12:25:00,18.76,18.83,18.75,18.77,88800.0,16.7728,16.8354,16.7639,16.7817,88800.0
2007-08-22 12:30:00,18.77,18.8,18.7,18.75,69200.0,16.7817,16.8086,16.7192,16.7639,69200.0
2007-08-22 12:35:00,18.75,18.75,18.72,18.75,26400.0,16.7639,16.7639,16.737,16.7639,26400.0
2007-08-22 12:40:00,18.75,18.79,18.75,18.78,24000.0,16.7639,16.7996,16.7639,16.7907,24000.0
2007-08-22 12:45:00,18.79,18.85,18.79,18.79,58400.0,16.7996,16.8533,16.7996,16.7996,58400.0
2007-08-22 12:50:00,18.79,18.8,18.76,18.79,25600.0,16.7996,16.8086,16.7728,16.7996,25600.0
2007-08-22 12:55:00,18.77,18.81,18.77,18.78,26400.0,16.7817,16.8175,16.7817,16.7907,26400.0
2007-08-22 13:00:00,18.79,18.84,18.75,18.75,159600.0,16.7996,16.8443,16.7639,16.7639,159600.0
2007-08-22 13:05:00,18.77,18.78,18.73,18.74,24800.0,16.7817,16.7907,16.746,16.7549,24800.0
2007-08-22 13:10:00,18.74,18.76,18.73,18.75,20800.0,16.7549,16.7728,16.746,16.7639,20800.0
2007-08-22 13:15:00,18.75,18.77,18.72,18.77,40400.0,16.7639,16.7817,16.737,16.7817,40400.0
2007-08-22 13:20:00,18.77,18.85,18.76,18.84,62400.0,16.7817,16.8533,16.7728,16.8443,62400.0
2007-08-22 13:25:00,18.84,18.9,18.84,18.84,73200.0,16.8443,16.898,16.8443,16.8443,73200.0
2007-08-22 13:30:00,18.85,18.91,18.83,18.84,54800.0,16.8533,16.9069,16.8354,16.8443,54800.0
2007-08-22 13:35:00,18.84,18.89,18.84,18.87,24000.0,16.8443,16.889,16.8443,16.8711,24000.0
2007-08-22 13:40:00,18.88,18.93,18.86,18.92,45200.0,16.8801,16.9248,16.8622,16.9158,45200.0
2007-08-22 13:45:00,18.92,18.92,18.85,18.85,37200.0,16.9158,16.9158,16.8533,16.8533,37200.0
2007-08-22 13:50:00,18.85,18.89,18.85,18.86,104400.0,16.8533,16.889,16.8533,16.8622,104400.0
2007-08-22 13:55:00,18.86,18.94,18.85,18.94,64000.0,16.8622,16.9337,16.8533,16.9337,64000.0
2007-08-22 14:00:00,18.94,18.94,18.86,18.86,46400.0,16.9337,16.9337,16.8622,16.8622,46400.0
2007-08-22 14:05:00,18.87,18.94,18.87,18.94,47600.0,16.8711,16.9337,16.8711,16.9337,47600.0
2007-08-22 14:10:00,18.93,18.93,18.86,18.88,28400.0,16.9248,16.9248,16.8622,16.8801,28400.0
2007-08-22 14:15:00,18.87,18.87,18.8,18.84,95200.0,16.8711,16.8711,16.8086,16.8443,95200.0
2007-08-22 14:20:00,18.84,18.84,18.8,18.81,44400.0,16.8443,16.8443,16.8086,16.8175,44400.0
2007-08-22 14:25:00,18.81,18.81,18.76,18.77,60800.0,16.8175,16.8175,16.7728,16.7817,60800.0
2007-08-22 14:30:00,18.77,18.78,18.76,18.78,51200.0,16.7817,16.7907,16.7728,16.7907,51200.0
2007-08-22 14:35:00,18.78,18.78,18.76,18.77,66800.0,16.7907,16.7907,16.7728,16.7817,66800.0
2007-08-22 14:40:00,18.78,18.79,18.75,18.76,66400.0,16.7907,16.7996,16.7639,16.7728,66400.0
2007-08-22 14:45:00,18.76,18.77,18.73,18.77,98800.0,16.7728,16.7817,16.746,16.7817,98800.0
2007-08-22 14:50:00,18.77,18.83,18.72,18.73,168400.0,16.7817,16.8354,16.737,16.746,168400.0
2007-08-22 14:55:00,18.74,18.77,18.74,18.75,134400.0,16.7549,16.7817,16.7549,16.7639,134400.0
2007-08-22 15:00:00,18.75,18.77,18.75,18.77,60000.0,16.7639,16.7817,16.7639,16.7817,60000.0
2007-08-22 15:05:00,18.77,18.81,18.76,18.78,67200.0,16.7817,16.8175,16.7728,16.7907,67200.0
2007-08-22 15:10:00,18.78,18.78,18.75,18.75,68800.0,16.7907,16.7907,16.7639,16.7639,68800.0
2007-08-22 15:15:00,18.75,18.85,18.75,18.83,152800.0,16.7639,16.8533,16.7639,16.8354,152800.0
2007-08-22 15:20:00,18.82,18.83,18.79,18.81,35600.0,16.8264,16.8354,16.7996,16.8175,35600.0
2007-08-22 15:25:00,18.8,18.83,18.78,18.82,39600.0,16.8086,16.8354,16.7907,16.8264,39600.0
2007-08-22 15:30:00,18.82,18.85,18.81,18.82,97600.0,16.8264,16.8533,16.8175,16.8264,97600.0
2007-08-22 15:35:00,18.83,18.85,18.79,18.85,112000.0,16.8354,16.8533,16.7996,16.8533,112000.0
2007-08-22 15:40:00,18.85,18.85,18.79,18.79,90400.0,16.8533,16.8533,16.7996,16.7996,90400.0
2007-08-22 15:45:00,18.79,18.8,18.75,18.78,138800.0,16.7996,16.8086,16.7639,16.7907,138800.0
2007-08-22 15:50:00,18.78,18.78,18.74,18.77,139200.0,16.7907,16.7907,16.7549,16.7817,139200.0
2007-08-22 15:55:00,18.77,18.77,18.71,18.76,270800.0,16.7817,16.7817,16.7281,16.7728,270800.0
2007-08-23 09:30:00,18.76,18.98,18.61,18.71,245200.0,16.7728,16.9695,16.6387,16.7281,245200.0
2007-08-23 09:35:00,18.71,18.71,18.42,18.59,336800.0,16.7281,16.7281,16.4688,16.6208,336800.0
2007-08-23 09:40:00,18.64,18.81,18.61,18.81,181600.0,16.6655,16.8175,16.6387,16.8175,181600.0
2007-08-23 09:45:00,18.79,18.83,18.75,18.76,152800.0,16.7996,16.8354,16.7639,16.7728,152800.0
2007-08-23 09:50:00,18.76,18.85,18.76,18.78,88400.0,16.7728,16.8533,16.7728,16.7907,88400.0
2007-08-23 09:55:00,18.79,18.8,18.72,18.75,168400.0,16.7996,16.8086,16.737,16.7639,168400.0
2007-08-23 10:00:00,18.76,18.84,18.74,18.82,129600.0,16.7728,16.8443,16.7549,16.8264,129600.0
2007-08-23 10:05:00,18.82,18.84,18.81,18.81,72000.0,16.8264,16.8443,16.8175,16.8175,72000.0
2007-08-23 10:10:00,18.82,18.83,18.78,18.79,49200.0,16.8264,16.8354,16.7907,16.7996,49200.0
2007-08-23 10:15:00,18.78,18.78,18.76,18.77,24400.0,16.7907,16.7907,16.7728,16.7817,24400.0
2007-08-23 10:20:00,18.77,18.81,18.76,18.81,70400.0,16.7817,16.8175,16.7728,16.8175,70400.0
2007-08-23 10:25:00,18.8,18.8,18.75,18.76,69600.0,16.8086,16.8086,16.7639,16.7728,69600.0
2007-08-23 10:30:00,18.77,18.82,18.77,18.81,58400.0,16.7817,16.8264,16.7817,16.8175,58400.0
2007-08-23 10:35:00,18.81,18.84,18.8,18.82,63200.0,16.8175,16.8443,16.8086,16.8264,63200.0
2007-08-23 10:40:00,18.82,18.82,18.74,18.74,248800.0,16.8264,16.8264,16.7549,16.7549,248800.0
2007-08-23 10:45:00,18.74,18.81,18.71,18.79,67200.0,16.7549,16.8175,16.7281,16.7996,67200.0
2007-08-23 10:50:00,18.78,18.79,18.75,18.77,40800.0,16.7907,16.7996,16.7639,16.7817,40800.0
2007-08-23 10:55:00,18.77,18.78,18.75,18.76,28000.0,16.7817,16.7907,16.7639,16.7728,28000.0
2007-08-23 11:00:00,18.76,18.76,18.72,18.75,161200.0,16.7728,16.7728,16.737,16.7639,161200.0
2007-08-23 11:05:00,18.73,18.75,18.72,18.75,428800.0,16.746,16.7639,16.737,16.7639,428800.0
2007-08-23 11:10:00,18.75,18.75,18.72,18.72,106400.0,16.7639,16.7639,16.737,16.737,106400.0
2007-08-23 11:15:00,18.72,18.72,18.66,18.71,83600.0,16.737,16.737,16.6834,16.7281,83600.0
2007-08-23 11:20:00,18.71,18.72,18.68,18.72,35600.0,16.7281,16.737,16.7013,16.737,35600.0
2007-08-23 11:25:00,18.71,18.78,18.71,18.75,92800.0,16.7281,16.7907,16.7281,16.7639,92800.0
2007-08-23 11:30:00,18.75,18.76,18.72,18.72,75600.0,16.7639,16.7728,16.737,16.737,75600.0
2007-08-23 11:35:00,18.7,18.73,18.69,18.73,49200.0,16.7192,16.746,16.7102,16.746,49200.0
2007-08-23 11:40:00,18.73,18.74,18.7,18.71,32800.0,16.746,16.7549,16.7192,16.7281,32800.0
2007-08-23 11:45:00,18.72,18.72,18.68,18.68,24400.0,16.737,16.737,16.7013,16.7013,24400.0
2007-08-23 11:50:00,18.68,18.69,18.67,18.68,45600.0,16.7013,16.7102,16.6923,16.7013,45600.0
2007-08-23 11:55:00,18.68,18.69,18.66,18.68,55600.0,16.7013,16.7102,16.6834,16.7013,55600.0
2007-08-23 12:00:00,18.68,18.72,18.67,18.7,47600.0,16.7013,16.737,16.6923,16.7192,47600.0
2007-08-23 12:05:00,18.7,18.72,18.67,18.67,36400.0,16.7192,16.737,16.6923,16.6923,36400.0
2007-08-23 12:10:00,18.67,18.71,18.67,18.7,24800.0,16.6923,16.7281,16.6923,16.7192,24800.0
2007-08-23 12:15:00,18.7,18.71,18.69,18.71,32800.0,16.7192,16.7281,16.7102,16.7281,32800.0
2007-08-23 12:20:00,18.71,18.72,18.68,18.69,27600.0,16.7281,16.737,16.7013,16.7102,27600.0
2007-08-23 12:25:00,18.69,18.69,18.65,18.67,67600.0,16.7102,16.7102,16.6744,16.6923,67600.0
2007-08-23 12:30:00,18.66,18.68,18.65,18.67,37600.0,16.6834,16.7013,16.6744,16.6923,37600.0
2007-08-23 12:35:00,18.67,18.68,18.65,18.68,31200.0,16.6923,16.7013,16.6744,16.7013,31200.0
2007-08-23 12:40:00,18.68,18.71,18.67,18.67,28800.0,16.7013,16.7281,16.6923,16.6923,28800.0
2007-08-23 12:45:00,18.66,18.67,18.64,18.66,17600.0,16.6834,16.6923,16.6655,16.6834,17600.0
2007-08-23 12:50:00,18.67,18.67,18.59,18.59,34400.0,16.6923,16.6923,16.6208,16.6208,34400.0
2007-08-23 12:55:00,18.58,18.59,18.56,18.58,35600.0,16.6119,16.6208,16.594,16.6119,35600.0
2007-08-23 13:00:00,18.58,18.59,18.56,18.57,30800.0,16.6119,16.6208,16.594,16.6029,30800.0
2007-08-23 13:05:00,18.56,18.57,18.53,18.55,31600.0,16.594,16.6029,16.5672,16.585,31600.0
2007-08-23 13:10:00,18.55,18.55,18.46,18.52,154800.0,16.585,16.585,16.5046,16.5582,154800.0
2007-08-23 13:15:00,18.53,18.6,18.52,18.53,41200.0,16.5672,16.6297,16.5582,16.5672,41200.0
2007-08-23 13:20:00,18.55,18.57,18.53,18.56,32400.0,16.585,16.6029,16.5672,16.594,32400.0
2007-08-23 13:25:00,18.56,18.59,18.56,18.59,46800.0,16.594,16.6208,16.594,16.6208,46800.0
2007-08-23 13:30:00,18.59,18.61,18.58,18.61,38000.0,16.6208,16.6387,16.6119,16.6387,38000.0
2007-08-23 13:35:00,18.61,18.68,18.61,18.64,57200.0,16.6387,16.7013,16.6387,16.6655,57200.0
2007-08-23 13:40:00,18.65,18.69,18.65,18.68,34400.0,16.6744,16.7102,16.6744,16.7013,34400.0
2007-08-23 13:45:00,18.68,18.69,18.64,18.68,26800.0,16.7013,16.7102,16.6655,16.7013,26800.0
2007-08-23 13:50:00,18.67,18.68,18.65,18.66,40000.0,16.6923,16.7013,16.6744,16.6834,40000.0
2007-08-23 13:55:00,18.67,18.71,18.65,18.69,32000.0,16.6923,16.7281,16.6744,16.7102,32000.0
2007-08-23 14:00:00,18.69,18.73,18.68,18.68,60800.0,16.7102,16.746,16.7013,16.7013,60800.0
2007-08-23 14:05:00,18.69,18.73,18.67,18.71,48400.0,16.7102,16.746,16.6923,16.7281,48400.0
2007-08-23 14:10:00,18.71,18.72,18.67,18.67,16800.0,16.7281,16.737,16.6923,16.6923,16800.0
2007-08-23 14:15:00,18.67,18.69,18.67,18.69,52800.0,16.6923,16.7102,16.6923,16.7102,52800.0
2007-08-23 14:20:00,18.69,18.7,18.67,18.67,25600.0,16.7102,16.7192,16.6923,16.6923,25600.0
2007-08-23 14:25:00,18.67,18.7,18.65,18.7,35200.0,16.6923,16.7192,16.6744,16.7192,35200.0
2007-08-23 14:30:00,18.7,18.72,18.68,18.69,26400.0,16.7192,16.737,16.7013,16.7102,26400.0
2007-08-23 14:35:00,18.69,18.69,18.65,18.67,38800.0,16.7102,16.7102,16.6744,16.6923,38800.0
2007-08-23 14:40:00,18.67,18.67,18.6,18.62,37600.0,16.6923,16.6923,16.6297,16.6476,37600.0
2007-08-23 14:45:00,18.63,18.63,18.57,18.59,66800.0,16.6566,16.6566,16.6029,16.6208,66800.0
2007-08-23 14:50:00,18.59,18.6,18.58,18.59,24800.0,16.6208,16.6297,16.6119,16.6208,24800.0
2007-08-23 14:55:00,18.59,18.61,18.58,18.6,46400.0,16.6208,16.6387,16.6119,16.6297,46400.0
2007-08-23 15:00:00,18.59,18.63,18.58,18.61,18400.0,16.6208,16.6566,16.6119,16.6387,18400.0
2007-08-23 15:05:00,18.63,18.65,18.58,18.64,48000.0,16.6566,16.6744,16.6119,16.6655,48000.0
2007-08-23 15:10:00,18.64,18.67,18.63,18.63,43200.0,16.6655,16.6923,16.6566,16.6566,43200.0
2007-08-23 15:15:00,18.63,18.68,18.6,18.67,44800.0,16.6566,16.7013,16.6297,16.6923,44800.0
2007-08-23 15:20:00,18.67,18.74,18.66,18.71,42400.0,16.6923,16.7549,16.6834,16.7281,42400.0
2007-08-23 15:25:00,18.71,18.73,18.7,18.7,40400.0,16.7281,16.746,16.7192,16.7192,40400.0
2007-08-23 15:30:00,18.7,18.7,18.6,18.6,71600.0,16.7192,16.7192,16.6297,16.6297,71600.0
2007-08-23 15:35:00,18.6,18.61,18.53,18.54,90000.0,16.6297,16.6387,16.5672,16.5761,90000.0
2007-08-23 15:40:00,18.55,18.63,18.55,18.59,43600.0,16.585,16.6566,16.585,16.6208,43600.0
2007-08-23 15:45:00,18.58,18.65,18.57,18.63,49200.0,16.6119,16.6744,16.6029,16.6566,49200.0
2007-08-23 15:50:00,18.63,18.63,18.55,18.6,62400.0,16.6566,16.6566,16.585,16.6297,62400.0
2007-08-23 15:55:00,18.6,18.65,18.59,18.65,109200.0,16.6297,16.6744,16.6208,16.6744,109200.0
2007-08-24 09:30:00,18.63,18.63,18.46,18.46,100400.0,16.6566,16.6566,16.5046,16.5046,100400.0
2007-08-24 09:35:00,18.45,18.5,18.43,18.43,38800.0,16.4956,16.5403,16.4778,16.4778,38800.0
2007-08-24 09:40:00,18.43,18.51,18.42,18.5,50000.0,16.4778,16.5493,16.4688,16.5403,50000.0
2007-08-24 09:45:00,18.46,18.5,18.41,18.43,80400.0,16.5046,16.5403,16.4599,16.4778,80400.0
2007-08-24 09:50:00,18.44,18.5,18.43,18.44,55600.0,16.4867,16.5403,16.4778,16.4867,55600.0
2007-08-24 09:55:00,18.44,18.47,18.43,18.46,52800.0,16.4867,16.5135,16.4778,16.5046,52800.0
2007-08-24 10:00:00,18.45,18.53,18.42,18.43,82000.0,16.4956,16.5672,16.4688,16.4778,82000.0
2007-08-24 10:05:00,18.43,18.47,18.42,18.43,69600.0,16.4778,16.5135,16.4688,16.4778,69600.0
2007-08-24 10:10:00,18.43,18.44,18.37,18.39,59200.0,16.4778,16.4867,16.4241,16.442,59200.0
2007-08-24 10:15:00,18.39,18.41,18.36,18.36,41200.0,16.442,16.4599,16.4152,16.4152,41200.0
2007-08-24 10:20:00,18.35,18.39,18.33,18.37,51200.0,16.4062,16.442,16.3883,16.4241,51200.0
2007-08-24 10:25:00,18.38,18.4,18.34,18.34,56400.0,16.433,16.4509,16.3973,16.3973,56400.0
2007-08-24 10:30:00,18.35,18.38,18.34,18.34,40400.0,16.4062,16.433,16.3973,16.3973,40400.0
2007-08-24 10:35:00,18.35,18.37,18.34,18.35,28800.0,16.4062,16.4241,16.3973,16.4062,28800.0
2007-08-24 10:40:00,18.36,18.39,18.36,18.39,16400.0,16.4152,16.442,16.4152,16.442,16400.0
2007-08-24 10:45:00,18.39,18.39,18.35,18.35,40400.0,16.442,16.442,16.4062,16.4062,40400.0
2007-08-24 10:50:00,18.35,18.35,18.3,18.33,46400.0,16.4062,16.4062,16.3615,16.3883,46400.0
2007-08-24 10:55:00,18.32,18.35,18.32,18.34,46400.0,16.3794,16.4062,16.3794,16.3973,46400.0
2007-08-24 11:00:00,18.33,18.38,18.33,18.38,48000.0,16.3883,16.433,16.3883,16.433,48000.0
2007-08-24 11:05:00,18.38,18.41,18.37,18.41,56400.0,16.433,16.4599,16.4241,16.4599,56400.0
2007-08-24 11:10:00,18.41,18.41,18.39,18.39,44000.0,16.4599,16.4599,16.442,16.442,44000.0
2007-08-24 11:15:00,18.39,18.4,18.36,18.36,25200.0,16.442,16.4509,16.4152,16.4152,25200.0
2007-08-24 11:20:00,18.35,18.36,18.28,18.29,77600.0,16.4062,16.4152,16.3436,16.3526,77600.0
2007-08-24 11:25:00,18.29,18.29,18.23,18.27,59200.0,16.3526,16.3526,16.2989,16.3347,59200.0
2007-08-24 11:30:00,18.26,18.28,18.26,18.27,71200.0,16.3258,16.3436,16.3258,16.3347,71200.0
2007-08-24 11:35:00,18.27,18.31,18.27,18.29,79600.0,16.3347,16.3705,16.3347,16.3526,79600.0
2007-08-24 11:40:00,18.29,18.31,18.29,18.3,37200.0,16.3526,16.3705,16.3526,16.3615,37200.0
2007-08-24 11:45:00,18.3,18.3,18.27,18.28,39200.0,16.3615,16.3615,16.3347,16.3436,39200.0
2007-08-24 11:50:00,18.28,18.29,18.25,18.26,71200.0,16.3436,16.3526,16.3168,16.3258,71200.0
2007-08-24 11:55:00,18.26,18.29,18.25,18.26,76800.0,16.3258,16.3526,16.3168,16.3258,76800.0
2007-08-24 12:00:00,18.26,18.31,18.26,18.29,53200.0,16.3258,16.3705,16.3258,16.3526,53200.0
2007-08-24 12:05:00,18.3,18.31,18.29,18.3,132400.0,16.3615,16.3705,16.3526,16.3615,132400.0
2007-08-24 12:10:00,18.3,18.31,18.29,18.31,54400.0,16.3615,16.3705,16.3526,16.3705,54400.0
2007-08-24 12:15:00,18.31,18.36,18.3,18.36,105600.0,16.3705,16.4152,16.3615,16.4152,105600.0
2007-08-24 12:20:00,18.36,18.42,18.36,18.37,124000.0,16.4152,16.4688,16.4152,16.4241,124000.0
2007-08-24 12:25:00,18.36,18.42,18.35,18.4,56000.0,16.4152,16.4688,16.4062,16.4509,56000.0
2007-08-24 12:30:00,18.4,18.4,18.33,18.33,47600.0,16.4509,16.4509,16.3883,16.3883,47600.0
2007-08-24 12:35:00,18.33,18.36,18.32,18.35,50800.0,16.3883,16.4152,16.3794,16.4062,50800.0
2007-08-24 12:40:00,18.36,18.36,18.31,18.31,57200.0,16.4152,16.4152,16.3705,16.3705,57200.0
2007-08-24 12:45:00,18.31,18.31,18.27,18.3,32000.0,16.3705,16.3705,16.3347,16.3615,32000.0
2007-08-24 12:50:00,18.31,18.31,18.28,18.29,26400.0,16.3705,16.3705,16.3436,16.3526,26400.0
2007-08-24 12:55:00,18.29,18.29,18.25,18.28,89600.0,16.3526,16.3526,16.3168,16.3436,89600.0
2007-08-24 13:00:00,18.29,18.31,18.29,18.3,45600.0,16.3526,16.3705,16.3526,16.3615,45600.0
2007-08-24 13:05:00,18.3,18.31,18.28,18.31,83600.0,16.3615,16.3705,16.3436,16.3705,83600.0
2007-08-24 13:10:00,18.31,18.31,18.29,18.29,57600.0,16.3705,16.3705,16.3526,16.3526,57600.0
2007-08-24 13:15:00,18.3,18.31,18.28,18.29,15200.0,16.3615,16.3705,16.3436,16.3526,15200.0
2007-08-24 13:20:00,18.29,18.34,18.29,18.31,196800.0,16.3526,16.3973,16.3526,16.3705,196800.0
2007-08-24 13:25:00,18.31,18.31,18.29,18.29,42400.0,16.3705,16.3705,16.3526,16.3526,42400.0
2007-08-24 13:30:00,18.3,18.31,18.28,18.28,65600.0,16.3615,16.3705,16.3436,16.3436,65600.0
2007-08-24 13:35:00,18.28,18.32,18.28,18.31,41200.0,16.3436,16.3794,16.3436,16.3705,41200.0
2007-08-24 13:40:00,18.3,18.31,18.28,18.3,58400.0,16.3615,16.3705,16.3436,16.3615,58400.0
2007-08-24 13:45:00,18.3,18.3,18.27,18.27,44800.0,16.3615,16.3615,16.3347,16.3347,44800.0
2007-08-24 13:50:00,18.27,18.29,18.27,18.29,14000.0,16.3347,16.3526,16.3347,16.3526,14000.0
2007-08-24 13:55:00,18.28,18.3,18.28,18.3,27600.0,16.3436,16.3615,16.3436,16.3615,27600.0
2007-08-24 14:00:00,18.3,18.31,18.29,18.3,58800.0,16.3615,16.3705,16.3526,16.3615,58800.0
2007-08-24 14:05:00,18.31,18.33,18.31,18.32,127200.0,16.3705,16.3883,16.3705,16.3794,127200.0
2007-08-24 14:10:00,18.32,18.33,18.3,18.32,115600.0,16.3794,16.3883,16.3615,16.3794,115600.0
2007-08-24 14:15:00,18.32,18.37,18.29,18.37,143600.0,16.3794,16.4241,16.3526,16.4241,143600.0
2007-08-24 14:20:00,18.38,18.41,18.33,18.34,122400.0,16.433,16.4599,16.3883,16.3973,122400.0
2007-08-24 14:25:00,18.34,18.34,18.31,18.32,47600.0,16.3973,16.3973,16.3705,16.3794,47600.0
2007-08-24 14:30:00,18.32,18.32,18.3,18.3,36800.0,16.3794,16.3794,16.3615,16.3615,36800.0
2007-08-24 14:35:00,18.3,18.34,18.3,18.33,197600.0,16.3615,16.3973,16.3615,16.3883,197600.0
2007-08-24 14:40:00,18.33,18.33,18.31,18.32,28000.0,16.3883,16.3883,16.3705,16.3794,28000.0
2007-08-24 14:45:00,18.32,18.33,18.3,18.32,47600.0,16.3794,16.3883,16.3615,16.3794,47600.0
2007-08-24 14:50:00,18.32,18.33,18.31,18.32,77600.0,16.3794,16.3883,16.3705,16.3794,77600.0
2007-08-24 14:55:00,18.32,18.34,18.31,18.34,72400.0,16.3794,16.3973,16.3705,16.3973,72400.0
2007-08-24 15:00:00,18.34,18.34,18.3,18.31,119200.0,16.3973,16.3973,16.3615,16.3705,119200.0
2007-08-24 15:05:00,18.31,18.32,18.28,18.28,74800.0,16.3705,16.3794,16.3436,16.3436,74800.0
2007-08-24 15:10:00,18.28,18.29,18.27,18.28,98800.0,16.3436,16.3526,16.3347,16.3436,98800.0
2007-08-24 15:15:00,18.28,18.29,18.24,18.25,170000.0,16.3436,16.3526,16.3079,16.3168,170000.0
2007-08-24 15:20:00,18.25,18.25,18.23,18.24,95600.0,16.3168,16.3168,16.2989,16.3079,95600.0
2007-08-24 15:25:00,18.24,18.25,18.23,18.25,76000.0,16.3079,16.3168,16.2989,16.3168,76000.0
2007-08-24 15:30:00,18.25,18.34,18.25,18.33,126800.0,16.3168,16.3973,16.3168,16.3883,126800.0
2007-08-24 15:35:00,18.33,18.37,18.32,18.33,169600.0,16.3883,16.4241,16.3794,16.3883,169600.0
2007-08-24 15:40:00,18.33,18.35,18.32,18.34,134000.0,16.3883,16.4062,16.3794,16.3973,134000.0
2007-08-24 15:45:00,18.34,18.35,18.33,18.33,85600.0,16.3973,16.4062,16.3883,16.3883,85600.0
2007-08-24 15:50:00,18.34,18.38,18.34,18.35,222400.0,16.3973,16.433,16.3973,16.4062,222400.0
2007-08-24 15:55:00,18.35,18.36,18.33,18.36,302800.0,16.4062,16.4152,16.3883,16.4152,302800.0
2007-08-27 09:30:00,18.06,18.3,18.04,18.18,524000.0,16.1469,16.3615,16.1291,16.2542,524000.0
2007-08-27 09:35:00,18.17,18.21,18.15,18.2,125600.0,16.2453,16.2811,16.2274,16.2721,125600.0
2007-08-27 09:40:00,18.21,18.32,18.21,18.32,136400.0,16.2811,16.3794,16.2811,16.3794,136400.0
2007-08-27 09:45:00,18.32,18.38,18.27,18.38,194800.0,16.3794,16.433,16.3347,16.433,194800.0
2007-08-27 09:50:00,18.38,18.51,18.34,18.5,203200.0,16.433,16.5493,16.3973,16.5403,203200.0
2007-08-27 09:55:00,18.49,18.7,18.34,18.68,268800.0,16.5314,16.7192,16.3973,16.7013,268800.0
2007-08-27 10:00:00,18.68,18.73,18.63,18.64,226000.0,16.7013,16.746,16.6566,16.6655,226000.0
2007-08-27 10:05:00,18.64,18.66,18.58,18.6,212400.0,16.6655,16.6834,16.6119,16.6297,212400.0
2007-08-27 10:10:00,18.6,18.66,18.6,18.61,76400.0,16.6297,16.6834,16.6297,16.6387,76400.0
2007-08-27 10:15:00,18.61,18.64,18.59,18.64,68000.0,16.6387,16.6655,16.6208,16.6655,68000.0
2007-08-27 10:20:00,18.63,18.63,18.58,18.6,76800.0,16.6566,16.6566,16.6119,16.6297,76800.0
2007-08-27 10:25:00,18.59,18.59,18.56,18.57,83600.0,16.6208,16.6208,16.594,16.6029,83600.0
2007-08-27 10:30:00,18.57,18.6,18.57,18.6,61600.0,16.6029,16.6297,16.6029,16.6297,61600.0
2007-08-27 10:35:00,18.6,18.6,18.57,18.57,53200.0,16.6297,16.6297,16.6029,16.6029,53200.0
2007-08-27 10:40:00,18.56,18.58,18.56,18.57,67200.0,16.594,16.6119,16.594,16.6029,67200.0
2007-08-27 10:45:00,18.57,18.59,18.57,18.59,72400.0,16.6029,16.6208,16.6029,16.6208,72400.0
2007-08-27 10:50:00,18.58,18.61,18.57,18.61,35200.0,16.6119,16.6387,16.6029,16.6387,35200.0
2007-08-27 10:55:00,18.57,18.66,18.57,18.64,50800.0,16.6029,16.6834,16.6029,16.6655,50800.0
2007-08-27 11:00:00,18.64,18.65,18.63,18.64,22800.0,16.6655,16.6744,16.6566,16.6655,22800.0
2007-08-27 11:05:00,18.62,18.63,18.61,18.62,60400.0,16.6476,16.6566,16.6387,16.6476,60400.0
2007-08-27 11:10:00,18.61,18.63,18.56,18.58,172800.0,16.6387,16.6566,16.594,16.6119,172800.0
2007-08-27 11:15:00,18.58,18.59,18.55,18.55,58400.0,16.6119,16.6208,16.585,16.585,58400.0
2007-08-27 11:20:00,18.56,18.56,18.49,18.51,79600.0,16.594,16.594,16.5314,16.5493,79600.0
2007-08-27 11:25:00,18.51,18.54,18.5,18.52,33200.0,16.5493,16.5761,16.5403,16.5582,33200.0
2007-08-27 11:30:00,18.53,18.53,18.49,18.5,34000.0,16.5672,16.5672,16.5314,16.5403,34000.0
2007-08-27 11:35:00,18.5,18.52,18.48,18.49,65600.0,16.5403,16.5582,16.5225,16.5314,65600.0
2007-08-27 11:40:00,18.5,18.56,18.49,18.52,228400.0,16.5403,16.594,16.5314,16.5582,228400.0
2007-08-27 11:45:00,18.51,18.52,18.46,18.47,122400.0,16.5493,16.5582,16.5046,16.5135,122400.0
2007-08-27 11:50:00,18.48,18.49,18.46,18.46,46400.0,16.5225,16.5314,16.5046,16.5046,46400.0
2007-08-27 11:55:00,18.46,18.46,18.45,18.46,27600.0,16.5046,16.5046,16.4956,16.5046,27600.0
2007-08-27 12:00:00,18.47,18.48,18.39,18.39,91200.0,16.5135,16.5225,16.442,16.442,91200.0
2007-08-27 12:05:00,18.39,18.41,18.34,18.35,100800.0,16.442,16.4599,16.3973,16.4062,100800.0
2007-08-27 12:10:00,18.35,18.38,18.32,18.38,89600.0,16.4062,16.433,16.3794,16.433,89600.0
2007-08-27 12:15:00,18.38,18.41,18.38,18.41,72400.0,16.433,16.4599,16.433,16.4599,72400.0
2007-08-27 12:20:00,18.4,18.43,18.38,18.41,72800.0,16.4509,16.4778,16.433,16.4599,72800.0
2007-08-27 12:25:00,18.41,18.43,18.4,18.43,50800.0,16.4599,16.4778,16.4509,16.4778,50800.0
2007-08-27 12:30:00,18.42,18.43,18.42,18.42,16000.0,16.4688,16.4778,16.4688,16.4688,16000.0
2007-08-27 12:35:00,18.43,18.43,18.42,18.43,64400.0,16.4778,16.4778,16.4688,16.4778,64400.0
2007-08-27 12:40:00,18.43,18.5,18.43,18.5,50000.0,16.4778,16.5403,16.4778,16.5403,50000.0
2007-08-27 12:45:00,18.5,18.5,18.46,18.47,12400.0,16.5403,16.5403,16.5046,16.5135,12400.0
2007-08-27 12:50:00,18.46,18.46,18.45,18.45,18400.0,16.5046,16.5046,16.4956,16.4956,18400.0
2007-08-27 12:55:00,18.46,18.46,18.4,18.4,27600.0,16.5046,16.5046,16.4509,16.4509,27600.0
2007-08-27 13:00:00,18.4,18.45,18.39,18.43,59200.0,16.4509,16.4956,16.442,16.4778,59200.0
2007-08-27 13:05:00,18.43,18.43,18.38,18.43,99600.0,16.4778,16.4778,16.433,16.4778,99600.0
2007-08-27 13:10:00,18.39,18.39,18.36,18.37,40400.0,16.442,16.442,16.4152,16.4241,40400.0
2007-08-27 13:15:00,18.36,18.37,18.35,18.36,83200.0,16.4152,16.4241,16.4062,16.4152,83200.0
2007-08-27 13:20:00,18.37,18.37,18.33,18.34,31200.0,16.4241,16.4241,16.3883,16.3973,31200.0
2007-08-27 13:25:00,18.35,18.36,18.34,18.36,158400.0,16.4062,16.4152,16.3973,16.4152,158400.0
2007-08-27 13:30:00,18.36,18.36,18.32,18.33,26000.0,16.4152,16.4152,16.3794,16.3883,26000.0
2007-08-27 13:35:00,18.33,18.33,18.27,18.27,100800.0,16.3883,16.3883,16.3347,16.3347,100800.0
2007-08-27 13:40:00,18.27,18.28,18.24,18.25,114400.0,16.3347,16.3436,16.3079,16.3168,114400.0
2007-08-27 13:45:00,18.25,18.26,18.22,18.26,26400.0,16.3168,16.3258,16.29,16.3258,26400.0
2007-08-27 13:50:00,18.26,18.26,18.2,18.22,32000.0,16.3258,16.3258,16.2721,16.29,32000.0
2007-08-27 13:55:00,18.22,18.25,18.21,18.25,50000.0,16.29,16.3168,16.2811,16.3168,50000.0
2007-08-27 14:00:00,18.25,18.29,18.25,18.28,49200.0,16.3168,16.3526,16.3168,16.3436,49200.0
2007-08-27 14:05:00,18.28,18.28,18.26,18.28,38000.0,16.3436,16.3436,16.3258,16.3436,38000.0
2007-08-27 14:10:00,18.28,18.28,18.22,18.23,54000.0,16.3436,16.3436,16.29,16.2989,54000.0
2007-08-27 14:15:00,18.23,18.26,18.22,18.22,50000.0,16.2989,16.3258,16.29,16.29,50000.0
2007-08-27 14:20:00,18.22,18.27,18.22,18.23,55200.0,16.29,16.3347,16.29,16.2989,55200.0
2007-08-27 14:25:00,18.23,18.25,18.23,18.25,52000.0,16.2989,16.3168,16.2989,16.3168,52000.0
2007-08-27 14:30:00,18.25,18.29,18.25,18.25,136000.0,16.3168,16.3526,16.3168,16.3168,136000.0
2007-08-27 14:35:00,18.25,18.26,18.24,18.25,76400.0,16.3168,16.3258,16.3079,16.3168,76400.0
2007-08-27 14:40:00,18.25,18.25,18.22,18.23,57200.0,16.3168,16.3168,16.29,16.2989,57200.0
2007-08-27 14:45:00,18.23,18.23,18.2,18.23,76800.0,16.2989,16.2989,16.2721,16.2989,76800.0
2007-08-27 14:50:00,18.23,18.23,18.17,18.18,94000.0,16.2989,16.2989,16.2453,16.2542,94000.0
2007-08-27 14:55:00,18.19,18.2,18.16,18.17,44400.0,16.2632,16.2721,16.2364,16.2453,44400.0
2007-08-27 15:00:00,18.17,18.18,18.13,18.15,146000.0,16.2453,16.2542,16.2095,16.2274,146000.0
2007-08-27 15:05:00,18.15,18.15,18.13,18.15,88400.0,16.2274,16.2274,16.2095,16.2274,88400.0
2007-08-27 15:10:00,18.14,18.16,18.14,18.15,64800.0,16.2185,16.2364,16.2185,16.2274,64800.0
2007-08-27 15:15:00,18.15,18.15,18.11,18.13,101200.0,16.2274,16.2274,16.1917,16.2095,101200.0
2007-08-27 15:20:00,18.13,18.2,18.13,18.17,72800.0,16.2095,16.2721,16.2095,16.2453,72800.0
2007-08-27 15:25:00,18.17,18.22,18.15,18.21,67600.0,16.2453,16.29,16.2274,16.2811,67600.0
2007-08-27 15:30:00,18.21,18.25,18.21,18.24,74400.0,16.2811,16.3168,16.2811,16.3079,74400.0
2007-08-27 15:35:00,18.24,18.24,18.2,18.22,118800.0,16.3079,16.3079,16.2721,16.29,118800.0
2007-08-27 15:40:00,18.22,18.31,18.22,18.3,163600.0,16.29,16.3705,16.29,16.3615,163600.0
2007-08-27 15:45:00,18.3,18.3,18.21,18.22,246400.0,16.3615,16.3615,16.2811,16.29,246400.0
2007-08-27 15:50:00,18.22,18.24,18.16,18.23,228000.0,16.29,16.3079,16.2364,16.2989,228000.0
2007-08-27 15:55:00,18.23,18.24,18.2,18.2,192000.0,16.2989,16.3079,16.2721,16.2721,192000.0
2007-08-28 09:30:00,18.04,18.08,18.0,18.04,137200.0,16.1291,16.1648,16.0933,16.1291,137200.0
2007-08-28 09:35:00,18.05,18.18,18.03,18.16,98000.0,16.138,16.2542,16.1201,16.2364,98000.0
2007-08-28 09:40:00,18.16,18.18,18.08,18.11,129600.0,16.2364,16.2542,16.1648,16.1917,129600.0
2007-08-28 09:45:00,18.09,18.11,18.07,18.08,43600.0,16.1738,16.1917,16.1559,16.1648,43600.0
2007-08-28 09:50:00,18.08,18.08,18.03,18.04,59200.0,16.1648,16.1648,16.1201,16.1291,59200.0
2007-08-28 09:55:00,18.04,18.05,18.01,18.04,63600.0,16.1291,16.138,16.1022,16.1291,63600.0
2007-08-28 10:00:00,18.05,18.08,18.04,18.06,82000.0,16.138,16.1648,16.1291,16.1469,82000.0
2007-08-28 10:05:00,18.06,18.09,18.01,18.04,50800.0,16.1469,16.1738,16.1022,16.1291,50800.0
2007-08-28 10:10:00,18.03,18.05,18.03,18.04,23600.0,16.1201,16.138,16.1201,16.1291,23600.0
2007-08-28 10:15:00,18.04,18.06,18.03,18.06,37600.0,16.1291,16.1469,16.1201,16.1469,37600.0
2007-08-28 10:20:00,18.06,18.07,18.04,18.04,31200.0,16.1469,16.1559,16.1291,16.1291,31200.0
2007-08-28 10:25:00,18.04,18.05,18.01,18.02,34400.0,16.1291,16.138,16.1022,16.1112,34400.0
2007-08-28 10:30:00,18.02,18.02,17.92,17.95,169200.0,16.1112,16.1112,16.0218,16.0486,169200.0
2007-08-28 10:35:00,17.95,18.02,17.95,18.0,191600.0,16.0486,16.1112,16.0486,16.0933,191600.0
2007-08-28 10:40:00,18.0,18.07,18.0,18.0,189600.0,16.0933,16.1559,16.0933,16.0933,189600.0
2007-08-28 10:45:00,18.0,18.0,17.97,17.97,49600.0,16.0933,16.0933,16.0665,16.0665,49600.0
2007-08-28 10:50:00,17.98,17.98,17.92,17.92,154400.0,16.0754,16.0754,16.0218,16.0218,154400.0
2007-08-28 10:55:00,17.92,17.95,17.91,17.95,29200.0,16.0218,16.0486,16.0128,16.0486,29200.0
2007-08-28 11:00:00,17.94,17.95,17.82,17.83,135600.0,16.0397,16.0486,15.9324,15.9413,135600.0
2007-08-28 11:05:00,17.83,17.84,17.8,17.83,120800.0,15.9413,15.9503,15.9145,15.9413,120800.0
2007-08-28 11:10:00,17.82,17.82,17.79,17.79,67600.0,15.9324,15.9324,15.9055,15.9055,67600.0
2007-08-28 11:15:00,17.8,17.83,17.79,17.82,64000.0,15.9145,15.9413,15.9055,15.9324,64000.0
2007-08-28 11:20:00,17.83,17.83,17.82,17.82,61200.0,15.9413,15.9413,15.9324,15.9324,61200.0
2007-08-28 11:25:00,17.82,17.83,17.81,17.83,44000.0,15.9324,15.9413,15.9234,15.9413,44000.0
2007-08-28 11:30:00,17.83,17.84,17.73,17.73,212000.0,15.9413,15.9503,15.8519,15.8519,212000.0
2007-08-28 11:35:00,17.73,17.73,17.63,17.63,152400.0,15.8519,15.8519,15.7625,15.7625,152400.0
2007-08-28 11:40:00,17.63,17.69,17.63,17.68,68000.0,15.7625,15.8161,15.7625,15.8072,68000.0
2007-08-28 11:45:00,17.67,17.69,17.66,17.69,66000.0,15.7983,15.8161,15.7893,15.8161,66000.0
2007-08-28 11:50:00,17.68,17.73,17.67,17.71,44800.0,15.8072,15.8519,15.7983,15.834,44800.0
2007-08-28 11:55:00,17.71,17.75,17.71,17.75,38000.0,15.834,15.8698,15.834,15.8698,38000.0
2007-08-28 12:00:00,17.76,17.76,17.71,17.72,42800.0,15.8787,15.8787,15.834,15.843,42800.0
2007-08-28 12:05:00,17.72,17.83,17.72,17.82,108400.0,15.843,15.9413,15.843,15.9324,108400.0
2007-08-28 12:10:00,17.82,17.82,17.77,17.8,62000.0,15.9324,15.9324,15.8877,15.9145,62000.0
2007-08-28 12:15:00,17.8,17.85,17.79,17.85,52800.0,15.9145,15.9592,15.9055,15.9592,52800.0
2007-08-28 12:20:00,17.84,17.86,17.82,17.83,48000.0,15.9503,15.9681,15.9324,15.9413,48000.0
2007-08-28 12:25:00,17.84,17.84,17.83,17.83,19600.0,15.9503,15.9503,15.9413,15.9413,19600.0
2007-08-28 12:30:00,17.83,17.86,17.82,17.85,46000.0,15.9413,15.9681,15.9324,15.9592,46000.0
2007-08-28 12:35:00,17.84,17.87,17.84,17.85,148000.0,15.9503,15.9771,15.9503,15.9592,148000.0
2007-08-28 12:40:00,17.85,17.86,17.84,17.86,32800.0,15.9592,15.9681,15.9503,15.9681,32800.0
2007-08-28 12:45:00,17.86,17.86,17.84,17.84,87600.0,15.9681,15.9681,15.9503,15.9503,87600.0
2007-08-28 12:50:00,17.84,17.84,17.79,17.8,22400.0,15.9503,15.9503,15.9055,15.9145,22400.0
2007-08-28 12:55:00,17.8,17.8,17.74,17.74,27200.0,15.9145,15.9145,15.8608,15.8608,27200.0
2007-08-28 13:00:00,17.75,17.75,17.73,17.73,31600.0,15.8698,15.8698,15.8519,15.8519,31600.0
2007-08-28 13:05:00,17.73,17.74,17.68,17.71,45600.0,15.8519,15.8608,15.8072,15.834,45600.0
2007-08-28 13:10:00,17.71,17.74,17.71,17.72,18000.0,15.834,15.8608,15.834,15.843,18000.0
2007-08-28 13:15:00,17.72,17.72,17.7,17.72,40000.0,15.843,15.843,15.8251,15.843,40000.0
2007-08-28 13:20:00,17.71,17.75,17.71,17.72,45600.0,15.834,15.8698,15.834,15.843,45600.0
2007-08-28 13:25:00,17.72,17.75,17.71,17.75,26000.0,15.843,15.8698,15.834,15.8698,26000.0
2007-08-28 13:30:00,17.74,17.86,17.74,17.82,130000.0,15.8608,15.9681,15.8608,15.9324,130000.0
2007-08-28 13:35:00,17.81,17.82,17.8,17.82,26400.0,15.9234,15.9324,15.9145,15.9324,26400.0
2007-08-28 13:40:00,17.82,17.82,17.79,17.79,17200.0,15.9324,15.9324,15.9055,15.9055,17200.0
2007-08-28 13:45:00,17.79,17.8,17.78,17.79,24400.0,15.9055,15.9145,15.8966,15.9055,24400.0
2007-08-28 13:50:00,17.79,17.81,17.79,17.8,42000.0,15.9055,15.9234,15.9055,15.9145,42000.0
2007-08-28 13:55:00,17.8,17.81,17.8,17.8,56000.0,15.9145,15.9234,15.9145,15.9145,56000.0
2007-08-28 14:00:00,17.8,17.81,17.77,17.79,172800.0,15.9145,15.9234,15.8877,15.9055,172800.0
2007-08-28 14:05:00,17.78,17.81,17.77,17.8,75600.0,15.8966,15.9234,15.8877,15.9145,75600.0
2007-08-28 14:10:00,17.79,17.81,17.76,17.77,44000.0,15.9055,15.9234,15.8787,15.8877,44000.0
2007-08-28 14:15:00,17.77,17.8,17.76,17.77,33600.0,15.8877,15.9145,15.8787,15.8877,33600.0
2007-08-28 14:20:00,17.75,17.81,17.75,17.8,35600.0,15.8698,15.9234,15.8698,15.9145,35600.0
2007-08-28 14:25:00,17.79,17.81,17.79,17.79,40000.0,15.9055,15.9234,15.9055,15.9055,40000.0
2007-08-28 14:30:00,17.79,17.79,17.76,17.76,54000.0,15.9055,15.9055,15.8787,15.8787,54000.0
2007-08-28 14:35:00,17.77,17.77,17.71,17.72,64000.0,15.8877,15.8877,15.834,15.843,64000.0
2007-08-28 14:40:00,17.72,17.74,17.68,17.71,67600.0,15.843,15.8608,15.8072,15.834,67600.0
2007-08-28 14:45:00,17.7,17.71,17.68,17.68,41600.0,15.8251,15.834,15.8072,15.8072,41600.0
2007-08-28 14:50:00,17.68,17.71,17.67,17.67,112800.0,15.8072,15.834,15.7983,15.7983,112800.0
2007-08-28 14:55:00,17.67,17.68,17.64,17.65,101600.0,15.7983,15.8072,15.7714,15.7804,101600.0
2007-08-28 15:00:00,17.65,17.65,17.61,17.61,188400.0,15.7804,15.7804,15.7446,15.7446,188400.0
2007-08-28 15:05:00,17.61,17.61,17.51,17.51,261600.0,15.7446,15.7446,15.6552,15.6552,261600.0
2007-08-28 15:10:00,17.52,17.55,17.51,17.52,186800.0,15.6641,15.691,15.6552,15.6641,186800.0
2007-08-28 15:15:00,17.52,17.55,17.52,17.54,100800.0,15.6641,15.691,15.6641,15.682,100800.0
2007-08-28 15:20:00,17.54,17.54,17.52,17.53,74800.0,15.682,15.682,15.6641,15.6731,74800.0
2007-08-28 15:25:00,17.53,17.53,17.48,17.48,190800.0,15.6731,15.6731,15.6284,15.6284,190800.0
2007-08-28 15:30:00,17.48,17.5,17.46,17.49,170800.0,15.6284,15.6463,15.6105,15.6373,170800.0
2007-08-28 15:35:00,17.49,17.5,17.48,17.49,105200.0,15.6373,15.6463,15.6284,15.6373,105200.0
2007-08-28 15:40:00,17.49,17.49,17.47,17.48,94800.0,15.6373,15.6373,15.6194,15.6284,94800.0
2007-08-28 15:45:00,17.48,17.49,17.43,17.47,287200.0,15.6284,15.6373,15.5837,15.6194,287200.0
2007-08-28 15:50:00,17.47,17.47,17.43,17.43,371200.0,15.6194,15.6194,15.5837,15.5837,371200.0
2007-08-28 15:55:00,17.43,17.52,17.43,17.47,318400.0,15.5837,15.6641,15.5837,15.6194,318400.0
2007-08-29 09:30:00,17.67,17.82,17.66,17.8,314800.0,15.7983,15.9324,15.7893,15.9145,314800.0
2007-08-29 09:35:00,17.79,17.84,17.73,17.81,536000.0,15.9055,15.9503,15.8519,15.9234,536000.0
2007-08-29 09:40:00,17.81,17.81,17.73,17.76,220400.0,15.9234,15.9234,15.8519,15.8787,220400.0
2007-08-29 09:45:00,17.77,17.77,17.69,17.74,101200.0,15.8877,15.8877,15.8161,15.8608,101200.0
2007-08-29 09:50:00,17.75,17.77,17.72,17.75,127200.0,15.8698,15.8877,15.843,15.8698,127200.0
2007-08-29 09:55:00,17.75,17.75,17.69,17.72,134400.0,15.8698,15.8698,15.8161,15.843,134400.0
2007-08-29 10:00:00,17.73,17.74,17.67,17.69,144800.0,15.8519,15.8608,15.7983,15.8161,144800.0
2007-08-29 10:05:00,17.68,17.73,17.68,17.72,82400.0,15.8072,15.8519,15.8072,15.843,82400.0
2007-08-29 10:10:00,17.73,17.73,17.68,17.69,60000.0,15.8519,15.8519,15.8072,15.8161,60000.0
2007-08-29 10:15:00,17.69,17.71,17.68,17.69,61200.0,15.8161,15.834,15.8072,15.8161,61200.0
2007-08-29 10:20:00,17.7,17.75,17.69,17.74,71200.0,15.8251,15.8698,15.8161,15.8608,71200.0
2007-08-29 10:25:00,17.75,17.77,17.73,17.74,76800.0,15.8698,15.8877,15.8519,15.8608,76800.0
2007-08-29 10:30:00,17.74,17.74,17.7,17.7,32000.0,15.8608,15.8608,15.8251,15.8251,32000.0
2007-08-29 10:35:00,17.7,17.72,17.68,17.7,38000.0,15.8251,15.843,15.8072,15.8251,38000.0
2007-08-29 10:40:00,17.7,17.7,17.68,17.69,179200.0,15.8251,15.8251,15.8072,15.8161,179200.0
2007-08-29 10:45:00,17.69,17.73,17.68,17.73,96800.0,15.8161,15.8519,15.8072,15.8519,96800.0
2007-08-29 10:50:00,17.73,17.78,17.73,17.76,66000.0,15.8519,15.8966,15.8519,15.8787,66000.0
2007-08-29 10:55:00,17.74,17.84,17.73,17.83,92800.0,15.8608,15.9503,15.8519,15.9413,92800.0
2007-08-29 11:00:00,17.83,17.84,17.82,17.83,118800.0,15.9413,15.9503,15.9324,15.9413,118800.0
2007-08-29 11:05:00,17.82,17.83,17.79,17.79,33200.0,15.9324,15.9413,15.9055,15.9055,33200.0
2007-08-29 11:10:00,17.8,17.82,17.79,17.79,65200.0,15.9145,15.9324,15.9055,15.9055,65200.0
2007-08-29 11:15:00,17.8,17.81,17.77,17.81,161600.0,15.9145,15.9234,15.8877,15.9234,161600.0
2007-08-29 11:20:00,17.81,17.81,17.79,17.81,102400.0,15.9234,15.9234,15.9055,15.9234,102400.0
2007-08-29 11:25:00,17.81,17.89,17.81,17.86,118400.0,15.9234,15.995,15.9234,15.9681,118400.0
2007-08-29 11:30:00,17.86,17.88,17.86,17.87,82800.0,15.9681,15.986,15.9681,15.9771,82800.0
2007-08-29 11:35:00,17.87,17.93,17.86,17.92,157200.0,15.9771,16.0307,15.9681,16.0218,157200.0
2007-08-29 11:40:00,17.93,17.93,17.89,17.91,74800.0,16.0307,16.0307,15.995,16.0128,74800.0
2007-08-29 11:45:00,17.92,17.94,17.9,17.91,61200.0,16.0218,16.0397,16.0039,16.0128,61200.0
2007-08-29 11:50:00,17.91,17.91,17.88,17.9,46400.0,16.0128,16.0128,15.986,16.0039,46400.0
2007-08-29 11:55:00,17.9,17.93,17.9,17.93,57200.0,16.0039,16.0307,16.0039,16.0307,57200.0
2007-08-29 12:00:00,17.93,17.93,17.9,17.91,42000.0,16.0307,16.0307,16.0039,16.0128,42000.0
2007-08-29 12:05:00,17.91,17.91,17.86,17.86,44400.0,16.0128,16.0128,15.9681,15.9681,44400.0
2007-08-29 12:10:00,17.86,17.9,17.84,17.85,40000.0,15.9681,16.0039,15.9503,15.9592,40000.0
2007-08-29 12:15:00,17.85,17.88,17.84,17.88,63200.0,15.9592,15.986,15.9503,15.986,63200.0
2007-08-29 12:20:00,17.87,17.89,17.85,17.89,86800.0,15.9771,15.995,15.9592,15.995,86800.0
2007-08-29 12:25:00,17.89,17.9,17.88,17.89,44400.0,15.995,16.0039,15.986,15.995,44400.0
2007-08-29 12:30:00,17.9,17.93,17.9,17.93,64800.0,16.0039,16.0307,16.0039,16.0307,64800.0
2007-08-29 12:35:00,17.92,17.93,17.89,17.93,53600.0,16.0218,16.0307,15.995,16.0307,53600.0
2007-08-29 12:40:00,17.93,17.93,17.9,17.91,43600.0,16.0307,16.0307,16.0039,16.0128,43600.0
2007-08-29 12:45:00,17.9,17.9,17.86,17.88,43200.0,16.0039,16.0039,15.9681,15.986,43200.0
2007-08-29 12:50:00,17.88,17.88,17.86,17.86,21600.0,15.986,15.986,15.9681,15.9681,21600.0
2007-08-29 12:55:00,17.86,17.88,17.86,17.87,27200.0,15.9681,15.986,15.9681,15.9771,27200.0
2007-08-29 13:00:00,17.87,17.9,17.86,17.9,23600.0,15.9771,16.0039,15.9681,16.0039,23600.0
2007-08-29 13:05:00,17.89,17.93,17.89,17.91,53600.0,15.995,16.0307,15.995,16.0128,53600.0
2007-08-29 13:10:00,17.91,17.91,17.89,17.89,44400.0,16.0128,16.0128,15.995,15.995,44400.0
2007-08-29 13:15:00,17.89,17.92,17.88,17.89,40400.0,15.995,16.0218,15.986,15.995,40400.0
2007-08-29 13:20:00,17.88,17.89,17.87,17.88,33200.0,15.986,15.995,15.9771,15.986,33200.0
2007-08-29 13:25:00,17.88,17.91,17.85,17.85,48000.0,15.986,16.0128,15.9592,15.9592,48000.0
2007-08-29 13:30:00,17.85,17.9,17.84,17.88,48400.0,15.9592,16.0039,15.9503,15.986,48400.0
2007-08-29 13:35:00,17.87,17.89,17.84,17.86,26800.0,15.9771,15.995,15.9503,15.9681,26800.0
2007-08-29 13:40:00,17.86,17.89,17.85,17.88,117200.0,15.9681,15.995,15.9592,15.986,117200.0
2007-08-29 13:45:00,17.89,17.89,17.85,17.85,40800.0,15.995,15.995,15.9592,15.9592,40800.0
2007-08-29 13:50:00,17.85,17.87,17.83,17.86,32400.0,15.9592,15.9771,15.9413,15.9681,32400.0
2007-08-29 13:55:00,17.86,17.87,17.83,17.83,56400.0,15.9681,15.9771,15.9413,15.9413,56400.0
2007-08-29 14:00:00,17.84,17.9,17.84,17.87,83600.0,15.9503,16.0039,15.9503,15.9771,83600.0
2007-08-29 14:05:00,17.9,17.93,17.9,17.9,79600.0,16.0039,16.0307,16.0039,16.0039,79600.0
2007-08-29 14:10:00,17.9,17.93,17.89,17.89,44000.0,16.0039,16.0307,15.995,15.995,44000.0
2007-08-29 14:15:00,17.89,17.91,17.86,17.88,90800.0,15.995,16.0128,15.9681,15.986,90800.0
2007-08-29 14:20:00,17.88,17.9,17.88,17.89,71600.0,15.986,16.0039,15.986,15.995,71600.0
2007-08-29 14:25:00,17.89,17.89,17.86,17.87,35200.0,15.995,15.995,15.9681,15.9771,35200.0
2007-08-29 14:30:00,17.87,17.93,17.86,17.93,44000.0,15.9771,16.0307,15.9681,16.0307,44000.0
2007-08-29 14:35:00,17.93,17.95,17.92,17.93,90000.0,16.0307,16.0486,16.0218,16.0307,90000.0
2007-08-29 14:40:00,17.93,17.93,17.92,17.93,25200.0,16.0307,16.0307,16.0218,16.0307,25200.0
2007-08-29 14:45:00,17.93,17.93,17.92,17.92,52400.0,16.0307,16.0307,16.0218,16.0218,52400.0
2007-08-29 14:50:00,17.92,17.95,17.88,17.89,106000.0,16.0218,16.0486,15.986,15.995,106000.0
2007-08-29 14:55:00,17.89,17.9,17.88,17.88,30400.0,15.995,16.0039,15.986,15.986,30400.0
2007-08-29 15:00:00,17.88,17.93,17.88,17.93,113200.0,15.986,16.0307,15.986,16.0307,113200.0
2007-08-29 15:05:00,17.92,17.93,17.92,17.93,49600.0,16.0218,16.0307,16.0218,16.0307,49600.0
2007-08-29 15:10:00,17.93,17.96,17.93,17.95,99600.0,16.0307,16.0575,16.0307,16.0486,99600.0
2007-08-29 15:15:00,17.94,17.94,17.92,17.92,325200.0,16.0397,16.0397,16.0218,16.0218,325200.0
2007-08-29 15:20:00,17.92,17.93,17.91,17.91,61600.0,16.0218,16.0307,16.0128,16.0128,61600.0
2007-08-29 15:25:00,17.91,17.94,17.9,17.92,73200.0,16.0128,16.0397,16.0039,16.0218,73200.0
2007-08-29 15:30:00,17.93,17.94,17.91,17.92,108800.0,16.0307,16.0397,16.0128,16.0218,108800.0
2007-08-29 15:35:00,17.91,17.94,17.91,17.93,67200.0,16.0128,16.0397,16.0128,16.0307,67200.0
2007-08-29 15:40:00,17.94,17.96,17.9,17.92,123200.0,16.0397,16.0575,16.0039,16.0218,123200.0
2007-08-29 15:45:00,17.93,17.97,17.91,17.92,113200.0,16.0307,16.0665,16.0128,16.0218,113200.0
2007-08-29 15:50:00,17.92,18.03,17.92,18.0,182000.0,16.0218,16.1201,16.0218,16.0933,182000.0
2007-08-29 15:55:00,18.0,18.06,18.0,18.01,222000.0,16.0933,16.1469,16.0933,16.1022,222000.0
2007-08-30 09:30:00,17.85,17.9,17.82,17.9,67600.0,15.9592,16.0039,15.9324,16.0039,67600.0
2007-08-30 09:35:00,17.89,17.89,17.8,17.83,58800.0,15.995,15.995,15.9145,15.9413,58800.0
2007-08-30 09:40:00,17.83,17.83,17.79,17.81,50400.0,15.9413,15.9413,15.9055,15.9234,50400.0
2007-08-30 09:45:00,17.81,17.84,17.79,17.82,70000.0,15.9234,15.9503,15.9055,15.9324,70000.0
2007-08-30 09:50:00,17.82,17.83,17.8,17.81,71200.0,15.9324,15.9413,15.9145,15.9234,71200.0
2007-08-30 09:55:00,17.83,17.84,17.76,17.76,83600.0,15.9413,15.9503,15.8787,15.8787,83600.0
2007-08-30 10:00:00,17.76,17.8,17.72,17.78,78400.0,15.8787,15.9145,15.843,15.8966,78400.0
2007-08-30 10:05:00,17.77,17.8,17.74,17.79,112400.0,15.8877,15.9145,15.8608,15.9055,112400.0
2007-08-30 10:10:00,17.79,17.8,17.77,17.79,68000.0,15.9055,15.9145,15.8877,15.9055,68000.0
2007-08-30 10:15:00,17.79,17.8,17.78,17.79,36000.0,15.9055,15.9145,15.8966,15.9055,36000.0
2007-08-30 10:20:00,17.79,17.8,17.79,17.79,102800.0,15.9055,15.9145,15.9055,15.9055,102800.0
2007-08-30 10:25:00,17.79,17.83,17.79,17.82,101200.0,15.9055,15.9413,15.9055,15.9324,101200.0
2007-08-30 10:30:00,17.83,18.0,17.82,17.97,187600.0,15.9413,16.0933,15.9324,16.0665,187600.0
2007-08-30 10:35:00,17.97,17.98,17.86,17.87,101600.0,16.0665,16.0754,15.9681,15.9771,101600.0
2007-08-30 10:40:00,17.86,17.88,17.86,17.86,32000.0,15.9681,15.986,15.9681,15.9681,32000.0
2007-08-30 10:45:00,17.86,17.89,17.83,17.85,21200.0,15.9681,15.995,15.9413,15.9592,21200.0
2007-08-30 10:50:00,17.85,17.86,17.84,17.86,24800.0,15.9592,15.9681,15.9503,15.9681,24800.0
2007-08-30 10:55:00,17.86,17.89,17.86,17.86,28400.0,15.9681,15.995,15.9681,15.9681,28400.0
2007-08-30 11:00:00,17.85,17.91,17.85,17.9,46800.0,15.9592,16.0128,15.9592,16.0039,46800.0
2007-08-30 11:05:00,17.9,17.9,17.87,17.88,35600.0,16.0039,16.0039,15.9771,15.986,35600.0
2007-08-30 11:10:00,17.88,17.95,17.88,17.94,76800.0,15.986,16.0486,15.986,16.0397,76800.0
2007-08-30 11:15:00,17.94,17.98,17.93,17.98,56800.0,16.0397,16.0754,16.0307,16.0754,56800.0
2007-08-30 11:20:00,17.97,18.02,17.96,17.99,94000.0,16.0665,16.1112,16.0575,16.0844,94000.0
2007-08-30 11:25:00,17.99,17.99,17.95,17.96,358800.0,16.0844,16.0844,16.0486,16.0575,358800.0
2007-08-30 11:30:00,17.96,17.96,17.93,17.94,34000.0,16.0575,16.0575,16.0307,16.0397,34000.0
2007-08-30 11:35:00,17.93,17.94,17.93,17.94,68000.0,16.0307,16.0397,16.0307,16.0397,68000.0
2007-08-30 11:40:00,17.94,18.0,17.94,17.98,80400.0,16.0397,16.0933,16.0397,16.0754,80400.0
2007-08-30 11:45:00,17.99,17.99,17.96,17.96,33200.0,16.0844,16.0844,16.0575,16.0575,33200.0
2007-08-30 11:50:00,17.96,17.97,17.94,17.94,49600.0,16.0575,16.0665,16.0397,16.0397,49600.0
2007-08-30 11:55:00,17.94,18.03,17.94,18.03,88000.0,16.0397,16.1201,16.0397,16.1201,88000.0
2007-08-30 12:00:00,18.03,18.03,17.99,18.0,125200.0,16.1201,16.1201,16.0844,16.0933,125200.0
2007-08-30 12:05:00,18.0,18.01,17.99,18.0,95600.0,16.0933,16.1022,16.0844,16.0933,95600.0
2007-08-30 12:10:00,18.0,18.03,18.0,18.03,39600.0,16.0933,16.1201,16.0933,16.1201,39600.0
2007-08-30 12:15:00,18.01,18.06,17.99,18.0,106400.0,16.1022,16.1469,16.0844,16.0933,106400.0
2007-08-30 12:20:00,18.0,18.01,17.96,17.99,242000.0,16.0933,16.1022,16.0575,16.0844,242000.0
2007-08-30 12:25:00,17.98,18.09,17.98,18.07,58400.0,16.0754,16.1738,16.0754,16.1559,58400.0
2007-08-30 12:30:00,18.06,18.06,18.04,18.06,23200.0,16.1469,16.1469,16.1291,16.1469,23200.0
2007-08-30 12:35:00,18.07,18.14,18.07,18.13,94400.0,16.1559,16.2185,16.1559,16.2095,94400.0
2007-08-30 12:40:00,18.13,18.14,18.09,18.12,123600.0,16.2095,16.2185,16.1738,16.2006,123600.0
2007-08-30 12:45:00,18.13,18.14,18.12,18.13,32000.0,16.2095,16.2185,16.2006,16.2095,32000.0
2007-08-30 12:50:00,18.13,18.13,18.1,18.1,27200.0,16.2095,16.2095,16.1827,16.1827,27200.0
2007-08-30 12:55:00,18.1,18.16,18.1,18.14,90000.0,16.1827,16.2364,16.1827,16.2185,90000.0
2007-08-30 13:00:00,18.14,18.14,18.1,18.1,18800.0,16.2185,16.2185,16.1827,16.1827,18800.0
2007-08-30 13:05:00,18.1,18.1,18.07,18.07,39600.0,16.1827,16.1827,16.1559,16.1559,39600.0
2007-08-30 13:10:00,18.07,18.07,18.06,18.06,25600.0,16.1559,16.1559,16.1469,16.1469,25600.0
2007-08-30 13:15:00,18.06,18.06,18.02,18.03,36000.0,16.1469,16.1469,16.1112,16.1201,36000.0
2007-08-30 13:20:00,18.02,18.03,18.0,18.0,16000.0,16.1112,16.1201,16.0933,16.0933,16000.0
2007-08-30 13:25:00,18.0,18.0,17.98,17.98,53600.0,16.0933,16.0933,16.0754,16.0754,53600.0
2007-08-30 13:30:00,17.98,17.98,17.97,17.98,102400.0,16.0754,16.0754,16.0665,16.0754,102400.0
2007-08-30 13:35:00,17.98,18.0,17.98,18.0,31200.0,16.0754,16.0933,16.0754,16.0933,31200.0
2007-08-30 13:40:00,18.01,18.01,17.98,18.0,28000.0,16.1022,16.1022,16.0754,16.0933,28000.0
2007-08-30 13:45:00,18.0,18.02,18.0,18.02,26000.0,16.0933,16.1112,16.0933,16.1112,26000.0
2007-08-30 13:50:00,18.02,18.05,18.0,18.04,30000.0,16.1112,16.138,16.0933,16.1291,30000.0
2007-08-30 13:55:00,18.04,18.11,18.03,18.1,21200.0,16.1291,16.1917,16.1201,16.1827,21200.0
2007-08-30 14:00:00,18.1,18.11,18.08,18.08,34800.0,16.1827,16.1917,16.1648,16.1648,34800.0
2007-08-30 14:05:00,18.08,18.08,18.03,18.03,26800.0,16.1648,16.1648,16.1201,16.1201,26800.0
2007-08-30 14:10:00,18.03,18.03,17.98,17.98,52800.0,16.1201,16.1201,16.0754,16.0754,52800.0
2007-08-30 14:15:00,17.98,17.99,17.97,17.97,36800.0,16.0754,16.0844,16.0665,16.0665,36800.0
2007-08-30 14:20:00,17.97,17.99,17.97,17.98,82400.0,16.0665,16.0844,16.0665,16.0754,82400.0
2007-08-30 14:25:00,17.98,18.0,17.97,17.97,53600.0,16.0754,16.0933,16.0665,16.0665,53600.0
2007-08-30 14:30:00,17.97,17.98,17.91,17.95,119600.0,16.0665,16.0754,16.0128,16.0486,119600.0
2007-08-30 14:35:00,17.94,17.95,17.93,17.94,33200.0,16.0397,16.0486,16.0307,16.0397,33200.0
2007-08-30 14:40:00,17.93,17.94,17.88,17.88,42000.0,16.0307,16.0397,15.986,15.986,42000.0
2007-08-30 14:45:00,17.87,17.9,17.81,17.83,87600.0,15.9771,16.0039,15.9234,15.9413,87600.0
2007-08-30 14:50:00,17.83,17.83,17.76,17.8,245200.0,15.9413,15.9413,15.8787,15.9145,245200.0
2007-08-30 14:55:00,17.8,17.85,17.8,17.83,78400.0,15.9145,15.9592,15.9145,15.9413,78400.0
2007-08-30 15:00:00,17.83,17.89,17.83,17.88,70400.0,15.9413,15.995,15.9413,15.986,70400.0
2007-08-30 15:05:00,17.88,17.94,17.86,17.92,55600.0,15.986,16.0397,15.9681,16.0218,55600.0
2007-08-30 15:10:00,17.91,17.98,17.9,17.97,95600.0,16.0128,16.0754,16.0039,16.0665,95600.0
2007-08-30 15:15:00,17.97,17.98,17.96,17.97,97600.0,16.0665,16.0754,16.0575,16.0665,97600.0
2007-08-30 15:20:00,17.98,17.98,17.96,17.97,130400.0,16.0754,16.0754,16.0575,16.0665,130400.0
2007-08-30 15:25:00,17.97,17.97,17.93,17.95,102000.0,16.0665,16.0665,16.0307,16.0486,102000.0
2007-08-30 15:30:00,17.95,17.97,17.95,17.97,67600.0,16.0486,16.0665,16.0486,16.0665,67600.0
2007-08-30 15:35:00,17.97,17.97,17.96,17.96,157600.0,16.0665,16.0665,16.0575,16.0575,157600.0
2007-08-30 15:40:00,17.97,17.98,17.95,17.97,152800.0,16.0665,16.0754,16.0486,16.0665,152800.0
2007-08-30 15:45:00,17.97,17.98,17.93,17.98,154800.0,16.0665,16.0754,16.0307,16.0754,154800.0
2007-08-30 15:50:00,17.98,17.99,17.95,17.95,527600.0,16.0754,16.0844,16.0486,16.0486,527600.0
2007-08-30 15:55:00,17.95,18.0,17.93,17.98,370400.0,16.0486,16.0933,16.0307,16.0754,370400.0
2007-08-31 09:30:00,18.25,18.36,18.2,18.28,145600.0,16.3168,16.4152,16.2721,16.3436,145600.0
2007-08-31 09:35:00,18.29,18.31,18.24,18.25,146400.0,16.3526,16.3705,16.3079,16.3168,146400.0
2007-08-31 09:40:00,18.26,18.29,18.21,18.25,245200.0,16.3258,16.3526,16.2811,16.3168,245200.0
2007-08-31 09:45:00,18.25,18.25,18.2,18.22,155600.0,16.3168,16.3168,16.2721,16.29,155600.0
2007-08-31 09:50:00,18.21,18.21,18.16,18.2,240400.0,16.2811,16.2811,16.2364,16.2721,240400.0
2007-08-31 09:55:00,18.2,18.2,18.16,18.18,123600.0,16.2721,16.2721,16.2364,16.2542,123600.0
2007-08-31 10:00:00,18.17,18.2,18.13,18.16,104400.0,16.2453,16.2721,16.2095,16.2364,104400.0
2007-08-31 10:05:00,18.16,18.27,18.16,18.23,52800.0,16.2364,16.3347,16.2364,16.2989,52800.0
2007-08-31 10:10:00,18.22,18.23,18.2,18.21,86400.0,16.29,16.2989,16.2721,16.2811,86400.0
2007-08-31 10:15:00,18.2,18.23,18.16,18.23,100000.0,16.2721,16.2989,16.2364,16.2989,100000.0
2007-08-31 10:20:00,18.22,18.24,18.21,18.23,20400.0,16.29,16.3079,16.2811,16.2989,20400.0
2007-08-31 10:25:00,18.23,18.24,18.21,18.24,18400.0,16.2989,16.3079,16.2811,16.3079,18400.0
2007-08-31 10:30:00,18.23,18.29,18.23,18.27,41200.0,16.2989,16.3526,16.2989,16.3347,41200.0
2007-08-31 10:35:00,18.27,18.3,18.27,18.28,22000.0,16.3347,16.3615,16.3347,16.3436,22000.0
2007-08-31 10:40:00,18.28,18.28,18.24,18.24,18400.0,16.3436,16.3436,16.3079,16.3079,18400.0
2007-08-31 10:45:00,18.24,18.26,18.24,18.26,30400.0,16.3079,16.3258,16.3079,16.3258,30400.0
2007-08-31 10:50:00,18.26,18.27,18.25,18.27,33600.0,16.3258,16.3347,16.3168,16.3347,33600.0
2007-08-31 10:55:00,18.27,18.27,18.25,18.25,26800.0,16.3347,16.3347,16.3168,16.3168,26800.0
2007-08-31 11:00:00,18.25,18.27,18.24,18.25,60400.0,16.3168,16.3347,16.3079,16.3168,60400.0
2007-08-31 11:05:00,18.26,18.27,18.23,18.23,55600.0,16.3258,16.3347,16.2989,16.2989,55600.0
2007-08-31 11:10:00,18.23,18.24,18.21,18.23,120400.0,16.2989,16.3079,16.2811,16.2989,120400.0
2007-08-31 11:15:00,18.23,18.25,18.23,18.24,51600.0,16.2989,16.3168,16.2989,16.3079,51600.0
2007-08-31 11:20:00,18.24,18.25,18.17,18.19,54800.0,16.3079,16.3168,16.2453,16.2632,54800.0
2007-08-31 11:25:00,18.19,18.21,18.18,18.2,26400.0,16.2632,16.2811,16.2542,16.2721,26400.0
2007-08-31 11:30:00,18.2,18.25,18.2,18.25,36800.0,16.2721,16.3168,16.2721,16.3168,36800.0
2007-08-31 11:35:00,18.24,18.28,18.24,18.28,61200.0,16.3079,16.3436,16.3079,16.3436,61200.0
2007-08-31 11:40:00,18.28,18.31,18.27,18.31,57200.0,16.3436,16.3705,16.3347,16.3705,57200.0
2007-08-31 11:45:00,18.3,18.32,18.28,18.31,24000.0,16.3615,16.3794,16.3436,16.3705,24000.0
2007-08-31 11:50:00,18.31,18.34,18.31,18.32,27600.0,16.3705,16.3973,16.3705,16.3794,27600.0
2007-08-31 11:55:00,18.32,18.35,18.31,18.33,39200.0,16.3794,16.4062,16.3705,16.3883,39200.0
2007-08-31 12:00:00,18.33,18.33,18.31,18.31,17600.0,16.3883,16.3883,16.3705,16.3705,17600.0
2007-08-31 12:05:00,18.3,18.31,18.29,18.3,66400.0,16.3615,16.3705,16.3526,16.3615,66400.0
2007-08-31 12:10:00,18.29,18.3,18.29,18.29,155600.0,16.3526,16.3615,16.3526,16.3526,155600.0
2007-08-31 12:15:00,18.29,18.3,18.29,18.29,135600.0,16.3526,16.3615,16.3526,16.3526,135600.0
2007-08-31 12:20:00,18.29,18.33,18.29,18.33,64000.0,16.3526,16.3883,16.3526,16.3883,64000.0
2007-08-31 12:25:00,18.34,18.37,18.33,18.33,60400.0,16.3973,16.4241,16.3883,16.3883,60400.0
2007-08-31 12:30:00,18.33,18.41,18.33,18.4,56400.0,16.3883,16.4599,16.3883,16.4509,56400.0
2007-08-31 12:35:00,18.41,18.43,18.39,18.43,31600.0,16.4599,16.4778,16.442,16.4778,31600.0
2007-08-31 12:40:00,18.43,18.45,18.42,18.43,70800.0,16.4778,16.4956,16.4688,16.4778,70800.0
2007-08-31 12:45:00,18.43,18.48,18.42,18.46,68400.0,16.4778,16.5225,16.4688,16.5046,68400.0
2007-08-31 12:50:00,18.46,18.5,18.4,18.4,127600.0,16.5046,16.5403,16.4509,16.4509,127600.0
2007-08-31 12:55:00,18.4,18.44,18.4,18.43,43600.0,16.4509,16.4867,16.4509,16.4778,43600.0
2007-08-31 13:00:00,18.43,18.44,18.41,18.41,73600.0,16.4778,16.4867,16.4599,16.4599,73600.0
2007-08-31 13:05:00,18.4,18.43,18.39,18.4,53600.0,16.4509,16.4778,16.442,16.4509,53600.0
2007-08-31 13:10:00,18.39,18.4,18.39,18.39,39200.0,16.442,16.4509,16.442,16.442,39200.0
2007-08-31 13:15:00,18.39,18.4,18.39,18.39,84000.0,16.442,16.4509,16.442,16.442,84000.0
2007-08-31 13:20:00,18.39,18.4,18.37,18.38,63600.0,16.442,16.4509,16.4241,16.433,63600.0
2007-08-31 13:25:00,18.38,18.4,18.38,18.39,126000.0,16.433,16.4509,16.433,16.442,126000.0
2007-08-31 13:30:00,18.39,18.4,18.37,18.38,85200.0,16.442,16.4509,16.4241,16.433,85200.0
2007-08-31 13:35:00,18.38,18.4,18.36,18.36,155600.0,16.433,16.4509,16.4152,16.4152,155600.0
2007-08-31 13:40:00,18.36,18.36,18.31,18.32,150400.0,16.4152,16.4152,16.3705,16.3794,150400.0
2007-08-31 13:45:00,18.32,18.32,18.3,18.3,50400.0,16.3794,16.3794,16.3615,16.3615,50400.0
2007-08-31 13:50:00,18.3,18.31,18.29,18.3,44000.0,16.3615,16.3705,16.3526,16.3615,44000.0
2007-08-31 13:55:00,18.3,18.38,18.3,18.37,58800.0,16.3615,16.433,16.3615,16.4241,58800.0
2007-08-31 14:00:00,18.36,18.38,18.36,18.38,59600.0,16.4152,16.433,16.4152,16.433,59600.0
2007-08-31 14:05:00,18.37,18.38,18.36,18.37,90800.0,16.4241,16.433,16.4152,16.4241,90800.0
2007-08-31 14:10:00,18.36,18.36,18.35,18.36,74800.0,16.4152,16.4152,16.4062,16.4152,74800.0
2007-08-31 14:15:00,18.36,18.38,18.36,18.36,54400.0,16.4152,16.433,16.4152,16.4152,54400.0
2007-08-31 14:20:00,18.36,18.37,18.36,18.36,89200.0,16.4152,16.4241,16.4152,16.4152,89200.0
2007-08-31 14:25:00,18.36,18.37,18.36,18.36,73200.0,16.4152,16.4241,16.4152,16.4152,73200.0
2007-08-31 14:30:00,18.35,18.38,18.35,18.37,48000.0,16.4062,16.433,16.4062,16.4241,48000.0
2007-08-31 14:35:00,18.37,18.38,18.35,18.36,57600.0,16.4241,16.433,16.4062,16.4152,57600.0
2007-08-31 14:40:00,18.36,18.37,18.35,18.37,62000.0,16.4152,16.4241,16.4062,16.4241,62000.0
2007-08-31 14:45:00,18.37,18.37,18.35,18.36,38400.0,16.4241,16.4241,16.4062,16.4152,38400.0
2007-08-31 14:50:00,18.36,18.36,18.35,18.35,44400.0,16.4152,16.4152,16.4062,16.4062,44400.0
2007-08-31 14:55:00,18.35,18.36,18.35,18.35,27200.0,16.4062,16.4152,16.4062,16.4062,27200.0
2007-08-31 15:00:00,18.34,18.37,18.34,18.37,46800.0,16.3973,16.4241,16.3973,16.4241,46800.0
2007-08-31 15:05:00,18.37,18.38,18.37,18.38,47600.0,16.4241,16.433,16.4241,16.433,47600.0
2007-08-31 15:10:00,18.38,18.38,18.36,18.38,86000.0,16.433,16.433,16.4152,16.433,86000.0
2007-08-31 15:15:00,18.37,18.38,18.36,18.37,43600.0,16.4241,16.433,16.4152,16.4241,43600.0
2007-08-31 15:20:00,18.36,18.37,18.36,18.36,45200.0,16.4152,16.4241,16.4152,16.4152,45200.0
2007-08-31 15:25:00,18.36,18.38,18.35,18.36,129600.0,16.4152,16.433,16.4062,16.4152,129600.0
2007-08-31 15:30:00,18.36,18.38,18.35,18.36,84000.0,16.4152,16.433,16.4062,16.4152,84000.0
2007-08-31 15:35:00,18.36,18.38,18.34,18.35,129200.0,16.4152,16.433,16.3973,16.4062,129200.0
2007-08-31 15:40:00,18.35,18.4,18.35,18.4,108000.0,16.4062,16.4509,16.4062,16.4509,108000.0
2007-08-31 15:45:00,18.4,18.4,18.36,18.36,82800.0,16.4509,16.4509,16.4152,16.4152,82800.0
2007-08-31 15:50:00,18.36,18.39,18.34,18.38,178000.0,16.4152,16.442,16.3973,16.433,178000.0
2007-08-31 15:55:00,18.38,18.38,18.36,18.37,345200.0,16.433,16.433,16.4152,16.4241,345200.0
2007-09-04 09:30:00,18.38,18.5,18.3,18.31,180000.0,16.433,16.5403,16.3615,16.3705,180000.0
2007-09-04 09:35:00,18.3,18.32,18.19,18.23,108400.0,16.3615,16.3794,16.2632,16.2989,108400.0
2007-09-04 09:40:00,18.23,18.24,18.19,18.23,50800.0,16.2989,16.3079,16.2632,16.2989,50800.0
2007-09-04 09:45:00,18.23,18.26,18.2,18.2,86400.0,16.2989,16.3258,16.2721,16.2721,86400.0
2007-09-04 09:50:00,18.2,18.23,18.16,18.18,52000.0,16.2721,16.2989,16.2364,16.2542,52000.0
2007-09-04 09:55:00,18.18,18.25,18.18,18.2,55600.0,16.2542,16.3168,16.2542,16.2721,55600.0
2007-09-04 10:00:00,18.21,18.31,18.2,18.3,117600.0,16.2811,16.3705,16.2721,16.3615,117600.0
2007-09-04 10:05:00,18.3,18.31,18.26,18.26,36000.0,16.3615,16.3705,16.3258,16.3258,36000.0
2007-09-04 10:10:00,18.26,18.3,18.26,18.27,33200.0,16.3258,16.3615,16.3258,16.3347,33200.0
2007-09-04 10:15:00,18.27,18.27,18.23,18.25,7600.0,16.3347,16.3347,16.2989,16.3168,7600.0
2007-09-04 10:20:00,18.25,18.25,18.2,18.21,62800.0,16.3168,16.3168,16.2721,16.2811,62800.0
2007-09-04 10:25:00,18.21,18.24,18.18,18.23,74000.0,16.2811,16.3079,16.2542,16.2989,74000.0
2007-09-04 10:30:00,18.22,18.25,18.22,18.24,51200.0,16.29,16.3168,16.29,16.3079,51200.0
2007-09-04 10:35:00,18.24,18.26,18.23,18.24,90000.0,16.3079,16.3258,16.2989,16.3079,90000.0
2007-09-04 10:40:00,18.24,18.25,18.22,18.22,44400.0,16.3079,16.3168,16.29,16.29,44400.0
2007-09-04 10:45:00,18.22,18.23,18.21,18.21,45200.0,16.29,16.2989,16.2811,16.2811,45200.0
2007-09-04 10:50:00,18.22,18.25,18.21,18.24,18400.0,16.29,16.3168,16.2811,16.3079,18400.0
2007-09-04 10:55:00,18.24,18.24,18.21,18.22,32800.0,16.3079,16.3079,16.2811,16.29,32800.0
2007-09-04 11:00:00,18.22,18.22,18.16,18.17,65200.0,16.29,16.29,16.2364,16.2453,65200.0
2007-09-04 11:05:00,18.17,18.24,18.17,18.23,46000.0,16.2453,16.3079,16.2453,16.2989,46000.0
2007-09-04 11:10:00,18.22,18.22,18.2,18.2,62000.0,16.29,16.29,16.2721,16.2721,62000.0
2007-09-04 11:15:00,18.21,18.23,18.21,18.22,96800.0,16.2811,16.2989,16.2811,16.29,96800.0
2007-09-04 11:20:00,18.24,18.26,18.23,18.25,115200.0,16.3079,16.3258,16.2989,16.3168,115200.0
2007-09-04 11:25:00,18.25,18.25,18.21,18.22,44800.0,16.3168,16.3168,16.2811,16.29,44800.0
2007-09-04 11:30:00,18.23,18.23,18.21,18.23,37600.0,16.2989,16.2989,16.2811,16.2989,37600.0
2007-09-04 11:35:00,18.23,18.23,18.21,18.22,33600.0,16.2989,16.2989,16.2811,16.29,33600.0
2007-09-04 11:40:00,18.21,18.25,18.18,18.18,92000.0,16.2811,16.3168,16.2542,16.2542,92000.0
2007-09-04 11:45:00,18.17,18.17,18.15,18.16,80800.0,16.2453,16.2453,16.2274,16.2364,80800.0
2007-09-04 11:50:00,18.15,18.18,18.15,18.17,39200.0,16.2274,16.2542,16.2274,16.2453,39200.0
2007-09-04 11:55:00,18.18,18.19,18.17,18.18,22400.0,16.2542,16.2632,16.2453,16.2542,22400.0
2007-09-04 12:00:00,18.18,18.19,18.14,18.14,57600.0,16.2542,16.2632,16.2185,16.2185,57600.0
2007-09-04 12:05:00,18.14,18.15,18.13,18.14,29600.0,16.2185,16.2274,16.2095,16.2185,29600.0
2007-09-04 12:10:00,18.14,18.16,18.13,18.14,20800.0,16.2185,16.2364,16.2095,16.2185,20800.0
2007-09-04 12:15:00,18.14,18.14,18.11,18.12,22800.0,16.2185,16.2185,16.1917,16.2006,22800.0
2007-09-04 12:20:00,18.12,18.13,18.1,18.11,38400.0,16.2006,16.2095,16.1827,16.1917,38400.0
2007-09-04 12:25:00,18.11,18.11,18.11,18.11,13200.0,16.1917,16.1917,16.1917,16.1917,13200.0
2007-09-04 12:30:00,18.11,18.16,18.1,18.13,82000.0,16.1917,16.2364,16.1827,16.2095,82000.0
2007-09-04 12:35:00,18.13,18.13,18.1,18.11,13600.0,16.2095,16.2095,16.1827,16.1917,13600.0
2007-09-04 12:40:00,18.09,18.1,18.07,18.08,42000.0,16.1738,16.1827,16.1559,16.1648,42000.0
2007-09-04 12:45:00,18.08,18.11,18.08,18.1,41200.0,16.1648,16.1917,16.1648,16.1827,41200.0
2007-09-04 12:50:00,18.09,18.09,18.06,18.06,48000.0,16.1738,16.1738,16.1469,16.1469,48000.0
2007-09-04 12:55:00,18.07,18.08,18.06,18.07,38400.0,16.1559,16.1648,16.1469,16.1559,38400.0
2007-09-04 13:00:00,18.07,18.1,18.06,18.09,48400.0,16.1559,16.1827,16.1469,16.1738,48400.0
2007-09-04 13:05:00,18.1,18.12,18.09,18.11,34800.0,16.1827,16.2006,16.1738,16.1917,34800.0
2007-09-04 13:10:00,18.11,18.15,18.11,18.15,73600.0,16.1917,16.2274,16.1917,16.2274,73600.0
2007-09-04 13:15:00,18.15,18.17,18.14,18.16,64800.0,16.2274,16.2453,16.2185,16.2364,64800.0
2007-09-04 13:20:00,18.16,18.2,18.15,18.19,43200.0,16.2364,16.2721,16.2274,16.2632,43200.0
2007-09-04 13:25:00,18.19,18.19,18.17,18.17,34800.0,16.2632,16.2632,16.2453,16.2453,34800.0
2007-09-04 13:30:00,18.17,18.18,18.16,18.17,55600.0,16.2453,16.2542,16.2364,16.2453,55600.0
2007-09-04 13:35:00,18.17,18.17,18.15,18.15,53600.0,16.2453,16.2453,16.2274,16.2274,53600.0
2007-09-04 13:40:00,18.15,18.2,18.15,18.18,52800.0,16.2274,16.2721,16.2274,16.2542,52800.0
2007-09-04 13:45:00,18.18,18.25,18.18,18.24,68800.0,16.2542,16.3168,16.2542,16.3079,68800.0
2007-09-04 13:50:00,18.24,18.25,18.23,18.25,36400.0,16.3079,16.3168,16.2989,16.3168,36400.0
2007-09-04 13:55:00,18.25,18.25,18.24,18.25,70000.0,16.3168,16.3168,16.3079,16.3168,70000.0
2007-09-04 14:00:00,18.25,18.28,18.25,18.28,151600.0,16.3168,16.3436,16.3168,16.3436,151600.0
2007-09-04 14:05:00,18.28,18.3,18.27,18.28,90400.0,16.3436,16.3615,16.3347,16.3436,90400.0
2007-09-04 14:10:00,18.28,18.3,18.27,18.3,48000.0,16.3436,16.3615,16.3347,16.3615,48000.0
2007-09-04 14:15:00,18.3,18.3,18.28,18.28,38400.0,16.3615,16.3615,16.3436,16.3436,38400.0
2007-09-04 14:20:00,18.29,18.3,18.28,18.3,43600.0,16.3526,16.3615,16.3436,16.3615,43600.0
2007-09-04 14:25:00,18.3,18.31,18.3,18.31,58400.0,16.3615,16.3705,16.3615,16.3705,58400.0
2007-09-04 14:30:00,18.31,18.35,18.3,18.34,67600.0,16.3705,16.4062,16.3615,16.3973,67600.0
2007-09-04 14:35:00,18.34,18.38,18.33,18.37,155600.0,16.3973,16.433,16.3883,16.4241,155600.0
2007-09-04 14:40:00,18.37,18.37,18.36,18.37,105600.0,16.4241,16.4241,16.4152,16.4241,105600.0
2007-09-04 14:45:00,18.37,18.37,18.36,18.37,74800.0,16.4241,16.4241,16.4152,16.4241,74800.0
2007-09-04 14:50:00,18.37,18.38,18.35,18.37,190800.0,16.4241,16.433,16.4062,16.4241,190800.0
2007-09-04 14:55:00,18.38,18.38,18.33,18.33,81600.0,16.433,16.433,16.3883,16.3883,81600.0
2007-09-04 15:00:00,18.33,18.34,18.32,18.32,57600.0,16.3883,16.3973,16.3794,16.3794,57600.0
2007-09-04 15:05:00,18.32,18.34,18.29,18.34,99600.0,16.3794,16.3973,16.3526,16.3973,99600.0
2007-09-04 15:10:00,18.34,18.34,18.3,18.31,151200.0,16.3973,16.3973,16.3615,16.3705,151200.0
2007-09-04 15:15:00,18.32,18.34,18.3,18.33,62400.0,16.3794,16.3973,16.3615,16.3883,62400.0
2007-09-04 15:20:00,18.33,18.38,18.32,18.38,236800.0,16.3883,16.433,16.3794,16.433,236800.0
2007-09-04 15:25:00,18.37,18.4,18.36,18.38,127200.0,16.4241,16.4509,16.4152,16.433,127200.0
2007-09-04 15:30:00,18.38,18.43,18.38,18.43,100800.0,16.433,16.4778,16.433,16.4778,100800.0
2007-09-04 15:35:00,18.42,18.43,18.37,18.39,96000.0,16.4688,16.4778,16.4241,16.442,96000.0
2007-09-04 15:40:00,18.39,18.44,18.37,18.37,298000.0,16.442,16.4867,16.4241,16.4241,298000.0
2007-09-04 15:45:00,18.37,18.38,18.35,18.36,110800.0,16.4241,16.433,16.4062,16.4152,110800.0
2007-09-04 15:50:00,18.36,18.39,18.35,18.39,139200.0,16.4152,16.442,16.4062,16.442,139200.0
2007-09-04 15:55:00,18.39,18.39,18.34,18.36,191200.0,16.442,16.442,16.3973,16.4152,191200.0
2007-09-05 09:30:00,18.25,18.28,18.05,18.07,148400.0,16.3168,16.3436,16.138,16.1559,148400.0
2007-09-05 09:35:00,18.07,18.13,18.04,18.11,239200.0,16.1559,16.2095,16.1291,16.1917,239200.0
2007-09-05 09:40:00,18.11,18.11,18.07,18.1,120800.0,16.1917,16.1917,16.1559,16.1827,120800.0
2007-09-05 09:45:00,18.1,18.23,18.1,18.18,108800.0,16.1827,16.2989,16.1827,16.2542,108800.0
2007-09-05 09:50:00,18.18,18.19,18.09,18.09,80400.0,16.2542,16.2632,16.1738,16.1738,80400.0
2007-09-05 09:55:00,18.09,18.12,18.02,18.03,103600.0,16.1738,16.2006,16.1112,16.1201,103600.0
2007-09-05 10:00:00,18.02,18.04,18.0,18.01,188400.0,16.1112,16.1291,16.0933,16.1022,188400.0
2007-09-05 10:05:00,18.01,18.01,17.96,17.97,210800.0,16.1022,16.1022,16.0575,16.0665,210800.0
2007-09-05 10:10:00,17.98,18.01,17.95,17.99,91600.0,16.0754,16.1022,16.0486,16.0844,91600.0
2007-09-05 10:15:00,17.99,18.0,17.96,17.98,70400.0,16.0844,16.0933,16.0575,16.0754,70400.0
2007-09-05 10:20:00,17.97,18.02,17.95,17.96,61600.0,16.0665,16.1112,16.0486,16.0575,61600.0
2007-09-05 10:25:00,17.96,18.02,17.96,18.02,48000.0,16.0575,16.1112,16.0575,16.1112,48000.0
2007-09-05 10:30:00,18.01,18.02,17.98,18.01,42800.0,16.1022,16.1112,16.0754,16.1022,42800.0
2007-09-05 10:35:00,18.01,18.06,17.98,18.06,100400.0,16.1022,16.1469,16.0754,16.1469,100400.0
2007-09-05 10:40:00,18.07,18.1,18.04,18.04,44400.0,16.1559,16.1827,16.1291,16.1291,44400.0
2007-09-05 10:45:00,18.06,18.06,18.03,18.04,17200.0,16.1469,16.1469,16.1201,16.1291,17200.0
2007-09-05 10:50:00,18.05,18.08,18.05,18.08,32800.0,16.138,16.1648,16.138,16.1648,32800.0
2007-09-05 10:55:00,18.08,18.08,18.05,18.06,40400.0,16.1648,16.1648,16.138,16.1469,40400.0
2007-09-05 11:00:00,18.05,18.05,17.98,18.0,51600.0,16.138,16.138,16.0754,16.0933,51600.0
2007-09-05 11:05:00,17.98,18.0,17.97,17.99,32800.0,16.0754,16.0933,16.0665,16.0844,32800.0
2007-09-05 11:10:00,17.98,18.03,17.98,18.01,30800.0,16.0754,16.1201,16.0754,16.1022,30800.0
2007-09-05 11:15:00,18.01,18.04,18.0,18.03,22400.0,16.1022,16.1291,16.0933,16.1201,22400.0
2007-09-05 11:20:00,18.03,18.04,17.99,18.0,41200.0,16.1201,16.1291,16.0844,16.0933,41200.0
2007-09-05 11:25:00,17.99,18.04,17.98,18.04,52000.0,16.0844,16.1291,16.0754,16.1291,52000.0
2007-09-05 11:30:00,18.03,18.06,18.03,18.05,46400.0,16.1201,16.1469,16.1201,16.138,46400.0
2007-09-05 11:35:00,18.04,18.05,18.02,18.02,40000.0,16.1291,16.138,16.1112,16.1112,40000.0
2007-09-05 11:40:00,18.02,18.03,17.98,17.99,131600.0,16.1112,16.1201,16.0754,16.0844,131600.0
2007-09-05 11:45:00,17.99,18.0,17.98,17.99,15200.0,16.0844,16.0933,16.0754,16.0844,15200.0
2007-09-05 11:50:00,17.99,18.0,17.98,18.0,8400.0,16.0844,16.0933,16.0754,16.0933,8400.0
2007-09-05 11:55:00,17.99,18.03,17.99,18.03,36000.0,16.0844,16.1201,16.0844,16.1201,36000.0
2007-09-05 12:00:00,18.03,18.05,18.02,18.03,31200.0,16.1201,16.138,16.1112,16.1201,31200.0
2007-09-05 12:05:00,18.04,18.04,18.0,18.0,24000.0,16.1291,16.1291,16.0933,16.0933,24000.0
2007-09-05 12:10:00,18.0,18.03,18.0,18.0,14800.0,16.0933,16.1201,16.0933,16.0933,14800.0
2007-09-05 12:15:00,18.0,18.02,18.0,18.0,31200.0,16.0933,16.1112,16.0933,16.0933,31200.0
2007-09-05 12:20:00,18.0,18.01,18.0,18.0,24800.0,16.0933,16.1022,16.0933,16.0933,24800.0
2007-09-05 12:25:00,18.0,18.04,18.0,18.03,41600.0,16.0933,16.1291,16.0933,16.1201,41600.0
2007-09-05 12:30:00,18.03,18.04,18.01,18.01,32800.0,16.1201,16.1291,16.1022,16.1022,32800.0
2007-09-05 12:35:00,18.01,18.01,17.98,17.99,37200.0,16.1022,16.1022,16.0754,16.0844,37200.0
2007-09-05 12:40:00,17.99,18.0,17.99,17.99,27600.0,16.0844,16.0933,16.0844,16.0844,27600.0
2007-09-05 12:45:00,17.99,18.0,17.99,18.0,59200.0,16.0844,16.0933,16.0844,16.0933,59200.0
2007-09-05 12:50:00,18.0,18.0,17.98,17.99,46000.0,16.0933,16.0933,16.0754,16.0844,46000.0
2007-09-05 12:55:00,17.99,18.0,17.99,18.0,43200.0,16.0844,16.0933,16.0844,16.0933,43200.0
2007-09-05 13:00:00,18.0,18.03,17.99,18.0,58000.0,16.0933,16.1201,16.0844,16.0933,58000.0
2007-09-05 13:05:00,17.99,18.01,17.99,18.0,62000.0,16.0844,16.1022,16.0844,16.0933,62000.0
2007-09-05 13:10:00,17.99,18.03,17.99,18.0,25200.0,16.0844,16.1201,16.0844,16.0933,25200.0
2007-09-05 13:15:00,18.0,18.02,17.99,17.99,17200.0,16.0933,16.1112,16.0844,16.0844,17200.0
2007-09-05 13:20:00,17.99,18.01,17.99,18.0,55200.0,16.0844,16.1022,16.0844,16.0933,55200.0
2007-09-05 13:25:00,18.0,18.0,17.98,17.98,21200.0,16.0933,16.0933,16.0754,16.0754,21200.0
2007-09-05 13:30:00,17.98,18.0,17.98,17.98,36400.0,16.0754,16.0933,16.0754,16.0754,36400.0
2007-09-05 13:35:00,17.99,17.99,17.97,17.98,30000.0,16.0844,16.0844,16.0665,16.0754,30000.0
2007-09-05 13:40:00,17.97,17.98,17.96,17.97,39600.0,16.0665,16.0754,16.0575,16.0665,39600.0
2007-09-05 13:45:00,17.96,18.0,17.96,18.0,37200.0,16.0575,16.0933,16.0575,16.0933,37200.0
2007-09-05 13:50:00,18.0,18.0,17.96,17.97,43200.0,16.0933,16.0933,16.0575,16.0665,43200.0
2007-09-05 13:55:00,17.96,17.98,17.96,17.97,7200.0,16.0575,16.0754,16.0575,16.0665,7200.0
2007-09-05 14:00:00,17.98,18.0,17.95,17.95,57200.0,16.0754,16.0933,16.0486,16.0486,57200.0
2007-09-05 14:05:00,17.95,17.96,17.93,17.95,65200.0,16.0486,16.0575,16.0307,16.0486,65200.0
2007-09-05 14:10:00,17.94,17.94,17.88,17.9,170400.0,16.0397,16.0397,15.986,16.0039,170400.0
2007-09-05 14:15:00,17.9,17.91,17.89,17.89,99200.0,16.0039,16.0128,15.995,15.995,99200.0
2007-09-05 14:20:00,17.89,17.89,17.85,17.85,118800.0,15.995,15.995,15.9592,15.9592,118800.0
2007-09-05 14:25:00,17.85,17.88,17.83,17.87,67600.0,15.9592,15.986,15.9413,15.9771,67600.0
2007-09-05 14:30:00,17.87,17.88,17.84,17.86,217200.0,15.9771,15.986,15.9503,15.9681,217200.0
2007-09-05 14:35:00,17.86,17.93,17.86,17.92,90800.0,15.9681,16.0307,15.9681,16.0218,90800.0
2007-09-05 14:40:00,17.92,17.93,17.84,17.84,83200.0,16.0218,16.0307,15.9503,15.9503,83200.0
2007-09-05 14:45:00,17.84,17.85,17.8,17.82,99200.0,15.9503,15.9592,15.9145,15.9324,99200.0
2007-09-05 14:50:00,17.83,17.86,17.82,17.85,92000.0,15.9413,15.9681,15.9324,15.9592,92000.0
2007-09-05 14:55:00,17.86,17.9,17.85,17.9,96800.0,15.9681,16.0039,15.9592,16.0039,96800.0
2007-09-05 15:00:00,17.9,17.91,17.88,17.89,151600.0,16.0039,16.0128,15.986,15.995,151600.0
2007-09-05 15:05:00,17.89,17.96,17.89,17.95,79200.0,15.995,16.0575,15.995,16.0486,79200.0
2007-09-05 15:10:00,17.96,17.96,17.9,17.93,59600.0,16.0575,16.0575,16.0039,16.0307,59600.0
2007-09-05 15:15:00,17.94,17.95,17.9,17.91,79600.0,16.0397,16.0486,16.0039,16.0128,79600.0
2007-09-05 15:20:00,17.91,17.93,17.88,17.91,57600.0,16.0128,16.0307,15.986,16.0128,57600.0
2007-09-05 15:25:00,17.91,17.92,17.89,17.92,49200.0,16.0128,16.0218,15.995,16.0218,49200.0
2007-09-05 15:30:00,17.91,17.92,17.9,17.92,38800.0,16.0128,16.0218,16.0039,16.0218,38800.0
2007-09-05 15:35:00,17.93,17.93,17.89,17.9,94800.0,16.0307,16.0307,15.995,16.0039,94800.0
2007-09-05 15:40:00,17.9,17.93,17.9,17.91,52000.0,16.0039,16.0307,16.0039,16.0128,52000.0
2007-09-05 15:45:00,17.91,17.96,17.89,17.91,136400.0,16.0128,16.0575,15.995,16.0128,136400.0
2007-09-05 15:50:00,17.91,17.92,17.87,17.88,289200.0,16.0128,16.0218,15.9771,15.986,289200.0
2007-09-05 15:55:00,17.88,17.89,17.85,17.88,258400.0,15.986,15.995,15.9592,15.986,258400.0
2007-09-06 09:30:00,18.0,18.2,18.0,18.18,187600.0,16.0933,16.2721,16.0933,16.2542,187600.0
2007-09-06 09:35:00,18.17,18.18,18.06,18.09,57200.0,16.2453,16.2542,16.1469,16.1738,57200.0
2007-09-06 09:40:00,18.08,18.16,18.07,18.09,66400.0,16.1648,16.2364,16.1559,16.1738,66400.0
2007-09-06 09:45:00,18.09,18.11,18.06,18.09,98400.0,16.1738,16.1917,16.1469,16.1738,98400.0
2007-09-06 09:50:00,18.09,18.09,18.03,18.03,46400.0,16.1738,16.1738,16.1201,16.1201,46400.0
2007-09-06 09:55:00,18.02,18.13,18.02,18.1,74400.0,16.1112,16.2095,16.1112,16.1827,74400.0
2007-09-06 10:00:00,18.11,18.11,18.0,18.0,178000.0,16.1917,16.1917,16.0933,16.0933,178000.0
2007-09-06 10:05:00,18.0,18.02,17.98,17.99,86400.0,16.0933,16.1112,16.0754,16.0844,86400.0
2007-09-06 10:10:00,17.99,18.05,17.99,18.02,122800.0,16.0844,16.138,16.0844,16.1112,122800.0
2007-09-06 10:15:00,18.01,18.02,17.98,17.98,57200.0,16.1022,16.1112,16.0754,16.0754,57200.0
2007-09-06 10:20:00,17.98,18.0,17.96,17.98,89600.0,16.0754,16.0933,16.0575,16.0754,89600.0
2007-09-06 10:25:00,17.98,17.99,17.95,17.99,101600.0,16.0754,16.0844,16.0486,16.0844,101600.0
2007-09-06 10:30:00,17.99,17.99,17.96,17.96,66000.0,16.0844,16.0844,16.0575,16.0575,66000.0
2007-09-06 10:35:00,17.97,18.0,17.95,18.0,65200.0,16.0665,16.0933,16.0486,16.0933,65200.0
2007-09-06 10:40:00,18.0,18.06,18.0,18.03,76000.0,16.0933,16.1469,16.0933,16.1201,76000.0
2007-09-06 10:45:00,18.02,18.05,17.99,17.99,50000.0,16.1112,16.138,16.0844,16.0844,50000.0
2007-09-06 10:50:00,18.0,18.02,18.0,18.0,41200.0,16.0933,16.1112,16.0933,16.0933,41200.0
2007-09-06 10:55:00,17.99,18.0,17.97,17.97,42400.0,16.0844,16.0933,16.0665,16.0665,42400.0
2007-09-06 11:00:00,17.97,17.97,17.9,17.91,111200.0,16.0665,16.0665,16.0039,16.0128,111200.0
2007-09-06 11:05:00,17.9,17.92,17.9,17.9,56800.0,16.0039,16.0218,16.0039,16.0039,56800.0
2007-09-06 11:10:00,17.9,17.92,17.88,17.89,40800.0,16.0039,16.0218,15.986,15.995,40800.0
2007-09-06 11:15:00,17.89,17.9,17.88,17.89,50000.0,15.995,16.0039,15.986,15.995,50000.0
2007-09-06 11:20:00,17.9,17.98,17.9,17.97,62400.0,16.0039,16.0754,16.0039,16.0665,62400.0
2007-09-06 11:25:00,17.96,17.99,17.96,17.99,34400.0,16.0575,16.0844,16.0575,16.0844,34400.0
2007-09-06 11:30:00,17.98,18.04,17.98,18.03,65200.0,16.0754,16.1291,16.0754,16.1201,65200.0
2007-09-06 11:35:00,18.02,18.02,17.98,17.99,44400.0,16.1112,16.1112,16.0754,16.0844,44400.0
2007-09-06 11:40:00,17.98,18.0,17.98,17.99,41200.0,16.0754,16.0933,16.0754,16.0844,41200.0
2007-09-06 11:45:00,17.99,18.02,17.99,18.01,46000.0,16.0844,16.1112,16.0844,16.1022,46000.0
2007-09-06 11:50:00,18.0,18.02,18.0,18.0,30000.0,16.0933,16.1112,16.0933,16.0933,30000.0
2007-09-06 11:55:00,18.0,18.03,18.0,18.03,27600.0,16.0933,16.1201,16.0933,16.1201,27600.0
2007-09-06 12:00:00,18.02,18.02,18.0,18.0,30000.0,16.1112,16.1112,16.0933,16.0933,30000.0
2007-09-06 12:05:00,18.0,18.01,17.99,18.0,46400.0,16.0933,16.1022,16.0844,16.0933,46400.0
2007-09-06 12:10:00,17.98,17.99,17.97,17.98,33600.0,16.0754,16.0844,16.0665,16.0754,33600.0
2007-09-06 12:15:00,17.98,18.03,17.98,18.03,75600.0,16.0754,16.1201,16.0754,16.1201,75600.0
2007-09-06 12:20:00,18.03,18.04,18.02,18.04,72400.0,16.1201,16.1291,16.1112,16.1291,72400.0
2007-09-06 12:25:00,18.04,18.07,18.04,18.07,51600.0,16.1291,16.1559,16.1291,16.1559,51600.0
2007-09-06 12:30:00,18.07,18.07,18.06,18.06,31200.0,16.1559,16.1559,16.1469,16.1469,31200.0
2007-09-06 12:35:00,18.07,18.07,18.06,18.06,31600.0,16.1559,16.1559,16.1469,16.1469,31600.0
2007-09-06 12:40:00,18.07,18.09,18.07,18.07,56000.0,16.1559,16.1738,16.1559,16.1559,56000.0
2007-09-06 12:45:00,18.07,18.07,18.06,18.06,124000.0,16.1559,16.1559,16.1469,16.1469,124000.0
2007-09-06 12:50:00,18.07,18.08,18.06,18.06,68800.0,16.1559,16.1648,16.1469,16.1469,68800.0
2007-09-06 12:55:00,18.06,18.08,18.06,18.07,61200.0,16.1469,16.1648,16.1469,16.1559,61200.0
2007-09-06 13:00:00,18.07,18.08,18.05,18.07,87200.0,16.1559,16.1648,16.138,16.1559,87200.0
2007-09-06 13:05:00,18.07,18.07,18.01,18.03,114400.0,16.1559,16.1559,16.1022,16.1201,114400.0
2007-09-06 13:10:00,18.03,18.03,17.99,18.01,136800.0,16.1201,16.1201,16.0844,16.1022,136800.0
2007-09-06 13:15:00,18.0,18.01,17.96,17.97,71600.0,16.0933,16.1022,16.0575,16.0665,71600.0
2007-09-06 13:20:00,17.97,18.0,17.97,17.99,191600.0,16.0665,16.0933,16.0665,16.0844,191600.0
2007-09-06 13:25:00,17.99,17.99,17.97,17.99,35600.0,16.0844,16.0844,16.0665,16.0844,35600.0
2007-09-06 13:30:00,17.99,17.99,17.95,17.97,44800.0,16.0844,16.0844,16.0486,16.0665,44800.0
2007-09-06 13:35:00,17.97,17.99,17.96,17.96,33600.0,16.0665,16.0844,16.0575,16.0575,33600.0
2007-09-06 13:40:00,17.96,17.97,17.95,17.96,32800.0,16.0575,16.0665,16.0486,16.0575,32800.0
2007-09-06 13:45:00,17.96,17.99,17.95,17.97,41200.0,16.0575,16.0844,16.0486,16.0665,41200.0
2007-09-06 13:50:00,17.97,17.98,17.97,17.98,51600.0,16.0665,16.0754,16.0665,16.0754,51600.0
2007-09-06 13:55:00,17.98,17.99,17.97,17.99,14400.0,16.0754,16.0844,16.0665,16.0844,14400.0
2007-09-06 14:00:00,17.99,18.0,17.97,17.98,57200.0,16.0844,16.0933,16.0665,16.0754,57200.0
2007-09-06 14:05:00,17.98,18.0,17.98,17.99,29600.0,16.0754,16.0933,16.0754,16.0844,29600.0
2007-09-06 14:10:00,18.0,18.01,18.0,18.0,62400.0,16.0933,16.1022,16.0933,16.0933,62400.0
2007-09-06 14:15:00,18.0,18.01,18.0,18.0,65200.0,16.0933,16.1022,16.0933,16.0933,65200.0
2007-09-06 14:20:00,18.0,18.02,18.0,18.02,53600.0,16.0933,16.1112,16.0933,16.1112,53600.0
2007-09-06 14:25:00,18.02,18.02,17.99,17.99,40800.0,16.1112,16.1112,16.0844,16.0844,40800.0
2007-09-06 14:30:00,17.99,17.99,17.97,17.99,37200.0,16.0844,16.0844,16.0665,16.0844,37200.0
2007-09-06 14:35:00,17.99,18.0,17.99,18.0,80000.0,16.0844,16.0933,16.0844,16.0933,80000.0
2007-09-06 14:40:00,17.99,18.0,17.99,18.0,58000.0,16.0844,16.0933,16.0844,16.0933,58000.0
2007-09-06 14:45:00,18.0,18.0,18.0,18.0,73600.0,16.0933,16.0933,16.0933,16.0933,73600.0
2007-09-06 14:50:00,18.0,18.03,18.0,18.02,74400.0,16.0933,16.1201,16.0933,16.1112,74400.0
2007-09-06 14:55:00,18.03,18.07,18.02,18.05,65600.0,16.1201,16.1559,16.1112,16.138,65600.0
2007-09-06 15:00:00,18.06,18.13,18.06,18.12,164800.0,16.1469,16.2095,16.1469,16.2006,164800.0
2007-09-06 15:05:00,18.13,18.14,18.11,18.12,93600.0,16.2095,16.2185,16.1917,16.2006,93600.0
2007-09-06 15:10:00,18.13,18.13,18.1,18.11,141200.0,16.2095,16.2095,16.1827,16.1917,141200.0
2007-09-06 15:15:00,18.11,18.11,18.08,18.08,124000.0,16.1917,16.1917,16.1648,16.1648,124000.0
2007-09-06 15:20:00,18.08,18.13,18.07,18.13,136000.0,16.1648,16.2095,16.1559,16.2095,136000.0
2007-09-06 15:25:00,18.12,18.14,18.11,18.11,63600.0,16.2006,16.2185,16.1917,16.1917,63600.0
2007-09-06 15:30:00,18.11,18.11,18.1,18.1,48000.0,16.1917,16.1917,16.1827,16.1827,48000.0
2007-09-06 15:35:00,18.1,18.11,18.05,18.05,88800.0,16.1827,16.1917,16.138,16.138,88800.0
2007-09-06 15:40:00,18.05,18.05,18.02,18.05,100800.0,16.138,16.138,16.1112,16.138,100800.0
2007-09-06 15:45:00,18.05,18.05,18.02,18.03,149600.0,16.138,16.138,16.1112,16.1201,149600.0
2007-09-06 15:50:00,18.03,18.04,18.01,18.02,185200.0,16.1201,16.1291,16.1022,16.1112,185200.0
2007-09-06 15:55:00,18.02,18.03,17.99,18.03,291200.0,16.1112,16.1201,16.0844,16.1201,291200.0
2007-09-07 09:30:00,17.76,17.83,17.68,17.69,141200.0,15.8787,15.9413,15.8072,15.8161,141200.0
2007-09-07 09:35:00,17.68,17.71,17.63,17.65,150400.0,15.8072,15.834,15.7625,15.7804,150400.0
2007-09-07 09:40:00,17.65,17.67,17.59,17.63,135200.0,15.7804,15.7983,15.7267,15.7625,135200.0
2007-09-07 09:45:00,17.63,17.77,17.62,17.76,213600.0,15.7625,15.8877,15.7536,15.8787,213600.0
2007-09-07 09:50:00,17.77,17.88,17.77,17.83,65200.0,15.8877,15.986,15.8877,15.9413,65200.0
2007-09-07 09:55:00,17.83,17.86,17.83,17.85,32000.0,15.9413,15.9681,15.9413,15.9592,32000.0
2007-09-07 10:00:00,17.86,17.9,17.85,17.9,64000.0,15.9681,16.0039,15.9592,16.0039,64000.0
2007-09-07 10:05:00,17.91,17.94,17.88,17.89,60000.0,16.0128,16.0397,15.986,15.995,60000.0
2007-09-07 10:10:00,17.88,17.89,17.83,17.83,53600.0,15.986,15.995,15.9413,15.9413,53600.0
2007-09-07 10:15:00,17.83,17.86,17.8,17.85,112800.0,15.9413,15.9681,15.9145,15.9592,112800.0
2007-09-07 10:20:00,17.86,17.93,17.85,17.92,54800.0,15.9681,16.0307,15.9592,16.0218,54800.0
2007-09-07 10:25:00,17.91,17.93,17.88,17.88,70400.0,16.0128,16.0307,15.986,15.986,70400.0
2007-09-07 10:30:00,17.88,17.9,17.85,17.85,107600.0,15.986,16.0039,15.9592,15.9592,107600.0
2007-09-07 10:35:00,17.85,17.85,17.8,17.82,75200.0,15.9592,15.9592,15.9145,15.9324,75200.0
2007-09-07 10:40:00,17.82,17.82,17.77,17.8,76400.0,15.9324,15.9324,15.8877,15.9145,76400.0
2007-09-07 10:45:00,17.8,17.8,17.74,17.75,68800.0,15.9145,15.9145,15.8608,15.8698,68800.0
2007-09-07 10:50:00,17.75,17.76,17.74,17.75,61200.0,15.8698,15.8787,15.8608,15.8698,61200.0
2007-09-07 10:55:00,17.75,17.77,17.74,17.75,106800.0,15.8698,15.8877,15.8608,15.8698,106800.0
2007-09-07 11:00:00,17.75,17.8,17.75,17.8,67200.0,15.8698,15.9145,15.8698,15.9145,67200.0
2007-09-07 11:05:00,17.8,17.83,17.8,17.82,70800.0,15.9145,15.9413,15.9145,15.9324,70800.0
2007-09-07 11:10:00,17.81,17.83,17.81,17.82,58400.0,15.9234,15.9413,15.9234,15.9324,58400.0
2007-09-07 11:15:00,17.82,17.83,17.79,17.79,56400.0,15.9324,15.9413,15.9055,15.9055,56400.0
2007-09-07 11:20:00,17.79,17.8,17.76,17.76,22400.0,15.9055,15.9145,15.8787,15.8787,22400.0
2007-09-07 11:25:00,17.77,17.77,17.74,17.75,68400.0,15.8877,15.8877,15.8608,15.8698,68400.0
2007-09-07 11:30:00,17.75,17.77,17.75,17.77,45600.0,15.8698,15.8877,15.8698,15.8877,45600.0
2007-09-07 11:35:00,17.77,17.79,17.77,17.77,29600.0,15.8877,15.9055,15.8877,15.8877,29600.0
2007-09-07 11:40:00,17.77,17.79,17.76,17.79,28800.0,15.8877,15.9055,15.8787,15.9055,28800.0
2007-09-07 11:45:00,17.78,17.8,17.77,17.8,22800.0,15.8966,15.9145,15.8877,15.9145,22800.0
2007-09-07 11:50:00,17.8,17.8,17.76,17.78,38000.0,15.9145,15.9145,15.8787,15.8966,38000.0
2007-09-07 11:55:00,17.78,17.84,17.78,17.83,49600.0,15.8966,15.9503,15.8966,15.9413,49600.0
2007-09-07 12:00:00,17.83,17.85,17.83,17.85,32800.0,15.9413,15.9592,15.9413,15.9592,32800.0
2007-09-07 12:05:00,17.85,17.86,17.79,17.8,128800.0,15.9592,15.9681,15.9055,15.9145,128800.0
2007-09-07 12:10:00,17.8,17.8,17.77,17.78,42400.0,15.9145,15.9145,15.8877,15.8966,42400.0
2007-09-07 12:15:00,17.78,17.78,17.74,17.75,81600.0,15.8966,15.8966,15.8608,15.8698,81600.0
2007-09-07 12:20:00,17.75,17.77,17.73,17.76,30400.0,15.8698,15.8877,15.8519,15.8787,30400.0
2007-09-07 12:25:00,17.77,17.84,17.77,17.83,56800.0,15.8877,15.9503,15.8877,15.9413,56800.0
2007-09-07 12:30:00,17.84,17.85,17.83,17.84,27200.0,15.9503,15.9592,15.9413,15.9503,27200.0
2007-09-07 12:35:00,17.84,17.87,17.84,17.86,28800.0,15.9503,15.9771,15.9503,15.9681,28800.0
2007-09-07 12:40:00,17.86,17.86,17.82,17.82,33200.0,15.9681,15.9681,15.9324,15.9324,33200.0
2007-09-07 12:45:00,17.82,17.82,17.77,17.79,28800.0,15.9324,15.9324,15.8877,15.9055,28800.0
2007-09-07 12:50:00,17.79,17.79,17.77,17.77,12000.0,15.9055,15.9055,15.8877,15.8877,12000.0
2007-09-07 12:55:00,17.77,17.8,17.77,17.79,17200.0,15.8877,15.9145,15.8877,15.9055,17200.0
2007-09-07 13:00:00,17.8,17.81,17.79,17.79,28400.0,15.9145,15.9234,15.9055,15.9055,28400.0
2007-09-07 13:05:00,17.79,17.88,17.78,17.88,45600.0,15.9055,15.986,15.8966,15.986,45600.0
2007-09-07 13:10:00,17.88,17.91,17.86,17.86,66400.0,15.986,16.0128,15.9681,15.9681,66400.0
2007-09-07 13:15:00,17.86,17.86,17.82,17.82,35200.0,15.9681,15.9681,15.9324,15.9324,35200.0
2007-09-07 13:20:00,17.82,17.84,17.81,17.82,44800.0,15.9324,15.9503,15.9234,15.9324,44800.0
2007-09-07 13:25:00,17.82,17.85,17.82,17.84,9200.0,15.9324,15.9592,15.9324,15.9503,9200.0
2007-09-07 13:30:00,17.84,17.88,17.84,17.86,24800.0,15.9503,15.986,15.9503,15.9681,24800.0
2007-09-07 13:35:00,17.86,17.86,17.78,17.79,48800.0,15.9681,15.9681,15.8966,15.9055,48800.0
2007-09-07 13:40:00,17.79,17.81,17.78,17.78,70800.0,15.9055,15.9234,15.8966,15.8966,70800.0
2007-09-07 13:45:00,17.78,17.8,17.78,17.8,32000.0,15.8966,15.9145,15.8966,15.9145,32000.0
2007-09-07 13:50:00,17.81,17.83,17.8,17.83,30000.0,15.9234,15.9413,15.9145,15.9413,30000.0
2007-09-07 13:55:00,17.82,17.83,17.81,17.82,30400.0,15.9324,15.9413,15.9234,15.9324,30400.0
2007-09-07 14:00:00,17.81,17.81,17.8,17.81,70800.0,15.9234,15.9234,15.9145,15.9234,70800.0
2007-09-07 14:05:00,17.81,17.81,17.79,17.79,59200.0,15.9234,15.9234,15.9055,15.9055,59200.0
2007-09-07 14:10:00,17.8,17.83,17.79,17.83,60400.0,15.9145,15.9413,15.9055,15.9413,60400.0
2007-09-07 14:15:00,17.83,17.83,17.8,17.81,37200.0,15.9413,15.9413,15.9145,15.9234,37200.0
2007-09-07 14:20:00,17.81,17.82,17.78,17.81,121600.0,15.9234,15.9324,15.8966,15.9234,121600.0
2007-09-07 14:25:00,17.81,17.81,17.77,17.78,58400.0,15.9234,15.9234,15.8877,15.8966,58400.0
2007-09-07 14:30:00,17.78,17.79,17.77,17.78,35600.0,15.8966,15.9055,15.8877,15.8966,35600.0
2007-09-07 14:35:00,17.79,17.79,17.77,17.78,29200.0,15.9055,15.9055,15.8877,15.8966,29200.0
2007-09-07 14:40:00,17.79,17.79,17.77,17.78,24800.0,15.9055,15.9055,15.8877,15.8966,24800.0
2007-09-07 14:45:00,17.78,17.79,17.76,17.77,42000.0,15.8966,15.9055,15.8787,15.8877,42000.0
2007-09-07 14:50:00,17.76,17.76,17.75,17.75,126800.0,15.8787,15.8787,15.8698,15.8698,126800.0
2007-09-07 14:55:00,17.75,17.75,17.73,17.74,104800.0,15.8698,15.8698,15.8519,15.8608,104800.0
2007-09-07 15:00:00,17.73,17.77,17.71,17.77,80800.0,15.8519,15.8877,15.834,15.8877,80800.0
2007-09-07 15:05:00,17.77,17.77,17.75,17.75,36000.0,15.8877,15.8877,15.8698,15.8698,36000.0
2007-09-07 15:10:00,17.75,17.79,17.75,17.79,76400.0,15.8698,15.9055,15.8698,15.9055,76400.0
2007-09-07 15:15:00,17.79,17.8,17.78,17.78,37200.0,15.9055,15.9145,15.8966,15.8966,37200.0
2007-09-07 15:20:00,17.79,17.79,17.72,17.72,40000.0,15.9055,15.9055,15.843,15.843,40000.0
2007-09-07 15:25:00,17.72,17.74,17.69,17.69,67600.0,15.843,15.8608,15.8161,15.8161,67600.0
2007-09-07 15:30:00,17.7,17.71,17.69,17.71,89600.0,15.8251,15.834,15.8161,15.834,89600.0
2007-09-07 15:35:00,17.7,17.73,17.69,17.71,63200.0,15.8251,15.8519,15.8161,15.834,63200.0
2007-09-07 15:40:00,17.71,17.73,17.66,17.72,65600.0,15.834,15.8519,15.7893,15.843,65600.0
2007-09-07 15:45:00,17.72,17.79,17.71,17.76,193600.0,15.843,15.9055,15.834,15.8787,193600.0
2007-09-07 15:50:00,17.76,17.81,17.73,17.79,169600.0,15.8787,15.9234,15.8519,15.9055,169600.0
2007-09-07 15:55:00,17.79,17.8,17.74,17.78,178000.0,15.9055,15.9145,15.8608,15.8966,178000.0
2007-09-10 09:30:00,17.97,17.97,17.67,17.79,240800.0,16.0665,16.0665,15.7983,15.9055,240800.0
2007-09-10 09:35:00,17.78,17.81,17.7,17.7,180400.0,15.8966,15.9234,15.8251,15.8251,180400.0
2007-09-10 09:40:00,17.7,17.74,17.64,17.66,184000.0,15.8251,15.8608,15.7714,15.7893,184000.0
2007-09-10 09:45:00,17.65,17.66,17.53,17.56,156400.0,15.7804,15.7893,15.6731,15.6999,156400.0
2007-09-10 09:50:00,17.55,17.56,17.45,17.49,196400.0,15.691,15.6999,15.6016,15.6373,196400.0
2007-09-10 09:55:00,17.49,17.54,17.48,17.48,166800.0,15.6373,15.682,15.6284,15.6284,166800.0
2007-09-10 10:00:00,17.48,17.52,17.45,17.49,146800.0,15.6284,15.6641,15.6016,15.6373,146800.0
2007-09-10 10:05:00,17.5,17.53,17.48,17.5,67200.0,15.6463,15.6731,15.6284,15.6463,67200.0
2007-09-10 10:10:00,17.5,17.5,17.38,17.39,135200.0,15.6463,15.6463,15.539,15.5479,135200.0
2007-09-10 10:15:00,17.38,17.4,17.38,17.39,72800.0,15.539,15.5569,15.539,15.5479,72800.0
2007-09-10 10:20:00,17.39,17.4,17.33,17.34,184400.0,15.5479,15.5569,15.4943,15.5032,184400.0
2007-09-10 10:25:00,17.33,17.34,17.24,17.25,266000.0,15.4943,15.5032,15.4138,15.4227,266000.0
2007-09-10 10:30:00,17.25,17.25,17.21,17.22,231600.0,15.4227,15.4227,15.387,15.3959,231600.0
2007-09-10 10:35:00,17.23,17.24,17.17,17.17,198800.0,15.4049,15.4138,15.3512,15.3512,198800.0
2007-09-10 10:40:00,17.18,17.19,17.07,17.07,274400.0,15.3602,15.3691,15.2618,15.2618,274400.0
2007-09-10 10:45:00,17.08,17.13,17.03,17.11,465600.0,15.2708,15.3155,15.2261,15.2976,465600.0
2007-09-10 10:50:00,17.11,17.13,17.1,17.1,322000.0,15.2976,15.3155,15.2886,15.2886,322000.0
2007-09-10 10:55:00,17.1,17.12,17.06,17.09,260400.0,15.2886,15.3065,15.2529,15.2797,260400.0
2007-09-10 11:00:00,17.09,17.1,17.03,17.1,175200.0,15.2797,15.2886,15.2261,15.2886,175200.0
2007-09-10 11:05:00,17.1,17.13,17.09,17.11,128000.0,15.2886,15.3155,15.2797,15.2976,128000.0
2007-09-10 11:10:00,17.1,17.12,17.03,17.03,471600.0,15.2886,15.3065,15.2261,15.2261,471600.0
2007-09-10 11:15:00,17.04,17.04,17.02,17.04,118400.0,15.235,15.235,15.2171,15.235,118400.0
2007-09-10 11:20:00,17.04,17.09,17.04,17.06,148400.0,15.235,15.2797,15.235,15.2529,148400.0
2007-09-10 11:25:00,17.06,17.1,17.05,17.08,600000.0,15.2529,15.2886,15.2439,15.2708,600000.0
2007-09-10 11:30:00,17.07,17.1,17.07,17.08,142800.0,15.2618,15.2886,15.2618,15.2708,142800.0
2007-09-10 11:35:00,17.08,17.13,17.06,17.09,306800.0,15.2708,15.3155,15.2529,15.2797,306800.0
2007-09-10 11:40:00,17.09,17.15,17.08,17.12,155200.0,15.2797,15.3333,15.2708,15.3065,155200.0
2007-09-10 11:45:00,17.12,17.15,17.11,17.15,169600.0,15.3065,15.3333,15.2976,15.3333,169600.0
2007-09-10 11:50:00,17.15,17.17,17.11,17.13,132400.0,15.3333,15.3512,15.2976,15.3155,132400.0
2007-09-10 11:55:00,17.13,17.14,17.06,17.07,97200.0,15.3155,15.3244,15.2529,15.2618,97200.0
2007-09-10 12:00:00,17.07,17.09,17.07,17.08,162400.0,15.2618,15.2797,15.2618,15.2708,162400.0
2007-09-10 12:05:00,17.08,17.09,17.07,17.08,496400.0,15.2708,15.2797,15.2618,15.2708,496400.0
2007-09-10 12:10:00,17.08,17.08,16.94,16.96,357200.0,15.2708,15.2708,15.1456,15.1635,357200.0
2007-09-10 12:15:00,16.96,17.0,16.91,16.97,284000.0,15.1635,15.1992,15.1188,15.1724,284000.0
2007-09-10 12:20:00,16.97,17.04,16.97,17.04,312800.0,15.1724,15.235,15.1724,15.235,312800.0
2007-09-10 12:25:00,17.03,17.19,17.03,17.16,371200.0,15.2261,15.3691,15.2261,15.3423,371200.0
2007-09-10 12:30:00,17.17,17.23,17.15,17.19,267200.0,15.3512,15.4049,15.3333,15.3691,267200.0
2007-09-10 12:35:00,17.19,17.21,17.15,17.15,124400.0,15.3691,15.387,15.3333,15.3333,124400.0
2007-09-10 12:40:00,17.15,17.15,17.09,17.1,180400.0,15.3333,15.3333,15.2797,15.2886,180400.0
2007-09-10 12:45:00,17.1,17.1,17.04,17.04,128800.0,15.2886,15.2886,15.235,15.235,128800.0
2007-09-10 12:50:00,17.05,17.05,16.99,17.0,116000.0,15.2439,15.2439,15.1903,15.1992,116000.0
2007-09-10 12:55:00,17.0,17.0,16.99,17.0,176800.0,15.1992,15.1992,15.1903,15.1992,176800.0
2007-09-10 13:00:00,17.0,17.0,16.98,16.98,125200.0,15.1992,15.1992,15.1813,15.1813,125200.0
2007-09-10 13:05:00,16.98,17.02,16.98,17.01,196800.0,15.1813,15.2171,15.1813,15.2082,196800.0
2007-09-10 13:10:00,17.0,17.04,17.0,17.03,92000.0,15.1992,15.235,15.1992,15.2261,92000.0
2007-09-10 13:15:00,17.03,17.13,17.03,17.13,208000.0,15.2261,15.3155,15.2261,15.3155,208000.0
2007-09-10 13:20:00,17.13,17.14,17.1,17.11,97200.0,15.3155,15.3244,15.2886,15.2976,97200.0
2007-09-10 13:25:00,17.1,17.12,17.09,17.1,149600.0,15.2886,15.3065,15.2797,15.2886,149600.0
2007-09-10 13:30:00,17.1,17.14,17.1,17.11,189200.0,15.2886,15.3244,15.2886,15.2976,189200.0
2007-09-10 13:35:00,17.12,17.13,17.1,17.1,84400.0,15.3065,15.3155,15.2886,15.2886,84400.0
2007-09-10 13:40:00,17.11,17.11,17.07,17.09,101600.0,15.2976,15.2976,15.2618,15.2797,101600.0
2007-09-10 13:45:00,17.09,17.11,17.09,17.09,89600.0,15.2797,15.2976,15.2797,15.2797,89600.0
2007-09-10 13:50:00,17.09,17.11,17.08,17.08,84000.0,15.2797,15.2976,15.2708,15.2708,84000.0
2007-09-10 13:55:00,17.08,17.09,17.03,17.03,126800.0,15.2708,15.2797,15.2261,15.2261,126800.0
2007-09-10 14:00:00,17.04,17.04,16.97,16.98,100800.0,15.235,15.235,15.1724,15.1813,100800.0
2007-09-10 14:05:00,16.98,17.03,16.98,17.03,216000.0,15.1813,15.2261,15.1813,15.2261,216000.0
2007-09-10 14:10:00,17.03,17.1,17.03,17.1,130800.0,15.2261,15.2886,15.2261,15.2886,130800.0
2007-09-10 14:15:00,17.1,17.11,17.09,17.09,132800.0,15.2886,15.2976,15.2797,15.2797,132800.0
2007-09-10 14:20:00,17.08,17.08,17.03,17.05,113600.0,15.2708,15.2708,15.2261,15.2439,113600.0
2007-09-10 14:25:00,17.04,17.05,17.03,17.05,113600.0,15.235,15.2439,15.2261,15.2439,113600.0
2007-09-10 14:30:00,17.05,17.08,17.03,17.08,90400.0,15.2439,15.2708,15.2261,15.2708,90400.0
2007-09-10 14:35:00,17.08,17.09,17.07,17.07,131600.0,15.2708,15.2797,15.2618,15.2618,131600.0
2007-09-10 14:40:00,17.08,17.09,17.06,17.08,96800.0,15.2708,15.2797,15.2529,15.2708,96800.0
2007-09-10 14:45:00,17.08,17.13,17.08,17.09,129600.0,15.2708,15.3155,15.2708,15.2797,129600.0
2007-09-10 14:50:00,17.1,17.1,17.03,17.04,134400.0,15.2886,15.2886,15.2261,15.235,134400.0
2007-09-10 14:55:00,17.05,17.06,17.04,17.06,82000.0,15.2439,15.2529,15.235,15.2529,82000.0
2007-09-10 15:00:00,17.06,17.08,17.04,17.04,198000.0,15.2529,15.2708,15.235,15.235,198000.0
2007-09-10 15:05:00,17.05,17.11,17.04,17.11,139600.0,15.2439,15.2976,15.235,15.2976,139600.0
2007-09-10 15:10:00,17.11,17.11,17.1,17.1,404400.0,15.2976,15.2976,15.2886,15.2886,404400.0
2007-09-10 15:15:00,17.1,17.11,17.08,17.08,274800.0,15.2886,15.2976,15.2708,15.2708,274800.0
2007-09-10 15:20:00,17.08,17.1,17.07,17.07,208400.0,15.2708,15.2886,15.2618,15.2618,208400.0
2007-09-10 15:25:00,17.07,17.08,17.03,17.04,139600.0,15.2618,15.2708,15.2261,15.235,139600.0
2007-09-10 15:30:00,17.04,17.05,17.02,17.05,225600.0,15.235,15.2439,15.2171,15.2439,225600.0
2007-09-10 15:35:00,17.05,17.07,17.04,17.05,212000.0,15.2439,15.2618,15.235,15.2439,212000.0
2007-09-10 15:40:00,17.05,17.05,17.02,17.02,212400.0,15.2439,15.2439,15.2171,15.2171,212400.0
2007-09-10 15:45:00,17.02,17.04,17.01,17.03,265600.0,15.2171,15.235,15.2082,15.2261,265600.0
2007-09-10 15:50:00,17.03,17.03,16.94,16.94,554800.0,15.2261,15.2261,15.1456,15.1456,554800.0
2007-09-10 15:55:00,16.94,16.95,16.9,16.94,615200.0,15.1456,15.1545,15.1098,15.1456,615200.0
2007-09-11 09:30:00,16.98,17.11,16.98,17.07,402800.0,15.1813,15.2976,15.1813,15.2618,402800.0
2007-09-11 09:35:00,17.06,17.31,17.01,17.3,396400.0,15.2529,15.4764,15.2082,15.4675,396400.0
2007-09-11 09:40:00,17.3,17.36,17.22,17.32,348800.0,15.4675,15.5211,15.3959,15.4853,348800.0
2007-09-11 09:45:00,17.32,17.32,17.22,17.3,308800.0,15.4853,15.4853,15.3959,15.4675,308800.0
2007-09-11 09:50:00,17.31,17.45,17.3,17.33,330800.0,15.4764,15.6016,15.4675,15.4943,330800.0
2007-09-11 09:55:00,17.33,17.36,17.25,17.25,163200.0,15.4943,15.5211,15.4227,15.4227,163200.0
2007-09-11 10:00:00,17.25,17.28,17.21,17.25,215600.0,15.4227,15.4496,15.387,15.4227,215600.0
2007-09-11 10:05:00,17.25,17.25,17.18,17.22,167600.0,15.4227,15.4227,15.3602,15.3959,167600.0
2007-09-11 10:10:00,17.23,17.26,17.2,17.24,172400.0,15.4049,15.4317,15.378,15.4138,172400.0
2007-09-11 10:15:00,17.24,17.28,17.22,17.25,233200.0,15.4138,15.4496,15.3959,15.4227,233200.0
2007-09-11 10:20:00,17.25,17.37,17.24,17.35,194800.0,15.4227,15.53,15.4138,15.5122,194800.0
2007-09-11 10:25:00,17.35,17.38,17.35,17.35,278400.0,15.5122,15.539,15.5122,15.5122,278400.0
2007-09-11 10:30:00,17.35,17.37,17.3,17.34,134000.0,15.5122,15.53,15.4675,15.5032,134000.0
2007-09-11 10:35:00,17.34,17.38,17.3,17.32,331600.0,15.5032,15.539,15.4675,15.4853,331600.0
2007-09-11 10:40:00,17.32,17.32,17.29,17.3,57200.0,15.4853,15.4853,15.4585,15.4675,57200.0
2007-09-11 10:45:00,17.31,17.31,17.24,17.25,66000.0,15.4764,15.4764,15.4138,15.4227,66000.0
2007-09-11 10:50:00,17.25,17.29,17.24,17.24,90800.0,15.4227,15.4585,15.4138,15.4138,90800.0
2007-09-11 10:55:00,17.24,17.28,17.24,17.26,114800.0,15.4138,15.4496,15.4138,15.4317,114800.0
2007-09-11 11:00:00,17.27,17.28,17.24,17.25,176400.0,15.4406,15.4496,15.4138,15.4227,176400.0
2007-09-11 11:05:00,17.25,17.32,17.25,17.32,188400.0,15.4227,15.4853,15.4227,15.4853,188400.0
2007-09-11 11:10:00,17.32,17.34,17.29,17.32,162400.0,15.4853,15.5032,15.4585,15.4853,162400.0
2007-09-11 11:15:00,17.32,17.32,17.29,17.29,56400.0,15.4853,15.4853,15.4585,15.4585,56400.0
2007-09-11 11:20:00,17.29,17.31,17.29,17.3,33200.0,15.4585,15.4764,15.4585,15.4675,33200.0
2007-09-11 11:25:00,17.3,17.31,17.29,17.31,97200.0,15.4675,15.4764,15.4585,15.4764,97200.0
2007-09-11 11:30:00,17.31,17.31,17.29,17.29,98400.0,15.4764,15.4764,15.4585,15.4585,98400.0
2007-09-11 11:35:00,17.29,17.3,17.29,17.3,59600.0,15.4585,15.4675,15.4585,15.4675,59600.0
2007-09-11 11:40:00,17.3,17.31,17.29,17.29,163200.0,15.4675,15.4764,15.4585,15.4585,163200.0
2007-09-11 11:45:00,17.29,17.32,17.29,17.31,59200.0,15.4585,15.4853,15.4585,15.4764,59200.0
2007-09-11 11:50:00,17.32,17.32,17.29,17.3,74400.0,15.4853,15.4853,15.4585,15.4675,74400.0
2007-09-11 11:55:00,17.29,17.31,17.29,17.29,64400.0,15.4585,15.4764,15.4585,15.4585,64400.0
2007-09-11 12:00:00,17.29,17.3,17.27,17.28,123600.0,15.4585,15.4675,15.4406,15.4496,123600.0
2007-09-11 12:05:00,17.28,17.29,17.26,17.27,54800.0,15.4496,15.4585,15.4317,15.4406,54800.0
2007-09-11 12:10:00,17.27,17.27,17.25,17.25,41200.0,15.4406,15.4406,15.4227,15.4227,41200.0
2007-09-11 12:15:00,17.25,17.28,17.25,17.27,45600.0,15.4227,15.4496,15.4227,15.4406,45600.0
2007-09-11 12:20:00,17.27,17.28,17.25,17.27,92000.0,15.4406,15.4496,15.4227,15.4406,92000.0
2007-09-11 12:25:00,17.27,17.27,17.25,17.26,138000.0,15.4406,15.4406,15.4227,15.4317,138000.0
2007-09-11 12:30:00,17.26,17.26,17.24,17.25,171600.0,15.4317,15.4317,15.4138,15.4227,171600.0
2007-09-11 12:35:00,17.24,17.26,17.24,17.25,47600.0,15.4138,15.4317,15.4138,15.4227,47600.0
2007-09-11 12:40:00,17.25,17.28,17.21,17.21,184800.0,15.4227,15.4496,15.387,15.387,184800.0
2007-09-11 12:45:00,17.21,17.23,17.18,17.23,145600.0,15.387,15.4049,15.3602,15.4049,145600.0
2007-09-11 12:50:00,17.23,17.23,17.22,17.22,130000.0,15.4049,15.4049,15.3959,15.3959,130000.0
2007-09-11 12:55:00,17.23,17.23,17.22,17.23,101200.0,15.4049,15.4049,15.3959,15.4049,101200.0
2007-09-11 13:00:00,17.23,17.23,17.21,17.22,76400.0,15.4049,15.4049,15.387,15.3959,76400.0
2007-09-11 13:05:00,17.22,17.23,17.19,17.2,118400.0,15.3959,15.4049,15.3691,15.378,118400.0
2007-09-11 13:10:00,17.2,17.2,17.19,17.2,30400.0,15.378,15.378,15.3691,15.378,30400.0
2007-09-11 13:15:00,17.19,17.19,17.14,17.15,171200.0,15.3691,15.3691,15.3244,15.3333,171200.0
2007-09-11 13:20:00,17.15,17.17,17.15,17.16,115600.0,15.3333,15.3512,15.3333,15.3423,115600.0
2007-09-11 13:25:00,17.16,17.16,17.13,17.13,97200.0,15.3423,15.3423,15.3155,15.3155,97200.0
2007-09-11 13:30:00,17.13,17.13,17.05,17.08,297200.0,15.3155,15.3155,15.2439,15.2708,297200.0
2007-09-11 13:35:00,17.08,17.09,17.05,17.06,112000.0,15.2708,15.2797,15.2439,15.2529,112000.0
2007-09-11 13:40:00,17.06,17.07,17.01,17.05,281600.0,15.2529,15.2618,15.2082,15.2439,281600.0
2007-09-11 13:45:00,17.04,17.08,17.03,17.05,163600.0,15.235,15.2708,15.2261,15.2439,163600.0
2007-09-11 13:50:00,17.05,17.13,17.04,17.11,154800.0,15.2439,15.3155,15.235,15.2976,154800.0
2007-09-11 13:55:00,17.11,17.12,17.11,17.11,35200.0,15.2976,15.3065,15.2976,15.2976,35200.0
2007-09-11 14:00:00,17.11,17.17,17.11,17.15,105200.0,15.2976,15.3512,15.2976,15.3333,105200.0
2007-09-11 14:05:00,17.15,17.15,17.13,17.13,69200.0,15.3333,15.3333,15.3155,15.3155,69200.0
2007-09-11 14:10:00,17.13,17.13,17.11,17.11,65200.0,15.3155,15.3155,15.2976,15.2976,65200.0
2007-09-11 14:15:00,17.11,17.16,17.11,17.15,85200.0,15.2976,15.3423,15.2976,15.3333,85200.0
2007-09-11 14:20:00,17.15,17.27,17.15,17.25,583200.0,15.3333,15.4406,15.3333,15.4227,583200.0
2007-09-11 14:25:00,17.24,17.28,17.22,17.26,451600.0,15.4138,15.4496,15.3959,15.4317,451600.0
2007-09-11 14:30:00,17.26,17.26,17.18,17.2,130800.0,15.4317,15.4317,15.3602,15.378,130800.0
2007-09-11 14:35:00,17.19,17.2,17.13,17.13,167600.0,15.3691,15.378,15.3155,15.3155,167600.0
2007-09-11 14:40:00,17.13,17.19,17.13,17.19,98800.0,15.3155,15.3691,15.3155,15.3691,98800.0
2007-09-11 14:45:00,17.19,17.21,17.18,17.2,91200.0,15.3691,15.387,15.3602,15.378,91200.0
2007-09-11 14:50:00,17.19,17.2,17.1,17.1,114800.0,15.3691,15.378,15.2886,15.2886,114800.0
2007-09-11 14:55:00,17.11,17.11,17.09,17.11,123600.0,15.2976,15.2976,15.2797,15.2976,123600.0
2007-09-11 15:00:00,17.11,17.13,17.1,17.1,158000.0,15.2976,15.3155,15.2886,15.2886,158000.0
2007-09-11 15:05:00,17.11,17.16,17.08,17.15,196400.0,15.2976,15.3423,15.2708,15.3333,196400.0
2007-09-11 15:10:00,17.15,17.19,17.15,17.17,106800.0,15.3333,15.3691,15.3333,15.3512,106800.0
2007-09-11 15:15:00,17.17,17.18,17.15,17.17,80000.0,15.3512,15.3602,15.3333,15.3512,80000.0
2007-09-11 15:20:00,17.17,17.17,17.14,17.16,86800.0,15.3512,15.3512,15.3244,15.3423,86800.0
2007-09-11 15:25:00,17.16,17.17,17.14,17.16,137600.0,15.3423,15.3512,15.3244,15.3423,137600.0
2007-09-11 15:30:00,17.16,17.17,17.15,17.16,170000.0,15.3423,15.3512,15.3333,15.3423,170000.0
2007-09-11 15:35:00,17.16,17.17,17.08,17.08,321200.0,15.3423,15.3512,15.2708,15.2708,321200.0
2007-09-11 15:40:00,17.08,17.09,17.06,17.08,248800.0,15.2708,15.2797,15.2529,15.2708,248800.0
2007-09-11 15:45:00,17.06,17.11,17.06,17.1,175600.0,15.2529,15.2976,15.2529,15.2886,175600.0
2007-09-11 15:50:00,17.1,17.11,17.06,17.08,389200.0,15.2886,15.2976,15.2529,15.2708,389200.0
2007-09-11 15:55:00,17.07,17.11,17.02,17.11,724400.0,15.2618,15.2976,15.2171,15.2976,724400.0
2007-09-12 09:30:00,17.43,17.56,17.41,17.48,716400.0,15.5837,15.6999,15.5658,15.6284,716400.0
2007-09-12 09:35:00,17.49,17.5,17.4,17.4,258000.0,15.6373,15.6463,15.5569,15.5569,258000.0
2007-09-12 09:40:00,17.41,17.43,17.3,17.31,259600.0,15.5658,15.5837,15.4675,15.4764,259600.0
2007-09-12 09:45:00,17.31,17.41,17.3,17.4,192000.0,15.4764,15.5658,15.4675,15.5569,192000.0
2007-09-12 09:50:00,17.41,17.46,17.39,17.41,96800.0,15.5658,15.6105,15.5479,15.5658,96800.0
2007-09-12 09:55:00,17.41,17.48,17.4,17.42,80800.0,15.5658,15.6284,15.5569,15.5747,80800.0
2007-09-12 10:00:00,17.41,17.43,17.31,17.32,110400.0,15.5658,15.5837,15.4764,15.4853,110400.0
2007-09-12 10:05:00,17.32,17.39,17.32,17.37,291200.0,15.4853,15.5479,15.4853,15.53,291200.0
2007-09-12 10:10:00,17.36,17.42,17.36,17.41,45200.0,15.5211,15.5747,15.5211,15.5658,45200.0
2007-09-12 10:15:00,17.42,17.48,17.39,17.48,72400.0,15.5747,15.6284,15.5479,15.6284,72400.0
2007-09-12 10:20:00,17.48,17.52,17.47,17.5,204800.0,15.6284,15.6641,15.6194,15.6463,204800.0
2007-09-12 10:25:00,17.5,17.54,17.49,17.5,218000.0,15.6463,15.682,15.6373,15.6463,218000.0
2007-09-12 10:30:00,17.49,17.5,17.44,17.48,137200.0,15.6373,15.6463,15.5926,15.6284,137200.0
2007-09-12 10:35:00,17.47,17.5,17.45,17.5,89600.0,15.6194,15.6463,15.6016,15.6463,89600.0
2007-09-12 10:40:00,17.49,17.54,17.49,17.52,170000.0,15.6373,15.682,15.6373,15.6641,170000.0
2007-09-12 10:45:00,17.53,17.58,17.52,17.56,196400.0,15.6731,15.7178,15.6641,15.6999,196400.0
2007-09-12 10:50:00,17.56,17.59,17.55,17.58,78800.0,15.6999,15.7267,15.691,15.7178,78800.0
2007-09-12 10:55:00,17.58,17.58,17.55,17.57,42000.0,15.7178,15.7178,15.691,15.7089,42000.0
2007-09-12 11:00:00,17.57,17.58,17.55,17.58,110400.0,15.7089,15.7178,15.691,15.7178,110400.0
2007-09-12 11:05:00,17.58,17.6,17.56,17.6,81200.0,15.7178,15.7357,15.6999,15.7357,81200.0
2007-09-12 11:10:00,17.61,17.63,17.6,17.62,117600.0,15.7446,15.7625,15.7357,15.7536,117600.0
2007-09-12 11:15:00,17.62,17.67,17.62,17.65,248800.0,15.7536,15.7983,15.7536,15.7804,248800.0
2007-09-12 11:20:00,17.65,17.68,17.65,17.68,159200.0,15.7804,15.8072,15.7804,15.8072,159200.0
2007-09-12 11:25:00,17.67,17.68,17.64,17.64,84800.0,15.7983,15.8072,15.7714,15.7714,84800.0
2007-09-12 11:30:00,17.64,17.66,17.63,17.64,94000.0,15.7714,15.7893,15.7625,15.7714,94000.0
2007-09-12 11:35:00,17.64,17.66,17.63,17.63,85200.0,15.7714,15.7893,15.7625,15.7625,85200.0
2007-09-12 11:40:00,17.63,17.63,17.6,17.62,85600.0,15.7625,15.7625,15.7357,15.7536,85600.0
2007-09-12 11:45:00,17.62,17.63,17.61,17.63,156400.0,15.7536,15.7625,15.7446,15.7625,156400.0
2007-09-12 11:50:00,17.63,17.64,17.61,17.64,41200.0,15.7625,15.7714,15.7446,15.7714,41200.0
2007-09-12 11:55:00,17.64,17.64,17.62,17.63,114000.0,15.7714,15.7714,15.7536,15.7625,114000.0
2007-09-12 12:00:00,17.62,17.63,17.59,17.62,130800.0,15.7536,15.7625,15.7267,15.7536,130800.0
2007-09-12 12:05:00,17.62,17.63,17.62,17.63,176800.0,15.7536,15.7625,15.7536,15.7625,176800.0
2007-09-12 12:10:00,17.63,17.69,17.63,17.68,50400.0,15.7625,15.8161,15.7625,15.8072,50400.0
2007-09-12 12:15:00,17.68,17.7,17.67,17.67,66800.0,15.8072,15.8251,15.7983,15.7983,66800.0
2007-09-12 12:20:00,17.66,17.67,17.61,17.66,63600.0,15.7893,15.7983,15.7446,15.7893,63600.0
2007-09-12 12:25:00,17.66,17.68,17.65,17.68,91200.0,15.7893,15.8072,15.7804,15.8072,91200.0
2007-09-12 12:30:00,17.67,17.71,17.66,17.71,52800.0,15.7983,15.834,15.7893,15.834,52800.0
2007-09-12 12:35:00,17.71,17.71,17.66,17.67,165600.0,15.834,15.834,15.7893,15.7983,165600.0
2007-09-12 12:40:00,17.67,17.69,17.66,17.69,92800.0,15.7983,15.8161,15.7893,15.8161,92800.0
2007-09-12 12:45:00,17.69,17.72,17.69,17.71,40000.0,15.8161,15.843,15.8161,15.834,40000.0
2007-09-12 12:50:00,17.71,17.74,17.71,17.74,54800.0,15.834,15.8608,15.834,15.8608,54800.0
2007-09-12 12:55:00,17.74,17.74,17.71,17.72,39600.0,15.8608,15.8608,15.834,15.843,39600.0
2007-09-12 13:00:00,17.72,17.72,17.69,17.69,98400.0,15.843,15.843,15.8161,15.8161,98400.0
2007-09-12 13:05:00,17.7,17.7,17.66,17.67,110800.0,15.8251,15.8251,15.7893,15.7983,110800.0
2007-09-12 13:10:00,17.67,17.67,17.63,17.65,82000.0,15.7983,15.7983,15.7625,15.7804,82000.0
2007-09-12 13:15:00,17.66,17.66,17.65,17.65,31600.0,15.7893,15.7893,15.7804,15.7804,31600.0
2007-09-12 13:20:00,17.65,17.66,17.64,17.64,80400.0,15.7804,15.7893,15.7714,15.7714,80400.0
2007-09-12 13:25:00,17.64,17.65,17.64,17.65,30000.0,15.7714,15.7804,15.7714,15.7804,30000.0
2007-09-12 13:30:00,17.64,17.65,17.62,17.63,35200.0,15.7714,15.7804,15.7536,15.7625,35200.0
2007-09-12 13:35:00,17.62,17.64,17.61,17.64,108400.0,15.7536,15.7714,15.7446,15.7714,108400.0
2007-09-12 13:40:00,17.64,17.65,17.63,17.64,72400.0,15.7714,15.7804,15.7625,15.7714,72400.0
2007-09-12 13:45:00,17.64,17.65,17.62,17.64,77600.0,15.7714,15.7804,15.7536,15.7714,77600.0
2007-09-12 13:50:00,17.64,17.66,17.64,17.65,84000.0,15.7714,15.7893,15.7714,15.7804,84000.0
2007-09-12 13:55:00,17.65,17.66,17.63,17.63,45600.0,15.7804,15.7893,15.7625,15.7625,45600.0
2007-09-12 14:00:00,17.63,17.64,17.61,17.63,68400.0,15.7625,15.7714,15.7446,15.7625,68400.0
2007-09-12 14:05:00,17.63,17.68,17.61,17.68,68000.0,15.7625,15.8072,15.7446,15.8072,68000.0
2007-09-12 14:10:00,17.68,17.73,17.67,17.72,115200.0,15.8072,15.8519,15.7983,15.843,115200.0
2007-09-12 14:15:00,17.72,17.72,17.68,17.68,62000.0,15.843,15.843,15.8072,15.8072,62000.0
2007-09-12 14:20:00,17.68,17.73,17.68,17.7,170400.0,15.8072,15.8519,15.8072,15.8251,170400.0
2007-09-12 14:25:00,17.7,17.7,17.64,17.65,60000.0,15.8251,15.8251,15.7714,15.7804,60000.0
2007-09-12 14:30:00,17.65,17.68,17.65,17.67,53600.0,15.7804,15.8072,15.7804,15.7983,53600.0
2007-09-12 14:35:00,17.67,17.68,17.65,17.66,58000.0,15.7983,15.8072,15.7804,15.7893,58000.0
2007-09-12 14:40:00,17.66,17.68,17.65,17.66,86400.0,15.7893,15.8072,15.7804,15.7893,86400.0
2007-09-12 14:45:00,17.66,17.66,17.63,17.63,60400.0,15.7893,15.7893,15.7625,15.7625,60400.0
2007-09-12 14:50:00,17.64,17.64,17.61,17.61,67200.0,15.7714,15.7714,15.7446,15.7446,67200.0
2007-09-12 14:55:00,17.61,17.62,17.59,17.62,64400.0,15.7446,15.7536,15.7267,15.7536,64400.0
2007-09-12 15:00:00,17.62,17.63,17.58,17.58,74800.0,15.7536,15.7625,15.7178,15.7178,74800.0
2007-09-12 15:05:00,17.59,17.59,17.53,17.53,88800.0,15.7267,15.7267,15.6731,15.6731,88800.0
2007-09-12 15:10:00,17.53,17.57,17.53,17.56,63200.0,15.6731,15.7089,15.6731,15.6999,63200.0
2007-09-12 15:15:00,17.55,17.55,17.5,17.5,155200.0,15.691,15.691,15.6463,15.6463,155200.0
2007-09-12 15:20:00,17.5,17.51,17.49,17.49,102000.0,15.6463,15.6552,15.6373,15.6373,102000.0
2007-09-12 15:25:00,17.49,17.5,17.44,17.46,130000.0,15.6373,15.6463,15.5926,15.6105,130000.0
2007-09-12 15:30:00,17.46,17.48,17.44,17.47,100000.0,15.6105,15.6284,15.5926,15.6194,100000.0
2007-09-12 15:35:00,17.47,17.47,17.43,17.44,72800.0,15.6194,15.6194,15.5837,15.5926,72800.0
2007-09-12 15:40:00,17.43,17.48,17.43,17.46,91600.0,15.5837,15.6284,15.5837,15.6105,91600.0
2007-09-12 15:45:00,17.46,17.5,17.45,17.46,96400.0,15.6105,15.6463,15.6016,15.6105,96400.0
2007-09-12 15:50:00,17.46,17.49,17.46,17.47,152400.0,15.6105,15.6373,15.6105,15.6194,152400.0
2007-09-12 15:55:00,17.47,17.49,17.41,17.47,290400.0,15.6194,15.6373,15.5658,15.6194,290400.0
2007-09-13 09:30:00,17.54,17.65,17.53,17.57,170800.0,15.682,15.7804,15.6731,15.7089,170800.0
2007-09-13 09:35:00,17.57,17.62,17.55,17.57,106000.0,15.7089,15.7536,15.691,15.7089,106000.0
2007-09-13 09:40:00,17.58,17.58,17.55,17.56,70000.0,15.7178,15.7178,15.691,15.6999,70000.0
2007-09-13 09:45:00,17.55,17.57,17.55,17.56,102000.0,15.691,15.7089,15.691,15.6999,102000.0
2007-09-13 09:50:00,17.56,17.58,17.55,17.57,72800.0,15.6999,15.7178,15.691,15.7089,72800.0
2007-09-13 09:55:00,17.57,17.58,17.56,17.57,84000.0,15.7089,15.7178,15.6999,15.7089,84000.0
2007-09-13 10:00:00,17.57,17.6,17.54,17.54,71200.0,15.7089,15.7357,15.682,15.682,71200.0
2007-09-13 10:05:00,17.55,17.57,17.5,17.55,85200.0,15.691,15.7089,15.6463,15.691,85200.0
2007-09-13 10:10:00,17.56,17.56,17.54,17.56,44400.0,15.6999,15.6999,15.682,15.6999,44400.0
2007-09-13 10:15:00,17.56,17.6,17.56,17.6,129600.0,15.6999,15.7357,15.6999,15.7357,129600.0
2007-09-13 10:20:00,17.59,17.63,17.59,17.63,100800.0,15.7267,15.7625,15.7267,15.7625,100800.0
2007-09-13 10:25:00,17.62,17.63,17.59,17.6,78000.0,15.7536,15.7625,15.7267,15.7357,78000.0
2007-09-13 10:30:00,17.6,17.62,17.59,17.61,72000.0,15.7357,15.7536,15.7267,15.7446,72000.0
2007-09-13 10:35:00,17.61,17.63,17.61,17.62,136800.0,15.7446,15.7625,15.7446,15.7536,136800.0
2007-09-13 10:40:00,17.62,17.63,17.62,17.62,112000.0,15.7536,15.7625,15.7536,15.7536,112000.0
2007-09-13 10:45:00,17.63,17.63,17.62,17.62,192400.0,15.7625,15.7625,15.7536,15.7536,192400.0
2007-09-13 10:50:00,17.62,17.63,17.62,17.63,83600.0,15.7536,15.7625,15.7536,15.7625,83600.0
2007-09-13 10:55:00,17.63,17.64,17.61,17.62,140800.0,15.7625,15.7714,15.7446,15.7536,140800.0
2007-09-13 11:00:00,17.62,17.68,17.62,17.66,129200.0,15.7536,15.8072,15.7536,15.7893,129200.0
2007-09-13 11:05:00,17.66,17.68,17.66,17.67,125600.0,15.7893,15.8072,15.7893,15.7983,125600.0
2007-09-13 11:10:00,17.67,17.67,17.66,17.67,51200.0,15.7983,15.7983,15.7893,15.7983,51200.0
2007-09-13 11:15:00,17.67,17.69,17.67,17.69,136800.0,15.7983,15.8161,15.7983,15.8161,136800.0
2007-09-13 11:20:00,17.69,17.74,17.68,17.74,182000.0,15.8161,15.8608,15.8072,15.8608,182000.0
2007-09-13 11:25:00,17.74,17.75,17.73,17.75,92400.0,15.8608,15.8698,15.8519,15.8698,92400.0
2007-09-13 11:30:00,17.74,17.74,17.72,17.72,51600.0,15.8608,15.8608,15.843,15.843,51600.0
2007-09-13 11:35:00,17.72,17.73,17.72,17.73,63200.0,15.843,15.8519,15.843,15.8519,63200.0
2007-09-13 11:40:00,17.73,17.75,17.73,17.74,70800.0,15.8519,15.8698,15.8519,15.8608,70800.0
2007-09-13 11:45:00,17.73,17.76,17.72,17.73,82400.0,15.8519,15.8787,15.843,15.8519,82400.0
2007-09-13 11:50:00,17.73,17.75,17.72,17.75,50000.0,15.8519,15.8698,15.843,15.8698,50000.0
2007-09-13 11:55:00,17.75,17.82,17.74,17.81,177600.0,15.8698,15.9324,15.8608,15.9234,177600.0
2007-09-13 12:00:00,17.81,17.81,17.73,17.74,184800.0,15.9234,15.9234,15.8519,15.8608,184800.0
2007-09-13 12:05:00,17.74,17.76,17.73,17.76,56400.0,15.8608,15.8787,15.8519,15.8787,56400.0
2007-09-13 12:10:00,17.76,17.77,17.74,17.77,45600.0,15.8787,15.8877,15.8608,15.8877,45600.0
2007-09-13 12:15:00,17.77,17.83,17.77,17.82,98000.0,15.8877,15.9413,15.8877,15.9324,98000.0
2007-09-13 12:20:00,17.82,17.85,17.82,17.85,82800.0,15.9324,15.9592,15.9324,15.9592,82800.0
2007-09-13 12:25:00,17.85,17.86,17.84,17.86,39600.0,15.9592,15.9681,15.9503,15.9681,39600.0
2007-09-13 12:30:00,17.86,17.87,17.84,17.85,74000.0,15.9681,15.9771,15.9503,15.9592,74000.0
2007-09-13 12:35:00,17.85,17.85,17.8,17.8,280800.0,15.9592,15.9592,15.9145,15.9145,280800.0
2007-09-13 12:40:00,17.8,17.81,17.79,17.79,101200.0,15.9145,15.9234,15.9055,15.9055,101200.0
2007-09-13 12:45:00,17.79,17.79,17.78,17.79,42400.0,15.9055,15.9055,15.8966,15.9055,42400.0
2007-09-13 12:50:00,17.79,17.79,17.76,17.79,253200.0,15.9055,15.9055,15.8787,15.9055,253200.0
2007-09-13 12:55:00,17.78,17.82,17.78,17.81,90400.0,15.8966,15.9324,15.8966,15.9234,90400.0
2007-09-13 13:00:00,17.81,17.84,17.8,17.84,117600.0,15.9234,15.9503,15.9145,15.9503,117600.0
2007-09-13 13:05:00,17.84,17.86,17.82,17.86,105600.0,15.9503,15.9681,15.9324,15.9681,105600.0
2007-09-13 13:10:00,17.86,17.86,17.85,17.86,98000.0,15.9681,15.9681,15.9592,15.9681,98000.0
2007-09-13 13:15:00,17.86,17.89,17.86,17.89,93600.0,15.9681,15.995,15.9681,15.995,93600.0
2007-09-13 13:20:00,17.89,17.92,17.89,17.92,92800.0,15.995,16.0218,15.995,16.0218,92800.0
2007-09-13 13:25:00,17.92,17.95,17.91,17.93,92000.0,16.0218,16.0486,16.0128,16.0307,92000.0
2007-09-13 13:30:00,17.93,18.0,17.93,17.99,165600.0,16.0307,16.0933,16.0307,16.0844,165600.0
2007-09-13 13:35:00,17.99,18.02,17.98,18.0,127600.0,16.0844,16.1112,16.0754,16.0933,127600.0
2007-09-13 13:40:00,18.0,18.0,17.97,17.99,76800.0,16.0933,16.0933,16.0665,16.0844,76800.0
2007-09-13 13:45:00,17.98,18.0,17.98,18.0,83600.0,16.0754,16.0933,16.0754,16.0933,83600.0
2007-09-13 13:50:00,18.0,18.03,18.0,18.02,149600.0,16.0933,16.1201,16.0933,16.1112,149600.0
2007-09-13 13:55:00,18.02,18.02,18.0,18.02,72400.0,16.1112,16.1112,16.0933,16.1112,72400.0
2007-09-13 14:00:00,18.01,18.09,18.01,18.07,256400.0,16.1022,16.1738,16.1022,16.1559,256400.0
2007-09-13 14:05:00,18.07,18.07,18.04,18.07,102000.0,16.1559,16.1559,16.1291,16.1559,102000.0
2007-09-13 14:10:00,18.06,18.06,18.05,18.05,124800.0,16.1469,16.1469,16.138,16.138,124800.0
2007-09-13 14:15:00,18.05,18.05,18.0,18.0,74000.0,16.138,16.138,16.0933,16.0933,74000.0
2007-09-13 14:20:00,18.0,18.04,18.0,18.04,100800.0,16.0933,16.1291,16.0933,16.1291,100800.0
2007-09-13 14:25:00,18.04,18.07,18.04,18.04,232800.0,16.1291,16.1559,16.1291,16.1291,232800.0
2007-09-13 14:30:00,18.04,18.05,18.03,18.04,48000.0,16.1291,16.138,16.1201,16.1291,48000.0
2007-09-13 14:35:00,18.04,18.05,18.03,18.04,58000.0,16.1291,16.138,16.1201,16.1291,58000.0
2007-09-13 14:40:00,18.04,18.04,18.03,18.04,52800.0,16.1291,16.1291,16.1201,16.1291,52800.0
2007-09-13 14:45:00,18.04,18.06,18.04,18.04,127200.0,16.1291,16.1469,16.1291,16.1291,127200.0
2007-09-13 14:50:00,18.04,18.05,18.03,18.04,67200.0,16.1291,16.138,16.1201,16.1291,67200.0
2007-09-13 14:55:00,18.04,18.06,18.03,18.04,192400.0,16.1291,16.1469,16.1201,16.1291,192400.0
2007-09-13 15:00:00,18.05,18.09,18.05,18.07,116400.0,16.138,16.1738,16.138,16.1559,116400.0
2007-09-13 15:05:00,18.08,18.12,18.07,18.11,279600.0,16.1648,16.2006,16.1559,16.1917,279600.0
2007-09-13 15:10:00,18.11,18.13,18.1,18.11,208800.0,16.1917,16.2095,16.1827,16.1917,208800.0
2007-09-13 15:15:00,18.11,18.14,18.1,18.12,309200.0,16.1917,16.2185,16.1827,16.2006,309200.0
2007-09-13 15:20:00,18.12,18.14,18.11,18.11,198400.0,16.2006,16.2185,16.1917,16.1917,198400.0
2007-09-13 15:25:00,18.11,18.11,18.05,18.05,283600.0,16.1917,16.1917,16.138,16.138,283600.0
2007-09-13 15:30:00,18.05,18.05,18.0,18.01,174000.0,16.138,16.138,16.0933,16.1022,174000.0
2007-09-13 15:35:00,18.01,18.01,17.97,18.0,326000.0,16.1022,16.1022,16.0665,16.0933,326000.0
2007-09-13 15:40:00,18.0,18.01,17.96,17.98,263200.0,16.0933,16.1022,16.0575,16.0754,263200.0
2007-09-13 15:45:00,17.97,17.97,17.91,17.93,455200.0,16.0665,16.0665,16.0128,16.0307,455200.0
2007-09-13 15:50:00,17.93,17.99,17.93,17.96,320400.0,16.0307,16.0844,16.0307,16.0575,320400.0
2007-09-13 15:55:00,17.96,17.99,17.93,17.95,470400.0,16.0575,16.0844,16.0307,16.0486,470400.0
2007-09-14 09:30:00,17.8,17.81,17.63,17.63,211200.0,15.9145,15.9234,15.7625,15.7625,211200.0
2007-09-14 09:35:00,17.63,17.65,17.58,17.64,171600.0,15.7625,15.7804,15.7178,15.7714,171600.0
2007-09-14 09:40:00,17.65,17.71,17.63,17.66,185600.0,15.7804,15.834,15.7625,15.7893,185600.0
2007-09-14 09:45:00,17.66,17.66,17.58,17.59,99600.0,15.7893,15.7893,15.7178,15.7267,99600.0
2007-09-14 09:50:00,17.59,17.63,17.58,17.61,90800.0,15.7267,15.7625,15.7178,15.7446,90800.0
2007-09-14 09:55:00,17.61,17.62,17.6,17.61,88800.0,15.7446,15.7536,15.7357,15.7446,88800.0
2007-09-14 10:00:00,17.6,17.67,17.6,17.65,94000.0,15.7357,15.7983,15.7357,15.7804,94000.0
2007-09-14 10:05:00,17.66,17.67,17.6,17.6,93600.0,15.7893,15.7983,15.7357,15.7357,93600.0
2007-09-14 10:10:00,17.61,17.66,17.61,17.63,85200.0,15.7446,15.7893,15.7446,15.7625,85200.0
2007-09-14 10:15:00,17.63,17.68,17.63,17.65,82800.0,15.7625,15.8072,15.7625,15.7804,82800.0
2007-09-14 10:20:00,17.65,17.68,17.63,17.63,161200.0,15.7804,15.8072,15.7625,15.7625,161200.0
2007-09-14 10:25:00,17.64,17.66,17.64,17.64,32000.0,15.7714,15.7893,15.7714,15.7714,32000.0
2007-09-14 10:30:00,17.64,17.67,17.64,17.67,172800.0,15.7714,15.7983,15.7714,15.7983,172800.0
2007-09-14 10:35:00,17.67,17.67,17.64,17.65,96000.0,15.7983,15.7983,15.7714,15.7804,96000.0
2007-09-14 10:40:00,17.65,17.68,17.65,17.66,129600.0,15.7804,15.8072,15.7804,15.7893,129600.0
2007-09-14 10:45:00,17.66,17.81,17.66,17.8,336800.0,15.7893,15.9234,15.7893,15.9145,336800.0
2007-09-14 10:50:00,17.78,17.81,17.72,17.72,176800.0,15.8966,15.9234,15.843,15.843,176800.0
2007-09-14 10:55:00,17.71,17.77,17.71,17.76,91200.0,15.834,15.8877,15.834,15.8787,91200.0
2007-09-14 11:00:00,17.77,17.86,17.77,17.83,291200.0,15.8877,15.9681,15.8877,15.9413,291200.0
2007-09-14 11:05:00,17.82,17.82,17.78,17.79,456400.0,15.9324,15.9324,15.8966,15.9055,456400.0
2007-09-14 11:10:00,17.79,17.85,17.79,17.83,99200.0,15.9055,15.9592,15.9055,15.9413,99200.0
2007-09-14 11:15:00,17.83,17.84,17.8,17.84,34000.0,15.9413,15.9503,15.9145,15.9503,34000.0
2007-09-14 11:20:00,17.84,17.84,17.81,17.82,104400.0,15.9503,15.9503,15.9234,15.9324,104400.0
2007-09-14 11:25:00,17.82,17.84,17.82,17.83,131600.0,15.9324,15.9503,15.9324,15.9413,131600.0
2007-09-14 11:30:00,17.83,17.87,17.83,17.84,120000.0,15.9413,15.9771,15.9413,15.9503,120000.0
2007-09-14 11:35:00,17.84,17.86,17.84,17.84,91200.0,15.9503,15.9681,15.9503,15.9503,91200.0
2007-09-14 11:40:00,17.84,17.88,17.84,17.87,62800.0,15.9503,15.986,15.9503,15.9771,62800.0
2007-09-14 11:45:00,17.87,17.87,17.84,17.85,21600.0,15.9771,15.9771,15.9503,15.9592,21600.0
2007-09-14 11:50:00,17.86,17.88,17.85,17.87,104000.0,15.9681,15.986,15.9592,15.9771,104000.0
2007-09-14 11:55:00,17.87,17.92,17.87,17.9,69600.0,15.9771,16.0218,15.9771,16.0039,69600.0
2007-09-14 12:00:00,17.9,17.96,17.9,17.93,88000.0,16.0039,16.0575,16.0039,16.0307,88000.0
2007-09-14 12:05:00,17.93,17.94,17.92,17.93,70400.0,16.0307,16.0397,16.0218,16.0307,70400.0
2007-09-14 12:10:00,17.93,17.98,17.93,17.98,100000.0,16.0307,16.0754,16.0307,16.0754,100000.0
2007-09-14 12:15:00,17.97,18.08,17.96,18.08,224000.0,16.0665,16.1648,16.0575,16.1648,224000.0
2007-09-14 12:20:00,18.08,18.08,18.0,18.01,125600.0,16.1648,16.1648,16.0933,16.1022,125600.0
2007-09-14 12:25:00,18.01,18.01,17.99,18.0,24400.0,16.1022,16.1022,16.0844,16.0933,24400.0
2007-09-14 12:30:00,17.99,18.01,17.98,17.99,17600.0,16.0844,16.1022,16.0754,16.0844,17600.0
2007-09-14 12:35:00,17.99,18.0,17.98,18.0,106000.0,16.0844,16.0933,16.0754,16.0933,106000.0
2007-09-14 12:40:00,18.0,18.02,18.0,18.01,64800.0,16.0933,16.1112,16.0933,16.1022,64800.0
2007-09-14 12:45:00,18.01,18.02,17.99,17.99,88800.0,16.1022,16.1112,16.0844,16.0844,88800.0
2007-09-14 12:50:00,17.99,18.0,17.98,17.99,142800.0,16.0844,16.0933,16.0754,16.0844,142800.0
2007-09-14 12:55:00,17.99,18.03,17.99,18.02,54800.0,16.0844,16.1201,16.0844,16.1112,54800.0
2007-09-14 13:00:00,18.01,18.07,18.01,18.06,92000.0,16.1022,16.1559,16.1022,16.1469,92000.0
2007-09-14 13:05:00,18.06,18.06,18.03,18.06,111200.0,16.1469,16.1469,16.1201,16.1469,111200.0
2007-09-14 13:10:00,18.05,18.07,18.03,18.07,48400.0,16.138,16.1559,16.1201,16.1559,48400.0
2007-09-14 13:15:00,18.06,18.07,18.04,18.04,66800.0,16.1469,16.1559,16.1291,16.1291,66800.0
2007-09-14 13:20:00,18.04,18.07,18.04,18.06,148400.0,16.1291,16.1559,16.1291,16.1469,148400.0
2007-09-14 13:25:00,18.06,18.08,18.06,18.08,72000.0,16.1469,16.1648,16.1469,16.1648,72000.0
2007-09-14 13:30:00,18.08,18.08,18.05,18.05,86400.0,16.1648,16.1648,16.138,16.138,86400.0
2007-09-14 13:35:00,18.05,18.06,18.05,18.05,149200.0,16.138,16.1469,16.138,16.138,149200.0
2007-09-14 13:40:00,18.05,18.05,18.04,18.05,123200.0,16.138,16.138,16.1291,16.138,123200.0
2007-09-14 13:45:00,18.05,18.06,18.04,18.06,76400.0,16.138,16.1469,16.1291,16.1469,76400.0
2007-09-14 13:50:00,18.06,18.08,18.05,18.05,39600.0,16.1469,16.1648,16.138,16.138,39600.0
2007-09-14 13:55:00,18.06,18.11,18.06,18.11,108000.0,16.1469,16.1917,16.1469,16.1917,108000.0
2007-09-14 14:00:00,18.11,18.2,18.11,18.14,182400.0,16.1917,16.2721,16.1917,16.2185,182400.0
2007-09-14 14:05:00,18.14,18.15,18.08,18.09,110800.0,16.2185,16.2274,16.1648,16.1738,110800.0
2007-09-14 14:10:00,18.09,18.09,18.08,18.08,26000.0,16.1738,16.1738,16.1648,16.1648,26000.0
2007-09-14 14:15:00,18.09,18.11,18.08,18.09,57200.0,16.1738,16.1917,16.1648,16.1738,57200.0
2007-09-14 14:20:00,18.1,18.1,18.06,18.06,84000.0,16.1827,16.1827,16.1469,16.1469,84000.0
2007-09-14 14:25:00,18.07,18.08,18.06,18.07,57200.0,16.1559,16.1648,16.1469,16.1559,57200.0
2007-09-14 14:30:00,18.07,18.07,18.05,18.05,110800.0,16.1559,16.1559,16.138,16.138,110800.0
2007-09-14 14:35:00,18.06,18.06,18.05,18.05,88800.0,16.1469,16.1469,16.138,16.138,88800.0
2007-09-14 14:40:00,18.05,18.05,18.03,18.05,174000.0,16.138,16.138,16.1201,16.138,174000.0
2007-09-14 14:45:00,18.05,18.05,18.03,18.03,136000.0,16.138,16.138,16.1201,16.1201,136000.0
2007-09-14 14:50:00,18.03,18.04,18.01,18.02,85600.0,16.1201,16.1291,16.1022,16.1112,85600.0
2007-09-14 14:55:00,18.01,18.02,17.99,18.0,137200.0,16.1022,16.1112,16.0844,16.0933,137200.0
2007-09-14 15:00:00,18.0,18.01,18.0,18.01,80800.0,16.0933,16.1022,16.0933,16.1022,80800.0
2007-09-14 15:05:00,18.02,18.04,18.01,18.03,111200.0,16.1112,16.1291,16.1022,16.1201,111200.0
2007-09-14 15:10:00,18.03,18.03,18.0,18.02,103600.0,16.1201,16.1201,16.0933,16.1112,103600.0
2007-09-14 15:15:00,18.02,18.02,18.0,18.01,49200.0,16.1112,16.1112,16.0933,16.1022,49200.0
2007-09-14 15:20:00,18.01,18.05,18.01,18.04,179600.0,16.1022,16.138,16.1022,16.1291,179600.0
2007-09-14 15:25:00,18.04,18.05,18.03,18.03,87600.0,16.1291,16.138,16.1201,16.1201,87600.0
2007-09-14 15:30:00,18.03,18.04,17.99,18.0,172000.0,16.1201,16.1291,16.0844,16.0933,172000.0
2007-09-14 15:35:00,18.0,18.04,18.0,18.04,92400.0,16.0933,16.1291,16.0933,16.1291,92400.0
2007-09-14 15:40:00,18.04,18.06,18.02,18.04,98800.0,16.1291,16.1469,16.1112,16.1291,98800.0
2007-09-14 15:45:00,18.04,18.08,18.04,18.07,142400.0,16.1291,16.1648,16.1291,16.1559,142400.0
2007-09-14 15:50:00,18.07,18.1,18.04,18.06,272400.0,16.1559,16.1827,16.1291,16.1469,272400.0
2007-09-14 15:55:00,18.06,18.08,18.02,18.02,272800.0,16.1469,16.1648,16.1112,16.1112,272800.0
2007-09-17 09:30:00,18.26,18.45,18.26,18.38,324400.0,16.3258,16.4956,16.3258,16.433,324400.0
2007-09-17 09:35:00,18.36,18.37,18.28,18.3,184800.0,16.4152,16.4241,16.3436,16.3615,184800.0
2007-09-17 09:40:00,18.29,18.33,18.28,18.29,107200.0,16.3526,16.3883,16.3436,16.3526,107200.0
2007-09-17 09:45:00,18.29,18.38,18.28,18.36,152000.0,16.3526,16.433,16.3436,16.4152,152000.0
2007-09-17 09:50:00,18.35,18.35,18.28,18.3,97200.0,16.4062,16.4062,16.3436,16.3615,97200.0
2007-09-17 09:55:00,18.31,18.31,18.28,18.29,78400.0,16.3705,16.3705,16.3436,16.3526,78400.0
2007-09-17 10:00:00,18.29,18.3,18.24,18.24,153600.0,16.3526,16.3615,16.3079,16.3079,153600.0
2007-09-17 10:05:00,18.24,18.25,18.15,18.2,189600.0,16.3079,16.3168,16.2274,16.2721,189600.0
2007-09-17 10:10:00,18.19,18.21,18.15,18.16,103600.0,16.2632,16.2811,16.2274,16.2364,103600.0
2007-09-17 10:15:00,18.16,18.18,18.13,18.14,125600.0,16.2364,16.2542,16.2095,16.2185,125600.0
2007-09-17 10:20:00,18.14,18.14,18.09,18.14,162400.0,16.2185,16.2185,16.1738,16.2185,162400.0
2007-09-17 10:25:00,18.14,18.14,18.06,18.07,124000.0,16.2185,16.2185,16.1469,16.1559,124000.0
2007-09-17 10:30:00,18.07,18.1,18.07,18.1,98800.0,16.1559,16.1827,16.1559,16.1827,98800.0
2007-09-17 10:35:00,18.09,18.18,18.09,18.16,153200.0,16.1738,16.2542,16.1738,16.2364,153200.0
2007-09-17 10:40:00,18.16,18.21,18.15,18.17,77200.0,16.2364,16.2811,16.2274,16.2453,77200.0
2007-09-17 10:45:00,18.17,18.17,18.11,18.11,36000.0,16.2453,16.2453,16.1917,16.1917,36000.0
2007-09-17 10:50:00,18.11,18.11,18.03,18.04,83600.0,16.1917,16.1917,16.1201,16.1291,83600.0
2007-09-17 10:55:00,18.04,18.07,18.04,18.06,46000.0,16.1291,16.1559,16.1291,16.1469,46000.0
2007-09-17 11:00:00,18.05,18.06,18.02,18.06,97200.0,16.138,16.1469,16.1112,16.1469,97200.0
2007-09-17 11:05:00,18.05,18.07,18.05,18.07,56400.0,16.138,16.1559,16.138,16.1559,56400.0
2007-09-17 11:10:00,18.07,18.11,18.07,18.1,58400.0,16.1559,16.1917,16.1559,16.1827,58400.0
2007-09-17 11:15:00,18.1,18.13,18.1,18.12,39200.0,16.1827,16.2095,16.1827,16.2006,39200.0
2007-09-17 11:20:00,18.12,18.13,18.08,18.11,64000.0,16.2006,16.2095,16.1648,16.1917,64000.0
2007-09-17 11:25:00,18.11,18.11,18.08,18.09,30800.0,16.1917,16.1917,16.1648,16.1738,30800.0
2007-09-17 11:30:00,18.09,18.09,18.06,18.06,28000.0,16.1738,16.1738,16.1469,16.1469,28000.0
2007-09-17 11:35:00,18.06,18.09,18.05,18.07,30800.0,16.1469,16.1738,16.138,16.1559,30800.0
2007-09-17 11:40:00,18.06,18.1,18.05,18.09,52800.0,16.1469,16.1827,16.138,16.1738,52800.0
2007-09-17 11:45:00,18.09,18.1,18.08,18.1,35600.0,16.1738,16.1827,16.1648,16.1827,35600.0
2007-09-17 11:50:00,18.1,18.1,18.03,18.05,60800.0,16.1827,16.1827,16.1201,16.138,60800.0
2007-09-17 11:55:00,18.05,18.05,17.98,17.98,80400.0,16.138,16.138,16.0754,16.0754,80400.0
2007-09-17 12:00:00,17.99,17.99,17.93,17.95,144000.0,16.0844,16.0844,16.0307,16.0486,144000.0
2007-09-17 12:05:00,17.95,18.0,17.94,18.0,34800.0,16.0486,16.0933,16.0397,16.0933,34800.0
2007-09-17 12:10:00,17.99,18.01,17.99,18.01,35200.0,16.0844,16.1022,16.0844,16.1022,35200.0
2007-09-17 12:15:00,18.01,18.01,17.98,17.98,43200.0,16.1022,16.1022,16.0754,16.0754,43200.0
2007-09-17 12:20:00,17.97,17.98,17.94,17.95,27200.0,16.0665,16.0754,16.0397,16.0486,27200.0
2007-09-17 12:25:00,17.94,17.98,17.93,17.98,39200.0,16.0397,16.0754,16.0307,16.0754,39200.0
2007-09-17 12:30:00,17.98,18.01,17.97,18.01,26000.0,16.0754,16.1022,16.0665,16.1022,26000.0
2007-09-17 12:35:00,18.01,18.02,18.0,18.0,34400.0,16.1022,16.1112,16.0933,16.0933,34400.0
2007-09-17 12:40:00,18.01,18.01,17.98,17.98,40800.0,16.1022,16.1022,16.0754,16.0754,40800.0
2007-09-17 12:45:00,17.98,17.99,17.95,17.99,50800.0,16.0754,16.0844,16.0486,16.0844,50800.0
2007-09-17 12:50:00,17.99,17.99,17.96,17.96,24000.0,16.0844,16.0844,16.0575,16.0575,24000.0
2007-09-17 12:55:00,17.96,18.0,17.94,18.0,42000.0,16.0575,16.0933,16.0397,16.0933,42000.0
2007-09-17 13:00:00,18.0,18.0,17.98,17.99,37600.0,16.0933,16.0933,16.0754,16.0844,37600.0
2007-09-17 13:05:00,17.99,18.01,17.99,18.0,39200.0,16.0844,16.1022,16.0844,16.0933,39200.0
2007-09-17 13:10:00,18.0,18.02,18.0,18.01,47200.0,16.0933,16.1112,16.0933,16.1022,47200.0
2007-09-17 13:15:00,18.01,18.02,18.01,18.02,49600.0,16.1022,16.1112,16.1022,16.1112,49600.0
2007-09-17 13:20:00,18.02,18.03,18.0,18.02,71600.0,16.1112,16.1201,16.0933,16.1112,71600.0
2007-09-17 13:25:00,18.02,18.02,18.0,18.01,20400.0,16.1112,16.1112,16.0933,16.1022,20400.0
2007-09-17 13:30:00,18.01,18.02,18.0,18.0,56400.0,16.1022,16.1112,16.0933,16.0933,56400.0
2007-09-17 13:35:00,18.0,18.01,17.99,18.0,48800.0,16.0933,16.1022,16.0844,16.0933,48800.0
2007-09-17 13:40:00,17.99,18.02,17.99,18.02,56800.0,16.0844,16.1112,16.0844,16.1112,56800.0
2007-09-17 13:45:00,18.02,18.03,18.01,18.02,82400.0,16.1112,16.1201,16.1022,16.1112,82400.0
2007-09-17 13:50:00,18.02,18.03,18.0,18.02,118000.0,16.1112,16.1201,16.0933,16.1112,118000.0
2007-09-17 13:55:00,18.02,18.02,17.99,17.99,65600.0,16.1112,16.1112,16.0844,16.0844,65600.0
2007-09-17 14:00:00,17.99,17.99,17.97,17.98,38400.0,16.0844,16.0844,16.0665,16.0754,38400.0
2007-09-17 14:05:00,17.98,17.99,17.97,17.97,42000.0,16.0754,16.0844,16.0665,16.0665,42000.0
2007-09-17 14:10:00,17.97,18.0,17.95,18.0,143600.0,16.0665,16.0933,16.0486,16.0933,143600.0
2007-09-17 14:15:00,18.0,18.0,17.95,17.98,86400.0,16.0933,16.0933,16.0486,16.0754,86400.0
2007-09-17 14:20:00,17.98,17.98,17.95,17.95,56800.0,16.0754,16.0754,16.0486,16.0486,56800.0
2007-09-17 14:25:00,17.96,18.0,17.96,18.0,71600.0,16.0575,16.0933,16.0575,16.0933,71600.0
2007-09-17 14:30:00,18.01,18.02,18.0,18.01,68800.0,16.1022,16.1112,16.0933,16.1022,68800.0
2007-09-17 14:35:00,18.02,18.02,17.99,17.99,28000.0,16.1112,16.1112,16.0844,16.0844,28000.0
2007-09-17 14:40:00,18.0,18.01,17.99,18.01,27200.0,16.0933,16.1022,16.0844,16.1022,27200.0
2007-09-17 14:45:00,18.01,18.03,18.0,18.0,70000.0,16.1022,16.1201,16.0933,16.0933,70000.0
2007-09-17 14:50:00,18.0,18.01,17.99,18.0,30800.0,16.0933,16.1022,16.0844,16.0933,30800.0
2007-09-17 14:55:00,18.01,18.03,18.01,18.01,32400.0,16.1022,16.1201,16.1022,16.1022,32400.0
2007-09-17 15:00:00,18.01,18.01,17.99,18.0,31600.0,16.1022,16.1022,16.0844,16.0933,31600.0
2007-09-17 15:05:00,17.99,18.0,17.98,18.0,32000.0,16.0844,16.0933,16.0754,16.0933,32000.0
2007-09-17 15:10:00,18.0,18.03,18.0,18.03,42400.0,16.0933,16.1201,16.0933,16.1201,42400.0
2007-09-17 15:15:00,18.02,18.04,18.01,18.03,99200.0,16.1112,16.1291,16.1022,16.1201,99200.0
2007-09-17 15:20:00,18.03,18.04,18.0,18.04,55200.0,16.1201,16.1291,16.0933,16.1291,55200.0
2007-09-17 15:25:00,18.04,18.04,18.0,18.0,61200.0,16.1291,16.1291,16.0933,16.0933,61200.0
2007-09-17 15:30:00,18.0,18.01,18.0,18.01,48000.0,16.0933,16.1022,16.0933,16.1022,48000.0
2007-09-17 15:35:00,18.01,18.01,17.99,18.0,98400.0,16.1022,16.1022,16.0844,16.0933,98400.0
2007-09-17 15:40:00,18.0,18.01,17.98,17.98,56400.0,16.0933,16.1022,16.0754,16.0754,56400.0
2007-09-17 15:45:00,17.98,18.02,17.98,18.02,90400.0,16.0754,16.1112,16.0754,16.1112,90400.0
2007-09-17 15:50:00,18.02,18.02,17.99,18.01,99200.0,16.1112,16.1112,16.0844,16.1022,99200.0
2007-09-17 15:55:00,18.01,18.01,17.99,17.99,135600.0,16.1022,16.1022,16.0844,16.0844,135600.0
2007-09-18 09:30:00,18.17,18.21,18.12,18.15,478800.0,16.2453,16.2811,16.2006,16.2274,478800.0
2007-09-18 09:35:00,18.15,18.29,18.14,18.24,196400.0,16.2274,16.3526,16.2185,16.3079,196400.0
2007-09-18 09:40:00,18.25,18.25,18.18,18.19,82400.0,16.3168,16.3168,16.2542,16.2632,82400.0
2007-09-18 09:45:00,18.19,18.19,18.12,18.15,56000.0,16.2632,16.2632,16.2006,16.2274,56000.0
2007-09-18 09:50:00,18.14,18.19,18.09,18.18,146800.0,16.2185,16.2632,16.1738,16.2542,146800.0
2007-09-18 09:55:00,18.18,18.38,18.18,18.36,210800.0,16.2542,16.433,16.2542,16.4152,210800.0
2007-09-18 10:00:00,18.36,18.37,18.34,18.36,118800.0,16.4152,16.4241,16.3973,16.4152,118800.0
2007-09-18 10:05:00,18.36,18.4,18.32,18.33,171600.0,16.4152,16.4509,16.3794,16.3883,171600.0
2007-09-18 10:10:00,18.35,18.39,18.33,18.36,92000.0,16.4062,16.442,16.3883,16.4152,92000.0
2007-09-18 10:15:00,18.37,18.37,18.34,18.34,44400.0,16.4241,16.4241,16.3973,16.3973,44400.0
2007-09-18 10:20:00,18.35,18.35,18.32,18.35,76000.0,16.4062,16.4062,16.3794,16.4062,76000.0
2007-09-18 10:25:00,18.35,18.36,18.32,18.36,94400.0,16.4062,16.4152,16.3794,16.4152,94400.0
2007-09-18 10:30:00,18.36,18.36,18.36,18.36,104400.0,16.4152,16.4152,16.4152,16.4152,104400.0
2007-09-18 10:35:00,18.36,18.36,18.33,18.34,82800.0,16.4152,16.4152,16.3883,16.3973,82800.0
2007-09-18 10:40:00,18.34,18.34,18.32,18.33,240800.0,16.3973,16.3973,16.3794,16.3883,240800.0
2007-09-18 10:45:00,18.33,18.34,18.33,18.33,56000.0,16.3883,16.3973,16.3883,16.3883,56000.0
2007-09-18 10:50:00,18.33,18.35,18.32,18.34,56800.0,16.3883,16.4062,16.3794,16.3973,56800.0
2007-09-18 10:55:00,18.35,18.39,18.34,18.39,100000.0,16.4062,16.442,16.3973,16.442,100000.0
2007-09-18 11:00:00,18.36,18.4,18.36,18.4,130800.0,16.4152,16.4509,16.4152,16.4509,130800.0
2007-09-18 11:05:00,18.4,18.43,18.4,18.42,88000.0,16.4509,16.4778,16.4509,16.4688,88000.0
2007-09-18 11:10:00,18.42,18.43,18.4,18.43,43200.0,16.4688,16.4778,16.4509,16.4778,43200.0
2007-09-18 11:15:00,18.43,18.44,18.4,18.4,47200.0,16.4778,16.4867,16.4509,16.4509,47200.0
2007-09-18 11:20:00,18.41,18.42,18.39,18.39,64000.0,16.4599,16.4688,16.442,16.442,64000.0
2007-09-18 11:25:00,18.4,18.4,18.37,18.37,49200.0,16.4509,16.4509,16.4241,16.4241,49200.0
2007-09-18 11:30:00,18.37,18.38,18.37,18.38,42400.0,16.4241,16.433,16.4241,16.433,42400.0
2007-09-18 11:35:00,18.38,18.38,18.38,18.38,162400.0,16.433,16.433,16.433,16.433,162400.0
2007-09-18 11:40:00,18.38,18.43,18.38,18.42,250800.0,16.433,16.4778,16.433,16.4688,250800.0
2007-09-18 11:45:00,18.42,18.43,18.41,18.42,59200.0,16.4688,16.4778,16.4599,16.4688,59200.0
2007-09-18 11:50:00,18.42,18.43,18.4,18.4,32400.0,16.4688,16.4778,16.4509,16.4509,32400.0
2007-09-18 11:55:00,18.4,18.42,18.4,18.42,40800.0,16.4509,16.4688,16.4509,16.4688,40800.0
2007-09-18 12:00:00,18.42,18.43,18.4,18.4,102000.0,16.4688,16.4778,16.4509,16.4509,102000.0
2007-09-18 12:05:00,18.4,18.41,18.39,18.39,21600.0,16.4509,16.4599,16.442,16.442,21600.0
2007-09-18 12:10:00,18.39,18.4,18.37,18.38,42800.0,16.442,16.4509,16.4241,16.433,42800.0
2007-09-18 12:15:00,18.38,18.38,18.38,18.38,25600.0,16.433,16.433,16.433,16.433,25600.0
2007-09-18 12:20:00,18.38,18.39,18.38,18.38,27600.0,16.433,16.442,16.433,16.433,27600.0
2007-09-18 12:25:00,18.38,18.38,18.37,18.37,42000.0,16.433,16.433,16.4241,16.4241,42000.0
2007-09-18 12:30:00,18.37,18.38,18.36,18.38,40400.0,16.4241,16.433,16.4152,16.433,40400.0
2007-09-18 12:35:00,18.38,18.39,18.37,18.37,31600.0,16.433,16.442,16.4241,16.4241,31600.0
2007-09-18 12:40:00,18.37,18.37,18.36,18.36,22400.0,16.4241,16.4241,16.4152,16.4152,22400.0
2007-09-18 12:45:00,18.36,18.36,18.35,18.35,34400.0,16.4152,16.4152,16.4062,16.4062,34400.0
2007-09-18 12:50:00,18.35,18.35,18.32,18.33,70400.0,16.4062,16.4062,16.3794,16.3883,70400.0
2007-09-18 12:55:00,18.33,18.33,18.31,18.32,52000.0,16.3883,16.3883,16.3705,16.3794,52000.0
2007-09-18 13:00:00,18.32,18.35,18.32,18.35,26800.0,16.3794,16.4062,16.3794,16.4062,26800.0
2007-09-18 13:05:00,18.35,18.35,18.26,18.27,130800.0,16.4062,16.4062,16.3258,16.3347,130800.0
2007-09-18 13:10:00,18.27,18.28,18.25,18.27,55600.0,16.3347,16.3436,16.3168,16.3347,55600.0
2007-09-18 13:15:00,18.26,18.28,18.25,18.27,59600.0,16.3258,16.3436,16.3168,16.3347,59600.0
2007-09-18 13:20:00,18.26,18.27,18.23,18.23,49600.0,16.3258,16.3347,16.2989,16.2989,49600.0
2007-09-18 13:25:00,18.23,18.27,18.23,18.25,96400.0,16.2989,16.3347,16.2989,16.3168,96400.0
2007-09-18 13:30:00,18.24,18.26,18.23,18.24,32800.0,16.3079,16.3258,16.2989,16.3079,32800.0
2007-09-18 13:35:00,18.24,18.27,18.23,18.25,44000.0,16.3079,16.3347,16.2989,16.3168,44000.0
2007-09-18 13:40:00,18.25,18.26,18.22,18.23,32800.0,16.3168,16.3258,16.29,16.2989,32800.0
2007-09-18 13:45:00,18.23,18.23,18.18,18.18,87600.0,16.2989,16.2989,16.2542,16.2542,87600.0
2007-09-18 13:50:00,18.19,18.19,18.17,18.19,84000.0,16.2632,16.2632,16.2453,16.2632,84000.0
2007-09-18 13:55:00,18.19,18.22,18.18,18.22,161200.0,16.2632,16.29,16.2542,16.29,161200.0
2007-09-18 14:00:00,18.22,18.22,18.19,18.19,138000.0,16.29,16.29,16.2632,16.2632,138000.0
2007-09-18 14:05:00,18.19,18.21,18.18,18.21,245600.0,16.2632,16.2811,16.2542,16.2811,245600.0
2007-09-18 14:10:00,18.21,18.23,18.19,18.22,140000.0,16.2811,16.2989,16.2632,16.29,140000.0
2007-09-18 14:15:00,18.23,18.67,18.22,18.39,588000.0,16.2989,16.6923,16.29,16.442,588000.0
2007-09-18 14:20:00,18.41,18.54,18.39,18.5,345600.0,16.4599,16.5761,16.442,16.5403,345600.0
2007-09-18 14:25:00,18.5,18.51,18.48,18.48,168000.0,16.5403,16.5493,16.5225,16.5225,168000.0
2007-09-18 14:30:00,18.48,18.55,18.48,18.54,404800.0,16.5225,16.585,16.5225,16.5761,404800.0
2007-09-18 14:35:00,18.53,18.66,18.5,18.66,282800.0,16.5672,16.6834,16.5403,16.6834,282800.0
2007-09-18 14:40:00,18.66,18.69,18.6,18.62,238000.0,16.6834,16.7102,16.6297,16.6476,238000.0
2007-09-18 14:45:00,18.62,18.62,18.54,18.54,176400.0,16.6476,16.6476,16.5761,16.5761,176400.0
2007-09-18 14:50:00,18.54,18.58,18.54,18.57,120000.0,16.5761,16.6119,16.5761,16.6029,120000.0
2007-09-18 14:55:00,18.57,18.6,18.56,18.6,553200.0,16.6029,16.6297,16.594,16.6297,553200.0
2007-09-18 15:00:00,18.6,18.61,18.51,18.52,243600.0,16.6297,16.6387,16.5493,16.5582,243600.0
2007-09-18 15:05:00,18.52,18.52,18.49,18.5,140400.0,16.5582,16.5582,16.5314,16.5403,140400.0
2007-09-18 15:10:00,18.5,18.56,18.5,18.55,150800.0,16.5403,16.594,16.5403,16.585,150800.0
2007-09-18 15:15:00,18.55,18.56,18.54,18.56,255200.0,16.585,16.594,16.5761,16.594,255200.0
2007-09-18 15:20:00,18.56,18.59,18.55,18.58,271600.0,16.594,16.6208,16.585,16.6119,271600.0
2007-09-18 15:25:00,18.57,18.59,18.57,18.59,299200.0,16.6029,16.6208,16.6029,16.6208,299200.0
2007-09-18 15:30:00,18.59,18.72,18.59,18.65,359200.0,16.6208,16.737,16.6208,16.6744,359200.0
2007-09-18 15:35:00,18.65,18.69,18.64,18.64,341200.0,16.6744,16.7102,16.6655,16.6655,341200.0
2007-09-18 15:40:00,18.64,18.67,18.61,18.61,377200.0,16.6655,16.6923,16.6387,16.6387,377200.0
2007-09-18 15:45:00,18.62,18.62,18.6,18.61,316800.0,16.6476,16.6476,16.6297,16.6387,316800.0
2007-09-18 15:50:00,18.61,18.64,18.6,18.6,642800.0,16.6387,16.6655,16.6297,16.6297,642800.0
2007-09-18 15:55:00,18.6,18.61,18.57,18.58,755200.0,16.6297,16.6387,16.6029,16.6119,755200.0
2007-09-19 09:30:00,18.87,18.88,18.75,18.76,334400.0,16.8711,16.8801,16.7639,16.7728,334400.0
2007-09-19 09:35:00,18.76,18.82,18.74,18.76,195600.0,16.7728,16.8264,16.7549,16.7728,195600.0
2007-09-19 09:40:00,18.76,18.91,18.75,18.89,248000.0,16.7728,16.9069,16.7639,16.889,248000.0
2007-09-19 09:45:00,18.89,18.9,18.86,18.87,162400.0,16.889,16.898,16.8622,16.8711,162400.0
2007-09-19 09:50:00,18.89,18.91,18.85,18.86,216800.0,16.889,16.9069,16.8533,16.8622,216800.0
2007-09-19 09:55:00,18.86,18.88,18.85,18.88,82000.0,16.8622,16.8801,16.8533,16.8801,82000.0
2007-09-19 10:00:00,18.88,18.98,18.88,18.95,117200.0,16.8801,16.9695,16.8801,16.9427,117200.0
2007-09-19 10:05:00,18.95,19.0,18.95,19.0,132800.0,16.9427,16.9874,16.9427,16.9874,132800.0
2007-09-19 10:10:00,19.0,19.01,18.97,18.98,148400.0,16.9874,16.9963,16.9606,16.9695,148400.0
2007-09-19 10:15:00,18.99,19.0,18.95,18.97,74000.0,16.9784,16.9874,16.9427,16.9606,74000.0
2007-09-19 10:20:00,18.97,19.0,18.96,18.99,122800.0,16.9606,16.9874,16.9516,16.9784,122800.0
2007-09-19 10:25:00,19.0,19.0,18.99,19.0,88000.0,16.9874,16.9874,16.9784,16.9874,88000.0
2007-09-19 10:30:00,19.0,19.0,18.97,18.98,132400.0,16.9874,16.9874,16.9606,16.9695,132400.0
2007-09-19 10:35:00,18.98,18.98,18.93,18.95,83200.0,16.9695,16.9695,16.9248,16.9427,83200.0
2007-09-19 10:40:00,18.94,18.96,18.93,18.96,80800.0,16.9337,16.9516,16.9248,16.9516,80800.0
2007-09-19 10:45:00,18.96,18.96,18.93,18.94,60000.0,16.9516,16.9516,16.9248,16.9337,60000.0
2007-09-19 10:50:00,18.94,18.95,18.93,18.95,109200.0,16.9337,16.9427,16.9248,16.9427,109200.0
2007-09-19 10:55:00,18.95,18.95,18.92,18.93,119200.0,16.9427,16.9427,16.9158,16.9248,119200.0
2007-09-19 11:00:00,18.93,18.93,18.9,18.92,101200.0,16.9248,16.9248,16.898,16.9158,101200.0
2007-09-19 11:05:00,18.91,18.95,18.9,18.92,127200.0,16.9069,16.9427,16.898,16.9158,127200.0
2007-09-19 11:10:00,18.92,18.92,18.91,18.92,90800.0,16.9158,16.9158,16.9069,16.9158,90800.0
2007-09-19 11:15:00,18.92,18.95,18.91,18.93,108400.0,16.9158,16.9427,16.9069,16.9248,108400.0
2007-09-19 11:20:00,18.94,18.95,18.93,18.93,68800.0,16.9337,16.9427,16.9248,16.9248,68800.0
2007-09-19 11:25:00,18.93,18.94,18.91,18.91,176400.0,16.9248,16.9337,16.9069,16.9069,176400.0
2007-09-19 11:30:00,18.92,18.93,18.91,18.93,104000.0,16.9158,16.9248,16.9069,16.9248,104000.0
2007-09-19 11:35:00,18.93,18.93,18.91,18.92,88000.0,16.9248,16.9248,16.9069,16.9158,88000.0
2007-09-19 11:40:00,18.93,18.93,18.91,18.92,120800.0,16.9248,16.9248,16.9069,16.9158,120800.0
2007-09-19 11:45:00,18.92,18.98,18.91,18.98,440000.0,16.9158,16.9695,16.9069,16.9695,440000.0
2007-09-19 11:50:00,18.97,18.99,18.97,18.99,397600.0,16.9606,16.9784,16.9606,16.9784,397600.0
2007-09-19 11:55:00,18.99,18.99,18.97,18.98,160800.0,16.9784,16.9784,16.9606,16.9695,160800.0
2007-09-19 12:00:00,18.98,18.98,18.95,18.96,112400.0,16.9695,16.9695,16.9427,16.9516,112400.0
2007-09-19 12:05:00,18.96,18.98,18.96,18.97,100000.0,16.9516,16.9695,16.9516,16.9606,100000.0
2007-09-19 12:10:00,18.97,18.97,18.94,18.95,84000.0,16.9606,16.9606,16.9337,16.9427,84000.0
2007-09-19 12:15:00,18.95,18.96,18.95,18.95,83200.0,16.9427,16.9516,16.9427,16.9427,83200.0
2007-09-19 12:20:00,18.95,18.96,18.93,18.93,128800.0,16.9427,16.9516,16.9248,16.9248,128800.0
2007-09-19 12:25:00,18.93,18.98,18.93,18.98,198800.0,16.9248,16.9695,16.9248,16.9695,198800.0
2007-09-19 12:30:00,18.98,19.0,18.96,18.96,87600.0,16.9695,16.9874,16.9516,16.9516,87600.0
2007-09-19 12:35:00,18.96,18.96,18.93,18.93,83600.0,16.9516,16.9516,16.9248,16.9248,83600.0
2007-09-19 12:40:00,18.92,18.92,18.9,18.9,109200.0,16.9158,16.9158,16.898,16.898,109200.0
2007-09-19 12:45:00,18.9,18.93,18.88,18.9,70400.0,16.898,16.9248,16.8801,16.898,70400.0
2007-09-19 12:50:00,18.9,18.9,18.86,18.87,171200.0,16.898,16.898,16.8622,16.8711,171200.0
2007-09-19 12:55:00,18.87,18.9,18.87,18.89,38000.0,16.8711,16.898,16.8711,16.889,38000.0
2007-09-19 13:00:00,18.89,18.89,18.85,18.87,350000.0,16.889,16.889,16.8533,16.8711,350000.0
2007-09-19 13:05:00,18.87,18.88,18.86,18.88,70000.0,16.8711,16.8801,16.8622,16.8801,70000.0
2007-09-19 13:10:00,18.88,18.92,18.88,18.9,63200.0,16.8801,16.9158,16.8801,16.898,63200.0
2007-09-19 13:15:00,18.9,18.91,18.88,18.88,54400.0,16.898,16.9069,16.8801,16.8801,54400.0
2007-09-19 13:20:00,18.88,18.88,18.85,18.85,109200.0,16.8801,16.8801,16.8533,16.8533,109200.0
2007-09-19 13:25:00,18.86,18.86,18.85,18.86,49600.0,16.8622,16.8622,16.8533,16.8622,49600.0
2007-09-19 13:30:00,18.86,18.87,18.83,18.84,68000.0,16.8622,16.8711,16.8354,16.8443,68000.0
2007-09-19 13:35:00,18.84,18.85,18.83,18.84,366000.0,16.8443,16.8533,16.8354,16.8443,366000.0
2007-09-19 13:40:00,18.83,18.88,18.83,18.86,370000.0,16.8354,16.8801,16.8354,16.8622,370000.0
2007-09-19 13:45:00,18.86,18.89,18.84,18.87,103600.0,16.8622,16.889,16.8443,16.8711,103600.0
2007-09-19 13:50:00,18.88,18.89,18.86,18.87,32800.0,16.8801,16.889,16.8622,16.8711,32800.0
2007-09-19 13:55:00,18.86,18.89,18.85,18.86,41600.0,16.8622,16.889,16.8533,16.8622,41600.0
2007-09-19 14:00:00,18.85,18.87,18.8,18.8,79600.0,16.8533,16.8711,16.8086,16.8086,79600.0
2007-09-19 14:05:00,18.8,18.81,18.79,18.79,105200.0,16.8086,16.8175,16.7996,16.7996,105200.0
2007-09-19 14:10:00,18.79,18.79,18.76,18.78,146000.0,16.7996,16.7996,16.7728,16.7907,146000.0
2007-09-19 14:15:00,18.78,18.8,18.75,18.8,102400.0,16.7907,16.8086,16.7639,16.8086,102400.0
2007-09-19 14:20:00,18.78,18.8,18.73,18.74,174400.0,16.7907,16.8086,16.746,16.7549,174400.0
2007-09-19 14:25:00,18.73,18.76,18.73,18.74,273600.0,16.746,16.7728,16.746,16.7549,273600.0
2007-09-19 14:30:00,18.74,18.77,18.73,18.77,220000.0,16.7549,16.7817,16.746,16.7817,220000.0
2007-09-19 14:35:00,18.76,18.77,18.74,18.75,69200.0,16.7728,16.7817,16.7549,16.7639,69200.0
2007-09-19 14:40:00,18.76,18.78,18.75,18.78,29600.0,16.7728,16.7907,16.7639,16.7907,29600.0
2007-09-19 14:45:00,18.78,18.82,18.77,18.81,144000.0,16.7907,16.8264,16.7817,16.8175,144000.0
2007-09-19 14:50:00,18.81,18.86,18.81,18.86,165600.0,16.8175,16.8622,16.8175,16.8622,165600.0
2007-09-19 14:55:00,18.87,18.9,18.86,18.89,90800.0,16.8711,16.898,16.8622,16.889,90800.0
2007-09-19 15:00:00,18.88,18.89,18.88,18.88,59200.0,16.8801,16.889,16.8801,16.8801,59200.0
2007-09-19 15:05:00,18.89,18.89,18.85,18.88,158800.0,16.889,16.889,16.8533,16.8801,158800.0
2007-09-19 15:10:00,18.88,18.89,18.87,18.89,82400.0,16.8801,16.889,16.8711,16.889,82400.0
2007-09-19 15:15:00,18.89,18.91,18.89,18.9,157200.0,16.889,16.9069,16.889,16.898,157200.0
2007-09-19 15:20:00,18.9,18.91,18.89,18.89,70400.0,16.898,16.9069,16.889,16.889,70400.0
2007-09-19 15:25:00,18.89,18.91,18.88,18.88,92400.0,16.889,16.9069,16.8801,16.8801,92400.0
2007-09-19 15:30:00,18.89,18.89,18.88,18.89,53200.0,16.889,16.889,16.8801,16.889,53200.0
2007-09-19 15:35:00,18.89,18.9,18.88,18.89,62800.0,16.889,16.898,16.8801,16.889,62800.0
2007-09-19 15:40:00,18.88,18.89,18.86,18.89,153200.0,16.8801,16.889,16.8622,16.889,153200.0
2007-09-19 15:45:00,18.89,18.9,18.88,18.88,108000.0,16.889,16.898,16.8801,16.8801,108000.0
2007-09-19 15:50:00,18.88,18.89,18.88,18.88,190000.0,16.8801,16.889,16.8801,16.8801,190000.0
2007-09-19 15:55:00,18.88,18.92,18.88,18.91,218000.0,16.8801,16.9158,16.8801,16.9069,218000.0
2007-09-20 09:30:00,18.83,18.93,18.64,18.69,274800.0,16.8354,16.9248,16.6655,16.7102,274800.0
2007-09-20 09:35:00,18.69,18.69,18.61,18.64,147600.0,16.7102,16.7102,16.6387,16.6655,147600.0
2007-09-20 09:40:00,18.64,18.64,18.56,18.58,122800.0,16.6655,16.6655,16.594,16.6119,122800.0
2007-09-20 09:45:00,18.58,18.58,18.55,18.56,197600.0,16.6119,16.6119,16.585,16.594,197600.0
2007-09-20 09:50:00,18.57,18.58,18.54,18.58,185600.0,16.6029,16.6119,16.5761,16.6119,185600.0
2007-09-20 09:55:00,18.58,18.62,18.57,18.59,78800.0,16.6119,16.6476,16.6029,16.6208,78800.0
2007-09-20 10:00:00,18.59,18.6,18.57,18.59,81200.0,16.6208,16.6297,16.6029,16.6208,81200.0
2007-09-20 10:05:00,18.63,18.67,18.61,18.61,218400.0,16.6566,16.6923,16.6387,16.6387,218400.0
2007-09-20 10:10:00,18.61,18.62,18.5,18.59,146000.0,16.6387,16.6476,16.5403,16.6208,146000.0
2007-09-20 10:15:00,18.6,18.61,18.57,18.58,69600.0,16.6297,16.6387,16.6029,16.6119,69600.0
2007-09-20 10:20:00,18.58,18.6,18.57,18.58,63600.0,16.6119,16.6297,16.6029,16.6119,63600.0
2007-09-20 10:25:00,18.59,18.62,18.58,18.58,98000.0,16.6208,16.6476,16.6119,16.6119,98000.0
2007-09-20 10:30:00,18.58,18.59,18.57,18.58,57200.0,16.6119,16.6208,16.6029,16.6119,57200.0
2007-09-20 10:35:00,18.59,18.61,18.55,18.58,136800.0,16.6208,16.6387,16.585,16.6119,136800.0
2007-09-20 10:40:00,18.58,18.58,18.53,18.55,103600.0,16.6119,16.6119,16.5672,16.585,103600.0
2007-09-20 10:45:00,18.54,18.57,18.54,18.55,64400.0,16.5761,16.6029,16.5761,16.585,64400.0
2007-09-20 10:50:00,18.56,18.57,18.51,18.51,86400.0,16.594,16.6029,16.5493,16.5493,86400.0
2007-09-20 10:55:00,18.51,18.51,18.47,18.48,138800.0,16.5493,16.5493,16.5135,16.5225,138800.0
2007-09-20 11:00:00,18.48,18.48,18.43,18.43,134000.0,16.5225,16.5225,16.4778,16.4778,134000.0
2007-09-20 11:05:00,18.43,18.46,18.42,18.45,266400.0,16.4778,16.5046,16.4688,16.4956,266400.0
2007-09-20 11:10:00,18.45,18.45,18.42,18.43,228800.0,16.4956,16.4956,16.4688,16.4778,228800.0
2007-09-20 11:15:00,18.43,18.43,18.41,18.42,76400.0,16.4778,16.4778,16.4599,16.4688,76400.0
2007-09-20 11:20:00,18.42,18.43,18.39,18.39,67200.0,16.4688,16.4778,16.442,16.442,67200.0
2007-09-20 11:25:00,18.39,18.4,18.38,18.4,51200.0,16.442,16.4509,16.433,16.4509,51200.0
2007-09-20 11:30:00,18.4,18.4,18.38,18.39,38000.0,16.4509,16.4509,16.433,16.442,38000.0
2007-09-20 11:35:00,18.39,18.4,18.38,18.39,160400.0,16.442,16.4509,16.433,16.442,160400.0
2007-09-20 11:40:00,18.39,18.4,18.38,18.39,136000.0,16.442,16.4509,16.433,16.442,136000.0
2007-09-20 11:45:00,18.39,18.39,18.33,18.33,119600.0,16.442,16.442,16.3883,16.3883,119600.0
2007-09-20 11:50:00,18.33,18.35,18.33,18.33,80800.0,16.3883,16.4062,16.3883,16.3883,80800.0
2007-09-20 11:55:00,18.33,18.34,18.31,18.33,104000.0,16.3883,16.3973,16.3705,16.3883,104000.0
2007-09-20 12:00:00,18.33,18.34,18.32,18.34,114400.0,16.3883,16.3973,16.3794,16.3973,114400.0
2007-09-20 12:05:00,18.33,18.39,18.33,18.39,167200.0,16.3883,16.442,16.3883,16.442,167200.0
2007-09-20 12:10:00,18.39,18.39,18.35,18.36,58400.0,16.442,16.442,16.4062,16.4152,58400.0
2007-09-20 12:15:00,18.36,18.38,18.34,18.36,64400.0,16.4152,16.433,16.3973,16.4152,64400.0
2007-09-20 12:20:00,18.36,18.37,18.35,18.36,59600.0,16.4152,16.4241,16.4062,16.4152,59600.0
2007-09-20 12:25:00,18.36,18.36,18.33,18.34,78000.0,16.4152,16.4152,16.3883,16.3973,78000.0
2007-09-20 12:30:00,18.33,18.35,18.33,18.34,34800.0,16.3883,16.4062,16.3883,16.3973,34800.0
2007-09-20 12:35:00,18.34,18.36,18.33,18.34,90000.0,16.3973,16.4152,16.3883,16.3973,90000.0
2007-09-20 12:40:00,18.34,18.35,18.34,18.34,48000.0,16.3973,16.4062,16.3973,16.3973,48000.0
2007-09-20 12:45:00,18.34,18.35,18.31,18.31,76000.0,16.3973,16.4062,16.3705,16.3705,76000.0
2007-09-20 12:50:00,18.31,18.31,18.29,18.3,72400.0,16.3705,16.3705,16.3526,16.3615,72400.0
2007-09-20 12:55:00,18.3,18.3,18.29,18.3,71600.0,16.3615,16.3615,16.3526,16.3615,71600.0
2007-09-20 13:00:00,18.3,18.3,18.28,18.28,83600.0,16.3615,16.3615,16.3436,16.3436,83600.0
2007-09-20 13:05:00,18.29,18.3,18.29,18.29,63600.0,16.3526,16.3615,16.3526,16.3526,63600.0
2007-09-20 13:10:00,18.29,18.32,18.29,18.29,80800.0,16.3526,16.3794,16.3526,16.3526,80800.0
2007-09-20 13:15:00,18.3,18.33,18.29,18.33,20000.0,16.3615,16.3883,16.3526,16.3883,20000.0
2007-09-20 13:20:00,18.33,18.34,18.3,18.31,31600.0,16.3883,16.3973,16.3615,16.3705,31600.0
2007-09-20 13:25:00,18.31,18.32,18.29,18.32,22000.0,16.3705,16.3794,16.3526,16.3794,22000.0
2007-09-20 13:30:00,18.32,18.33,18.31,18.32,74400.0,16.3794,16.3883,16.3705,16.3794,74400.0
2007-09-20 13:35:00,18.32,18.33,18.3,18.31,53600.0,16.3794,16.3883,16.3615,16.3705,53600.0
2007-09-20 13:40:00,18.31,18.33,18.3,18.32,26800.0,16.3705,16.3883,16.3615,16.3794,26800.0
2007-09-20 13:45:00,18.33,18.34,18.31,18.33,131600.0,16.3883,16.3973,16.3705,16.3883,131600.0
2007-09-20 13:50:00,18.33,18.34,18.32,18.34,54000.0,16.3883,16.3973,16.3794,16.3973,54000.0
2007-09-20 13:55:00,18.33,18.33,18.3,18.3,90800.0,16.3883,16.3883,16.3615,16.3615,90800.0
2007-09-20 14:00:00,18.3,18.3,18.24,18.29,198000.0,16.3615,16.3615,16.3079,16.3526,198000.0
2007-09-20 14:05:00,18.29,18.3,18.25,18.25,70800.0,16.3526,16.3615,16.3168,16.3168,70800.0
2007-09-20 14:10:00,18.25,18.27,18.24,18.25,74000.0,16.3168,16.3347,16.3079,16.3168,74000.0
2007-09-20 14:15:00,18.25,18.26,18.24,18.25,80400.0,16.3168,16.3258,16.3079,16.3168,80400.0
2007-09-20 14:20:00,18.25,18.25,18.23,18.24,62000.0,16.3168,16.3168,16.2989,16.3079,62000.0
2007-09-20 14:25:00,18.23,18.24,18.19,18.2,159200.0,16.2989,16.3079,16.2632,16.2721,159200.0
2007-09-20 14:30:00,18.2,18.21,18.19,18.2,86000.0,16.2721,16.2811,16.2632,16.2721,86000.0
2007-09-20 14:35:00,18.2,18.24,18.18,18.23,122400.0,16.2721,16.3079,16.2542,16.2989,122400.0
2007-09-20 14:40:00,18.23,18.27,18.23,18.25,96400.0,16.2989,16.3347,16.2989,16.3168,96400.0
2007-09-20 14:45:00,18.25,18.26,18.24,18.25,81200.0,16.3168,16.3258,16.3079,16.3168,81200.0
2007-09-20 14:50:00,18.25,18.29,18.25,18.28,38800.0,16.3168,16.3526,16.3168,16.3436,38800.0
2007-09-20 14:55:00,18.28,18.3,18.27,18.27,109600.0,16.3436,16.3615,16.3347,16.3347,109600.0
2007-09-20 15:00:00,18.27,18.27,18.24,18.24,162000.0,16.3347,16.3347,16.3079,16.3079,162000.0
2007-09-20 15:05:00,18.24,18.27,18.23,18.26,69600.0,16.3079,16.3347,16.2989,16.3258,69600.0
2007-09-20 15:10:00,18.26,18.32,18.25,18.32,65200.0,16.3258,16.3794,16.3168,16.3794,65200.0
2007-09-20 15:15:00,18.33,18.36,18.32,18.35,116400.0,16.3883,16.4152,16.3794,16.4062,116400.0
2007-09-20 15:20:00,18.35,18.37,18.34,18.36,96000.0,16.4062,16.4241,16.3973,16.4152,96000.0
2007-09-20 15:25:00,18.35,18.37,18.35,18.36,115200.0,16.4062,16.4241,16.4062,16.4152,115200.0
2007-09-20 15:30:00,18.35,18.36,18.31,18.34,230400.0,16.4062,16.4152,16.3705,16.3973,230400.0
2007-09-20 15:35:00,18.33,18.35,18.31,18.35,94000.0,16.3883,16.4062,16.3705,16.4062,94000.0
2007-09-20 15:40:00,18.35,18.38,18.33,18.36,170800.0,16.4062,16.433,16.3883,16.4152,170800.0
2007-09-20 15:45:00,18.36,18.37,18.34,18.36,148000.0,16.4152,16.4241,16.3973,16.4152,148000.0
2007-09-20 15:50:00,18.36,18.39,18.34,18.36,269200.0,16.4152,16.442,16.3973,16.4152,269200.0
2007-09-20 15:55:00,18.36,18.36,18.33,18.34,231600.0,16.4152,16.4152,16.3883,16.3973,231600.0
2007-09-21 09:30:00,18.58,18.67,18.36,18.66,2514400.0,16.6119,16.6923,16.4152,16.6834,2514400.0
2007-09-21 09:35:00,18.66,18.67,18.59,18.64,168800.0,16.6834,16.6923,16.6208,16.6655,168800.0
2007-09-21 09:40:00,18.66,18.73,18.65,18.71,187600.0,16.6834,16.746,16.6744,16.7281,187600.0
2007-09-21 09:45:00,18.71,18.78,18.71,18.76,305200.0,16.7281,16.7907,16.7281,16.7728,305200.0
2007-09-21 09:50:00,18.76,18.8,18.75,18.78,470800.0,16.7728,16.8086,16.7639,16.7907,470800.0
2007-09-21 09:55:00,18.79,18.82,18.79,18.8,154000.0,16.7996,16.8264,16.7996,16.8086,154000.0
2007-09-21 10:00:00,18.8,18.82,18.79,18.81,216000.0,16.8086,16.8264,16.7996,16.8175,216000.0
2007-09-21 10:05:00,18.81,18.86,18.81,18.85,155600.0,16.8175,16.8622,16.8175,16.8533,155600.0
2007-09-21 10:10:00,18.85,18.91,18.81,18.91,156000.0,16.8533,16.9069,16.8175,16.9069,156000.0
2007-09-21 10:15:00,18.92,18.94,18.84,18.85,228400.0,16.9158,16.9337,16.8443,16.8533,228400.0
2007-09-21 10:20:00,18.84,18.87,18.81,18.86,235600.0,16.8443,16.8711,16.8175,16.8622,235600.0
2007-09-21 10:25:00,18.86,18.95,18.86,18.92,110800.0,16.8622,16.9427,16.8622,16.9158,110800.0
2007-09-21 10:30:00,18.93,18.93,18.83,18.87,218800.0,16.9248,16.9248,16.8354,16.8711,218800.0
2007-09-21 10:35:00,18.86,18.92,18.86,18.9,144800.0,16.8622,16.9158,16.8622,16.898,144800.0
2007-09-21 10:40:00,18.91,18.92,18.85,18.86,84400.0,16.9069,16.9158,16.8533,16.8622,84400.0
2007-09-21 10:45:00,18.86,18.89,18.85,18.89,30000.0,16.8622,16.889,16.8533,16.889,30000.0
2007-09-21 10:50:00,18.89,18.93,18.88,18.92,168400.0,16.889,16.9248,16.8801,16.9158,168400.0
2007-09-21 10:55:00,18.92,18.93,18.91,18.93,58000.0,16.9158,16.9248,16.9069,16.9248,58000.0
2007-09-21 11:00:00,18.93,18.97,18.92,18.93,68000.0,16.9248,16.9606,16.9158,16.9248,68000.0
2007-09-21 11:05:00,18.93,18.99,18.93,18.97,67200.0,16.9248,16.9784,16.9248,16.9606,67200.0
2007-09-21 11:10:00,18.96,18.98,18.95,18.95,28400.0,16.9516,16.9695,16.9427,16.9427,28400.0
2007-09-21 11:15:00,18.94,18.98,18.94,18.98,63200.0,16.9337,16.9695,16.9337,16.9695,63200.0
2007-09-21 11:20:00,18.98,19.02,18.98,19.0,104000.0,16.9695,17.0053,16.9695,16.9874,104000.0
2007-09-21 11:25:00,19.0,19.07,19.0,19.05,150000.0,16.9874,17.05,16.9874,17.0321,150000.0
2007-09-21 11:30:00,19.05,19.05,19.0,19.01,103600.0,17.0321,17.0321,16.9874,16.9963,103600.0
2007-09-21 11:35:00,19.01,19.03,19.01,19.03,22000.0,16.9963,17.0142,16.9963,17.0142,22000.0
2007-09-21 11:40:00,19.02,19.04,19.02,19.03,47200.0,17.0053,17.0231,17.0053,17.0142,47200.0
2007-09-21 11:45:00,19.03,19.05,19.03,19.05,119600.0,17.0142,17.0321,17.0142,17.0321,119600.0
2007-09-21 11:50:00,19.05,19.11,19.04,19.08,159600.0,17.0321,17.0857,17.0231,17.0589,159600.0
2007-09-21 11:55:00,19.08,19.12,19.07,19.11,71600.0,17.0589,17.0947,17.05,17.0857,71600.0
2007-09-21 12:00:00,19.11,19.12,19.07,19.07,81200.0,17.0857,17.0947,17.05,17.05,81200.0
2007-09-21 12:05:00,19.07,19.09,19.06,19.08,60000.0,17.05,17.0678,17.041,17.0589,60000.0
2007-09-21 12:10:00,19.09,19.18,19.08,19.16,294800.0,17.0678,17.1483,17.0589,17.1304,294800.0
2007-09-21 12:15:00,19.16,19.22,19.1,19.11,391200.0,17.1304,17.1841,17.0768,17.0857,391200.0
2007-09-21 12:20:00,19.11,19.11,19.06,19.07,65600.0,17.0857,17.0857,17.041,17.05,65600.0
2007-09-21 12:25:00,19.07,19.09,19.05,19.08,61600.0,17.05,17.0678,17.0321,17.0589,61600.0
2007-09-21 12:30:00,19.08,19.09,19.06,19.07,142800.0,17.0589,17.0678,17.041,17.05,142800.0
2007-09-21 12:35:00,19.07,19.08,19.07,19.07,101600.0,17.05,17.0589,17.05,17.05,101600.0
2007-09-21 12:40:00,19.08,19.08,19.06,19.08,88000.0,17.0589,17.0589,17.041,17.0589,88000.0
2007-09-21 12:45:00,19.07,19.08,19.06,19.08,166000.0,17.05,17.0589,17.041,17.0589,166000.0
2007-09-21 12:50:00,19.08,19.08,19.06,19.06,50000.0,17.0589,17.0589,17.041,17.041,50000.0
2007-09-21 12:55:00,19.06,19.07,19.06,19.07,21600.0,17.041,17.05,17.041,17.05,21600.0
2007-09-21 13:00:00,19.07,19.08,19.06,19.07,181600.0,17.05,17.0589,17.041,17.05,181600.0
2007-09-21 13:05:00,19.07,19.07,19.04,19.04,154000.0,17.05,17.05,17.0231,17.0231,154000.0
2007-09-21 13:10:00,19.05,19.05,19.0,19.01,126400.0,17.0321,17.0321,16.9874,16.9963,126400.0
2007-09-21 13:15:00,19.01,19.03,18.96,18.98,146400.0,16.9963,17.0142,16.9516,16.9695,146400.0
2007-09-21 13:20:00,18.99,19.01,18.98,18.99,134000.0,16.9784,16.9963,16.9695,16.9784,134000.0
2007-09-21 13:25:00,18.99,19.0,18.98,19.0,67200.0,16.9784,16.9874,16.9695,16.9874,67200.0
2007-09-21 13:30:00,19.0,19.01,19.0,19.0,102800.0,16.9874,16.9963,16.9874,16.9874,102800.0
2007-09-21 13:35:00,19.0,19.0,19.0,19.0,34400.0,16.9874,16.9874,16.9874,16.9874,34400.0
2007-09-21 13:40:00,19.0,19.0,18.98,19.0,59200.0,16.9874,16.9874,16.9695,16.9874,59200.0
2007-09-21 13:45:00,18.99,19.0,18.99,19.0,24800.0,16.9784,16.9874,16.9784,16.9874,24800.0
2007-09-21 13:50:00,18.99,19.0,18.98,19.0,27600.0,16.9784,16.9874,16.9695,16.9874,27600.0
2007-09-21 13:55:00,19.0,19.0,18.99,18.99,49600.0,16.9874,16.9874,16.9784,16.9784,49600.0
2007-09-21 14:00:00,18.99,19.0,18.99,19.0,102800.0,16.9784,16.9874,16.9784,16.9874,102800.0
2007-09-21 14:05:00,19.0,19.0,18.98,18.99,106000.0,16.9874,16.9874,16.9695,16.9784,106000.0
2007-09-21 14:10:00,18.99,19.0,18.96,19.0,39200.0,16.9784,16.9874,16.9516,16.9874,39200.0
2007-09-21 14:15:00,19.0,19.0,18.98,18.98,65200.0,16.9874,16.9874,16.9695,16.9695,65200.0
2007-09-21 14:20:00,18.98,19.0,18.95,18.98,96800.0,16.9695,16.9874,16.9427,16.9695,96800.0
2007-09-21 14:25:00,18.98,18.98,18.97,18.98,32800.0,16.9695,16.9695,16.9606,16.9695,32800.0
2007-09-21 14:30:00,18.98,19.01,18.97,19.0,103600.0,16.9695,16.9963,16.9606,16.9874,103600.0
2007-09-21 14:35:00,18.99,19.0,18.96,18.96,59200.0,16.9784,16.9874,16.9516,16.9516,59200.0
2007-09-21 14:40:00,18.96,18.96,18.92,18.95,107600.0,16.9516,16.9516,16.9158,16.9427,107600.0
2007-09-21 14:45:00,18.95,19.0,18.95,18.97,124800.0,16.9427,16.9874,16.9427,16.9606,124800.0
2007-09-21 14:50:00,18.97,18.97,18.95,18.96,34800.0,16.9606,16.9606,16.9427,16.9516,34800.0
2007-09-21 14:55:00,18.97,19.0,18.96,18.99,150800.0,16.9606,16.9874,16.9516,16.9784,150800.0
2007-09-21 15:00:00,18.99,19.05,18.99,19.03,142400.0,16.9784,17.0321,16.9784,17.0142,142400.0
2007-09-21 15:05:00,19.03,19.05,18.99,19.01,144400.0,17.0142,17.0321,16.9784,16.9963,144400.0
2007-09-21 15:10:00,19.01,19.06,18.99,19.04,122000.0,16.9963,17.041,16.9784,17.0231,122000.0
2007-09-21 15:15:00,19.04,19.04,18.99,19.0,180800.0,17.0231,17.0231,16.9784,16.9874,180800.0
2007-09-21 15:20:00,19.0,19.02,19.0,19.01,34400.0,16.9874,17.0053,16.9874,16.9963,34400.0
2007-09-21 15:25:00,19.02,19.03,19.01,19.02,45200.0,17.0053,17.0142,16.9963,17.0053,45200.0
2007-09-21 15:30:00,19.02,19.04,19.0,19.04,90000.0,17.0053,17.0231,16.9874,17.0231,90000.0
2007-09-21 15:35:00,19.04,19.06,19.03,19.04,153600.0,17.0231,17.041,17.0142,17.0231,153600.0
2007-09-21 15:40:00,19.04,19.06,19.03,19.05,131600.0,17.0231,17.041,17.0142,17.0321,131600.0
2007-09-21 15:45:00,19.05,19.08,19.03,19.07,305600.0,17.0321,17.0589,17.0142,17.05,305600.0
2007-09-21 15:50:00,19.06,19.08,19.02,19.02,204000.0,17.041,17.0589,17.0053,17.0053,204000.0
2007-09-21 15:55:00,19.02,19.02,18.96,19.0,450000.0,17.0053,17.0053,16.9516,16.9874,450000.0
2007-09-24 09:30:00,19.0,19.05,18.98,19.0,197600.0,16.9874,17.0321,16.9695,16.9874,197600.0
2007-09-24 09:35:00,19.0,19.08,18.97,18.98,176800.0,16.9874,17.0589,16.9606,16.9695,176800.0
2007-09-24 09:40:00,18.96,18.98,18.88,18.88,135200.0,16.9516,16.9695,16.8801,16.8801,135200.0
2007-09-24 09:45:00,18.88,18.92,18.88,18.9,139200.0,16.8801,16.9158,16.8801,16.898,139200.0
2007-09-24 09:50:00,18.9,18.92,18.82,18.83,153200.0,16.898,16.9158,16.8264,16.8354,153200.0
2007-09-24 09:55:00,18.83,18.86,18.81,18.83,88800.0,16.8354,16.8622,16.8175,16.8354,88800.0
2007-09-24 10:00:00,18.83,18.84,18.78,18.8,175200.0,16.8354,16.8443,16.7907,16.8086,175200.0
2007-09-24 10:05:00,18.81,18.81,18.78,18.79,116800.0,16.8175,16.8175,16.7907,16.7996,116800.0
2007-09-24 10:10:00,18.79,18.82,18.79,18.81,81600.0,16.7996,16.8264,16.7996,16.8175,81600.0
2007-09-24 10:15:00,18.81,18.88,18.81,18.86,152400.0,16.8175,16.8801,16.8175,16.8622,152400.0
2007-09-24 10:20:00,18.86,18.92,18.85,18.91,145200.0,16.8622,16.9158,16.8533,16.9069,145200.0
2007-09-24 10:25:00,18.92,18.95,18.86,18.93,137600.0,16.9158,16.9427,16.8622,16.9248,137600.0
2007-09-24 10:30:00,18.94,18.95,18.93,18.94,50400.0,16.9337,16.9427,16.9248,16.9337,50400.0
2007-09-24 10:35:00,18.95,18.97,18.94,18.96,68000.0,16.9427,16.9606,16.9337,16.9516,68000.0
2007-09-24 10:40:00,18.96,18.97,18.93,18.93,61200.0,16.9516,16.9606,16.9248,16.9248,61200.0
2007-09-24 10:45:00,18.94,18.95,18.92,18.93,103600.0,16.9337,16.9427,16.9158,16.9248,103600.0
2007-09-24 10:50:00,18.92,18.94,18.89,18.89,92000.0,16.9158,16.9337,16.889,16.889,92000.0
2007-09-24 10:55:00,18.9,18.91,18.88,18.91,67600.0,16.898,16.9069,16.8801,16.9069,67600.0
2007-09-24 11:00:00,18.91,18.91,18.85,18.89,121600.0,16.9069,16.9069,16.8533,16.889,121600.0
2007-09-24 11:05:00,18.89,18.95,18.88,18.93,354000.0,16.889,16.9427,16.8801,16.9248,354000.0
2007-09-24 11:10:00,18.93,18.93,18.91,18.91,45600.0,16.9248,16.9248,16.9069,16.9069,45600.0
2007-09-24 11:15:00,18.91,18.91,18.89,18.9,36800.0,16.9069,16.9069,16.889,16.898,36800.0
2007-09-24 11:20:00,18.9,18.91,18.89,18.89,49200.0,16.898,16.9069,16.889,16.889,49200.0
2007-09-24 11:25:00,18.9,18.9,18.85,18.86,52400.0,16.898,16.898,16.8533,16.8622,52400.0
2007-09-24 11:30:00,18.86,18.86,18.84,18.85,152400.0,16.8622,16.8622,16.8443,16.8533,152400.0
2007-09-24 11:35:00,18.85,18.86,18.83,18.85,101600.0,16.8533,16.8622,16.8354,16.8533,101600.0
2007-09-24 11:40:00,18.85,18.87,18.84,18.87,61200.0,16.8533,16.8711,16.8443,16.8711,61200.0
2007-09-24 11:45:00,18.87,18.87,18.85,18.86,40000.0,16.8711,16.8711,16.8533,16.8622,40000.0
2007-09-24 11:50:00,18.86,18.89,18.86,18.89,34800.0,16.8622,16.889,16.8622,16.889,34800.0
2007-09-24 11:55:00,18.89,18.89,18.88,18.88,22400.0,16.889,16.889,16.8801,16.8801,22400.0
2007-09-24 12:00:00,18.89,18.89,18.87,18.87,29600.0,16.889,16.889,16.8711,16.8711,29600.0
2007-09-24 12:05:00,18.86,18.91,18.86,18.86,44800.0,16.8622,16.9069,16.8622,16.8622,44800.0
2007-09-24 12:10:00,18.86,18.88,18.86,18.87,46400.0,16.8622,16.8801,16.8622,16.8711,46400.0
2007-09-24 12:15:00,18.87,18.88,18.86,18.86,35600.0,16.8711,16.8801,16.8622,16.8622,35600.0
2007-09-24 12:20:00,18.85,18.86,18.83,18.84,69200.0,16.8533,16.8622,16.8354,16.8443,69200.0
2007-09-24 12:25:00,18.84,18.85,18.81,18.82,76000.0,16.8443,16.8533,16.8175,16.8264,76000.0
2007-09-24 12:30:00,18.81,18.83,18.79,18.79,72000.0,16.8175,16.8354,16.7996,16.7996,72000.0
2007-09-24 12:35:00,18.79,18.83,18.79,18.81,59600.0,16.7996,16.8354,16.7996,16.8175,59600.0
2007-09-24 12:40:00,18.81,18.81,18.8,18.81,19200.0,16.8175,16.8175,16.8086,16.8175,19200.0
2007-09-24 12:45:00,18.8,18.81,18.79,18.8,36400.0,16.8086,16.8175,16.7996,16.8086,36400.0
2007-09-24 12:50:00,18.79,18.79,18.76,18.78,50400.0,16.7996,16.7996,16.7728,16.7907,50400.0
2007-09-24 12:55:00,18.78,18.8,18.76,18.8,165200.0,16.7907,16.8086,16.7728,16.8086,165200.0
2007-09-24 13:00:00,18.8,18.81,18.79,18.8,51200.0,16.8086,16.8175,16.7996,16.8086,51200.0
2007-09-24 13:05:00,18.81,18.81,18.8,18.81,29600.0,16.8175,16.8175,16.8086,16.8175,29600.0
2007-09-24 13:10:00,18.81,18.83,18.78,18.78,64800.0,16.8175,16.8354,16.7907,16.7907,64800.0
2007-09-24 13:15:00,18.78,18.78,18.76,18.77,92000.0,16.7907,16.7907,16.7728,16.7817,92000.0
2007-09-24 13:20:00,18.77,18.8,18.74,18.74,222800.0,16.7817,16.8086,16.7549,16.7549,222800.0
2007-09-24 13:25:00,18.74,18.77,18.72,18.75,44400.0,16.7549,16.7817,16.737,16.7639,44400.0
2007-09-24 13:30:00,18.74,18.74,18.69,18.7,58800.0,16.7549,16.7549,16.7102,16.7192,58800.0
2007-09-24 13:35:00,18.7,18.71,18.69,18.71,59200.0,16.7192,16.7281,16.7102,16.7281,59200.0
2007-09-24 13:40:00,18.7,18.74,18.68,18.69,47600.0,16.7192,16.7549,16.7013,16.7102,47600.0
2007-09-24 13:45:00,18.68,18.68,18.62,18.63,40000.0,16.7013,16.7013,16.6476,16.6566,40000.0
2007-09-24 13:50:00,18.63,18.67,18.61,18.66,93200.0,16.6566,16.6923,16.6387,16.6834,93200.0
2007-09-24 13:55:00,18.66,18.68,18.65,18.68,28800.0,16.6834,16.7013,16.6744,16.7013,28800.0
2007-09-24 14:00:00,18.68,18.7,18.68,18.68,35600.0,16.7013,16.7192,16.7013,16.7013,35600.0
2007-09-24 14:05:00,18.67,18.67,18.64,18.66,44400.0,16.6923,16.6923,16.6655,16.6834,44400.0
2007-09-24 14:10:00,18.66,18.66,18.61,18.61,37200.0,16.6834,16.6834,16.6387,16.6387,37200.0
2007-09-24 14:15:00,18.62,18.65,18.62,18.65,40000.0,16.6476,16.6744,16.6476,16.6744,40000.0
2007-09-24 14:20:00,18.65,18.65,18.6,18.61,79200.0,16.6744,16.6744,16.6297,16.6387,79200.0
2007-09-24 14:25:00,18.61,18.61,18.58,18.58,120000.0,16.6387,16.6387,16.6119,16.6119,120000.0
2007-09-24 14:30:00,18.58,18.63,18.57,18.59,135600.0,16.6119,16.6566,16.6029,16.6208,135600.0
2007-09-24 14:35:00,18.58,18.6,18.56,18.6,40400.0,16.6119,16.6297,16.594,16.6297,40400.0
2007-09-24 14:40:00,18.59,18.63,18.58,18.61,90000.0,16.6208,16.6566,16.6119,16.6387,90000.0
2007-09-24 14:45:00,18.62,18.62,18.57,18.58,42000.0,16.6476,16.6476,16.6029,16.6119,42000.0
2007-09-24 14:50:00,18.57,18.61,18.57,18.6,56000.0,16.6029,16.6387,16.6029,16.6297,56000.0
2007-09-24 14:55:00,18.6,18.63,18.59,18.61,61200.0,16.6297,16.6566,16.6208,16.6387,61200.0
2007-09-24 15:00:00,18.6,18.61,18.57,18.58,48000.0,16.6297,16.6387,16.6029,16.6119,48000.0
2007-09-24 15:05:00,18.59,18.63,18.58,18.61,74800.0,16.6208,16.6566,16.6119,16.6387,74800.0
2007-09-24 15:10:00,18.62,18.63,18.61,18.62,130800.0,16.6476,16.6566,16.6387,16.6476,130800.0
2007-09-24 15:15:00,18.62,18.63,18.61,18.62,94400.0,16.6476,16.6566,16.6387,16.6476,94400.0
2007-09-24 15:20:00,18.63,18.63,18.62,18.63,107600.0,16.6566,16.6566,16.6476,16.6566,107600.0
2007-09-24 15:25:00,18.63,18.65,18.62,18.64,89600.0,16.6566,16.6744,16.6476,16.6655,89600.0
2007-09-24 15:30:00,18.64,18.66,18.61,18.63,109200.0,16.6655,16.6834,16.6387,16.6566,109200.0
2007-09-24 15:35:00,18.63,18.64,18.61,18.63,101200.0,16.6566,16.6655,16.6387,16.6566,101200.0
2007-09-24 15:40:00,18.63,18.64,18.63,18.64,90000.0,16.6566,16.6655,16.6566,16.6655,90000.0
2007-09-24 15:45:00,18.64,18.69,18.64,18.67,389200.0,16.6655,16.7102,16.6655,16.6923,389200.0
2007-09-24 15:50:00,18.67,18.69,18.63,18.68,241600.0,16.6923,16.7102,16.6566,16.7013,241600.0
2007-09-24 15:55:00,18.68,18.71,18.67,18.71,362000.0,16.7013,16.7281,16.6923,16.7281,362000.0
2007-09-25 09:30:00,18.68,18.69,18.55,18.66,179200.0,16.7013,16.7102,16.585,16.6834,179200.0
2007-09-25 09:35:00,18.67,18.72,18.64,18.66,87200.0,16.6923,16.737,16.6655,16.6834,87200.0
2007-09-25 09:40:00,18.7,18.83,18.69,18.79,230000.0,16.7192,16.8354,16.7102,16.7996,230000.0
2007-09-25 09:45:00,18.8,18.95,18.77,18.92,101600.0,16.8086,16.9427,16.7817,16.9158,101600.0
2007-09-25 09:50:00,18.92,18.93,18.75,18.79,140800.0,16.9158,16.9248,16.7639,16.7996,140800.0
2007-09-25 09:55:00,18.78,18.84,18.64,18.71,141600.0,16.7907,16.8443,16.6655,16.7281,141600.0
2007-09-25 10:00:00,18.7,18.78,18.64,18.77,73600.0,16.7192,16.7907,16.6655,16.7817,73600.0
2007-09-25 10:05:00,18.79,18.81,18.75,18.76,31600.0,16.7996,16.8175,16.7639,16.7728,31600.0
2007-09-25 10:10:00,18.76,18.76,18.74,18.75,50800.0,16.7728,16.7728,16.7549,16.7639,50800.0
2007-09-25 10:15:00,18.76,18.83,18.76,18.83,65600.0,16.7728,16.8354,16.7728,16.8354,65600.0
2007-09-25 10:20:00,18.83,18.86,18.78,18.79,41600.0,16.8354,16.8622,16.7907,16.7996,41600.0
2007-09-25 10:25:00,18.78,18.78,18.72,18.72,72800.0,16.7907,16.7907,16.737,16.737,72800.0
2007-09-25 10:30:00,18.72,18.84,18.72,18.83,83600.0,16.737,16.8443,16.737,16.8354,83600.0
2007-09-25 10:35:00,18.83,18.95,18.81,18.89,177600.0,16.8354,16.9427,16.8175,16.889,177600.0
2007-09-25 10:40:00,18.91,18.93,18.88,18.92,86800.0,16.9069,16.9248,16.8801,16.9158,86800.0
2007-09-25 10:45:00,18.92,18.95,18.84,18.87,134400.0,16.9158,16.9427,16.8443,16.8711,134400.0
2007-09-25 10:50:00,18.89,18.96,18.89,18.95,120800.0,16.889,16.9516,16.889,16.9427,120800.0
2007-09-25 10:55:00,18.95,19.01,18.95,19.01,165600.0,16.9427,16.9963,16.9427,16.9963,165600.0
2007-09-25 11:00:00,19.01,19.03,18.99,19.0,121600.0,16.9963,17.0142,16.9784,16.9874,121600.0
2007-09-25 11:05:00,19.0,19.1,19.0,19.09,154800.0,16.9874,17.0768,16.9874,17.0678,154800.0
2007-09-25 11:10:00,19.09,19.09,19.06,19.08,227600.0,17.0678,17.0678,17.041,17.0589,227600.0
2007-09-25 11:15:00,19.08,19.08,19.06,19.07,60000.0,17.0589,17.0589,17.041,17.05,60000.0
2007-09-25 11:20:00,19.07,19.08,19.05,19.05,33600.0,17.05,17.0589,17.0321,17.0321,33600.0
2007-09-25 11:25:00,19.05,19.08,19.05,19.08,96800.0,17.0321,17.0589,17.0321,17.0589,96800.0
2007-09-25 11:30:00,19.08,19.08,19.06,19.07,58400.0,17.0589,17.0589,17.041,17.05,58400.0
2007-09-25 11:35:00,19.07,19.08,19.07,19.08,196800.0,17.05,17.0589,17.05,17.0589,196800.0
2007-09-25 11:40:00,19.08,19.14,19.08,19.14,292000.0,17.0589,17.1125,17.0589,17.1125,292000.0
2007-09-25 11:45:00,19.14,19.15,19.12,19.12,88800.0,17.1125,17.1215,17.0947,17.0947,88800.0
2007-09-25 11:50:00,19.12,19.13,19.09,19.11,86800.0,17.0947,17.1036,17.0678,17.0857,86800.0
2007-09-25 11:55:00,19.11,19.16,19.09,19.14,140400.0,17.0857,17.1304,17.0678,17.1125,140400.0
2007-09-25 12:00:00,19.15,19.16,19.1,19.1,95200.0,17.1215,17.1304,17.0768,17.0768,95200.0
2007-09-25 12:05:00,19.11,19.15,19.11,19.13,66400.0,17.0857,17.1215,17.0857,17.1036,66400.0
2007-09-25 12:10:00,19.13,19.13,19.08,19.09,49600.0,17.1036,17.1036,17.0589,17.0678,49600.0
2007-09-25 12:15:00,19.09,19.15,19.09,19.14,64000.0,17.0678,17.1215,17.0678,17.1125,64000.0
2007-09-25 12:20:00,19.14,19.16,19.14,19.15,51200.0,17.1125,17.1304,17.1125,17.1215,51200.0
2007-09-25 12:25:00,19.15,19.22,19.15,19.2,174000.0,17.1215,17.1841,17.1215,17.1662,174000.0
2007-09-25 12:30:00,19.2,19.24,19.19,19.21,102000.0,17.1662,17.202,17.1572,17.1751,102000.0
2007-09-25 12:35:00,19.2,19.21,19.19,19.19,46400.0,17.1662,17.1751,17.1572,17.1572,46400.0
2007-09-25 12:40:00,19.19,19.28,19.19,19.27,268400.0,17.1572,17.2377,17.1572,17.2288,268400.0
2007-09-25 12:45:00,19.27,19.33,19.27,19.33,80000.0,17.2288,17.2824,17.2288,17.2824,80000.0
2007-09-25 12:50:00,19.32,19.33,19.28,19.32,55200.0,17.2735,17.2824,17.2377,17.2735,55200.0
2007-09-25 12:55:00,19.33,19.34,19.29,19.3,63200.0,17.2824,17.2914,17.2467,17.2556,63200.0
2007-09-25 13:00:00,19.29,19.29,19.27,19.27,34000.0,17.2467,17.2467,17.2288,17.2288,34000.0
2007-09-25 13:05:00,19.27,19.3,19.22,19.25,73600.0,17.2288,17.2556,17.1841,17.2109,73600.0
2007-09-25 13:10:00,19.25,19.27,19.24,19.25,20000.0,17.2109,17.2288,17.202,17.2109,20000.0
2007-09-25 13:15:00,19.25,19.28,19.22,19.22,67600.0,17.2109,17.2377,17.1841,17.1841,67600.0
2007-09-25 13:20:00,19.22,19.28,19.22,19.24,52000.0,17.1841,17.2377,17.1841,17.202,52000.0
2007-09-25 13:25:00,19.24,19.32,19.24,19.3,109200.0,17.202,17.2735,17.202,17.2556,109200.0
2007-09-25 13:30:00,19.3,19.3,19.26,19.3,48000.0,17.2556,17.2556,17.2198,17.2556,48000.0
2007-09-25 13:35:00,19.3,19.31,19.28,19.28,28800.0,17.2556,17.2645,17.2377,17.2377,28800.0
2007-09-25 13:40:00,19.28,19.29,19.25,19.25,25600.0,17.2377,17.2467,17.2109,17.2109,25600.0
2007-09-25 13:45:00,19.25,19.29,19.25,19.28,38000.0,17.2109,17.2467,17.2109,17.2377,38000.0
2007-09-25 13:50:00,19.27,19.28,19.26,19.27,27600.0,17.2288,17.2377,17.2198,17.2288,27600.0
2007-09-25 13:55:00,19.26,19.28,19.25,19.27,39600.0,17.2198,17.2377,17.2109,17.2288,39600.0
2007-09-25 14:00:00,19.27,19.27,19.25,19.27,35200.0,17.2288,17.2288,17.2109,17.2288,35200.0
2007-09-25 14:05:00,19.27,19.27,19.21,19.21,52800.0,17.2288,17.2288,17.1751,17.1751,52800.0
2007-09-25 14:10:00,19.21,19.25,19.19,19.24,88000.0,17.1751,17.2109,17.1572,17.202,88000.0
2007-09-25 14:15:00,19.24,19.24,19.19,19.21,45200.0,17.202,17.202,17.1572,17.1751,45200.0
2007-09-25 14:20:00,19.21,19.21,19.17,19.18,28400.0,17.1751,17.1751,17.1394,17.1483,28400.0
2007-09-25 14:25:00,19.18,19.24,19.18,19.23,37600.0,17.1483,17.202,17.1483,17.193,37600.0
2007-09-25 14:30:00,19.23,19.24,19.2,19.21,30000.0,17.193,17.202,17.1662,17.1751,30000.0
2007-09-25 14:35:00,19.21,19.24,19.21,19.23,40000.0,17.1751,17.202,17.1751,17.193,40000.0
2007-09-25 14:40:00,19.23,19.24,19.22,19.24,19200.0,17.193,17.202,17.1841,17.202,19200.0
2007-09-25 14:45:00,19.23,19.28,19.23,19.24,57600.0,17.193,17.2377,17.193,17.202,57600.0
2007-09-25 14:50:00,19.24,19.26,19.23,19.25,37200.0,17.202,17.2198,17.193,17.2109,37200.0
2007-09-25 14:55:00,19.25,19.28,19.23,19.27,60000.0,17.2109,17.2377,17.193,17.2288,60000.0
2007-09-25 15:00:00,19.27,19.32,19.27,19.3,87200.0,17.2288,17.2735,17.2288,17.2556,87200.0
2007-09-25 15:05:00,19.29,19.3,19.27,19.3,76000.0,17.2467,17.2556,17.2288,17.2556,76000.0
2007-09-25 15:10:00,19.29,19.31,19.27,19.29,125600.0,17.2467,17.2645,17.2288,17.2467,125600.0
2007-09-25 15:15:00,19.29,19.31,19.28,19.29,53600.0,17.2467,17.2645,17.2377,17.2467,53600.0
2007-09-25 15:20:00,19.29,19.29,19.25,19.25,47600.0,17.2467,17.2467,17.2109,17.2109,47600.0
2007-09-25 15:25:00,19.25,19.32,19.24,19.31,109600.0,17.2109,17.2735,17.202,17.2645,109600.0
2007-09-25 15:30:00,19.31,19.32,19.3,19.3,96800.0,17.2645,17.2735,17.2556,17.2556,96800.0
2007-09-25 15:35:00,19.3,19.34,19.3,19.33,121600.0,17.2556,17.2914,17.2556,17.2824,121600.0
2007-09-25 15:40:00,19.32,19.33,19.32,19.32,116000.0,17.2735,17.2824,17.2735,17.2735,116000.0
2007-09-25 15:45:00,19.32,19.32,19.25,19.26,45200.0,17.2735,17.2735,17.2109,17.2198,45200.0
2007-09-25 15:50:00,19.25,19.33,19.25,19.31,181600.0,17.2109,17.2824,17.2109,17.2645,181600.0
2007-09-25 15:55:00,19.32,19.33,19.29,19.33,187600.0,17.2735,17.2824,17.2467,17.2824,187600.0
2007-09-26 09:30:00,19.45,19.58,19.41,19.57,179200.0,17.3897,17.5059,17.3539,17.497,179200.0
2007-09-26 09:35:00,19.57,19.6,19.53,19.6,136000.0,17.497,17.5238,17.4612,17.5238,136000.0
2007-09-26 09:40:00,19.6,19.66,19.57,19.61,162800.0,17.5238,17.5775,17.497,17.5328,162800.0
2007-09-26 09:45:00,19.62,19.64,19.52,19.53,112800.0,17.5417,17.5596,17.4523,17.4612,112800.0
2007-09-26 09:50:00,19.52,19.55,19.48,19.53,74000.0,17.4523,17.4791,17.4165,17.4612,74000.0
2007-09-26 09:55:00,19.54,19.55,19.44,19.44,81600.0,17.4702,17.4791,17.3808,17.3808,81600.0
2007-09-26 10:00:00,19.45,19.49,19.41,19.49,73200.0,17.3897,17.4255,17.3539,17.4255,73200.0
2007-09-26 10:05:00,19.48,19.48,19.42,19.44,60400.0,17.4165,17.4165,17.3629,17.3808,60400.0
2007-09-26 10:10:00,19.43,19.45,19.43,19.43,25200.0,17.3718,17.3897,17.3718,17.3718,25200.0
2007-09-26 10:15:00,19.43,19.44,19.39,19.4,49200.0,17.3718,17.3808,17.3361,17.345,49200.0
2007-09-26 10:20:00,19.4,19.41,19.4,19.4,23200.0,17.345,17.3539,17.345,17.345,23200.0
2007-09-26 10:25:00,19.41,19.43,19.4,19.41,39200.0,17.3539,17.3718,17.345,17.3539,39200.0
2007-09-26 10:30:00,19.41,19.42,19.4,19.41,68000.0,17.3539,17.3629,17.345,17.3539,68000.0
2007-09-26 10:35:00,19.41,19.41,19.39,19.39,50400.0,17.3539,17.3539,17.3361,17.3361,50400.0
2007-09-26 10:40:00,19.39,19.44,19.38,19.44,35600.0,17.3361,17.3808,17.3271,17.3808,35600.0
2007-09-26 10:45:00,19.44,19.46,19.44,19.45,41200.0,17.3808,17.3986,17.3808,17.3897,41200.0
2007-09-26 10:50:00,19.45,19.46,19.45,19.45,11600.0,17.3897,17.3986,17.3897,17.3897,11600.0
2007-09-26 10:55:00,19.45,19.51,19.45,19.48,36400.0,17.3897,17.4434,17.3897,17.4165,36400.0
2007-09-26 11:00:00,19.48,19.48,19.46,19.47,64400.0,17.4165,17.4165,17.3986,17.4076,64400.0
2007-09-26 11:05:00,19.47,19.56,19.45,19.52,76000.0,17.4076,17.4881,17.3897,17.4523,76000.0
2007-09-26 11:10:00,19.53,19.59,19.53,19.54,97600.0,17.4612,17.5149,17.4612,17.4702,97600.0
2007-09-26 11:15:00,19.55,19.6,19.54,19.58,78400.0,17.4791,17.5238,17.4702,17.5059,78400.0
2007-09-26 11:20:00,19.58,19.63,19.57,19.58,51200.0,17.5059,17.5506,17.497,17.5059,51200.0
2007-09-26 11:25:00,19.57,19.57,19.56,19.56,15200.0,17.497,17.497,17.4881,17.4881,15200.0
2007-09-26 11:30:00,19.56,19.56,19.51,19.52,34000.0,17.4881,17.4881,17.4434,17.4523,34000.0
2007-09-26 11:35:00,19.52,19.53,19.52,19.52,28800.0,17.4523,17.4612,17.4523,17.4523,28800.0
2007-09-26 11:40:00,19.53,19.53,19.52,19.53,25200.0,17.4612,17.4612,17.4523,17.4612,25200.0
2007-09-26 11:45:00,19.53,19.53,19.5,19.53,42400.0,17.4612,17.4612,17.4344,17.4612,42400.0
2007-09-26 11:50:00,19.53,19.55,19.51,19.51,68800.0,17.4612,17.4791,17.4434,17.4434,68800.0
2007-09-26 11:55:00,19.51,19.54,19.51,19.51,52000.0,17.4434,17.4702,17.4434,17.4434,52000.0
2007-09-26 12:00:00,19.52,19.57,19.51,19.57,30400.0,17.4523,17.497,17.4434,17.497,30400.0
2007-09-26 12:05:00,19.57,19.57,19.53,19.53,18400.0,17.497,17.497,17.4612,17.4612,18400.0
2007-09-26 12:10:00,19.53,19.53,19.44,19.46,83200.0,17.4612,17.4612,17.3808,17.3986,83200.0
2007-09-26 12:15:00,19.45,19.46,19.44,19.46,246800.0,17.3897,17.3986,17.3808,17.3986,246800.0
2007-09-26 12:20:00,19.45,19.47,19.45,19.47,58800.0,17.3897,17.4076,17.3897,17.4076,58800.0
2007-09-26 12:25:00,19.47,19.49,19.46,19.49,21200.0,17.4076,17.4255,17.3986,17.4255,21200.0
2007-09-26 12:30:00,19.5,19.5,19.49,19.5,196000.0,17.4344,17.4344,17.4255,17.4344,196000.0
2007-09-26 12:35:00,19.5,19.5,19.49,19.5,17600.0,17.4344,17.4344,17.4255,17.4344,17600.0
2007-09-26 12:40:00,19.5,19.51,19.49,19.49,62400.0,17.4344,17.4434,17.4255,17.4255,62400.0
2007-09-26 12:45:00,19.5,19.5,19.49,19.49,7200.0,17.4344,17.4344,17.4255,17.4255,7200.0
2007-09-26 12:50:00,19.49,19.49,19.46,19.46,28800.0,17.4255,17.4255,17.3986,17.3986,28800.0
2007-09-26 12:55:00,19.46,19.46,19.45,19.45,7600.0,17.3986,17.3986,17.3897,17.3897,7600.0
2007-09-26 13:00:00,19.46,19.46,19.42,19.45,58000.0,17.3986,17.3986,17.3629,17.3897,58000.0
2007-09-26 13:05:00,19.44,19.5,19.44,19.48,55200.0,17.3808,17.4344,17.3808,17.4165,55200.0
2007-09-26 13:10:00,19.48,19.51,19.47,19.51,40800.0,17.4165,17.4434,17.4076,17.4434,40800.0
2007-09-26 13:15:00,19.5,19.54,19.5,19.54,39600.0,17.4344,17.4702,17.4344,17.4702,39600.0
2007-09-26 13:20:00,19.54,19.54,19.53,19.53,23600.0,17.4702,17.4702,17.4612,17.4612,23600.0
2007-09-26 13:25:00,19.53,19.54,19.51,19.54,33200.0,17.4612,17.4702,17.4434,17.4702,33200.0
2007-09-26 13:30:00,19.54,19.57,19.52,19.57,102800.0,17.4702,17.497,17.4523,17.497,102800.0
2007-09-26 13:35:00,19.56,19.56,19.51,19.51,44800.0,17.4881,17.4881,17.4434,17.4434,44800.0
2007-09-26 13:40:00,19.51,19.52,19.49,19.49,36400.0,17.4434,17.4523,17.4255,17.4255,36400.0
2007-09-26 13:45:00,19.5,19.5,19.45,19.46,32000.0,17.4344,17.4344,17.3897,17.3986,32000.0
2007-09-26 13:50:00,19.46,19.47,19.44,19.45,22400.0,17.3986,17.4076,17.3808,17.3897,22400.0
2007-09-26 13:55:00,19.44,19.45,19.41,19.42,35200.0,17.3808,17.3897,17.3539,17.3629,35200.0
2007-09-26 14:00:00,19.41,19.45,19.4,19.44,29600.0,17.3539,17.3897,17.345,17.3808,29600.0
2007-09-26 14:05:00,19.45,19.48,19.44,19.47,50000.0,17.3897,17.4165,17.3808,17.4076,50000.0
2007-09-26 14:10:00,19.48,19.48,19.45,19.47,38400.0,17.4165,17.4165,17.3897,17.4076,38400.0
2007-09-26 14:15:00,19.47,19.51,19.47,19.51,70400.0,17.4076,17.4434,17.4076,17.4434,70400.0
2007-09-26 14:20:00,19.5,19.5,19.48,19.48,17600.0,17.4344,17.4344,17.4165,17.4165,17600.0
2007-09-26 14:25:00,19.49,19.49,19.47,19.47,19200.0,17.4255,17.4255,17.4076,17.4076,19200.0
2007-09-26 14:30:00,19.47,19.48,19.47,19.47,12000.0,17.4076,17.4165,17.4076,17.4076,12000.0
2007-09-26 14:35:00,19.47,19.47,19.46,19.46,36400.0,17.4076,17.4076,17.3986,17.3986,36400.0
2007-09-26 14:40:00,19.46,19.46,19.44,19.45,84800.0,17.3986,17.3986,17.3808,17.3897,84800.0
2007-09-26 14:45:00,19.45,19.47,19.44,19.45,23600.0,17.3897,17.4076,17.3808,17.3897,23600.0
2007-09-26 14:50:00,19.45,19.48,19.45,19.47,46000.0,17.3897,17.4165,17.3897,17.4076,46000.0
2007-09-26 14:55:00,19.47,19.5,19.47,19.48,24400.0,17.4076,17.4344,17.4076,17.4165,24400.0
2007-09-26 15:00:00,19.49,19.49,19.48,19.49,18400.0,17.4255,17.4255,17.4165,17.4255,18400.0
2007-09-26 15:05:00,19.48,19.52,19.48,19.51,68400.0,17.4165,17.4523,17.4165,17.4434,68400.0
2007-09-26 15:10:00,19.51,19.54,19.51,19.53,50800.0,17.4434,17.4702,17.4434,17.4612,50800.0
2007-09-26 15:15:00,19.53,19.56,19.52,19.55,88400.0,17.4612,17.4881,17.4523,17.4791,88400.0
2007-09-26 15:20:00,19.56,19.57,19.55,19.55,149600.0,17.4881,17.497,17.4791,17.4791,149600.0
2007-09-26 15:25:00,19.55,19.55,19.53,19.53,144800.0,17.4791,17.4791,17.4612,17.4612,144800.0
2007-09-26 15:30:00,19.54,19.55,19.5,19.53,84400.0,17.4702,17.4791,17.4344,17.4612,84400.0
2007-09-26 15:35:00,19.52,19.54,19.52,19.54,76400.0,17.4523,17.4702,17.4523,17.4702,76400.0
2007-09-26 15:40:00,19.54,19.56,19.54,19.54,113200.0,17.4702,17.4881,17.4702,17.4702,113200.0
2007-09-26 15:45:00,19.54,19.58,19.54,19.55,132800.0,17.4702,17.5059,17.4702,17.4791,132800.0
2007-09-26 15:50:00,19.56,19.57,19.55,19.55,160000.0,17.4881,17.497,17.4791,17.4791,160000.0
2007-09-26 15:55:00,19.55,19.57,19.54,19.56,179200.0,17.4791,17.497,17.4702,17.4881,179200.0
2007-09-27 09:30:00,19.73,19.75,19.7,19.73,359600.0,17.64,17.6579,17.6132,17.64,359600.0
2007-09-27 09:35:00,19.74,19.84,19.73,19.82,108800.0,17.649,17.7384,17.64,17.7205,108800.0
2007-09-27 09:40:00,19.82,19.89,19.79,19.86,83600.0,17.7205,17.7831,17.6937,17.7563,83600.0
2007-09-27 09:45:00,19.85,19.85,19.8,19.81,83200.0,17.7473,17.7473,17.7026,17.7116,83200.0
2007-09-27 09:50:00,19.82,19.82,19.76,19.78,152800.0,17.7205,17.7205,17.6669,17.6848,152800.0
2007-09-27 09:55:00,19.78,19.81,19.7,19.7,305600.0,17.6848,17.7116,17.6132,17.6132,305600.0
2007-09-27 10:00:00,19.7,19.73,19.61,19.62,241600.0,17.6132,17.64,17.5328,17.5417,241600.0
2007-09-27 10:05:00,19.62,19.68,19.57,19.66,310400.0,17.5417,17.5953,17.497,17.5775,310400.0
2007-09-27 10:10:00,19.66,19.69,19.64,19.68,43600.0,17.5775,17.6043,17.5596,17.5953,43600.0
2007-09-27 10:15:00,19.68,19.77,19.67,19.75,103600.0,17.5953,17.6758,17.5864,17.6579,103600.0
2007-09-27 10:20:00,19.75,19.8,19.73,19.75,202400.0,17.6579,17.7026,17.64,17.6579,202400.0
2007-09-27 10:25:00,19.75,19.78,19.7,19.7,69200.0,17.6579,17.6848,17.6132,17.6132,69200.0
2007-09-27 10:30:00,19.71,19.71,19.64,19.66,67200.0,17.6222,17.6222,17.5596,17.5775,67200.0
2007-09-27 10:35:00,19.65,19.8,19.65,19.8,71200.0,17.5685,17.7026,17.5685,17.7026,71200.0
2007-09-27 10:40:00,19.81,19.87,19.79,19.84,239200.0,17.7116,17.7652,17.6937,17.7384,239200.0
2007-09-27 10:45:00,19.82,19.83,19.75,19.75,58800.0,17.7205,17.7295,17.6579,17.6579,58800.0
2007-09-27 10:50:00,19.77,19.77,19.74,19.75,78000.0,17.6758,17.6758,17.649,17.6579,78000.0
2007-09-27 10:55:00,19.75,19.76,19.72,19.76,82000.0,17.6579,17.6669,17.6311,17.6669,82000.0
2007-09-27 11:00:00,19.76,19.76,19.75,19.75,11200.0,17.6669,17.6669,17.6579,17.6579,11200.0
2007-09-27 11:05:00,19.75,19.79,19.75,19.77,100800.0,17.6579,17.6937,17.6579,17.6758,100800.0
2007-09-27 11:10:00,19.79,19.8,19.78,19.8,42800.0,17.6937,17.7026,17.6848,17.7026,42800.0
2007-09-27 11:15:00,19.8,19.82,19.78,19.78,49200.0,17.7026,17.7205,17.6848,17.6848,49200.0
2007-09-27 11:20:00,19.79,19.79,19.75,19.76,55200.0,17.6937,17.6937,17.6579,17.6669,55200.0
2007-09-27 11:25:00,19.75,19.76,19.71,19.73,85600.0,17.6579,17.6669,17.6222,17.64,85600.0
2007-09-27 11:30:00,19.73,19.76,19.72,19.76,29200.0,17.64,17.6669,17.6311,17.6669,29200.0
2007-09-27 11:35:00,19.76,19.8,19.76,19.78,53200.0,17.6669,17.7026,17.6669,17.6848,53200.0
2007-09-27 11:40:00,19.78,19.81,19.78,19.78,82800.0,17.6848,17.7116,17.6848,17.6848,82800.0
2007-09-27 11:45:00,19.78,19.8,19.77,19.79,33600.0,17.6848,17.7026,17.6758,17.6937,33600.0
2007-09-27 11:50:00,19.78,19.8,19.78,19.78,16000.0,17.6848,17.7026,17.6848,17.6848,16000.0
2007-09-27 11:55:00,19.78,19.78,19.77,19.78,27200.0,17.6848,17.6848,17.6758,17.6848,27200.0
2007-09-27 12:00:00,19.78,19.8,19.75,19.75,98000.0,17.6848,17.7026,17.6579,17.6579,98000.0
2007-09-27 12:05:00,19.75,19.75,19.74,19.74,47600.0,17.6579,17.6579,17.649,17.649,47600.0
2007-09-27 12:10:00,19.74,19.74,19.73,19.73,74000.0,17.649,17.649,17.64,17.64,74000.0
2007-09-27 12:15:00,19.73,19.74,19.73,19.74,60800.0,17.64,17.649,17.64,17.649,60800.0
2007-09-27 12:20:00,19.74,19.74,19.73,19.74,54800.0,17.649,17.649,17.64,17.649,54800.0
2007-09-27 12:25:00,19.75,19.75,19.74,19.75,42000.0,17.6579,17.6579,17.649,17.6579,42000.0
2007-09-27 12:30:00,19.74,19.77,19.74,19.76,48800.0,17.649,17.6758,17.649,17.6669,48800.0
2007-09-27 12:35:00,19.77,19.81,19.77,19.79,24800.0,17.6758,17.7116,17.6758,17.6937,24800.0
2007-09-27 12:40:00,19.79,19.82,19.79,19.8,27600.0,17.6937,17.7205,17.6937,17.7026,27600.0
2007-09-27 12:45:00,19.8,19.85,19.8,19.83,68400.0,17.7026,17.7473,17.7026,17.7295,68400.0
2007-09-27 12:50:00,19.84,19.86,19.83,19.86,48800.0,17.7384,17.7563,17.7295,17.7563,48800.0
2007-09-27 12:55:00,19.85,19.86,19.85,19.85,20000.0,17.7473,17.7563,17.7473,17.7473,20000.0
2007-09-27 13:00:00,19.85,19.87,19.84,19.85,50000.0,17.7473,17.7652,17.7384,17.7473,50000.0
2007-09-27 13:05:00,19.85,19.89,19.85,19.88,44400.0,17.7473,17.7831,17.7473,17.7742,44400.0
2007-09-27 13:10:00,19.89,19.95,19.88,19.94,118000.0,17.7831,17.8367,17.7742,17.8278,118000.0
2007-09-27 13:15:00,19.94,19.94,19.92,19.93,43200.0,17.8278,17.8278,17.8099,17.8189,43200.0
2007-09-27 13:20:00,19.93,19.94,19.91,19.92,54000.0,17.8189,17.8278,17.801,17.8099,54000.0
2007-09-27 13:25:00,19.91,19.91,19.86,19.86,77600.0,17.801,17.801,17.7563,17.7563,77600.0
2007-09-27 13:30:00,19.87,19.88,19.85,19.86,14000.0,17.7652,17.7742,17.7473,17.7563,14000.0
2007-09-27 13:35:00,19.86,19.86,19.84,19.85,100400.0,17.7563,17.7563,17.7384,17.7473,100400.0
2007-09-27 13:40:00,19.85,19.85,19.83,19.85,180800.0,17.7473,17.7473,17.7295,17.7473,180800.0
2007-09-27 13:45:00,19.85,19.85,19.83,19.84,88800.0,17.7473,17.7473,17.7295,17.7384,88800.0
2007-09-27 13:50:00,19.85,19.85,19.81,19.82,46800.0,17.7473,17.7473,17.7116,17.7205,46800.0
2007-09-27 13:55:00,19.82,19.84,19.81,19.82,97600.0,17.7205,17.7384,17.7116,17.7205,97600.0
2007-09-27 14:00:00,19.82,19.84,19.81,19.84,31600.0,17.7205,17.7384,17.7116,17.7384,31600.0
2007-09-27 14:05:00,19.84,19.88,19.84,19.87,48800.0,17.7384,17.7742,17.7384,17.7652,48800.0
2007-09-27 14:10:00,19.87,19.9,19.86,19.9,35200.0,17.7652,17.792,17.7563,17.792,35200.0
2007-09-27 14:15:00,19.89,19.89,19.86,19.88,80400.0,17.7831,17.7831,17.7563,17.7742,80400.0
2007-09-27 14:20:00,19.88,19.89,19.84,19.86,356400.0,17.7742,17.7831,17.7384,17.7563,356400.0
2007-09-27 14:25:00,19.86,19.93,19.85,19.93,40800.0,17.7563,17.8189,17.7473,17.8189,40800.0
2007-09-27 14:30:00,19.92,19.93,19.91,19.93,64000.0,17.8099,17.8189,17.801,17.8189,64000.0
2007-09-27 14:35:00,19.93,19.93,19.92,19.93,122000.0,17.8189,17.8189,17.8099,17.8189,122000.0
2007-09-27 14:40:00,19.93,19.93,19.9,19.91,70800.0,17.8189,17.8189,17.792,17.801,70800.0
2007-09-27 14:45:00,19.91,19.92,19.89,19.89,124800.0,17.801,17.8099,17.7831,17.7831,124800.0
2007-09-27 14:50:00,19.89,19.91,19.88,19.91,97200.0,17.7831,17.801,17.7742,17.801,97200.0
2007-09-27 14:55:00,19.91,19.93,19.91,19.92,31600.0,17.801,17.8189,17.801,17.8099,31600.0
2007-09-27 15:00:00,19.92,19.93,19.9,19.92,69200.0,17.8099,17.8189,17.792,17.8099,69200.0
2007-09-27 15:05:00,19.92,19.92,19.89,19.89,84000.0,17.8099,17.8099,17.7831,17.7831,84000.0
2007-09-27 15:10:00,19.91,19.91,19.89,19.89,48400.0,17.801,17.801,17.7831,17.7831,48400.0
2007-09-27 15:15:00,19.9,19.9,19.88,19.89,44800.0,17.792,17.792,17.7742,17.7831,44800.0
2007-09-27 15:20:00,19.9,19.93,19.9,19.92,68400.0,17.792,17.8189,17.792,17.8099,68400.0
2007-09-27 15:25:00,19.92,19.92,19.9,19.91,44400.0,17.8099,17.8099,17.792,17.801,44400.0
2007-09-27 15:30:00,19.91,19.91,19.87,19.87,50800.0,17.801,17.801,17.7652,17.7652,50800.0
2007-09-27 15:35:00,19.87,19.89,19.87,19.87,64800.0,17.7652,17.7831,17.7652,17.7652,64800.0
2007-09-27 15:40:00,19.87,19.91,19.86,19.89,78000.0,17.7652,17.801,17.7563,17.7831,78000.0
2007-09-27 15:45:00,19.89,19.91,19.89,19.9,66400.0,17.7831,17.801,17.7831,17.792,66400.0
2007-09-27 15:50:00,19.9,19.91,19.9,19.9,106000.0,17.792,17.801,17.792,17.792,106000.0
2007-09-27 15:55:00,19.9,19.93,19.9,19.93,159200.0,17.792,17.8189,17.792,17.8189,159200.0
2007-09-28 09:30:00,20.0,20.2,19.98,20.02,177600.0,17.8814,18.0603,17.8636,17.8993,177600.0
2007-09-28 09:35:00,20.02,20.04,19.94,19.95,108400.0,17.8993,17.9172,17.8278,17.8367,108400.0
2007-09-28 09:40:00,19.96,19.99,19.95,19.95,97600.0,17.8457,17.8725,17.8367,17.8367,97600.0
2007-09-28 09:45:00,19.97,20.04,19.97,20.03,32000.0,17.8546,17.9172,17.8546,17.9083,32000.0
2007-09-28 09:50:00,20.03,20.04,20.01,20.03,44800.0,17.9083,17.9172,17.8904,17.9083,44800.0
2007-09-28 09:55:00,20.03,20.04,19.98,20.0,74400.0,17.9083,17.9172,17.8636,17.8814,74400.0
2007-09-28 10:00:00,20.01,20.04,20.0,20.0,62800.0,17.8904,17.9172,17.8814,17.8814,62800.0
2007-09-28 10:05:00,20.0,20.0,19.96,19.97,57600.0,17.8814,17.8814,17.8457,17.8546,57600.0
2007-09-28 10:10:00,19.97,19.98,19.97,19.97,44400.0,17.8546,17.8636,17.8546,17.8546,44400.0
2007-09-28 10:15:00,19.98,19.98,19.95,19.97,88800.0,17.8636,17.8636,17.8367,17.8546,88800.0
2007-09-28 10:20:00,19.97,19.98,19.97,19.97,72000.0,17.8546,17.8636,17.8546,17.8546,72000.0
2007-09-28 10:25:00,19.97,19.98,19.97,19.98,41200.0,17.8546,17.8636,17.8546,17.8636,41200.0
2007-09-28 10:30:00,19.98,19.98,19.95,19.96,186800.0,17.8636,17.8636,17.8367,17.8457,186800.0
2007-09-28 10:35:00,19.95,19.96,19.94,19.96,38000.0,17.8367,17.8457,17.8278,17.8457,38000.0
2007-09-28 10:40:00,19.96,19.96,19.94,19.95,22800.0,17.8457,17.8457,17.8278,17.8367,22800.0
2007-09-28 10:45:00,19.95,19.96,19.93,19.96,98000.0,17.8367,17.8457,17.8189,17.8457,98000.0
2007-09-28 10:50:00,19.95,19.96,19.95,19.96,30400.0,17.8367,17.8457,17.8367,17.8457,30400.0
2007-09-28 10:55:00,19.96,19.97,19.96,19.96,39200.0,17.8457,17.8546,17.8457,17.8457,39200.0
2007-09-28 11:00:00,19.96,19.96,19.95,19.96,58400.0,17.8457,17.8457,17.8367,17.8457,58400.0
2007-09-28 11:05:00,19.96,19.96,19.93,19.94,32000.0,17.8457,17.8457,17.8189,17.8278,32000.0
2007-09-28 11:10:00,19.94,19.95,19.93,19.94,30000.0,17.8278,17.8367,17.8189,17.8278,30000.0
2007-09-28 11:15:00,19.94,19.94,19.93,19.94,21600.0,17.8278,17.8278,17.8189,17.8278,21600.0
2007-09-28 11:20:00,19.94,20.01,19.94,19.98,74800.0,17.8278,17.8904,17.8278,17.8636,74800.0
2007-09-28 11:25:00,19.99,20.0,19.98,19.99,17600.0,17.8725,17.8814,17.8636,17.8725,17600.0
2007-09-28 11:30:00,19.99,20.0,19.98,19.99,58000.0,17.8725,17.8814,17.8636,17.8725,58000.0
2007-09-28 11:35:00,19.98,19.99,19.95,19.96,271600.0,17.8636,17.8725,17.8367,17.8457,271600.0
2007-09-28 11:40:00,19.96,19.98,19.95,19.98,21200.0,17.8457,17.8636,17.8367,17.8636,21200.0
2007-09-28 11:45:00,19.99,20.0,19.98,19.98,22400.0,17.8725,17.8814,17.8636,17.8636,22400.0
2007-09-28 11:50:00,19.98,19.99,19.98,19.99,9600.0,17.8636,17.8725,17.8636,17.8725,9600.0
2007-09-28 11:55:00,19.99,20.0,19.98,20.0,44800.0,17.8725,17.8814,17.8636,17.8814,44800.0
2007-09-28 12:00:00,20.0,20.0,19.99,20.0,127200.0,17.8814,17.8814,17.8725,17.8814,127200.0
2007-09-28 12:05:00,20.0,20.0,20.0,20.0,15600.0,17.8814,17.8814,17.8814,17.8814,15600.0
2007-09-28 12:10:00,19.98,20.0,19.97,19.98,129600.0,17.8636,17.8814,17.8546,17.8636,129600.0
2007-09-28 12:15:00,19.97,19.98,19.92,19.94,62000.0,17.8546,17.8636,17.8099,17.8278,62000.0
2007-09-28 12:20:00,19.94,19.95,19.93,19.93,51200.0,17.8278,17.8367,17.8189,17.8189,51200.0
2007-09-28 12:25:00,19.93,19.94,19.93,19.94,48000.0,17.8189,17.8278,17.8189,17.8278,48000.0
2007-09-28 12:30:00,19.94,19.98,19.94,19.98,58000.0,17.8278,17.8636,17.8278,17.8636,58000.0
2007-09-28 12:35:00,19.98,19.98,19.98,19.98,10800.0,17.8636,17.8636,17.8636,17.8636,10800.0
2007-09-28 12:40:00,19.98,19.99,19.97,19.97,15600.0,17.8636,17.8725,17.8546,17.8546,15600.0
2007-09-28 12:45:00,19.98,19.98,19.93,19.94,30400.0,17.8636,17.8636,17.8189,17.8278,30400.0
2007-09-28 12:50:00,19.94,19.96,19.93,19.96,40400.0,17.8278,17.8457,17.8189,17.8457,40400.0
2007-09-28 12:55:00,19.97,19.97,19.95,19.95,27200.0,17.8546,17.8546,17.8367,17.8367,27200.0
2007-09-28 13:00:00,19.96,19.97,19.96,19.97,25200.0,17.8457,17.8546,17.8457,17.8546,25200.0
2007-09-28 13:05:00,19.96,19.99,19.96,19.99,28800.0,17.8457,17.8725,17.8457,17.8725,28800.0
2007-09-28 13:10:00,19.99,20.03,19.99,20.02,66400.0,17.8725,17.9083,17.8725,17.8993,66400.0
2007-09-28 13:15:00,20.02,20.05,20.01,20.05,61200.0,17.8993,17.9262,17.8904,17.9262,61200.0
2007-09-28 13:20:00,20.05,20.06,20.02,20.02,42400.0,17.9262,17.9351,17.8993,17.8993,42400.0
2007-09-28 13:25:00,20.03,20.03,20.02,20.02,28000.0,17.9083,17.9083,17.8993,17.8993,28000.0
2007-09-28 13:30:00,20.02,20.05,20.02,20.04,30000.0,17.8993,17.9262,17.8993,17.9172,30000.0
2007-09-28 13:35:00,20.04,20.07,20.04,20.04,34800.0,17.9172,17.944,17.9172,17.9172,34800.0
2007-09-28 13:40:00,20.04,20.06,20.03,20.04,28800.0,17.9172,17.9351,17.9083,17.9172,28800.0
2007-09-28 13:45:00,20.04,20.04,20.0,20.0,48000.0,17.9172,17.9172,17.8814,17.8814,48000.0
2007-09-28 13:50:00,20.0,20.01,19.99,20.01,56000.0,17.8814,17.8904,17.8725,17.8904,56000.0
2007-09-28 13:55:00,20.0,20.01,20.0,20.0,24000.0,17.8814,17.8904,17.8814,17.8814,24000.0
2007-09-28 14:00:00,20.0,20.03,20.0,20.03,48000.0,17.8814,17.9083,17.8814,17.9083,48000.0
2007-09-28 14:05:00,20.03,20.03,20.02,20.02,31600.0,17.9083,17.9083,17.8993,17.8993,31600.0
2007-09-28 14:10:00,20.02,20.02,19.99,20.0,60800.0,17.8993,17.8993,17.8725,17.8814,60800.0
2007-09-28 14:15:00,20.0,20.03,20.0,20.01,23600.0,17.8814,17.9083,17.8814,17.8904,23600.0
2007-09-28 14:20:00,20.01,20.01,19.99,20.01,34400.0,17.8904,17.8904,17.8725,17.8904,34400.0
2007-09-28 14:25:00,20.01,20.02,19.99,19.99,37600.0,17.8904,17.8993,17.8725,17.8725,37600.0
2007-09-28 14:30:00,19.99,19.99,19.94,19.96,67200.0,17.8725,17.8725,17.8278,17.8457,67200.0
2007-09-28 14:35:00,19.96,19.96,19.96,19.96,28000.0,17.8457,17.8457,17.8457,17.8457,28000.0
2007-09-28 14:40:00,19.96,19.98,19.96,19.98,26800.0,17.8457,17.8636,17.8457,17.8636,26800.0
2007-09-28 14:45:00,19.97,19.97,19.93,19.93,82400.0,17.8546,17.8546,17.8189,17.8189,82400.0
2007-09-28 14:50:00,19.93,19.95,19.93,19.94,72400.0,17.8189,17.8367,17.8189,17.8278,72400.0
2007-09-28 14:55:00,19.94,19.94,19.92,19.94,74000.0,17.8278,17.8278,17.8099,17.8278,74000.0
2007-09-28 15:00:00,19.93,19.95,19.93,19.94,77200.0,17.8189,17.8367,17.8189,17.8278,77200.0
2007-09-28 15:05:00,19.94,19.94,19.9,19.9,108400.0,17.8278,17.8278,17.792,17.792,108400.0
2007-09-28 15:10:00,19.89,19.89,19.84,19.84,83600.0,17.7831,17.7831,17.7384,17.7384,83600.0
2007-09-28 15:15:00,19.84,19.88,19.81,19.87,119600.0,17.7384,17.7742,17.7116,17.7652,119600.0
2007-09-28 15:20:00,19.88,19.89,19.86,19.89,52400.0,17.7742,17.7831,17.7563,17.7831,52400.0
2007-09-28 15:25:00,19.89,19.89,19.87,19.89,46000.0,17.7831,17.7831,17.7652,17.7831,46000.0
2007-09-28 15:30:00,19.89,19.93,19.89,19.93,56000.0,17.7831,17.8189,17.7831,17.8189,56000.0
2007-09-28 15:35:00,19.93,19.93,19.9,19.9,53200.0,17.8189,17.8189,17.792,17.792,53200.0
2007-09-28 15:40:00,19.9,19.91,19.87,19.87,70400.0,17.792,17.801,17.7652,17.7652,70400.0
2007-09-28 15:45:00,19.88,19.92,19.87,19.92,106400.0,17.7742,17.8099,17.7652,17.8099,106400.0
2007-09-28 15:50:00,19.92,19.93,19.91,19.91,117200.0,17.8099,17.8189,17.801,17.801,117200.0
2007-09-28 15:55:00,19.91,19.95,19.91,19.95,282000.0,17.801,17.8367,17.801,17.8367,282000.0
2007-10-01 09:30:00,20.11,20.11,19.96,20.02,103600.0,17.9798,17.9798,17.8457,17.8993,103600.0
2007-10-01 09:35:00,20.01,20.23,20.01,20.23,68800.0,17.8904,18.0871,17.8904,18.0871,68800.0
2007-10-01 09:40:00,20.23,20.25,20.21,20.23,89200.0,18.0871,18.105,18.0692,18.0871,89200.0
2007-10-01 09:45:00,20.23,20.34,20.22,20.34,165600.0,18.0871,18.1854,18.0781,18.1854,165600.0
2007-10-01 09:50:00,20.34,20.35,20.3,20.31,55200.0,18.1854,18.1944,18.1497,18.1586,55200.0
2007-10-01 09:55:00,20.31,20.35,20.3,20.32,65200.0,18.1586,18.1944,18.1497,18.1675,65200.0
2007-10-01 10:00:00,20.33,20.42,20.3,20.41,116800.0,18.1765,18.257,18.1497,18.248,116800.0
2007-10-01 10:05:00,20.41,20.56,20.4,20.54,286800.0,18.248,18.3821,18.2391,18.3642,286800.0
2007-10-01 10:10:00,20.53,20.56,20.53,20.55,61600.0,18.3553,18.3821,18.3553,18.3732,61600.0
2007-10-01 10:15:00,20.55,20.64,20.54,20.6,297600.0,18.3732,18.4537,18.3642,18.4179,297600.0
2007-10-01 10:20:00,20.6,20.6,20.49,20.53,152800.0,18.4179,18.4179,18.3195,18.3553,152800.0
2007-10-01 10:25:00,20.53,20.53,20.43,20.47,128000.0,18.3553,18.3553,18.2659,18.3017,128000.0
2007-10-01 10:30:00,20.47,20.5,20.38,20.41,153600.0,18.3017,18.3285,18.2212,18.248,153600.0
2007-10-01 10:35:00,20.4,20.42,20.28,20.3,70400.0,18.2391,18.257,18.1318,18.1497,70400.0
2007-10-01 10:40:00,20.29,20.29,20.22,20.22,81200.0,18.1407,18.1407,18.0781,18.0781,81200.0
2007-10-01 10:45:00,20.22,20.28,20.22,20.27,80800.0,18.0781,18.1318,18.0781,18.1228,80800.0
2007-10-01 10:50:00,20.27,20.31,20.27,20.28,99600.0,18.1228,18.1586,18.1228,18.1318,99600.0
2007-10-01 10:55:00,20.28,20.31,20.28,20.28,147200.0,18.1318,18.1586,18.1318,18.1318,147200.0
2007-10-01 11:00:00,20.28,20.31,20.28,20.31,50000.0,18.1318,18.1586,18.1318,18.1586,50000.0
2007-10-01 11:05:00,20.3,20.33,20.29,20.31,15600.0,18.1497,18.1765,18.1407,18.1586,15600.0
2007-10-01 11:10:00,20.33,20.33,20.31,20.32,33600.0,18.1765,18.1765,18.1586,18.1675,33600.0
2007-10-01 11:15:00,20.33,20.34,20.31,20.33,60000.0,18.1765,18.1854,18.1586,18.1765,60000.0
2007-10-01 11:20:00,20.33,20.36,20.32,20.36,40800.0,18.1765,18.2033,18.1675,18.2033,40800.0
2007-10-01 11:25:00,20.36,20.36,20.34,20.35,50800.0,18.2033,18.2033,18.1854,18.1944,50800.0
2007-10-01 11:30:00,20.35,20.41,20.35,20.41,48800.0,18.1944,18.248,18.1944,18.248,48800.0
2007-10-01 11:35:00,20.41,20.43,20.41,20.43,25600.0,18.248,18.2659,18.248,18.2659,25600.0
2007-10-01 11:40:00,20.42,20.44,20.41,20.44,29600.0,18.257,18.2748,18.248,18.2748,29600.0
2007-10-01 11:45:00,20.43,20.48,20.43,20.46,132000.0,18.2659,18.3106,18.2659,18.2927,132000.0
2007-10-01 11:50:00,20.46,20.51,20.46,20.51,68400.0,18.2927,18.3374,18.2927,18.3374,68400.0
2007-10-01 11:55:00,20.51,20.54,20.51,20.51,90800.0,18.3374,18.3642,18.3374,18.3374,90800.0
2007-10-01 12:00:00,20.52,20.52,20.5,20.51,204800.0,18.3464,18.3464,18.3285,18.3374,204800.0
2007-10-01 12:05:00,20.51,20.52,20.51,20.51,114000.0,18.3374,18.3464,18.3374,18.3374,114000.0
2007-10-01 12:10:00,20.51,20.53,20.51,20.51,146400.0,18.3374,18.3553,18.3374,18.3374,146400.0
2007-10-01 12:15:00,20.51,20.51,20.44,20.44,140400.0,18.3374,18.3374,18.2748,18.2748,140400.0
2007-10-01 12:20:00,20.44,20.44,20.41,20.42,86400.0,18.2748,18.2748,18.248,18.257,86400.0
2007-10-01 12:25:00,20.42,20.42,20.38,20.4,105600.0,18.257,18.257,18.2212,18.2391,105600.0
2007-10-01 12:30:00,20.4,20.4,20.37,20.37,36400.0,18.2391,18.2391,18.2123,18.2123,36400.0
2007-10-01 12:35:00,20.38,20.38,20.37,20.37,20000.0,18.2212,18.2212,18.2123,18.2123,20000.0
2007-10-01 12:40:00,20.37,20.37,20.32,20.32,44800.0,18.2123,18.2123,18.1675,18.1675,44800.0
2007-10-01 12:45:00,20.33,20.35,20.32,20.35,92800.0,18.1765,18.1944,18.1675,18.1944,92800.0
2007-10-01 12:50:00,20.34,20.34,20.32,20.33,32800.0,18.1854,18.1854,18.1675,18.1765,32800.0
2007-10-01 12:55:00,20.33,20.33,20.3,20.33,115200.0,18.1765,18.1765,18.1497,18.1765,115200.0
2007-10-01 13:00:00,20.32,20.34,20.32,20.32,71200.0,18.1675,18.1854,18.1675,18.1675,71200.0
2007-10-01 13:05:00,20.34,20.34,20.32,20.32,23600.0,18.1854,18.1854,18.1675,18.1675,23600.0
2007-10-01 13:10:00,20.32,20.34,20.32,20.33,32400.0,18.1675,18.1854,18.1675,18.1765,32400.0
2007-10-01 13:15:00,20.34,20.38,20.33,20.38,62800.0,18.1854,18.2212,18.1765,18.2212,62800.0
2007-10-01 13:20:00,20.37,20.4,20.37,20.4,73200.0,18.2123,18.2391,18.2123,18.2391,73200.0
2007-10-01 13:25:00,20.41,20.41,20.39,20.4,93200.0,18.248,18.248,18.2301,18.2391,93200.0
2007-10-01 13:30:00,20.4,20.4,20.38,20.38,25600.0,18.2391,18.2391,18.2212,18.2212,25600.0
2007-10-01 13:35:00,20.38,20.4,20.38,20.39,42400.0,18.2212,18.2391,18.2212,18.2301,42400.0
2007-10-01 13:40:00,20.39,20.42,20.39,20.42,69200.0,18.2301,18.257,18.2301,18.257,69200.0
2007-10-01 13:45:00,20.42,20.45,20.41,20.45,69600.0,18.257,18.2838,18.248,18.2838,69600.0
2007-10-01 13:50:00,20.45,20.47,20.45,20.47,40800.0,18.2838,18.3017,18.2838,18.3017,40800.0
2007-10-01 13:55:00,20.46,20.48,20.45,20.48,46400.0,18.2927,18.3106,18.2838,18.3106,46400.0
2007-10-01 14:00:00,20.48,20.52,20.48,20.52,91600.0,18.3106,18.3464,18.3106,18.3464,91600.0
2007-10-01 14:05:00,20.51,20.52,20.5,20.52,42400.0,18.3374,18.3464,18.3285,18.3464,42400.0
2007-10-01 14:10:00,20.53,20.53,20.5,20.52,36400.0,18.3553,18.3553,18.3285,18.3464,36400.0
2007-10-01 14:15:00,20.53,20.53,20.5,20.5,36800.0,18.3553,18.3553,18.3285,18.3285,36800.0
2007-10-01 14:20:00,20.51,20.51,20.48,20.48,49600.0,18.3374,18.3374,18.3106,18.3106,49600.0
2007-10-01 14:25:00,20.48,20.49,20.47,20.48,24000.0,18.3106,18.3195,18.3017,18.3106,24000.0
2007-10-01 14:30:00,20.48,20.5,20.47,20.49,26400.0,18.3106,18.3285,18.3017,18.3195,26400.0
2007-10-01 14:35:00,20.49,20.5,20.48,20.49,38800.0,18.3195,18.3285,18.3106,18.3195,38800.0
2007-10-01 14:40:00,20.49,20.55,20.49,20.55,82000.0,18.3195,18.3732,18.3195,18.3732,82000.0
2007-10-01 14:45:00,20.55,20.56,20.52,20.54,51600.0,18.3732,18.3821,18.3464,18.3642,51600.0
2007-10-01 14:50:00,20.53,20.64,20.53,20.58,182800.0,18.3553,18.4537,18.3553,18.4,182800.0
2007-10-01 14:55:00,20.57,20.59,20.55,20.58,58000.0,18.3911,18.4089,18.3732,18.4,58000.0
2007-10-01 15:00:00,20.58,20.59,20.57,20.58,31600.0,18.4,18.4089,18.3911,18.4,31600.0
2007-10-01 15:05:00,20.58,20.6,20.58,20.59,68800.0,18.4,18.4179,18.4,18.4089,68800.0
2007-10-01 15:10:00,20.59,20.59,20.57,20.57,29200.0,18.4089,18.4089,18.3911,18.3911,29200.0
2007-10-01 15:15:00,20.57,20.58,20.55,20.55,49600.0,18.3911,18.4,18.3732,18.3732,49600.0
2007-10-01 15:20:00,20.55,20.56,20.53,20.54,60000.0,18.3732,18.3821,18.3553,18.3642,60000.0
2007-10-01 15:25:00,20.54,20.56,20.53,20.56,132400.0,18.3642,18.3821,18.3553,18.3821,132400.0
2007-10-01 15:30:00,20.55,20.56,20.5,20.5,97600.0,18.3732,18.3821,18.3285,18.3285,97600.0
2007-10-01 15:35:00,20.5,20.5,20.47,20.49,141600.0,18.3285,18.3285,18.3017,18.3195,141600.0
2007-10-01 15:40:00,20.49,20.5,20.44,20.45,160400.0,18.3195,18.3285,18.2748,18.2838,160400.0
2007-10-01 15:45:00,20.45,20.52,20.45,20.52,169200.0,18.2838,18.3464,18.2838,18.3464,169200.0
2007-10-01 15:50:00,20.53,20.58,20.53,20.57,185600.0,18.3553,18.4,18.3553,18.3911,185600.0
2007-10-01 15:55:00,20.57,20.61,20.57,20.61,254400.0,18.3911,18.4268,18.3911,18.4268,254400.0
2007-10-02 09:30:00,20.61,20.61,20.51,20.57,65200.0,18.4268,18.4268,18.3374,18.3911,65200.0
2007-10-02 09:35:00,20.57,20.64,20.54,20.61,59200.0,18.3911,18.4537,18.3642,18.4268,59200.0
2007-10-02 09:40:00,20.63,20.63,20.57,20.58,57600.0,18.4447,18.4447,18.3911,18.4,57600.0
2007-10-02 09:45:00,20.58,20.59,20.47,20.48,74400.0,18.4,18.4089,18.3017,18.3106,74400.0
2007-10-02 09:50:00,20.48,20.53,20.48,20.5,68000.0,18.3106,18.3553,18.3106,18.3285,68000.0
2007-10-02 09:55:00,20.51,20.53,20.5,20.53,37200.0,18.3374,18.3553,18.3285,18.3553,37200.0
2007-10-02 10:00:00,20.5,20.52,20.44,20.52,63200.0,18.3285,18.3464,18.2748,18.3464,63200.0
2007-10-02 10:05:00,20.51,20.52,20.48,20.5,34000.0,18.3374,18.3464,18.3106,18.3285,34000.0
2007-10-02 10:10:00,20.51,20.51,20.47,20.5,43200.0,18.3374,18.3374,18.3017,18.3285,43200.0
2007-10-02 10:15:00,20.49,20.53,20.49,20.49,61200.0,18.3195,18.3553,18.3195,18.3195,61200.0
2007-10-02 10:20:00,20.48,20.5,20.45,20.45,122800.0,18.3106,18.3285,18.2838,18.2838,122800.0
2007-10-02 10:25:00,20.45,20.5,20.44,20.45,67600.0,18.2838,18.3285,18.2748,18.2838,67600.0
2007-10-02 10:30:00,20.45,20.46,20.39,20.43,145600.0,18.2838,18.2927,18.2301,18.2659,145600.0
2007-10-02 10:35:00,20.43,20.43,20.39,20.43,48400.0,18.2659,18.2659,18.2301,18.2659,48400.0
2007-10-02 10:40:00,20.43,20.47,20.43,20.44,46400.0,18.2659,18.3017,18.2659,18.2748,46400.0
2007-10-02 10:45:00,20.45,20.46,20.42,20.42,27600.0,18.2838,18.2927,18.257,18.257,27600.0
2007-10-02 10:50:00,20.42,20.43,20.4,20.42,116800.0,18.257,18.2659,18.2391,18.257,116800.0
2007-10-02 10:55:00,20.43,20.44,20.39,20.41,58000.0,18.2659,18.2748,18.2301,18.248,58000.0
2007-10-02 11:00:00,20.41,20.41,20.39,20.39,46000.0,18.248,18.248,18.2301,18.2301,46000.0
2007-10-02 11:05:00,20.39,20.4,20.36,20.36,40800.0,18.2301,18.2391,18.2033,18.2033,40800.0
2007-10-02 11:10:00,20.36,20.39,20.35,20.38,56000.0,18.2033,18.2301,18.1944,18.2212,56000.0
2007-10-02 11:15:00,20.38,20.39,20.38,20.39,103200.0,18.2212,18.2301,18.2212,18.2301,103200.0
2007-10-02 11:20:00,20.39,20.47,20.39,20.43,651200.0,18.2301,18.3017,18.2301,18.2659,651200.0
2007-10-02 11:25:00,20.42,20.48,20.42,20.48,22800.0,18.257,18.3106,18.257,18.3106,22800.0
2007-10-02 11:30:00,20.49,20.52,20.49,20.49,56800.0,18.3195,18.3464,18.3195,18.3195,56800.0
2007-10-02 11:35:00,20.49,20.5,20.45,20.45,24400.0,18.3195,18.3285,18.2838,18.2838,24400.0
2007-10-02 11:40:00,20.47,20.48,20.46,20.46,20000.0,18.3017,18.3106,18.2927,18.2927,20000.0
2007-10-02 11:45:00,20.47,20.48,20.47,20.47,39200.0,18.3017,18.3106,18.3017,18.3017,39200.0
2007-10-02 11:50:00,20.47,20.48,20.46,20.48,15600.0,18.3017,18.3106,18.2927,18.3106,15600.0
2007-10-02 11:55:00,20.48,20.49,20.47,20.48,13600.0,18.3106,18.3195,18.3017,18.3106,13600.0
2007-10-02 12:00:00,20.48,20.48,20.45,20.45,27600.0,18.3106,18.3106,18.2838,18.2838,27600.0
2007-10-02 12:05:00,20.46,20.47,20.45,20.46,32000.0,18.2927,18.3017,18.2838,18.2927,32000.0
2007-10-02 12:10:00,20.45,20.49,20.45,20.46,37600.0,18.2838,18.3195,18.2838,18.2927,37600.0
2007-10-02 12:15:00,20.46,20.46,20.45,20.45,10800.0,18.2927,18.2927,18.2838,18.2838,10800.0
2007-10-02 12:20:00,20.45,20.47,20.45,20.46,26800.0,18.2838,18.3017,18.2838,18.2927,26800.0
2007-10-02 12:25:00,20.45,20.46,20.44,20.45,60400.0,18.2838,18.2927,18.2748,18.2838,60400.0
2007-10-02 12:30:00,20.45,20.45,20.39,20.39,50800.0,18.2838,18.2838,18.2301,18.2301,50800.0
2007-10-02 12:35:00,20.39,20.43,20.39,20.42,20400.0,18.2301,18.2659,18.2301,18.257,20400.0
2007-10-02 12:40:00,20.42,20.43,20.41,20.43,9600.0,18.257,18.2659,18.248,18.2659,9600.0
2007-10-02 12:45:00,20.43,20.44,20.42,20.44,6800.0,18.2659,18.2748,18.257,18.2748,6800.0
2007-10-02 12:50:00,20.45,20.45,20.43,20.44,17200.0,18.2838,18.2838,18.2659,18.2748,17200.0
2007-10-02 12:55:00,20.45,20.45,20.43,20.45,4000.0,18.2838,18.2838,18.2659,18.2838,4000.0
2007-10-02 13:00:00,20.44,20.47,20.44,20.47,16000.0,18.2748,18.3017,18.2748,18.3017,16000.0
2007-10-02 13:05:00,20.47,20.47,20.45,20.47,57600.0,18.3017,18.3017,18.2838,18.3017,57600.0
2007-10-02 13:10:00,20.47,20.47,20.45,20.46,12400.0,18.3017,18.3017,18.2838,18.2927,12400.0
2007-10-02 13:15:00,20.45,20.45,20.43,20.43,20000.0,18.2838,18.2838,18.2659,18.2659,20000.0
2007-10-02 13:20:00,20.43,20.43,20.41,20.41,59600.0,18.2659,18.2659,18.248,18.248,59600.0
2007-10-02 13:25:00,20.42,20.42,20.36,20.38,67200.0,18.257,18.257,18.2033,18.2212,67200.0
2007-10-02 13:30:00,20.38,20.38,20.38,20.38,38400.0,18.2212,18.2212,18.2212,18.2212,38400.0
2007-10-02 13:35:00,20.38,20.39,20.33,20.33,140800.0,18.2212,18.2301,18.1765,18.1765,140800.0
2007-10-02 13:40:00,20.33,20.37,20.33,20.34,86000.0,18.1765,18.2123,18.1765,18.1854,86000.0
2007-10-02 13:45:00,20.34,20.34,20.29,20.31,99600.0,18.1854,18.1854,18.1407,18.1586,99600.0
2007-10-02 13:50:00,20.31,20.33,20.31,20.32,131600.0,18.1586,18.1765,18.1586,18.1675,131600.0
2007-10-02 13:55:00,20.32,20.33,20.31,20.31,34000.0,18.1675,18.1765,18.1586,18.1586,34000.0
2007-10-02 14:00:00,20.31,20.32,20.31,20.32,20000.0,18.1586,18.1675,18.1586,18.1675,20000.0
2007-10-02 14:05:00,20.32,20.32,20.29,20.29,41200.0,18.1675,18.1675,18.1407,18.1407,41200.0
2007-10-02 14:10:00,20.29,20.33,20.29,20.33,41200.0,18.1407,18.1765,18.1407,18.1765,41200.0
2007-10-02 14:15:00,20.33,20.38,20.33,20.37,50000.0,18.1765,18.2212,18.1765,18.2123,50000.0
2007-10-02 14:20:00,20.37,20.37,20.35,20.36,122000.0,18.2123,18.2123,18.1944,18.2033,122000.0
2007-10-02 14:25:00,20.36,20.39,20.36,20.38,28800.0,18.2033,18.2301,18.2033,18.2212,28800.0
2007-10-02 14:30:00,20.38,20.44,20.38,20.42,148400.0,18.2212,18.2748,18.2212,18.257,148400.0
2007-10-02 14:35:00,20.41,20.45,20.36,20.45,251600.0,18.248,18.2838,18.2033,18.2838,251600.0
2007-10-02 14:40:00,20.45,20.45,20.43,20.44,56800.0,18.2838,18.2838,18.2659,18.2748,56800.0
2007-10-02 14:45:00,20.44,20.46,20.43,20.44,86400.0,18.2748,18.2927,18.2659,18.2748,86400.0
2007-10-02 14:50:00,20.44,20.44,20.42,20.43,46000.0,18.2748,18.2748,18.257,18.2659,46000.0
2007-10-02 14:55:00,20.44,20.45,20.43,20.43,36000.0,18.2748,18.2838,18.2659,18.2659,36000.0
2007-10-02 15:00:00,20.43,20.44,20.42,20.42,20400.0,18.2659,18.2748,18.257,18.257,20400.0
2007-10-02 15:05:00,20.42,20.45,20.42,20.44,48000.0,18.257,18.2838,18.257,18.2748,48000.0
2007-10-02 15:10:00,20.43,20.44,20.41,20.41,32400.0,18.2659,18.2748,18.248,18.248,32400.0
2007-10-02 15:15:00,20.41,20.43,20.41,20.43,32400.0,18.248,18.2659,18.248,18.2659,32400.0
2007-10-02 15:20:00,20.42,20.43,20.42,20.43,56400.0,18.257,18.2659,18.257,18.2659,56400.0
2007-10-02 15:25:00,20.43,20.44,20.42,20.44,28800.0,18.2659,18.2748,18.257,18.2748,28800.0
2007-10-02 15:30:00,20.43,20.44,20.42,20.44,40400.0,18.2659,18.2748,18.257,18.2748,40400.0
2007-10-02 15:35:00,20.44,20.49,20.44,20.45,98400.0,18.2748,18.3195,18.2748,18.2838,98400.0
2007-10-02 15:40:00,20.45,20.47,20.43,20.44,180000.0,18.2838,18.3017,18.2659,18.2748,180000.0
2007-10-02 15:45:00,20.44,20.46,20.43,20.45,116000.0,18.2748,18.2927,18.2659,18.2838,116000.0
2007-10-02 15:50:00,20.45,20.47,20.43,20.47,96000.0,18.2838,18.3017,18.2659,18.3017,96000.0
2007-10-02 15:55:00,20.47,20.52,20.47,20.52,168800.0,18.3017,18.3464,18.3017,18.3464,168800.0
2007-10-03 09:30:00,20.55,20.56,20.47,20.49,151600.0,18.3732,18.3821,18.3017,18.3195,151600.0
2007-10-03 09:35:00,20.49,20.5,20.47,20.48,19600.0,18.3195,18.3285,18.3017,18.3106,19600.0
2007-10-03 09:40:00,20.48,20.51,20.43,20.44,71600.0,18.3106,18.3374,18.2659,18.2748,71600.0
2007-10-03 09:45:00,20.44,20.49,20.43,20.46,58800.0,18.2748,18.3195,18.2659,18.2927,58800.0
2007-10-03 09:50:00,20.47,20.55,20.46,20.53,112400.0,18.3017,18.3732,18.2927,18.3553,112400.0
2007-10-03 09:55:00,20.51,20.52,20.47,20.5,39600.0,18.3374,18.3464,18.3017,18.3285,39600.0
2007-10-03 10:00:00,20.51,20.53,20.47,20.5,112000.0,18.3374,18.3553,18.3017,18.3285,112000.0
2007-10-03 10:05:00,20.51,20.61,20.5,20.59,53600.0,18.3374,18.4268,18.3285,18.4089,53600.0
2007-10-03 10:10:00,20.59,20.64,20.59,20.64,32000.0,18.4089,18.4537,18.4089,18.4537,32000.0
2007-10-03 10:15:00,20.64,20.67,20.61,20.62,56000.0,18.4537,18.4805,18.4268,18.4358,56000.0
2007-10-03 10:20:00,20.62,20.71,20.61,20.68,78800.0,18.4358,18.5162,18.4268,18.4894,78800.0
2007-10-03 10:25:00,20.69,20.69,20.61,20.63,55200.0,18.4984,18.4984,18.4268,18.4447,55200.0
2007-10-03 10:30:00,20.64,20.64,20.6,20.6,40800.0,18.4537,18.4537,18.4179,18.4179,40800.0
2007-10-03 10:35:00,20.59,20.6,20.5,20.5,150000.0,18.4089,18.4179,18.3285,18.3285,150000.0
2007-10-03 10:40:00,20.5,20.51,20.5,20.51,47200.0,18.3285,18.3374,18.3285,18.3374,47200.0
2007-10-03 10:45:00,20.5,20.53,20.5,20.53,19200.0,18.3285,18.3553,18.3285,18.3553,19200.0
2007-10-03 10:50:00,20.53,20.64,20.53,20.63,28400.0,18.3553,18.4537,18.3553,18.4447,28400.0
2007-10-03 10:55:00,20.63,20.64,20.59,20.59,78800.0,18.4447,18.4537,18.4089,18.4089,78800.0
2007-10-03 11:00:00,20.58,20.59,20.55,20.58,42400.0,18.4,18.4089,18.3732,18.4,42400.0
2007-10-03 11:05:00,20.58,20.64,20.58,20.63,41200.0,18.4,18.4537,18.4,18.4447,41200.0
2007-10-03 11:10:00,20.64,20.65,20.61,20.62,39200.0,18.4537,18.4626,18.4268,18.4358,39200.0
2007-10-03 11:15:00,20.63,20.68,20.62,20.68,17600.0,18.4447,18.4894,18.4358,18.4894,17600.0
2007-10-03 11:20:00,20.67,20.7,20.67,20.69,64800.0,18.4805,18.5073,18.4805,18.4984,64800.0
2007-10-03 11:25:00,20.68,20.68,20.67,20.67,24400.0,18.4894,18.4894,18.4805,18.4805,24400.0
2007-10-03 11:30:00,20.67,20.68,20.65,20.67,43600.0,18.4805,18.4894,18.4626,18.4805,43600.0
2007-10-03 11:35:00,20.67,20.67,20.66,20.67,24000.0,18.4805,18.4805,18.4715,18.4805,24000.0
2007-10-03 11:40:00,20.67,20.68,20.67,20.68,79600.0,18.4805,18.4894,18.4805,18.4894,79600.0
2007-10-03 11:45:00,20.68,20.68,20.66,20.67,70000.0,18.4894,18.4894,18.4715,18.4805,70000.0
2007-10-03 11:50:00,20.67,20.7,20.66,20.68,141600.0,18.4805,18.5073,18.4715,18.4894,141600.0
2007-10-03 11:55:00,20.68,20.69,20.68,20.68,10400.0,18.4894,18.4984,18.4894,18.4894,10400.0
2007-10-03 12:00:00,20.68,20.74,20.68,20.73,35600.0,18.4894,18.5431,18.4894,18.5341,35600.0
2007-10-03 12:05:00,20.73,20.75,20.73,20.74,75200.0,18.5341,18.552,18.5341,18.5431,75200.0
2007-10-03 12:10:00,20.74,20.75,20.74,20.74,10400.0,18.5431,18.552,18.5431,18.5431,10400.0
2007-10-03 12:15:00,20.74,20.74,20.73,20.73,41200.0,18.5431,18.5431,18.5341,18.5341,41200.0
2007-10-03 12:20:00,20.72,20.72,20.69,20.7,36000.0,18.5252,18.5252,18.4984,18.5073,36000.0
2007-10-03 12:25:00,20.7,20.7,20.68,20.69,26000.0,18.5073,18.5073,18.4894,18.4984,26000.0
2007-10-03 12:30:00,20.69,20.7,20.68,20.68,35200.0,18.4984,18.5073,18.4894,18.4894,35200.0
2007-10-03 12:35:00,20.67,20.69,20.67,20.68,39600.0,18.4805,18.4984,18.4805,18.4894,39600.0
2007-10-03 12:40:00,20.68,20.69,20.67,20.68,12800.0,18.4894,18.4984,18.4805,18.4894,12800.0
2007-10-03 12:45:00,20.68,20.68,20.67,20.68,51200.0,18.4894,18.4894,18.4805,18.4894,51200.0
2007-10-03 12:50:00,20.68,20.69,20.68,20.68,19600.0,18.4894,18.4984,18.4894,18.4894,19600.0
2007-10-03 12:55:00,20.69,20.71,20.68,20.71,37200.0,18.4984,18.5162,18.4894,18.5162,37200.0
2007-10-03 13:00:00,20.71,20.75,20.71,20.74,70800.0,18.5162,18.552,18.5162,18.5431,70800.0
2007-10-03 13:05:00,20.74,20.75,20.72,20.73,51600.0,18.5431,18.552,18.5252,18.5341,51600.0
2007-10-03 13:10:00,20.73,20.73,20.66,20.68,41600.0,18.5341,18.5341,18.4715,18.4894,41600.0
2007-10-03 13:15:00,20.68,20.69,20.68,20.69,14800.0,18.4894,18.4984,18.4894,18.4984,14800.0
2007-10-03 13:20:00,20.69,20.69,20.65,20.65,61200.0,18.4984,18.4984,18.4626,18.4626,61200.0
2007-10-03 13:25:00,20.65,20.68,20.65,20.68,17600.0,18.4626,18.4894,18.4626,18.4894,17600.0
2007-10-03 13:30:00,20.67,20.68,20.65,20.65,71600.0,18.4805,18.4894,18.4626,18.4626,71600.0
2007-10-03 13:35:00,20.65,20.65,20.63,20.63,48800.0,18.4626,18.4626,18.4447,18.4447,48800.0
2007-10-03 13:40:00,20.63,20.65,20.62,20.64,40400.0,18.4447,18.4626,18.4358,18.4537,40400.0
2007-10-03 13:45:00,20.64,20.65,20.63,20.65,30000.0,18.4537,18.4626,18.4447,18.4626,30000.0
2007-10-03 13:50:00,20.65,20.67,20.65,20.67,19600.0,18.4626,18.4805,18.4626,18.4805,19600.0
2007-10-03 13:55:00,20.67,20.68,20.66,20.68,26800.0,18.4805,18.4894,18.4715,18.4894,26800.0
2007-10-03 14:00:00,20.68,20.71,20.68,20.7,44000.0,18.4894,18.5162,18.4894,18.5073,44000.0
2007-10-03 14:05:00,20.69,20.69,20.66,20.66,32800.0,18.4984,18.4984,18.4715,18.4715,32800.0
2007-10-03 14:10:00,20.66,20.67,20.63,20.66,44400.0,18.4715,18.4805,18.4447,18.4715,44400.0
2007-10-03 14:15:00,20.66,20.67,20.66,20.67,35200.0,18.4715,18.4805,18.4715,18.4805,35200.0
2007-10-03 14:20:00,20.67,20.68,20.67,20.67,31200.0,18.4805,18.4894,18.4805,18.4805,31200.0
2007-10-03 14:25:00,20.67,20.67,20.66,20.66,60400.0,18.4805,18.4805,18.4715,18.4715,60400.0
2007-10-03 14:30:00,20.66,20.66,20.63,20.63,48000.0,18.4715,18.4715,18.4447,18.4447,48000.0
2007-10-03 14:35:00,20.64,20.64,20.57,20.57,90800.0,18.4537,18.4537,18.3911,18.3911,90800.0
2007-10-03 14:40:00,20.57,20.59,20.56,20.59,35600.0,18.3911,18.4089,18.3821,18.4089,35600.0
2007-10-03 14:45:00,20.59,20.59,20.52,20.54,78800.0,18.4089,18.4089,18.3464,18.3642,78800.0
2007-10-03 14:50:00,20.54,20.57,20.54,20.57,21600.0,18.3642,18.3911,18.3642,18.3911,21600.0
2007-10-03 14:55:00,20.57,20.64,20.57,20.63,60800.0,18.3911,18.4537,18.3911,18.4447,60800.0
2007-10-03 15:00:00,20.63,20.63,20.62,20.63,58400.0,18.4447,18.4447,18.4358,18.4447,58400.0
2007-10-03 15:05:00,20.63,20.65,20.63,20.63,147600.0,18.4447,18.4626,18.4447,18.4447,147600.0
2007-10-03 15:10:00,20.63,20.67,20.63,20.67,144400.0,18.4447,18.4805,18.4447,18.4805,144400.0
2007-10-03 15:15:00,20.67,20.68,20.66,20.68,32000.0,18.4805,18.4894,18.4715,18.4894,32000.0
2007-10-03 15:20:00,20.68,20.69,20.67,20.68,24000.0,18.4894,18.4984,18.4805,18.4894,24000.0
2007-10-03 15:25:00,20.69,20.69,20.67,20.68,67600.0,18.4984,18.4984,18.4805,18.4894,67600.0
2007-10-03 15:30:00,20.68,20.71,20.68,20.69,63600.0,18.4894,18.5162,18.4894,18.4984,63600.0
2007-10-03 15:35:00,20.7,20.75,20.69,20.72,126800.0,18.5073,18.552,18.4984,18.5252,126800.0
2007-10-03 15:40:00,20.72,20.72,20.68,20.69,82000.0,18.5252,18.5252,18.4894,18.4984,82000.0
2007-10-03 15:45:00,20.69,20.74,20.69,20.74,96000.0,18.4984,18.5431,18.4984,18.5431,96000.0
2007-10-03 15:50:00,20.74,20.74,20.72,20.73,82400.0,18.5431,18.5431,18.5252,18.5341,82400.0
2007-10-03 15:55:00,20.73,20.75,20.7,20.71,96400.0,18.5341,18.552,18.5073,18.5162,96400.0
2007-10-04 09:30:00,20.79,20.93,20.77,20.83,313600.0,18.5878,18.7129,18.5699,18.6235,313600.0
2007-10-04 09:35:00,20.84,20.84,20.78,20.8,69200.0,18.6325,18.6325,18.5788,18.5967,69200.0
2007-10-04 09:40:00,20.82,20.9,20.82,20.86,42000.0,18.6146,18.6861,18.6146,18.6503,42000.0
2007-10-04 09:45:00,20.86,20.86,20.83,20.86,40000.0,18.6503,18.6503,18.6235,18.6503,40000.0
2007-10-04 09:50:00,20.86,20.87,20.8,20.8,92400.0,18.6503,18.6593,18.5967,18.5967,92400.0
2007-10-04 09:55:00,20.79,20.85,20.74,20.85,125600.0,18.5878,18.6414,18.5431,18.6414,125600.0
2007-10-04 10:00:00,20.84,20.84,20.78,20.79,46800.0,18.6325,18.6325,18.5788,18.5878,46800.0
2007-10-04 10:05:00,20.78,20.78,20.7,20.71,56000.0,18.5788,18.5788,18.5073,18.5162,56000.0
2007-10-04 10:10:00,20.71,20.8,20.71,20.77,116000.0,18.5162,18.5967,18.5162,18.5699,116000.0
2007-10-04 10:15:00,20.78,20.79,20.75,20.79,78000.0,18.5788,18.5878,18.552,18.5878,78000.0
2007-10-04 10:20:00,20.8,20.8,20.78,20.79,36800.0,18.5967,18.5967,18.5788,18.5878,36800.0
2007-10-04 10:25:00,20.79,20.8,20.73,20.74,66400.0,18.5878,18.5967,18.5341,18.5431,66400.0
2007-10-04 10:30:00,20.73,20.78,20.73,20.77,46800.0,18.5341,18.5788,18.5341,18.5699,46800.0
2007-10-04 10:35:00,20.76,20.8,20.76,20.77,38800.0,18.5609,18.5967,18.5609,18.5699,38800.0
2007-10-04 10:40:00,20.76,20.83,20.75,20.83,54000.0,18.5609,18.6235,18.552,18.6235,54000.0
2007-10-04 10:45:00,20.82,20.86,20.81,20.82,42000.0,18.6146,18.6503,18.6056,18.6146,42000.0
2007-10-04 10:50:00,20.83,20.86,20.82,20.85,32400.0,18.6235,18.6503,18.6146,18.6414,32400.0
2007-10-04 10:55:00,20.84,20.85,20.83,20.84,12400.0,18.6325,18.6414,18.6235,18.6325,12400.0
2007-10-04 11:00:00,20.83,20.86,20.78,20.86,201200.0,18.6235,18.6503,18.5788,18.6503,201200.0
2007-10-04 11:05:00,20.86,20.92,20.85,20.91,79200.0,18.6503,18.704,18.6414,18.6951,79200.0
2007-10-04 11:10:00,20.91,20.99,20.89,20.91,139200.0,18.6951,18.7666,18.6772,18.6951,139200.0
2007-10-04 11:15:00,20.92,20.92,20.86,20.87,36000.0,18.704,18.704,18.6503,18.6593,36000.0
2007-10-04 11:20:00,20.87,20.87,20.86,20.86,28400.0,18.6593,18.6593,18.6503,18.6503,28400.0
2007-10-04 11:25:00,20.86,20.86,20.73,20.73,130800.0,18.6503,18.6503,18.5341,18.5341,130800.0
2007-10-04 11:30:00,20.73,20.76,20.73,20.76,66000.0,18.5341,18.5609,18.5341,18.5609,66000.0
2007-10-04 11:35:00,20.76,20.78,20.74,20.76,57600.0,18.5609,18.5788,18.5431,18.5609,57600.0
2007-10-04 11:40:00,20.77,20.78,20.7,20.72,90000.0,18.5699,18.5788,18.5073,18.5252,90000.0
2007-10-04 11:45:00,20.72,20.72,20.68,20.68,39600.0,18.5252,18.5252,18.4894,18.4894,39600.0
2007-10-04 11:50:00,20.68,20.68,20.67,20.67,38800.0,18.4894,18.4894,18.4805,18.4805,38800.0
2007-10-04 11:55:00,20.67,20.68,20.66,20.68,24800.0,18.4805,18.4894,18.4715,18.4894,24800.0
2007-10-04 12:00:00,20.68,20.69,20.68,20.68,35600.0,18.4894,18.4984,18.4894,18.4894,35600.0
2007-10-04 12:05:00,20.68,20.68,20.67,20.68,69200.0,18.4894,18.4894,18.4805,18.4894,69200.0
2007-10-04 12:10:00,20.68,20.7,20.68,20.7,42800.0,18.4894,18.5073,18.4894,18.5073,42800.0
2007-10-04 12:15:00,20.7,20.75,20.7,20.75,79200.0,18.5073,18.552,18.5073,18.552,79200.0
2007-10-04 12:20:00,20.75,20.76,20.73,20.74,137600.0,18.552,18.5609,18.5341,18.5431,137600.0
2007-10-04 12:25:00,20.74,20.74,20.72,20.72,30800.0,18.5431,18.5431,18.5252,18.5252,30800.0
2007-10-04 12:30:00,20.73,20.74,20.72,20.73,32800.0,18.5341,18.5431,18.5252,18.5341,32800.0
2007-10-04 12:35:00,20.73,20.73,20.7,20.71,55200.0,18.5341,18.5341,18.5073,18.5162,55200.0
2007-10-04 12:40:00,20.72,20.72,20.71,20.72,7600.0,18.5252,18.5252,18.5162,18.5252,7600.0
2007-10-04 12:45:00,20.72,20.74,20.69,20.74,52400.0,18.5252,18.5431,18.4984,18.5431,52400.0
2007-10-04 12:50:00,20.74,20.75,20.73,20.75,26800.0,18.5431,18.552,18.5341,18.552,26800.0
2007-10-04 12:55:00,20.74,20.74,20.71,20.71,8000.0,18.5431,18.5431,18.5162,18.5162,8000.0
2007-10-04 13:00:00,20.71,20.71,20.7,20.7,16800.0,18.5162,18.5162,18.5073,18.5073,16800.0
2007-10-04 13:05:00,20.7,20.71,20.69,20.71,32000.0,18.5073,18.5162,18.4984,18.5162,32000.0
2007-10-04 13:10:00,20.71,20.72,20.7,20.71,18400.0,18.5162,18.5252,18.5073,18.5162,18400.0
2007-10-04 13:15:00,20.71,20.74,20.71,20.73,18400.0,18.5162,18.5431,18.5162,18.5341,18400.0
2007-10-04 13:20:00,20.72,20.72,20.69,20.7,26800.0,18.5252,18.5252,18.4984,18.5073,26800.0
2007-10-04 13:25:00,20.7,20.74,20.7,20.72,16000.0,18.5073,18.5431,18.5073,18.5252,16000.0
2007-10-04 13:30:00,20.72,20.74,20.72,20.73,20400.0,18.5252,18.5431,18.5252,18.5341,20400.0
2007-10-04 13:35:00,20.73,20.78,20.73,20.75,40800.0,18.5341,18.5788,18.5341,18.552,40800.0
2007-10-04 13:40:00,20.75,20.75,20.72,20.72,50400.0,18.552,18.552,18.5252,18.5252,50400.0
2007-10-04 13:45:00,20.72,20.73,20.71,20.71,8800.0,18.5252,18.5341,18.5162,18.5162,8800.0
2007-10-04 13:50:00,20.71,20.74,20.71,20.74,41600.0,18.5162,18.5431,18.5162,18.5431,41600.0
2007-10-04 13:55:00,20.73,20.73,20.72,20.73,17200.0,18.5341,18.5341,18.5252,18.5341,17200.0
2007-10-04 14:00:00,20.73,20.74,20.72,20.73,7200.0,18.5341,18.5431,18.5252,18.5341,7200.0
2007-10-04 14:05:00,20.73,20.8,20.73,20.79,41600.0,18.5341,18.5967,18.5341,18.5878,41600.0
2007-10-04 14:10:00,20.79,20.8,20.77,20.77,38800.0,18.5878,18.5967,18.5699,18.5699,38800.0
2007-10-04 14:15:00,20.77,20.77,20.75,20.77,62400.0,18.5699,18.5699,18.552,18.5699,62400.0
2007-10-04 14:20:00,20.75,20.76,20.75,20.76,22400.0,18.552,18.5609,18.552,18.5609,22400.0
2007-10-04 14:25:00,20.76,20.76,20.75,20.75,22000.0,18.5609,18.5609,18.552,18.552,22000.0
2007-10-04 14:30:00,20.75,20.76,20.75,20.75,20000.0,18.552,18.5609,18.552,18.552,20000.0
2007-10-04 14:35:00,20.75,20.75,20.74,20.74,8000.0,18.552,18.552,18.5431,18.5431,8000.0
2007-10-04 14:40:00,20.75,20.75,20.74,20.74,21200.0,18.552,18.552,18.5431,18.5431,21200.0
2007-10-04 14:45:00,20.74,20.78,20.74,20.76,46000.0,18.5431,18.5788,18.5431,18.5609,46000.0
2007-10-04 14:50:00,20.76,20.76,20.75,20.75,31600.0,18.5609,18.5609,18.552,18.552,31600.0
2007-10-04 14:55:00,20.75,20.76,20.74,20.74,48800.0,18.552,18.5609,18.5431,18.5431,48800.0
2007-10-04 15:00:00,20.74,20.75,20.74,20.75,30800.0,18.5431,18.552,18.5431,18.552,30800.0
2007-10-04 15:05:00,20.75,20.77,20.74,20.76,43200.0,18.552,18.5699,18.5431,18.5609,43200.0
2007-10-04 15:10:00,20.75,20.78,20.75,20.77,36800.0,18.552,18.5788,18.552,18.5699,36800.0
2007-10-04 15:15:00,20.77,20.77,20.75,20.76,51200.0,18.5699,18.5699,18.552,18.5609,51200.0
2007-10-04 15:20:00,20.76,20.8,20.75,20.8,63200.0,18.5609,18.5967,18.552,18.5967,63200.0
2007-10-04 15:25:00,20.79,20.8,20.78,20.79,98800.0,18.5878,18.5967,18.5788,18.5878,98800.0
2007-10-04 15:30:00,20.79,20.8,20.78,20.8,59200.0,18.5878,18.5967,18.5788,18.5967,59200.0
2007-10-04 15:35:00,20.8,20.83,20.79,20.81,48000.0,18.5967,18.6235,18.5878,18.6056,48000.0
2007-10-04 15:40:00,20.81,20.83,20.8,20.82,49200.0,18.6056,18.6235,18.5967,18.6146,49200.0
2007-10-04 15:45:00,20.82,20.87,20.82,20.87,64800.0,18.6146,18.6593,18.6146,18.6593,64800.0
2007-10-04 15:50:00,20.88,20.89,20.83,20.84,81600.0,18.6682,18.6772,18.6235,18.6325,81600.0
2007-10-04 15:55:00,20.84,20.86,20.82,20.83,108400.0,18.6325,18.6503,18.6146,18.6235,108400.0
2007-10-05 09:30:00,20.88,20.99,20.88,20.95,115600.0,18.6682,18.7666,18.6682,18.7308,115600.0
2007-10-05 09:35:00,20.95,20.99,20.91,20.98,59600.0,18.7308,18.7666,18.6951,18.7576,59600.0
2007-10-05 09:40:00,20.99,21.08,20.98,21.0,110800.0,18.7666,18.847,18.7576,18.7755,110800.0
2007-10-05 09:45:00,21.01,21.04,20.96,20.96,99600.0,18.7845,18.8113,18.7398,18.7398,99600.0
2007-10-05 09:50:00,20.98,21.0,20.91,20.97,92400.0,18.7576,18.7755,18.6951,18.7487,92400.0
2007-10-05 09:55:00,20.97,20.97,20.92,20.94,73200.0,18.7487,18.7487,18.704,18.7219,73200.0
2007-10-05 10:00:00,20.92,20.93,20.83,20.91,93200.0,18.704,18.7129,18.6235,18.6951,93200.0
2007-10-05 10:05:00,20.93,20.96,20.93,20.96,41600.0,18.7129,18.7398,18.7129,18.7398,41600.0
2007-10-05 10:10:00,20.96,20.97,20.91,20.95,33600.0,18.7398,18.7487,18.6951,18.7308,33600.0
2007-10-05 10:15:00,20.95,20.95,20.87,20.93,46800.0,18.7308,18.7308,18.6593,18.7129,46800.0
2007-10-05 10:20:00,20.93,20.95,20.91,20.93,36400.0,18.7129,18.7308,18.6951,18.7129,36400.0
2007-10-05 10:25:00,20.92,20.93,20.92,20.92,33600.0,18.704,18.7129,18.704,18.704,33600.0
2007-10-05 10:30:00,20.92,20.95,20.92,20.93,38800.0,18.704,18.7308,18.704,18.7129,38800.0
2007-10-05 10:35:00,20.93,20.97,20.93,20.96,50000.0,18.7129,18.7487,18.7129,18.7398,50000.0
2007-10-05 10:40:00,20.96,20.97,20.96,20.97,19600.0,18.7398,18.7487,18.7398,18.7487,19600.0
2007-10-05 10:45:00,20.96,21.13,20.96,21.13,145200.0,18.7398,18.8917,18.7398,18.8917,145200.0
2007-10-05 10:50:00,21.11,21.12,21.08,21.09,27600.0,18.8739,18.8828,18.847,18.856,27600.0
2007-10-05 10:55:00,21.09,21.1,21.04,21.09,29600.0,18.856,18.8649,18.8113,18.856,29600.0
2007-10-05 11:00:00,21.08,21.15,21.08,21.13,117600.0,18.847,18.9096,18.847,18.8917,117600.0
2007-10-05 11:05:00,21.13,21.13,21.05,21.06,45600.0,18.8917,18.8917,18.8202,18.8292,45600.0
2007-10-05 11:10:00,21.06,21.08,21.05,21.08,15600.0,18.8292,18.847,18.8202,18.847,15600.0
2007-10-05 11:15:00,21.08,21.11,21.07,21.1,67600.0,18.847,18.8739,18.8381,18.8649,67600.0
2007-10-05 11:20:00,21.09,21.15,21.09,21.13,60400.0,18.856,18.9096,18.856,18.8917,60400.0
2007-10-05 11:25:00,21.13,21.13,21.11,21.13,80000.0,18.8917,18.8917,18.8739,18.8917,80000.0
2007-10-05 11:30:00,21.12,21.17,21.11,21.16,60800.0,18.8828,18.9275,18.8739,18.9186,60800.0
2007-10-05 11:35:00,21.16,21.24,21.16,21.23,126000.0,18.9186,18.9901,18.9186,18.9812,126000.0
2007-10-05 11:40:00,21.23,21.24,21.23,21.23,35200.0,18.9812,18.9901,18.9812,18.9812,35200.0
2007-10-05 11:45:00,21.23,21.24,21.23,21.23,20800.0,18.9812,18.9901,18.9812,18.9812,20800.0
2007-10-05 11:50:00,21.23,21.24,21.21,21.21,40000.0,18.9812,18.9901,18.9633,18.9633,40000.0
2007-10-05 11:55:00,21.21,21.22,21.21,21.22,14000.0,18.9633,18.9722,18.9633,18.9722,14000.0
2007-10-05 12:00:00,21.22,21.23,21.22,21.23,32800.0,18.9722,18.9812,18.9722,18.9812,32800.0
2007-10-05 12:05:00,21.23,21.26,21.22,21.25,80000.0,18.9812,19.008,18.9722,18.999,80000.0
2007-10-05 12:10:00,21.25,21.25,21.23,21.25,36400.0,18.999,18.999,18.9812,18.999,36400.0
2007-10-05 12:15:00,21.24,21.26,21.24,21.25,23600.0,18.9901,19.008,18.9901,18.999,23600.0
2007-10-05 12:20:00,21.25,21.27,21.24,21.27,57600.0,18.999,19.0169,18.9901,19.0169,57600.0
2007-10-05 12:25:00,21.27,21.3,21.26,21.27,44800.0,19.0169,19.0437,19.008,19.0169,44800.0
2007-10-05 12:30:00,21.26,21.28,21.26,21.28,17600.0,19.008,19.0259,19.008,19.0259,17600.0
2007-10-05 12:35:00,21.27,21.29,21.27,21.28,21200.0,19.0169,19.0348,19.0169,19.0259,21200.0
2007-10-05 12:40:00,21.28,21.28,21.28,21.28,39600.0,19.0259,19.0259,19.0259,19.0259,39600.0
2007-10-05 12:45:00,21.28,21.29,21.28,21.29,26400.0,19.0259,19.0348,19.0259,19.0348,26400.0
2007-10-05 12:50:00,21.28,21.35,21.28,21.31,78400.0,19.0259,19.0884,19.0259,19.0527,78400.0
2007-10-05 12:55:00,21.31,21.36,21.31,21.33,60000.0,19.0527,19.0974,19.0527,19.0706,60000.0
2007-10-05 13:00:00,21.33,21.39,21.3,21.37,73200.0,19.0706,19.1242,19.0437,19.1063,73200.0
2007-10-05 13:05:00,21.36,21.36,21.32,21.33,162800.0,19.0974,19.0974,19.0616,19.0706,162800.0
2007-10-05 13:10:00,21.33,21.34,21.32,21.32,12000.0,19.0706,19.0795,19.0616,19.0616,12000.0
2007-10-05 13:15:00,21.31,21.33,21.31,21.31,9200.0,19.0527,19.0706,19.0527,19.0527,9200.0
2007-10-05 13:20:00,21.32,21.32,21.3,21.31,16000.0,19.0616,19.0616,19.0437,19.0527,16000.0
2007-10-05 13:25:00,21.3,21.33,21.3,21.33,25600.0,19.0437,19.0706,19.0437,19.0706,25600.0
2007-10-05 13:30:00,21.32,21.37,21.32,21.37,42000.0,19.0616,19.1063,19.0616,19.1063,42000.0
2007-10-05 13:35:00,21.36,21.37,21.35,21.36,33600.0,19.0974,19.1063,19.0884,19.0974,33600.0
2007-10-05 13:40:00,21.36,21.46,21.36,21.45,112000.0,19.0974,19.1868,19.0974,19.1779,112000.0
2007-10-05 13:45:00,21.45,21.5,21.45,21.49,183600.0,19.1779,19.2226,19.1779,19.2136,183600.0
2007-10-05 13:50:00,21.49,21.49,21.44,21.46,52000.0,19.2136,19.2136,19.1689,19.1868,52000.0
2007-10-05 13:55:00,21.46,21.47,21.45,21.47,27200.0,19.1868,19.1957,19.1779,19.1957,27200.0
2007-10-05 14:00:00,21.45,21.49,21.45,21.47,36800.0,19.1779,19.2136,19.1779,19.1957,36800.0
2007-10-05 14:05:00,21.47,21.48,21.45,21.45,35200.0,19.1957,19.2047,19.1779,19.1779,35200.0
2007-10-05 14:10:00,21.45,21.46,21.44,21.45,28800.0,19.1779,19.1868,19.1689,19.1779,28800.0
2007-10-05 14:15:00,21.45,21.48,21.45,21.47,91600.0,19.1779,19.2047,19.1779,19.1957,91600.0
2007-10-05 14:20:00,21.47,21.48,21.45,21.46,85600.0,19.1957,19.2047,19.1779,19.1868,85600.0
2007-10-05 14:25:00,21.45,21.49,21.44,21.46,69600.0,19.1779,19.2136,19.1689,19.1868,69600.0
2007-10-05 14:30:00,21.45,21.48,21.4,21.4,66800.0,19.1779,19.2047,19.1331,19.1331,66800.0
2007-10-05 14:35:00,21.4,21.44,21.4,21.42,100400.0,19.1331,19.1689,19.1331,19.151,100400.0
2007-10-05 14:40:00,21.42,21.44,21.38,21.43,105600.0,19.151,19.1689,19.1153,19.16,105600.0
2007-10-05 14:45:00,21.42,21.43,21.42,21.42,80000.0,19.151,19.16,19.151,19.151,80000.0
2007-10-05 14:50:00,21.43,21.44,21.42,21.42,75600.0,19.16,19.1689,19.151,19.151,75600.0
2007-10-05 14:55:00,21.42,21.45,21.41,21.45,96400.0,19.151,19.1779,19.1421,19.1779,96400.0
2007-10-05 15:00:00,21.45,21.47,21.44,21.46,64800.0,19.1779,19.1957,19.1689,19.1868,64800.0
2007-10-05 15:05:00,21.46,21.49,21.46,21.48,99200.0,19.1868,19.2136,19.1868,19.2047,99200.0
2007-10-05 15:10:00,21.48,21.48,21.45,21.46,126400.0,19.2047,19.2047,19.1779,19.1868,126400.0
2007-10-05 15:15:00,21.45,21.46,21.43,21.46,85600.0,19.1779,19.1868,19.16,19.1868,85600.0
2007-10-05 15:20:00,21.45,21.46,21.39,21.42,126400.0,19.1779,19.1868,19.1242,19.151,126400.0
2007-10-05 15:25:00,21.42,21.46,21.42,21.46,55200.0,19.151,19.1868,19.151,19.1868,55200.0
2007-10-05 15:30:00,21.46,21.46,21.42,21.43,75600.0,19.1868,19.1868,19.151,19.16,75600.0
2007-10-05 15:35:00,21.43,21.49,21.43,21.49,119200.0,19.16,19.2136,19.16,19.2136,119200.0
2007-10-05 15:40:00,21.49,21.49,21.41,21.41,74800.0,19.2136,19.2136,19.1421,19.1421,74800.0
2007-10-05 15:45:00,21.41,21.45,21.39,21.41,89200.0,19.1421,19.1779,19.1242,19.1421,89200.0
2007-10-05 15:50:00,21.41,21.45,21.41,21.42,142400.0,19.1421,19.1779,19.1421,19.151,142400.0
2007-10-05 15:55:00,21.41,21.45,21.38,21.45,256000.0,19.1421,19.1779,19.1153,19.1779,256000.0
2007-10-08 09:30:00,21.32,21.37,21.21,21.23,167200.0,19.0616,19.1063,18.9633,18.9812,167200.0
2007-10-08 09:35:00,21.24,21.26,21.15,21.15,143600.0,18.9901,19.008,18.9096,18.9096,143600.0
2007-10-08 09:40:00,21.17,21.18,21.09,21.11,172800.0,18.9275,18.9365,18.856,18.8739,172800.0
2007-10-08 09:45:00,21.11,21.11,21.05,21.08,98800.0,18.8739,18.8739,18.8202,18.847,98800.0
2007-10-08 09:50:00,21.08,21.1,21.04,21.04,64400.0,18.847,18.8649,18.8113,18.8113,64400.0
2007-10-08 09:55:00,21.05,21.07,21.05,21.06,81200.0,18.8202,18.8381,18.8202,18.8292,81200.0
2007-10-08 10:00:00,21.06,21.09,21.06,21.06,130800.0,18.8292,18.856,18.8292,18.8292,130800.0
2007-10-08 10:05:00,21.07,21.07,21.03,21.03,80800.0,18.8381,18.8381,18.8023,18.8023,80800.0
2007-10-08 10:10:00,21.03,21.03,20.95,21.0,256000.0,18.8023,18.8023,18.7308,18.7755,256000.0
2007-10-08 10:15:00,21.0,21.03,20.96,20.97,163600.0,18.7755,18.8023,18.7398,18.7487,163600.0
2007-10-08 10:20:00,20.96,20.99,20.95,20.99,74000.0,18.7398,18.7666,18.7308,18.7666,74000.0
2007-10-08 10:25:00,20.98,21.0,20.97,20.99,103600.0,18.7576,18.7755,18.7487,18.7666,103600.0
2007-10-08 10:30:00,21.0,21.0,20.99,21.0,84400.0,18.7755,18.7755,18.7666,18.7755,84400.0
2007-10-08 10:35:00,21.0,21.0,20.97,21.0,66400.0,18.7755,18.7755,18.7487,18.7755,66400.0
2007-10-08 10:40:00,21.0,21.0,20.99,20.99,51600.0,18.7755,18.7755,18.7666,18.7666,51600.0
2007-10-08 10:45:00,20.99,21.0,20.97,20.98,134000.0,18.7666,18.7755,18.7487,18.7576,134000.0
2007-10-08 10:50:00,20.98,20.98,20.95,20.96,27200.0,18.7576,18.7576,18.7308,18.7398,27200.0
2007-10-08 10:55:00,20.96,20.96,20.94,20.94,36400.0,18.7398,18.7398,18.7219,18.7219,36400.0
2007-10-08 11:00:00,20.94,20.97,20.92,20.94,89600.0,18.7219,18.7487,18.704,18.7219,89600.0
2007-10-08 11:05:00,20.94,20.96,20.9,20.92,42800.0,18.7219,18.7398,18.6861,18.704,42800.0
2007-10-08 11:10:00,20.92,21.0,20.91,20.93,290400.0,18.704,18.7755,18.6951,18.7129,290400.0
2007-10-08 11:15:00,20.93,20.96,20.83,20.83,126000.0,18.7129,18.7398,18.6235,18.6235,126000.0
2007-10-08 11:20:00,20.84,20.92,20.83,20.9,76800.0,18.6325,18.704,18.6235,18.6861,76800.0
2007-10-08 11:25:00,20.91,20.91,20.88,20.89,55600.0,18.6951,18.6951,18.6682,18.6772,55600.0
2007-10-08 11:30:00,20.88,20.9,20.88,20.88,98800.0,18.6682,18.6861,18.6682,18.6682,98800.0
2007-10-08 11:35:00,20.88,20.93,20.88,20.92,48000.0,18.6682,18.7129,18.6682,18.704,48000.0
2007-10-08 11:40:00,20.92,20.95,20.92,20.94,30800.0,18.704,18.7308,18.704,18.7219,30800.0
2007-10-08 11:45:00,20.95,20.95,20.91,20.91,42400.0,18.7308,18.7308,18.6951,18.6951,42400.0
2007-10-08 11:50:00,20.91,20.92,20.89,20.9,47200.0,18.6951,18.704,18.6772,18.6861,47200.0
2007-10-08 11:55:00,20.9,20.94,20.9,20.94,23600.0,18.6861,18.7219,18.6861,18.7219,23600.0
2007-10-08 12:00:00,20.94,20.97,20.93,20.94,42800.0,18.7219,18.7487,18.7129,18.7219,42800.0
2007-10-08 12:05:00,20.94,20.94,20.92,20.92,36000.0,18.7219,18.7219,18.704,18.704,36000.0
2007-10-08 12:10:00,20.92,20.92,20.9,20.9,26800.0,18.704,18.704,18.6861,18.6861,26800.0
2007-10-08 12:15:00,20.9,20.9,20.88,20.89,32000.0,18.6861,18.6861,18.6682,18.6772,32000.0
2007-10-08 12:20:00,20.9,20.9,20.88,20.89,26800.0,18.6861,18.6861,18.6682,18.6772,26800.0
2007-10-08 12:25:00,20.89,20.95,20.88,20.93,114800.0,18.6772,18.7308,18.6682,18.7129,114800.0
2007-10-08 12:30:00,20.93,20.93,20.88,20.88,24400.0,18.7129,18.7129,18.6682,18.6682,24400.0
2007-10-08 12:35:00,20.89,20.91,20.88,20.91,53200.0,18.6772,18.6951,18.6682,18.6951,53200.0
2007-10-08 12:40:00,20.91,20.93,20.91,20.93,32800.0,18.6951,18.7129,18.6951,18.7129,32800.0
2007-10-08 12:45:00,20.93,20.93,20.91,20.92,27200.0,18.7129,18.7129,18.6951,18.704,27200.0
2007-10-08 12:50:00,20.93,21.0,20.93,21.0,104800.0,18.7129,18.7755,18.7129,18.7755,104800.0
2007-10-08 12:55:00,21.0,21.0,20.96,20.97,135200.0,18.7755,18.7755,18.7398,18.7487,135200.0
2007-10-08 13:00:00,20.97,20.97,20.93,20.94,58400.0,18.7487,18.7487,18.7129,18.7219,58400.0
2007-10-08 13:05:00,20.94,20.98,20.94,20.98,29200.0,18.7219,18.7576,18.7219,18.7576,29200.0
2007-10-08 13:10:00,20.97,20.98,20.97,20.97,23600.0,18.7487,18.7576,18.7487,18.7487,23600.0
2007-10-08 13:15:00,20.98,20.98,20.95,20.95,35200.0,18.7576,18.7576,18.7308,18.7308,35200.0
2007-10-08 13:20:00,20.95,20.96,20.93,20.93,34800.0,18.7308,18.7398,18.7129,18.7129,34800.0
2007-10-08 13:25:00,20.93,20.94,20.93,20.93,24000.0,18.7129,18.7219,18.7129,18.7129,24000.0
2007-10-08 13:30:00,20.93,20.94,20.93,20.93,30400.0,18.7129,18.7219,18.7129,18.7129,30400.0
2007-10-08 13:35:00,20.93,20.96,20.93,20.95,134000.0,18.7129,18.7398,18.7129,18.7308,134000.0
2007-10-08 13:40:00,20.96,20.96,20.9,20.9,32800.0,18.7398,18.7398,18.6861,18.6861,32800.0
2007-10-08 13:45:00,20.9,20.93,20.89,20.9,43600.0,18.6861,18.7129,18.6772,18.6861,43600.0
2007-10-08 13:50:00,20.91,20.91,20.88,20.89,29200.0,18.6951,18.6951,18.6682,18.6772,29200.0
2007-10-08 13:55:00,20.89,20.89,20.88,20.89,34400.0,18.6772,18.6772,18.6682,18.6772,34400.0
2007-10-08 14:00:00,20.9,20.93,20.88,20.89,50400.0,18.6861,18.7129,18.6682,18.6772,50400.0
2007-10-08 14:05:00,20.89,20.89,20.88,20.89,38400.0,18.6772,18.6772,18.6682,18.6772,38400.0
2007-10-08 14:10:00,20.89,20.89,20.84,20.85,64800.0,18.6772,18.6772,18.6325,18.6414,64800.0
2007-10-08 14:15:00,20.85,20.92,20.85,20.92,54400.0,18.6414,18.704,18.6414,18.704,54400.0
2007-10-08 14:20:00,20.92,20.94,20.9,20.9,34800.0,18.704,18.7219,18.6861,18.6861,34800.0
2007-10-08 14:25:00,20.9,20.9,20.89,20.89,34800.0,18.6861,18.6861,18.6772,18.6772,34800.0
2007-10-08 14:30:00,20.89,20.94,20.89,20.94,118400.0,18.6772,18.7219,18.6772,18.7219,118400.0
2007-10-08 14:35:00,20.95,20.98,20.95,20.97,44400.0,18.7308,18.7576,18.7308,18.7487,44400.0
2007-10-08 14:40:00,20.96,21.0,20.94,20.95,50400.0,18.7398,18.7755,18.7219,18.7308,50400.0
2007-10-08 14:45:00,20.95,20.99,20.94,20.99,65600.0,18.7308,18.7666,18.7219,18.7666,65600.0
2007-10-08 14:50:00,20.99,20.99,20.96,20.98,47600.0,18.7666,18.7666,18.7398,18.7576,47600.0
2007-10-08 14:55:00,20.97,20.98,20.95,20.96,67200.0,18.7487,18.7576,18.7308,18.7398,67200.0
2007-10-08 15:00:00,20.96,20.96,20.95,20.95,34400.0,18.7398,18.7398,18.7308,18.7308,34400.0
2007-10-08 15:05:00,20.95,20.97,20.95,20.95,68000.0,18.7308,18.7487,18.7308,18.7308,68000.0
2007-10-08 15:10:00,20.95,20.96,20.95,20.95,79200.0,18.7308,18.7398,18.7308,18.7308,79200.0
2007-10-08 15:15:00,20.95,20.97,20.94,20.96,156800.0,18.7308,18.7487,18.7219,18.7398,156800.0
2007-10-08 15:20:00,20.96,20.96,20.95,20.96,39200.0,18.7398,18.7398,18.7308,18.7398,39200.0
2007-10-08 15:25:00,20.96,20.96,20.9,20.93,110800.0,18.7398,18.7398,18.6861,18.7129,110800.0
2007-10-08 15:30:00,20.93,20.94,20.92,20.92,54400.0,18.7129,18.7219,18.704,18.704,54400.0
2007-10-08 15:35:00,20.92,20.92,20.89,20.89,84800.0,18.704,18.704,18.6772,18.6772,84800.0
2007-10-08 15:40:00,20.89,20.92,20.89,20.92,127200.0,18.6772,18.704,18.6772,18.704,127200.0
2007-10-08 15:45:00,20.92,20.93,20.9,20.91,135600.0,18.704,18.7129,18.6861,18.6951,135600.0
2007-10-08 15:50:00,20.91,20.93,20.89,20.89,144400.0,18.6951,18.7129,18.6772,18.6772,144400.0
2007-10-08 15:55:00,20.88,20.9,20.86,20.9,341600.0,18.6682,18.6861,18.6503,18.6861,341600.0
2007-10-09 09:30:00,21.02,21.02,20.9,20.99,168000.0,18.7934,18.7934,18.6861,18.7666,168000.0
2007-10-09 09:35:00,20.98,21.0,20.98,20.99,160000.0,18.7576,18.7755,18.7576,18.7666,160000.0
2007-10-09 09:40:00,20.98,21.0,20.98,20.99,122000.0,18.7576,18.7755,18.7576,18.7666,122000.0
2007-10-09 09:45:00,20.99,21.0,20.98,20.99,174800.0,18.7666,18.7755,18.7576,18.7666,174800.0
2007-10-09 09:50:00,20.99,21.03,20.96,21.0,140000.0,18.7666,18.8023,18.7398,18.7755,140000.0
2007-10-09 09:55:00,21.0,21.0,20.96,20.98,54400.0,18.7755,18.7755,18.7398,18.7576,54400.0
2007-10-09 10:00:00,20.98,21.01,20.95,20.96,115200.0,18.7576,18.7845,18.7308,18.7398,115200.0
2007-10-09 10:05:00,20.98,21.0,20.97,20.99,40400.0,18.7576,18.7755,18.7487,18.7666,40400.0
2007-10-09 10:10:00,20.99,21.0,20.95,20.96,96400.0,18.7666,18.7755,18.7308,18.7398,96400.0
2007-10-09 10:15:00,20.95,20.96,20.92,20.94,90800.0,18.7308,18.7398,18.704,18.7219,90800.0
2007-10-09 10:20:00,20.94,20.95,20.93,20.95,59200.0,18.7219,18.7308,18.7129,18.7308,59200.0
2007-10-09 10:25:00,20.95,20.95,20.92,20.92,33600.0,18.7308,18.7308,18.704,18.704,33600.0
2007-10-09 10:30:00,20.92,20.93,20.92,20.93,48000.0,18.704,18.7129,18.704,18.7129,48000.0
2007-10-09 10:35:00,20.93,20.93,20.92,20.93,29600.0,18.7129,18.7129,18.704,18.7129,29600.0
2007-10-09 10:40:00,20.93,20.94,20.91,20.93,46800.0,18.7129,18.7219,18.6951,18.7129,46800.0
2007-10-09 10:45:00,20.93,20.93,20.9,20.91,40000.0,18.7129,18.7129,18.6861,18.6951,40000.0
2007-10-09 10:50:00,20.91,20.92,20.9,20.92,32000.0,18.6951,18.704,18.6861,18.704,32000.0
2007-10-09 10:55:00,20.92,20.93,20.91,20.93,48400.0,18.704,18.7129,18.6951,18.7129,48400.0
2007-10-09 11:00:00,20.93,20.95,20.93,20.93,51200.0,18.7129,18.7308,18.7129,18.7129,51200.0
2007-10-09 11:05:00,20.93,20.97,20.92,20.95,38800.0,18.7129,18.7487,18.704,18.7308,38800.0
2007-10-09 11:10:00,20.96,20.98,20.96,20.96,46800.0,18.7398,18.7576,18.7398,18.7398,46800.0
2007-10-09 11:15:00,20.97,20.97,20.95,20.95,23600.0,18.7487,18.7487,18.7308,18.7308,23600.0
2007-10-09 11:20:00,20.95,20.97,20.94,20.96,39600.0,18.7308,18.7487,18.7219,18.7398,39600.0
2007-10-09 11:25:00,20.96,20.96,20.94,20.95,27200.0,18.7398,18.7398,18.7219,18.7308,27200.0
2007-10-09 11:30:00,20.95,20.95,20.95,20.95,14400.0,18.7308,18.7308,18.7308,18.7308,14400.0
2007-10-09 11:35:00,20.95,20.96,20.95,20.96,34000.0,18.7308,18.7398,18.7308,18.7398,34000.0
2007-10-09 11:40:00,20.96,20.96,20.92,20.94,120400.0,18.7398,18.7398,18.704,18.7219,120400.0
2007-10-09 11:45:00,20.94,20.95,20.93,20.94,40800.0,18.7219,18.7308,18.7129,18.7219,40800.0
2007-10-09 11:50:00,20.94,20.96,20.94,20.96,47600.0,18.7219,18.7398,18.7219,18.7398,47600.0
2007-10-09 11:55:00,20.96,20.97,20.95,20.96,36000.0,18.7398,18.7487,18.7308,18.7398,36000.0
2007-10-09 12:00:00,20.96,20.97,20.96,20.96,39600.0,18.7398,18.7487,18.7398,18.7398,39600.0
2007-10-09 12:05:00,20.97,20.98,20.95,20.95,66400.0,18.7487,18.7576,18.7308,18.7308,66400.0
2007-10-09 12:10:00,20.95,20.95,20.92,20.94,130800.0,18.7308,18.7308,18.704,18.7219,130800.0
2007-10-09 12:15:00,20.95,20.95,20.93,20.94,94800.0,18.7308,18.7308,18.7129,18.7219,94800.0
2007-10-09 12:20:00,20.94,20.95,20.94,20.95,32400.0,18.7219,18.7308,18.7219,18.7308,32400.0
2007-10-09 12:25:00,20.95,20.95,20.95,20.95,25600.0,18.7308,18.7308,18.7308,18.7308,25600.0
2007-10-09 12:30:00,20.95,20.95,20.94,20.95,22000.0,18.7308,18.7308,18.7219,18.7308,22000.0
2007-10-09 12:35:00,20.95,20.95,20.95,20.95,22000.0,18.7308,18.7308,18.7308,18.7308,22000.0
2007-10-09 12:40:00,20.95,20.99,20.95,20.98,80000.0,18.7308,18.7666,18.7308,18.7576,80000.0
2007-10-09 12:45:00,20.98,21.0,20.98,20.99,56000.0,18.7576,18.7755,18.7576,18.7666,56000.0
2007-10-09 12:50:00,20.99,21.0,20.98,20.99,84400.0,18.7666,18.7755,18.7576,18.7666,84400.0
2007-10-09 12:55:00,20.99,21.01,20.99,21.0,59600.0,18.7666,18.7845,18.7666,18.7755,59600.0
2007-10-09 13:00:00,21.0,21.0,20.99,21.0,18000.0,18.7755,18.7755,18.7666,18.7755,18000.0
2007-10-09 13:05:00,21.0,21.01,21.0,21.01,108400.0,18.7755,18.7845,18.7755,18.7845,108400.0
2007-10-09 13:10:00,21.01,21.03,21.01,21.02,93600.0,18.7845,18.8023,18.7845,18.7934,93600.0
2007-10-09 13:15:00,21.02,21.02,20.99,20.99,32800.0,18.7934,18.7934,18.7666,18.7666,32800.0
2007-10-09 13:20:00,20.99,21.0,20.98,20.99,55600.0,18.7666,18.7755,18.7576,18.7666,55600.0
2007-10-09 13:25:00,20.99,20.99,20.98,20.98,19600.0,18.7666,18.7666,18.7576,18.7576,19600.0
2007-10-09 13:30:00,20.98,20.98,20.98,20.98,15200.0,18.7576,18.7576,18.7576,18.7576,15200.0
2007-10-09 13:35:00,20.98,21.01,20.98,21.0,19200.0,18.7576,18.7845,18.7576,18.7755,19200.0
2007-10-09 13:40:00,21.0,21.0,20.98,20.98,9200.0,18.7755,18.7755,18.7576,18.7576,9200.0
2007-10-09 13:45:00,20.98,21.06,20.98,21.06,57200.0,18.7576,18.8292,18.7576,18.8292,57200.0
2007-10-09 13:50:00,21.06,21.09,21.06,21.07,52400.0,18.8292,18.856,18.8292,18.8381,52400.0
2007-10-09 13:55:00,21.08,21.09,21.07,21.08,20000.0,18.847,18.856,18.8381,18.847,20000.0
2007-10-09 14:00:00,21.07,21.09,21.02,21.07,127200.0,18.8381,18.856,18.7934,18.8381,127200.0
2007-10-09 14:05:00,21.07,21.08,21.01,21.03,53200.0,18.8381,18.847,18.7845,18.8023,53200.0
2007-10-09 14:10:00,21.03,21.05,20.99,21.05,60400.0,18.8023,18.8202,18.7666,18.8202,60400.0
2007-10-09 14:15:00,21.05,21.05,21.0,21.0,36800.0,18.8202,18.8202,18.7755,18.7755,36800.0
2007-10-09 14:20:00,20.99,21.0,20.99,21.0,33200.0,18.7666,18.7755,18.7666,18.7755,33200.0
2007-10-09 14:25:00,21.01,21.11,21.0,21.1,80800.0,18.7845,18.8739,18.7755,18.8649,80800.0
2007-10-09 14:30:00,21.11,21.19,21.1,21.18,88400.0,18.8739,18.9454,18.8649,18.9365,88400.0
2007-10-09 14:35:00,21.18,21.18,21.15,21.15,62000.0,18.9365,18.9365,18.9096,18.9096,62000.0
2007-10-09 14:40:00,21.15,21.18,21.14,21.17,98400.0,18.9096,18.9365,18.9007,18.9275,98400.0
2007-10-09 14:45:00,21.18,21.21,21.15,21.15,123200.0,18.9365,18.9633,18.9096,18.9096,123200.0
2007-10-09 14:50:00,21.15,21.2,21.14,21.19,152000.0,18.9096,18.9543,18.9007,18.9454,152000.0
2007-10-09 14:55:00,21.19,21.22,21.17,21.22,50800.0,18.9454,18.9722,18.9275,18.9722,50800.0
2007-10-09 15:00:00,21.22,21.24,21.2,21.21,90800.0,18.9722,18.9901,18.9543,18.9633,90800.0
2007-10-09 15:05:00,21.2,21.21,21.19,21.2,37600.0,18.9543,18.9633,18.9454,18.9543,37600.0
2007-10-09 15:10:00,21.2,21.23,21.2,21.21,31600.0,18.9543,18.9812,18.9543,18.9633,31600.0
2007-10-09 15:15:00,21.21,21.22,21.18,21.19,68800.0,18.9633,18.9722,18.9365,18.9454,68800.0
2007-10-09 15:20:00,21.19,21.24,21.18,21.21,109600.0,18.9454,18.9901,18.9365,18.9633,109600.0
2007-10-09 15:25:00,21.21,21.21,21.2,21.2,29200.0,18.9633,18.9633,18.9543,18.9543,29200.0
2007-10-09 15:30:00,21.2,21.23,21.2,21.23,45200.0,18.9543,18.9812,18.9543,18.9812,45200.0
2007-10-09 15:35:00,21.23,21.26,21.22,21.26,163600.0,18.9812,19.008,18.9722,19.008,163600.0
2007-10-09 15:40:00,21.26,21.26,21.17,21.17,162000.0,19.008,19.008,18.9275,18.9275,162000.0
2007-10-09 15:45:00,21.18,21.19,21.17,21.18,87600.0,18.9365,18.9454,18.9275,18.9365,87600.0
2007-10-09 15:50:00,21.18,21.18,21.16,21.17,152800.0,18.9365,18.9365,18.9186,18.9275,152800.0
2007-10-09 15:55:00,21.17,21.19,21.17,21.18,198000.0,18.9275,18.9454,18.9275,18.9365,198000.0
2007-10-10 09:30:00,21.12,21.17,20.71,20.74,270000.0,18.8828,18.9275,18.5162,18.5431,270000.0
2007-10-10 09:35:00,20.73,20.8,20.62,20.71,318000.0,18.5341,18.5967,18.4358,18.5162,318000.0
2007-10-10 09:40:00,20.71,20.74,20.64,20.74,208400.0,18.5162,18.5431,18.4537,18.5431,208400.0
2007-10-10 09:45:00,20.74,20.79,20.68,20.79,311200.0,18.5431,18.5878,18.4894,18.5878,311200.0
2007-10-10 09:50:00,20.78,20.94,20.76,20.92,238400.0,18.5788,18.7219,18.5609,18.704,238400.0
2007-10-10 09:55:00,20.91,21.06,20.91,21.01,311200.0,18.6951,18.8292,18.6951,18.7845,311200.0
2007-10-10 10:00:00,21.0,21.09,21.0,21.05,88800.0,18.7755,18.856,18.7755,18.8202,88800.0
2007-10-10 10:05:00,21.04,21.05,20.96,20.97,182800.0,18.8113,18.8202,18.7398,18.7487,182800.0
2007-10-10 10:10:00,20.97,21.04,20.97,21.02,98000.0,18.7487,18.8113,18.7487,18.7934,98000.0
2007-10-10 10:15:00,21.02,21.09,21.0,21.08,63600.0,18.7934,18.856,18.7755,18.847,63600.0
2007-10-10 10:20:00,21.08,21.16,21.06,21.14,103200.0,18.847,18.9186,18.8292,18.9007,103200.0
2007-10-10 10:25:00,21.14,21.17,21.13,21.15,47600.0,18.9007,18.9275,18.8917,18.9096,47600.0
2007-10-10 10:30:00,21.14,21.26,21.13,21.25,114800.0,18.9007,19.008,18.8917,18.999,114800.0
2007-10-10 10:35:00,21.25,21.33,21.25,21.29,111200.0,18.999,19.0706,18.999,19.0348,111200.0
2007-10-10 10:40:00,21.29,21.33,21.28,21.33,86000.0,19.0348,19.0706,19.0259,19.0706,86000.0
2007-10-10 10:45:00,21.33,21.42,21.33,21.36,160800.0,19.0706,19.151,19.0706,19.0974,160800.0
2007-10-10 10:50:00,21.35,21.35,21.33,21.35,44800.0,19.0884,19.0884,19.0706,19.0884,44800.0
2007-10-10 10:55:00,21.34,21.35,21.32,21.33,34400.0,19.0795,19.0884,19.0616,19.0706,34400.0
2007-10-10 11:00:00,21.33,21.34,21.32,21.32,58800.0,19.0706,19.0795,19.0616,19.0616,58800.0
2007-10-10 11:05:00,21.31,21.32,21.19,21.26,214800.0,19.0527,19.0616,18.9454,19.008,214800.0
2007-10-10 11:10:00,21.25,21.29,21.23,21.25,70000.0,18.999,19.0348,18.9812,18.999,70000.0
2007-10-10 11:15:00,21.25,21.25,21.23,21.25,36400.0,18.999,18.999,18.9812,18.999,36400.0
2007-10-10 11:20:00,21.25,21.25,21.18,21.25,63600.0,18.999,18.999,18.9365,18.999,63600.0
2007-10-10 11:25:00,21.25,21.3,21.23,21.28,42800.0,18.999,19.0437,18.9812,19.0259,42800.0
2007-10-10 11:30:00,21.28,21.29,21.23,21.27,107600.0,19.0259,19.0348,18.9812,19.0169,107600.0
2007-10-10 11:35:00,21.27,21.3,21.27,21.3,22400.0,19.0169,19.0437,19.0169,19.0437,22400.0
2007-10-10 11:40:00,21.29,21.33,21.28,21.33,32400.0,19.0348,19.0706,19.0259,19.0706,32400.0
2007-10-10 11:45:00,21.34,21.34,21.32,21.33,21600.0,19.0795,19.0795,19.0616,19.0706,21600.0
2007-10-10 11:50:00,21.33,21.34,21.32,21.33,40400.0,19.0706,19.0795,19.0616,19.0706,40400.0
2007-10-10 11:55:00,21.34,21.38,21.34,21.37,174400.0,19.0795,19.1153,19.0795,19.1063,174400.0
2007-10-10 12:00:00,21.37,21.4,21.36,21.38,43600.0,19.1063,19.1331,19.0974,19.1153,43600.0
2007-10-10 12:05:00,21.37,21.38,21.35,21.36,54000.0,19.1063,19.1153,19.0884,19.0974,54000.0
2007-10-10 12:10:00,21.36,21.36,21.32,21.34,32000.0,19.0974,19.0974,19.0616,19.0795,32000.0
2007-10-10 12:15:00,21.33,21.34,21.32,21.33,148400.0,19.0706,19.0795,19.0616,19.0706,148400.0
2007-10-10 12:20:00,21.33,21.34,21.31,21.32,23200.0,19.0706,19.0795,19.0527,19.0616,23200.0
2007-10-10 12:25:00,21.31,21.31,21.29,21.3,27200.0,19.0527,19.0527,19.0348,19.0437,27200.0
2007-10-10 12:30:00,21.29,21.3,21.28,21.28,28000.0,19.0348,19.0437,19.0259,19.0259,28000.0
2007-10-10 12:35:00,21.28,21.39,21.28,21.33,158000.0,19.0259,19.1242,19.0259,19.0706,158000.0
2007-10-10 12:40:00,21.32,21.37,21.31,21.32,63600.0,19.0616,19.1063,19.0527,19.0616,63600.0
2007-10-10 12:45:00,21.33,21.35,21.33,21.33,10400.0,19.0706,19.0884,19.0706,19.0706,10400.0
2007-10-10 12:50:00,21.32,21.32,21.29,21.32,42000.0,19.0616,19.0616,19.0348,19.0616,42000.0
2007-10-10 12:55:00,21.31,21.31,21.29,21.3,96000.0,19.0527,19.0527,19.0348,19.0437,96000.0
2007-10-10 13:00:00,21.3,21.31,21.28,21.28,76800.0,19.0437,19.0527,19.0259,19.0259,76800.0
2007-10-10 13:05:00,21.28,21.34,21.27,21.33,74400.0,19.0259,19.0795,19.0169,19.0706,74400.0
2007-10-10 13:10:00,21.32,21.34,21.3,21.3,37200.0,19.0616,19.0795,19.0437,19.0437,37200.0
2007-10-10 13:15:00,21.3,21.3,21.24,21.24,54000.0,19.0437,19.0437,18.9901,18.9901,54000.0
2007-10-10 13:20:00,21.24,21.25,21.18,21.18,109600.0,18.9901,18.999,18.9365,18.9365,109600.0
2007-10-10 13:25:00,21.18,21.2,21.16,21.17,30000.0,18.9365,18.9543,18.9186,18.9275,30000.0
2007-10-10 13:30:00,21.17,21.2,21.14,21.15,66400.0,18.9275,18.9543,18.9007,18.9096,66400.0
2007-10-10 13:35:00,21.15,21.21,21.14,21.2,29600.0,18.9096,18.9633,18.9007,18.9543,29600.0
2007-10-10 13:40:00,21.2,21.23,21.2,21.21,20800.0,18.9543,18.9812,18.9543,18.9633,20800.0
2007-10-10 13:45:00,21.22,21.24,21.22,21.23,11200.0,18.9722,18.9901,18.9722,18.9812,11200.0
2007-10-10 13:50:00,21.23,21.24,21.15,21.16,65200.0,18.9812,18.9901,18.9096,18.9186,65200.0
2007-10-10 13:55:00,21.16,21.18,21.15,21.15,32000.0,18.9186,18.9365,18.9096,18.9096,32000.0
2007-10-10 14:00:00,21.16,21.16,21.11,21.14,66400.0,18.9186,18.9186,18.8739,18.9007,66400.0
2007-10-10 14:05:00,21.15,21.16,21.15,21.16,12000.0,18.9096,18.9186,18.9096,18.9186,12000.0
2007-10-10 14:10:00,21.16,21.22,21.16,21.21,37600.0,18.9186,18.9722,18.9186,18.9633,37600.0
2007-10-10 14:15:00,21.22,21.26,21.22,21.24,64000.0,18.9722,19.008,18.9722,18.9901,64000.0
2007-10-10 14:20:00,21.25,21.26,21.24,21.25,107200.0,18.999,19.008,18.9901,18.999,107200.0
2007-10-10 14:25:00,21.25,21.25,21.23,21.24,96000.0,18.999,18.999,18.9812,18.9901,96000.0
2007-10-10 14:30:00,21.24,21.25,21.23,21.24,41200.0,18.9901,18.999,18.9812,18.9901,41200.0
2007-10-10 14:35:00,21.25,21.25,21.24,21.25,21600.0,18.999,18.999,18.9901,18.999,21600.0
2007-10-10 14:40:00,21.25,21.25,21.25,21.25,49200.0,18.999,18.999,18.999,18.999,49200.0
2007-10-10 14:45:00,21.25,21.25,21.24,21.25,18000.0,18.999,18.999,18.9901,18.999,18000.0
2007-10-10 14:50:00,21.24,21.24,21.22,21.23,24400.0,18.9901,18.9901,18.9722,18.9812,24400.0
2007-10-10 14:55:00,21.23,21.3,21.23,21.27,31600.0,18.9812,19.0437,18.9812,19.0169,31600.0
2007-10-10 15:00:00,21.27,21.32,21.27,21.3,27200.0,19.0169,19.0616,19.0169,19.0437,27200.0
2007-10-10 15:05:00,21.3,21.31,21.27,21.28,23200.0,19.0437,19.0527,19.0169,19.0259,23200.0
2007-10-10 15:10:00,21.28,21.3,21.28,21.29,16000.0,19.0259,19.0437,19.0259,19.0348,16000.0
2007-10-10 15:15:00,21.29,21.29,21.29,21.29,29600.0,19.0348,19.0348,19.0348,19.0348,29600.0
2007-10-10 15:20:00,21.3,21.31,21.28,21.31,96000.0,19.0437,19.0527,19.0259,19.0527,96000.0
2007-10-10 15:25:00,21.3,21.31,21.28,21.3,36800.0,19.0437,19.0527,19.0259,19.0437,36800.0
2007-10-10 15:30:00,21.3,21.31,21.29,21.31,50800.0,19.0437,19.0527,19.0348,19.0527,50800.0
2007-10-10 15:35:00,21.31,21.33,21.3,21.31,33200.0,19.0527,19.0706,19.0437,19.0527,33200.0
2007-10-10 15:40:00,21.31,21.32,21.3,21.3,44000.0,19.0527,19.0616,19.0437,19.0437,44000.0
2007-10-10 15:45:00,21.3,21.34,21.29,21.34,84800.0,19.0437,19.0795,19.0348,19.0795,84800.0
2007-10-10 15:50:00,21.34,21.34,21.29,21.29,202400.0,19.0795,19.0795,19.0348,19.0348,202400.0
2007-10-10 15:55:00,21.29,21.3,21.24,21.26,251200.0,19.0348,19.0437,18.9901,19.008,251200.0
2007-10-11 09:30:00,21.15,21.2,20.91,20.94,228800.0,18.9096,18.9543,18.6951,18.7219,228800.0
2007-10-11 09:35:00,20.94,21.14,20.94,21.02,270000.0,18.7219,18.9007,18.7219,18.7934,270000.0
2007-10-11 09:40:00,21.02,21.06,21.0,21.05,162800.0,18.7934,18.8292,18.7755,18.8202,162800.0
2007-10-11 09:45:00,21.05,21.05,20.93,20.99,129600.0,18.8202,18.8202,18.7129,18.7666,129600.0
2007-10-11 09:50:00,20.99,21.01,20.84,20.86,246400.0,18.7666,18.7845,18.6325,18.6503,246400.0
2007-10-11 09:55:00,20.86,20.86,20.8,20.84,188000.0,18.6503,18.6503,18.5967,18.6325,188000.0
2007-10-11 10:00:00,20.85,20.93,20.85,20.91,138800.0,18.6414,18.7129,18.6414,18.6951,138800.0
2007-10-11 10:05:00,20.91,20.93,20.88,20.93,249200.0,18.6951,18.7129,18.6682,18.7129,249200.0
2007-10-11 10:10:00,20.93,20.93,20.9,20.9,157600.0,18.7129,18.7129,18.6861,18.6861,157600.0
2007-10-11 10:15:00,20.9,20.91,20.86,20.88,88000.0,18.6861,18.6951,18.6503,18.6682,88000.0
2007-10-11 10:20:00,20.88,20.88,20.85,20.85,71200.0,18.6682,18.6682,18.6414,18.6414,71200.0
2007-10-11 10:25:00,20.85,20.89,20.84,20.85,159600.0,18.6414,18.6772,18.6325,18.6414,159600.0
2007-10-11 10:30:00,20.84,20.92,20.84,20.9,306800.0,18.6325,18.704,18.6325,18.6861,306800.0
2007-10-11 10:35:00,20.9,20.91,20.84,20.85,154000.0,18.6861,18.6951,18.6325,18.6414,154000.0
2007-10-11 10:40:00,20.85,20.86,20.82,20.85,116800.0,18.6414,18.6503,18.6146,18.6414,116800.0
2007-10-11 10:45:00,20.85,20.89,20.85,20.86,268800.0,18.6414,18.6772,18.6414,18.6503,268800.0
2007-10-11 10:50:00,20.87,20.91,20.87,20.88,102000.0,18.6593,18.6951,18.6593,18.6682,102000.0
2007-10-11 10:55:00,20.89,20.89,20.82,20.82,76800.0,18.6772,18.6772,18.6146,18.6146,76800.0
2007-10-11 11:00:00,20.82,20.82,20.79,20.79,68000.0,18.6146,18.6146,18.5878,18.5878,68000.0
2007-10-11 11:05:00,20.79,20.79,20.59,20.63,446000.0,18.5878,18.5878,18.4089,18.4447,446000.0
2007-10-11 11:10:00,20.63,20.63,20.58,20.6,100800.0,18.4447,18.4447,18.4,18.4179,100800.0
2007-10-11 11:15:00,20.6,20.61,20.59,20.6,97600.0,18.4179,18.4268,18.4089,18.4179,97600.0
2007-10-11 11:20:00,20.6,20.69,20.6,20.68,93200.0,18.4179,18.4984,18.4179,18.4894,93200.0
2007-10-11 11:25:00,20.68,20.68,20.67,20.68,68000.0,18.4894,18.4894,18.4805,18.4894,68000.0
2007-10-11 11:30:00,20.67,20.68,20.65,20.66,71200.0,18.4805,18.4894,18.4626,18.4715,71200.0
2007-10-11 11:35:00,20.66,20.68,20.65,20.66,106400.0,18.4715,18.4894,18.4626,18.4715,106400.0
2007-10-11 11:40:00,20.66,20.69,20.65,20.66,54000.0,18.4715,18.4984,18.4626,18.4715,54000.0
2007-10-11 11:45:00,20.66,20.73,20.66,20.73,44400.0,18.4715,18.5341,18.4715,18.5341,44400.0
2007-10-11 11:50:00,20.73,20.75,20.73,20.74,89200.0,18.5341,18.552,18.5341,18.5431,89200.0
2007-10-11 11:55:00,20.75,20.75,20.72,20.73,91200.0,18.552,18.552,18.5252,18.5341,91200.0
2007-10-11 12:00:00,20.73,20.76,20.73,20.74,176000.0,18.5341,18.5609,18.5341,18.5431,176000.0
2007-10-11 12:05:00,20.74,20.74,20.73,20.74,78800.0,18.5431,18.5431,18.5341,18.5431,78800.0
2007-10-11 12:10:00,20.74,20.74,20.68,20.74,58800.0,18.5431,18.5431,18.4894,18.5431,58800.0
2007-10-11 12:15:00,20.74,20.75,20.74,20.75,79200.0,18.5431,18.552,18.5431,18.552,79200.0
2007-10-11 12:20:00,20.75,20.81,20.75,20.79,124800.0,18.552,18.6056,18.552,18.5878,124800.0
2007-10-11 12:25:00,20.8,20.81,20.79,20.8,92400.0,18.5967,18.6056,18.5878,18.5967,92400.0
2007-10-11 12:30:00,20.8,20.84,20.8,20.84,86000.0,18.5967,18.6325,18.5967,18.6325,86000.0
2007-10-11 12:35:00,20.84,20.84,20.83,20.84,86800.0,18.6325,18.6325,18.6235,18.6325,86800.0
2007-10-11 12:40:00,20.84,20.87,20.84,20.86,101200.0,18.6325,18.6593,18.6325,18.6503,101200.0
2007-10-11 12:45:00,20.86,20.86,20.83,20.83,129200.0,18.6503,18.6503,18.6235,18.6235,129200.0
2007-10-11 12:50:00,20.84,20.84,20.79,20.79,146800.0,18.6325,18.6325,18.5878,18.5878,146800.0
2007-10-11 12:55:00,20.79,20.82,20.79,20.82,71600.0,18.5878,18.6146,18.5878,18.6146,71600.0
2007-10-11 13:00:00,20.82,20.83,20.82,20.82,52800.0,18.6146,18.6235,18.6146,18.6146,52800.0
2007-10-11 13:05:00,20.82,20.83,20.81,20.82,39200.0,18.6146,18.6235,18.6056,18.6146,39200.0
2007-10-11 13:10:00,20.82,20.83,20.82,20.82,66800.0,18.6146,18.6235,18.6146,18.6146,66800.0
2007-10-11 13:15:00,20.82,20.83,20.81,20.81,70800.0,18.6146,18.6235,18.6056,18.6056,70800.0
2007-10-11 13:20:00,20.81,20.83,20.8,20.82,48400.0,18.6056,18.6235,18.5967,18.6146,48400.0
2007-10-11 13:25:00,20.81,20.81,20.79,20.81,49200.0,18.6056,18.6056,18.5878,18.6056,49200.0
2007-10-11 13:30:00,20.81,20.82,20.81,20.82,145600.0,18.6056,18.6146,18.6056,18.6146,145600.0
2007-10-11 13:35:00,20.82,20.9,20.82,20.88,114400.0,18.6146,18.6861,18.6146,18.6682,114400.0
2007-10-11 13:40:00,20.88,20.89,20.87,20.88,142400.0,18.6682,18.6772,18.6593,18.6682,142400.0
2007-10-11 13:45:00,20.88,20.89,20.86,20.86,86800.0,18.6682,18.6772,18.6503,18.6503,86800.0
2007-10-11 13:50:00,20.86,20.88,20.82,20.83,123200.0,18.6503,18.6682,18.6146,18.6235,123200.0
2007-10-11 13:55:00,20.82,20.83,20.76,20.77,114800.0,18.6146,18.6235,18.5609,18.5699,114800.0
2007-10-11 14:00:00,20.77,20.77,20.71,20.73,157200.0,18.5699,18.5699,18.5162,18.5341,157200.0
2007-10-11 14:05:00,20.72,20.73,20.67,20.7,90000.0,18.5252,18.5341,18.4805,18.5073,90000.0
2007-10-11 14:10:00,20.7,20.72,20.63,20.66,97200.0,18.5073,18.5252,18.4447,18.4715,97200.0
2007-10-11 14:15:00,20.65,20.7,20.61,20.65,213200.0,18.4626,18.5073,18.4268,18.4626,213200.0
2007-10-11 14:20:00,20.64,20.72,20.61,20.67,201200.0,18.4537,18.5252,18.4268,18.4805,201200.0
2007-10-11 14:25:00,20.67,20.68,20.57,20.59,191200.0,18.4805,18.4894,18.3911,18.4089,191200.0
2007-10-11 14:30:00,20.6,20.61,20.54,20.57,173600.0,18.4179,18.4268,18.3642,18.3911,173600.0
2007-10-11 14:35:00,20.56,20.61,20.55,20.58,54800.0,18.3821,18.4268,18.3732,18.4,54800.0
2007-10-11 14:40:00,20.58,20.65,20.55,20.6,88800.0,18.4,18.4626,18.3732,18.4179,88800.0
2007-10-11 14:45:00,20.61,20.67,20.58,20.61,102800.0,18.4268,18.4805,18.4,18.4268,102800.0
2007-10-11 14:50:00,20.61,20.64,20.55,20.59,219200.0,18.4268,18.4537,18.3732,18.4089,219200.0
2007-10-11 14:55:00,20.58,20.61,20.54,20.58,110800.0,18.4,18.4268,18.3642,18.4,110800.0
2007-10-11 15:00:00,20.57,20.59,20.53,20.53,86400.0,18.3911,18.4089,18.3553,18.3553,86400.0
2007-10-11 15:05:00,20.52,20.53,20.38,20.41,411200.0,18.3464,18.3553,18.2212,18.248,411200.0
2007-10-11 15:10:00,20.41,20.5,20.41,20.45,190000.0,18.248,18.3285,18.248,18.2838,190000.0
2007-10-11 15:15:00,20.45,20.45,20.37,20.38,386400.0,18.2838,18.2838,18.2123,18.2212,386400.0
2007-10-11 15:20:00,20.38,20.42,20.26,20.3,278000.0,18.2212,18.257,18.1139,18.1497,278000.0
2007-10-11 15:25:00,20.3,20.37,20.27,20.33,262400.0,18.1497,18.2123,18.1228,18.1765,262400.0
2007-10-11 15:30:00,20.33,20.38,20.3,20.35,292000.0,18.1765,18.2212,18.1497,18.1944,292000.0
2007-10-11 15:35:00,20.36,20.5,20.34,20.43,277600.0,18.2033,18.3285,18.1854,18.2659,277600.0
2007-10-11 15:40:00,20.42,20.45,20.35,20.39,216000.0,18.257,18.2838,18.1944,18.2301,216000.0
2007-10-11 15:45:00,20.39,20.39,20.27,20.31,329600.0,18.2301,18.2301,18.1228,18.1586,329600.0
2007-10-11 15:50:00,20.31,20.32,20.23,20.28,247600.0,18.1586,18.1675,18.0871,18.1318,247600.0
2007-10-11 15:55:00,20.28,20.33,20.27,20.3,388400.0,18.1318,18.1765,18.1228,18.1497,388400.0
2007-10-12 09:30:00,20.38,20.48,20.36,20.47,122800.0,18.2212,18.3106,18.2033,18.3017,122800.0
2007-10-12 09:35:00,20.48,20.49,20.31,20.33,98400.0,18.3106,18.3195,18.1586,18.1765,98400.0
2007-10-12 09:40:00,20.33,20.39,20.22,20.25,149200.0,18.1765,18.2301,18.0781,18.105,149200.0
2007-10-12 09:45:00,20.25,20.3,20.25,20.3,123200.0,18.105,18.1497,18.105,18.1497,123200.0
2007-10-12 09:50:00,20.31,20.37,20.26,20.36,152800.0,18.1586,18.2123,18.1139,18.2033,152800.0
2007-10-12 09:55:00,20.35,20.37,20.3,20.35,96000.0,18.1944,18.2123,18.1497,18.1944,96000.0
2007-10-12 10:00:00,20.35,20.36,20.33,20.36,144000.0,18.1944,18.2033,18.1765,18.2033,144000.0
2007-10-12 10:05:00,20.36,20.44,20.35,20.42,113200.0,18.2033,18.2748,18.1944,18.257,113200.0
2007-10-12 10:10:00,20.43,20.44,20.39,20.42,117200.0,18.2659,18.2748,18.2301,18.257,117200.0
2007-10-12 10:15:00,20.42,20.46,20.42,20.46,73200.0,18.257,18.2927,18.257,18.2927,73200.0
2007-10-12 10:20:00,20.46,20.56,20.46,20.52,110400.0,18.2927,18.3821,18.2927,18.3464,110400.0
2007-10-12 10:25:00,20.52,20.55,20.51,20.55,84000.0,18.3464,18.3732,18.3374,18.3732,84000.0
2007-10-12 10:30:00,20.55,20.56,20.54,20.56,49600.0,18.3732,18.3821,18.3642,18.3821,49600.0
2007-10-12 10:35:00,20.56,20.56,20.52,20.52,83600.0,18.3821,18.3821,18.3464,18.3464,83600.0
2007-10-12 10:40:00,20.53,20.53,20.5,20.5,77200.0,18.3553,18.3553,18.3285,18.3285,77200.0
2007-10-12 10:45:00,20.5,20.53,20.5,20.5,127600.0,18.3285,18.3553,18.3285,18.3285,127600.0
2007-10-12 10:50:00,20.5,20.51,20.5,20.5,57200.0,18.3285,18.3374,18.3285,18.3285,57200.0
2007-10-12 10:55:00,20.5,20.53,20.5,20.53,39200.0,18.3285,18.3553,18.3285,18.3553,39200.0
2007-10-12 11:00:00,20.54,20.56,20.54,20.56,98400.0,18.3642,18.3821,18.3642,18.3821,98400.0
2007-10-12 11:05:00,20.56,20.65,20.56,20.61,97600.0,18.3821,18.4626,18.3821,18.4268,97600.0
2007-10-12 11:10:00,20.61,20.61,20.55,20.57,254400.0,18.4268,18.4268,18.3732,18.3911,254400.0
2007-10-12 11:15:00,20.58,20.58,20.55,20.55,39200.0,18.4,18.4,18.3732,18.3732,39200.0
2007-10-12 11:20:00,20.56,20.58,20.55,20.58,56000.0,18.3821,18.4,18.3732,18.4,56000.0
2007-10-12 11:25:00,20.58,20.58,20.55,20.55,164800.0,18.4,18.4,18.3732,18.3732,164800.0
2007-10-12 11:30:00,20.56,20.58,20.55,20.55,65200.0,18.3821,18.4,18.3732,18.3732,65200.0
2007-10-12 11:35:00,20.56,20.56,20.55,20.56,22800.0,18.3821,18.3821,18.3732,18.3821,22800.0
2007-10-12 11:40:00,20.56,20.56,20.55,20.55,14400.0,18.3821,18.3821,18.3732,18.3732,14400.0
2007-10-12 11:45:00,20.56,20.56,20.52,20.54,57200.0,18.3821,18.3821,18.3464,18.3642,57200.0
2007-10-12 11:50:00,20.54,20.55,20.53,20.54,65200.0,18.3642,18.3732,18.3553,18.3642,65200.0
2007-10-12 11:55:00,20.55,20.57,20.53,20.57,98800.0,18.3732,18.3911,18.3553,18.3911,98800.0
2007-10-12 12:00:00,20.56,20.57,20.55,20.57,19600.0,18.3821,18.3911,18.3732,18.3911,19600.0
2007-10-12 12:05:00,20.56,20.59,20.56,20.56,58000.0,18.3821,18.4089,18.3821,18.3821,58000.0
2007-10-12 12:10:00,20.56,20.6,20.56,20.59,41600.0,18.3821,18.4179,18.3821,18.4089,41600.0
2007-10-12 12:15:00,20.59,20.6,20.58,20.6,58400.0,18.4089,18.4179,18.4,18.4179,58400.0
2007-10-12 12:20:00,20.6,20.65,20.6,20.64,87200.0,18.4179,18.4626,18.4179,18.4537,87200.0
2007-10-12 12:25:00,20.64,20.64,20.63,20.64,26400.0,18.4537,18.4537,18.4447,18.4537,26400.0
2007-10-12 12:30:00,20.64,20.64,20.63,20.63,34400.0,18.4537,18.4537,18.4447,18.4447,34400.0
2007-10-12 12:35:00,20.63,20.64,20.63,20.63,30800.0,18.4447,18.4537,18.4447,18.4447,30800.0
2007-10-12 12:40:00,20.63,20.65,20.63,20.64,66000.0,18.4447,18.4626,18.4447,18.4537,66000.0
2007-10-12 12:45:00,20.63,20.64,20.61,20.64,36000.0,18.4447,18.4537,18.4268,18.4537,36000.0
2007-10-12 12:50:00,20.64,20.64,20.63,20.64,23200.0,18.4537,18.4537,18.4447,18.4537,23200.0
2007-10-12 12:55:00,20.64,20.64,20.63,20.64,40400.0,18.4537,18.4537,18.4447,18.4537,40400.0
2007-10-12 13:00:00,20.64,20.66,20.6,20.64,115600.0,18.4537,18.4715,18.4179,18.4537,115600.0
2007-10-12 13:05:00,20.63,20.63,20.6,20.61,26800.0,18.4447,18.4447,18.4179,18.4268,26800.0
2007-10-12 13:10:00,20.61,20.63,20.56,20.57,144800.0,18.4268,18.4447,18.3821,18.3911,144800.0
2007-10-12 13:15:00,20.58,20.58,20.5,20.54,138000.0,18.4,18.4,18.3285,18.3642,138000.0
2007-10-12 13:20:00,20.55,20.55,20.49,20.49,35600.0,18.3732,18.3732,18.3195,18.3195,35600.0
2007-10-12 13:25:00,20.5,20.52,20.49,20.51,30400.0,18.3285,18.3464,18.3195,18.3374,30400.0
2007-10-12 13:30:00,20.52,20.57,20.52,20.55,51200.0,18.3464,18.3911,18.3464,18.3732,51200.0
2007-10-12 13:35:00,20.55,20.57,20.54,20.56,35600.0,18.3732,18.3911,18.3642,18.3821,35600.0
2007-10-12 13:40:00,20.56,20.57,20.55,20.57,34400.0,18.3821,18.3911,18.3732,18.3911,34400.0
2007-10-12 13:45:00,20.57,20.59,20.5,20.52,96000.0,18.3911,18.4089,18.3285,18.3464,96000.0
2007-10-12 13:50:00,20.5,20.5,20.47,20.48,25200.0,18.3285,18.3285,18.3017,18.3106,25200.0
2007-10-12 13:55:00,20.5,20.51,20.48,20.48,55200.0,18.3285,18.3374,18.3106,18.3106,55200.0
2007-10-12 14:00:00,20.47,20.54,20.47,20.52,125200.0,18.3017,18.3642,18.3017,18.3464,125200.0
2007-10-12 14:05:00,20.52,20.54,20.49,20.49,56000.0,18.3464,18.3642,18.3195,18.3195,56000.0
2007-10-12 14:10:00,20.49,20.52,20.49,20.49,36000.0,18.3195,18.3464,18.3195,18.3195,36000.0
2007-10-12 14:15:00,20.49,20.52,20.48,20.52,32000.0,18.3195,18.3464,18.3106,18.3464,32000.0
2007-10-12 14:20:00,20.51,20.51,20.44,20.44,134800.0,18.3374,18.3374,18.2748,18.2748,134800.0
2007-10-12 14:25:00,20.44,20.46,20.43,20.46,33600.0,18.2748,18.2927,18.2659,18.2927,33600.0
2007-10-12 14:30:00,20.46,20.51,20.46,20.5,36800.0,18.2927,18.3374,18.2927,18.3285,36800.0
2007-10-12 14:35:00,20.5,20.53,20.48,20.5,106400.0,18.3285,18.3553,18.3106,18.3285,106400.0
2007-10-12 14:40:00,20.5,20.5,20.44,20.44,62400.0,18.3285,18.3285,18.2748,18.2748,62400.0
2007-10-12 14:45:00,20.44,20.46,20.43,20.46,46800.0,18.2748,18.2927,18.2659,18.2927,46800.0
2007-10-12 14:50:00,20.46,20.49,20.45,20.48,48400.0,18.2927,18.3195,18.2838,18.3106,48400.0
2007-10-12 14:55:00,20.48,20.49,20.46,20.47,37200.0,18.3106,18.3195,18.2927,18.3017,37200.0
2007-10-12 15:00:00,20.47,20.49,20.43,20.43,66400.0,18.3017,18.3195,18.2659,18.2659,66400.0
2007-10-12 15:05:00,20.43,20.5,20.43,20.5,57200.0,18.2659,18.3285,18.2659,18.3285,57200.0
2007-10-12 15:10:00,20.49,20.5,20.48,20.48,52400.0,18.3195,18.3285,18.3106,18.3106,52400.0
2007-10-12 15:15:00,20.48,20.5,20.46,20.47,48000.0,18.3106,18.3285,18.2927,18.3017,48000.0
2007-10-12 15:20:00,20.48,20.5,20.47,20.48,79200.0,18.3106,18.3285,18.3017,18.3106,79200.0
2007-10-12 15:25:00,20.49,20.5,20.46,20.48,101200.0,18.3195,18.3285,18.2927,18.3106,101200.0
2007-10-12 15:30:00,20.49,20.5,20.46,20.46,147200.0,18.3195,18.3285,18.2927,18.2927,147200.0
2007-10-12 15:35:00,20.46,20.48,20.46,20.47,104800.0,18.2927,18.3106,18.2927,18.3017,104800.0
2007-10-12 15:40:00,20.47,20.47,20.44,20.45,156400.0,18.3017,18.3017,18.2748,18.2838,156400.0
2007-10-12 15:45:00,20.44,20.46,20.44,20.45,103600.0,18.2748,18.2927,18.2748,18.2838,103600.0
2007-10-12 15:50:00,20.46,20.48,20.44,20.46,197600.0,18.2927,18.3106,18.2748,18.2927,197600.0
2007-10-12 15:55:00,20.46,20.47,20.44,20.46,363200.0,18.2927,18.3017,18.2748,18.2927,363200.0
2007-10-15 09:30:00,20.41,20.42,20.17,20.22,208400.0,18.248,18.257,18.0334,18.0781,208400.0
2007-10-15 09:35:00,20.22,20.28,20.2,20.2,158000.0,18.0781,18.1318,18.0603,18.0603,158000.0
2007-10-15 09:40:00,20.2,20.22,20.15,20.17,88000.0,18.0603,18.0781,18.0156,18.0334,88000.0
2007-10-15 09:45:00,20.15,20.17,20.07,20.07,80800.0,18.0156,18.0334,17.944,17.944,80800.0
2007-10-15 09:50:00,20.07,20.12,20.04,20.05,123200.0,17.944,17.9887,17.9172,17.9262,123200.0
2007-10-15 09:55:00,20.06,20.06,20.0,20.01,96000.0,17.9351,17.9351,17.8814,17.8904,96000.0
2007-10-15 10:00:00,20.0,20.06,19.98,20.04,71600.0,17.8814,17.9351,17.8636,17.9172,71600.0
2007-10-15 10:05:00,20.03,20.04,19.98,20.02,112400.0,17.9083,17.9172,17.8636,17.8993,112400.0
2007-10-15 10:10:00,20.02,20.04,19.95,19.97,196800.0,17.8993,17.9172,17.8367,17.8546,196800.0
2007-10-15 10:15:00,19.98,19.98,19.87,19.95,199600.0,17.8636,17.8636,17.7652,17.8367,199600.0
2007-10-15 10:20:00,19.95,20.0,19.95,19.98,107200.0,17.8367,17.8814,17.8367,17.8636,107200.0
2007-10-15 10:25:00,19.98,19.99,19.93,19.93,102000.0,17.8636,17.8725,17.8189,17.8189,102000.0
2007-10-15 10:30:00,19.92,19.99,19.91,19.98,78800.0,17.8099,17.8725,17.801,17.8636,78800.0
2007-10-15 10:35:00,19.98,20.02,19.97,19.98,93200.0,17.8636,17.8993,17.8546,17.8636,93200.0
2007-10-15 10:40:00,19.99,20.0,19.95,19.96,75600.0,17.8725,17.8814,17.8367,17.8457,75600.0
2007-10-15 10:45:00,19.96,20.0,19.94,19.99,124000.0,17.8457,17.8814,17.8278,17.8725,124000.0
2007-10-15 10:50:00,19.99,20.0,19.98,19.99,38800.0,17.8725,17.8814,17.8636,17.8725,38800.0
2007-10-15 10:55:00,19.99,20.0,19.97,19.99,60000.0,17.8725,17.8814,17.8546,17.8725,60000.0
2007-10-15 11:00:00,19.99,19.99,19.89,19.91,95600.0,17.8725,17.8725,17.7831,17.801,95600.0
2007-10-15 11:05:00,19.92,19.98,19.92,19.98,47600.0,17.8099,17.8636,17.8099,17.8636,47600.0
2007-10-15 11:10:00,19.97,19.97,19.93,19.97,62000.0,17.8546,17.8546,17.8189,17.8546,62000.0
2007-10-15 11:15:00,19.96,19.98,19.91,19.91,42000.0,17.8457,17.8636,17.801,17.801,42000.0
2007-10-15 11:20:00,19.9,19.9,19.76,19.82,132800.0,17.792,17.792,17.6669,17.7205,132800.0
2007-10-15 11:25:00,19.8,19.83,19.79,19.83,56000.0,17.7026,17.7295,17.6937,17.7295,56000.0
2007-10-15 11:30:00,19.82,19.85,19.8,19.84,105200.0,17.7205,17.7473,17.7026,17.7384,105200.0
2007-10-15 11:35:00,19.83,19.86,19.83,19.85,54800.0,17.7295,17.7563,17.7295,17.7473,54800.0
2007-10-15 11:40:00,19.85,19.88,19.85,19.87,203600.0,17.7473,17.7742,17.7473,17.7652,203600.0
2007-10-15 11:45:00,19.87,19.88,19.86,19.86,69200.0,17.7652,17.7742,17.7563,17.7563,69200.0
2007-10-15 11:50:00,19.86,19.89,19.86,19.89,55600.0,17.7563,17.7831,17.7563,17.7831,55600.0
2007-10-15 11:55:00,19.89,19.92,19.89,19.92,92800.0,17.7831,17.8099,17.7831,17.8099,92800.0
2007-10-15 12:00:00,19.91,19.91,19.88,19.88,260000.0,17.801,17.801,17.7742,17.7742,260000.0
2007-10-15 12:05:00,19.88,19.9,19.88,19.89,40000.0,17.7742,17.792,17.7742,17.7831,40000.0
2007-10-15 12:10:00,19.9,19.92,19.89,19.91,70400.0,17.792,17.8099,17.7831,17.801,70400.0
2007-10-15 12:15:00,19.92,19.92,19.89,19.89,69200.0,17.8099,17.8099,17.7831,17.7831,69200.0
2007-10-15 12:20:00,19.9,19.91,19.88,19.88,37600.0,17.792,17.801,17.7742,17.7742,37600.0
2007-10-15 12:25:00,19.88,19.9,19.86,19.86,50800.0,17.7742,17.792,17.7563,17.7563,50800.0
2007-10-15 12:30:00,19.87,19.88,19.86,19.88,74400.0,17.7652,17.7742,17.7563,17.7742,74400.0
2007-10-15 12:35:00,19.88,19.89,19.86,19.86,23600.0,17.7742,17.7831,17.7563,17.7563,23600.0
2007-10-15 12:40:00,19.86,19.88,19.86,19.87,58000.0,17.7563,17.7742,17.7563,17.7652,58000.0
2007-10-15 12:45:00,19.87,19.88,19.81,19.81,72000.0,17.7652,17.7742,17.7116,17.7116,72000.0
2007-10-15 12:50:00,19.82,19.84,19.82,19.83,26800.0,17.7205,17.7384,17.7205,17.7295,26800.0
2007-10-15 12:55:00,19.83,19.86,19.82,19.83,29600.0,17.7295,17.7563,17.7205,17.7295,29600.0
2007-10-15 13:00:00,19.84,19.85,19.79,19.79,61600.0,17.7384,17.7473,17.6937,17.6937,61600.0
2007-10-15 13:05:00,19.79,19.8,19.75,19.76,60400.0,17.6937,17.7026,17.6579,17.6669,60400.0
2007-10-15 13:10:00,19.76,19.77,19.72,19.75,62800.0,17.6669,17.6758,17.6311,17.6579,62800.0
2007-10-15 13:15:00,19.74,19.81,19.74,19.8,30400.0,17.649,17.7116,17.649,17.7026,30400.0
2007-10-15 13:20:00,19.79,19.83,19.77,19.82,115600.0,17.6937,17.7295,17.6758,17.7205,115600.0
2007-10-15 13:25:00,19.82,19.88,19.82,19.88,43200.0,17.7205,17.7742,17.7205,17.7742,43200.0
2007-10-15 13:30:00,19.88,19.88,19.86,19.87,45600.0,17.7742,17.7742,17.7563,17.7652,45600.0
2007-10-15 13:35:00,19.86,19.88,19.86,19.86,53200.0,17.7563,17.7742,17.7563,17.7563,53200.0
2007-10-15 13:40:00,19.86,19.89,19.86,19.86,88000.0,17.7563,17.7831,17.7563,17.7563,88000.0
2007-10-15 13:45:00,19.86,19.89,19.86,19.89,94800.0,17.7563,17.7831,17.7563,17.7831,94800.0
2007-10-15 13:50:00,19.89,19.94,19.89,19.93,72800.0,17.7831,17.8278,17.7831,17.8189,72800.0
2007-10-15 13:55:00,19.93,20.0,19.93,20.0,278000.0,17.8189,17.8814,17.8189,17.8814,278000.0
2007-10-15 14:00:00,20.0,20.01,19.98,19.98,131200.0,17.8814,17.8904,17.8636,17.8636,131200.0
2007-10-15 14:05:00,19.97,19.97,19.9,19.91,90400.0,17.8546,17.8546,17.792,17.801,90400.0
2007-10-15 14:10:00,19.9,19.99,19.9,19.98,100800.0,17.792,17.8725,17.792,17.8636,100800.0
2007-10-15 14:15:00,19.98,20.04,19.98,20.0,105200.0,17.8636,17.9172,17.8636,17.8814,105200.0
2007-10-15 14:20:00,20.01,20.02,19.98,20.0,45600.0,17.8904,17.8993,17.8636,17.8814,45600.0
2007-10-15 14:25:00,20.0,20.05,19.99,20.04,72400.0,17.8814,17.9262,17.8725,17.9172,72400.0
2007-10-15 14:30:00,20.04,20.04,20.02,20.03,54000.0,17.9172,17.9172,17.8993,17.9083,54000.0
2007-10-15 14:35:00,20.03,20.04,19.99,20.0,78400.0,17.9083,17.9172,17.8725,17.8814,78400.0
2007-10-15 14:40:00,20.0,20.0,19.96,20.0,96400.0,17.8814,17.8814,17.8457,17.8814,96400.0
2007-10-15 14:45:00,20.0,20.02,19.99,20.01,92000.0,17.8814,17.8993,17.8725,17.8904,92000.0
2007-10-15 14:50:00,20.01,20.04,19.99,20.0,53600.0,17.8904,17.9172,17.8725,17.8814,53600.0
2007-10-15 14:55:00,20.0,20.0,19.98,20.0,58000.0,17.8814,17.8814,17.8636,17.8814,58000.0
2007-10-15 15:00:00,20.0,20.04,19.98,20.01,138400.0,17.8814,17.9172,17.8636,17.8904,138400.0
2007-10-15 15:05:00,20.01,20.02,19.99,20.01,93600.0,17.8904,17.8993,17.8725,17.8904,93600.0
2007-10-15 15:10:00,20.0,20.01,19.98,19.98,129200.0,17.8814,17.8904,17.8636,17.8636,129200.0
2007-10-15 15:15:00,19.98,19.98,19.91,19.95,85600.0,17.8636,17.8636,17.801,17.8367,85600.0
2007-10-15 15:20:00,19.95,19.99,19.9,19.91,67600.0,17.8367,17.8725,17.792,17.801,67600.0
2007-10-15 15:25:00,19.9,19.93,19.9,19.93,197600.0,17.792,17.8189,17.792,17.8189,197600.0
2007-10-15 15:30:00,19.93,19.94,19.9,19.9,89200.0,17.8189,17.8278,17.792,17.792,89200.0
2007-10-15 15:35:00,19.9,19.93,19.9,19.93,143200.0,17.792,17.8189,17.792,17.8189,143200.0
2007-10-15 15:40:00,19.93,20.02,19.91,20.01,121200.0,17.8189,17.8993,17.801,17.8904,121200.0
2007-10-15 15:45:00,20.01,20.06,20.0,20.0,86800.0,17.8904,17.9351,17.8814,17.8814,86800.0
2007-10-15 15:50:00,20.0,20.04,19.97,20.01,180800.0,17.8814,17.9172,17.8546,17.8904,180800.0
2007-10-15 15:55:00,20.01,20.1,19.99,20.09,300400.0,17.8904,17.9709,17.8725,17.9619,300400.0
2007-10-16 09:30:00,20.1,20.15,19.93,20.13,88800.0,17.9709,18.0156,17.8189,17.9977,88800.0
2007-10-16 09:35:00,20.15,20.25,20.11,20.25,65200.0,18.0156,18.105,17.9798,18.105,65200.0
2007-10-16 09:40:00,20.25,20.28,20.07,20.12,115600.0,18.105,18.1318,17.944,17.9887,115600.0
2007-10-16 09:45:00,20.11,20.15,20.06,20.1,98000.0,17.9798,18.0156,17.9351,17.9709,98000.0
2007-10-16 09:50:00,20.1,20.2,20.03,20.18,208000.0,17.9709,18.0603,17.9083,18.0424,208000.0
2007-10-16 09:55:00,20.19,20.31,20.19,20.21,76400.0,18.0513,18.1586,18.0513,18.0692,76400.0
2007-10-16 10:00:00,20.21,20.23,20.1,20.12,33200.0,18.0692,18.0871,17.9709,17.9887,33200.0
2007-10-16 10:05:00,20.11,20.16,20.08,20.13,53200.0,17.9798,18.0245,17.953,17.9977,53200.0
2007-10-16 10:10:00,20.13,20.14,20.0,20.0,71200.0,17.9977,18.0066,17.8814,17.8814,71200.0
2007-10-16 10:15:00,20.0,20.01,19.95,19.98,89600.0,17.8814,17.8904,17.8367,17.8636,89600.0
2007-10-16 10:20:00,19.98,19.99,19.97,19.99,118000.0,17.8636,17.8725,17.8546,17.8725,118000.0
2007-10-16 10:25:00,19.99,20.2,19.99,20.13,126400.0,17.8725,18.0603,17.8725,17.9977,126400.0
2007-10-16 10:30:00,20.13,20.13,20.07,20.11,81600.0,17.9977,17.9977,17.944,17.9798,81600.0
2007-10-16 10:35:00,20.11,20.11,20.06,20.08,42800.0,17.9798,17.9798,17.9351,17.953,42800.0
2007-10-16 10:40:00,20.07,20.08,20.04,20.06,34800.0,17.944,17.953,17.9172,17.9351,34800.0
2007-10-16 10:45:00,20.06,20.07,20.05,20.06,110000.0,17.9351,17.944,17.9262,17.9351,110000.0
2007-10-16 10:50:00,20.06,20.06,20.03,20.06,45600.0,17.9351,17.9351,17.9083,17.9351,45600.0
2007-10-16 10:55:00,20.06,20.11,20.05,20.11,47600.0,17.9351,17.9798,17.9262,17.9798,47600.0
2007-10-16 11:00:00,20.1,20.11,20.1,20.11,98800.0,17.9709,17.9798,17.9709,17.9798,98800.0
2007-10-16 11:05:00,20.1,20.11,20.04,20.04,24800.0,17.9709,17.9798,17.9172,17.9172,24800.0
2007-10-16 11:10:00,20.04,20.04,19.99,20.01,104000.0,17.9172,17.9172,17.8725,17.8904,104000.0
2007-10-16 11:15:00,20.01,20.01,19.98,19.99,32800.0,17.8904,17.8904,17.8636,17.8725,32800.0
2007-10-16 11:20:00,19.98,19.99,19.97,19.97,132400.0,17.8636,17.8725,17.8546,17.8546,132400.0
2007-10-16 11:25:00,19.97,19.98,19.96,19.97,36400.0,17.8546,17.8636,17.8457,17.8546,36400.0
2007-10-16 11:30:00,19.97,19.97,19.85,19.86,206800.0,17.8546,17.8546,17.7473,17.7563,206800.0
2007-10-16 11:35:00,19.85,19.92,19.81,19.89,383200.0,17.7473,17.8099,17.7116,17.7831,383200.0
2007-10-16 11:40:00,19.9,19.9,19.88,19.89,96800.0,17.792,17.792,17.7742,17.7831,96800.0
2007-10-16 11:45:00,19.88,19.89,19.81,19.82,81600.0,17.7742,17.7831,17.7116,17.7205,81600.0
2007-10-16 11:50:00,19.81,19.91,19.78,19.8,589200.0,17.7116,17.801,17.6848,17.7026,589200.0
2007-10-16 11:55:00,19.8,19.8,19.68,19.69,286400.0,17.7026,17.7026,17.5953,17.6043,286400.0
2007-10-16 12:00:00,19.68,19.72,19.66,19.7,180800.0,17.5953,17.6311,17.5775,17.6132,180800.0
2007-10-16 12:05:00,19.71,19.73,19.69,19.72,102800.0,17.6222,17.64,17.6043,17.6311,102800.0
2007-10-16 12:10:00,19.71,19.72,19.66,19.66,144800.0,17.6222,17.6311,17.5775,17.5775,144800.0
2007-10-16 12:15:00,19.66,19.68,19.66,19.67,55200.0,17.5775,17.5953,17.5775,17.5864,55200.0
2007-10-16 12:20:00,19.67,19.68,19.66,19.68,47200.0,17.5864,17.5953,17.5775,17.5953,47200.0
2007-10-16 12:25:00,19.68,19.73,19.68,19.72,101200.0,17.5953,17.64,17.5953,17.6311,101200.0
2007-10-16 12:30:00,19.71,19.75,19.71,19.75,49200.0,17.6222,17.6579,17.6222,17.6579,49200.0
2007-10-16 12:35:00,19.76,19.78,19.72,19.72,72400.0,17.6669,17.6848,17.6311,17.6311,72400.0
2007-10-16 12:40:00,19.72,19.75,19.71,19.74,52000.0,17.6311,17.6579,17.6222,17.649,52000.0
2007-10-16 12:45:00,19.73,19.75,19.73,19.75,63600.0,17.64,17.6579,17.64,17.6579,63600.0
2007-10-16 12:50:00,19.75,19.77,19.73,19.74,61200.0,17.6579,17.6758,17.64,17.649,61200.0
2007-10-16 12:55:00,19.74,19.74,19.71,19.74,62000.0,17.649,17.649,17.6222,17.649,62000.0
2007-10-16 13:00:00,19.73,19.73,19.71,19.71,84400.0,17.64,17.64,17.6222,17.6222,84400.0
2007-10-16 13:05:00,19.71,19.72,19.67,19.71,142000.0,17.6222,17.6311,17.5864,17.6222,142000.0
2007-10-16 13:10:00,19.71,19.75,19.7,19.74,92000.0,17.6222,17.6579,17.6132,17.649,92000.0
2007-10-16 13:15:00,19.74,19.74,19.66,19.68,99600.0,17.649,17.649,17.5775,17.5953,99600.0
2007-10-16 13:20:00,19.68,19.71,19.66,19.66,65600.0,17.5953,17.6222,17.5775,17.5775,65600.0
2007-10-16 13:25:00,19.66,19.69,19.65,19.67,38800.0,17.5775,17.6043,17.5685,17.5864,38800.0
2007-10-16 13:30:00,19.67,19.68,19.64,19.64,71200.0,17.5864,17.5953,17.5596,17.5596,71200.0
2007-10-16 13:35:00,19.64,19.67,19.63,19.66,50400.0,17.5596,17.5864,17.5506,17.5775,50400.0
2007-10-16 13:40:00,19.66,19.66,19.61,19.66,72800.0,17.5775,17.5775,17.5328,17.5775,72800.0
2007-10-16 13:45:00,19.66,19.67,19.61,19.63,51200.0,17.5775,17.5864,17.5328,17.5506,51200.0
2007-10-16 13:50:00,19.63,19.64,19.61,19.61,13200.0,17.5506,17.5596,17.5328,17.5328,13200.0
2007-10-16 13:55:00,19.61,19.63,19.61,19.61,58400.0,17.5328,17.5506,17.5328,17.5328,58400.0
2007-10-16 14:00:00,19.62,19.66,19.61,19.65,184800.0,17.5417,17.5775,17.5328,17.5685,184800.0
2007-10-16 14:05:00,19.66,19.66,19.62,19.63,75600.0,17.5775,17.5775,17.5417,17.5506,75600.0
2007-10-16 14:10:00,19.63,19.65,19.62,19.64,73200.0,17.5506,17.5685,17.5417,17.5596,73200.0
2007-10-16 14:15:00,19.64,19.64,19.59,19.6,133200.0,17.5596,17.5596,17.5149,17.5238,133200.0
2007-10-16 14:20:00,19.6,19.61,19.59,19.59,57200.0,17.5238,17.5328,17.5149,17.5149,57200.0
2007-10-16 14:25:00,19.59,19.62,19.59,19.62,59200.0,17.5149,17.5417,17.5149,17.5417,59200.0
2007-10-16 14:30:00,19.62,19.66,19.62,19.63,131200.0,17.5417,17.5775,17.5417,17.5506,131200.0
2007-10-16 14:35:00,19.64,19.72,19.64,19.7,108400.0,17.5596,17.6311,17.5596,17.6132,108400.0
2007-10-16 14:40:00,19.69,19.75,19.66,19.74,120400.0,17.6043,17.6579,17.5775,17.649,120400.0
2007-10-16 14:45:00,19.73,19.78,19.73,19.78,77600.0,17.64,17.6848,17.64,17.6848,77600.0
2007-10-16 14:50:00,19.78,19.85,19.77,19.8,188800.0,17.6848,17.7473,17.6758,17.7026,188800.0
2007-10-16 14:55:00,19.8,19.8,19.75,19.76,77600.0,17.7026,17.7026,17.6579,17.6669,77600.0
2007-10-16 15:00:00,19.76,19.8,19.76,19.79,43200.0,17.6669,17.7026,17.6669,17.6937,43200.0
2007-10-16 15:05:00,19.79,19.79,19.75,19.79,153200.0,17.6937,17.6937,17.6579,17.6937,153200.0
2007-10-16 15:10:00,19.79,19.8,19.76,19.8,46000.0,17.6937,17.7026,17.6669,17.7026,46000.0
2007-10-16 15:15:00,19.8,19.88,19.79,19.87,114800.0,17.7026,17.7742,17.6937,17.7652,114800.0
2007-10-16 15:20:00,19.86,19.88,19.8,19.88,84400.0,17.7563,17.7742,17.7026,17.7742,84400.0
2007-10-16 15:25:00,19.87,19.89,19.84,19.84,91600.0,17.7652,17.7831,17.7384,17.7384,91600.0
2007-10-16 15:30:00,19.84,19.88,19.82,19.86,84000.0,17.7384,17.7742,17.7205,17.7563,84000.0
2007-10-16 15:35:00,19.87,19.95,19.86,19.93,135600.0,17.7652,17.8367,17.7563,17.8189,135600.0
2007-10-16 15:40:00,19.93,19.93,19.88,19.92,148800.0,17.8189,17.8189,17.7742,17.8099,148800.0
2007-10-16 15:45:00,19.91,19.93,19.9,19.91,105600.0,17.801,17.8189,17.792,17.801,105600.0
2007-10-16 15:50:00,19.89,19.95,19.89,19.95,103600.0,17.7831,17.8367,17.7831,17.8367,103600.0
2007-10-16 15:55:00,19.95,19.95,19.93,19.95,224400.0,17.8367,17.8367,17.8189,17.8367,224400.0
2007-10-17 09:30:00,20.55,20.68,20.51,20.65,205600.0,18.3732,18.4894,18.3374,18.4626,205600.0
2007-10-17 09:35:00,20.64,20.64,20.49,20.51,203200.0,18.4537,18.4537,18.3195,18.3374,203200.0
2007-10-17 09:40:00,20.52,20.52,20.33,20.36,131400.0,18.3464,18.3464,18.1765,18.2033,131400.0
2007-10-17 09:45:00,20.37,20.43,20.35,20.39,104400.0,18.2123,18.2659,18.1944,18.2301,104400.0
2007-10-17 09:50:00,20.39,20.42,20.39,20.41,89800.0,18.2301,18.257,18.2301,18.248,89800.0
2007-10-17 09:55:00,20.41,20.5,20.4,20.5,74200.0,18.248,18.3285,18.2391,18.3285,74200.0
2007-10-17 10:00:00,20.49,20.61,20.48,20.51,159400.0,18.3195,18.4268,18.3106,18.3374,159400.0
2007-10-17 10:05:00,20.51,20.56,20.49,20.54,82200.0,18.3374,18.3821,18.3195,18.3642,82200.0
2007-10-17 10:10:00,20.54,20.59,20.54,20.59,54000.0,18.3642,18.4089,18.3642,18.4089,54000.0
2007-10-17 10:15:00,20.59,20.74,20.59,20.74,123200.0,18.4089,18.5431,18.4089,18.5431,123200.0
2007-10-17 10:20:00,20.73,20.77,20.68,20.71,81400.0,18.5341,18.5699,18.4894,18.5162,81400.0
2007-10-17 10:25:00,20.71,20.72,20.64,20.66,71000.0,18.5162,18.5252,18.4537,18.4715,71000.0
2007-10-17 10:30:00,20.66,20.73,20.66,20.72,66000.0,18.4715,18.5341,18.4715,18.5252,66000.0
2007-10-17 10:35:00,20.72,20.72,20.62,20.64,79000.0,18.5252,18.5252,18.4358,18.4537,79000.0
2007-10-17 10:40:00,20.64,20.64,20.59,20.63,58600.0,18.4537,18.4537,18.4089,18.4447,58600.0
2007-10-17 10:45:00,20.63,20.65,20.62,20.64,44600.0,18.4447,18.4626,18.4358,18.4537,44600.0
2007-10-17 10:50:00,20.64,20.72,20.64,20.71,68200.0,18.4537,18.5252,18.4537,18.5162,68200.0
2007-10-17 10:55:00,20.71,20.78,20.71,20.77,103200.0,18.5162,18.5788,18.5162,18.5699,103200.0
2007-10-17 11:00:00,20.77,20.77,20.73,20.75,58400.0,18.5699,18.5699,18.5341,18.552,58400.0
2007-10-17 11:05:00,20.75,20.82,20.75,20.82,131200.0,18.552,18.6146,18.552,18.6146,131200.0
2007-10-17 11:10:00,20.82,20.85,20.79,20.85,126600.0,18.6146,18.6414,18.5878,18.6414,126600.0
2007-10-17 11:15:00,20.85,20.85,20.76,20.77,65600.0,18.6414,18.6414,18.5609,18.5699,65600.0
2007-10-17 11:20:00,20.77,20.8,20.77,20.79,44400.0,18.5699,18.5967,18.5699,18.5878,44400.0
2007-10-17 11:25:00,20.77,20.77,20.75,20.76,21200.0,18.5699,18.5699,18.552,18.5609,21200.0
2007-10-17 11:30:00,20.75,20.79,20.7,20.73,44400.0,18.552,18.5878,18.5073,18.5341,44400.0
2007-10-17 11:35:00,20.73,20.74,20.72,20.74,29000.0,18.5341,18.5431,18.5252,18.5431,29000.0
2007-10-17 11:40:00,20.74,20.8,20.73,20.78,35200.0,18.5431,18.5967,18.5341,18.5788,35200.0
2007-10-17 11:45:00,20.78,20.79,20.74,20.74,14600.0,18.5788,18.5878,18.5431,18.5431,14600.0
2007-10-17 11:50:00,20.74,20.82,20.73,20.8,47600.0,18.5431,18.6146,18.5341,18.5967,47600.0
2007-10-17 11:55:00,20.8,20.81,20.77,20.79,38600.0,18.5967,18.6056,18.5699,18.5878,38600.0
2007-10-17 12:00:00,20.79,20.79,20.75,20.75,31400.0,18.5878,18.5878,18.552,18.552,31400.0
2007-10-17 12:05:00,20.75,20.78,20.74,20.78,36400.0,18.552,18.5788,18.5431,18.5788,36400.0
2007-10-17 12:10:00,20.77,20.77,20.74,20.75,49400.0,18.5699,18.5699,18.5431,18.552,49400.0
2007-10-17 12:15:00,20.75,20.76,20.74,20.74,85400.0,18.552,18.5609,18.5431,18.5431,85400.0
2007-10-17 12:20:00,20.74,20.75,20.73,20.73,25000.0,18.5431,18.552,18.5341,18.5341,25000.0
2007-10-17 12:25:00,20.73,20.74,20.7,20.7,80000.0,18.5341,18.5431,18.5073,18.5073,80000.0
2007-10-17 12:30:00,20.71,20.72,20.67,20.67,92400.0,18.5162,18.5252,18.4805,18.4805,92400.0
2007-10-17 12:35:00,20.68,20.69,20.65,20.65,35600.0,18.4894,18.4984,18.4626,18.4626,35600.0
2007-10-17 12:40:00,20.65,20.7,20.65,20.66,71200.0,18.4626,18.5073,18.4626,18.4715,71200.0
2007-10-17 12:45:00,20.66,20.67,20.64,20.66,32800.0,18.4715,18.4805,18.4537,18.4715,32800.0
2007-10-17 12:50:00,20.66,20.67,20.64,20.64,26400.0,18.4715,18.4805,18.4537,18.4537,26400.0
2007-10-17 12:55:00,20.64,20.65,20.55,20.56,64200.0,18.4537,18.4626,18.3732,18.3821,64200.0
2007-10-17 13:00:00,20.56,20.56,20.54,20.54,52800.0,18.3821,18.3821,18.3642,18.3642,52800.0
2007-10-17 13:05:00,20.54,20.55,20.5,20.5,54800.0,18.3642,18.3732,18.3285,18.3285,54800.0
2007-10-17 13:10:00,20.5,20.55,20.47,20.55,90000.0,18.3285,18.3732,18.3017,18.3732,90000.0
2007-10-17 13:15:00,20.55,20.56,20.52,20.55,74400.0,18.3732,18.3821,18.3464,18.3732,74400.0
2007-10-17 13:20:00,20.56,20.56,20.54,20.55,158800.0,18.3821,18.3821,18.3642,18.3732,158800.0
2007-10-17 13:25:00,20.55,20.55,20.43,20.43,103400.0,18.3732,18.3732,18.2659,18.2659,103400.0
2007-10-17 13:30:00,20.42,20.46,20.42,20.44,52200.0,18.257,18.2927,18.257,18.2748,52200.0
2007-10-17 13:35:00,20.45,20.47,20.42,20.45,46400.0,18.2838,18.3017,18.257,18.2838,46400.0
2007-10-17 13:40:00,20.46,20.47,20.41,20.43,32200.0,18.2927,18.3017,18.248,18.2659,32200.0
2007-10-17 13:45:00,20.43,20.43,20.37,20.37,45000.0,18.2659,18.2659,18.2123,18.2123,45000.0
2007-10-17 13:50:00,20.37,20.39,20.31,20.34,83200.0,18.2123,18.2301,18.1586,18.1854,83200.0
2007-10-17 13:55:00,20.35,20.39,20.33,20.39,89800.0,18.1944,18.2301,18.1765,18.2301,89800.0
2007-10-17 14:00:00,20.39,20.41,20.36,20.39,72800.0,18.2301,18.248,18.2033,18.2301,72800.0
2007-10-17 14:05:00,20.4,20.52,20.4,20.5,80800.0,18.2391,18.3464,18.2391,18.3285,80800.0
2007-10-17 14:10:00,20.5,20.52,20.45,20.46,213200.0,18.3285,18.3464,18.2838,18.2927,213200.0
2007-10-17 14:15:00,20.46,20.51,20.45,20.5,34800.0,18.2927,18.3374,18.2838,18.3285,34800.0
2007-10-17 14:20:00,20.5,20.51,20.46,20.46,22400.0,18.3285,18.3374,18.2927,18.2927,22400.0
2007-10-17 14:25:00,20.47,20.49,20.45,20.49,29800.0,18.3017,18.3195,18.2838,18.3195,29800.0
2007-10-17 14:30:00,20.48,20.48,20.45,20.45,22600.0,18.3106,18.3106,18.2838,18.2838,22600.0
2007-10-17 14:35:00,20.45,20.49,20.43,20.49,20800.0,18.2838,18.3195,18.2659,18.3195,20800.0
2007-10-17 14:40:00,20.49,20.54,20.49,20.54,31000.0,18.3195,18.3642,18.3195,18.3642,31000.0
2007-10-17 14:45:00,20.54,20.55,20.53,20.54,30800.0,18.3642,18.3732,18.3553,18.3642,30800.0
2007-10-17 14:50:00,20.54,20.55,20.53,20.54,35200.0,18.3642,18.3732,18.3553,18.3642,35200.0
2007-10-17 14:55:00,20.55,20.58,20.54,20.58,50800.0,18.3732,18.4,18.3642,18.4,50800.0
2007-10-17 15:00:00,20.58,20.6,20.53,20.53,73800.0,18.4,18.4179,18.3553,18.3553,73800.0
2007-10-17 15:05:00,20.53,20.6,20.53,20.59,41600.0,18.3553,18.4179,18.3553,18.4089,41600.0
2007-10-17 15:10:00,20.58,20.62,20.57,20.62,81800.0,18.4,18.4358,18.3911,18.4358,81800.0
2007-10-17 15:15:00,20.61,20.67,20.61,20.63,227000.0,18.4268,18.4805,18.4268,18.4447,227000.0
2007-10-17 15:20:00,20.61,20.61,20.55,20.57,53200.0,18.4268,18.4268,18.3732,18.3911,53200.0
2007-10-17 15:25:00,20.57,20.58,20.55,20.56,56600.0,18.3911,18.4,18.3732,18.3821,56600.0
2007-10-17 15:30:00,20.56,20.6,20.56,20.59,89200.0,18.3821,18.4179,18.3821,18.4089,89200.0
2007-10-17 15:35:00,20.59,20.63,20.59,20.61,101600.0,18.4089,18.4447,18.4089,18.4268,101600.0
2007-10-17 15:40:00,20.62,20.74,20.61,20.73,163800.0,18.4358,18.5431,18.4268,18.5341,163800.0
2007-10-17 15:45:00,20.74,20.75,20.72,20.73,176000.0,18.5431,18.552,18.5252,18.5341,176000.0
2007-10-17 15:50:00,20.72,20.75,20.68,20.75,183400.0,18.5252,18.552,18.4894,18.552,183400.0
2007-10-17 15:55:00,20.75,20.81,20.74,20.81,326800.0,18.552,18.6056,18.5431,18.6056,326800.0
2007-10-18 09:30:00,20.58,20.86,20.38,20.86,174600.0,18.4,18.6503,18.2212,18.6503,174600.0
2007-10-18 09:35:00,20.86,20.88,20.81,20.83,96200.0,18.6503,18.6682,18.6056,18.6235,96200.0
2007-10-18 09:40:00,20.83,20.9,20.81,20.85,81000.0,18.6235,18.6861,18.6056,18.6414,81000.0
2007-10-18 09:45:00,20.85,20.85,20.73,20.75,51000.0,18.6414,18.6414,18.5341,18.552,51000.0
2007-10-18 09:50:00,20.74,20.75,20.57,20.59,65000.0,18.5431,18.552,18.3911,18.4089,65000.0
2007-10-18 09:55:00,20.6,20.67,20.58,20.65,31400.0,18.4179,18.4805,18.4,18.4626,31400.0
2007-10-18 10:00:00,20.63,20.65,20.51,20.53,122800.0,18.4447,18.4626,18.3374,18.3553,122800.0
2007-10-18 10:05:00,20.52,20.58,20.51,20.58,71600.0,18.3464,18.4,18.3374,18.4,71600.0
2007-10-18 10:10:00,20.57,20.64,20.56,20.62,38200.0,18.3911,18.4537,18.3821,18.4358,38200.0
2007-10-18 10:15:00,20.61,20.73,20.61,20.71,53000.0,18.4268,18.5341,18.4268,18.5162,53000.0
2007-10-18 10:20:00,20.73,20.78,20.63,20.65,72000.0,18.5341,18.5788,18.4447,18.4626,72000.0
2007-10-18 10:25:00,20.66,20.69,20.57,20.6,52200.0,18.4715,18.4984,18.3911,18.4179,52200.0
2007-10-18 10:30:00,20.6,20.6,20.53,20.57,59800.0,18.4179,18.4179,18.3553,18.3911,59800.0
2007-10-18 10:35:00,20.56,20.56,20.49,20.5,50000.0,18.3821,18.3821,18.3195,18.3285,50000.0
2007-10-18 10:40:00,20.5,20.52,20.4,20.41,63000.0,18.3285,18.3464,18.2391,18.248,63000.0
2007-10-18 10:45:00,20.41,20.43,20.36,20.37,85600.0,18.248,18.2659,18.2033,18.2123,85600.0
2007-10-18 10:50:00,20.36,20.4,20.3,20.39,72600.0,18.2033,18.2391,18.1497,18.2301,72600.0
2007-10-18 10:55:00,20.38,20.41,20.36,20.36,31600.0,18.2212,18.248,18.2033,18.2033,31600.0
2007-10-18 11:00:00,20.36,20.39,20.36,20.36,58600.0,18.2033,18.2301,18.2033,18.2033,58600.0
2007-10-18 11:05:00,20.38,20.53,20.38,20.5,60600.0,18.2212,18.3553,18.2212,18.3285,60600.0
2007-10-18 11:10:00,20.49,20.49,20.38,20.4,38800.0,18.3195,18.3195,18.2212,18.2391,38800.0
2007-10-18 11:15:00,20.4,20.42,20.36,20.36,48000.0,18.2391,18.257,18.2033,18.2033,48000.0
2007-10-18 11:20:00,20.38,20.38,20.33,20.36,62400.0,18.2212,18.2212,18.1765,18.2033,62400.0
2007-10-18 11:25:00,20.36,20.39,20.33,20.38,29200.0,18.2033,18.2301,18.1765,18.2212,29200.0
2007-10-18 11:30:00,20.38,20.43,20.38,20.42,21600.0,18.2212,18.2659,18.2212,18.257,21600.0
2007-10-18 11:35:00,20.42,20.48,20.42,20.47,25800.0,18.257,18.3106,18.257,18.3017,25800.0
2007-10-18 11:40:00,20.47,20.48,20.43,20.43,28800.0,18.3017,18.3106,18.2659,18.2659,28800.0
2007-10-18 11:45:00,20.43,20.5,20.43,20.43,21600.0,18.2659,18.3285,18.2659,18.2659,21600.0
2007-10-18 11:50:00,20.43,20.47,20.42,20.46,29000.0,18.2659,18.3017,18.257,18.2927,29000.0
2007-10-18 11:55:00,20.47,20.49,20.45,20.48,32200.0,18.3017,18.3195,18.2838,18.3106,32200.0
2007-10-18 12:00:00,20.48,20.49,20.45,20.45,43200.0,18.3106,18.3195,18.2838,18.2838,43200.0
2007-10-18 12:05:00,20.45,20.46,20.43,20.43,41200.0,18.2838,18.2927,18.2659,18.2659,41200.0
2007-10-18 12:10:00,20.43,20.45,20.43,20.45,32200.0,18.2659,18.2838,18.2659,18.2838,32200.0
2007-10-18 12:15:00,20.45,20.47,20.44,20.46,33800.0,18.2838,18.3017,18.2748,18.2927,33800.0
2007-10-18 12:20:00,20.46,20.5,20.43,20.5,27800.0,18.2927,18.3285,18.2659,18.3285,27800.0
2007-10-18 12:25:00,20.49,20.5,20.49,20.5,24800.0,18.3195,18.3285,18.3195,18.3285,24800.0
2007-10-18 12:30:00,20.5,20.5,20.46,20.46,18200.0,18.3285,18.3285,18.2927,18.2927,18200.0
2007-10-18 12:35:00,20.47,20.5,20.45,20.48,34400.0,18.3017,18.3285,18.2838,18.3106,34400.0
2007-10-18 12:40:00,20.47,20.5,20.47,20.5,19200.0,18.3017,18.3285,18.3017,18.3285,19200.0
2007-10-18 12:45:00,20.5,20.54,20.49,20.5,25200.0,18.3285,18.3642,18.3195,18.3285,25200.0
2007-10-18 12:50:00,20.5,20.54,20.5,20.53,30200.0,18.3285,18.3642,18.3285,18.3553,30200.0
2007-10-18 12:55:00,20.53,20.57,20.53,20.54,44400.0,18.3553,18.3911,18.3553,18.3642,44400.0
2007-10-18 13:00:00,20.55,20.56,20.52,20.52,45000.0,18.3732,18.3821,18.3464,18.3464,45000.0
2007-10-18 13:05:00,20.52,20.53,20.49,20.49,47000.0,18.3464,18.3553,18.3195,18.3195,47000.0
2007-10-18 13:10:00,20.48,20.48,20.46,20.47,49000.0,18.3106,18.3106,18.2927,18.3017,49000.0
2007-10-18 13:15:00,20.47,20.5,20.45,20.5,32600.0,18.3017,18.3285,18.2838,18.3285,32600.0
2007-10-18 13:20:00,20.5,20.52,20.5,20.52,16800.0,18.3285,18.3464,18.3285,18.3464,16800.0
2007-10-18 13:25:00,20.51,20.53,20.5,20.53,17600.0,18.3374,18.3553,18.3285,18.3553,17600.0
2007-10-18 13:30:00,20.53,20.63,20.53,20.62,49600.0,18.3553,18.4447,18.3553,18.4358,49600.0
2007-10-18 13:35:00,20.63,20.63,20.58,20.61,48400.0,18.4447,18.4447,18.4,18.4268,48400.0
2007-10-18 13:40:00,20.61,20.66,20.61,20.65,52600.0,18.4268,18.4715,18.4268,18.4626,52600.0
2007-10-18 13:45:00,20.65,20.66,20.61,20.64,31800.0,18.4626,18.4715,18.4268,18.4537,31800.0
2007-10-18 13:50:00,20.64,20.68,20.64,20.68,41800.0,18.4537,18.4894,18.4537,18.4894,41800.0
2007-10-18 13:55:00,20.68,20.8,20.68,20.77,84000.0,18.4894,18.5967,18.4894,18.5699,84000.0
2007-10-18 14:00:00,20.76,20.87,20.73,20.84,88200.0,18.5609,18.6593,18.5341,18.6325,88200.0
2007-10-18 14:05:00,20.83,20.85,20.81,20.81,42400.0,18.6235,18.6414,18.6056,18.6056,42400.0
2007-10-18 14:10:00,20.81,20.81,20.81,20.81,44000.0,18.6056,18.6056,18.6056,18.6056,44000.0
2007-10-18 14:15:00,20.81,20.81,20.81,20.81,60400.0,18.6056,18.6056,18.6056,18.6056,60400.0
2007-10-18 14:20:00,20.81,20.81,20.81,20.81,69800.0,18.6056,18.6056,18.6056,18.6056,69800.0
2007-10-18 14:25:00,20.81,20.81,20.81,20.81,62400.0,18.6056,18.6056,18.6056,18.6056,62400.0
2007-10-18 14:30:00,20.81,20.84,20.81,20.81,83200.0,18.6056,18.6325,18.6056,18.6056,83200.0
2007-10-18 14:35:00,20.81,20.81,20.81,20.81,38000.0,18.6056,18.6056,18.6056,18.6056,38000.0
2007-10-18 14:40:00,20.81,20.83,20.81,20.81,31800.0,18.6056,18.6235,18.6056,18.6056,31800.0
2007-10-18 14:45:00,20.81,20.81,20.73,20.76,100000.0,18.6056,18.6056,18.5341,18.5609,100000.0
2007-10-18 14:50:00,20.75,20.78,20.75,20.77,28000.0,18.552,18.5788,18.552,18.5699,28000.0
2007-10-18 14:55:00,20.77,20.78,20.75,20.75,40400.0,18.5699,18.5788,18.552,18.552,40400.0
2007-10-18 15:00:00,20.75,20.79,20.75,20.79,46600.0,18.552,18.5878,18.552,18.5878,46600.0
2007-10-18 15:05:00,20.79,20.8,20.77,20.77,66200.0,18.5878,18.5967,18.5699,18.5699,66200.0
2007-10-18 15:10:00,20.76,20.83,20.75,20.83,62800.0,18.5609,18.6235,18.552,18.6235,62800.0
2007-10-18 15:15:00,20.82,20.83,20.77,20.8,62600.0,18.6146,18.6235,18.5699,18.5967,62600.0
2007-10-18 15:20:00,20.8,20.8,20.77,20.78,44000.0,18.5967,18.5967,18.5699,18.5788,44000.0
2007-10-18 15:25:00,20.78,20.8,20.77,20.78,79600.0,18.5788,18.5967,18.5699,18.5788,79600.0
2007-10-18 15:30:00,20.78,20.78,20.78,20.78,54400.0,18.5788,18.5788,18.5788,18.5788,54400.0
2007-10-18 15:35:00,20.78,20.86,20.78,20.86,121400.0,18.5788,18.6503,18.5788,18.6503,121400.0
2007-10-18 15:40:00,20.85,20.9,20.83,20.86,127200.0,18.6414,18.6861,18.6235,18.6503,127200.0
2007-10-18 15:45:00,20.86,20.89,20.86,20.88,139400.0,18.6503,18.6772,18.6503,18.6682,139400.0
2007-10-18 15:50:00,20.89,20.92,20.87,20.88,238800.0,18.6772,18.704,18.6593,18.6682,238800.0
2007-10-18 15:55:00,20.88,20.91,20.88,20.91,282400.0,18.6682,18.6951,18.6682,18.6951,282400.0
2007-10-19 09:30:00,21.03,21.07,20.77,21.03,1208400.0,18.8023,18.8381,18.5699,18.8023,1208400.0
2007-10-19 09:35:00,21.04,21.08,20.99,21.0,84600.0,18.8113,18.847,18.7666,18.7755,84600.0
2007-10-19 09:40:00,21.0,21.05,20.76,20.8,125400.0,18.7755,18.8202,18.5609,18.5967,125400.0
2007-10-19 09:45:00,20.8,20.8,20.68,20.7,96400.0,18.5967,18.5967,18.4894,18.5073,96400.0
2007-10-19 09:50:00,20.7,20.73,20.58,20.58,42600.0,18.5073,18.5341,18.4,18.4,42600.0
2007-10-19 09:55:00,20.58,20.64,20.58,20.63,27000.0,18.4,18.4537,18.4,18.4447,27000.0
2007-10-19 10:00:00,20.61,20.66,20.55,20.56,66800.0,18.4268,18.4715,18.3732,18.3821,66800.0
2007-10-19 10:05:00,20.57,20.57,20.5,20.53,90600.0,18.3911,18.3911,18.3285,18.3553,90600.0
2007-10-19 10:10:00,20.53,20.56,20.5,20.5,55800.0,18.3553,18.3821,18.3285,18.3285,55800.0
2007-10-19 10:15:00,20.5,20.55,20.49,20.5,54200.0,18.3285,18.3732,18.3195,18.3285,54200.0
2007-10-19 10:20:00,20.5,20.5,20.47,20.48,40200.0,18.3285,18.3285,18.3017,18.3106,40200.0
2007-10-19 10:25:00,20.48,20.52,20.47,20.49,33600.0,18.3106,18.3464,18.3017,18.3195,33600.0
2007-10-19 10:30:00,20.49,20.5,20.41,20.41,67800.0,18.3195,18.3285,18.248,18.248,67800.0
2007-10-19 10:35:00,20.41,20.44,20.36,20.44,79800.0,18.248,18.2748,18.2033,18.2748,79800.0
2007-10-19 10:40:00,20.43,20.44,20.28,20.31,90800.0,18.2659,18.2748,18.1318,18.1586,90800.0
2007-10-19 10:45:00,20.31,20.32,20.28,20.31,76200.0,18.1586,18.1675,18.1318,18.1586,76200.0
2007-10-19 10:50:00,20.31,20.33,20.3,20.33,28600.0,18.1586,18.1765,18.1497,18.1765,28600.0
2007-10-19 10:55:00,20.32,20.32,20.17,20.18,105800.0,18.1675,18.1675,18.0334,18.0424,105800.0
2007-10-19 11:00:00,20.18,20.27,20.17,20.26,60200.0,18.0424,18.1228,18.0334,18.1139,60200.0
2007-10-19 11:05:00,20.27,20.34,20.25,20.31,67800.0,18.1228,18.1854,18.105,18.1586,67800.0
2007-10-19 11:10:00,20.3,20.46,20.3,20.36,55200.0,18.1497,18.2927,18.1497,18.2033,55200.0
2007-10-19 11:15:00,20.36,20.4,20.34,20.37,26400.0,18.2033,18.2391,18.1854,18.2123,26400.0
2007-10-19 11:20:00,20.36,20.36,20.22,20.3,55800.0,18.2033,18.2033,18.0781,18.1497,55800.0
2007-10-19 11:25:00,20.29,20.43,20.29,20.41,67400.0,18.1407,18.2659,18.1407,18.248,67400.0
2007-10-19 11:30:00,20.42,20.42,20.28,20.3,34000.0,18.257,18.257,18.1318,18.1497,34000.0
2007-10-19 11:35:00,20.3,20.48,20.3,20.45,28400.0,18.1497,18.3106,18.1497,18.2838,28400.0
2007-10-19 11:40:00,20.45,20.45,20.36,20.38,23000.0,18.2838,18.2838,18.2033,18.2212,23000.0
2007-10-19 11:45:00,20.38,20.43,20.38,20.43,27400.0,18.2212,18.2659,18.2212,18.2659,27400.0
2007-10-19 11:50:00,20.44,20.5,20.44,20.48,26000.0,18.2748,18.3285,18.2748,18.3106,26000.0
2007-10-19 11:55:00,20.48,20.5,20.45,20.47,25000.0,18.3106,18.3285,18.2838,18.3017,25000.0
2007-10-19 12:00:00,20.47,20.48,20.4,20.42,28400.0,18.3017,18.3106,18.2391,18.257,28400.0
2007-10-19 12:05:00,20.41,20.43,20.41,20.43,14600.0,18.248,18.2659,18.248,18.2659,14600.0
2007-10-19 12:10:00,20.42,20.42,20.38,20.4,16400.0,18.257,18.257,18.2212,18.2391,16400.0
2007-10-19 12:15:00,20.39,20.44,20.39,20.43,38400.0,18.2301,18.2748,18.2301,18.2659,38400.0
2007-10-19 12:20:00,20.44,20.45,20.4,20.4,40800.0,18.2748,18.2838,18.2391,18.2391,40800.0
2007-10-19 12:25:00,20.41,20.43,20.4,20.43,37200.0,18.248,18.2659,18.2391,18.2659,37200.0
2007-10-19 12:30:00,20.43,20.45,20.39,20.45,52000.0,18.2659,18.2838,18.2301,18.2838,52000.0
2007-10-19 12:35:00,20.42,20.43,20.39,20.4,13800.0,18.257,18.2659,18.2301,18.2391,13800.0
2007-10-19 12:40:00,20.4,20.41,20.35,20.36,30600.0,18.2391,18.248,18.1944,18.2033,30600.0
2007-10-19 12:45:00,20.36,20.39,20.33,20.35,39800.0,18.2033,18.2301,18.1765,18.1944,39800.0
2007-10-19 12:50:00,20.36,20.38,20.34,20.36,44800.0,18.2033,18.2212,18.1854,18.2033,44800.0
2007-10-19 12:55:00,20.35,20.36,20.33,20.33,24200.0,18.1944,18.2033,18.1765,18.1765,24200.0
2007-10-19 13:00:00,20.34,20.34,20.28,20.29,48200.0,18.1854,18.1854,18.1318,18.1407,48200.0
2007-10-19 13:05:00,20.29,20.29,20.25,20.28,111200.0,18.1407,18.1407,18.105,18.1318,111200.0
2007-10-19 13:10:00,20.28,20.29,20.28,20.29,42400.0,18.1318,18.1407,18.1318,18.1407,42400.0
2007-10-19 13:15:00,20.28,20.29,20.25,20.25,48800.0,18.1318,18.1407,18.105,18.105,48800.0
2007-10-19 13:20:00,20.24,20.25,20.18,20.18,36600.0,18.096,18.105,18.0424,18.0424,36600.0
2007-10-19 13:25:00,20.18,20.2,20.15,20.16,56600.0,18.0424,18.0603,18.0156,18.0245,56600.0
2007-10-19 13:30:00,20.16,20.17,20.11,20.13,61200.0,18.0245,18.0334,17.9798,17.9977,61200.0
2007-10-19 13:35:00,20.12,20.14,20.1,20.1,35400.0,17.9887,18.0066,17.9709,17.9709,35400.0
2007-10-19 13:40:00,20.11,20.14,20.11,20.13,41600.0,17.9798,18.0066,17.9798,17.9977,41600.0
2007-10-19 13:45:00,20.13,20.13,20.08,20.09,119800.0,17.9977,17.9977,17.953,17.9619,119800.0
2007-10-19 13:50:00,20.09,20.11,20.07,20.11,47600.0,17.9619,17.9798,17.944,17.9798,47600.0
2007-10-19 13:55:00,20.11,20.18,20.11,20.15,59200.0,17.9798,18.0424,17.9798,18.0156,59200.0
2007-10-19 14:00:00,20.15,20.15,20.11,20.12,37600.0,18.0156,18.0156,17.9798,17.9887,37600.0
2007-10-19 14:05:00,20.12,20.12,20.11,20.12,56800.0,17.9887,17.9887,17.9798,17.9887,56800.0
2007-10-19 14:10:00,20.12,20.13,20.06,20.07,54000.0,17.9887,17.9977,17.9351,17.944,54000.0
2007-10-19 14:15:00,20.07,20.09,20.02,20.03,82600.0,17.944,17.9619,17.8993,17.9083,82600.0
2007-10-19 14:20:00,20.03,20.05,20.0,20.04,85600.0,17.9083,17.9262,17.8814,17.9172,85600.0
2007-10-19 14:25:00,20.04,20.11,20.02,20.02,92600.0,17.9172,17.9798,17.8993,17.8993,92600.0
2007-10-19 14:30:00,20.02,20.1,20.02,20.07,56000.0,17.8993,17.9709,17.8993,17.944,56000.0
2007-10-19 14:35:00,20.07,20.07,20.0,20.03,124800.0,17.944,17.944,17.8814,17.9083,124800.0
2007-10-19 14:40:00,20.03,20.03,20.0,20.02,49600.0,17.9083,17.9083,17.8814,17.8993,49600.0
2007-10-19 14:45:00,20.02,20.05,20.0,20.05,113800.0,17.8993,17.9262,17.8814,17.9262,113800.0
2007-10-19 14:50:00,20.05,20.07,20.01,20.02,68200.0,17.9262,17.944,17.8904,17.8993,68200.0
2007-10-19 14:55:00,20.02,20.05,20.0,20.02,119000.0,17.8993,17.9262,17.8814,17.8993,119000.0
2007-10-19 15:00:00,20.03,20.09,20.02,20.04,63200.0,17.9083,17.9619,17.8993,17.9172,63200.0
2007-10-19 15:05:00,20.03,20.14,20.03,20.14,111800.0,17.9083,18.0066,17.9083,18.0066,111800.0
2007-10-19 15:10:00,20.13,20.14,20.08,20.08,106400.0,17.9977,18.0066,17.953,17.953,106400.0
2007-10-19 15:15:00,20.08,20.1,20.05,20.07,107800.0,17.953,17.9709,17.9262,17.944,107800.0
2007-10-19 15:20:00,20.07,20.09,20.02,20.09,166200.0,17.944,17.9619,17.8993,17.9619,166200.0
2007-10-19 15:25:00,20.09,20.14,20.07,20.07,135800.0,17.9619,18.0066,17.944,17.944,135800.0
2007-10-19 15:30:00,20.07,20.1,20.03,20.1,91000.0,17.944,17.9709,17.9083,17.9709,91000.0
2007-10-19 15:35:00,20.1,20.16,20.05,20.14,119400.0,17.9709,18.0245,17.9262,18.0066,119400.0
2007-10-19 15:40:00,20.14,20.15,20.1,20.12,144200.0,18.0066,18.0156,17.9709,17.9887,144200.0
2007-10-19 15:45:00,20.12,20.15,20.05,20.07,183200.0,17.9887,18.0156,17.9262,17.944,183200.0
2007-10-19 15:50:00,20.07,20.09,20.03,20.08,170200.0,17.944,17.9619,17.9083,17.953,170200.0
2007-10-19 15:55:00,20.08,20.11,20.01,20.01,378000.0,17.953,17.9798,17.8904,17.8904,378000.0
2007-10-22 09:30:00,19.86,20.0,19.86,19.98,131800.0,17.7563,17.8814,17.7563,17.8636,131800.0
2007-10-22 09:35:00,19.98,19.98,19.77,19.88,94200.0,17.8636,17.8636,17.6758,17.7742,94200.0
2007-10-22 09:40:00,19.86,19.98,19.86,19.95,102200.0,17.7563,17.8636,17.7563,17.8367,102200.0
2007-10-22 09:45:00,19.95,19.98,19.86,19.86,81200.0,17.8367,17.8636,17.7563,17.7563,81200.0
2007-10-22 09:50:00,19.86,19.9,19.8,19.86,131000.0,17.7563,17.792,17.7026,17.7563,131000.0
2007-10-22 09:55:00,19.86,19.9,19.79,19.81,89200.0,17.7563,17.792,17.6937,17.7116,89200.0
2007-10-22 10:00:00,19.81,19.84,19.8,19.84,51400.0,17.7116,17.7384,17.7026,17.7384,51400.0
2007-10-22 10:05:00,19.84,19.91,19.81,19.9,64000.0,17.7384,17.801,17.7116,17.792,64000.0
2007-10-22 10:10:00,19.89,20.06,19.86,20.06,62600.0,17.7831,17.9351,17.7563,17.9351,62600.0
2007-10-22 10:15:00,20.06,20.21,19.98,20.0,129600.0,17.9351,18.0692,17.8636,17.8814,129600.0
2007-10-22 10:20:00,20.0,20.13,19.99,20.11,40800.0,17.8814,17.9977,17.8725,17.9798,40800.0
2007-10-22 10:25:00,20.12,20.13,20.09,20.13,32000.0,17.9887,17.9977,17.9619,17.9977,32000.0
2007-10-22 10:30:00,20.12,20.18,20.1,20.1,32000.0,17.9887,18.0424,17.9709,17.9709,32000.0
2007-10-22 10:35:00,20.1,20.14,20.05,20.11,58200.0,17.9709,18.0066,17.9262,17.9798,58200.0
2007-10-22 10:40:00,20.11,20.17,20.11,20.14,55400.0,17.9798,18.0334,17.9798,18.0066,55400.0
2007-10-22 10:45:00,20.14,20.15,20.11,20.13,59800.0,18.0066,18.0156,17.9798,17.9977,59800.0
2007-10-22 10:50:00,20.13,20.17,20.13,20.16,104800.0,17.9977,18.0334,17.9977,18.0245,104800.0
2007-10-22 10:55:00,20.16,20.2,20.14,20.2,140400.0,18.0245,18.0603,18.0066,18.0603,140400.0
2007-10-22 11:00:00,20.2,20.22,20.14,20.18,132800.0,18.0603,18.0781,18.0066,18.0424,132800.0
2007-10-22 11:05:00,20.18,20.27,20.18,20.26,104000.0,18.0424,18.1228,18.0424,18.1139,104000.0
2007-10-22 11:10:00,20.24,20.29,20.18,20.2,197800.0,18.096,18.1407,18.0424,18.0603,197800.0
2007-10-22 11:15:00,20.2,20.23,20.19,20.22,19600.0,18.0603,18.0871,18.0513,18.0781,19600.0
2007-10-22 11:20:00,20.22,20.24,20.21,20.21,27400.0,18.0781,18.096,18.0692,18.0692,27400.0
2007-10-22 11:25:00,20.21,20.24,20.2,20.24,32800.0,18.0692,18.096,18.0603,18.096,32800.0
2007-10-22 11:30:00,20.23,20.3,20.23,20.25,59000.0,18.0871,18.1497,18.0871,18.105,59000.0
2007-10-22 11:35:00,20.27,20.27,20.21,20.21,25000.0,18.1228,18.1228,18.0692,18.0692,25000.0
2007-10-22 11:40:00,20.2,20.2,20.11,20.13,43000.0,18.0603,18.0603,17.9798,17.9977,43000.0
2007-10-22 11:45:00,20.13,20.14,20.06,20.11,40800.0,17.9977,18.0066,17.9351,17.9798,40800.0
2007-10-22 11:50:00,20.1,20.12,20.06,20.1,26800.0,17.9709,17.9887,17.9351,17.9709,26800.0
2007-10-22 11:55:00,20.1,20.14,20.09,20.13,35600.0,17.9709,18.0066,17.9619,17.9977,35600.0
2007-10-22 12:00:00,20.13,20.14,20.06,20.06,41000.0,17.9977,18.0066,17.9351,17.9351,41000.0
2007-10-22 12:05:00,20.06,20.07,20.04,20.05,32000.0,17.9351,17.944,17.9172,17.9262,32000.0
2007-10-22 12:10:00,20.05,20.05,20.0,20.0,27400.0,17.9262,17.9262,17.8814,17.8814,27400.0
2007-10-22 12:15:00,20.02,20.03,20.0,20.0,45600.0,17.8993,17.9083,17.8814,17.8814,45600.0
2007-10-22 12:20:00,20.0,20.0,19.97,19.97,47200.0,17.8814,17.8814,17.8546,17.8546,47200.0
2007-10-22 12:25:00,19.97,20.01,19.97,20.0,18200.0,17.8546,17.8904,17.8546,17.8814,18200.0
2007-10-22 12:30:00,20.0,20.08,20.0,20.06,21000.0,17.8814,17.953,17.8814,17.9351,21000.0
2007-10-22 12:35:00,20.05,20.05,20.01,20.03,12800.0,17.9262,17.9262,17.8904,17.9083,12800.0
2007-10-22 12:40:00,20.02,20.02,20.0,20.0,15600.0,17.8993,17.8993,17.8814,17.8814,15600.0
2007-10-22 12:45:00,20.0,20.05,20.0,20.04,28000.0,17.8814,17.9262,17.8814,17.9172,28000.0
2007-10-22 12:50:00,20.05,20.11,20.01,20.11,42600.0,17.9262,17.9798,17.8904,17.9798,42600.0
2007-10-22 12:55:00,20.12,20.17,20.07,20.11,76600.0,17.9887,18.0334,17.944,17.9798,76600.0
2007-10-22 13:00:00,20.1,20.18,20.09,20.18,20600.0,17.9709,18.0424,17.9619,18.0424,20600.0
2007-10-22 13:05:00,20.17,20.2,20.17,20.18,38600.0,18.0334,18.0603,18.0334,18.0424,38600.0
2007-10-22 13:10:00,20.18,20.18,20.12,20.15,61200.0,18.0424,18.0424,17.9887,18.0156,61200.0
2007-10-22 13:15:00,20.15,20.18,20.14,20.15,35000.0,18.0156,18.0424,18.0066,18.0156,35000.0
2007-10-22 13:20:00,20.15,20.18,20.15,20.17,17200.0,18.0156,18.0424,18.0156,18.0334,17200.0
2007-10-22 13:25:00,20.18,20.18,20.16,20.17,22200.0,18.0424,18.0424,18.0245,18.0334,22200.0
2007-10-22 13:30:00,20.17,20.18,20.14,20.15,14600.0,18.0334,18.0424,18.0066,18.0156,14600.0
2007-10-22 13:35:00,20.15,20.15,20.11,20.11,11800.0,18.0156,18.0156,17.9798,17.9798,11800.0
2007-10-22 13:40:00,20.13,20.15,20.11,20.13,21800.0,17.9977,18.0156,17.9798,17.9977,21800.0
2007-10-22 13:45:00,20.13,20.18,20.13,20.18,14600.0,17.9977,18.0424,17.9977,18.0424,14600.0
2007-10-22 13:50:00,20.18,20.19,20.1,20.1,28400.0,18.0424,18.0513,17.9709,17.9709,28400.0
2007-10-22 13:55:00,20.09,20.1,20.07,20.07,23600.0,17.9619,17.9709,17.944,17.944,23600.0
2007-10-22 14:00:00,20.07,20.08,20.04,20.07,24600.0,17.944,17.953,17.9172,17.944,24600.0
2007-10-22 14:05:00,20.07,20.11,20.07,20.1,21200.0,17.944,17.9798,17.944,17.9709,21200.0
2007-10-22 14:10:00,20.1,20.11,20.1,20.1,19800.0,17.9709,17.9798,17.9709,17.9709,19800.0
2007-10-22 14:15:00,20.11,20.14,20.09,20.14,25600.0,17.9798,18.0066,17.9619,18.0066,25600.0
2007-10-22 14:20:00,20.14,20.15,20.14,20.15,12000.0,18.0066,18.0156,18.0066,18.0156,12000.0
2007-10-22 14:25:00,20.15,20.15,20.11,20.11,23600.0,18.0156,18.0156,17.9798,17.9798,23600.0
2007-10-22 14:30:00,20.12,20.14,20.12,20.13,10000.0,17.9887,18.0066,17.9887,17.9977,10000.0
2007-10-22 14:35:00,20.14,20.14,20.06,20.06,31400.0,18.0066,18.0066,17.9351,17.9351,31400.0
2007-10-22 14:40:00,20.07,20.11,20.06,20.08,35000.0,17.944,17.9798,17.9351,17.953,35000.0
2007-10-22 14:45:00,20.08,20.09,20.07,20.08,38600.0,17.953,17.9619,17.944,17.953,38600.0
2007-10-22 14:50:00,20.08,20.08,20.04,20.05,39800.0,17.953,17.953,17.9172,17.9262,39800.0
2007-10-22 14:55:00,20.06,20.07,20.0,20.0,26400.0,17.9351,17.944,17.8814,17.8814,26400.0
2007-10-22 15:00:00,20.0,20.04,19.93,19.93,65600.0,17.8814,17.9172,17.8189,17.8189,65600.0
2007-10-22 15:05:00,19.93,20.0,19.93,20.0,34400.0,17.8189,17.8814,17.8189,17.8814,34400.0
2007-10-22 15:10:00,20.0,20.02,19.96,20.01,28200.0,17.8814,17.8993,17.8457,17.8904,28200.0
2007-10-22 15:15:00,20.01,20.04,20.0,20.0,38600.0,17.8904,17.9172,17.8814,17.8814,38600.0
2007-10-22 15:20:00,20.02,20.02,19.99,20.0,22000.0,17.8993,17.8993,17.8725,17.8814,22000.0
2007-10-22 15:25:00,20.0,20.07,19.99,20.06,50200.0,17.8814,17.944,17.8725,17.9351,50200.0
2007-10-22 15:30:00,20.06,20.11,20.06,20.09,42800.0,17.9351,17.9798,17.9351,17.9619,42800.0
2007-10-22 15:35:00,20.09,20.11,20.08,20.08,30800.0,17.9619,17.9798,17.953,17.953,30800.0
2007-10-22 15:40:00,20.09,20.15,20.08,20.15,63800.0,17.9619,18.0156,17.953,18.0156,63800.0
2007-10-22 15:45:00,20.15,20.16,20.13,20.13,79200.0,18.0156,18.0245,17.9977,17.9977,79200.0
2007-10-22 15:50:00,20.13,20.18,20.13,20.16,54200.0,17.9977,18.0424,17.9977,18.0245,54200.0
2007-10-22 15:55:00,20.17,20.17,20.13,20.15,134400.0,18.0334,18.0334,17.9977,18.0156,134400.0
2007-10-23 09:30:00,20.08,20.49,20.03,20.27,128800.0,17.953,18.3195,17.9083,18.1228,128800.0
2007-10-23 09:35:00,20.25,20.33,20.17,20.2,52600.0,18.105,18.1765,18.0334,18.0603,52600.0
2007-10-23 09:40:00,20.23,20.28,20.15,20.25,42800.0,18.0871,18.1318,18.0156,18.105,42800.0
2007-10-23 09:45:00,20.25,20.35,20.24,20.34,59600.0,18.105,18.1944,18.096,18.1854,59600.0
2007-10-23 09:50:00,20.35,20.41,20.3,20.35,99800.0,18.1944,18.248,18.1497,18.1944,99800.0
2007-10-23 09:55:00,20.35,20.45,20.35,20.35,56800.0,18.1944,18.2838,18.1944,18.1944,56800.0
2007-10-23 10:00:00,20.35,20.4,20.31,20.36,25000.0,18.1944,18.2391,18.1586,18.2033,25000.0
2007-10-23 10:05:00,20.38,20.43,20.36,20.38,37600.0,18.2212,18.2659,18.2033,18.2212,37600.0
2007-10-23 10:10:00,20.38,20.39,20.33,20.36,34200.0,18.2212,18.2301,18.1765,18.2033,34200.0
2007-10-23 10:15:00,20.34,20.36,20.25,20.26,25200.0,18.1854,18.2033,18.105,18.1139,25200.0
2007-10-23 10:20:00,20.25,20.26,20.21,20.26,32200.0,18.105,18.1139,18.0692,18.1139,32200.0
2007-10-23 10:25:00,20.27,20.32,20.25,20.3,26800.0,18.1228,18.1675,18.105,18.1497,26800.0
2007-10-23 10:30:00,20.29,20.31,20.27,20.27,23000.0,18.1407,18.1586,18.1228,18.1228,23000.0
2007-10-23 10:35:00,20.26,20.26,20.16,20.18,42000.0,18.1139,18.1139,18.0245,18.0424,42000.0
2007-10-23 10:40:00,20.18,20.2,20.16,20.18,46200.0,18.0424,18.0603,18.0245,18.0424,46200.0
2007-10-23 10:45:00,20.18,20.18,20.15,20.17,23000.0,18.0424,18.0424,18.0156,18.0334,23000.0
2007-10-23 10:50:00,20.16,20.18,20.11,20.11,51000.0,18.0245,18.0424,17.9798,17.9798,51000.0
2007-10-23 10:55:00,20.12,20.13,20.09,20.11,20000.0,17.9887,17.9977,17.9619,17.9798,20000.0
2007-10-23 11:00:00,20.11,20.16,20.11,20.14,37800.0,17.9798,18.0245,17.9798,18.0066,37800.0
2007-10-23 11:05:00,20.14,20.14,20.05,20.07,93000.0,18.0066,18.0066,17.9262,17.944,93000.0
2007-10-23 11:10:00,20.07,20.08,19.99,20.0,46600.0,17.944,17.953,17.8725,17.8814,46600.0
2007-10-23 11:15:00,20.0,20.03,19.99,20.0,38800.0,17.8814,17.9083,17.8725,17.8814,38800.0
2007-10-23 11:20:00,20.0,20.02,19.9,19.92,49400.0,17.8814,17.8993,17.792,17.8099,49400.0
2007-10-23 11:25:00,19.92,19.93,19.87,19.88,48400.0,17.8099,17.8189,17.7652,17.7742,48400.0
2007-10-23 11:30:00,19.89,19.9,19.83,19.86,57400.0,17.7831,17.792,17.7295,17.7563,57400.0
2007-10-23 11:35:00,19.86,19.92,19.83,19.9,37800.0,17.7563,17.8099,17.7295,17.792,37800.0
2007-10-23 11:40:00,19.89,19.92,19.89,19.92,39800.0,17.7831,17.8099,17.7831,17.8099,39800.0
2007-10-23 11:45:00,19.92,19.98,19.92,19.96,17400.0,17.8099,17.8636,17.8099,17.8457,17400.0
2007-10-23 11:50:00,19.97,19.99,19.96,19.99,18200.0,17.8546,17.8725,17.8457,17.8725,18200.0
2007-10-23 11:55:00,19.99,20.0,19.96,19.98,17400.0,17.8725,17.8814,17.8457,17.8636,17400.0
2007-10-23 12:00:00,19.98,20.01,19.98,20.0,7600.0,17.8636,17.8904,17.8636,17.8814,7600.0
2007-10-23 12:05:00,20.0,20.0,19.97,19.97,11800.0,17.8814,17.8814,17.8546,17.8546,11800.0
2007-10-23 12:10:00,19.97,19.97,19.94,19.95,17000.0,17.8546,17.8546,17.8278,17.8367,17000.0
2007-10-23 12:15:00,19.94,19.95,19.88,19.89,63000.0,17.8278,17.8367,17.7742,17.7831,63000.0
2007-10-23 12:20:00,19.89,19.92,19.89,19.92,14200.0,17.7831,17.8099,17.7831,17.8099,14200.0
2007-10-23 12:25:00,19.92,19.93,19.91,19.93,20600.0,17.8099,17.8189,17.801,17.8189,20600.0
2007-10-23 12:30:00,19.93,19.94,19.93,19.94,25600.0,17.8189,17.8278,17.8189,17.8278,25600.0
2007-10-23 12:35:00,19.94,19.94,19.92,19.93,23800.0,17.8278,17.8278,17.8099,17.8189,23800.0
2007-10-23 12:40:00,19.93,19.98,19.92,19.97,25000.0,17.8189,17.8636,17.8099,17.8546,25000.0
2007-10-23 12:45:00,19.98,20.0,19.97,20.0,22400.0,17.8636,17.8814,17.8546,17.8814,22400.0
2007-10-23 12:50:00,20.0,20.04,19.99,20.03,39400.0,17.8814,17.9172,17.8725,17.9083,39400.0
2007-10-23 12:55:00,20.03,20.04,20.01,20.01,18800.0,17.9083,17.9172,17.8904,17.8904,18800.0
2007-10-23 13:00:00,20.01,20.01,19.98,19.99,12800.0,17.8904,17.8904,17.8636,17.8725,12800.0
2007-10-23 13:05:00,20.0,20.0,19.98,20.0,18000.0,17.8814,17.8814,17.8636,17.8814,18000.0
2007-10-23 13:10:00,20.0,20.0,19.99,19.99,21200.0,17.8814,17.8814,17.8725,17.8725,21200.0
2007-10-23 13:15:00,20.0,20.02,19.98,20.0,35800.0,17.8814,17.8993,17.8636,17.8814,35800.0
2007-10-23 13:20:00,20.0,20.02,19.97,19.98,25400.0,17.8814,17.8993,17.8546,17.8636,25400.0
2007-10-23 13:25:00,19.98,19.98,19.95,19.96,34600.0,17.8636,17.8636,17.8367,17.8457,34600.0
2007-10-23 13:30:00,19.96,19.97,19.92,19.92,49800.0,17.8457,17.8546,17.8099,17.8099,49800.0
2007-10-23 13:35:00,19.92,19.93,19.89,19.89,41000.0,17.8099,17.8189,17.7831,17.7831,41000.0
2007-10-23 13:40:00,19.89,19.9,19.84,19.85,69400.0,17.7831,17.792,17.7384,17.7473,69400.0
2007-10-23 13:45:00,19.85,19.91,19.84,19.89,76200.0,17.7473,17.801,17.7384,17.7831,76200.0
2007-10-23 13:50:00,19.89,19.91,19.81,19.82,62600.0,17.7831,17.801,17.7116,17.7205,62600.0
2007-10-23 13:55:00,19.82,19.84,19.8,19.83,37800.0,17.7205,17.7384,17.7026,17.7295,37800.0
2007-10-23 14:00:00,19.83,19.86,19.81,19.86,28200.0,17.7295,17.7563,17.7116,17.7563,28200.0
2007-10-23 14:05:00,19.86,19.91,19.86,19.91,31000.0,17.7563,17.801,17.7563,17.801,31000.0
2007-10-23 14:10:00,19.92,19.99,19.91,19.99,222200.0,17.8099,17.8725,17.801,17.8725,222200.0
2007-10-23 14:15:00,19.99,20.05,19.98,20.03,37400.0,17.8725,17.9262,17.8636,17.9083,37400.0
2007-10-23 14:20:00,20.03,20.06,20.03,20.06,21600.0,17.9083,17.9351,17.9083,17.9351,21600.0
2007-10-23 14:25:00,20.06,20.12,20.05,20.11,135000.0,17.9351,17.9887,17.9262,17.9798,135000.0
2007-10-23 14:30:00,20.12,20.2,20.11,20.17,88200.0,17.9887,18.0603,17.9798,18.0334,88200.0
2007-10-23 14:35:00,20.17,20.18,20.11,20.13,76600.0,18.0334,18.0424,17.9798,17.9977,76600.0
2007-10-23 14:40:00,20.12,20.13,20.11,20.12,31800.0,17.9887,17.9977,17.9798,17.9887,31800.0
2007-10-23 14:45:00,20.11,20.13,20.08,20.13,84800.0,17.9798,17.9977,17.953,17.9977,84800.0
2007-10-23 14:50:00,20.11,20.13,20.11,20.13,38400.0,17.9798,17.9977,17.9798,17.9977,38400.0
2007-10-23 14:55:00,20.13,20.18,20.11,20.11,61000.0,17.9977,18.0424,17.9798,17.9798,61000.0
2007-10-23 15:00:00,20.11,20.13,20.11,20.13,290800.0,17.9798,17.9977,17.9798,17.9977,290800.0
2007-10-23 15:05:00,20.13,20.2,20.13,20.2,171000.0,17.9977,18.0603,17.9977,18.0603,171000.0
2007-10-23 15:10:00,20.19,20.2,20.14,20.15,60000.0,18.0513,18.0603,18.0066,18.0156,60000.0
2007-10-23 15:15:00,20.14,20.17,20.11,20.11,40400.0,18.0066,18.0334,17.9798,17.9798,40400.0
2007-10-23 15:20:00,20.11,20.17,20.11,20.15,155800.0,17.9798,18.0334,17.9798,18.0156,155800.0
2007-10-23 15:25:00,20.15,20.22,20.14,20.2,81400.0,18.0156,18.0781,18.0066,18.0603,81400.0
2007-10-23 15:30:00,20.2,20.23,20.19,20.21,50000.0,18.0603,18.0871,18.0513,18.0692,50000.0
2007-10-23 15:35:00,20.21,20.24,20.19,20.22,41400.0,18.0692,18.096,18.0513,18.0781,41400.0
2007-10-23 15:40:00,20.22,20.31,20.22,20.29,113400.0,18.0781,18.1586,18.0781,18.1407,113400.0
2007-10-23 15:45:00,20.28,20.29,20.25,20.25,46000.0,18.1318,18.1407,18.105,18.105,46000.0
2007-10-23 15:50:00,20.25,20.28,20.24,20.27,63600.0,18.105,18.1318,18.096,18.1228,63600.0
2007-10-23 15:55:00,20.28,20.32,20.28,20.31,137600.0,18.1318,18.1675,18.1318,18.1586,137600.0
2007-10-24 09:30:00,20.04,20.25,20.01,20.15,57400.0,17.9172,18.105,17.8904,18.0156,57400.0
2007-10-24 09:35:00,20.18,20.22,20.13,20.16,38400.0,18.0424,18.0781,17.9977,18.0245,38400.0
2007-10-24 09:40:00,20.17,20.23,20.16,20.17,45200.0,18.0334,18.0871,18.0245,18.0334,45200.0
2007-10-24 09:45:00,20.17,20.31,20.11,20.27,222800.0,18.0334,18.1586,17.9798,18.1228,222800.0
2007-10-24 09:50:00,20.25,20.3,20.25,20.29,38800.0,18.105,18.1497,18.105,18.1407,38800.0
2007-10-24 09:55:00,20.27,20.27,20.23,20.25,23200.0,18.1228,18.1228,18.0871,18.105,23200.0
2007-10-24 10:00:00,20.23,20.25,20.13,20.17,65000.0,18.0871,18.105,17.9977,18.0334,65000.0
2007-10-24 10:05:00,20.17,20.18,20.16,20.16,24600.0,18.0334,18.0424,18.0245,18.0245,24600.0
2007-10-24 10:10:00,20.16,20.16,20.11,20.11,50600.0,18.0245,18.0245,17.9798,17.9798,50600.0
2007-10-24 10:15:00,20.11,20.17,20.11,20.16,21800.0,17.9798,18.0334,17.9798,18.0245,21800.0
2007-10-24 10:20:00,20.15,20.23,20.15,20.22,50400.0,18.0156,18.0871,18.0156,18.0781,50400.0
2007-10-24 10:25:00,20.22,20.23,20.18,20.22,31800.0,18.0781,18.0871,18.0424,18.0781,31800.0
2007-10-24 10:30:00,20.22,20.22,20.15,20.16,61000.0,18.0781,18.0781,18.0156,18.0245,61000.0
2007-10-24 10:35:00,20.18,20.22,20.14,20.14,26800.0,18.0424,18.0781,18.0066,18.0066,26800.0
2007-10-24 10:40:00,20.14,20.14,20.02,20.02,69200.0,18.0066,18.0066,17.8993,17.8993,69200.0
2007-10-24 10:45:00,20.02,20.04,19.9,19.93,245000.0,17.8993,17.9172,17.792,17.8189,245000.0
2007-10-24 10:50:00,19.93,20.0,19.92,19.93,25200.0,17.8189,17.8814,17.8099,17.8189,25200.0
2007-10-24 10:55:00,19.93,20.0,19.84,19.84,143800.0,17.8189,17.8814,17.7384,17.7384,143800.0
2007-10-24 11:00:00,19.85,19.85,19.77,19.82,137400.0,17.7473,17.7473,17.6758,17.7205,137400.0
2007-10-24 11:05:00,19.81,19.86,19.77,19.78,71400.0,17.7116,17.7563,17.6758,17.6848,71400.0
2007-10-24 11:10:00,19.76,19.77,19.6,19.61,122800.0,17.6669,17.6758,17.5238,17.5328,122800.0
2007-10-24 11:15:00,19.61,19.63,19.45,19.46,160000.0,17.5328,17.5506,17.3897,17.3986,160000.0
2007-10-24 11:20:00,19.45,19.52,19.39,19.52,139200.0,17.3897,17.4523,17.3361,17.4523,139200.0
2007-10-24 11:25:00,19.51,19.64,19.5,19.53,128200.0,17.4434,17.5596,17.4344,17.4612,128200.0
2007-10-24 11:30:00,19.54,19.58,19.46,19.46,122400.0,17.4702,17.5059,17.3986,17.3986,122400.0
2007-10-24 11:35:00,19.45,19.52,19.43,19.5,98400.0,17.3897,17.4523,17.3718,17.4344,98400.0
2007-10-24 11:40:00,19.5,19.51,19.48,19.5,100200.0,17.4344,17.4434,17.4165,17.4344,100200.0
2007-10-24 11:45:00,19.5,19.54,19.43,19.5,75400.0,17.4344,17.4702,17.3718,17.4344,75400.0
2007-10-24 11:50:00,19.5,19.52,19.48,19.5,113600.0,17.4344,17.4523,17.4165,17.4344,113600.0
2007-10-24 11:55:00,19.5,19.5,19.45,19.45,39800.0,17.4344,17.4344,17.3897,17.3897,39800.0
2007-10-24 12:00:00,19.45,19.46,19.38,19.44,183200.0,17.3897,17.3986,17.3271,17.3808,183200.0
2007-10-24 12:05:00,19.43,19.52,19.42,19.5,52000.0,17.3718,17.4523,17.3629,17.4344,52000.0
2007-10-24 12:10:00,19.5,19.51,19.44,19.5,94800.0,17.4344,17.4434,17.3808,17.4344,94800.0
2007-10-24 12:15:00,19.5,19.5,19.44,19.49,72600.0,17.4344,17.4344,17.3808,17.4255,72600.0
2007-10-24 12:20:00,19.49,19.49,19.41,19.48,61400.0,17.4255,17.4255,17.3539,17.4165,61400.0
2007-10-24 12:25:00,19.47,19.52,19.47,19.5,62600.0,17.4076,17.4523,17.4076,17.4344,62600.0
2007-10-24 12:30:00,19.5,19.61,19.48,19.59,68600.0,17.4344,17.5328,17.4165,17.5149,68600.0
2007-10-24 12:35:00,19.58,19.59,19.54,19.56,24000.0,17.5059,17.5149,17.4702,17.4881,24000.0
2007-10-24 12:40:00,19.56,19.61,19.54,19.59,75600.0,17.4881,17.5328,17.4702,17.5149,75600.0
2007-10-24 12:45:00,19.59,19.6,19.54,19.57,60400.0,17.5149,17.5238,17.4702,17.497,60400.0
2007-10-24 12:50:00,19.57,19.57,19.47,19.47,37800.0,17.497,17.497,17.4076,17.4076,37800.0
2007-10-24 12:55:00,19.47,19.47,19.39,19.4,138000.0,17.4076,17.4076,17.3361,17.345,138000.0
2007-10-24 13:00:00,19.4,19.46,19.39,19.44,53200.0,17.345,17.3986,17.3361,17.3808,53200.0
2007-10-24 13:05:00,19.45,19.5,19.43,19.47,32600.0,17.3897,17.4344,17.3718,17.4076,32600.0
2007-10-24 13:10:00,19.48,19.49,19.46,19.47,26000.0,17.4165,17.4255,17.3986,17.4076,26000.0
2007-10-24 13:15:00,19.47,19.48,19.36,19.38,75000.0,17.4076,17.4165,17.3092,17.3271,75000.0
2007-10-24 13:20:00,19.37,19.38,19.31,19.34,101000.0,17.3182,17.3271,17.2645,17.2914,101000.0
2007-10-24 13:25:00,19.34,19.37,19.32,19.35,59400.0,17.2914,17.3182,17.2735,17.3003,59400.0
2007-10-24 13:30:00,19.36,19.36,19.3,19.33,48000.0,17.3092,17.3092,17.2556,17.2824,48000.0
2007-10-24 13:35:00,19.32,19.35,19.3,19.34,71000.0,17.2735,17.3003,17.2556,17.2914,71000.0
2007-10-24 13:40:00,19.33,19.34,19.25,19.29,58600.0,17.2824,17.2914,17.2109,17.2467,58600.0
2007-10-24 13:45:00,19.29,19.32,19.28,19.3,52000.0,17.2467,17.2735,17.2377,17.2556,52000.0
2007-10-24 13:50:00,19.31,19.32,19.28,19.28,33400.0,17.2645,17.2735,17.2377,17.2377,33400.0
2007-10-24 13:55:00,19.28,19.28,19.2,19.21,146000.0,17.2377,17.2377,17.1662,17.1751,146000.0
2007-10-24 14:00:00,19.22,19.22,19.16,19.18,120800.0,17.1841,17.1841,17.1304,17.1483,120800.0
2007-10-24 14:05:00,19.18,19.24,19.18,19.22,78000.0,17.1483,17.202,17.1483,17.1841,78000.0
2007-10-24 14:10:00,19.22,19.25,19.17,19.18,61000.0,17.1841,17.2109,17.1394,17.1483,61000.0
2007-10-24 14:15:00,19.18,19.21,19.16,19.2,40200.0,17.1483,17.1751,17.1304,17.1662,40200.0
2007-10-24 14:20:00,19.21,19.28,19.2,19.24,132200.0,17.1751,17.2377,17.1662,17.202,132200.0
2007-10-24 14:25:00,19.24,19.34,19.22,19.28,98200.0,17.202,17.2914,17.1841,17.2377,98200.0
2007-10-24 14:30:00,19.28,19.39,19.27,19.38,111000.0,17.2377,17.3361,17.2288,17.3271,111000.0
2007-10-24 14:35:00,19.38,19.41,19.34,19.4,113200.0,17.3271,17.3539,17.2914,17.345,113200.0
2007-10-24 14:40:00,19.4,19.41,19.33,19.36,104200.0,17.345,17.3539,17.2824,17.3092,104200.0
2007-10-24 14:45:00,19.36,19.39,19.34,19.35,281600.0,17.3092,17.3361,17.2914,17.3003,281600.0
2007-10-24 14:50:00,19.35,19.36,19.28,19.35,109000.0,17.3003,17.3092,17.2377,17.3003,109000.0
2007-10-24 14:55:00,19.35,19.36,19.33,19.35,103200.0,17.3003,17.3092,17.2824,17.3003,103200.0
2007-10-24 15:00:00,19.35,19.42,19.27,19.4,121800.0,17.3003,17.3629,17.2288,17.345,121800.0
2007-10-24 15:05:00,19.4,19.47,19.39,19.47,63200.0,17.345,17.4076,17.3361,17.4076,63200.0
2007-10-24 15:10:00,19.45,19.56,19.41,19.52,101200.0,17.3897,17.4881,17.3539,17.4523,101200.0
2007-10-24 15:15:00,19.53,19.56,19.45,19.47,163800.0,17.4612,17.4881,17.3897,17.4076,163800.0
2007-10-24 15:20:00,19.47,19.52,19.43,19.48,78400.0,17.4076,17.4523,17.3718,17.4165,78400.0
2007-10-24 15:25:00,19.48,19.53,19.45,19.52,126600.0,17.4165,17.4612,17.3897,17.4523,126600.0
2007-10-24 15:30:00,19.53,19.53,19.44,19.44,124200.0,17.4612,17.4612,17.3808,17.3808,124200.0
2007-10-24 15:35:00,19.45,19.49,19.43,19.45,130000.0,17.3897,17.4255,17.3718,17.3897,130000.0
2007-10-24 15:40:00,19.44,19.5,19.43,19.49,135200.0,17.3808,17.4344,17.3718,17.4255,135200.0
2007-10-24 15:45:00,19.48,19.49,19.43,19.43,116400.0,17.4165,17.4255,17.3718,17.3718,116400.0
2007-10-24 15:50:00,19.43,19.51,19.43,19.5,143000.0,17.3718,17.4434,17.3718,17.4344,143000.0
2007-10-24 15:55:00,19.5,19.59,19.5,19.59,368400.0,17.4344,17.5149,17.4344,17.5149,368400.0
2007-10-25 09:30:00,19.95,20.0,19.82,19.98,132400.0,17.8367,17.8814,17.7205,17.8636,132400.0
2007-10-25 09:35:00,19.96,19.97,19.76,19.81,72600.0,17.8457,17.8546,17.6669,17.7116,72600.0
2007-10-25 09:40:00,19.78,19.86,19.77,19.81,86600.0,17.6848,17.7563,17.6758,17.7116,86600.0
2007-10-25 09:45:00,19.8,19.91,19.8,19.83,75400.0,17.7026,17.801,17.7026,17.7295,75400.0
2007-10-25 09:50:00,19.83,19.84,19.77,19.79,37800.0,17.7295,17.7384,17.6758,17.6937,37800.0
2007-10-25 09:55:00,19.79,19.8,19.68,19.68,73400.0,17.6937,17.7026,17.5953,17.5953,73400.0
2007-10-25 10:00:00,19.68,19.82,19.68,19.82,84000.0,17.5953,17.7205,17.5953,17.7205,84000.0
2007-10-25 10:05:00,19.82,19.93,19.82,19.93,95600.0,17.7205,17.8189,17.7205,17.8189,95600.0
2007-10-25 10:10:00,19.93,20.0,19.91,20.0,67600.0,17.8189,17.8814,17.801,17.8814,67600.0
2007-10-25 10:15:00,20.0,20.1,19.99,20.1,79600.0,17.8814,17.9709,17.8725,17.9709,79600.0
2007-10-25 10:20:00,20.1,20.1,19.98,20.0,70800.0,17.9709,17.9709,17.8636,17.8814,70800.0
2007-10-25 10:25:00,19.99,20.02,19.96,20.01,40000.0,17.8725,17.8993,17.8457,17.8904,40000.0
2007-10-25 10:30:00,20.01,20.04,19.98,19.98,36200.0,17.8904,17.9172,17.8636,17.8636,36200.0
2007-10-25 10:35:00,19.98,20.02,19.93,19.93,59000.0,17.8636,17.8993,17.8189,17.8189,59000.0
2007-10-25 10:40:00,19.94,19.98,19.91,19.97,25600.0,17.8278,17.8636,17.801,17.8546,25600.0
2007-10-25 10:45:00,19.97,19.99,19.96,19.98,27000.0,17.8546,17.8725,17.8457,17.8636,27000.0
2007-10-25 10:50:00,19.99,20.02,19.98,20.0,58400.0,17.8725,17.8993,17.8636,17.8814,58400.0
2007-10-25 10:55:00,20.0,20.03,19.99,20.02,46200.0,17.8814,17.9083,17.8725,17.8993,46200.0
2007-10-25 11:00:00,20.02,20.03,19.93,19.93,35000.0,17.8993,17.9083,17.8189,17.8189,35000.0
2007-10-25 11:05:00,19.93,19.95,19.93,19.95,22000.0,17.8189,17.8367,17.8189,17.8367,22000.0
2007-10-25 11:10:00,19.95,19.96,19.93,19.93,18000.0,17.8367,17.8457,17.8189,17.8189,18000.0
2007-10-25 11:15:00,19.93,19.93,19.88,19.88,42600.0,17.8189,17.8189,17.7742,17.7742,42600.0
2007-10-25 11:20:00,19.88,19.94,19.88,19.94,44600.0,17.7742,17.8278,17.7742,17.8278,44600.0
2007-10-25 11:25:00,19.95,19.96,19.93,19.93,27400.0,17.8367,17.8457,17.8189,17.8189,27400.0
2007-10-25 11:30:00,19.93,19.99,19.93,19.98,19400.0,17.8189,17.8725,17.8189,17.8636,19400.0
2007-10-25 11:35:00,19.98,19.98,19.91,19.92,21800.0,17.8636,17.8636,17.801,17.8099,21800.0
2007-10-25 11:40:00,19.92,19.92,19.9,19.9,20400.0,17.8099,17.8099,17.792,17.792,20400.0
2007-10-25 11:45:00,19.9,19.91,19.88,19.88,21000.0,17.792,17.801,17.7742,17.7742,21000.0
2007-10-25 11:50:00,19.88,19.88,19.8,19.81,36000.0,17.7742,17.7742,17.7026,17.7116,36000.0
2007-10-25 11:55:00,19.81,19.82,19.61,19.64,97400.0,17.7116,17.7205,17.5328,17.5596,97400.0
2007-10-25 12:00:00,19.64,19.69,19.6,19.68,41200.0,17.5596,17.6043,17.5238,17.5953,41200.0
2007-10-25 12:05:00,19.68,19.71,19.64,19.65,30400.0,17.5953,17.6222,17.5596,17.5685,30400.0
2007-10-25 12:10:00,19.65,19.65,19.56,19.63,64400.0,17.5685,17.5685,17.4881,17.5506,64400.0
2007-10-25 12:15:00,19.63,19.67,19.62,19.67,24800.0,17.5506,17.5864,17.5417,17.5864,24800.0
2007-10-25 12:20:00,19.67,19.68,19.63,19.68,19000.0,17.5864,17.5953,17.5506,17.5953,19000.0
2007-10-25 12:25:00,19.68,19.74,19.68,19.74,15800.0,17.5953,17.649,17.5953,17.649,15800.0
2007-10-25 12:30:00,19.73,19.74,19.65,19.65,22600.0,17.64,17.649,17.5685,17.5685,22600.0
2007-10-25 12:35:00,19.65,19.67,19.62,19.67,22800.0,17.5685,17.5864,17.5417,17.5864,22800.0
2007-10-25 12:40:00,19.67,19.67,19.62,19.65,26200.0,17.5864,17.5864,17.5417,17.5685,26200.0
2007-10-25 12:45:00,19.65,19.66,19.62,19.62,23200.0,17.5685,17.5775,17.5417,17.5417,23200.0
2007-10-25 12:50:00,19.61,19.64,19.61,19.64,20600.0,17.5328,17.5596,17.5328,17.5596,20600.0
2007-10-25 12:55:00,19.62,19.64,19.56,19.58,30400.0,17.5417,17.5596,17.4881,17.5059,30400.0
2007-10-25 13:00:00,19.58,19.58,19.49,19.5,86000.0,17.5059,17.5059,17.4255,17.4344,86000.0
2007-10-25 13:05:00,19.49,19.5,19.39,19.48,47600.0,17.4255,17.4344,17.3361,17.4165,47600.0
2007-10-25 13:10:00,19.48,19.5,19.45,19.48,34200.0,17.4165,17.4344,17.3897,17.4165,34200.0
2007-10-25 13:15:00,19.48,19.51,19.42,19.43,37200.0,17.4165,17.4434,17.3629,17.3718,37200.0
2007-10-25 13:20:00,19.43,19.49,19.38,19.4,42200.0,17.3718,17.4255,17.3271,17.345,42200.0
2007-10-25 13:25:00,19.41,19.42,19.36,19.4,45800.0,17.3539,17.3629,17.3092,17.345,45800.0
2007-10-25 13:30:00,19.4,19.43,19.39,19.42,81600.0,17.345,17.3718,17.3361,17.3629,81600.0
2007-10-25 13:35:00,19.42,19.44,19.36,19.39,74200.0,17.3629,17.3808,17.3092,17.3361,74200.0
2007-10-25 13:40:00,19.39,19.39,19.28,19.31,126200.0,17.3361,17.3361,17.2377,17.2645,126200.0
2007-10-25 13:45:00,19.3,19.36,19.28,19.35,67800.0,17.2556,17.3092,17.2377,17.3003,67800.0
2007-10-25 13:50:00,19.35,19.36,19.33,19.34,24000.0,17.3003,17.3092,17.2824,17.2914,24000.0
2007-10-25 13:55:00,19.35,19.35,19.31,19.34,24800.0,17.3003,17.3003,17.2645,17.2914,24800.0
2007-10-25 14:00:00,19.34,19.34,19.25,19.31,65400.0,17.2914,17.2914,17.2109,17.2645,65400.0
2007-10-25 14:05:00,19.31,19.36,19.29,19.29,43800.0,17.2645,17.3092,17.2467,17.2467,43800.0
2007-10-25 14:10:00,19.29,19.47,19.29,19.46,58400.0,17.2467,17.4076,17.2467,17.3986,58400.0
2007-10-25 14:15:00,19.46,19.47,19.37,19.4,43200.0,17.3986,17.4076,17.3182,17.345,43200.0
2007-10-25 14:20:00,19.39,19.48,19.39,19.43,62800.0,17.3361,17.4165,17.3361,17.3718,62800.0
2007-10-25 14:25:00,19.43,19.46,19.4,19.42,49800.0,17.3718,17.3986,17.345,17.3629,49800.0
2007-10-25 14:30:00,19.42,19.46,19.38,19.42,44200.0,17.3629,17.3986,17.3271,17.3629,44200.0
2007-10-25 14:35:00,19.42,19.47,19.4,19.45,48000.0,17.3629,17.4076,17.345,17.3897,48000.0
2007-10-25 14:40:00,19.44,19.45,19.36,19.36,42200.0,17.3808,17.3897,17.3092,17.3092,42200.0
2007-10-25 14:45:00,19.36,19.41,19.35,19.4,26200.0,17.3092,17.3539,17.3003,17.345,26200.0
2007-10-25 14:50:00,19.4,19.43,19.39,19.43,55600.0,17.345,17.3718,17.3361,17.3718,55600.0
2007-10-25 14:55:00,19.43,19.53,19.39,19.53,88400.0,17.3718,17.4612,17.3361,17.4612,88400.0
2007-10-25 15:00:00,19.53,19.54,19.45,19.48,39000.0,17.4612,17.4702,17.3897,17.4165,39000.0
2007-10-25 15:05:00,19.48,19.52,19.48,19.51,49600.0,17.4165,17.4523,17.4165,17.4434,49600.0
2007-10-25 15:10:00,19.51,19.53,19.48,19.48,42600.0,17.4434,17.4612,17.4165,17.4165,42600.0
2007-10-25 15:15:00,19.48,19.54,19.48,19.54,35600.0,17.4165,17.4702,17.4165,17.4702,35600.0
2007-10-25 15:20:00,19.54,19.55,19.49,19.5,56800.0,17.4702,17.4791,17.4255,17.4344,56800.0
2007-10-25 15:25:00,19.52,19.56,19.51,19.54,61200.0,17.4523,17.4881,17.4434,17.4702,61200.0
2007-10-25 15:30:00,19.54,19.56,19.5,19.5,77200.0,17.4702,17.4881,17.4344,17.4344,77200.0
2007-10-25 15:35:00,19.5,19.51,19.48,19.5,57400.0,17.4344,17.4434,17.4165,17.4344,57400.0
2007-10-25 15:40:00,19.5,19.64,19.5,19.61,134800.0,17.4344,17.5596,17.4344,17.5328,134800.0
2007-10-25 15:45:00,19.61,19.64,19.6,19.6,177400.0,17.5328,17.5596,17.5238,17.5238,177400.0
2007-10-25 15:50:00,19.6,19.62,19.6,19.61,91000.0,17.5238,17.5417,17.5238,17.5328,91000.0
2007-10-25 15:55:00,19.61,19.63,19.59,19.6,160600.0,17.5328,17.5506,17.5149,17.5238,160600.0
2007-10-26 09:30:00,19.92,20.08,19.89,20.0,116800.0,17.8099,17.953,17.7831,17.8814,116800.0
2007-10-26 09:35:00,20.03,20.03,19.88,19.88,69600.0,17.9083,17.9083,17.7742,17.7742,69600.0
2007-10-26 09:40:00,19.86,19.9,19.82,19.86,58600.0,17.7563,17.792,17.7205,17.7563,58600.0
2007-10-26 09:45:00,19.86,19.88,19.71,19.72,33200.0,17.7563,17.7742,17.6222,17.6311,33200.0
2007-10-26 09:50:00,19.72,19.82,19.7,19.7,71000.0,17.6311,17.7205,17.6132,17.6132,71000.0
2007-10-26 09:55:00,19.71,19.71,19.56,19.61,41800.0,17.6222,17.6222,17.4881,17.5328,41800.0
2007-10-26 10:00:00,19.59,19.63,19.52,19.56,50800.0,17.5149,17.5506,17.4523,17.4881,50800.0
2007-10-26 10:05:00,19.55,19.63,19.53,19.61,45400.0,17.4791,17.5506,17.4612,17.5328,45400.0
2007-10-26 10:10:00,19.6,19.71,19.6,19.7,26800.0,17.5238,17.6222,17.5238,17.6132,26800.0
2007-10-26 10:15:00,19.72,19.74,19.57,19.6,55000.0,17.6311,17.649,17.497,17.5238,55000.0
2007-10-26 10:20:00,19.6,19.72,19.54,19.71,45400.0,17.5238,17.6311,17.4702,17.6222,45400.0
2007-10-26 10:25:00,19.71,19.71,19.59,19.61,68800.0,17.6222,17.6222,17.5149,17.5328,68800.0
2007-10-26 10:30:00,19.61,19.7,19.61,19.69,30000.0,17.5328,17.6132,17.5328,17.6043,30000.0
2007-10-26 10:35:00,19.68,19.68,19.6,19.61,32000.0,17.5953,17.5953,17.5238,17.5328,32000.0
2007-10-26 10:40:00,19.59,19.61,19.5,19.52,47200.0,17.5149,17.5328,17.4344,17.4523,47200.0
2007-10-26 10:45:00,19.52,19.58,19.5,19.58,40600.0,17.4523,17.5059,17.4344,17.5059,40600.0
2007-10-26 10:50:00,19.58,19.65,19.57,19.63,23400.0,17.5059,17.5685,17.497,17.5506,23400.0
2007-10-26 10:55:00,19.63,19.73,19.63,19.72,28400.0,17.5506,17.64,17.5506,17.6311,28400.0
2007-10-26 11:00:00,19.73,19.79,19.73,19.79,24000.0,17.64,17.6937,17.64,17.6937,24000.0
2007-10-26 11:05:00,19.79,19.87,19.79,19.86,81600.0,17.6937,17.7652,17.6937,17.7563,81600.0
2007-10-26 11:10:00,19.86,19.91,19.85,19.9,54000.0,17.7563,17.801,17.7473,17.792,54000.0
2007-10-26 11:15:00,19.9,19.93,19.89,19.93,95600.0,17.792,17.8189,17.7831,17.8189,95600.0
2007-10-26 11:20:00,19.93,19.97,19.86,19.86,73800.0,17.8189,17.8546,17.7563,17.7563,73800.0
2007-10-26 11:25:00,19.86,19.95,19.86,19.91,76800.0,17.7563,17.8367,17.7563,17.801,76800.0
2007-10-26 11:30:00,19.9,19.9,19.86,19.86,36800.0,17.792,17.792,17.7563,17.7563,36800.0
2007-10-26 11:35:00,19.86,19.86,19.83,19.83,28600.0,17.7563,17.7563,17.7295,17.7295,28600.0
2007-10-26 11:40:00,19.83,19.86,19.83,19.85,36600.0,17.7295,17.7563,17.7295,17.7473,36600.0
2007-10-26 11:45:00,19.85,19.88,19.85,19.86,53000.0,17.7473,17.7742,17.7473,17.7563,53000.0
2007-10-26 11:50:00,19.86,19.87,19.85,19.86,40000.0,17.7563,17.7652,17.7473,17.7563,40000.0
2007-10-26 11:55:00,19.86,19.88,19.81,19.81,171400.0,17.7563,17.7742,17.7116,17.7116,171400.0
2007-10-26 12:00:00,19.8,19.8,19.73,19.75,52400.0,17.7026,17.7026,17.64,17.6579,52400.0
2007-10-26 12:05:00,19.75,19.76,19.75,19.75,24200.0,17.6579,17.6669,17.6579,17.6579,24200.0
2007-10-26 12:10:00,19.75,19.8,19.75,19.75,19000.0,17.6579,17.7026,17.6579,17.6579,19000.0
2007-10-26 12:15:00,19.77,19.85,19.74,19.75,104200.0,17.6758,17.7473,17.649,17.6579,104200.0
2007-10-26 12:20:00,19.74,19.75,19.72,19.75,65400.0,17.649,17.6579,17.6311,17.6579,65400.0
2007-10-26 12:25:00,19.75,19.84,19.73,19.83,47200.0,17.6579,17.7384,17.64,17.7295,47200.0
2007-10-26 12:30:00,19.83,19.91,19.82,19.91,40800.0,17.7295,17.801,17.7205,17.801,40800.0
2007-10-26 12:35:00,19.92,19.92,19.86,19.9,42800.0,17.8099,17.8099,17.7563,17.792,42800.0
2007-10-26 12:40:00,19.9,19.97,19.88,19.95,69400.0,17.792,17.8546,17.7742,17.8367,69400.0
2007-10-26 12:45:00,19.95,20.0,19.95,19.98,130600.0,17.8367,17.8814,17.8367,17.8636,130600.0
2007-10-26 12:50:00,19.98,20.04,19.98,20.03,152600.0,17.8636,17.9172,17.8636,17.9083,152600.0
2007-10-26 12:55:00,20.03,20.06,20.02,20.02,65800.0,17.9083,17.9351,17.8993,17.8993,65800.0
2007-10-26 13:00:00,20.03,20.05,19.98,19.98,66200.0,17.9083,17.9262,17.8636,17.8636,66200.0
2007-10-26 13:05:00,19.98,20.06,19.98,20.05,150600.0,17.8636,17.9351,17.8636,17.9262,150600.0
2007-10-26 13:10:00,20.05,20.09,20.05,20.06,158800.0,17.9262,17.9619,17.9262,17.9351,158800.0
2007-10-26 13:15:00,20.06,20.1,20.02,20.03,85200.0,17.9351,17.9709,17.8993,17.9083,85200.0
2007-10-26 13:20:00,20.04,20.09,20.03,20.05,39200.0,17.9172,17.9619,17.9083,17.9262,39200.0
2007-10-26 13:25:00,20.04,20.07,20.03,20.03,22200.0,17.9172,17.944,17.9083,17.9083,22200.0
2007-10-26 13:30:00,20.04,20.07,20.0,20.06,49600.0,17.9172,17.944,17.8814,17.9351,49600.0
2007-10-26 13:35:00,20.05,20.07,19.98,20.0,45400.0,17.9262,17.944,17.8636,17.8814,45400.0
2007-10-26 13:40:00,20.0,20.03,19.97,19.99,37800.0,17.8814,17.9083,17.8546,17.8725,37800.0
2007-10-26 13:45:00,19.99,20.02,19.99,20.02,28400.0,17.8725,17.8993,17.8725,17.8993,28400.0
2007-10-26 13:50:00,20.0,20.0,19.97,19.99,63400.0,17.8814,17.8814,17.8546,17.8725,63400.0
2007-10-26 13:55:00,19.99,20.0,19.97,19.97,29400.0,17.8725,17.8814,17.8546,17.8546,29400.0
2007-10-26 14:00:00,19.97,20.0,19.96,20.0,31000.0,17.8546,17.8814,17.8457,17.8814,31000.0
2007-10-26 14:05:00,19.99,20.04,19.99,19.99,37600.0,17.8725,17.9172,17.8725,17.8725,37600.0
2007-10-26 14:10:00,20.0,20.02,19.99,19.99,28800.0,17.8814,17.8993,17.8725,17.8725,28800.0
2007-10-26 14:15:00,19.99,20.03,19.97,19.99,60400.0,17.8725,17.9083,17.8546,17.8725,60400.0
2007-10-26 14:20:00,20.0,20.0,19.95,19.95,52000.0,17.8814,17.8814,17.8367,17.8367,52000.0
2007-10-26 14:25:00,19.96,19.99,19.95,19.96,71400.0,17.8457,17.8725,17.8367,17.8457,71400.0
2007-10-26 14:30:00,19.96,19.99,19.96,19.96,22400.0,17.8457,17.8725,17.8457,17.8457,22400.0
2007-10-26 14:35:00,19.96,20.0,19.96,19.99,37000.0,17.8457,17.8814,17.8457,17.8725,37000.0
2007-10-26 14:40:00,19.99,20.0,19.97,19.99,36200.0,17.8725,17.8814,17.8546,17.8725,36200.0
2007-10-26 14:45:00,19.99,20.0,19.95,19.96,50000.0,17.8725,17.8814,17.8367,17.8457,50000.0
2007-10-26 14:50:00,19.96,19.97,19.95,19.97,65600.0,17.8457,17.8546,17.8367,17.8546,65600.0
2007-10-26 14:55:00,19.96,19.99,19.95,19.95,41800.0,17.8457,17.8725,17.8367,17.8367,41800.0
2007-10-26 15:00:00,19.95,19.99,19.95,19.95,93000.0,17.8367,17.8725,17.8367,17.8367,93000.0
2007-10-26 15:05:00,19.95,19.95,19.9,19.9,80600.0,17.8367,17.8367,17.792,17.792,80600.0
2007-10-26 15:10:00,19.91,19.95,19.89,19.89,52400.0,17.801,17.8367,17.7831,17.7831,52400.0
2007-10-26 15:15:00,19.89,19.91,19.88,19.9,55600.0,17.7831,17.801,17.7742,17.792,55600.0
2007-10-26 15:20:00,19.9,19.9,19.84,19.84,46000.0,17.792,17.792,17.7384,17.7384,46000.0
2007-10-26 15:25:00,19.84,19.86,19.83,19.86,81000.0,17.7384,17.7563,17.7295,17.7563,81000.0
2007-10-26 15:30:00,19.86,19.89,19.85,19.88,57200.0,17.7563,17.7831,17.7473,17.7742,57200.0
2007-10-26 15:35:00,19.88,19.95,19.88,19.91,104800.0,17.7742,17.8367,17.7742,17.801,104800.0
2007-10-26 15:40:00,19.91,19.97,19.91,19.95,75600.0,17.801,17.8546,17.801,17.8367,75600.0
2007-10-26 15:45:00,19.95,19.96,19.93,19.93,114600.0,17.8367,17.8457,17.8189,17.8189,114600.0
2007-10-26 15:50:00,19.93,20.0,19.93,19.99,202600.0,17.8189,17.8814,17.8189,17.8725,202600.0
2007-10-26 15:55:00,19.99,20.0,19.94,19.99,201200.0,17.8725,17.8814,17.8278,17.8725,201200.0
2007-10-29 09:30:00,20.13,20.29,20.13,20.29,81000.0,17.9977,18.1407,17.9977,18.1407,81000.0
2007-10-29 09:35:00,20.28,20.4,20.14,20.16,49800.0,18.1318,18.2391,18.0066,18.0245,49800.0
2007-10-29 09:40:00,20.16,20.25,20.16,20.25,57800.0,18.0245,18.105,18.0245,18.105,57800.0
2007-10-29 09:45:00,20.25,20.29,20.21,20.24,35600.0,18.105,18.1407,18.0692,18.096,35600.0
2007-10-29 09:50:00,20.25,20.29,20.23,20.25,24400.0,18.105,18.1407,18.0871,18.105,24400.0
2007-10-29 09:55:00,20.25,20.28,20.18,20.21,36800.0,18.105,18.1318,18.0424,18.0692,36800.0
2007-10-29 10:00:00,20.22,20.22,20.14,20.14,49200.0,18.0781,18.0781,18.0066,18.0066,49200.0
2007-10-29 10:05:00,20.13,20.25,20.13,20.23,47400.0,17.9977,18.105,17.9977,18.0871,47400.0
2007-10-29 10:10:00,20.24,20.27,20.23,20.24,39600.0,18.096,18.1228,18.0871,18.096,39600.0
2007-10-29 10:15:00,20.25,20.26,20.18,20.2,77400.0,18.105,18.1139,18.0424,18.0603,77400.0
2007-10-29 10:20:00,20.19,20.28,20.18,20.25,76200.0,18.0513,18.1318,18.0424,18.105,76200.0
2007-10-29 10:25:00,20.25,20.33,20.25,20.31,30000.0,18.105,18.1765,18.105,18.1586,30000.0
2007-10-29 10:30:00,20.34,20.35,20.24,20.29,28600.0,18.1854,18.1944,18.096,18.1407,28600.0
2007-10-29 10:35:00,20.29,20.32,20.25,20.26,23800.0,18.1407,18.1675,18.105,18.1139,23800.0
2007-10-29 10:40:00,20.25,20.31,20.25,20.3,24000.0,18.105,18.1586,18.105,18.1497,24000.0
2007-10-29 10:45:00,20.3,20.33,20.28,20.3,31000.0,18.1497,18.1765,18.1318,18.1497,31000.0
2007-10-29 10:50:00,20.29,20.29,20.21,20.23,28600.0,18.1407,18.1407,18.0692,18.0871,28600.0
2007-10-29 10:55:00,20.23,20.25,20.22,20.25,25600.0,18.0871,18.105,18.0781,18.105,25600.0
2007-10-29 11:00:00,20.25,20.25,20.21,20.21,27000.0,18.105,18.105,18.0692,18.0692,27000.0
2007-10-29 11:05:00,20.22,20.25,20.22,20.25,17000.0,18.0781,18.105,18.0781,18.105,17000.0
2007-10-29 11:10:00,20.25,20.36,20.25,20.36,33400.0,18.105,18.2033,18.105,18.2033,33400.0
2007-10-29 11:15:00,20.37,20.43,20.35,20.39,65600.0,18.2123,18.2659,18.1944,18.2301,65600.0
2007-10-29 11:20:00,20.4,20.42,20.38,20.39,30600.0,18.2391,18.257,18.2212,18.2301,30600.0
2007-10-29 11:25:00,20.39,20.4,20.38,20.38,16000.0,18.2301,18.2391,18.2212,18.2212,16000.0
2007-10-29 11:30:00,20.38,20.4,20.38,20.39,25200.0,18.2212,18.2391,18.2212,18.2301,25200.0
2007-10-29 11:35:00,20.39,20.4,20.35,20.35,28200.0,18.2301,18.2391,18.1944,18.1944,28200.0
2007-10-29 11:40:00,20.35,20.35,20.32,20.34,22400.0,18.1944,18.1944,18.1675,18.1854,22400.0
2007-10-29 11:45:00,20.34,20.34,20.31,20.32,20400.0,18.1854,18.1854,18.1586,18.1675,20400.0
2007-10-29 11:50:00,20.31,20.34,20.31,20.34,8400.0,18.1586,18.1854,18.1586,18.1854,8400.0
2007-10-29 11:55:00,20.34,20.34,20.29,20.29,50000.0,18.1854,18.1854,18.1407,18.1407,50000.0
2007-10-29 12:00:00,20.29,20.34,20.28,20.34,30800.0,18.1407,18.1854,18.1318,18.1854,30800.0
2007-10-29 12:05:00,20.33,20.34,20.32,20.34,11400.0,18.1765,18.1854,18.1675,18.1854,11400.0
2007-10-29 12:10:00,20.33,20.34,20.32,20.32,10600.0,18.1765,18.1854,18.1675,18.1675,10600.0
2007-10-29 12:15:00,20.32,20.4,20.31,20.36,67200.0,18.1675,18.2391,18.1586,18.2033,67200.0
2007-10-29 12:20:00,20.36,20.36,20.32,20.33,12200.0,18.2033,18.2033,18.1675,18.1765,12200.0
2007-10-29 12:25:00,20.32,20.32,20.28,20.28,9000.0,18.1675,18.1675,18.1318,18.1318,9000.0
2007-10-29 12:30:00,20.29,20.29,20.27,20.29,9000.0,18.1407,18.1407,18.1228,18.1407,9000.0
2007-10-29 12:35:00,20.28,20.29,20.24,20.24,51800.0,18.1318,18.1407,18.096,18.096,51800.0
2007-10-29 12:40:00,20.23,20.31,20.21,20.31,91200.0,18.0871,18.1586,18.0692,18.1586,91200.0
2007-10-29 12:45:00,20.3,20.31,20.25,20.25,38800.0,18.1497,18.1586,18.105,18.105,38800.0
2007-10-29 12:50:00,20.25,20.27,20.24,20.25,28600.0,18.105,18.1228,18.096,18.105,28600.0
2007-10-29 12:55:00,20.25,20.27,20.22,20.22,17200.0,18.105,18.1228,18.0781,18.0781,17200.0
2007-10-29 13:00:00,20.22,20.23,20.16,20.16,20200.0,18.0781,18.0871,18.0245,18.0245,20200.0
2007-10-29 13:05:00,20.17,20.18,20.16,20.17,24400.0,18.0334,18.0424,18.0245,18.0334,24400.0
2007-10-29 13:10:00,20.16,20.2,20.16,20.2,9600.0,18.0245,18.0603,18.0245,18.0603,9600.0
2007-10-29 13:15:00,20.2,20.2,20.15,20.15,15800.0,18.0603,18.0603,18.0156,18.0156,15800.0
2007-10-29 13:20:00,20.16,20.16,20.15,20.16,14400.0,18.0245,18.0245,18.0156,18.0245,14400.0
2007-10-29 13:25:00,20.16,20.16,20.13,20.14,41000.0,18.0245,18.0245,17.9977,18.0066,41000.0
2007-10-29 13:30:00,20.14,20.15,20.1,20.11,30400.0,18.0066,18.0156,17.9709,17.9798,30400.0
2007-10-29 13:35:00,20.11,20.14,20.11,20.13,17800.0,17.9798,18.0066,17.9798,17.9977,17800.0
2007-10-29 13:40:00,20.13,20.15,20.13,20.14,15800.0,17.9977,18.0156,17.9977,18.0066,15800.0
2007-10-29 13:45:00,20.15,20.18,20.14,20.18,20600.0,18.0156,18.0424,18.0066,18.0424,20600.0
2007-10-29 13:50:00,20.18,20.24,20.18,20.23,35400.0,18.0424,18.096,18.0424,18.0871,35400.0
2007-10-29 13:55:00,20.24,20.27,20.22,20.25,34600.0,18.096,18.1228,18.0781,18.105,34600.0
2007-10-29 14:00:00,20.25,20.27,20.25,20.25,26600.0,18.105,18.1228,18.105,18.105,26600.0
2007-10-29 14:05:00,20.25,20.27,20.22,20.22,42600.0,18.105,18.1228,18.0781,18.0781,42600.0
2007-10-29 14:10:00,20.22,20.22,20.17,20.17,17000.0,18.0781,18.0781,18.0334,18.0334,17000.0
2007-10-29 14:15:00,20.17,20.18,20.16,20.18,14600.0,18.0334,18.0424,18.0245,18.0424,14600.0
2007-10-29 14:20:00,20.17,20.18,20.17,20.18,11600.0,18.0334,18.0424,18.0334,18.0424,11600.0
2007-10-29 14:25:00,20.18,20.18,20.15,20.16,15200.0,18.0424,18.0424,18.0156,18.0245,15200.0
2007-10-29 14:30:00,20.16,20.16,20.1,20.11,27000.0,18.0245,18.0245,17.9709,17.9798,27000.0
2007-10-29 14:35:00,20.11,20.14,20.1,20.14,37600.0,17.9798,18.0066,17.9709,18.0066,37600.0
2007-10-29 14:40:00,20.13,20.17,20.11,20.16,23800.0,17.9977,18.0334,17.9798,18.0245,23800.0
2007-10-29 14:45:00,20.16,20.18,20.16,20.16,34600.0,18.0245,18.0424,18.0245,18.0245,34600.0
2007-10-29 14:50:00,20.16,20.18,20.15,20.18,25000.0,18.0245,18.0424,18.0156,18.0424,25000.0
2007-10-29 14:55:00,20.18,20.2,20.18,20.19,16600.0,18.0424,18.0603,18.0424,18.0513,16600.0
2007-10-29 15:00:00,20.2,20.22,20.19,20.19,22400.0,18.0603,18.0781,18.0513,18.0513,22400.0
2007-10-29 15:05:00,20.19,20.2,20.16,20.18,15400.0,18.0513,18.0603,18.0245,18.0424,15400.0
2007-10-29 15:10:00,20.18,20.21,20.18,20.19,35400.0,18.0424,18.0692,18.0424,18.0513,35400.0
2007-10-29 15:15:00,20.19,20.21,20.17,20.18,50800.0,18.0513,18.0692,18.0334,18.0424,50800.0
2007-10-29 15:20:00,20.18,20.18,20.16,20.16,18800.0,18.0424,18.0424,18.0245,18.0245,18800.0
2007-10-29 15:25:00,20.17,20.19,20.16,20.18,27800.0,18.0334,18.0513,18.0245,18.0424,27800.0
2007-10-29 15:30:00,20.19,20.2,20.13,20.13,66800.0,18.0513,18.0603,17.9977,17.9977,66800.0
2007-10-29 15:35:00,20.14,20.15,20.11,20.11,42400.0,18.0066,18.0156,17.9798,17.9798,42400.0
2007-10-29 15:40:00,20.12,20.13,20.07,20.08,90400.0,17.9887,17.9977,17.944,17.953,90400.0
2007-10-29 15:45:00,20.08,20.1,20.0,20.1,268800.0,17.953,17.9709,17.8814,17.9709,268800.0
2007-10-29 15:50:00,20.1,20.11,20.1,20.11,52400.0,17.9709,17.9798,17.9709,17.9798,52400.0
2007-10-29 15:55:00,20.11,20.18,20.11,20.18,111200.0,17.9798,18.0424,17.9798,18.0424,111200.0
2007-10-30 09:30:00,20.06,20.12,19.93,19.93,111800.0,17.9351,17.9887,17.8189,17.8189,111800.0
2007-10-30 09:35:00,19.93,20.03,19.93,20.03,40800.0,17.8189,17.9083,17.8189,17.9083,40800.0
2007-10-30 09:40:00,20.03,20.17,20.0,20.08,35600.0,17.9083,18.0334,17.8814,17.953,35600.0
2007-10-30 09:45:00,20.08,20.14,20.05,20.13,15200.0,17.953,18.0066,17.9262,17.9977,15200.0
2007-10-30 09:50:00,20.13,20.25,20.13,20.2,54200.0,17.9977,18.105,17.9977,18.0603,54200.0
2007-10-30 09:55:00,20.21,20.24,20.17,20.18,33600.0,18.0692,18.096,18.0334,18.0424,33600.0
2007-10-30 10:00:00,20.17,20.22,20.13,20.13,42000.0,18.0334,18.0781,17.9977,17.9977,42000.0
2007-10-30 10:05:00,20.15,20.18,20.13,20.15,29400.0,18.0156,18.0424,17.9977,18.0156,29400.0
2007-10-30 10:10:00,20.16,20.22,20.14,20.21,45000.0,18.0245,18.0781,18.0066,18.0692,45000.0
2007-10-30 10:15:00,20.2,20.21,20.15,20.18,17200.0,18.0603,18.0692,18.0156,18.0424,17200.0
2007-10-30 10:20:00,20.18,20.21,20.15,20.17,25200.0,18.0424,18.0692,18.0156,18.0334,25200.0
2007-10-30 10:25:00,20.17,20.2,20.13,20.15,26000.0,18.0334,18.0603,17.9977,18.0156,26000.0
2007-10-30 10:30:00,20.15,20.16,20.13,20.14,29600.0,18.0156,18.0245,17.9977,18.0066,29600.0
2007-10-30 10:35:00,20.17,20.18,20.13,20.16,22800.0,18.0334,18.0424,17.9977,18.0245,22800.0
2007-10-30 10:40:00,20.16,20.22,20.15,20.21,21200.0,18.0245,18.0781,18.0156,18.0692,21200.0
2007-10-30 10:45:00,20.22,20.23,20.2,20.21,11600.0,18.0781,18.0871,18.0603,18.0692,11600.0
2007-10-30 10:50:00,20.22,20.23,20.21,20.21,13000.0,18.0781,18.0871,18.0692,18.0692,13000.0
2007-10-30 10:55:00,20.21,20.25,20.21,20.22,27000.0,18.0692,18.105,18.0692,18.0781,27000.0
2007-10-30 11:00:00,20.22,20.22,20.16,20.18,39400.0,18.0781,18.0781,18.0245,18.0424,39400.0
2007-10-30 11:05:00,20.18,20.19,20.17,20.17,30600.0,18.0424,18.0513,18.0334,18.0334,30600.0
2007-10-30 11:10:00,20.17,20.18,20.16,20.18,28600.0,18.0334,18.0424,18.0245,18.0424,28600.0
2007-10-30 11:15:00,20.18,20.22,20.17,20.22,37800.0,18.0424,18.0781,18.0334,18.0781,37800.0
2007-10-30 11:20:00,20.22,20.27,20.22,20.24,96600.0,18.0781,18.1228,18.0781,18.096,96600.0
2007-10-30 11:25:00,20.25,20.25,20.24,20.25,49000.0,18.105,18.105,18.096,18.105,49000.0
2007-10-30 11:30:00,20.25,20.25,20.23,20.24,35000.0,18.105,18.105,18.0871,18.096,35000.0
2007-10-30 11:35:00,20.24,20.24,20.17,20.17,18600.0,18.096,18.096,18.0334,18.0334,18600.0
2007-10-30 11:40:00,20.17,20.22,20.16,20.22,20800.0,18.0334,18.0781,18.0245,18.0781,20800.0
2007-10-30 11:45:00,20.21,20.23,20.17,20.22,16800.0,18.0692,18.0871,18.0334,18.0781,16800.0
2007-10-30 11:50:00,20.22,20.22,20.17,20.17,16600.0,18.0781,18.0781,18.0334,18.0334,16600.0
2007-10-30 11:55:00,20.18,20.21,20.16,20.17,23200.0,18.0424,18.0692,18.0245,18.0334,23200.0
2007-10-30 12:00:00,20.15,20.18,20.15,20.16,13800.0,18.0156,18.0424,18.0156,18.0245,13800.0
2007-10-30 12:05:00,20.17,20.17,20.13,20.13,28600.0,18.0334,18.0334,17.9977,17.9977,28600.0
2007-10-30 12:10:00,20.13,20.17,20.13,20.17,25400.0,17.9977,18.0334,17.9977,18.0334,25400.0
2007-10-30 12:15:00,20.17,20.17,20.14,20.14,8200.0,18.0334,18.0334,18.0066,18.0066,8200.0
2007-10-30 12:20:00,20.14,20.15,20.12,20.13,27000.0,18.0066,18.0156,17.9887,17.9977,27000.0
2007-10-30 12:25:00,20.13,20.15,20.13,20.14,17800.0,17.9977,18.0156,17.9977,18.0066,17800.0
2007-10-30 12:30:00,20.14,20.17,20.14,20.17,9000.0,18.0066,18.0334,18.0066,18.0334,9000.0
2007-10-30 12:35:00,20.17,20.17,20.12,20.13,26400.0,18.0334,18.0334,17.9887,17.9977,26400.0
2007-10-30 12:40:00,20.14,20.14,20.12,20.14,13800.0,18.0066,18.0066,17.9887,18.0066,13800.0
2007-10-30 12:45:00,20.15,20.18,20.14,20.18,9400.0,18.0156,18.0424,18.0066,18.0424,9400.0
2007-10-30 12:50:00,20.18,20.2,20.16,20.2,22200.0,18.0424,18.0603,18.0245,18.0603,22200.0
2007-10-30 12:55:00,20.2,20.22,20.15,20.15,30600.0,18.0603,18.0781,18.0156,18.0156,30600.0
2007-10-30 13:00:00,20.15,20.15,20.13,20.13,26200.0,18.0156,18.0156,17.9977,17.9977,26200.0
2007-10-30 13:05:00,20.13,20.14,20.13,20.13,18800.0,17.9977,18.0066,17.9977,17.9977,18800.0
2007-10-30 13:10:00,20.13,20.14,20.08,20.09,26800.0,17.9977,18.0066,17.953,17.9619,26800.0
2007-10-30 13:15:00,20.1,20.19,20.1,20.16,34600.0,17.9709,18.0513,17.9709,18.0245,34600.0
2007-10-30 13:20:00,20.16,20.2,20.16,20.18,19800.0,18.0245,18.0603,18.0245,18.0424,19800.0
2007-10-30 13:25:00,20.18,20.19,20.15,20.18,20600.0,18.0424,18.0513,18.0156,18.0424,20600.0
2007-10-30 13:30:00,20.19,20.21,20.18,20.19,8800.0,18.0513,18.0692,18.0424,18.0513,8800.0
2007-10-30 13:35:00,20.2,20.2,20.14,20.18,19800.0,18.0603,18.0603,18.0066,18.0424,19800.0
2007-10-30 13:40:00,20.18,20.24,20.18,20.23,32400.0,18.0424,18.096,18.0424,18.0871,32400.0
2007-10-30 13:45:00,20.23,20.23,20.22,20.22,11400.0,18.0871,18.0871,18.0781,18.0781,11400.0
2007-10-30 13:50:00,20.23,20.24,20.22,20.23,20200.0,18.0871,18.096,18.0781,18.0871,20200.0
2007-10-30 13:55:00,20.24,20.25,20.21,20.23,33400.0,18.096,18.105,18.0692,18.0871,33400.0
2007-10-30 14:00:00,20.23,20.26,20.2,20.24,31800.0,18.0871,18.1139,18.0603,18.096,31800.0
2007-10-30 14:05:00,20.24,20.28,20.23,20.25,27800.0,18.096,18.1318,18.0871,18.105,27800.0
2007-10-30 14:10:00,20.25,20.32,20.25,20.3,47200.0,18.105,18.1675,18.105,18.1497,47200.0
2007-10-30 14:15:00,20.3,20.36,20.3,20.33,63600.0,18.1497,18.2033,18.1497,18.1765,63600.0
2007-10-30 14:20:00,20.34,20.38,20.31,20.31,49600.0,18.1854,18.2212,18.1586,18.1586,49600.0
2007-10-30 14:25:00,20.31,20.31,20.27,20.28,13400.0,18.1586,18.1586,18.1228,18.1318,13400.0
2007-10-30 14:30:00,20.28,20.28,20.25,20.26,18600.0,18.1318,18.1318,18.105,18.1139,18600.0
2007-10-30 14:35:00,20.26,20.28,20.25,20.28,16200.0,18.1139,18.1318,18.105,18.1318,16200.0
2007-10-30 14:40:00,20.28,20.28,20.25,20.28,12400.0,18.1318,18.1318,18.105,18.1318,12400.0
2007-10-30 14:45:00,20.28,20.29,20.26,20.28,16800.0,18.1318,18.1407,18.1139,18.1318,16800.0
2007-10-30 14:50:00,20.28,20.28,20.27,20.28,32600.0,18.1318,18.1318,18.1228,18.1318,32600.0
2007-10-30 14:55:00,20.28,20.34,20.28,20.34,66600.0,18.1318,18.1854,18.1318,18.1854,66600.0
2007-10-30 15:00:00,20.33,20.34,20.29,20.3,39600.0,18.1765,18.1854,18.1407,18.1497,39600.0
2007-10-30 15:05:00,20.31,20.31,20.29,20.3,36000.0,18.1586,18.1586,18.1407,18.1497,36000.0
2007-10-30 15:10:00,20.3,20.33,20.3,20.33,28200.0,18.1497,18.1765,18.1497,18.1765,28200.0
2007-10-30 15:15:00,20.32,20.4,20.32,20.38,49200.0,18.1675,18.2391,18.1675,18.2212,49200.0
2007-10-30 15:20:00,20.38,20.39,20.34,20.34,41600.0,18.2212,18.2301,18.1854,18.1854,41600.0
2007-10-30 15:25:00,20.34,20.34,20.29,20.29,27000.0,18.1854,18.1854,18.1407,18.1407,27000.0
2007-10-30 15:30:00,20.29,20.31,20.28,20.3,34400.0,18.1407,18.1586,18.1318,18.1497,34400.0
2007-10-30 15:35:00,20.31,20.31,20.26,20.26,46400.0,18.1586,18.1586,18.1139,18.1139,46400.0
2007-10-30 15:40:00,20.25,20.25,20.21,20.23,56400.0,18.105,18.105,18.0692,18.0871,56400.0
2007-10-30 15:45:00,20.23,20.23,20.19,20.22,119200.0,18.0871,18.0871,18.0513,18.0781,119200.0
2007-10-30 15:50:00,20.23,20.24,20.2,20.21,98000.0,18.0871,18.096,18.0603,18.0692,98000.0
2007-10-30 15:55:00,20.21,20.24,20.16,20.21,176800.0,18.0692,18.096,18.0245,18.0692,176800.0
2007-10-31 09:30:00,20.38,20.4,20.32,20.32,119200.0,18.2212,18.2391,18.1675,18.1675,119200.0
2007-10-31 09:35:00,20.31,20.32,20.15,20.17,48400.0,18.1586,18.1675,18.0156,18.0334,48400.0
2007-10-31 09:40:00,20.17,20.28,20.08,20.27,108600.0,18.0334,18.1318,17.953,18.1228,108600.0
2007-10-31 09:45:00,20.27,20.35,20.25,20.26,47800.0,18.1228,18.1944,18.105,18.1139,47800.0
2007-10-31 09:50:00,20.25,20.29,20.18,20.22,42600.0,18.105,18.1407,18.0424,18.0781,42600.0
2007-10-31 09:55:00,20.2,20.35,20.2,20.35,44200.0,18.0603,18.1944,18.0603,18.1944,44200.0
2007-10-31 10:00:00,20.35,20.38,20.34,20.34,29800.0,18.1944,18.2212,18.1854,18.1854,29800.0
2007-10-31 10:05:00,20.34,20.34,20.27,20.29,18000.0,18.1854,18.1854,18.1228,18.1407,18000.0
2007-10-31 10:10:00,20.29,20.34,20.29,20.32,27000.0,18.1407,18.1854,18.1407,18.1675,27000.0
2007-10-31 10:15:00,20.32,20.34,20.32,20.33,28000.0,18.1675,18.1854,18.1675,18.1765,28000.0
2007-10-31 10:20:00,20.33,20.34,20.29,20.29,31000.0,18.1765,18.1854,18.1407,18.1407,31000.0
2007-10-31 10:25:00,20.29,20.31,20.25,20.25,12200.0,18.1407,18.1586,18.105,18.105,12200.0
2007-10-31 10:30:00,20.25,20.25,20.2,20.2,23400.0,18.105,18.105,18.0603,18.0603,23400.0
2007-10-31 10:35:00,20.21,20.22,20.2,20.2,23800.0,18.0692,18.0781,18.0603,18.0603,23800.0
2007-10-31 10:40:00,20.2,20.22,20.2,20.22,18200.0,18.0603,18.0781,18.0603,18.0781,18200.0
2007-10-31 10:45:00,20.23,20.23,20.17,20.17,41400.0,18.0871,18.0871,18.0334,18.0334,41400.0
2007-10-31 10:50:00,20.18,20.19,20.17,20.18,30400.0,18.0424,18.0513,18.0334,18.0424,30400.0
2007-10-31 10:55:00,20.18,20.22,20.18,20.22,12400.0,18.0424,18.0781,18.0424,18.0781,12400.0
2007-10-31 11:00:00,20.21,20.23,20.2,20.23,42800.0,18.0692,18.0871,18.0603,18.0871,42800.0
2007-10-31 11:05:00,20.24,20.24,20.2,20.22,33600.0,18.096,18.096,18.0603,18.0781,33600.0
2007-10-31 11:10:00,20.22,20.23,20.21,20.22,75600.0,18.0781,18.0871,18.0692,18.0781,75600.0
2007-10-31 11:15:00,20.21,20.22,20.19,20.2,33400.0,18.0692,18.0781,18.0513,18.0603,33400.0
2007-10-31 11:20:00,20.21,20.25,20.2,20.25,36600.0,18.0692,18.105,18.0603,18.105,36600.0
2007-10-31 11:25:00,20.25,20.29,20.25,20.27,24200.0,18.105,18.1407,18.105,18.1228,24200.0
2007-10-31 11:30:00,20.28,20.36,20.28,20.34,27800.0,18.1318,18.2033,18.1318,18.1854,27800.0
2007-10-31 11:35:00,20.34,20.34,20.27,20.27,15000.0,18.1854,18.1854,18.1228,18.1228,15000.0
2007-10-31 11:40:00,20.25,20.27,20.22,20.24,20800.0,18.105,18.1228,18.0781,18.096,20800.0
2007-10-31 11:45:00,20.24,20.32,20.24,20.32,10200.0,18.096,18.1675,18.096,18.1675,10200.0
2007-10-31 11:50:00,20.31,20.31,20.24,20.25,16800.0,18.1586,18.1586,18.096,18.105,16800.0
2007-10-31 11:55:00,20.25,20.31,20.25,20.29,11400.0,18.105,18.1586,18.105,18.1407,11400.0
2007-10-31 12:00:00,20.29,20.29,20.25,20.29,24800.0,18.1407,18.1407,18.105,18.1407,24800.0
2007-10-31 12:05:00,20.29,20.31,20.25,20.25,24800.0,18.1407,18.1586,18.105,18.105,24800.0
2007-10-31 12:10:00,20.26,20.29,20.25,20.28,26400.0,18.1139,18.1407,18.105,18.1318,26400.0
2007-10-31 12:15:00,20.28,20.29,20.25,20.25,16000.0,18.1318,18.1407,18.105,18.105,16000.0
2007-10-31 12:20:00,20.25,20.29,20.24,20.29,27600.0,18.105,18.1407,18.096,18.1407,27600.0
2007-10-31 12:25:00,20.29,20.29,20.23,20.24,27000.0,18.1407,18.1407,18.0871,18.096,27000.0
2007-10-31 12:30:00,20.24,20.25,20.24,20.25,7600.0,18.096,18.105,18.096,18.105,7600.0
2007-10-31 12:35:00,20.25,20.25,20.23,20.24,14400.0,18.105,18.105,18.0871,18.096,14400.0
2007-10-31 12:40:00,20.23,20.24,20.22,20.22,21400.0,18.0871,18.096,18.0781,18.0781,21400.0
2007-10-31 12:45:00,20.23,20.23,20.21,20.21,17400.0,18.0871,18.0871,18.0692,18.0692,17400.0
2007-10-31 12:50:00,20.22,20.22,20.17,20.18,28200.0,18.0781,18.0781,18.0334,18.0424,28200.0
2007-10-31 12:55:00,20.18,20.2,20.18,20.19,7400.0,18.0424,18.0603,18.0424,18.0513,7400.0
2007-10-31 13:00:00,20.18,20.18,20.14,20.17,16600.0,18.0424,18.0424,18.0066,18.0334,16600.0
2007-10-31 13:05:00,20.17,20.19,20.16,20.18,10800.0,18.0334,18.0513,18.0245,18.0424,10800.0
2007-10-31 13:10:00,20.18,20.2,20.18,20.2,6200.0,18.0424,18.0603,18.0424,18.0603,6200.0
2007-10-31 13:15:00,20.2,20.22,20.2,20.22,14400.0,18.0603,18.0781,18.0603,18.0781,14400.0
2007-10-31 13:20:00,20.22,20.25,20.2,20.21,36600.0,18.0781,18.105,18.0603,18.0692,36600.0
2007-10-31 13:25:00,20.23,20.24,20.22,20.24,18200.0,18.0871,18.096,18.0781,18.096,18200.0
2007-10-31 13:30:00,20.24,20.25,20.24,20.24,8200.0,18.096,18.105,18.096,18.096,8200.0
2007-10-31 13:35:00,20.24,20.25,20.23,20.23,12000.0,18.096,18.105,18.0871,18.0871,12000.0
2007-10-31 13:40:00,20.24,20.25,20.24,20.24,19800.0,18.096,18.105,18.096,18.096,19800.0
2007-10-31 13:45:00,20.24,20.25,20.23,20.25,12800.0,18.096,18.105,18.0871,18.105,12800.0
2007-10-31 13:50:00,20.25,20.25,20.23,20.25,93800.0,18.105,18.105,18.0871,18.105,93800.0
2007-10-31 13:55:00,20.25,20.27,20.22,20.27,30800.0,18.105,18.1228,18.0781,18.1228,30800.0
2007-10-31 14:00:00,20.26,20.26,20.17,20.18,41000.0,18.1139,18.1139,18.0334,18.0424,41000.0
2007-10-31 14:05:00,20.18,20.21,20.14,20.21,34000.0,18.0424,18.0692,18.0066,18.0692,34000.0
2007-10-31 14:10:00,20.21,20.23,20.13,20.18,23600.0,18.0692,18.0871,17.9977,18.0424,23600.0
2007-10-31 14:15:00,20.17,20.3,20.0,20.09,81400.0,18.0334,18.1497,17.8814,17.9619,81400.0
2007-10-31 14:20:00,20.1,20.11,19.95,19.95,76400.0,17.9709,17.9798,17.8367,17.8367,76400.0
2007-10-31 14:25:00,19.96,20.1,19.92,20.09,46000.0,17.8457,17.9709,17.8099,17.9619,46000.0
2007-10-31 14:30:00,20.08,20.19,20.08,20.17,43400.0,17.953,18.0513,17.953,18.0334,43400.0
2007-10-31 14:35:00,20.17,20.19,20.07,20.13,37800.0,18.0334,18.0513,17.944,17.9977,37800.0
2007-10-31 14:40:00,20.14,20.32,20.14,20.32,98200.0,18.0066,18.1675,18.0066,18.1675,98200.0
2007-10-31 14:45:00,20.33,20.41,20.28,20.4,152800.0,18.1765,18.248,18.1318,18.2391,152800.0
2007-10-31 14:50:00,20.39,20.46,20.37,20.46,163200.0,18.2301,18.2927,18.2123,18.2927,163200.0
2007-10-31 14:55:00,20.46,20.54,20.45,20.47,123600.0,18.2927,18.3642,18.2838,18.3017,123600.0
2007-10-31 15:00:00,20.47,20.49,20.4,20.47,55600.0,18.3017,18.3195,18.2391,18.3017,55600.0
2007-10-31 15:05:00,20.47,20.54,20.47,20.5,78200.0,18.3017,18.3642,18.3017,18.3285,78200.0
2007-10-31 15:10:00,20.5,20.53,20.46,20.46,49600.0,18.3285,18.3553,18.2927,18.2927,49600.0
2007-10-31 15:15:00,20.46,20.48,20.4,20.42,60000.0,18.2927,18.3106,18.2391,18.257,60000.0
2007-10-31 15:20:00,20.42,20.46,20.36,20.41,59800.0,18.257,18.2927,18.2033,18.248,59800.0
2007-10-31 15:25:00,20.4,20.47,20.37,20.38,56800.0,18.2391,18.3017,18.2123,18.2212,56800.0
2007-10-31 15:30:00,20.37,20.38,20.32,20.35,113400.0,18.2123,18.2212,18.1675,18.1944,113400.0
2007-10-31 15:35:00,20.35,20.36,20.33,20.35,50000.0,18.1944,18.2033,18.1765,18.1944,50000.0
2007-10-31 15:40:00,20.34,20.5,20.34,20.45,94000.0,18.1854,18.3285,18.1854,18.2838,94000.0
2007-10-31 15:45:00,20.45,20.52,20.45,20.48,220000.0,18.2838,18.3464,18.2838,18.3106,220000.0
2007-10-31 15:50:00,20.48,20.61,20.48,20.61,321400.0,18.3106,18.4268,18.3106,18.4268,321400.0
2007-10-31 15:55:00,20.61,20.73,20.61,20.73,528800.0,18.4268,18.5341,18.4268,18.5341,528800.0
2007-11-01 09:30:00,20.7,21.0,20.65,20.97,159200.0,18.5073,18.7755,18.4626,18.7487,159200.0
2007-11-01 09:35:00,20.97,20.98,20.59,20.59,113800.0,18.7487,18.7576,18.4089,18.4089,113800.0
2007-11-01 09:40:00,20.59,20.64,20.5,20.64,162000.0,18.4089,18.4537,18.3285,18.4537,162000.0
2007-11-01 09:45:00,20.63,20.63,20.43,20.6,105800.0,18.4447,18.4447,18.2659,18.4179,105800.0
2007-11-01 09:50:00,20.59,20.59,20.52,20.54,73200.0,18.4089,18.4089,18.3464,18.3642,73200.0
2007-11-01 09:55:00,20.54,20.54,20.44,20.47,158200.0,18.3642,18.3642,18.2748,18.3017,158200.0
2007-11-01 10:00:00,20.46,20.49,20.35,20.38,111200.0,18.2927,18.3195,18.1944,18.2212,111200.0
2007-11-01 10:05:00,20.4,20.41,20.28,20.29,69800.0,18.2391,18.248,18.1318,18.1407,69800.0
2007-11-01 10:10:00,20.28,20.33,20.18,20.3,142600.0,18.1318,18.1765,18.0424,18.1497,142600.0
2007-11-01 10:15:00,20.31,20.34,20.26,20.34,49400.0,18.1586,18.1854,18.1139,18.1854,49400.0
2007-11-01 10:20:00,20.34,20.5,20.32,20.48,74800.0,18.1854,18.3285,18.1675,18.3106,74800.0
2007-11-01 10:25:00,20.47,20.5,20.42,20.46,47400.0,18.3017,18.3285,18.257,18.2927,47400.0
2007-11-01 10:30:00,20.46,20.53,20.43,20.48,78600.0,18.2927,18.3553,18.2659,18.3106,78600.0
2007-11-01 10:35:00,20.5,20.51,20.47,20.5,58200.0,18.3285,18.3374,18.3017,18.3285,58200.0
2007-11-01 10:40:00,20.5,20.5,20.48,20.5,81800.0,18.3285,18.3285,18.3106,18.3285,81800.0
2007-11-01 10:45:00,20.5,20.5,20.39,20.4,76400.0,18.3285,18.3285,18.2301,18.2391,76400.0
2007-11-01 10:50:00,20.4,20.41,20.33,20.36,69000.0,18.2391,18.248,18.1765,18.2033,69000.0
2007-11-01 10:55:00,20.37,20.48,20.36,20.48,40800.0,18.2123,18.3106,18.2033,18.3106,40800.0
2007-11-01 11:00:00,20.49,20.49,20.36,20.38,66800.0,18.3195,18.3195,18.2033,18.2212,66800.0
2007-11-01 11:05:00,20.38,20.38,20.33,20.36,57000.0,18.2212,18.2212,18.1765,18.2033,57000.0
2007-11-01 11:10:00,20.36,20.39,20.35,20.36,59400.0,18.2033,18.2301,18.1944,18.2033,59400.0
2007-11-01 11:15:00,20.36,20.38,20.34,20.37,52600.0,18.2033,18.2212,18.1854,18.2123,52600.0
2007-11-01 11:20:00,20.37,20.38,20.34,20.38,33400.0,18.2123,18.2212,18.1854,18.2212,33400.0
2007-11-01 11:25:00,20.38,20.45,20.38,20.43,41400.0,18.2212,18.2838,18.2212,18.2659,41400.0
2007-11-01 11:30:00,20.45,20.45,20.36,20.39,50400.0,18.2838,18.2838,18.2033,18.2301,50400.0
2007-11-01 11:35:00,20.38,20.41,20.36,20.39,37600.0,18.2212,18.248,18.2033,18.2301,37600.0
2007-11-01 11:40:00,20.39,20.41,20.36,20.41,49000.0,18.2301,18.248,18.2033,18.248,49000.0
2007-11-01 11:45:00,20.41,20.41,20.37,20.4,22200.0,18.248,18.248,18.2123,18.2391,22200.0
2007-11-01 11:50:00,20.41,20.43,20.38,20.43,69200.0,18.248,18.2659,18.2212,18.2659,69200.0
2007-11-01 11:55:00,20.43,20.49,20.42,20.49,25000.0,18.2659,18.3195,18.257,18.3195,25000.0
2007-11-01 12:00:00,20.49,20.5,20.41,20.48,32400.0,18.3195,18.3285,18.248,18.3106,32400.0
2007-11-01 12:05:00,20.48,20.49,20.46,20.47,33000.0,18.3106,18.3195,18.2927,18.3017,33000.0
2007-11-01 12:10:00,20.46,20.47,20.41,20.41,27000.0,18.2927,18.3017,18.248,18.248,27000.0
2007-11-01 12:15:00,20.41,20.42,20.4,20.42,35000.0,18.248,18.257,18.2391,18.257,35000.0
2007-11-01 12:20:00,20.41,20.42,20.36,20.39,85600.0,18.248,18.257,18.2033,18.2301,85600.0
2007-11-01 12:25:00,20.39,20.39,20.31,20.31,85200.0,18.2301,18.2301,18.1586,18.1586,85200.0
2007-11-01 12:30:00,20.32,20.35,20.3,20.31,23200.0,18.1675,18.1944,18.1497,18.1586,23200.0
2007-11-01 12:35:00,20.3,20.33,20.29,20.31,39000.0,18.1497,18.1765,18.1407,18.1586,39000.0
2007-11-01 12:40:00,20.31,20.34,20.3,20.3,65000.0,18.1586,18.1854,18.1497,18.1497,65000.0
2007-11-01 12:45:00,20.3,20.3,20.27,20.3,29800.0,18.1497,18.1497,18.1228,18.1497,29800.0
2007-11-01 12:50:00,20.29,20.34,20.29,20.33,47400.0,18.1407,18.1854,18.1407,18.1765,47400.0
2007-11-01 12:55:00,20.34,20.36,20.3,20.36,37000.0,18.1854,18.2033,18.1497,18.2033,37000.0
2007-11-01 13:00:00,20.37,20.38,20.34,20.36,34400.0,18.2123,18.2212,18.1854,18.2033,34400.0
2007-11-01 13:05:00,20.36,20.41,20.35,20.4,89600.0,18.2033,18.248,18.1944,18.2391,89600.0
2007-11-01 13:10:00,20.42,20.45,20.42,20.43,53000.0,18.257,18.2838,18.257,18.2659,53000.0
2007-11-01 13:15:00,20.43,20.5,20.43,20.5,38800.0,18.2659,18.3285,18.2659,18.3285,38800.0
2007-11-01 13:20:00,20.5,20.5,20.36,20.37,41800.0,18.3285,18.3285,18.2033,18.2123,41800.0
2007-11-01 13:25:00,20.37,20.37,20.3,20.3,39000.0,18.2123,18.2123,18.1497,18.1497,39000.0
2007-11-01 13:30:00,20.28,20.31,20.25,20.25,45800.0,18.1318,18.1586,18.105,18.105,45800.0
2007-11-01 13:35:00,20.25,20.32,20.25,20.31,20000.0,18.105,18.1675,18.105,18.1586,20000.0
2007-11-01 13:40:00,20.33,20.34,20.24,20.25,46400.0,18.1765,18.1854,18.096,18.105,46400.0
2007-11-01 13:45:00,20.25,20.28,20.24,20.27,25200.0,18.105,18.1318,18.096,18.1228,25200.0
2007-11-01 13:50:00,20.27,20.28,20.21,20.22,34400.0,18.1228,18.1318,18.0692,18.0781,34400.0
2007-11-01 13:55:00,20.23,20.23,20.2,20.2,24400.0,18.0871,18.0871,18.0603,18.0603,24400.0
2007-11-01 14:00:00,20.21,20.26,20.21,20.25,99600.0,18.0692,18.1139,18.0692,18.105,99600.0
2007-11-01 14:05:00,20.25,20.25,20.2,20.24,31200.0,18.105,18.105,18.0603,18.096,31200.0
2007-11-01 14:10:00,20.23,20.24,20.21,20.23,24200.0,18.0871,18.096,18.0692,18.0871,24200.0
2007-11-01 14:15:00,20.24,20.24,20.21,20.21,44000.0,18.096,18.096,18.0692,18.0692,44000.0
2007-11-01 14:20:00,20.2,20.22,20.18,20.19,51000.0,18.0603,18.0781,18.0424,18.0513,51000.0
2007-11-01 14:25:00,20.18,20.2,20.14,20.14,66400.0,18.0424,18.0603,18.0066,18.0066,66400.0
2007-11-01 14:30:00,20.14,20.18,20.14,20.17,29600.0,18.0066,18.0424,18.0066,18.0334,29600.0
2007-11-01 14:35:00,20.17,20.18,20.15,20.17,44200.0,18.0334,18.0424,18.0156,18.0334,44200.0
2007-11-01 14:40:00,20.16,20.19,20.14,20.16,44200.0,18.0245,18.0513,18.0066,18.0245,44200.0
2007-11-01 14:45:00,20.16,20.17,20.15,20.17,59400.0,18.0245,18.0334,18.0156,18.0334,59400.0
2007-11-01 14:50:00,20.17,20.18,20.14,20.15,36400.0,18.0334,18.0424,18.0066,18.0156,36400.0
2007-11-01 14:55:00,20.15,20.17,20.13,20.16,43800.0,18.0156,18.0334,17.9977,18.0245,43800.0
2007-11-01 15:00:00,20.15,20.16,20.13,20.16,24000.0,18.0156,18.0245,17.9977,18.0245,24000.0
2007-11-01 15:05:00,20.16,20.18,20.15,20.15,66200.0,18.0245,18.0424,18.0156,18.0156,66200.0
2007-11-01 15:10:00,20.15,20.17,20.06,20.11,68000.0,18.0156,18.0334,17.9351,17.9798,68000.0
2007-11-01 15:15:00,20.11,20.16,20.06,20.12,58600.0,17.9798,18.0245,17.9351,17.9887,58600.0
2007-11-01 15:20:00,20.11,20.12,19.97,19.98,100400.0,17.9798,17.9887,17.8546,17.8636,100400.0
2007-11-01 15:25:00,19.98,19.99,19.92,19.93,112800.0,17.8636,17.8725,17.8099,17.8189,112800.0
2007-11-01 15:30:00,19.93,19.96,19.9,19.96,99800.0,17.8189,17.8457,17.792,17.8457,99800.0
2007-11-01 15:35:00,19.96,19.98,19.92,19.93,105200.0,17.8457,17.8636,17.8099,17.8189,105200.0
2007-11-01 15:40:00,19.93,19.96,19.89,19.9,171000.0,17.8189,17.8457,17.7831,17.792,171000.0
2007-11-01 15:45:00,19.9,19.91,19.84,19.87,151400.0,17.792,17.801,17.7384,17.7652,151400.0
2007-11-01 15:50:00,19.86,19.88,19.77,19.85,290000.0,17.7563,17.7742,17.6758,17.7473,290000.0
2007-11-01 15:55:00,19.85,19.86,19.81,19.84,219400.0,17.7473,17.7563,17.7116,17.7384,219400.0
2007-11-02 09:30:00,20.18,20.18,19.88,20.1,156800.0,18.0424,18.0424,17.7742,17.9709,156800.0
2007-11-02 09:35:00,20.08,20.13,20.04,20.13,142800.0,17.953,17.9977,17.9172,17.9977,142800.0
2007-11-02 09:40:00,20.11,20.35,20.11,20.28,152600.0,17.9798,18.1944,17.9798,18.1318,152600.0
2007-11-02 09:45:00,20.3,20.34,20.2,20.27,110400.0,18.1497,18.1854,18.0603,18.1228,110400.0
2007-11-02 09:50:00,20.27,20.29,20.15,20.15,110600.0,18.1228,18.1407,18.0156,18.0156,110600.0
2007-11-02 09:55:00,20.15,20.2,20.02,20.11,176200.0,18.0156,18.0603,17.8993,17.9798,176200.0
2007-11-02 10:00:00,20.1,20.16,20.07,20.08,93200.0,17.9709,18.0245,17.944,17.953,93200.0
2007-11-02 10:05:00,20.08,20.2,20.02,20.2,50600.0,17.953,18.0603,17.8993,18.0603,50600.0
2007-11-02 10:10:00,20.19,20.19,20.1,20.11,55400.0,18.0513,18.0513,17.9709,17.9798,55400.0
2007-11-02 10:15:00,20.11,20.14,20.1,20.11,80600.0,17.9798,18.0066,17.9709,17.9798,80600.0
2007-11-02 10:20:00,20.11,20.16,20.08,20.11,64200.0,17.9798,18.0245,17.953,17.9798,64200.0
2007-11-02 10:25:00,20.13,20.17,20.09,20.16,50000.0,17.9977,18.0334,17.9619,18.0245,50000.0
2007-11-02 10:30:00,20.16,20.2,20.13,20.18,87200.0,18.0245,18.0603,17.9977,18.0424,87200.0
2007-11-02 10:35:00,20.18,20.28,20.15,20.24,43200.0,18.0424,18.1318,18.0156,18.096,43200.0
2007-11-02 10:40:00,20.23,20.27,20.15,20.18,54000.0,18.0871,18.1228,18.0156,18.0424,54000.0
2007-11-02 10:45:00,20.18,20.2,20.1,20.1,57000.0,18.0424,18.0603,17.9709,17.9709,57000.0
2007-11-02 10:50:00,20.1,20.15,20.1,20.13,39800.0,17.9709,18.0156,17.9709,17.9977,39800.0
2007-11-02 10:55:00,20.15,20.22,20.14,20.19,53800.0,18.0156,18.0781,18.0066,18.0513,53800.0
2007-11-02 11:00:00,20.2,20.36,20.2,20.35,72200.0,18.0603,18.2033,18.0603,18.1944,72200.0
2007-11-02 11:05:00,20.36,20.36,20.28,20.29,45800.0,18.2033,18.2033,18.1318,18.1407,45800.0
2007-11-02 11:10:00,20.29,20.37,20.23,20.23,116600.0,18.1407,18.2123,18.0871,18.0871,116600.0
2007-11-02 11:15:00,20.23,20.23,20.16,20.21,73000.0,18.0871,18.0871,18.0245,18.0692,73000.0
2007-11-02 11:20:00,20.2,20.25,20.18,20.19,85800.0,18.0603,18.105,18.0424,18.0513,85800.0
2007-11-02 11:25:00,20.2,20.21,20.17,20.17,198200.0,18.0603,18.0692,18.0334,18.0334,198200.0
2007-11-02 11:30:00,20.17,20.2,20.17,20.18,88200.0,18.0334,18.0603,18.0334,18.0424,88200.0
2007-11-02 11:35:00,20.17,20.17,20.11,20.13,66200.0,18.0334,18.0334,17.9798,17.9977,66200.0
2007-11-02 11:40:00,20.13,20.14,20.13,20.14,53400.0,17.9977,18.0066,17.9977,18.0066,53400.0
2007-11-02 11:45:00,20.14,20.31,20.14,20.25,129400.0,18.0066,18.1586,18.0066,18.105,129400.0
2007-11-02 11:50:00,20.25,20.29,20.21,20.24,65600.0,18.105,18.1407,18.0692,18.096,65600.0
2007-11-02 11:55:00,20.24,20.28,20.2,20.22,53000.0,18.096,18.1318,18.0603,18.0781,53000.0
2007-11-02 12:00:00,20.22,20.23,20.2,20.21,23400.0,18.0781,18.0871,18.0603,18.0692,23400.0
2007-11-02 12:05:00,20.21,20.25,20.21,20.23,50400.0,18.0692,18.105,18.0692,18.0871,50400.0
2007-11-02 12:10:00,20.23,20.36,20.23,20.35,78400.0,18.0871,18.2033,18.0871,18.1944,78400.0
2007-11-02 12:15:00,20.34,20.36,20.32,20.35,20200.0,18.1854,18.2033,18.1675,18.1944,20200.0
2007-11-02 12:20:00,20.34,20.4,20.33,20.4,35400.0,18.1854,18.2391,18.1765,18.2391,35400.0
2007-11-02 12:25:00,20.39,20.39,20.35,20.36,24600.0,18.2301,18.2301,18.1944,18.2033,24600.0
2007-11-02 12:30:00,20.36,20.43,20.36,20.38,49800.0,18.2033,18.2659,18.2033,18.2212,49800.0
2007-11-02 12:35:00,20.38,20.45,20.37,20.43,74400.0,18.2212,18.2838,18.2123,18.2659,74400.0
2007-11-02 12:40:00,20.43,20.49,20.42,20.48,44200.0,18.2659,18.3195,18.257,18.3106,44200.0
2007-11-02 12:45:00,20.48,20.52,20.48,20.52,39200.0,18.3106,18.3464,18.3106,18.3464,39200.0
2007-11-02 12:50:00,20.5,20.5,20.48,20.49,38000.0,18.3285,18.3285,18.3106,18.3195,38000.0
2007-11-02 12:55:00,20.5,20.55,20.49,20.54,33400.0,18.3285,18.3732,18.3195,18.3642,33400.0
2007-11-02 13:00:00,20.55,20.61,20.54,20.59,42200.0,18.3732,18.4268,18.3642,18.4089,42200.0
2007-11-02 13:05:00,20.58,20.6,20.46,20.46,47000.0,18.4,18.4179,18.2927,18.2927,47000.0
2007-11-02 13:10:00,20.46,20.53,20.46,20.49,34400.0,18.2927,18.3553,18.2927,18.3195,34400.0
2007-11-02 13:15:00,20.5,20.53,20.49,20.52,13400.0,18.3285,18.3553,18.3195,18.3464,13400.0
2007-11-02 13:20:00,20.51,20.53,20.49,20.5,31600.0,18.3374,18.3553,18.3195,18.3285,31600.0
2007-11-02 13:25:00,20.5,20.53,20.43,20.46,57800.0,18.3285,18.3553,18.2659,18.2927,57800.0
2007-11-02 13:30:00,20.46,20.48,20.43,20.46,15000.0,18.2927,18.3106,18.2659,18.2927,15000.0
2007-11-02 13:35:00,20.48,20.48,20.45,20.48,36200.0,18.3106,18.3106,18.2838,18.3106,36200.0
2007-11-02 13:40:00,20.47,20.48,20.4,20.43,50800.0,18.3017,18.3106,18.2391,18.2659,50800.0
2007-11-02 13:45:00,20.43,20.49,20.41,20.47,85800.0,18.2659,18.3195,18.248,18.3017,85800.0
2007-11-02 13:50:00,20.47,20.52,20.47,20.48,52600.0,18.3017,18.3464,18.3017,18.3106,52600.0
2007-11-02 13:55:00,20.48,20.52,20.48,20.48,63400.0,18.3106,18.3464,18.3106,18.3106,63400.0
2007-11-02 14:00:00,20.48,20.51,20.48,20.5,69800.0,18.3106,18.3374,18.3106,18.3285,69800.0
2007-11-02 14:05:00,20.5,20.5,20.44,20.47,50800.0,18.3285,18.3285,18.2748,18.3017,50800.0
2007-11-02 14:10:00,20.46,20.5,20.46,20.48,29200.0,18.2927,18.3285,18.2927,18.3106,29200.0
2007-11-02 14:15:00,20.48,20.49,20.4,20.44,84000.0,18.3106,18.3195,18.2391,18.2748,84000.0
2007-11-02 14:20:00,20.45,20.45,20.4,20.42,48000.0,18.2838,18.2838,18.2391,18.257,48000.0
2007-11-02 14:25:00,20.42,20.5,20.42,20.46,55600.0,18.257,18.3285,18.257,18.2927,55600.0
2007-11-02 14:30:00,20.48,20.48,20.42,20.43,66400.0,18.3106,18.3106,18.257,18.2659,66400.0
2007-11-02 14:35:00,20.43,20.43,20.36,20.38,60400.0,18.2659,18.2659,18.2033,18.2212,60400.0
2007-11-02 14:40:00,20.38,20.38,20.33,20.34,80200.0,18.2212,18.2212,18.1765,18.1854,80200.0
2007-11-02 14:45:00,20.34,20.34,20.28,20.3,58000.0,18.1854,18.1854,18.1318,18.1497,58000.0
2007-11-02 14:50:00,20.3,20.36,20.28,20.3,55400.0,18.1497,18.2033,18.1318,18.1497,55400.0
2007-11-02 14:55:00,20.29,20.32,20.27,20.29,33600.0,18.1407,18.1675,18.1228,18.1407,33600.0
2007-11-02 15:00:00,20.29,20.33,20.28,20.3,46200.0,18.1407,18.1765,18.1318,18.1497,46200.0
2007-11-02 15:05:00,20.29,20.33,20.27,20.33,84600.0,18.1407,18.1765,18.1228,18.1765,84600.0
2007-11-02 15:10:00,20.33,20.34,20.27,20.27,81200.0,18.1765,18.1854,18.1228,18.1228,81200.0
2007-11-02 15:15:00,20.28,20.39,20.27,20.36,57400.0,18.1318,18.2301,18.1228,18.2033,57400.0
2007-11-02 15:20:00,20.36,20.39,20.35,20.37,44600.0,18.2033,18.2301,18.1944,18.2123,44600.0
2007-11-02 15:25:00,20.37,20.4,20.35,20.35,57400.0,18.2123,18.2391,18.1944,18.1944,57400.0
2007-11-02 15:30:00,20.36,20.38,20.33,20.36,44200.0,18.2033,18.2212,18.1765,18.2033,44200.0
2007-11-02 15:35:00,20.36,20.43,20.35,20.38,89800.0,18.2033,18.2659,18.1944,18.2212,89800.0
2007-11-02 15:40:00,20.37,20.43,20.36,20.43,73400.0,18.2123,18.2659,18.2033,18.2659,73400.0
2007-11-02 15:45:00,20.43,20.46,20.4,20.43,102000.0,18.2659,18.2927,18.2391,18.2659,102000.0
2007-11-02 15:50:00,20.43,20.47,20.42,20.44,119800.0,18.2659,18.3017,18.257,18.2748,119800.0
2007-11-02 15:55:00,20.44,20.48,20.43,20.46,124200.0,18.2748,18.3106,18.2659,18.2927,124200.0
2007-11-05 09:30:00,20.45,20.45,20.12,20.14,145600.0,18.2838,18.2838,17.9887,18.0066,145600.0
2007-11-05 09:35:00,20.15,20.15,19.98,20.0,186800.0,18.0156,18.0156,17.8636,17.8814,186800.0
2007-11-05 09:40:00,20.0,20.01,19.93,19.96,271400.0,17.8814,17.8904,17.8189,17.8457,271400.0
2007-11-05 09:45:00,19.95,20.0,19.93,20.0,126000.0,17.8367,17.8814,17.8189,17.8814,126000.0
2007-11-05 09:50:00,20.0,20.0,19.95,19.97,98400.0,17.8814,17.8814,17.8367,17.8546,98400.0
2007-11-05 09:55:00,19.97,20.0,19.96,19.99,125400.0,17.8546,17.8814,17.8457,17.8725,125400.0
2007-11-05 10:00:00,20.0,20.0,19.96,19.97,104600.0,17.8814,17.8814,17.8457,17.8546,104600.0
2007-11-05 10:05:00,19.97,20.01,19.91,19.92,117000.0,17.8546,17.8904,17.801,17.8099,117000.0
2007-11-05 10:10:00,19.92,19.93,19.83,19.86,96200.0,17.8099,17.8189,17.7295,17.7563,96200.0
2007-11-05 10:15:00,19.85,19.85,19.74,19.75,110000.0,17.7473,17.7473,17.649,17.6579,110000.0
2007-11-05 10:20:00,19.75,19.75,19.64,19.68,151600.0,17.6579,17.6579,17.5596,17.5953,151600.0
2007-11-05 10:25:00,19.68,19.69,19.55,19.58,149800.0,17.5953,17.6043,17.4791,17.5059,149800.0
2007-11-05 10:30:00,19.58,19.68,19.58,19.65,77200.0,17.5059,17.5953,17.5059,17.5685,77200.0
2007-11-05 10:35:00,19.65,19.65,19.59,19.61,126800.0,17.5685,17.5685,17.5149,17.5328,126800.0
2007-11-05 10:40:00,19.6,19.63,19.53,19.61,135400.0,17.5238,17.5506,17.4612,17.5328,135400.0
2007-11-05 10:45:00,19.63,19.72,19.61,19.71,106000.0,17.5506,17.6311,17.5328,17.6222,106000.0
2007-11-05 10:50:00,19.7,19.8,19.66,19.8,102600.0,17.6132,17.7026,17.5775,17.7026,102600.0
2007-11-05 10:55:00,19.8,19.86,19.76,19.84,216800.0,17.7026,17.7563,17.6669,17.7384,216800.0
2007-11-05 11:00:00,19.83,19.93,19.83,19.92,68200.0,17.7295,17.8189,17.7295,17.8099,68200.0
2007-11-05 11:05:00,19.92,19.98,19.85,19.86,92600.0,17.8099,17.8636,17.7473,17.7563,92600.0
2007-11-05 11:10:00,19.85,19.86,19.75,19.75,37000.0,17.7473,17.7563,17.6579,17.6579,37000.0
2007-11-05 11:15:00,19.77,19.78,19.72,19.74,28400.0,17.6758,17.6848,17.6311,17.649,28400.0
2007-11-05 11:20:00,19.75,19.75,19.73,19.75,77000.0,17.6579,17.6579,17.64,17.6579,77000.0
2007-11-05 11:25:00,19.75,19.75,19.72,19.73,25400.0,17.6579,17.6579,17.6311,17.64,25400.0
2007-11-05 11:30:00,19.72,19.75,19.68,19.73,66600.0,17.6311,17.6579,17.5953,17.64,66600.0
2007-11-05 11:35:00,19.73,19.73,19.64,19.66,41400.0,17.64,17.64,17.5596,17.5775,41400.0
2007-11-05 11:40:00,19.66,19.68,19.63,19.66,88000.0,17.5775,17.5953,17.5506,17.5775,88000.0
2007-11-05 11:45:00,19.66,19.73,19.66,19.72,71200.0,17.5775,17.64,17.5775,17.6311,71200.0
2007-11-05 11:50:00,19.74,19.78,19.72,19.72,51200.0,17.649,17.6848,17.6311,17.6311,51200.0
2007-11-05 11:55:00,19.72,19.75,19.68,19.75,38600.0,17.6311,17.6579,17.5953,17.6579,38600.0
2007-11-05 12:00:00,19.75,19.77,19.72,19.72,65600.0,17.6579,17.6758,17.6311,17.6311,65600.0
2007-11-05 12:05:00,19.73,19.73,19.69,19.73,64000.0,17.64,17.64,17.6043,17.64,64000.0
2007-11-05 12:10:00,19.73,19.73,19.63,19.64,48200.0,17.64,17.64,17.5506,17.5596,48200.0
2007-11-05 12:15:00,19.63,19.64,19.58,19.63,51800.0,17.5506,17.5596,17.5059,17.5506,51800.0
2007-11-05 12:20:00,19.63,19.63,19.55,19.56,44000.0,17.5506,17.5506,17.4791,17.4881,44000.0
2007-11-05 12:25:00,19.56,19.56,19.47,19.5,99000.0,17.4881,17.4881,17.4076,17.4344,99000.0
2007-11-05 12:30:00,19.5,19.56,19.5,19.55,65600.0,17.4344,17.4881,17.4344,17.4791,65600.0
2007-11-05 12:35:00,19.54,19.61,19.54,19.61,22000.0,17.4702,17.5328,17.4702,17.5328,22000.0
2007-11-05 12:40:00,19.61,19.62,19.56,19.61,32600.0,17.5328,17.5417,17.4881,17.5328,32600.0
2007-11-05 12:45:00,19.63,19.68,19.61,19.67,95000.0,17.5506,17.5953,17.5328,17.5864,95000.0
2007-11-05 12:50:00,19.67,19.68,19.61,19.65,99400.0,17.5864,17.5953,17.5328,17.5685,99400.0
2007-11-05 12:55:00,19.65,19.74,19.65,19.73,69600.0,17.5685,17.649,17.5685,17.64,69600.0
2007-11-05 13:00:00,19.74,19.8,19.72,19.75,86400.0,17.649,17.7026,17.6311,17.6579,86400.0
2007-11-05 13:05:00,19.74,19.75,19.68,19.71,34600.0,17.649,17.6579,17.5953,17.6222,34600.0
2007-11-05 13:10:00,19.71,19.72,19.65,19.67,22200.0,17.6222,17.6311,17.5685,17.5864,22200.0
2007-11-05 13:15:00,19.66,19.68,19.6,19.63,36000.0,17.5775,17.5953,17.5238,17.5506,36000.0
2007-11-05 13:20:00,19.61,19.65,19.59,19.62,25000.0,17.5328,17.5685,17.5149,17.5417,25000.0
2007-11-05 13:25:00,19.62,19.64,19.6,19.6,28000.0,17.5417,17.5596,17.5238,17.5238,28000.0
2007-11-05 13:30:00,19.6,19.61,19.6,19.61,33600.0,17.5238,17.5328,17.5238,17.5328,33600.0
2007-11-05 13:35:00,19.61,19.61,19.53,19.61,73800.0,17.5328,17.5328,17.4612,17.5328,73800.0
2007-11-05 13:40:00,19.61,19.67,19.61,19.62,81600.0,17.5328,17.5864,17.5328,17.5417,81600.0
2007-11-05 13:45:00,19.62,19.65,19.6,19.65,147000.0,17.5417,17.5685,17.5238,17.5685,147000.0
2007-11-05 13:50:00,19.65,19.65,19.57,19.59,63600.0,17.5685,17.5685,17.497,17.5149,63600.0
2007-11-05 13:55:00,19.59,19.59,19.55,19.58,26200.0,17.5149,17.5149,17.4791,17.5059,26200.0
2007-11-05 14:00:00,19.58,19.61,19.56,19.61,43600.0,17.5059,17.5328,17.4881,17.5328,43600.0
2007-11-05 14:05:00,19.61,19.62,19.58,19.61,127200.0,17.5328,17.5417,17.5059,17.5328,127200.0
2007-11-05 14:10:00,19.6,19.61,19.53,19.53,63800.0,17.5238,17.5328,17.4612,17.4612,63800.0
2007-11-05 14:15:00,19.53,19.54,19.45,19.47,58400.0,17.4612,17.4702,17.3897,17.4076,58400.0
2007-11-05 14:20:00,19.47,19.5,19.42,19.42,103000.0,17.4076,17.4344,17.3629,17.3629,103000.0
2007-11-05 14:25:00,19.43,19.57,19.43,19.56,82800.0,17.3718,17.497,17.3718,17.4881,82800.0
2007-11-05 14:30:00,19.56,19.6,19.43,19.43,105000.0,17.4881,17.5238,17.3718,17.3718,105000.0
2007-11-05 14:35:00,19.43,19.47,19.43,19.45,89600.0,17.3718,17.4076,17.3718,17.3897,89600.0
2007-11-05 14:40:00,19.45,19.5,19.41,19.5,99000.0,17.3897,17.4344,17.3539,17.4344,99000.0
2007-11-05 14:45:00,19.5,19.52,19.49,19.5,170600.0,17.4344,17.4523,17.4255,17.4344,170600.0
2007-11-05 14:50:00,19.5,19.52,19.48,19.5,107200.0,17.4344,17.4523,17.4165,17.4344,107200.0
2007-11-05 14:55:00,19.5,19.53,19.48,19.53,155200.0,17.4344,17.4612,17.4165,17.4612,155200.0
2007-11-05 15:00:00,19.53,19.54,19.51,19.53,51600.0,17.4612,17.4702,17.4434,17.4612,51600.0
2007-11-05 15:05:00,19.53,19.59,19.5,19.55,149400.0,17.4612,17.5149,17.4344,17.4791,149400.0
2007-11-05 15:10:00,19.56,19.61,19.53,19.58,214200.0,17.4881,17.5328,17.4612,17.5059,214200.0
2007-11-05 15:15:00,19.58,19.61,19.56,19.58,104600.0,17.5059,17.5328,17.4881,17.5059,104600.0
2007-11-05 15:20:00,19.58,19.63,19.57,19.61,217400.0,17.5059,17.5506,17.497,17.5328,217400.0
2007-11-05 15:25:00,19.61,19.64,19.59,19.63,166600.0,17.5328,17.5596,17.5149,17.5506,166600.0
2007-11-05 15:30:00,19.63,19.65,19.61,19.65,121600.0,17.5506,17.5685,17.5328,17.5685,121600.0
2007-11-05 15:35:00,19.65,19.75,19.65,19.74,192200.0,17.5685,17.6579,17.5685,17.649,192200.0
2007-11-05 15:40:00,19.74,19.75,19.64,19.72,168800.0,17.649,17.6579,17.5596,17.6311,168800.0
2007-11-05 15:45:00,19.71,19.78,19.71,19.77,305000.0,17.6222,17.6848,17.6222,17.6758,305000.0
2007-11-05 15:50:00,19.76,19.78,19.74,19.76,239400.0,17.6669,17.6848,17.649,17.6669,239400.0
2007-11-05 15:55:00,19.76,19.86,19.75,19.81,315400.0,17.6669,17.7563,17.6579,17.7116,315400.0
2007-11-06 09:30:00,16.45,16.48,15.58,16.05,3989200.0,14.7075,14.7343,13.9296,14.3499,3989200.0
2007-11-06 09:35:00,16.05,16.7,15.91,16.69,2316400.0,14.3499,14.931,14.2247,14.9221,2316400.0
2007-11-06 09:40:00,16.7,17.0,16.35,16.96,2316800.0,14.931,15.1992,14.6181,15.1635,2316800.0
2007-11-06 09:45:00,16.97,17.0,16.7,16.74,1241800.0,15.1724,15.1992,14.931,14.9668,1241800.0
2007-11-06 09:50:00,16.73,16.85,16.56,16.78,1182000.0,14.9578,15.0651,14.8058,15.0025,1182000.0
2007-11-06 09:55:00,16.78,16.81,16.64,16.68,667200.0,15.0025,15.0294,14.8774,14.9131,667200.0
2007-11-06 10:00:00,16.67,16.86,16.39,16.86,1127600.0,14.9042,15.0741,14.6538,15.0741,1127600.0
2007-11-06 10:05:00,16.86,17.35,16.85,17.18,1144000.0,15.0741,15.5122,15.0651,15.3602,1144000.0
2007-11-06 10:10:00,17.18,17.2,16.83,16.84,798000.0,15.3602,15.378,15.0472,15.0562,798000.0
2007-11-06 10:15:00,16.85,16.95,16.78,16.79,761000.0,15.0651,15.1545,15.0025,15.0115,761000.0
2007-11-06 10:20:00,16.78,16.91,16.7,16.75,2110200.0,15.0025,15.1188,14.931,14.9757,2110200.0
2007-11-06 10:25:00,16.75,16.93,16.73,16.9,911200.0,14.9757,15.1366,14.9578,15.1098,911200.0
2007-11-06 10:30:00,16.92,16.92,16.75,16.82,1673400.0,15.1277,15.1277,14.9757,15.0383,1673400.0
2007-11-06 10:35:00,16.82,16.84,16.72,16.77,1442400.0,15.0383,15.0562,14.9489,14.9936,1442400.0
2007-11-06 10:40:00,16.75,16.77,16.5,16.5,1370600.0,14.9757,14.9936,14.7522,14.7522,1370600.0
2007-11-06 10:45:00,16.5,16.56,16.17,16.22,1339000.0,14.7522,14.8058,14.4571,14.5019,1339000.0
2007-11-06 10:50:00,16.22,16.52,16.2,16.5,592600.0,14.5019,14.7701,14.484,14.7522,592600.0
2007-11-06 10:55:00,16.5,16.5,16.36,16.46,471600.0,14.7522,14.7522,14.627,14.7164,471600.0
2007-11-06 11:00:00,16.46,16.48,16.28,16.37,554000.0,14.7164,14.7343,14.5555,14.636,554000.0
2007-11-06 11:05:00,16.37,16.48,16.3,16.48,542200.0,14.636,14.7343,14.5734,14.7343,542200.0
2007-11-06 11:10:00,16.47,16.55,16.43,16.5,243000.0,14.7254,14.7969,14.6896,14.7522,243000.0
2007-11-06 11:15:00,16.5,16.5,16.41,16.43,354400.0,14.7522,14.7522,14.6717,14.6896,354400.0
2007-11-06 11:20:00,16.43,16.47,16.38,16.43,607400.0,14.6896,14.7254,14.6449,14.6896,607400.0
2007-11-06 11:25:00,16.43,16.5,16.41,16.47,150400.0,14.6896,14.7522,14.6717,14.7254,150400.0
2007-11-06 11:30:00,16.47,16.6,16.43,16.44,1029200.0,14.7254,14.8416,14.6896,14.6985,1029200.0
2007-11-06 11:35:00,16.45,16.56,16.42,16.43,710800.0,14.7075,14.8058,14.6807,14.6896,710800.0
2007-11-06 11:40:00,16.43,16.45,16.33,16.35,411800.0,14.6896,14.7075,14.6002,14.6181,411800.0
2007-11-06 11:45:00,16.35,16.35,16.21,16.23,354400.0,14.6181,14.6181,14.4929,14.5108,354400.0
2007-11-06 11:50:00,16.23,16.28,16.09,16.15,459200.0,14.5108,14.5555,14.3856,14.4393,459200.0
2007-11-06 11:55:00,16.16,16.21,15.99,16.01,539000.0,14.4482,14.4929,14.2962,14.3141,539000.0
2007-11-06 12:00:00,16.02,16.2,15.88,15.99,607200.0,14.323,14.484,14.1979,14.2962,607200.0
2007-11-06 12:05:00,16.0,16.1,15.99,16.0,400400.0,14.3052,14.3946,14.2962,14.3052,400400.0
2007-11-06 12:10:00,16.0,16.1,15.99,16.05,272600.0,14.3052,14.3946,14.2962,14.3499,272600.0
2007-11-06 12:15:00,16.05,16.06,15.84,15.87,397800.0,14.3499,14.3588,14.1621,14.1889,397800.0
2007-11-06 12:20:00,15.87,16.03,15.85,16.0,547800.0,14.1889,14.332,14.171,14.3052,547800.0
2007-11-06 12:25:00,16.0,16.01,15.85,15.9,677200.0,14.3052,14.3141,14.171,14.2158,677200.0
2007-11-06 12:30:00,15.9,16.08,15.9,16.02,274800.0,14.2158,14.3767,14.2158,14.323,274800.0
2007-11-06 12:35:00,16.01,16.11,16.0,16.06,552000.0,14.3141,14.4035,14.3052,14.3588,552000.0
2007-11-06 12:40:00,16.06,16.06,15.94,15.96,424600.0,14.3588,14.3588,14.2515,14.2694,424600.0
2007-11-06 12:45:00,15.96,16.0,15.93,15.97,329800.0,14.2694,14.3052,14.2426,14.2783,329800.0
2007-11-06 12:50:00,15.97,16.06,15.94,16.04,413400.0,14.2783,14.3588,14.2515,14.3409,413400.0
2007-11-06 12:55:00,16.04,16.15,15.96,16.08,631400.0,14.3409,14.4393,14.2694,14.3767,631400.0
2007-11-06 13:00:00,16.08,16.17,16.01,16.12,622800.0,14.3767,14.4571,14.3141,14.4124,622800.0
2007-11-06 13:05:00,16.12,16.12,16.03,16.03,326200.0,14.4124,14.4124,14.332,14.332,326200.0
2007-11-06 13:10:00,16.04,16.05,15.98,15.99,571200.0,14.3409,14.3499,14.2873,14.2962,571200.0
2007-11-06 13:15:00,15.99,16.06,15.99,16.02,315200.0,14.2962,14.3588,14.2962,14.323,315200.0
2007-11-06 13:20:00,16.02,16.1,16.02,16.09,389600.0,14.323,14.3946,14.323,14.3856,389600.0
2007-11-06 13:25:00,16.09,16.1,16.05,16.07,179600.0,14.3856,14.3946,14.3499,14.3677,179600.0
2007-11-06 13:30:00,16.08,16.16,16.07,16.1,653600.0,14.3767,14.4482,14.3677,14.3946,653600.0
2007-11-06 13:35:00,16.1,16.38,16.09,16.25,806400.0,14.3946,14.6449,14.3856,14.5287,806400.0
2007-11-06 13:40:00,16.26,16.35,16.25,16.33,920600.0,14.5376,14.6181,14.5287,14.6002,920600.0
2007-11-06 13:45:00,16.33,16.43,16.29,16.3,940800.0,14.6002,14.6896,14.5644,14.5734,940800.0
2007-11-06 13:50:00,16.3,16.38,16.29,16.35,918600.0,14.5734,14.6449,14.5644,14.6181,918600.0
2007-11-06 13:55:00,16.35,16.35,16.26,16.29,512200.0,14.6181,14.6181,14.5376,14.5644,512200.0
2007-11-06 14:00:00,16.3,16.3,16.13,16.15,559600.0,14.5734,14.5734,14.4214,14.4393,559600.0
2007-11-06 14:05:00,16.16,16.23,16.07,16.19,839600.0,14.4482,14.5108,14.3677,14.475,839600.0
2007-11-06 14:10:00,16.19,16.2,15.99,16.05,696400.0,14.475,14.484,14.2962,14.3499,696400.0
2007-11-06 14:15:00,16.07,16.12,16.0,16.07,444200.0,14.3677,14.4124,14.3052,14.3677,444200.0
2007-11-06 14:20:00,16.07,16.09,15.99,16.07,582000.0,14.3677,14.3856,14.2962,14.3677,582000.0
2007-11-06 14:25:00,16.07,16.07,15.92,15.94,351800.0,14.3677,14.3677,14.2336,14.2515,351800.0
2007-11-06 14:30:00,15.94,15.99,15.86,15.94,314200.0,14.2515,14.2962,14.18,14.2515,314200.0
2007-11-06 14:35:00,15.93,15.95,15.84,15.85,744400.0,14.2426,14.2605,14.1621,14.171,744400.0
2007-11-06 14:40:00,15.85,15.85,15.76,15.78,1591200.0,14.171,14.171,14.0906,14.1085,1591200.0
2007-11-06 14:45:00,15.78,15.79,15.63,15.71,736800.0,14.1085,14.1174,13.9744,14.0459,736800.0
2007-11-06 14:50:00,15.72,15.85,15.71,15.74,738800.0,14.0548,14.171,14.0459,14.0727,738800.0
2007-11-06 14:55:00,15.74,15.8,15.68,15.74,312000.0,14.0727,14.1263,14.0191,14.0727,312000.0
2007-11-06 15:00:00,15.74,15.85,15.71,15.72,1076000.0,14.0727,14.171,14.0459,14.0548,1076000.0
2007-11-06 15:05:00,15.72,15.72,15.65,15.69,322600.0,14.0548,14.0548,13.9922,14.028,322600.0
2007-11-06 15:10:00,15.69,15.73,15.64,15.72,884000.0,14.028,14.0638,13.9833,14.0548,884000.0
2007-11-06 15:15:00,15.72,15.79,15.66,15.74,726400.0,14.0548,14.1174,14.0012,14.0727,726400.0
2007-11-06 15:20:00,15.74,15.75,15.72,15.73,453200.0,14.0727,14.0816,14.0548,14.0638,453200.0
2007-11-06 15:25:00,15.72,15.94,15.64,15.87,687400.0,14.0548,14.2515,13.9833,14.1889,687400.0
2007-11-06 15:30:00,15.87,15.87,15.8,15.83,539600.0,14.1889,14.1889,14.1263,14.1532,539600.0
2007-11-06 15:35:00,15.83,15.84,15.79,15.83,333000.0,14.1532,14.1621,14.1174,14.1532,333000.0
2007-11-06 15:40:00,15.83,16.05,15.83,15.96,440200.0,14.1532,14.3499,14.1532,14.2694,440200.0
2007-11-06 15:45:00,15.96,15.97,15.84,15.85,485400.0,14.2694,14.2783,14.1621,14.171,485400.0
2007-11-06 15:50:00,15.85,15.85,15.68,15.71,672000.0,14.171,14.171,14.0191,14.0459,672000.0
2007-11-06 15:55:00,15.71,16.06,15.7,16.02,977400.0,14.0459,14.3588,14.0369,14.323,977400.0
2007-11-07 09:30:00,16.09,16.25,16.0,16.05,888600.0,14.3856,14.5287,14.3052,14.3499,888600.0
2007-11-07 09:35:00,16.04,16.15,15.98,15.99,890000.0,14.3409,14.4393,14.2873,14.2962,890000.0
2007-11-07 09:40:00,15.99,16.26,15.99,16.22,594800.0,14.2962,14.5376,14.2962,14.5019,594800.0
2007-11-07 09:45:00,16.22,16.25,16.15,16.21,508200.0,14.5019,14.5287,14.4393,14.4929,508200.0
2007-11-07 09:50:00,16.21,16.21,16.17,16.2,375000.0,14.4929,14.4929,14.4571,14.484,375000.0
2007-11-07 09:55:00,16.2,16.21,16.04,16.1,550200.0,14.484,14.4929,14.3409,14.3946,550200.0
2007-11-07 10:00:00,16.1,16.13,16.05,16.05,349200.0,14.3946,14.4214,14.3499,14.3499,349200.0
2007-11-07 10:05:00,16.05,16.25,16.04,16.23,919000.0,14.3499,14.5287,14.3409,14.5108,919000.0
2007-11-07 10:10:00,16.24,16.38,16.2,16.38,451800.0,14.5197,14.6449,14.484,14.6449,451800.0
2007-11-07 10:15:00,16.37,16.39,16.28,16.37,510200.0,14.636,14.6538,14.5555,14.636,510200.0
2007-11-07 10:20:00,16.38,16.48,16.37,16.43,402000.0,14.6449,14.7343,14.636,14.6896,402000.0
2007-11-07 10:25:00,16.43,16.5,16.36,16.43,487800.0,14.6896,14.7522,14.627,14.6896,487800.0
2007-11-07 10:30:00,16.43,16.49,16.38,16.4,351400.0,14.6896,14.7433,14.6449,14.6628,351400.0
2007-11-07 10:35:00,16.4,16.41,16.34,16.38,228400.0,14.6628,14.6717,14.6091,14.6449,228400.0
2007-11-07 10:40:00,16.38,16.63,16.38,16.56,411200.0,14.6449,14.8684,14.6449,14.8058,411200.0
2007-11-07 10:45:00,16.55,16.63,16.48,16.58,769000.0,14.7969,14.8684,14.7343,14.8237,769000.0
2007-11-07 10:50:00,16.58,16.7,16.57,16.61,329200.0,14.8237,14.931,14.8148,14.8505,329200.0
2007-11-07 10:55:00,16.6,16.61,16.5,16.5,403400.0,14.8416,14.8505,14.7522,14.7522,403400.0
2007-11-07 11:00:00,16.5,16.66,16.47,16.59,339800.0,14.7522,14.8952,14.7254,14.8327,339800.0
2007-11-07 11:05:00,16.57,16.75,16.55,16.73,257400.0,14.8148,14.9757,14.7969,14.9578,257400.0
2007-11-07 11:10:00,16.73,17.08,16.71,17.08,1095200.0,14.9578,15.2708,14.9399,15.2708,1095200.0
2007-11-07 11:15:00,17.09,17.2,16.94,17.15,897400.0,15.2797,15.378,15.1456,15.3333,897400.0
2007-11-07 11:20:00,17.15,17.24,17.0,17.0,421400.0,15.3333,15.4138,15.1992,15.1992,421400.0
2007-11-07 11:25:00,17.02,17.08,16.57,16.96,435400.0,15.2171,15.2708,14.8148,15.1635,435400.0
2007-11-07 11:30:00,16.96,17.07,16.95,16.97,454400.0,15.1635,15.2618,15.1545,15.1724,454400.0
2007-11-07 11:35:00,16.98,16.98,16.86,16.9,396000.0,15.1813,15.1813,15.0741,15.1098,396000.0
2007-11-07 11:40:00,16.9,16.91,16.83,16.85,231600.0,15.1098,15.1188,15.0472,15.0651,231600.0
2007-11-07 11:45:00,16.85,16.86,16.73,16.77,249200.0,15.0651,15.0741,14.9578,14.9936,249200.0
2007-11-07 11:50:00,16.77,16.78,16.73,16.73,159400.0,14.9936,15.0025,14.9578,14.9578,159400.0
2007-11-07 11:55:00,16.73,16.74,16.67,16.72,153200.0,14.9578,14.9668,14.9042,14.9489,153200.0
2007-11-07 12:00:00,16.71,16.72,16.65,16.65,256400.0,14.9399,14.9489,14.8863,14.8863,256400.0
2007-11-07 12:05:00,16.65,16.66,16.6,16.63,220400.0,14.8863,14.8952,14.8416,14.8684,220400.0
2007-11-07 12:10:00,16.63,16.65,16.61,16.63,248200.0,14.8684,14.8863,14.8505,14.8684,248200.0
2007-11-07 12:15:00,16.63,16.65,16.61,16.61,178600.0,14.8684,14.8863,14.8505,14.8505,178600.0
2007-11-07 12:20:00,16.61,16.61,16.55,16.56,197000.0,14.8505,14.8505,14.7969,14.8058,197000.0
2007-11-07 12:25:00,16.56,16.61,16.55,16.6,115200.0,14.8058,14.8505,14.7969,14.8416,115200.0
2007-11-07 12:30:00,16.6,16.74,16.6,16.74,149800.0,14.8416,14.9668,14.8416,14.9668,149800.0
2007-11-07 12:35:00,16.73,16.77,16.7,16.76,103800.0,14.9578,14.9936,14.931,14.9847,103800.0
2007-11-07 12:40:00,16.76,16.76,16.72,16.76,96600.0,14.9847,14.9847,14.9489,14.9847,96600.0
2007-11-07 12:45:00,16.76,16.8,16.68,16.68,159800.0,14.9847,15.0204,14.9131,14.9131,159800.0
2007-11-07 12:50:00,16.69,16.69,16.63,16.63,125000.0,14.9221,14.9221,14.8684,14.8684,125000.0
2007-11-07 12:55:00,16.63,16.64,16.58,16.6,303200.0,14.8684,14.8774,14.8237,14.8416,303200.0
2007-11-07 13:00:00,16.6,16.7,16.57,16.64,150400.0,14.8416,14.931,14.8148,14.8774,150400.0
2007-11-07 13:05:00,16.64,16.67,16.59,16.66,141400.0,14.8774,14.9042,14.8327,14.8952,141400.0
2007-11-07 13:10:00,16.67,16.75,16.65,16.7,120400.0,14.9042,14.9757,14.8863,14.931,120400.0
2007-11-07 13:15:00,16.68,16.68,16.55,16.6,160200.0,14.9131,14.9131,14.7969,14.8416,160200.0
2007-11-07 13:20:00,16.59,16.74,16.57,16.63,105800.0,14.8327,14.9668,14.8148,14.8684,105800.0
2007-11-07 13:25:00,16.64,16.75,16.64,16.69,96800.0,14.8774,14.9757,14.8774,14.9221,96800.0
2007-11-07 13:30:00,16.69,16.8,16.68,16.77,160600.0,14.9221,15.0204,14.9131,14.9936,160600.0
2007-11-07 13:35:00,16.77,16.81,16.76,16.78,151400.0,14.9936,15.0294,14.9847,15.0025,151400.0
2007-11-07 13:40:00,16.77,16.88,16.73,16.87,237200.0,14.9936,15.0919,14.9578,15.083,237200.0
2007-11-07 13:45:00,16.87,16.93,16.85,16.91,164000.0,15.083,15.1366,15.0651,15.1188,164000.0
2007-11-07 13:50:00,16.92,16.93,16.87,16.87,115600.0,15.1277,15.1366,15.083,15.083,115600.0
2007-11-07 13:55:00,16.86,16.9,16.83,16.83,74200.0,15.0741,15.1098,15.0472,15.0472,74200.0
2007-11-07 14:00:00,16.83,16.84,16.75,16.75,72200.0,15.0472,15.0562,14.9757,14.9757,72200.0
2007-11-07 14:05:00,16.75,16.85,16.65,16.74,156200.0,14.9757,15.0651,14.8863,14.9668,156200.0
2007-11-07 14:10:00,16.74,16.77,16.69,16.7,140400.0,14.9668,14.9936,14.9221,14.931,140400.0
2007-11-07 14:15:00,16.7,16.7,16.66,16.68,119600.0,14.931,14.931,14.8952,14.9131,119600.0
2007-11-07 14:20:00,16.68,16.73,16.68,16.72,119000.0,14.9131,14.9578,14.9131,14.9489,119000.0
2007-11-07 14:25:00,16.71,16.77,16.7,16.75,194800.0,14.9399,14.9936,14.931,14.9757,194800.0
2007-11-07 14:30:00,16.75,16.83,16.73,16.81,153200.0,14.9757,15.0472,14.9578,15.0294,153200.0
2007-11-07 14:35:00,16.8,16.88,16.8,16.85,164400.0,15.0204,15.0919,15.0204,15.0651,164400.0
2007-11-07 14:40:00,16.85,16.93,16.85,16.9,258800.0,15.0651,15.1366,15.0651,15.1098,258800.0
2007-11-07 14:45:00,16.9,16.91,16.84,16.84,204000.0,15.1098,15.1188,15.0562,15.0562,204000.0
2007-11-07 14:50:00,16.85,16.86,16.8,16.83,107000.0,15.0651,15.0741,15.0204,15.0472,107000.0
2007-11-07 14:55:00,16.83,16.86,16.81,16.82,249800.0,15.0472,15.0741,15.0294,15.0383,249800.0
2007-11-07 15:00:00,16.82,16.86,16.81,16.81,94600.0,15.0383,15.0741,15.0294,15.0294,94600.0
2007-11-07 15:05:00,16.81,16.88,16.81,16.86,103800.0,15.0294,15.0919,15.0294,15.0741,103800.0
2007-11-07 15:10:00,16.86,16.96,16.85,16.93,238200.0,15.0741,15.1635,15.0651,15.1366,238200.0
2007-11-07 15:15:00,16.93,16.93,16.85,16.86,274800.0,15.1366,15.1366,15.0651,15.0741,274800.0
2007-11-07 15:20:00,16.87,16.9,16.81,16.81,218400.0,15.083,15.1098,15.0294,15.0294,218400.0
2007-11-07 15:25:00,16.82,16.82,16.67,16.69,328200.0,15.0383,15.0383,14.9042,14.9221,328200.0
2007-11-07 15:30:00,16.7,16.75,16.69,16.7,242200.0,14.931,14.9757,14.9221,14.931,242200.0
2007-11-07 15:35:00,16.69,16.73,16.65,16.66,268200.0,14.9221,14.9578,14.8863,14.8952,268200.0
2007-11-07 15:40:00,16.66,16.7,16.64,16.65,531200.0,14.8952,14.931,14.8774,14.8863,531200.0
2007-11-07 15:45:00,16.65,16.65,16.59,16.6,246000.0,14.8863,14.8863,14.8327,14.8416,246000.0
2007-11-07 15:50:00,16.6,16.6,16.54,16.57,383600.0,14.8416,14.8416,14.788,14.8148,383600.0
2007-11-07 15:55:00,16.56,16.6,16.54,16.56,287200.0,14.8058,14.8416,14.788,14.8058,287200.0
2007-11-08 09:30:00,16.67,16.81,16.6,16.66,295800.0,14.9042,15.0294,14.8416,14.8952,295800.0
2007-11-08 09:35:00,16.65,16.65,16.49,16.5,180200.0,14.8863,14.8863,14.7433,14.7522,180200.0
2007-11-08 09:40:00,16.5,16.58,16.48,16.54,180000.0,14.7522,14.8237,14.7343,14.788,180000.0
2007-11-08 09:45:00,16.54,16.59,16.54,16.56,167000.0,14.788,14.8327,14.788,14.8058,167000.0
2007-11-08 09:50:00,16.56,16.56,16.55,16.55,83400.0,14.8058,14.8058,14.7969,14.7969,83400.0
2007-11-08 09:55:00,16.55,16.55,16.53,16.54,96400.0,14.7969,14.7969,14.779,14.788,96400.0
2007-11-08 10:00:00,16.54,16.58,16.52,16.52,129800.0,14.788,14.8237,14.7701,14.7701,129800.0
2007-11-08 10:05:00,16.52,16.56,16.48,16.56,172000.0,14.7701,14.8058,14.7343,14.8058,172000.0
2007-11-08 10:10:00,16.56,16.57,16.49,16.5,111600.0,14.8058,14.8148,14.7433,14.7522,111600.0
2007-11-08 10:15:00,16.5,16.55,16.49,16.53,258000.0,14.7522,14.7969,14.7433,14.779,258000.0
2007-11-08 10:20:00,16.53,16.58,16.48,16.49,147600.0,14.779,14.8237,14.7343,14.7433,147600.0
2007-11-08 10:25:00,16.5,16.52,16.49,16.52,116800.0,14.7522,14.7701,14.7433,14.7701,116800.0
2007-11-08 10:30:00,16.52,16.52,16.49,16.5,100400.0,14.7701,14.7701,14.7433,14.7522,100400.0
2007-11-08 10:35:00,16.5,16.5,16.49,16.49,85200.0,14.7522,14.7522,14.7433,14.7433,85200.0
2007-11-08 10:40:00,16.49,16.5,16.48,16.5,149600.0,14.7433,14.7522,14.7343,14.7522,149600.0
2007-11-08 10:45:00,16.5,16.52,16.48,16.52,206800.0,14.7522,14.7701,14.7343,14.7701,206800.0
2007-11-08 10:50:00,16.52,16.65,16.51,16.64,172400.0,14.7701,14.8863,14.7611,14.8774,172400.0
2007-11-08 10:55:00,16.64,16.67,16.59,16.6,99600.0,14.8774,14.9042,14.8327,14.8416,99600.0
2007-11-08 11:00:00,16.6,16.63,16.56,16.6,91000.0,14.8416,14.8684,14.8058,14.8416,91000.0
2007-11-08 11:05:00,16.59,16.6,16.57,16.58,63800.0,14.8327,14.8416,14.8148,14.8237,63800.0
2007-11-08 11:10:00,16.58,16.68,16.58,16.66,61600.0,14.8237,14.9131,14.8237,14.8952,61600.0
2007-11-08 11:15:00,16.66,16.72,16.66,16.69,96600.0,14.8952,14.9489,14.8952,14.9221,96600.0
2007-11-08 11:20:00,16.69,16.7,16.67,16.67,70400.0,14.9221,14.931,14.9042,14.9042,70400.0
2007-11-08 11:25:00,16.67,16.68,16.64,16.66,389400.0,14.9042,14.9131,14.8774,14.8952,389400.0
2007-11-08 11:30:00,16.66,16.66,16.63,16.63,535200.0,14.8952,14.8952,14.8684,14.8684,535200.0
2007-11-08 11:35:00,16.63,16.66,16.61,16.63,142200.0,14.8684,14.8952,14.8505,14.8684,142200.0
2007-11-08 11:40:00,16.62,16.66,16.61,16.62,125800.0,14.8595,14.8952,14.8505,14.8595,125800.0
2007-11-08 11:45:00,16.62,16.63,16.53,16.53,115200.0,14.8595,14.8684,14.779,14.779,115200.0
2007-11-08 11:50:00,16.54,16.56,16.54,16.55,115000.0,14.788,14.8058,14.788,14.7969,115000.0
2007-11-08 11:55:00,16.54,16.55,16.53,16.55,110600.0,14.788,14.7969,14.779,14.7969,110600.0
2007-11-08 12:00:00,16.55,16.55,16.5,16.52,89200.0,14.7969,14.7969,14.7522,14.7701,89200.0
2007-11-08 12:05:00,16.52,16.53,16.38,16.42,128200.0,14.7701,14.779,14.6449,14.6807,128200.0
2007-11-08 12:10:00,16.41,16.45,16.38,16.43,212400.0,14.6717,14.7075,14.6449,14.6896,212400.0
2007-11-08 12:15:00,16.44,16.44,16.31,16.31,290800.0,14.6985,14.6985,14.5823,14.5823,290800.0
2007-11-08 12:20:00,16.32,16.34,16.17,16.28,320600.0,14.5913,14.6091,14.4571,14.5555,320600.0
2007-11-08 12:25:00,16.28,16.31,16.25,16.26,95800.0,14.5555,14.5823,14.5287,14.5376,95800.0
2007-11-08 12:30:00,16.26,16.31,16.26,16.27,101200.0,14.5376,14.5823,14.5376,14.5466,101200.0
2007-11-08 12:35:00,16.27,16.28,16.11,16.14,86000.0,14.5466,14.5555,14.4035,14.4303,86000.0
2007-11-08 12:40:00,16.13,16.13,15.97,16.0,215400.0,14.4214,14.4214,14.2783,14.3052,215400.0
2007-11-08 12:45:00,16.0,16.0,15.88,15.89,171600.0,14.3052,14.3052,14.1979,14.2068,171600.0
2007-11-08 12:50:00,15.9,15.9,15.79,15.8,258400.0,14.2158,14.2158,14.1174,14.1263,258400.0
2007-11-08 12:55:00,15.8,15.81,15.7,15.71,257400.0,14.1263,14.1353,14.0369,14.0459,257400.0
2007-11-08 13:00:00,15.7,15.72,15.5,15.55,470400.0,14.0369,14.0548,13.8581,13.9028,470400.0
2007-11-08 13:05:00,15.55,15.73,15.46,15.55,518400.0,13.9028,14.0638,13.8224,13.9028,518400.0
2007-11-08 13:10:00,15.55,15.62,15.11,15.15,462000.0,13.9028,13.9654,13.5094,13.5452,462000.0
2007-11-08 13:15:00,15.14,15.4,15.04,15.33,503800.0,13.5363,13.7687,13.4468,13.7061,503800.0
2007-11-08 13:20:00,15.33,15.38,15.0,15.3,436800.0,13.7061,13.7508,13.4111,13.6793,436800.0
2007-11-08 13:25:00,15.31,15.37,15.24,15.37,417600.0,13.6882,13.7419,13.6257,13.7419,417600.0
2007-11-08 13:30:00,15.37,15.46,15.36,15.43,424200.0,13.7419,13.8224,13.733,13.7955,424200.0
2007-11-08 13:35:00,15.43,15.45,15.29,15.4,396000.0,13.7955,13.8134,13.6704,13.7687,396000.0
2007-11-08 13:40:00,15.4,15.51,15.38,15.49,257000.0,13.7687,13.8671,13.7508,13.8492,257000.0
2007-11-08 13:45:00,15.49,15.55,15.44,15.53,585600.0,13.8492,13.9028,13.8045,13.8849,585600.0
2007-11-08 13:50:00,15.53,15.54,15.47,15.5,248800.0,13.8849,13.8939,13.8313,13.8581,248800.0
2007-11-08 13:55:00,15.49,15.51,15.49,15.5,163200.0,13.8492,13.8671,13.8492,13.8581,163200.0
2007-11-08 14:00:00,15.5,15.51,15.46,15.49,196400.0,13.8581,13.8671,13.8224,13.8492,196400.0
2007-11-08 14:05:00,15.49,15.6,15.49,15.57,400000.0,13.8492,13.9475,13.8492,13.9207,400000.0
2007-11-08 14:10:00,15.58,15.63,15.55,15.6,382400.0,13.9296,13.9744,13.9028,13.9475,382400.0
2007-11-08 14:15:00,15.6,15.62,15.54,15.58,265400.0,13.9475,13.9654,13.8939,13.9296,265400.0
2007-11-08 14:20:00,15.58,15.62,15.54,15.62,267600.0,13.9296,13.9654,13.8939,13.9654,267600.0
2007-11-08 14:25:00,15.62,15.62,15.56,15.58,179400.0,13.9654,13.9654,13.9118,13.9296,179400.0
2007-11-08 14:30:00,15.59,15.59,15.53,15.57,153400.0,13.9386,13.9386,13.8849,13.9207,153400.0
2007-11-08 14:35:00,15.56,15.58,15.45,15.45,178800.0,13.9118,13.9296,13.8134,13.8134,178800.0
2007-11-08 14:40:00,15.45,15.5,15.4,15.5,201200.0,13.8134,13.8581,13.7687,13.8581,201200.0
2007-11-08 14:45:00,15.49,15.54,15.49,15.54,256200.0,13.8492,13.8939,13.8492,13.8939,256200.0
2007-11-08 14:50:00,15.53,15.54,15.47,15.52,159600.0,13.8849,13.8939,13.8313,13.876,159600.0
2007-11-08 14:55:00,15.51,15.62,15.49,15.62,108400.0,13.8671,13.9654,13.8492,13.9654,108400.0
2007-11-08 15:00:00,15.62,15.68,15.61,15.65,300400.0,13.9654,14.0191,13.9565,13.9922,300400.0
2007-11-08 15:05:00,15.65,15.68,15.61,15.66,333400.0,13.9922,14.0191,13.9565,14.0012,333400.0
2007-11-08 15:10:00,15.66,15.67,15.61,15.63,177800.0,14.0012,14.0101,13.9565,13.9744,177800.0
2007-11-08 15:15:00,15.63,15.65,15.59,15.64,252800.0,13.9744,13.9922,13.9386,13.9833,252800.0
2007-11-08 15:20:00,15.65,15.68,15.61,15.65,289000.0,13.9922,14.0191,13.9565,13.9922,289000.0
2007-11-08 15:25:00,15.65,15.75,15.65,15.75,282200.0,13.9922,14.0816,13.9922,14.0816,282200.0
2007-11-08 15:30:00,15.74,15.77,15.7,15.71,390600.0,14.0727,14.0995,14.0369,14.0459,390600.0
2007-11-08 15:35:00,15.72,15.73,15.68,15.69,221000.0,14.0548,14.0638,14.0191,14.028,221000.0
2007-11-08 15:40:00,15.69,15.88,15.69,15.87,216000.0,14.028,14.1979,14.028,14.1889,216000.0
2007-11-08 15:45:00,15.87,15.87,15.77,15.79,267400.0,14.1889,14.1889,14.0995,14.1174,267400.0
2007-11-08 15:50:00,15.78,15.84,15.78,15.84,270400.0,14.1085,14.1621,14.1085,14.1621,270400.0
2007-11-08 15:55:00,15.84,15.84,15.76,15.76,369200.0,14.1621,14.1621,14.0906,14.0906,369200.0
2007-11-09 09:30:00,15.28,15.63,15.26,15.34,267000.0,13.6614,13.9744,13.6435,13.7151,267000.0
2007-11-09 09:35:00,15.34,15.35,15.03,15.06,280800.0,13.7151,13.724,13.4379,13.4647,280800.0
2007-11-09 09:40:00,15.05,15.28,15.03,15.27,306400.0,13.4558,13.6614,13.4379,13.6525,306400.0
2007-11-09 09:45:00,15.27,15.35,15.25,15.31,197200.0,13.6525,13.724,13.6346,13.6882,197200.0
2007-11-09 09:50:00,15.32,15.36,15.28,15.33,362200.0,13.6972,13.733,13.6614,13.7061,362200.0
2007-11-09 09:55:00,15.33,15.56,15.33,15.52,383000.0,13.7061,13.9118,13.7061,13.876,383000.0
2007-11-09 10:00:00,15.52,15.52,15.45,15.52,92800.0,13.876,13.876,13.8134,13.876,92800.0
2007-11-09 10:05:00,15.51,15.53,15.47,15.53,137800.0,13.8671,13.8849,13.8313,13.8849,137800.0
2007-11-09 10:10:00,15.53,15.61,15.45,15.5,378400.0,13.8849,13.9565,13.8134,13.8581,378400.0
2007-11-09 10:15:00,15.51,15.59,15.51,15.59,171200.0,13.8671,13.9386,13.8671,13.9386,171200.0
2007-11-09 10:20:00,15.59,15.65,15.59,15.64,141400.0,13.9386,13.9922,13.9386,13.9833,141400.0
2007-11-09 10:25:00,15.64,15.64,15.6,15.6,119800.0,13.9833,13.9833,13.9475,13.9475,119800.0
2007-11-09 10:30:00,15.61,15.69,15.6,15.65,167000.0,13.9565,14.028,13.9475,13.9922,167000.0
2007-11-09 10:35:00,15.65,15.69,15.55,15.69,322800.0,13.9922,14.028,13.9028,14.028,322800.0
2007-11-09 10:40:00,15.69,15.72,15.68,15.72,99800.0,14.028,14.0548,14.0191,14.0548,99800.0
2007-11-09 10:45:00,15.71,15.75,15.63,15.63,160000.0,14.0459,14.0816,13.9744,13.9744,160000.0
2007-11-09 10:50:00,15.63,15.72,15.58,15.58,358000.0,13.9744,14.0548,13.9296,13.9296,358000.0
2007-11-09 10:55:00,15.58,15.68,15.58,15.63,213200.0,13.9296,14.0191,13.9296,13.9744,213200.0
2007-11-09 11:00:00,15.63,15.69,15.63,15.64,94600.0,13.9744,14.028,13.9744,13.9833,94600.0
2007-11-09 11:05:00,15.63,15.67,15.62,15.63,91200.0,13.9744,14.0101,13.9654,13.9744,91200.0
2007-11-09 11:10:00,15.64,15.68,15.52,15.67,516000.0,13.9833,14.0191,13.876,14.0101,516000.0
2007-11-09 11:15:00,15.67,15.71,15.65,15.71,92200.0,14.0101,14.0459,13.9922,14.0459,92200.0
2007-11-09 11:20:00,15.71,15.85,15.71,15.8,180600.0,14.0459,14.171,14.0459,14.1263,180600.0
2007-11-09 11:25:00,15.8,15.81,15.69,15.74,249000.0,14.1263,14.1353,14.028,14.0727,249000.0
2007-11-09 11:30:00,15.74,15.84,15.72,15.81,105400.0,14.0727,14.1621,14.0548,14.1353,105400.0
2007-11-09 11:35:00,15.81,15.83,15.8,15.81,110800.0,14.1353,14.1532,14.1263,14.1353,110800.0
2007-11-09 11:40:00,15.81,15.83,15.79,15.79,212000.0,14.1353,14.1532,14.1174,14.1174,212000.0
2007-11-09 11:45:00,15.8,15.85,15.78,15.84,246400.0,14.1263,14.171,14.1085,14.1621,246400.0
2007-11-09 11:50:00,15.83,15.95,15.83,15.92,135600.0,14.1532,14.2605,14.1532,14.2336,135600.0
2007-11-09 11:55:00,15.93,15.98,15.9,15.96,418600.0,14.2426,14.2873,14.2158,14.2694,418600.0
2007-11-09 12:00:00,15.96,15.97,15.92,15.93,102000.0,14.2694,14.2783,14.2336,14.2426,102000.0
2007-11-09 12:05:00,15.94,15.97,15.9,15.97,811800.0,14.2515,14.2783,14.2158,14.2783,811800.0
2007-11-09 12:10:00,15.97,15.99,15.97,15.99,129000.0,14.2783,14.2962,14.2783,14.2962,129000.0
2007-11-09 12:15:00,15.99,15.99,15.94,15.96,60400.0,14.2962,14.2962,14.2515,14.2694,60400.0
2007-11-09 12:20:00,15.96,15.98,15.95,15.97,63800.0,14.2694,14.2873,14.2605,14.2783,63800.0
2007-11-09 12:25:00,15.97,16.01,15.97,15.99,105400.0,14.2783,14.3141,14.2783,14.2962,105400.0
2007-11-09 12:30:00,15.99,16.04,15.98,15.99,57400.0,14.2962,14.3409,14.2873,14.2962,57400.0
2007-11-09 12:35:00,15.99,16.05,15.99,16.05,132400.0,14.2962,14.3499,14.2962,14.3499,132400.0
2007-11-09 12:40:00,16.06,16.12,15.99,15.99,150000.0,14.3588,14.4124,14.2962,14.2962,150000.0
2007-11-09 12:45:00,16.0,16.04,15.97,15.97,94800.0,14.3052,14.3409,14.2783,14.2783,94800.0
2007-11-09 12:50:00,15.97,16.03,15.97,15.99,108200.0,14.2783,14.332,14.2783,14.2962,108200.0
2007-11-09 12:55:00,15.99,16.0,15.84,15.9,526000.0,14.2962,14.3052,14.1621,14.2158,526000.0
2007-11-09 13:00:00,15.88,15.92,15.85,15.9,134400.0,14.1979,14.2336,14.171,14.2158,134400.0
2007-11-09 13:05:00,15.9,15.92,15.77,15.79,72200.0,14.2158,14.2336,14.0995,14.1174,72200.0
2007-11-09 13:10:00,15.79,15.83,15.76,15.81,315000.0,14.1174,14.1532,14.0906,14.1353,315000.0
2007-11-09 13:15:00,15.81,15.88,15.81,15.87,69600.0,14.1353,14.1979,14.1353,14.1889,69600.0
2007-11-09 13:20:00,15.88,15.88,15.78,15.86,63600.0,14.1979,14.1979,14.1085,14.18,63600.0
2007-11-09 13:25:00,15.86,15.92,15.85,15.9,254200.0,14.18,14.2336,14.171,14.2158,254200.0
2007-11-09 13:30:00,15.9,15.93,15.89,15.9,98000.0,14.2158,14.2426,14.2068,14.2158,98000.0
2007-11-09 13:35:00,15.9,15.92,15.88,15.92,202600.0,14.2158,14.2336,14.1979,14.2336,202600.0
2007-11-09 13:40:00,15.93,15.97,15.93,15.93,66800.0,14.2426,14.2783,14.2426,14.2426,66800.0
2007-11-09 13:45:00,15.93,15.97,15.92,15.93,62000.0,14.2426,14.2783,14.2336,14.2426,62000.0
2007-11-09 13:50:00,15.94,15.94,15.84,15.84,141800.0,14.2515,14.2515,14.1621,14.1621,141800.0
2007-11-09 13:55:00,15.85,15.92,15.78,15.79,179200.0,14.171,14.2336,14.1085,14.1174,179200.0
2007-11-09 14:00:00,15.78,15.88,15.77,15.85,168200.0,14.1085,14.1979,14.0995,14.171,168200.0
2007-11-09 14:05:00,15.85,15.9,15.85,15.87,128000.0,14.171,14.2158,14.171,14.1889,128000.0
2007-11-09 14:10:00,15.87,15.9,15.82,15.88,172800.0,14.1889,14.2158,14.1442,14.1979,172800.0
2007-11-09 14:15:00,15.86,15.91,15.84,15.85,243800.0,14.18,14.2247,14.1621,14.171,243800.0
2007-11-09 14:20:00,15.85,15.89,15.85,15.89,169600.0,14.171,14.2068,14.171,14.2068,169600.0
2007-11-09 14:25:00,15.88,15.93,15.87,15.88,182400.0,14.1979,14.2426,14.1889,14.1979,182400.0
2007-11-09 14:30:00,15.88,15.91,15.88,15.89,185000.0,14.1979,14.2247,14.1979,14.2068,185000.0
2007-11-09 14:35:00,15.88,15.88,15.8,15.83,98200.0,14.1979,14.1979,14.1263,14.1532,98200.0
2007-11-09 14:40:00,15.83,15.88,15.81,15.88,111200.0,14.1532,14.1979,14.1353,14.1979,111200.0
2007-11-09 14:45:00,15.88,15.9,15.83,15.85,160600.0,14.1979,14.2158,14.1532,14.171,160600.0
2007-11-09 14:50:00,15.85,15.85,15.75,15.76,142200.0,14.171,14.171,14.0816,14.0906,142200.0
2007-11-09 14:55:00,15.77,15.81,15.72,15.8,433000.0,14.0995,14.1353,14.0548,14.1263,433000.0
2007-11-09 15:00:00,15.8,15.85,15.79,15.79,54000.0,14.1263,14.171,14.1174,14.1174,54000.0
2007-11-09 15:05:00,15.8,15.83,15.78,15.81,57200.0,14.1263,14.1532,14.1085,14.1353,57200.0
2007-11-09 15:10:00,15.81,15.83,15.77,15.8,89000.0,14.1353,14.1532,14.0995,14.1263,89000.0
2007-11-09 15:15:00,15.79,15.81,15.75,15.79,136800.0,14.1174,14.1353,14.0816,14.1174,136800.0
2007-11-09 15:20:00,15.8,15.81,15.73,15.8,162400.0,14.1263,14.1353,14.0638,14.1263,162400.0
2007-11-09 15:25:00,15.79,15.82,15.74,15.76,154600.0,14.1174,14.1442,14.0727,14.0906,154600.0
2007-11-09 15:30:00,15.76,15.78,15.69,15.71,227000.0,14.0906,14.1085,14.028,14.0459,227000.0
2007-11-09 15:35:00,15.71,15.72,15.65,15.67,291400.0,14.0459,14.0548,13.9922,14.0101,291400.0
2007-11-09 15:40:00,15.67,15.71,15.6,15.6,183400.0,14.0101,14.0459,13.9475,13.9475,183400.0
2007-11-09 15:45:00,15.6,15.61,15.5,15.55,346800.0,13.9475,13.9565,13.8581,13.9028,346800.0
2007-11-09 15:50:00,15.54,15.55,15.47,15.47,411200.0,13.8939,13.9028,13.8313,13.8313,411200.0
2007-11-09 15:55:00,15.47,15.5,15.4,15.4,700600.0,13.8313,13.8581,13.7687,13.7687,700600.0
2007-11-12 09:30:00,15.49,15.49,15.12,15.12,154000.0,13.8492,13.8492,13.5184,13.5184,154000.0
2007-11-12 09:35:00,15.12,15.21,14.96,15.17,565800.0,13.5184,13.5988,13.3753,13.5631,565800.0
2007-11-12 09:40:00,15.17,15.52,15.14,15.2,373200.0,13.5631,13.876,13.5363,13.5899,373200.0
2007-11-12 09:45:00,15.22,15.37,15.2,15.29,120400.0,13.6078,13.7419,13.5899,13.6704,120400.0
2007-11-12 09:50:00,15.29,15.44,15.22,15.44,283400.0,13.6704,13.8045,13.6078,13.8045,283400.0
2007-11-12 09:55:00,15.44,15.52,15.37,15.51,213000.0,13.8045,13.876,13.7419,13.8671,213000.0
2007-11-12 10:00:00,15.49,15.5,15.35,15.37,176600.0,13.8492,13.8581,13.724,13.7419,176600.0
2007-11-12 10:05:00,15.37,15.4,15.35,15.36,224600.0,13.7419,13.7687,13.724,13.733,224600.0
2007-11-12 10:10:00,15.37,15.44,15.35,15.38,201600.0,13.7419,13.8045,13.724,13.7508,201600.0
2007-11-12 10:15:00,15.38,15.43,15.35,15.4,114200.0,13.7508,13.7955,13.724,13.7687,114200.0
2007-11-12 10:20:00,15.4,15.43,15.39,15.39,99800.0,13.7687,13.7955,13.7598,13.7598,99800.0
2007-11-12 10:25:00,15.38,15.39,15.32,15.35,141400.0,13.7508,13.7598,13.6972,13.724,141400.0
2007-11-12 10:30:00,15.35,15.4,15.34,15.36,138800.0,13.724,13.7687,13.7151,13.733,138800.0
2007-11-12 10:35:00,15.36,15.36,15.27,15.3,102800.0,13.733,13.733,13.6525,13.6793,102800.0
2007-11-12 10:40:00,15.3,15.34,15.28,15.29,221200.0,13.6793,13.7151,13.6614,13.6704,221200.0
2007-11-12 10:45:00,15.3,15.31,15.27,15.29,136600.0,13.6793,13.6882,13.6525,13.6704,136600.0
2007-11-12 10:50:00,15.29,15.3,15.27,15.29,133000.0,13.6704,13.6793,13.6525,13.6704,133000.0
2007-11-12 10:55:00,15.29,15.4,15.29,15.4,328600.0,13.6704,13.7687,13.6704,13.7687,328600.0
2007-11-12 11:00:00,15.4,15.42,15.37,15.4,263200.0,13.7687,13.7866,13.7419,13.7687,263200.0
2007-11-12 11:05:00,15.41,15.51,15.4,15.5,197600.0,13.7777,13.8671,13.7687,13.8581,197600.0
2007-11-12 11:10:00,15.49,15.54,15.49,15.53,104400.0,13.8492,13.8939,13.8492,13.8849,104400.0
2007-11-12 11:15:00,15.53,15.56,15.53,15.56,128200.0,13.8849,13.9118,13.8849,13.9118,128200.0
2007-11-12 11:20:00,15.56,15.61,15.55,15.61,190000.0,13.9118,13.9565,13.9028,13.9565,190000.0
2007-11-12 11:25:00,15.6,15.67,15.6,15.67,142600.0,13.9475,14.0101,13.9475,14.0101,142600.0
2007-11-12 11:30:00,15.65,15.77,15.64,15.69,326400.0,13.9922,14.0995,13.9833,14.028,326400.0
2007-11-12 11:35:00,15.7,15.7,15.58,15.6,104600.0,14.0369,14.0369,13.9296,13.9475,104600.0
2007-11-12 11:40:00,15.6,15.6,15.51,15.55,104200.0,13.9475,13.9475,13.8671,13.9028,104200.0
2007-11-12 11:45:00,15.55,15.56,15.52,15.55,103000.0,13.9028,13.9118,13.876,13.9028,103000.0
2007-11-12 11:50:00,15.55,15.55,15.49,15.49,245600.0,13.9028,13.9028,13.8492,13.8492,245600.0
2007-11-12 11:55:00,15.5,15.5,15.38,15.38,161400.0,13.8581,13.8581,13.7508,13.7508,161400.0
2007-11-12 12:00:00,15.38,15.45,15.34,15.42,112000.0,13.7508,13.8134,13.7151,13.7866,112000.0
2007-11-12 12:05:00,15.42,15.42,15.35,15.4,152400.0,13.7866,13.7866,13.724,13.7687,152400.0
2007-11-12 12:10:00,15.4,15.42,15.37,15.42,132200.0,13.7687,13.7866,13.7419,13.7866,132200.0
2007-11-12 12:15:00,15.42,15.44,15.38,15.43,90200.0,13.7866,13.8045,13.7508,13.7955,90200.0
2007-11-12 12:20:00,15.42,15.49,15.42,15.49,68400.0,13.7866,13.8492,13.7866,13.8492,68400.0
2007-11-12 12:25:00,15.49,15.5,15.49,15.5,76000.0,13.8492,13.8581,13.8492,13.8581,76000.0
2007-11-12 12:30:00,15.5,15.55,15.5,15.54,58200.0,13.8581,13.9028,13.8581,13.8939,58200.0
2007-11-12 12:35:00,15.53,15.55,15.49,15.5,62600.0,13.8849,13.9028,13.8492,13.8581,62600.0
2007-11-12 12:40:00,15.5,15.51,15.47,15.47,52600.0,13.8581,13.8671,13.8313,13.8313,52600.0
2007-11-12 12:45:00,15.47,15.48,15.43,15.43,51200.0,13.8313,13.8402,13.7955,13.7955,51200.0
2007-11-12 12:50:00,15.44,15.45,15.4,15.41,67200.0,13.8045,13.8134,13.7687,13.7777,67200.0
2007-11-12 12:55:00,15.42,15.42,15.38,15.4,29600.0,13.7866,13.7866,13.7508,13.7687,29600.0
2007-11-12 13:00:00,15.4,15.44,15.4,15.44,75600.0,13.7687,13.8045,13.7687,13.8045,75600.0
2007-11-12 13:05:00,15.44,15.45,15.42,15.42,37600.0,13.8045,13.8134,13.7866,13.7866,37600.0
2007-11-12 13:10:00,15.42,15.47,15.42,15.47,39400.0,13.7866,13.8313,13.7866,13.8313,39400.0
2007-11-12 13:15:00,15.47,15.47,15.45,15.47,38200.0,13.8313,13.8313,13.8134,13.8313,38200.0
2007-11-12 13:20:00,15.47,15.5,15.47,15.5,79200.0,13.8313,13.8581,13.8313,13.8581,79200.0
2007-11-12 13:25:00,15.5,15.5,15.49,15.5,36400.0,13.8581,13.8581,13.8492,13.8581,36400.0
2007-11-12 13:30:00,15.49,15.5,15.47,15.47,30400.0,13.8492,13.8581,13.8313,13.8313,30400.0
2007-11-12 13:35:00,15.47,15.47,15.4,15.41,70600.0,13.8313,13.8313,13.7687,13.7777,70600.0
2007-11-12 13:40:00,15.4,15.42,15.36,15.4,148800.0,13.7687,13.7866,13.733,13.7687,148800.0
2007-11-12 13:45:00,15.4,15.43,15.39,15.41,83400.0,13.7687,13.7955,13.7598,13.7777,83400.0
2007-11-12 13:50:00,15.41,15.41,15.36,15.38,92200.0,13.7777,13.7777,13.733,13.7508,92200.0
2007-11-12 13:55:00,15.39,15.42,15.38,15.4,65800.0,13.7598,13.7866,13.7508,13.7687,65800.0
2007-11-12 14:00:00,15.4,15.47,15.4,15.46,51800.0,13.7687,13.8313,13.7687,13.8224,51800.0
2007-11-12 14:05:00,15.47,15.47,15.44,15.46,64000.0,13.8313,13.8313,13.8045,13.8224,64000.0
2007-11-12 14:10:00,15.45,15.46,15.4,15.42,58800.0,13.8134,13.8224,13.7687,13.7866,58800.0
2007-11-12 14:15:00,15.42,15.46,15.37,15.43,79000.0,13.7866,13.8224,13.7419,13.7955,79000.0
2007-11-12 14:20:00,15.43,15.46,15.4,15.43,102800.0,13.7955,13.8224,13.7687,13.7955,102800.0
2007-11-12 14:25:00,15.44,15.47,15.4,15.46,66000.0,13.8045,13.8313,13.7687,13.8224,66000.0
2007-11-12 14:30:00,15.46,15.5,15.46,15.49,62200.0,13.8224,13.8581,13.8224,13.8492,62200.0
2007-11-12 14:35:00,15.49,15.51,15.49,15.49,35600.0,13.8492,13.8671,13.8492,13.8492,35600.0
2007-11-12 14:40:00,15.49,15.56,15.49,15.53,118800.0,13.8492,13.9118,13.8492,13.8849,118800.0
2007-11-12 14:45:00,15.53,15.55,15.52,15.52,94400.0,13.8849,13.9028,13.876,13.876,94400.0
2007-11-12 14:50:00,15.52,15.54,15.49,15.53,95800.0,13.876,13.8939,13.8492,13.8849,95800.0
2007-11-12 14:55:00,15.53,15.55,15.52,15.55,120200.0,13.8849,13.9028,13.876,13.9028,120200.0
2007-11-12 15:00:00,15.54,15.55,15.48,15.52,159600.0,13.8939,13.9028,13.8402,13.876,159600.0
2007-11-12 15:05:00,15.52,15.56,15.45,15.55,210400.0,13.876,13.9118,13.8134,13.9028,210400.0
2007-11-12 15:10:00,15.55,15.6,15.54,15.59,167800.0,13.9028,13.9475,13.8939,13.9386,167800.0
2007-11-12 15:15:00,15.6,15.62,15.56,15.59,169200.0,13.9475,13.9654,13.9118,13.9386,169200.0
2007-11-12 15:20:00,15.59,15.62,15.56,15.58,157000.0,13.9386,13.9654,13.9118,13.9296,157000.0
2007-11-12 15:25:00,15.57,15.62,15.52,15.53,298000.0,13.9207,13.9654,13.876,13.8849,298000.0
2007-11-12 15:30:00,15.53,15.62,15.52,15.6,189600.0,13.8849,13.9654,13.876,13.9475,189600.0
2007-11-12 15:35:00,15.59,15.59,15.52,15.54,142800.0,13.9386,13.9386,13.876,13.8939,142800.0
2007-11-12 15:40:00,15.54,15.56,15.49,15.54,187400.0,13.8939,13.9118,13.8492,13.8939,187400.0
2007-11-12 15:45:00,15.53,15.53,15.39,15.4,250600.0,13.8849,13.8849,13.7598,13.7687,250600.0
2007-11-12 15:50:00,15.4,15.42,15.35,15.4,329800.0,13.7687,13.7866,13.724,13.7687,329800.0
2007-11-12 15:55:00,15.39,15.42,15.39,15.39,481800.0,13.7598,13.7866,13.7598,13.7598,481800.0
2007-11-13 09:30:00,15.57,15.84,15.52,15.76,321600.0,13.9207,14.1621,13.876,14.0906,321600.0
2007-11-13 09:35:00,15.76,15.78,15.72,15.72,198200.0,14.0906,14.1085,14.0548,14.0548,198200.0
2007-11-13 09:40:00,15.72,15.74,15.69,15.7,153400.0,14.0548,14.0727,14.028,14.0369,153400.0
2007-11-13 09:45:00,15.69,15.71,15.66,15.7,151200.0,14.028,14.0459,14.0012,14.0369,151200.0
2007-11-13 09:50:00,15.7,15.77,15.7,15.75,107800.0,14.0369,14.0995,14.0369,14.0816,107800.0
2007-11-13 09:55:00,15.75,15.8,15.75,15.8,79200.0,14.0816,14.1263,14.0816,14.1263,79200.0
2007-11-13 10:00:00,15.8,15.83,15.77,15.81,94400.0,14.1263,14.1532,14.0995,14.1353,94400.0
2007-11-13 10:05:00,15.82,15.9,15.81,15.88,99000.0,14.1442,14.2158,14.1353,14.1979,99000.0
2007-11-13 10:10:00,15.9,15.94,15.87,15.9,111000.0,14.2158,14.2515,14.1889,14.2158,111000.0
2007-11-13 10:15:00,15.88,15.88,15.75,15.82,291600.0,14.1979,14.1979,14.0816,14.1442,291600.0
2007-11-13 10:20:00,15.81,15.84,15.79,15.81,112000.0,14.1353,14.1621,14.1174,14.1353,112000.0
2007-11-13 10:25:00,15.81,15.85,15.81,15.85,129000.0,14.1353,14.171,14.1353,14.171,129000.0
2007-11-13 10:30:00,15.86,15.88,15.83,15.87,149600.0,14.18,14.1979,14.1532,14.1889,149600.0
2007-11-13 10:35:00,15.87,15.87,15.84,15.86,111600.0,14.1889,14.1889,14.1621,14.18,111600.0
2007-11-13 10:40:00,15.86,15.94,15.86,15.92,83000.0,14.18,14.2515,14.18,14.2336,83000.0
2007-11-13 10:45:00,15.92,15.99,15.92,15.96,91400.0,14.2336,14.2962,14.2336,14.2694,91400.0
2007-11-13 10:50:00,15.96,16.01,15.92,16.0,128000.0,14.2694,14.3141,14.2336,14.3052,128000.0
2007-11-13 10:55:00,16.0,16.0,15.93,15.94,53000.0,14.3052,14.3052,14.2426,14.2515,53000.0
2007-11-13 11:00:00,15.93,15.99,15.93,15.99,115400.0,14.2426,14.2962,14.2426,14.2962,115400.0
2007-11-13 11:05:00,15.99,16.04,15.98,16.02,50200.0,14.2962,14.3409,14.2873,14.323,50200.0
2007-11-13 11:10:00,16.02,16.04,16.01,16.03,77200.0,14.323,14.3409,14.3141,14.332,77200.0
2007-11-13 11:15:00,16.03,16.12,16.03,16.11,116800.0,14.332,14.4124,14.332,14.4035,116800.0
2007-11-13 11:20:00,16.11,16.15,16.11,16.15,149400.0,14.4035,14.4393,14.4035,14.4393,149400.0
2007-11-13 11:25:00,16.14,16.18,16.13,16.17,62400.0,14.4303,14.4661,14.4214,14.4571,62400.0
2007-11-13 11:30:00,16.17,16.17,16.13,16.17,63400.0,14.4571,14.4571,14.4214,14.4571,63400.0
2007-11-13 11:35:00,16.17,16.25,16.17,16.25,219000.0,14.4571,14.5287,14.4571,14.5287,219000.0
2007-11-13 11:40:00,16.25,16.25,16.15,16.16,95200.0,14.5287,14.5287,14.4393,14.4482,95200.0
2007-11-13 11:45:00,16.16,16.16,16.08,16.13,84800.0,14.4482,14.4482,14.3767,14.4214,84800.0
2007-11-13 11:50:00,16.13,16.14,16.05,16.05,90400.0,14.4214,14.4303,14.3499,14.3499,90400.0
2007-11-13 11:55:00,16.06,16.06,15.99,16.0,116000.0,14.3588,14.3588,14.2962,14.3052,116000.0
2007-11-13 12:00:00,16.0,16.0,15.99,16.0,58200.0,14.3052,14.3052,14.2962,14.3052,58200.0
2007-11-13 12:05:00,16.0,16.07,15.99,16.05,105200.0,14.3052,14.3677,14.2962,14.3499,105200.0
2007-11-13 12:10:00,16.06,16.13,16.01,16.02,122200.0,14.3588,14.4214,14.3141,14.323,122200.0
2007-11-13 12:15:00,16.02,16.07,16.02,16.06,63400.0,14.323,14.3677,14.323,14.3588,63400.0
2007-11-13 12:20:00,16.05,16.07,16.04,16.05,62600.0,14.3499,14.3677,14.3409,14.3499,62600.0
2007-11-13 12:25:00,16.05,16.07,16.04,16.04,70400.0,14.3499,14.3677,14.3409,14.3409,70400.0
2007-11-13 12:30:00,16.04,16.05,16.02,16.04,90200.0,14.3409,14.3499,14.323,14.3409,90200.0
2007-11-13 12:35:00,16.03,16.06,16.02,16.06,69800.0,14.332,14.3588,14.323,14.3588,69800.0
2007-11-13 12:40:00,16.05,16.07,16.04,16.06,156400.0,14.3499,14.3677,14.3409,14.3588,156400.0
2007-11-13 12:45:00,16.05,16.06,16.05,16.05,66400.0,14.3499,14.3588,14.3499,14.3499,66400.0
2007-11-13 12:50:00,16.05,16.06,16.03,16.03,111400.0,14.3499,14.3588,14.332,14.332,111400.0
2007-11-13 12:55:00,16.03,16.04,16.0,16.03,83800.0,14.332,14.3409,14.3052,14.332,83800.0
2007-11-13 13:00:00,16.03,16.05,16.03,16.05,55400.0,14.332,14.3499,14.332,14.3499,55400.0
2007-11-13 13:05:00,16.05,16.05,16.02,16.02,84000.0,14.3499,14.3499,14.323,14.323,84000.0
2007-11-13 13:10:00,16.02,16.02,16.0,16.02,69400.0,14.323,14.323,14.3052,14.323,69400.0
2007-11-13 13:15:00,16.02,16.04,16.02,16.03,50000.0,14.323,14.3409,14.323,14.332,50000.0
2007-11-13 13:20:00,16.03,16.05,16.0,16.04,194000.0,14.332,14.3499,14.3052,14.3409,194000.0
2007-11-13 13:25:00,16.04,16.1,16.03,16.1,75000.0,14.3409,14.3946,14.332,14.3946,75000.0
2007-11-13 13:30:00,16.1,16.11,16.07,16.07,105800.0,14.3946,14.4035,14.3677,14.3677,105800.0
2007-11-13 13:35:00,16.07,16.09,16.06,16.08,57600.0,14.3677,14.3856,14.3588,14.3767,57600.0
2007-11-13 13:40:00,16.07,16.09,16.05,16.09,102000.0,14.3677,14.3856,14.3499,14.3856,102000.0
2007-11-13 13:45:00,16.1,16.11,16.06,16.07,87600.0,14.3946,14.4035,14.3588,14.3677,87600.0
2007-11-13 13:50:00,16.07,16.15,16.07,16.13,63000.0,14.3677,14.4393,14.3677,14.4214,63000.0
2007-11-13 13:55:00,16.11,16.14,16.07,16.08,55800.0,14.4035,14.4303,14.3677,14.3767,55800.0
2007-11-13 14:00:00,16.07,16.08,16.05,16.07,91600.0,14.3677,14.3767,14.3499,14.3677,91600.0
2007-11-13 14:05:00,16.06,16.08,16.05,16.06,62200.0,14.3588,14.3767,14.3499,14.3588,62200.0
2007-11-13 14:10:00,16.06,16.11,16.0,16.03,249600.0,14.3588,14.4035,14.3052,14.332,249600.0
2007-11-13 14:15:00,16.03,16.04,16.0,16.02,104200.0,14.332,14.3409,14.3052,14.323,104200.0
2007-11-13 14:20:00,16.0,16.02,16.0,16.0,70400.0,14.3052,14.323,14.3052,14.3052,70400.0
2007-11-13 14:25:00,16.0,16.03,15.99,16.0,136800.0,14.3052,14.332,14.2962,14.3052,136800.0
2007-11-13 14:30:00,16.0,16.0,15.97,15.99,101800.0,14.3052,14.3052,14.2783,14.2962,101800.0
2007-11-13 14:35:00,15.99,16.0,15.97,15.97,511600.0,14.2962,14.3052,14.2783,14.2783,511600.0
2007-11-13 14:40:00,15.97,16.0,15.96,16.0,498600.0,14.2783,14.3052,14.2694,14.3052,498600.0
2007-11-13 14:45:00,15.99,16.0,15.98,16.0,87200.0,14.2962,14.3052,14.2873,14.3052,87200.0
2007-11-13 14:50:00,16.0,16.03,15.99,16.02,72800.0,14.3052,14.332,14.2962,14.323,72800.0
2007-11-13 14:55:00,16.03,16.03,15.99,16.0,59600.0,14.332,14.332,14.2962,14.3052,59600.0
2007-11-13 15:00:00,16.0,16.08,16.0,16.07,164600.0,14.3052,14.3767,14.3052,14.3677,164600.0
2007-11-13 15:05:00,16.08,16.1,16.04,16.04,115800.0,14.3767,14.3946,14.3409,14.3409,115800.0
2007-11-13 15:10:00,16.05,16.06,16.02,16.04,139800.0,14.3499,14.3588,14.323,14.3409,139800.0
2007-11-13 15:15:00,16.04,16.06,16.03,16.04,267800.0,14.3409,14.3588,14.332,14.3409,267800.0
2007-11-13 15:20:00,16.04,16.06,16.03,16.04,128800.0,14.3409,14.3588,14.332,14.3409,128800.0
2007-11-13 15:25:00,16.04,16.05,16.0,16.01,184200.0,14.3409,14.3499,14.3052,14.3141,184200.0
2007-11-13 15:30:00,16.01,16.07,16.0,16.06,174000.0,14.3141,14.3677,14.3052,14.3588,174000.0
2007-11-13 15:35:00,16.06,16.07,16.0,16.06,159800.0,14.3588,14.3677,14.3052,14.3588,159800.0
2007-11-13 15:40:00,16.06,16.13,16.05,16.12,218000.0,14.3588,14.4214,14.3499,14.4124,218000.0
2007-11-13 15:45:00,16.11,16.17,16.11,16.14,216800.0,14.4035,14.4571,14.4035,14.4303,216800.0
2007-11-13 15:50:00,16.14,16.16,16.14,16.16,290400.0,14.4303,14.4482,14.4303,14.4482,290400.0
2007-11-13 15:55:00,16.16,16.16,16.0,16.15,569400.0,14.4482,14.4482,14.3052,14.4393,569400.0
2007-11-14 09:30:00,16.29,16.35,16.08,16.13,258200.0,14.5644,14.6181,14.3767,14.4214,258200.0
2007-11-14 09:35:00,16.13,16.24,16.1,16.13,189000.0,14.4214,14.5197,14.3946,14.4214,189000.0
2007-11-14 09:40:00,16.13,16.14,16.05,16.11,147200.0,14.4214,14.4303,14.3499,14.4035,147200.0
2007-11-14 09:45:00,16.11,16.14,16.0,16.0,104800.0,14.4035,14.4303,14.3052,14.3052,104800.0
2007-11-14 09:50:00,16.0,16.0,15.9,15.95,144200.0,14.3052,14.3052,14.2158,14.2605,144200.0
2007-11-14 09:55:00,15.95,15.99,15.91,15.93,108400.0,14.2605,14.2962,14.2247,14.2426,108400.0
2007-11-14 10:00:00,15.94,15.97,15.9,15.93,116600.0,14.2515,14.2783,14.2158,14.2426,116600.0
2007-11-14 10:05:00,15.93,15.94,15.88,15.93,394000.0,14.2426,14.2515,14.1979,14.2426,394000.0
2007-11-14 10:10:00,15.93,16.01,15.92,16.0,140400.0,14.2426,14.3141,14.2336,14.3052,140400.0
2007-11-14 10:15:00,16.0,16.04,16.0,16.04,63000.0,14.3052,14.3409,14.3052,14.3409,63000.0
2007-11-14 10:20:00,16.04,16.04,16.0,16.0,59600.0,14.3409,14.3409,14.3052,14.3052,59600.0
2007-11-14 10:25:00,16.0,16.03,15.96,15.98,68600.0,14.3052,14.332,14.2694,14.2873,68600.0
2007-11-14 10:30:00,15.98,15.98,15.94,15.94,61000.0,14.2873,14.2873,14.2515,14.2515,61000.0
2007-11-14 10:35:00,15.95,15.98,15.91,15.94,68000.0,14.2605,14.2873,14.2247,14.2515,68000.0
2007-11-14 10:40:00,15.94,15.95,15.9,15.93,58200.0,14.2515,14.2605,14.2158,14.2426,58200.0
2007-11-14 10:45:00,15.93,15.97,15.93,15.96,56000.0,14.2426,14.2783,14.2426,14.2694,56000.0
2007-11-14 10:50:00,15.96,15.97,15.92,15.93,106600.0,14.2694,14.2783,14.2336,14.2426,106600.0
2007-11-14 10:55:00,15.94,15.95,15.9,15.91,67600.0,14.2515,14.2605,14.2158,14.2247,67600.0
2007-11-14 11:00:00,15.9,15.99,15.9,15.97,102400.0,14.2158,14.2962,14.2158,14.2783,102400.0
2007-11-14 11:05:00,15.99,15.99,15.91,15.92,58000.0,14.2962,14.2962,14.2247,14.2336,58000.0
2007-11-14 11:10:00,15.91,15.92,15.85,15.85,105600.0,14.2247,14.2336,14.171,14.171,105600.0
2007-11-14 11:15:00,15.86,15.88,15.81,15.84,57800.0,14.18,14.1979,14.1353,14.1621,57800.0
2007-11-14 11:20:00,15.84,15.87,15.83,15.85,108000.0,14.1621,14.1889,14.1532,14.171,108000.0
2007-11-14 11:25:00,15.86,15.89,15.83,15.84,75000.0,14.18,14.2068,14.1532,14.1621,75000.0
2007-11-14 11:30:00,15.84,15.88,15.83,15.83,90800.0,14.1621,14.1979,14.1532,14.1532,90800.0
2007-11-14 11:35:00,15.84,15.85,15.79,15.82,108600.0,14.1621,14.171,14.1174,14.1442,108600.0
2007-11-14 11:40:00,15.82,15.85,15.79,15.83,84200.0,14.1442,14.171,14.1174,14.1532,84200.0
2007-11-14 11:45:00,15.83,15.84,15.8,15.81,100200.0,14.1532,14.1621,14.1263,14.1353,100200.0
2007-11-14 11:50:00,15.8,15.84,15.8,15.83,68600.0,14.1263,14.1621,14.1263,14.1532,68600.0
2007-11-14 11:55:00,15.82,15.84,15.81,15.81,94200.0,14.1442,14.1621,14.1353,14.1353,94200.0
2007-11-14 12:00:00,15.81,15.81,15.8,15.81,100200.0,14.1353,14.1353,14.1263,14.1353,100200.0
2007-11-14 12:05:00,15.81,15.81,15.77,15.81,90400.0,14.1353,14.1353,14.0995,14.1353,90400.0
2007-11-14 12:10:00,15.81,15.89,15.81,15.86,68000.0,14.1353,14.2068,14.1353,14.18,68000.0
2007-11-14 12:15:00,15.86,15.87,15.83,15.83,32000.0,14.18,14.1889,14.1532,14.1532,32000.0
2007-11-14 12:20:00,15.83,15.85,15.81,15.85,38600.0,14.1532,14.171,14.1353,14.171,38600.0
2007-11-14 12:25:00,15.86,15.9,15.86,15.87,28000.0,14.18,14.2158,14.18,14.1889,28000.0
2007-11-14 12:30:00,15.87,15.88,15.85,15.85,105000.0,14.1889,14.1979,14.171,14.171,105000.0
2007-11-14 12:35:00,15.84,15.88,15.83,15.87,62400.0,14.1621,14.1979,14.1532,14.1889,62400.0
2007-11-14 12:40:00,15.87,15.87,15.83,15.85,50800.0,14.1889,14.1889,14.1532,14.171,50800.0
2007-11-14 12:45:00,15.86,15.86,15.84,15.86,42600.0,14.18,14.18,14.1621,14.18,42600.0
2007-11-14 12:50:00,15.86,15.88,15.85,15.88,41200.0,14.18,14.1979,14.171,14.1979,41200.0
2007-11-14 12:55:00,15.88,15.92,15.84,15.88,58000.0,14.1979,14.2336,14.1621,14.1979,58000.0
2007-11-14 13:00:00,15.87,15.88,15.87,15.87,25800.0,14.1889,14.1979,14.1889,14.1889,25800.0
2007-11-14 13:05:00,15.87,15.9,15.87,15.87,34000.0,14.1889,14.2158,14.1889,14.1889,34000.0
2007-11-14 13:10:00,15.88,15.88,15.85,15.87,65600.0,14.1979,14.1979,14.171,14.1889,65600.0
2007-11-14 13:15:00,15.88,15.88,15.87,15.87,23800.0,14.1979,14.1979,14.1889,14.1889,23800.0
2007-11-14 13:20:00,15.87,15.92,15.87,15.92,117800.0,14.1889,14.2336,14.1889,14.2336,117800.0
2007-11-14 13:25:00,15.92,15.92,15.9,15.9,47400.0,14.2336,14.2336,14.2158,14.2158,47400.0
2007-11-14 13:30:00,15.9,15.91,15.88,15.9,84200.0,14.2158,14.2247,14.1979,14.2158,84200.0
2007-11-14 13:35:00,15.9,15.9,15.85,15.88,67600.0,14.2158,14.2158,14.171,14.1979,67600.0
2007-11-14 13:40:00,15.88,15.88,15.86,15.88,47400.0,14.1979,14.1979,14.18,14.1979,47400.0
2007-11-14 13:45:00,15.88,15.88,15.85,15.88,48600.0,14.1979,14.1979,14.171,14.1979,48600.0
2007-11-14 13:50:00,15.89,15.91,15.85,15.9,69200.0,14.2068,14.2247,14.171,14.2158,69200.0
2007-11-14 13:55:00,15.9,15.92,15.87,15.87,46000.0,14.2158,14.2336,14.1889,14.1889,46000.0
2007-11-14 14:00:00,15.87,15.9,15.85,15.9,97200.0,14.1889,14.2158,14.171,14.2158,97200.0
2007-11-14 14:05:00,15.9,15.95,15.9,15.94,120200.0,14.2158,14.2605,14.2158,14.2515,120200.0
2007-11-14 14:10:00,15.94,15.96,15.92,15.95,91200.0,14.2515,14.2694,14.2336,14.2605,91200.0
2007-11-14 14:15:00,15.95,15.96,15.93,15.95,38400.0,14.2605,14.2694,14.2426,14.2605,38400.0
2007-11-14 14:20:00,15.95,15.99,15.95,15.97,65200.0,14.2605,14.2962,14.2605,14.2783,65200.0
2007-11-14 14:25:00,15.97,16.01,15.97,16.0,104200.0,14.2783,14.3141,14.2783,14.3052,104200.0
2007-11-14 14:30:00,16.0,16.01,15.97,15.99,62000.0,14.3052,14.3141,14.2783,14.2962,62000.0
2007-11-14 14:35:00,15.99,16.02,15.98,15.99,50400.0,14.2962,14.323,14.2873,14.2962,50400.0
2007-11-14 14:40:00,15.99,15.99,15.97,15.97,66600.0,14.2962,14.2962,14.2783,14.2783,66600.0
2007-11-14 14:45:00,15.97,15.98,15.88,15.89,71800.0,14.2783,14.2873,14.1979,14.2068,71800.0
2007-11-14 14:50:00,15.89,15.9,15.86,15.88,132400.0,14.2068,14.2158,14.18,14.1979,132400.0
2007-11-14 14:55:00,15.87,15.88,15.78,15.81,198800.0,14.1889,14.1979,14.1085,14.1353,198800.0
2007-11-14 15:00:00,15.81,15.84,15.79,15.83,106000.0,14.1353,14.1621,14.1174,14.1532,106000.0
2007-11-14 15:05:00,15.83,15.83,15.79,15.8,123800.0,14.1532,14.1532,14.1174,14.1263,123800.0
2007-11-14 15:10:00,15.8,15.8,15.72,15.74,199200.0,14.1263,14.1263,14.0548,14.0727,199200.0
2007-11-14 15:15:00,15.74,15.78,15.7,15.72,225000.0,14.0727,14.1085,14.0369,14.0548,225000.0
2007-11-14 15:20:00,15.71,15.76,15.69,15.73,141800.0,14.0459,14.0906,14.028,14.0638,141800.0
2007-11-14 15:25:00,15.74,15.74,15.63,15.65,314000.0,14.0727,14.0727,13.9744,13.9922,314000.0
2007-11-14 15:30:00,15.65,15.69,15.61,15.63,246200.0,13.9922,14.028,13.9565,13.9744,246200.0
2007-11-14 15:35:00,15.62,15.66,15.58,15.63,171000.0,13.9654,14.0012,13.9296,13.9744,171000.0
2007-11-14 15:40:00,15.63,15.65,15.58,15.65,185200.0,13.9744,13.9922,13.9296,13.9922,185200.0
2007-11-14 15:45:00,15.65,15.65,15.58,15.58,196800.0,13.9922,13.9922,13.9296,13.9296,196800.0
2007-11-14 15:50:00,15.58,15.59,15.43,15.51,493800.0,13.9296,13.9386,13.7955,13.8671,493800.0
2007-11-14 15:55:00,15.51,15.55,15.37,15.43,678800.0,13.8671,13.9028,13.7419,13.7955,678800.0
2007-11-15 09:30:00,15.43,15.5,15.35,15.45,223600.0,13.7955,13.8581,13.724,13.8134,223600.0
2007-11-15 09:35:00,15.44,15.54,15.38,15.46,165800.0,13.8045,13.8939,13.7508,13.8224,165800.0
2007-11-15 09:40:00,15.43,15.6,15.4,15.56,172400.0,13.7955,13.9475,13.7687,13.9118,172400.0
2007-11-15 09:45:00,15.56,15.56,15.38,15.38,118200.0,13.9118,13.9118,13.7508,13.7508,118200.0
2007-11-15 09:50:00,15.38,15.59,15.38,15.47,311000.0,13.7508,13.9386,13.7508,13.8313,311000.0
2007-11-15 09:55:00,15.47,15.51,15.46,15.47,131600.0,13.8313,13.8671,13.8224,13.8313,131600.0
2007-11-15 10:00:00,15.47,15.53,15.46,15.53,102600.0,13.8313,13.8849,13.8224,13.8849,102600.0
2007-11-15 10:05:00,15.53,15.55,15.49,15.55,121400.0,13.8849,13.9028,13.8492,13.9028,121400.0
2007-11-15 10:10:00,15.55,15.55,15.5,15.5,84000.0,13.9028,13.9028,13.8581,13.8581,84000.0
2007-11-15 10:15:00,15.5,15.53,15.49,15.51,77800.0,13.8581,13.8849,13.8492,13.8671,77800.0
2007-11-15 10:20:00,15.51,15.53,15.51,15.52,54000.0,13.8671,13.8849,13.8671,13.876,54000.0
2007-11-15 10:25:00,15.53,15.53,15.5,15.51,132800.0,13.8849,13.8849,13.8581,13.8671,132800.0
2007-11-15 10:30:00,15.5,15.55,15.49,15.55,95000.0,13.8581,13.9028,13.8492,13.9028,95000.0
2007-11-15 10:35:00,15.55,15.65,15.55,15.63,79200.0,13.9028,13.9922,13.9028,13.9744,79200.0
2007-11-15 10:40:00,15.62,15.67,15.57,15.58,56800.0,13.9654,14.0101,13.9207,13.9296,56800.0
2007-11-15 10:45:00,15.58,15.58,15.55,15.58,144400.0,13.9296,13.9296,13.9028,13.9296,144400.0
2007-11-15 10:50:00,15.58,15.59,15.55,15.57,29600.0,13.9296,13.9386,13.9028,13.9207,29600.0
2007-11-15 10:55:00,15.56,15.56,15.55,15.56,31800.0,13.9118,13.9118,13.9028,13.9118,31800.0
2007-11-15 11:00:00,15.56,15.6,15.55,15.6,36000.0,13.9118,13.9475,13.9028,13.9475,36000.0
2007-11-15 11:05:00,15.6,15.65,15.59,15.64,55400.0,13.9475,13.9922,13.9386,13.9833,55400.0
2007-11-15 11:10:00,15.64,15.65,15.63,15.65,39000.0,13.9833,13.9922,13.9744,13.9922,39000.0
2007-11-15 11:15:00,15.64,15.65,15.58,15.58,42000.0,13.9833,13.9922,13.9296,13.9296,42000.0
2007-11-15 11:20:00,15.57,15.62,15.57,15.62,48400.0,13.9207,13.9654,13.9207,13.9654,48400.0
2007-11-15 11:25:00,15.62,15.65,15.61,15.63,74800.0,13.9654,13.9922,13.9565,13.9744,74800.0
2007-11-15 11:30:00,15.62,15.64,15.56,15.59,52800.0,13.9654,13.9833,13.9118,13.9386,52800.0
2007-11-15 11:35:00,15.59,15.63,15.59,15.6,57400.0,13.9386,13.9744,13.9386,13.9475,57400.0
2007-11-15 11:40:00,15.6,15.63,15.6,15.61,45800.0,13.9475,13.9744,13.9475,13.9565,45800.0
2007-11-15 11:45:00,15.61,15.67,15.6,15.66,66400.0,13.9565,14.0101,13.9475,14.0012,66400.0
2007-11-15 11:50:00,15.66,15.71,15.66,15.67,119200.0,14.0012,14.0459,14.0012,14.0101,119200.0
2007-11-15 11:55:00,15.67,15.7,15.65,15.68,68200.0,14.0101,14.0369,13.9922,14.0191,68200.0
2007-11-15 12:00:00,15.68,15.74,15.68,15.72,82200.0,14.0191,14.0727,14.0191,14.0548,82200.0
2007-11-15 12:05:00,15.72,15.72,15.68,15.69,56600.0,14.0548,14.0548,14.0191,14.028,56600.0
2007-11-15 12:10:00,15.7,15.78,15.7,15.77,118400.0,14.0369,14.1085,14.0369,14.0995,118400.0
2007-11-15 12:15:00,15.77,15.83,15.74,15.76,114800.0,14.0995,14.1532,14.0727,14.0906,114800.0
2007-11-15 12:20:00,15.76,15.77,15.75,15.76,65000.0,14.0906,14.0995,14.0816,14.0906,65000.0
2007-11-15 12:25:00,15.77,15.77,15.74,15.74,62400.0,14.0995,14.0995,14.0727,14.0727,62400.0
2007-11-15 12:30:00,15.74,15.74,15.71,15.73,99400.0,14.0727,14.0727,14.0459,14.0638,99400.0
2007-11-15 12:35:00,15.73,15.78,15.72,15.78,55400.0,14.0638,14.1085,14.0548,14.1085,55400.0
2007-11-15 12:40:00,15.78,15.79,15.71,15.71,87600.0,14.1085,14.1174,14.0459,14.0459,87600.0
2007-11-15 12:45:00,15.72,15.73,15.7,15.73,41200.0,14.0548,14.0638,14.0369,14.0638,41200.0
2007-11-15 12:50:00,15.73,15.8,15.72,15.72,177200.0,14.0638,14.1263,14.0548,14.0548,177200.0
2007-11-15 12:55:00,15.72,15.81,15.72,15.74,177800.0,14.0548,14.1353,14.0548,14.0727,177800.0
2007-11-15 13:00:00,15.74,15.86,15.74,15.83,186000.0,14.0727,14.18,14.0727,14.1532,186000.0
2007-11-15 13:05:00,15.83,15.87,15.78,15.8,111800.0,14.1532,14.1889,14.1085,14.1263,111800.0
2007-11-15 13:10:00,15.81,15.81,15.8,15.81,71200.0,14.1353,14.1353,14.1263,14.1353,71200.0
2007-11-15 13:15:00,15.8,15.81,15.77,15.8,75400.0,14.1263,14.1353,14.0995,14.1263,75400.0
2007-11-15 13:20:00,15.79,15.81,15.77,15.81,152400.0,14.1174,14.1353,14.0995,14.1353,152400.0
2007-11-15 13:25:00,15.81,15.83,15.8,15.8,39400.0,14.1353,14.1532,14.1263,14.1263,39400.0
2007-11-15 13:30:00,15.8,15.85,15.8,15.82,59200.0,14.1263,14.171,14.1263,14.1442,59200.0
2007-11-15 13:35:00,15.81,15.82,15.77,15.77,35000.0,14.1353,14.1442,14.0995,14.0995,35000.0
2007-11-15 13:40:00,15.78,15.79,15.78,15.78,38000.0,14.1085,14.1174,14.1085,14.1085,38000.0
2007-11-15 13:45:00,15.78,15.78,15.76,15.76,37400.0,14.1085,14.1085,14.0906,14.0906,37400.0
2007-11-15 13:50:00,15.76,15.76,15.74,15.74,112600.0,14.0906,14.0906,14.0727,14.0727,112600.0
2007-11-15 13:55:00,15.74,15.77,15.72,15.76,73600.0,14.0727,14.0995,14.0548,14.0906,73600.0
2007-11-15 14:00:00,15.76,15.78,15.72,15.76,96000.0,14.0906,14.1085,14.0548,14.0906,96000.0
2007-11-15 14:05:00,15.75,15.76,15.7,15.75,71400.0,14.0816,14.0906,14.0369,14.0816,71400.0
2007-11-15 14:10:00,15.76,15.76,15.69,15.7,91600.0,14.0906,14.0906,14.028,14.0369,91600.0
2007-11-15 14:15:00,15.7,15.71,15.69,15.7,53000.0,14.0369,14.0459,14.028,14.0369,53000.0
2007-11-15 14:20:00,15.7,15.76,15.7,15.76,64600.0,14.0369,14.0906,14.0369,14.0906,64600.0
2007-11-15 14:25:00,15.74,15.81,15.72,15.8,82600.0,14.0727,14.1353,14.0548,14.1263,82600.0
2007-11-15 14:30:00,15.79,15.85,15.76,15.81,82200.0,14.1174,14.171,14.0906,14.1353,82200.0
2007-11-15 14:35:00,15.81,15.85,15.8,15.8,71800.0,14.1353,14.171,14.1263,14.1263,71800.0
2007-11-15 14:40:00,15.8,15.82,15.79,15.81,153800.0,14.1263,14.1442,14.1174,14.1353,153800.0
2007-11-15 14:45:00,15.81,15.81,15.75,15.79,133800.0,14.1353,14.1353,14.0816,14.1174,133800.0
2007-11-15 14:50:00,15.79,15.79,15.71,15.72,113200.0,14.1174,14.1174,14.0459,14.0548,113200.0
2007-11-15 14:55:00,15.72,15.75,15.63,15.64,132000.0,14.0548,14.0816,13.9744,13.9833,132000.0
2007-11-15 15:00:00,15.64,15.69,15.64,15.65,96600.0,13.9833,14.028,13.9833,13.9922,96600.0
2007-11-15 15:05:00,15.65,15.65,15.56,15.58,139800.0,13.9922,13.9922,13.9118,13.9296,139800.0
2007-11-15 15:10:00,15.58,15.6,15.52,15.59,175800.0,13.9296,13.9475,13.876,13.9386,175800.0
2007-11-15 15:15:00,15.58,15.63,15.56,15.6,124800.0,13.9296,13.9744,13.9118,13.9475,124800.0
2007-11-15 15:20:00,15.6,15.61,15.53,15.54,216600.0,13.9475,13.9565,13.8849,13.8939,216600.0
2007-11-15 15:25:00,15.54,15.72,15.53,15.57,540600.0,13.8939,14.0548,13.8849,13.9207,540600.0
2007-11-15 15:30:00,15.56,15.56,15.46,15.47,259400.0,13.9118,13.9118,13.8224,13.8313,259400.0
2007-11-15 15:35:00,15.47,15.47,15.41,15.44,239400.0,13.8313,13.8313,13.7777,13.8045,239400.0
2007-11-15 15:40:00,15.44,15.58,15.42,15.58,243600.0,13.8045,13.9296,13.7866,13.9296,243600.0
2007-11-15 15:45:00,15.58,15.67,15.58,15.59,153000.0,13.9296,14.0101,13.9296,13.9386,153000.0
2007-11-15 15:50:00,15.59,15.62,15.51,15.58,129600.0,13.9386,13.9654,13.8671,13.9296,129600.0
2007-11-15 15:55:00,15.58,15.63,15.54,15.54,189800.0,13.9296,13.9744,13.8939,13.8939,189800.0
2007-11-16 09:30:00,15.74,15.74,15.55,15.67,742600.0,14.0727,14.0727,13.9028,14.0101,742600.0
2007-11-16 09:35:00,15.67,15.97,15.66,15.95,264400.0,14.0101,14.2783,14.0012,14.2605,264400.0
2007-11-16 09:40:00,15.94,15.95,15.8,15.92,165600.0,14.2515,14.2605,14.1263,14.2336,165600.0
2007-11-16 09:45:00,15.91,15.91,15.66,15.68,122400.0,14.2247,14.2247,14.0012,14.0191,122400.0
2007-11-16 09:50:00,15.7,15.76,15.65,15.76,83800.0,14.0369,14.0906,13.9922,14.0906,83800.0
2007-11-16 09:55:00,15.73,15.76,15.66,15.69,73600.0,14.0638,14.0906,14.0012,14.028,73600.0
2007-11-16 10:00:00,15.68,15.74,15.65,15.65,132800.0,14.0191,14.0727,13.9922,13.9922,132800.0
2007-11-16 10:05:00,15.65,15.71,15.65,15.7,111000.0,13.9922,14.0459,13.9922,14.0369,111000.0
2007-11-16 10:10:00,15.7,15.76,15.68,15.71,138600.0,14.0369,14.0906,14.0191,14.0459,138600.0
2007-11-16 10:15:00,15.7,15.82,15.69,15.82,94800.0,14.0369,14.1442,14.028,14.1442,94800.0
2007-11-16 10:20:00,15.83,15.88,15.79,15.87,112200.0,14.1532,14.1979,14.1174,14.1889,112200.0
2007-11-16 10:25:00,15.87,15.88,15.75,15.75,105800.0,14.1889,14.1979,14.0816,14.0816,105800.0
2007-11-16 10:30:00,15.75,15.81,15.74,15.78,149200.0,14.0816,14.1353,14.0727,14.1085,149200.0
2007-11-16 10:35:00,15.78,15.78,15.7,15.71,87600.0,14.1085,14.1085,14.0369,14.0459,87600.0
2007-11-16 10:40:00,15.71,15.77,15.7,15.74,74000.0,14.0459,14.0995,14.0369,14.0727,74000.0
2007-11-16 10:45:00,15.74,15.8,15.7,15.79,82800.0,14.0727,14.1263,14.0369,14.1174,82800.0
2007-11-16 10:50:00,15.78,15.82,15.77,15.79,64800.0,14.1085,14.1442,14.0995,14.1174,64800.0
2007-11-16 10:55:00,15.78,15.88,15.78,15.84,64400.0,14.1085,14.1979,14.1085,14.1621,64400.0
2007-11-16 11:00:00,15.85,15.95,15.81,15.89,98200.0,14.171,14.2605,14.1353,14.2068,98200.0
2007-11-16 11:05:00,15.88,15.93,15.84,15.88,164800.0,14.1979,14.2426,14.1621,14.1979,164800.0
2007-11-16 11:10:00,15.87,15.87,15.81,15.81,91000.0,14.1889,14.1889,14.1353,14.1353,91000.0
2007-11-16 11:15:00,15.82,15.82,15.76,15.78,69200.0,14.1442,14.1442,14.0906,14.1085,69200.0
2007-11-16 11:20:00,15.77,15.78,15.75,15.77,94400.0,14.0995,14.1085,14.0816,14.0995,94400.0
2007-11-16 11:25:00,15.77,15.78,15.74,15.75,91800.0,14.0995,14.1085,14.0727,14.0816,91800.0
2007-11-16 11:30:00,15.75,15.78,15.75,15.77,71000.0,14.0816,14.1085,14.0816,14.0995,71000.0
2007-11-16 11:35:00,15.77,15.81,15.75,15.75,98000.0,14.0995,14.1353,14.0816,14.0816,98000.0
2007-11-16 11:40:00,15.75,15.82,15.75,15.76,84600.0,14.0816,14.1442,14.0816,14.0906,84600.0
2007-11-16 11:45:00,15.76,15.79,15.72,15.79,112800.0,14.0906,14.1174,14.0548,14.1174,112800.0
2007-11-16 11:50:00,15.78,15.79,15.75,15.78,103800.0,14.1085,14.1174,14.0816,14.1085,103800.0
2007-11-16 11:55:00,15.78,15.79,15.72,15.74,64400.0,14.1085,14.1174,14.0548,14.0727,64400.0
2007-11-16 12:00:00,15.74,15.77,15.74,15.76,60400.0,14.0727,14.0995,14.0727,14.0906,60400.0
2007-11-16 12:05:00,15.75,15.79,15.74,15.76,81200.0,14.0816,14.1174,14.0727,14.0906,81200.0
2007-11-16 12:10:00,15.75,15.77,15.74,15.75,90600.0,14.0816,14.0995,14.0727,14.0816,90600.0
2007-11-16 12:15:00,15.75,15.81,15.74,15.74,99400.0,14.0816,14.1353,14.0727,14.0727,99400.0
2007-11-16 12:20:00,15.75,15.76,15.74,15.74,149800.0,14.0816,14.0906,14.0727,14.0727,149800.0
2007-11-16 12:25:00,15.74,15.75,15.74,15.74,43800.0,14.0727,14.0816,14.0727,14.0727,43800.0
2007-11-16 12:30:00,15.74,15.74,15.68,15.71,114000.0,14.0727,14.0727,14.0191,14.0459,114000.0
2007-11-16 12:35:00,15.71,15.71,15.65,15.68,77000.0,14.0459,14.0459,13.9922,14.0191,77000.0
2007-11-16 12:40:00,15.7,15.7,15.68,15.68,59800.0,14.0369,14.0369,14.0191,14.0191,59800.0
2007-11-16 12:45:00,15.68,15.71,15.68,15.69,46600.0,14.0191,14.0459,14.0191,14.028,46600.0
2007-11-16 12:50:00,15.69,15.7,15.68,15.7,78400.0,14.028,14.0369,14.0191,14.0369,78400.0
2007-11-16 12:55:00,15.7,15.7,15.64,15.65,72000.0,14.0369,14.0369,13.9833,13.9922,72000.0
2007-11-16 13:00:00,15.66,15.66,15.62,15.63,48800.0,14.0012,14.0012,13.9654,13.9744,48800.0
2007-11-16 13:05:00,15.62,15.63,15.6,15.63,104600.0,13.9654,13.9744,13.9475,13.9744,104600.0
2007-11-16 13:10:00,15.63,15.63,15.6,15.6,75400.0,13.9744,13.9744,13.9475,13.9475,75400.0
2007-11-16 13:15:00,15.6,15.64,15.6,15.64,54400.0,13.9475,13.9833,13.9475,13.9833,54400.0
2007-11-16 13:20:00,15.63,15.63,15.55,15.55,75400.0,13.9744,13.9744,13.9028,13.9028,75400.0
2007-11-16 13:25:00,15.55,15.56,15.51,15.52,76200.0,13.9028,13.9118,13.8671,13.876,76200.0
2007-11-16 13:30:00,15.52,15.56,15.52,15.56,60000.0,13.876,13.9118,13.876,13.9118,60000.0
2007-11-16 13:35:00,15.56,15.57,15.56,15.56,51400.0,13.9118,13.9207,13.9118,13.9118,51400.0
2007-11-16 13:40:00,15.56,15.63,15.56,15.63,82200.0,13.9118,13.9744,13.9118,13.9744,82200.0
2007-11-16 13:45:00,15.63,15.67,15.6,15.64,97800.0,13.9744,14.0101,13.9475,13.9833,97800.0
2007-11-16 13:50:00,15.64,15.65,15.58,15.59,96400.0,13.9833,13.9922,13.9296,13.9386,96400.0
2007-11-16 13:55:00,15.59,15.62,15.55,15.61,78600.0,13.9386,13.9654,13.9028,13.9565,78600.0
2007-11-16 14:00:00,15.62,15.62,15.55,15.56,60600.0,13.9654,13.9654,13.9028,13.9118,60600.0
2007-11-16 14:05:00,15.56,15.57,15.52,15.54,74400.0,13.9118,13.9207,13.876,13.8939,74400.0
2007-11-16 14:10:00,15.53,15.56,15.49,15.53,110000.0,13.8849,13.9118,13.8492,13.8849,110000.0
2007-11-16 14:15:00,15.53,15.54,15.5,15.51,93600.0,13.8849,13.8939,13.8581,13.8671,93600.0
2007-11-16 14:20:00,15.51,15.53,15.5,15.51,91000.0,13.8671,13.8849,13.8581,13.8671,91000.0
2007-11-16 14:25:00,15.51,15.6,15.5,15.59,115800.0,13.8671,13.9475,13.8581,13.9386,115800.0
2007-11-16 14:30:00,15.6,15.61,15.5,15.51,101800.0,13.9475,13.9565,13.8581,13.8671,101800.0
2007-11-16 14:35:00,15.5,15.53,15.5,15.51,118600.0,13.8581,13.8849,13.8581,13.8671,118600.0
2007-11-16 14:40:00,15.51,15.53,15.5,15.52,63000.0,13.8671,13.8849,13.8581,13.876,63000.0
2007-11-16 14:45:00,15.51,15.55,15.5,15.54,67400.0,13.8671,13.9028,13.8581,13.8939,67400.0
2007-11-16 14:50:00,15.53,15.53,15.5,15.5,62800.0,13.8849,13.8849,13.8581,13.8581,62800.0
2007-11-16 14:55:00,15.5,15.57,15.5,15.56,105000.0,13.8581,13.9207,13.8581,13.9118,105000.0
2007-11-16 15:00:00,15.56,15.6,15.53,15.56,76000.0,13.9118,13.9475,13.8849,13.9118,76000.0
2007-11-16 15:05:00,15.55,15.59,15.55,15.58,65400.0,13.9028,13.9386,13.9028,13.9296,65400.0
2007-11-16 15:10:00,15.57,15.61,15.54,15.59,81400.0,13.9207,13.9565,13.8939,13.9386,81400.0
2007-11-16 15:15:00,15.59,15.6,15.55,15.57,84800.0,13.9386,13.9475,13.9028,13.9207,84800.0
2007-11-16 15:20:00,15.58,15.61,15.58,15.6,198600.0,13.9296,13.9565,13.9296,13.9475,198600.0
2007-11-16 15:25:00,15.61,15.63,15.59,15.6,128400.0,13.9565,13.9744,13.9386,13.9475,128400.0
2007-11-16 15:30:00,15.61,15.63,15.6,15.61,194200.0,13.9565,13.9744,13.9475,13.9565,194200.0
2007-11-16 15:35:00,15.61,15.65,15.6,15.63,191200.0,13.9565,13.9922,13.9475,13.9744,191200.0
2007-11-16 15:40:00,15.63,15.72,15.63,15.69,251200.0,13.9744,14.0548,13.9744,14.028,251200.0
2007-11-16 15:45:00,15.69,15.79,15.67,15.76,309000.0,14.028,14.1174,14.0101,14.0906,309000.0
2007-11-16 15:50:00,15.76,15.77,15.73,15.75,294200.0,14.0906,14.0995,14.0638,14.0816,294200.0
2007-11-16 15:55:00,15.75,15.76,15.68,15.68,389400.0,14.0816,14.0906,14.0191,14.0191,389400.0
2007-11-19 09:30:00,15.67,15.69,15.42,15.45,120000.0,14.0101,14.028,13.7866,13.8134,120000.0
2007-11-19 09:35:00,15.45,15.52,15.43,15.47,60200.0,13.8134,13.876,13.7955,13.8313,60200.0
2007-11-19 09:40:00,15.48,15.48,15.45,15.46,93600.0,13.8402,13.8402,13.8134,13.8224,93600.0
2007-11-19 09:45:00,15.45,15.52,15.45,15.48,107800.0,13.8134,13.876,13.8134,13.8402,107800.0
2007-11-19 09:50:00,15.48,15.49,15.43,15.49,98200.0,13.8402,13.8492,13.7955,13.8492,98200.0
2007-11-19 09:55:00,15.49,15.5,15.47,15.49,74600.0,13.8492,13.8581,13.8313,13.8492,74600.0
2007-11-19 10:00:00,15.48,15.49,15.42,15.48,76000.0,13.8402,13.8492,13.7866,13.8402,76000.0
2007-11-19 10:05:00,15.47,15.49,15.45,15.47,40600.0,13.8313,13.8492,13.8134,13.8313,40600.0
2007-11-19 10:10:00,15.48,15.48,15.38,15.4,49600.0,13.8402,13.8402,13.7508,13.7687,49600.0
2007-11-19 10:15:00,15.39,15.44,15.38,15.41,82000.0,13.7598,13.8045,13.7508,13.7777,82000.0
2007-11-19 10:20:00,15.41,15.45,15.38,15.38,62600.0,13.7777,13.8134,13.7508,13.7508,62600.0
2007-11-19 10:25:00,15.38,15.47,15.38,15.46,73600.0,13.7508,13.8313,13.7508,13.8224,73600.0
2007-11-19 10:30:00,15.46,15.46,15.4,15.42,54400.0,13.8224,13.8224,13.7687,13.7866,54400.0
2007-11-19 10:35:00,15.42,15.46,15.38,15.39,80200.0,13.7866,13.8224,13.7508,13.7598,80200.0
2007-11-19 10:40:00,15.38,15.44,15.38,15.42,48600.0,13.7508,13.8045,13.7508,13.7866,48600.0
2007-11-19 10:45:00,15.42,15.46,15.42,15.45,51600.0,13.7866,13.8224,13.7866,13.8134,51600.0
2007-11-19 10:50:00,15.45,15.46,15.43,15.43,228200.0,13.8134,13.8224,13.7955,13.7955,228200.0
2007-11-19 10:55:00,15.43,15.46,15.43,15.45,137600.0,13.7955,13.8224,13.7955,13.8134,137600.0
2007-11-19 11:00:00,15.45,15.47,15.44,15.44,47800.0,13.8134,13.8313,13.8045,13.8045,47800.0
2007-11-19 11:05:00,15.44,15.46,15.4,15.41,56800.0,13.8045,13.8224,13.7687,13.7777,56800.0
2007-11-19 11:10:00,15.41,15.46,15.4,15.45,63800.0,13.7777,13.8224,13.7687,13.8134,63800.0
2007-11-19 11:15:00,15.45,15.47,15.44,15.47,45000.0,13.8134,13.8313,13.8045,13.8313,45000.0
2007-11-19 11:20:00,15.47,15.47,15.44,15.44,54200.0,13.8313,13.8313,13.8045,13.8045,54200.0
2007-11-19 11:25:00,15.44,15.45,15.44,15.44,44000.0,13.8045,13.8134,13.8045,13.8045,44000.0
2007-11-19 11:30:00,15.44,15.45,15.4,15.44,56400.0,13.8045,13.8134,13.7687,13.8045,56400.0
2007-11-19 11:35:00,15.44,15.47,15.44,15.46,42600.0,13.8045,13.8313,13.8045,13.8224,42600.0
2007-11-19 11:40:00,15.46,15.47,15.45,15.46,46200.0,13.8224,13.8313,13.8134,13.8224,46200.0
2007-11-19 11:45:00,15.45,15.47,15.44,15.44,41800.0,13.8134,13.8313,13.8045,13.8045,41800.0
2007-11-19 11:50:00,15.44,15.47,15.44,15.47,87600.0,13.8045,13.8313,13.8045,13.8313,87600.0
2007-11-19 11:55:00,15.47,15.47,15.44,15.45,104800.0,13.8313,13.8313,13.8045,13.8134,104800.0
2007-11-19 12:00:00,15.45,15.51,15.44,15.5,137000.0,13.8134,13.8671,13.8045,13.8581,137000.0
2007-11-19 12:05:00,15.5,15.51,15.49,15.5,61400.0,13.8581,13.8671,13.8492,13.8581,61400.0
2007-11-19 12:10:00,15.5,15.52,15.5,15.5,61800.0,13.8581,13.876,13.8581,13.8581,61800.0
2007-11-19 12:15:00,15.5,15.54,15.5,15.52,42600.0,13.8581,13.8939,13.8581,13.876,42600.0
2007-11-19 12:20:00,15.52,15.52,15.5,15.51,30600.0,13.876,13.876,13.8581,13.8671,30600.0
2007-11-19 12:25:00,15.5,15.51,15.46,15.5,80400.0,13.8581,13.8671,13.8224,13.8581,80400.0
2007-11-19 12:30:00,15.5,15.51,15.49,15.51,109200.0,13.8581,13.8671,13.8492,13.8671,109200.0
2007-11-19 12:35:00,15.51,15.53,15.5,15.51,34600.0,13.8671,13.8849,13.8581,13.8671,34600.0
2007-11-19 12:40:00,15.51,15.52,15.5,15.51,51200.0,13.8671,13.876,13.8581,13.8671,51200.0
2007-11-19 12:45:00,15.51,15.52,15.49,15.51,77200.0,13.8671,13.876,13.8492,13.8671,77200.0
2007-11-19 12:50:00,15.5,15.5,15.44,15.44,67000.0,13.8581,13.8581,13.8045,13.8045,67000.0
2007-11-19 12:55:00,15.44,15.5,15.4,15.48,245400.0,13.8045,13.8581,13.7687,13.8402,245400.0
2007-11-19 13:00:00,15.48,15.53,15.45,15.47,63800.0,13.8402,13.8849,13.8134,13.8313,63800.0
2007-11-19 13:05:00,15.47,15.47,15.44,15.46,114600.0,13.8313,13.8313,13.8045,13.8224,114600.0
2007-11-19 13:10:00,15.46,15.46,15.4,15.42,55400.0,13.8224,13.8224,13.7687,13.7866,55400.0
2007-11-19 13:15:00,15.42,15.45,15.4,15.41,36400.0,13.7866,13.8134,13.7687,13.7777,36400.0
2007-11-19 13:20:00,15.42,15.45,15.42,15.45,41200.0,13.7866,13.8134,13.7866,13.8134,41200.0
2007-11-19 13:25:00,15.45,15.5,15.44,15.49,42400.0,13.8134,13.8581,13.8045,13.8492,42400.0
2007-11-19 13:30:00,15.49,15.51,15.47,15.49,55800.0,13.8492,13.8671,13.8313,13.8492,55800.0
2007-11-19 13:35:00,15.48,15.49,15.44,15.45,34000.0,13.8402,13.8492,13.8045,13.8134,34000.0
2007-11-19 13:40:00,15.44,15.45,15.42,15.42,45800.0,13.8045,13.8134,13.7866,13.7866,45800.0
2007-11-19 13:45:00,15.42,15.46,15.42,15.44,50600.0,13.7866,13.8224,13.7866,13.8045,50600.0
2007-11-19 13:50:00,15.43,15.45,15.4,15.41,60600.0,13.7955,13.8134,13.7687,13.7777,60600.0
2007-11-19 13:55:00,15.41,15.42,15.4,15.42,95000.0,13.7777,13.7866,13.7687,13.7866,95000.0
2007-11-19 14:00:00,15.42,15.47,15.4,15.47,74600.0,13.7866,13.8313,13.7687,13.8313,74600.0
2007-11-19 14:05:00,15.46,15.49,15.43,15.48,56200.0,13.8224,13.8492,13.7955,13.8402,56200.0
2007-11-19 14:10:00,15.47,15.49,15.46,15.47,289600.0,13.8313,13.8492,13.8224,13.8313,289600.0
2007-11-19 14:15:00,15.47,15.47,15.44,15.47,81600.0,13.8313,13.8313,13.8045,13.8313,81600.0
2007-11-19 14:20:00,15.47,15.47,15.44,15.46,115800.0,13.8313,13.8313,13.8045,13.8224,115800.0
2007-11-19 14:25:00,15.46,15.47,15.45,15.47,85200.0,13.8224,13.8313,13.8134,13.8313,85200.0
2007-11-19 14:30:00,15.47,15.47,15.45,15.47,225600.0,13.8313,13.8313,13.8134,13.8313,225600.0
2007-11-19 14:35:00,15.47,15.47,15.44,15.46,47000.0,13.8313,13.8313,13.8045,13.8224,47000.0
2007-11-19 14:40:00,15.45,15.48,15.45,15.47,114800.0,13.8134,13.8402,13.8134,13.8313,114800.0
2007-11-19 14:45:00,15.47,15.47,15.44,15.46,150600.0,13.8313,13.8313,13.8045,13.8224,150600.0
2007-11-19 14:50:00,15.46,15.46,15.42,15.42,64000.0,13.8224,13.8224,13.7866,13.7866,64000.0
2007-11-19 14:55:00,15.42,15.42,15.38,15.4,105000.0,13.7866,13.7866,13.7508,13.7687,105000.0
2007-11-19 15:00:00,15.4,15.4,15.35,15.36,134000.0,13.7687,13.7687,13.724,13.733,134000.0
2007-11-19 15:05:00,15.36,15.4,15.33,15.33,92000.0,13.733,13.7687,13.7061,13.7061,92000.0
2007-11-19 15:10:00,15.33,15.36,15.31,15.31,137200.0,13.7061,13.733,13.6882,13.6882,137200.0
2007-11-19 15:15:00,15.31,15.38,15.31,15.34,110400.0,13.6882,13.7508,13.6882,13.7151,110400.0
2007-11-19 15:20:00,15.34,15.45,15.34,15.44,102600.0,13.7151,13.8134,13.7151,13.8045,102600.0
2007-11-19 15:25:00,15.44,15.45,15.38,15.43,105600.0,13.8045,13.8134,13.7508,13.7955,105600.0
2007-11-19 15:30:00,15.43,15.43,15.36,15.37,130600.0,13.7955,13.7955,13.733,13.7419,130600.0
2007-11-19 15:35:00,15.37,15.37,15.32,15.35,120600.0,13.7419,13.7419,13.6972,13.724,120600.0
2007-11-19 15:40:00,15.35,15.35,15.26,15.28,170200.0,13.724,13.724,13.6435,13.6614,170200.0
2007-11-19 15:45:00,15.28,15.28,15.25,15.27,286400.0,13.6614,13.6614,13.6346,13.6525,286400.0
2007-11-19 15:50:00,15.27,15.31,15.25,15.27,517400.0,13.6525,13.6882,13.6346,13.6525,517400.0
2007-11-19 15:55:00,15.27,15.3,15.25,15.26,410200.0,13.6525,13.6793,13.6346,13.6435,410200.0
2007-11-20 09:30:00,15.38,15.53,15.27,15.51,121600.0,13.7508,13.8849,13.6525,13.8671,121600.0
2007-11-20 09:35:00,15.5,15.54,15.36,15.4,111600.0,13.8581,13.8939,13.733,13.7687,111600.0
2007-11-20 09:40:00,15.4,15.4,15.27,15.28,108000.0,13.7687,13.7687,13.6525,13.6614,108000.0
2007-11-20 09:45:00,15.29,15.35,15.29,15.34,39600.0,13.6704,13.724,13.6704,13.7151,39600.0
2007-11-20 09:50:00,15.34,15.4,15.33,15.4,66800.0,13.7151,13.7687,13.7061,13.7687,66800.0
2007-11-20 09:55:00,15.38,15.4,15.36,15.39,55800.0,13.7508,13.7687,13.733,13.7598,55800.0
2007-11-20 10:00:00,15.38,15.42,15.35,15.39,99400.0,13.7508,13.7866,13.724,13.7598,99400.0
2007-11-20 10:05:00,15.39,15.4,15.36,15.38,72000.0,13.7598,13.7687,13.733,13.7508,72000.0
2007-11-20 10:10:00,15.38,15.38,15.3,15.31,54400.0,13.7508,13.7508,13.6793,13.6882,54400.0
2007-11-20 10:15:00,15.3,15.33,15.3,15.33,49400.0,13.6793,13.7061,13.6793,13.7061,49400.0
2007-11-20 10:20:00,15.34,15.35,15.3,15.31,51800.0,13.7151,13.724,13.6793,13.6882,51800.0
2007-11-20 10:25:00,15.31,15.37,15.3,15.37,63800.0,13.6882,13.7419,13.6793,13.7419,63800.0
2007-11-20 10:30:00,15.37,15.38,15.34,15.38,52200.0,13.7419,13.7508,13.7151,13.7508,52200.0
2007-11-20 10:35:00,15.38,15.4,15.37,15.38,101800.0,13.7508,13.7687,13.7419,13.7508,101800.0
2007-11-20 10:40:00,15.37,15.4,15.34,15.39,70400.0,13.7419,13.7687,13.7151,13.7598,70400.0
2007-11-20 10:45:00,15.4,15.43,15.4,15.4,97800.0,13.7687,13.7955,13.7687,13.7687,97800.0
2007-11-20 10:50:00,15.4,15.4,15.34,15.35,59800.0,13.7687,13.7687,13.7151,13.724,59800.0
2007-11-20 10:55:00,15.35,15.37,15.34,15.36,97800.0,13.724,13.7419,13.7151,13.733,97800.0
2007-11-20 11:00:00,15.36,15.46,15.35,15.46,75000.0,13.733,13.8224,13.724,13.8224,75000.0
2007-11-20 11:05:00,15.46,15.5,15.46,15.49,85200.0,13.8224,13.8581,13.8224,13.8492,85200.0
2007-11-20 11:10:00,15.49,15.52,15.49,15.49,119800.0,13.8492,13.876,13.8492,13.8492,119800.0
2007-11-20 11:15:00,15.49,15.51,15.46,15.51,57200.0,13.8492,13.8671,13.8224,13.8671,57200.0
2007-11-20 11:20:00,15.5,15.51,15.44,15.46,64600.0,13.8581,13.8671,13.8045,13.8224,64600.0
2007-11-20 11:25:00,15.46,15.5,15.46,15.5,40600.0,13.8224,13.8581,13.8224,13.8581,40600.0
2007-11-20 11:30:00,15.5,15.53,15.49,15.52,68800.0,13.8581,13.8849,13.8492,13.876,68800.0
2007-11-20 11:35:00,15.51,15.52,15.51,15.51,27000.0,13.8671,13.876,13.8671,13.8671,27000.0
2007-11-20 11:40:00,15.52,15.52,15.49,15.49,132000.0,13.876,13.876,13.8492,13.8492,132000.0
2007-11-20 11:45:00,15.49,15.49,15.41,15.43,114800.0,13.8492,13.8492,13.7777,13.7955,114800.0
2007-11-20 11:50:00,15.43,15.49,15.43,15.46,53600.0,13.7955,13.8492,13.7955,13.8224,53600.0
2007-11-20 11:55:00,15.47,15.47,15.45,15.45,42600.0,13.8313,13.8313,13.8134,13.8134,42600.0
2007-11-20 12:00:00,15.46,15.46,15.45,15.45,54800.0,13.8224,13.8224,13.8134,13.8134,54800.0
2007-11-20 12:05:00,15.45,15.45,15.38,15.38,65200.0,13.8134,13.8134,13.7508,13.7508,65200.0
2007-11-20 12:10:00,15.37,15.37,15.31,15.33,183000.0,13.7419,13.7419,13.6882,13.7061,183000.0
2007-11-20 12:15:00,15.33,15.35,15.32,15.34,126400.0,13.7061,13.724,13.6972,13.7151,126400.0
2007-11-20 12:20:00,15.34,15.35,15.33,15.35,44800.0,13.7151,13.724,13.7061,13.724,44800.0
2007-11-20 12:25:00,15.35,15.37,15.33,15.33,50400.0,13.724,13.7419,13.7061,13.7061,50400.0
2007-11-20 12:30:00,15.33,15.33,15.24,15.24,60000.0,13.7061,13.7061,13.6257,13.6257,60000.0
2007-11-20 12:35:00,15.26,15.27,15.2,15.22,79800.0,13.6435,13.6525,13.5899,13.6078,79800.0
2007-11-20 12:40:00,15.23,15.23,15.09,15.09,251800.0,13.6167,13.6167,13.4916,13.4916,251800.0
2007-11-20 12:45:00,15.09,15.09,15.05,15.05,123600.0,13.4916,13.4916,13.4558,13.4558,123600.0
2007-11-20 12:50:00,15.05,15.15,15.05,15.13,166200.0,13.4558,13.5452,13.4558,13.5273,166200.0
2007-11-20 12:55:00,15.13,15.15,15.11,15.13,69800.0,13.5273,13.5452,13.5094,13.5273,69800.0
2007-11-20 13:00:00,15.13,15.15,15.1,15.1,136200.0,13.5273,13.5452,13.5005,13.5005,136200.0
2007-11-20 13:05:00,15.1,15.12,15.02,15.03,101600.0,13.5005,13.5184,13.429,13.4379,101600.0
2007-11-20 13:10:00,15.03,15.03,14.9,14.9,202400.0,13.4379,13.4379,13.3217,13.3217,202400.0
2007-11-20 13:15:00,14.9,14.96,14.87,14.94,204600.0,13.3217,13.3753,13.2949,13.3574,204600.0
2007-11-20 13:20:00,14.93,15.01,14.93,14.95,111400.0,13.3485,13.42,13.3485,13.3664,111400.0
2007-11-20 13:25:00,14.95,14.95,14.86,14.87,181800.0,13.3664,13.3664,13.2859,13.2949,181800.0
2007-11-20 13:30:00,14.87,14.9,14.87,14.9,151000.0,13.2949,13.3217,13.2949,13.3217,151000.0
2007-11-20 13:35:00,14.9,15.03,14.9,15.03,117400.0,13.3217,13.4379,13.3217,13.4379,117400.0
2007-11-20 13:40:00,15.03,15.07,15.02,15.02,83400.0,13.4379,13.4737,13.429,13.429,83400.0
2007-11-20 13:45:00,15.02,15.06,15.02,15.04,86200.0,13.429,13.4647,13.429,13.4468,86200.0
2007-11-20 13:50:00,15.05,15.05,14.99,15.03,90200.0,13.4558,13.4558,13.4021,13.4379,90200.0
2007-11-20 13:55:00,15.03,15.05,15.03,15.03,84800.0,13.4379,13.4558,13.4379,13.4379,84800.0
2007-11-20 14:00:00,15.03,15.12,15.03,15.1,233600.0,13.4379,13.5184,13.4379,13.5005,233600.0
2007-11-20 14:05:00,15.1,15.11,14.97,14.97,222000.0,13.5005,13.5094,13.3843,13.3843,222000.0
2007-11-20 14:10:00,14.98,15.02,14.97,14.99,168000.0,13.3932,13.429,13.3843,13.4021,168000.0
2007-11-20 14:15:00,14.99,15.04,14.99,15.03,124200.0,13.4021,13.4468,13.4021,13.4379,124200.0
2007-11-20 14:20:00,15.02,15.03,14.97,14.98,81400.0,13.429,13.4379,13.3843,13.3932,81400.0
2007-11-20 14:25:00,14.99,14.99,14.81,14.81,206000.0,13.4021,13.4021,13.2412,13.2412,206000.0
2007-11-20 14:30:00,14.82,14.85,14.77,14.79,170400.0,13.2502,13.277,13.2054,13.2233,170400.0
2007-11-20 14:35:00,14.78,14.82,14.74,14.81,167600.0,13.2144,13.2502,13.1786,13.2412,167600.0
2007-11-20 14:40:00,14.81,14.83,14.78,14.82,95000.0,13.2412,13.2591,13.2144,13.2502,95000.0
2007-11-20 14:45:00,14.81,14.89,14.81,14.88,84400.0,13.2412,13.3127,13.2412,13.3038,84400.0
2007-11-20 14:50:00,14.88,14.9,14.83,14.85,90600.0,13.3038,13.3217,13.2591,13.277,90600.0
2007-11-20 14:55:00,14.84,14.84,14.79,14.8,58800.0,13.268,13.268,13.2233,13.2323,58800.0
2007-11-20 15:00:00,14.8,14.81,14.76,14.77,141000.0,13.2323,13.2412,13.1965,13.2054,141000.0
2007-11-20 15:05:00,14.77,14.79,14.74,14.77,213200.0,13.2054,13.2233,13.1786,13.2054,213200.0
2007-11-20 15:10:00,14.77,14.85,14.76,14.8,295000.0,13.2054,13.277,13.1965,13.2323,295000.0
2007-11-20 15:15:00,14.8,14.8,14.72,14.75,242200.0,13.2323,13.2323,13.1607,13.1876,242200.0
2007-11-20 15:20:00,14.75,14.83,14.74,14.83,114600.0,13.1876,13.2591,13.1786,13.2591,114600.0
2007-11-20 15:25:00,14.83,14.89,14.81,14.88,179800.0,13.2591,13.3127,13.2412,13.3038,179800.0
2007-11-20 15:30:00,14.88,14.99,14.87,14.96,122600.0,13.3038,13.4021,13.2949,13.3753,122600.0
2007-11-20 15:35:00,14.97,15.05,14.96,15.0,198400.0,13.3843,13.4558,13.3753,13.4111,198400.0
2007-11-20 15:40:00,15.0,15.03,14.98,15.0,318600.0,13.4111,13.4379,13.3932,13.4111,318600.0
2007-11-20 15:45:00,15.0,15.01,14.95,14.96,239200.0,13.4111,13.42,13.3664,13.3753,239200.0
2007-11-20 15:50:00,14.96,15.0,14.9,14.93,307400.0,13.3753,13.4111,13.3217,13.3485,307400.0
2007-11-20 15:55:00,14.93,14.97,14.9,14.97,369000.0,13.3485,13.3843,13.3217,13.3843,369000.0
2007-11-21 09:30:00,15.05,15.05,14.75,14.94,135600.0,13.4558,13.4558,13.1876,13.3574,135600.0
2007-11-21 09:35:00,14.93,14.97,14.9,14.9,78200.0,13.3485,13.3843,13.3217,13.3217,78200.0
2007-11-21 09:40:00,14.9,14.95,14.88,14.95,85600.0,13.3217,13.3664,13.3038,13.3664,85600.0
2007-11-21 09:45:00,14.95,14.99,14.9,14.92,98000.0,13.3664,13.4021,13.3217,13.3396,98000.0
2007-11-21 09:50:00,14.93,14.93,14.85,14.88,134800.0,13.3485,13.3485,13.277,13.3038,134800.0
2007-11-21 09:55:00,14.87,14.92,14.83,14.84,143000.0,13.2949,13.3396,13.2591,13.268,143000.0
2007-11-21 10:00:00,14.84,14.88,14.74,14.81,117200.0,13.268,13.3038,13.1786,13.2412,117200.0
2007-11-21 10:05:00,14.83,14.83,14.73,14.77,64400.0,13.2591,13.2591,13.1697,13.2054,64400.0
2007-11-21 10:10:00,14.77,14.9,14.77,14.9,97800.0,13.2054,13.3217,13.2054,13.3217,97800.0
2007-11-21 10:15:00,14.9,14.91,14.86,14.9,171800.0,13.3217,13.3306,13.2859,13.3217,171800.0
2007-11-21 10:20:00,14.9,14.92,14.9,14.91,102800.0,13.3217,13.3396,13.3217,13.3306,102800.0
2007-11-21 10:25:00,14.9,14.96,14.9,14.91,86200.0,13.3217,13.3753,13.3217,13.3306,86200.0
2007-11-21 10:30:00,14.9,14.94,14.81,14.81,116800.0,13.3217,13.3574,13.2412,13.2412,116800.0
2007-11-21 10:35:00,14.81,14.88,14.81,14.88,61600.0,13.2412,13.3038,13.2412,13.3038,61600.0
2007-11-21 10:40:00,14.88,14.88,14.85,14.85,144400.0,13.3038,13.3038,13.277,13.277,144400.0
2007-11-21 10:45:00,14.85,14.88,14.84,14.87,69800.0,13.277,13.3038,13.268,13.2949,69800.0
2007-11-21 10:50:00,14.87,14.87,14.83,14.83,102000.0,13.2949,13.2949,13.2591,13.2591,102000.0
2007-11-21 10:55:00,14.83,14.88,14.81,14.87,95600.0,13.2591,13.3038,13.2412,13.2949,95600.0
2007-11-21 11:00:00,14.87,14.88,14.83,14.87,83600.0,13.2949,13.3038,13.2591,13.2949,83600.0
2007-11-21 11:05:00,14.87,14.94,14.85,14.9,101000.0,13.2949,13.3574,13.277,13.3217,101000.0
2007-11-21 11:10:00,14.9,15.01,14.88,14.97,163600.0,13.3217,13.42,13.3038,13.3843,163600.0
2007-11-21 11:15:00,14.96,15.02,14.92,14.97,73600.0,13.3753,13.429,13.3396,13.3843,73600.0
2007-11-21 11:20:00,14.96,14.97,14.91,14.97,91400.0,13.3753,13.3843,13.3306,13.3843,91400.0
2007-11-21 11:25:00,14.97,15.1,14.97,15.07,110200.0,13.3843,13.5005,13.3843,13.4737,110200.0
2007-11-21 11:30:00,15.09,15.15,15.08,15.15,178000.0,13.4916,13.5452,13.4826,13.5452,178000.0
2007-11-21 11:35:00,15.15,15.24,15.14,15.17,134000.0,13.5452,13.6257,13.5363,13.5631,134000.0
2007-11-21 11:40:00,15.16,15.2,15.16,15.19,38800.0,13.5541,13.5899,13.5541,13.581,38800.0
2007-11-21 11:45:00,15.18,15.19,15.13,15.13,41000.0,13.572,13.581,13.5273,13.5273,41000.0
2007-11-21 11:50:00,15.13,15.14,15.13,15.13,70000.0,13.5273,13.5363,13.5273,13.5273,70000.0
2007-11-21 11:55:00,15.14,15.15,15.09,15.09,52400.0,13.5363,13.5452,13.4916,13.4916,52400.0
2007-11-21 12:00:00,15.1,15.18,15.09,15.15,59200.0,13.5005,13.572,13.4916,13.5452,59200.0
2007-11-21 12:05:00,15.15,15.16,15.11,15.12,58200.0,13.5452,13.5541,13.5094,13.5184,58200.0
2007-11-21 12:10:00,15.12,15.15,15.08,15.12,66800.0,13.5184,13.5452,13.4826,13.5184,66800.0
2007-11-21 12:15:00,15.12,15.13,15.08,15.08,39200.0,13.5184,13.5273,13.4826,13.4826,39200.0
2007-11-21 12:20:00,15.08,15.08,15.01,15.02,74000.0,13.4826,13.4826,13.42,13.429,74000.0
2007-11-21 12:25:00,15.02,15.05,15.0,15.02,43000.0,13.429,13.4558,13.4111,13.429,43000.0
2007-11-21 12:30:00,15.03,15.04,15.01,15.04,75800.0,13.4379,13.4468,13.42,13.4468,75800.0
2007-11-21 12:35:00,15.04,15.15,15.04,15.14,108800.0,13.4468,13.5452,13.4468,13.5363,108800.0
2007-11-21 12:40:00,15.15,15.21,15.13,15.21,80600.0,13.5452,13.5988,13.5273,13.5988,80600.0
2007-11-21 12:45:00,15.2,15.21,15.16,15.17,46600.0,13.5899,13.5988,13.5541,13.5631,46600.0
2007-11-21 12:50:00,15.17,15.17,15.1,15.13,29800.0,13.5631,13.5631,13.5005,13.5273,29800.0
2007-11-21 12:55:00,15.13,15.24,15.13,15.21,68200.0,13.5273,13.6257,13.5273,13.5988,68200.0
2007-11-21 13:00:00,15.21,15.29,15.19,15.27,72400.0,13.5988,13.6704,13.581,13.6525,72400.0
2007-11-21 13:05:00,15.27,15.27,15.2,15.2,52600.0,13.6525,13.6525,13.5899,13.5899,52600.0
2007-11-21 13:10:00,15.21,15.22,15.16,15.17,28600.0,13.5988,13.6078,13.5541,13.5631,28600.0
2007-11-21 13:15:00,15.17,15.17,15.13,15.14,40000.0,13.5631,13.5631,13.5273,13.5363,40000.0
2007-11-21 13:20:00,15.15,15.17,15.14,15.15,40800.0,13.5452,13.5631,13.5363,13.5452,40800.0
2007-11-21 13:25:00,15.14,15.18,15.12,15.15,90800.0,13.5363,13.572,13.5184,13.5452,90800.0
2007-11-21 13:30:00,15.15,15.17,15.15,15.16,34800.0,13.5452,13.5631,13.5452,13.5541,34800.0
2007-11-21 13:35:00,15.15,15.17,15.15,15.15,37400.0,13.5452,13.5631,13.5452,13.5452,37400.0
2007-11-21 13:40:00,15.15,15.15,15.1,15.11,93600.0,13.5452,13.5452,13.5005,13.5094,93600.0
2007-11-21 13:45:00,15.11,15.11,15.07,15.1,33400.0,13.5094,13.5094,13.4737,13.5005,33400.0
2007-11-21 13:50:00,15.1,15.11,15.07,15.08,49000.0,13.5005,13.5094,13.4737,13.4826,49000.0
2007-11-21 13:55:00,15.08,15.11,15.07,15.1,72600.0,13.4826,13.5094,13.4737,13.5005,72600.0
2007-11-21 14:00:00,15.1,15.15,15.09,15.15,115200.0,13.5005,13.5452,13.4916,13.5452,115200.0
2007-11-21 14:05:00,15.15,15.15,15.12,15.13,95600.0,13.5452,13.5452,13.5184,13.5273,95600.0
2007-11-21 14:10:00,15.13,15.22,15.12,15.2,56800.0,13.5273,13.6078,13.5184,13.5899,56800.0
2007-11-21 14:15:00,15.2,15.22,15.2,15.22,74000.0,13.5899,13.6078,13.5899,13.6078,74000.0
2007-11-21 14:20:00,15.22,15.24,15.19,15.19,80400.0,13.6078,13.6257,13.581,13.581,80400.0
2007-11-21 14:25:00,15.19,15.25,15.18,15.23,68400.0,13.581,13.6346,13.572,13.6167,68400.0
2007-11-21 14:30:00,15.24,15.25,15.23,15.24,56400.0,13.6257,13.6346,13.6167,13.6257,56400.0
2007-11-21 14:35:00,15.24,15.25,15.21,15.22,62600.0,13.6257,13.6346,13.5988,13.6078,62600.0
2007-11-21 14:40:00,15.22,15.25,15.21,15.24,65200.0,13.6078,13.6346,13.5988,13.6257,65200.0
2007-11-21 14:45:00,15.24,15.25,15.22,15.24,84600.0,13.6257,13.6346,13.6078,13.6257,84600.0
2007-11-21 14:50:00,15.24,15.3,15.23,15.28,126600.0,13.6257,13.6793,13.6167,13.6614,126600.0
2007-11-21 14:55:00,15.28,15.29,15.24,15.29,58000.0,13.6614,13.6704,13.6257,13.6704,58000.0
2007-11-21 15:00:00,15.29,15.34,15.29,15.31,126800.0,13.6704,13.7151,13.6704,13.6882,126800.0
2007-11-21 15:05:00,15.3,15.34,15.25,15.25,148200.0,13.6793,13.7151,13.6346,13.6346,148200.0
2007-11-21 15:10:00,15.24,15.24,15.13,15.17,111400.0,13.6257,13.6257,13.5273,13.5631,111400.0
2007-11-21 15:15:00,15.17,15.19,15.13,15.13,64000.0,13.5631,13.581,13.5273,13.5273,64000.0
2007-11-21 15:20:00,15.13,15.23,15.12,15.23,110600.0,13.5273,13.6167,13.5184,13.6167,110600.0
2007-11-21 15:25:00,15.23,15.25,15.22,15.22,98600.0,13.6167,13.6346,13.6078,13.6078,98600.0
2007-11-21 15:30:00,15.22,15.27,15.22,15.25,102000.0,13.6078,13.6525,13.6078,13.6346,102000.0
2007-11-21 15:35:00,15.24,15.25,15.17,15.19,122400.0,13.6257,13.6346,13.5631,13.581,122400.0
2007-11-21 15:40:00,15.19,15.19,15.13,15.14,87200.0,13.581,13.581,13.5273,13.5363,87200.0
2007-11-21 15:45:00,15.15,15.22,15.14,15.22,141200.0,13.5452,13.6078,13.5363,13.6078,141200.0
2007-11-21 15:50:00,15.21,15.22,15.15,15.15,160400.0,13.5988,13.6078,13.5452,13.5452,160400.0
2007-11-21 15:55:00,15.14,15.15,15.05,15.06,285400.0,13.5363,13.5452,13.4558,13.4647,285400.0
2007-11-23 09:30:00,15.21,15.24,15.0,15.02,113800.0,13.5988,13.6257,13.4111,13.429,113800.0
2007-11-23 09:35:00,15.03,15.11,15.02,15.03,40000.0,13.4379,13.5094,13.429,13.4379,40000.0
2007-11-23 09:40:00,15.03,15.12,15.03,15.09,28800.0,13.4379,13.5184,13.4379,13.4916,28800.0
2007-11-23 09:45:00,15.06,15.11,15.01,15.1,53200.0,13.4647,13.5094,13.42,13.5005,53200.0
2007-11-23 09:50:00,15.1,15.1,15.0,15.02,47000.0,13.5005,13.5005,13.4111,13.429,47000.0
2007-11-23 09:55:00,15.01,15.05,15.0,15.01,36000.0,13.42,13.4558,13.4111,13.42,36000.0
2007-11-23 10:00:00,15.01,15.02,14.98,14.98,48200.0,13.42,13.429,13.3932,13.3932,48200.0
2007-11-23 10:05:00,14.98,15.01,14.97,14.99,32000.0,13.3932,13.42,13.3843,13.4021,32000.0
2007-11-23 10:10:00,14.99,14.99,14.97,14.97,24400.0,13.4021,13.4021,13.3843,13.3843,24400.0
2007-11-23 10:15:00,14.97,15.02,14.97,15.02,26600.0,13.3843,13.429,13.3843,13.429,26600.0
2007-11-23 10:20:00,15.02,15.02,14.97,14.99,25600.0,13.429,13.429,13.3843,13.4021,25600.0
2007-11-23 10:25:00,14.99,15.02,14.98,15.01,30800.0,13.4021,13.429,13.3932,13.42,30800.0
2007-11-23 10:30:00,15.01,15.02,14.97,14.99,22200.0,13.42,13.429,13.3843,13.4021,22200.0
2007-11-23 10:35:00,14.99,15.02,14.98,14.98,24200.0,13.4021,13.429,13.3932,13.3932,24200.0
2007-11-23 10:40:00,14.99,14.99,14.97,14.97,23600.0,13.4021,13.4021,13.3843,13.3843,23600.0
2007-11-23 10:45:00,14.97,15.02,14.97,15.01,14000.0,13.3843,13.429,13.3843,13.42,14000.0
2007-11-23 10:50:00,15.01,15.05,15.01,15.04,16000.0,13.42,13.4558,13.42,13.4468,16000.0
2007-11-23 10:55:00,15.04,15.1,15.03,15.1,37600.0,13.4468,13.5005,13.4379,13.5005,37600.0
2007-11-23 11:00:00,15.1,15.11,15.08,15.08,21800.0,13.5005,13.5094,13.4826,13.4826,21800.0
2007-11-23 11:05:00,15.06,15.07,15.04,15.05,20000.0,13.4647,13.4737,13.4468,13.4558,20000.0
2007-11-23 11:10:00,15.05,15.06,15.04,15.06,16600.0,13.4558,13.4647,13.4468,13.4647,16600.0
2007-11-23 11:15:00,15.05,15.05,15.02,15.02,22200.0,13.4558,13.4558,13.429,13.429,22200.0
2007-11-23 11:20:00,15.01,15.03,14.97,14.97,60000.0,13.42,13.4379,13.3843,13.3843,60000.0
2007-11-23 11:25:00,14.98,15.01,14.98,15.0,5400.0,13.3932,13.42,13.3932,13.4111,5400.0
2007-11-23 11:30:00,15.0,15.1,14.99,15.1,16200.0,13.4111,13.5005,13.4021,13.5005,16200.0
2007-11-23 11:35:00,15.09,15.11,15.09,15.11,19200.0,13.4916,13.5094,13.4916,13.5094,19200.0
2007-11-23 11:40:00,15.11,15.15,15.11,15.15,19200.0,13.5094,13.5452,13.5094,13.5452,19200.0
2007-11-23 11:45:00,15.17,15.17,15.15,15.16,19400.0,13.5631,13.5631,13.5452,13.5541,19400.0
2007-11-23 11:50:00,15.15,15.17,15.15,15.17,14600.0,13.5452,13.5631,13.5452,13.5631,14600.0
2007-11-23 11:55:00,15.17,15.2,15.14,15.14,40400.0,13.5631,13.5899,13.5363,13.5363,40400.0
2007-11-23 12:00:00,15.15,15.15,15.13,15.15,32200.0,13.5452,13.5452,13.5273,13.5452,32200.0
2007-11-23 12:05:00,15.15,15.15,15.13,15.15,19400.0,13.5452,13.5452,13.5273,13.5452,19400.0
2007-11-23 12:10:00,15.15,15.21,15.15,15.2,59200.0,13.5452,13.5988,13.5452,13.5899,59200.0
2007-11-23 12:15:00,15.21,15.24,15.2,15.22,51800.0,13.5988,13.6257,13.5899,13.6078,51800.0
2007-11-23 12:20:00,15.22,15.24,15.2,15.2,31400.0,13.6078,13.6257,13.5899,13.5899,31400.0
2007-11-23 12:25:00,15.19,15.24,15.19,15.24,46400.0,13.581,13.6257,13.581,13.6257,46400.0
2007-11-23 12:30:00,15.24,15.27,15.24,15.25,69600.0,13.6257,13.6525,13.6257,13.6346,69600.0
2007-11-23 12:35:00,15.25,15.26,15.2,15.2,56800.0,13.6346,13.6435,13.5899,13.5899,56800.0
2007-11-23 12:40:00,15.19,15.27,15.19,15.27,51200.0,13.581,13.6525,13.581,13.6525,51200.0
2007-11-23 12:45:00,15.27,15.3,15.24,15.24,79800.0,13.6525,13.6793,13.6257,13.6257,79800.0
2007-11-23 12:50:00,15.24,15.24,15.17,15.19,82400.0,13.6257,13.6257,13.5631,13.581,82400.0
2007-11-23 12:55:00,15.18,15.22,15.15,15.22,74400.0,13.572,13.6078,13.5452,13.6078,74400.0
2007-11-26 09:30:00,15.03,15.33,15.03,15.12,104200.0,13.4379,13.7061,13.4379,13.5184,104200.0
2007-11-26 09:35:00,15.1,15.12,15.05,15.07,66000.0,13.5005,13.5184,13.4558,13.4737,66000.0
2007-11-26 09:40:00,15.07,15.17,15.06,15.16,52000.0,13.4737,13.5631,13.4647,13.5541,52000.0
2007-11-26 09:45:00,15.16,15.19,15.09,15.12,116200.0,13.5541,13.581,13.4916,13.5184,116200.0
2007-11-26 09:50:00,15.13,15.21,15.07,15.11,42000.0,13.5273,13.5988,13.4737,13.5094,42000.0
2007-11-26 09:55:00,15.11,15.17,15.1,15.17,97600.0,13.5094,13.5631,13.5005,13.5631,97600.0
2007-11-26 10:00:00,15.18,15.27,15.18,15.22,82400.0,13.572,13.6525,13.572,13.6078,82400.0
2007-11-26 10:05:00,15.23,15.29,15.23,15.24,37600.0,13.6167,13.6704,13.6167,13.6257,37600.0
2007-11-26 10:10:00,15.24,15.26,15.2,15.2,29000.0,13.6257,13.6435,13.5899,13.5899,29000.0
2007-11-26 10:15:00,15.2,15.22,15.2,15.22,39800.0,13.5899,13.6078,13.5899,13.6078,39800.0
2007-11-26 10:20:00,15.22,15.27,15.2,15.2,61200.0,13.6078,13.6525,13.5899,13.5899,61200.0
2007-11-26 10:25:00,15.2,15.22,15.17,15.17,41000.0,13.5899,13.6078,13.5631,13.5631,41000.0
2007-11-26 10:30:00,15.17,15.24,15.17,15.21,32600.0,13.5631,13.6257,13.5631,13.5988,32600.0
2007-11-26 10:35:00,15.21,15.26,15.21,15.26,38600.0,13.5988,13.6435,13.5988,13.6435,38600.0
2007-11-26 10:40:00,15.26,15.26,15.17,15.17,47400.0,13.6435,13.6435,13.5631,13.5631,47400.0
2007-11-26 10:45:00,15.18,15.24,15.18,15.24,54600.0,13.572,13.6257,13.572,13.6257,54600.0
2007-11-26 10:50:00,15.25,15.26,15.23,15.23,32400.0,13.6346,13.6435,13.6167,13.6167,32400.0
2007-11-26 10:55:00,15.23,15.23,15.2,15.2,39000.0,13.6167,13.6167,13.5899,13.5899,39000.0
2007-11-26 11:00:00,15.21,15.26,15.21,15.24,36200.0,13.5988,13.6435,13.5988,13.6257,36200.0
2007-11-26 11:05:00,15.25,15.28,15.22,15.22,41400.0,13.6346,13.6614,13.6078,13.6078,41400.0
2007-11-26 11:10:00,15.22,15.22,15.2,15.21,55600.0,13.6078,13.6078,13.5899,13.5988,55600.0
2007-11-26 11:15:00,15.21,15.22,15.2,15.21,60200.0,13.5988,13.6078,13.5899,13.5988,60200.0
2007-11-26 11:20:00,15.21,15.22,15.18,15.19,59000.0,13.5988,13.6078,13.572,13.581,59000.0
2007-11-26 11:25:00,15.18,15.24,15.18,15.18,42200.0,13.572,13.6257,13.572,13.572,42200.0
2007-11-26 11:30:00,15.18,15.22,15.18,15.21,26200.0,13.572,13.6078,13.572,13.5988,26200.0
2007-11-26 11:35:00,15.22,15.24,15.22,15.22,56400.0,13.6078,13.6257,13.6078,13.6078,56400.0
2007-11-26 11:40:00,15.22,15.22,15.18,15.19,29800.0,13.6078,13.6078,13.572,13.581,29800.0
2007-11-26 11:45:00,15.18,15.2,15.18,15.19,35000.0,13.572,13.5899,13.572,13.581,35000.0
2007-11-26 11:50:00,15.2,15.22,15.19,15.2,37600.0,13.5899,13.6078,13.581,13.5899,37600.0
2007-11-26 11:55:00,15.2,15.22,15.19,15.2,44400.0,13.5899,13.6078,13.581,13.5899,44400.0
2007-11-26 12:00:00,15.2,15.23,15.2,15.22,65400.0,13.5899,13.6167,13.5899,13.6078,65400.0
2007-11-26 12:05:00,15.22,15.22,15.21,15.21,30400.0,13.6078,13.6078,13.5988,13.5988,30400.0
2007-11-26 12:10:00,15.22,15.22,15.22,15.22,46000.0,13.6078,13.6078,13.6078,13.6078,46000.0
2007-11-26 12:15:00,15.22,15.22,15.2,15.21,53200.0,13.6078,13.6078,13.5899,13.5988,53200.0
2007-11-26 12:20:00,15.2,15.22,15.2,15.22,62200.0,13.5899,13.6078,13.5899,13.6078,62200.0
2007-11-26 12:25:00,15.23,15.28,15.23,15.28,28400.0,13.6167,13.6614,13.6167,13.6614,28400.0
2007-11-26 12:30:00,15.27,15.31,15.27,15.31,50800.0,13.6525,13.6882,13.6525,13.6882,50800.0
2007-11-26 12:35:00,15.31,15.35,15.31,15.31,89600.0,13.6882,13.724,13.6882,13.6882,89600.0
2007-11-26 12:40:00,15.31,15.35,15.3,15.35,45600.0,13.6882,13.724,13.6793,13.724,45600.0
2007-11-26 12:45:00,15.35,15.35,15.31,15.35,46800.0,13.724,13.724,13.6882,13.724,46800.0
2007-11-26 12:50:00,15.35,15.35,15.31,15.33,22200.0,13.724,13.724,13.6882,13.7061,22200.0
2007-11-26 12:55:00,15.33,15.35,15.33,15.34,18800.0,13.7061,13.724,13.7061,13.7151,18800.0
2007-11-26 13:00:00,15.34,15.36,15.3,15.31,47200.0,13.7151,13.733,13.6793,13.6882,47200.0
2007-11-26 13:05:00,15.31,15.32,15.3,15.31,40000.0,13.6882,13.6972,13.6793,13.6882,40000.0
2007-11-26 13:10:00,15.3,15.3,15.27,15.28,25000.0,13.6793,13.6793,13.6525,13.6614,25000.0
2007-11-26 13:15:00,15.28,15.28,15.25,15.25,26800.0,13.6614,13.6614,13.6346,13.6346,26800.0
2007-11-26 13:20:00,15.26,15.27,15.22,15.27,38600.0,13.6435,13.6525,13.6078,13.6525,38600.0
2007-11-26 13:25:00,15.26,15.26,15.24,15.25,40400.0,13.6435,13.6435,13.6257,13.6346,40400.0
2007-11-26 13:30:00,15.24,15.26,15.21,15.24,60600.0,13.6257,13.6435,13.5988,13.6257,60600.0
2007-11-26 13:35:00,15.24,15.31,15.23,15.3,33600.0,13.6257,13.6882,13.6167,13.6793,33600.0
2007-11-26 13:40:00,15.31,15.31,15.28,15.29,17000.0,13.6882,13.6882,13.6614,13.6704,17000.0
2007-11-26 13:45:00,15.27,15.27,15.19,15.21,34400.0,13.6525,13.6525,13.581,13.5988,34400.0
2007-11-26 13:50:00,15.21,15.21,15.14,15.15,57600.0,13.5988,13.5988,13.5363,13.5452,57600.0
2007-11-26 13:55:00,15.15,15.15,15.13,15.13,29600.0,13.5452,13.5452,13.5273,13.5273,29600.0
2007-11-26 14:00:00,15.14,15.17,15.11,15.15,66800.0,13.5363,13.5631,13.5094,13.5452,66800.0
2007-11-26 14:05:00,15.15,15.15,15.09,15.11,32600.0,13.5452,13.5452,13.4916,13.5094,32600.0
2007-11-26 14:10:00,15.1,15.11,15.06,15.11,70800.0,13.5005,13.5094,13.4647,13.5094,70800.0
2007-11-26 14:15:00,15.11,15.13,15.1,15.13,70400.0,13.5094,13.5273,13.5005,13.5273,70400.0
2007-11-26 14:20:00,15.12,15.15,15.1,15.11,40800.0,13.5184,13.5452,13.5005,13.5094,40800.0
2007-11-26 14:25:00,15.11,15.15,15.11,15.14,18000.0,13.5094,13.5452,13.5094,13.5363,18000.0
2007-11-26 14:30:00,15.13,15.17,15.13,15.13,42200.0,13.5273,13.5631,13.5273,13.5273,42200.0
2007-11-26 14:35:00,15.13,15.15,15.1,15.1,25600.0,13.5273,13.5452,13.5005,13.5005,25600.0
2007-11-26 14:40:00,15.1,15.12,15.09,15.1,69400.0,13.5005,13.5184,13.4916,13.5005,69400.0
2007-11-26 14:45:00,15.09,15.12,15.09,15.11,44800.0,13.4916,13.5184,13.4916,13.5094,44800.0
2007-11-26 14:50:00,15.1,15.16,15.1,15.1,42600.0,13.5005,13.5541,13.5005,13.5005,42600.0
2007-11-26 14:55:00,15.1,15.12,15.1,15.1,22200.0,13.5005,13.5184,13.5005,13.5005,22200.0
2007-11-26 15:00:00,15.1,15.11,15.08,15.08,60200.0,13.5005,13.5094,13.4826,13.4826,60200.0
2007-11-26 15:05:00,15.08,15.08,14.98,15.01,86200.0,13.4826,13.4826,13.3932,13.42,86200.0
2007-11-26 15:10:00,15.01,15.01,14.98,15.0,77000.0,13.42,13.42,13.3932,13.4111,77000.0
2007-11-26 15:15:00,15.01,15.03,15.0,15.01,53400.0,13.42,13.4379,13.4111,13.42,53400.0
2007-11-26 15:20:00,15.0,15.02,15.0,15.01,78600.0,13.4111,13.429,13.4111,13.42,78600.0
2007-11-26 15:25:00,15.01,15.02,15.0,15.01,51800.0,13.42,13.429,13.4111,13.42,51800.0
2007-11-26 15:30:00,15.01,15.03,15.01,15.03,50200.0,13.42,13.4379,13.42,13.4379,50200.0
2007-11-26 15:35:00,15.03,15.03,15.0,15.01,85600.0,13.4379,13.4379,13.4111,13.42,85600.0
2007-11-26 15:40:00,15.01,15.04,14.99,15.03,524400.0,13.42,13.4468,13.4021,13.4379,524400.0
2007-11-26 15:45:00,15.04,15.04,15.02,15.02,85600.0,13.4468,13.4468,13.429,13.429,85600.0
2007-11-26 15:50:00,15.02,15.02,14.88,14.88,199200.0,13.429,13.429,13.3038,13.3038,199200.0
2007-11-26 15:55:00,14.88,14.92,14.86,14.92,288800.0,13.3038,13.3396,13.2859,13.3396,288800.0
2007-11-27 09:30:00,15.18,15.2,14.78,14.78,115000.0,13.572,13.5899,13.2144,13.2144,115000.0
2007-11-27 09:35:00,14.77,14.94,14.77,14.92,148000.0,13.2054,13.3574,13.2054,13.3396,148000.0
2007-11-27 09:40:00,14.92,14.92,14.8,14.82,83800.0,13.3396,13.3396,13.2323,13.2502,83800.0
2007-11-27 09:45:00,14.83,14.89,14.83,14.88,58200.0,13.2591,13.3127,13.2591,13.3038,58200.0
2007-11-27 09:50:00,14.88,14.97,14.88,14.95,70400.0,13.3038,13.3843,13.3038,13.3664,70400.0
2007-11-27 09:55:00,14.95,15.06,14.95,15.05,72000.0,13.3664,13.4647,13.3664,13.4558,72000.0
2007-11-27 10:00:00,15.05,15.11,14.97,15.06,77200.0,13.4558,13.5094,13.3843,13.4647,77200.0
2007-11-27 10:05:00,15.06,15.08,14.94,14.97,55800.0,13.4647,13.4826,13.3574,13.3843,55800.0
2007-11-27 10:10:00,14.97,14.97,14.92,14.92,49800.0,13.3843,13.3843,13.3396,13.3396,49800.0
2007-11-27 10:15:00,14.93,14.97,14.91,14.96,33800.0,13.3485,13.3843,13.3306,13.3753,33800.0
2007-11-27 10:20:00,14.96,15.01,14.93,15.01,45800.0,13.3753,13.42,13.3485,13.42,45800.0
2007-11-27 10:25:00,15.01,15.05,15.01,15.04,57400.0,13.42,13.4558,13.42,13.4468,57400.0
2007-11-27 10:30:00,15.03,15.1,15.02,15.08,67800.0,13.4379,13.5005,13.429,13.4826,67800.0
2007-11-27 10:35:00,15.08,15.15,15.05,15.13,104200.0,13.4826,13.5452,13.4558,13.5273,104200.0
2007-11-27 10:40:00,15.14,15.2,15.11,15.11,61600.0,13.5363,13.5899,13.5094,13.5094,61600.0
2007-11-27 10:45:00,15.12,15.2,15.12,15.19,83000.0,13.5184,13.5899,13.5184,13.581,83000.0
2007-11-27 10:50:00,15.19,15.31,15.18,15.27,139400.0,13.581,13.6882,13.572,13.6525,139400.0
2007-11-27 10:55:00,15.28,15.36,15.27,15.3,124200.0,13.6614,13.733,13.6525,13.6793,124200.0
2007-11-27 11:00:00,15.3,15.31,15.28,15.28,108400.0,13.6793,13.6882,13.6614,13.6614,108400.0
2007-11-27 11:05:00,15.28,15.28,15.17,15.18,85600.0,13.6614,13.6614,13.5631,13.572,85600.0
2007-11-27 11:10:00,15.18,15.25,15.17,15.22,55000.0,13.572,13.6346,13.5631,13.6078,55000.0
2007-11-27 11:15:00,15.22,15.28,15.21,15.28,65800.0,13.6078,13.6614,13.5988,13.6614,65800.0
2007-11-27 11:20:00,15.28,15.28,15.19,15.19,55200.0,13.6614,13.6614,13.581,13.581,55200.0
2007-11-27 11:25:00,15.19,15.27,15.19,15.22,34000.0,13.581,13.6525,13.581,13.6078,34000.0
2007-11-27 11:30:00,15.22,15.27,15.22,15.26,32200.0,13.6078,13.6525,13.6078,13.6435,32200.0
2007-11-27 11:35:00,15.27,15.3,15.26,15.27,65000.0,13.6525,13.6793,13.6435,13.6525,65000.0
2007-11-27 11:40:00,15.27,15.28,15.24,15.25,44400.0,13.6525,13.6614,13.6257,13.6346,44400.0
2007-11-27 11:45:00,15.24,15.27,15.22,15.27,68000.0,13.6257,13.6525,13.6078,13.6525,68000.0
2007-11-27 11:50:00,15.27,15.28,15.2,15.2,66200.0,13.6525,13.6614,13.5899,13.5899,66200.0
2007-11-27 11:55:00,15.2,15.24,15.19,15.22,49000.0,13.5899,13.6257,13.581,13.6078,49000.0
2007-11-27 12:00:00,15.22,15.24,15.21,15.21,48000.0,13.6078,13.6257,13.5988,13.5988,48000.0
2007-11-27 12:05:00,15.21,15.22,15.17,15.18,62400.0,13.5988,13.6078,13.5631,13.572,62400.0
2007-11-27 12:10:00,15.18,15.18,15.13,15.13,33600.0,13.572,13.572,13.5273,13.5273,33600.0
2007-11-27 12:15:00,15.14,15.14,15.12,15.13,30800.0,13.5363,13.5363,13.5184,13.5273,30800.0
2007-11-27 12:20:00,15.13,15.13,15.12,15.12,39600.0,13.5273,13.5273,13.5184,13.5184,39600.0
2007-11-27 12:25:00,15.12,15.14,15.12,15.13,15800.0,13.5184,13.5363,13.5184,13.5273,15800.0
2007-11-27 12:30:00,15.13,15.21,15.13,15.2,37200.0,13.5273,13.5988,13.5273,13.5899,37200.0
2007-11-27 12:35:00,15.19,15.24,15.19,15.22,21600.0,13.581,13.6257,13.581,13.6078,21600.0
2007-11-27 12:40:00,15.22,15.22,15.2,15.2,54600.0,13.6078,13.6078,13.5899,13.5899,54600.0
2007-11-27 12:45:00,15.21,15.24,15.2,15.22,34600.0,13.5988,13.6257,13.5899,13.6078,34600.0
2007-11-27 12:50:00,15.23,15.24,15.22,15.24,30000.0,13.6167,13.6257,13.6078,13.6257,30000.0
2007-11-27 12:55:00,15.24,15.24,15.19,15.2,26600.0,13.6257,13.6257,13.581,13.5899,26600.0
2007-11-27 13:00:00,15.2,15.21,15.19,15.19,30600.0,13.5899,13.5988,13.581,13.581,30600.0
2007-11-27 13:05:00,15.19,15.21,15.19,15.21,41600.0,13.581,13.5988,13.581,13.5988,41600.0
2007-11-27 13:10:00,15.21,15.25,15.21,15.22,43200.0,13.5988,13.6346,13.5988,13.6078,43200.0
2007-11-27 13:15:00,15.22,15.24,15.22,15.24,45400.0,13.6078,13.6257,13.6078,13.6257,45400.0
2007-11-27 13:20:00,15.23,15.3,15.22,15.29,67200.0,13.6167,13.6793,13.6078,13.6704,67200.0
2007-11-27 13:25:00,15.29,15.31,15.26,15.27,77800.0,13.6704,13.6882,13.6435,13.6525,77800.0
2007-11-27 13:30:00,15.27,15.27,15.22,15.24,77800.0,13.6525,13.6525,13.6078,13.6257,77800.0
2007-11-27 13:35:00,15.23,15.26,15.22,15.25,77800.0,13.6167,13.6435,13.6078,13.6346,77800.0
2007-11-27 13:40:00,15.25,15.25,15.21,15.24,70800.0,13.6346,13.6346,13.5988,13.6257,70800.0
2007-11-27 13:45:00,15.24,15.24,15.21,15.21,23200.0,13.6257,13.6257,13.5988,13.5988,23200.0
2007-11-27 13:50:00,15.2,15.2,15.13,15.13,70200.0,13.5899,13.5899,13.5273,13.5273,70200.0
2007-11-27 13:55:00,15.13,15.13,15.11,15.13,44000.0,13.5273,13.5273,13.5094,13.5273,44000.0
2007-11-27 14:00:00,15.13,15.13,15.05,15.05,62400.0,13.5273,13.5273,13.4558,13.4558,62400.0
2007-11-27 14:05:00,15.05,15.09,15.05,15.08,42600.0,13.4558,13.4916,13.4558,13.4826,42600.0
2007-11-27 14:10:00,15.08,15.14,15.08,15.13,37400.0,13.4826,13.5363,13.4826,13.5273,37400.0
2007-11-27 14:15:00,15.13,15.17,15.13,15.17,39800.0,13.5273,13.5631,13.5273,13.5631,39800.0
2007-11-27 14:20:00,15.17,15.17,15.13,15.14,50200.0,13.5631,13.5631,13.5273,13.5363,50200.0
2007-11-27 14:25:00,15.13,15.17,15.12,15.15,41800.0,13.5273,13.5631,13.5184,13.5452,41800.0
2007-11-27 14:30:00,15.13,15.15,15.11,15.12,69200.0,13.5273,13.5452,13.5094,13.5184,69200.0
2007-11-27 14:35:00,15.11,15.12,15.04,15.06,165600.0,13.5094,13.5184,13.4468,13.4647,165600.0
2007-11-27 14:40:00,15.07,15.1,15.0,15.01,90400.0,13.4737,13.5005,13.4111,13.42,90400.0
2007-11-27 14:45:00,15.01,15.07,15.0,15.03,54200.0,13.42,13.4737,13.4111,13.4379,54200.0
2007-11-27 14:50:00,15.04,15.07,15.03,15.06,47400.0,13.4468,13.4737,13.4379,13.4647,47400.0
2007-11-27 14:55:00,15.06,15.1,15.04,15.08,46200.0,13.4647,13.5005,13.4468,13.4826,46200.0
2007-11-27 15:00:00,15.08,15.12,15.03,15.05,51600.0,13.4826,13.5184,13.4379,13.4558,51600.0
2007-11-27 15:05:00,15.05,15.06,15.0,15.02,101000.0,13.4558,13.4647,13.4111,13.429,101000.0
2007-11-27 15:10:00,15.03,15.13,15.03,15.1,76600.0,13.4379,13.5273,13.4379,13.5005,76600.0
2007-11-27 15:15:00,15.1,15.13,15.09,15.11,61600.0,13.5005,13.5273,13.4916,13.5094,61600.0
2007-11-27 15:20:00,15.11,15.16,15.1,15.14,82600.0,13.5094,13.5541,13.5005,13.5363,82600.0
2007-11-27 15:25:00,15.14,15.14,15.05,15.08,111600.0,13.5363,13.5363,13.4558,13.4826,111600.0
2007-11-27 15:30:00,15.09,15.18,15.07,15.16,78400.0,13.4916,13.572,13.4737,13.5541,78400.0
2007-11-27 15:35:00,15.16,15.24,15.15,15.2,102400.0,13.5541,13.6257,13.5452,13.5899,102400.0
2007-11-27 15:40:00,15.19,15.22,15.16,15.17,80400.0,13.581,13.6078,13.5541,13.5631,80400.0
2007-11-27 15:45:00,15.17,15.19,15.13,15.18,107000.0,13.5631,13.581,13.5273,13.572,107000.0
2007-11-27 15:50:00,15.18,15.23,15.18,15.22,95000.0,13.572,13.6167,13.572,13.6078,95000.0
2007-11-27 15:55:00,15.22,15.25,15.17,15.2,178800.0,13.6078,13.6346,13.5631,13.5899,178800.0
2007-11-28 09:30:00,15.4,15.96,15.27,15.85,395400.0,13.7687,14.2694,13.6525,14.171,395400.0
2007-11-28 09:35:00,15.84,15.87,15.74,15.74,133200.0,14.1621,14.1889,14.0727,14.0727,133200.0
2007-11-28 09:40:00,15.74,15.74,15.62,15.62,90600.0,14.0727,14.0727,13.9654,13.9654,90600.0
2007-11-28 09:45:00,15.62,15.73,15.57,15.7,73200.0,13.9654,14.0638,13.9207,14.0369,73200.0
2007-11-28 09:50:00,15.71,15.74,15.63,15.65,87400.0,14.0459,14.0727,13.9744,13.9922,87400.0
2007-11-28 09:55:00,15.67,15.74,15.65,15.7,66600.0,14.0101,14.0727,13.9922,14.0369,66600.0
2007-11-28 10:00:00,15.71,15.71,15.65,15.67,64400.0,14.0459,14.0459,13.9922,14.0101,64400.0
2007-11-28 10:05:00,15.67,15.68,15.6,15.61,85200.0,14.0101,14.0191,13.9475,13.9565,85200.0
2007-11-28 10:10:00,15.61,15.65,15.58,15.58,53400.0,13.9565,13.9922,13.9296,13.9296,53400.0
2007-11-28 10:15:00,15.58,15.69,15.58,15.69,95600.0,13.9296,14.028,13.9296,14.028,95600.0
2007-11-28 10:20:00,15.69,15.8,15.69,15.77,112400.0,14.028,14.1263,14.028,14.0995,112400.0
2007-11-28 10:25:00,15.77,15.9,15.77,15.89,147000.0,14.0995,14.2158,14.0995,14.2068,147000.0
2007-11-28 10:30:00,15.89,16.02,15.88,15.93,280000.0,14.2068,14.323,14.1979,14.2426,280000.0
2007-11-28 10:35:00,15.92,15.99,15.84,15.97,199200.0,14.2336,14.2962,14.1621,14.2783,199200.0
2007-11-28 10:40:00,15.97,16.13,15.94,16.13,268800.0,14.2783,14.4214,14.2515,14.4214,268800.0
2007-11-28 10:45:00,16.14,16.2,16.11,16.14,205000.0,14.4303,14.484,14.4035,14.4303,205000.0
2007-11-28 10:50:00,16.14,16.18,16.13,16.17,282800.0,14.4303,14.4661,14.4214,14.4571,282800.0
2007-11-28 10:55:00,16.18,16.25,16.17,16.25,177200.0,14.4661,14.5287,14.4571,14.5287,177200.0
2007-11-28 11:00:00,16.25,16.33,16.25,16.25,114600.0,14.5287,14.6002,14.5287,14.5287,114600.0
2007-11-28 11:05:00,16.25,16.28,16.18,16.2,206000.0,14.5287,14.5555,14.4661,14.484,206000.0
2007-11-28 11:10:00,16.2,16.24,16.19,16.19,67800.0,14.484,14.5197,14.475,14.475,67800.0
2007-11-28 11:15:00,16.18,16.19,16.11,16.12,106800.0,14.4661,14.475,14.4035,14.4124,106800.0
2007-11-28 11:20:00,16.11,16.18,16.06,16.11,225200.0,14.4035,14.4661,14.3588,14.4035,225200.0
2007-11-28 11:25:00,16.11,16.12,16.09,16.11,55000.0,14.4035,14.4124,14.3856,14.4035,55000.0
2007-11-28 11:30:00,16.11,16.16,16.11,16.11,85200.0,14.4035,14.4482,14.4035,14.4035,85200.0
2007-11-28 11:35:00,16.12,16.12,16.02,16.02,76400.0,14.4124,14.4124,14.323,14.323,76400.0
2007-11-28 11:40:00,16.02,16.09,16.0,16.08,89800.0,14.323,14.3856,14.3052,14.3767,89800.0
2007-11-28 11:45:00,16.08,16.08,16.0,16.04,109600.0,14.3767,14.3767,14.3052,14.3409,109600.0
2007-11-28 11:50:00,16.04,16.1,16.03,16.1,72000.0,14.3409,14.3946,14.332,14.3946,72000.0
2007-11-28 11:55:00,16.09,16.13,16.05,16.13,93400.0,14.3856,14.4214,14.3499,14.4214,93400.0
2007-11-28 12:00:00,16.12,16.16,16.11,16.14,52200.0,14.4124,14.4482,14.4035,14.4303,52200.0
2007-11-28 12:05:00,16.14,16.18,16.11,16.13,162600.0,14.4303,14.4661,14.4035,14.4214,162600.0
2007-11-28 12:10:00,16.12,16.14,16.12,16.13,66200.0,14.4124,14.4303,14.4124,14.4214,66200.0
2007-11-28 12:15:00,16.13,16.16,16.13,16.14,55600.0,14.4214,14.4482,14.4214,14.4303,55600.0
2007-11-28 12:20:00,16.14,16.15,16.13,16.14,402600.0,14.4303,14.4393,14.4214,14.4303,402600.0
2007-11-28 12:25:00,16.14,16.16,16.11,16.11,96400.0,14.4303,14.4482,14.4035,14.4035,96400.0
2007-11-28 12:30:00,16.11,16.13,16.1,16.13,236400.0,14.4035,14.4214,14.3946,14.4214,236400.0
2007-11-28 12:35:00,16.13,16.14,16.1,16.1,91000.0,14.4214,14.4303,14.3946,14.3946,91000.0
2007-11-28 12:40:00,16.1,16.1,16.04,16.04,47000.0,14.3946,14.3946,14.3409,14.3409,47000.0
2007-11-28 12:45:00,16.04,16.05,16.03,16.05,80400.0,14.3409,14.3499,14.332,14.3499,80400.0
2007-11-28 12:50:00,16.05,16.05,16.04,16.04,52000.0,14.3499,14.3499,14.3409,14.3409,52000.0
2007-11-28 12:55:00,16.04,16.04,16.03,16.03,67000.0,14.3409,14.3409,14.332,14.332,67000.0
2007-11-28 13:00:00,16.03,16.05,16.03,16.04,54200.0,14.332,14.3499,14.332,14.3409,54200.0
2007-11-28 13:05:00,16.04,16.04,16.03,16.03,72800.0,14.3409,14.3409,14.332,14.332,72800.0
2007-11-28 13:10:00,16.03,16.09,16.03,16.06,110000.0,14.332,14.3856,14.332,14.3588,110000.0
2007-11-28 13:15:00,16.06,16.19,16.06,16.18,114000.0,14.3588,14.475,14.3588,14.4661,114000.0
2007-11-28 13:20:00,16.18,16.18,16.16,16.17,53200.0,14.4661,14.4661,14.4482,14.4571,53200.0
2007-11-28 13:25:00,16.17,16.17,16.13,16.14,54600.0,14.4571,14.4571,14.4214,14.4303,54600.0
2007-11-28 13:30:00,16.14,16.18,16.14,16.18,90400.0,14.4303,14.4661,14.4303,14.4661,90400.0
2007-11-28 13:35:00,16.18,16.2,16.17,16.2,82400.0,14.4661,14.484,14.4571,14.484,82400.0
2007-11-28 13:40:00,16.2,16.21,16.18,16.19,65800.0,14.484,14.4929,14.4661,14.475,65800.0
2007-11-28 13:45:00,16.2,16.24,16.18,16.23,107600.0,14.484,14.5197,14.4661,14.5108,107600.0
2007-11-28 13:50:00,16.23,16.28,16.23,16.27,105600.0,14.5108,14.5555,14.5108,14.5466,105600.0
2007-11-28 13:55:00,16.27,16.34,16.26,16.33,158400.0,14.5466,14.6091,14.5376,14.6002,158400.0
2007-11-28 14:00:00,16.33,16.35,16.27,16.29,133200.0,14.6002,14.6181,14.5466,14.5644,133200.0
2007-11-28 14:05:00,16.29,16.3,16.22,16.25,95000.0,14.5644,14.5734,14.5019,14.5287,95000.0
2007-11-28 14:10:00,16.26,16.3,16.24,16.28,61400.0,14.5376,14.5734,14.5197,14.5555,61400.0
2007-11-28 14:15:00,16.28,16.3,16.28,16.28,65800.0,14.5555,14.5734,14.5555,14.5555,65800.0
2007-11-28 14:20:00,16.28,16.28,16.25,16.25,62400.0,14.5555,14.5555,14.5287,14.5287,62400.0
2007-11-28 14:25:00,16.25,16.25,16.2,16.2,86800.0,14.5287,14.5287,14.484,14.484,86800.0
2007-11-28 14:30:00,16.2,16.2,16.18,16.2,48000.0,14.484,14.484,14.4661,14.484,48000.0
2007-11-28 14:35:00,16.2,16.22,16.19,16.2,68200.0,14.484,14.5019,14.475,14.484,68200.0
2007-11-28 14:40:00,16.2,16.2,16.16,16.17,76600.0,14.484,14.484,14.4482,14.4571,76600.0
2007-11-28 14:45:00,16.17,16.18,16.16,16.18,126600.0,14.4571,14.4661,14.4482,14.4661,126600.0
2007-11-28 14:50:00,16.18,16.21,16.18,16.18,75200.0,14.4661,14.4929,14.4661,14.4661,75200.0
2007-11-28 14:55:00,16.18,16.19,16.17,16.19,59400.0,14.4661,14.475,14.4571,14.475,59400.0
2007-11-28 15:00:00,16.18,16.22,16.18,16.21,43800.0,14.4661,14.5019,14.4661,14.4929,43800.0
2007-11-28 15:05:00,16.21,16.27,16.21,16.26,112200.0,14.4929,14.5466,14.4929,14.5376,112200.0
2007-11-28 15:10:00,16.27,16.3,16.24,16.29,98200.0,14.5466,14.5734,14.5197,14.5644,98200.0
2007-11-28 15:15:00,16.29,16.32,16.28,16.31,108400.0,14.5644,14.5913,14.5555,14.5823,108400.0
2007-11-28 15:20:00,16.3,16.32,16.27,16.27,116400.0,14.5734,14.5913,14.5466,14.5466,116400.0
2007-11-28 15:25:00,16.27,16.28,16.25,16.27,92800.0,14.5466,14.5555,14.5287,14.5466,92800.0
2007-11-28 15:30:00,16.27,16.27,16.25,16.26,133800.0,14.5466,14.5466,14.5287,14.5376,133800.0
2007-11-28 15:35:00,16.26,16.32,16.25,16.31,143200.0,14.5376,14.5913,14.5287,14.5823,143200.0
2007-11-28 15:40:00,16.31,16.32,16.25,16.25,174200.0,14.5823,14.5913,14.5287,14.5287,174200.0
2007-11-28 15:45:00,16.25,16.25,16.23,16.23,205600.0,14.5287,14.5287,14.5108,14.5108,205600.0
2007-11-28 15:50:00,16.23,16.25,16.23,16.24,150600.0,14.5108,14.5287,14.5108,14.5197,150600.0
2007-11-28 15:55:00,16.24,16.3,16.24,16.27,216800.0,14.5197,14.5734,14.5197,14.5466,216800.0
2007-11-29 09:30:00,16.13,16.27,16.02,16.04,124600.0,14.4214,14.5466,14.323,14.3409,124600.0
2007-11-29 09:35:00,16.05,16.14,16.03,16.11,225200.0,14.3499,14.4303,14.332,14.4035,225200.0
2007-11-29 09:40:00,16.12,16.2,16.04,16.15,250200.0,14.4124,14.484,14.3409,14.4393,250200.0
2007-11-29 09:45:00,16.16,16.16,16.05,16.07,72600.0,14.4482,14.4482,14.3499,14.3677,72600.0
2007-11-29 09:50:00,16.07,16.08,16.0,16.02,93200.0,14.3677,14.3767,14.3052,14.323,93200.0
2007-11-29 09:55:00,16.02,16.03,15.97,15.99,109800.0,14.323,14.332,14.2783,14.2962,109800.0
2007-11-29 10:00:00,15.98,16.0,15.9,15.9,132000.0,14.2873,14.3052,14.2158,14.2158,132000.0
2007-11-29 10:05:00,15.9,15.96,15.88,15.9,70400.0,14.2158,14.2694,14.1979,14.2158,70400.0
2007-11-29 10:10:00,15.89,15.92,15.88,15.92,49800.0,14.2068,14.2336,14.1979,14.2336,49800.0
2007-11-29 10:15:00,15.93,15.98,15.91,15.97,81400.0,14.2426,14.2873,14.2247,14.2783,81400.0
2007-11-29 10:20:00,15.97,15.97,15.94,15.96,58000.0,14.2783,14.2783,14.2515,14.2694,58000.0
2007-11-29 10:25:00,15.96,16.0,15.95,15.96,111800.0,14.2694,14.3052,14.2605,14.2694,111800.0
2007-11-29 10:30:00,15.96,16.0,15.94,15.99,73800.0,14.2694,14.3052,14.2515,14.2962,73800.0
2007-11-29 10:35:00,15.98,16.0,15.97,15.99,40800.0,14.2873,14.3052,14.2783,14.2962,40800.0
2007-11-29 10:40:00,15.99,16.0,15.99,15.99,38200.0,14.2962,14.3052,14.2962,14.2962,38200.0
2007-11-29 10:45:00,15.99,16.0,15.94,15.96,42400.0,14.2962,14.3052,14.2515,14.2694,42400.0
2007-11-29 10:50:00,15.95,15.96,15.92,15.95,33200.0,14.2605,14.2694,14.2336,14.2605,33200.0
2007-11-29 10:55:00,15.96,15.98,15.95,15.95,36000.0,14.2694,14.2873,14.2605,14.2605,36000.0
2007-11-29 11:00:00,15.95,15.96,15.9,15.93,63400.0,14.2605,14.2694,14.2158,14.2426,63400.0
2007-11-29 11:05:00,15.93,15.98,15.93,15.97,69400.0,14.2426,14.2873,14.2426,14.2783,69400.0
2007-11-29 11:10:00,15.97,16.04,15.97,16.02,76000.0,14.2783,14.3409,14.2783,14.323,76000.0
2007-11-29 11:15:00,16.02,16.05,15.99,16.03,51000.0,14.323,14.3499,14.2962,14.332,51000.0
2007-11-29 11:20:00,16.03,16.03,15.97,15.99,52400.0,14.332,14.332,14.2783,14.2962,52400.0
2007-11-29 11:25:00,15.99,16.02,15.99,16.0,26000.0,14.2962,14.323,14.2962,14.3052,26000.0
2007-11-29 11:30:00,16.0,16.07,16.0,16.04,91600.0,14.3052,14.3677,14.3052,14.3409,91600.0
2007-11-29 11:35:00,16.04,16.05,16.02,16.03,40200.0,14.3409,14.3499,14.323,14.332,40200.0
2007-11-29 11:40:00,16.02,16.02,15.99,16.0,209200.0,14.323,14.323,14.2962,14.3052,209200.0
2007-11-29 11:45:00,16.0,16.06,15.99,16.05,31600.0,14.3052,14.3588,14.2962,14.3499,31600.0
2007-11-29 11:50:00,16.04,16.04,15.99,15.99,22200.0,14.3409,14.3409,14.2962,14.2962,22200.0
2007-11-29 11:55:00,15.99,16.01,15.99,16.0,34600.0,14.2962,14.3141,14.2962,14.3052,34600.0
2007-11-29 12:00:00,15.99,16.01,15.97,16.0,189200.0,14.2962,14.3141,14.2783,14.3052,189200.0
2007-11-29 12:05:00,16.0,16.02,16.0,16.02,30400.0,14.3052,14.323,14.3052,14.323,30400.0
2007-11-29 12:10:00,16.0,16.02,15.99,15.99,26400.0,14.3052,14.323,14.2962,14.2962,26400.0
2007-11-29 12:15:00,15.99,16.0,15.99,16.0,31200.0,14.2962,14.3052,14.2962,14.3052,31200.0
2007-11-29 12:20:00,16.0,16.0,15.97,15.98,30800.0,14.3052,14.3052,14.2783,14.2873,30800.0
2007-11-29 12:25:00,15.97,16.0,15.97,15.99,28600.0,14.2783,14.3052,14.2783,14.2962,28600.0
2007-11-29 12:30:00,15.99,16.0,15.99,15.99,11600.0,14.2962,14.3052,14.2962,14.2962,11600.0
2007-11-29 12:35:00,15.99,16.0,15.99,15.99,64400.0,14.2962,14.3052,14.2962,14.2962,64400.0
2007-11-29 12:40:00,15.99,16.0,15.99,16.0,16800.0,14.2962,14.3052,14.2962,14.3052,16800.0
2007-11-29 12:45:00,15.99,15.99,15.92,15.92,38600.0,14.2962,14.2962,14.2336,14.2336,38600.0
2007-11-29 12:50:00,15.92,15.92,15.85,15.87,111400.0,14.2336,14.2336,14.171,14.1889,111400.0
2007-11-29 12:55:00,15.87,15.91,15.84,15.88,140800.0,14.1889,14.2247,14.1621,14.1979,140800.0
2007-11-29 13:00:00,15.88,15.88,15.84,15.84,40200.0,14.1979,14.1979,14.1621,14.1621,40200.0
2007-11-29 13:05:00,15.84,15.86,15.8,15.86,66400.0,14.1621,14.18,14.1263,14.18,66400.0
2007-11-29 13:10:00,15.86,15.9,15.85,15.9,31800.0,14.18,14.2158,14.171,14.2158,31800.0
2007-11-29 13:15:00,15.9,15.92,15.9,15.92,40800.0,14.2158,14.2336,14.2158,14.2336,40800.0
2007-11-29 13:20:00,15.92,15.94,15.9,15.91,57600.0,14.2336,14.2515,14.2158,14.2247,57600.0
2007-11-29 13:25:00,15.9,15.9,15.85,15.88,45000.0,14.2158,14.2158,14.171,14.1979,45000.0
2007-11-29 13:30:00,15.88,15.88,15.84,15.85,67800.0,14.1979,14.1979,14.1621,14.171,67800.0
2007-11-29 13:35:00,15.85,15.88,15.84,15.86,24000.0,14.171,14.1979,14.1621,14.18,24000.0
2007-11-29 13:40:00,15.84,15.85,15.8,15.8,114600.0,14.1621,14.171,14.1263,14.1263,114600.0
2007-11-29 13:45:00,15.8,15.83,15.75,15.81,82000.0,14.1263,14.1532,14.0816,14.1353,82000.0
2007-11-29 13:50:00,15.82,15.88,15.81,15.84,133600.0,14.1442,14.1979,14.1353,14.1621,133600.0
2007-11-29 13:55:00,15.84,15.87,15.84,15.86,25400.0,14.1621,14.1889,14.1621,14.18,25400.0
2007-11-29 14:00:00,15.85,15.88,15.84,15.87,55800.0,14.171,14.1979,14.1621,14.1889,55800.0
2007-11-29 14:05:00,15.87,15.91,15.87,15.9,71200.0,14.1889,14.2247,14.1889,14.2158,71200.0
2007-11-29 14:10:00,15.91,15.92,15.88,15.88,43200.0,14.2247,14.2336,14.1979,14.1979,43200.0
2007-11-29 14:15:00,15.89,15.91,15.88,15.88,59000.0,14.2068,14.2247,14.1979,14.1979,59000.0
2007-11-29 14:20:00,15.88,15.88,15.87,15.88,62200.0,14.1979,14.1979,14.1889,14.1979,62200.0
2007-11-29 14:25:00,15.88,15.89,15.87,15.89,54400.0,14.1979,14.2068,14.1889,14.2068,54400.0
2007-11-29 14:30:00,15.88,15.89,15.82,15.82,87000.0,14.1979,14.2068,14.1442,14.1442,87000.0
2007-11-29 14:35:00,15.82,15.87,15.82,15.85,72600.0,14.1442,14.1889,14.1442,14.171,72600.0
2007-11-29 14:40:00,15.85,15.85,15.81,15.83,124000.0,14.171,14.171,14.1353,14.1532,124000.0
2007-11-29 14:45:00,15.83,15.84,15.8,15.81,115000.0,14.1532,14.1621,14.1263,14.1353,115000.0
2007-11-29 14:50:00,15.81,15.81,15.79,15.81,58400.0,14.1353,14.1353,14.1174,14.1353,58400.0
2007-11-29 14:55:00,15.8,15.83,15.79,15.82,45400.0,14.1263,14.1532,14.1174,14.1442,45400.0
2007-11-29 15:00:00,15.83,15.86,15.83,15.84,64200.0,14.1532,14.18,14.1532,14.1621,64200.0
2007-11-29 15:05:00,15.84,15.87,15.84,15.84,49400.0,14.1621,14.1889,14.1621,14.1621,49400.0
2007-11-29 15:10:00,15.85,15.85,15.77,15.79,103600.0,14.171,14.171,14.0995,14.1174,103600.0
2007-11-29 15:15:00,15.79,15.85,15.78,15.85,72000.0,14.1174,14.171,14.1085,14.171,72000.0
2007-11-29 15:20:00,15.84,15.85,15.79,15.8,58400.0,14.1621,14.171,14.1174,14.1263,58400.0
2007-11-29 15:25:00,15.8,15.82,15.78,15.81,69800.0,14.1263,14.1442,14.1085,14.1353,69800.0
2007-11-29 15:30:00,15.81,15.81,15.75,15.77,121400.0,14.1353,14.1353,14.0816,14.0995,121400.0
2007-11-29 15:35:00,15.77,15.81,15.77,15.78,90000.0,14.0995,14.1353,14.0995,14.1085,90000.0
2007-11-29 15:40:00,15.78,15.81,15.74,15.81,139400.0,14.1085,14.1353,14.0727,14.1353,139400.0
2007-11-29 15:45:00,15.81,15.84,15.78,15.8,181800.0,14.1353,14.1621,14.1085,14.1263,181800.0
2007-11-29 15:50:00,15.8,15.8,15.75,15.76,153800.0,14.1263,14.1263,14.0816,14.0906,153800.0
2007-11-29 15:55:00,15.76,15.79,15.74,15.79,268200.0,14.0906,14.1174,14.0727,14.1174,268200.0
2007-11-30 09:30:00,16.07,16.23,16.07,16.18,112200.0,14.3677,14.5108,14.3677,14.4661,112200.0
2007-11-30 09:35:00,16.18,16.2,16.11,16.13,66400.0,14.4661,14.484,14.4035,14.4214,66400.0
2007-11-30 09:40:00,16.13,16.14,16.09,16.1,70800.0,14.4214,14.4303,14.3856,14.3946,70800.0
2007-11-30 09:45:00,16.11,16.13,16.09,16.13,75400.0,14.4035,14.4214,14.3856,14.4214,75400.0
2007-11-30 09:50:00,16.13,16.13,15.99,15.99,64600.0,14.4214,14.4214,14.2962,14.2962,64600.0
2007-11-30 09:55:00,15.99,16.01,15.92,15.93,90800.0,14.2962,14.3141,14.2336,14.2426,90800.0
2007-11-30 10:00:00,15.93,15.95,15.86,15.87,114800.0,14.2426,14.2605,14.18,14.1889,114800.0
2007-11-30 10:05:00,15.87,15.88,15.81,15.87,44000.0,14.1889,14.1979,14.1353,14.1889,44000.0
2007-11-30 10:10:00,15.87,15.87,15.79,15.81,42000.0,14.1889,14.1889,14.1174,14.1353,42000.0
2007-11-30 10:15:00,15.81,15.84,15.79,15.84,51800.0,14.1353,14.1621,14.1174,14.1621,51800.0
2007-11-30 10:20:00,15.84,15.84,15.74,15.74,155800.0,14.1621,14.1621,14.0727,14.0727,155800.0
2007-11-30 10:25:00,15.75,15.81,15.74,15.79,61400.0,14.0816,14.1353,14.0727,14.1174,61400.0
2007-11-30 10:30:00,15.8,15.81,15.74,15.78,139400.0,14.1263,14.1353,14.0727,14.1085,139400.0
2007-11-30 10:35:00,15.77,15.77,15.74,15.77,106200.0,14.0995,14.0995,14.0727,14.0995,106200.0
2007-11-30 10:40:00,15.76,15.78,15.74,15.76,47400.0,14.0906,14.1085,14.0727,14.0906,47400.0
2007-11-30 10:45:00,15.76,15.76,15.75,15.76,24800.0,14.0906,14.0906,14.0816,14.0906,24800.0
2007-11-30 10:50:00,15.76,15.78,15.72,15.78,32400.0,14.0906,14.1085,14.0548,14.1085,32400.0
2007-11-30 10:55:00,15.78,15.84,15.77,15.81,81400.0,14.1085,14.1621,14.0995,14.1353,81400.0
2007-11-30 11:00:00,15.81,15.83,15.77,15.77,82400.0,14.1353,14.1532,14.0995,14.0995,82400.0
2007-11-30 11:05:00,15.77,15.8,15.74,15.74,76600.0,14.0995,14.1263,14.0727,14.0727,76600.0
2007-11-30 11:10:00,15.74,15.76,15.71,15.71,116400.0,14.0727,14.0906,14.0459,14.0459,116400.0
2007-11-30 11:15:00,15.72,15.72,15.63,15.64,112200.0,14.0548,14.0548,13.9744,13.9833,112200.0
2007-11-30 11:20:00,15.63,15.64,15.61,15.63,116800.0,13.9744,13.9833,13.9565,13.9744,116800.0
2007-11-30 11:25:00,15.63,15.65,15.63,15.65,66600.0,13.9744,13.9922,13.9744,13.9922,66600.0
2007-11-30 11:30:00,15.65,15.66,15.62,15.65,111600.0,13.9922,14.0012,13.9654,13.9922,111600.0
2007-11-30 11:35:00,15.65,15.65,15.63,15.63,83800.0,13.9922,13.9922,13.9744,13.9744,83800.0
2007-11-30 11:40:00,15.63,15.69,15.63,15.67,60800.0,13.9744,14.028,13.9744,14.0101,60800.0
2007-11-30 11:45:00,15.67,15.68,15.65,15.68,53600.0,14.0101,14.0191,13.9922,14.0191,53600.0
2007-11-30 11:50:00,15.68,15.71,15.67,15.68,86600.0,14.0191,14.0459,14.0101,14.0191,86600.0
2007-11-30 11:55:00,15.68,15.72,15.68,15.72,49800.0,14.0191,14.0548,14.0191,14.0548,49800.0
2007-11-30 12:00:00,15.72,15.72,15.7,15.72,41000.0,14.0548,14.0548,14.0369,14.0548,41000.0
2007-11-30 12:05:00,15.72,15.72,15.69,15.7,30600.0,14.0548,14.0548,14.028,14.0369,30600.0
2007-11-30 12:10:00,15.7,15.72,15.69,15.7,43200.0,14.0369,14.0548,14.028,14.0369,43200.0
2007-11-30 12:15:00,15.7,15.71,15.67,15.69,46200.0,14.0369,14.0459,14.0101,14.028,46200.0
2007-11-30 12:20:00,15.69,15.69,15.63,15.63,53400.0,14.028,14.028,13.9744,13.9744,53400.0
2007-11-30 12:25:00,15.63,15.67,15.62,15.67,40000.0,13.9744,14.0101,13.9654,14.0101,40000.0
2007-11-30 12:30:00,15.67,15.71,15.66,15.7,32800.0,14.0101,14.0459,14.0012,14.0369,32800.0
2007-11-30 12:35:00,15.7,15.72,15.69,15.72,45000.0,14.0369,14.0548,14.028,14.0548,45000.0
2007-11-30 12:40:00,15.72,15.72,15.7,15.7,34800.0,14.0548,14.0548,14.0369,14.0369,34800.0
2007-11-30 12:45:00,15.7,15.72,15.7,15.72,72600.0,14.0369,14.0548,14.0369,14.0548,72600.0
2007-11-30 12:50:00,15.71,15.72,15.7,15.7,63200.0,14.0459,14.0548,14.0369,14.0369,63200.0
2007-11-30 12:55:00,15.7,15.72,15.68,15.71,58400.0,14.0369,14.0548,14.0191,14.0459,58400.0
2007-11-30 13:00:00,15.71,15.72,15.69,15.7,38200.0,14.0459,14.0548,14.028,14.0369,38200.0
2007-11-30 13:05:00,15.7,15.71,15.69,15.69,79600.0,14.0369,14.0459,14.028,14.028,79600.0
2007-11-30 13:10:00,15.69,15.69,15.65,15.65,92200.0,14.028,14.028,13.9922,13.9922,92200.0
2007-11-30 13:15:00,15.65,15.65,15.62,15.63,152800.0,13.9922,13.9922,13.9654,13.9744,152800.0
2007-11-30 13:20:00,15.63,15.63,15.61,15.61,86600.0,13.9744,13.9744,13.9565,13.9565,86600.0
2007-11-30 13:25:00,15.61,15.63,15.59,15.62,127800.0,13.9565,13.9744,13.9386,13.9654,127800.0
2007-11-30 13:30:00,15.62,15.64,15.62,15.63,29200.0,13.9654,13.9833,13.9654,13.9744,29200.0
2007-11-30 13:35:00,15.64,15.67,15.63,15.63,86000.0,13.9833,14.0101,13.9744,13.9744,86000.0
2007-11-30 13:40:00,15.63,15.63,15.58,15.59,113000.0,13.9744,13.9744,13.9296,13.9386,113000.0
2007-11-30 13:45:00,15.6,15.62,15.56,15.58,124200.0,13.9475,13.9654,13.9118,13.9296,124200.0
2007-11-30 13:50:00,15.58,15.59,15.57,15.59,36600.0,13.9296,13.9386,13.9207,13.9386,36600.0
2007-11-30 13:55:00,15.59,15.6,15.57,15.58,64400.0,13.9386,13.9475,13.9207,13.9296,64400.0
2007-11-30 14:00:00,15.57,15.57,15.48,15.49,253600.0,13.9207,13.9207,13.8402,13.8492,253600.0
2007-11-30 14:05:00,15.49,15.53,15.48,15.52,96400.0,13.8492,13.8849,13.8402,13.876,96400.0
2007-11-30 14:10:00,15.51,15.54,15.51,15.54,39400.0,13.8671,13.8939,13.8671,13.8939,39400.0
2007-11-30 14:15:00,15.54,15.55,15.53,15.55,95800.0,13.8939,13.9028,13.8849,13.9028,95800.0
2007-11-30 14:20:00,15.54,15.55,15.54,15.54,59000.0,13.8939,13.9028,13.8939,13.8939,59000.0
2007-11-30 14:25:00,15.54,15.54,15.51,15.52,55200.0,13.8939,13.8939,13.8671,13.876,55200.0
2007-11-30 14:30:00,15.52,15.52,15.47,15.51,103800.0,13.876,13.876,13.8313,13.8671,103800.0
2007-11-30 14:35:00,15.51,15.56,15.51,15.56,48600.0,13.8671,13.9118,13.8671,13.9118,48600.0
2007-11-30 14:40:00,15.56,15.58,15.54,15.55,39800.0,13.9118,13.9296,13.8939,13.9028,39800.0
2007-11-30 14:45:00,15.55,15.57,15.52,15.52,82600.0,13.9028,13.9207,13.876,13.876,82600.0
2007-11-30 14:50:00,15.52,15.53,15.49,15.52,126400.0,13.876,13.8849,13.8492,13.876,126400.0
2007-11-30 14:55:00,15.52,15.53,15.46,15.48,140000.0,13.876,13.8849,13.8224,13.8402,140000.0
2007-11-30 15:00:00,15.49,15.5,15.38,15.4,248400.0,13.8492,13.8581,13.7508,13.7687,248400.0
2007-11-30 15:05:00,15.4,15.4,15.3,15.32,251400.0,13.7687,13.7687,13.6793,13.6972,251400.0
2007-11-30 15:10:00,15.31,15.37,15.29,15.37,165200.0,13.6882,13.7419,13.6704,13.7419,165200.0
2007-11-30 15:15:00,15.37,15.4,15.37,15.38,175800.0,13.7419,13.7687,13.7419,13.7508,175800.0
2007-11-30 15:20:00,15.38,15.41,15.38,15.4,205200.0,13.7508,13.7777,13.7508,13.7687,205200.0
2007-11-30 15:25:00,15.4,15.41,15.38,15.38,138600.0,13.7687,13.7777,13.7508,13.7508,138600.0
2007-11-30 15:30:00,15.38,15.41,15.37,15.38,350000.0,13.7508,13.7777,13.7419,13.7508,350000.0
2007-11-30 15:35:00,15.38,15.43,15.37,15.43,153200.0,13.7508,13.7955,13.7419,13.7955,153200.0
2007-11-30 15:40:00,15.43,15.49,15.43,15.47,166200.0,13.7955,13.8492,13.7955,13.8313,166200.0
2007-11-30 15:45:00,15.47,15.47,15.4,15.43,194600.0,13.8313,13.8313,13.7687,13.7955,194600.0
2007-11-30 15:50:00,15.43,15.5,15.43,15.5,255200.0,13.7955,13.8581,13.7955,13.8581,255200.0
2007-11-30 15:55:00,15.5,15.57,15.5,15.53,291400.0,13.8581,13.9207,13.8581,13.8849,291400.0
2007-12-03 09:30:00,15.66,15.85,15.58,15.69,205800.0,14.0012,14.171,13.9296,14.028,205800.0
2007-12-03 09:35:00,15.67,15.69,15.61,15.62,78200.0,14.0101,14.028,13.9565,13.9654,78200.0
2007-12-03 09:40:00,15.63,15.68,15.6,15.67,86600.0,13.9744,14.0191,13.9475,14.0101,86600.0
2007-12-03 09:45:00,15.68,15.76,15.67,15.71,132800.0,14.0191,14.0906,14.0101,14.0459,132800.0
2007-12-03 09:50:00,15.71,15.76,15.69,15.75,146000.0,14.0459,14.0906,14.028,14.0816,146000.0
2007-12-03 09:55:00,15.74,15.82,15.74,15.78,94600.0,14.0727,14.1442,14.0727,14.1085,94600.0
2007-12-03 10:00:00,15.78,15.8,15.73,15.74,161800.0,14.1085,14.1263,14.0638,14.0727,161800.0
2007-12-03 10:05:00,15.74,15.78,15.72,15.78,318000.0,14.0727,14.1085,14.0548,14.1085,318000.0
2007-12-03 10:10:00,15.78,15.82,15.74,15.74,262400.0,14.1085,14.1442,14.0727,14.0727,262400.0
2007-12-03 10:15:00,15.74,15.74,15.71,15.72,168800.0,14.0727,14.0727,14.0459,14.0548,168800.0
2007-12-03 10:20:00,15.72,15.74,15.72,15.72,109800.0,14.0548,14.0727,14.0548,14.0548,109800.0
2007-12-03 10:25:00,15.72,15.72,15.63,15.66,120000.0,14.0548,14.0548,13.9744,14.0012,120000.0
2007-12-03 10:30:00,15.65,15.76,15.65,15.76,47400.0,13.9922,14.0906,13.9922,14.0906,47400.0
2007-12-03 10:35:00,15.76,15.8,15.76,15.78,74600.0,14.0906,14.1263,14.0906,14.1085,74600.0
2007-12-03 10:40:00,15.78,15.8,15.71,15.71,76600.0,14.1085,14.1263,14.0459,14.0459,76600.0
2007-12-03 10:45:00,15.71,15.77,15.68,15.76,103400.0,14.0459,14.0995,14.0191,14.0906,103400.0
2007-12-03 10:50:00,15.76,15.8,15.74,15.79,126400.0,14.0906,14.1263,14.0727,14.1174,126400.0
2007-12-03 10:55:00,15.79,15.83,15.78,15.8,66200.0,14.1174,14.1532,14.1085,14.1263,66200.0
2007-12-03 11:00:00,15.8,15.8,15.77,15.77,24000.0,14.1263,14.1263,14.0995,14.0995,24000.0
2007-12-03 11:05:00,15.78,15.79,15.75,15.79,46000.0,14.1085,14.1174,14.0816,14.1174,46000.0
2007-12-03 11:10:00,15.79,15.8,15.75,15.75,53200.0,14.1174,14.1263,14.0816,14.0816,53200.0
2007-12-03 11:15:00,15.74,15.75,15.69,15.71,25800.0,14.0727,14.0816,14.028,14.0459,25800.0
2007-12-03 11:20:00,15.71,15.81,15.71,15.81,48800.0,14.0459,14.1353,14.0459,14.1353,48800.0
2007-12-03 11:25:00,15.81,15.83,15.81,15.82,44400.0,14.1353,14.1532,14.1353,14.1442,44400.0
2007-12-03 11:30:00,15.82,15.83,15.79,15.8,41800.0,14.1442,14.1532,14.1174,14.1263,41800.0
2007-12-03 11:35:00,15.8,15.83,15.8,15.83,37000.0,14.1263,14.1532,14.1263,14.1532,37000.0
2007-12-03 11:40:00,15.83,15.88,15.83,15.88,65200.0,14.1532,14.1979,14.1532,14.1979,65200.0
2007-12-03 11:45:00,15.88,15.97,15.88,15.95,64600.0,14.1979,14.2783,14.1979,14.2605,64600.0
2007-12-03 11:50:00,15.95,15.96,15.93,15.93,48200.0,14.2605,14.2694,14.2426,14.2426,48200.0
2007-12-03 11:55:00,15.93,15.94,15.91,15.94,42000.0,14.2426,14.2515,14.2247,14.2515,42000.0
2007-12-03 12:00:00,15.93,15.93,15.93,15.93,23000.0,14.2426,14.2426,14.2426,14.2426,23000.0
2007-12-03 12:05:00,15.93,15.97,15.93,15.96,86200.0,14.2426,14.2783,14.2426,14.2694,86200.0
2007-12-03 12:10:00,15.96,15.97,15.96,15.97,56600.0,14.2694,14.2783,14.2694,14.2783,56600.0
2007-12-03 12:15:00,15.97,15.97,15.95,15.97,45600.0,14.2783,14.2783,14.2605,14.2783,45600.0
2007-12-03 12:20:00,15.97,15.97,15.95,15.95,104600.0,14.2783,14.2783,14.2605,14.2605,104600.0
2007-12-03 12:25:00,15.95,15.97,15.95,15.97,42000.0,14.2605,14.2783,14.2605,14.2783,42000.0
2007-12-03 12:30:00,15.97,15.97,15.96,15.96,29800.0,14.2783,14.2783,14.2694,14.2694,29800.0
2007-12-03 12:35:00,15.96,16.0,15.96,15.99,91600.0,14.2694,14.3052,14.2694,14.2962,91600.0
2007-12-03 12:40:00,15.99,16.04,15.99,16.04,81800.0,14.2962,14.3409,14.2962,14.3409,81800.0
2007-12-03 12:45:00,16.04,16.06,16.04,16.04,52600.0,14.3409,14.3588,14.3409,14.3409,52600.0
2007-12-03 12:50:00,16.04,16.09,16.04,16.07,60600.0,14.3409,14.3856,14.3409,14.3677,60600.0
2007-12-03 12:55:00,16.07,16.07,16.02,16.03,58600.0,14.3677,14.3677,14.323,14.332,58600.0
2007-12-03 13:00:00,16.03,16.03,15.94,15.94,69400.0,14.332,14.332,14.2515,14.2515,69400.0
2007-12-03 13:05:00,15.96,15.96,15.93,15.93,23600.0,14.2694,14.2694,14.2426,14.2426,23600.0
2007-12-03 13:10:00,15.93,15.94,15.93,15.93,27200.0,14.2426,14.2515,14.2426,14.2426,27200.0
2007-12-03 13:15:00,15.93,15.93,15.91,15.93,28600.0,14.2426,14.2426,14.2247,14.2426,28600.0
2007-12-03 13:20:00,15.92,15.95,15.92,15.92,28200.0,14.2336,14.2605,14.2336,14.2336,28200.0
2007-12-03 13:25:00,15.92,15.96,15.92,15.93,32800.0,14.2336,14.2694,14.2336,14.2426,32800.0
2007-12-03 13:30:00,15.93,15.93,15.85,15.87,71200.0,14.2426,14.2426,14.171,14.1889,71200.0
2007-12-03 13:35:00,15.87,15.88,15.86,15.87,18600.0,14.1889,14.1979,14.18,14.1889,18600.0
2007-12-03 13:40:00,15.87,15.87,15.83,15.84,27200.0,14.1889,14.1889,14.1532,14.1621,27200.0
2007-12-03 13:45:00,15.83,15.86,15.83,15.86,24000.0,14.1532,14.18,14.1532,14.18,24000.0
2007-12-03 13:50:00,15.85,15.86,15.83,15.83,19600.0,14.171,14.18,14.1532,14.1532,19600.0
2007-12-03 13:55:00,15.83,15.87,15.83,15.86,39400.0,14.1532,14.1889,14.1532,14.18,39400.0
2007-12-03 14:00:00,15.86,15.88,15.86,15.88,60600.0,14.18,14.1979,14.18,14.1979,60600.0
2007-12-03 14:05:00,15.88,15.88,15.86,15.87,72000.0,14.1979,14.1979,14.18,14.1889,72000.0
2007-12-03 14:10:00,15.86,15.88,15.82,15.84,70600.0,14.18,14.1979,14.1442,14.1621,70600.0
2007-12-03 14:15:00,15.84,15.88,15.84,15.87,20400.0,14.1621,14.1979,14.1621,14.1889,20400.0
2007-12-03 14:20:00,15.88,15.88,15.87,15.87,98800.0,14.1979,14.1979,14.1889,14.1889,98800.0
2007-12-03 14:25:00,15.87,15.88,15.87,15.87,49000.0,14.1889,14.1979,14.1889,14.1889,49000.0
2007-12-03 14:30:00,15.87,15.88,15.85,15.86,71000.0,14.1889,14.1979,14.171,14.18,71000.0
2007-12-03 14:35:00,15.86,15.88,15.84,15.87,58400.0,14.18,14.1979,14.1621,14.1889,58400.0
2007-12-03 14:40:00,15.88,15.88,15.86,15.87,83800.0,14.1979,14.1979,14.18,14.1889,83800.0
2007-12-03 14:45:00,15.87,15.88,15.85,15.87,32800.0,14.1889,14.1979,14.171,14.1889,32800.0
2007-12-03 14:50:00,15.88,15.91,15.87,15.91,93200.0,14.1979,14.2247,14.1889,14.2247,93200.0
2007-12-03 14:55:00,15.91,15.92,15.9,15.9,51000.0,14.2247,14.2336,14.2158,14.2158,51000.0
2007-12-03 15:00:00,15.9,15.92,15.9,15.91,34200.0,14.2158,14.2336,14.2158,14.2247,34200.0
2007-12-03 15:05:00,15.91,15.91,15.81,15.81,66200.0,14.2247,14.2247,14.1353,14.1353,66200.0
2007-12-03 15:10:00,15.81,15.87,15.81,15.85,66600.0,14.1353,14.1889,14.1353,14.171,66600.0
2007-12-03 15:15:00,15.84,15.88,15.84,15.87,48400.0,14.1621,14.1979,14.1621,14.1889,48400.0
2007-12-03 15:20:00,15.87,15.96,15.85,15.94,94600.0,14.1889,14.2694,14.171,14.2515,94600.0
2007-12-03 15:25:00,15.94,15.96,15.93,15.95,85200.0,14.2515,14.2694,14.2426,14.2605,85200.0
2007-12-03 15:30:00,15.95,15.97,15.92,15.96,102600.0,14.2605,14.2783,14.2336,14.2694,102600.0
2007-12-03 15:35:00,15.96,15.97,15.9,15.9,81800.0,14.2694,14.2783,14.2158,14.2158,81800.0
2007-12-03 15:40:00,15.9,15.9,15.86,15.88,72400.0,14.2158,14.2158,14.18,14.1979,72400.0
2007-12-03 15:45:00,15.88,15.89,15.85,15.85,165200.0,14.1979,14.2068,14.171,14.171,165200.0
2007-12-03 15:50:00,15.85,15.85,15.77,15.77,386600.0,14.171,14.171,14.0995,14.0995,386600.0
2007-12-03 15:55:00,15.77,15.77,15.73,15.76,394400.0,14.0995,14.0995,14.0638,14.0906,394400.0
2007-12-04 09:30:00,15.33,15.84,15.33,15.72,161800.0,13.7061,14.1621,13.7061,14.0548,161800.0
2007-12-04 09:35:00,15.71,15.72,15.51,15.56,126400.0,14.0459,14.0548,13.8671,13.9118,126400.0
2007-12-04 09:40:00,15.56,15.6,15.55,15.6,46400.0,13.9118,13.9475,13.9028,13.9475,46400.0
2007-12-04 09:45:00,15.6,15.6,15.55,15.56,46400.0,13.9475,13.9475,13.9028,13.9118,46400.0
2007-12-04 09:50:00,15.56,15.63,15.54,15.57,64000.0,13.9118,13.9744,13.8939,13.9207,64000.0
2007-12-04 09:55:00,15.58,15.65,15.58,15.64,34000.0,13.9296,13.9922,13.9296,13.9833,34000.0
2007-12-04 10:00:00,15.65,15.68,15.63,15.65,28200.0,13.9922,14.0191,13.9744,13.9922,28200.0
2007-12-04 10:05:00,15.65,15.66,15.56,15.58,36200.0,13.9922,14.0012,13.9118,13.9296,36200.0
2007-12-04 10:10:00,15.58,15.67,15.56,15.67,171000.0,13.9296,14.0101,13.9118,14.0101,171000.0
2007-12-04 10:15:00,15.67,15.67,15.6,15.6,31800.0,14.0101,14.0101,13.9475,13.9475,31800.0
2007-12-04 10:20:00,15.6,15.61,15.58,15.6,68800.0,13.9475,13.9565,13.9296,13.9475,68800.0
2007-12-04 10:25:00,15.6,15.61,15.56,15.59,62200.0,13.9475,13.9565,13.9118,13.9386,62200.0
2007-12-04 10:30:00,15.59,15.62,15.58,15.58,77200.0,13.9386,13.9654,13.9296,13.9296,77200.0
2007-12-04 10:35:00,15.58,15.59,15.56,15.57,39200.0,13.9296,13.9386,13.9118,13.9207,39200.0
2007-12-04 10:40:00,15.58,15.6,15.57,15.58,40400.0,13.9296,13.9475,13.9207,13.9296,40400.0
2007-12-04 10:45:00,15.59,15.61,15.59,15.61,142000.0,13.9386,13.9565,13.9386,13.9565,142000.0
2007-12-04 10:50:00,15.6,15.61,15.59,15.6,21400.0,13.9475,13.9565,13.9386,13.9475,21400.0
2007-12-04 10:55:00,15.6,15.62,15.55,15.55,46800.0,13.9475,13.9654,13.9028,13.9028,46800.0
2007-12-04 11:00:00,15.55,15.55,15.46,15.51,76600.0,13.9028,13.9028,13.8224,13.8671,76600.0
2007-12-04 11:05:00,15.52,15.6,15.52,15.6,56600.0,13.876,13.9475,13.876,13.9475,56600.0
2007-12-04 11:10:00,15.6,15.6,15.59,15.6,25400.0,13.9475,13.9475,13.9386,13.9475,25400.0
2007-12-04 11:15:00,15.6,15.61,15.59,15.6,64600.0,13.9475,13.9565,13.9386,13.9475,64600.0
2007-12-04 11:20:00,15.6,15.61,15.56,15.58,134000.0,13.9475,13.9565,13.9118,13.9296,134000.0
2007-12-04 11:25:00,15.58,15.58,15.53,15.53,57000.0,13.9296,13.9296,13.8849,13.8849,57000.0
2007-12-04 11:30:00,15.52,15.54,15.48,15.49,34600.0,13.876,13.8939,13.8402,13.8492,34600.0
2007-12-04 11:35:00,15.49,15.54,15.49,15.54,127800.0,13.8492,13.8939,13.8492,13.8939,127800.0
2007-12-04 11:40:00,15.54,15.55,15.52,15.54,42200.0,13.8939,13.9028,13.876,13.8939,42200.0
2007-12-04 11:45:00,15.55,15.55,15.53,15.54,51600.0,13.9028,13.9028,13.8849,13.8939,51600.0
2007-12-04 11:50:00,15.54,15.56,15.51,15.55,29800.0,13.8939,13.9118,13.8671,13.9028,29800.0
2007-12-04 11:55:00,15.55,15.57,15.54,15.55,26000.0,13.9028,13.9207,13.8939,13.9028,26000.0
2007-12-04 12:00:00,15.55,15.58,15.54,15.56,47000.0,13.9028,13.9296,13.8939,13.9118,47000.0
2007-12-04 12:05:00,15.56,15.58,15.56,15.56,59000.0,13.9118,13.9296,13.9118,13.9118,59000.0
2007-12-04 12:10:00,15.56,15.59,15.56,15.56,58800.0,13.9118,13.9386,13.9118,13.9118,58800.0
2007-12-04 12:15:00,15.56,15.56,15.49,15.49,63600.0,13.9118,13.9118,13.8492,13.8492,63600.0
2007-12-04 12:20:00,15.49,15.54,15.49,15.54,54400.0,13.8492,13.8939,13.8492,13.8939,54400.0
2007-12-04 12:25:00,15.54,15.55,15.53,15.54,50000.0,13.8939,13.9028,13.8849,13.8939,50000.0
2007-12-04 12:30:00,15.54,15.55,15.54,15.54,25400.0,13.8939,13.9028,13.8939,13.8939,25400.0
2007-12-04 12:35:00,15.54,15.55,15.54,15.54,21800.0,13.8939,13.9028,13.8939,13.8939,21800.0
2007-12-04 12:40:00,15.54,15.55,15.53,15.54,21000.0,13.8939,13.9028,13.8849,13.8939,21000.0
2007-12-04 12:45:00,15.54,15.6,15.54,15.59,31400.0,13.8939,13.9475,13.8939,13.9386,31400.0
2007-12-04 12:50:00,15.6,15.6,15.58,15.59,37800.0,13.9475,13.9475,13.9296,13.9386,37800.0
2007-12-04 12:55:00,15.59,15.6,15.58,15.59,14200.0,13.9386,13.9475,13.9296,13.9386,14200.0
2007-12-04 13:00:00,15.59,15.63,15.59,15.61,39000.0,13.9386,13.9744,13.9386,13.9565,39000.0
2007-12-04 13:05:00,15.6,15.61,15.59,15.59,21400.0,13.9475,13.9565,13.9386,13.9386,21400.0
2007-12-04 13:10:00,15.59,15.59,15.58,15.59,16200.0,13.9386,13.9386,13.9296,13.9386,16200.0
2007-12-04 13:15:00,15.59,15.59,15.58,15.58,18600.0,13.9386,13.9386,13.9296,13.9296,18600.0
2007-12-04 13:20:00,15.58,15.6,15.57,15.59,26400.0,13.9296,13.9475,13.9207,13.9386,26400.0
2007-12-04 13:25:00,15.59,15.59,15.52,15.52,100600.0,13.9386,13.9386,13.876,13.876,100600.0
2007-12-04 13:30:00,15.52,15.56,15.5,15.56,69200.0,13.876,13.9118,13.8581,13.9118,69200.0
2007-12-04 13:35:00,15.56,15.56,15.5,15.52,61000.0,13.9118,13.9118,13.8581,13.876,61000.0
2007-12-04 13:40:00,15.52,15.54,15.49,15.5,113000.0,13.876,13.8939,13.8492,13.8581,113000.0
2007-12-04 13:45:00,15.5,15.52,15.5,15.52,37000.0,13.8581,13.876,13.8581,13.876,37000.0
2007-12-04 13:50:00,15.51,15.53,15.51,15.53,26400.0,13.8671,13.8849,13.8671,13.8849,26400.0
2007-12-04 13:55:00,15.54,15.56,15.53,15.56,17400.0,13.8939,13.9118,13.8849,13.9118,17400.0
2007-12-04 14:00:00,15.56,15.56,15.51,15.51,34000.0,13.9118,13.9118,13.8671,13.8671,34000.0
2007-12-04 14:05:00,15.51,15.52,15.49,15.5,63000.0,13.8671,13.876,13.8492,13.8581,63000.0
2007-12-04 14:10:00,15.5,15.51,15.49,15.5,34800.0,13.8581,13.8671,13.8492,13.8581,34800.0
2007-12-04 14:15:00,15.5,15.52,15.49,15.51,22600.0,13.8581,13.876,13.8492,13.8671,22600.0
2007-12-04 14:20:00,15.51,15.52,15.5,15.5,25200.0,13.8671,13.876,13.8581,13.8581,25200.0
2007-12-04 14:25:00,15.5,15.53,15.5,15.52,56200.0,13.8581,13.8849,13.8581,13.876,56200.0
2007-12-04 14:30:00,15.52,15.54,15.51,15.52,15800.0,13.876,13.8939,13.8671,13.876,15800.0
2007-12-04 14:35:00,15.52,15.54,15.52,15.54,7800.0,13.876,13.8939,13.876,13.8939,7800.0
2007-12-04 14:40:00,15.54,15.55,15.53,15.53,18000.0,13.8939,13.9028,13.8849,13.8849,18000.0
2007-12-04 14:45:00,15.53,15.55,15.51,15.51,45200.0,13.8849,13.9028,13.8671,13.8671,45200.0
2007-12-04 14:50:00,15.51,15.52,15.49,15.52,72000.0,13.8671,13.876,13.8492,13.876,72000.0
2007-12-04 14:55:00,15.52,15.54,15.5,15.54,23400.0,13.876,13.8939,13.8581,13.8939,23400.0
2007-12-04 15:00:00,15.54,15.55,15.5,15.51,41400.0,13.8939,13.9028,13.8581,13.8671,41400.0
2007-12-04 15:05:00,15.5,15.53,15.5,15.53,66600.0,13.8581,13.8849,13.8581,13.8849,66600.0
2007-12-04 15:10:00,15.53,15.54,15.51,15.51,58800.0,13.8849,13.8939,13.8671,13.8671,58800.0
2007-12-04 15:15:00,15.52,15.55,15.51,15.54,33600.0,13.876,13.9028,13.8671,13.8939,33600.0
2007-12-04 15:20:00,15.54,15.54,15.51,15.51,82000.0,13.8939,13.8939,13.8671,13.8671,82000.0
2007-12-04 15:25:00,15.51,15.51,15.49,15.51,195600.0,13.8671,13.8671,13.8492,13.8671,195600.0
2007-12-04 15:30:00,15.51,15.51,15.44,15.45,198400.0,13.8671,13.8671,13.8045,13.8134,198400.0
2007-12-04 15:35:00,15.45,15.49,15.43,15.43,64400.0,13.8134,13.8492,13.7955,13.7955,64400.0
2007-12-04 15:40:00,15.43,15.47,15.4,15.46,157800.0,13.7955,13.8313,13.7687,13.8224,157800.0
2007-12-04 15:45:00,15.46,15.5,15.44,15.5,112800.0,13.8224,13.8581,13.8045,13.8581,112800.0
2007-12-04 15:50:00,15.49,15.52,15.49,15.51,164600.0,13.8492,13.876,13.8492,13.8671,164600.0
2007-12-04 15:55:00,15.51,15.51,15.46,15.49,223000.0,13.8671,13.8671,13.8224,13.8492,223000.0
2007-12-05 09:30:00,15.54,15.71,15.53,15.63,105200.0,13.8939,14.0459,13.8849,13.9744,105200.0
2007-12-05 09:35:00,15.63,15.65,15.51,15.59,111600.0,13.9744,13.9922,13.8671,13.9386,111600.0
2007-12-05 09:40:00,15.59,15.69,15.59,15.67,122800.0,13.9386,14.028,13.9386,14.0101,122800.0
2007-12-05 09:45:00,15.68,15.69,15.63,15.65,203600.0,14.0191,14.028,13.9744,13.9922,203600.0
2007-12-05 09:50:00,15.65,15.65,15.59,15.6,101800.0,13.9922,13.9922,13.9386,13.9475,101800.0
2007-12-05 09:55:00,15.6,15.63,15.58,15.6,62400.0,13.9475,13.9744,13.9296,13.9475,62400.0
2007-12-05 10:00:00,15.6,15.65,15.58,15.65,64000.0,13.9475,13.9922,13.9296,13.9922,64000.0
2007-12-05 10:05:00,15.65,15.65,15.6,15.61,80800.0,13.9922,13.9922,13.9475,13.9565,80800.0
2007-12-05 10:10:00,15.61,15.64,15.6,15.61,189800.0,13.9565,13.9833,13.9475,13.9565,189800.0
2007-12-05 10:15:00,15.6,15.61,15.58,15.59,85000.0,13.9475,13.9565,13.9296,13.9386,85000.0
2007-12-05 10:20:00,15.59,15.59,15.57,15.59,55600.0,13.9386,13.9386,13.9207,13.9386,55600.0
2007-12-05 10:25:00,15.59,15.6,15.58,15.58,25000.0,13.9386,13.9475,13.9296,13.9296,25000.0
2007-12-05 10:30:00,15.58,15.59,15.55,15.59,73400.0,13.9296,13.9386,13.9028,13.9386,73400.0
2007-12-05 10:35:00,15.59,15.63,15.57,15.63,66600.0,13.9386,13.9744,13.9207,13.9744,66600.0
2007-12-05 10:40:00,15.63,15.67,15.61,15.66,61400.0,13.9744,14.0101,13.9565,14.0012,61400.0
2007-12-05 10:45:00,15.66,15.69,15.65,15.69,42000.0,14.0012,14.028,13.9922,14.028,42000.0
2007-12-05 10:50:00,15.69,15.7,15.67,15.7,72000.0,14.028,14.0369,14.0101,14.0369,72000.0
2007-12-05 10:55:00,15.7,15.71,15.69,15.7,27600.0,14.0369,14.0459,14.028,14.0369,27600.0
2007-12-05 11:00:00,15.71,15.74,15.69,15.69,66800.0,14.0459,14.0727,14.028,14.028,66800.0
2007-12-05 11:05:00,15.69,15.74,15.68,15.72,43400.0,14.028,14.0727,14.0191,14.0548,43400.0
2007-12-05 11:10:00,15.72,15.8,15.72,15.78,61800.0,14.0548,14.1263,14.0548,14.1085,61800.0
2007-12-05 11:15:00,15.78,15.85,15.77,15.84,53800.0,14.1085,14.171,14.0995,14.1621,53800.0
2007-12-05 11:20:00,15.84,15.86,15.83,15.86,61800.0,14.1621,14.18,14.1532,14.18,61800.0
2007-12-05 11:25:00,15.86,15.87,15.83,15.86,42000.0,14.18,14.1889,14.1532,14.18,42000.0
2007-12-05 11:30:00,15.87,15.9,15.86,15.9,53000.0,14.1889,14.2158,14.18,14.2158,53000.0
2007-12-05 11:35:00,15.9,15.91,15.89,15.9,65200.0,14.2158,14.2247,14.2068,14.2158,65200.0
2007-12-05 11:40:00,15.89,15.92,15.89,15.9,41000.0,14.2068,14.2336,14.2068,14.2158,41000.0
2007-12-05 11:45:00,15.9,15.94,15.9,15.92,70400.0,14.2158,14.2515,14.2158,14.2336,70400.0
2007-12-05 11:50:00,15.92,15.93,15.9,15.9,50000.0,14.2336,14.2426,14.2158,14.2158,50000.0
2007-12-05 11:55:00,15.9,15.99,15.9,15.98,81800.0,14.2158,14.2962,14.2158,14.2873,81800.0
2007-12-05 12:00:00,15.98,15.99,15.95,15.96,65000.0,14.2873,14.2962,14.2605,14.2694,65000.0
2007-12-05 12:05:00,15.96,15.96,15.93,15.94,43000.0,14.2694,14.2694,14.2426,14.2515,43000.0
2007-12-05 12:10:00,15.94,15.95,15.9,15.9,69400.0,14.2515,14.2605,14.2158,14.2158,69400.0
2007-12-05 12:15:00,15.9,15.93,15.9,15.93,64200.0,14.2158,14.2426,14.2158,14.2426,64200.0
2007-12-05 12:20:00,15.92,15.94,15.9,15.94,92600.0,14.2336,14.2515,14.2158,14.2515,92600.0
2007-12-05 12:25:00,15.94,15.97,15.93,15.93,58400.0,14.2515,14.2783,14.2426,14.2426,58400.0
2007-12-05 12:30:00,15.93,15.97,15.93,15.95,39000.0,14.2426,14.2783,14.2426,14.2605,39000.0
2007-12-05 12:35:00,15.96,15.99,15.95,15.97,40400.0,14.2694,14.2962,14.2605,14.2783,40400.0
2007-12-05 12:40:00,15.97,15.98,15.94,15.98,48200.0,14.2783,14.2873,14.2515,14.2873,48200.0
2007-12-05 12:45:00,15.97,15.99,15.97,15.97,32400.0,14.2783,14.2962,14.2783,14.2783,32400.0
2007-12-05 12:50:00,15.97,15.97,15.93,15.93,62600.0,14.2783,14.2783,14.2426,14.2426,62600.0
2007-12-05 12:55:00,15.93,15.94,15.88,15.93,88200.0,14.2426,14.2515,14.1979,14.2426,88200.0
2007-12-05 13:00:00,15.93,15.95,15.91,15.94,61200.0,14.2426,14.2605,14.2247,14.2515,61200.0
2007-12-05 13:05:00,15.93,15.95,15.93,15.93,102200.0,14.2426,14.2605,14.2426,14.2426,102200.0
2007-12-05 13:10:00,15.93,15.93,15.86,15.88,92000.0,14.2426,14.2426,14.18,14.1979,92000.0
2007-12-05 13:15:00,15.87,15.88,15.85,15.86,57800.0,14.1889,14.1979,14.171,14.18,57800.0
2007-12-05 13:20:00,15.85,15.86,15.84,15.86,70800.0,14.171,14.18,14.1621,14.18,70800.0
2007-12-05 13:25:00,15.85,15.89,15.85,15.85,57800.0,14.171,14.2068,14.171,14.171,57800.0
2007-12-05 13:30:00,15.85,15.86,15.83,15.84,29000.0,14.171,14.18,14.1532,14.1621,29000.0
2007-12-05 13:35:00,15.84,15.85,15.82,15.83,47600.0,14.1621,14.171,14.1442,14.1532,47600.0
2007-12-05 13:40:00,15.82,15.88,15.82,15.88,36000.0,14.1442,14.1979,14.1442,14.1979,36000.0
2007-12-05 13:45:00,15.88,15.9,15.87,15.9,27000.0,14.1979,14.2158,14.1889,14.2158,27000.0
2007-12-05 13:50:00,15.9,15.94,15.9,15.91,26800.0,14.2158,14.2515,14.2158,14.2247,26800.0
2007-12-05 13:55:00,15.91,15.94,15.9,15.91,30600.0,14.2247,14.2515,14.2158,14.2247,30600.0
2007-12-05 14:00:00,15.9,15.9,15.87,15.9,30600.0,14.2158,14.2158,14.1889,14.2158,30600.0
2007-12-05 14:05:00,15.9,15.9,15.88,15.9,34000.0,14.2158,14.2158,14.1979,14.2158,34000.0
2007-12-05 14:10:00,15.89,15.9,15.87,15.87,42200.0,14.2068,14.2158,14.1889,14.1889,42200.0
2007-12-05 14:15:00,15.87,15.88,15.85,15.88,43800.0,14.1889,14.1979,14.171,14.1979,43800.0
2007-12-05 14:20:00,15.88,15.88,15.78,15.81,81400.0,14.1979,14.1979,14.1085,14.1353,81400.0
2007-12-05 14:25:00,15.81,15.83,15.79,15.81,67000.0,14.1353,14.1532,14.1174,14.1353,67000.0
2007-12-05 14:30:00,15.81,15.89,15.78,15.86,81800.0,14.1353,14.2068,14.1085,14.18,81800.0
2007-12-05 14:35:00,15.85,15.85,15.81,15.81,36000.0,14.171,14.171,14.1353,14.1353,36000.0
2007-12-05 14:40:00,15.81,15.84,15.79,15.79,36800.0,14.1353,14.1621,14.1174,14.1174,36800.0
2007-12-05 14:45:00,15.8,15.83,15.8,15.83,21800.0,14.1263,14.1532,14.1263,14.1532,21800.0
2007-12-05 14:50:00,15.83,15.9,15.77,15.79,55400.0,14.1532,14.2158,14.0995,14.1174,55400.0
2007-12-05 14:55:00,15.79,15.81,15.76,15.81,35600.0,14.1174,14.1353,14.0906,14.1353,35600.0
2007-12-05 15:00:00,15.8,15.81,15.78,15.78,41800.0,14.1263,14.1353,14.1085,14.1085,41800.0
2007-12-05 15:05:00,15.78,15.78,15.76,15.77,34800.0,14.1085,14.1085,14.0906,14.0995,34800.0
2007-12-05 15:10:00,15.77,15.81,15.77,15.79,51000.0,14.0995,14.1353,14.0995,14.1174,51000.0
2007-12-05 15:15:00,15.79,15.81,15.77,15.79,53600.0,14.1174,14.1353,14.0995,14.1174,53600.0
2007-12-05 15:20:00,15.79,15.84,15.79,15.81,45200.0,14.1174,14.1621,14.1174,14.1353,45200.0
2007-12-05 15:25:00,15.81,15.87,15.8,15.85,33600.0,14.1353,14.1889,14.1263,14.171,33600.0
2007-12-05 15:30:00,15.84,15.84,15.81,15.81,64000.0,14.1621,14.1621,14.1353,14.1353,64000.0
2007-12-05 15:35:00,15.81,15.85,15.81,15.85,66800.0,14.1353,14.171,14.1353,14.171,66800.0
2007-12-05 15:40:00,15.84,15.9,15.84,15.88,101200.0,14.1621,14.2158,14.1621,14.1979,101200.0
2007-12-05 15:45:00,15.88,15.9,15.85,15.88,106000.0,14.1979,14.2158,14.171,14.1979,106000.0
2007-12-05 15:50:00,15.87,15.9,15.87,15.89,101800.0,14.1889,14.2158,14.1889,14.2068,101800.0
2007-12-05 15:55:00,15.88,15.9,15.86,15.88,196600.0,14.1979,14.2158,14.18,14.1979,196600.0
2007-12-06 09:30:00,15.8,15.95,15.71,15.79,60600.0,14.1263,14.2605,14.0459,14.1174,60600.0
2007-12-06 09:35:00,15.79,15.82,15.74,15.77,30400.0,14.1174,14.1442,14.0727,14.0995,30400.0
2007-12-06 09:40:00,15.77,15.86,15.76,15.84,35800.0,14.0995,14.18,14.0906,14.1621,35800.0
2007-12-06 09:45:00,15.83,15.93,15.83,15.9,59800.0,14.1532,14.2426,14.1532,14.2158,59800.0
2007-12-06 09:50:00,15.9,15.9,15.83,15.83,34800.0,14.2158,14.2158,14.1532,14.1532,34800.0
2007-12-06 09:55:00,15.84,15.84,15.77,15.78,51000.0,14.1621,14.1621,14.0995,14.1085,51000.0
2007-12-06 10:00:00,15.79,15.79,15.72,15.72,55400.0,14.1174,14.1174,14.0548,14.0548,55400.0
2007-12-06 10:05:00,15.72,15.72,15.66,15.7,76400.0,14.0548,14.0548,14.0012,14.0369,76400.0
2007-12-06 10:10:00,15.71,15.73,15.63,15.63,64600.0,14.0459,14.0638,13.9744,13.9744,64600.0
2007-12-06 10:15:00,15.63,15.63,15.59,15.59,83400.0,13.9744,13.9744,13.9386,13.9386,83400.0
2007-12-06 10:20:00,15.59,15.62,15.58,15.59,112600.0,13.9386,13.9654,13.9296,13.9386,112600.0
2007-12-06 10:25:00,15.59,15.59,15.55,15.55,76200.0,13.9386,13.9386,13.9028,13.9028,76200.0
2007-12-06 10:30:00,15.55,15.56,15.53,15.56,74600.0,13.9028,13.9118,13.8849,13.9118,74600.0
2007-12-06 10:35:00,15.56,15.57,15.5,15.57,76000.0,13.9118,13.9207,13.8581,13.9207,76000.0
2007-12-06 10:40:00,15.56,15.62,15.56,15.61,80600.0,13.9118,13.9654,13.9118,13.9565,80600.0
2007-12-06 10:45:00,15.61,15.63,15.59,15.59,48400.0,13.9565,13.9744,13.9386,13.9386,48400.0
2007-12-06 10:50:00,15.59,15.6,15.55,15.6,86400.0,13.9386,13.9475,13.9028,13.9475,86400.0
2007-12-06 10:55:00,15.6,15.61,15.59,15.6,46000.0,13.9475,13.9565,13.9386,13.9475,46000.0
2007-12-06 11:00:00,15.6,15.6,15.57,15.57,47400.0,13.9475,13.9475,13.9207,13.9207,47400.0
2007-12-06 11:05:00,15.57,15.59,15.55,15.58,48400.0,13.9207,13.9386,13.9028,13.9296,48400.0
2007-12-06 11:10:00,15.57,15.59,15.56,15.58,53000.0,13.9207,13.9386,13.9118,13.9296,53000.0
2007-12-06 11:15:00,15.58,15.63,15.57,15.62,56800.0,13.9296,13.9744,13.9207,13.9654,56800.0
2007-12-06 11:20:00,15.62,15.66,15.61,15.64,68000.0,13.9654,14.0012,13.9565,13.9833,68000.0
2007-12-06 11:25:00,15.64,15.65,15.62,15.65,45800.0,13.9833,13.9922,13.9654,13.9922,45800.0
2007-12-06 11:30:00,15.64,15.64,15.62,15.62,43600.0,13.9833,13.9833,13.9654,13.9654,43600.0
2007-12-06 11:35:00,15.62,15.63,15.6,15.6,59800.0,13.9654,13.9744,13.9475,13.9475,59800.0
2007-12-06 11:40:00,15.6,15.66,15.6,15.65,40400.0,13.9475,14.0012,13.9475,13.9922,40400.0
2007-12-06 11:45:00,15.65,15.65,15.62,15.62,25000.0,13.9922,13.9922,13.9654,13.9654,25000.0
2007-12-06 11:50:00,15.62,15.67,15.6,15.67,53400.0,13.9654,14.0101,13.9475,14.0101,53400.0
2007-12-06 11:55:00,15.67,15.7,15.67,15.68,40200.0,14.0101,14.0369,14.0101,14.0191,40200.0
2007-12-06 12:00:00,15.68,15.73,15.67,15.72,58000.0,14.0191,14.0638,14.0101,14.0548,58000.0
2007-12-06 12:05:00,15.72,15.74,15.71,15.74,45600.0,14.0548,14.0727,14.0459,14.0727,45600.0
2007-12-06 12:10:00,15.74,15.74,15.7,15.72,42600.0,14.0727,14.0727,14.0369,14.0548,42600.0
2007-12-06 12:15:00,15.72,15.72,15.7,15.7,26600.0,14.0548,14.0548,14.0369,14.0369,26600.0
2007-12-06 12:20:00,15.7,15.71,15.7,15.71,32400.0,14.0369,14.0459,14.0369,14.0459,32400.0
2007-12-06 12:25:00,15.71,15.71,15.7,15.71,36600.0,14.0459,14.0459,14.0369,14.0459,36600.0
2007-12-06 12:30:00,15.71,15.72,15.67,15.67,37800.0,14.0459,14.0548,14.0101,14.0101,37800.0
2007-12-06 12:35:00,15.67,15.71,15.67,15.71,27200.0,14.0101,14.0459,14.0101,14.0459,27200.0
2007-12-06 12:40:00,15.7,15.72,15.7,15.71,43800.0,14.0369,14.0548,14.0369,14.0459,43800.0
2007-12-06 12:45:00,15.71,15.71,15.68,15.68,23600.0,14.0459,14.0459,14.0191,14.0191,23600.0
2007-12-06 12:50:00,15.68,15.69,15.63,15.69,57000.0,14.0191,14.028,13.9744,14.028,57000.0
2007-12-06 12:55:00,15.69,15.72,15.69,15.71,26400.0,14.028,14.0548,14.028,14.0459,26400.0
2007-12-06 13:00:00,15.71,15.72,15.7,15.71,20600.0,14.0459,14.0548,14.0369,14.0459,20600.0
2007-12-06 13:05:00,15.71,15.71,15.69,15.69,31800.0,14.0459,14.0459,14.028,14.028,31800.0
2007-12-06 13:10:00,15.69,15.69,15.66,15.67,33400.0,14.028,14.028,14.0012,14.0101,33400.0
2007-12-06 13:15:00,15.67,15.69,15.65,15.68,43400.0,14.0101,14.028,13.9922,14.0191,43400.0
2007-12-06 13:20:00,15.68,15.68,15.63,15.64,44200.0,14.0191,14.0191,13.9744,13.9833,44200.0
2007-12-06 13:25:00,15.64,15.65,15.63,15.63,21000.0,13.9833,13.9922,13.9744,13.9744,21000.0
2007-12-06 13:30:00,15.63,15.63,15.59,15.61,154600.0,13.9744,13.9744,13.9386,13.9565,154600.0
2007-12-06 13:35:00,15.61,15.64,15.6,15.62,39400.0,13.9565,13.9833,13.9475,13.9654,39400.0
2007-12-06 13:40:00,15.62,15.65,15.62,15.63,41600.0,13.9654,13.9922,13.9654,13.9744,41600.0
2007-12-06 13:45:00,15.63,15.65,15.61,15.63,61000.0,13.9744,13.9922,13.9565,13.9744,61000.0
2007-12-06 13:50:00,15.63,15.63,15.6,15.61,46600.0,13.9744,13.9744,13.9475,13.9565,46600.0
2007-12-06 13:55:00,15.61,15.61,15.6,15.61,63000.0,13.9565,13.9565,13.9475,13.9565,63000.0
2007-12-06 14:00:00,15.61,15.62,15.61,15.61,20800.0,13.9565,13.9654,13.9565,13.9565,20800.0
2007-12-06 14:05:00,15.61,15.65,15.61,15.65,80800.0,13.9565,13.9922,13.9565,13.9922,80800.0
2007-12-06 14:10:00,15.65,15.67,15.64,15.65,74400.0,13.9922,14.0101,13.9833,13.9922,74400.0
2007-12-06 14:15:00,15.65,15.65,15.64,15.65,34200.0,13.9922,13.9922,13.9833,13.9922,34200.0
2007-12-06 14:20:00,15.65,15.65,15.64,15.65,104600.0,13.9922,13.9922,13.9833,13.9922,104600.0
2007-12-06 14:25:00,15.65,15.66,15.64,15.65,49600.0,13.9922,14.0012,13.9833,13.9922,49600.0
2007-12-06 14:30:00,15.65,15.7,15.63,15.7,70800.0,13.9922,14.0369,13.9744,14.0369,70800.0
2007-12-06 14:35:00,15.7,15.7,15.67,15.69,64600.0,14.0369,14.0369,14.0101,14.028,64600.0
2007-12-06 14:40:00,15.68,15.72,15.68,15.72,43000.0,14.0191,14.0548,14.0191,14.0548,43000.0
2007-12-06 14:45:00,15.72,15.72,15.71,15.72,33800.0,14.0548,14.0548,14.0459,14.0548,33800.0
2007-12-06 14:50:00,15.72,15.72,15.66,15.67,295200.0,14.0548,14.0548,14.0012,14.0101,295200.0
2007-12-06 14:55:00,15.67,15.67,15.64,15.65,129800.0,14.0101,14.0101,13.9833,13.9922,129800.0
2007-12-06 15:00:00,15.65,15.72,15.64,15.72,120000.0,13.9922,14.0548,13.9833,14.0548,120000.0
2007-12-06 15:05:00,15.73,15.81,15.73,15.75,180600.0,14.0638,14.1353,14.0638,14.0816,180600.0
2007-12-06 15:10:00,15.75,15.76,15.72,15.73,133800.0,14.0816,14.0906,14.0548,14.0638,133800.0
2007-12-06 15:15:00,15.72,15.75,15.72,15.74,147800.0,14.0548,14.0816,14.0548,14.0727,147800.0
2007-12-06 15:20:00,15.75,15.76,15.73,15.74,164000.0,14.0816,14.0906,14.0638,14.0727,164000.0
2007-12-06 15:25:00,15.74,15.75,15.74,15.75,111200.0,14.0727,14.0816,14.0727,14.0816,111200.0
2007-12-06 15:30:00,15.75,15.75,15.68,15.7,99600.0,14.0816,14.0816,14.0191,14.0369,99600.0
2007-12-06 15:35:00,15.7,15.72,15.7,15.72,75800.0,14.0369,14.0548,14.0369,14.0548,75800.0
2007-12-06 15:40:00,15.72,15.76,15.7,15.74,189600.0,14.0548,14.0906,14.0369,14.0727,189600.0
2007-12-06 15:45:00,15.75,15.75,15.74,15.75,88600.0,14.0816,14.0816,14.0727,14.0816,88600.0
2007-12-06 15:50:00,15.76,15.87,15.76,15.87,402600.0,14.0906,14.1889,14.0906,14.1889,402600.0
2007-12-06 15:55:00,15.86,15.88,15.85,15.88,454200.0,14.18,14.1979,14.171,14.1979,454200.0
2007-12-07 09:30:00,16.27,16.43,16.2,16.3,324800.0,14.5466,14.6896,14.484,14.5734,324800.0
2007-12-07 09:35:00,16.32,16.35,16.18,16.26,179200.0,14.5913,14.6181,14.4661,14.5376,179200.0
2007-12-07 09:40:00,16.26,16.38,16.25,16.32,126200.0,14.5376,14.6449,14.5287,14.5913,126200.0
2007-12-07 09:45:00,16.32,16.35,16.29,16.35,616200.0,14.5913,14.6181,14.5644,14.6181,616200.0
2007-12-07 09:50:00,16.33,16.43,16.33,16.39,122600.0,14.6002,14.6896,14.6002,14.6538,122600.0
2007-12-07 09:55:00,16.39,16.45,16.38,16.41,118400.0,14.6538,14.7075,14.6449,14.6717,118400.0
2007-12-07 10:00:00,16.41,16.47,16.41,16.45,139800.0,14.6717,14.7254,14.6717,14.7075,139800.0
2007-12-07 10:05:00,16.45,16.57,16.43,16.54,225000.0,14.7075,14.8148,14.6896,14.788,225000.0
2007-12-07 10:10:00,16.54,16.56,16.5,16.54,184800.0,14.788,14.8058,14.7522,14.788,184800.0
2007-12-07 10:15:00,16.54,16.63,16.54,16.6,122600.0,14.788,14.8684,14.788,14.8416,122600.0
2007-12-07 10:20:00,16.6,16.61,16.58,16.6,130200.0,14.8416,14.8505,14.8237,14.8416,130200.0
2007-12-07 10:25:00,16.6,16.6,16.5,16.5,91000.0,14.8416,14.8416,14.7522,14.7522,91000.0
2007-12-07 10:30:00,16.5,16.53,16.45,16.47,66600.0,14.7522,14.779,14.7075,14.7254,66600.0
2007-12-07 10:35:00,16.46,16.47,16.42,16.45,96600.0,14.7164,14.7254,14.6807,14.7075,96600.0
2007-12-07 10:40:00,16.45,16.48,16.41,16.43,89800.0,14.7075,14.7343,14.6717,14.6896,89800.0
2007-12-07 10:45:00,16.43,16.44,16.38,16.39,140200.0,14.6896,14.6985,14.6449,14.6538,140200.0
2007-12-07 10:50:00,16.4,16.4,16.37,16.37,57600.0,14.6628,14.6628,14.636,14.636,57600.0
2007-12-07 10:55:00,16.36,16.4,16.31,16.4,56800.0,14.627,14.6628,14.5823,14.6628,56800.0
2007-12-07 11:00:00,16.39,16.43,16.38,16.41,70400.0,14.6538,14.6896,14.6449,14.6717,70400.0
2007-12-07 11:05:00,16.41,16.41,16.38,16.39,48200.0,14.6717,14.6717,14.6449,14.6538,48200.0
2007-12-07 11:10:00,16.38,16.41,16.36,16.39,53600.0,14.6449,14.6717,14.627,14.6538,53600.0
2007-12-07 11:15:00,16.39,16.41,16.39,16.4,54000.0,14.6538,14.6717,14.6538,14.6628,54000.0
2007-12-07 11:20:00,16.4,16.41,16.39,16.39,54200.0,14.6628,14.6717,14.6538,14.6538,54200.0
2007-12-07 11:25:00,16.39,16.44,16.38,16.41,85400.0,14.6538,14.6985,14.6449,14.6717,85400.0
2007-12-07 11:30:00,16.41,16.46,16.41,16.45,174800.0,14.6717,14.7164,14.6717,14.7075,174800.0
2007-12-07 11:35:00,16.45,16.48,16.44,16.48,81000.0,14.7075,14.7343,14.6985,14.7343,81000.0
2007-12-07 11:40:00,16.47,16.47,16.44,16.47,84800.0,14.7254,14.7254,14.6985,14.7254,84800.0
2007-12-07 11:45:00,16.47,16.5,16.46,16.49,181000.0,14.7254,14.7522,14.7164,14.7433,181000.0
2007-12-07 11:50:00,16.5,16.53,16.49,16.51,88400.0,14.7522,14.779,14.7433,14.7611,88400.0
2007-12-07 11:55:00,16.51,16.52,16.46,16.47,181800.0,14.7611,14.7701,14.7164,14.7254,181800.0
2007-12-07 12:00:00,16.47,16.48,16.46,16.47,73600.0,14.7254,14.7343,14.7164,14.7254,73600.0
2007-12-07 12:05:00,16.47,16.49,16.47,16.48,57800.0,14.7254,14.7433,14.7254,14.7343,57800.0
2007-12-07 12:10:00,16.48,16.49,16.47,16.48,30800.0,14.7343,14.7433,14.7254,14.7343,30800.0
2007-12-07 12:15:00,16.48,16.49,16.45,16.45,54400.0,14.7343,14.7433,14.7075,14.7075,54400.0
2007-12-07 12:20:00,16.46,16.46,16.44,16.46,35800.0,14.7164,14.7164,14.6985,14.7164,35800.0
2007-12-07 12:25:00,16.46,16.47,16.46,16.47,57400.0,14.7164,14.7254,14.7164,14.7254,57400.0
2007-12-07 12:30:00,16.48,16.48,16.43,16.43,44200.0,14.7343,14.7343,14.6896,14.6896,44200.0
2007-12-07 12:35:00,16.43,16.46,16.43,16.45,41000.0,14.6896,14.7164,14.6896,14.7075,41000.0
2007-12-07 12:40:00,16.44,16.44,16.43,16.43,29600.0,14.6985,14.6985,14.6896,14.6896,29600.0
2007-12-07 12:45:00,16.43,16.43,16.42,16.43,37200.0,14.6896,14.6896,14.6807,14.6896,37200.0
2007-12-07 12:50:00,16.43,16.43,16.42,16.43,24000.0,14.6896,14.6896,14.6807,14.6896,24000.0
2007-12-07 12:55:00,16.43,16.44,16.43,16.44,27800.0,14.6896,14.6985,14.6896,14.6985,27800.0
2007-12-07 13:00:00,16.44,16.45,16.43,16.45,72800.0,14.6985,14.7075,14.6896,14.7075,72800.0
2007-12-07 13:05:00,16.44,16.45,16.43,16.44,40600.0,14.6985,14.7075,14.6896,14.6985,40600.0
2007-12-07 13:10:00,16.43,16.46,16.43,16.45,72400.0,14.6896,14.7164,14.6896,14.7075,72400.0
2007-12-07 13:15:00,16.45,16.46,16.45,16.45,69600.0,14.7075,14.7164,14.7075,14.7075,69600.0
2007-12-07 13:20:00,16.45,16.46,16.42,16.42,87000.0,14.7075,14.7164,14.6807,14.6807,87000.0
2007-12-07 13:25:00,16.42,16.44,16.4,16.44,77600.0,14.6807,14.6985,14.6628,14.6985,77600.0
2007-12-07 13:30:00,16.44,16.46,16.44,16.46,76200.0,14.6985,14.7164,14.6985,14.7164,76200.0
2007-12-07 13:35:00,16.45,16.46,16.45,16.45,64800.0,14.7075,14.7164,14.7075,14.7075,64800.0
2007-12-07 13:40:00,16.45,16.48,16.45,16.47,104600.0,14.7075,14.7343,14.7075,14.7254,104600.0
2007-12-07 13:45:00,16.47,16.52,16.47,16.5,149400.0,14.7254,14.7701,14.7254,14.7522,149400.0
2007-12-07 13:50:00,16.5,16.5,16.48,16.49,93000.0,14.7522,14.7522,14.7343,14.7433,93000.0
2007-12-07 13:55:00,16.48,16.53,16.48,16.52,566800.0,14.7343,14.779,14.7343,14.7701,566800.0
2007-12-07 14:00:00,16.52,16.54,16.52,16.54,62000.0,14.7701,14.788,14.7701,14.788,62000.0
2007-12-07 14:05:00,16.54,16.56,16.53,16.56,64600.0,14.788,14.8058,14.779,14.8058,64600.0
2007-12-07 14:10:00,16.56,16.58,16.55,16.56,55400.0,14.8058,14.8237,14.7969,14.8058,55400.0
2007-12-07 14:15:00,16.56,16.58,16.56,16.57,49800.0,14.8058,14.8237,14.8058,14.8148,49800.0
2007-12-07 14:20:00,16.57,16.58,16.56,16.57,80800.0,14.8148,14.8237,14.8058,14.8148,80800.0
2007-12-07 14:25:00,16.58,16.66,16.57,16.65,347400.0,14.8237,14.8952,14.8148,14.8863,347400.0
2007-12-07 14:30:00,16.65,16.68,16.64,16.68,199000.0,14.8863,14.9131,14.8774,14.9131,199000.0
2007-12-07 14:35:00,16.68,16.68,16.65,16.68,123000.0,14.9131,14.9131,14.8863,14.9131,123000.0
2007-12-07 14:40:00,16.68,16.68,16.67,16.68,96000.0,14.9131,14.9131,14.9042,14.9131,96000.0
2007-12-07 14:45:00,16.68,16.7,16.68,16.7,184600.0,14.9131,14.931,14.9131,14.931,184600.0
2007-12-07 14:50:00,16.7,16.71,16.67,16.68,119400.0,14.931,14.9399,14.9042,14.9131,119400.0
2007-12-07 14:55:00,16.68,16.68,16.66,16.66,81600.0,14.9131,14.9131,14.8952,14.8952,81600.0
2007-12-07 15:00:00,16.67,16.68,16.65,16.68,103200.0,14.9042,14.9131,14.8863,14.9131,103200.0
2007-12-07 15:05:00,16.68,16.72,16.68,16.71,124000.0,14.9131,14.9489,14.9131,14.9399,124000.0
2007-12-07 15:10:00,16.71,16.75,16.71,16.72,148600.0,14.9399,14.9757,14.9399,14.9489,148600.0
2007-12-07 15:15:00,16.72,16.82,16.72,16.81,291200.0,14.9489,15.0383,14.9489,15.0294,291200.0
2007-12-07 15:20:00,16.81,16.85,16.81,16.83,385800.0,15.0294,15.0651,15.0294,15.0472,385800.0
2007-12-07 15:25:00,16.82,16.84,16.81,16.84,141400.0,15.0383,15.0562,15.0294,15.0562,141400.0
2007-12-07 15:30:00,16.84,16.84,16.68,16.69,266600.0,15.0562,15.0562,14.9131,14.9221,266600.0
2007-12-07 15:35:00,16.7,16.71,16.68,16.68,169800.0,14.931,14.9399,14.9131,14.9131,169800.0
2007-12-07 15:40:00,16.68,16.7,16.68,16.7,148200.0,14.9131,14.931,14.9131,14.931,148200.0
2007-12-07 15:45:00,16.7,16.74,16.7,16.71,274400.0,14.931,14.9668,14.931,14.9399,274400.0
2007-12-07 15:50:00,16.72,16.73,16.68,16.71,217200.0,14.9489,14.9578,14.9131,14.9399,217200.0
2007-12-07 15:55:00,16.71,16.75,16.67,16.67,389600.0,14.9399,14.9757,14.9042,14.9042,389600.0
2007-12-10 09:30:00,16.86,17.05,16.86,16.95,268600.0,15.0741,15.2439,15.0741,15.1545,268600.0
2007-12-10 09:35:00,16.93,16.98,16.84,16.86,154800.0,15.1366,15.1813,15.0562,15.0741,154800.0
2007-12-10 09:40:00,16.86,16.9,16.77,16.9,114400.0,15.0741,15.1098,14.9936,15.1098,114400.0
2007-12-10 09:45:00,16.9,16.98,16.89,16.93,112600.0,15.1098,15.1813,15.1009,15.1366,112600.0
2007-12-10 09:50:00,16.93,16.95,16.93,16.95,88200.0,15.1366,15.1545,15.1366,15.1545,88200.0
2007-12-10 09:55:00,16.95,17.0,16.95,16.99,100400.0,15.1545,15.1992,15.1545,15.1903,100400.0
2007-12-10 10:00:00,16.99,17.0,16.98,17.0,147000.0,15.1903,15.1992,15.1813,15.1992,147000.0
2007-12-10 10:05:00,16.99,17.12,16.99,17.11,148600.0,15.1903,15.3065,15.1903,15.2976,148600.0
2007-12-10 10:10:00,17.13,17.15,17.06,17.12,113400.0,15.3155,15.3333,15.2529,15.3065,113400.0
2007-12-10 10:15:00,17.12,17.2,17.07,17.07,164400.0,15.3065,15.378,15.2618,15.2618,164400.0
2007-12-10 10:20:00,17.07,17.07,17.0,17.02,78200.0,15.2618,15.2618,15.1992,15.2171,78200.0
2007-12-10 10:25:00,17.03,17.04,17.0,17.0,80600.0,15.2261,15.235,15.1992,15.1992,80600.0
2007-12-10 10:30:00,17.0,17.02,17.0,17.02,76400.0,15.1992,15.2171,15.1992,15.2171,76400.0
2007-12-10 10:35:00,17.01,17.02,17.0,17.02,62600.0,15.2082,15.2171,15.1992,15.2171,62600.0
2007-12-10 10:40:00,17.01,17.02,17.0,17.0,66800.0,15.2082,15.2171,15.1992,15.1992,66800.0
2007-12-10 10:45:00,17.0,17.01,17.0,17.0,112000.0,15.1992,15.2082,15.1992,15.1992,112000.0
2007-12-10 10:50:00,17.0,17.0,17.0,17.0,49600.0,15.1992,15.1992,15.1992,15.1992,49600.0
2007-12-10 10:55:00,17.0,17.05,17.0,17.05,84200.0,15.1992,15.2439,15.1992,15.2439,84200.0
2007-12-10 11:00:00,17.05,17.11,17.04,17.09,127000.0,15.2439,15.2976,15.235,15.2797,127000.0
2007-12-10 11:05:00,17.09,17.13,17.03,17.04,104800.0,15.2797,15.3155,15.2261,15.235,104800.0
2007-12-10 11:10:00,17.04,17.04,17.03,17.03,38600.0,15.235,15.235,15.2261,15.2261,38600.0
2007-12-10 11:15:00,17.03,17.05,17.0,17.0,88400.0,15.2261,15.2439,15.1992,15.1992,88400.0
2007-12-10 11:20:00,17.0,17.02,17.0,17.02,91400.0,15.1992,15.2171,15.1992,15.2171,91400.0
2007-12-10 11:25:00,17.02,17.02,17.01,17.01,33400.0,15.2171,15.2171,15.2082,15.2082,33400.0
2007-12-10 11:30:00,17.01,17.02,17.0,17.01,122800.0,15.2082,15.2171,15.1992,15.2082,122800.0
2007-12-10 11:35:00,17.0,17.03,17.0,17.03,67600.0,15.1992,15.2261,15.1992,15.2261,67600.0
2007-12-10 11:40:00,17.03,17.04,17.03,17.03,90600.0,15.2261,15.235,15.2261,15.2261,90600.0
2007-12-10 11:45:00,17.03,17.03,17.03,17.03,45000.0,15.2261,15.2261,15.2261,15.2261,45000.0
2007-12-10 11:50:00,17.03,17.03,17.02,17.03,54000.0,15.2261,15.2261,15.2171,15.2261,54000.0
2007-12-10 11:55:00,17.03,17.04,17.02,17.03,65400.0,15.2261,15.235,15.2171,15.2261,65400.0
2007-12-10 12:00:00,17.03,17.04,17.03,17.03,67200.0,15.2261,15.235,15.2261,15.2261,67200.0
2007-12-10 12:05:00,17.03,17.04,17.03,17.04,42000.0,15.2261,15.235,15.2261,15.235,42000.0
2007-12-10 12:10:00,17.04,17.04,17.02,17.03,73400.0,15.235,15.235,15.2171,15.2261,73400.0
2007-12-10 12:15:00,17.03,17.04,17.03,17.04,44000.0,15.2261,15.235,15.2261,15.235,44000.0
2007-12-10 12:20:00,17.03,17.06,17.03,17.06,134800.0,15.2261,15.2529,15.2261,15.2529,134800.0
2007-12-10 12:25:00,17.06,17.08,17.05,17.05,47600.0,15.2529,15.2708,15.2439,15.2439,47600.0
2007-12-10 12:30:00,17.06,17.07,17.05,17.05,46600.0,15.2529,15.2618,15.2439,15.2439,46600.0
2007-12-10 12:35:00,17.05,17.09,17.05,17.08,63800.0,15.2439,15.2797,15.2439,15.2708,63800.0
2007-12-10 12:40:00,17.08,17.08,17.06,17.07,32400.0,15.2708,15.2708,15.2529,15.2618,32400.0
2007-12-10 12:45:00,17.07,17.07,17.07,17.07,27600.0,15.2618,15.2618,15.2618,15.2618,27600.0
2007-12-10 12:50:00,17.07,17.07,17.07,17.07,47000.0,15.2618,15.2618,15.2618,15.2618,47000.0
2007-12-10 12:55:00,17.07,17.07,17.06,17.06,76800.0,15.2618,15.2618,15.2529,15.2529,76800.0
2007-12-10 13:00:00,17.06,17.07,17.06,17.07,42400.0,15.2529,15.2618,15.2529,15.2618,42400.0
2007-12-10 13:05:00,17.07,17.11,17.07,17.11,68000.0,15.2618,15.2976,15.2618,15.2976,68000.0
2007-12-10 13:10:00,17.1,17.11,17.07,17.1,75600.0,15.2886,15.2976,15.2618,15.2886,75600.0
2007-12-10 13:15:00,17.1,17.23,17.09,17.22,209400.0,15.2886,15.4049,15.2797,15.3959,209400.0
2007-12-10 13:20:00,17.22,17.27,17.2,17.25,229400.0,15.3959,15.4406,15.378,15.4227,229400.0
2007-12-10 13:25:00,17.25,17.25,17.2,17.2,64800.0,15.4227,15.4227,15.378,15.378,64800.0
2007-12-10 13:30:00,17.2,17.24,17.19,17.19,96800.0,15.378,15.4138,15.3691,15.3691,96800.0
2007-12-10 13:35:00,17.2,17.24,17.2,17.24,112800.0,15.378,15.4138,15.378,15.4138,112800.0
2007-12-10 13:40:00,17.23,17.24,17.2,17.22,58000.0,15.4049,15.4138,15.378,15.3959,58000.0
2007-12-10 13:45:00,17.22,17.24,17.2,17.22,60000.0,15.3959,15.4138,15.378,15.3959,60000.0
2007-12-10 13:50:00,17.22,17.22,17.17,17.21,146600.0,15.3959,15.3959,15.3512,15.387,146600.0
2007-12-10 13:55:00,17.21,17.21,17.16,17.17,82000.0,15.387,15.387,15.3423,15.3512,82000.0
2007-12-10 14:00:00,17.17,17.18,17.16,17.18,89400.0,15.3512,15.3602,15.3423,15.3602,89400.0
2007-12-10 14:05:00,17.18,17.21,17.18,17.21,73000.0,15.3602,15.387,15.3602,15.387,73000.0
2007-12-10 14:10:00,17.21,17.21,17.18,17.18,75800.0,15.387,15.387,15.3602,15.3602,75800.0
2007-12-10 14:15:00,17.18,17.19,17.18,17.18,136200.0,15.3602,15.3691,15.3602,15.3602,136200.0
2007-12-10 14:20:00,17.18,17.18,17.15,17.16,62600.0,15.3602,15.3602,15.3333,15.3423,62600.0
2007-12-10 14:25:00,17.16,17.21,17.16,17.21,166400.0,15.3423,15.387,15.3423,15.387,166400.0
2007-12-10 14:30:00,17.21,17.22,17.19,17.21,96800.0,15.387,15.3959,15.3691,15.387,96800.0
2007-12-10 14:35:00,17.21,17.21,17.2,17.2,55200.0,15.387,15.387,15.378,15.378,55200.0
2007-12-10 14:40:00,17.21,17.24,17.21,17.22,90400.0,15.387,15.4138,15.387,15.3959,90400.0
2007-12-10 14:45:00,17.22,17.24,17.22,17.22,78600.0,15.3959,15.4138,15.3959,15.3959,78600.0
2007-12-10 14:50:00,17.23,17.23,17.2,17.2,90200.0,15.4049,15.4049,15.378,15.378,90200.0
2007-12-10 14:55:00,17.2,17.25,17.2,17.25,136200.0,15.378,15.4227,15.378,15.4227,136200.0
2007-12-10 15:00:00,17.25,17.25,17.2,17.2,100400.0,15.4227,15.4227,15.378,15.378,100400.0
2007-12-10 15:05:00,17.2,17.24,17.2,17.23,109000.0,15.378,15.4138,15.378,15.4049,109000.0
2007-12-10 15:10:00,17.23,17.23,17.21,17.23,103400.0,15.4049,15.4049,15.387,15.4049,103400.0
2007-12-10 15:15:00,17.23,17.24,17.21,17.22,118200.0,15.4049,15.4138,15.387,15.3959,118200.0
2007-12-10 15:20:00,17.22,17.24,17.2,17.23,83200.0,15.3959,15.4138,15.378,15.4049,83200.0
2007-12-10 15:25:00,17.23,17.23,17.19,17.2,97600.0,15.4049,15.4049,15.3691,15.378,97600.0
2007-12-10 15:30:00,17.2,17.25,17.17,17.25,164800.0,15.378,15.4227,15.3512,15.4227,164800.0
2007-12-10 15:35:00,17.25,17.3,17.24,17.29,323600.0,15.4227,15.4675,15.4138,15.4585,323600.0
2007-12-10 15:40:00,17.29,17.3,17.22,17.23,156200.0,15.4585,15.4675,15.3959,15.4049,156200.0
2007-12-10 15:45:00,17.22,17.25,17.21,17.22,158400.0,15.3959,15.4227,15.387,15.3959,158400.0
2007-12-10 15:50:00,17.22,17.25,17.21,17.22,207600.0,15.3959,15.4227,15.387,15.3959,207600.0
2007-12-10 15:55:00,17.22,17.23,17.19,17.21,300600.0,15.3959,15.4049,15.3691,15.387,300600.0
2007-12-11 09:30:00,17.44,17.45,17.39,17.41,181400.0,15.5926,15.6016,15.5479,15.5658,181400.0
2007-12-11 09:35:00,17.4,17.41,17.23,17.25,153600.0,15.5569,15.5658,15.4049,15.4227,153600.0
2007-12-11 09:40:00,17.26,17.35,17.25,17.33,73600.0,15.4317,15.5122,15.4227,15.4943,73600.0
2007-12-11 09:45:00,17.33,17.38,17.31,17.37,37200.0,15.4943,15.539,15.4764,15.53,37200.0
2007-12-11 09:50:00,17.37,17.38,17.32,17.35,47800.0,15.53,15.539,15.4853,15.5122,47800.0
2007-12-11 09:55:00,17.35,17.35,17.34,17.35,67600.0,15.5122,15.5122,15.5032,15.5122,67600.0
2007-12-11 10:00:00,17.35,17.35,17.33,17.35,80000.0,15.5122,15.5122,15.4943,15.5122,80000.0
2007-12-11 10:05:00,17.35,17.4,17.33,17.39,112200.0,15.5122,15.5569,15.4943,15.5479,112200.0
2007-12-11 10:10:00,17.4,17.43,17.39,17.43,86600.0,15.5569,15.5837,15.5479,15.5837,86600.0
2007-12-11 10:15:00,17.43,17.43,17.39,17.42,56200.0,15.5837,15.5837,15.5479,15.5747,56200.0
2007-12-11 10:20:00,17.41,17.42,17.37,17.39,48200.0,15.5658,15.5747,15.53,15.5479,48200.0
2007-12-11 10:25:00,17.38,17.42,17.38,17.42,68600.0,15.539,15.5747,15.539,15.5747,68600.0
2007-12-11 10:30:00,17.42,17.51,17.41,17.51,296400.0,15.5747,15.6552,15.5658,15.6552,296400.0
2007-12-11 10:35:00,17.51,17.52,17.49,17.49,127600.0,15.6552,15.6641,15.6373,15.6373,127600.0
2007-12-11 10:40:00,17.49,17.51,17.48,17.5,94600.0,15.6373,15.6552,15.6284,15.6463,94600.0
2007-12-11 10:45:00,17.5,17.55,17.5,17.5,151000.0,15.6463,15.691,15.6463,15.6463,151000.0
2007-12-11 10:50:00,17.5,17.54,17.5,17.52,98600.0,15.6463,15.682,15.6463,15.6641,98600.0
2007-12-11 10:55:00,17.52,17.55,17.52,17.53,112400.0,15.6641,15.691,15.6641,15.6731,112400.0
2007-12-11 11:00:00,17.53,17.56,17.53,17.54,113400.0,15.6731,15.6999,15.6731,15.682,113400.0
2007-12-11 11:05:00,17.54,17.56,17.53,17.55,111200.0,15.682,15.6999,15.6731,15.691,111200.0
2007-12-11 11:10:00,17.55,17.55,17.53,17.54,66200.0,15.691,15.691,15.6731,15.682,66200.0
2007-12-11 11:15:00,17.54,17.54,17.53,17.53,42600.0,15.682,15.682,15.6731,15.6731,42600.0
2007-12-11 11:20:00,17.53,17.54,17.5,17.5,74400.0,15.6731,15.682,15.6463,15.6463,74400.0
2007-12-11 11:25:00,17.5,17.53,17.5,17.53,50600.0,15.6463,15.6731,15.6463,15.6731,50600.0
2007-12-11 11:30:00,17.53,17.54,17.53,17.54,49600.0,15.6731,15.682,15.6731,15.682,49600.0
2007-12-11 11:35:00,17.53,17.55,17.53,17.53,71600.0,15.6731,15.691,15.6731,15.6731,71600.0
2007-12-11 11:40:00,17.54,17.55,17.52,17.53,63000.0,15.682,15.691,15.6641,15.6731,63000.0
2007-12-11 11:45:00,17.53,17.59,17.52,17.53,90200.0,15.6731,15.7267,15.6641,15.6731,90200.0
2007-12-11 11:50:00,17.53,17.56,17.53,17.55,63200.0,15.6731,15.6999,15.6731,15.691,63200.0
2007-12-11 11:55:00,17.54,17.59,17.54,17.59,58800.0,15.682,15.7267,15.682,15.7267,58800.0
2007-12-11 12:00:00,17.59,17.6,17.58,17.6,77400.0,15.7267,15.7357,15.7178,15.7357,77400.0
2007-12-11 12:05:00,17.6,17.6,17.57,17.58,59400.0,15.7357,15.7357,15.7089,15.7178,59400.0
2007-12-11 12:10:00,17.58,17.58,17.54,17.54,29000.0,15.7178,15.7178,15.682,15.682,29000.0
2007-12-11 12:15:00,17.54,17.54,17.5,17.52,122800.0,15.682,15.682,15.6463,15.6641,122800.0
2007-12-11 12:20:00,17.51,17.55,17.5,17.54,76800.0,15.6552,15.691,15.6463,15.682,76800.0
2007-12-11 12:25:00,17.54,17.57,17.54,17.54,46600.0,15.682,15.7089,15.682,15.682,46600.0
2007-12-11 12:30:00,17.53,17.53,17.5,17.5,32800.0,15.6731,15.6731,15.6463,15.6463,32800.0
2007-12-11 12:35:00,17.5,17.5,17.46,17.46,115400.0,15.6463,15.6463,15.6105,15.6105,115400.0
2007-12-11 12:40:00,17.46,17.48,17.46,17.47,34400.0,15.6105,15.6284,15.6105,15.6194,34400.0
2007-12-11 12:45:00,17.47,17.48,17.46,17.47,39800.0,15.6194,15.6284,15.6105,15.6194,39800.0
2007-12-11 12:50:00,17.48,17.48,17.47,17.48,60800.0,15.6284,15.6284,15.6194,15.6284,60800.0
2007-12-11 12:55:00,17.48,17.55,17.48,17.55,95200.0,15.6284,15.691,15.6284,15.691,95200.0
2007-12-11 13:00:00,17.55,17.59,17.55,17.59,100000.0,15.691,15.7267,15.691,15.7267,100000.0
2007-12-11 13:05:00,17.59,17.6,17.58,17.59,59400.0,15.7267,15.7357,15.7178,15.7267,59400.0
2007-12-11 13:10:00,17.6,17.61,17.59,17.61,91600.0,15.7357,15.7446,15.7267,15.7446,91600.0
2007-12-11 13:15:00,17.61,17.61,17.61,17.61,65600.0,15.7446,15.7446,15.7446,15.7446,65600.0
2007-12-11 13:20:00,17.61,17.65,17.61,17.64,117000.0,15.7446,15.7804,15.7446,15.7714,117000.0
2007-12-11 13:25:00,17.64,17.67,17.64,17.66,100800.0,15.7714,15.7983,15.7714,15.7893,100800.0
2007-12-11 13:30:00,17.65,17.72,17.65,17.71,134400.0,15.7804,15.843,15.7804,15.834,134400.0
2007-12-11 13:35:00,17.71,17.74,17.71,17.73,117400.0,15.834,15.8608,15.834,15.8519,117400.0
2007-12-11 13:40:00,17.72,17.74,17.71,17.73,85200.0,15.843,15.8608,15.834,15.8519,85200.0
2007-12-11 13:45:00,17.74,17.75,17.73,17.74,94400.0,15.8608,15.8698,15.8519,15.8608,94400.0
2007-12-11 13:50:00,17.74,17.75,17.72,17.74,107600.0,15.8608,15.8698,15.843,15.8608,107600.0
2007-12-11 13:55:00,17.74,17.83,17.74,17.82,206200.0,15.8608,15.9413,15.8608,15.9324,206200.0
2007-12-11 14:00:00,17.81,17.83,17.8,17.8,125800.0,15.9234,15.9413,15.9145,15.9145,125800.0
2007-12-11 14:05:00,17.8,17.81,17.78,17.8,99600.0,15.9145,15.9234,15.8966,15.9145,99600.0
2007-12-11 14:10:00,17.8,17.85,17.78,17.78,91200.0,15.9145,15.9592,15.8966,15.8966,91200.0
2007-12-11 14:15:00,17.79,17.81,17.23,17.5,344000.0,15.9055,15.9234,15.4049,15.6463,344000.0
2007-12-11 14:20:00,17.5,17.52,17.24,17.28,215800.0,15.6463,15.6641,15.4138,15.4496,215800.0
2007-12-11 14:25:00,17.27,17.33,17.11,17.22,403200.0,15.4406,15.4943,15.2976,15.3959,403200.0
2007-12-11 14:30:00,17.23,17.25,17.14,17.2,296800.0,15.4049,15.4227,15.3244,15.378,296800.0
2007-12-11 14:35:00,17.2,17.21,17.0,17.04,304200.0,15.378,15.387,15.1992,15.235,304200.0
2007-12-11 14:40:00,17.03,17.08,17.0,17.07,200800.0,15.2261,15.2708,15.1992,15.2618,200800.0
2007-12-11 14:45:00,17.08,17.17,17.06,17.14,194400.0,15.2708,15.3512,15.2529,15.3244,194400.0
2007-12-11 14:50:00,17.14,17.18,17.11,17.18,90600.0,15.3244,15.3602,15.2976,15.3602,90600.0
2007-12-11 14:55:00,17.18,17.21,17.13,17.14,200000.0,15.3602,15.387,15.3155,15.3244,200000.0
2007-12-11 15:00:00,17.13,17.13,17.02,17.1,217400.0,15.3155,15.3155,15.2171,15.2886,217400.0
2007-12-11 15:05:00,17.09,17.14,17.08,17.12,98800.0,15.2797,15.3244,15.2708,15.3065,98800.0
2007-12-11 15:10:00,17.12,17.12,17.07,17.1,167200.0,15.3065,15.3065,15.2618,15.2886,167200.0
2007-12-11 15:15:00,17.09,17.2,17.05,17.08,213400.0,15.2797,15.378,15.2439,15.2708,213400.0
2007-12-11 15:20:00,17.06,17.09,16.98,17.0,328200.0,15.2529,15.2797,15.1813,15.1992,328200.0
2007-12-11 15:25:00,17.0,17.02,16.99,17.0,154200.0,15.1992,15.2171,15.1903,15.1992,154200.0
2007-12-11 15:30:00,17.0,17.07,16.99,17.02,152800.0,15.1992,15.2618,15.1903,15.2171,152800.0
2007-12-11 15:35:00,17.03,17.03,16.97,17.0,235800.0,15.2261,15.2261,15.1724,15.1992,235800.0
2007-12-11 15:40:00,17.0,17.08,17.0,17.0,193400.0,15.1992,15.2708,15.1992,15.1992,193400.0
2007-12-11 15:45:00,17.0,17.0,16.94,16.95,175200.0,15.1992,15.1992,15.1456,15.1545,175200.0
2007-12-11 15:50:00,16.95,16.98,16.93,16.97,189200.0,15.1545,15.1813,15.1366,15.1724,189200.0
2007-12-11 15:55:00,16.98,16.98,16.94,16.96,278800.0,15.1813,15.1813,15.1456,15.1635,278800.0
2007-12-12 09:30:00,17.43,17.71,17.29,17.63,726400.0,15.5837,15.834,15.4585,15.7625,726400.0
2007-12-12 09:35:00,17.64,17.65,17.56,17.56,178400.0,15.7714,15.7804,15.6999,15.6999,178400.0
2007-12-12 09:40:00,17.57,17.57,17.32,17.34,168400.0,15.7089,15.7089,15.4853,15.5032,168400.0
2007-12-12 09:45:00,17.33,17.34,17.2,17.23,469800.0,15.4943,15.5032,15.378,15.4049,469800.0
2007-12-12 09:50:00,17.22,17.45,17.22,17.43,112400.0,15.3959,15.6016,15.3959,15.5837,112400.0
2007-12-12 09:55:00,17.43,17.45,17.39,17.39,460600.0,15.5837,15.6016,15.5479,15.5479,460600.0
2007-12-12 10:00:00,17.39,17.43,17.33,17.41,105800.0,15.5479,15.5837,15.4943,15.5658,105800.0
2007-12-12 10:05:00,17.41,17.48,17.38,17.39,106000.0,15.5658,15.6284,15.539,15.5479,106000.0
2007-12-12 10:10:00,17.39,17.39,17.36,17.39,66600.0,15.5479,15.5479,15.5211,15.5479,66600.0
2007-12-12 10:15:00,17.39,17.39,17.38,17.38,58600.0,15.5479,15.5479,15.539,15.539,58600.0
2007-12-12 10:20:00,17.39,17.4,17.38,17.38,55400.0,15.5479,15.5569,15.539,15.539,55400.0
2007-12-12 10:25:00,17.38,17.39,17.37,17.39,52600.0,15.539,15.5479,15.53,15.5479,52600.0
2007-12-12 10:30:00,17.39,17.39,17.38,17.38,45600.0,15.5479,15.5479,15.539,15.539,45600.0
2007-12-12 10:35:00,17.39,17.39,17.35,17.36,119600.0,15.5479,15.5479,15.5122,15.5211,119600.0
2007-12-12 10:40:00,17.36,17.41,17.36,17.4,98400.0,15.5211,15.5658,15.5211,15.5569,98400.0
2007-12-12 10:45:00,17.4,17.43,17.32,17.34,84800.0,15.5569,15.5837,15.4853,15.5032,84800.0
2007-12-12 10:50:00,17.34,17.36,17.3,17.32,73800.0,15.5032,15.5211,15.4675,15.4853,73800.0
2007-12-12 10:55:00,17.32,17.33,17.24,17.24,31600.0,15.4853,15.4943,15.4138,15.4138,31600.0
2007-12-12 11:00:00,17.23,17.36,17.23,17.35,110800.0,15.4049,15.5211,15.4049,15.5122,110800.0
2007-12-12 11:05:00,17.35,17.35,17.29,17.32,45800.0,15.5122,15.5122,15.4585,15.4853,45800.0
2007-12-12 11:10:00,17.32,17.39,17.32,17.36,66200.0,15.4853,15.5479,15.4853,15.5211,66200.0
2007-12-12 11:15:00,17.36,17.36,17.25,17.32,41400.0,15.5211,15.5211,15.4227,15.4853,41400.0
2007-12-12 11:20:00,17.33,17.33,17.24,17.28,75400.0,15.4943,15.4943,15.4138,15.4496,75400.0
2007-12-12 11:25:00,17.28,17.31,17.24,17.28,46200.0,15.4496,15.4764,15.4138,15.4496,46200.0
2007-12-12 11:30:00,17.28,17.36,17.27,17.34,53600.0,15.4496,15.5211,15.4406,15.5032,53600.0
2007-12-12 11:35:00,17.34,17.38,17.32,17.36,43600.0,15.5032,15.539,15.4853,15.5211,43600.0
2007-12-12 11:40:00,17.36,17.4,17.35,17.35,40800.0,15.5211,15.5569,15.5122,15.5122,40800.0
2007-12-12 11:45:00,17.36,17.38,17.36,17.37,38600.0,15.5211,15.539,15.5211,15.53,38600.0
2007-12-12 11:50:00,17.37,17.38,17.33,17.35,39800.0,15.53,15.539,15.4943,15.5122,39800.0
2007-12-12 11:55:00,17.35,17.36,17.28,17.3,48400.0,15.5122,15.5211,15.4496,15.4675,48400.0
2007-12-12 12:00:00,17.3,17.31,17.24,17.25,35400.0,15.4675,15.4764,15.4138,15.4227,35400.0
2007-12-12 12:05:00,17.26,17.26,17.18,17.18,56600.0,15.4317,15.4317,15.3602,15.3602,56600.0
2007-12-12 12:10:00,17.19,17.25,17.18,17.23,56800.0,15.3691,15.4227,15.3602,15.4049,56800.0
2007-12-12 12:15:00,17.22,17.23,17.18,17.22,39000.0,15.3959,15.4049,15.3602,15.3959,39000.0
2007-12-12 12:20:00,17.22,17.24,17.2,17.21,39400.0,15.3959,15.4138,15.378,15.387,39400.0
2007-12-12 12:25:00,17.22,17.25,17.2,17.21,28000.0,15.3959,15.4227,15.378,15.387,28000.0
2007-12-12 12:30:00,17.2,17.21,17.2,17.2,53000.0,15.378,15.387,15.378,15.378,53000.0
2007-12-12 12:35:00,17.2,17.22,17.15,17.18,143800.0,15.378,15.3959,15.3333,15.3602,143800.0
2007-12-12 12:40:00,17.19,17.2,17.13,17.14,45600.0,15.3691,15.378,15.3155,15.3244,45600.0
2007-12-12 12:45:00,17.13,17.15,17.0,17.09,122200.0,15.3155,15.3333,15.1992,15.2797,122200.0
2007-12-12 12:50:00,17.09,17.1,17.07,17.09,67800.0,15.2797,15.2886,15.2618,15.2797,67800.0
2007-12-12 12:55:00,17.1,17.15,17.1,17.13,65400.0,15.2886,15.3333,15.2886,15.3155,65400.0
2007-12-12 13:00:00,17.13,17.13,17.07,17.08,61600.0,15.3155,15.3155,15.2618,15.2708,61600.0
2007-12-12 13:05:00,17.09,17.1,17.07,17.09,49800.0,15.2797,15.2886,15.2618,15.2797,49800.0
2007-12-12 13:10:00,17.1,17.17,17.09,17.16,48600.0,15.2886,15.3512,15.2797,15.3423,48600.0
2007-12-12 13:15:00,17.16,17.17,17.11,17.13,88000.0,15.3423,15.3512,15.2976,15.3155,88000.0
2007-12-12 13:20:00,17.13,17.18,17.13,17.18,29800.0,15.3155,15.3602,15.3155,15.3602,29800.0
2007-12-12 13:25:00,17.17,17.18,17.1,17.1,54000.0,15.3512,15.3602,15.2886,15.2886,54000.0
2007-12-12 13:30:00,17.1,17.11,17.08,17.1,39400.0,15.2886,15.2976,15.2708,15.2886,39400.0
2007-12-12 13:35:00,17.1,17.14,17.09,17.11,54600.0,15.2886,15.3244,15.2797,15.2976,54600.0
2007-12-12 13:40:00,17.11,17.13,17.09,17.1,57400.0,15.2976,15.3155,15.2797,15.2886,57400.0
2007-12-12 13:45:00,17.09,17.11,17.06,17.1,52000.0,15.2797,15.2976,15.2529,15.2886,52000.0
2007-12-12 13:50:00,17.1,17.11,17.07,17.07,46600.0,15.2886,15.2976,15.2618,15.2618,46600.0
2007-12-12 13:55:00,17.07,17.08,17.05,17.06,67000.0,15.2618,15.2708,15.2439,15.2529,67000.0
2007-12-12 14:00:00,17.06,17.08,17.04,17.07,60800.0,15.2529,15.2708,15.235,15.2618,60800.0
2007-12-12 14:05:00,17.07,17.13,17.07,17.13,38000.0,15.2618,15.3155,15.2618,15.3155,38000.0
2007-12-12 14:10:00,17.13,17.13,17.09,17.1,38600.0,15.3155,15.3155,15.2797,15.2886,38600.0
2007-12-12 14:15:00,17.1,17.15,17.1,17.14,45800.0,15.2886,15.3333,15.2886,15.3244,45800.0
2007-12-12 14:20:00,17.14,17.14,17.05,17.09,52200.0,15.3244,15.3244,15.2439,15.2797,52200.0
2007-12-12 14:25:00,17.09,17.13,17.07,17.09,51200.0,15.2797,15.3155,15.2618,15.2797,51200.0
2007-12-12 14:30:00,17.08,17.08,17.02,17.07,70600.0,15.2708,15.2708,15.2171,15.2618,70600.0
2007-12-12 14:35:00,17.07,17.07,17.01,17.05,37200.0,15.2618,15.2618,15.2082,15.2439,37200.0
2007-12-12 14:40:00,17.05,17.06,17.02,17.04,40400.0,15.2439,15.2529,15.2171,15.235,40400.0
2007-12-12 14:45:00,17.03,17.04,17.0,17.04,79800.0,15.2261,15.235,15.1992,15.235,79800.0
2007-12-12 14:50:00,17.04,17.07,16.99,17.0,143200.0,15.235,15.2618,15.1903,15.1992,143200.0
2007-12-12 14:55:00,17.01,17.02,16.93,16.93,76400.0,15.2082,15.2171,15.1366,15.1366,76400.0
2007-12-12 15:00:00,16.93,16.94,16.74,16.8,173600.0,15.1366,15.1456,14.9668,15.0204,173600.0
2007-12-12 15:05:00,16.8,16.84,16.8,16.84,625200.0,15.0204,15.0562,15.0204,15.0562,625200.0
2007-12-12 15:10:00,16.83,16.84,16.63,16.64,179600.0,15.0472,15.0562,14.8684,14.8774,179600.0
2007-12-12 15:15:00,16.64,16.69,16.61,16.68,174600.0,14.8774,14.9221,14.8505,14.9131,174600.0
2007-12-12 15:20:00,16.71,16.74,16.61,16.63,81400.0,14.9399,14.9668,14.8505,14.8684,81400.0
2007-12-12 15:25:00,16.63,16.74,16.61,16.68,141800.0,14.8684,14.9668,14.8505,14.9131,141800.0
2007-12-12 15:30:00,16.68,16.69,16.62,16.66,350000.0,14.9131,14.9221,14.8595,14.8952,350000.0
2007-12-12 15:35:00,16.66,16.68,16.55,16.58,260800.0,14.8952,14.9131,14.7969,14.8237,260800.0
2007-12-12 15:40:00,16.58,16.63,16.57,16.58,186600.0,14.8237,14.8684,14.8148,14.8237,186600.0
2007-12-12 15:45:00,16.6,16.78,16.57,16.77,296800.0,14.8416,15.0025,14.8148,14.9936,296800.0
2007-12-12 15:50:00,16.77,16.8,16.74,16.75,438000.0,14.9936,15.0204,14.9668,14.9757,438000.0
2007-12-12 15:55:00,16.75,16.9,16.75,16.9,358400.0,14.9757,15.1098,14.9757,15.1098,358400.0
2007-12-13 09:30:00,16.53,16.93,16.52,16.92,136000.0,14.779,15.1366,14.7701,15.1277,136000.0
2007-12-13 09:35:00,16.92,16.93,16.71,16.8,89600.0,15.1277,15.1366,14.9399,15.0204,89600.0
2007-12-13 09:40:00,16.8,16.85,16.71,16.77,93200.0,15.0204,15.0651,14.9399,14.9936,93200.0
2007-12-13 09:45:00,16.76,16.77,16.66,16.71,88400.0,14.9847,14.9936,14.8952,14.9399,88400.0
2007-12-13 09:50:00,16.68,16.8,16.68,16.74,77400.0,14.9131,15.0204,14.9131,14.9668,77400.0
2007-12-13 09:55:00,16.73,16.73,16.55,16.56,69200.0,14.9578,14.9578,14.7969,14.8058,69200.0
2007-12-13 10:00:00,16.56,16.59,16.51,16.55,124200.0,14.8058,14.8327,14.7611,14.7969,124200.0
2007-12-13 10:05:00,16.55,16.57,16.51,16.56,81800.0,14.7969,14.8148,14.7611,14.8058,81800.0
2007-12-13 10:10:00,16.57,16.61,16.53,16.53,66400.0,14.8148,14.8505,14.779,14.779,66400.0
2007-12-13 10:15:00,16.54,16.62,16.52,16.61,70800.0,14.788,14.8595,14.7701,14.8505,70800.0
2007-12-13 10:20:00,16.61,16.67,16.61,16.65,66400.0,14.8505,14.9042,14.8505,14.8863,66400.0
2007-12-13 10:25:00,16.65,16.66,16.61,16.62,63200.0,14.8863,14.8952,14.8505,14.8595,63200.0
2007-12-13 10:30:00,16.63,16.67,16.6,16.61,56800.0,14.8684,14.9042,14.8416,14.8505,56800.0
2007-12-13 10:35:00,16.61,16.65,16.56,16.64,41400.0,14.8505,14.8863,14.8058,14.8774,41400.0
2007-12-13 10:40:00,16.65,16.65,16.63,16.63,140600.0,14.8863,14.8863,14.8684,14.8684,140600.0
2007-12-13 10:45:00,16.63,16.64,16.58,16.64,65000.0,14.8684,14.8774,14.8237,14.8774,65000.0
2007-12-13 10:50:00,16.64,16.64,16.61,16.63,19200.0,14.8774,14.8774,14.8505,14.8684,19200.0
2007-12-13 10:55:00,16.63,16.63,16.56,16.57,101400.0,14.8684,14.8684,14.8058,14.8148,101400.0
2007-12-13 11:00:00,16.57,16.61,16.55,16.6,54200.0,14.8148,14.8505,14.7969,14.8416,54200.0
2007-12-13 11:05:00,16.6,16.63,16.54,16.63,64600.0,14.8416,14.8684,14.788,14.8684,64600.0
2007-12-13 11:10:00,16.63,16.65,16.6,16.61,35600.0,14.8684,14.8863,14.8416,14.8505,35600.0
2007-12-13 11:15:00,16.61,16.65,16.61,16.63,40600.0,14.8505,14.8863,14.8505,14.8684,40600.0
2007-12-13 11:20:00,16.63,16.64,16.6,16.6,39200.0,14.8684,14.8774,14.8416,14.8416,39200.0
2007-12-13 11:25:00,16.6,16.62,16.58,16.6,957600.0,14.8416,14.8595,14.8237,14.8416,957600.0
2007-12-13 11:30:00,16.6,16.64,16.59,16.61,62000.0,14.8416,14.8774,14.8327,14.8505,62000.0
2007-12-13 11:35:00,16.6,16.63,16.53,16.59,84400.0,14.8416,14.8684,14.779,14.8327,84400.0
2007-12-13 11:40:00,16.6,16.63,16.58,16.59,103200.0,14.8416,14.8684,14.8237,14.8327,103200.0
2007-12-13 11:45:00,16.58,16.59,16.55,16.59,26400.0,14.8237,14.8327,14.7969,14.8327,26400.0
2007-12-13 11:50:00,16.59,16.61,16.58,16.61,44600.0,14.8327,14.8505,14.8237,14.8505,44600.0
2007-12-13 11:55:00,16.61,16.64,16.6,16.64,56200.0,14.8505,14.8774,14.8416,14.8774,56200.0
2007-12-13 12:00:00,16.64,16.65,16.62,16.62,73000.0,14.8774,14.8863,14.8595,14.8595,73000.0
2007-12-13 12:05:00,16.62,16.67,16.61,16.66,63600.0,14.8595,14.9042,14.8505,14.8952,63600.0
2007-12-13 12:10:00,16.66,16.7,16.65,16.7,46800.0,14.8952,14.931,14.8863,14.931,46800.0
2007-12-13 12:15:00,16.7,16.7,16.66,16.67,34800.0,14.931,14.931,14.8952,14.9042,34800.0
2007-12-13 12:20:00,16.67,16.67,16.58,16.59,30600.0,14.9042,14.9042,14.8237,14.8327,30600.0
2007-12-13 12:25:00,16.59,16.61,16.58,16.58,25200.0,14.8327,14.8505,14.8237,14.8237,25200.0
2007-12-13 12:30:00,16.58,16.65,16.57,16.61,69000.0,14.8237,14.8863,14.8148,14.8505,69000.0
2007-12-13 12:35:00,16.61,16.64,16.61,16.63,21000.0,14.8505,14.8774,14.8505,14.8684,21000.0
2007-12-13 12:40:00,16.63,16.64,16.57,16.57,35600.0,14.8684,14.8774,14.8148,14.8148,35600.0
2007-12-13 12:45:00,16.57,16.57,16.55,16.56,26400.0,14.8148,14.8148,14.7969,14.8058,26400.0
2007-12-13 12:50:00,16.56,16.61,16.56,16.57,27800.0,14.8058,14.8505,14.8058,14.8148,27800.0
2007-12-13 12:55:00,16.57,16.6,16.57,16.6,26200.0,14.8148,14.8416,14.8148,14.8416,26200.0
2007-12-13 13:00:00,16.61,16.64,16.6,16.61,83600.0,14.8505,14.8774,14.8416,14.8505,83600.0
2007-12-13 13:05:00,16.61,16.65,16.6,16.65,31000.0,14.8505,14.8863,14.8416,14.8863,31000.0
2007-12-13 13:10:00,16.65,16.65,16.6,16.6,32000.0,14.8863,14.8863,14.8416,14.8416,32000.0
2007-12-13 13:15:00,16.6,16.64,16.59,16.61,37000.0,14.8416,14.8774,14.8327,14.8505,37000.0
2007-12-13 13:20:00,16.6,16.63,16.58,16.61,52600.0,14.8416,14.8684,14.8237,14.8505,52600.0
2007-12-13 13:25:00,16.61,16.68,16.61,16.66,32800.0,14.8505,14.9131,14.8505,14.8952,32800.0
2007-12-13 13:30:00,16.66,16.66,16.59,16.6,33200.0,14.8952,14.8952,14.8327,14.8416,33200.0
2007-12-13 13:35:00,16.59,16.63,16.59,16.62,34000.0,14.8327,14.8684,14.8327,14.8595,34000.0
2007-12-13 13:40:00,16.62,16.66,16.61,16.66,55400.0,14.8595,14.8952,14.8505,14.8952,55400.0
2007-12-13 13:45:00,16.65,16.66,16.6,16.6,68200.0,14.8863,14.8952,14.8416,14.8416,68200.0
2007-12-13 13:50:00,16.59,16.66,16.58,16.66,59800.0,14.8327,14.8952,14.8237,14.8952,59800.0
2007-12-13 13:55:00,16.67,16.67,16.62,16.63,27800.0,14.9042,14.9042,14.8595,14.8684,27800.0
2007-12-13 14:00:00,16.63,16.67,16.59,16.66,41400.0,14.8684,14.9042,14.8327,14.8952,41400.0
2007-12-13 14:05:00,16.66,16.7,16.65,16.67,51000.0,14.8952,14.931,14.8863,14.9042,51000.0
2007-12-13 14:10:00,16.67,16.67,16.64,16.67,25000.0,14.9042,14.9042,14.8774,14.9042,25000.0
2007-12-13 14:15:00,16.67,16.73,16.67,16.72,48600.0,14.9042,14.9578,14.9042,14.9489,48600.0
2007-12-13 14:20:00,16.72,16.76,16.7,16.75,87600.0,14.9489,14.9847,14.931,14.9757,87600.0
2007-12-13 14:25:00,16.75,16.77,16.73,16.76,85000.0,14.9757,14.9936,14.9578,14.9847,85000.0
2007-12-13 14:30:00,16.76,16.76,16.71,16.71,62600.0,14.9847,14.9847,14.9399,14.9399,62600.0
2007-12-13 14:35:00,16.71,16.75,16.7,16.7,51400.0,14.9399,14.9757,14.931,14.931,51400.0
2007-12-13 14:40:00,16.7,16.7,16.63,16.63,73800.0,14.931,14.931,14.8684,14.8684,73800.0
2007-12-13 14:45:00,16.64,16.64,16.6,16.63,41400.0,14.8774,14.8774,14.8416,14.8684,41400.0
2007-12-13 14:50:00,16.63,16.68,16.63,16.66,41800.0,14.8684,14.9131,14.8684,14.8952,41800.0
2007-12-13 14:55:00,16.64,16.64,16.6,16.63,52400.0,14.8774,14.8774,14.8416,14.8684,52400.0
2007-12-13 15:00:00,16.63,16.68,16.61,16.68,39600.0,14.8684,14.9131,14.8505,14.9131,39600.0
2007-12-13 15:05:00,16.67,16.68,16.66,16.67,37800.0,14.9042,14.9131,14.8952,14.9042,37800.0
2007-12-13 15:10:00,16.67,16.68,16.63,16.65,36800.0,14.9042,14.9131,14.8684,14.8863,36800.0
2007-12-13 15:15:00,16.64,16.66,16.6,16.66,60800.0,14.8774,14.8952,14.8416,14.8952,60800.0
2007-12-13 15:20:00,16.66,16.7,16.63,16.65,61200.0,14.8952,14.931,14.8684,14.8863,61200.0
2007-12-13 15:25:00,16.65,16.75,16.65,16.73,84800.0,14.8863,14.9757,14.8863,14.9578,84800.0
2007-12-13 15:30:00,16.73,16.77,16.71,16.76,76200.0,14.9578,14.9936,14.9399,14.9847,76200.0
2007-12-13 15:35:00,16.75,16.76,16.68,16.72,49000.0,14.9757,14.9847,14.9131,14.9489,49000.0
2007-12-13 15:40:00,16.72,16.73,16.7,16.71,99400.0,14.9489,14.9578,14.931,14.9399,99400.0
2007-12-13 15:45:00,16.72,16.74,16.7,16.72,152800.0,14.9489,14.9668,14.931,14.9489,152800.0
2007-12-13 15:50:00,16.71,16.75,16.7,16.71,159800.0,14.9399,14.9757,14.931,14.9399,159800.0
2007-12-13 15:55:00,16.71,16.77,16.71,16.77,133200.0,14.9399,14.9936,14.9399,14.9936,133200.0
2007-12-14 09:30:00,16.43,16.54,16.3,16.36,98200.0,14.6896,14.788,14.5734,14.627,98200.0
2007-12-14 09:35:00,16.36,16.38,16.29,16.34,83800.0,14.627,14.6449,14.5644,14.6091,83800.0
2007-12-14 09:40:00,16.34,16.53,16.34,16.49,54600.0,14.6091,14.779,14.6091,14.7433,54600.0
2007-12-14 09:45:00,16.53,16.55,16.48,16.53,56600.0,14.779,14.7969,14.7343,14.779,56600.0
2007-12-14 09:50:00,16.54,16.58,16.5,16.51,41400.0,14.788,14.8237,14.7522,14.7611,41400.0
2007-12-14 09:55:00,16.51,16.55,16.49,16.49,42000.0,14.7611,14.7969,14.7433,14.7433,42000.0
2007-12-14 10:00:00,16.49,16.49,16.42,16.48,26400.0,14.7433,14.7433,14.6807,14.7343,26400.0
2007-12-14 10:05:00,16.48,16.55,16.48,16.49,56400.0,14.7343,14.7969,14.7343,14.7433,56400.0
2007-12-14 10:10:00,16.5,16.56,16.49,16.54,78600.0,14.7522,14.8058,14.7433,14.788,78600.0
2007-12-14 10:15:00,16.55,16.55,16.5,16.51,59400.0,14.7969,14.7969,14.7522,14.7611,59400.0
2007-12-14 10:20:00,16.51,16.53,16.49,16.5,98400.0,14.7611,14.779,14.7433,14.7522,98400.0
2007-12-14 10:25:00,16.5,16.57,16.49,16.55,69800.0,14.7522,14.8148,14.7433,14.7969,69800.0
2007-12-14 10:30:00,16.55,16.56,16.49,16.5,42800.0,14.7969,14.8058,14.7433,14.7522,42800.0
2007-12-14 10:35:00,16.5,16.52,16.47,16.47,57800.0,14.7522,14.7701,14.7254,14.7254,57800.0
2007-12-14 10:40:00,16.47,16.52,16.47,16.52,74200.0,14.7254,14.7701,14.7254,14.7701,74200.0
2007-12-14 10:45:00,16.52,16.63,16.52,16.61,56800.0,14.7701,14.8684,14.7701,14.8505,56800.0
2007-12-14 10:50:00,16.62,16.7,16.62,16.7,55000.0,14.8595,14.931,14.8595,14.931,55000.0
2007-12-14 10:55:00,16.68,16.68,16.61,16.65,43000.0,14.9131,14.9131,14.8505,14.8863,43000.0
2007-12-14 11:00:00,16.66,16.68,16.64,16.66,28400.0,14.8952,14.9131,14.8774,14.8952,28400.0
2007-12-14 11:05:00,16.66,16.67,16.55,16.58,45400.0,14.8952,14.9042,14.7969,14.8237,45400.0
2007-12-14 11:10:00,16.58,16.58,16.55,16.55,35000.0,14.8237,14.8237,14.7969,14.7969,35000.0
2007-12-14 11:15:00,16.55,16.57,16.52,16.53,23600.0,14.7969,14.8148,14.7701,14.779,23600.0
2007-12-14 11:20:00,16.54,16.54,16.53,16.53,39200.0,14.788,14.788,14.779,14.779,39200.0
2007-12-14 11:25:00,16.53,16.54,16.5,16.52,13600.0,14.779,14.788,14.7522,14.7701,13600.0
2007-12-14 11:30:00,16.52,16.55,16.49,16.55,44000.0,14.7701,14.7969,14.7433,14.7969,44000.0
2007-12-14 11:35:00,16.55,16.55,16.54,16.55,37000.0,14.7969,14.7969,14.788,14.7969,37000.0
2007-12-14 11:40:00,16.55,16.56,16.55,16.56,36400.0,14.7969,14.8058,14.7969,14.8058,36400.0
2007-12-14 11:45:00,16.55,16.55,16.45,16.46,57400.0,14.7969,14.7969,14.7075,14.7164,57400.0
2007-12-14 11:50:00,16.47,16.52,16.47,16.52,23800.0,14.7254,14.7701,14.7254,14.7701,23800.0
2007-12-14 11:55:00,16.52,16.52,16.45,16.45,23600.0,14.7701,14.7701,14.7075,14.7075,23600.0
2007-12-14 12:00:00,16.47,16.52,16.46,16.52,14800.0,14.7254,14.7701,14.7164,14.7701,14800.0
2007-12-14 12:05:00,16.52,16.52,16.5,16.51,22600.0,14.7701,14.7701,14.7522,14.7611,22600.0
2007-12-14 12:10:00,16.52,16.52,16.5,16.5,43000.0,14.7701,14.7701,14.7522,14.7522,43000.0
2007-12-14 12:15:00,16.5,16.5,16.5,16.5,17800.0,14.7522,14.7522,14.7522,14.7522,17800.0
2007-12-14 12:20:00,16.5,16.57,16.49,16.57,98400.0,14.7522,14.8148,14.7433,14.8148,98400.0
2007-12-14 12:25:00,16.57,16.57,16.43,16.46,28200.0,14.8148,14.8148,14.6896,14.7164,28200.0
2007-12-14 12:30:00,16.46,16.46,16.41,16.42,19000.0,14.7164,14.7164,14.6717,14.6807,19000.0
2007-12-14 12:35:00,16.41,16.43,16.38,16.42,29200.0,14.6717,14.6896,14.6449,14.6807,29200.0
2007-12-14 12:40:00,16.43,16.44,16.42,16.43,17400.0,14.6896,14.6985,14.6807,14.6896,17400.0
2007-12-14 12:45:00,16.43,16.45,16.41,16.44,19400.0,14.6896,14.7075,14.6717,14.6985,19400.0
2007-12-14 12:50:00,16.43,16.47,16.43,16.45,29400.0,14.6896,14.7254,14.6896,14.7075,29400.0
2007-12-14 12:55:00,16.45,16.48,16.42,16.45,41200.0,14.7075,14.7343,14.6807,14.7075,41200.0
2007-12-14 13:00:00,16.45,16.46,16.43,16.45,28600.0,14.7075,14.7164,14.6896,14.7075,28600.0
2007-12-14 13:05:00,16.45,16.49,16.45,16.49,29000.0,14.7075,14.7433,14.7075,14.7433,29000.0
2007-12-14 13:10:00,16.48,16.49,16.47,16.48,19400.0,14.7343,14.7433,14.7254,14.7343,19400.0
2007-12-14 13:15:00,16.47,16.48,16.45,16.46,37800.0,14.7254,14.7343,14.7075,14.7164,37800.0
2007-12-14 13:20:00,16.46,16.48,16.46,16.47,15600.0,14.7164,14.7343,14.7164,14.7254,15600.0
2007-12-14 13:25:00,16.47,16.5,16.47,16.5,30600.0,14.7254,14.7522,14.7254,14.7522,30600.0
2007-12-14 13:30:00,16.5,16.5,16.47,16.49,18800.0,14.7522,14.7522,14.7254,14.7433,18800.0
2007-12-14 13:35:00,16.49,16.5,16.48,16.49,17200.0,14.7433,14.7522,14.7343,14.7433,17200.0
2007-12-14 13:40:00,16.49,16.5,16.46,16.46,25400.0,14.7433,14.7522,14.7164,14.7164,25400.0
2007-12-14 13:45:00,16.46,16.49,16.46,16.49,26400.0,14.7164,14.7433,14.7164,14.7433,26400.0
2007-12-14 13:50:00,16.48,16.48,16.46,16.47,20400.0,14.7343,14.7343,14.7164,14.7254,20400.0
2007-12-14 13:55:00,16.46,16.46,16.45,16.45,16000.0,14.7164,14.7164,14.7075,14.7075,16000.0
2007-12-14 14:00:00,16.45,16.45,16.38,16.4,59400.0,14.7075,14.7075,14.6449,14.6628,59400.0
2007-12-14 14:05:00,16.4,16.44,16.38,16.43,27000.0,14.6628,14.6985,14.6449,14.6896,27000.0
2007-12-14 14:10:00,16.43,16.46,16.43,16.46,23800.0,14.6896,14.7164,14.6896,14.7164,23800.0
2007-12-14 14:15:00,16.45,16.46,16.43,16.45,30400.0,14.7075,14.7164,14.6896,14.7075,30400.0
2007-12-14 14:20:00,16.44,16.46,16.38,16.42,94800.0,14.6985,14.7164,14.6449,14.6807,94800.0
2007-12-14 14:25:00,16.42,16.45,16.42,16.42,38400.0,14.6807,14.7075,14.6807,14.6807,38400.0
2007-12-14 14:30:00,16.42,16.42,16.39,16.4,30400.0,14.6807,14.6807,14.6538,14.6628,30400.0
2007-12-14 14:35:00,16.39,16.4,16.39,16.4,37800.0,14.6538,14.6628,14.6538,14.6628,37800.0
2007-12-14 14:40:00,16.4,16.41,16.37,16.38,54800.0,14.6628,14.6717,14.636,14.6449,54800.0
2007-12-14 14:45:00,16.38,16.39,16.38,16.38,25000.0,14.6449,14.6538,14.6449,14.6449,25000.0
2007-12-14 14:50:00,16.38,16.38,16.34,16.36,32600.0,14.6449,14.6449,14.6091,14.627,32600.0
2007-12-14 14:55:00,16.36,16.37,16.31,16.33,72800.0,14.627,14.636,14.5823,14.6002,72800.0
2007-12-14 15:00:00,16.32,16.34,16.3,16.32,41000.0,14.5913,14.6091,14.5734,14.5913,41000.0
2007-12-14 15:05:00,16.31,16.38,16.31,16.36,44400.0,14.5823,14.6449,14.5823,14.627,44400.0
2007-12-14 15:10:00,16.36,16.36,16.33,16.35,34800.0,14.627,14.627,14.6002,14.6181,34800.0
2007-12-14 15:15:00,16.35,16.35,16.28,16.28,55800.0,14.6181,14.6181,14.5555,14.5555,55800.0
2007-12-14 15:20:00,16.27,16.28,16.23,16.25,95600.0,14.5466,14.5555,14.5108,14.5287,95600.0
2007-12-14 15:25:00,16.25,16.26,16.23,16.24,105800.0,14.5287,14.5376,14.5108,14.5197,105800.0
2007-12-14 15:30:00,16.24,16.28,16.24,16.27,78400.0,14.5197,14.5555,14.5197,14.5466,78400.0
2007-12-14 15:35:00,16.27,16.33,16.27,16.29,61000.0,14.5466,14.6002,14.5466,14.5644,61000.0
2007-12-14 15:40:00,16.29,16.3,16.23,16.25,76800.0,14.5644,14.5734,14.5108,14.5287,76800.0
2007-12-14 15:45:00,16.26,16.33,16.25,16.33,153000.0,14.5376,14.6002,14.5287,14.6002,153000.0
2007-12-14 15:50:00,16.33,16.34,16.32,16.32,222400.0,14.6002,14.6091,14.5913,14.5913,222400.0
2007-12-14 15:55:00,16.33,16.36,16.32,16.36,256200.0,14.6002,14.627,14.5913,14.627,256200.0
2007-12-17 09:30:00,16.09,16.29,16.09,16.26,122800.0,14.3856,14.5644,14.3856,14.5376,122800.0
2007-12-17 09:35:00,16.26,16.28,16.22,16.24,62200.0,14.5376,14.5555,14.5019,14.5197,62200.0
2007-12-17 09:40:00,16.25,16.36,16.25,16.35,63400.0,14.5287,14.627,14.5287,14.6181,63400.0
2007-12-17 09:45:00,16.35,16.36,16.3,16.34,303200.0,14.6181,14.627,14.5734,14.6091,303200.0
2007-12-17 09:50:00,16.34,16.36,16.31,16.31,44600.0,14.6091,14.627,14.5823,14.5823,44600.0
2007-12-17 09:55:00,16.3,16.36,16.27,16.28,63400.0,14.5734,14.627,14.5466,14.5555,63400.0
2007-12-17 10:00:00,16.29,16.3,16.22,16.28,98200.0,14.5644,14.5734,14.5019,14.5555,98200.0
2007-12-17 10:05:00,16.28,16.3,16.15,16.17,54000.0,14.5555,14.5734,14.4393,14.4571,54000.0
2007-12-17 10:10:00,16.18,16.25,16.18,16.23,42200.0,14.4661,14.5287,14.4661,14.5108,42200.0
2007-12-17 10:15:00,16.24,16.32,16.24,16.31,32000.0,14.5197,14.5913,14.5197,14.5823,32000.0
2007-12-17 10:20:00,16.31,16.35,16.3,16.33,38600.0,14.5823,14.6181,14.5734,14.6002,38600.0
2007-12-17 10:25:00,16.33,16.34,16.25,16.25,132800.0,14.6002,14.6091,14.5287,14.5287,132800.0
2007-12-17 10:30:00,16.26,16.28,16.23,16.26,27400.0,14.5376,14.5555,14.5108,14.5376,27400.0
2007-12-17 10:35:00,16.26,16.34,16.24,16.33,33600.0,14.5376,14.6091,14.5197,14.6002,33600.0
2007-12-17 10:40:00,16.33,16.35,16.3,16.32,27000.0,14.6002,14.6181,14.5734,14.5913,27000.0
2007-12-17 10:45:00,16.32,16.35,16.31,16.34,29400.0,14.5913,14.6181,14.5823,14.6091,29400.0
2007-12-17 10:50:00,16.35,16.36,16.34,16.36,62000.0,14.6181,14.627,14.6091,14.627,62000.0
2007-12-17 10:55:00,16.36,16.36,16.33,16.33,32600.0,14.627,14.627,14.6002,14.6002,32600.0
2007-12-17 11:00:00,16.33,16.35,16.29,16.3,17600.0,14.6002,14.6181,14.5644,14.5734,17600.0
2007-12-17 11:05:00,16.29,16.3,16.26,16.26,17800.0,14.5644,14.5734,14.5376,14.5376,17800.0
2007-12-17 11:10:00,16.26,16.3,16.23,16.24,36800.0,14.5376,14.5734,14.5108,14.5197,36800.0
2007-12-17 11:15:00,16.25,16.29,16.23,16.23,92000.0,14.5287,14.5644,14.5108,14.5108,92000.0
2007-12-17 11:20:00,16.23,16.25,16.22,16.23,64600.0,14.5108,14.5287,14.5019,14.5108,64600.0
2007-12-17 11:25:00,16.22,16.25,16.21,16.21,55200.0,14.5019,14.5287,14.4929,14.4929,55200.0
2007-12-17 11:30:00,16.22,16.25,16.22,16.24,31400.0,14.5019,14.5287,14.5019,14.5197,31400.0
2007-12-17 11:35:00,16.23,16.29,16.21,16.25,50400.0,14.5108,14.5644,14.4929,14.5287,50400.0
2007-12-17 11:40:00,16.24,16.33,16.24,16.26,94800.0,14.5197,14.6002,14.5197,14.5376,94800.0
2007-12-17 11:45:00,16.25,16.28,16.2,16.21,43200.0,14.5287,14.5555,14.484,14.4929,43200.0
2007-12-17 11:50:00,16.21,16.28,16.2,16.25,54400.0,14.4929,14.5555,14.484,14.5287,54400.0
2007-12-17 11:55:00,16.25,16.26,16.22,16.23,39400.0,14.5287,14.5376,14.5019,14.5108,39400.0
2007-12-17 12:00:00,16.24,16.25,16.22,16.24,40400.0,14.5197,14.5287,14.5019,14.5197,40400.0
2007-12-17 12:05:00,16.24,16.27,16.21,16.22,40400.0,14.5197,14.5466,14.4929,14.5019,40400.0
2007-12-17 12:10:00,16.22,16.22,16.21,16.22,17800.0,14.5019,14.5019,14.4929,14.5019,17800.0
2007-12-17 12:15:00,16.22,16.22,16.18,16.19,25000.0,14.5019,14.5019,14.4661,14.475,25000.0
2007-12-17 12:20:00,16.2,16.21,16.18,16.21,24400.0,14.484,14.4929,14.4661,14.4929,24400.0
2007-12-17 12:25:00,16.21,16.23,16.21,16.21,9600.0,14.4929,14.5108,14.4929,14.4929,9600.0
2007-12-17 12:30:00,16.22,16.25,16.19,16.24,38800.0,14.5019,14.5287,14.475,14.5197,38800.0
2007-12-17 12:35:00,16.23,16.25,16.23,16.25,12600.0,14.5108,14.5287,14.5108,14.5287,12600.0
2007-12-17 12:40:00,16.24,16.24,16.2,16.21,74800.0,14.5197,14.5197,14.484,14.4929,74800.0
2007-12-17 12:45:00,16.21,16.28,16.19,16.26,79000.0,14.4929,14.5555,14.475,14.5376,79000.0
2007-12-17 12:50:00,16.27,16.32,16.26,16.32,24000.0,14.5466,14.5913,14.5376,14.5913,24000.0
2007-12-17 12:55:00,16.33,16.35,16.3,16.35,31600.0,14.6002,14.6181,14.5734,14.6181,31600.0
2007-12-17 13:00:00,16.34,16.36,16.31,16.34,52000.0,14.6091,14.627,14.5823,14.6091,52000.0
2007-12-17 13:05:00,16.34,16.39,16.33,16.36,93200.0,14.6091,14.6538,14.6002,14.627,93200.0
2007-12-17 13:10:00,16.36,16.36,16.34,16.36,103600.0,14.627,14.627,14.6091,14.627,103600.0
2007-12-17 13:15:00,16.36,16.36,16.31,16.31,153200.0,14.627,14.627,14.5823,14.5823,153200.0
2007-12-17 13:20:00,16.32,16.36,16.32,16.34,83000.0,14.5913,14.627,14.5913,14.6091,83000.0
2007-12-17 13:25:00,16.35,16.36,16.33,16.34,60800.0,14.6181,14.627,14.6002,14.6091,60800.0
2007-12-17 13:30:00,16.35,16.42,16.33,16.41,107800.0,14.6181,14.6807,14.6002,14.6717,107800.0
2007-12-17 13:35:00,16.41,16.44,16.35,16.41,215200.0,14.6717,14.6985,14.6181,14.6717,215200.0
2007-12-17 13:40:00,16.41,16.43,16.41,16.43,116400.0,14.6717,14.6896,14.6717,14.6896,116400.0
2007-12-17 13:45:00,16.43,16.48,16.42,16.43,159200.0,14.6896,14.7343,14.6807,14.6896,159200.0
2007-12-17 13:50:00,16.43,16.46,16.41,16.44,84600.0,14.6896,14.7164,14.6717,14.6985,84600.0
2007-12-17 13:55:00,16.44,16.48,16.42,16.43,82600.0,14.6985,14.7343,14.6807,14.6896,82600.0
2007-12-17 14:00:00,16.43,16.48,16.43,16.46,52200.0,14.6896,14.7343,14.6896,14.7164,52200.0
2007-12-17 14:05:00,16.46,16.46,16.4,16.41,99600.0,14.7164,14.7164,14.6628,14.6717,99600.0
2007-12-17 14:10:00,16.41,16.41,16.4,16.4,44000.0,14.6717,14.6717,14.6628,14.6628,44000.0
2007-12-17 14:15:00,16.4,16.4,16.38,16.38,76200.0,14.6628,14.6628,14.6449,14.6449,76200.0
2007-12-17 14:20:00,16.38,16.43,16.38,16.43,152000.0,14.6449,14.6896,14.6449,14.6896,152000.0
2007-12-17 14:25:00,16.43,16.44,16.42,16.44,61800.0,14.6896,14.6985,14.6807,14.6985,61800.0
2007-12-17 14:30:00,16.45,16.49,16.44,16.45,77400.0,14.7075,14.7433,14.6985,14.7075,77400.0
2007-12-17 14:35:00,16.45,16.47,16.44,16.47,47800.0,14.7075,14.7254,14.6985,14.7254,47800.0
2007-12-17 14:40:00,16.47,16.5,16.45,16.46,64200.0,14.7254,14.7522,14.7075,14.7164,64200.0
2007-12-17 14:45:00,16.46,16.46,16.43,16.45,68400.0,14.7164,14.7164,14.6896,14.7075,68400.0
2007-12-17 14:50:00,16.45,16.45,16.39,16.4,62200.0,14.7075,14.7075,14.6538,14.6628,62200.0
2007-12-17 14:55:00,16.4,16.4,16.36,16.37,83000.0,14.6628,14.6628,14.627,14.636,83000.0
2007-12-17 15:00:00,16.37,16.39,16.36,16.39,81000.0,14.636,14.6538,14.627,14.6538,81000.0
2007-12-17 15:05:00,16.39,16.4,16.38,16.39,111600.0,14.6538,14.6628,14.6449,14.6538,111600.0
2007-12-17 15:10:00,16.38,16.44,16.38,16.4,174800.0,14.6449,14.6985,14.6449,14.6628,174800.0
2007-12-17 15:15:00,16.4,16.4,16.32,16.33,102600.0,14.6628,14.6628,14.5913,14.6002,102600.0
2007-12-17 15:20:00,16.32,16.32,16.26,16.28,101400.0,14.5913,14.5913,14.5376,14.5555,101400.0
2007-12-17 15:25:00,16.28,16.33,16.28,16.31,80600.0,14.5555,14.6002,14.5555,14.5823,80600.0
2007-12-17 15:30:00,16.31,16.32,16.29,16.32,64800.0,14.5823,14.5913,14.5644,14.5913,64800.0
2007-12-17 15:35:00,16.31,16.38,16.31,16.36,154000.0,14.5823,14.6449,14.5823,14.627,154000.0
2007-12-17 15:40:00,16.36,16.36,16.29,16.3,104200.0,14.627,14.627,14.5644,14.5734,104200.0
2007-12-17 15:45:00,16.3,16.3,16.25,16.26,93800.0,14.5734,14.5734,14.5287,14.5376,93800.0
2007-12-17 15:50:00,16.26,16.3,16.22,16.27,143800.0,14.5376,14.5734,14.5019,14.5466,143800.0
2007-12-17 15:55:00,16.26,16.26,16.2,16.22,264200.0,14.5376,14.5376,14.484,14.5019,264200.0
2007-12-18 09:30:00,16.33,16.53,16.33,16.38,64800.0,14.6002,14.779,14.6002,14.6449,64800.0
2007-12-18 09:35:00,16.39,16.45,16.39,16.43,20600.0,14.6538,14.7075,14.6538,14.6896,20600.0
2007-12-18 09:40:00,16.43,16.49,16.38,16.49,83600.0,14.6896,14.7433,14.6449,14.7433,83600.0
2007-12-18 09:45:00,16.48,16.48,16.45,16.48,18000.0,14.7343,14.7343,14.7075,14.7343,18000.0
2007-12-18 09:50:00,16.48,16.67,16.48,16.62,64400.0,14.7343,14.9042,14.7343,14.8595,64400.0
2007-12-18 09:55:00,16.63,16.63,16.51,16.52,25800.0,14.8684,14.8684,14.7611,14.7701,25800.0
2007-12-18 10:00:00,16.52,16.55,16.45,16.51,36000.0,14.7701,14.7969,14.7075,14.7611,36000.0
2007-12-18 10:05:00,16.52,16.56,16.46,16.47,26000.0,14.7701,14.8058,14.7164,14.7254,26000.0
2007-12-18 10:10:00,16.45,16.45,16.34,16.35,35000.0,14.7075,14.7075,14.6091,14.6181,35000.0
2007-12-18 10:15:00,16.36,16.42,16.34,16.4,52800.0,14.627,14.6807,14.6091,14.6628,52800.0
2007-12-18 10:20:00,16.4,16.54,16.39,16.52,57600.0,14.6628,14.788,14.6538,14.7701,57600.0
2007-12-18 10:25:00,16.54,16.57,16.47,16.53,63400.0,14.788,14.8148,14.7254,14.779,63400.0
2007-12-18 10:30:00,16.54,16.56,16.47,16.47,32800.0,14.788,14.8058,14.7254,14.7254,32800.0
2007-12-18 10:35:00,16.46,16.46,16.36,16.37,42000.0,14.7164,14.7164,14.627,14.636,42000.0
2007-12-18 10:40:00,16.36,16.4,16.35,16.35,142400.0,14.627,14.6628,14.6181,14.6181,142400.0
2007-12-18 10:45:00,16.35,16.4,16.29,16.38,45400.0,14.6181,14.6628,14.5644,14.6449,45400.0
2007-12-18 10:50:00,16.38,16.39,16.36,16.38,32400.0,14.6449,14.6538,14.627,14.6449,32400.0
2007-12-18 10:55:00,16.38,16.47,16.36,16.46,79400.0,14.6449,14.7254,14.627,14.7164,79400.0
2007-12-18 11:00:00,16.45,16.45,16.38,16.41,46400.0,14.7075,14.7075,14.6449,14.6717,46400.0
2007-12-18 11:05:00,16.41,16.42,16.38,16.38,27400.0,14.6717,14.6807,14.6449,14.6449,27400.0
2007-12-18 11:10:00,16.38,16.39,16.36,16.36,24600.0,14.6449,14.6538,14.627,14.627,24600.0
2007-12-18 11:15:00,16.37,16.38,16.35,16.36,42600.0,14.636,14.6449,14.6181,14.627,42600.0
2007-12-18 11:20:00,16.36,16.39,16.32,16.32,44400.0,14.627,14.6538,14.5913,14.5913,44400.0
2007-12-18 11:25:00,16.32,16.35,16.3,16.3,38400.0,14.5913,14.6181,14.5734,14.5734,38400.0
2007-12-18 11:30:00,16.3,16.34,16.25,16.33,57000.0,14.5734,14.6091,14.5287,14.6002,57000.0
2007-12-18 11:35:00,16.34,16.41,16.34,16.4,28600.0,14.6091,14.6717,14.6091,14.6628,28600.0
2007-12-18 11:40:00,16.41,16.41,16.35,16.36,44600.0,14.6717,14.6717,14.6181,14.627,44600.0
2007-12-18 11:45:00,16.35,16.35,16.24,16.25,96800.0,14.6181,14.6181,14.5197,14.5287,96800.0
2007-12-18 11:50:00,16.24,16.25,16.19,16.25,72600.0,14.5197,14.5287,14.475,14.5287,72600.0
2007-12-18 11:55:00,16.25,16.28,16.2,16.26,98400.0,14.5287,14.5555,14.484,14.5376,98400.0
2007-12-18 12:00:00,16.26,16.26,16.15,16.22,66400.0,14.5376,14.5376,14.4393,14.5019,66400.0
2007-12-18 12:05:00,16.22,16.29,16.22,16.29,47400.0,14.5019,14.5644,14.5019,14.5644,47400.0
2007-12-18 12:10:00,16.29,16.29,16.25,16.25,42400.0,14.5644,14.5644,14.5287,14.5287,42400.0
2007-12-18 12:15:00,16.25,16.29,16.25,16.29,44600.0,14.5287,14.5644,14.5287,14.5644,44600.0
2007-12-18 12:20:00,16.29,16.29,16.27,16.29,44000.0,14.5644,14.5644,14.5466,14.5644,44000.0
2007-12-18 12:25:00,16.29,16.34,16.28,16.32,50800.0,14.5644,14.6091,14.5555,14.5913,50800.0
2007-12-18 12:30:00,16.32,16.33,16.28,16.29,59000.0,14.5913,14.6002,14.5555,14.5644,59000.0
2007-12-18 12:35:00,16.29,16.36,16.27,16.3,73200.0,14.5644,14.627,14.5466,14.5734,73200.0
2007-12-18 12:40:00,16.3,16.39,16.3,16.39,62800.0,14.5734,14.6538,14.5734,14.6538,62800.0
2007-12-18 12:45:00,16.39,16.43,16.38,16.39,23600.0,14.6538,14.6896,14.6449,14.6538,23600.0
2007-12-18 12:50:00,16.4,16.4,16.36,16.36,17400.0,14.6628,14.6628,14.627,14.627,17400.0
2007-12-18 12:55:00,16.36,16.36,16.32,16.33,21800.0,14.627,14.627,14.5913,14.6002,21800.0
2007-12-18 13:00:00,16.32,16.33,16.29,16.32,26200.0,14.5913,14.6002,14.5644,14.5913,26200.0
2007-12-18 13:05:00,16.31,16.38,16.31,16.36,21600.0,14.5823,14.6449,14.5823,14.627,21600.0
2007-12-18 13:10:00,16.37,16.4,16.37,16.39,23800.0,14.636,14.6628,14.636,14.6538,23800.0
2007-12-18 13:15:00,16.39,16.48,16.39,16.47,53200.0,14.6538,14.7343,14.6538,14.7254,53200.0
2007-12-18 13:20:00,16.47,16.55,16.47,16.54,84800.0,14.7254,14.7969,14.7254,14.788,84800.0
2007-12-18 13:25:00,16.54,16.56,16.54,16.54,45600.0,14.788,14.8058,14.788,14.788,45600.0
2007-12-18 13:30:00,16.54,16.54,16.43,16.5,46600.0,14.788,14.788,14.6896,14.7522,46600.0
2007-12-18 13:35:00,16.5,16.54,16.5,16.51,32200.0,14.7522,14.788,14.7522,14.7611,32200.0
2007-12-18 13:40:00,16.51,16.54,16.5,16.52,37800.0,14.7611,14.788,14.7522,14.7701,37800.0
2007-12-18 13:45:00,16.51,16.56,16.5,16.54,44200.0,14.7611,14.8058,14.7522,14.788,44200.0
2007-12-18 13:50:00,16.54,16.6,16.54,16.58,75400.0,14.788,14.8416,14.788,14.8237,75400.0
2007-12-18 13:55:00,16.58,16.58,16.54,16.55,48800.0,14.8237,14.8237,14.788,14.7969,48800.0
2007-12-18 14:00:00,16.54,16.6,16.54,16.55,34800.0,14.788,14.8416,14.788,14.7969,34800.0
2007-12-18 14:05:00,16.55,16.6,16.52,16.57,51400.0,14.7969,14.8416,14.7701,14.8148,51400.0
2007-12-18 14:10:00,16.57,16.6,16.54,16.58,22600.0,14.8148,14.8416,14.788,14.8237,22600.0
2007-12-18 14:15:00,16.58,16.67,16.58,16.63,64400.0,14.8237,14.9042,14.8237,14.8684,64400.0
2007-12-18 14:20:00,16.63,16.65,16.58,16.64,42000.0,14.8684,14.8863,14.8237,14.8774,42000.0
2007-12-18 14:25:00,16.64,16.64,16.58,16.6,18200.0,14.8774,14.8774,14.8237,14.8416,18200.0
2007-12-18 14:30:00,16.6,16.65,16.6,16.64,51800.0,14.8416,14.8863,14.8416,14.8774,51800.0
2007-12-18 14:35:00,16.65,16.65,16.61,16.61,56600.0,14.8863,14.8863,14.8505,14.8505,56600.0
2007-12-18 14:40:00,16.61,16.65,16.61,16.61,46600.0,14.8505,14.8863,14.8505,14.8505,46600.0
2007-12-18 14:45:00,16.62,16.62,16.61,16.61,40400.0,14.8595,14.8595,14.8505,14.8505,40400.0
2007-12-18 14:50:00,16.62,16.64,16.61,16.61,77800.0,14.8595,14.8774,14.8505,14.8505,77800.0
2007-12-18 14:55:00,16.61,16.61,16.56,16.6,72400.0,14.8505,14.8505,14.8058,14.8416,72400.0
2007-12-18 15:00:00,16.6,16.63,16.59,16.61,74200.0,14.8416,14.8684,14.8327,14.8505,74200.0
2007-12-18 15:05:00,16.62,16.65,16.61,16.63,57200.0,14.8595,14.8863,14.8505,14.8684,57200.0
2007-12-18 15:10:00,16.63,16.66,16.59,16.65,92800.0,14.8684,14.8952,14.8327,14.8863,92800.0
2007-12-18 15:15:00,16.64,16.7,16.63,16.68,85200.0,14.8774,14.931,14.8684,14.9131,85200.0
2007-12-18 15:20:00,16.68,16.7,16.63,16.63,70200.0,14.9131,14.931,14.8684,14.8684,70200.0
2007-12-18 15:25:00,16.63,16.7,16.63,16.67,115400.0,14.8684,14.931,14.8684,14.9042,115400.0
2007-12-18 15:30:00,16.66,16.66,16.63,16.65,67800.0,14.8952,14.8952,14.8684,14.8863,67800.0
2007-12-18 15:35:00,16.65,16.75,16.65,16.71,148400.0,14.8863,14.9757,14.8863,14.9399,148400.0
2007-12-18 15:40:00,16.71,16.72,16.68,16.69,103000.0,14.9399,14.9489,14.9131,14.9221,103000.0
2007-12-18 15:45:00,16.68,16.69,16.59,16.6,140200.0,14.9131,14.9221,14.8327,14.8416,140200.0
2007-12-18 15:50:00,16.6,16.63,16.56,16.61,109200.0,14.8416,14.8684,14.8058,14.8505,109200.0
2007-12-18 15:55:00,16.61,16.67,16.58,16.63,240200.0,14.8505,14.9042,14.8237,14.8684,240200.0
2007-12-19 09:30:00,16.74,16.8,16.67,16.67,129800.0,14.9668,15.0204,14.9042,14.9042,129800.0
2007-12-19 09:35:00,16.67,16.72,16.59,16.61,207800.0,14.9042,14.9489,14.8327,14.8505,207800.0
2007-12-19 09:40:00,16.6,16.64,16.6,16.61,47800.0,14.8416,14.8774,14.8416,14.8505,47800.0
2007-12-19 09:45:00,16.61,16.71,16.59,16.66,50600.0,14.8505,14.9399,14.8327,14.8952,50600.0
2007-12-19 09:50:00,16.64,16.75,16.63,16.64,235800.0,14.8774,14.9757,14.8684,14.8774,235800.0
2007-12-19 09:55:00,16.64,16.66,16.59,16.61,106200.0,14.8774,14.8952,14.8327,14.8505,106200.0
2007-12-19 10:00:00,16.62,16.72,16.57,16.69,149600.0,14.8595,14.9489,14.8148,14.9221,149600.0
2007-12-19 10:05:00,16.7,16.78,16.7,16.7,143200.0,14.931,15.0025,14.931,14.931,143200.0
2007-12-19 10:10:00,16.71,16.77,16.7,16.76,111000.0,14.9399,14.9936,14.931,14.9847,111000.0
2007-12-19 10:15:00,16.76,16.77,16.74,16.75,115400.0,14.9847,14.9936,14.9668,14.9757,115400.0
2007-12-19 10:20:00,16.75,16.79,16.74,16.75,169600.0,14.9757,15.0115,14.9668,14.9757,169600.0
2007-12-19 10:25:00,16.75,16.77,16.68,16.7,43600.0,14.9757,14.9936,14.9131,14.931,43600.0
2007-12-19 10:30:00,16.7,16.72,16.63,16.64,126000.0,14.931,14.9489,14.8684,14.8774,126000.0
2007-12-19 10:35:00,16.64,16.67,16.6,16.66,126000.0,14.8774,14.9042,14.8416,14.8952,126000.0
2007-12-19 10:40:00,16.67,16.68,16.6,16.68,105000.0,14.9042,14.9131,14.8416,14.9131,105000.0
2007-12-19 10:45:00,16.68,16.7,16.63,16.63,82000.0,14.9131,14.931,14.8684,14.8684,82000.0
2007-12-19 10:50:00,16.64,16.65,16.59,16.64,66600.0,14.8774,14.8863,14.8327,14.8774,66600.0
2007-12-19 10:55:00,16.64,16.64,16.54,16.54,137400.0,14.8774,14.8774,14.788,14.788,137400.0
2007-12-19 11:00:00,16.55,16.56,16.48,16.48,154600.0,14.7969,14.8058,14.7343,14.7343,154600.0
2007-12-19 11:05:00,16.49,16.51,16.48,16.5,171600.0,14.7433,14.7611,14.7343,14.7522,171600.0
2007-12-19 11:10:00,16.5,16.55,16.5,16.51,74400.0,14.7522,14.7969,14.7522,14.7611,74400.0
2007-12-19 11:15:00,16.52,16.52,16.48,16.48,68200.0,14.7701,14.7701,14.7343,14.7343,68200.0
2007-12-19 11:20:00,16.47,16.5,16.38,16.46,123000.0,14.7254,14.7522,14.6449,14.7164,123000.0
2007-12-19 11:25:00,16.47,16.5,16.46,16.47,109400.0,14.7254,14.7522,14.7164,14.7254,109400.0
2007-12-19 11:30:00,16.47,16.49,16.42,16.45,83800.0,14.7254,14.7433,14.6807,14.7075,83800.0
2007-12-19 11:35:00,16.46,16.55,16.43,16.54,72400.0,14.7164,14.7969,14.6896,14.788,72400.0
2007-12-19 11:40:00,16.54,16.56,16.54,16.55,45600.0,14.788,14.8058,14.788,14.7969,45600.0
2007-12-19 11:45:00,16.55,16.56,16.52,16.54,45600.0,14.7969,14.8058,14.7701,14.788,45600.0
2007-12-19 11:50:00,16.54,16.56,16.48,16.56,67600.0,14.788,14.8058,14.7343,14.8058,67600.0
2007-12-19 11:55:00,16.56,16.56,16.48,16.49,58400.0,14.8058,14.8058,14.7343,14.7433,58400.0
2007-12-19 12:00:00,16.48,16.54,16.45,16.54,60600.0,14.7343,14.788,14.7075,14.788,60600.0
2007-12-19 12:05:00,16.54,16.58,16.54,16.56,74800.0,14.788,14.8237,14.788,14.8058,74800.0
2007-12-19 12:10:00,16.56,16.61,16.56,16.6,57800.0,14.8058,14.8505,14.8058,14.8416,57800.0
2007-12-19 12:15:00,16.6,16.6,16.55,16.55,61200.0,14.8416,14.8416,14.7969,14.7969,61200.0
2007-12-19 12:20:00,16.55,16.66,16.54,16.64,82800.0,14.7969,14.8952,14.788,14.8774,82800.0
2007-12-19 12:25:00,16.64,16.68,16.63,16.68,63200.0,14.8774,14.9131,14.8684,14.9131,63200.0
2007-12-19 12:30:00,16.68,16.68,16.58,16.58,65600.0,14.9131,14.9131,14.8237,14.8237,65600.0
2007-12-19 12:35:00,16.58,16.6,16.57,16.6,25400.0,14.8237,14.8416,14.8148,14.8416,25400.0
2007-12-19 12:40:00,16.59,16.59,16.55,16.56,48400.0,14.8327,14.8327,14.7969,14.8058,48400.0
2007-12-19 12:45:00,16.55,16.6,16.55,16.6,26800.0,14.7969,14.8416,14.7969,14.8416,26800.0
2007-12-19 12:50:00,16.6,16.63,16.59,16.63,46000.0,14.8416,14.8684,14.8327,14.8684,46000.0
2007-12-19 12:55:00,16.63,16.63,16.61,16.61,53800.0,14.8684,14.8684,14.8505,14.8505,53800.0
2007-12-19 13:00:00,16.62,16.62,16.53,16.59,51800.0,14.8595,14.8595,14.779,14.8327,51800.0
2007-12-19 13:05:00,16.59,16.6,16.56,16.57,50000.0,14.8327,14.8416,14.8058,14.8148,50000.0
2007-12-19 13:10:00,16.57,16.58,16.56,16.57,20200.0,14.8148,14.8237,14.8058,14.8148,20200.0
2007-12-19 13:15:00,16.57,16.59,16.56,16.58,46200.0,14.8148,14.8327,14.8058,14.8237,46200.0
2007-12-19 13:20:00,16.58,16.59,16.56,16.57,78600.0,14.8237,14.8327,14.8058,14.8148,78600.0
2007-12-19 13:25:00,16.57,16.57,16.55,16.56,35800.0,14.8148,14.8148,14.7969,14.8058,35800.0
2007-12-19 13:30:00,16.56,16.57,16.54,16.54,53800.0,14.8058,14.8148,14.788,14.788,53800.0
2007-12-19 13:35:00,16.54,16.54,16.48,16.52,68000.0,14.788,14.788,14.7343,14.7701,68000.0
2007-12-19 13:40:00,16.52,16.53,16.49,16.5,76600.0,14.7701,14.779,14.7433,14.7522,76600.0
2007-12-19 13:45:00,16.5,16.5,16.44,16.46,65600.0,14.7522,14.7522,14.6985,14.7164,65600.0
2007-12-19 13:50:00,16.46,16.47,16.43,16.46,50200.0,14.7164,14.7254,14.6896,14.7164,50200.0
2007-12-19 13:55:00,16.46,16.56,16.46,16.54,95600.0,14.7164,14.8058,14.7164,14.788,95600.0
2007-12-19 14:00:00,16.54,16.58,16.53,16.58,64000.0,14.788,14.8237,14.779,14.8237,64000.0
2007-12-19 14:05:00,16.57,16.58,16.56,16.56,55400.0,14.8148,14.8237,14.8058,14.8058,55400.0
2007-12-19 14:10:00,16.56,16.62,16.56,16.56,99800.0,14.8058,14.8595,14.8058,14.8058,99800.0
2007-12-19 14:15:00,16.57,16.61,16.55,16.55,66600.0,14.8148,14.8505,14.7969,14.7969,66600.0
2007-12-19 14:20:00,16.56,16.62,16.56,16.62,62400.0,14.8058,14.8595,14.8058,14.8595,62400.0
2007-12-19 14:25:00,16.61,16.63,16.59,16.63,61800.0,14.8505,14.8684,14.8327,14.8684,61800.0
2007-12-19 14:30:00,16.63,16.63,16.59,16.59,67400.0,14.8684,14.8684,14.8327,14.8327,67400.0
2007-12-19 14:35:00,16.6,16.6,16.53,16.55,88000.0,14.8416,14.8416,14.779,14.7969,88000.0
2007-12-19 14:40:00,16.55,16.64,16.55,16.63,67800.0,14.7969,14.8774,14.7969,14.8684,67800.0
2007-12-19 14:45:00,16.63,16.65,16.6,16.64,54800.0,14.8684,14.8863,14.8416,14.8774,54800.0
2007-12-19 14:50:00,16.64,16.68,16.61,16.66,112400.0,14.8774,14.9131,14.8505,14.8952,112400.0
2007-12-19 14:55:00,16.66,16.67,16.66,16.66,40200.0,14.8952,14.9042,14.8952,14.8952,40200.0
2007-12-19 15:00:00,16.67,16.73,16.65,16.73,117800.0,14.9042,14.9578,14.8863,14.9578,117800.0
2007-12-19 15:05:00,16.73,16.73,16.59,16.6,105200.0,14.9578,14.9578,14.8327,14.8416,105200.0
2007-12-19 15:10:00,16.59,16.68,16.59,16.67,102200.0,14.8327,14.9131,14.8327,14.9042,102200.0
2007-12-19 15:15:00,16.68,16.7,16.65,16.69,59400.0,14.9131,14.931,14.8863,14.9221,59400.0
2007-12-19 15:20:00,16.69,16.7,16.64,16.65,97200.0,14.9221,14.931,14.8774,14.8863,97200.0
2007-12-19 15:25:00,16.65,16.67,16.63,16.66,125600.0,14.8863,14.9042,14.8684,14.8952,125600.0
2007-12-19 15:30:00,16.67,16.67,16.62,16.67,201000.0,14.9042,14.9042,14.8595,14.9042,201000.0
2007-12-19 15:35:00,16.68,16.74,16.68,16.71,196600.0,14.9131,14.9668,14.9131,14.9399,196600.0
2007-12-19 15:40:00,16.72,16.73,16.67,16.7,161200.0,14.9489,14.9578,14.9042,14.931,161200.0
2007-12-19 15:45:00,16.7,16.73,16.7,16.72,118600.0,14.931,14.9578,14.931,14.9489,118600.0
2007-12-19 15:50:00,16.73,16.75,16.69,16.7,247000.0,14.9578,14.9757,14.9221,14.931,247000.0
2007-12-19 15:55:00,16.7,16.71,16.66,16.66,276600.0,14.931,14.9399,14.8952,14.8952,276600.0
2007-12-20 09:30:00,16.98,17.33,16.98,17.26,449000.0,15.1813,15.4943,15.1813,15.4317,449000.0
2007-12-20 09:35:00,17.25,17.43,17.21,17.22,301600.0,15.4227,15.5837,15.387,15.3959,301600.0
2007-12-20 09:40:00,17.22,17.36,17.18,17.25,282600.0,15.3959,15.5211,15.3602,15.4227,282600.0
2007-12-20 09:45:00,17.25,17.4,17.25,17.37,175400.0,15.4227,15.5569,15.4227,15.53,175400.0
2007-12-20 09:50:00,17.37,17.42,17.29,17.3,210800.0,15.53,15.5747,15.4585,15.4675,210800.0
2007-12-20 09:55:00,17.3,17.3,17.23,17.23,234400.0,15.4675,15.4675,15.4049,15.4049,234400.0
2007-12-20 10:00:00,17.23,17.34,17.21,17.34,136200.0,15.4049,15.5032,15.387,15.5032,136200.0
2007-12-20 10:05:00,17.34,17.48,17.34,17.48,190600.0,15.5032,15.6284,15.5032,15.6284,190600.0
2007-12-20 10:10:00,17.48,17.49,17.4,17.45,183200.0,15.6284,15.6373,15.5569,15.6016,183200.0
2007-12-20 10:15:00,17.44,17.46,17.34,17.4,154200.0,15.5926,15.6105,15.5032,15.5569,154200.0
2007-12-20 10:20:00,17.4,17.48,17.4,17.46,119400.0,15.5569,15.6284,15.5569,15.6105,119400.0
2007-12-20 10:25:00,17.46,17.48,17.33,17.35,140800.0,15.6105,15.6284,15.4943,15.5122,140800.0
2007-12-20 10:30:00,17.34,17.4,17.3,17.34,188800.0,15.5032,15.5569,15.4675,15.5032,188800.0
2007-12-20 10:35:00,17.34,17.4,17.31,17.38,122200.0,15.5032,15.5569,15.4764,15.539,122200.0
2007-12-20 10:40:00,17.38,17.49,17.38,17.49,124000.0,15.539,15.6373,15.539,15.6373,124000.0
2007-12-20 10:45:00,17.49,17.5,17.45,17.46,113000.0,15.6373,15.6463,15.6016,15.6105,113000.0
2007-12-20 10:50:00,17.46,17.46,17.39,17.4,82800.0,15.6105,15.6105,15.5479,15.5569,82800.0
2007-12-20 10:55:00,17.4,17.4,17.3,17.3,70000.0,15.5569,15.5569,15.4675,15.4675,70000.0
2007-12-20 11:00:00,17.3,17.3,17.24,17.27,80600.0,15.4675,15.4675,15.4138,15.4406,80600.0
2007-12-20 11:05:00,17.29,17.33,17.26,17.28,65200.0,15.4585,15.4943,15.4317,15.4496,65200.0
2007-12-20 11:10:00,17.3,17.38,17.29,17.37,74200.0,15.4675,15.539,15.4585,15.53,74200.0
2007-12-20 11:15:00,17.37,17.43,17.36,17.42,118800.0,15.53,15.5837,15.5211,15.5747,118800.0
2007-12-20 11:20:00,17.42,17.42,17.3,17.32,128800.0,15.5747,15.5747,15.4675,15.4853,128800.0
2007-12-20 11:25:00,17.31,17.42,17.31,17.42,92800.0,15.4764,15.5747,15.4764,15.5747,92800.0
2007-12-20 11:30:00,17.42,17.46,17.35,17.35,104000.0,15.5747,15.6105,15.5122,15.5122,104000.0
2007-12-20 11:35:00,17.35,17.4,17.33,17.34,101600.0,15.5122,15.5569,15.4943,15.5032,101600.0
2007-12-20 11:40:00,17.33,17.36,17.32,17.33,96400.0,15.4943,15.5211,15.4853,15.4943,96400.0
2007-12-20 11:45:00,17.33,17.36,17.32,17.32,82600.0,15.4943,15.5211,15.4853,15.4853,82600.0
2007-12-20 11:50:00,17.32,17.33,17.28,17.28,148200.0,15.4853,15.4943,15.4496,15.4496,148200.0
2007-12-20 11:55:00,17.29,17.32,17.27,17.3,78600.0,15.4585,15.4853,15.4406,15.4675,78600.0
2007-12-20 12:00:00,17.3,17.3,17.25,17.25,183400.0,15.4675,15.4675,15.4227,15.4227,183400.0
2007-12-20 12:05:00,17.25,17.27,17.24,17.24,39200.0,15.4227,15.4406,15.4138,15.4138,39200.0
2007-12-20 12:10:00,17.24,17.28,17.23,17.25,101000.0,15.4138,15.4496,15.4049,15.4227,101000.0
2007-12-20 12:15:00,17.25,17.26,17.2,17.25,118000.0,15.4227,15.4317,15.378,15.4227,118000.0
2007-12-20 12:20:00,17.26,17.31,17.25,17.31,56000.0,15.4317,15.4764,15.4227,15.4764,56000.0
2007-12-20 12:25:00,17.31,17.34,17.27,17.27,52600.0,15.4764,15.5032,15.4406,15.4406,52600.0
2007-12-20 12:30:00,17.28,17.3,17.2,17.22,76800.0,15.4496,15.4675,15.378,15.3959,76800.0
2007-12-20 12:35:00,17.22,17.23,17.17,17.21,79000.0,15.3959,15.4049,15.3512,15.387,79000.0
2007-12-20 12:40:00,17.22,17.24,17.2,17.23,114200.0,15.3959,15.4138,15.378,15.4049,114200.0
2007-12-20 12:45:00,17.23,17.24,17.21,17.22,73200.0,15.4049,15.4138,15.387,15.3959,73200.0
2007-12-20 12:50:00,17.22,17.24,17.15,17.16,111600.0,15.3959,15.4138,15.3333,15.3423,111600.0
2007-12-20 12:55:00,17.15,17.2,17.15,17.2,36000.0,15.3333,15.378,15.3333,15.378,36000.0
2007-12-20 13:00:00,17.21,17.25,17.21,17.22,40800.0,15.387,15.4227,15.387,15.3959,40800.0
2007-12-20 13:05:00,17.21,17.22,17.17,17.17,49200.0,15.387,15.3959,15.3512,15.3512,49200.0
2007-12-20 13:10:00,17.17,17.23,17.17,17.21,55000.0,15.3512,15.4049,15.3512,15.387,55000.0
2007-12-20 13:15:00,17.21,17.24,17.19,17.24,42400.0,15.387,15.4138,15.3691,15.4138,42400.0
2007-12-20 13:20:00,17.24,17.34,17.24,17.32,153200.0,15.4138,15.5032,15.4138,15.4853,153200.0
2007-12-20 13:25:00,17.31,17.33,17.29,17.3,37600.0,15.4764,15.4943,15.4585,15.4675,37600.0
2007-12-20 13:30:00,17.29,17.32,17.27,17.28,57600.0,15.4585,15.4853,15.4406,15.4496,57600.0
2007-12-20 13:35:00,17.28,17.3,17.25,17.28,52400.0,15.4496,15.4675,15.4227,15.4496,52400.0
2007-12-20 13:40:00,17.27,17.27,17.23,17.23,57000.0,15.4406,15.4406,15.4049,15.4049,57000.0
2007-12-20 13:45:00,17.24,17.25,17.23,17.24,47200.0,15.4138,15.4227,15.4049,15.4138,47200.0
2007-12-20 13:50:00,17.24,17.32,17.24,17.31,86200.0,15.4138,15.4853,15.4138,15.4764,86200.0
2007-12-20 13:55:00,17.31,17.32,17.28,17.28,61800.0,15.4764,15.4853,15.4496,15.4496,61800.0
2007-12-20 14:00:00,17.29,17.34,17.28,17.33,91600.0,15.4585,15.5032,15.4496,15.4943,91600.0
2007-12-20 14:05:00,17.33,17.34,17.31,17.31,73800.0,15.4943,15.5032,15.4764,15.4764,73800.0
2007-12-20 14:10:00,17.31,17.35,17.27,17.34,132400.0,15.4764,15.5122,15.4406,15.5032,132400.0
2007-12-20 14:15:00,17.34,17.4,17.32,17.4,121600.0,15.5032,15.5569,15.4853,15.5569,121600.0
2007-12-20 14:20:00,17.4,17.41,17.36,17.41,221800.0,15.5569,15.5658,15.5211,15.5658,221800.0
2007-12-20 14:25:00,17.41,17.44,17.4,17.42,104000.0,15.5658,15.5926,15.5569,15.5747,104000.0
2007-12-20 14:30:00,17.41,17.41,17.34,17.37,154800.0,15.5658,15.5658,15.5032,15.53,154800.0
2007-12-20 14:35:00,17.37,17.48,17.35,17.41,314800.0,15.53,15.6284,15.5122,15.5658,314800.0
2007-12-20 14:40:00,17.4,17.47,17.4,17.42,99400.0,15.5569,15.6194,15.5569,15.5747,99400.0
2007-12-20 14:45:00,17.42,17.46,17.4,17.4,61600.0,15.5747,15.6105,15.5569,15.5569,61600.0
2007-12-20 14:50:00,17.41,17.43,17.4,17.43,109600.0,15.5658,15.5837,15.5569,15.5837,109600.0
2007-12-20 14:55:00,17.43,17.46,17.37,17.45,247600.0,15.5837,15.6105,15.53,15.6016,247600.0
2007-12-20 15:00:00,17.45,17.47,17.39,17.39,103600.0,15.6016,15.6194,15.5479,15.5479,103600.0
2007-12-20 15:05:00,17.4,17.42,17.39,17.4,89600.0,15.5569,15.5747,15.5479,15.5569,89600.0
2007-12-20 15:10:00,17.41,17.5,17.4,17.48,199400.0,15.5658,15.6463,15.5569,15.6284,199400.0
2007-12-20 15:15:00,17.48,17.52,17.48,17.51,141800.0,15.6284,15.6641,15.6284,15.6552,141800.0
2007-12-20 15:20:00,17.5,17.54,17.48,17.5,237000.0,15.6463,15.682,15.6284,15.6463,237000.0
2007-12-20 15:25:00,17.5,17.5,17.49,17.49,117400.0,15.6463,15.6463,15.6373,15.6373,117400.0
2007-12-20 15:30:00,17.49,17.5,17.48,17.49,178600.0,15.6373,15.6463,15.6284,15.6373,178600.0
2007-12-20 15:35:00,17.49,17.57,17.46,17.57,221000.0,15.6373,15.7089,15.6105,15.7089,221000.0
2007-12-20 15:40:00,17.57,17.58,17.48,17.49,250000.0,15.7089,15.7178,15.6284,15.6373,250000.0
2007-12-20 15:45:00,17.5,17.53,17.47,17.5,214000.0,15.6463,15.6731,15.6194,15.6463,214000.0
2007-12-20 15:50:00,17.5,17.54,17.49,17.5,458000.0,15.6463,15.682,15.6373,15.6463,458000.0
2007-12-20 15:55:00,17.5,17.55,17.46,17.55,619800.0,15.6463,15.691,15.6105,15.691,619800.0
2007-12-21 09:30:00,17.85,17.93,17.72,17.82,2006200.0,15.9592,16.0307,15.843,15.9324,2006200.0
2007-12-21 09:35:00,17.81,17.83,17.78,17.79,61800.0,15.9234,15.9413,15.8966,15.9055,61800.0
2007-12-21 09:40:00,17.78,17.87,17.77,17.84,53200.0,15.8966,15.9771,15.8877,15.9503,53200.0
2007-12-21 09:45:00,17.85,17.86,17.78,17.78,104200.0,15.9592,15.9681,15.8966,15.8966,104200.0
2007-12-21 09:50:00,17.78,17.78,17.7,17.71,69400.0,15.8966,15.8966,15.8251,15.834,69400.0
2007-12-21 09:55:00,17.71,17.74,17.67,17.68,100800.0,15.834,15.8608,15.7983,15.8072,100800.0
2007-12-21 10:00:00,17.68,17.75,17.67,17.69,143400.0,15.8072,15.8698,15.7983,15.8161,143400.0
2007-12-21 10:05:00,17.69,17.71,17.65,17.65,57600.0,15.8161,15.834,15.7804,15.7804,57600.0
2007-12-21 10:10:00,17.64,17.65,17.59,17.65,157800.0,15.7714,15.7804,15.7267,15.7804,157800.0
2007-12-21 10:15:00,17.65,17.65,17.59,17.59,111200.0,15.7804,15.7804,15.7267,15.7267,111200.0
2007-12-21 10:20:00,17.59,17.65,17.58,17.62,161200.0,15.7267,15.7804,15.7178,15.7536,161200.0
2007-12-21 10:25:00,17.62,17.71,17.62,17.7,97600.0,15.7536,15.834,15.7536,15.8251,97600.0
2007-12-21 10:30:00,17.7,17.71,17.61,17.61,108200.0,15.8251,15.834,15.7446,15.7446,108200.0
2007-12-21 10:35:00,17.61,17.62,17.58,17.61,28400.0,15.7446,15.7536,15.7178,15.7446,28400.0
2007-12-21 10:40:00,17.61,17.68,17.57,17.64,56600.0,15.7446,15.8072,15.7089,15.7714,56600.0
2007-12-21 10:45:00,17.64,17.71,17.63,17.64,31000.0,15.7714,15.834,15.7625,15.7714,31000.0
2007-12-21 10:50:00,17.63,17.68,17.61,17.66,34400.0,15.7625,15.8072,15.7446,15.7893,34400.0
2007-12-21 10:55:00,17.66,17.67,17.66,17.66,17200.0,15.7893,15.7983,15.7893,15.7893,17200.0
2007-12-21 11:00:00,17.67,17.68,17.66,17.66,32800.0,15.7983,15.8072,15.7893,15.7893,32800.0
2007-12-21 11:05:00,17.66,17.72,17.66,17.68,47000.0,15.7893,15.843,15.7893,15.8072,47000.0
2007-12-21 11:10:00,17.7,17.7,17.66,17.68,26400.0,15.8251,15.8251,15.7893,15.8072,26400.0
2007-12-21 11:15:00,17.67,17.71,17.66,17.7,49800.0,15.7983,15.834,15.7893,15.8251,49800.0
2007-12-21 11:20:00,17.7,17.71,17.69,17.7,41200.0,15.8251,15.834,15.8161,15.8251,41200.0
2007-12-21 11:25:00,17.7,17.71,17.69,17.71,30800.0,15.8251,15.834,15.8161,15.834,30800.0
2007-12-21 11:30:00,17.71,17.71,17.69,17.71,17800.0,15.834,15.834,15.8161,15.834,17800.0
2007-12-21 11:35:00,17.71,17.71,17.67,17.7,27800.0,15.834,15.834,15.7983,15.8251,27800.0
2007-12-21 11:40:00,17.71,17.76,17.7,17.75,51400.0,15.834,15.8787,15.8251,15.8698,51400.0
2007-12-21 11:45:00,17.75,17.75,17.69,17.71,42800.0,15.8698,15.8698,15.8161,15.834,42800.0
2007-12-21 11:50:00,17.7,17.72,17.68,17.71,45200.0,15.8251,15.843,15.8072,15.834,45200.0
2007-12-21 11:55:00,17.71,17.71,17.67,17.67,72400.0,15.834,15.834,15.7983,15.7983,72400.0
2007-12-21 12:00:00,17.66,17.7,17.65,17.69,96000.0,15.7893,15.8251,15.7804,15.8161,96000.0
2007-12-21 12:05:00,17.7,17.71,17.68,17.69,45400.0,15.8251,15.834,15.8072,15.8161,45400.0
2007-12-21 12:10:00,17.69,17.7,17.68,17.69,41200.0,15.8161,15.8251,15.8072,15.8161,41200.0
2007-12-21 12:15:00,17.68,17.72,17.68,17.7,32800.0,15.8072,15.843,15.8072,15.8251,32800.0
2007-12-21 12:20:00,17.7,17.75,17.7,17.75,32400.0,15.8251,15.8698,15.8251,15.8698,32400.0
2007-12-21 12:25:00,17.75,17.75,17.73,17.74,16200.0,15.8698,15.8698,15.8519,15.8608,16200.0
2007-12-21 12:30:00,17.74,17.74,17.7,17.7,29600.0,15.8608,15.8608,15.8251,15.8251,29600.0
2007-12-21 12:35:00,17.7,17.71,17.68,17.7,38000.0,15.8251,15.834,15.8072,15.8251,38000.0
2007-12-21 12:40:00,17.7,17.71,17.7,17.7,11200.0,15.8251,15.834,15.8251,15.8251,11200.0
2007-12-21 12:45:00,17.69,17.71,17.65,17.65,61800.0,15.8161,15.834,15.7804,15.7804,61800.0
2007-12-21 12:50:00,17.65,17.65,17.61,17.63,60000.0,15.7804,15.7804,15.7446,15.7625,60000.0
2007-12-21 12:55:00,17.63,17.63,17.58,17.62,41200.0,15.7625,15.7625,15.7178,15.7536,41200.0
2007-12-21 13:00:00,17.62,17.63,17.59,17.61,24800.0,15.7536,15.7625,15.7267,15.7446,24800.0
2007-12-21 13:05:00,17.6,17.67,17.57,17.67,115200.0,15.7357,15.7983,15.7089,15.7983,115200.0
2007-12-21 13:10:00,17.66,17.67,17.65,17.65,102600.0,15.7893,15.7983,15.7804,15.7804,102600.0
2007-12-21 13:15:00,17.64,17.64,17.6,17.61,18400.0,15.7714,15.7714,15.7357,15.7446,18400.0
2007-12-21 13:20:00,17.61,17.65,17.61,17.63,43600.0,15.7446,15.7804,15.7446,15.7625,43600.0
2007-12-21 13:25:00,17.63,17.64,17.63,17.63,52200.0,15.7625,15.7714,15.7625,15.7625,52200.0
2007-12-21 13:30:00,17.63,17.63,17.6,17.61,56200.0,15.7625,15.7625,15.7357,15.7446,56200.0
2007-12-21 13:35:00,17.6,17.61,17.6,17.6,13000.0,15.7357,15.7446,15.7357,15.7357,13000.0
2007-12-21 13:40:00,17.6,17.61,17.6,17.61,28200.0,15.7357,15.7446,15.7357,15.7446,28200.0
2007-12-21 13:45:00,17.61,17.62,17.6,17.61,20800.0,15.7446,15.7536,15.7357,15.7446,20800.0
2007-12-21 13:50:00,17.61,17.62,17.6,17.62,50200.0,15.7446,15.7536,15.7357,15.7536,50200.0
2007-12-21 13:55:00,17.62,17.67,17.61,17.66,79400.0,15.7536,15.7983,15.7446,15.7893,79400.0
2007-12-21 14:00:00,17.66,17.67,17.63,17.63,132000.0,15.7893,15.7983,15.7625,15.7625,132000.0
2007-12-21 14:05:00,17.63,17.63,17.61,17.63,32800.0,15.7625,15.7625,15.7446,15.7625,32800.0
2007-12-21 14:10:00,17.63,17.63,17.61,17.63,60200.0,15.7625,15.7625,15.7446,15.7625,60200.0
2007-12-21 14:15:00,17.63,17.67,17.62,17.65,175800.0,15.7625,15.7983,15.7536,15.7804,175800.0
2007-12-21 14:20:00,17.65,17.68,17.64,17.68,30200.0,15.7804,15.8072,15.7714,15.8072,30200.0
2007-12-21 14:25:00,17.68,17.71,17.68,17.68,39600.0,15.8072,15.834,15.8072,15.8072,39600.0
2007-12-21 14:30:00,17.68,17.7,17.68,17.7,19800.0,15.8072,15.8251,15.8072,15.8251,19800.0
2007-12-21 14:35:00,17.69,17.7,17.68,17.69,41600.0,15.8161,15.8251,15.8072,15.8161,41600.0
2007-12-21 14:40:00,17.7,17.71,17.69,17.69,31200.0,15.8251,15.834,15.8161,15.8161,31200.0
2007-12-21 14:45:00,17.68,17.73,17.65,17.73,114400.0,15.8072,15.8519,15.7804,15.8519,114400.0
2007-12-21 14:50:00,17.73,17.74,17.71,17.74,43800.0,15.8519,15.8608,15.834,15.8608,43800.0
2007-12-21 14:55:00,17.73,17.75,17.72,17.75,70400.0,15.8519,15.8698,15.843,15.8698,70400.0
2007-12-21 15:00:00,17.75,17.79,17.75,17.78,82600.0,15.8698,15.9055,15.8698,15.8966,82600.0
2007-12-21 15:05:00,17.78,17.78,17.75,17.76,76800.0,15.8966,15.8966,15.8698,15.8787,76800.0
2007-12-21 15:10:00,17.77,17.78,17.76,17.78,83400.0,15.8877,15.8966,15.8787,15.8966,83400.0
2007-12-21 15:15:00,17.78,17.79,17.77,17.78,72600.0,15.8966,15.9055,15.8877,15.8966,72600.0
2007-12-21 15:20:00,17.78,17.8,17.78,17.78,59200.0,15.8966,15.9145,15.8966,15.8966,59200.0
2007-12-21 15:25:00,17.78,17.8,17.78,17.79,48800.0,15.8966,15.9145,15.8966,15.9055,48800.0
2007-12-21 15:30:00,17.79,17.81,17.78,17.78,115400.0,15.9055,15.9234,15.8966,15.8966,115400.0
2007-12-21 15:35:00,17.78,17.79,17.74,17.78,117800.0,15.8966,15.9055,15.8608,15.8966,117800.0
2007-12-21 15:40:00,17.78,17.8,17.77,17.78,134200.0,15.8966,15.9145,15.8877,15.8966,134200.0
2007-12-21 15:45:00,17.77,17.84,17.77,17.83,250800.0,15.8877,15.9503,15.8877,15.9413,250800.0
2007-12-21 15:50:00,17.82,17.86,17.82,17.85,366000.0,15.9324,15.9681,15.9324,15.9592,366000.0
2007-12-21 15:55:00,17.85,17.92,17.85,17.92,405800.0,15.9592,16.0218,15.9592,16.0218,405800.0
2007-12-24 09:30:00,17.9,18.14,17.61,18.02,195200.0,16.0039,16.2185,15.7446,16.1112,195200.0
2007-12-24 09:35:00,18.02,18.03,17.88,17.97,58200.0,16.1112,16.1201,15.986,16.0665,58200.0
2007-12-24 09:40:00,17.97,18.03,17.93,17.95,78200.0,16.0665,16.1201,16.0307,16.0486,78200.0
2007-12-24 09:45:00,17.95,18.01,17.91,17.97,41600.0,16.0486,16.1022,16.0128,16.0665,41600.0
2007-12-24 09:50:00,17.96,17.99,17.93,17.94,57600.0,16.0575,16.0844,16.0307,16.0397,57600.0
2007-12-24 09:55:00,17.94,17.94,17.88,17.88,71800.0,16.0397,16.0397,15.986,15.986,71800.0
2007-12-24 10:00:00,17.88,17.9,17.85,17.88,51200.0,15.986,16.0039,15.9592,15.986,51200.0
2007-12-24 10:05:00,17.89,17.9,17.85,17.86,32600.0,15.995,16.0039,15.9592,15.9681,32600.0
2007-12-24 10:10:00,17.86,17.9,17.85,17.9,28000.0,15.9681,16.0039,15.9592,16.0039,28000.0
2007-12-24 10:15:00,17.89,17.89,17.86,17.86,32400.0,15.995,15.995,15.9681,15.9681,32400.0
2007-12-24 10:20:00,17.87,17.88,17.85,17.85,33400.0,15.9771,15.986,15.9592,15.9592,33400.0
2007-12-24 10:25:00,17.85,17.87,17.85,17.87,16800.0,15.9592,15.9771,15.9592,15.9771,16800.0
2007-12-24 10:30:00,17.87,17.87,17.83,17.84,30200.0,15.9771,15.9771,15.9413,15.9503,30200.0
2007-12-24 10:35:00,17.84,17.86,17.84,17.85,12200.0,15.9503,15.9681,15.9503,15.9592,12200.0
2007-12-24 10:40:00,17.86,17.86,17.84,17.85,20400.0,15.9681,15.9681,15.9503,15.9592,20400.0
2007-12-24 10:45:00,17.85,17.86,17.82,17.83,52800.0,15.9592,15.9681,15.9324,15.9413,52800.0
2007-12-24 10:50:00,17.83,17.84,17.81,17.82,33000.0,15.9413,15.9503,15.9234,15.9324,33000.0
2007-12-24 10:55:00,17.82,17.83,17.8,17.81,57600.0,15.9324,15.9413,15.9145,15.9234,57600.0
2007-12-24 11:00:00,17.81,17.83,17.79,17.81,41200.0,15.9234,15.9413,15.9055,15.9234,41200.0
2007-12-24 11:05:00,17.81,17.83,17.8,17.82,36800.0,15.9234,15.9413,15.9145,15.9324,36800.0
2007-12-24 11:10:00,17.83,17.88,17.82,17.88,32400.0,15.9413,15.986,15.9324,15.986,32400.0
2007-12-24 11:15:00,17.88,17.9,17.88,17.89,44400.0,15.986,16.0039,15.986,15.995,44400.0
2007-12-24 11:20:00,17.89,17.89,17.87,17.89,21400.0,15.995,15.995,15.9771,15.995,21400.0
2007-12-24 11:25:00,17.89,17.9,17.89,17.89,34200.0,15.995,16.0039,15.995,15.995,34200.0
2007-12-24 11:30:00,17.89,17.9,17.89,17.9,19800.0,15.995,16.0039,15.995,16.0039,19800.0
2007-12-24 11:35:00,17.89,17.89,17.86,17.88,30000.0,15.995,15.995,15.9681,15.986,30000.0
2007-12-24 11:40:00,17.88,17.89,17.86,17.88,17400.0,15.986,15.995,15.9681,15.986,17400.0
2007-12-24 11:45:00,17.88,17.9,17.88,17.9,20800.0,15.986,16.0039,15.986,16.0039,20800.0
2007-12-24 11:50:00,17.9,17.9,17.9,17.9,24000.0,16.0039,16.0039,16.0039,16.0039,24000.0
2007-12-24 11:55:00,17.9,17.92,17.89,17.89,26800.0,16.0039,16.0218,15.995,15.995,26800.0
2007-12-24 12:00:00,17.89,17.9,17.89,17.9,27000.0,15.995,16.0039,15.995,16.0039,27000.0
2007-12-24 12:05:00,17.9,17.9,17.89,17.9,27400.0,16.0039,16.0039,15.995,16.0039,27400.0
2007-12-24 12:10:00,17.9,17.9,17.87,17.87,26600.0,16.0039,16.0039,15.9771,15.9771,26600.0
2007-12-24 12:15:00,17.88,17.9,17.88,17.88,17800.0,15.986,16.0039,15.986,15.986,17800.0
2007-12-24 12:20:00,17.88,17.9,17.87,17.88,26200.0,15.986,16.0039,15.9771,15.986,26200.0
2007-12-24 12:25:00,17.89,17.9,17.88,17.88,20400.0,15.995,16.0039,15.986,15.986,20400.0
2007-12-24 12:30:00,17.89,17.9,17.88,17.89,40000.0,15.995,16.0039,15.986,15.995,40000.0
2007-12-24 12:35:00,17.89,17.9,17.86,17.89,35800.0,15.995,16.0039,15.9681,15.995,35800.0
2007-12-24 12:40:00,17.89,17.9,17.86,17.89,88800.0,15.995,16.0039,15.9681,15.995,88800.0
2007-12-24 12:45:00,17.89,17.89,17.86,17.87,67000.0,15.995,15.995,15.9681,15.9771,67000.0
2007-12-24 12:50:00,17.88,17.9,17.87,17.89,52000.0,15.986,16.0039,15.9771,15.995,52000.0
2007-12-24 12:55:00,17.89,17.91,17.86,17.9,130200.0,15.995,16.0128,15.9681,16.0039,130200.0
2007-12-24 13:00:00,17.9,17.9,17.88,17.88,30400.0,16.0039,16.0039,15.986,15.986,30400.0
2007-12-24 13:05:00,17.9,18.0,17.88,17.88,7400.0,16.0039,16.0933,15.986,15.986,7400.0
2007-12-24 13:10:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 13:15:00,17.89,17.89,17.89,17.89,26200.0,15.995,15.995,15.995,15.995,26200.0
2007-12-24 13:20:00,17.89,17.89,17.89,17.89,800.0,15.995,15.995,15.995,15.995,800.0
2007-12-24 13:25:00,17.89,17.89,17.88,17.88,7000.0,15.995,15.995,15.986,15.986,7000.0
2007-12-24 13:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 13:35:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 13:40:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 13:45:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 13:50:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 13:55:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:00:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:05:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:10:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:15:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:20:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:25:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:35:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:40:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:45:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:50:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:55:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:00:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:05:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:10:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:15:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:20:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:25:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:35:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:40:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:45:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:50:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:55:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-26 09:30:00,17.88,17.88,17.59,17.75,73000.0,15.986,15.986,15.7267,15.8698,73000.0
2007-12-26 09:35:00,17.76,17.82,17.74,17.8,61000.0,15.8787,15.9324,15.8608,15.9145,61000.0
2007-12-26 09:40:00,17.8,17.84,17.79,17.83,47000.0,15.9145,15.9503,15.9055,15.9413,47000.0
2007-12-26 09:45:00,17.84,17.86,17.8,17.85,38600.0,15.9503,15.9681,15.9145,15.9592,38600.0
2007-12-26 09:50:00,17.85,17.87,17.83,17.86,49000.0,15.9592,15.9771,15.9413,15.9681,49000.0
2007-12-26 09:55:00,17.86,17.86,17.82,17.83,27600.0,15.9681,15.9681,15.9324,15.9413,27600.0
2007-12-26 10:00:00,17.83,17.84,17.77,17.79,33600.0,15.9413,15.9503,15.8877,15.9055,33600.0
2007-12-26 10:05:00,17.78,17.8,17.77,17.8,24600.0,15.8966,15.9145,15.8877,15.9145,24600.0
2007-12-26 10:10:00,17.8,17.84,17.8,17.84,14200.0,15.9145,15.9503,15.9145,15.9503,14200.0
2007-12-26 10:15:00,17.84,17.84,17.81,17.84,29000.0,15.9503,15.9503,15.9234,15.9503,29000.0
2007-12-26 10:20:00,17.84,17.88,17.83,17.86,20400.0,15.9503,15.986,15.9413,15.9681,20400.0
2007-12-26 10:25:00,17.86,17.89,17.86,17.89,21800.0,15.9681,15.995,15.9681,15.995,21800.0
2007-12-26 10:30:00,17.89,17.89,17.86,17.86,7200.0,15.995,15.995,15.9681,15.9681,7200.0
2007-12-26 10:35:00,17.86,17.87,17.85,17.85,24200.0,15.9681,15.9771,15.9592,15.9592,24200.0
2007-12-26 10:40:00,17.85,17.85,17.79,17.83,30400.0,15.9592,15.9592,15.9055,15.9413,30400.0
2007-12-26 10:45:00,17.82,17.86,17.82,17.86,17200.0,15.9324,15.9681,15.9324,15.9681,17200.0
2007-12-26 10:50:00,17.85,17.89,17.85,17.89,41400.0,15.9592,15.995,15.9592,15.995,41400.0
2007-12-26 10:55:00,17.89,17.9,17.85,17.85,19000.0,15.995,16.0039,15.9592,15.9592,19000.0
2007-12-26 11:00:00,17.84,17.85,17.83,17.84,12400.0,15.9503,15.9592,15.9413,15.9503,12400.0
2007-12-26 11:05:00,17.84,17.89,17.84,17.86,31000.0,15.9503,15.995,15.9503,15.9681,31000.0
2007-12-26 11:10:00,17.86,17.86,17.83,17.84,39200.0,15.9681,15.9681,15.9413,15.9503,39200.0
2007-12-26 11:15:00,17.83,17.84,17.82,17.83,22800.0,15.9413,15.9503,15.9324,15.9413,22800.0
2007-12-26 11:20:00,17.83,17.85,17.82,17.84,35200.0,15.9413,15.9592,15.9324,15.9503,35200.0
2007-12-26 11:25:00,17.85,17.86,17.84,17.84,45600.0,15.9592,15.9681,15.9503,15.9503,45600.0
2007-12-26 11:30:00,17.85,17.86,17.83,17.85,56200.0,15.9592,15.9681,15.9413,15.9592,56200.0
2007-12-26 11:35:00,17.85,17.85,17.83,17.83,11800.0,15.9592,15.9592,15.9413,15.9413,11800.0
2007-12-26 11:40:00,17.82,17.85,17.82,17.83,31400.0,15.9324,15.9592,15.9324,15.9413,31400.0
2007-12-26 11:45:00,17.82,17.82,17.77,17.8,45400.0,15.9324,15.9324,15.8877,15.9145,45400.0
2007-12-26 11:50:00,17.79,17.8,17.77,17.77,16600.0,15.9055,15.9145,15.8877,15.8877,16600.0
2007-12-26 11:55:00,17.77,17.8,17.77,17.77,22000.0,15.8877,15.9145,15.8877,15.8877,22000.0
2007-12-26 12:00:00,17.77,17.79,17.77,17.79,12400.0,15.8877,15.9055,15.8877,15.9055,12400.0
2007-12-26 12:05:00,17.79,17.82,17.79,17.81,13400.0,15.9055,15.9324,15.9055,15.9234,13400.0
2007-12-26 12:10:00,17.81,17.81,17.79,17.79,19800.0,15.9234,15.9234,15.9055,15.9055,19800.0
2007-12-26 12:15:00,17.8,17.82,17.79,17.82,8800.0,15.9145,15.9324,15.9055,15.9324,8800.0
2007-12-26 12:20:00,17.81,17.85,17.81,17.85,12000.0,15.9234,15.9592,15.9234,15.9592,12000.0
2007-12-26 12:25:00,17.84,17.84,17.81,17.82,26200.0,15.9503,15.9503,15.9234,15.9324,26200.0
2007-12-26 12:30:00,17.82,17.84,17.82,17.84,23000.0,15.9324,15.9503,15.9324,15.9503,23000.0
2007-12-26 12:35:00,17.83,17.83,17.78,17.8,173000.0,15.9413,15.9413,15.8966,15.9145,173000.0
2007-12-26 12:40:00,17.8,17.83,17.8,17.83,26000.0,15.9145,15.9413,15.9145,15.9413,26000.0
2007-12-26 12:45:00,17.83,17.85,17.82,17.83,26000.0,15.9413,15.9592,15.9324,15.9413,26000.0
2007-12-26 12:50:00,17.83,17.86,17.83,17.85,26200.0,15.9413,15.9681,15.9413,15.9592,26200.0
2007-12-26 12:55:00,17.84,17.86,17.84,17.85,18600.0,15.9503,15.9681,15.9503,15.9592,18600.0
2007-12-26 13:00:00,17.84,17.85,17.81,17.83,24000.0,15.9503,15.9592,15.9234,15.9413,24000.0
2007-12-26 13:05:00,17.82,17.83,17.81,17.83,17200.0,15.9324,15.9413,15.9234,15.9413,17200.0
2007-12-26 13:10:00,17.82,17.85,17.82,17.85,13800.0,15.9324,15.9592,15.9324,15.9592,13800.0
2007-12-26 13:15:00,17.84,17.86,17.84,17.85,19400.0,15.9503,15.9681,15.9503,15.9592,19400.0
2007-12-26 13:20:00,17.84,17.86,17.84,17.86,12000.0,15.9503,15.9681,15.9503,15.9681,12000.0
2007-12-26 13:25:00,17.86,17.86,17.84,17.85,11400.0,15.9681,15.9681,15.9503,15.9592,11400.0
2007-12-26 13:30:00,17.85,17.88,17.84,17.86,19000.0,15.9592,15.986,15.9503,15.9681,19000.0
2007-12-26 13:35:00,17.86,17.88,17.86,17.88,5600.0,15.9681,15.986,15.9681,15.986,5600.0
2007-12-26 13:40:00,17.86,17.88,17.84,17.86,42200.0,15.9681,15.986,15.9503,15.9681,42200.0
2007-12-26 13:45:00,17.86,17.87,17.83,17.87,28400.0,15.9681,15.9771,15.9413,15.9771,28400.0
2007-12-26 13:50:00,17.87,17.89,17.86,17.87,17800.0,15.9771,15.995,15.9681,15.9771,17800.0
2007-12-26 13:55:00,17.86,17.88,17.86,17.86,14200.0,15.9681,15.986,15.9681,15.9681,14200.0
2007-12-26 14:00:00,17.86,17.88,17.84,17.86,55200.0,15.9681,15.986,15.9503,15.9681,55200.0
2007-12-26 14:05:00,17.86,17.86,17.84,17.86,31000.0,15.9681,15.9681,15.9503,15.9681,31000.0
2007-12-26 14:10:00,17.86,17.88,17.81,17.81,77200.0,15.9681,15.986,15.9234,15.9234,77200.0
2007-12-26 14:15:00,17.82,17.84,17.8,17.83,26600.0,15.9324,15.9503,15.9145,15.9413,26600.0
2007-12-26 14:20:00,17.82,17.85,17.81,17.84,35000.0,15.9324,15.9592,15.9234,15.9503,35000.0
2007-12-26 14:25:00,17.84,17.86,17.83,17.86,15000.0,15.9503,15.9681,15.9413,15.9681,15000.0
2007-12-26 14:30:00,17.86,17.9,17.86,17.88,47800.0,15.9681,16.0039,15.9681,15.986,47800.0
2007-12-26 14:35:00,17.88,17.88,17.86,17.86,37200.0,15.986,15.986,15.9681,15.9681,37200.0
2007-12-26 14:40:00,17.86,17.89,17.86,17.86,14800.0,15.9681,15.995,15.9681,15.9681,14800.0
2007-12-26 14:45:00,17.87,17.88,17.86,17.86,17000.0,15.9771,15.986,15.9681,15.9681,17000.0
2007-12-26 14:50:00,17.86,17.88,17.86,17.86,48000.0,15.9681,15.986,15.9681,15.9681,48000.0
2007-12-26 14:55:00,17.86,17.88,17.86,17.86,30400.0,15.9681,15.986,15.9681,15.9681,30400.0
2007-12-26 15:00:00,17.86,17.86,17.86,17.86,25200.0,15.9681,15.9681,15.9681,15.9681,25200.0
2007-12-26 15:05:00,17.86,17.89,17.83,17.83,107400.0,15.9681,15.995,15.9413,15.9413,107400.0
2007-12-26 15:10:00,17.83,17.87,17.83,17.86,16400.0,15.9413,15.9771,15.9413,15.9681,16400.0
2007-12-26 15:15:00,17.86,17.91,17.86,17.9,48000.0,15.9681,16.0128,15.9681,16.0039,48000.0
2007-12-26 15:20:00,17.91,17.91,17.88,17.91,56200.0,16.0128,16.0128,15.986,16.0128,56200.0
2007-12-26 15:25:00,17.9,17.91,17.88,17.88,34600.0,16.0039,16.0128,15.986,15.986,34600.0
2007-12-26 15:30:00,17.88,17.89,17.85,17.88,47200.0,15.986,15.995,15.9592,15.986,47200.0
2007-12-26 15:35:00,17.89,17.9,17.85,17.88,61400.0,15.995,16.0039,15.9592,15.986,61400.0
2007-12-26 15:40:00,17.88,17.89,17.86,17.86,24800.0,15.986,15.995,15.9681,15.9681,24800.0
2007-12-26 15:45:00,17.87,17.9,17.86,17.89,41400.0,15.9771,16.0039,15.9681,15.995,41400.0
2007-12-26 15:50:00,17.89,17.91,17.85,17.86,67800.0,15.995,16.0128,15.9592,15.9681,67800.0
2007-12-26 15:55:00,17.86,17.92,17.85,17.86,66200.0,15.9681,16.0218,15.9592,15.9681,66200.0
2007-12-27 09:30:00,17.67,17.75,17.54,17.61,129600.0,15.7983,15.8698,15.682,15.7446,129600.0
2007-12-27 09:35:00,17.63,17.67,17.57,17.6,51000.0,15.7625,15.7983,15.7089,15.7357,51000.0
2007-12-27 09:40:00,17.6,17.65,17.57,17.6,56200.0,15.7357,15.7804,15.7089,15.7357,56200.0
2007-12-27 09:45:00,17.6,17.68,17.56,17.68,62200.0,15.7357,15.8072,15.6999,15.8072,62200.0
2007-12-27 09:50:00,17.69,17.73,17.69,17.72,28000.0,15.8161,15.8519,15.8161,15.843,28000.0
2007-12-27 09:55:00,17.72,17.75,17.59,17.61,34000.0,15.843,15.8698,15.7267,15.7446,34000.0
2007-12-27 10:00:00,17.6,17.7,17.59,17.65,66400.0,15.7357,15.8251,15.7267,15.7804,66400.0
2007-12-27 10:05:00,17.65,17.67,17.61,17.66,33400.0,15.7804,15.7983,15.7446,15.7893,33400.0
2007-12-27 10:10:00,17.65,17.65,17.59,17.64,26400.0,15.7804,15.7804,15.7267,15.7714,26400.0
2007-12-27 10:15:00,17.64,17.67,17.62,17.64,27800.0,15.7714,15.7983,15.7536,15.7714,27800.0
2007-12-27 10:20:00,17.63,17.66,17.63,17.65,21000.0,15.7625,15.7893,15.7625,15.7804,21000.0
2007-12-27 10:25:00,17.65,17.67,17.61,17.61,30200.0,15.7804,15.7983,15.7446,15.7446,30200.0
2007-12-27 10:30:00,17.61,17.63,17.58,17.6,39600.0,15.7446,15.7625,15.7178,15.7357,39600.0
2007-12-27 10:35:00,17.59,17.59,17.51,17.51,49400.0,15.7267,15.7267,15.6552,15.6552,49400.0
2007-12-27 10:40:00,17.51,17.52,17.48,17.49,77600.0,15.6552,15.6641,15.6284,15.6373,77600.0
2007-12-27 10:45:00,17.49,17.5,17.45,17.46,37800.0,15.6373,15.6463,15.6016,15.6105,37800.0
2007-12-27 10:50:00,17.46,17.47,17.45,17.45,72400.0,15.6105,15.6194,15.6016,15.6016,72400.0
2007-12-27 10:55:00,17.44,17.44,17.34,17.39,97800.0,15.5926,15.5926,15.5032,15.5479,97800.0
2007-12-27 11:00:00,17.39,17.43,17.36,17.37,78800.0,15.5479,15.5837,15.5211,15.53,78800.0
2007-12-27 11:05:00,17.37,17.39,17.33,17.33,49800.0,15.53,15.5479,15.4943,15.4943,49800.0
2007-12-27 11:10:00,17.34,17.43,17.33,17.4,42600.0,15.5032,15.5837,15.4943,15.5569,42600.0
2007-12-27 11:15:00,17.4,17.41,17.39,17.39,29800.0,15.5569,15.5658,15.5479,15.5479,29800.0
2007-12-27 11:20:00,17.4,17.42,17.39,17.41,231000.0,15.5569,15.5747,15.5479,15.5658,231000.0
2007-12-27 11:25:00,17.42,17.44,17.41,17.42,42400.0,15.5747,15.5926,15.5658,15.5747,42400.0
2007-12-27 11:30:00,17.43,17.44,17.42,17.43,34000.0,15.5837,15.5926,15.5747,15.5837,34000.0
2007-12-27 11:35:00,17.43,17.43,17.42,17.43,28200.0,15.5837,15.5837,15.5747,15.5837,28200.0
2007-12-27 11:40:00,17.43,17.47,17.43,17.47,17600.0,15.5837,15.6194,15.5837,15.6194,17600.0
2007-12-27 11:45:00,17.47,17.48,17.46,17.47,15600.0,15.6194,15.6284,15.6105,15.6194,15600.0
2007-12-27 11:50:00,17.47,17.48,17.47,17.47,28800.0,15.6194,15.6284,15.6194,15.6194,28800.0
2007-12-27 11:55:00,17.47,17.47,17.45,17.47,33000.0,15.6194,15.6194,15.6016,15.6194,33000.0
2007-12-27 12:00:00,17.46,17.47,17.42,17.43,40800.0,15.6105,15.6194,15.5747,15.5837,40800.0
2007-12-27 12:05:00,17.43,17.45,17.4,17.43,24600.0,15.5837,15.6016,15.5569,15.5837,24600.0
2007-12-27 12:10:00,17.44,17.44,17.37,17.42,48800.0,15.5926,15.5926,15.53,15.5747,48800.0
2007-12-27 12:15:00,17.42,17.43,17.39,17.39,16600.0,15.5747,15.5837,15.5479,15.5479,16600.0
2007-12-27 12:20:00,17.4,17.42,17.4,17.41,14200.0,15.5569,15.5747,15.5569,15.5658,14200.0
2007-12-27 12:25:00,17.41,17.41,17.36,17.36,35000.0,15.5658,15.5658,15.5211,15.5211,35000.0
2007-12-27 12:30:00,17.36,17.36,17.34,17.36,47200.0,15.5211,15.5211,15.5032,15.5211,47200.0
2007-12-27 12:35:00,17.36,17.38,17.3,17.31,32000.0,15.5211,15.539,15.4675,15.4764,32000.0
2007-12-27 12:40:00,17.31,17.36,17.3,17.35,29800.0,15.4764,15.5211,15.4675,15.5122,29800.0
2007-12-27 12:45:00,17.36,17.4,17.36,17.39,15800.0,15.5211,15.5569,15.5211,15.5479,15800.0
2007-12-27 12:50:00,17.39,17.4,17.38,17.39,18400.0,15.5479,15.5569,15.539,15.5479,18400.0
2007-12-27 12:55:00,17.39,17.39,17.38,17.38,8200.0,15.5479,15.5479,15.539,15.539,8200.0
2007-12-27 13:00:00,17.38,17.38,17.35,17.35,17200.0,15.539,15.539,15.5122,15.5122,17200.0
2007-12-27 13:05:00,17.35,17.36,17.27,17.36,60200.0,15.5122,15.5211,15.4406,15.5211,60200.0
2007-12-27 13:10:00,17.36,17.38,17.35,17.37,20600.0,15.5211,15.539,15.5122,15.53,20600.0
2007-12-27 13:15:00,17.37,17.38,17.33,17.35,19200.0,15.53,15.539,15.4943,15.5122,19200.0
2007-12-27 13:20:00,17.36,17.37,17.33,17.36,50600.0,15.5211,15.53,15.4943,15.5211,50600.0
2007-12-27 13:25:00,17.36,17.43,17.36,17.43,71000.0,15.5211,15.5837,15.5211,15.5837,71000.0
2007-12-27 13:30:00,17.42,17.42,17.37,17.37,27000.0,15.5747,15.5747,15.53,15.53,27000.0
2007-12-27 13:35:00,17.37,17.39,17.36,17.36,40800.0,15.53,15.5479,15.5211,15.5211,40800.0
2007-12-27 13:40:00,17.36,17.36,17.33,17.35,40200.0,15.5211,15.5211,15.4943,15.5122,40200.0
2007-12-27 13:45:00,17.35,17.36,17.32,17.36,45000.0,15.5122,15.5211,15.4853,15.5211,45000.0
2007-12-27 13:50:00,17.36,17.39,17.33,17.34,51200.0,15.5211,15.5479,15.4943,15.5032,51200.0
2007-12-27 13:55:00,17.34,17.36,17.34,17.35,38400.0,15.5032,15.5211,15.5032,15.5122,38400.0
2007-12-27 14:00:00,17.35,17.39,17.33,17.39,42200.0,15.5122,15.5479,15.4943,15.5479,42200.0
2007-12-27 14:05:00,17.39,17.43,17.37,17.4,42200.0,15.5479,15.5837,15.53,15.5569,42200.0
2007-12-27 14:10:00,17.39,17.43,17.38,17.4,27000.0,15.5479,15.5837,15.539,15.5569,27000.0
2007-12-27 14:15:00,17.41,17.45,17.41,17.44,25400.0,15.5658,15.6016,15.5658,15.5926,25400.0
2007-12-27 14:20:00,17.44,17.46,17.43,17.44,23400.0,15.5926,15.6105,15.5837,15.5926,23400.0
2007-12-27 14:25:00,17.43,17.46,17.41,17.45,164400.0,15.5837,15.6105,15.5658,15.6016,164400.0
2007-12-27 14:30:00,17.44,17.44,17.36,17.38,38200.0,15.5926,15.5926,15.5211,15.539,38200.0
2007-12-27 14:35:00,17.38,17.42,17.38,17.41,89800.0,15.539,15.5747,15.539,15.5658,89800.0
2007-12-27 14:40:00,17.41,17.42,17.4,17.41,50000.0,15.5658,15.5747,15.5569,15.5658,50000.0
2007-12-27 14:45:00,17.41,17.45,17.4,17.43,36000.0,15.5658,15.6016,15.5569,15.5837,36000.0
2007-12-27 14:50:00,17.43,17.44,17.41,17.41,33000.0,15.5837,15.5926,15.5658,15.5658,33000.0
2007-12-27 14:55:00,17.41,17.41,17.36,17.37,22400.0,15.5658,15.5658,15.5211,15.53,22400.0
2007-12-27 15:00:00,17.38,17.42,17.37,17.42,24000.0,15.539,15.5747,15.53,15.5747,24000.0
2007-12-27 15:05:00,17.42,17.43,17.41,17.43,12200.0,15.5747,15.5837,15.5658,15.5837,12200.0
2007-12-27 15:10:00,17.43,17.43,17.41,17.41,24000.0,15.5837,15.5837,15.5658,15.5658,24000.0
2007-12-27 15:15:00,17.42,17.42,17.4,17.4,15000.0,15.5747,15.5747,15.5569,15.5569,15000.0
2007-12-27 15:20:00,17.41,17.41,17.37,17.39,23000.0,15.5658,15.5658,15.53,15.5479,23000.0
2007-12-27 15:25:00,17.39,17.4,17.34,17.34,49600.0,15.5479,15.5569,15.5032,15.5032,49600.0
2007-12-27 15:30:00,17.35,17.35,17.26,17.32,85800.0,15.5122,15.5122,15.4317,15.4853,85800.0
2007-12-27 15:35:00,17.33,17.33,17.28,17.3,45000.0,15.4943,15.4943,15.4496,15.4675,45000.0
2007-12-27 15:40:00,17.31,17.31,17.25,17.25,77200.0,15.4764,15.4764,15.4227,15.4227,77200.0
2007-12-27 15:45:00,17.25,17.26,17.22,17.23,78200.0,15.4227,15.4317,15.3959,15.4049,78200.0
2007-12-27 15:50:00,17.23,17.27,17.22,17.25,81000.0,15.4049,15.4406,15.3959,15.4227,81000.0
2007-12-27 15:55:00,17.25,17.28,17.23,17.27,260800.0,15.4227,15.4496,15.4049,15.4406,260800.0
2007-12-28 09:30:00,17.55,17.57,17.25,17.5,106400.0,15.691,15.7089,15.4227,15.6463,106400.0
2007-12-28 09:35:00,17.5,17.5,17.35,17.39,76600.0,15.6463,15.6463,15.5122,15.5479,76600.0
2007-12-28 09:40:00,17.42,17.5,17.42,17.5,34400.0,15.5747,15.6463,15.5747,15.6463,34400.0
2007-12-28 09:45:00,17.51,17.53,17.49,17.5,55600.0,15.6552,15.6731,15.6373,15.6463,55600.0
2007-12-28 09:50:00,17.5,17.52,17.48,17.49,47800.0,15.6463,15.6641,15.6284,15.6373,47800.0
2007-12-28 09:55:00,17.49,17.49,17.43,17.48,29800.0,15.6373,15.6373,15.5837,15.6284,29800.0
2007-12-28 10:00:00,17.48,17.48,17.24,17.24,72800.0,15.6284,15.6284,15.4138,15.4138,72800.0
2007-12-28 10:05:00,17.24,17.28,17.18,17.25,129800.0,15.4138,15.4496,15.3602,15.4227,129800.0
2007-12-28 10:10:00,17.25,17.39,17.25,17.38,60400.0,15.4227,15.5479,15.4227,15.539,60400.0
2007-12-28 10:15:00,17.39,17.43,17.36,17.41,55600.0,15.5479,15.5837,15.5211,15.5658,55600.0
2007-12-28 10:20:00,17.41,17.41,17.36,17.38,48000.0,15.5658,15.5658,15.5211,15.539,48000.0
2007-12-28 10:25:00,17.37,17.42,17.35,17.42,30000.0,15.53,15.5747,15.5122,15.5747,30000.0
2007-12-28 10:30:00,17.42,17.43,17.41,17.42,36200.0,15.5747,15.5837,15.5658,15.5747,36200.0
2007-12-28 10:35:00,17.42,17.45,17.42,17.45,28400.0,15.5747,15.6016,15.5747,15.6016,28400.0
2007-12-28 10:40:00,17.44,17.5,17.43,17.5,22200.0,15.5926,15.6463,15.5837,15.6463,22200.0
2007-12-28 10:45:00,17.5,17.5,17.48,17.49,22600.0,15.6463,15.6463,15.6284,15.6373,22600.0
2007-12-28 10:50:00,17.49,17.5,17.48,17.5,49800.0,15.6373,15.6463,15.6284,15.6463,49800.0
2007-12-28 10:55:00,17.5,17.5,17.38,17.4,70800.0,15.6463,15.6463,15.539,15.5569,70800.0
2007-12-28 11:00:00,17.4,17.43,17.36,17.36,37600.0,15.5569,15.5837,15.5211,15.5211,37600.0
2007-12-28 11:05:00,17.36,17.38,17.32,17.36,35600.0,15.5211,15.539,15.4853,15.5211,35600.0
2007-12-28 11:10:00,17.36,17.38,17.32,17.32,57200.0,15.5211,15.539,15.4853,15.4853,57200.0
2007-12-28 11:15:00,17.32,17.38,17.32,17.36,72400.0,15.4853,15.539,15.4853,15.5211,72400.0
2007-12-28 11:20:00,17.36,17.38,17.36,17.36,43600.0,15.5211,15.539,15.5211,15.5211,43600.0
2007-12-28 11:25:00,17.37,17.38,17.32,17.32,22400.0,15.53,15.539,15.4853,15.4853,22400.0
2007-12-28 11:30:00,17.32,17.33,17.26,17.31,69400.0,15.4853,15.4943,15.4317,15.4764,69400.0
2007-12-28 11:35:00,17.31,17.36,17.3,17.35,54000.0,15.4764,15.5211,15.4675,15.5122,54000.0
2007-12-28 11:40:00,17.35,17.35,17.31,17.31,27000.0,15.5122,15.5122,15.4764,15.4764,27000.0
2007-12-28 11:45:00,17.31,17.32,17.3,17.31,16200.0,15.4764,15.4853,15.4675,15.4764,16200.0
2007-12-28 11:50:00,17.3,17.31,17.26,17.3,51400.0,15.4675,15.4764,15.4317,15.4675,51400.0
2007-12-28 11:55:00,17.3,17.31,17.25,17.28,57200.0,15.4675,15.4764,15.4227,15.4496,57200.0
2007-12-28 12:00:00,17.28,17.29,17.23,17.29,34800.0,15.4496,15.4585,15.4049,15.4585,34800.0
2007-12-28 12:05:00,17.29,17.29,17.29,17.29,15000.0,15.4585,15.4585,15.4585,15.4585,15000.0
2007-12-28 12:10:00,17.29,17.29,17.23,17.27,35600.0,15.4585,15.4585,15.4049,15.4406,35600.0
2007-12-28 12:15:00,17.27,17.28,17.27,17.27,21600.0,15.4406,15.4496,15.4406,15.4406,21600.0
2007-12-28 12:20:00,17.28,17.33,17.28,17.33,47600.0,15.4496,15.4943,15.4496,15.4943,47600.0
2007-12-28 12:25:00,17.33,17.33,17.28,17.28,23200.0,15.4943,15.4943,15.4496,15.4496,23200.0
2007-12-28 12:30:00,17.28,17.32,17.27,17.31,19400.0,15.4496,15.4853,15.4406,15.4764,19400.0
2007-12-28 12:35:00,17.31,17.35,17.31,17.35,22000.0,15.4764,15.5122,15.4764,15.5122,22000.0
2007-12-28 12:40:00,17.35,17.37,17.32,17.32,45600.0,15.5122,15.53,15.4853,15.4853,45600.0
2007-12-28 12:45:00,17.32,17.34,17.29,17.31,31600.0,15.4853,15.5032,15.4585,15.4764,31600.0
2007-12-28 12:50:00,17.31,17.32,17.26,17.29,25800.0,15.4764,15.4853,15.4317,15.4585,25800.0
2007-12-28 12:55:00,17.29,17.31,17.25,17.25,25000.0,15.4585,15.4764,15.4227,15.4227,25000.0
2007-12-28 13:00:00,17.25,17.3,17.22,17.3,46400.0,15.4227,15.4675,15.3959,15.4675,46400.0
2007-12-28 13:05:00,17.29,17.33,17.29,17.32,22600.0,15.4585,15.4943,15.4585,15.4853,22600.0
2007-12-28 13:10:00,17.32,17.35,17.32,17.34,24600.0,15.4853,15.5122,15.4853,15.5032,24600.0
2007-12-28 13:15:00,17.34,17.34,17.28,17.31,28400.0,15.5032,15.5032,15.4496,15.4764,28400.0
2007-12-28 13:20:00,17.31,17.36,17.31,17.36,34600.0,15.4764,15.5211,15.4764,15.5211,34600.0
2007-12-28 13:25:00,17.36,17.37,17.35,17.36,16600.0,15.5211,15.53,15.5122,15.5211,16600.0
2007-12-28 13:30:00,17.36,17.38,17.35,17.37,23000.0,15.5211,15.539,15.5122,15.53,23000.0
2007-12-28 13:35:00,17.37,17.38,17.31,17.34,27200.0,15.53,15.539,15.4764,15.5032,27200.0
2007-12-28 13:40:00,17.33,17.41,17.33,17.41,24600.0,15.4943,15.5658,15.4943,15.5658,24600.0
2007-12-28 13:45:00,17.41,17.43,17.38,17.4,45400.0,15.5658,15.5837,15.539,15.5569,45400.0
2007-12-28 13:50:00,17.41,17.41,17.34,17.36,35400.0,15.5658,15.5658,15.5032,15.5211,35400.0
2007-12-28 13:55:00,17.36,17.45,17.36,17.43,32200.0,15.5211,15.6016,15.5211,15.5837,32200.0
2007-12-28 14:00:00,17.43,17.43,17.38,17.41,21000.0,15.5837,15.5837,15.539,15.5658,21000.0
2007-12-28 14:05:00,17.41,17.42,17.4,17.41,13000.0,15.5658,15.5747,15.5569,15.5658,13000.0
2007-12-28 14:10:00,17.42,17.45,17.39,17.39,36200.0,15.5747,15.6016,15.5479,15.5479,36200.0
2007-12-28 14:15:00,17.38,17.44,17.38,17.42,37200.0,15.539,15.5926,15.539,15.5747,37200.0
2007-12-28 14:20:00,17.42,17.43,17.41,17.43,13000.0,15.5747,15.5837,15.5658,15.5837,13000.0
2007-12-28 14:25:00,17.43,17.47,17.43,17.46,33400.0,15.5837,15.6194,15.5837,15.6105,33400.0
2007-12-28 14:30:00,17.46,17.47,17.46,17.47,17000.0,15.6105,15.6194,15.6105,15.6194,17000.0
2007-12-28 14:35:00,17.47,17.49,17.45,17.49,26800.0,15.6194,15.6373,15.6016,15.6373,26800.0
2007-12-28 14:40:00,17.49,17.49,17.47,17.49,23000.0,15.6373,15.6373,15.6194,15.6373,23000.0
2007-12-28 14:45:00,17.48,17.49,17.46,17.46,29400.0,15.6284,15.6373,15.6105,15.6105,29400.0
2007-12-28 14:50:00,17.46,17.46,17.38,17.45,41200.0,15.6105,15.6105,15.539,15.6016,41200.0
2007-12-28 14:55:00,17.43,17.45,17.42,17.45,16600.0,15.5837,15.6016,15.5747,15.6016,16600.0
2007-12-28 15:00:00,17.45,17.46,17.4,17.41,31000.0,15.6016,15.6105,15.5569,15.5658,31000.0
2007-12-28 15:05:00,17.4,17.47,17.39,17.47,40000.0,15.5569,15.6194,15.5479,15.6194,40000.0
2007-12-28 15:10:00,17.47,17.49,17.46,17.48,38600.0,15.6194,15.6373,15.6105,15.6284,38600.0
2007-12-28 15:15:00,17.48,17.49,17.47,17.49,36400.0,15.6284,15.6373,15.6194,15.6373,36400.0
2007-12-28 15:20:00,17.49,17.49,17.43,17.45,38200.0,15.6373,15.6373,15.5837,15.6016,38200.0
2007-12-28 15:25:00,17.46,17.49,17.46,17.48,36400.0,15.6105,15.6373,15.6105,15.6284,36400.0
2007-12-28 15:30:00,17.48,17.5,17.45,17.45,55400.0,15.6284,15.6463,15.6016,15.6016,55400.0
2007-12-28 15:35:00,17.45,17.45,17.42,17.44,38800.0,15.6016,15.6016,15.5747,15.5926,38800.0
2007-12-28 15:40:00,17.45,17.47,17.45,17.46,52400.0,15.6016,15.6194,15.6016,15.6105,52400.0
2007-12-28 15:45:00,17.46,17.47,17.43,17.47,77200.0,15.6105,15.6194,15.5837,15.6194,77200.0
2007-12-28 15:50:00,17.47,17.48,17.46,17.46,87000.0,15.6194,15.6284,15.6105,15.6105,87000.0
2007-12-28 15:55:00,17.46,17.47,17.43,17.46,148000.0,15.6105,15.6194,15.5837,15.6105,148000.0
2007-12-31 09:30:00,17.36,17.43,17.36,17.41,55600.0,15.5211,15.5837,15.5211,15.5658,55600.0
2007-12-31 09:35:00,17.38,17.42,17.36,17.36,26200.0,15.539,15.5747,15.5211,15.5211,26200.0
2007-12-31 09:40:00,17.36,17.45,17.36,17.41,39800.0,15.5211,15.6016,15.5211,15.5658,39800.0
2007-12-31 09:45:00,17.41,17.41,17.35,17.36,31000.0,15.5658,15.5658,15.5122,15.5211,31000.0
2007-12-31 09:50:00,17.37,17.39,17.32,17.34,20600.0,15.53,15.5479,15.4853,15.5032,20600.0
2007-12-31 09:55:00,17.34,17.36,17.28,17.3,29600.0,15.5032,15.5211,15.4496,15.4675,29600.0
2007-12-31 10:00:00,17.32,17.36,17.32,17.33,25200.0,15.4853,15.5211,15.4853,15.4943,25200.0
2007-12-31 10:05:00,17.34,17.34,17.31,17.33,32200.0,15.5032,15.5032,15.4764,15.4943,32200.0
2007-12-31 10:10:00,17.33,17.33,17.31,17.32,32800.0,15.4943,15.4943,15.4764,15.4853,32800.0
2007-12-31 10:15:00,17.31,17.32,17.29,17.29,25200.0,15.4764,15.4853,15.4585,15.4585,25200.0
2007-12-31 10:20:00,17.29,17.29,17.26,17.26,24400.0,15.4585,15.4585,15.4317,15.4317,24400.0
2007-12-31 10:25:00,17.26,17.29,17.26,17.26,28400.0,15.4317,15.4585,15.4317,15.4317,28400.0
2007-12-31 10:30:00,17.26,17.27,17.22,17.24,31000.0,15.4317,15.4406,15.3959,15.4138,31000.0
2007-12-31 10:35:00,17.23,17.25,17.19,17.21,37600.0,15.4049,15.4227,15.3691,15.387,37600.0
2007-12-31 10:40:00,17.21,17.22,17.18,17.18,42800.0,15.387,15.3959,15.3602,15.3602,42800.0
2007-12-31 10:45:00,17.18,17.22,17.17,17.22,42200.0,15.3602,15.3959,15.3512,15.3959,42200.0
2007-12-31 10:50:00,17.21,17.25,17.21,17.25,14000.0,15.387,15.4227,15.387,15.4227,14000.0
2007-12-31 10:55:00,17.25,17.25,17.2,17.2,53400.0,15.4227,15.4227,15.378,15.378,53400.0
2007-12-31 11:00:00,17.2,17.2,17.18,17.2,22800.0,15.378,15.378,15.3602,15.378,22800.0
2007-12-31 11:05:00,17.2,17.2,17.18,17.19,26400.0,15.378,15.378,15.3602,15.3691,26400.0
2007-12-31 11:10:00,17.18,17.24,17.18,17.22,34800.0,15.3602,15.4138,15.3602,15.3959,34800.0
2007-12-31 11:15:00,17.23,17.24,17.21,17.22,27600.0,15.4049,15.4138,15.387,15.3959,27600.0
2007-12-31 11:20:00,17.22,17.23,17.18,17.18,39400.0,15.3959,15.4049,15.3602,15.3602,39400.0
2007-12-31 11:25:00,17.18,17.23,17.18,17.23,36200.0,15.3602,15.4049,15.3602,15.4049,36200.0
2007-12-31 11:30:00,17.23,17.24,17.21,17.22,53400.0,15.4049,15.4138,15.387,15.3959,53400.0
2007-12-31 11:35:00,17.22,17.25,17.22,17.25,83600.0,15.3959,15.4227,15.3959,15.4227,83600.0
2007-12-31 11:40:00,17.24,17.25,17.22,17.22,71800.0,15.4138,15.4227,15.3959,15.3959,71800.0
2007-12-31 11:45:00,17.22,17.22,17.16,17.16,52600.0,15.3959,15.3959,15.3423,15.3423,52600.0
2007-12-31 11:50:00,17.16,17.16,17.14,17.16,51400.0,15.3423,15.3423,15.3244,15.3423,51400.0
2007-12-31 11:55:00,17.16,17.17,17.13,17.13,77600.0,15.3423,15.3512,15.3155,15.3155,77600.0
2007-12-31 12:00:00,17.14,17.14,17.09,17.11,53400.0,15.3244,15.3244,15.2797,15.2976,53400.0
2007-12-31 12:05:00,17.11,17.15,17.11,17.15,42400.0,15.2976,15.3333,15.2976,15.3333,42400.0
2007-12-31 12:10:00,17.15,17.15,17.14,17.15,28000.0,15.3333,15.3333,15.3244,15.3333,28000.0
2007-12-31 12:15:00,17.15,17.15,17.14,17.15,28800.0,15.3333,15.3333,15.3244,15.3333,28800.0
2007-12-31 12:20:00,17.15,17.15,17.14,17.14,23200.0,15.3333,15.3333,15.3244,15.3244,23200.0
2007-12-31 12:25:00,17.15,17.18,17.11,17.11,69600.0,15.3333,15.3602,15.2976,15.2976,69600.0
2007-12-31 12:30:00,17.12,17.15,17.11,17.15,47400.0,15.3065,15.3333,15.2976,15.3333,47400.0
2007-12-31 12:35:00,17.14,17.15,17.12,17.13,48400.0,15.3244,15.3333,15.3065,15.3155,48400.0
2007-12-31 12:40:00,17.13,17.14,17.12,17.14,25400.0,15.3155,15.3244,15.3065,15.3244,25400.0
2007-12-31 12:45:00,17.14,17.14,17.1,17.1,45400.0,15.3244,15.3244,15.2886,15.2886,45400.0
2007-12-31 12:50:00,17.1,17.14,17.09,17.14,45200.0,15.2886,15.3244,15.2797,15.3244,45200.0
2007-12-31 12:55:00,17.15,17.15,17.11,17.11,40200.0,15.3333,15.3333,15.2976,15.2976,40200.0
2007-12-31 13:00:00,17.11,17.11,17.07,17.08,77600.0,15.2976,15.2976,15.2618,15.2708,77600.0
2007-12-31 13:05:00,17.07,17.08,17.05,17.08,64000.0,15.2618,15.2708,15.2439,15.2708,64000.0
2007-12-31 13:10:00,17.08,17.08,17.05,17.06,119800.0,15.2708,15.2708,15.2439,15.2529,119800.0
2007-12-31 13:15:00,17.06,17.11,17.06,17.11,34600.0,15.2529,15.2976,15.2529,15.2976,34600.0
2007-12-31 13:20:00,17.12,17.16,17.11,17.16,26400.0,15.3065,15.3423,15.2976,15.3423,26400.0
2007-12-31 13:25:00,17.16,17.16,17.12,17.12,49400.0,15.3423,15.3423,15.3065,15.3065,49400.0
2007-12-31 13:30:00,17.12,17.13,17.11,17.11,23200.0,15.3065,15.3155,15.2976,15.2976,23200.0
2007-12-31 13:35:00,17.11,17.12,17.07,17.09,40000.0,15.2976,15.3065,15.2618,15.2797,40000.0
2007-12-31 13:40:00,17.1,17.16,17.1,17.15,58400.0,15.2886,15.3423,15.2886,15.3333,58400.0
2007-12-31 13:45:00,17.15,17.16,17.14,17.16,34800.0,15.3333,15.3423,15.3244,15.3423,34800.0
2007-12-31 13:50:00,17.16,17.18,17.15,17.16,31200.0,15.3423,15.3602,15.3333,15.3423,31200.0
2007-12-31 13:55:00,17.16,17.2,17.16,17.2,22200.0,15.3423,15.378,15.3423,15.378,22200.0
2007-12-31 14:00:00,17.2,17.21,17.18,17.18,33000.0,15.378,15.387,15.3602,15.3602,33000.0
2007-12-31 14:05:00,17.18,17.19,17.16,17.16,35400.0,15.3602,15.3691,15.3423,15.3423,35400.0
2007-12-31 14:10:00,17.17,17.17,17.16,17.16,18600.0,15.3512,15.3512,15.3423,15.3423,18600.0
2007-12-31 14:15:00,17.16,17.2,17.16,17.19,28000.0,15.3423,15.378,15.3423,15.3691,28000.0
2007-12-31 14:20:00,17.19,17.2,17.15,17.18,39600.0,15.3691,15.378,15.3333,15.3602,39600.0
2007-12-31 14:25:00,17.18,17.18,17.13,17.13,31200.0,15.3602,15.3602,15.3155,15.3155,31200.0
2007-12-31 14:30:00,17.14,17.15,17.13,17.14,36400.0,15.3244,15.3333,15.3155,15.3244,36400.0
2007-12-31 14:35:00,17.14,17.16,17.14,17.15,43800.0,15.3244,15.3423,15.3244,15.3333,43800.0
2007-12-31 14:40:00,17.15,17.15,17.13,17.14,38000.0,15.3333,15.3333,15.3155,15.3244,38000.0
2007-12-31 14:45:00,17.14,17.16,17.14,17.15,56200.0,15.3244,15.3423,15.3244,15.3333,56200.0
2007-12-31 14:50:00,17.15,17.18,17.14,17.17,49200.0,15.3333,15.3602,15.3244,15.3512,49200.0
2007-12-31 14:55:00,17.17,17.19,17.17,17.17,33200.0,15.3512,15.3691,15.3512,15.3512,33200.0
2007-12-31 15:00:00,17.17,17.18,17.16,17.16,39600.0,15.3512,15.3602,15.3423,15.3423,39600.0
2007-12-31 15:05:00,17.16,17.18,17.16,17.18,26000.0,15.3423,15.3602,15.3423,15.3602,26000.0
2007-12-31 15:10:00,17.17,17.2,17.17,17.19,23600.0,15.3512,15.378,15.3512,15.3691,23600.0
2007-12-31 15:15:00,17.18,17.22,17.18,17.22,35200.0,15.3602,15.3959,15.3602,15.3959,35200.0
2007-12-31 15:20:00,17.22,17.26,17.22,17.23,90800.0,15.3959,15.4317,15.3959,15.4049,90800.0
2007-12-31 15:25:00,17.22,17.24,17.2,17.2,57200.0,15.3959,15.4138,15.378,15.378,57200.0
2007-12-31 15:30:00,17.2,17.24,17.2,17.21,97400.0,15.378,15.4138,15.378,15.387,97400.0
2007-12-31 15:35:00,17.21,17.21,17.15,17.16,68800.0,15.387,15.387,15.3333,15.3423,68800.0
2007-12-31 15:40:00,17.15,17.17,17.15,17.16,61400.0,15.3333,15.3512,15.3333,15.3423,61400.0
2007-12-31 15:45:00,17.17,17.17,17.06,17.11,123600.0,15.3512,15.3512,15.2529,15.2976,123600.0
2007-12-31 15:50:00,17.11,17.13,17.06,17.08,205800.0,15.2976,15.3155,15.2529,15.2708,205800.0
2007-12-31 15:55:00,17.08,17.08,16.92,16.99,770400.0,15.2708,15.2708,15.1277,15.1903,770400.0
2008-01-02 09:30:00,17.25,17.25,16.63,16.68,201400.0,15.4227,15.4227,14.8684,14.9131,201400.0
2008-01-02 09:35:00,16.7,16.75,16.59,16.63,170600.0,14.931,14.9757,14.8327,14.8684,170600.0
2008-01-02 09:40:00,16.63,16.64,16.44,16.5,194200.0,14.8684,14.8774,14.6985,14.7522,194200.0
2008-01-02 09:45:00,16.51,16.59,16.48,16.5,146800.0,14.7611,14.8327,14.7343,14.7522,146800.0
2008-01-02 09:50:00,16.52,16.52,16.49,16.5,94200.0,14.7701,14.7701,14.7433,14.7522,94200.0
2008-01-02 09:55:00,16.5,16.5,16.49,16.5,253600.0,14.7522,14.7522,14.7433,14.7522,253600.0
2008-01-02 10:00:00,16.5,16.5,16.3,16.32,401400.0,14.7522,14.7522,14.5734,14.5913,401400.0
2008-01-02 10:05:00,16.32,16.4,16.29,16.31,240400.0,14.5913,14.6628,14.5644,14.5823,240400.0
2008-01-02 10:10:00,16.3,16.38,16.25,16.34,156600.0,14.5734,14.6449,14.5287,14.6091,156600.0
2008-01-02 10:15:00,16.34,16.38,16.28,16.3,243800.0,14.6091,14.6449,14.5555,14.5734,243800.0
2008-01-02 10:20:00,16.31,16.34,16.26,16.34,141200.0,14.5823,14.6091,14.5376,14.6091,141200.0
2008-01-02 10:25:00,16.33,16.45,16.32,16.45,172800.0,14.6002,14.7075,14.5913,14.7075,172800.0
2008-01-02 10:30:00,16.46,16.46,16.32,16.38,178800.0,14.7164,14.7164,14.5913,14.6449,178800.0
2008-01-02 10:35:00,16.4,16.41,16.37,16.38,99600.0,14.6628,14.6717,14.636,14.6449,99600.0
2008-01-02 10:40:00,16.38,16.39,16.34,16.36,91600.0,14.6449,14.6538,14.6091,14.627,91600.0
2008-01-02 10:45:00,16.38,16.4,16.33,16.36,83000.0,14.6449,14.6628,14.6002,14.627,83000.0
2008-01-02 10:50:00,16.36,16.42,16.36,16.39,60000.0,14.627,14.6807,14.627,14.6538,60000.0
2008-01-02 10:55:00,16.39,16.39,16.32,16.36,51200.0,14.6538,14.6538,14.5913,14.627,51200.0
2008-01-02 11:00:00,16.36,16.39,16.29,16.32,109400.0,14.627,14.6538,14.5644,14.5913,109400.0
2008-01-02 11:05:00,16.32,16.34,16.3,16.33,66000.0,14.5913,14.6091,14.5734,14.6002,66000.0
2008-01-02 11:10:00,16.34,16.34,16.25,16.28,94400.0,14.6091,14.6091,14.5287,14.5555,94400.0
2008-01-02 11:15:00,16.28,16.28,16.22,16.22,74200.0,14.5555,14.5555,14.5019,14.5019,74200.0
2008-01-02 11:20:00,16.22,16.22,16.16,16.17,105800.0,14.5019,14.5019,14.4482,14.4571,105800.0
2008-01-02 11:25:00,16.17,16.17,16.15,16.15,68200.0,14.4571,14.4571,14.4393,14.4393,68200.0
2008-01-02 11:30:00,16.15,16.25,16.13,16.16,116600.0,14.4393,14.5287,14.4214,14.4482,116600.0
2008-01-02 11:35:00,16.17,16.21,16.13,16.13,73000.0,14.4571,14.4929,14.4214,14.4214,73000.0
2008-01-02 11:40:00,16.13,16.16,16.09,16.1,82200.0,14.4214,14.4482,14.3856,14.3946,82200.0
2008-01-02 11:45:00,16.1,16.11,16.06,16.11,162800.0,14.3946,14.4035,14.3588,14.4035,162800.0
2008-01-02 11:50:00,16.11,16.21,16.11,16.2,77600.0,14.4035,14.4929,14.4035,14.484,77600.0
2008-01-02 11:55:00,16.21,16.25,16.2,16.23,75200.0,14.4929,14.5287,14.484,14.5108,75200.0
2008-01-02 12:00:00,16.22,16.23,16.19,16.19,149400.0,14.5019,14.5108,14.475,14.475,149400.0
2008-01-02 12:05:00,16.19,16.21,16.11,16.15,113400.0,14.475,14.4929,14.4035,14.4393,113400.0
2008-01-02 12:10:00,16.15,16.18,16.1,16.12,70800.0,14.4393,14.4661,14.3946,14.4124,70800.0
2008-01-02 12:15:00,16.12,16.12,16.05,16.1,110000.0,14.4124,14.4124,14.3499,14.3946,110000.0
2008-01-02 12:20:00,16.11,16.12,16.1,16.11,81200.0,14.4035,14.4124,14.3946,14.4035,81200.0
2008-01-02 12:25:00,16.11,16.13,16.1,16.11,56000.0,14.4035,14.4214,14.3946,14.4035,56000.0
2008-01-02 12:30:00,16.1,16.13,16.1,16.11,153200.0,14.3946,14.4214,14.3946,14.4035,153200.0
2008-01-02 12:35:00,16.11,16.14,16.1,16.13,64600.0,14.4035,14.4303,14.3946,14.4214,64600.0
2008-01-02 12:40:00,16.13,16.13,16.06,16.09,205400.0,14.4214,14.4214,14.3588,14.3856,205400.0
2008-01-02 12:45:00,16.08,16.08,16.01,16.04,81600.0,14.3767,14.3767,14.3141,14.3409,81600.0
2008-01-02 12:50:00,16.04,16.07,16.01,16.05,78000.0,14.3409,14.3677,14.3141,14.3499,78000.0
2008-01-02 12:55:00,16.05,16.07,16.02,16.04,66000.0,14.3499,14.3677,14.323,14.3409,66000.0
2008-01-02 13:00:00,16.05,16.08,16.01,16.02,88200.0,14.3499,14.3767,14.3141,14.323,88200.0
2008-01-02 13:05:00,16.02,16.08,16.01,16.04,129600.0,14.323,14.3767,14.3141,14.3409,129600.0
2008-01-02 13:10:00,16.05,16.06,16.01,16.05,72800.0,14.3499,14.3588,14.3141,14.3499,72800.0
2008-01-02 13:15:00,16.05,16.08,16.04,16.07,62800.0,14.3499,14.3767,14.3409,14.3677,62800.0
2008-01-02 13:20:00,16.07,16.09,16.05,16.09,61400.0,14.3677,14.3856,14.3499,14.3856,61400.0
2008-01-02 13:25:00,16.09,16.09,16.02,16.09,50400.0,14.3856,14.3856,14.323,14.3856,50400.0
2008-01-02 13:30:00,16.09,16.1,16.07,16.08,77800.0,14.3856,14.3946,14.3677,14.3767,77800.0
2008-01-02 13:35:00,16.08,16.11,16.06,16.07,47600.0,14.3767,14.4035,14.3588,14.3677,47600.0
2008-01-02 13:40:00,16.07,16.11,16.03,16.09,44000.0,14.3677,14.4035,14.332,14.3856,44000.0
2008-01-02 13:45:00,16.09,16.15,16.09,16.11,63600.0,14.3856,14.4393,14.3856,14.4035,63600.0
2008-01-02 13:50:00,16.11,16.13,16.09,16.1,48600.0,14.4035,14.4214,14.3856,14.3946,48600.0
2008-01-02 13:55:00,16.1,16.1,16.05,16.06,43600.0,14.3946,14.3946,14.3499,14.3588,43600.0
2008-01-02 14:00:00,16.07,16.16,16.06,16.08,76400.0,14.3677,14.4482,14.3588,14.3767,76400.0
2008-01-02 14:05:00,16.1,16.23,16.09,16.23,104400.0,14.3946,14.5108,14.3856,14.5108,104400.0
2008-01-02 14:10:00,16.22,16.25,16.22,16.25,148600.0,14.5019,14.5287,14.5019,14.5287,148600.0
2008-01-02 14:15:00,16.25,16.26,16.18,16.23,103200.0,14.5287,14.5376,14.4661,14.5108,103200.0
2008-01-02 14:20:00,16.24,16.24,16.18,16.2,73800.0,14.5197,14.5197,14.4661,14.484,73800.0
2008-01-02 14:25:00,16.18,16.23,16.18,16.21,54800.0,14.4661,14.5108,14.4661,14.4929,54800.0
2008-01-02 14:30:00,16.21,16.23,16.18,16.18,56800.0,14.4929,14.5108,14.4661,14.4661,56800.0
2008-01-02 14:35:00,16.18,16.2,16.13,16.13,103800.0,14.4661,14.484,14.4214,14.4214,103800.0
2008-01-02 14:40:00,16.13,16.15,16.09,16.11,79800.0,14.4214,14.4393,14.3856,14.4035,79800.0
2008-01-02 14:45:00,16.11,16.15,16.11,16.14,102000.0,14.4035,14.4393,14.4035,14.4303,102000.0
2008-01-02 14:50:00,16.13,16.17,16.13,16.16,56600.0,14.4214,14.4571,14.4214,14.4482,56600.0
2008-01-02 14:55:00,16.16,16.16,16.08,16.09,73600.0,14.4482,14.4482,14.3767,14.3856,73600.0
2008-01-02 15:00:00,16.09,16.13,16.06,16.07,81800.0,14.3856,14.4214,14.3588,14.3677,81800.0
2008-01-02 15:05:00,16.07,16.11,16.05,16.05,94400.0,14.3677,14.4035,14.3499,14.3499,94400.0
2008-01-02 15:10:00,16.06,16.12,16.04,16.07,114800.0,14.3588,14.4124,14.3409,14.3677,114800.0
2008-01-02 15:15:00,16.07,16.13,16.05,16.11,150400.0,14.3677,14.4214,14.3499,14.4035,150400.0
2008-01-02 15:20:00,16.11,16.14,16.1,16.13,93000.0,14.4035,14.4303,14.3946,14.4214,93000.0
2008-01-02 15:25:00,16.13,16.14,16.08,16.09,226800.0,14.4214,14.4303,14.3767,14.3856,226800.0
2008-01-02 15:30:00,16.09,16.16,16.08,16.15,153600.0,14.3856,14.4482,14.3767,14.4393,153600.0
2008-01-02 15:35:00,16.16,16.19,16.14,16.15,99400.0,14.4482,14.475,14.4303,14.4393,99400.0
2008-01-02 15:40:00,16.15,16.15,16.12,16.12,124400.0,14.4393,14.4393,14.4124,14.4124,124400.0
2008-01-02 15:45:00,16.12,16.14,16.07,16.1,164000.0,14.4124,14.4303,14.3677,14.3946,164000.0
2008-01-02 15:50:00,16.1,16.15,16.05,16.15,252200.0,14.3946,14.4393,14.3499,14.4393,252200.0
2008-01-02 15:55:00,16.15,16.17,16.11,16.13,389800.0,14.4393,14.4571,14.4035,14.4214,389800.0
2008-01-03 09:30:00,16.24,16.43,16.18,16.43,184800.0,14.5197,14.6896,14.4661,14.6896,184800.0
2008-01-03 09:35:00,16.41,16.47,16.36,16.39,91800.0,14.6717,14.7254,14.627,14.6538,91800.0
2008-01-03 09:40:00,16.39,16.44,16.39,16.42,100000.0,14.6538,14.6985,14.6538,14.6807,100000.0
2008-01-03 09:45:00,16.41,16.49,16.4,16.47,132400.0,14.6717,14.7433,14.6628,14.7254,132400.0
2008-01-03 09:50:00,16.49,16.61,16.49,16.59,185600.0,14.7433,14.8505,14.7433,14.8327,185600.0
2008-01-03 09:55:00,16.6,16.61,16.58,16.59,159800.0,14.8416,14.8505,14.8237,14.8327,159800.0
2008-01-03 10:00:00,16.6,16.65,16.52,16.53,181400.0,14.8416,14.8863,14.7701,14.779,181400.0
2008-01-03 10:05:00,16.5,16.58,16.5,16.54,158400.0,14.7522,14.8237,14.7522,14.788,158400.0
2008-01-03 10:10:00,16.53,16.54,16.48,16.51,79800.0,14.779,14.788,14.7343,14.7611,79800.0
2008-01-03 10:15:00,16.5,16.51,16.42,16.46,111600.0,14.7522,14.7611,14.6807,14.7164,111600.0
2008-01-03 10:20:00,16.45,16.5,16.45,16.5,110000.0,14.7075,14.7522,14.7075,14.7522,110000.0
2008-01-03 10:25:00,16.5,16.5,16.42,16.43,57400.0,14.7522,14.7522,14.6807,14.6896,57400.0
2008-01-03 10:30:00,16.43,16.47,16.41,16.41,48800.0,14.6896,14.7254,14.6717,14.6717,48800.0
2008-01-03 10:35:00,16.43,16.46,16.42,16.45,45800.0,14.6896,14.7164,14.6807,14.7075,45800.0
2008-01-03 10:40:00,16.43,16.47,16.43,16.44,42000.0,14.6896,14.7254,14.6896,14.6985,42000.0
2008-01-03 10:45:00,16.45,16.47,16.36,16.36,101800.0,14.7075,14.7254,14.627,14.627,101800.0
2008-01-03 10:50:00,16.36,16.4,16.31,16.32,50400.0,14.627,14.6628,14.5823,14.5913,50400.0
2008-01-03 10:55:00,16.31,16.35,16.3,16.31,84600.0,14.5823,14.6181,14.5734,14.5823,84600.0
2008-01-03 11:00:00,16.31,16.37,16.3,16.36,99000.0,14.5823,14.636,14.5734,14.627,99000.0
2008-01-03 11:05:00,16.36,16.38,16.35,16.38,74400.0,14.627,14.6449,14.6181,14.6449,74400.0
2008-01-03 11:10:00,16.38,16.4,16.31,16.34,175800.0,14.6449,14.6628,14.5823,14.6091,175800.0
2008-01-03 11:15:00,16.35,16.35,16.31,16.34,25000.0,14.6181,14.6181,14.5823,14.6091,25000.0
2008-01-03 11:20:00,16.33,16.35,16.3,16.35,71600.0,14.6002,14.6181,14.5734,14.6181,71600.0
2008-01-03 11:25:00,16.35,16.39,16.32,16.33,67600.0,14.6181,14.6538,14.5913,14.6002,67600.0
2008-01-03 11:30:00,16.33,16.36,16.32,16.36,15000.0,14.6002,14.627,14.5913,14.627,15000.0
2008-01-03 11:35:00,16.36,16.37,16.32,16.33,72000.0,14.627,14.636,14.5913,14.6002,72000.0
2008-01-03 11:40:00,16.33,16.45,16.33,16.43,94800.0,14.6002,14.7075,14.6002,14.6896,94800.0
2008-01-03 11:45:00,16.44,16.44,16.38,16.39,38200.0,14.6985,14.6985,14.6449,14.6538,38200.0
2008-01-03 11:50:00,16.4,16.46,16.4,16.45,32400.0,14.6628,14.7164,14.6628,14.7075,32400.0
2008-01-03 11:55:00,16.45,16.48,16.45,16.47,100800.0,14.7075,14.7343,14.7075,14.7254,100800.0
2008-01-03 12:00:00,16.48,16.52,16.47,16.5,64000.0,14.7343,14.7701,14.7254,14.7522,64000.0
2008-01-03 12:05:00,16.5,16.5,16.49,16.5,62400.0,14.7522,14.7522,14.7433,14.7522,62400.0
2008-01-03 12:10:00,16.5,16.5,16.48,16.49,59800.0,14.7522,14.7522,14.7343,14.7433,59800.0
2008-01-03 12:15:00,16.48,16.48,16.47,16.48,52600.0,14.7343,14.7343,14.7254,14.7343,52600.0
2008-01-03 12:20:00,16.48,16.48,16.46,16.46,17000.0,14.7343,14.7343,14.7164,14.7164,17000.0
2008-01-03 12:25:00,16.47,16.47,16.41,16.43,139600.0,14.7254,14.7254,14.6717,14.6896,139600.0
2008-01-03 12:30:00,16.43,16.48,16.43,16.46,70400.0,14.6896,14.7343,14.6896,14.7164,70400.0
2008-01-03 12:35:00,16.45,16.45,16.41,16.41,15600.0,14.7075,14.7075,14.6717,14.6717,15600.0
2008-01-03 12:40:00,16.42,16.43,16.38,16.38,28000.0,14.6807,14.6896,14.6449,14.6449,28000.0
2008-01-03 12:45:00,16.39,16.43,16.38,16.43,59200.0,14.6538,14.6896,14.6449,14.6896,59200.0
2008-01-03 12:50:00,16.43,16.45,16.43,16.43,43800.0,14.6896,14.7075,14.6896,14.6896,43800.0
2008-01-03 12:55:00,16.43,16.45,16.41,16.43,75600.0,14.6896,14.7075,14.6717,14.6896,75600.0
2008-01-03 13:00:00,16.43,16.45,16.42,16.42,17600.0,14.6896,14.7075,14.6807,14.6807,17600.0
2008-01-03 13:05:00,16.42,16.43,16.4,16.41,20200.0,14.6807,14.6896,14.6628,14.6717,20200.0
2008-01-03 13:10:00,16.4,16.42,16.4,16.42,22000.0,14.6628,14.6807,14.6628,14.6807,22000.0
2008-01-03 13:15:00,16.41,16.41,16.38,16.39,30200.0,14.6717,14.6717,14.6449,14.6538,30200.0
2008-01-03 13:20:00,16.38,16.39,16.37,16.39,101600.0,14.6449,14.6538,14.636,14.6538,101600.0
2008-01-03 13:25:00,16.39,16.39,16.39,16.39,50200.0,14.6538,14.6538,14.6538,14.6538,50200.0
2008-01-03 13:30:00,16.39,16.42,16.39,16.41,33000.0,14.6538,14.6807,14.6538,14.6717,33000.0
2008-01-03 13:35:00,16.41,16.42,16.41,16.42,38800.0,14.6717,14.6807,14.6717,14.6807,38800.0
2008-01-03 13:40:00,16.43,16.43,16.42,16.43,27600.0,14.6896,14.6896,14.6807,14.6896,27600.0
2008-01-03 13:45:00,16.43,16.45,16.43,16.45,24000.0,14.6896,14.7075,14.6896,14.7075,24000.0
2008-01-03 13:50:00,16.45,16.46,16.44,16.45,34800.0,14.7075,14.7164,14.6985,14.7075,34800.0
2008-01-03 13:55:00,16.45,16.45,16.39,16.4,47600.0,14.7075,14.7075,14.6538,14.6628,47600.0
2008-01-03 14:00:00,16.39,16.39,16.37,16.38,22400.0,14.6538,14.6538,14.636,14.6449,22400.0
2008-01-03 14:05:00,16.38,16.38,16.36,16.36,29000.0,14.6449,14.6449,14.627,14.627,29000.0
2008-01-03 14:10:00,16.36,16.36,16.31,16.34,85600.0,14.627,14.627,14.5823,14.6091,85600.0
2008-01-03 14:15:00,16.34,16.36,16.33,16.35,68800.0,14.6091,14.627,14.6002,14.6181,68800.0
2008-01-03 14:20:00,16.35,16.4,16.35,16.4,73800.0,14.6181,14.6628,14.6181,14.6628,73800.0
2008-01-03 14:25:00,16.4,16.42,16.38,16.38,71200.0,14.6628,14.6807,14.6449,14.6449,71200.0
2008-01-03 14:30:00,16.38,16.38,16.35,16.37,62800.0,14.6449,14.6449,14.6181,14.636,62800.0
2008-01-03 14:35:00,16.38,16.42,16.38,16.42,54800.0,14.6449,14.6807,14.6449,14.6807,54800.0
2008-01-03 14:40:00,16.42,16.42,16.4,16.41,38800.0,14.6807,14.6807,14.6628,14.6717,38800.0
2008-01-03 14:45:00,16.4,16.43,16.4,16.43,40200.0,14.6628,14.6896,14.6628,14.6896,40200.0
2008-01-03 14:50:00,16.43,16.46,16.43,16.44,40400.0,14.6896,14.7164,14.6896,14.6985,40400.0
2008-01-03 14:55:00,16.43,16.43,16.38,16.39,26200.0,14.6896,14.6896,14.6449,14.6538,26200.0
2008-01-03 15:00:00,16.39,16.41,16.36,16.36,35400.0,14.6538,14.6717,14.627,14.627,35400.0
2008-01-03 15:05:00,16.36,16.39,16.35,16.39,22200.0,14.627,14.6538,14.6181,14.6538,22200.0
2008-01-03 15:10:00,16.39,16.39,16.37,16.37,16000.0,14.6538,14.6538,14.636,14.636,16000.0
2008-01-03 15:15:00,16.38,16.38,16.29,16.31,122400.0,14.6449,14.6449,14.5644,14.5823,122400.0
2008-01-03 15:20:00,16.31,16.32,16.27,16.31,242200.0,14.5823,14.5913,14.5466,14.5823,242200.0
2008-01-03 15:25:00,16.31,16.33,16.27,16.27,72400.0,14.5823,14.6002,14.5466,14.5466,72400.0
2008-01-03 15:30:00,16.27,16.3,16.27,16.29,66000.0,14.5466,14.5734,14.5466,14.5644,66000.0
2008-01-03 15:35:00,16.3,16.33,16.29,16.32,36400.0,14.5734,14.6002,14.5644,14.5913,36400.0
2008-01-03 15:40:00,16.32,16.34,16.31,16.32,47600.0,14.5913,14.6091,14.5823,14.5913,47600.0
2008-01-03 15:45:00,16.32,16.35,16.31,16.34,123200.0,14.5913,14.6181,14.5823,14.6091,123200.0
2008-01-03 15:50:00,16.34,16.35,16.32,16.34,108800.0,14.6091,14.6181,14.5913,14.6091,108800.0
2008-01-03 15:55:00,16.34,16.38,16.33,16.36,241600.0,14.6091,14.6449,14.6002,14.627,241600.0
2008-01-04 09:30:00,16.04,16.25,15.88,15.93,223000.0,14.3409,14.5287,14.1979,14.2426,223000.0
2008-01-04 09:35:00,15.93,15.94,15.71,15.72,115000.0,14.2426,14.2515,14.0459,14.0548,115000.0
2008-01-04 09:40:00,15.72,15.77,15.65,15.74,86000.0,14.0548,14.0995,13.9922,14.0727,86000.0
2008-01-04 09:45:00,15.74,15.76,15.65,15.67,112400.0,14.0727,14.0906,13.9922,14.0101,112400.0
2008-01-04 09:50:00,15.68,15.84,15.66,15.83,72000.0,14.0191,14.1621,14.0012,14.1532,72000.0
2008-01-04 09:55:00,15.83,15.83,15.72,15.78,44800.0,14.1532,14.1532,14.0548,14.1085,44800.0
2008-01-04 10:00:00,15.79,15.83,15.77,15.81,73600.0,14.1174,14.1532,14.0995,14.1353,73600.0
2008-01-04 10:05:00,15.81,15.83,15.77,15.83,68200.0,14.1353,14.1532,14.0995,14.1532,68200.0
2008-01-04 10:10:00,15.82,15.83,15.77,15.78,36000.0,14.1442,14.1532,14.0995,14.1085,36000.0
2008-01-04 10:15:00,15.78,15.8,15.74,15.74,92600.0,14.1085,14.1263,14.0727,14.0727,92600.0
2008-01-04 10:20:00,15.72,15.73,15.67,15.68,41400.0,14.0548,14.0638,14.0101,14.0191,41400.0
2008-01-04 10:25:00,15.67,15.69,15.64,15.67,89000.0,14.0101,14.028,13.9833,14.0101,89000.0
2008-01-04 10:30:00,15.67,15.69,15.61,15.62,99200.0,14.0101,14.028,13.9565,13.9654,99200.0
2008-01-04 10:35:00,15.63,15.68,15.58,15.58,91800.0,13.9744,14.0191,13.9296,13.9296,91800.0
2008-01-04 10:40:00,15.58,15.64,15.57,15.59,77400.0,13.9296,13.9833,13.9207,13.9386,77400.0
2008-01-04 10:45:00,15.59,15.61,15.52,15.52,145400.0,13.9386,13.9565,13.876,13.876,145400.0
2008-01-04 10:50:00,15.52,15.52,15.46,15.49,104800.0,13.876,13.876,13.8224,13.8492,104800.0
2008-01-04 10:55:00,15.48,15.52,15.47,15.51,72000.0,13.8402,13.876,13.8313,13.8671,72000.0
2008-01-04 11:00:00,15.51,15.56,15.51,15.56,54800.0,13.8671,13.9118,13.8671,13.9118,54800.0
2008-01-04 11:05:00,15.56,15.6,15.55,15.6,49600.0,13.9118,13.9475,13.9028,13.9475,49600.0
2008-01-04 11:10:00,15.6,15.68,15.58,15.67,199200.0,13.9475,14.0191,13.9296,14.0101,199200.0
2008-01-04 11:15:00,15.68,15.74,15.68,15.69,74200.0,14.0191,14.0727,14.0191,14.028,74200.0
2008-01-04 11:20:00,15.69,15.72,15.68,15.7,46800.0,14.028,14.0548,14.0191,14.0369,46800.0
2008-01-04 11:25:00,15.71,15.78,15.71,15.74,70400.0,14.0459,14.1085,14.0459,14.0727,70400.0
2008-01-04 11:30:00,15.74,15.8,15.72,15.76,132200.0,14.0727,14.1263,14.0548,14.0906,132200.0
2008-01-04 11:35:00,15.76,15.76,15.69,15.7,57800.0,14.0906,14.0906,14.028,14.0369,57800.0
2008-01-04 11:40:00,15.7,15.72,15.69,15.72,28400.0,14.0369,14.0548,14.028,14.0548,28400.0
2008-01-04 11:45:00,15.72,15.72,15.68,15.72,53800.0,14.0548,14.0548,14.0191,14.0548,53800.0
2008-01-04 11:50:00,15.72,15.78,15.71,15.78,114800.0,14.0548,14.1085,14.0459,14.1085,114800.0
2008-01-04 11:55:00,15.77,15.78,15.72,15.72,46800.0,14.0995,14.1085,14.0548,14.0548,46800.0
2008-01-04 12:00:00,15.73,15.75,15.72,15.74,46400.0,14.0638,14.0816,14.0548,14.0727,46400.0
2008-01-04 12:05:00,15.74,15.78,15.73,15.76,44400.0,14.0727,14.1085,14.0638,14.0906,44400.0
2008-01-04 12:10:00,15.76,15.78,15.72,15.72,35200.0,14.0906,14.1085,14.0548,14.0548,35200.0
2008-01-04 12:15:00,15.72,15.72,15.71,15.72,28000.0,14.0548,14.0548,14.0459,14.0548,28000.0
2008-01-04 12:20:00,15.72,15.72,15.7,15.7,35800.0,14.0548,14.0548,14.0369,14.0369,35800.0
2008-01-04 12:25:00,15.7,15.72,15.68,15.72,36600.0,14.0369,14.0548,14.0191,14.0548,36600.0
2008-01-04 12:30:00,15.72,15.73,15.71,15.71,82000.0,14.0548,14.0638,14.0459,14.0459,82000.0
2008-01-04 12:35:00,15.71,15.74,15.71,15.71,40400.0,14.0459,14.0727,14.0459,14.0459,40400.0
2008-01-04 12:40:00,15.72,15.75,15.72,15.73,36400.0,14.0548,14.0816,14.0548,14.0638,36400.0
2008-01-04 12:45:00,15.74,15.79,15.72,15.78,47800.0,14.0727,14.1174,14.0548,14.1085,47800.0
2008-01-04 12:50:00,15.79,15.79,15.72,15.75,47800.0,14.1174,14.1174,14.0548,14.0816,47800.0
2008-01-04 12:55:00,15.75,15.78,15.75,15.78,52800.0,14.0816,14.1085,14.0816,14.1085,52800.0
2008-01-04 13:00:00,15.77,15.78,15.75,15.76,28400.0,14.0995,14.1085,14.0816,14.0906,28400.0
2008-01-04 13:05:00,15.77,15.81,15.76,15.8,55800.0,14.0995,14.1353,14.0906,14.1263,55800.0
2008-01-04 13:10:00,15.8,15.89,15.8,15.88,164200.0,14.1263,14.2068,14.1263,14.1979,164200.0
2008-01-04 13:15:00,15.88,15.93,15.85,15.85,71400.0,14.1979,14.2426,14.171,14.171,71400.0
2008-01-04 13:20:00,15.84,15.87,15.81,15.81,66600.0,14.1621,14.1889,14.1353,14.1353,66600.0
2008-01-04 13:25:00,15.81,15.83,15.79,15.81,36800.0,14.1353,14.1532,14.1174,14.1353,36800.0
2008-01-04 13:30:00,15.81,15.81,15.77,15.77,21000.0,14.1353,14.1353,14.0995,14.0995,21000.0
2008-01-04 13:35:00,15.77,15.77,15.7,15.7,90000.0,14.0995,14.0995,14.0369,14.0369,90000.0
2008-01-04 13:40:00,15.71,15.76,15.7,15.76,47200.0,14.0459,14.0906,14.0369,14.0906,47200.0
2008-01-04 13:45:00,15.75,15.78,15.72,15.78,105600.0,14.0816,14.1085,14.0548,14.1085,105600.0
2008-01-04 13:50:00,15.78,15.82,15.77,15.79,37600.0,14.1085,14.1442,14.0995,14.1174,37600.0
2008-01-04 13:55:00,15.79,15.81,15.77,15.8,35400.0,14.1174,14.1353,14.0995,14.1263,35400.0
2008-01-04 14:00:00,15.79,15.79,15.68,15.72,34200.0,14.1174,14.1174,14.0191,14.0548,34200.0
2008-01-04 14:05:00,15.72,15.72,15.66,15.7,24800.0,14.0548,14.0548,14.0012,14.0369,24800.0
2008-01-04 14:10:00,15.7,15.72,15.65,15.67,30400.0,14.0369,14.0548,13.9922,14.0101,30400.0
2008-01-04 14:15:00,15.67,15.69,15.65,15.65,17400.0,14.0101,14.028,13.9922,13.9922,17400.0
2008-01-04 14:20:00,15.66,15.67,15.63,15.63,57000.0,14.0012,14.0101,13.9744,13.9744,57000.0
2008-01-04 14:25:00,15.63,15.69,15.63,15.65,49600.0,13.9744,14.028,13.9744,13.9922,49600.0
2008-01-04 14:30:00,15.65,15.69,15.63,15.65,111600.0,13.9922,14.028,13.9744,13.9922,111600.0
2008-01-04 14:35:00,15.65,15.65,15.59,15.59,109600.0,13.9922,13.9922,13.9386,13.9386,109600.0
2008-01-04 14:40:00,15.59,15.59,15.54,15.54,81600.0,13.9386,13.9386,13.8939,13.8939,81600.0
2008-01-04 14:45:00,15.55,15.58,15.53,15.53,75600.0,13.9028,13.9296,13.8849,13.8849,75600.0
2008-01-04 14:50:00,15.54,15.54,15.49,15.49,68200.0,13.8939,13.8939,13.8492,13.8492,68200.0
2008-01-04 14:55:00,15.49,15.6,15.48,15.59,97200.0,13.8492,13.9475,13.8402,13.9386,97200.0
2008-01-04 15:00:00,15.58,15.65,15.58,15.63,44400.0,13.9296,13.9922,13.9296,13.9744,44400.0
2008-01-04 15:05:00,15.63,15.65,15.6,15.61,77000.0,13.9744,13.9922,13.9475,13.9565,77000.0
2008-01-04 15:10:00,15.62,15.64,15.6,15.6,32400.0,13.9654,13.9833,13.9475,13.9475,32400.0
2008-01-04 15:15:00,15.6,15.65,15.6,15.63,48600.0,13.9475,13.9922,13.9475,13.9744,48600.0
2008-01-04 15:20:00,15.63,15.63,15.59,15.61,63600.0,13.9744,13.9744,13.9386,13.9565,63600.0
2008-01-04 15:25:00,15.61,15.71,15.61,15.69,100200.0,13.9565,14.0459,13.9565,14.028,100200.0
2008-01-04 15:30:00,15.69,15.74,15.63,15.63,69400.0,14.028,14.0727,13.9744,13.9744,69400.0
2008-01-04 15:35:00,15.63,15.63,15.6,15.62,71800.0,13.9744,13.9744,13.9475,13.9654,71800.0
2008-01-04 15:40:00,15.62,15.62,15.56,15.59,133200.0,13.9654,13.9654,13.9118,13.9386,133200.0
2008-01-04 15:45:00,15.59,15.6,15.55,15.56,109600.0,13.9386,13.9475,13.9028,13.9118,109600.0
2008-01-04 15:50:00,15.56,15.56,15.5,15.51,239200.0,13.9118,13.9118,13.8581,13.8671,239200.0
2008-01-04 15:55:00,15.5,15.53,15.5,15.5,371600.0,13.8581,13.8849,13.8581,13.8581,371600.0
2008-01-07 09:30:00,15.55,15.72,15.4,15.67,130800.0,13.9028,14.0548,13.7687,14.0101,130800.0
2008-01-07 09:35:00,15.69,15.69,15.51,15.57,69200.0,14.028,14.028,13.8671,13.9207,69200.0
2008-01-07 09:40:00,15.61,15.79,15.59,15.78,98800.0,13.9565,14.1174,13.9386,14.1085,98800.0
2008-01-07 09:45:00,15.79,15.97,15.76,15.97,139800.0,14.1174,14.2783,14.0906,14.2783,139800.0
2008-01-07 09:50:00,15.97,16.02,15.94,15.99,145400.0,14.2783,14.323,14.2515,14.2962,145400.0
2008-01-07 09:55:00,15.99,16.03,15.97,16.0,138000.0,14.2962,14.332,14.2783,14.3052,138000.0
2008-01-07 10:00:00,16.0,16.02,15.88,15.96,239600.0,14.3052,14.323,14.1979,14.2694,239600.0
2008-01-07 10:05:00,15.95,16.0,15.95,15.97,92200.0,14.2605,14.3052,14.2605,14.2783,92200.0
2008-01-07 10:10:00,15.98,15.99,15.92,15.92,203600.0,14.2873,14.2962,14.2336,14.2336,203600.0
2008-01-07 10:15:00,15.92,15.93,15.79,15.81,142200.0,14.2336,14.2426,14.1174,14.1353,142200.0
2008-01-07 10:20:00,15.81,15.9,15.76,15.9,160200.0,14.1353,14.2158,14.0906,14.2158,160200.0
2008-01-07 10:25:00,15.9,15.95,15.87,15.9,66200.0,14.2158,14.2605,14.1889,14.2158,66200.0
2008-01-07 10:30:00,15.9,15.92,15.75,15.79,107600.0,14.2158,14.2336,14.0816,14.1174,107600.0
2008-01-07 10:35:00,15.78,15.78,15.65,15.75,181400.0,14.1085,14.1085,13.9922,14.0816,181400.0
2008-01-07 10:40:00,15.74,15.76,15.63,15.63,152400.0,14.0727,14.0906,13.9744,13.9744,152400.0
2008-01-07 10:45:00,15.63,15.65,15.55,15.57,245200.0,13.9744,13.9922,13.9028,13.9207,245200.0
2008-01-07 10:50:00,15.58,15.71,15.58,15.69,134200.0,13.9296,14.0459,13.9296,14.028,134200.0
2008-01-07 10:55:00,15.69,15.7,15.65,15.68,60800.0,14.028,14.0369,13.9922,14.0191,60800.0
2008-01-07 11:00:00,15.67,15.71,15.67,15.7,65800.0,14.0101,14.0459,14.0101,14.0369,65800.0
2008-01-07 11:05:00,15.7,15.73,15.65,15.72,54400.0,14.0369,14.0638,13.9922,14.0548,54400.0
2008-01-07 11:10:00,15.7,15.75,15.69,15.74,65200.0,14.0369,14.0816,14.028,14.0727,65200.0
2008-01-07 11:15:00,15.74,15.77,15.72,15.73,100000.0,14.0727,14.0995,14.0548,14.0638,100000.0
2008-01-07 11:20:00,15.72,15.73,15.67,15.73,34000.0,14.0548,14.0638,14.0101,14.0638,34000.0
2008-01-07 11:25:00,15.72,15.77,15.7,15.76,39000.0,14.0548,14.0995,14.0369,14.0906,39000.0
2008-01-07 11:30:00,15.76,15.86,15.76,15.85,76000.0,14.0906,14.18,14.0906,14.171,76000.0
2008-01-07 11:35:00,15.85,15.9,15.85,15.88,53200.0,14.171,14.2158,14.171,14.1979,53200.0
2008-01-07 11:40:00,15.88,15.97,15.87,15.97,76800.0,14.1979,14.2783,14.1889,14.2783,76800.0
2008-01-07 11:45:00,15.97,16.0,15.97,15.99,85200.0,14.2783,14.3052,14.2783,14.2962,85200.0
2008-01-07 11:50:00,15.99,15.99,15.93,15.95,60400.0,14.2962,14.2962,14.2426,14.2605,60400.0
2008-01-07 11:55:00,15.95,15.95,15.87,15.88,122600.0,14.2605,14.2605,14.1889,14.1979,122600.0
2008-01-07 12:00:00,15.87,15.88,15.81,15.87,228400.0,14.1889,14.1979,14.1353,14.1889,228400.0
2008-01-07 12:05:00,15.87,15.87,15.82,15.83,46600.0,14.1889,14.1889,14.1442,14.1532,46600.0
2008-01-07 12:10:00,15.83,15.87,15.81,15.86,69600.0,14.1532,14.1889,14.1353,14.18,69600.0
2008-01-07 12:15:00,15.86,15.87,15.8,15.86,97800.0,14.18,14.1889,14.1263,14.18,97800.0
2008-01-07 12:20:00,15.86,15.87,15.84,15.87,144000.0,14.18,14.1889,14.1621,14.1889,144000.0
2008-01-07 12:25:00,15.87,15.91,15.87,15.88,166600.0,14.1889,14.2247,14.1889,14.1979,166600.0
2008-01-07 12:30:00,15.88,15.9,15.84,15.87,63200.0,14.1979,14.2158,14.1621,14.1889,63200.0
2008-01-07 12:35:00,15.87,15.88,15.84,15.87,46600.0,14.1889,14.1979,14.1621,14.1889,46600.0
2008-01-07 12:40:00,15.87,15.87,15.81,15.85,61400.0,14.1889,14.1889,14.1353,14.171,61400.0
2008-01-07 12:45:00,15.85,15.88,15.85,15.88,32600.0,14.171,14.1979,14.171,14.1979,32600.0
2008-01-07 12:50:00,15.87,15.96,15.87,15.93,248600.0,14.1889,14.2694,14.1889,14.2426,248600.0
2008-01-07 12:55:00,15.93,15.93,15.87,15.87,36000.0,14.2426,14.2426,14.1889,14.1889,36000.0
2008-01-07 13:00:00,15.86,15.88,15.86,15.88,24000.0,14.18,14.1979,14.18,14.1979,24000.0
2008-01-07 13:05:00,15.88,15.9,15.85,15.87,41000.0,14.1979,14.2158,14.171,14.1889,41000.0
2008-01-07 13:10:00,15.87,15.88,15.84,15.87,29800.0,14.1889,14.1979,14.1621,14.1889,29800.0
2008-01-07 13:15:00,15.88,15.88,15.87,15.87,62400.0,14.1979,14.1979,14.1889,14.1889,62400.0
2008-01-07 13:20:00,15.88,15.88,15.86,15.86,62800.0,14.1979,14.1979,14.18,14.18,62800.0
2008-01-07 13:25:00,15.87,15.87,15.84,15.85,32800.0,14.1889,14.1889,14.1621,14.171,32800.0
2008-01-07 13:30:00,15.85,15.88,15.83,15.87,32200.0,14.171,14.1979,14.1532,14.1889,32200.0
2008-01-07 13:35:00,15.87,15.88,15.83,15.83,69400.0,14.1889,14.1979,14.1532,14.1532,69400.0
2008-01-07 13:40:00,15.84,15.85,15.83,15.83,32800.0,14.1621,14.171,14.1532,14.1532,32800.0
2008-01-07 13:45:00,15.83,15.83,15.75,15.77,142400.0,14.1532,14.1532,14.0816,14.0995,142400.0
2008-01-07 13:50:00,15.76,15.77,15.71,15.74,87800.0,14.0906,14.0995,14.0459,14.0727,87800.0
2008-01-07 13:55:00,15.72,15.72,15.63,15.65,154800.0,14.0548,14.0548,13.9744,13.9922,154800.0
2008-01-07 14:00:00,15.65,15.68,15.56,15.59,156800.0,13.9922,14.0191,13.9118,13.9386,156800.0
2008-01-07 14:05:00,15.58,15.59,15.55,15.55,85800.0,13.9296,13.9386,13.9028,13.9028,85800.0
2008-01-07 14:10:00,15.55,15.55,15.52,15.53,92200.0,13.9028,13.9028,13.876,13.8849,92200.0
2008-01-07 14:15:00,15.53,15.55,15.52,15.52,191600.0,13.8849,13.9028,13.876,13.876,191600.0
2008-01-07 14:20:00,15.52,15.62,15.52,15.61,168200.0,13.876,13.9654,13.876,13.9565,168200.0
2008-01-07 14:25:00,15.61,15.61,15.58,15.6,121400.0,13.9565,13.9565,13.9296,13.9475,121400.0
2008-01-07 14:30:00,15.59,15.65,15.59,15.64,205400.0,13.9386,13.9922,13.9386,13.9833,205400.0
2008-01-07 14:35:00,15.63,15.65,15.6,15.65,60800.0,13.9744,13.9922,13.9475,13.9922,60800.0
2008-01-07 14:40:00,15.65,15.68,15.59,15.62,165800.0,13.9922,14.0191,13.9386,13.9654,165800.0
2008-01-07 14:45:00,15.62,15.62,15.51,15.51,93800.0,13.9654,13.9654,13.8671,13.8671,93800.0
2008-01-07 14:50:00,15.52,15.56,15.46,15.47,89600.0,13.876,13.9118,13.8224,13.8313,89600.0
2008-01-07 14:55:00,15.47,15.51,15.42,15.51,108400.0,13.8313,13.8671,13.7866,13.8671,108400.0
2008-01-07 15:00:00,15.51,15.59,15.48,15.56,115600.0,13.8671,13.9386,13.8402,13.9118,115600.0
2008-01-07 15:05:00,15.56,15.57,15.48,15.49,80400.0,13.9118,13.9207,13.8402,13.8492,80400.0
2008-01-07 15:10:00,15.49,15.55,15.49,15.49,58800.0,13.8492,13.9028,13.8492,13.8492,58800.0
2008-01-07 15:15:00,15.49,15.53,15.46,15.52,60600.0,13.8492,13.8849,13.8224,13.876,60600.0
2008-01-07 15:20:00,15.52,15.56,15.5,15.5,36200.0,13.876,13.9118,13.8581,13.8581,36200.0
2008-01-07 15:25:00,15.51,15.53,15.47,15.49,45200.0,13.8671,13.8849,13.8313,13.8492,45200.0
2008-01-07 15:30:00,15.49,15.5,15.47,15.49,57800.0,13.8492,13.8581,13.8313,13.8492,57800.0
2008-01-07 15:35:00,15.49,15.49,15.4,15.4,80200.0,13.8492,13.8492,13.7687,13.7687,80200.0
2008-01-07 15:40:00,15.4,15.46,15.4,15.46,82800.0,13.7687,13.8224,13.7687,13.8224,82800.0
2008-01-07 15:45:00,15.45,15.61,15.44,15.59,195600.0,13.8134,13.9565,13.8045,13.9386,195600.0
2008-01-07 15:50:00,15.59,15.67,15.56,15.63,537000.0,13.9386,14.0101,13.9118,13.9744,537000.0
2008-01-07 15:55:00,15.63,15.64,15.61,15.62,253600.0,13.9744,13.9833,13.9565,13.9654,253600.0
2008-01-08 09:30:00,15.7,15.72,15.53,15.53,59800.0,14.0369,14.0548,13.8849,13.8849,59800.0
2008-01-08 09:35:00,15.55,15.55,15.43,15.54,86600.0,13.9028,13.9028,13.7955,13.8939,86600.0
2008-01-08 09:40:00,15.55,15.6,15.55,15.56,59600.0,13.9028,13.9475,13.9028,13.9118,59600.0
2008-01-08 09:45:00,15.58,15.63,15.55,15.58,99400.0,13.9296,13.9744,13.9028,13.9296,99400.0
2008-01-08 09:50:00,15.57,15.59,15.55,15.59,62400.0,13.9207,13.9386,13.9028,13.9386,62400.0
2008-01-08 09:55:00,15.59,15.6,15.56,15.57,64400.0,13.9386,13.9475,13.9118,13.9207,64400.0
2008-01-08 10:00:00,15.56,15.6,15.56,15.59,99000.0,13.9118,13.9475,13.9118,13.9386,99000.0
2008-01-08 10:05:00,15.59,15.63,15.59,15.62,78800.0,13.9386,13.9744,13.9386,13.9654,78800.0
2008-01-08 10:10:00,15.62,15.65,15.62,15.65,118400.0,13.9654,13.9922,13.9654,13.9922,118400.0
2008-01-08 10:15:00,15.65,15.7,15.63,15.69,192400.0,13.9922,14.0369,13.9744,14.028,192400.0
2008-01-08 10:20:00,15.68,15.72,15.68,15.71,85200.0,14.0191,14.0548,14.0191,14.0459,85200.0
2008-01-08 10:25:00,15.7,15.83,15.7,15.83,230200.0,14.0369,14.1532,14.0369,14.1532,230200.0
2008-01-08 10:30:00,15.83,15.88,15.82,15.85,152800.0,14.1532,14.1979,14.1442,14.171,152800.0
2008-01-08 10:35:00,15.85,15.91,15.83,15.87,195000.0,14.171,14.2247,14.1532,14.1889,195000.0
2008-01-08 10:40:00,15.87,15.96,15.86,15.9,168400.0,14.1889,14.2694,14.18,14.2158,168400.0
2008-01-08 10:45:00,15.9,15.91,15.74,15.74,76200.0,14.2158,14.2247,14.0727,14.0727,76200.0
2008-01-08 10:50:00,15.73,15.77,15.7,15.75,118200.0,14.0638,14.0995,14.0369,14.0816,118200.0
2008-01-08 10:55:00,15.76,15.76,15.7,15.71,29400.0,14.0906,14.0906,14.0369,14.0459,29400.0
2008-01-08 11:00:00,15.71,15.72,15.64,15.65,27400.0,14.0459,14.0548,13.9833,13.9922,27400.0
2008-01-08 11:05:00,15.65,15.66,15.65,15.65,38600.0,13.9922,14.0012,13.9922,13.9922,38600.0
2008-01-08 11:10:00,15.65,15.65,15.64,15.65,51000.0,13.9922,13.9922,13.9833,13.9922,51000.0
2008-01-08 11:15:00,15.65,15.65,15.6,15.63,36800.0,13.9922,13.9922,13.9475,13.9744,36800.0
2008-01-08 11:20:00,15.62,15.62,15.56,15.57,103000.0,13.9654,13.9654,13.9118,13.9207,103000.0
2008-01-08 11:25:00,15.58,15.59,15.56,15.58,33400.0,13.9296,13.9386,13.9118,13.9296,33400.0
2008-01-08 11:30:00,15.57,15.59,15.56,15.59,84400.0,13.9207,13.9386,13.9118,13.9386,84400.0
2008-01-08 11:35:00,15.58,15.67,15.57,15.65,44400.0,13.9296,14.0101,13.9207,13.9922,44400.0
2008-01-08 11:40:00,15.66,15.71,15.61,15.63,52600.0,14.0012,14.0459,13.9565,13.9744,52600.0
2008-01-08 11:45:00,15.61,15.61,15.54,15.56,61600.0,13.9565,13.9565,13.8939,13.9118,61600.0
2008-01-08 11:50:00,15.56,15.61,15.54,15.61,44400.0,13.9118,13.9565,13.8939,13.9565,44400.0
2008-01-08 11:55:00,15.6,15.68,15.6,15.67,72600.0,13.9475,14.0191,13.9475,14.0101,72600.0
2008-01-08 12:00:00,15.67,15.7,15.63,15.68,121200.0,14.0101,14.0369,13.9744,14.0191,121200.0
2008-01-08 12:05:00,15.68,15.69,15.66,15.69,41600.0,14.0191,14.028,14.0012,14.028,41600.0
2008-01-08 12:10:00,15.7,15.79,15.68,15.78,91000.0,14.0369,14.1174,14.0191,14.1085,91000.0
2008-01-08 12:15:00,15.78,15.8,15.69,15.69,42400.0,14.1085,14.1263,14.028,14.028,42400.0
2008-01-08 12:20:00,15.69,15.7,15.65,15.67,37400.0,14.028,14.0369,13.9922,14.0101,37400.0
2008-01-08 12:25:00,15.67,15.69,15.67,15.68,26000.0,14.0101,14.028,14.0101,14.0191,26000.0
2008-01-08 12:30:00,15.67,15.68,15.62,15.62,39800.0,14.0101,14.0191,13.9654,13.9654,39800.0
2008-01-08 12:35:00,15.63,15.65,15.62,15.65,29600.0,13.9744,13.9922,13.9654,13.9922,29600.0
2008-01-08 12:40:00,15.65,15.65,15.58,15.59,31600.0,13.9922,13.9922,13.9296,13.9386,31600.0
2008-01-08 12:45:00,15.59,15.63,15.59,15.62,21400.0,13.9386,13.9744,13.9386,13.9654,21400.0
2008-01-08 12:50:00,15.62,15.69,15.62,15.66,47400.0,13.9654,14.028,13.9654,14.0012,47400.0
2008-01-08 12:55:00,15.65,15.65,15.62,15.63,28000.0,13.9922,13.9922,13.9654,13.9744,28000.0
2008-01-08 13:00:00,15.63,15.63,15.56,15.58,36200.0,13.9744,13.9744,13.9118,13.9296,36200.0
2008-01-08 13:05:00,15.58,15.71,15.56,15.7,95600.0,13.9296,14.0459,13.9118,14.0369,95600.0
2008-01-08 13:10:00,15.7,15.75,15.7,15.72,52200.0,14.0369,14.0816,14.0369,14.0548,52200.0
2008-01-08 13:15:00,15.72,15.73,15.67,15.69,46200.0,14.0548,14.0638,14.0101,14.028,46200.0
2008-01-08 13:20:00,15.69,15.74,15.65,15.74,43800.0,14.028,14.0727,13.9922,14.0727,43800.0
2008-01-08 13:25:00,15.74,15.75,15.72,15.75,48800.0,14.0727,14.0816,14.0548,14.0816,48800.0
2008-01-08 13:30:00,15.75,15.75,15.65,15.69,42600.0,14.0816,14.0816,13.9922,14.028,42600.0
2008-01-08 13:35:00,15.68,15.71,15.65,15.67,35000.0,14.0191,14.0459,13.9922,14.0101,35000.0
2008-01-08 13:40:00,15.67,15.7,15.65,15.7,29600.0,14.0101,14.0369,13.9922,14.0369,29600.0
2008-01-08 13:45:00,15.7,15.72,15.68,15.7,36000.0,14.0369,14.0548,14.0191,14.0369,36000.0
2008-01-08 13:50:00,15.71,15.74,15.68,15.74,85800.0,14.0459,14.0727,14.0191,14.0727,85800.0
2008-01-08 13:55:00,15.74,15.83,15.72,15.83,117000.0,14.0727,14.1532,14.0548,14.1532,117000.0
2008-01-08 14:00:00,15.83,15.83,15.75,15.76,89200.0,14.1532,14.1532,14.0816,14.0906,89200.0
2008-01-08 14:05:00,15.77,15.78,15.74,15.78,43800.0,14.0995,14.1085,14.0727,14.1085,43800.0
2008-01-08 14:10:00,15.78,15.84,15.77,15.83,59800.0,14.1085,14.1621,14.0995,14.1532,59800.0
2008-01-08 14:15:00,15.83,15.84,15.8,15.83,45000.0,14.1532,14.1621,14.1263,14.1532,45000.0
2008-01-08 14:20:00,15.83,15.9,15.82,15.9,64800.0,14.1532,14.2158,14.1442,14.2158,64800.0
2008-01-08 14:25:00,15.89,15.93,15.87,15.9,74000.0,14.2068,14.2426,14.1889,14.2158,74000.0
2008-01-08 14:30:00,15.9,15.92,15.83,15.83,67000.0,14.2158,14.2336,14.1532,14.1532,67000.0
2008-01-08 14:35:00,15.83,15.84,15.79,15.83,63200.0,14.1532,14.1621,14.1174,14.1532,63200.0
2008-01-08 14:40:00,15.83,15.85,15.79,15.8,46200.0,14.1532,14.171,14.1174,14.1263,46200.0
2008-01-08 14:45:00,15.8,15.8,15.7,15.72,82200.0,14.1263,14.1263,14.0369,14.0548,82200.0
2008-01-08 14:50:00,15.72,15.73,15.7,15.71,63600.0,14.0548,14.0638,14.0369,14.0459,63600.0
2008-01-08 14:55:00,15.7,15.72,15.65,15.65,64200.0,14.0369,14.0548,13.9922,13.9922,64200.0
2008-01-08 15:00:00,15.65,15.68,15.63,15.65,142000.0,13.9922,14.0191,13.9744,13.9922,142000.0
2008-01-08 15:05:00,15.65,15.67,15.56,15.58,372400.0,13.9922,14.0101,13.9118,13.9296,372400.0
2008-01-08 15:10:00,15.58,15.58,15.49,15.5,133200.0,13.9296,13.9296,13.8492,13.8581,133200.0
2008-01-08 15:15:00,15.5,15.53,15.47,15.51,260200.0,13.8581,13.8849,13.8313,13.8671,260200.0
2008-01-08 15:20:00,15.51,15.51,15.45,15.48,266000.0,13.8671,13.8671,13.8134,13.8402,266000.0
2008-01-08 15:25:00,15.47,15.5,15.43,15.43,226000.0,13.8313,13.8581,13.7955,13.7955,226000.0
2008-01-08 15:30:00,15.44,15.56,15.43,15.54,154600.0,13.8045,13.9118,13.7955,13.8939,154600.0
2008-01-08 15:35:00,15.54,15.54,15.42,15.42,118200.0,13.8939,13.8939,13.7866,13.7866,118200.0
2008-01-08 15:40:00,15.42,15.47,15.4,15.44,154200.0,13.7866,13.8313,13.7687,13.8045,154200.0
2008-01-08 15:45:00,15.43,15.47,15.41,15.42,314400.0,13.7955,13.8313,13.7777,13.7866,314400.0
2008-01-08 15:50:00,15.42,15.43,15.35,15.38,287000.0,13.7866,13.7955,13.724,13.7508,287000.0
2008-01-08 15:55:00,15.38,15.38,15.31,15.31,331200.0,13.7508,13.7508,13.6882,13.6882,331200.0
2008-01-09 09:30:00,15.2,15.41,14.95,14.95,318400.0,13.5899,13.7777,13.3664,13.3664,318400.0
2008-01-09 09:35:00,14.95,15.2,14.95,15.18,190400.0,13.3664,13.5899,13.3664,13.572,190400.0
2008-01-09 09:40:00,15.18,15.26,15.13,15.15,138800.0,13.572,13.6435,13.5273,13.5452,138800.0
2008-01-09 09:45:00,15.15,15.17,15.13,15.15,71200.0,13.5452,13.5631,13.5273,13.5452,71200.0
2008-01-09 09:50:00,15.15,15.15,15.03,15.04,140400.0,13.5452,13.5452,13.4379,13.4468,140400.0
2008-01-09 09:55:00,15.05,15.08,14.95,15.03,131200.0,13.4558,13.4826,13.3664,13.4379,131200.0
2008-01-09 10:00:00,15.04,15.13,15.04,15.13,119800.0,13.4468,13.5273,13.4468,13.5273,119800.0
2008-01-09 10:05:00,15.13,15.15,15.1,15.14,104200.0,13.5273,13.5452,13.5005,13.5363,104200.0
2008-01-09 10:10:00,15.14,15.22,15.13,15.19,75200.0,13.5363,13.6078,13.5273,13.581,75200.0
2008-01-09 10:15:00,15.19,15.19,15.13,15.14,186200.0,13.581,13.581,13.5273,13.5363,186200.0
2008-01-09 10:20:00,15.14,15.19,15.13,15.15,214800.0,13.5363,13.581,13.5273,13.5452,214800.0
2008-01-09 10:25:00,15.13,15.19,15.13,15.19,122600.0,13.5273,13.581,13.5273,13.581,122600.0
2008-01-09 10:30:00,15.19,15.22,15.16,15.16,68800.0,13.581,13.6078,13.5541,13.5541,68800.0
2008-01-09 10:35:00,15.17,15.19,15.13,15.14,106000.0,13.5631,13.581,13.5273,13.5363,106000.0
2008-01-09 10:40:00,15.14,15.24,15.13,15.21,52600.0,13.5363,13.6257,13.5273,13.5988,52600.0
2008-01-09 10:45:00,15.21,15.3,15.21,15.25,75400.0,13.5988,13.6793,13.5988,13.6346,75400.0
2008-01-09 10:50:00,15.25,15.32,15.24,15.31,76000.0,13.6346,13.6972,13.6257,13.6882,76000.0
2008-01-09 10:55:00,15.31,15.31,15.24,15.26,57600.0,13.6882,13.6882,13.6257,13.6435,57600.0
2008-01-09 11:00:00,15.26,15.27,15.22,15.25,113600.0,13.6435,13.6525,13.6078,13.6346,113600.0
2008-01-09 11:05:00,15.24,15.27,15.24,15.25,123600.0,13.6257,13.6525,13.6257,13.6346,123600.0
2008-01-09 11:10:00,15.25,15.3,15.24,15.27,82200.0,13.6346,13.6793,13.6257,13.6525,82200.0
2008-01-09 11:15:00,15.28,15.29,15.24,15.28,56000.0,13.6614,13.6704,13.6257,13.6614,56000.0
2008-01-09 11:20:00,15.27,15.32,15.26,15.27,49400.0,13.6525,13.6972,13.6435,13.6525,49400.0
2008-01-09 11:25:00,15.28,15.29,15.25,15.26,47800.0,13.6614,13.6704,13.6346,13.6435,47800.0
2008-01-09 11:30:00,15.26,15.31,15.24,15.26,116000.0,13.6435,13.6882,13.6257,13.6435,116000.0
2008-01-09 11:35:00,15.26,15.28,15.24,15.27,145000.0,13.6435,13.6614,13.6257,13.6525,145000.0
2008-01-09 11:40:00,15.27,15.33,15.24,15.25,66000.0,13.6525,13.7061,13.6257,13.6346,66000.0
2008-01-09 11:45:00,15.25,15.31,15.24,15.27,70200.0,13.6346,13.6882,13.6257,13.6525,70200.0
2008-01-09 11:50:00,15.26,15.29,15.21,15.25,108400.0,13.6435,13.6704,13.5988,13.6346,108400.0
2008-01-09 11:55:00,15.25,15.31,15.24,15.3,130800.0,13.6346,13.6882,13.6257,13.6793,130800.0
2008-01-09 12:00:00,15.3,15.31,15.25,15.3,81800.0,13.6793,13.6882,13.6346,13.6793,81800.0
2008-01-09 12:05:00,15.3,15.31,15.25,15.26,60600.0,13.6793,13.6882,13.6346,13.6435,60600.0
2008-01-09 12:10:00,15.26,15.28,15.24,15.27,41200.0,13.6435,13.6614,13.6257,13.6525,41200.0
2008-01-09 12:15:00,15.27,15.3,15.21,15.3,53800.0,13.6525,13.6793,13.5988,13.6793,53800.0
2008-01-09 12:20:00,15.29,15.29,15.22,15.26,43600.0,13.6704,13.6704,13.6078,13.6435,43600.0
2008-01-09 12:25:00,15.27,15.32,15.27,15.3,47200.0,13.6525,13.6972,13.6525,13.6793,47200.0
2008-01-09 12:30:00,15.3,15.31,15.24,15.26,42800.0,13.6793,13.6882,13.6257,13.6435,42800.0
2008-01-09 12:35:00,15.25,15.3,15.25,15.29,63600.0,13.6346,13.6793,13.6346,13.6704,63600.0
2008-01-09 12:40:00,15.3,15.31,15.28,15.29,90200.0,13.6793,13.6882,13.6614,13.6704,90200.0
2008-01-09 12:45:00,15.29,15.29,15.26,15.29,75200.0,13.6704,13.6704,13.6435,13.6704,75200.0
2008-01-09 12:50:00,15.29,15.31,15.29,15.3,373200.0,13.6704,13.6882,13.6704,13.6793,373200.0
2008-01-09 12:55:00,15.3,15.3,15.22,15.27,52400.0,13.6793,13.6793,13.6078,13.6525,52400.0
2008-01-09 13:00:00,15.28,15.3,15.23,15.28,38000.0,13.6614,13.6793,13.6167,13.6614,38000.0
2008-01-09 13:05:00,15.28,15.29,15.24,15.24,40000.0,13.6614,13.6704,13.6257,13.6257,40000.0
2008-01-09 13:10:00,15.24,15.24,15.17,15.18,71800.0,13.6257,13.6257,13.5631,13.572,71800.0
2008-01-09 13:15:00,15.18,15.18,15.13,15.15,81600.0,13.572,13.572,13.5273,13.5452,81600.0
2008-01-09 13:20:00,15.15,15.19,15.13,15.19,59800.0,13.5452,13.581,13.5273,13.581,59800.0
2008-01-09 13:25:00,15.18,15.2,15.16,15.18,48800.0,13.572,13.5899,13.5541,13.572,48800.0
2008-01-09 13:30:00,15.18,15.18,15.09,15.12,108400.0,13.572,13.572,13.4916,13.5184,108400.0
2008-01-09 13:35:00,15.13,15.16,15.11,15.15,46800.0,13.5273,13.5541,13.5094,13.5452,46800.0
2008-01-09 13:40:00,15.15,15.17,15.08,15.13,90000.0,13.5452,13.5631,13.4826,13.5273,90000.0
2008-01-09 13:45:00,15.13,15.15,15.11,15.12,40000.0,13.5273,13.5452,13.5094,13.5184,40000.0
2008-01-09 13:50:00,15.12,15.13,15.08,15.11,105000.0,13.5184,13.5273,13.4826,13.5094,105000.0
2008-01-09 13:55:00,15.11,15.15,15.11,15.12,42000.0,13.5094,13.5452,13.5094,13.5184,42000.0
2008-01-09 14:00:00,15.12,15.13,15.09,15.12,169200.0,13.5184,13.5273,13.4916,13.5184,169200.0
2008-01-09 14:05:00,15.12,15.13,15.05,15.06,284000.0,13.5184,13.5273,13.4558,13.4647,284000.0
2008-01-09 14:10:00,15.06,15.11,15.06,15.06,79800.0,13.4647,13.5094,13.4647,13.4647,79800.0
2008-01-09 14:15:00,15.06,15.1,15.06,15.09,116000.0,13.4647,13.5005,13.4647,13.4916,116000.0
2008-01-09 14:20:00,15.09,15.12,15.08,15.11,77800.0,13.4916,13.5184,13.4826,13.5094,77800.0
2008-01-09 14:25:00,15.11,15.12,15.06,15.12,59200.0,13.5094,13.5184,13.4647,13.5184,59200.0
2008-01-09 14:30:00,15.13,15.18,15.11,15.17,83000.0,13.5273,13.572,13.5094,13.5631,83000.0
2008-01-09 14:35:00,15.17,15.24,15.15,15.23,114800.0,13.5631,13.6257,13.5452,13.6167,114800.0
2008-01-09 14:40:00,15.23,15.24,15.15,15.17,69400.0,13.6167,13.6257,13.5452,13.5631,69400.0
2008-01-09 14:45:00,15.17,15.29,15.14,15.27,130400.0,13.5631,13.6704,13.5363,13.6525,130400.0
2008-01-09 14:50:00,15.27,15.3,15.24,15.25,159200.0,13.6525,13.6793,13.6257,13.6346,159200.0
2008-01-09 14:55:00,15.26,15.29,15.25,15.27,74600.0,13.6435,13.6704,13.6346,13.6525,74600.0
2008-01-09 15:00:00,15.28,15.36,15.28,15.35,112200.0,13.6614,13.733,13.6614,13.724,112200.0
2008-01-09 15:05:00,15.35,15.43,15.34,15.42,190400.0,13.724,13.7955,13.7151,13.7866,190400.0
2008-01-09 15:10:00,15.42,15.42,15.39,15.41,140400.0,13.7866,13.7866,13.7598,13.7777,140400.0
2008-01-09 15:15:00,15.41,15.46,15.4,15.45,124000.0,13.7777,13.8224,13.7687,13.8134,124000.0
2008-01-09 15:20:00,15.45,15.49,15.45,15.47,188200.0,13.8134,13.8492,13.8134,13.8313,188200.0
2008-01-09 15:25:00,15.48,15.49,15.47,15.47,150200.0,13.8402,13.8492,13.8313,13.8313,150200.0
2008-01-09 15:30:00,15.47,15.48,15.37,15.42,160800.0,13.8313,13.8402,13.7419,13.7866,160800.0
2008-01-09 15:35:00,15.42,15.44,15.35,15.43,141600.0,13.7866,13.8045,13.724,13.7955,141600.0
2008-01-09 15:40:00,15.43,15.48,15.42,15.45,201000.0,13.7955,13.8402,13.7866,13.8134,201000.0
2008-01-09 15:45:00,15.45,15.47,15.45,15.46,171200.0,13.8134,13.8313,13.8134,13.8224,171200.0
2008-01-09 15:50:00,15.46,15.52,15.45,15.5,216400.0,13.8224,13.876,13.8134,13.8581,216400.0
2008-01-09 15:55:00,15.51,15.53,15.5,15.5,220000.0,13.8671,13.8849,13.8581,13.8581,220000.0
2008-01-10 09:30:00,15.56,15.68,15.31,15.44,172200.0,13.9118,14.0191,13.6882,13.8045,172200.0
2008-01-10 09:35:00,15.43,15.43,15.34,15.38,805200.0,13.7955,13.7955,13.7151,13.7508,805200.0
2008-01-10 09:40:00,15.39,15.4,15.33,15.34,95800.0,13.7598,13.7687,13.7061,13.7151,95800.0
2008-01-10 09:45:00,15.34,15.35,15.31,15.35,160000.0,13.7151,13.724,13.6882,13.724,160000.0
2008-01-10 09:50:00,15.34,15.38,15.34,15.37,119200.0,13.7151,13.7508,13.7151,13.7419,119200.0
2008-01-10 09:55:00,15.36,15.37,15.13,15.18,140800.0,13.733,13.7419,13.5273,13.572,140800.0
2008-01-10 10:00:00,15.18,15.2,15.15,15.17,91000.0,13.572,13.5899,13.5452,13.5631,91000.0
2008-01-10 10:05:00,15.16,15.18,15.1,15.11,157000.0,13.5541,13.572,13.5005,13.5094,157000.0
2008-01-10 10:10:00,15.11,15.24,15.08,15.11,175400.0,13.5094,13.6257,13.4826,13.5094,175400.0
2008-01-10 10:15:00,15.11,15.27,15.11,15.26,185200.0,13.5094,13.6525,13.5094,13.6435,185200.0
2008-01-10 10:20:00,15.25,15.26,15.17,15.24,71000.0,13.6346,13.6435,13.5631,13.6257,71000.0
2008-01-10 10:25:00,15.23,15.23,15.15,15.18,84800.0,13.6167,13.6167,13.5452,13.572,84800.0
2008-01-10 10:30:00,15.18,15.26,15.17,15.25,104200.0,13.572,13.6435,13.5631,13.6346,104200.0
2008-01-10 10:35:00,15.25,15.25,15.16,15.18,89200.0,13.6346,13.6346,13.5541,13.572,89200.0
2008-01-10 10:40:00,15.19,15.19,15.13,15.14,99800.0,13.581,13.581,13.5273,13.5363,99800.0
2008-01-10 10:45:00,15.14,15.15,15.13,15.13,136800.0,13.5363,13.5452,13.5273,13.5273,136800.0
2008-01-10 10:50:00,15.12,15.12,15.08,15.09,181800.0,13.5184,13.5184,13.4826,13.4916,181800.0
2008-01-10 10:55:00,15.09,15.09,14.97,14.97,259200.0,13.4916,13.4916,13.3843,13.3843,259200.0
2008-01-10 11:00:00,14.97,15.0,14.92,14.99,149000.0,13.3843,13.4111,13.3396,13.4021,149000.0
2008-01-10 11:05:00,15.0,15.01,14.95,14.99,103000.0,13.4111,13.42,13.3664,13.4021,103000.0
2008-01-10 11:10:00,14.99,14.99,14.95,14.97,57600.0,13.4021,13.4021,13.3664,13.3843,57600.0
2008-01-10 11:15:00,14.97,15.01,14.96,14.98,85200.0,13.3843,13.42,13.3753,13.3932,85200.0
2008-01-10 11:20:00,14.98,15.01,14.96,14.97,56200.0,13.3932,13.42,13.3753,13.3843,56200.0
2008-01-10 11:25:00,14.98,14.98,14.86,14.86,186800.0,13.3932,13.3932,13.2859,13.2859,186800.0
2008-01-10 11:30:00,14.87,14.89,14.79,14.83,179000.0,13.2949,13.3127,13.2233,13.2591,179000.0
2008-01-10 11:35:00,14.83,14.84,14.79,14.8,140200.0,13.2591,13.268,13.2233,13.2323,140200.0
2008-01-10 11:40:00,14.79,14.83,14.75,14.81,124600.0,13.2233,13.2591,13.1876,13.2412,124600.0
2008-01-10 11:45:00,14.81,14.87,14.77,14.87,82400.0,13.2412,13.2949,13.2054,13.2949,82400.0
2008-01-10 11:50:00,14.86,15.01,14.86,14.99,176400.0,13.2859,13.42,13.2859,13.4021,176400.0
2008-01-10 11:55:00,15.0,15.01,14.93,14.97,131000.0,13.4111,13.42,13.3485,13.3843,131000.0
2008-01-10 12:00:00,14.97,14.97,14.93,14.97,154200.0,13.3843,13.3843,13.3485,13.3843,154200.0
2008-01-10 12:05:00,14.97,14.97,14.92,14.96,92600.0,13.3843,13.3843,13.3396,13.3753,92600.0
2008-01-10 12:10:00,14.96,14.97,14.94,14.97,47000.0,13.3753,13.3843,13.3574,13.3843,47000.0
2008-01-10 12:15:00,14.95,15.07,14.94,15.02,369000.0,13.3664,13.4737,13.3574,13.429,369000.0
2008-01-10 12:20:00,15.03,15.17,14.99,15.12,331600.0,13.4379,13.5631,13.4021,13.5184,331600.0
2008-01-10 12:25:00,15.12,15.13,14.96,14.96,111200.0,13.5184,13.5273,13.3753,13.3753,111200.0
2008-01-10 12:30:00,14.97,15.0,14.85,14.86,196800.0,13.3843,13.4111,13.277,13.2859,196800.0
2008-01-10 12:35:00,14.86,14.97,14.84,14.86,177400.0,13.2859,13.3843,13.268,13.2859,177400.0
2008-01-10 12:40:00,14.86,14.95,14.86,14.91,98200.0,13.2859,13.3664,13.2859,13.3306,98200.0
2008-01-10 12:45:00,14.92,14.94,14.88,14.94,111400.0,13.3396,13.3574,13.3038,13.3574,111400.0
2008-01-10 12:50:00,14.94,14.99,14.86,14.94,210200.0,13.3574,13.4021,13.2859,13.3574,210200.0
2008-01-10 12:55:00,14.93,15.04,14.93,14.99,98800.0,13.3485,13.4468,13.3485,13.4021,98800.0
2008-01-10 13:00:00,14.99,15.08,14.94,15.04,114000.0,13.4021,13.4826,13.3574,13.4468,114000.0
2008-01-10 13:05:00,15.04,15.09,15.02,15.08,125800.0,13.4468,13.4916,13.429,13.4826,125800.0
2008-01-10 13:10:00,15.08,15.08,14.97,15.01,79000.0,13.4826,13.4826,13.3843,13.42,79000.0
2008-01-10 13:15:00,15.01,15.05,14.94,14.98,195400.0,13.42,13.4558,13.3574,13.3932,195400.0
2008-01-10 13:20:00,14.99,15.01,14.95,14.96,116200.0,13.4021,13.42,13.3664,13.3753,116200.0
2008-01-10 13:25:00,14.95,15.0,14.94,14.94,102200.0,13.3664,13.4111,13.3574,13.3574,102200.0
2008-01-10 13:30:00,14.94,14.97,14.92,14.94,104600.0,13.3574,13.3843,13.3396,13.3574,104600.0
2008-01-10 13:35:00,14.94,14.94,14.8,14.87,161400.0,13.3574,13.3574,13.2323,13.2949,161400.0
2008-01-10 13:40:00,14.87,14.91,14.84,14.89,119600.0,13.2949,13.3306,13.268,13.3127,119600.0
2008-01-10 13:45:00,14.89,14.96,14.88,14.95,118000.0,13.3127,13.3753,13.3038,13.3664,118000.0
2008-01-10 13:50:00,14.96,14.96,14.82,14.88,198800.0,13.3753,13.3753,13.2502,13.3038,198800.0
2008-01-10 13:55:00,14.88,14.94,14.87,14.94,99600.0,13.3038,13.3574,13.2949,13.3574,99600.0
2008-01-10 14:00:00,14.94,14.99,14.91,14.93,162600.0,13.3574,13.4021,13.3306,13.3485,162600.0
2008-01-10 14:05:00,14.94,14.94,14.85,14.9,95800.0,13.3574,13.3574,13.277,13.3217,95800.0
2008-01-10 14:10:00,14.9,14.95,14.88,14.91,63200.0,13.3217,13.3664,13.3038,13.3306,63200.0
2008-01-10 14:15:00,14.91,15.0,14.88,14.99,177800.0,13.3306,13.4111,13.3038,13.4021,177800.0
2008-01-10 14:20:00,14.99,15.01,14.95,14.98,181400.0,13.4021,13.42,13.3664,13.3932,181400.0
2008-01-10 14:25:00,14.98,14.99,14.92,14.93,101200.0,13.3932,13.4021,13.3396,13.3485,101200.0
2008-01-10 14:30:00,14.93,15.0,14.92,14.97,102400.0,13.3485,13.4111,13.3396,13.3843,102400.0
2008-01-10 14:35:00,14.96,15.06,14.96,15.05,134000.0,13.3753,13.4647,13.3753,13.4558,134000.0
2008-01-10 14:40:00,15.06,15.08,15.04,15.08,114200.0,13.4647,13.4826,13.4468,13.4826,114200.0
2008-01-10 14:45:00,15.08,15.08,15.04,15.05,163200.0,13.4826,13.4826,13.4468,13.4558,163200.0
2008-01-10 14:50:00,15.05,15.08,15.03,15.06,148200.0,13.4558,13.4826,13.4379,13.4647,148200.0
2008-01-10 14:55:00,15.06,15.12,15.06,15.08,156200.0,13.4647,13.5184,13.4647,13.4826,156200.0
2008-01-10 15:00:00,15.08,15.14,15.08,15.13,116200.0,13.4826,13.5363,13.4826,13.5273,116200.0
2008-01-10 15:05:00,15.13,15.37,15.13,15.37,323000.0,13.5273,13.7419,13.5273,13.7419,323000.0
2008-01-10 15:10:00,15.36,15.38,15.28,15.28,187000.0,13.733,13.7508,13.6614,13.6614,187000.0
2008-01-10 15:15:00,15.28,15.35,15.25,15.27,158200.0,13.6614,13.724,13.6346,13.6525,158200.0
2008-01-10 15:20:00,15.28,15.29,15.2,15.22,181600.0,13.6614,13.6704,13.5899,13.6078,181600.0
2008-01-10 15:25:00,15.22,15.22,15.15,15.18,135000.0,13.6078,13.6078,13.5452,13.572,135000.0
2008-01-10 15:30:00,15.18,15.24,15.17,15.22,165200.0,13.572,13.6257,13.5631,13.6078,165200.0
2008-01-10 15:35:00,15.21,15.21,15.17,15.19,72800.0,13.5988,13.5988,13.5631,13.581,72800.0
2008-01-10 15:40:00,15.19,15.19,15.11,15.12,124600.0,13.581,13.581,13.5094,13.5184,124600.0
2008-01-10 15:45:00,15.12,15.12,15.03,15.05,222200.0,13.5184,13.5184,13.4379,13.4558,222200.0
2008-01-10 15:50:00,15.05,15.06,14.97,14.97,337800.0,13.4558,13.4647,13.3843,13.3843,337800.0
2008-01-10 15:55:00,14.98,15.01,14.95,14.97,398000.0,13.3932,13.42,13.3664,13.3843,398000.0
2008-01-11 09:30:00,14.68,14.68,14.43,14.54,417800.0,13.125,13.125,12.9015,12.9998,417800.0
2008-01-11 09:35:00,14.53,14.63,14.53,14.56,250200.0,12.9909,13.0803,12.9909,13.0177,250200.0
2008-01-11 09:40:00,14.56,14.56,14.43,14.44,243600.0,13.0177,13.0177,12.9015,12.9104,243600.0
2008-01-11 09:45:00,14.44,14.44,14.15,14.18,426200.0,12.9104,12.9104,12.6511,12.6779,426200.0
2008-01-11 09:50:00,14.18,14.18,13.87,13.9,525400.0,12.6779,12.6779,12.4008,12.4276,525400.0
2008-01-11 09:55:00,13.9,13.9,13.72,13.74,522000.0,12.4276,12.4276,12.2667,12.2846,522000.0
2008-01-11 10:00:00,13.75,13.88,13.68,13.86,1089000.0,12.2935,12.4097,12.2309,12.3918,1089000.0
2008-01-11 10:05:00,13.87,13.94,13.78,13.9,705600.0,12.4008,12.4634,12.3203,12.4276,705600.0
2008-01-11 10:10:00,13.91,14.01,13.91,13.94,423600.0,12.4365,12.526,12.4365,12.4634,423600.0
2008-01-11 10:15:00,13.94,13.97,13.87,13.88,304000.0,12.4634,12.4902,12.4008,12.4097,304000.0
2008-01-11 10:20:00,13.88,13.93,13.86,13.9,359800.0,12.4097,12.4544,12.3918,12.4276,359800.0
2008-01-11 10:25:00,13.9,13.94,13.87,13.91,302000.0,12.4276,12.4634,12.4008,12.4365,302000.0
2008-01-11 10:30:00,13.92,14.0,13.88,13.99,259400.0,12.4455,12.517,12.4097,12.5081,259400.0
2008-01-11 10:35:00,14.0,14.01,13.99,14.0,200800.0,12.517,12.526,12.5081,12.517,200800.0
2008-01-11 10:40:00,14.0,14.17,13.99,14.06,240600.0,12.517,12.669,12.5081,12.5707,240600.0
2008-01-11 10:45:00,14.06,14.15,14.06,14.15,161600.0,12.5707,12.6511,12.5707,12.6511,161600.0
2008-01-11 10:50:00,14.15,14.29,14.13,14.29,180800.0,12.6511,12.7763,12.6332,12.7763,180800.0
2008-01-11 10:55:00,14.29,14.29,14.16,14.24,172400.0,12.7763,12.7763,12.6601,12.7316,172400.0
2008-01-11 11:00:00,14.24,14.25,14.22,14.25,205000.0,12.7316,12.7405,12.7137,12.7405,205000.0
2008-01-11 11:05:00,14.25,14.26,14.2,14.25,371200.0,12.7405,12.7495,12.6958,12.7405,371200.0
2008-01-11 11:10:00,14.25,14.25,14.16,14.17,290800.0,12.7405,12.7405,12.6601,12.669,290800.0
2008-01-11 11:15:00,14.17,14.18,14.06,14.1,314200.0,12.669,12.6779,12.5707,12.6064,314200.0
2008-01-11 11:20:00,14.1,14.1,14.02,14.06,188000.0,12.6064,12.6064,12.5349,12.5707,188000.0
2008-01-11 11:25:00,14.06,14.07,13.97,14.0,325800.0,12.5707,12.5796,12.4902,12.517,325800.0
2008-01-11 11:30:00,14.0,14.08,13.99,14.08,311400.0,12.517,12.5885,12.5081,12.5885,311400.0
2008-01-11 11:35:00,14.08,14.18,14.07,14.09,129600.0,12.5885,12.6779,12.5796,12.5975,129600.0
2008-01-11 11:40:00,14.09,14.11,14.01,14.02,163400.0,12.5975,12.6154,12.526,12.5349,163400.0
2008-01-11 11:45:00,14.01,14.03,13.97,14.0,486000.0,12.526,12.5438,12.4902,12.517,486000.0
2008-01-11 11:50:00,14.0,14.0,13.98,13.99,780600.0,12.517,12.517,12.4991,12.5081,780600.0
2008-01-11 11:55:00,13.99,14.0,13.96,13.99,464800.0,12.5081,12.517,12.4812,12.5081,464800.0
2008-01-11 12:00:00,13.99,13.99,13.95,13.97,332600.0,12.5081,12.5081,12.4723,12.4902,332600.0
2008-01-11 12:05:00,13.98,14.08,13.97,14.07,296000.0,12.4991,12.5885,12.4902,12.5796,296000.0
2008-01-11 12:10:00,14.07,14.08,14.01,14.02,185400.0,12.5796,12.5885,12.526,12.5349,185400.0
2008-01-11 12:15:00,14.01,14.08,13.99,14.01,103800.0,12.526,12.5885,12.5081,12.526,103800.0
2008-01-11 12:20:00,14.01,14.02,13.97,13.97,97400.0,12.526,12.5349,12.4902,12.4902,97400.0
2008-01-11 12:25:00,13.97,14.01,13.95,13.99,113200.0,12.4902,12.526,12.4723,12.5081,113200.0
2008-01-11 12:30:00,14.0,14.0,13.93,13.95,128000.0,12.517,12.517,12.4544,12.4723,128000.0
2008-01-11 12:35:00,13.95,13.98,13.94,13.98,146000.0,12.4723,12.4991,12.4634,12.4991,146000.0
2008-01-11 12:40:00,13.99,14.03,13.97,13.99,107800.0,12.5081,12.5438,12.4902,12.5081,107800.0
2008-01-11 12:45:00,13.98,14.06,13.97,14.06,121400.0,12.4991,12.5707,12.4902,12.5707,121400.0
2008-01-11 12:50:00,14.05,14.1,14.03,14.05,162200.0,12.5617,12.6064,12.5438,12.5617,162200.0
2008-01-11 12:55:00,14.05,14.06,14.04,14.06,111800.0,12.5617,12.5707,12.5528,12.5707,111800.0
2008-01-11 13:00:00,14.06,14.06,13.95,13.98,115600.0,12.5707,12.5707,12.4723,12.4991,115600.0
2008-01-11 13:05:00,13.99,14.0,13.95,13.96,104600.0,12.5081,12.517,12.4723,12.4812,104600.0
2008-01-11 13:10:00,13.96,13.97,13.9,13.9,89600.0,12.4812,12.4902,12.4276,12.4276,89600.0
2008-01-11 13:15:00,13.9,13.9,13.76,13.79,388800.0,12.4276,12.4276,12.3024,12.3293,388800.0
2008-01-11 13:20:00,13.79,13.79,13.72,13.74,208200.0,12.3293,12.3293,12.2667,12.2846,208200.0
2008-01-11 13:25:00,13.74,13.78,13.71,13.77,174200.0,12.2846,12.3203,12.2577,12.3114,174200.0
2008-01-11 13:30:00,13.77,13.83,13.76,13.8,153200.0,12.3114,12.365,12.3024,12.3382,153200.0
2008-01-11 13:35:00,13.8,13.84,13.75,13.78,112600.0,12.3382,12.374,12.2935,12.3203,112600.0
2008-01-11 13:40:00,13.78,13.81,13.77,13.8,125800.0,12.3203,12.3471,12.3114,12.3382,125800.0
2008-01-11 13:45:00,13.79,13.79,13.71,13.71,164000.0,12.3293,12.3293,12.2577,12.2577,164000.0
2008-01-11 13:50:00,13.71,13.77,13.7,13.77,160200.0,12.2577,12.3114,12.2488,12.3114,160200.0
2008-01-11 13:55:00,13.76,13.77,13.63,13.65,189400.0,12.3024,12.3114,12.1862,12.2041,189400.0
2008-01-11 14:00:00,13.65,13.74,13.65,13.74,156400.0,12.2041,12.2846,12.2041,12.2846,156400.0
2008-01-11 14:05:00,13.72,13.77,13.71,13.74,193200.0,12.2667,12.3114,12.2577,12.2846,193200.0
2008-01-11 14:10:00,13.74,13.79,13.74,13.77,136600.0,12.2846,12.3293,12.2846,12.3114,136600.0
2008-01-11 14:15:00,13.76,13.84,13.74,13.74,212000.0,12.3024,12.374,12.2846,12.2846,212000.0
2008-01-11 14:20:00,13.74,13.76,13.71,13.73,150200.0,12.2846,12.3024,12.2577,12.2756,150200.0
2008-01-11 14:25:00,13.73,13.74,13.7,13.72,130200.0,12.2756,12.2846,12.2488,12.2667,130200.0
2008-01-11 14:30:00,13.71,13.72,13.66,13.69,340400.0,12.2577,12.2667,12.213,12.2399,340400.0
2008-01-11 14:35:00,13.69,13.7,13.65,13.68,308800.0,12.2399,12.2488,12.2041,12.2309,308800.0
2008-01-11 14:40:00,13.68,13.7,13.65,13.68,147200.0,12.2309,12.2488,12.2041,12.2309,147200.0
2008-01-11 14:45:00,13.68,13.68,13.58,13.58,188600.0,12.2309,12.2309,12.1415,12.1415,188600.0
2008-01-11 14:50:00,13.58,13.62,13.54,13.58,285000.0,12.1415,12.1773,12.1057,12.1415,285000.0
2008-01-11 14:55:00,13.61,13.65,13.56,13.65,170400.0,12.1683,12.2041,12.1236,12.2041,170400.0
2008-01-11 15:00:00,13.65,13.65,13.58,13.63,275400.0,12.2041,12.2041,12.1415,12.1862,275400.0
2008-01-11 15:05:00,13.63,13.71,13.62,13.66,475400.0,12.1862,12.2577,12.1773,12.213,475400.0
2008-01-11 15:10:00,13.66,13.66,13.57,13.61,312400.0,12.213,12.213,12.1326,12.1683,312400.0
2008-01-11 15:15:00,13.61,13.65,13.61,13.64,282400.0,12.1683,12.2041,12.1683,12.1951,282400.0
2008-01-11 15:20:00,13.64,13.65,13.61,13.63,337000.0,12.1951,12.2041,12.1683,12.1862,337000.0
2008-01-11 15:25:00,13.62,13.65,13.62,13.63,295800.0,12.1773,12.2041,12.1773,12.1862,295800.0
2008-01-11 15:30:00,13.63,13.65,13.61,13.63,451000.0,12.1862,12.2041,12.1683,12.1862,451000.0
2008-01-11 15:35:00,13.64,13.68,13.63,13.68,415600.0,12.1951,12.2309,12.1862,12.2309,415600.0
2008-01-11 15:40:00,13.67,13.68,13.62,13.63,404200.0,12.222,12.2309,12.1773,12.1862,404200.0
2008-01-11 15:45:00,13.63,13.65,13.62,13.64,576600.0,12.1862,12.2041,12.1773,12.1951,576600.0
2008-01-11 15:50:00,13.64,13.66,13.59,13.6,761400.0,12.1951,12.213,12.1504,12.1594,761400.0
2008-01-11 15:55:00,13.6,13.63,13.55,13.55,1155200.0,12.1594,12.1862,12.1147,12.1147,1155200.0
2008-01-14 09:30:00,13.87,14.13,13.82,14.03,492200.0,12.4008,12.6332,12.3561,12.5438,492200.0
2008-01-14 09:35:00,14.04,14.04,13.88,13.96,267600.0,12.5528,12.5528,12.4097,12.4812,267600.0
2008-01-14 09:40:00,13.96,13.97,13.88,13.93,223200.0,12.4812,12.4902,12.4097,12.4544,223200.0
2008-01-14 09:45:00,13.92,13.95,13.88,13.94,209200.0,12.4455,12.4723,12.4097,12.4634,209200.0
2008-01-14 09:50:00,13.95,13.99,13.88,13.94,215600.0,12.4723,12.5081,12.4097,12.4634,215600.0
2008-01-14 09:55:00,13.94,14.05,13.94,14.03,142400.0,12.4634,12.5617,12.4634,12.5438,142400.0
2008-01-14 10:00:00,14.04,14.06,13.98,14.03,203200.0,12.5528,12.5707,12.4991,12.5438,203200.0
2008-01-14 10:05:00,14.03,14.13,14.02,14.13,126400.0,12.5438,12.6332,12.5349,12.6332,126400.0
2008-01-14 10:10:00,14.13,14.19,14.13,14.19,123400.0,12.6332,12.6869,12.6332,12.6869,123400.0
2008-01-14 10:15:00,14.19,14.19,14.15,14.15,159200.0,12.6869,12.6869,12.6511,12.6511,159200.0
2008-01-14 10:20:00,14.15,14.15,14.08,14.1,118000.0,12.6511,12.6511,12.5885,12.6064,118000.0
2008-01-14 10:25:00,14.1,14.11,14.0,14.0,191000.0,12.6064,12.6154,12.517,12.517,191000.0
2008-01-14 10:30:00,14.01,14.11,14.01,14.1,103400.0,12.526,12.6154,12.526,12.6064,103400.0
2008-01-14 10:35:00,14.1,14.19,14.1,14.18,286600.0,12.6064,12.6869,12.6064,12.6779,286600.0
2008-01-14 10:40:00,14.18,14.18,14.11,14.12,66200.0,12.6779,12.6779,12.6154,12.6243,66200.0
2008-01-14 10:45:00,14.12,14.13,14.1,14.13,112000.0,12.6243,12.6332,12.6064,12.6332,112000.0
2008-01-14 10:50:00,14.13,14.2,14.13,14.17,101000.0,12.6332,12.6958,12.6332,12.669,101000.0
2008-01-14 10:55:00,14.17,14.19,14.15,14.15,125800.0,12.669,12.6869,12.6511,12.6511,125800.0
2008-01-14 11:00:00,14.15,14.2,14.13,14.19,100200.0,12.6511,12.6958,12.6332,12.6869,100200.0
2008-01-14 11:05:00,14.19,14.27,14.19,14.24,178400.0,12.6869,12.7584,12.6869,12.7316,178400.0
2008-01-14 11:10:00,14.24,14.24,14.16,14.17,122200.0,12.7316,12.7316,12.6601,12.669,122200.0
2008-01-14 11:15:00,14.17,14.21,14.17,14.21,82800.0,12.669,12.7048,12.669,12.7048,82800.0
2008-01-14 11:20:00,14.21,14.28,14.2,14.2,127200.0,12.7048,12.7674,12.6958,12.6958,127200.0
2008-01-14 11:25:00,14.2,14.21,14.19,14.21,98400.0,12.6958,12.7048,12.6869,12.7048,98400.0
2008-01-14 11:30:00,14.22,14.26,14.2,14.22,52400.0,12.7137,12.7495,12.6958,12.7137,52400.0
2008-01-14 11:35:00,14.22,14.22,14.2,14.2,54800.0,12.7137,12.7137,12.6958,12.6958,54800.0
2008-01-14 11:40:00,14.2,14.2,14.13,14.15,101200.0,12.6958,12.6958,12.6332,12.6511,101200.0
2008-01-14 11:45:00,14.15,14.15,14.06,14.11,117800.0,12.6511,12.6511,12.5707,12.6154,117800.0
2008-01-14 11:50:00,14.11,14.15,14.1,14.13,43200.0,12.6154,12.6511,12.6064,12.6332,43200.0
2008-01-14 11:55:00,14.13,14.16,14.13,14.15,43600.0,12.6332,12.6601,12.6332,12.6511,43600.0
2008-01-14 12:00:00,14.15,14.17,14.12,14.13,74000.0,12.6511,12.669,12.6243,12.6332,74000.0
2008-01-14 12:05:00,14.13,14.13,14.09,14.11,47400.0,12.6332,12.6332,12.5975,12.6154,47400.0
2008-01-14 12:10:00,14.11,14.12,14.09,14.09,49000.0,12.6154,12.6243,12.5975,12.5975,49000.0
2008-01-14 12:15:00,14.09,14.15,14.09,14.13,61000.0,12.5975,12.6511,12.5975,12.6332,61000.0
2008-01-14 12:20:00,14.14,14.17,14.14,14.17,73200.0,12.6422,12.669,12.6422,12.669,73200.0
2008-01-14 12:25:00,14.16,14.2,14.14,14.14,51600.0,12.6601,12.6958,12.6422,12.6422,51600.0
2008-01-14 12:30:00,14.14,14.2,14.13,14.17,93400.0,12.6422,12.6958,12.6332,12.669,93400.0
2008-01-14 12:35:00,14.18,14.18,14.13,14.13,66400.0,12.6779,12.6779,12.6332,12.6332,66400.0
2008-01-14 12:40:00,14.13,14.15,14.13,14.14,53200.0,12.6332,12.6511,12.6332,12.6422,53200.0
2008-01-14 12:45:00,14.15,14.15,14.14,14.15,96200.0,12.6511,12.6511,12.6422,12.6511,96200.0
2008-01-14 12:50:00,14.15,14.15,14.13,14.15,78400.0,12.6511,12.6511,12.6332,12.6511,78400.0
2008-01-14 12:55:00,14.15,14.15,14.1,14.11,103200.0,12.6511,12.6511,12.6064,12.6154,103200.0
2008-01-14 13:00:00,14.11,14.12,14.1,14.12,79000.0,12.6154,12.6243,12.6064,12.6243,79000.0
2008-01-14 13:05:00,14.12,14.12,14.1,14.11,66800.0,12.6243,12.6243,12.6064,12.6154,66800.0
2008-01-14 13:10:00,14.11,14.11,14.05,14.06,114200.0,12.6154,12.6154,12.5617,12.5707,114200.0
2008-01-14 13:15:00,14.07,14.14,14.07,14.14,48800.0,12.5796,12.6422,12.5796,12.6422,48800.0
2008-01-14 13:20:00,14.13,14.19,14.13,14.17,82600.0,12.6332,12.6869,12.6332,12.669,82600.0
2008-01-14 13:25:00,14.17,14.17,14.15,14.15,82400.0,12.669,12.669,12.6511,12.6511,82400.0
2008-01-14 13:30:00,14.15,14.16,14.14,14.16,74000.0,12.6511,12.6601,12.6422,12.6601,74000.0
2008-01-14 13:35:00,14.15,14.17,14.15,14.16,95400.0,12.6511,12.669,12.6511,12.6601,95400.0
2008-01-14 13:40:00,14.16,14.22,14.15,14.2,146200.0,12.6601,12.7137,12.6511,12.6958,146200.0
2008-01-14 13:45:00,14.19,14.25,14.19,14.22,109000.0,12.6869,12.7405,12.6869,12.7137,109000.0
2008-01-14 13:50:00,14.22,14.24,14.21,14.24,90800.0,12.7137,12.7316,12.7048,12.7316,90800.0
2008-01-14 13:55:00,14.24,14.24,14.22,14.22,60000.0,12.7316,12.7316,12.7137,12.7137,60000.0
2008-01-14 14:00:00,14.24,14.24,14.18,14.21,190800.0,12.7316,12.7316,12.6779,12.7048,190800.0
2008-01-14 14:05:00,14.21,14.21,14.19,14.2,91400.0,12.7048,12.7048,12.6869,12.6958,91400.0
2008-01-14 14:10:00,14.19,14.19,14.15,14.15,98400.0,12.6869,12.6869,12.6511,12.6511,98400.0
2008-01-14 14:15:00,14.15,14.15,14.13,14.15,63800.0,12.6511,12.6511,12.6332,12.6511,63800.0
2008-01-14 14:20:00,14.15,14.19,14.15,14.19,68600.0,12.6511,12.6869,12.6511,12.6869,68600.0
2008-01-14 14:25:00,14.18,14.19,14.17,14.18,85200.0,12.6779,12.6869,12.669,12.6779,85200.0
2008-01-14 14:30:00,14.18,14.2,14.18,14.2,94600.0,12.6779,12.6958,12.6779,12.6958,94600.0
2008-01-14 14:35:00,14.2,14.26,14.18,14.24,129800.0,12.6958,12.7495,12.6779,12.7316,129800.0
2008-01-14 14:40:00,14.24,14.25,14.17,14.22,95000.0,12.7316,12.7405,12.669,12.7137,95000.0
2008-01-14 14:45:00,14.22,14.23,14.2,14.2,69400.0,12.7137,12.7226,12.6958,12.6958,69400.0
2008-01-14 14:50:00,14.2,14.22,14.17,14.18,69800.0,12.6958,12.7137,12.669,12.6779,69800.0
2008-01-14 14:55:00,14.18,14.19,14.17,14.18,116800.0,12.6779,12.6869,12.669,12.6779,116800.0
2008-01-14 15:00:00,14.18,14.19,14.17,14.18,107800.0,12.6779,12.6869,12.669,12.6779,107800.0
2008-01-14 15:05:00,14.18,14.19,14.15,14.17,115600.0,12.6779,12.6869,12.6511,12.669,115600.0
2008-01-14 15:10:00,14.17,14.2,14.13,14.15,178400.0,12.669,12.6958,12.6332,12.6511,178400.0
2008-01-14 15:15:00,14.15,14.15,14.1,14.12,205000.0,12.6511,12.6511,12.6064,12.6243,205000.0
2008-01-14 15:20:00,14.12,14.13,14.09,14.1,160600.0,12.6243,12.6332,12.5975,12.6064,160600.0
2008-01-14 15:25:00,14.1,14.16,14.1,14.15,194800.0,12.6064,12.6601,12.6064,12.6511,194800.0
2008-01-14 15:30:00,14.15,14.17,14.13,14.14,247600.0,12.6511,12.669,12.6332,12.6422,247600.0
2008-01-14 15:35:00,14.14,14.15,14.09,14.11,255200.0,12.6422,12.6511,12.5975,12.6154,255200.0
2008-01-14 15:40:00,14.11,14.18,14.09,14.15,152400.0,12.6154,12.6779,12.5975,12.6511,152400.0
2008-01-14 15:45:00,14.15,14.17,14.13,14.15,92600.0,12.6511,12.669,12.6332,12.6511,92600.0
2008-01-14 15:50:00,14.15,14.17,14.13,14.15,716800.0,12.6511,12.669,12.6332,12.6511,716800.0
2008-01-14 15:55:00,14.15,14.18,14.15,14.18,399600.0,12.6511,12.6779,12.6511,12.6779,399600.0
2008-01-15 09:30:00,14.16,14.17,13.75,13.81,241600.0,12.6601,12.669,12.2935,12.3471,241600.0
2008-01-15 09:35:00,13.81,13.95,13.81,13.95,104000.0,12.3471,12.4723,12.3471,12.4723,104000.0
2008-01-15 09:40:00,13.95,14.11,13.94,13.97,278600.0,12.4723,12.6154,12.4634,12.4902,278600.0
2008-01-15 09:45:00,13.97,14.15,13.97,14.06,311400.0,12.4902,12.6511,12.4902,12.5707,311400.0
2008-01-15 09:50:00,14.06,14.13,14.05,14.09,227400.0,12.5707,12.6332,12.5617,12.5975,227400.0
2008-01-15 09:55:00,14.1,14.1,13.99,14.0,60400.0,12.6064,12.6064,12.5081,12.517,60400.0
2008-01-15 10:00:00,14.0,14.02,13.91,13.99,221200.0,12.517,12.5349,12.4365,12.5081,221200.0
2008-01-15 10:05:00,13.98,14.02,13.97,13.97,111400.0,12.4991,12.5349,12.4902,12.4902,111400.0
2008-01-15 10:10:00,13.97,13.98,13.93,13.93,48800.0,12.4902,12.4991,12.4544,12.4544,48800.0
2008-01-15 10:15:00,13.93,13.95,13.89,13.9,175400.0,12.4544,12.4723,12.4187,12.4276,175400.0
2008-01-15 10:20:00,13.9,13.95,13.85,13.88,165600.0,12.4276,12.4723,12.3829,12.4097,165600.0
2008-01-15 10:25:00,13.88,13.95,13.85,13.9,118000.0,12.4097,12.4723,12.3829,12.4276,118000.0
2008-01-15 10:30:00,13.9,13.9,13.81,13.84,101200.0,12.4276,12.4276,12.3471,12.374,101200.0
2008-01-15 10:35:00,13.84,13.85,13.76,13.76,110000.0,12.374,12.3829,12.3024,12.3024,110000.0
2008-01-15 10:40:00,13.77,13.77,13.62,13.63,310800.0,12.3114,12.3114,12.1773,12.1862,310800.0
2008-01-15 10:45:00,13.63,13.68,13.6,13.62,130600.0,12.1862,12.2309,12.1594,12.1773,130600.0
2008-01-15 10:50:00,13.61,13.61,13.53,13.55,204600.0,12.1683,12.1683,12.0968,12.1147,204600.0
2008-01-15 10:55:00,13.55,13.56,13.47,13.51,242200.0,12.1147,12.1236,12.0432,12.0789,242200.0
2008-01-15 11:00:00,13.51,13.62,13.51,13.62,186200.0,12.0789,12.1773,12.0789,12.1773,186200.0
2008-01-15 11:05:00,13.62,13.63,13.61,13.61,95200.0,12.1773,12.1862,12.1683,12.1683,95200.0
2008-01-15 11:10:00,13.62,13.67,13.62,13.63,118400.0,12.1773,12.222,12.1773,12.1862,118400.0
2008-01-15 11:15:00,13.63,13.63,13.51,13.53,232000.0,12.1862,12.1862,12.0789,12.0968,232000.0
2008-01-15 11:20:00,13.52,13.54,13.49,13.53,127000.0,12.0879,12.1057,12.061,12.0968,127000.0
2008-01-15 11:25:00,13.53,13.53,13.46,13.48,50200.0,12.0968,12.0968,12.0342,12.0521,50200.0
2008-01-15 11:30:00,13.48,13.52,13.43,13.52,102200.0,12.0521,12.0879,12.0074,12.0879,102200.0
2008-01-15 11:35:00,13.52,13.55,13.49,13.53,102200.0,12.0879,12.1147,12.061,12.0968,102200.0
2008-01-15 11:40:00,13.53,13.56,13.47,13.49,121200.0,12.0968,12.1236,12.0432,12.061,121200.0
2008-01-15 11:45:00,13.49,13.51,13.44,13.46,82200.0,12.061,12.0789,12.0163,12.0342,82200.0
2008-01-15 11:50:00,13.46,13.49,13.41,13.44,101600.0,12.0342,12.061,11.9895,12.0163,101600.0
2008-01-15 11:55:00,13.44,13.49,13.44,13.49,85600.0,12.0163,12.061,12.0163,12.061,85600.0
2008-01-15 12:00:00,13.49,13.5,13.41,13.42,114600.0,12.061,12.07,11.9895,11.9985,114600.0
2008-01-15 12:05:00,13.43,13.47,13.4,13.45,159200.0,12.0074,12.0432,11.9806,12.0253,159200.0
2008-01-15 12:10:00,13.45,13.45,13.33,13.37,252000.0,12.0253,12.0253,11.918,11.9537,252000.0
2008-01-15 12:15:00,13.36,13.38,13.31,13.33,133000.0,11.9448,11.9627,11.9001,11.918,133000.0
2008-01-15 12:20:00,13.33,13.34,13.27,13.29,425400.0,11.918,11.9269,11.8643,11.8822,425400.0
2008-01-15 12:25:00,13.29,13.3,13.21,13.3,195800.0,11.8822,11.8912,11.8107,11.8912,195800.0
2008-01-15 12:30:00,13.3,13.3,13.24,13.27,147200.0,11.8912,11.8912,11.8375,11.8643,147200.0
2008-01-15 12:35:00,13.26,13.28,13.2,13.24,277800.0,11.8554,11.8733,11.8018,11.8375,277800.0
2008-01-15 12:40:00,13.24,13.27,13.2,13.2,145800.0,11.8375,11.8643,11.8018,11.8018,145800.0
2008-01-15 12:45:00,13.21,13.24,13.2,13.24,128400.0,11.8107,11.8375,11.8018,11.8375,128400.0
2008-01-15 12:50:00,13.24,13.3,13.24,13.29,115400.0,11.8375,11.8912,11.8375,11.8822,115400.0
2008-01-15 12:55:00,13.29,13.33,13.27,13.33,121000.0,11.8822,11.918,11.8643,11.918,121000.0
2008-01-15 13:00:00,13.33,13.33,13.28,13.31,194400.0,11.918,11.918,11.8733,11.9001,194400.0
2008-01-15 13:05:00,13.31,13.34,13.3,13.34,84000.0,11.9001,11.9269,11.8912,11.9269,84000.0
2008-01-15 13:10:00,13.34,13.39,13.33,13.38,102600.0,11.9269,11.9716,11.918,11.9627,102600.0
2008-01-15 13:15:00,13.38,13.4,13.33,13.38,124200.0,11.9627,11.9806,11.918,11.9627,124200.0
2008-01-15 13:20:00,13.38,13.38,13.37,13.38,89800.0,11.9627,11.9627,11.9537,11.9627,89800.0
2008-01-15 13:25:00,13.38,13.38,13.37,13.37,66400.0,11.9627,11.9627,11.9537,11.9537,66400.0
2008-01-15 13:30:00,13.38,13.4,13.37,13.39,90400.0,11.9627,11.9806,11.9537,11.9716,90400.0
2008-01-15 13:35:00,13.38,13.4,13.38,13.4,73400.0,11.9627,11.9806,11.9627,11.9806,73400.0
2008-01-15 13:40:00,13.4,13.4,13.38,13.39,108400.0,11.9806,11.9806,11.9627,11.9716,108400.0
2008-01-15 13:45:00,13.39,13.4,13.38,13.39,182000.0,11.9716,11.9806,11.9627,11.9716,182000.0
2008-01-15 13:50:00,13.39,13.44,13.37,13.4,227200.0,11.9716,12.0163,11.9537,11.9806,227200.0
2008-01-15 13:55:00,13.4,13.5,13.39,13.42,269800.0,11.9806,12.07,11.9716,11.9985,269800.0
2008-01-15 14:00:00,13.42,13.42,13.34,13.34,157400.0,11.9985,11.9985,11.9269,11.9269,157400.0
2008-01-15 14:05:00,13.34,13.39,13.34,13.36,83400.0,11.9269,11.9716,11.9269,11.9448,83400.0
2008-01-15 14:10:00,13.36,13.4,13.35,13.4,79600.0,11.9448,11.9806,11.9359,11.9806,79600.0
2008-01-15 14:15:00,13.4,13.43,13.38,13.4,100800.0,11.9806,12.0074,11.9627,11.9806,100800.0
2008-01-15 14:20:00,13.4,13.42,13.37,13.4,141600.0,11.9806,11.9985,11.9537,11.9806,141600.0
2008-01-15 14:25:00,13.39,13.4,13.34,13.36,83600.0,11.9716,11.9806,11.9269,11.9448,83600.0
2008-01-15 14:30:00,13.36,13.36,13.31,13.31,132600.0,11.9448,11.9448,11.9001,11.9001,132600.0
2008-01-15 14:35:00,13.31,13.35,13.28,13.35,189800.0,11.9001,11.9359,11.8733,11.9359,189800.0
2008-01-15 14:40:00,13.35,13.38,13.33,13.34,143000.0,11.9359,11.9627,11.918,11.9269,143000.0
2008-01-15 14:45:00,13.34,13.34,13.28,13.3,97800.0,11.9269,11.9269,11.8733,11.8912,97800.0
2008-01-15 14:50:00,13.3,13.33,13.28,13.33,105400.0,11.8912,11.918,11.8733,11.918,105400.0
2008-01-15 14:55:00,13.33,13.35,13.3,13.31,121000.0,11.918,11.9359,11.8912,11.9001,121000.0
2008-01-15 15:00:00,13.31,13.31,13.27,13.29,128800.0,11.9001,11.9001,11.8643,11.8822,128800.0
2008-01-15 15:05:00,13.28,13.3,13.27,13.29,135400.0,11.8733,11.8912,11.8643,11.8822,135400.0
2008-01-15 15:10:00,13.29,13.3,13.28,13.28,82400.0,11.8822,11.8912,11.8733,11.8733,82400.0
2008-01-15 15:15:00,13.28,13.3,13.24,13.27,90600.0,11.8733,11.8912,11.8375,11.8643,90600.0
2008-01-15 15:20:00,13.26,13.3,13.24,13.24,144600.0,11.8554,11.8912,11.8375,11.8375,144600.0
2008-01-15 15:25:00,13.25,13.3,13.24,13.28,257600.0,11.8465,11.8912,11.8375,11.8733,257600.0
2008-01-15 15:30:00,13.29,13.31,13.27,13.31,269400.0,11.8822,11.9001,11.8643,11.9001,269400.0
2008-01-15 15:35:00,13.31,13.43,13.31,13.4,290200.0,11.9001,12.0074,11.9001,11.9806,290200.0
2008-01-15 15:40:00,13.39,13.42,13.38,13.39,185800.0,11.9716,11.9985,11.9627,11.9716,185800.0
2008-01-15 15:45:00,13.39,13.4,13.36,13.4,127400.0,11.9716,11.9806,11.9448,11.9806,127400.0
2008-01-15 15:50:00,13.4,13.42,13.38,13.38,252200.0,11.9806,11.9985,11.9627,11.9627,252200.0
2008-01-15 15:55:00,13.38,13.38,13.32,13.32,477400.0,11.9627,11.9627,11.909,11.909,477400.0
2008-01-16 09:30:00,13.25,13.38,13.05,13.11,369200.0,11.8465,11.9627,11.6676,11.7213,369200.0
2008-01-16 09:35:00,13.12,13.18,13.06,13.13,252200.0,11.7302,11.7839,11.6766,11.7392,252200.0
2008-01-16 09:40:00,13.13,13.2,13.11,13.17,399200.0,11.7392,11.8018,11.7213,11.7749,399200.0
2008-01-16 09:45:00,13.18,13.23,13.18,13.22,211600.0,11.7839,11.8286,11.7839,11.8196,211600.0
2008-01-16 09:50:00,13.22,13.25,13.22,13.23,185400.0,11.8196,11.8465,11.8196,11.8286,185400.0
2008-01-16 09:55:00,13.23,13.25,13.15,13.19,128600.0,11.8286,11.8465,11.7571,11.7928,128600.0
2008-01-16 10:00:00,13.19,13.22,13.12,13.13,140800.0,11.7928,11.8196,11.7302,11.7392,140800.0
2008-01-16 10:05:00,13.13,13.14,13.08,13.13,198000.0,11.7392,11.7481,11.6945,11.7392,198000.0
2008-01-16 10:10:00,13.13,13.15,13.09,13.09,102000.0,11.7392,11.7571,11.7034,11.7034,102000.0
2008-01-16 10:15:00,13.09,13.13,13.08,13.09,159800.0,11.7034,11.7392,11.6945,11.7034,159800.0
2008-01-16 10:20:00,13.1,13.13,13.07,13.12,170400.0,11.7123,11.7392,11.6855,11.7302,170400.0
2008-01-16 10:25:00,13.11,13.13,13.06,13.06,96000.0,11.7213,11.7392,11.6766,11.6766,96000.0
2008-01-16 10:30:00,13.06,13.1,13.02,13.09,163600.0,11.6766,11.7123,11.6408,11.7034,163600.0
2008-01-16 10:35:00,13.08,13.1,13.04,13.07,100600.0,11.6945,11.7123,11.6587,11.6855,100600.0
2008-01-16 10:40:00,13.08,13.09,12.98,12.99,166200.0,11.6945,11.7034,11.6051,11.614,166200.0
2008-01-16 10:45:00,12.99,13.0,12.94,12.99,141600.0,11.614,11.6229,11.5693,11.614,141600.0
2008-01-16 10:50:00,12.99,12.99,12.96,12.97,150600.0,11.614,11.614,11.5872,11.5961,150600.0
2008-01-16 10:55:00,12.97,13.03,12.96,12.99,184400.0,11.5961,11.6498,11.5872,11.614,184400.0
2008-01-16 11:00:00,12.99,13.01,12.91,12.92,170800.0,11.614,11.6319,11.5425,11.5514,170800.0
2008-01-16 11:05:00,12.92,13.0,12.92,12.99,252600.0,11.5514,11.6229,11.5514,11.614,252600.0
2008-01-16 11:10:00,12.99,13.0,12.97,12.99,160200.0,11.614,11.6229,11.5961,11.614,160200.0
2008-01-16 11:15:00,12.99,12.99,12.94,12.97,123000.0,11.614,11.614,11.5693,11.5961,123000.0
2008-01-16 11:20:00,12.97,13.01,12.97,12.99,344000.0,11.5961,11.6319,11.5961,11.614,344000.0
2008-01-16 11:25:00,12.99,13.06,12.97,13.03,130000.0,11.614,11.6766,11.5961,11.6498,130000.0
2008-01-16 11:30:00,13.03,13.03,12.99,13.02,124600.0,11.6498,11.6498,11.614,11.6408,124600.0
2008-01-16 11:35:00,13.02,13.08,12.99,13.05,77200.0,11.6408,11.6945,11.614,11.6676,77200.0
2008-01-16 11:40:00,13.05,13.07,13.0,13.06,74600.0,11.6676,11.6855,11.6229,11.6766,74600.0
2008-01-16 11:45:00,13.06,13.08,13.06,13.08,59400.0,11.6766,11.6945,11.6766,11.6945,59400.0
2008-01-16 11:50:00,13.08,13.11,13.07,13.1,172200.0,11.6945,11.7213,11.6855,11.7123,172200.0
2008-01-16 11:55:00,13.11,13.15,13.09,13.13,214600.0,11.7213,11.7571,11.7034,11.7392,214600.0
2008-01-16 12:00:00,13.14,13.18,13.13,13.17,337600.0,11.7481,11.7839,11.7392,11.7749,337600.0
2008-01-16 12:05:00,13.18,13.18,13.15,13.18,262200.0,11.7839,11.7839,11.7571,11.7839,262200.0
2008-01-16 12:10:00,13.18,13.18,13.16,13.17,231600.0,11.7839,11.7839,11.766,11.7749,231600.0
2008-01-16 12:15:00,13.18,13.18,13.15,13.17,244400.0,11.7839,11.7839,11.7571,11.7749,244400.0
2008-01-16 12:20:00,13.15,13.2,13.15,13.19,129200.0,11.7571,11.8018,11.7571,11.7928,129200.0
2008-01-16 12:25:00,13.18,13.21,13.18,13.21,169800.0,11.7839,11.8107,11.7839,11.8107,169800.0
2008-01-16 12:30:00,13.21,13.26,13.2,13.26,220200.0,11.8107,11.8554,11.8018,11.8554,220200.0
2008-01-16 12:35:00,13.26,13.27,13.22,13.27,107000.0,11.8554,11.8643,11.8196,11.8643,107000.0
2008-01-16 12:40:00,13.27,13.33,13.26,13.32,348000.0,11.8643,11.918,11.8554,11.909,348000.0
2008-01-16 12:45:00,13.32,13.33,13.29,13.31,65800.0,11.909,11.918,11.8822,11.9001,65800.0
2008-01-16 12:50:00,13.31,13.33,13.28,13.29,98200.0,11.9001,11.918,11.8733,11.8822,98200.0
2008-01-16 12:55:00,13.29,13.31,13.29,13.31,36200.0,11.8822,11.9001,11.8822,11.9001,36200.0
2008-01-16 13:00:00,13.31,13.35,13.3,13.31,82400.0,11.9001,11.9359,11.8912,11.9001,82400.0
2008-01-16 13:05:00,13.31,13.31,13.24,13.27,195600.0,11.9001,11.9001,11.8375,11.8643,195600.0
2008-01-16 13:10:00,13.26,13.3,13.25,13.26,230000.0,11.8554,11.8912,11.8465,11.8554,230000.0
2008-01-16 13:15:00,13.25,13.27,13.19,13.21,98600.0,11.8465,11.8643,11.7928,11.8107,98600.0
2008-01-16 13:20:00,13.21,13.27,13.21,13.26,37800.0,11.8107,11.8643,11.8107,11.8554,37800.0
2008-01-16 13:25:00,13.26,13.27,13.22,13.22,44600.0,11.8554,11.8643,11.8196,11.8196,44600.0
2008-01-16 13:30:00,13.22,13.24,13.21,13.22,40400.0,11.8196,11.8375,11.8107,11.8196,40400.0
2008-01-16 13:35:00,13.22,13.32,13.22,13.31,87400.0,11.8196,11.909,11.8196,11.9001,87400.0
2008-01-16 13:40:00,13.31,13.31,13.24,13.25,68200.0,11.9001,11.9001,11.8375,11.8465,68200.0
2008-01-16 13:45:00,13.25,13.25,13.2,13.22,67000.0,11.8465,11.8465,11.8018,11.8196,67000.0
2008-01-16 13:50:00,13.22,13.26,13.2,13.25,73200.0,11.8196,11.8554,11.8018,11.8465,73200.0
2008-01-16 13:55:00,13.24,13.27,13.24,13.27,237800.0,11.8375,11.8643,11.8375,11.8643,237800.0
2008-01-16 14:00:00,13.27,13.3,13.22,13.28,259000.0,11.8643,11.8912,11.8196,11.8733,259000.0
2008-01-16 14:05:00,13.28,13.32,13.27,13.32,157200.0,11.8733,11.909,11.8643,11.909,157200.0
2008-01-16 14:10:00,13.33,13.36,13.29,13.3,220600.0,11.918,11.9448,11.8822,11.8912,220600.0
2008-01-16 14:15:00,13.3,13.31,13.27,13.3,379800.0,11.8912,11.9001,11.8643,11.8912,379800.0
2008-01-16 14:20:00,13.3,13.33,13.29,13.31,194000.0,11.8912,11.918,11.8822,11.9001,194000.0
2008-01-16 14:25:00,13.31,13.33,13.3,13.33,182600.0,11.9001,11.918,11.8912,11.918,182600.0
2008-01-16 14:30:00,13.33,13.39,13.31,13.38,182200.0,11.918,11.9716,11.9001,11.9627,182200.0
2008-01-16 14:35:00,13.38,13.44,13.37,13.43,447400.0,11.9627,12.0163,11.9537,12.0074,447400.0
2008-01-16 14:40:00,13.43,13.47,13.43,13.44,198400.0,12.0074,12.0432,12.0074,12.0163,198400.0
2008-01-16 14:45:00,13.44,13.44,13.38,13.4,125600.0,12.0163,12.0163,11.9627,11.9806,125600.0
2008-01-16 14:50:00,13.39,13.39,13.3,13.31,282000.0,11.9716,11.9716,11.8912,11.9001,282000.0
2008-01-16 14:55:00,13.31,13.31,13.23,13.26,110400.0,11.9001,11.9001,11.8286,11.8554,110400.0
2008-01-16 15:00:00,13.26,13.31,13.24,13.28,130000.0,11.8554,11.9001,11.8375,11.8733,130000.0
2008-01-16 15:05:00,13.29,13.29,13.25,13.26,150600.0,11.8822,11.8822,11.8465,11.8554,150600.0
2008-01-16 15:10:00,13.26,13.29,13.24,13.28,155200.0,11.8554,11.8822,11.8375,11.8733,155200.0
2008-01-16 15:15:00,13.28,13.31,13.27,13.3,169400.0,11.8733,11.9001,11.8643,11.8912,169400.0
2008-01-16 15:20:00,13.31,13.33,13.27,13.28,577400.0,11.9001,11.918,11.8643,11.8733,577400.0
2008-01-16 15:25:00,13.28,13.29,13.21,13.24,252000.0,11.8733,11.8822,11.8107,11.8375,252000.0
2008-01-16 15:30:00,13.25,13.26,13.22,13.24,227800.0,11.8465,11.8554,11.8196,11.8375,227800.0
2008-01-16 15:35:00,13.24,13.24,13.16,13.19,211800.0,11.8375,11.8375,11.766,11.7928,211800.0
2008-01-16 15:40:00,13.19,13.2,13.1,13.12,244400.0,11.7928,11.8018,11.7123,11.7302,244400.0
2008-01-16 15:45:00,13.12,13.15,13.08,13.1,209800.0,11.7302,11.7571,11.6945,11.7123,209800.0
2008-01-16 15:50:00,13.11,13.13,13.09,13.13,266200.0,11.7213,11.7392,11.7034,11.7392,266200.0
2008-01-16 15:55:00,13.12,13.13,13.1,13.1,254200.0,11.7302,11.7392,11.7123,11.7123,254200.0
2008-01-17 09:30:00,13.22,13.29,13.07,13.28,69200.0,11.8196,11.8822,11.6855,11.8733,69200.0
2008-01-17 09:35:00,13.28,13.29,13.22,13.24,85600.0,11.8733,11.8822,11.8196,11.8375,85600.0
2008-01-17 09:40:00,13.23,13.26,13.19,13.24,277400.0,11.8286,11.8554,11.7928,11.8375,277400.0
2008-01-17 09:45:00,13.22,13.25,13.21,13.25,273600.0,11.8196,11.8465,11.8107,11.8465,273600.0
2008-01-17 09:50:00,13.25,13.28,13.18,13.19,140400.0,11.8465,11.8733,11.7839,11.7928,140400.0
2008-01-17 09:55:00,13.2,13.28,13.19,13.26,268600.0,11.8018,11.8733,11.7928,11.8554,268600.0
2008-01-17 10:00:00,13.26,13.28,13.19,13.19,263600.0,11.8554,11.8733,11.7928,11.7928,263600.0
2008-01-17 10:05:00,13.2,13.23,13.15,13.2,177800.0,11.8018,11.8286,11.7571,11.8018,177800.0
2008-01-17 10:10:00,13.21,13.22,13.11,13.17,148400.0,11.8107,11.8196,11.7213,11.7749,148400.0
2008-01-17 10:15:00,13.17,13.17,13.09,13.11,129600.0,11.7749,11.7749,11.7034,11.7213,129600.0
2008-01-17 10:20:00,13.11,13.12,13.0,13.08,233600.0,11.7213,11.7302,11.6229,11.6945,233600.0
2008-01-17 10:25:00,13.08,13.11,12.99,13.0,200200.0,11.6945,11.7213,11.614,11.6229,200200.0
2008-01-17 10:30:00,13.0,13.01,12.92,12.96,88200.0,11.6229,11.6319,11.5514,11.5872,88200.0
2008-01-17 10:35:00,12.96,13.09,12.95,13.03,399000.0,11.5872,11.7034,11.5782,11.6498,399000.0
2008-01-17 10:40:00,13.03,13.17,12.99,13.17,93400.0,11.6498,11.7749,11.614,11.7749,93400.0
2008-01-17 10:45:00,13.17,13.25,13.15,13.25,503600.0,11.7749,11.8465,11.7571,11.8465,503600.0
2008-01-17 10:50:00,13.24,13.25,13.2,13.23,201200.0,11.8375,11.8465,11.8018,11.8286,201200.0
2008-01-17 10:55:00,13.21,13.3,13.2,13.27,533800.0,11.8107,11.8912,11.8018,11.8643,533800.0
2008-01-17 11:00:00,13.27,13.33,13.27,13.3,488200.0,11.8643,11.918,11.8643,11.8912,488200.0
2008-01-17 11:05:00,13.3,13.35,13.29,13.31,208200.0,11.8912,11.9359,11.8822,11.9001,208200.0
2008-01-17 11:10:00,13.31,13.4,13.31,13.4,362000.0,11.9001,11.9806,11.9001,11.9806,362000.0
2008-01-17 11:15:00,13.4,13.4,13.29,13.31,1559000.0,11.9806,11.9806,11.8822,11.9001,1559000.0
2008-01-17 11:20:00,13.31,13.33,13.29,13.31,517200.0,11.9001,11.918,11.8822,11.9001,517200.0
2008-01-17 11:25:00,13.3,13.35,13.29,13.35,143600.0,11.8912,11.9359,11.8822,11.9359,143600.0
2008-01-17 11:30:00,13.34,13.37,13.33,13.35,139000.0,11.9269,11.9537,11.918,11.9359,139000.0
2008-01-17 11:35:00,13.36,13.44,13.35,13.37,183800.0,11.9448,12.0163,11.9359,11.9537,183800.0
2008-01-17 11:40:00,13.37,13.42,13.37,13.42,338600.0,11.9537,11.9985,11.9537,11.9985,338600.0
2008-01-17 11:45:00,13.42,13.46,13.38,13.46,223400.0,11.9985,12.0342,11.9627,12.0342,223400.0
2008-01-17 11:50:00,13.46,13.47,13.35,13.35,272200.0,12.0342,12.0432,11.9359,11.9359,272200.0
2008-01-17 11:55:00,13.34,13.35,13.27,13.28,191600.0,11.9269,11.9359,11.8643,11.8733,191600.0
2008-01-17 12:00:00,13.29,13.31,13.28,13.28,96800.0,11.8822,11.9001,11.8733,11.8733,96800.0
2008-01-17 12:05:00,13.27,13.33,13.27,13.31,118800.0,11.8643,11.918,11.8643,11.9001,118800.0
2008-01-17 12:10:00,13.31,13.34,13.29,13.33,245400.0,11.9001,11.9269,11.8822,11.918,245400.0
2008-01-17 12:15:00,13.33,13.34,13.31,13.32,121200.0,11.918,11.9269,11.9001,11.909,121200.0
2008-01-17 12:20:00,13.32,13.33,13.3,13.31,70400.0,11.909,11.918,11.8912,11.9001,70400.0
2008-01-17 12:25:00,13.31,13.35,13.3,13.33,93000.0,11.9001,11.9359,11.8912,11.918,93000.0
2008-01-17 12:30:00,13.33,13.38,13.33,13.38,147600.0,11.918,11.9627,11.918,11.9627,147600.0
2008-01-17 12:35:00,13.37,13.43,13.37,13.4,283000.0,11.9537,12.0074,11.9537,11.9806,283000.0
2008-01-17 12:40:00,13.4,13.49,13.4,13.49,260800.0,11.9806,12.061,11.9806,12.061,260800.0
2008-01-17 12:45:00,13.49,13.57,13.49,13.56,275000.0,12.061,12.1326,12.061,12.1236,275000.0
2008-01-17 12:50:00,13.56,13.65,13.53,13.56,352200.0,12.1236,12.2041,12.0968,12.1236,352200.0
2008-01-17 12:55:00,13.56,13.7,13.55,13.62,528400.0,12.1236,12.2488,12.1147,12.1773,528400.0
2008-01-17 13:00:00,13.62,13.62,13.49,13.49,207200.0,12.1773,12.1773,12.061,12.061,207200.0
2008-01-17 13:05:00,13.49,13.53,13.49,13.51,246800.0,12.061,12.0968,12.061,12.0789,246800.0
2008-01-17 13:10:00,13.51,13.56,13.49,13.56,164600.0,12.0789,12.1236,12.061,12.1236,164600.0
2008-01-17 13:15:00,13.56,13.65,13.56,13.6,292200.0,12.1236,12.2041,12.1236,12.1594,292200.0
2008-01-17 13:20:00,13.59,13.62,13.54,13.6,142000.0,12.1504,12.1773,12.1057,12.1594,142000.0
2008-01-17 13:25:00,13.6,13.62,13.59,13.61,63000.0,12.1594,12.1773,12.1504,12.1683,63000.0
2008-01-17 13:30:00,13.6,13.62,13.54,13.54,98200.0,12.1594,12.1773,12.1057,12.1057,98200.0
2008-01-17 13:35:00,13.54,13.63,13.54,13.6,109200.0,12.1057,12.1862,12.1057,12.1594,109200.0
2008-01-17 13:40:00,13.6,13.63,13.6,13.63,109000.0,12.1594,12.1862,12.1594,12.1862,109000.0
2008-01-17 13:45:00,13.62,13.63,13.6,13.61,190800.0,12.1773,12.1862,12.1594,12.1683,190800.0
2008-01-17 13:50:00,13.61,13.62,13.6,13.61,122200.0,12.1683,12.1773,12.1594,12.1683,122200.0
2008-01-17 13:55:00,13.61,13.63,13.58,13.61,653800.0,12.1683,12.1862,12.1415,12.1683,653800.0
2008-01-17 14:00:00,13.61,13.62,13.6,13.6,235800.0,12.1683,12.1773,12.1594,12.1594,235800.0
2008-01-17 14:05:00,13.61,13.67,13.59,13.66,443400.0,12.1683,12.222,12.1504,12.213,443400.0
2008-01-17 14:10:00,13.65,13.66,13.62,13.64,124800.0,12.2041,12.213,12.1773,12.1951,124800.0
2008-01-17 14:15:00,13.63,13.63,13.58,13.6,201800.0,12.1862,12.1862,12.1415,12.1594,201800.0
2008-01-17 14:20:00,13.6,13.6,13.54,13.56,131000.0,12.1594,12.1594,12.1057,12.1236,131000.0
2008-01-17 14:25:00,13.56,13.57,13.52,13.52,237800.0,12.1236,12.1326,12.0879,12.0879,237800.0
2008-01-17 14:30:00,13.52,13.53,13.5,13.51,136800.0,12.0879,12.0968,12.07,12.0789,136800.0
2008-01-17 14:35:00,13.51,13.52,13.49,13.52,169600.0,12.0789,12.0879,12.061,12.0879,169600.0
2008-01-17 14:40:00,13.51,13.56,13.5,13.51,216400.0,12.0789,12.1236,12.07,12.0789,216400.0
2008-01-17 14:45:00,13.52,13.58,13.51,13.58,178600.0,12.0879,12.1415,12.0789,12.1415,178600.0
2008-01-17 14:50:00,13.58,13.62,13.57,13.61,137600.0,12.1415,12.1773,12.1326,12.1683,137600.0
2008-01-17 14:55:00,13.61,13.63,13.59,13.6,219000.0,12.1683,12.1862,12.1504,12.1594,219000.0
2008-01-17 15:00:00,13.6,13.61,13.58,13.61,166800.0,12.1594,12.1683,12.1415,12.1683,166800.0
2008-01-17 15:05:00,13.61,13.81,13.6,13.72,263400.0,12.1683,12.3471,12.1594,12.2667,263400.0
2008-01-17 15:10:00,13.72,13.93,13.71,13.86,399800.0,12.2667,12.4544,12.2577,12.3918,399800.0
2008-01-17 15:15:00,13.86,13.88,13.72,13.76,324200.0,12.3918,12.4097,12.2667,12.3024,324200.0
2008-01-17 15:20:00,13.76,13.76,13.62,13.63,358400.0,12.3024,12.3024,12.1773,12.1862,358400.0
2008-01-17 15:25:00,13.64,13.67,13.62,13.65,221200.0,12.1951,12.222,12.1773,12.2041,221200.0
2008-01-17 15:30:00,13.65,13.66,13.59,13.63,270600.0,12.2041,12.213,12.1504,12.1862,270600.0
2008-01-17 15:35:00,13.62,13.63,13.58,13.6,279400.0,12.1773,12.1862,12.1415,12.1594,279400.0
2008-01-17 15:40:00,13.6,13.61,13.58,13.6,329800.0,12.1594,12.1683,12.1415,12.1594,329800.0
2008-01-17 15:45:00,13.6,13.6,13.49,13.51,363000.0,12.1594,12.1594,12.061,12.0789,363000.0
2008-01-17 15:50:00,13.51,13.58,13.49,13.53,591000.0,12.0789,12.1415,12.061,12.0968,591000.0
2008-01-17 15:55:00,13.53,13.62,13.5,13.54,500000.0,12.0968,12.1773,12.07,12.1057,500000.0
2008-01-18 09:30:00,13.21,13.85,13.21,13.73,1566600.0,11.8107,12.3829,11.8107,12.2756,1566600.0
2008-01-18 09:35:00,13.74,13.87,13.7,13.86,359800.0,12.2846,12.4008,12.2488,12.3918,359800.0
2008-01-18 09:40:00,13.86,13.91,13.63,13.65,509800.0,12.3918,12.4365,12.1862,12.2041,509800.0
2008-01-18 09:45:00,13.65,13.65,13.5,13.54,153200.0,12.2041,12.2041,12.07,12.1057,153200.0
2008-01-18 09:50:00,13.54,13.58,13.5,13.55,494200.0,12.1057,12.1415,12.07,12.1147,494200.0
2008-01-18 09:55:00,13.55,13.59,13.53,13.55,141200.0,12.1147,12.1504,12.0968,12.1147,141200.0
2008-01-18 10:00:00,13.54,13.62,13.53,13.6,760800.0,12.1057,12.1773,12.0968,12.1594,760800.0
2008-01-18 10:05:00,13.58,13.65,13.56,13.63,93200.0,12.1415,12.2041,12.1236,12.1862,93200.0
2008-01-18 10:10:00,13.63,13.77,13.63,13.74,145400.0,12.1862,12.3114,12.1862,12.2846,145400.0
2008-01-18 10:15:00,13.74,13.75,13.72,13.72,118600.0,12.2846,12.2935,12.2667,12.2667,118600.0
2008-01-18 10:20:00,13.73,13.74,13.64,13.65,175400.0,12.2756,12.2846,12.1951,12.2041,175400.0
2008-01-18 10:25:00,13.64,13.64,13.54,13.58,117600.0,12.1951,12.1951,12.1057,12.1415,117600.0
2008-01-18 10:30:00,13.57,13.59,13.48,13.49,155200.0,12.1326,12.1504,12.0521,12.061,155200.0
2008-01-18 10:35:00,13.49,13.49,13.41,13.46,118600.0,12.061,12.061,11.9895,12.0342,118600.0
2008-01-18 10:40:00,13.47,13.5,13.44,13.5,121800.0,12.0432,12.07,12.0163,12.07,121800.0
2008-01-18 10:45:00,13.5,13.54,13.48,13.51,83800.0,12.07,12.1057,12.0521,12.0789,83800.0
2008-01-18 10:50:00,13.51,13.56,13.51,13.55,118200.0,12.0789,12.1236,12.0789,12.1147,118200.0
2008-01-18 10:55:00,13.56,13.6,13.54,13.55,113000.0,12.1236,12.1594,12.1057,12.1147,113000.0
2008-01-18 11:00:00,13.56,13.62,13.54,13.61,129000.0,12.1236,12.1773,12.1057,12.1683,129000.0
2008-01-18 11:05:00,13.6,13.61,13.56,13.6,201800.0,12.1594,12.1683,12.1236,12.1594,201800.0
2008-01-18 11:10:00,13.6,13.63,13.53,13.54,115000.0,12.1594,12.1862,12.0968,12.1057,115000.0
2008-01-18 11:15:00,13.53,13.53,13.39,13.45,186800.0,12.0968,12.0968,11.9716,12.0253,186800.0
2008-01-18 11:20:00,13.45,13.47,13.43,13.45,110800.0,12.0253,12.0432,12.0074,12.0253,110800.0
2008-01-18 11:25:00,13.44,13.44,13.36,13.39,153600.0,12.0163,12.0163,11.9448,11.9716,153600.0
2008-01-18 11:30:00,13.4,13.42,13.36,13.38,135400.0,11.9806,11.9985,11.9448,11.9627,135400.0
2008-01-18 11:35:00,13.38,13.4,13.36,13.37,174600.0,11.9627,11.9806,11.9448,11.9537,174600.0
2008-01-18 11:40:00,13.36,13.37,13.27,13.34,182200.0,11.9448,11.9537,11.8643,11.9269,182200.0
2008-01-18 11:45:00,13.34,13.35,13.12,13.13,326400.0,11.9269,11.9359,11.7302,11.7392,326400.0
2008-01-18 11:50:00,13.13,13.18,13.08,13.16,189600.0,11.7392,11.7839,11.6945,11.766,189600.0
2008-01-18 11:55:00,13.17,13.17,13.01,13.06,143000.0,11.7749,11.7749,11.6319,11.6766,143000.0
2008-01-18 12:00:00,13.06,13.29,13.05,13.29,169600.0,11.6766,11.8822,11.6676,11.8822,169600.0
2008-01-18 12:05:00,13.29,13.34,13.24,13.34,186400.0,11.8822,11.9269,11.8375,11.9269,186400.0
2008-01-18 12:10:00,13.34,13.4,13.34,13.4,178400.0,11.9269,11.9806,11.9269,11.9806,178400.0
2008-01-18 12:15:00,13.4,13.4,13.33,13.35,175200.0,11.9806,11.9806,11.918,11.9359,175200.0
2008-01-18 12:20:00,13.35,13.38,13.29,13.33,92400.0,11.9359,11.9627,11.8822,11.918,92400.0
2008-01-18 12:25:00,13.33,13.4,13.31,13.38,75000.0,11.918,11.9806,11.9001,11.9627,75000.0
2008-01-18 12:30:00,13.38,13.47,13.37,13.37,95200.0,11.9627,12.0432,11.9537,11.9537,95200.0
2008-01-18 12:35:00,13.36,13.4,13.31,13.36,71000.0,11.9448,11.9806,11.9001,11.9448,71000.0
2008-01-18 12:40:00,13.37,13.38,13.31,13.34,49000.0,11.9537,11.9627,11.9001,11.9269,49000.0
2008-01-18 12:45:00,13.35,13.37,13.32,13.35,32600.0,11.9359,11.9537,11.909,11.9359,32600.0
2008-01-18 12:50:00,13.35,13.38,13.34,13.34,99600.0,11.9359,11.9627,11.9269,11.9269,99600.0
2008-01-18 12:55:00,13.34,13.38,13.3,13.31,111000.0,11.9269,11.9627,11.8912,11.9001,111000.0
2008-01-18 13:00:00,13.31,13.35,13.28,13.33,73400.0,11.9001,11.9359,11.8733,11.918,73400.0
2008-01-18 13:05:00,13.33,13.33,13.26,13.27,135400.0,11.918,11.918,11.8554,11.8643,135400.0
2008-01-18 13:10:00,13.27,13.28,13.23,13.24,105400.0,11.8643,11.8733,11.8286,11.8375,105400.0
2008-01-18 13:15:00,13.24,13.25,13.21,13.22,96200.0,11.8375,11.8465,11.8107,11.8196,96200.0
2008-01-18 13:20:00,13.22,13.26,13.21,13.26,73600.0,11.8196,11.8554,11.8107,11.8554,73600.0
2008-01-18 13:25:00,13.26,13.27,13.25,13.25,32600.0,11.8554,11.8643,11.8465,11.8465,32600.0
2008-01-18 13:30:00,13.26,13.34,13.25,13.3,86000.0,11.8554,11.9269,11.8465,11.8912,86000.0
2008-01-18 13:35:00,13.29,13.29,13.2,13.21,39800.0,11.8822,11.8822,11.8018,11.8107,39800.0
2008-01-18 13:40:00,13.22,13.26,13.19,13.23,55600.0,11.8196,11.8554,11.7928,11.8286,55600.0
2008-01-18 13:45:00,13.22,13.3,13.21,13.27,106800.0,11.8196,11.8912,11.8107,11.8643,106800.0
2008-01-18 13:50:00,13.27,13.28,13.17,13.18,111000.0,11.8643,11.8733,11.7749,11.7839,111000.0
2008-01-18 13:55:00,13.17,13.2,13.15,13.15,92000.0,11.7749,11.8018,11.7571,11.7571,92000.0
2008-01-18 14:00:00,13.15,13.22,13.15,13.17,89400.0,11.7571,11.8196,11.7571,11.7749,89400.0
2008-01-18 14:05:00,13.17,13.21,13.15,13.2,151800.0,11.7749,11.8107,11.7571,11.8018,151800.0
2008-01-18 14:10:00,13.2,13.21,13.16,13.19,63400.0,11.8018,11.8107,11.766,11.7928,63400.0
2008-01-18 14:15:00,13.19,13.23,13.18,13.21,135600.0,11.7928,11.8286,11.7839,11.8107,135600.0
2008-01-18 14:20:00,13.21,13.21,13.12,13.13,129400.0,11.8107,11.8107,11.7302,11.7392,129400.0
2008-01-18 14:25:00,13.13,13.13,13.1,13.12,88400.0,11.7392,11.7392,11.7123,11.7302,88400.0
2008-01-18 14:30:00,13.11,13.11,13.03,13.06,113400.0,11.7213,11.7213,11.6498,11.6766,113400.0
2008-01-18 14:35:00,13.06,13.11,13.06,13.06,98400.0,11.6766,11.7213,11.6766,11.6766,98400.0
2008-01-18 14:40:00,13.06,13.08,13.02,13.02,108600.0,11.6766,11.6945,11.6408,11.6408,108600.0
2008-01-18 14:45:00,13.03,13.03,12.98,12.99,290200.0,11.6498,11.6498,11.6051,11.614,290200.0
2008-01-18 14:50:00,13.0,13.02,12.98,13.01,134600.0,11.6229,11.6408,11.6051,11.6319,134600.0
2008-01-18 14:55:00,13.01,13.05,12.99,13.03,273400.0,11.6319,11.6676,11.614,11.6498,273400.0
2008-01-18 15:00:00,13.04,13.04,12.99,13.03,256200.0,11.6587,11.6587,11.614,11.6498,256200.0
2008-01-18 15:05:00,13.03,13.09,13.0,13.09,319400.0,11.6498,11.7034,11.6229,11.7034,319400.0
2008-01-18 15:10:00,13.09,13.14,13.05,13.1,341200.0,11.7034,11.7481,11.6676,11.7123,341200.0
2008-01-18 15:15:00,13.1,13.12,13.04,13.05,297600.0,11.7123,11.7302,11.6587,11.6676,297600.0
2008-01-18 15:20:00,13.04,13.08,12.99,13.02,364600.0,11.6587,11.6945,11.614,11.6408,364600.0
2008-01-18 15:25:00,13.03,13.04,12.99,13.03,257800.0,11.6498,11.6587,11.614,11.6498,257800.0
2008-01-18 15:30:00,13.03,13.06,13.0,13.02,208800.0,11.6498,11.6766,11.6229,11.6408,208800.0
2008-01-18 15:35:00,13.02,13.05,13.0,13.01,328600.0,11.6408,11.6676,11.6229,11.6319,328600.0
2008-01-18 15:40:00,13.01,13.08,13.0,13.08,309000.0,11.6319,11.6945,11.6229,11.6945,309000.0
2008-01-18 15:45:00,13.06,13.09,13.02,13.06,226000.0,11.6766,11.7034,11.6408,11.6766,226000.0
2008-01-18 15:50:00,13.06,13.06,13.01,13.01,289600.0,11.6766,11.6766,11.6319,11.6319,289600.0
2008-01-18 15:55:00,13.01,13.03,12.99,13.0,502800.0,11.6319,11.6498,11.614,11.6229,502800.0
2008-01-22 09:30:00,12.38,12.7,11.69,12.59,530000.0,11.0686,11.3547,10.4517,11.2564,530000.0
2008-01-22 09:35:00,12.55,12.61,11.84,11.99,167200.0,11.2206,11.2743,10.5858,10.7199,167200.0
2008-01-22 09:40:00,11.99,12.27,11.92,12.11,141000.0,10.7199,10.9703,10.6573,10.8272,141000.0
2008-01-22 09:45:00,12.12,12.27,12.12,12.24,171400.0,10.8362,10.9703,10.8362,10.9434,171400.0
2008-01-22 09:50:00,12.21,12.68,12.18,12.65,418600.0,10.9166,11.3368,10.8898,11.31,418600.0
2008-01-22 09:55:00,12.64,12.71,12.59,12.65,356600.0,11.3011,11.3637,11.2564,11.31,356600.0
2008-01-22 10:00:00,12.67,12.68,12.62,12.63,280800.0,11.3279,11.3368,11.2832,11.2921,280800.0
2008-01-22 10:05:00,12.64,12.65,12.63,12.63,201600.0,11.3011,11.31,11.2921,11.2921,201600.0
2008-01-22 10:10:00,12.63,12.64,12.62,12.63,200600.0,11.2921,11.3011,11.2832,11.2921,200600.0
2008-01-22 10:15:00,12.63,12.75,12.63,12.74,190600.0,11.2921,11.3994,11.2921,11.3905,190600.0
2008-01-22 10:20:00,12.75,12.81,12.63,12.67,195800.0,11.3994,11.4531,11.2921,11.3279,195800.0
2008-01-22 10:25:00,12.68,12.73,12.65,12.69,102200.0,11.3368,11.3815,11.31,11.3458,102200.0
2008-01-22 10:30:00,12.7,12.7,12.58,12.61,182600.0,11.3547,11.3547,11.2474,11.2743,182600.0
2008-01-22 10:35:00,12.61,12.73,12.61,12.63,110400.0,11.2743,11.3815,11.2743,11.2921,110400.0
2008-01-22 10:40:00,12.61,12.69,12.61,12.64,152600.0,11.2743,11.3458,11.2743,11.3011,152600.0
2008-01-22 10:45:00,12.63,12.65,12.55,12.56,150600.0,11.2921,11.31,11.2206,11.2295,150600.0
2008-01-22 10:50:00,12.56,12.56,12.5,12.55,152000.0,11.2295,11.2295,11.1759,11.2206,152000.0
2008-01-22 10:55:00,12.53,12.61,12.51,12.58,108400.0,11.2027,11.2743,11.1848,11.2474,108400.0
2008-01-22 11:00:00,12.59,12.63,12.52,12.53,96800.0,11.2564,11.2921,11.1938,11.2027,96800.0
2008-01-22 11:05:00,12.54,12.69,12.53,12.69,156400.0,11.2117,11.3458,11.2027,11.3458,156400.0
2008-01-22 11:10:00,12.69,12.73,12.65,12.67,98600.0,11.3458,11.3815,11.31,11.3279,98600.0
2008-01-22 11:15:00,12.66,12.7,12.6,12.67,191600.0,11.319,11.3547,11.2653,11.3279,191600.0
2008-01-22 11:20:00,12.67,12.68,12.61,12.65,76200.0,11.3279,11.3368,11.2743,11.31,76200.0
2008-01-22 11:25:00,12.65,12.67,12.63,12.64,50800.0,11.31,11.3279,11.2921,11.3011,50800.0
2008-01-22 11:30:00,12.63,12.64,12.56,12.56,281600.0,11.2921,11.3011,11.2295,11.2295,281600.0
2008-01-22 11:35:00,12.54,12.67,12.54,12.6,93000.0,11.2117,11.3279,11.2117,11.2653,93000.0
2008-01-22 11:40:00,12.6,12.68,12.6,12.63,134400.0,11.2653,11.3368,11.2653,11.2921,134400.0
2008-01-22 11:45:00,12.63,12.67,12.61,12.65,111400.0,11.2921,11.3279,11.2743,11.31,111400.0
2008-01-22 11:50:00,12.65,12.68,12.6,12.6,128800.0,11.31,11.3368,11.2653,11.2653,128800.0
2008-01-22 11:55:00,12.61,12.65,12.6,12.62,102800.0,11.2743,11.31,11.2653,11.2832,102800.0
2008-01-22 12:00:00,12.63,12.65,12.6,12.65,157400.0,11.2921,11.31,11.2653,11.31,157400.0
2008-01-22 12:05:00,12.65,12.75,12.63,12.73,134200.0,11.31,11.3994,11.2921,11.3815,134200.0
2008-01-22 12:10:00,12.73,12.8,12.71,12.72,233200.0,11.3815,11.4441,11.3637,11.3726,233200.0
2008-01-22 12:15:00,12.72,12.75,12.63,12.64,127000.0,11.3726,11.3994,11.2921,11.3011,127000.0
2008-01-22 12:20:00,12.64,12.65,12.59,12.64,97200.0,11.3011,11.31,11.2564,11.3011,97200.0
2008-01-22 12:25:00,12.64,12.74,12.63,12.74,96200.0,11.3011,11.3905,11.2921,11.3905,96200.0
2008-01-22 12:30:00,12.74,12.74,12.69,12.74,67000.0,11.3905,11.3905,11.3458,11.3905,67000.0
2008-01-22 12:35:00,12.74,12.75,12.72,12.74,120600.0,11.3905,11.3994,11.3726,11.3905,120600.0
2008-01-22 12:40:00,12.75,12.75,12.67,12.69,100400.0,11.3994,11.3994,11.3279,11.3458,100400.0
2008-01-22 12:45:00,12.69,12.71,12.67,12.69,87800.0,11.3458,11.3637,11.3279,11.3458,87800.0
2008-01-22 12:50:00,12.69,12.72,12.67,12.71,130200.0,11.3458,11.3726,11.3279,11.3637,130200.0
2008-01-22 12:55:00,12.71,12.81,12.7,12.8,142000.0,11.3637,11.4531,11.3547,11.4441,142000.0
2008-01-22 13:00:00,12.81,12.88,12.78,12.87,275200.0,11.4531,11.5157,11.4262,11.5067,275200.0
2008-01-22 13:05:00,12.87,12.88,12.79,12.83,102400.0,11.5067,11.5157,11.4352,11.4709,102400.0
2008-01-22 13:10:00,12.84,12.88,12.81,12.86,144000.0,11.4799,11.5157,11.4531,11.4978,144000.0
2008-01-22 13:15:00,12.86,12.87,12.79,12.81,103400.0,11.4978,11.5067,11.4352,11.4531,103400.0
2008-01-22 13:20:00,12.81,12.92,12.81,12.88,144200.0,11.4531,11.5514,11.4531,11.5157,144200.0
2008-01-22 13:25:00,12.88,12.9,12.8,12.83,70600.0,11.5157,11.5335,11.4441,11.4709,70600.0
2008-01-22 13:30:00,12.83,12.83,12.76,12.77,106000.0,11.4709,11.4709,11.4084,11.4173,106000.0
2008-01-22 13:35:00,12.76,12.85,12.76,12.81,88600.0,11.4084,11.4888,11.4084,11.4531,88600.0
2008-01-22 13:40:00,12.83,12.92,12.78,12.8,82000.0,11.4709,11.5514,11.4262,11.4441,82000.0
2008-01-22 13:45:00,12.81,12.84,12.74,12.84,87000.0,11.4531,11.4799,11.3905,11.4799,87000.0
2008-01-22 13:50:00,12.84,12.87,12.78,12.81,117200.0,11.4799,11.5067,11.4262,11.4531,117200.0
2008-01-22 13:55:00,12.81,12.81,12.74,12.81,131400.0,11.4531,11.4531,11.3905,11.4531,131400.0
2008-01-22 14:00:00,12.8,12.81,12.74,12.75,66000.0,11.4441,11.4531,11.3905,11.3994,66000.0
2008-01-22 14:05:00,12.75,12.76,12.69,12.72,108400.0,11.3994,11.4084,11.3458,11.3726,108400.0
2008-01-22 14:10:00,12.72,12.77,12.68,12.71,40600.0,11.3726,11.4173,11.3368,11.3637,40600.0
2008-01-22 14:15:00,12.71,12.81,12.71,12.81,64800.0,11.3637,11.4531,11.3637,11.4531,64800.0
2008-01-22 14:20:00,12.81,12.81,12.77,12.78,84600.0,11.4531,11.4531,11.4173,11.4262,84600.0
2008-01-22 14:25:00,12.77,12.81,12.76,12.77,67600.0,11.4173,11.4531,11.4084,11.4173,67600.0
2008-01-22 14:30:00,12.76,12.78,12.72,12.74,112200.0,11.4084,11.4262,11.3726,11.3905,112200.0
2008-01-22 14:35:00,12.74,12.77,12.72,12.77,119600.0,11.3905,11.4173,11.3726,11.4173,119600.0
2008-01-22 14:40:00,12.77,12.8,12.72,12.8,133600.0,11.4173,11.4441,11.3726,11.4441,133600.0
2008-01-22 14:45:00,12.8,12.88,12.78,12.85,122800.0,11.4441,11.5157,11.4262,11.4888,122800.0
2008-01-22 14:50:00,12.85,12.86,12.81,12.83,95200.0,11.4888,11.4978,11.4531,11.4709,95200.0
2008-01-22 14:55:00,12.83,12.88,12.79,12.84,100400.0,11.4709,11.5157,11.4352,11.4799,100400.0
2008-01-22 15:00:00,12.84,12.87,12.77,12.87,107800.0,11.4799,11.5067,11.4173,11.5067,107800.0
2008-01-22 15:05:00,12.86,12.95,12.82,12.9,156400.0,11.4978,11.5782,11.462,11.5335,156400.0
2008-01-22 15:10:00,12.9,12.9,12.79,12.84,127600.0,11.5335,11.5335,11.4352,11.4799,127600.0
2008-01-22 15:15:00,12.84,12.86,12.81,12.83,127000.0,11.4799,11.4978,11.4531,11.4709,127000.0
2008-01-22 15:20:00,12.83,12.86,12.81,12.84,86600.0,11.4709,11.4978,11.4531,11.4799,86600.0
2008-01-22 15:25:00,12.84,12.84,12.76,12.81,65600.0,11.4799,11.4799,11.4084,11.4531,65600.0
2008-01-22 15:30:00,12.81,12.86,12.81,12.83,108000.0,11.4531,11.4978,11.4531,11.4709,108000.0
2008-01-22 15:35:00,12.83,12.9,12.81,12.83,136200.0,11.4709,11.5335,11.4531,11.4709,136200.0
2008-01-22 15:40:00,12.83,12.87,12.79,12.82,143400.0,11.4709,11.5067,11.4352,11.462,143400.0
2008-01-22 15:45:00,12.81,12.83,12.78,12.81,120000.0,11.4531,11.4709,11.4262,11.4531,120000.0
2008-01-22 15:50:00,12.81,12.81,12.66,12.68,297200.0,11.4531,11.4531,11.319,11.3368,297200.0
2008-01-22 15:55:00,12.68,12.75,12.67,12.73,467800.0,11.3368,11.3994,11.3279,11.3815,467800.0
2008-01-23 09:30:00,12.47,12.49,12.03,12.46,258200.0,11.1491,11.167,10.7557,11.1401,258200.0
2008-01-23 09:35:00,12.45,12.63,12.4,12.45,174800.0,11.1312,11.2921,11.0865,11.1312,174800.0
2008-01-23 09:40:00,12.45,12.49,12.37,12.38,103600.0,11.1312,11.167,11.0597,11.0686,103600.0
2008-01-23 09:45:00,12.36,12.5,12.33,12.49,108400.0,11.0507,11.1759,11.0239,11.167,108400.0
2008-01-23 09:50:00,12.49,12.63,12.43,12.56,93600.0,11.167,11.2921,11.1133,11.2295,93600.0
2008-01-23 09:55:00,12.56,12.62,12.47,12.61,110400.0,11.2295,11.2832,11.1491,11.2743,110400.0
2008-01-23 10:00:00,12.61,12.68,12.61,12.63,99400.0,11.2743,11.3368,11.2743,11.2921,99400.0
2008-01-23 10:05:00,12.63,12.65,12.54,12.56,83000.0,11.2921,11.31,11.2117,11.2295,83000.0
2008-01-23 10:10:00,12.56,12.66,12.55,12.59,71000.0,11.2295,11.319,11.2206,11.2564,71000.0
2008-01-23 10:15:00,12.56,12.77,12.56,12.75,90000.0,11.2295,11.4173,11.2295,11.3994,90000.0
2008-01-23 10:20:00,12.74,12.78,12.63,12.65,142800.0,11.3905,11.4262,11.2921,11.31,142800.0
2008-01-23 10:25:00,12.67,12.76,12.64,12.68,82000.0,11.3279,11.4084,11.3011,11.3368,82000.0
2008-01-23 10:30:00,12.68,12.74,12.67,12.7,81600.0,11.3368,11.3905,11.3279,11.3547,81600.0
2008-01-23 10:35:00,12.69,12.72,12.65,12.72,85600.0,11.3458,11.3726,11.31,11.3726,85600.0
2008-01-23 10:40:00,12.72,12.76,12.63,12.68,169400.0,11.3726,11.4084,11.2921,11.3368,169400.0
2008-01-23 10:45:00,12.7,12.74,12.67,12.74,159800.0,11.3547,11.3905,11.3279,11.3905,159800.0
2008-01-23 10:50:00,12.73,12.74,12.68,12.7,112600.0,11.3815,11.3905,11.3368,11.3547,112600.0
2008-01-23 10:55:00,12.7,12.79,12.69,12.74,117800.0,11.3547,11.4352,11.3458,11.3905,117800.0
2008-01-23 11:00:00,12.74,12.77,12.7,12.77,60200.0,11.3905,11.4173,11.3547,11.4173,60200.0
2008-01-23 11:05:00,12.78,12.79,12.68,12.7,89000.0,11.4262,11.4352,11.3368,11.3547,89000.0
2008-01-23 11:10:00,12.71,12.74,12.69,12.72,53600.0,11.3637,11.3905,11.3458,11.3726,53600.0
2008-01-23 11:15:00,12.71,12.73,12.69,12.71,56800.0,11.3637,11.3815,11.3458,11.3637,56800.0
2008-01-23 11:20:00,12.72,12.77,12.68,12.77,74400.0,11.3726,11.4173,11.3368,11.4173,74400.0
2008-01-23 11:25:00,12.74,12.74,12.65,12.65,68200.0,11.3905,11.3905,11.31,11.31,68200.0
2008-01-23 11:30:00,12.65,12.67,12.51,12.6,91000.0,11.31,11.3279,11.1848,11.2653,91000.0
2008-01-23 11:35:00,12.6,12.74,12.53,12.74,152000.0,11.2653,11.3905,11.2027,11.3905,152000.0
2008-01-23 11:40:00,12.75,12.75,12.67,12.68,114800.0,11.3994,11.3994,11.3279,11.3368,114800.0
2008-01-23 11:45:00,12.68,12.69,12.61,12.62,123800.0,11.3368,11.3458,11.2743,11.2832,123800.0
2008-01-23 11:50:00,12.62,12.65,12.61,12.63,89400.0,11.2832,11.31,11.2743,11.2921,89400.0
2008-01-23 11:55:00,12.63,12.68,12.54,12.55,42400.0,11.2921,11.3368,11.2117,11.2206,42400.0
2008-01-23 12:00:00,12.55,12.56,12.49,12.54,82600.0,11.2206,11.2295,11.167,11.2117,82600.0
2008-01-23 12:05:00,12.54,12.58,12.54,12.55,56200.0,11.2117,11.2474,11.2117,11.2206,56200.0
2008-01-23 12:10:00,12.54,12.56,12.49,12.53,51400.0,11.2117,11.2295,11.167,11.2027,51400.0
2008-01-23 12:15:00,12.53,12.69,12.53,12.67,91200.0,11.2027,11.3458,11.2027,11.3279,91200.0
2008-01-23 12:20:00,12.66,12.71,12.61,12.61,89200.0,11.319,11.3637,11.2743,11.2743,89200.0
2008-01-23 12:25:00,12.61,12.72,12.61,12.68,76400.0,11.2743,11.3726,11.2743,11.3368,76400.0
2008-01-23 12:30:00,12.68,12.69,12.49,12.5,186400.0,11.3368,11.3458,11.167,11.1759,186400.0
2008-01-23 12:35:00,12.5,12.53,12.39,12.4,122600.0,11.1759,11.2027,11.0776,11.0865,122600.0
2008-01-23 12:40:00,12.39,12.46,12.38,12.41,106800.0,11.0776,11.1401,11.0686,11.0954,106800.0
2008-01-23 12:45:00,12.42,12.46,12.33,12.45,110600.0,11.1044,11.1401,11.0239,11.1312,110600.0
2008-01-23 12:50:00,12.45,12.54,12.41,12.54,130400.0,11.1312,11.2117,11.0954,11.2117,130400.0
2008-01-23 12:55:00,12.54,12.55,12.47,12.47,56200.0,11.2117,11.2206,11.1491,11.1491,56200.0
2008-01-23 13:00:00,12.47,12.53,12.47,12.48,106600.0,11.1491,11.2027,11.1491,11.158,106600.0
2008-01-23 13:05:00,12.46,12.51,12.46,12.47,70000.0,11.1401,11.1848,11.1401,11.1491,70000.0
2008-01-23 13:10:00,12.47,12.47,12.42,12.47,89600.0,11.1491,11.1491,11.1044,11.1491,89600.0
2008-01-23 13:15:00,12.46,12.53,12.44,12.45,108800.0,11.1401,11.2027,11.1223,11.1312,108800.0
2008-01-23 13:20:00,12.45,12.56,12.45,12.53,65200.0,11.1312,11.2295,11.1312,11.2027,65200.0
2008-01-23 13:25:00,12.53,12.57,12.53,12.55,69200.0,11.2027,11.2385,11.2027,11.2206,69200.0
2008-01-23 13:30:00,12.55,12.63,12.53,12.6,125000.0,11.2206,11.2921,11.2027,11.2653,125000.0
2008-01-23 13:35:00,12.61,12.63,12.56,12.56,77400.0,11.2743,11.2921,11.2295,11.2295,77400.0
2008-01-23 13:40:00,12.56,12.6,12.55,12.58,70200.0,11.2295,11.2653,11.2206,11.2474,70200.0
2008-01-23 13:45:00,12.59,12.65,12.56,12.63,61200.0,11.2564,11.31,11.2295,11.2921,61200.0
2008-01-23 13:50:00,12.63,12.67,12.61,12.63,79800.0,11.2921,11.3279,11.2743,11.2921,79800.0
2008-01-23 13:55:00,12.62,12.63,12.6,12.62,50200.0,11.2832,11.2921,11.2653,11.2832,50200.0
2008-01-23 14:00:00,12.61,12.61,12.55,12.56,66800.0,11.2743,11.2743,11.2206,11.2295,66800.0
2008-01-23 14:05:00,12.56,12.72,12.56,12.72,95600.0,11.2295,11.3726,11.2295,11.3726,95600.0
2008-01-23 14:10:00,12.72,12.75,12.69,12.74,90200.0,11.3726,11.3994,11.3458,11.3905,90200.0
2008-01-23 14:15:00,12.74,12.74,12.68,12.68,76400.0,11.3905,11.3905,11.3368,11.3368,76400.0
2008-01-23 14:20:00,12.68,12.74,12.65,12.74,56000.0,11.3368,11.3905,11.31,11.3905,56000.0
2008-01-23 14:25:00,12.74,12.83,12.74,12.81,152600.0,11.3905,11.4709,11.3905,11.4531,152600.0
2008-01-23 14:30:00,12.8,12.81,12.74,12.76,130400.0,11.4441,11.4531,11.3905,11.4084,130400.0
2008-01-23 14:35:00,12.76,12.8,12.69,12.8,140200.0,11.4084,11.4441,11.3458,11.4441,140200.0
2008-01-23 14:40:00,12.8,12.8,12.7,12.7,130600.0,11.4441,11.4441,11.3547,11.3547,130600.0
2008-01-23 14:45:00,12.7,12.7,12.63,12.65,157600.0,11.3547,11.3547,11.2921,11.31,157600.0
2008-01-23 14:50:00,12.65,12.65,12.6,12.63,218800.0,11.31,11.31,11.2653,11.2921,218800.0
2008-01-23 14:55:00,12.63,12.75,12.62,12.74,417200.0,11.2921,11.3994,11.2832,11.3905,417200.0
2008-01-23 15:00:00,12.76,12.87,12.74,12.86,278400.0,11.4084,11.5067,11.3905,11.4978,278400.0
2008-01-23 15:05:00,12.86,13.04,12.85,13.03,555600.0,11.4978,11.6587,11.4888,11.6498,555600.0
2008-01-23 15:10:00,13.03,13.11,12.99,13.09,320600.0,11.6498,11.7213,11.614,11.7034,320600.0
2008-01-23 15:15:00,13.09,13.12,13.07,13.08,240800.0,11.7034,11.7302,11.6855,11.6945,240800.0
2008-01-23 15:20:00,13.08,13.15,13.05,13.15,324800.0,11.6945,11.7571,11.6676,11.7571,324800.0
2008-01-23 15:25:00,13.15,13.2,13.13,13.2,384400.0,11.7571,11.8018,11.7392,11.8018,384400.0
2008-01-23 15:30:00,13.2,13.26,13.15,13.24,385400.0,11.8018,11.8554,11.7571,11.8375,385400.0
2008-01-23 15:35:00,13.24,13.29,13.22,13.28,324800.0,11.8375,11.8822,11.8196,11.8733,324800.0
2008-01-23 15:40:00,13.28,13.28,13.15,13.21,285000.0,11.8733,11.8733,11.7571,11.8107,285000.0
2008-01-23 15:45:00,13.21,13.38,13.21,13.38,297600.0,11.8107,11.9627,11.8107,11.9627,297600.0
2008-01-23 15:50:00,13.38,13.53,13.35,13.5,1002200.0,11.9627,12.0968,11.9359,12.07,1002200.0
2008-01-23 15:55:00,13.5,13.62,13.5,13.51,749800.0,12.07,12.1773,12.07,12.0789,749800.0
2008-01-24 09:30:00,13.43,13.61,13.19,13.35,177000.0,12.0074,12.1683,11.7928,11.9359,177000.0
2008-01-24 09:35:00,13.35,13.52,13.34,13.52,112600.0,11.9359,12.0879,11.9269,12.0879,112600.0
2008-01-24 09:40:00,13.5,13.66,13.48,13.52,132800.0,12.07,12.213,12.0521,12.0879,132800.0
2008-01-24 09:45:00,13.52,13.52,13.42,13.44,119600.0,12.0879,12.0879,11.9985,12.0163,119600.0
2008-01-24 09:50:00,13.45,13.64,13.44,13.64,97800.0,12.0253,12.1951,12.0163,12.1951,97800.0
2008-01-24 09:55:00,13.64,13.69,13.53,13.53,108800.0,12.1951,12.2399,12.0968,12.0968,108800.0
2008-01-24 10:00:00,13.53,13.55,13.47,13.54,82000.0,12.0968,12.1147,12.0432,12.1057,82000.0
2008-01-24 10:05:00,13.53,13.53,13.44,13.44,91400.0,12.0968,12.0968,12.0163,12.0163,91400.0
2008-01-24 10:10:00,13.45,13.51,13.33,13.34,214200.0,12.0253,12.0789,11.918,11.9269,214200.0
2008-01-24 10:15:00,13.32,13.33,13.24,13.26,98000.0,11.909,11.918,11.8375,11.8554,98000.0
2008-01-24 10:20:00,13.26,13.26,13.13,13.13,164200.0,11.8554,11.8554,11.7392,11.7392,164200.0
2008-01-24 10:25:00,13.14,13.21,13.11,13.19,153000.0,11.7481,11.8107,11.7213,11.7928,153000.0
2008-01-24 10:30:00,13.19,13.26,13.13,13.26,301800.0,11.7928,11.8554,11.7392,11.8554,301800.0
2008-01-24 10:35:00,13.26,13.31,13.2,13.31,100800.0,11.8554,11.9001,11.8018,11.9001,100800.0
2008-01-24 10:40:00,13.31,13.37,13.29,13.31,115800.0,11.9001,11.9537,11.8822,11.9001,115800.0
2008-01-24 10:45:00,13.3,13.34,13.29,13.29,80400.0,11.8912,11.9269,11.8822,11.8822,80400.0
2008-01-24 10:50:00,13.3,13.3,13.19,13.2,106400.0,11.8912,11.8912,11.7928,11.8018,106400.0
2008-01-24 10:55:00,13.21,13.26,13.21,13.24,135800.0,11.8107,11.8554,11.8107,11.8375,135800.0
2008-01-24 11:00:00,13.24,13.24,13.13,13.19,94400.0,11.8375,11.8375,11.7392,11.7928,94400.0
2008-01-24 11:05:00,13.19,13.2,13.14,13.15,70400.0,11.7928,11.8018,11.7481,11.7571,70400.0
2008-01-24 11:10:00,13.15,13.24,13.14,13.22,134800.0,11.7571,11.8375,11.7481,11.8196,134800.0
2008-01-24 11:15:00,13.22,13.27,13.2,13.24,81400.0,11.8196,11.8643,11.8018,11.8375,81400.0
2008-01-24 11:20:00,13.24,13.3,13.22,13.26,46400.0,11.8375,11.8912,11.8196,11.8554,46400.0
2008-01-24 11:25:00,13.26,13.29,13.22,13.24,54000.0,11.8554,11.8822,11.8196,11.8375,54000.0
2008-01-24 11:30:00,13.24,13.24,13.15,13.15,102600.0,11.8375,11.8375,11.7571,11.7571,102600.0
2008-01-24 11:35:00,13.15,13.16,13.11,13.12,115800.0,11.7571,11.766,11.7213,11.7302,115800.0
2008-01-24 11:40:00,13.12,13.15,13.11,13.15,91400.0,11.7302,11.7571,11.7213,11.7571,91400.0
2008-01-24 11:45:00,13.14,13.23,13.14,13.16,104000.0,11.7481,11.8286,11.7481,11.766,104000.0
2008-01-24 11:50:00,13.16,13.16,13.13,13.15,76400.0,11.766,11.766,11.7392,11.7571,76400.0
2008-01-24 11:55:00,13.15,13.16,13.12,13.12,66400.0,11.7571,11.766,11.7302,11.7302,66400.0
2008-01-24 12:00:00,13.11,13.12,13.06,13.08,165000.0,11.7213,11.7302,11.6766,11.6945,165000.0
2008-01-24 12:05:00,13.07,13.15,13.07,13.13,68200.0,11.6855,11.7571,11.6855,11.7392,68200.0
2008-01-24 12:10:00,13.13,13.19,13.13,13.18,49000.0,11.7392,11.7928,11.7392,11.7839,49000.0
2008-01-24 12:15:00,13.18,13.18,13.1,13.15,90800.0,11.7839,11.7839,11.7123,11.7571,90800.0
2008-01-24 12:20:00,13.15,13.18,13.11,13.11,63800.0,11.7571,11.7839,11.7213,11.7213,63800.0
2008-01-24 12:25:00,13.11,13.11,13.08,13.09,53000.0,11.7213,11.7213,11.6945,11.7034,53000.0
2008-01-24 12:30:00,13.09,13.11,13.06,13.11,34600.0,11.7034,11.7213,11.6766,11.7213,34600.0
2008-01-24 12:35:00,13.11,13.12,13.02,13.05,125800.0,11.7213,11.7302,11.6408,11.6676,125800.0
2008-01-24 12:40:00,13.04,13.09,13.04,13.07,73400.0,11.6587,11.7034,11.6587,11.6855,73400.0
2008-01-24 12:45:00,13.06,13.13,13.05,13.12,96800.0,11.6766,11.7392,11.6676,11.7302,96800.0
2008-01-24 12:50:00,13.13,13.15,13.1,13.12,43200.0,11.7392,11.7571,11.7123,11.7302,43200.0
2008-01-24 12:55:00,13.13,13.17,13.13,13.15,38600.0,11.7392,11.7749,11.7392,11.7571,38600.0
2008-01-24 13:00:00,13.15,13.16,13.1,13.12,52600.0,11.7571,11.766,11.7123,11.7302,52600.0
2008-01-24 13:05:00,13.12,13.13,13.04,13.06,52800.0,11.7302,11.7392,11.6587,11.6766,52800.0
2008-01-24 13:10:00,13.06,13.14,13.03,13.13,61600.0,11.6766,11.7481,11.6498,11.7392,61600.0
2008-01-24 13:15:00,13.13,13.14,13.09,13.11,47800.0,11.7392,11.7481,11.7034,11.7213,47800.0
2008-01-24 13:20:00,13.11,13.15,13.09,13.12,64600.0,11.7213,11.7571,11.7034,11.7302,64600.0
2008-01-24 13:25:00,13.12,13.13,13.08,13.09,61800.0,11.7302,11.7392,11.6945,11.7034,61800.0
2008-01-24 13:30:00,13.09,13.13,13.06,13.11,114400.0,11.7034,11.7392,11.6766,11.7213,114400.0
2008-01-24 13:35:00,13.12,13.14,13.1,13.13,83800.0,11.7302,11.7481,11.7123,11.7392,83800.0
2008-01-24 13:40:00,13.13,13.21,13.13,13.15,77600.0,11.7392,11.8107,11.7392,11.7571,77600.0
2008-01-24 13:45:00,13.16,13.17,13.13,13.13,60600.0,11.766,11.7749,11.7392,11.7392,60600.0
2008-01-24 13:50:00,13.13,13.19,13.13,13.18,57200.0,11.7392,11.7928,11.7392,11.7839,57200.0
2008-01-24 13:55:00,13.17,13.17,13.14,13.17,63800.0,11.7749,11.7749,11.7481,11.7749,63800.0
2008-01-24 14:00:00,13.17,13.22,13.14,13.19,68600.0,11.7749,11.8196,11.7481,11.7928,68600.0
2008-01-24 14:05:00,13.2,13.25,13.18,13.24,59800.0,11.8018,11.8465,11.7839,11.8375,59800.0
2008-01-24 14:10:00,13.24,13.25,13.19,13.25,151400.0,11.8375,11.8465,11.7928,11.8465,151400.0
2008-01-24 14:15:00,13.25,13.28,13.24,13.28,104600.0,11.8465,11.8733,11.8375,11.8733,104600.0
2008-01-24 14:20:00,13.28,13.36,13.27,13.34,140200.0,11.8733,11.9448,11.8643,11.9269,140200.0
2008-01-24 14:25:00,13.34,13.38,13.31,13.38,84800.0,11.9269,11.9627,11.9001,11.9627,84800.0
2008-01-24 14:30:00,13.38,13.44,13.36,13.4,223200.0,11.9627,12.0163,11.9448,11.9806,223200.0
2008-01-24 14:35:00,13.4,13.45,13.4,13.44,79200.0,11.9806,12.0253,11.9806,12.0163,79200.0
2008-01-24 14:40:00,13.44,13.46,13.4,13.42,118800.0,12.0163,12.0342,11.9806,11.9985,118800.0
2008-01-24 14:45:00,13.42,13.43,13.39,13.4,186400.0,11.9985,12.0074,11.9716,11.9806,186400.0
2008-01-24 14:50:00,13.4,13.4,13.32,13.34,82400.0,11.9806,11.9806,11.909,11.9269,82400.0
2008-01-24 14:55:00,13.34,13.36,13.29,13.33,72800.0,11.9269,11.9448,11.8822,11.918,72800.0
2008-01-24 15:00:00,13.33,13.36,13.29,13.35,81000.0,11.918,11.9448,11.8822,11.9359,81000.0
2008-01-24 15:05:00,13.34,13.36,13.29,13.34,87200.0,11.9269,11.9448,11.8822,11.9269,87200.0
2008-01-24 15:10:00,13.34,13.38,13.33,13.35,91800.0,11.9269,11.9627,11.918,11.9359,91800.0
2008-01-24 15:15:00,13.35,13.36,13.3,13.33,123000.0,11.9359,11.9448,11.8912,11.918,123000.0
2008-01-24 15:20:00,13.33,13.37,13.33,13.35,87200.0,11.918,11.9537,11.918,11.9359,87200.0
2008-01-24 15:25:00,13.36,13.39,13.34,13.36,117200.0,11.9448,11.9716,11.9269,11.9448,117200.0
2008-01-24 15:30:00,13.36,13.38,13.35,13.38,134000.0,11.9448,11.9627,11.9359,11.9627,134000.0
2008-01-24 15:35:00,13.37,13.38,13.34,13.36,132600.0,11.9537,11.9627,11.9269,11.9448,132600.0
2008-01-24 15:40:00,13.35,13.4,13.35,13.4,113200.0,11.9359,11.9806,11.9359,11.9806,113200.0
2008-01-24 15:45:00,13.4,13.43,13.36,13.41,143800.0,11.9806,12.0074,11.9448,11.9895,143800.0
2008-01-24 15:50:00,13.41,13.43,13.39,13.42,161000.0,11.9895,12.0074,11.9716,11.9985,161000.0
2008-01-24 15:55:00,13.41,13.42,13.36,13.41,309400.0,11.9895,11.9985,11.9448,11.9895,309400.0
2008-01-25 09:30:00,13.69,13.75,13.63,13.75,147200.0,12.2399,12.2935,12.1862,12.2935,147200.0
2008-01-25 09:35:00,13.72,13.96,13.66,13.92,240400.0,12.2667,12.4812,12.213,12.4455,240400.0
2008-01-25 09:40:00,13.93,13.94,13.92,13.92,201800.0,12.4544,12.4634,12.4455,12.4455,201800.0
2008-01-25 09:45:00,13.92,13.99,13.92,13.99,203400.0,12.4455,12.5081,12.4455,12.5081,203400.0
2008-01-25 09:50:00,13.99,14.12,13.95,13.98,243600.0,12.5081,12.6243,12.4723,12.4991,243600.0
2008-01-25 09:55:00,13.97,14.03,13.9,13.99,79800.0,12.4902,12.5438,12.4276,12.5081,79800.0
2008-01-25 10:00:00,13.99,13.99,13.79,13.84,148000.0,12.5081,12.5081,12.3293,12.374,148000.0
2008-01-25 10:05:00,13.83,13.9,13.83,13.88,67800.0,12.365,12.4276,12.365,12.4097,67800.0
2008-01-25 10:10:00,13.88,13.93,13.86,13.92,71200.0,12.4097,12.4544,12.3918,12.4455,71200.0
2008-01-25 10:15:00,13.92,13.92,13.85,13.85,73200.0,12.4455,12.4455,12.3829,12.3829,73200.0
2008-01-25 10:20:00,13.85,13.85,13.73,13.74,99000.0,12.3829,12.3829,12.2756,12.2846,99000.0
2008-01-25 10:25:00,13.74,13.77,13.5,13.76,370600.0,12.2846,12.3114,12.07,12.3024,370600.0
2008-01-25 10:30:00,13.76,13.77,13.6,13.61,120400.0,12.3024,12.3114,12.1594,12.1683,120400.0
2008-01-25 10:35:00,13.61,13.71,13.56,13.7,112600.0,12.1683,12.2577,12.1236,12.2488,112600.0
2008-01-25 10:40:00,13.7,13.71,13.61,13.7,78000.0,12.2488,12.2577,12.1683,12.2488,78000.0
2008-01-25 10:45:00,13.7,13.76,13.68,13.74,73000.0,12.2488,12.3024,12.2309,12.2846,73000.0
2008-01-25 10:50:00,13.73,13.74,13.65,13.72,116400.0,12.2756,12.2846,12.2041,12.2667,116400.0
2008-01-25 10:55:00,13.72,13.72,13.67,13.7,41200.0,12.2667,12.2667,12.222,12.2488,41200.0
2008-01-25 11:00:00,13.7,13.72,13.65,13.67,87200.0,12.2488,12.2667,12.2041,12.222,87200.0
2008-01-25 11:05:00,13.66,13.7,13.65,13.68,57400.0,12.213,12.2488,12.2041,12.2309,57400.0
2008-01-25 11:10:00,13.68,13.72,13.68,13.72,93400.0,12.2309,12.2667,12.2309,12.2667,93400.0
2008-01-25 11:15:00,13.72,13.75,13.7,13.75,76800.0,12.2667,12.2935,12.2488,12.2935,76800.0
2008-01-25 11:20:00,13.75,13.76,13.67,13.7,84400.0,12.2935,12.3024,12.222,12.2488,84400.0
2008-01-25 11:25:00,13.69,13.7,13.63,13.69,57400.0,12.2399,12.2488,12.1862,12.2399,57400.0
2008-01-25 11:30:00,13.69,13.7,13.68,13.7,45200.0,12.2399,12.2488,12.2309,12.2488,45200.0
2008-01-25 11:35:00,13.7,13.82,13.7,13.79,100200.0,12.2488,12.3561,12.2488,12.3293,100200.0
2008-01-25 11:40:00,13.78,13.8,13.72,13.72,54200.0,12.3203,12.3382,12.2667,12.2667,54200.0
2008-01-25 11:45:00,13.72,13.78,13.71,13.73,86400.0,12.2667,12.3203,12.2577,12.2756,86400.0
2008-01-25 11:50:00,13.73,13.74,13.72,13.74,42400.0,12.2756,12.2846,12.2667,12.2846,42400.0
2008-01-25 11:55:00,13.74,13.75,13.72,13.74,27800.0,12.2846,12.2935,12.2667,12.2846,27800.0
2008-01-25 12:00:00,13.74,13.76,13.71,13.74,61400.0,12.2846,12.3024,12.2577,12.2846,61400.0
2008-01-25 12:05:00,13.74,13.74,13.65,13.65,40400.0,12.2846,12.2846,12.2041,12.2041,40400.0
2008-01-25 12:10:00,13.65,13.71,13.65,13.71,45600.0,12.2041,12.2577,12.2041,12.2577,45600.0
2008-01-25 12:15:00,13.71,13.72,13.7,13.71,31200.0,12.2577,12.2667,12.2488,12.2577,31200.0
2008-01-25 12:20:00,13.7,13.71,13.68,13.68,47400.0,12.2488,12.2577,12.2309,12.2309,47400.0
2008-01-25 12:25:00,13.7,13.7,13.68,13.69,26600.0,12.2488,12.2488,12.2309,12.2399,26600.0
2008-01-25 12:30:00,13.69,13.69,13.66,13.67,38000.0,12.2399,12.2399,12.213,12.222,38000.0
2008-01-25 12:35:00,13.67,13.69,13.65,13.65,32200.0,12.222,12.2399,12.2041,12.2041,32200.0
2008-01-25 12:40:00,13.65,13.69,13.65,13.69,39600.0,12.2041,12.2399,12.2041,12.2399,39600.0
2008-01-25 12:45:00,13.69,13.69,13.6,13.62,55600.0,12.2399,12.2399,12.1594,12.1773,55600.0
2008-01-25 12:50:00,13.62,13.64,13.6,13.63,95000.0,12.1773,12.1951,12.1594,12.1862,95000.0
2008-01-25 12:55:00,13.63,13.63,13.59,13.6,133600.0,12.1862,12.1862,12.1504,12.1594,133600.0
2008-01-25 13:00:00,13.59,13.61,13.56,13.6,183200.0,12.1504,12.1683,12.1236,12.1594,183200.0
2008-01-25 13:05:00,13.6,13.62,13.58,13.62,81600.0,12.1594,12.1773,12.1415,12.1773,81600.0
2008-01-25 13:10:00,13.62,13.65,13.62,13.65,35200.0,12.1773,12.2041,12.1773,12.2041,35200.0
2008-01-25 13:15:00,13.65,13.66,13.63,13.65,82000.0,12.2041,12.213,12.1862,12.2041,82000.0
2008-01-25 13:20:00,13.65,13.65,13.61,13.62,48600.0,12.2041,12.2041,12.1683,12.1773,48600.0
2008-01-25 13:25:00,13.63,13.63,13.58,13.58,93400.0,12.1862,12.1862,12.1415,12.1415,93400.0
2008-01-25 13:30:00,13.57,13.6,13.52,13.52,90000.0,12.1326,12.1594,12.0879,12.0879,90000.0
2008-01-25 13:35:00,13.53,13.53,13.44,13.52,120000.0,12.0968,12.0968,12.0163,12.0879,120000.0
2008-01-25 13:40:00,13.52,13.56,13.52,13.56,144600.0,12.0879,12.1236,12.0879,12.1236,144600.0
2008-01-25 13:45:00,13.56,13.56,13.49,13.53,85400.0,12.1236,12.1236,12.061,12.0968,85400.0
2008-01-25 13:50:00,13.53,13.53,13.43,13.45,140400.0,12.0968,12.0968,12.0074,12.0253,140400.0
2008-01-25 13:55:00,13.46,13.49,13.43,13.45,56000.0,12.0342,12.061,12.0074,12.0253,56000.0
2008-01-25 14:00:00,13.45,13.47,13.43,13.46,38000.0,12.0253,12.0432,12.0074,12.0342,38000.0
2008-01-25 14:05:00,13.45,13.46,13.4,13.45,71200.0,12.0253,12.0342,11.9806,12.0253,71200.0
2008-01-25 14:10:00,13.44,13.5,13.44,13.48,35800.0,12.0163,12.07,12.0163,12.0521,35800.0
2008-01-25 14:15:00,13.49,13.52,13.43,13.46,46400.0,12.061,12.0879,12.0074,12.0342,46400.0
2008-01-25 14:20:00,13.46,13.51,13.42,13.49,67400.0,12.0342,12.0789,11.9985,12.061,67400.0
2008-01-25 14:25:00,13.48,13.48,13.43,13.46,54600.0,12.0521,12.0521,12.0074,12.0342,54600.0
2008-01-25 14:30:00,13.45,13.47,13.45,13.46,45000.0,12.0253,12.0432,12.0253,12.0342,45000.0
2008-01-25 14:35:00,13.46,13.49,13.44,13.44,73400.0,12.0342,12.061,12.0163,12.0163,73400.0
2008-01-25 14:40:00,13.45,13.47,13.4,13.43,86000.0,12.0253,12.0432,11.9806,12.0074,86000.0
2008-01-25 14:45:00,13.42,13.42,13.36,13.38,46400.0,11.9985,11.9985,11.9448,11.9627,46400.0
2008-01-25 14:50:00,13.38,13.4,13.32,13.38,74800.0,11.9627,11.9806,11.909,11.9627,74800.0
2008-01-25 14:55:00,13.38,13.44,13.35,13.4,44200.0,11.9627,12.0163,11.9359,11.9806,44200.0
2008-01-25 15:00:00,13.4,13.42,13.39,13.42,34200.0,11.9806,11.9985,11.9716,11.9985,34200.0
2008-01-25 15:05:00,13.42,13.42,13.34,13.38,87800.0,11.9985,11.9985,11.9269,11.9627,87800.0
2008-01-25 15:10:00,13.38,13.4,13.33,13.4,81200.0,11.9627,11.9806,11.918,11.9806,81200.0
2008-01-25 15:15:00,13.4,13.47,13.4,13.47,100400.0,11.9806,12.0432,11.9806,12.0432,100400.0
2008-01-25 15:20:00,13.47,13.52,13.46,13.48,137000.0,12.0432,12.0879,12.0342,12.0521,137000.0
2008-01-25 15:25:00,13.47,13.49,13.44,13.46,59200.0,12.0432,12.061,12.0163,12.0342,59200.0
2008-01-25 15:30:00,13.47,13.5,13.44,13.48,94000.0,12.0432,12.07,12.0163,12.0521,94000.0
2008-01-25 15:35:00,13.49,13.53,13.49,13.51,116000.0,12.061,12.0968,12.061,12.0789,116000.0
2008-01-25 15:40:00,13.51,13.54,13.48,13.54,123400.0,12.0789,12.1057,12.0521,12.1057,123400.0
2008-01-25 15:45:00,13.55,13.55,13.42,13.42,107400.0,12.1147,12.1147,11.9985,11.9985,107400.0
2008-01-25 15:50:00,13.42,13.44,13.37,13.42,198800.0,11.9985,12.0163,11.9537,11.9985,198800.0
2008-01-25 15:55:00,13.42,13.47,13.41,13.44,228000.0,11.9985,12.0432,11.9895,12.0163,228000.0
2008-01-28 09:30:00,13.54,13.69,13.44,13.63,145200.0,12.1057,12.2399,12.0163,12.1862,145200.0
2008-01-28 09:35:00,13.63,13.64,13.44,13.47,79400.0,12.1862,12.1951,12.0163,12.0432,79400.0
2008-01-28 09:40:00,13.46,13.54,13.38,13.54,80200.0,12.0342,12.1057,11.9627,12.1057,80200.0
2008-01-28 09:45:00,13.54,13.6,13.53,13.6,65600.0,12.1057,12.1594,12.0968,12.1594,65600.0
2008-01-28 09:50:00,13.61,13.63,13.59,13.61,58000.0,12.1683,12.1862,12.1504,12.1683,58000.0
2008-01-28 09:55:00,13.6,13.63,13.58,13.62,91000.0,12.1594,12.1862,12.1415,12.1773,91000.0
2008-01-28 10:00:00,13.62,13.62,13.51,13.55,130800.0,12.1773,12.1773,12.0789,12.1147,130800.0
2008-01-28 10:05:00,13.55,13.56,13.45,13.45,96400.0,12.1147,12.1236,12.0253,12.0253,96400.0
2008-01-28 10:10:00,13.45,13.51,13.45,13.49,43000.0,12.0253,12.0789,12.0253,12.061,43000.0
2008-01-28 10:15:00,13.49,13.51,13.46,13.51,58200.0,12.061,12.0789,12.0342,12.0789,58200.0
2008-01-28 10:20:00,13.51,13.56,13.49,13.51,110400.0,12.0789,12.1236,12.061,12.0789,110400.0
2008-01-28 10:25:00,13.51,13.58,13.5,13.55,227000.0,12.0789,12.1415,12.07,12.1147,227000.0
2008-01-28 10:30:00,13.55,13.57,13.52,13.57,222400.0,12.1147,12.1326,12.0879,12.1326,222400.0
2008-01-28 10:35:00,13.57,13.59,13.52,13.55,85400.0,12.1326,12.1504,12.0879,12.1147,85400.0
2008-01-28 10:40:00,13.55,13.58,13.51,13.55,76000.0,12.1147,12.1415,12.0789,12.1147,76000.0
2008-01-28 10:45:00,13.55,13.59,13.53,13.57,58200.0,12.1147,12.1504,12.0968,12.1326,58200.0
2008-01-28 10:50:00,13.56,13.59,13.55,13.56,44000.0,12.1236,12.1504,12.1147,12.1236,44000.0
2008-01-28 10:55:00,13.56,13.59,13.53,13.56,38600.0,12.1236,12.1504,12.0968,12.1236,38600.0
2008-01-28 11:00:00,13.56,13.61,13.55,13.61,49600.0,12.1236,12.1683,12.1147,12.1683,49600.0
2008-01-28 11:05:00,13.61,13.61,13.55,13.56,49600.0,12.1683,12.1683,12.1147,12.1236,49600.0
2008-01-28 11:10:00,13.56,13.59,13.56,13.58,41800.0,12.1236,12.1504,12.1236,12.1415,41800.0
2008-01-28 11:15:00,13.58,13.58,13.52,13.54,45400.0,12.1415,12.1415,12.0879,12.1057,45400.0
2008-01-28 11:20:00,13.54,13.55,13.52,13.55,32200.0,12.1057,12.1147,12.0879,12.1147,32200.0
2008-01-28 11:25:00,13.55,13.58,13.55,13.56,55200.0,12.1147,12.1415,12.1147,12.1236,55200.0
2008-01-28 11:30:00,13.56,13.61,13.56,13.61,42400.0,12.1236,12.1683,12.1236,12.1683,42400.0
2008-01-28 11:35:00,13.61,13.62,13.58,13.58,45400.0,12.1683,12.1773,12.1415,12.1415,45400.0
2008-01-28 11:40:00,13.59,13.59,13.56,13.57,28200.0,12.1504,12.1504,12.1236,12.1326,28200.0
2008-01-28 11:45:00,13.56,13.59,13.55,13.57,51800.0,12.1236,12.1504,12.1147,12.1326,51800.0
2008-01-28 11:50:00,13.57,13.57,13.55,13.56,34600.0,12.1326,12.1326,12.1147,12.1236,34600.0
2008-01-28 11:55:00,13.55,13.59,13.55,13.55,34800.0,12.1147,12.1504,12.1147,12.1147,34800.0
2008-01-28 12:00:00,13.55,13.58,13.55,13.56,21000.0,12.1147,12.1415,12.1147,12.1236,21000.0
2008-01-28 12:05:00,13.56,13.56,13.52,13.55,31600.0,12.1236,12.1236,12.0879,12.1147,31600.0
2008-01-28 12:10:00,13.54,13.55,13.52,13.53,24000.0,12.1057,12.1147,12.0879,12.0968,24000.0
2008-01-28 12:15:00,13.53,13.54,13.51,13.52,23400.0,12.0968,12.1057,12.0789,12.0879,23400.0
2008-01-28 12:20:00,13.52,13.57,13.52,13.57,43000.0,12.0879,12.1326,12.0879,12.1326,43000.0
2008-01-28 12:25:00,13.57,13.58,13.52,13.53,48200.0,12.1326,12.1415,12.0879,12.0968,48200.0
2008-01-28 12:30:00,13.53,13.56,13.53,13.55,23200.0,12.0968,12.1236,12.0968,12.1147,23200.0
2008-01-28 12:35:00,13.55,13.56,13.53,13.53,35800.0,12.1147,12.1236,12.0968,12.0968,35800.0
2008-01-28 12:40:00,13.53,13.58,13.53,13.55,44400.0,12.0968,12.1415,12.0968,12.1147,44400.0
2008-01-28 12:45:00,13.55,13.61,13.55,13.6,43600.0,12.1147,12.1683,12.1147,12.1594,43600.0
2008-01-28 12:50:00,13.6,13.6,13.57,13.57,23600.0,12.1594,12.1594,12.1326,12.1326,23600.0
2008-01-28 12:55:00,13.57,13.57,13.56,13.56,42000.0,12.1326,12.1326,12.1236,12.1236,42000.0
2008-01-28 13:00:00,13.56,13.64,13.56,13.64,47000.0,12.1236,12.1951,12.1236,12.1951,47000.0
2008-01-28 13:05:00,13.64,13.64,13.6,13.61,46000.0,12.1951,12.1951,12.1594,12.1683,46000.0
2008-01-28 13:10:00,13.6,13.62,13.6,13.6,47200.0,12.1594,12.1773,12.1594,12.1594,47200.0
2008-01-28 13:15:00,13.61,13.63,13.58,13.61,48600.0,12.1683,12.1862,12.1415,12.1683,48600.0
2008-01-28 13:20:00,13.62,13.64,13.61,13.63,102800.0,12.1773,12.1951,12.1683,12.1862,102800.0
2008-01-28 13:25:00,13.63,13.63,13.6,13.6,25800.0,12.1862,12.1862,12.1594,12.1594,25800.0
2008-01-28 13:30:00,13.6,13.63,13.59,13.6,49000.0,12.1594,12.1862,12.1504,12.1594,49000.0
2008-01-28 13:35:00,13.6,13.62,13.59,13.6,80400.0,12.1594,12.1773,12.1504,12.1594,80400.0
2008-01-28 13:40:00,13.6,13.62,13.59,13.6,50000.0,12.1594,12.1773,12.1504,12.1594,50000.0
2008-01-28 13:45:00,13.6,13.61,13.57,13.59,64800.0,12.1594,12.1683,12.1326,12.1504,64800.0
2008-01-28 13:50:00,13.59,13.65,13.59,13.65,81800.0,12.1504,12.2041,12.1504,12.2041,81800.0
2008-01-28 13:55:00,13.65,13.65,13.63,13.63,36000.0,12.2041,12.2041,12.1862,12.1862,36000.0
2008-01-28 14:00:00,13.63,13.66,13.63,13.65,52400.0,12.1862,12.213,12.1862,12.2041,52400.0
2008-01-28 14:05:00,13.65,13.67,13.63,13.67,67400.0,12.2041,12.222,12.1862,12.222,67400.0
2008-01-28 14:10:00,13.67,13.7,13.67,13.68,52000.0,12.222,12.2488,12.222,12.2309,52000.0
2008-01-28 14:15:00,13.68,13.69,13.65,13.66,85000.0,12.2309,12.2399,12.2041,12.213,85000.0
2008-01-28 14:20:00,13.67,13.68,13.65,13.68,49400.0,12.222,12.2309,12.2041,12.2309,49400.0
2008-01-28 14:25:00,13.68,13.71,13.65,13.65,60400.0,12.2309,12.2577,12.2041,12.2041,60400.0
2008-01-28 14:30:00,13.65,13.69,13.65,13.69,54000.0,12.2041,12.2399,12.2041,12.2399,54000.0
2008-01-28 14:35:00,13.69,13.72,13.68,13.72,49800.0,12.2399,12.2667,12.2309,12.2667,49800.0
2008-01-28 14:40:00,13.71,13.74,13.71,13.73,73800.0,12.2577,12.2846,12.2577,12.2756,73800.0
2008-01-28 14:45:00,13.73,13.74,13.71,13.72,49200.0,12.2756,12.2846,12.2577,12.2667,49200.0
2008-01-28 14:50:00,13.72,13.72,13.69,13.71,93200.0,12.2667,12.2667,12.2399,12.2577,93200.0
2008-01-28 14:55:00,13.71,13.71,13.65,13.68,60000.0,12.2577,12.2577,12.2041,12.2309,60000.0
2008-01-28 15:00:00,13.67,13.7,13.66,13.69,39800.0,12.222,12.2488,12.213,12.2399,39800.0
2008-01-28 15:05:00,13.69,13.71,13.64,13.67,81400.0,12.2399,12.2577,12.1951,12.222,81400.0
2008-01-28 15:10:00,13.67,13.67,13.59,13.59,84400.0,12.222,12.222,12.1504,12.1504,84400.0
2008-01-28 15:15:00,13.6,13.65,13.59,13.62,110600.0,12.1594,12.2041,12.1504,12.1773,110600.0
2008-01-28 15:20:00,13.62,13.65,13.61,13.62,131600.0,12.1773,12.2041,12.1683,12.1773,131600.0
2008-01-28 15:25:00,13.62,13.63,13.61,13.63,87800.0,12.1773,12.1862,12.1683,12.1862,87800.0
2008-01-28 15:30:00,13.63,13.67,13.62,13.64,105400.0,12.1862,12.222,12.1773,12.1951,105400.0
2008-01-28 15:35:00,13.65,13.71,13.64,13.71,134800.0,12.2041,12.2577,12.1951,12.2577,134800.0
2008-01-28 15:40:00,13.71,13.82,13.71,13.81,190400.0,12.2577,12.3561,12.2577,12.3471,190400.0
2008-01-28 15:45:00,13.81,13.81,13.76,13.78,154600.0,12.3471,12.3471,12.3024,12.3203,154600.0
2008-01-28 15:50:00,13.77,13.78,13.72,13.72,158200.0,12.3114,12.3203,12.2667,12.2667,158200.0
2008-01-28 15:55:00,13.72,13.8,13.72,13.79,195000.0,12.2667,12.3382,12.2667,12.3293,195000.0
2008-01-29 09:30:00,13.82,13.94,13.81,13.9,102200.0,12.3561,12.4634,12.3471,12.4276,102200.0
2008-01-29 09:35:00,13.92,13.92,13.85,13.9,71200.0,12.4455,12.4455,12.3829,12.4276,71200.0
2008-01-29 09:40:00,13.9,13.93,13.88,13.9,100000.0,12.4276,12.4544,12.4097,12.4276,100000.0
2008-01-29 09:45:00,13.9,13.95,13.9,13.95,138200.0,12.4276,12.4723,12.4276,12.4723,138200.0
2008-01-29 09:50:00,13.95,13.95,13.89,13.9,52200.0,12.4723,12.4723,12.4187,12.4276,52200.0
2008-01-29 09:55:00,13.9,13.92,13.85,13.85,97200.0,12.4276,12.4455,12.3829,12.3829,97200.0
2008-01-29 10:00:00,13.85,13.88,13.73,13.81,104000.0,12.3829,12.4097,12.2756,12.3471,104000.0
2008-01-29 10:05:00,13.8,13.92,13.8,13.92,98000.0,12.3382,12.4455,12.3382,12.4455,98000.0
2008-01-29 10:10:00,13.92,14.01,13.92,13.97,113000.0,12.4455,12.526,12.4455,12.4902,113000.0
2008-01-29 10:15:00,13.97,14.02,13.93,13.93,117800.0,12.4902,12.5349,12.4544,12.4544,117800.0
2008-01-29 10:20:00,13.93,14.04,13.93,14.03,109600.0,12.4544,12.5528,12.4544,12.5438,109600.0
2008-01-29 10:25:00,14.03,14.08,14.0,14.03,122000.0,12.5438,12.5885,12.517,12.5438,122000.0
2008-01-29 10:30:00,14.04,14.06,13.97,13.97,55000.0,12.5528,12.5707,12.4902,12.4902,55000.0
2008-01-29 10:35:00,13.97,13.98,13.9,13.9,138800.0,12.4902,12.4991,12.4276,12.4276,138800.0
2008-01-29 10:40:00,13.9,13.9,13.86,13.88,74600.0,12.4276,12.4276,12.3918,12.4097,74600.0
2008-01-29 10:45:00,13.88,13.89,13.83,13.87,106000.0,12.4097,12.4187,12.365,12.4008,106000.0
2008-01-29 10:50:00,13.88,13.94,13.86,13.9,68000.0,12.4097,12.4634,12.3918,12.4276,68000.0
2008-01-29 10:55:00,13.9,13.94,13.89,13.92,39200.0,12.4276,12.4634,12.4187,12.4455,39200.0
2008-01-29 11:00:00,13.92,13.92,13.9,13.9,63000.0,12.4455,12.4455,12.4276,12.4276,63000.0
2008-01-29 11:05:00,13.9,13.92,13.88,13.9,81800.0,12.4276,12.4455,12.4097,12.4276,81800.0
2008-01-29 11:10:00,13.9,13.9,13.87,13.89,113400.0,12.4276,12.4276,12.4008,12.4187,113400.0
2008-01-29 11:15:00,13.9,13.92,13.88,13.92,42600.0,12.4276,12.4455,12.4097,12.4455,42600.0
2008-01-29 11:20:00,13.92,13.93,13.87,13.9,57600.0,12.4455,12.4544,12.4008,12.4276,57600.0
2008-01-29 11:25:00,13.9,13.91,13.87,13.88,51600.0,12.4276,12.4365,12.4008,12.4097,51600.0
2008-01-29 11:30:00,13.88,13.94,13.88,13.93,58200.0,12.4097,12.4634,12.4097,12.4544,58200.0
2008-01-29 11:35:00,13.93,13.93,13.88,13.9,106400.0,12.4544,12.4544,12.4097,12.4276,106400.0
2008-01-29 11:40:00,13.9,13.94,13.9,13.92,56600.0,12.4276,12.4634,12.4276,12.4455,56600.0
2008-01-29 11:45:00,13.91,13.94,13.91,13.93,67400.0,12.4365,12.4634,12.4365,12.4544,67400.0
2008-01-29 11:50:00,13.93,13.97,13.93,13.96,80400.0,12.4544,12.4902,12.4544,12.4812,80400.0
2008-01-29 11:55:00,13.96,14.0,13.95,13.99,98400.0,12.4812,12.517,12.4723,12.5081,98400.0
2008-01-29 12:00:00,13.99,14.02,13.97,14.02,40800.0,12.5081,12.5349,12.4902,12.5349,40800.0
2008-01-29 12:05:00,14.02,14.03,13.97,13.97,91600.0,12.5349,12.5438,12.4902,12.4902,91600.0
2008-01-29 12:10:00,13.97,13.99,13.94,13.95,49000.0,12.4902,12.5081,12.4634,12.4723,49000.0
2008-01-29 12:15:00,13.95,13.95,13.88,13.88,63400.0,12.4723,12.4723,12.4097,12.4097,63400.0
2008-01-29 12:20:00,13.88,13.93,13.87,13.92,58800.0,12.4097,12.4544,12.4008,12.4455,58800.0
2008-01-29 12:25:00,13.93,13.95,13.9,13.93,74200.0,12.4544,12.4723,12.4276,12.4544,74200.0
2008-01-29 12:30:00,13.93,13.95,13.9,13.92,30400.0,12.4544,12.4723,12.4276,12.4455,30400.0
2008-01-29 12:35:00,13.92,13.93,13.88,13.88,18800.0,12.4455,12.4544,12.4097,12.4097,18800.0
2008-01-29 12:40:00,13.88,13.93,13.88,13.88,38800.0,12.4097,12.4544,12.4097,12.4097,38800.0
2008-01-29 12:45:00,13.89,13.94,13.88,13.91,59800.0,12.4187,12.4634,12.4097,12.4365,59800.0
2008-01-29 12:50:00,13.91,13.92,13.89,13.9,23400.0,12.4365,12.4455,12.4187,12.4276,23400.0
2008-01-29 12:55:00,13.9,13.91,13.88,13.9,45200.0,12.4276,12.4365,12.4097,12.4276,45200.0
2008-01-29 13:00:00,13.9,13.93,13.88,13.9,39000.0,12.4276,12.4544,12.4097,12.4276,39000.0
2008-01-29 13:05:00,13.9,13.92,13.85,13.88,77800.0,12.4276,12.4455,12.3829,12.4097,77800.0
2008-01-29 13:10:00,13.89,13.94,13.89,13.94,22600.0,12.4187,12.4634,12.4187,12.4634,22600.0
2008-01-29 13:15:00,13.93,13.96,13.93,13.96,37200.0,12.4544,12.4812,12.4544,12.4812,37200.0
2008-01-29 13:20:00,13.96,13.96,13.95,13.96,24400.0,12.4812,12.4812,12.4723,12.4812,24400.0
2008-01-29 13:25:00,13.96,13.99,13.96,13.99,52600.0,12.4812,12.5081,12.4812,12.5081,52600.0
2008-01-29 13:30:00,13.99,13.99,13.97,13.98,25200.0,12.5081,12.5081,12.4902,12.4991,25200.0
2008-01-29 13:35:00,13.99,14.06,13.99,14.02,83800.0,12.5081,12.5707,12.5081,12.5349,83800.0
2008-01-29 13:40:00,14.03,14.03,14.01,14.03,117600.0,12.5438,12.5438,12.526,12.5438,117600.0
2008-01-29 13:45:00,14.02,14.03,14.0,14.02,42000.0,12.5349,12.5438,12.517,12.5349,42000.0
2008-01-29 13:50:00,14.02,14.02,14.0,14.01,44600.0,12.5349,12.5349,12.517,12.526,44600.0
2008-01-29 13:55:00,14.01,14.03,14.0,14.01,59600.0,12.526,12.5438,12.517,12.526,59600.0
2008-01-29 14:00:00,14.01,14.03,13.97,13.99,113800.0,12.526,12.5438,12.4902,12.5081,113800.0
2008-01-29 14:05:00,13.99,13.99,13.96,13.99,92200.0,12.5081,12.5081,12.4812,12.5081,92200.0
2008-01-29 14:10:00,13.99,14.02,13.97,13.99,85600.0,12.5081,12.5349,12.4902,12.5081,85600.0
2008-01-29 14:15:00,13.97,14.02,13.97,14.01,97000.0,12.4902,12.5349,12.4902,12.526,97000.0
2008-01-29 14:20:00,14.01,14.04,13.99,14.03,60400.0,12.526,12.5528,12.5081,12.5438,60400.0
2008-01-29 14:25:00,14.03,14.04,13.99,14.02,95000.0,12.5438,12.5528,12.5081,12.5349,95000.0
2008-01-29 14:30:00,14.02,14.03,13.99,13.99,82200.0,12.5349,12.5438,12.5081,12.5081,82200.0
2008-01-29 14:35:00,13.99,14.01,13.98,14.0,53600.0,12.5081,12.526,12.4991,12.517,53600.0
2008-01-29 14:40:00,14.0,14.03,13.96,13.99,102000.0,12.517,12.5438,12.4812,12.5081,102000.0
2008-01-29 14:45:00,14.0,14.03,13.99,14.01,36600.0,12.517,12.5438,12.5081,12.526,36600.0
2008-01-29 14:50:00,14.01,14.06,14.01,14.05,58200.0,12.526,12.5707,12.526,12.5617,58200.0
2008-01-29 14:55:00,14.06,14.07,14.04,14.05,68400.0,12.5707,12.5796,12.5528,12.5617,68400.0
2008-01-29 15:00:00,14.05,14.06,14.04,14.06,70000.0,12.5617,12.5707,12.5528,12.5707,70000.0
2008-01-29 15:05:00,14.06,14.11,14.06,14.11,80400.0,12.5707,12.6154,12.5707,12.6154,80400.0
2008-01-29 15:10:00,14.11,14.11,14.04,14.05,62600.0,12.6154,12.6154,12.5528,12.5617,62600.0
2008-01-29 15:15:00,14.05,14.09,14.05,14.06,64000.0,12.5617,12.5975,12.5617,12.5707,64000.0
2008-01-29 15:20:00,14.06,14.11,14.05,14.09,69000.0,12.5707,12.6154,12.5617,12.5975,69000.0
2008-01-29 15:25:00,14.09,14.1,14.05,14.05,85800.0,12.5975,12.6064,12.5617,12.5617,85800.0
2008-01-29 15:30:00,14.05,14.08,14.02,14.03,138800.0,12.5617,12.5885,12.5349,12.5438,138800.0
2008-01-29 15:35:00,14.03,14.08,14.03,14.08,97000.0,12.5438,12.5885,12.5438,12.5885,97000.0
2008-01-29 15:40:00,14.08,14.09,14.04,14.04,90800.0,12.5885,12.5975,12.5528,12.5528,90800.0
2008-01-29 15:45:00,14.05,14.11,14.04,14.1,124200.0,12.5617,12.6154,12.5528,12.6064,124200.0
2008-01-29 15:50:00,14.11,14.16,14.1,14.15,227800.0,12.6154,12.6601,12.6064,12.6511,227800.0
2008-01-29 15:55:00,14.15,14.15,14.11,14.11,289600.0,12.6511,12.6511,12.6154,12.6154,289600.0
2008-01-30 09:30:00,13.98,14.09,13.83,14.08,123600.0,12.4991,12.5975,12.365,12.5885,123600.0
2008-01-30 09:35:00,14.08,14.17,14.07,14.14,84800.0,12.5885,12.669,12.5796,12.6422,84800.0
2008-01-30 09:40:00,14.13,14.2,14.13,14.18,101600.0,12.6332,12.6958,12.6332,12.6779,101600.0
2008-01-30 09:45:00,14.18,14.18,14.09,14.13,81000.0,12.6779,12.6779,12.5975,12.6332,81000.0
2008-01-30 09:50:00,14.13,14.21,14.13,14.19,95000.0,12.6332,12.7048,12.6332,12.6869,95000.0
2008-01-30 09:55:00,14.2,14.21,14.14,14.15,80200.0,12.6958,12.7048,12.6422,12.6511,80200.0
2008-01-30 10:00:00,14.15,14.2,14.13,14.13,41600.0,12.6511,12.6958,12.6332,12.6332,41600.0
2008-01-30 10:05:00,14.13,14.13,14.1,14.12,39200.0,12.6332,12.6332,12.6064,12.6243,39200.0
2008-01-30 10:10:00,14.12,14.17,14.08,14.08,46200.0,12.6243,12.669,12.5885,12.5885,46200.0
2008-01-30 10:15:00,14.09,14.09,14.03,14.09,67200.0,12.5975,12.5975,12.5438,12.5975,67200.0
2008-01-30 10:20:00,14.09,14.15,14.07,14.13,71800.0,12.5975,12.6511,12.5796,12.6332,71800.0
2008-01-30 10:25:00,14.12,14.15,14.08,14.1,32200.0,12.6243,12.6511,12.5885,12.6064,32200.0
2008-01-30 10:30:00,14.1,14.15,14.08,14.11,142800.0,12.6064,12.6511,12.5885,12.6154,142800.0
2008-01-30 10:35:00,14.11,14.11,14.09,14.1,94200.0,12.6154,12.6154,12.5975,12.6064,94200.0
2008-01-30 10:40:00,14.1,14.12,14.09,14.11,51800.0,12.6064,12.6243,12.5975,12.6154,51800.0
2008-01-30 10:45:00,14.1,14.14,14.1,14.13,100600.0,12.6064,12.6422,12.6064,12.6332,100600.0
2008-01-30 10:50:00,14.14,14.17,14.12,14.15,65000.0,12.6422,12.669,12.6243,12.6511,65000.0
2008-01-30 10:55:00,14.15,14.16,14.13,14.15,57200.0,12.6511,12.6601,12.6332,12.6511,57200.0
2008-01-30 11:00:00,14.15,14.17,14.12,14.12,87000.0,12.6511,12.669,12.6243,12.6243,87000.0
2008-01-30 11:05:00,14.12,14.12,14.1,14.1,57600.0,12.6243,12.6243,12.6064,12.6064,57600.0
2008-01-30 11:10:00,14.1,14.1,14.06,14.06,57000.0,12.6064,12.6064,12.5707,12.5707,57000.0
2008-01-30 11:15:00,14.06,14.06,14.01,14.01,55200.0,12.5707,12.5707,12.526,12.526,55200.0
2008-01-30 11:20:00,14.01,14.03,13.97,14.0,54400.0,12.526,12.5438,12.4902,12.517,54400.0
2008-01-30 11:25:00,14.0,14.01,13.98,13.98,34600.0,12.517,12.526,12.4991,12.4991,34600.0
2008-01-30 11:30:00,13.99,14.01,13.96,13.97,70800.0,12.5081,12.526,12.4812,12.4902,70800.0
2008-01-30 11:35:00,13.97,13.97,13.96,13.97,17400.0,12.4902,12.4902,12.4812,12.4902,17400.0
2008-01-30 11:40:00,13.97,13.97,13.93,13.96,78000.0,12.4902,12.4902,12.4544,12.4812,78000.0
2008-01-30 11:45:00,13.96,13.97,13.94,13.95,64600.0,12.4812,12.4902,12.4634,12.4723,64600.0
2008-01-30 11:50:00,13.95,13.95,13.88,13.9,98600.0,12.4723,12.4723,12.4097,12.4276,98600.0
2008-01-30 11:55:00,13.9,13.9,13.84,13.86,103200.0,12.4276,12.4276,12.374,12.3918,103200.0
2008-01-30 12:00:00,13.85,13.92,13.84,13.9,44400.0,12.3829,12.4455,12.374,12.4276,44400.0
2008-01-30 12:05:00,13.91,13.94,13.9,13.93,49400.0,12.4365,12.4634,12.4276,12.4544,49400.0
2008-01-30 12:10:00,13.94,13.95,13.93,13.94,35600.0,12.4634,12.4723,12.4544,12.4634,35600.0
2008-01-30 12:15:00,13.94,13.94,13.92,13.94,29600.0,12.4634,12.4634,12.4455,12.4634,29600.0
2008-01-30 12:20:00,13.94,13.94,13.91,13.93,30400.0,12.4634,12.4634,12.4365,12.4544,30400.0
2008-01-30 12:25:00,13.93,13.94,13.9,13.9,85000.0,12.4544,12.4634,12.4276,12.4276,85000.0
2008-01-30 12:30:00,13.9,13.92,13.88,13.9,44000.0,12.4276,12.4455,12.4097,12.4276,44000.0
2008-01-30 12:35:00,13.9,13.92,13.88,13.9,44400.0,12.4276,12.4455,12.4097,12.4276,44400.0
2008-01-30 12:40:00,13.9,13.9,13.89,13.9,22800.0,12.4276,12.4276,12.4187,12.4276,22800.0
2008-01-30 12:45:00,13.9,13.9,13.88,13.89,32600.0,12.4276,12.4276,12.4097,12.4187,32600.0
2008-01-30 12:50:00,13.89,13.9,13.89,13.9,19200.0,12.4187,12.4276,12.4187,12.4276,19200.0
2008-01-30 12:55:00,13.9,13.9,13.84,13.84,43000.0,12.4276,12.4276,12.374,12.374,43000.0
2008-01-30 13:00:00,13.84,13.85,13.83,13.85,68200.0,12.374,12.3829,12.365,12.3829,68200.0
2008-01-30 13:05:00,13.85,13.87,13.81,13.83,59000.0,12.3829,12.4008,12.3471,12.365,59000.0
2008-01-30 13:10:00,13.82,13.83,13.79,13.81,81000.0,12.3561,12.365,12.3293,12.3471,81000.0
2008-01-30 13:15:00,13.81,13.84,13.8,13.84,33400.0,12.3471,12.374,12.3382,12.374,33400.0
2008-01-30 13:20:00,13.84,13.84,13.8,13.8,38800.0,12.374,12.374,12.3382,12.3382,38800.0
2008-01-30 13:25:00,13.8,13.85,13.8,13.84,35400.0,12.3382,12.3829,12.3382,12.374,35400.0
2008-01-30 13:30:00,13.84,13.84,13.8,13.81,35800.0,12.374,12.374,12.3382,12.3471,35800.0
2008-01-30 13:35:00,13.81,13.81,13.8,13.81,22200.0,12.3471,12.3471,12.3382,12.3471,22200.0
2008-01-30 13:40:00,13.81,13.83,13.81,13.81,31000.0,12.3471,12.365,12.3471,12.3471,31000.0
2008-01-30 13:45:00,13.83,13.83,13.79,13.81,37400.0,12.365,12.365,12.3293,12.3471,37400.0
2008-01-30 13:50:00,13.81,13.84,13.8,13.83,30000.0,12.3471,12.374,12.3382,12.365,30000.0
2008-01-30 13:55:00,13.84,13.85,13.82,13.82,24600.0,12.374,12.3829,12.3561,12.3561,24600.0
2008-01-30 14:00:00,13.83,13.83,13.78,13.83,116200.0,12.365,12.365,12.3203,12.365,116200.0
2008-01-30 14:05:00,13.82,13.85,13.81,13.84,74000.0,12.3561,12.3829,12.3471,12.374,74000.0
2008-01-30 14:10:00,13.83,13.95,13.82,13.95,63400.0,12.365,12.4723,12.3561,12.4723,63400.0
2008-01-30 14:15:00,13.93,14.06,13.87,14.05,305800.0,12.4544,12.5707,12.4008,12.5617,305800.0
2008-01-30 14:20:00,14.05,14.06,13.94,14.0,165800.0,12.5617,12.5707,12.4634,12.517,165800.0
2008-01-30 14:25:00,14.0,14.15,13.97,14.1,152800.0,12.517,12.6511,12.4902,12.6064,152800.0
2008-01-30 14:30:00,14.09,14.09,13.95,14.0,132800.0,12.5975,12.5975,12.4723,12.517,132800.0
2008-01-30 14:35:00,14.0,14.06,13.97,14.03,221600.0,12.517,12.5707,12.4902,12.5438,221600.0
2008-01-30 14:40:00,14.03,14.15,14.02,14.11,134800.0,12.5438,12.6511,12.5349,12.6154,134800.0
2008-01-30 14:45:00,14.11,14.13,14.06,14.08,122600.0,12.6154,12.6332,12.5707,12.5885,122600.0
2008-01-30 14:50:00,14.08,14.15,14.06,14.13,153800.0,12.5885,12.6511,12.5707,12.6332,153800.0
2008-01-30 14:55:00,14.13,14.13,14.07,14.13,161400.0,12.6332,12.6332,12.5796,12.6332,161400.0
2008-01-30 15:00:00,14.13,14.21,14.12,14.2,105200.0,12.6332,12.7048,12.6243,12.6958,105200.0
2008-01-30 15:05:00,14.2,14.38,14.2,14.33,196400.0,12.6958,12.8568,12.6958,12.8121,196400.0
2008-01-30 15:10:00,14.34,14.4,14.29,14.31,197600.0,12.821,12.8746,12.7763,12.7942,197600.0
2008-01-30 15:15:00,14.3,14.33,14.3,14.3,619000.0,12.7852,12.8121,12.7852,12.7852,619000.0
2008-01-30 15:20:00,14.3,14.35,14.28,14.29,121400.0,12.7852,12.8299,12.7674,12.7763,121400.0
2008-01-30 15:25:00,14.28,14.31,14.25,14.27,91000.0,12.7674,12.7942,12.7405,12.7584,91000.0
2008-01-30 15:30:00,14.27,14.31,14.21,14.22,124800.0,12.7584,12.7942,12.7048,12.7137,124800.0
2008-01-30 15:35:00,14.21,14.24,14.14,14.15,120000.0,12.7048,12.7316,12.6422,12.6511,120000.0
2008-01-30 15:40:00,14.15,14.2,14.15,14.15,122800.0,12.6511,12.6958,12.6511,12.6511,122800.0
2008-01-30 15:45:00,14.15,14.15,14.11,14.13,106400.0,12.6511,12.6511,12.6154,12.6332,106400.0
2008-01-30 15:50:00,14.13,14.17,14.09,14.09,159000.0,12.6332,12.669,12.5975,12.5975,159000.0
2008-01-30 15:55:00,14.1,14.1,14.06,14.07,227400.0,12.6064,12.6064,12.5707,12.5796,227400.0
2008-01-31 09:30:00,13.79,13.83,13.46,13.67,269800.0,12.3293,12.365,12.0342,12.222,269800.0
2008-01-31 09:35:00,13.66,13.74,13.66,13.74,86200.0,12.213,12.2846,12.213,12.2846,86200.0
2008-01-31 09:40:00,13.74,13.78,13.69,13.72,53000.0,12.2846,12.3203,12.2399,12.2667,53000.0
2008-01-31 09:45:00,13.72,13.77,13.65,13.77,71000.0,12.2667,12.3114,12.2041,12.3114,71000.0
2008-01-31 09:50:00,13.76,13.77,13.67,13.72,74400.0,12.3024,12.3114,12.222,12.2667,74400.0
2008-01-31 09:55:00,13.73,13.83,13.72,13.75,118800.0,12.2756,12.365,12.2667,12.2935,118800.0
2008-01-31 10:00:00,13.75,13.79,13.71,13.73,266400.0,12.2935,12.3293,12.2577,12.2756,266400.0
2008-01-31 10:05:00,13.73,13.79,13.69,13.79,62600.0,12.2756,12.3293,12.2399,12.3293,62600.0
2008-01-31 10:10:00,13.81,13.95,13.81,13.9,288000.0,12.3471,12.4723,12.3471,12.4276,288000.0
2008-01-31 10:15:00,13.91,13.91,13.74,13.75,103000.0,12.4365,12.4365,12.2846,12.2935,103000.0
2008-01-31 10:20:00,13.75,13.76,13.65,13.65,56600.0,12.2935,12.3024,12.2041,12.2041,56600.0
2008-01-31 10:25:00,13.65,13.79,13.65,13.78,86000.0,12.2041,12.3293,12.2041,12.3203,86000.0
2008-01-31 10:30:00,13.79,13.86,13.74,13.76,125600.0,12.3293,12.3918,12.2846,12.3024,125600.0
2008-01-31 10:35:00,13.76,13.77,13.7,13.72,114800.0,12.3024,12.3114,12.2488,12.2667,114800.0
2008-01-31 10:40:00,13.72,13.79,13.7,13.72,80000.0,12.2667,12.3293,12.2488,12.2667,80000.0
2008-01-31 10:45:00,13.72,13.75,13.7,13.75,61200.0,12.2667,12.2935,12.2488,12.2935,61200.0
2008-01-31 10:50:00,13.76,13.79,13.72,13.78,30600.0,12.3024,12.3293,12.2667,12.3203,30600.0
2008-01-31 10:55:00,13.79,13.9,13.77,13.89,85400.0,12.3293,12.4276,12.3114,12.4187,85400.0
2008-01-31 11:00:00,13.89,13.91,13.83,13.86,64000.0,12.4187,12.4365,12.365,12.3918,64000.0
2008-01-31 11:05:00,13.86,13.86,13.77,13.79,39400.0,12.3918,12.3918,12.3114,12.3293,39400.0
2008-01-31 11:10:00,13.78,13.81,13.75,13.8,26600.0,12.3203,12.3471,12.2935,12.3382,26600.0
2008-01-31 11:15:00,13.8,13.91,13.79,13.9,76400.0,12.3382,12.4365,12.3293,12.4276,76400.0
2008-01-31 11:20:00,13.9,13.99,13.9,13.97,63400.0,12.4276,12.5081,12.4276,12.4902,63400.0
2008-01-31 11:25:00,13.97,14.09,13.97,14.06,85000.0,12.4902,12.5975,12.4902,12.5707,85000.0
2008-01-31 11:30:00,14.05,14.09,14.01,14.01,92400.0,12.5617,12.5975,12.526,12.526,92400.0
2008-01-31 11:35:00,14.01,14.03,13.97,13.97,34200.0,12.526,12.5438,12.4902,12.4902,34200.0
2008-01-31 11:40:00,13.96,14.02,13.96,13.99,60800.0,12.4812,12.5349,12.4812,12.5081,60800.0
2008-01-31 11:45:00,13.99,14.1,13.99,14.08,106000.0,12.5081,12.6064,12.5081,12.5885,106000.0
2008-01-31 11:50:00,14.08,14.15,14.03,14.15,112600.0,12.5885,12.6511,12.5438,12.6511,112600.0
2008-01-31 11:55:00,14.15,14.16,14.05,14.05,82000.0,12.6511,12.6601,12.5617,12.5617,82000.0
2008-01-31 12:00:00,14.05,14.06,14.01,14.02,45600.0,12.5617,12.5707,12.526,12.5349,45600.0
2008-01-31 12:05:00,14.02,14.02,13.94,13.95,33400.0,12.5349,12.5349,12.4634,12.4723,33400.0
2008-01-31 12:10:00,13.96,14.01,13.94,14.0,35000.0,12.4812,12.526,12.4634,12.517,35000.0
2008-01-31 12:15:00,13.99,14.0,13.94,13.99,27800.0,12.5081,12.517,12.4634,12.5081,27800.0
2008-01-31 12:20:00,13.99,14.03,13.98,14.01,43600.0,12.5081,12.5438,12.4991,12.526,43600.0
2008-01-31 12:25:00,14.02,14.02,13.93,13.96,74400.0,12.5349,12.5349,12.4544,12.4812,74400.0
2008-01-31 12:30:00,13.96,14.01,13.96,13.97,47600.0,12.4812,12.526,12.4812,12.4902,47600.0
2008-01-31 12:35:00,13.97,13.97,13.95,13.97,27400.0,12.4902,12.4902,12.4723,12.4902,27400.0
2008-01-31 12:40:00,13.97,13.99,13.94,13.99,46400.0,12.4902,12.5081,12.4634,12.5081,46400.0
2008-01-31 12:45:00,13.98,14.01,13.96,14.01,17600.0,12.4991,12.526,12.4812,12.526,17600.0
2008-01-31 12:50:00,14.02,14.02,13.88,13.92,50800.0,12.5349,12.5349,12.4097,12.4455,50800.0
2008-01-31 12:55:00,13.92,13.96,13.91,13.96,25200.0,12.4455,12.4812,12.4365,12.4812,25200.0
2008-01-31 13:00:00,13.96,13.97,13.95,13.96,62200.0,12.4812,12.4902,12.4723,12.4812,62200.0
2008-01-31 13:05:00,13.96,13.97,13.93,13.95,20800.0,12.4812,12.4902,12.4544,12.4723,20800.0
2008-01-31 13:10:00,13.95,14.0,13.95,13.99,33800.0,12.4723,12.517,12.4723,12.5081,33800.0
2008-01-31 13:15:00,13.99,14.0,13.97,13.99,14000.0,12.5081,12.517,12.4902,12.5081,14000.0
2008-01-31 13:20:00,13.99,14.03,13.97,14.0,31000.0,12.5081,12.5438,12.4902,12.517,31000.0
2008-01-31 13:25:00,14.0,14.03,14.0,14.01,38000.0,12.517,12.5438,12.517,12.526,38000.0
2008-01-31 13:30:00,14.0,14.04,13.99,14.04,36200.0,12.517,12.5528,12.5081,12.5528,36200.0
2008-01-31 13:35:00,14.04,14.06,14.0,14.02,77000.0,12.5528,12.5707,12.517,12.5349,77000.0
2008-01-31 13:40:00,14.02,14.06,14.01,14.03,30600.0,12.5349,12.5707,12.526,12.5438,30600.0
2008-01-31 13:45:00,14.04,14.06,14.01,14.05,108200.0,12.5528,12.5707,12.526,12.5617,108200.0
2008-01-31 13:50:00,14.05,14.06,14.01,14.03,231400.0,12.5617,12.5707,12.526,12.5438,231400.0
2008-01-31 13:55:00,14.03,14.04,13.95,13.97,198800.0,12.5438,12.5528,12.4723,12.4902,198800.0
2008-01-31 14:00:00,13.97,14.01,13.96,13.97,52200.0,12.4902,12.526,12.4812,12.4902,52200.0
2008-01-31 14:05:00,13.99,13.99,13.95,13.97,98800.0,12.5081,12.5081,12.4723,12.4902,98800.0
2008-01-31 14:10:00,13.97,13.99,13.95,13.97,121400.0,12.4902,12.5081,12.4723,12.4902,121400.0
2008-01-31 14:15:00,13.97,14.01,13.97,14.01,79400.0,12.4902,12.526,12.4902,12.526,79400.0
2008-01-31 14:20:00,14.0,14.01,13.96,13.96,116600.0,12.517,12.526,12.4812,12.4812,116600.0
2008-01-31 14:25:00,13.96,13.99,13.94,13.96,137000.0,12.4812,12.5081,12.4634,12.4812,137000.0
2008-01-31 14:30:00,13.95,13.97,13.92,13.95,139000.0,12.4723,12.4902,12.4455,12.4723,139000.0
2008-01-31 14:35:00,13.95,13.97,13.92,13.97,144000.0,12.4723,12.4902,12.4455,12.4902,144000.0
2008-01-31 14:40:00,13.96,13.97,13.93,13.95,104400.0,12.4812,12.4902,12.4544,12.4723,104400.0
2008-01-31 14:45:00,13.95,14.01,13.95,14.0,149200.0,12.4723,12.526,12.4723,12.517,149200.0
2008-01-31 14:50:00,14.0,14.01,13.95,13.96,82800.0,12.517,12.526,12.4723,12.4812,82800.0
2008-01-31 14:55:00,13.96,13.99,13.94,13.98,103000.0,12.4812,12.5081,12.4634,12.4991,103000.0
2008-01-31 15:00:00,13.98,14.0,13.96,13.98,211200.0,12.4991,12.517,12.4812,12.4991,211200.0
2008-01-31 15:05:00,13.98,14.01,13.97,13.97,232000.0,12.4991,12.526,12.4902,12.4902,232000.0
2008-01-31 15:10:00,13.99,14.03,13.97,14.02,121600.0,12.5081,12.5438,12.4902,12.5349,121600.0
2008-01-31 15:15:00,14.03,14.03,14.0,14.01,183600.0,12.5438,12.5438,12.517,12.526,183600.0
2008-01-31 15:20:00,14.01,14.03,13.99,14.02,277400.0,12.526,12.5438,12.5081,12.5349,277400.0
2008-01-31 15:25:00,14.02,14.03,13.97,14.02,278200.0,12.5349,12.5438,12.4902,12.5349,278200.0
2008-01-31 15:30:00,14.02,14.07,14.02,14.02,206000.0,12.5349,12.5796,12.5349,12.5349,206000.0
2008-01-31 15:35:00,14.02,14.06,14.01,14.05,402600.0,12.5349,12.5707,12.526,12.5617,402600.0
2008-01-31 15:40:00,14.06,14.09,14.05,14.06,159800.0,12.5707,12.5975,12.5617,12.5707,159800.0
2008-01-31 15:45:00,14.06,14.11,14.06,14.06,360000.0,12.5707,12.6154,12.5707,12.5707,360000.0
2008-01-31 15:50:00,14.06,14.15,13.93,13.98,601400.0,12.5707,12.6511,12.4544,12.4991,601400.0
2008-01-31 15:55:00,13.97,13.99,13.88,13.95,573000.0,12.4902,12.5081,12.4097,12.4723,573000.0
2008-02-01 09:30:00,14.06,14.19,13.96,14.08,223200.0,12.5707,12.6869,12.4812,12.5885,223200.0
2008-02-01 09:35:00,14.09,14.1,14.04,14.1,111600.0,12.5975,12.6064,12.5528,12.6064,111600.0
2008-02-01 09:40:00,14.09,14.19,14.06,14.16,143800.0,12.5975,12.6869,12.5707,12.6601,143800.0
2008-02-01 09:45:00,14.15,14.34,14.15,14.32,89000.0,12.6511,12.821,12.6511,12.8031,89000.0
2008-02-01 09:50:00,14.33,14.4,14.31,14.4,105600.0,12.8121,12.8746,12.7942,12.8746,105600.0
2008-02-01 09:55:00,14.38,14.47,14.38,14.42,116800.0,12.8568,12.9372,12.8568,12.8925,116800.0
2008-02-01 10:00:00,14.42,14.62,14.42,14.62,200800.0,12.8925,13.0713,12.8925,13.0713,200800.0
2008-02-01 10:05:00,14.61,14.74,14.6,14.63,231600.0,13.0624,13.1786,13.0535,13.0803,231600.0
2008-02-01 10:10:00,14.63,14.72,14.6,14.68,279600.0,13.0803,13.1607,13.0535,13.125,279600.0
2008-02-01 10:15:00,14.67,14.82,14.66,14.81,250200.0,13.116,13.2502,13.1071,13.2412,250200.0
2008-02-01 10:20:00,14.81,14.81,14.66,14.68,196000.0,13.2412,13.2412,13.1071,13.125,196000.0
2008-02-01 10:25:00,14.68,14.68,14.55,14.59,189600.0,13.125,13.125,13.0088,13.0445,189600.0
2008-02-01 10:30:00,14.59,14.6,14.53,14.56,225400.0,13.0445,13.0535,12.9909,13.0177,225400.0
2008-02-01 10:35:00,14.56,14.69,14.55,14.6,197400.0,13.0177,13.1339,13.0088,13.0535,197400.0
2008-02-01 10:40:00,14.6,14.65,14.54,14.55,103200.0,13.0535,13.0982,12.9998,13.0088,103200.0
2008-02-01 10:45:00,14.55,14.56,14.4,14.4,209600.0,13.0088,13.0177,12.8746,12.8746,209600.0
2008-02-01 10:50:00,14.4,14.43,14.38,14.4,200800.0,12.8746,12.9015,12.8568,12.8746,200800.0
2008-02-01 10:55:00,14.4,14.45,14.4,14.41,115400.0,12.8746,12.9193,12.8746,12.8836,115400.0
2008-02-01 11:00:00,14.41,14.43,14.38,14.4,104400.0,12.8836,12.9015,12.8568,12.8746,104400.0
2008-02-01 11:05:00,14.4,14.52,14.37,14.47,128000.0,12.8746,12.9819,12.8478,12.9372,128000.0
2008-02-01 11:10:00,14.47,14.55,14.44,14.55,61600.0,12.9372,13.0088,12.9104,13.0088,61600.0
2008-02-01 11:15:00,14.54,14.66,14.54,14.63,125800.0,12.9998,13.1071,12.9998,13.0803,125800.0
2008-02-01 11:20:00,14.64,14.65,14.58,14.59,62000.0,13.0892,13.0982,13.0356,13.0445,62000.0
2008-02-01 11:25:00,14.59,14.6,14.58,14.58,100000.0,13.0445,13.0535,13.0356,13.0356,100000.0
2008-02-01 11:30:00,14.58,14.59,14.53,14.56,106000.0,13.0356,13.0445,12.9909,13.0177,106000.0
2008-02-01 11:35:00,14.56,14.56,14.54,14.54,54400.0,13.0177,13.0177,12.9998,12.9998,54400.0
2008-02-01 11:40:00,14.54,14.56,14.53,14.56,87000.0,12.9998,13.0177,12.9909,13.0177,87000.0
2008-02-01 11:45:00,14.56,14.58,14.55,14.56,101200.0,13.0177,13.0356,13.0088,13.0177,101200.0
2008-02-01 11:50:00,14.56,14.56,14.54,14.56,75200.0,13.0177,13.0177,12.9998,13.0177,75200.0
2008-02-01 11:55:00,14.55,14.61,14.55,14.61,138200.0,13.0088,13.0624,13.0088,13.0624,138200.0
2008-02-01 12:00:00,14.6,14.61,14.55,14.56,134000.0,13.0535,13.0624,13.0088,13.0177,134000.0
2008-02-01 12:05:00,14.58,14.59,14.56,14.58,54000.0,13.0356,13.0445,13.0177,13.0356,54000.0
2008-02-01 12:10:00,14.57,14.61,14.56,14.56,103600.0,13.0266,13.0624,13.0177,13.0177,103600.0
2008-02-01 12:15:00,14.56,14.61,14.56,14.58,44800.0,13.0177,13.0624,13.0177,13.0356,44800.0
2008-02-01 12:20:00,14.57,14.6,14.56,14.58,101400.0,13.0266,13.0535,13.0177,13.0356,101400.0
2008-02-01 12:25:00,14.59,14.62,14.58,14.62,40800.0,13.0445,13.0713,13.0356,13.0713,40800.0
2008-02-01 12:30:00,14.62,14.65,14.59,14.64,67000.0,13.0713,13.0982,13.0445,13.0892,67000.0
2008-02-01 12:35:00,14.65,14.65,14.63,14.63,92800.0,13.0982,13.0982,13.0803,13.0803,92800.0
2008-02-01 12:40:00,14.63,14.68,14.63,14.68,65800.0,13.0803,13.125,13.0803,13.125,65800.0
2008-02-01 12:45:00,14.69,14.71,14.65,14.67,499000.0,13.1339,13.1518,13.0982,13.116,499000.0
2008-02-01 12:50:00,14.67,14.7,14.67,14.67,74800.0,13.116,13.1429,13.116,13.116,74800.0
2008-02-01 12:55:00,14.67,14.69,14.65,14.68,113400.0,13.116,13.1339,13.0982,13.125,113400.0
2008-02-01 13:00:00,14.67,14.68,14.67,14.68,80000.0,13.116,13.125,13.116,13.125,80000.0
2008-02-01 13:05:00,14.68,14.7,14.67,14.67,144200.0,13.125,13.1429,13.116,13.116,144200.0
2008-02-01 13:10:00,14.67,14.69,14.67,14.68,130600.0,13.116,13.1339,13.116,13.125,130600.0
2008-02-01 13:15:00,14.69,14.71,14.68,14.69,213600.0,13.1339,13.1518,13.125,13.1339,213600.0
2008-02-01 13:20:00,14.7,14.81,14.7,14.8,309800.0,13.1429,13.2412,13.1429,13.2323,309800.0
2008-02-01 13:25:00,14.8,14.8,14.78,14.78,90000.0,13.2323,13.2323,13.2144,13.2144,90000.0
2008-02-01 13:30:00,14.78,14.78,14.76,14.76,76600.0,13.2144,13.2144,13.1965,13.1965,76600.0
2008-02-01 13:35:00,14.76,14.78,14.72,14.78,71800.0,13.1965,13.2144,13.1607,13.2144,71800.0
2008-02-01 13:40:00,14.78,14.78,14.76,14.76,189600.0,13.2144,13.2144,13.1965,13.1965,189600.0
2008-02-01 13:45:00,14.76,14.78,14.74,14.76,84800.0,13.1965,13.2144,13.1786,13.1965,84800.0
2008-02-01 13:50:00,14.76,14.78,14.76,14.76,58600.0,13.1965,13.2144,13.1965,13.1965,58600.0
2008-02-01 13:55:00,14.76,14.77,14.75,14.76,87000.0,13.1965,13.2054,13.1876,13.1965,87000.0
2008-02-01 14:00:00,14.75,14.75,14.68,14.71,180600.0,13.1876,13.1876,13.125,13.1518,180600.0
2008-02-01 14:05:00,14.72,14.75,14.7,14.74,74000.0,13.1607,13.1876,13.1429,13.1786,74000.0
2008-02-01 14:10:00,14.73,14.74,14.72,14.74,86000.0,13.1697,13.1786,13.1607,13.1786,86000.0
2008-02-01 14:15:00,14.74,14.74,14.74,14.74,80000.0,13.1786,13.1786,13.1786,13.1786,80000.0
2008-02-01 14:20:00,14.74,14.8,14.74,14.78,424600.0,13.1786,13.2323,13.1786,13.2144,424600.0
2008-02-01 14:25:00,14.78,14.78,14.71,14.74,100600.0,13.2144,13.2144,13.1518,13.1786,100600.0
2008-02-01 14:30:00,14.74,14.79,14.74,14.79,93800.0,13.1786,13.2233,13.1786,13.2233,93800.0
2008-02-01 14:35:00,14.79,14.8,14.74,14.74,132600.0,13.2233,13.2323,13.1786,13.1786,132600.0
2008-02-01 14:40:00,14.74,14.79,14.74,14.78,69200.0,13.1786,13.2233,13.1786,13.2144,69200.0
2008-02-01 14:45:00,14.77,14.78,14.72,14.73,71600.0,13.2054,13.2144,13.1607,13.1697,71600.0
2008-02-01 14:50:00,14.72,14.78,14.72,14.77,76800.0,13.1607,13.2144,13.1607,13.2054,76800.0
2008-02-01 14:55:00,14.77,14.78,14.74,14.78,133000.0,13.2054,13.2144,13.1786,13.2144,133000.0
2008-02-01 15:00:00,14.78,14.84,14.77,14.83,415600.0,13.2144,13.268,13.2054,13.2591,415600.0
2008-02-01 15:05:00,14.83,14.88,14.83,14.87,202200.0,13.2591,13.3038,13.2591,13.2949,202200.0
2008-02-01 15:10:00,14.87,14.9,14.84,14.84,270800.0,13.2949,13.3217,13.268,13.268,270800.0
2008-02-01 15:15:00,14.84,14.87,14.81,14.83,203200.0,13.268,13.2949,13.2412,13.2591,203200.0
2008-02-01 15:20:00,14.83,14.95,14.79,14.95,514000.0,13.2591,13.3664,13.2233,13.3664,514000.0
2008-02-01 15:25:00,14.96,15.01,14.93,15.0,449000.0,13.3753,13.42,13.3485,13.4111,449000.0
2008-02-01 15:30:00,15.0,15.13,14.99,15.04,474600.0,13.4111,13.5273,13.4021,13.4468,474600.0
2008-02-01 15:35:00,15.04,15.04,14.95,14.97,153200.0,13.4468,13.4468,13.3664,13.3843,153200.0
2008-02-01 15:40:00,14.97,14.98,14.93,14.94,272000.0,13.3843,13.3932,13.3485,13.3574,272000.0
2008-02-01 15:45:00,14.93,15.04,14.92,14.97,364000.0,13.3485,13.4468,13.3396,13.3843,364000.0
2008-02-01 15:50:00,14.97,14.99,14.96,14.96,230800.0,13.3843,13.4021,13.3753,13.3753,230800.0
2008-02-01 15:55:00,14.97,14.97,14.9,14.91,331400.0,13.3843,13.3843,13.3217,13.3306,331400.0
2008-02-04 09:30:00,14.9,14.95,14.76,14.82,146400.0,13.3217,13.3664,13.1965,13.2502,146400.0
2008-02-04 09:35:00,14.83,14.85,14.6,14.63,122000.0,13.2591,13.277,13.0535,13.0803,122000.0
2008-02-04 09:40:00,14.63,14.88,14.61,14.75,85200.0,13.0803,13.3038,13.0624,13.1876,85200.0
2008-02-04 09:45:00,14.75,14.78,14.67,14.71,125800.0,13.1876,13.2144,13.116,13.1518,125800.0
2008-02-04 09:50:00,14.71,14.71,14.56,14.71,103400.0,13.1518,13.1518,13.0177,13.1518,103400.0
2008-02-04 09:55:00,14.71,14.8,14.7,14.8,92400.0,13.1518,13.2323,13.1429,13.2323,92400.0
2008-02-04 10:00:00,14.79,14.79,14.65,14.76,87600.0,13.2233,13.2233,13.0982,13.1965,87600.0
2008-02-04 10:05:00,14.75,14.76,14.72,14.74,94000.0,13.1876,13.1965,13.1607,13.1786,94000.0
2008-02-04 10:10:00,14.74,14.84,14.74,14.82,83200.0,13.1786,13.268,13.1786,13.2502,83200.0
2008-02-04 10:15:00,14.82,14.85,14.7,14.72,150600.0,13.2502,13.277,13.1429,13.1607,150600.0
2008-02-04 10:20:00,14.72,14.76,14.71,14.75,97600.0,13.1607,13.1965,13.1518,13.1876,97600.0
2008-02-04 10:25:00,14.76,14.77,14.74,14.77,60400.0,13.1965,13.2054,13.1786,13.2054,60400.0
2008-02-04 10:30:00,14.76,14.76,14.72,14.76,244600.0,13.1965,13.1965,13.1607,13.1965,244600.0
2008-02-04 10:35:00,14.76,14.78,14.72,14.72,145200.0,13.1965,13.2144,13.1607,13.1607,145200.0
2008-02-04 10:40:00,14.72,14.72,14.65,14.67,144600.0,13.1607,13.1607,13.0982,13.116,144600.0
2008-02-04 10:45:00,14.67,14.67,14.61,14.63,182600.0,13.116,13.116,13.0624,13.0803,182600.0
2008-02-04 10:50:00,14.63,14.7,14.62,14.69,111200.0,13.0803,13.1429,13.0713,13.1339,111200.0
2008-02-04 10:55:00,14.69,14.72,14.67,14.67,65200.0,13.1339,13.1607,13.116,13.116,65200.0
2008-02-04 11:00:00,14.67,14.69,14.63,14.69,75400.0,13.116,13.1339,13.0803,13.1339,75400.0
2008-02-04 11:05:00,14.7,14.7,14.63,14.68,77000.0,13.1429,13.1429,13.0803,13.125,77000.0
2008-02-04 11:10:00,14.68,14.69,14.63,14.69,62600.0,13.125,13.1339,13.0803,13.1339,62600.0
2008-02-04 11:15:00,14.69,14.75,14.69,14.74,64600.0,13.1339,13.1876,13.1339,13.1786,64600.0
2008-02-04 11:20:00,14.74,14.81,14.74,14.8,103400.0,13.1786,13.2412,13.1786,13.2323,103400.0
2008-02-04 11:25:00,14.81,14.84,14.74,14.78,73600.0,13.2412,13.268,13.1786,13.2144,73600.0
2008-02-04 11:30:00,14.77,14.84,14.77,14.83,95400.0,13.2054,13.268,13.2054,13.2591,95400.0
2008-02-04 11:35:00,14.83,14.83,14.74,14.76,40400.0,13.2591,13.2591,13.1786,13.1965,40400.0
2008-02-04 11:40:00,14.75,14.76,14.71,14.74,46800.0,13.1876,13.1965,13.1518,13.1786,46800.0
2008-02-04 11:45:00,14.74,14.76,14.74,14.76,26400.0,13.1786,13.1965,13.1786,13.1965,26400.0
2008-02-04 11:50:00,14.76,14.82,14.76,14.81,50400.0,13.1965,13.2502,13.1965,13.2412,50400.0
2008-02-04 11:55:00,14.81,14.85,14.77,14.78,48800.0,13.2412,13.277,13.2054,13.2144,48800.0
2008-02-04 12:00:00,14.78,14.8,14.71,14.74,70200.0,13.2144,13.2323,13.1518,13.1786,70200.0
2008-02-04 12:05:00,14.74,14.78,14.74,14.77,74400.0,13.1786,13.2144,13.1786,13.2054,74400.0
2008-02-04 12:10:00,14.77,14.78,14.75,14.77,62800.0,13.2054,13.2144,13.1876,13.2054,62800.0
2008-02-04 12:15:00,14.77,14.78,14.76,14.78,42200.0,13.2054,13.2144,13.1965,13.2144,42200.0
2008-02-04 12:20:00,14.78,14.83,14.77,14.81,158600.0,13.2144,13.2591,13.2054,13.2412,158600.0
2008-02-04 12:25:00,14.81,14.82,14.77,14.79,33800.0,13.2412,13.2502,13.2054,13.2233,33800.0
2008-02-04 12:30:00,14.8,14.81,14.77,14.78,186200.0,13.2323,13.2412,13.2054,13.2144,186200.0
2008-02-04 12:35:00,14.78,14.79,14.78,14.78,84400.0,13.2144,13.2233,13.2144,13.2144,84400.0
2008-02-04 12:40:00,14.78,14.81,14.77,14.77,393000.0,13.2144,13.2412,13.2054,13.2054,393000.0
2008-02-04 12:45:00,14.77,14.81,14.77,14.8,71000.0,13.2054,13.2412,13.2054,13.2323,71000.0
2008-02-04 12:50:00,14.8,14.81,14.8,14.81,110600.0,13.2323,13.2412,13.2323,13.2412,110600.0
2008-02-04 12:55:00,14.81,14.87,14.8,14.83,97000.0,13.2412,13.2949,13.2323,13.2591,97000.0
2008-02-04 13:00:00,14.83,14.86,14.8,14.81,226800.0,13.2591,13.2859,13.2323,13.2412,226800.0
2008-02-04 13:05:00,14.81,14.83,14.76,14.78,192000.0,13.2412,13.2591,13.1965,13.2144,192000.0
2008-02-04 13:10:00,14.78,14.83,14.78,14.81,124400.0,13.2144,13.2591,13.2144,13.2412,124400.0
2008-02-04 13:15:00,14.81,14.82,14.8,14.82,116400.0,13.2412,13.2502,13.2323,13.2502,116400.0
2008-02-04 13:20:00,14.82,14.82,14.8,14.81,108400.0,13.2502,13.2502,13.2323,13.2412,108400.0
2008-02-04 13:25:00,14.81,14.83,14.8,14.8,67600.0,13.2412,13.2591,13.2323,13.2323,67600.0
2008-02-04 13:30:00,14.81,14.88,14.81,14.87,86800.0,13.2412,13.3038,13.2412,13.2949,86800.0
2008-02-04 13:35:00,14.87,14.9,14.87,14.89,71400.0,13.2949,13.3217,13.2949,13.3127,71400.0
2008-02-04 13:40:00,14.89,14.92,14.88,14.88,117600.0,13.3127,13.3396,13.3038,13.3038,117600.0
2008-02-04 13:45:00,14.88,14.91,14.87,14.89,117200.0,13.3038,13.3306,13.2949,13.3127,117200.0
2008-02-04 13:50:00,14.88,14.89,14.87,14.88,176800.0,13.3038,13.3127,13.2949,13.3038,176800.0
2008-02-04 13:55:00,14.88,14.88,14.87,14.87,74400.0,13.3038,13.3038,13.2949,13.2949,74400.0
2008-02-04 14:00:00,14.88,14.9,14.87,14.88,105800.0,13.3038,13.3217,13.2949,13.3038,105800.0
2008-02-04 14:05:00,14.88,14.91,14.88,14.9,113200.0,13.3038,13.3306,13.3038,13.3217,113200.0
2008-02-04 14:10:00,14.9,14.91,14.89,14.9,85800.0,13.3217,13.3306,13.3127,13.3217,85800.0
2008-02-04 14:15:00,14.89,14.89,14.88,14.88,135800.0,13.3127,13.3127,13.3038,13.3038,135800.0
2008-02-04 14:20:00,14.88,14.88,14.87,14.88,153600.0,13.3038,13.3038,13.2949,13.3038,153600.0
2008-02-04 14:25:00,14.88,14.88,14.87,14.88,69000.0,13.3038,13.3038,13.2949,13.3038,69000.0
2008-02-04 14:30:00,14.88,14.88,14.87,14.88,162000.0,13.3038,13.3038,13.2949,13.3038,162000.0
2008-02-04 14:35:00,14.88,14.88,14.87,14.87,186400.0,13.3038,13.3038,13.2949,13.2949,186400.0
2008-02-04 14:40:00,14.87,14.88,14.86,14.87,73800.0,13.2949,13.3038,13.2859,13.2949,73800.0
2008-02-04 14:45:00,14.87,14.88,14.87,14.88,81200.0,13.2949,13.3038,13.2949,13.3038,81200.0
2008-02-04 14:50:00,14.88,14.89,14.84,14.85,111800.0,13.3038,13.3127,13.268,13.277,111800.0
2008-02-04 14:55:00,14.85,14.86,14.83,14.85,117800.0,13.277,13.2859,13.2591,13.277,117800.0
2008-02-04 15:00:00,14.86,14.86,14.82,14.83,113200.0,13.2859,13.2859,13.2502,13.2591,113200.0
2008-02-04 15:05:00,14.83,14.83,14.81,14.82,137600.0,13.2591,13.2591,13.2412,13.2502,137600.0
2008-02-04 15:10:00,14.82,14.83,14.81,14.82,108600.0,13.2502,13.2591,13.2412,13.2502,108600.0
2008-02-04 15:15:00,14.81,14.85,14.79,14.83,229400.0,13.2412,13.277,13.2233,13.2591,229400.0
2008-02-04 15:20:00,14.83,14.83,14.79,14.79,126400.0,13.2591,13.2591,13.2233,13.2233,126400.0
2008-02-04 15:25:00,14.79,14.81,14.79,14.81,116200.0,13.2233,13.2412,13.2233,13.2412,116200.0
2008-02-04 15:30:00,14.8,14.82,14.79,14.79,177400.0,13.2323,13.2502,13.2233,13.2233,177400.0
2008-02-04 15:35:00,14.79,14.81,14.79,14.81,129000.0,13.2233,13.2412,13.2233,13.2412,129000.0
2008-02-04 15:40:00,14.81,14.88,14.81,14.85,163200.0,13.2412,13.3038,13.2412,13.277,163200.0
2008-02-04 15:45:00,14.85,14.87,14.85,14.86,200400.0,13.277,13.2949,13.277,13.2859,200400.0
2008-02-04 15:50:00,14.86,14.88,14.86,14.87,182200.0,13.2859,13.3038,13.2859,13.2949,182200.0
2008-02-04 15:55:00,14.86,14.88,14.84,14.84,400800.0,13.2859,13.3038,13.268,13.268,400800.0
2008-02-05 09:30:00,14.35,14.6,14.35,14.52,192200.0,12.8299,13.0535,12.8299,12.9819,192200.0
2008-02-05 09:35:00,14.52,14.58,14.51,14.56,129200.0,12.9819,13.0356,12.973,13.0177,129200.0
2008-02-05 09:40:00,14.55,14.58,14.51,14.55,141200.0,13.0088,13.0356,12.973,13.0088,141200.0
2008-02-05 09:45:00,14.54,14.57,14.35,14.36,222800.0,12.9998,13.0266,12.8299,12.8389,222800.0
2008-02-05 09:50:00,14.36,14.36,14.26,14.27,285600.0,12.8389,12.8389,12.7495,12.7584,285600.0
2008-02-05 09:55:00,14.29,14.35,14.28,14.33,195800.0,12.7763,12.8299,12.7674,12.8121,195800.0
2008-02-05 10:00:00,14.31,14.31,14.21,14.22,246000.0,12.7942,12.7942,12.7048,12.7137,246000.0
2008-02-05 10:05:00,14.22,14.33,14.22,14.33,250200.0,12.7137,12.8121,12.7137,12.8121,250200.0
2008-02-05 10:10:00,14.33,14.36,14.24,14.32,157200.0,12.8121,12.8389,12.7316,12.8031,157200.0
2008-02-05 10:15:00,14.33,14.37,14.28,14.36,214600.0,12.8121,12.8478,12.7674,12.8389,214600.0
2008-02-05 10:20:00,14.36,14.42,14.36,14.4,190800.0,12.8389,12.8925,12.8389,12.8746,190800.0
2008-02-05 10:25:00,14.4,14.55,14.37,14.53,163400.0,12.8746,13.0088,12.8478,12.9909,163400.0
2008-02-05 10:30:00,14.53,14.55,14.41,14.44,66400.0,12.9909,13.0088,12.8836,12.9104,66400.0
2008-02-05 10:35:00,14.45,14.47,14.38,14.4,58400.0,12.9193,12.9372,12.8568,12.8746,58400.0
2008-02-05 10:40:00,14.39,14.4,14.38,14.38,66000.0,12.8657,12.8746,12.8568,12.8568,66000.0
2008-02-05 10:45:00,14.39,14.41,14.38,14.4,121400.0,12.8657,12.8836,12.8568,12.8746,121400.0
2008-02-05 10:50:00,14.4,14.42,14.38,14.39,113600.0,12.8746,12.8925,12.8568,12.8657,113600.0
2008-02-05 10:55:00,14.39,14.42,14.38,14.41,56800.0,12.8657,12.8925,12.8568,12.8836,56800.0
2008-02-05 11:00:00,14.42,14.46,14.4,14.44,119200.0,12.8925,12.9283,12.8746,12.9104,119200.0
2008-02-05 11:05:00,14.45,14.45,14.34,14.39,174600.0,12.9193,12.9193,12.821,12.8657,174600.0
2008-02-05 11:10:00,14.38,14.42,14.36,14.37,55800.0,12.8568,12.8925,12.8389,12.8478,55800.0
2008-02-05 11:15:00,14.37,14.4,14.36,14.38,42400.0,12.8478,12.8746,12.8389,12.8568,42400.0
2008-02-05 11:20:00,14.38,14.46,14.38,14.46,58200.0,12.8568,12.9283,12.8568,12.9283,58200.0
2008-02-05 11:25:00,14.47,14.49,14.45,14.47,50400.0,12.9372,12.9551,12.9193,12.9372,50400.0
2008-02-05 11:30:00,14.46,14.54,14.45,14.51,154400.0,12.9283,12.9998,12.9193,12.973,154400.0
2008-02-05 11:35:00,14.51,14.58,14.5,14.55,146000.0,12.973,13.0356,12.964,13.0088,146000.0
2008-02-05 11:40:00,14.55,14.55,14.52,14.53,39200.0,13.0088,13.0088,12.9819,12.9909,39200.0
2008-02-05 11:45:00,14.53,14.57,14.52,14.56,94600.0,12.9909,13.0266,12.9819,13.0177,94600.0
2008-02-05 11:50:00,14.56,14.56,14.51,14.54,48000.0,13.0177,13.0177,12.973,12.9998,48000.0
2008-02-05 11:55:00,14.53,14.58,14.53,14.56,110000.0,12.9909,13.0356,12.9909,13.0177,110000.0
2008-02-05 12:00:00,14.56,14.56,14.52,14.53,64800.0,13.0177,13.0177,12.9819,12.9909,64800.0
2008-02-05 12:05:00,14.54,14.58,14.53,14.58,64000.0,12.9998,13.0356,12.9909,13.0356,64000.0
2008-02-05 12:10:00,14.58,14.59,14.56,14.56,101200.0,13.0356,13.0445,13.0177,13.0177,101200.0
2008-02-05 12:15:00,14.57,14.57,14.51,14.54,50600.0,13.0266,13.0266,12.973,12.9998,50600.0
2008-02-05 12:20:00,14.54,14.54,14.49,14.5,70400.0,12.9998,12.9998,12.9551,12.964,70400.0
2008-02-05 12:25:00,14.5,14.5,14.46,14.47,109600.0,12.964,12.964,12.9283,12.9372,109600.0
2008-02-05 12:30:00,14.47,14.49,14.46,14.49,59600.0,12.9372,12.9551,12.9283,12.9551,59600.0
2008-02-05 12:35:00,14.49,14.49,14.4,14.41,99400.0,12.9551,12.9551,12.8746,12.8836,99400.0
2008-02-05 12:40:00,14.4,14.4,14.36,14.38,109600.0,12.8746,12.8746,12.8389,12.8568,109600.0
2008-02-05 12:45:00,14.38,14.4,14.36,14.37,45200.0,12.8568,12.8746,12.8389,12.8478,45200.0
2008-02-05 12:50:00,14.38,14.4,14.36,14.38,73400.0,12.8568,12.8746,12.8389,12.8568,73400.0
2008-02-05 12:55:00,14.37,14.4,14.33,14.33,59400.0,12.8478,12.8746,12.8121,12.8121,59400.0
2008-02-05 13:00:00,14.34,14.4,14.29,14.29,82000.0,12.821,12.8746,12.7763,12.7763,82000.0
2008-02-05 13:05:00,14.31,14.33,14.24,14.25,104000.0,12.7942,12.8121,12.7316,12.7405,104000.0
2008-02-05 13:10:00,14.25,14.26,14.19,14.22,81800.0,12.7405,12.7495,12.6869,12.7137,81800.0
2008-02-05 13:15:00,14.22,14.22,14.19,14.21,45000.0,12.7137,12.7137,12.6869,12.7048,45000.0
2008-02-05 13:20:00,14.21,14.27,14.2,14.25,74000.0,12.7048,12.7584,12.6958,12.7405,74000.0
2008-02-05 13:25:00,14.25,14.28,14.24,14.28,60600.0,12.7405,12.7674,12.7316,12.7674,60600.0
2008-02-05 13:30:00,14.28,14.32,14.27,14.31,114200.0,12.7674,12.8031,12.7584,12.7942,114200.0
2008-02-05 13:35:00,14.31,14.33,14.26,14.3,88000.0,12.7942,12.8121,12.7495,12.7852,88000.0
2008-02-05 13:40:00,14.3,14.31,14.28,14.28,23400.0,12.7852,12.7942,12.7674,12.7674,23400.0
2008-02-05 13:45:00,14.28,14.31,14.25,14.25,49800.0,12.7674,12.7942,12.7405,12.7405,49800.0
2008-02-05 13:50:00,14.26,14.29,14.25,14.29,27200.0,12.7495,12.7763,12.7405,12.7763,27200.0
2008-02-05 13:55:00,14.29,14.31,14.28,14.29,80000.0,12.7763,12.7942,12.7674,12.7763,80000.0
2008-02-05 14:00:00,14.29,14.29,14.24,14.24,50000.0,12.7763,12.7763,12.7316,12.7316,50000.0
2008-02-05 14:05:00,14.24,14.33,14.22,14.3,83000.0,12.7316,12.8121,12.7137,12.7852,83000.0
2008-02-05 14:10:00,14.3,14.35,14.29,14.31,81800.0,12.7852,12.8299,12.7763,12.7942,81800.0
2008-02-05 14:15:00,14.3,14.3,14.25,14.3,45800.0,12.7852,12.7852,12.7405,12.7852,45800.0
2008-02-05 14:20:00,14.3,14.34,14.29,14.34,58600.0,12.7852,12.821,12.7763,12.821,58600.0
2008-02-05 14:25:00,14.34,14.35,14.31,14.31,41000.0,12.821,12.8299,12.7942,12.7942,41000.0
2008-02-05 14:30:00,14.29,14.33,14.28,14.31,27800.0,12.7763,12.8121,12.7674,12.7942,27800.0
2008-02-05 14:35:00,14.31,14.34,14.29,14.33,46000.0,12.7942,12.821,12.7763,12.8121,46000.0
2008-02-05 14:40:00,14.33,14.34,14.28,14.3,44600.0,12.8121,12.821,12.7674,12.7852,44600.0
2008-02-05 14:45:00,14.3,14.3,14.27,14.3,33200.0,12.7852,12.7852,12.7584,12.7852,33200.0
2008-02-05 14:50:00,14.29,14.3,14.26,14.28,70000.0,12.7763,12.7852,12.7495,12.7674,70000.0
2008-02-05 14:55:00,14.28,14.3,14.26,14.26,51400.0,12.7674,12.7852,12.7495,12.7495,51400.0
2008-02-05 15:00:00,14.26,14.28,14.24,14.27,80600.0,12.7495,12.7674,12.7316,12.7584,80600.0
2008-02-05 15:05:00,14.28,14.3,14.25,14.26,84800.0,12.7674,12.7852,12.7405,12.7495,84800.0
2008-02-05 15:10:00,14.26,14.26,14.18,14.21,109800.0,12.7495,12.7495,12.6779,12.7048,109800.0
2008-02-05 15:15:00,14.2,14.23,14.18,14.22,112600.0,12.6958,12.7226,12.6779,12.7137,112600.0
2008-02-05 15:20:00,14.22,14.24,14.19,14.2,121800.0,12.7137,12.7316,12.6869,12.6958,121800.0
2008-02-05 15:25:00,14.2,14.26,14.2,14.25,662000.0,12.6958,12.7495,12.6958,12.7405,662000.0
2008-02-05 15:30:00,14.25,14.27,14.22,14.26,112800.0,12.7405,12.7584,12.7137,12.7495,112800.0
2008-02-05 15:35:00,14.26,14.34,14.26,14.31,175400.0,12.7495,12.821,12.7495,12.7942,175400.0
2008-02-05 15:40:00,14.31,14.31,14.22,14.31,257000.0,12.7942,12.7942,12.7137,12.7942,257000.0
2008-02-05 15:45:00,14.3,14.38,14.3,14.35,281400.0,12.7852,12.8568,12.7852,12.8299,281400.0
2008-02-05 15:50:00,14.35,14.37,14.31,14.34,320600.0,12.8299,12.8478,12.7942,12.821,320600.0
2008-02-05 15:55:00,14.34,14.35,14.3,14.3,332200.0,12.821,12.8299,12.7852,12.7852,332200.0
2008-02-06 09:30:00,14.5,14.6,14.31,14.35,146200.0,12.964,13.0535,12.7942,12.8299,146200.0
2008-02-06 09:35:00,14.34,14.38,14.24,14.35,194200.0,12.821,12.8568,12.7316,12.8299,194200.0
2008-02-06 09:40:00,14.35,14.36,14.22,14.27,48600.0,12.8299,12.8389,12.7137,12.7584,48600.0
2008-02-06 09:45:00,14.27,14.27,14.2,14.26,78800.0,12.7584,12.7584,12.6958,12.7495,78800.0
2008-02-06 09:50:00,14.26,14.33,14.24,14.29,80800.0,12.7495,12.8121,12.7316,12.7763,80800.0
2008-02-06 09:55:00,14.29,14.34,14.24,14.25,72200.0,12.7763,12.821,12.7316,12.7405,72200.0
2008-02-06 10:00:00,14.26,14.51,14.26,14.49,88600.0,12.7495,12.973,12.7495,12.9551,88600.0
2008-02-06 10:05:00,14.5,14.51,14.42,14.46,49200.0,12.964,12.973,12.8925,12.9283,49200.0
2008-02-06 10:10:00,14.47,14.54,14.38,14.4,141600.0,12.9372,12.9998,12.8568,12.8746,141600.0
2008-02-06 10:15:00,14.39,14.4,14.31,14.34,49800.0,12.8657,12.8746,12.7942,12.821,49800.0
2008-02-06 10:20:00,14.34,14.37,14.28,14.28,58000.0,12.821,12.8478,12.7674,12.7674,58000.0
2008-02-06 10:25:00,14.28,14.31,14.24,14.27,147800.0,12.7674,12.7942,12.7316,12.7584,147800.0
2008-02-06 10:30:00,14.27,14.29,14.2,14.22,94400.0,12.7584,12.7763,12.6958,12.7137,94400.0
2008-02-06 10:35:00,14.22,14.29,14.2,14.27,97000.0,12.7137,12.7763,12.6958,12.7584,97000.0
2008-02-06 10:40:00,14.27,14.28,14.24,14.27,162600.0,12.7584,12.7674,12.7316,12.7584,162600.0
2008-02-06 10:45:00,14.27,14.33,14.26,14.33,132800.0,12.7584,12.8121,12.7495,12.8121,132800.0
2008-02-06 10:50:00,14.33,14.33,14.27,14.28,134600.0,12.8121,12.8121,12.7584,12.7674,134600.0
2008-02-06 10:55:00,14.28,14.31,14.24,14.3,103200.0,12.7674,12.7942,12.7316,12.7852,103200.0
2008-02-06 11:00:00,14.3,14.33,14.27,14.31,96800.0,12.7852,12.8121,12.7584,12.7942,96800.0
2008-02-06 11:05:00,14.31,14.32,14.27,14.27,101600.0,12.7942,12.8031,12.7584,12.7584,101600.0
2008-02-06 11:10:00,14.28,14.3,14.26,14.3,47200.0,12.7674,12.7852,12.7495,12.7852,47200.0
2008-02-06 11:15:00,14.3,14.31,14.27,14.28,64200.0,12.7852,12.7942,12.7584,12.7674,64200.0
2008-02-06 11:20:00,14.28,14.33,14.28,14.33,62400.0,12.7674,12.8121,12.7674,12.8121,62400.0
2008-02-06 11:25:00,14.32,14.35,14.27,14.31,89600.0,12.8031,12.8299,12.7584,12.7942,89600.0
2008-02-06 11:30:00,14.31,14.37,14.3,14.31,48800.0,12.7942,12.8478,12.7852,12.7942,48800.0
2008-02-06 11:35:00,14.31,14.33,14.27,14.27,121200.0,12.7942,12.8121,12.7584,12.7584,121200.0
2008-02-06 11:40:00,14.27,14.28,14.22,14.25,137600.0,12.7584,12.7674,12.7137,12.7405,137600.0
2008-02-06 11:45:00,14.25,14.28,14.23,14.24,106600.0,12.7405,12.7674,12.7226,12.7316,106600.0
2008-02-06 11:50:00,14.24,14.25,14.22,14.23,64400.0,12.7316,12.7405,12.7137,12.7226,64400.0
2008-02-06 11:55:00,14.23,14.24,14.18,14.21,183400.0,12.7226,12.7316,12.6779,12.7048,183400.0
2008-02-06 12:00:00,14.21,14.24,14.2,14.22,117800.0,12.7048,12.7316,12.6958,12.7137,117800.0
2008-02-06 12:05:00,14.23,14.25,14.21,14.24,72000.0,12.7226,12.7405,12.7048,12.7316,72000.0
2008-02-06 12:10:00,14.24,14.24,14.17,14.17,69400.0,12.7316,12.7316,12.669,12.669,69400.0
2008-02-06 12:15:00,14.17,14.18,14.09,14.1,167200.0,12.669,12.6779,12.5975,12.6064,167200.0
2008-02-06 12:20:00,14.1,14.11,14.06,14.08,101400.0,12.6064,12.6154,12.5707,12.5885,101400.0
2008-02-06 12:25:00,14.08,14.09,14.01,14.02,147000.0,12.5885,12.5975,12.526,12.5349,147000.0
2008-02-06 12:30:00,14.02,14.04,13.96,13.99,161000.0,12.5349,12.5528,12.4812,12.5081,161000.0
2008-02-06 12:35:00,13.99,14.0,13.98,14.0,78200.0,12.5081,12.517,12.4991,12.517,78200.0
2008-02-06 12:40:00,14.0,14.02,13.99,14.0,47400.0,12.517,12.5349,12.5081,12.517,47400.0
2008-02-06 12:45:00,13.99,14.0,13.97,13.99,64600.0,12.5081,12.517,12.4902,12.5081,64600.0
2008-02-06 12:50:00,13.99,14.0,13.97,13.99,97600.0,12.5081,12.517,12.4902,12.5081,97600.0
2008-02-06 12:55:00,13.99,14.0,13.97,13.99,34800.0,12.5081,12.517,12.4902,12.5081,34800.0
2008-02-06 13:00:00,13.99,14.0,13.99,13.99,64400.0,12.5081,12.517,12.5081,12.5081,64400.0
2008-02-06 13:05:00,13.99,14.01,13.98,13.99,70200.0,12.5081,12.526,12.4991,12.5081,70200.0
2008-02-06 13:10:00,13.99,13.99,13.9,13.9,161400.0,12.5081,12.5081,12.4276,12.4276,161400.0
2008-02-06 13:15:00,13.89,13.9,13.85,13.85,166200.0,12.4187,12.4276,12.3829,12.3829,166200.0
2008-02-06 13:20:00,13.86,13.89,13.85,13.87,142200.0,12.3918,12.4187,12.3829,12.4008,142200.0
2008-02-06 13:25:00,13.88,13.88,13.85,13.88,92400.0,12.4097,12.4097,12.3829,12.4097,92400.0
2008-02-06 13:30:00,13.87,13.88,13.84,13.87,97000.0,12.4008,12.4097,12.374,12.4008,97000.0
2008-02-06 13:35:00,13.88,13.88,13.85,13.88,214400.0,12.4097,12.4097,12.3829,12.4097,214400.0
2008-02-06 13:40:00,13.87,13.89,13.86,13.88,146600.0,12.4008,12.4187,12.3918,12.4097,146600.0
2008-02-06 13:45:00,13.88,13.88,13.83,13.85,393800.0,12.4097,12.4097,12.365,12.3829,393800.0
2008-02-06 13:50:00,13.84,13.86,13.79,13.8,360400.0,12.374,12.3918,12.3293,12.3382,360400.0
2008-02-06 13:55:00,13.8,13.84,13.74,13.77,520000.0,12.3382,12.374,12.2846,12.3114,520000.0
2008-02-06 14:00:00,13.78,13.81,13.76,13.79,190600.0,12.3203,12.3471,12.3024,12.3293,190600.0
2008-02-06 14:05:00,13.79,13.8,13.76,13.77,208000.0,12.3293,12.3382,12.3024,12.3114,208000.0
2008-02-06 14:10:00,13.77,13.78,13.69,13.71,195400.0,12.3114,12.3203,12.2399,12.2577,195400.0
2008-02-06 14:15:00,13.71,13.74,13.69,13.7,239400.0,12.2577,12.2846,12.2399,12.2488,239400.0
2008-02-06 14:20:00,13.7,13.71,13.61,13.68,317600.0,12.2488,12.2577,12.1683,12.2309,317600.0
2008-02-06 14:25:00,13.68,13.78,13.67,13.75,222000.0,12.2309,12.3203,12.222,12.2935,222000.0
2008-02-06 14:30:00,13.75,13.75,13.68,13.69,115600.0,12.2935,12.2935,12.2309,12.2399,115600.0
2008-02-06 14:35:00,13.69,13.74,13.69,13.72,101200.0,12.2399,12.2846,12.2399,12.2667,101200.0
2008-02-06 14:40:00,13.72,13.75,13.72,13.74,121600.0,12.2667,12.2935,12.2667,12.2846,121600.0
2008-02-06 14:45:00,13.74,13.75,13.72,13.73,154000.0,12.2846,12.2935,12.2667,12.2756,154000.0
2008-02-06 14:50:00,13.72,13.73,13.67,13.7,191800.0,12.2667,12.2756,12.222,12.2488,191800.0
2008-02-06 14:55:00,13.7,13.72,13.68,13.68,152600.0,12.2488,12.2667,12.2309,12.2309,152600.0
2008-02-06 15:00:00,13.68,13.75,13.67,13.69,252000.0,12.2309,12.2935,12.222,12.2399,252000.0
2008-02-06 15:05:00,13.69,13.72,13.68,13.71,160400.0,12.2399,12.2667,12.2309,12.2577,160400.0
2008-02-06 15:10:00,13.71,13.72,13.67,13.67,205800.0,12.2577,12.2667,12.222,12.222,205800.0
2008-02-06 15:15:00,13.67,13.69,13.59,13.67,302200.0,12.222,12.2399,12.1504,12.222,302200.0
2008-02-06 15:20:00,13.67,13.71,13.63,13.7,204800.0,12.222,12.2577,12.1862,12.2488,204800.0
2008-02-06 15:25:00,13.7,13.71,13.67,13.7,480800.0,12.2488,12.2577,12.222,12.2488,480800.0
2008-02-06 15:30:00,13.7,13.7,13.66,13.69,239200.0,12.2488,12.2488,12.213,12.2399,239200.0
2008-02-06 15:35:00,13.69,13.7,13.65,13.69,259600.0,12.2399,12.2488,12.2041,12.2399,259600.0
2008-02-06 15:40:00,13.69,13.74,13.68,13.69,228800.0,12.2399,12.2846,12.2309,12.2399,228800.0
2008-02-06 15:45:00,13.69,13.7,13.67,13.68,295200.0,12.2399,12.2488,12.222,12.2309,295200.0
2008-02-06 15:50:00,13.68,13.68,13.63,13.68,244000.0,12.2309,12.2309,12.1862,12.2309,244000.0
2008-02-06 15:55:00,13.67,13.68,13.62,13.62,396600.0,12.222,12.2309,12.1773,12.1773,396600.0
2008-02-07 09:30:00,13.58,13.6,13.45,13.47,172800.0,12.1415,12.1594,12.0253,12.0432,172800.0
2008-02-07 09:35:00,13.47,13.5,13.36,13.36,233400.0,12.0432,12.07,11.9448,11.9448,233400.0
2008-02-07 09:40:00,13.35,13.35,13.25,13.34,180600.0,11.9359,11.9359,11.8465,11.9269,180600.0
2008-02-07 09:45:00,13.34,13.34,13.21,13.21,100600.0,11.9269,11.9269,11.8107,11.8107,100600.0
2008-02-07 09:50:00,13.2,13.2,13.08,13.09,159400.0,11.8018,11.8018,11.6945,11.7034,159400.0
2008-02-07 09:55:00,13.09,13.09,13.03,13.09,277400.0,11.7034,11.7034,11.6498,11.7034,277400.0
2008-02-07 10:00:00,13.09,13.49,13.08,13.49,701800.0,11.7034,12.061,11.6945,12.061,701800.0
2008-02-07 10:05:00,13.49,13.56,13.46,13.53,272600.0,12.061,12.1236,12.0342,12.0968,272600.0
2008-02-07 10:10:00,13.53,13.55,13.39,13.51,299200.0,12.0968,12.1147,11.9716,12.0789,299200.0
2008-02-07 10:15:00,13.51,13.63,13.47,13.54,241800.0,12.0789,12.1862,12.0432,12.1057,241800.0
2008-02-07 10:20:00,13.54,13.54,13.47,13.51,158400.0,12.1057,12.1057,12.0432,12.0789,158400.0
2008-02-07 10:25:00,13.51,13.58,13.5,13.56,161200.0,12.0789,12.1415,12.07,12.1236,161200.0
2008-02-07 10:30:00,13.55,13.55,13.5,13.53,148400.0,12.1147,12.1147,12.07,12.0968,148400.0
2008-02-07 10:35:00,13.54,13.55,13.5,13.5,80800.0,12.1057,12.1147,12.07,12.07,80800.0
2008-02-07 10:40:00,13.5,13.55,13.47,13.51,138000.0,12.07,12.1147,12.0432,12.0789,138000.0
2008-02-07 10:45:00,13.51,13.51,13.47,13.51,134200.0,12.0789,12.0789,12.0432,12.0789,134200.0
2008-02-07 10:50:00,13.51,13.51,13.49,13.49,131400.0,12.0789,12.0789,12.061,12.061,131400.0
2008-02-07 10:55:00,13.49,13.52,13.46,13.46,115800.0,12.061,12.0879,12.0342,12.0342,115800.0
2008-02-07 11:00:00,13.47,13.51,13.46,13.48,113200.0,12.0432,12.0789,12.0342,12.0521,113200.0
2008-02-07 11:05:00,13.49,13.49,13.44,13.44,121200.0,12.061,12.061,12.0163,12.0163,121200.0
2008-02-07 11:10:00,13.44,13.44,13.36,13.37,128000.0,12.0163,12.0163,11.9448,11.9537,128000.0
2008-02-07 11:15:00,13.37,13.37,13.33,13.33,122800.0,11.9537,11.9537,11.918,11.918,122800.0
2008-02-07 11:20:00,13.33,13.43,13.33,13.43,165800.0,11.918,12.0074,11.918,12.0074,165800.0
2008-02-07 11:25:00,13.43,13.44,13.33,13.37,117600.0,12.0074,12.0163,11.918,11.9537,117600.0
2008-02-07 11:30:00,13.38,13.44,13.37,13.4,162600.0,11.9627,12.0163,11.9537,11.9806,162600.0
2008-02-07 11:35:00,13.4,13.44,13.34,13.4,120400.0,11.9806,12.0163,11.9269,11.9806,120400.0
2008-02-07 11:40:00,13.4,13.44,13.38,13.4,77000.0,11.9806,12.0163,11.9627,11.9806,77000.0
2008-02-07 11:45:00,13.4,13.45,13.4,13.44,63200.0,11.9806,12.0253,11.9806,12.0163,63200.0
2008-02-07 11:50:00,13.44,13.45,13.42,13.43,65400.0,12.0163,12.0253,11.9985,12.0074,65400.0
2008-02-07 11:55:00,13.44,13.46,13.43,13.44,101400.0,12.0163,12.0342,12.0074,12.0163,101400.0
2008-02-07 12:00:00,13.44,13.44,13.4,13.4,90400.0,12.0163,12.0163,11.9806,11.9806,90400.0
2008-02-07 12:05:00,13.4,13.42,13.38,13.42,81000.0,11.9806,11.9985,11.9627,11.9985,81000.0
2008-02-07 12:10:00,13.42,13.44,13.41,13.43,72200.0,11.9985,12.0163,11.9895,12.0074,72200.0
2008-02-07 12:15:00,13.43,13.44,13.38,13.38,104400.0,12.0074,12.0163,11.9627,11.9627,104400.0
2008-02-07 12:20:00,13.38,13.4,13.38,13.38,97800.0,11.9627,11.9806,11.9627,11.9627,97800.0
2008-02-07 12:25:00,13.39,13.4,13.36,13.36,85800.0,11.9716,11.9806,11.9448,11.9448,85800.0
2008-02-07 12:30:00,13.36,13.44,13.35,13.43,108000.0,11.9448,12.0163,11.9359,12.0074,108000.0
2008-02-07 12:35:00,13.43,13.43,13.37,13.38,88800.0,12.0074,12.0074,11.9537,11.9627,88800.0
2008-02-07 12:40:00,13.38,13.4,13.36,13.38,58000.0,11.9627,11.9806,11.9448,11.9627,58000.0
2008-02-07 12:45:00,13.39,13.4,13.34,13.35,89800.0,11.9716,11.9806,11.9269,11.9359,89800.0
2008-02-07 12:50:00,13.35,13.36,13.32,13.35,196800.0,11.9359,11.9448,11.909,11.9359,196800.0
2008-02-07 12:55:00,13.35,13.36,13.29,13.3,168400.0,11.9359,11.9448,11.8822,11.8912,168400.0
2008-02-07 13:00:00,13.29,13.33,13.26,13.33,105200.0,11.8822,11.918,11.8554,11.918,105200.0
2008-02-07 13:05:00,13.33,13.35,13.31,13.35,81200.0,11.918,11.9359,11.9001,11.9359,81200.0
2008-02-07 13:10:00,13.36,13.42,13.35,13.41,111000.0,11.9448,11.9985,11.9359,11.9895,111000.0
2008-02-07 13:15:00,13.41,13.41,13.33,13.34,83000.0,11.9895,11.9895,11.918,11.9269,83000.0
2008-02-07 13:20:00,13.33,13.36,13.33,13.34,101800.0,11.918,11.9448,11.918,11.9269,101800.0
2008-02-07 13:25:00,13.35,13.44,13.35,13.4,163800.0,11.9359,12.0163,11.9359,11.9806,163800.0
2008-02-07 13:30:00,13.4,13.42,13.39,13.4,102400.0,11.9806,11.9985,11.9716,11.9806,102400.0
2008-02-07 13:35:00,13.41,13.51,13.4,13.5,152800.0,11.9895,12.0789,11.9806,12.07,152800.0
2008-02-07 13:40:00,13.5,13.51,13.44,13.5,162400.0,12.07,12.0789,12.0163,12.07,162400.0
2008-02-07 13:45:00,13.5,13.52,13.47,13.5,203000.0,12.07,12.0879,12.0432,12.07,203000.0
2008-02-07 13:50:00,13.49,13.58,13.49,13.58,130400.0,12.061,12.1415,12.061,12.1415,130400.0
2008-02-07 13:55:00,13.58,13.64,13.55,13.61,226400.0,12.1415,12.1951,12.1147,12.1683,226400.0
2008-02-07 14:00:00,13.61,13.72,13.6,13.7,291200.0,12.1683,12.2667,12.1594,12.2488,291200.0
2008-02-07 14:05:00,13.7,13.75,13.68,13.74,191200.0,12.2488,12.2935,12.2309,12.2846,191200.0
2008-02-07 14:10:00,13.74,13.8,13.72,13.72,208400.0,12.2846,12.3382,12.2667,12.2667,208400.0
2008-02-07 14:15:00,13.73,13.73,13.6,13.61,272000.0,12.2756,12.2756,12.1594,12.1683,272000.0
2008-02-07 14:20:00,13.61,13.68,13.56,13.65,177000.0,12.1683,12.2309,12.1236,12.2041,177000.0
2008-02-07 14:25:00,13.65,13.76,13.63,13.72,195200.0,12.2041,12.3024,12.1862,12.2667,195200.0
2008-02-07 14:30:00,13.72,13.73,13.65,13.68,141800.0,12.2667,12.2756,12.2041,12.2309,141800.0
2008-02-07 14:35:00,13.67,13.71,13.64,13.64,202800.0,12.222,12.2577,12.1951,12.1951,202800.0
2008-02-07 14:40:00,13.65,13.68,13.63,13.65,244800.0,12.2041,12.2309,12.1862,12.2041,244800.0
2008-02-07 14:45:00,13.65,13.7,13.62,13.69,308200.0,12.2041,12.2488,12.1773,12.2399,308200.0
2008-02-07 14:50:00,13.69,13.69,13.65,13.67,108000.0,12.2399,12.2399,12.2041,12.222,108000.0
2008-02-07 14:55:00,13.67,13.72,13.65,13.69,189200.0,12.222,12.2667,12.2041,12.2399,189200.0
2008-02-07 15:00:00,13.69,13.7,13.61,13.68,343800.0,12.2399,12.2488,12.1683,12.2309,343800.0
2008-02-07 15:05:00,13.67,13.68,13.62,13.63,249200.0,12.222,12.2309,12.1773,12.1862,249200.0
2008-02-07 15:10:00,13.62,13.65,13.6,13.64,370600.0,12.1773,12.2041,12.1594,12.1951,370600.0
2008-02-07 15:15:00,13.65,13.74,13.65,13.72,185600.0,12.2041,12.2846,12.2041,12.2667,185600.0
2008-02-07 15:20:00,13.72,13.74,13.68,13.72,179200.0,12.2667,12.2846,12.2309,12.2667,179200.0
2008-02-07 15:25:00,13.72,13.79,13.72,13.78,250600.0,12.2667,12.3293,12.2667,12.3203,250600.0
2008-02-07 15:30:00,13.78,13.78,13.7,13.71,368000.0,12.3203,12.3203,12.2488,12.2577,368000.0
2008-02-07 15:35:00,13.7,13.7,13.65,13.67,317800.0,12.2488,12.2488,12.2041,12.222,317800.0
2008-02-07 15:40:00,13.67,13.71,13.65,13.69,296200.0,12.222,12.2577,12.2041,12.2399,296200.0
2008-02-07 15:45:00,13.68,13.7,13.63,13.64,329600.0,12.2309,12.2488,12.1862,12.1951,329600.0
2008-02-07 15:50:00,13.63,13.65,13.6,13.62,410000.0,12.1862,12.2041,12.1594,12.1773,410000.0
2008-02-07 15:55:00,13.62,13.68,13.6,13.68,433000.0,12.1773,12.2309,12.1594,12.2309,433000.0
2008-02-08 09:30:00,15.85,15.97,15.71,15.97,2409000.0,14.171,14.2783,14.0459,14.2783,2409000.0
2008-02-08 09:35:00,15.97,16.18,15.87,16.06,1960400.0,14.2783,14.4661,14.1889,14.3588,1960400.0
2008-02-08 09:40:00,16.06,16.46,16.03,16.23,2162200.0,14.3588,14.7164,14.332,14.5108,2162200.0
2008-02-08 09:45:00,16.23,16.35,16.18,16.25,1347400.0,14.5108,14.6181,14.4661,14.5287,1347400.0
2008-02-08 09:50:00,16.25,16.28,15.99,16.24,1246000.0,14.5287,14.5555,14.2962,14.5197,1246000.0
2008-02-08 09:55:00,16.23,16.25,15.97,16.07,1793600.0,14.5108,14.5287,14.2783,14.3677,1793600.0
2008-02-08 10:00:00,16.06,16.13,15.94,16.11,790000.0,14.3588,14.4214,14.2515,14.4035,790000.0
2008-02-08 10:05:00,16.11,16.13,15.97,16.01,876800.0,14.4035,14.4214,14.2783,14.3141,876800.0
2008-02-08 10:10:00,16.02,16.11,15.96,16.07,418800.0,14.323,14.4035,14.2694,14.3677,418800.0
2008-02-08 10:15:00,16.06,16.1,16.04,16.08,583600.0,14.3588,14.3946,14.3409,14.3767,583600.0
2008-02-08 10:20:00,16.08,16.08,15.9,16.0,1194600.0,14.3767,14.3767,14.2158,14.3052,1194600.0
2008-02-08 10:25:00,16.0,16.02,15.92,15.97,620600.0,14.3052,14.323,14.2336,14.2783,620600.0
2008-02-08 10:30:00,15.97,15.99,15.93,15.98,278800.0,14.2783,14.2962,14.2426,14.2873,278800.0
2008-02-08 10:35:00,15.97,16.0,15.94,15.97,432000.0,14.2783,14.3052,14.2515,14.2783,432000.0
2008-02-08 10:40:00,15.96,15.97,15.95,15.97,393200.0,14.2694,14.2783,14.2605,14.2783,393200.0
2008-02-08 10:45:00,15.97,16.0,15.97,15.99,388800.0,14.2783,14.3052,14.2783,14.2962,388800.0
2008-02-08 10:50:00,15.99,15.99,15.84,15.86,564400.0,14.2962,14.2962,14.1621,14.18,564400.0
2008-02-08 10:55:00,15.87,15.91,15.8,15.85,291200.0,14.1889,14.2247,14.1263,14.171,291200.0
2008-02-08 11:00:00,15.83,15.85,15.55,15.71,993600.0,14.1532,14.171,13.9028,14.0459,993600.0
2008-02-08 11:05:00,15.72,15.76,15.65,15.71,378600.0,14.0548,14.0906,13.9922,14.0459,378600.0
2008-02-08 11:10:00,15.72,15.85,15.72,15.76,271200.0,14.0548,14.171,14.0548,14.0906,271200.0
2008-02-08 11:15:00,15.77,15.77,15.7,15.75,329400.0,14.0995,14.0995,14.0369,14.0816,329400.0
2008-02-08 11:20:00,15.75,15.76,15.71,15.72,182000.0,14.0816,14.0906,14.0459,14.0548,182000.0
2008-02-08 11:25:00,15.74,15.89,15.72,15.75,404400.0,14.0727,14.2068,14.0548,14.0816,404400.0
2008-02-08 11:30:00,15.76,15.76,15.72,15.74,248000.0,14.0906,14.0906,14.0548,14.0727,248000.0
2008-02-08 11:35:00,15.74,15.75,15.71,15.75,214800.0,14.0727,14.0816,14.0459,14.0816,214800.0
2008-02-08 11:40:00,15.75,15.85,15.73,15.85,591000.0,14.0816,14.171,14.0638,14.171,591000.0
2008-02-08 11:45:00,15.85,15.85,15.78,15.83,262600.0,14.171,14.171,14.1085,14.1532,262600.0
2008-02-08 11:50:00,15.83,15.85,15.79,15.8,150000.0,14.1532,14.171,14.1174,14.1263,150000.0
2008-02-08 11:55:00,15.79,15.86,15.75,15.75,306800.0,14.1174,14.18,14.0816,14.0816,306800.0
2008-02-08 12:00:00,15.75,15.82,15.7,15.81,284000.0,14.0816,14.1442,14.0369,14.1353,284000.0
2008-02-08 12:05:00,15.81,15.93,15.81,15.92,248200.0,14.1353,14.2426,14.1353,14.2336,248200.0
2008-02-08 12:10:00,15.92,15.94,15.79,15.8,206200.0,14.2336,14.2515,14.1174,14.1263,206200.0
2008-02-08 12:15:00,15.8,15.82,15.77,15.8,187600.0,14.1263,14.1442,14.0995,14.1263,187600.0
2008-02-08 12:20:00,15.8,15.81,15.74,15.75,330600.0,14.1263,14.1353,14.0727,14.0816,330600.0
2008-02-08 12:25:00,15.75,15.77,15.69,15.7,399600.0,14.0816,14.0995,14.028,14.0369,399600.0
2008-02-08 12:30:00,15.7,15.73,15.67,15.73,302000.0,14.0369,14.0638,14.0101,14.0638,302000.0
2008-02-08 12:35:00,15.73,15.74,15.7,15.72,281200.0,14.0638,14.0727,14.0369,14.0548,281200.0
2008-02-08 12:40:00,15.72,15.78,15.72,15.74,171800.0,14.0548,14.1085,14.0548,14.0727,171800.0
2008-02-08 12:45:00,15.74,15.79,15.72,15.72,165200.0,14.0727,14.1174,14.0548,14.0548,165200.0
2008-02-08 12:50:00,15.72,15.79,15.72,15.79,111000.0,14.0548,14.1174,14.0548,14.1174,111000.0
2008-02-08 12:55:00,15.79,15.83,15.76,15.77,168000.0,14.1174,14.1532,14.0906,14.0995,168000.0
2008-02-08 13:00:00,15.77,15.79,15.76,15.77,95600.0,14.0995,14.1174,14.0906,14.0995,95600.0
2008-02-08 13:05:00,15.78,15.79,15.76,15.78,170000.0,14.1085,14.1174,14.0906,14.1085,170000.0
2008-02-08 13:10:00,15.78,15.79,15.75,15.77,103400.0,14.1085,14.1174,14.0816,14.0995,103400.0
2008-02-08 13:15:00,15.78,15.79,15.75,15.78,118600.0,14.1085,14.1174,14.0816,14.1085,118600.0
2008-02-08 13:20:00,15.78,15.79,15.77,15.78,209200.0,14.1085,14.1174,14.0995,14.1085,209200.0
2008-02-08 13:25:00,15.78,15.83,15.78,15.8,222200.0,14.1085,14.1532,14.1085,14.1263,222200.0
2008-02-08 13:30:00,15.79,15.8,15.71,15.74,216600.0,14.1174,14.1263,14.0459,14.0727,216600.0
2008-02-08 13:35:00,15.74,15.76,15.63,15.67,598400.0,14.0727,14.0906,13.9744,14.0101,598400.0
2008-02-08 13:40:00,15.67,15.7,15.56,15.69,604800.0,14.0101,14.0369,13.9118,14.028,604800.0
2008-02-08 13:45:00,15.68,15.69,15.53,15.54,545000.0,14.0191,14.028,13.8849,13.8939,545000.0
2008-02-08 13:50:00,15.55,15.61,15.5,15.6,400200.0,13.9028,13.9565,13.8581,13.9475,400200.0
2008-02-08 13:55:00,15.61,15.62,15.58,15.6,377600.0,13.9565,13.9654,13.9296,13.9475,377600.0
2008-02-08 14:00:00,15.6,15.61,15.54,15.58,353800.0,13.9475,13.9565,13.8939,13.9296,353800.0
2008-02-08 14:05:00,15.58,15.61,15.53,15.6,434000.0,13.9296,13.9565,13.8849,13.9475,434000.0
2008-02-08 14:10:00,15.59,15.62,15.58,15.6,228400.0,13.9386,13.9654,13.9296,13.9475,228400.0
2008-02-08 14:15:00,15.6,15.67,15.59,15.65,480000.0,13.9475,14.0101,13.9386,13.9922,480000.0
2008-02-08 14:20:00,15.65,15.68,15.61,15.63,452600.0,13.9922,14.0191,13.9565,13.9744,452600.0
2008-02-08 14:25:00,15.63,15.69,15.59,15.65,229800.0,13.9744,14.028,13.9386,13.9922,229800.0
2008-02-08 14:30:00,15.65,15.69,15.61,15.61,317600.0,13.9922,14.028,13.9565,13.9565,317600.0
2008-02-08 14:35:00,15.62,15.65,15.62,15.65,185600.0,13.9654,13.9922,13.9654,13.9922,185600.0
2008-02-08 14:40:00,15.65,15.65,15.63,15.65,144200.0,13.9922,13.9922,13.9744,13.9922,144200.0
2008-02-08 14:45:00,15.65,15.65,15.62,15.63,138200.0,13.9922,13.9922,13.9654,13.9744,138200.0
2008-02-08 14:50:00,15.63,15.67,15.63,15.66,164000.0,13.9744,14.0101,13.9744,14.0012,164000.0
2008-02-08 14:55:00,15.67,15.69,15.64,15.65,206600.0,14.0101,14.028,13.9833,13.9922,206600.0
2008-02-08 15:00:00,15.65,15.66,15.62,15.66,175000.0,13.9922,14.0012,13.9654,14.0012,175000.0
2008-02-08 15:05:00,15.65,15.7,15.65,15.68,330200.0,13.9922,14.0369,13.9922,14.0191,330200.0
2008-02-08 15:10:00,15.67,15.7,15.67,15.69,211800.0,14.0101,14.0369,14.0101,14.028,211800.0
2008-02-08 15:15:00,15.7,15.86,15.7,15.86,309800.0,14.0369,14.18,14.0369,14.18,309800.0
2008-02-08 15:20:00,15.85,15.86,15.78,15.78,237800.0,14.171,14.18,14.1085,14.1085,237800.0
2008-02-08 15:25:00,15.78,15.81,15.77,15.8,229400.0,14.1085,14.1353,14.0995,14.1263,229400.0
2008-02-08 15:30:00,15.81,15.88,15.81,15.87,281200.0,14.1353,14.1979,14.1353,14.1889,281200.0
2008-02-08 15:35:00,15.87,15.89,15.76,15.76,540000.0,14.1889,14.2068,14.0906,14.0906,540000.0
2008-02-08 15:40:00,15.76,15.84,15.73,15.83,349200.0,14.0906,14.1621,14.0638,14.1532,349200.0
2008-02-08 15:45:00,15.83,15.9,15.83,15.9,454800.0,14.1532,14.2158,14.1532,14.2158,454800.0
2008-02-08 15:50:00,15.9,15.92,15.84,15.84,599400.0,14.2158,14.2336,14.1621,14.1621,599400.0
2008-02-08 15:55:00,15.84,15.93,15.81,15.93,687600.0,14.1621,14.2426,14.1353,14.2426,687600.0
2008-02-11 09:30:00,16.0,16.01,15.82,15.93,277600.0,14.3052,14.3141,14.1442,14.2426,277600.0
2008-02-11 09:35:00,15.93,15.97,15.86,15.87,171000.0,14.2426,14.2783,14.18,14.1889,171000.0
2008-02-11 09:40:00,15.87,15.91,15.77,15.84,366800.0,14.1889,14.2247,14.0995,14.1621,366800.0
2008-02-11 09:45:00,15.84,15.85,15.7,15.81,354400.0,14.1621,14.171,14.0369,14.1353,354400.0
2008-02-11 09:50:00,15.81,15.83,15.7,15.81,238600.0,14.1353,14.1532,14.0369,14.1353,238600.0
2008-02-11 09:55:00,15.81,15.88,15.75,15.88,121000.0,14.1353,14.1979,14.0816,14.1979,121000.0
2008-02-11 10:00:00,15.88,15.89,15.83,15.88,87200.0,14.1979,14.2068,14.1532,14.1979,87200.0
2008-02-11 10:05:00,15.9,15.9,15.81,15.85,59200.0,14.2158,14.2158,14.1353,14.171,59200.0
2008-02-11 10:10:00,15.85,15.88,15.81,15.86,101800.0,14.171,14.1979,14.1353,14.18,101800.0
2008-02-11 10:15:00,15.86,15.9,15.85,15.87,112600.0,14.18,14.2158,14.171,14.1889,112600.0
2008-02-11 10:20:00,15.86,15.88,15.79,15.83,68600.0,14.18,14.1979,14.1174,14.1532,68600.0
2008-02-11 10:25:00,15.83,15.88,15.79,15.87,62600.0,14.1532,14.1979,14.1174,14.1889,62600.0
2008-02-11 10:30:00,15.87,15.9,15.81,15.89,129600.0,14.1889,14.2158,14.1353,14.2068,129600.0
2008-02-11 10:35:00,15.89,15.96,15.89,15.96,98600.0,14.2068,14.2694,14.2068,14.2694,98600.0
2008-02-11 10:40:00,15.95,16.06,15.94,15.99,137800.0,14.2605,14.3588,14.2515,14.2962,137800.0
2008-02-11 10:45:00,15.99,16.0,15.96,15.99,80000.0,14.2962,14.3052,14.2694,14.2962,80000.0
2008-02-11 10:50:00,16.0,16.03,15.98,16.03,118800.0,14.3052,14.332,14.2873,14.332,118800.0
2008-02-11 10:55:00,16.03,16.04,16.02,16.02,181200.0,14.332,14.3409,14.323,14.323,181200.0
2008-02-11 11:00:00,16.02,16.03,15.97,16.02,146000.0,14.323,14.332,14.2783,14.323,146000.0
2008-02-11 11:05:00,16.02,16.07,16.02,16.04,96200.0,14.323,14.3677,14.323,14.3409,96200.0
2008-02-11 11:10:00,16.04,16.13,16.04,16.06,96800.0,14.3409,14.4214,14.3409,14.3588,96800.0
2008-02-11 11:15:00,16.05,16.08,16.05,16.07,80000.0,14.3499,14.3767,14.3499,14.3677,80000.0
2008-02-11 11:20:00,16.07,16.1,16.0,16.0,78000.0,14.3677,14.3946,14.3052,14.3052,78000.0
2008-02-11 11:25:00,16.0,16.05,16.0,16.0,76200.0,14.3052,14.3499,14.3052,14.3052,76200.0
2008-02-11 11:30:00,16.0,16.04,15.98,16.03,65800.0,14.3052,14.3409,14.2873,14.332,65800.0
2008-02-11 11:35:00,16.03,16.05,15.99,16.02,55200.0,14.332,14.3499,14.2962,14.323,55200.0
2008-02-11 11:40:00,16.02,16.04,16.01,16.02,72800.0,14.323,14.3409,14.3141,14.323,72800.0
2008-02-11 11:45:00,16.02,16.04,15.97,16.01,143200.0,14.323,14.3409,14.2783,14.3141,143200.0
2008-02-11 11:50:00,16.01,16.08,15.99,16.07,62400.0,14.3141,14.3767,14.2962,14.3677,62400.0
2008-02-11 11:55:00,16.07,16.13,16.06,16.09,135000.0,14.3677,14.4214,14.3588,14.3856,135000.0
2008-02-11 12:00:00,16.09,16.14,16.09,16.13,66400.0,14.3856,14.4303,14.3856,14.4214,66400.0
2008-02-11 12:05:00,16.13,16.16,16.09,16.11,107200.0,14.4214,14.4482,14.3856,14.4035,107200.0
2008-02-11 12:10:00,16.11,16.16,16.1,16.15,57600.0,14.4035,14.4482,14.3946,14.4393,57600.0
2008-02-11 12:15:00,16.14,16.16,16.11,16.12,51200.0,14.4303,14.4482,14.4035,14.4124,51200.0
2008-02-11 12:20:00,16.12,16.13,16.04,16.04,64400.0,14.4124,14.4214,14.3409,14.3409,64400.0
2008-02-11 12:25:00,16.03,16.07,16.03,16.07,59600.0,14.332,14.3677,14.332,14.3677,59600.0
2008-02-11 12:30:00,16.07,16.15,16.07,16.14,78400.0,14.3677,14.4393,14.3677,14.4303,78400.0
2008-02-11 12:35:00,16.14,16.22,16.12,16.21,77400.0,14.4303,14.5019,14.4124,14.4929,77400.0
2008-02-11 12:40:00,16.21,16.25,16.21,16.25,69800.0,14.4929,14.5287,14.4929,14.5287,69800.0
2008-02-11 12:45:00,16.24,16.24,16.19,16.21,56600.0,14.5197,14.5197,14.475,14.4929,56600.0
2008-02-11 12:50:00,16.21,16.23,16.16,16.22,58600.0,14.4929,14.5108,14.4482,14.5019,58600.0
2008-02-11 12:55:00,16.22,16.22,16.18,16.2,33400.0,14.5019,14.5019,14.4661,14.484,33400.0
2008-02-11 13:00:00,16.21,16.24,16.21,16.23,57600.0,14.4929,14.5197,14.4929,14.5108,57600.0
2008-02-11 13:05:00,16.22,16.22,16.18,16.18,32200.0,14.5019,14.5019,14.4661,14.4661,32200.0
2008-02-11 13:10:00,16.18,16.22,16.16,16.19,46000.0,14.4661,14.5019,14.4482,14.475,46000.0
2008-02-11 13:15:00,16.18,16.18,16.1,16.11,49800.0,14.4661,14.4661,14.3946,14.4035,49800.0
2008-02-11 13:20:00,16.11,16.17,16.1,16.16,81800.0,14.4035,14.4571,14.3946,14.4482,81800.0
2008-02-11 13:25:00,16.16,16.2,16.14,16.2,33000.0,14.4482,14.484,14.4303,14.484,33000.0
2008-02-11 13:30:00,16.2,16.24,16.2,16.24,64000.0,14.484,14.5197,14.484,14.5197,64000.0
2008-02-11 13:35:00,16.24,16.24,16.2,16.22,33600.0,14.5197,14.5197,14.484,14.5019,33600.0
2008-02-11 13:40:00,16.22,16.23,16.18,16.18,48200.0,14.5019,14.5108,14.4661,14.4661,48200.0
2008-02-11 13:45:00,16.19,16.21,16.14,16.18,58800.0,14.475,14.4929,14.4303,14.4661,58800.0
2008-02-11 13:50:00,16.18,16.2,16.16,16.18,48000.0,14.4661,14.484,14.4482,14.4661,48000.0
2008-02-11 13:55:00,16.18,16.18,16.15,16.17,46200.0,14.4661,14.4661,14.4393,14.4571,46200.0
2008-02-11 14:00:00,16.17,16.19,16.15,16.15,87800.0,14.4571,14.475,14.4393,14.4393,87800.0
2008-02-11 14:05:00,16.15,16.22,16.15,16.18,99000.0,14.4393,14.5019,14.4393,14.4661,99000.0
2008-02-11 14:10:00,16.18,16.25,16.18,16.24,85600.0,14.4661,14.5287,14.4661,14.5197,85600.0
2008-02-11 14:15:00,16.24,16.24,16.14,16.15,110000.0,14.5197,14.5197,14.4303,14.4393,110000.0
2008-02-11 14:20:00,16.15,16.17,16.11,16.14,68200.0,14.4393,14.4571,14.4035,14.4303,68200.0
2008-02-11 14:25:00,16.14,16.15,16.11,16.13,94600.0,14.4303,14.4393,14.4035,14.4214,94600.0
2008-02-11 14:30:00,16.13,16.13,16.07,16.1,95600.0,14.4214,14.4214,14.3677,14.3946,95600.0
2008-02-11 14:35:00,16.09,16.16,16.08,16.12,116000.0,14.3856,14.4482,14.3767,14.4124,116000.0
2008-02-11 14:40:00,16.11,16.13,16.08,16.11,57600.0,14.4035,14.4214,14.3767,14.4035,57600.0
2008-02-11 14:45:00,16.11,16.14,16.11,16.14,93200.0,14.4035,14.4303,14.4035,14.4303,93200.0
2008-02-11 14:50:00,16.14,16.17,16.1,16.14,80600.0,14.4303,14.4571,14.3946,14.4303,80600.0
2008-02-11 14:55:00,16.15,16.16,16.1,16.11,107200.0,14.4393,14.4482,14.3946,14.4035,107200.0
2008-02-11 15:00:00,16.12,16.16,16.07,16.11,62200.0,14.4124,14.4482,14.3677,14.4035,62200.0
2008-02-11 15:05:00,16.11,16.13,16.08,16.12,86400.0,14.4035,14.4214,14.3767,14.4124,86400.0
2008-02-11 15:10:00,16.12,16.16,16.11,16.16,91800.0,14.4124,14.4482,14.4035,14.4482,91800.0
2008-02-11 15:15:00,16.15,16.15,16.07,16.11,76400.0,14.4393,14.4393,14.3677,14.4035,76400.0
2008-02-11 15:20:00,16.11,16.15,16.1,16.11,168000.0,14.4035,14.4393,14.3946,14.4035,168000.0
2008-02-11 15:25:00,16.11,16.13,16.09,16.11,157800.0,14.4035,14.4214,14.3856,14.4035,157800.0
2008-02-11 15:30:00,16.11,16.13,16.05,16.1,187400.0,14.4035,14.4214,14.3499,14.3946,187400.0
2008-02-11 15:35:00,16.09,16.11,16.04,16.06,189600.0,14.3856,14.4035,14.3409,14.3588,189600.0
2008-02-11 15:40:00,16.06,16.07,16.02,16.02,116400.0,14.3588,14.3677,14.323,14.323,116400.0
2008-02-11 15:45:00,16.02,16.05,16.0,16.05,156600.0,14.323,14.3499,14.3052,14.3499,156600.0
2008-02-11 15:50:00,16.05,16.08,16.04,16.05,144600.0,14.3499,14.3767,14.3409,14.3499,144600.0
2008-02-11 15:55:00,16.05,16.07,16.04,16.05,322600.0,14.3499,14.3677,14.3409,14.3499,322600.0
2008-02-12 09:30:00,16.23,16.23,16.14,16.21,144600.0,14.5108,14.5108,14.4303,14.4929,144600.0
2008-02-12 09:35:00,16.21,16.25,16.18,16.24,60400.0,14.4929,14.5287,14.4661,14.5197,60400.0
2008-02-12 09:40:00,16.25,16.34,16.25,16.31,118000.0,14.5287,14.6091,14.5287,14.5823,118000.0
2008-02-12 09:45:00,16.3,16.31,16.25,16.31,116400.0,14.5734,14.5823,14.5287,14.5823,116400.0
2008-02-12 09:50:00,16.32,16.35,16.27,16.28,94200.0,14.5913,14.6181,14.5466,14.5555,94200.0
2008-02-12 09:55:00,16.27,16.35,16.25,16.34,93200.0,14.5466,14.6181,14.5287,14.6091,93200.0
2008-02-12 10:00:00,16.34,16.43,16.34,16.35,216000.0,14.6091,14.6896,14.6091,14.6181,216000.0
2008-02-12 10:05:00,16.35,16.43,16.33,16.43,108800.0,14.6181,14.6896,14.6002,14.6896,108800.0
2008-02-12 10:10:00,16.42,16.46,16.4,16.46,153800.0,14.6807,14.7164,14.6628,14.7164,153800.0
2008-02-12 10:15:00,16.46,16.53,16.43,16.5,172800.0,14.7164,14.779,14.6896,14.7522,172800.0
2008-02-12 10:20:00,16.5,16.53,16.45,16.45,151000.0,14.7522,14.779,14.7075,14.7075,151000.0
2008-02-12 10:25:00,16.45,16.46,16.38,16.38,114600.0,14.7075,14.7164,14.6449,14.6449,114600.0
2008-02-12 10:30:00,16.38,16.42,16.37,16.42,106600.0,14.6449,14.6807,14.636,14.6807,106600.0
2008-02-12 10:35:00,16.42,16.42,16.37,16.37,75400.0,14.6807,14.6807,14.636,14.636,75400.0
2008-02-12 10:40:00,16.37,16.4,16.37,16.4,84200.0,14.636,14.6628,14.636,14.6628,84200.0
2008-02-12 10:45:00,16.4,16.44,16.4,16.44,59000.0,14.6628,14.6985,14.6628,14.6985,59000.0
2008-02-12 10:50:00,16.44,16.47,16.43,16.46,109800.0,14.6985,14.7254,14.6896,14.7164,109800.0
2008-02-12 10:55:00,16.47,16.51,16.46,16.5,98000.0,14.7254,14.7611,14.7164,14.7522,98000.0
2008-02-12 11:00:00,16.5,16.52,16.47,16.5,98600.0,14.7522,14.7701,14.7254,14.7522,98600.0
2008-02-12 11:05:00,16.5,16.5,16.47,16.5,76600.0,14.7522,14.7522,14.7254,14.7522,76600.0
2008-02-12 11:10:00,16.5,16.55,16.5,16.52,93400.0,14.7522,14.7969,14.7522,14.7701,93400.0
2008-02-12 11:15:00,16.52,16.54,16.51,16.54,72600.0,14.7701,14.788,14.7611,14.788,72600.0
2008-02-12 11:20:00,16.54,16.55,16.51,16.52,92400.0,14.788,14.7969,14.7611,14.7701,92400.0
2008-02-12 11:25:00,16.51,16.52,16.5,16.5,113400.0,14.7611,14.7701,14.7522,14.7522,113400.0
2008-02-12 11:30:00,16.5,16.52,16.49,16.51,60200.0,14.7522,14.7701,14.7433,14.7611,60200.0
2008-02-12 11:35:00,16.52,16.53,16.49,16.5,50800.0,14.7701,14.779,14.7433,14.7522,50800.0
2008-02-12 11:40:00,16.5,16.52,16.48,16.49,57000.0,14.7522,14.7701,14.7343,14.7433,57000.0
2008-02-12 11:45:00,16.48,16.51,16.47,16.51,50200.0,14.7343,14.7611,14.7254,14.7611,50200.0
2008-02-12 11:50:00,16.51,16.52,16.5,16.5,93800.0,14.7611,14.7701,14.7522,14.7522,93800.0
2008-02-12 11:55:00,16.5,16.5,16.48,16.48,70800.0,14.7522,14.7522,14.7343,14.7343,70800.0
2008-02-12 12:00:00,16.48,16.5,16.47,16.48,47200.0,14.7343,14.7522,14.7254,14.7343,47200.0
2008-02-12 12:05:00,16.48,16.5,16.47,16.5,49400.0,14.7343,14.7522,14.7254,14.7522,49400.0
2008-02-12 12:10:00,16.5,16.55,16.48,16.54,145200.0,14.7522,14.7969,14.7343,14.788,145200.0
2008-02-12 12:15:00,16.54,16.57,16.53,16.55,108400.0,14.788,14.8148,14.779,14.7969,108400.0
2008-02-12 12:20:00,16.55,16.55,16.5,16.52,49000.0,14.7969,14.7969,14.7522,14.7701,49000.0
2008-02-12 12:25:00,16.52,16.52,16.5,16.5,58600.0,14.7701,14.7701,14.7522,14.7522,58600.0
2008-02-12 12:30:00,16.5,16.5,16.46,16.49,130800.0,14.7522,14.7522,14.7164,14.7433,130800.0
2008-02-12 12:35:00,16.5,16.5,16.48,16.48,95000.0,14.7522,14.7522,14.7343,14.7343,95000.0
2008-02-12 12:40:00,16.48,16.5,16.47,16.49,91000.0,14.7343,14.7522,14.7254,14.7433,91000.0
2008-02-12 12:45:00,16.49,16.52,16.48,16.51,109400.0,14.7433,14.7701,14.7343,14.7611,109400.0
2008-02-12 12:50:00,16.51,16.55,16.5,16.54,70200.0,14.7611,14.7969,14.7522,14.788,70200.0
2008-02-12 12:55:00,16.54,16.56,16.54,16.56,51800.0,14.788,14.8058,14.788,14.8058,51800.0
2008-02-12 13:00:00,16.56,16.6,16.56,16.58,85200.0,14.8058,14.8416,14.8058,14.8237,85200.0
2008-02-12 13:05:00,16.58,16.63,16.57,16.58,73600.0,14.8237,14.8684,14.8148,14.8237,73600.0
2008-02-12 13:10:00,16.58,16.61,16.53,16.56,76800.0,14.8237,14.8505,14.779,14.8058,76800.0
2008-02-12 13:15:00,16.56,16.56,16.5,16.5,80400.0,14.8058,14.8058,14.7522,14.7522,80400.0
2008-02-12 13:20:00,16.5,16.53,16.5,16.52,58600.0,14.7522,14.779,14.7522,14.7701,58600.0
2008-02-12 13:25:00,16.52,16.54,16.51,16.52,59600.0,14.7701,14.788,14.7611,14.7701,59600.0
2008-02-12 13:30:00,16.51,16.53,16.51,16.52,45600.0,14.7611,14.779,14.7611,14.7701,45600.0
2008-02-12 13:35:00,16.52,16.57,16.51,16.57,366000.0,14.7701,14.8148,14.7611,14.8148,366000.0
2008-02-12 13:40:00,16.57,16.58,16.53,16.54,43200.0,14.8148,14.8237,14.779,14.788,43200.0
2008-02-12 13:45:00,16.54,16.59,16.53,16.58,73400.0,14.788,14.8327,14.779,14.8237,73400.0
2008-02-12 13:50:00,16.58,16.61,16.57,16.6,84400.0,14.8237,14.8505,14.8148,14.8416,84400.0
2008-02-12 13:55:00,16.59,16.65,16.59,16.62,84000.0,14.8327,14.8863,14.8327,14.8595,84000.0
2008-02-12 14:00:00,16.63,16.65,16.61,16.64,189000.0,14.8684,14.8863,14.8505,14.8774,189000.0
2008-02-12 14:05:00,16.64,16.68,16.64,16.64,114600.0,14.8774,14.9131,14.8774,14.8774,114600.0
2008-02-12 14:10:00,16.64,16.71,16.64,16.66,151600.0,14.8774,14.9399,14.8774,14.8952,151600.0
2008-02-12 14:15:00,16.66,16.68,16.58,16.59,168600.0,14.8952,14.9131,14.8237,14.8327,168600.0
2008-02-12 14:20:00,16.59,16.61,16.58,16.61,140000.0,14.8327,14.8505,14.8237,14.8505,140000.0
2008-02-12 14:25:00,16.6,16.63,16.6,16.61,95000.0,14.8416,14.8684,14.8416,14.8505,95000.0
2008-02-12 14:30:00,16.61,16.63,16.57,16.6,370800.0,14.8505,14.8684,14.8148,14.8416,370800.0
2008-02-12 14:35:00,16.59,16.6,16.57,16.57,81400.0,14.8327,14.8416,14.8148,14.8148,81400.0
2008-02-12 14:40:00,16.57,16.61,16.56,16.6,130400.0,14.8148,14.8505,14.8058,14.8416,130400.0
2008-02-12 14:45:00,16.6,16.68,16.59,16.68,110600.0,14.8416,14.9131,14.8327,14.9131,110600.0
2008-02-12 14:50:00,16.68,16.68,16.61,16.65,342000.0,14.9131,14.9131,14.8505,14.8863,342000.0
2008-02-12 14:55:00,16.65,16.66,16.63,16.65,223000.0,14.8863,14.8952,14.8684,14.8863,223000.0
2008-02-12 15:00:00,16.65,16.65,16.61,16.61,234600.0,14.8863,14.8863,14.8505,14.8505,234600.0
2008-02-12 15:05:00,16.61,16.61,16.57,16.59,293600.0,14.8505,14.8505,14.8148,14.8327,293600.0
2008-02-12 15:10:00,16.6,16.63,16.58,16.63,802800.0,14.8416,14.8684,14.8237,14.8684,802800.0
2008-02-12 15:15:00,16.62,16.65,16.6,16.61,164400.0,14.8595,14.8863,14.8416,14.8505,164400.0
2008-02-12 15:20:00,16.61,16.61,16.56,16.57,290400.0,14.8505,14.8505,14.8058,14.8148,290400.0
2008-02-12 15:25:00,16.57,16.59,16.52,16.56,382800.0,14.8148,14.8327,14.7701,14.8058,382800.0
2008-02-12 15:30:00,16.56,16.61,16.56,16.59,233000.0,14.8058,14.8505,14.8058,14.8327,233000.0
2008-02-12 15:35:00,16.58,16.59,16.48,16.49,256000.0,14.8237,14.8327,14.7343,14.7433,256000.0
2008-02-12 15:40:00,16.49,16.56,16.48,16.53,249200.0,14.7433,14.8058,14.7343,14.779,249200.0
2008-02-12 15:45:00,16.53,16.64,16.53,16.62,369000.0,14.779,14.8774,14.779,14.8595,369000.0
2008-02-12 15:50:00,16.62,16.7,16.61,16.68,926200.0,14.8595,14.931,14.8505,14.9131,926200.0
2008-02-12 15:55:00,16.68,16.75,16.67,16.7,947000.0,14.9131,14.9757,14.9042,14.931,947000.0
2008-02-13 09:30:00,16.83,17.0,16.77,16.87,378000.0,15.0472,15.1992,14.9936,15.083,378000.0
2008-02-13 09:35:00,16.9,16.91,16.82,16.85,230400.0,15.1098,15.1188,15.0383,15.0651,230400.0
2008-02-13 09:40:00,16.85,16.86,16.8,16.83,231400.0,15.0651,15.0741,15.0204,15.0472,231400.0
2008-02-13 09:45:00,16.82,16.84,16.73,16.78,226200.0,15.0383,15.0562,14.9578,15.0025,226200.0
2008-02-13 09:50:00,16.79,16.79,16.58,16.62,250000.0,15.0115,15.0115,14.8237,14.8595,250000.0
2008-02-13 09:55:00,16.61,16.67,16.57,16.63,378000.0,14.8505,14.9042,14.8148,14.8684,378000.0
2008-02-13 10:00:00,16.62,16.65,16.61,16.65,139400.0,14.8595,14.8863,14.8505,14.8863,139400.0
2008-02-13 10:05:00,16.65,16.66,16.59,16.61,134400.0,14.8863,14.8952,14.8327,14.8505,134400.0
2008-02-13 10:10:00,16.61,16.62,16.58,16.59,196800.0,14.8505,14.8595,14.8237,14.8327,196800.0
2008-02-13 10:15:00,16.58,16.61,16.54,16.55,271600.0,14.8237,14.8505,14.788,14.7969,271600.0
2008-02-13 10:20:00,16.55,16.57,16.5,16.51,170400.0,14.7969,14.8148,14.7522,14.7611,170400.0
2008-02-13 10:25:00,16.51,16.54,16.42,16.49,180800.0,14.7611,14.788,14.6807,14.7433,180800.0
2008-02-13 10:30:00,16.49,16.51,16.43,16.49,129400.0,14.7433,14.7611,14.6896,14.7433,129400.0
2008-02-13 10:35:00,16.5,16.55,16.45,16.52,173000.0,14.7522,14.7969,14.7075,14.7701,173000.0
2008-02-13 10:40:00,16.52,16.53,16.48,16.5,121600.0,14.7701,14.779,14.7343,14.7522,121600.0
2008-02-13 10:45:00,16.5,16.52,16.45,16.49,121000.0,14.7522,14.7701,14.7075,14.7433,121000.0
2008-02-13 10:50:00,16.49,16.5,16.36,16.41,250800.0,14.7433,14.7522,14.627,14.6717,250800.0
2008-02-13 10:55:00,16.41,16.45,16.38,16.43,199400.0,14.6717,14.7075,14.6449,14.6896,199400.0
2008-02-13 11:00:00,16.43,16.5,16.43,16.5,80400.0,14.6896,14.7522,14.6896,14.7522,80400.0
2008-02-13 11:05:00,16.5,16.51,16.49,16.49,134000.0,14.7522,14.7611,14.7433,14.7433,134000.0
2008-02-13 11:10:00,16.49,16.5,16.46,16.5,153600.0,14.7433,14.7522,14.7164,14.7522,153600.0
2008-02-13 11:15:00,16.5,16.5,16.46,16.48,115400.0,14.7522,14.7522,14.7164,14.7343,115400.0
2008-02-13 11:20:00,16.49,16.5,16.49,16.5,78400.0,14.7433,14.7522,14.7433,14.7522,78400.0
2008-02-13 11:25:00,16.5,16.57,16.5,16.53,313800.0,14.7522,14.8148,14.7522,14.779,313800.0
2008-02-13 11:30:00,16.53,16.53,16.5,16.5,246200.0,14.779,14.779,14.7522,14.7522,246200.0
2008-02-13 11:35:00,16.5,16.53,16.47,16.53,85800.0,14.7522,14.779,14.7254,14.779,85800.0
2008-02-13 11:40:00,16.53,16.55,16.5,16.5,198400.0,14.779,14.7969,14.7522,14.7522,198400.0
2008-02-13 11:45:00,16.5,16.54,16.5,16.51,100800.0,14.7522,14.788,14.7522,14.7611,100800.0
2008-02-13 11:50:00,16.5,16.52,16.47,16.5,137800.0,14.7522,14.7701,14.7254,14.7522,137800.0
2008-02-13 11:55:00,16.5,16.56,16.5,16.53,63000.0,14.7522,14.8058,14.7522,14.779,63000.0
2008-02-13 12:00:00,16.53,16.59,16.52,16.59,84600.0,14.779,14.8327,14.7701,14.8327,84600.0
2008-02-13 12:05:00,16.59,16.6,16.55,16.59,92800.0,14.8327,14.8416,14.7969,14.8327,92800.0
2008-02-13 12:10:00,16.6,16.6,16.58,16.59,62400.0,14.8416,14.8416,14.8237,14.8327,62400.0
2008-02-13 12:15:00,16.59,16.6,16.57,16.58,79000.0,14.8327,14.8416,14.8148,14.8237,79000.0
2008-02-13 12:20:00,16.59,16.6,16.58,16.6,70000.0,14.8327,14.8416,14.8237,14.8416,70000.0
2008-02-13 12:25:00,16.59,16.6,16.58,16.58,58400.0,14.8327,14.8416,14.8237,14.8237,58400.0
2008-02-13 12:30:00,16.59,16.6,16.58,16.59,86000.0,14.8327,14.8416,14.8237,14.8327,86000.0
2008-02-13 12:35:00,16.6,16.6,16.59,16.59,45200.0,14.8416,14.8416,14.8327,14.8327,45200.0
2008-02-13 12:40:00,16.59,16.59,16.56,16.57,99400.0,14.8327,14.8327,14.8058,14.8148,99400.0
2008-02-13 12:45:00,16.56,16.57,16.54,16.54,63000.0,14.8058,14.8148,14.788,14.788,63000.0
2008-02-13 12:50:00,16.55,16.55,16.49,16.5,137000.0,14.7969,14.7969,14.7433,14.7522,137000.0
2008-02-13 12:55:00,16.5,16.52,16.47,16.5,92400.0,14.7522,14.7701,14.7254,14.7522,92400.0
2008-02-13 13:00:00,16.5,16.5,16.47,16.5,76400.0,14.7522,14.7522,14.7254,14.7522,76400.0
2008-02-13 13:05:00,16.5,16.51,16.49,16.5,96000.0,14.7522,14.7611,14.7433,14.7522,96000.0
2008-02-13 13:10:00,16.5,16.51,16.5,16.5,82000.0,14.7522,14.7611,14.7522,14.7522,82000.0
2008-02-13 13:15:00,16.49,16.55,16.49,16.5,106200.0,14.7433,14.7969,14.7433,14.7522,106200.0
2008-02-13 13:20:00,16.5,16.54,16.49,16.5,132600.0,14.7522,14.788,14.7433,14.7522,132600.0
2008-02-13 13:25:00,16.5,16.51,16.5,16.5,53000.0,14.7522,14.7611,14.7522,14.7522,53000.0
2008-02-13 13:30:00,16.5,16.53,16.5,16.52,48600.0,14.7522,14.779,14.7522,14.7701,48600.0
2008-02-13 13:35:00,16.52,16.53,16.5,16.5,138400.0,14.7701,14.779,14.7522,14.7522,138400.0
2008-02-13 13:40:00,16.5,16.56,16.5,16.56,134400.0,14.7522,14.8058,14.7522,14.8058,134400.0
2008-02-13 13:45:00,16.57,16.62,16.55,16.62,226000.0,14.8148,14.8595,14.7969,14.8595,226000.0
2008-02-13 13:50:00,16.62,16.66,16.61,16.64,148800.0,14.8595,14.8952,14.8505,14.8774,148800.0
2008-02-13 13:55:00,16.64,16.65,16.58,16.59,134200.0,14.8774,14.8863,14.8237,14.8327,134200.0
2008-02-13 14:00:00,16.59,16.6,16.55,16.56,87600.0,14.8327,14.8416,14.7969,14.8058,87600.0
2008-02-13 14:05:00,16.55,16.57,16.53,16.54,52000.0,14.7969,14.8148,14.779,14.788,52000.0
2008-02-13 14:10:00,16.54,16.57,16.53,16.56,123000.0,14.788,14.8148,14.779,14.8058,123000.0
2008-02-13 14:15:00,16.56,16.63,16.55,16.62,109400.0,14.8058,14.8684,14.7969,14.8595,109400.0
2008-02-13 14:20:00,16.63,16.63,16.57,16.6,95800.0,14.8684,14.8684,14.8148,14.8416,95800.0
2008-02-13 14:25:00,16.6,16.61,16.59,16.6,124200.0,14.8416,14.8505,14.8327,14.8416,124200.0
2008-02-13 14:30:00,16.6,16.6,16.57,16.6,112600.0,14.8416,14.8416,14.8148,14.8416,112600.0
2008-02-13 14:35:00,16.6,16.61,16.58,16.61,212600.0,14.8416,14.8505,14.8237,14.8505,212600.0
2008-02-13 14:40:00,16.61,16.61,16.59,16.61,91000.0,14.8505,14.8505,14.8327,14.8505,91000.0
2008-02-13 14:45:00,16.61,16.72,16.61,16.7,266600.0,14.8505,14.9489,14.8505,14.931,266600.0
2008-02-13 14:50:00,16.7,16.73,16.68,16.7,117600.0,14.931,14.9578,14.9131,14.931,117600.0
2008-02-13 14:55:00,16.69,16.73,16.69,16.72,112200.0,14.9221,14.9578,14.9221,14.9489,112200.0
2008-02-13 15:00:00,16.72,16.8,16.72,16.78,235800.0,14.9489,15.0204,14.9489,15.0025,235800.0
2008-02-13 15:05:00,16.78,16.79,16.74,16.76,144000.0,15.0025,15.0115,14.9668,14.9847,144000.0
2008-02-13 15:10:00,16.76,16.77,16.75,16.75,110200.0,14.9847,14.9936,14.9757,14.9757,110200.0
2008-02-13 15:15:00,16.75,16.77,16.74,16.75,93800.0,14.9757,14.9936,14.9668,14.9757,93800.0
2008-02-13 15:20:00,16.74,16.83,16.74,16.83,152200.0,14.9668,15.0472,14.9668,15.0472,152200.0
2008-02-13 15:25:00,16.82,16.9,16.82,16.86,318200.0,15.0383,15.1098,15.0383,15.0741,318200.0
2008-02-13 15:30:00,16.86,16.87,16.82,16.85,202800.0,15.0741,15.083,15.0383,15.0651,202800.0
2008-02-13 15:35:00,16.85,16.9,16.83,16.89,351800.0,15.0651,15.1098,15.0472,15.1009,351800.0
2008-02-13 15:40:00,16.9,16.91,16.85,16.85,259600.0,15.1098,15.1188,15.0651,15.0651,259600.0
2008-02-13 15:45:00,16.86,16.86,16.8,16.8,187200.0,15.0741,15.0741,15.0204,15.0204,187200.0
2008-02-13 15:50:00,16.8,16.82,16.77,16.78,342400.0,15.0204,15.0383,14.9936,15.0025,342400.0
2008-02-13 15:55:00,16.78,16.82,16.77,16.77,472600.0,15.0025,15.0383,14.9936,14.9936,472600.0
2008-02-14 09:30:00,16.67,16.8,16.41,16.44,95400.0,14.9042,15.0204,14.6717,14.6985,95400.0
2008-02-14 09:35:00,16.43,16.56,16.43,16.54,60000.0,14.6896,14.8058,14.6896,14.788,60000.0
2008-02-14 09:40:00,16.55,16.57,16.52,16.52,58600.0,14.7969,14.8148,14.7701,14.7701,58600.0
2008-02-14 09:45:00,16.52,16.6,16.52,16.6,48600.0,14.7701,14.8416,14.7701,14.8416,48600.0
2008-02-14 09:50:00,16.6,16.66,16.58,16.64,33200.0,14.8416,14.8952,14.8237,14.8774,33200.0
2008-02-14 09:55:00,16.63,16.67,16.55,16.57,43000.0,14.8684,14.9042,14.7969,14.8148,43000.0
2008-02-14 10:00:00,16.57,16.64,16.52,16.53,94800.0,14.8148,14.8774,14.7701,14.779,94800.0
2008-02-14 10:05:00,16.53,16.53,16.43,16.46,71600.0,14.779,14.779,14.6896,14.7164,71600.0
2008-02-14 10:10:00,16.46,16.54,16.46,16.52,95600.0,14.7164,14.788,14.7164,14.7701,95600.0
2008-02-14 10:15:00,16.52,16.54,16.51,16.53,115200.0,14.7701,14.788,14.7611,14.779,115200.0
2008-02-14 10:20:00,16.54,16.56,16.52,16.53,154400.0,14.788,14.8058,14.7701,14.779,154400.0
2008-02-14 10:25:00,16.54,16.56,16.52,16.53,54600.0,14.788,14.8058,14.7701,14.779,54600.0
2008-02-14 10:30:00,16.54,16.55,16.52,16.53,38200.0,14.788,14.7969,14.7701,14.779,38200.0
2008-02-14 10:35:00,16.53,16.55,16.48,16.55,56600.0,14.779,14.7969,14.7343,14.7969,56600.0
2008-02-14 10:40:00,16.55,16.56,16.53,16.53,112000.0,14.7969,14.8058,14.779,14.779,112000.0
2008-02-14 10:45:00,16.54,16.57,16.53,16.55,69600.0,14.788,14.8148,14.779,14.7969,69600.0
2008-02-14 10:50:00,16.55,16.56,16.5,16.52,172600.0,14.7969,14.8058,14.7522,14.7701,172600.0
2008-02-14 10:55:00,16.52,16.53,16.46,16.47,85600.0,14.7701,14.779,14.7164,14.7254,85600.0
2008-02-14 11:00:00,16.47,16.47,16.38,16.41,75200.0,14.7254,14.7254,14.6449,14.6717,75200.0
2008-02-14 11:05:00,16.42,16.42,16.38,16.38,35800.0,14.6807,14.6807,14.6449,14.6449,35800.0
2008-02-14 11:10:00,16.39,16.41,16.36,16.38,48200.0,14.6538,14.6717,14.627,14.6449,48200.0
2008-02-14 11:15:00,16.39,16.39,16.35,16.36,99400.0,14.6538,14.6538,14.6181,14.627,99400.0
2008-02-14 11:20:00,16.36,16.4,16.35,16.38,36600.0,14.627,14.6628,14.6181,14.6449,36600.0
2008-02-14 11:25:00,16.38,16.42,16.38,16.4,91600.0,14.6449,14.6807,14.6449,14.6628,91600.0
2008-02-14 11:30:00,16.4,16.48,16.4,16.48,85000.0,14.6628,14.7343,14.6628,14.7343,85000.0
2008-02-14 11:35:00,16.48,16.55,16.48,16.53,100800.0,14.7343,14.7969,14.7343,14.779,100800.0
2008-02-14 11:40:00,16.54,16.56,16.42,16.42,75800.0,14.788,14.8058,14.6807,14.6807,75800.0
2008-02-14 11:45:00,16.42,16.43,16.38,16.42,30200.0,14.6807,14.6896,14.6449,14.6807,30200.0
2008-02-14 11:50:00,16.43,16.44,16.4,16.43,34800.0,14.6896,14.6985,14.6628,14.6896,34800.0
2008-02-14 11:55:00,16.42,16.47,16.42,16.47,44600.0,14.6807,14.7254,14.6807,14.7254,44600.0
2008-02-14 12:00:00,16.47,16.47,16.38,16.39,97200.0,14.7254,14.7254,14.6449,14.6538,97200.0
2008-02-14 12:05:00,16.39,16.43,16.37,16.43,73800.0,14.6538,14.6896,14.636,14.6896,73800.0
2008-02-14 12:10:00,16.43,16.45,16.43,16.43,41200.0,14.6896,14.7075,14.6896,14.6896,41200.0
2008-02-14 12:15:00,16.43,16.45,16.43,16.43,38200.0,14.6896,14.7075,14.6896,14.6896,38200.0
2008-02-14 12:20:00,16.43,16.43,16.41,16.42,24400.0,14.6896,14.6896,14.6717,14.6807,24400.0
2008-02-14 12:25:00,16.42,16.5,16.42,16.44,66000.0,14.6807,14.7522,14.6807,14.6985,66000.0
2008-02-14 12:30:00,16.43,16.49,16.43,16.47,40000.0,14.6896,14.7433,14.6896,14.7254,40000.0
2008-02-14 12:35:00,16.46,16.47,16.45,16.46,9400.0,14.7164,14.7254,14.7075,14.7164,9400.0
2008-02-14 12:40:00,16.45,16.45,16.42,16.42,84400.0,14.7075,14.7075,14.6807,14.6807,84400.0
2008-02-14 12:45:00,16.42,16.43,16.38,16.38,76200.0,14.6807,14.6896,14.6449,14.6449,76200.0
2008-02-14 12:50:00,16.38,16.43,16.38,16.42,18400.0,14.6449,14.6896,14.6449,14.6807,18400.0
2008-02-14 12:55:00,16.41,16.42,16.39,16.39,56400.0,14.6717,14.6807,14.6538,14.6538,56400.0
2008-02-14 13:00:00,16.39,16.43,16.39,16.4,71200.0,14.6538,14.6896,14.6538,14.6628,71200.0
2008-02-14 13:05:00,16.4,16.43,16.39,16.42,84200.0,14.6628,14.6896,14.6538,14.6807,84200.0
2008-02-14 13:10:00,16.42,16.42,16.4,16.4,47400.0,14.6807,14.6807,14.6628,14.6628,47400.0
2008-02-14 13:15:00,16.4,16.47,16.4,16.46,60800.0,14.6628,14.7254,14.6628,14.7164,60800.0
2008-02-14 13:20:00,16.46,16.46,16.39,16.4,52000.0,14.7164,14.7164,14.6538,14.6628,52000.0
2008-02-14 13:25:00,16.42,16.45,16.4,16.45,37000.0,14.6807,14.7075,14.6628,14.7075,37000.0
2008-02-14 13:30:00,16.45,16.5,16.45,16.46,48800.0,14.7075,14.7522,14.7075,14.7164,48800.0
2008-02-14 13:35:00,16.47,16.48,16.45,16.46,25200.0,14.7254,14.7343,14.7075,14.7164,25200.0
2008-02-14 13:40:00,16.46,16.48,16.43,16.45,27200.0,14.7164,14.7343,14.6896,14.7075,27200.0
2008-02-14 13:45:00,16.45,16.46,16.42,16.42,44600.0,14.7075,14.7164,14.6807,14.6807,44600.0
2008-02-14 13:50:00,16.42,16.43,16.41,16.42,29400.0,14.6807,14.6896,14.6717,14.6807,29400.0
2008-02-14 13:55:00,16.41,16.48,16.41,16.47,47600.0,14.6717,14.7343,14.6717,14.7254,47600.0
2008-02-14 14:00:00,16.46,16.47,16.45,16.45,34000.0,14.7164,14.7254,14.7075,14.7075,34000.0
2008-02-14 14:05:00,16.45,16.48,16.45,16.48,48600.0,14.7075,14.7343,14.7075,14.7343,48600.0
2008-02-14 14:10:00,16.48,16.5,16.47,16.47,104200.0,14.7343,14.7522,14.7254,14.7254,104200.0
2008-02-14 14:15:00,16.47,16.49,16.44,16.46,46600.0,14.7254,14.7433,14.6985,14.7164,46600.0
2008-02-14 14:20:00,16.46,16.49,16.46,16.47,70600.0,14.7164,14.7433,14.7164,14.7254,70600.0
2008-02-14 14:25:00,16.47,16.48,16.44,16.45,74600.0,14.7254,14.7343,14.6985,14.7075,74600.0
2008-02-14 14:30:00,16.45,16.45,16.42,16.43,60400.0,14.7075,14.7075,14.6807,14.6896,60400.0
2008-02-14 14:35:00,16.43,16.44,16.4,16.41,90600.0,14.6896,14.6985,14.6628,14.6717,90600.0
2008-02-14 14:40:00,16.41,16.41,16.38,16.39,161800.0,14.6717,14.6717,14.6449,14.6538,161800.0
2008-02-14 14:45:00,16.39,16.39,16.29,16.3,149000.0,14.6538,14.6538,14.5644,14.5734,149000.0
2008-02-14 14:50:00,16.3,16.3,16.27,16.3,79800.0,14.5734,14.5734,14.5466,14.5734,79800.0
2008-02-14 14:55:00,16.3,16.35,16.3,16.35,78000.0,14.5734,14.6181,14.5734,14.6181,78000.0
2008-02-14 15:00:00,16.35,16.35,16.31,16.31,62200.0,14.6181,14.6181,14.5823,14.5823,62200.0
2008-02-14 15:05:00,16.31,16.34,16.31,16.33,101400.0,14.5823,14.6091,14.5823,14.6002,101400.0
2008-02-14 15:10:00,16.33,16.42,16.33,16.42,83000.0,14.6002,14.6807,14.6002,14.6807,83000.0
2008-02-14 15:15:00,16.42,16.43,16.42,16.43,116600.0,14.6807,14.6896,14.6807,14.6896,116600.0
2008-02-14 15:20:00,16.43,16.45,16.41,16.44,114600.0,14.6896,14.7075,14.6717,14.6985,114600.0
2008-02-14 15:25:00,16.44,16.45,16.43,16.43,81200.0,14.6985,14.7075,14.6896,14.6896,81200.0
2008-02-14 15:30:00,16.43,16.45,16.43,16.45,94200.0,14.6896,14.7075,14.6896,14.7075,94200.0
2008-02-14 15:35:00,16.45,16.45,16.39,16.39,100200.0,14.7075,14.7075,14.6538,14.6538,100200.0
2008-02-14 15:40:00,16.4,16.4,16.35,16.4,185600.0,14.6628,14.6628,14.6181,14.6628,185600.0
2008-02-14 15:45:00,16.4,16.4,16.38,16.39,103200.0,14.6628,14.6628,14.6449,14.6538,103200.0
2008-02-14 15:50:00,16.39,16.41,16.37,16.38,221600.0,14.6538,14.6717,14.636,14.6449,221600.0
2008-02-14 15:55:00,16.38,16.38,16.35,16.37,264400.0,14.6449,14.6449,14.6181,14.636,264400.0
2008-02-15 09:30:00,16.22,16.33,16.17,16.31,674200.0,14.5019,14.6002,14.4571,14.5823,674200.0
2008-02-15 09:35:00,16.31,16.31,16.1,16.11,95800.0,14.5823,14.5823,14.3946,14.4035,95800.0
2008-02-15 09:40:00,16.11,16.14,16.0,16.01,142400.0,14.4035,14.4303,14.3052,14.3141,142400.0
2008-02-15 09:45:00,16.02,16.1,16.0,16.06,123200.0,14.323,14.3946,14.3052,14.3588,123200.0
2008-02-15 09:50:00,16.08,16.14,16.05,16.08,127000.0,14.3767,14.4303,14.3499,14.3767,127000.0
2008-02-15 09:55:00,16.08,16.08,16.05,16.07,113800.0,14.3767,14.3767,14.3499,14.3677,113800.0
2008-02-15 10:00:00,16.06,16.08,16.0,16.07,162600.0,14.3588,14.3767,14.3052,14.3677,162600.0
2008-02-15 10:05:00,16.07,16.07,16.02,16.07,51200.0,14.3677,14.3677,14.323,14.3677,51200.0
2008-02-15 10:10:00,16.07,16.16,16.07,16.14,85200.0,14.3677,14.4482,14.3677,14.4303,85200.0
2008-02-15 10:15:00,16.14,16.18,16.14,16.14,126400.0,14.4303,14.4661,14.4303,14.4303,126400.0
2008-02-15 10:20:00,16.14,16.15,16.14,16.14,32800.0,14.4303,14.4393,14.4303,14.4303,32800.0
2008-02-15 10:25:00,16.14,16.17,16.13,16.15,28200.0,14.4303,14.4571,14.4214,14.4393,28200.0
2008-02-15 10:30:00,16.16,16.24,16.16,16.23,59600.0,14.4482,14.5197,14.4482,14.5108,59600.0
2008-02-15 10:35:00,16.23,16.24,16.22,16.22,50200.0,14.5108,14.5197,14.5019,14.5019,50200.0
2008-02-15 10:40:00,16.22,16.23,16.21,16.21,45200.0,14.5019,14.5108,14.4929,14.4929,45200.0
2008-02-15 10:45:00,16.21,16.24,16.21,16.22,48000.0,14.4929,14.5197,14.4929,14.5019,48000.0
2008-02-15 10:50:00,16.22,16.24,16.21,16.21,50800.0,14.5019,14.5197,14.4929,14.4929,50800.0
2008-02-15 10:55:00,16.21,16.25,16.2,16.24,82800.0,14.4929,14.5287,14.484,14.5197,82800.0
2008-02-15 11:00:00,16.24,16.25,16.23,16.23,57400.0,14.5197,14.5287,14.5108,14.5108,57400.0
2008-02-15 11:05:00,16.23,16.24,16.22,16.22,30800.0,14.5108,14.5197,14.5019,14.5019,30800.0
2008-02-15 11:10:00,16.22,16.25,16.22,16.23,57600.0,14.5019,14.5287,14.5019,14.5108,57600.0
2008-02-15 11:15:00,16.24,16.24,16.22,16.22,14000.0,14.5197,14.5197,14.5019,14.5019,14000.0
2008-02-15 11:20:00,16.22,16.22,16.16,16.16,39000.0,14.5019,14.5019,14.4482,14.4482,39000.0
2008-02-15 11:25:00,16.17,16.22,16.16,16.22,37200.0,14.4571,14.5019,14.4482,14.5019,37200.0
2008-02-15 11:30:00,16.22,16.22,16.18,16.18,15600.0,14.5019,14.5019,14.4661,14.4661,15600.0
2008-02-15 11:35:00,16.18,16.18,16.17,16.18,28800.0,14.4661,14.4661,14.4571,14.4661,28800.0
2008-02-15 11:40:00,16.16,16.19,16.16,16.18,44800.0,14.4482,14.475,14.4482,14.4661,44800.0
2008-02-15 11:45:00,16.18,16.18,16.17,16.18,23800.0,14.4661,14.4661,14.4571,14.4661,23800.0
2008-02-15 11:50:00,16.18,16.21,16.17,16.2,31800.0,14.4661,14.4929,14.4571,14.484,31800.0
2008-02-15 11:55:00,16.2,16.22,16.2,16.21,21800.0,14.484,14.5019,14.484,14.4929,21800.0
2008-02-15 12:00:00,16.22,16.25,16.22,16.25,125000.0,14.5019,14.5287,14.5019,14.5287,125000.0
2008-02-15 12:05:00,16.25,16.25,16.21,16.21,33200.0,14.5287,14.5287,14.4929,14.4929,33200.0
2008-02-15 12:10:00,16.21,16.24,16.2,16.22,46000.0,14.4929,14.5197,14.484,14.5019,46000.0
2008-02-15 12:15:00,16.23,16.24,16.22,16.24,45600.0,14.5108,14.5197,14.5019,14.5197,45600.0
2008-02-15 12:20:00,16.24,16.25,16.16,16.16,56800.0,14.5197,14.5287,14.4482,14.4482,56800.0
2008-02-15 12:25:00,16.16,16.16,16.14,16.15,31600.0,14.4482,14.4482,14.4303,14.4393,31600.0
2008-02-15 12:30:00,16.14,16.16,16.11,16.13,51000.0,14.4303,14.4482,14.4035,14.4214,51000.0
2008-02-15 12:35:00,16.12,16.13,16.1,16.11,20400.0,14.4124,14.4214,14.3946,14.4035,20400.0
2008-02-15 12:40:00,16.11,16.11,16.07,16.07,25200.0,14.4035,14.4035,14.3677,14.3677,25200.0
2008-02-15 12:45:00,16.07,16.11,16.07,16.11,40200.0,14.3677,14.4035,14.3677,14.4035,40200.0
2008-02-15 12:50:00,16.11,16.13,16.1,16.13,24200.0,14.4035,14.4214,14.3946,14.4214,24200.0
2008-02-15 12:55:00,16.12,16.12,16.09,16.11,16800.0,14.4124,14.4124,14.3856,14.4035,16800.0
2008-02-15 13:00:00,16.11,16.11,16.09,16.1,15600.0,14.4035,14.4035,14.3856,14.3946,15600.0
2008-02-15 13:05:00,16.1,16.1,16.06,16.06,24200.0,14.3946,14.3946,14.3588,14.3588,24200.0
2008-02-15 13:10:00,16.07,16.11,16.05,16.11,42200.0,14.3677,14.4035,14.3499,14.4035,42200.0
2008-02-15 13:15:00,16.11,16.13,16.11,16.12,26000.0,14.4035,14.4214,14.4035,14.4124,26000.0
2008-02-15 13:20:00,16.12,16.13,16.11,16.11,14600.0,14.4124,14.4214,14.4035,14.4035,14600.0
2008-02-15 13:25:00,16.1,16.11,16.08,16.08,18400.0,14.3946,14.4035,14.3767,14.3767,18400.0
2008-02-15 13:30:00,16.08,16.1,16.08,16.09,23600.0,14.3767,14.3946,14.3767,14.3856,23600.0
2008-02-15 13:35:00,16.09,16.1,16.08,16.1,17800.0,14.3856,14.3946,14.3767,14.3946,17800.0
2008-02-15 13:40:00,16.1,16.15,16.1,16.14,21200.0,14.3946,14.4393,14.3946,14.4303,21200.0
2008-02-15 13:45:00,16.15,16.16,16.14,16.15,44000.0,14.4393,14.4482,14.4303,14.4393,44000.0
2008-02-15 13:50:00,16.15,16.2,16.15,16.18,56600.0,14.4393,14.484,14.4393,14.4661,56600.0
2008-02-15 13:55:00,16.18,16.2,16.18,16.18,31600.0,14.4661,14.484,14.4661,14.4661,31600.0
2008-02-15 14:00:00,16.18,16.2,16.17,16.17,53200.0,14.4661,14.484,14.4571,14.4571,53200.0
2008-02-15 14:05:00,16.17,16.18,16.11,16.13,55800.0,14.4571,14.4661,14.4035,14.4214,55800.0
2008-02-15 14:10:00,16.13,16.13,16.1,16.11,39200.0,14.4214,14.4214,14.3946,14.4035,39200.0
2008-02-15 14:15:00,16.11,16.11,16.05,16.08,51400.0,14.4035,14.4035,14.3499,14.3767,51400.0
2008-02-15 14:20:00,16.08,16.1,16.07,16.08,36400.0,14.3767,14.3946,14.3677,14.3767,36400.0
2008-02-15 14:25:00,16.08,16.11,16.07,16.11,30000.0,14.3767,14.4035,14.3677,14.4035,30000.0
2008-02-15 14:30:00,16.11,16.13,16.09,16.1,37200.0,14.4035,14.4214,14.3856,14.3946,37200.0
2008-02-15 14:35:00,16.1,16.11,16.06,16.11,36600.0,14.3946,14.4035,14.3588,14.4035,36600.0
2008-02-15 14:40:00,16.11,16.11,16.09,16.11,29800.0,14.4035,14.4035,14.3856,14.4035,29800.0
2008-02-15 14:45:00,16.11,16.13,16.1,16.13,36200.0,14.4035,14.4214,14.3946,14.4214,36200.0
2008-02-15 14:50:00,16.13,16.14,16.11,16.13,25000.0,14.4214,14.4303,14.4035,14.4214,25000.0
2008-02-15 14:55:00,16.13,16.13,16.11,16.13,31000.0,14.4214,14.4214,14.4035,14.4214,31000.0
2008-02-15 15:00:00,16.13,16.13,16.09,16.11,73400.0,14.4214,14.4214,14.3856,14.4035,73400.0
2008-02-15 15:05:00,16.11,16.14,16.1,16.14,68400.0,14.4035,14.4303,14.3946,14.4303,68400.0
2008-02-15 15:10:00,16.14,16.15,16.11,16.14,63000.0,14.4303,14.4393,14.4035,14.4303,63000.0
2008-02-15 15:15:00,16.14,16.16,16.11,16.14,93400.0,14.4303,14.4482,14.4035,14.4303,93400.0
2008-02-15 15:20:00,16.14,16.15,16.11,16.14,53200.0,14.4303,14.4393,14.4035,14.4303,53200.0
2008-02-15 15:25:00,16.14,16.15,16.13,16.15,41200.0,14.4303,14.4393,14.4214,14.4393,41200.0
2008-02-15 15:30:00,16.15,16.17,16.13,16.17,87600.0,14.4393,14.4571,14.4214,14.4571,87600.0
2008-02-15 15:35:00,16.17,16.23,16.17,16.22,109000.0,14.4571,14.5108,14.4571,14.5019,109000.0
2008-02-15 15:40:00,16.22,16.22,16.17,16.2,100400.0,14.5019,14.5019,14.4571,14.484,100400.0
2008-02-15 15:45:00,16.21,16.29,16.2,16.27,144000.0,14.4929,14.5644,14.484,14.5466,144000.0
2008-02-15 15:50:00,16.27,16.29,16.25,16.28,167000.0,14.5466,14.5644,14.5287,14.5555,167000.0
2008-02-15 15:55:00,16.28,16.28,16.25,16.28,192800.0,14.5555,14.5555,14.5287,14.5555,192800.0
2008-02-19 09:30:00,16.72,16.73,16.55,16.63,125600.0,14.9489,14.9578,14.7969,14.8684,125600.0
2008-02-19 09:35:00,16.63,16.66,16.55,16.56,45000.0,14.8684,14.8952,14.7969,14.8058,45000.0
2008-02-19 09:40:00,16.56,16.59,16.56,16.58,62800.0,14.8058,14.8327,14.8058,14.8237,62800.0
2008-02-19 09:45:00,16.58,16.63,16.57,16.61,58400.0,14.8237,14.8684,14.8148,14.8505,58400.0
2008-02-19 09:50:00,16.61,16.62,16.57,16.6,59800.0,14.8505,14.8595,14.8148,14.8416,59800.0
2008-02-19 09:55:00,16.6,16.65,16.56,16.56,150200.0,14.8416,14.8863,14.8058,14.8058,150200.0
2008-02-19 10:00:00,16.57,16.6,16.52,16.54,117600.0,14.8148,14.8416,14.7701,14.788,117600.0
2008-02-19 10:05:00,16.54,16.54,16.47,16.5,174400.0,14.788,14.788,14.7254,14.7522,174400.0
2008-02-19 10:10:00,16.5,16.5,16.48,16.5,48600.0,14.7522,14.7522,14.7343,14.7522,48600.0
2008-02-19 10:15:00,16.5,16.5,16.46,16.49,96800.0,14.7522,14.7522,14.7164,14.7433,96800.0
2008-02-19 10:20:00,16.49,16.5,16.46,16.5,73000.0,14.7433,14.7522,14.7164,14.7522,73000.0
2008-02-19 10:25:00,16.5,16.53,16.48,16.5,84800.0,14.7522,14.779,14.7343,14.7522,84800.0
2008-02-19 10:30:00,16.5,16.53,16.48,16.5,96000.0,14.7522,14.779,14.7343,14.7522,96000.0
2008-02-19 10:35:00,16.5,16.54,16.48,16.52,41600.0,14.7522,14.788,14.7343,14.7701,41600.0
2008-02-19 10:40:00,16.53,16.57,16.5,16.5,74200.0,14.779,14.8148,14.7522,14.7522,74200.0
2008-02-19 10:45:00,16.5,16.52,16.48,16.49,63400.0,14.7522,14.7701,14.7343,14.7433,63400.0
2008-02-19 10:50:00,16.49,16.49,16.47,16.47,71200.0,14.7433,14.7433,14.7254,14.7254,71200.0
2008-02-19 10:55:00,16.47,16.49,16.46,16.46,40000.0,14.7254,14.7433,14.7164,14.7164,40000.0
2008-02-19 11:00:00,16.46,16.48,16.43,16.43,28800.0,14.7164,14.7343,14.6896,14.6896,28800.0
2008-02-19 11:05:00,16.43,16.43,16.38,16.38,41200.0,14.6896,14.6896,14.6449,14.6449,41200.0
2008-02-19 11:10:00,16.38,16.38,16.33,16.33,48400.0,14.6449,14.6449,14.6002,14.6002,48400.0
2008-02-19 11:15:00,16.33,16.33,16.29,16.29,55600.0,14.6002,14.6002,14.5644,14.5644,55600.0
2008-02-19 11:20:00,16.3,16.36,16.28,16.34,35800.0,14.5734,14.627,14.5555,14.6091,35800.0
2008-02-19 11:25:00,16.34,16.36,16.32,16.34,30800.0,14.6091,14.627,14.5913,14.6091,30800.0
2008-02-19 11:30:00,16.34,16.38,16.34,16.37,16400.0,14.6091,14.6449,14.6091,14.636,16400.0
2008-02-19 11:35:00,16.38,16.42,16.37,16.41,39600.0,14.6449,14.6807,14.636,14.6717,39600.0
2008-02-19 11:40:00,16.41,16.42,16.39,16.42,40200.0,14.6717,14.6807,14.6538,14.6807,40200.0
2008-02-19 11:45:00,16.43,16.43,16.38,16.39,27400.0,14.6896,14.6896,14.6449,14.6538,27400.0
2008-02-19 11:50:00,16.39,16.44,16.38,16.43,32800.0,14.6538,14.6985,14.6449,14.6896,32800.0
2008-02-19 11:55:00,16.43,16.47,16.42,16.47,27400.0,14.6896,14.7254,14.6807,14.7254,27400.0
2008-02-19 12:00:00,16.47,16.49,16.46,16.48,32800.0,14.7254,14.7433,14.7164,14.7343,32800.0
2008-02-19 12:05:00,16.48,16.52,16.47,16.52,110600.0,14.7343,14.7701,14.7254,14.7701,110600.0
2008-02-19 12:10:00,16.52,16.55,16.5,16.55,49400.0,14.7701,14.7969,14.7522,14.7969,49400.0
2008-02-19 12:15:00,16.55,16.58,16.53,16.57,60400.0,14.7969,14.8237,14.779,14.8148,60400.0
2008-02-19 12:20:00,16.56,16.57,16.54,16.56,134800.0,14.8058,14.8148,14.788,14.8058,134800.0
2008-02-19 12:25:00,16.56,16.57,16.52,16.57,46000.0,14.8058,14.8148,14.7701,14.8148,46000.0
2008-02-19 12:30:00,16.57,16.57,16.52,16.53,34600.0,14.8148,14.8148,14.7701,14.779,34600.0
2008-02-19 12:35:00,16.53,16.53,16.5,16.5,114400.0,14.779,14.779,14.7522,14.7522,114400.0
2008-02-19 12:40:00,16.5,16.52,16.45,16.47,67000.0,14.7522,14.7701,14.7075,14.7254,67000.0
2008-02-19 12:45:00,16.48,16.49,16.47,16.47,34200.0,14.7343,14.7433,14.7254,14.7254,34200.0
2008-02-19 12:50:00,16.47,16.52,16.47,16.51,33400.0,14.7254,14.7701,14.7254,14.7611,33400.0
2008-02-19 12:55:00,16.51,16.53,16.5,16.5,53600.0,14.7611,14.779,14.7522,14.7522,53600.0
2008-02-19 13:00:00,16.52,16.56,16.51,16.53,51000.0,14.7701,14.8058,14.7611,14.779,51000.0
2008-02-19 13:05:00,16.53,16.59,16.53,16.58,37600.0,14.779,14.8327,14.779,14.8237,37600.0
2008-02-19 13:10:00,16.58,16.61,16.58,16.61,69000.0,14.8237,14.8505,14.8237,14.8505,69000.0
2008-02-19 13:15:00,16.61,16.66,16.61,16.65,87200.0,14.8505,14.8952,14.8505,14.8863,87200.0
2008-02-19 13:20:00,16.64,16.67,16.63,16.63,50800.0,14.8774,14.9042,14.8684,14.8684,50800.0
2008-02-19 13:25:00,16.63,16.68,16.63,16.65,36400.0,14.8684,14.9131,14.8684,14.8863,36400.0
2008-02-19 13:30:00,16.65,16.65,16.58,16.61,68000.0,14.8863,14.8863,14.8237,14.8505,68000.0
2008-02-19 13:35:00,16.61,16.63,16.6,16.6,28600.0,14.8505,14.8684,14.8416,14.8416,28600.0
2008-02-19 13:40:00,16.6,16.61,16.55,16.55,24000.0,14.8416,14.8505,14.7969,14.7969,24000.0
2008-02-19 13:45:00,16.56,16.58,16.54,16.54,32200.0,14.8058,14.8237,14.788,14.788,32200.0
2008-02-19 13:50:00,16.54,16.61,16.54,16.59,98000.0,14.788,14.8505,14.788,14.8327,98000.0
2008-02-19 13:55:00,16.6,16.6,16.58,16.58,37800.0,14.8416,14.8416,14.8237,14.8237,37800.0
2008-02-19 14:00:00,16.58,16.59,16.53,16.54,34800.0,14.8237,14.8327,14.779,14.788,34800.0
2008-02-19 14:05:00,16.54,16.55,16.52,16.52,108000.0,14.788,14.7969,14.7701,14.7701,108000.0
2008-02-19 14:10:00,16.52,16.54,16.52,16.52,46600.0,14.7701,14.788,14.7701,14.7701,46600.0
2008-02-19 14:15:00,16.51,16.55,16.5,16.55,54200.0,14.7611,14.7969,14.7522,14.7969,54200.0
2008-02-19 14:20:00,16.55,16.56,16.53,16.54,45600.0,14.7969,14.8058,14.779,14.788,45600.0
2008-02-19 14:25:00,16.54,16.54,16.51,16.52,80000.0,14.788,14.788,14.7611,14.7701,80000.0
2008-02-19 14:30:00,16.52,16.53,16.49,16.49,83000.0,14.7701,14.779,14.7433,14.7433,83000.0
2008-02-19 14:35:00,16.49,16.52,16.42,16.42,193800.0,14.7433,14.7701,14.6807,14.6807,193800.0
2008-02-19 14:40:00,16.43,16.45,16.36,16.4,137200.0,14.6896,14.7075,14.627,14.6628,137200.0
2008-02-19 14:45:00,16.4,16.42,16.35,16.37,83000.0,14.6628,14.6807,14.6181,14.636,83000.0
2008-02-19 14:50:00,16.37,16.39,16.3,16.3,131800.0,14.636,14.6538,14.5734,14.5734,131800.0
2008-02-19 14:55:00,16.3,16.3,16.23,16.23,142400.0,14.5734,14.5734,14.5108,14.5108,142400.0
2008-02-19 15:00:00,16.23,16.25,16.16,16.23,190200.0,14.5108,14.5287,14.4482,14.5108,190200.0
2008-02-19 15:05:00,16.23,16.3,16.23,16.29,78200.0,14.5108,14.5734,14.5108,14.5644,78200.0
2008-02-19 15:10:00,16.3,16.3,16.29,16.29,87000.0,14.5734,14.5734,14.5644,14.5644,87000.0
2008-02-19 15:15:00,16.29,16.3,16.28,16.29,78600.0,14.5644,14.5734,14.5555,14.5644,78600.0
2008-02-19 15:20:00,16.29,16.31,16.27,16.29,112600.0,14.5644,14.5823,14.5466,14.5644,112600.0
2008-02-19 15:25:00,16.29,16.3,16.2,16.2,198400.0,14.5644,14.5734,14.484,14.484,198400.0
2008-02-19 15:30:00,16.2,16.21,16.18,16.2,205200.0,14.484,14.4929,14.4661,14.484,205200.0
2008-02-19 15:35:00,16.2,16.31,16.2,16.3,178200.0,14.484,14.5823,14.484,14.5734,178200.0
2008-02-19 15:40:00,16.3,16.31,16.25,16.3,157800.0,14.5734,14.5823,14.5287,14.5734,157800.0
2008-02-19 15:45:00,16.3,16.34,16.25,16.29,198200.0,14.5734,14.6091,14.5287,14.5644,198200.0
2008-02-19 15:50:00,16.29,16.31,16.23,16.29,159600.0,14.5644,14.5823,14.5108,14.5644,159600.0
2008-02-19 15:55:00,16.29,16.35,16.28,16.29,255200.0,14.5644,14.6181,14.5555,14.5644,255200.0
2008-02-20 09:30:00,16.08,16.19,16.07,16.16,80400.0,14.3767,14.475,14.3677,14.4482,80400.0
2008-02-20 09:35:00,16.16,16.21,16.13,16.21,61800.0,14.4482,14.4929,14.4214,14.4929,61800.0
2008-02-20 09:40:00,16.19,16.22,16.17,16.19,37000.0,14.475,14.5019,14.4571,14.475,37000.0
2008-02-20 09:45:00,16.19,16.2,16.09,16.1,103000.0,14.475,14.484,14.3856,14.3946,103000.0
2008-02-20 09:50:00,16.1,16.11,16.09,16.1,108000.0,14.3946,14.4035,14.3856,14.3946,108000.0
2008-02-20 09:55:00,16.1,16.14,16.05,16.1,116800.0,14.3946,14.4303,14.3499,14.3946,116800.0
2008-02-20 10:00:00,16.1,16.13,16.09,16.09,94000.0,14.3946,14.4214,14.3856,14.3856,94000.0
2008-02-20 10:05:00,16.1,16.15,16.09,16.14,102000.0,14.3946,14.4393,14.3856,14.4303,102000.0
2008-02-20 10:10:00,16.14,16.21,16.13,16.18,205600.0,14.4303,14.4929,14.4214,14.4661,205600.0
2008-02-20 10:15:00,16.18,16.18,16.11,16.11,79800.0,14.4661,14.4661,14.4035,14.4035,79800.0
2008-02-20 10:20:00,16.11,16.12,16.07,16.1,101400.0,14.4035,14.4124,14.3677,14.3946,101400.0
2008-02-20 10:25:00,16.11,16.13,16.09,16.1,30000.0,14.4035,14.4214,14.3856,14.3946,30000.0
2008-02-20 10:30:00,16.11,16.11,16.05,16.05,53600.0,14.4035,14.4035,14.3499,14.3499,53600.0
2008-02-20 10:35:00,16.06,16.13,16.05,16.12,81800.0,14.3588,14.4214,14.3499,14.4124,81800.0
2008-02-20 10:40:00,16.12,16.17,16.09,16.12,72200.0,14.4124,14.4571,14.3856,14.4124,72200.0
2008-02-20 10:45:00,16.12,16.16,16.08,16.1,49600.0,14.4124,14.4482,14.3767,14.3946,49600.0
2008-02-20 10:50:00,16.1,16.12,15.99,15.99,108400.0,14.3946,14.4124,14.2962,14.2962,108400.0
2008-02-20 10:55:00,15.99,16.0,15.96,15.99,86200.0,14.2962,14.3052,14.2694,14.2962,86200.0
2008-02-20 11:00:00,15.99,16.15,15.96,15.97,236200.0,14.2962,14.4393,14.2694,14.2783,236200.0
2008-02-20 11:05:00,15.97,15.99,15.94,15.94,59200.0,14.2783,14.2962,14.2515,14.2515,59200.0
2008-02-20 11:10:00,15.94,15.96,15.93,15.94,50400.0,14.2515,14.2694,14.2426,14.2515,50400.0
2008-02-20 11:15:00,15.95,16.0,15.94,15.99,60400.0,14.2605,14.3052,14.2515,14.2962,60400.0
2008-02-20 11:20:00,15.99,16.0,15.99,15.99,95600.0,14.2962,14.3052,14.2962,14.2962,95600.0
2008-02-20 11:25:00,16.0,16.03,15.99,16.02,44000.0,14.3052,14.332,14.2962,14.323,44000.0
2008-02-20 11:30:00,16.02,16.02,16.0,16.01,19800.0,14.323,14.323,14.3052,14.3141,19800.0
2008-02-20 11:35:00,16.02,16.03,16.0,16.01,28200.0,14.323,14.332,14.3052,14.3141,28200.0
2008-02-20 11:40:00,16.01,16.02,15.99,16.01,34400.0,14.3141,14.323,14.2962,14.3141,34400.0
2008-02-20 11:45:00,16.0,16.08,15.99,16.06,76400.0,14.3052,14.3767,14.2962,14.3588,76400.0
2008-02-20 11:50:00,16.07,16.08,16.05,16.05,85800.0,14.3677,14.3767,14.3499,14.3499,85800.0
2008-02-20 11:55:00,16.05,16.06,16.0,16.0,50800.0,14.3499,14.3588,14.3052,14.3052,50800.0
2008-02-20 12:00:00,16.0,16.11,15.99,16.1,108600.0,14.3052,14.4035,14.2962,14.3946,108600.0
2008-02-20 12:05:00,16.1,16.17,16.1,16.17,131400.0,14.3946,14.4571,14.3946,14.4571,131400.0
2008-02-20 12:10:00,16.16,16.3,16.14,16.28,97600.0,14.4482,14.5734,14.4303,14.5555,97600.0
2008-02-20 12:15:00,16.28,16.33,16.23,16.23,147200.0,14.5555,14.6002,14.5108,14.5108,147200.0
2008-02-20 12:20:00,16.24,16.3,16.24,16.29,81200.0,14.5197,14.5734,14.5197,14.5644,81200.0
2008-02-20 12:25:00,16.29,16.34,16.27,16.29,93200.0,14.5644,14.6091,14.5466,14.5644,93200.0
2008-02-20 12:30:00,16.29,16.31,16.24,16.25,47600.0,14.5644,14.5823,14.5197,14.5287,47600.0
2008-02-20 12:35:00,16.25,16.3,16.24,16.25,37600.0,14.5287,14.5734,14.5197,14.5287,37600.0
2008-02-20 12:40:00,16.25,16.25,16.22,16.23,27400.0,14.5287,14.5287,14.5019,14.5108,27400.0
2008-02-20 12:45:00,16.23,16.25,16.22,16.23,30000.0,14.5108,14.5287,14.5019,14.5108,30000.0
2008-02-20 12:50:00,16.23,16.26,16.21,16.21,47800.0,14.5108,14.5376,14.4929,14.4929,47800.0
2008-02-20 12:55:00,16.22,16.25,16.21,16.23,34400.0,14.5019,14.5287,14.4929,14.5108,34400.0
2008-02-20 13:00:00,16.23,16.32,16.22,16.32,79400.0,14.5108,14.5913,14.5019,14.5913,79400.0
2008-02-20 13:05:00,16.33,16.35,16.28,16.32,132000.0,14.6002,14.6181,14.5555,14.5913,132000.0
2008-02-20 13:10:00,16.3,16.34,16.3,16.32,75600.0,14.5734,14.6091,14.5734,14.5913,75600.0
2008-02-20 13:15:00,16.31,16.32,16.28,16.29,30400.0,14.5823,14.5913,14.5555,14.5644,30400.0
2008-02-20 13:20:00,16.3,16.3,16.21,16.21,76400.0,14.5734,14.5734,14.4929,14.4929,76400.0
2008-02-20 13:25:00,16.23,16.23,16.2,16.21,90000.0,14.5108,14.5108,14.484,14.4929,90000.0
2008-02-20 13:30:00,16.21,16.22,16.16,16.22,80200.0,14.4929,14.5019,14.4482,14.5019,80200.0
2008-02-20 13:35:00,16.23,16.27,16.23,16.26,34200.0,14.5108,14.5466,14.5108,14.5376,34200.0
2008-02-20 13:40:00,16.27,16.33,16.27,16.33,55200.0,14.5466,14.6002,14.5466,14.6002,55200.0
2008-02-20 13:45:00,16.33,16.33,16.31,16.31,24400.0,14.6002,14.6002,14.5823,14.5823,24400.0
2008-02-20 13:50:00,16.32,16.35,16.31,16.35,38600.0,14.5913,14.6181,14.5823,14.6181,38600.0
2008-02-20 13:55:00,16.35,16.4,16.32,16.35,84200.0,14.6181,14.6628,14.5913,14.6181,84200.0
2008-02-20 14:00:00,16.35,16.43,16.31,16.34,137000.0,14.6181,14.6896,14.5823,14.6091,137000.0
2008-02-20 14:05:00,16.34,16.4,16.32,16.32,96200.0,14.6091,14.6628,14.5913,14.5913,96200.0
2008-02-20 14:10:00,16.32,16.36,16.28,16.34,114800.0,14.5913,14.627,14.5555,14.6091,114800.0
2008-02-20 14:15:00,16.33,16.38,16.28,16.31,59800.0,14.6002,14.6449,14.5555,14.5823,59800.0
2008-02-20 14:20:00,16.3,16.33,16.26,16.31,69000.0,14.5734,14.6002,14.5376,14.5823,69000.0
2008-02-20 14:25:00,16.32,16.4,16.31,16.35,43400.0,14.5913,14.6628,14.5823,14.6181,43400.0
2008-02-20 14:30:00,16.35,16.39,16.33,16.36,66200.0,14.6181,14.6538,14.6002,14.627,66200.0
2008-02-20 14:35:00,16.36,16.39,16.34,16.36,32400.0,14.627,14.6538,14.6091,14.627,32400.0
2008-02-20 14:40:00,16.36,16.38,16.34,16.36,33000.0,14.627,14.6449,14.6091,14.627,33000.0
2008-02-20 14:45:00,16.36,16.5,16.36,16.5,107800.0,14.627,14.7522,14.627,14.7522,107800.0
2008-02-20 14:50:00,16.5,16.57,16.5,16.54,150000.0,14.7522,14.8148,14.7522,14.788,150000.0
2008-02-20 14:55:00,16.53,16.61,16.53,16.58,136200.0,14.779,14.8505,14.779,14.8237,136200.0
2008-02-20 15:00:00,16.58,16.6,16.56,16.58,159200.0,14.8237,14.8416,14.8058,14.8237,159200.0
2008-02-20 15:05:00,16.58,16.6,16.56,16.58,96800.0,14.8237,14.8416,14.8058,14.8237,96800.0
2008-02-20 15:10:00,16.57,16.61,16.53,16.53,79000.0,14.8148,14.8505,14.779,14.779,79000.0
2008-02-20 15:15:00,16.52,16.56,16.52,16.53,79400.0,14.7701,14.8058,14.7701,14.779,79400.0
2008-02-20 15:20:00,16.53,16.57,16.5,16.52,97400.0,14.779,14.8148,14.7522,14.7701,97400.0
2008-02-20 15:25:00,16.51,16.58,16.51,16.53,118600.0,14.7611,14.8237,14.7611,14.779,118600.0
2008-02-20 15:30:00,16.53,16.54,16.43,16.43,120000.0,14.779,14.788,14.6896,14.6896,120000.0
2008-02-20 15:35:00,16.43,16.46,16.42,16.46,98400.0,14.6896,14.7164,14.6807,14.7164,98400.0
2008-02-20 15:40:00,16.46,16.5,16.46,16.49,140600.0,14.7164,14.7522,14.7164,14.7433,140600.0
2008-02-20 15:45:00,16.49,16.5,16.43,16.49,145000.0,14.7433,14.7522,14.6896,14.7433,145000.0
2008-02-20 15:50:00,16.49,16.5,16.45,16.49,287400.0,14.7433,14.7522,14.7075,14.7433,287400.0
2008-02-20 15:55:00,16.49,16.53,16.49,16.53,308800.0,14.7433,14.779,14.7433,14.779,308800.0
2008-02-21 09:30:00,16.61,16.67,16.48,16.65,104000.0,14.8505,14.9042,14.7343,14.8863,104000.0
2008-02-21 09:35:00,16.65,16.66,16.53,16.55,75800.0,14.8863,14.8952,14.779,14.7969,75800.0
2008-02-21 09:40:00,16.55,16.6,16.53,16.58,136600.0,14.7969,14.8416,14.779,14.8237,136600.0
2008-02-21 09:45:00,16.58,16.59,16.48,16.55,133000.0,14.8237,14.8327,14.7343,14.7969,133000.0
2008-02-21 09:50:00,16.55,16.55,16.48,16.48,76200.0,14.7969,14.7969,14.7343,14.7343,76200.0
2008-02-21 09:55:00,16.48,16.5,16.46,16.48,64200.0,14.7343,14.7522,14.7164,14.7343,64200.0
2008-02-21 10:00:00,16.48,16.5,16.4,16.42,110000.0,14.7343,14.7522,14.6628,14.6807,110000.0
2008-02-21 10:05:00,16.42,16.48,16.4,16.47,70200.0,14.6807,14.7343,14.6628,14.7254,70200.0
2008-02-21 10:10:00,16.47,16.5,16.46,16.46,111200.0,14.7254,14.7522,14.7164,14.7164,111200.0
2008-02-21 10:15:00,16.47,16.59,16.47,16.56,138000.0,14.7254,14.8327,14.7254,14.8058,138000.0
2008-02-21 10:20:00,16.57,16.58,16.52,16.53,46200.0,14.8148,14.8237,14.7701,14.779,46200.0
2008-02-21 10:25:00,16.52,16.53,16.45,16.49,76200.0,14.7701,14.779,14.7075,14.7433,76200.0
2008-02-21 10:30:00,16.5,16.5,16.42,16.43,104600.0,14.7522,14.7522,14.6807,14.6896,104600.0
2008-02-21 10:35:00,16.44,16.44,16.41,16.41,20800.0,14.6985,14.6985,14.6717,14.6717,20800.0
2008-02-21 10:40:00,16.4,16.41,16.34,16.34,78200.0,14.6628,14.6717,14.6091,14.6091,78200.0
2008-02-21 10:45:00,16.34,16.42,16.32,16.41,89800.0,14.6091,14.6807,14.5913,14.6717,89800.0
2008-02-21 10:50:00,16.41,16.42,16.35,16.36,72000.0,14.6717,14.6807,14.6181,14.627,72000.0
2008-02-21 10:55:00,16.36,16.36,16.28,16.29,50200.0,14.627,14.627,14.5555,14.5644,50200.0
2008-02-21 11:00:00,16.29,16.32,16.25,16.3,39800.0,14.5644,14.5913,14.5287,14.5734,39800.0
2008-02-21 11:05:00,16.3,16.38,16.3,16.36,56000.0,14.5734,14.6449,14.5734,14.627,56000.0
2008-02-21 11:10:00,16.36,16.38,16.35,16.35,45000.0,14.627,14.6449,14.6181,14.6181,45000.0
2008-02-21 11:15:00,16.35,16.4,16.35,16.39,17600.0,14.6181,14.6628,14.6181,14.6538,17600.0
2008-02-21 11:20:00,16.39,16.4,16.33,16.4,41600.0,14.6538,14.6628,14.6002,14.6628,41600.0
2008-02-21 11:25:00,16.38,16.43,16.36,16.42,24800.0,14.6449,14.6896,14.627,14.6807,24800.0
2008-02-21 11:30:00,16.42,16.47,16.42,16.45,70400.0,14.6807,14.7254,14.6807,14.7075,70400.0
2008-02-21 11:35:00,16.45,16.49,16.44,16.48,55200.0,14.7075,14.7433,14.6985,14.7343,55200.0
2008-02-21 11:40:00,16.49,16.49,16.47,16.47,17000.0,14.7433,14.7433,14.7254,14.7254,17000.0
2008-02-21 11:45:00,16.47,16.52,16.46,16.5,38000.0,14.7254,14.7701,14.7164,14.7522,38000.0
2008-02-21 11:50:00,16.5,16.5,16.48,16.5,29800.0,14.7522,14.7522,14.7343,14.7522,29800.0
2008-02-21 11:55:00,16.5,16.51,16.47,16.47,28800.0,14.7522,14.7611,14.7254,14.7254,28800.0
2008-02-21 12:00:00,16.47,16.48,16.43,16.46,39000.0,14.7254,14.7343,14.6896,14.7164,39000.0
2008-02-21 12:05:00,16.46,16.47,16.43,16.46,58000.0,14.7164,14.7254,14.6896,14.7164,58000.0
2008-02-21 12:10:00,16.46,16.46,16.4,16.42,29600.0,14.7164,14.7164,14.6628,14.6807,29600.0
2008-02-21 12:15:00,16.42,16.42,16.33,16.36,41800.0,14.6807,14.6807,14.6002,14.627,41800.0
2008-02-21 12:20:00,16.38,16.38,16.31,16.35,25000.0,14.6449,14.6449,14.5823,14.6181,25000.0
2008-02-21 12:25:00,16.36,16.36,16.32,16.32,10000.0,14.627,14.627,14.5913,14.5913,10000.0
2008-02-21 12:30:00,16.31,16.32,16.25,16.32,42200.0,14.5823,14.5913,14.5287,14.5913,42200.0
2008-02-21 12:35:00,16.32,16.34,16.28,16.29,43800.0,14.5913,14.6091,14.5555,14.5644,43800.0
2008-02-21 12:40:00,16.29,16.31,16.27,16.3,52000.0,14.5644,14.5823,14.5466,14.5734,52000.0
2008-02-21 12:45:00,16.3,16.3,16.27,16.28,25000.0,14.5734,14.5734,14.5466,14.5555,25000.0
2008-02-21 12:50:00,16.27,16.3,16.25,16.29,26600.0,14.5466,14.5734,14.5287,14.5644,26600.0
2008-02-21 12:55:00,16.29,16.3,16.26,16.28,11800.0,14.5644,14.5734,14.5376,14.5555,11800.0
2008-02-21 13:00:00,16.28,16.3,16.24,16.29,23600.0,14.5555,14.5734,14.5197,14.5644,23600.0
2008-02-21 13:05:00,16.28,16.3,16.27,16.3,45000.0,14.5555,14.5734,14.5466,14.5734,45000.0
2008-02-21 13:10:00,16.29,16.29,16.18,16.24,122000.0,14.5644,14.5644,14.4661,14.5197,122000.0
2008-02-21 13:15:00,16.23,16.27,16.22,16.25,17400.0,14.5108,14.5466,14.5019,14.5287,17400.0
2008-02-21 13:20:00,16.26,16.27,16.22,16.25,31800.0,14.5376,14.5466,14.5019,14.5287,31800.0
2008-02-21 13:25:00,16.24,16.25,16.21,16.25,19600.0,14.5197,14.5287,14.4929,14.5287,19600.0
2008-02-21 13:30:00,16.25,16.25,16.21,16.22,24800.0,14.5287,14.5287,14.4929,14.5019,24800.0
2008-02-21 13:35:00,16.22,16.22,16.13,16.18,38600.0,14.5019,14.5019,14.4214,14.4661,38600.0
2008-02-21 13:40:00,16.18,16.21,16.17,16.2,14800.0,14.4661,14.4929,14.4571,14.484,14800.0
2008-02-21 13:45:00,16.21,16.22,16.16,16.18,61400.0,14.4929,14.5019,14.4482,14.4661,61400.0
2008-02-21 13:50:00,16.18,16.18,16.13,16.17,47000.0,14.4661,14.4661,14.4214,14.4571,47000.0
2008-02-21 13:55:00,16.18,16.2,16.18,16.19,18200.0,14.4661,14.484,14.4661,14.475,18200.0
2008-02-21 14:00:00,16.2,16.24,16.19,16.23,27000.0,14.484,14.5197,14.475,14.5108,27000.0
2008-02-21 14:05:00,16.22,16.25,16.21,16.24,43200.0,14.5019,14.5287,14.4929,14.5197,43200.0
2008-02-21 14:10:00,16.24,16.25,16.19,16.21,38000.0,14.5197,14.5287,14.475,14.4929,38000.0
2008-02-21 14:15:00,16.21,16.21,16.18,16.2,61400.0,14.4929,14.4929,14.4661,14.484,61400.0
2008-02-21 14:20:00,16.2,16.25,16.2,16.23,70200.0,14.484,14.5287,14.484,14.5108,70200.0
2008-02-21 14:25:00,16.23,16.25,16.22,16.24,43800.0,14.5108,14.5287,14.5019,14.5197,43800.0
2008-02-21 14:30:00,16.24,16.25,16.22,16.23,19200.0,14.5197,14.5287,14.5019,14.5108,19200.0
2008-02-21 14:35:00,16.23,16.27,16.23,16.27,37800.0,14.5108,14.5466,14.5108,14.5466,37800.0
2008-02-21 14:40:00,16.27,16.27,16.16,16.2,112200.0,14.5466,14.5466,14.4482,14.484,112200.0
2008-02-21 14:45:00,16.2,16.2,16.16,16.18,60600.0,14.484,14.484,14.4482,14.4661,60600.0
2008-02-21 14:50:00,16.18,16.22,16.18,16.21,20000.0,14.4661,14.5019,14.4661,14.4929,20000.0
2008-02-21 14:55:00,16.22,16.25,16.2,16.22,37200.0,14.5019,14.5287,14.484,14.5019,37200.0
2008-02-21 15:00:00,16.22,16.22,16.15,16.16,72000.0,14.5019,14.5019,14.4393,14.4482,72000.0
2008-02-21 15:05:00,16.15,16.15,16.07,16.12,74800.0,14.4393,14.4393,14.3677,14.4124,74800.0
2008-02-21 15:10:00,16.12,16.18,16.11,16.17,54800.0,14.4124,14.4661,14.4035,14.4571,54800.0
2008-02-21 15:15:00,16.18,16.2,16.15,16.2,81200.0,14.4661,14.484,14.4393,14.484,81200.0
2008-02-21 15:20:00,16.2,16.23,16.17,16.22,88400.0,14.484,14.5108,14.4571,14.5019,88400.0
2008-02-21 15:25:00,16.22,16.23,16.18,16.18,65000.0,14.5019,14.5108,14.4661,14.4661,65000.0
2008-02-21 15:30:00,16.18,16.24,16.17,16.22,81400.0,14.4661,14.5197,14.4571,14.5019,81400.0
2008-02-21 15:35:00,16.23,16.24,16.15,16.15,106400.0,14.5108,14.5197,14.4393,14.4393,106400.0
2008-02-21 15:40:00,16.15,16.17,16.12,16.14,42600.0,14.4393,14.4571,14.4124,14.4303,42600.0
2008-02-21 15:45:00,16.14,16.18,16.13,16.13,62200.0,14.4303,14.4661,14.4214,14.4214,62200.0
2008-02-21 15:50:00,16.13,16.13,16.09,16.09,92200.0,14.4214,14.4214,14.3856,14.3856,92200.0
2008-02-21 15:55:00,16.09,16.14,16.08,16.14,191800.0,14.3856,14.4303,14.3767,14.4303,191800.0
2008-02-22 09:30:00,16.25,16.28,16.16,16.18,52800.0,14.5287,14.5555,14.4482,14.4661,52800.0
2008-02-22 09:35:00,16.17,16.29,16.17,16.23,36200.0,14.4571,14.5644,14.4571,14.5108,36200.0
2008-02-22 09:40:00,16.24,16.25,16.18,16.19,30800.0,14.5197,14.5287,14.4661,14.475,30800.0
2008-02-22 09:45:00,16.18,16.29,16.18,16.28,40600.0,14.4661,14.5644,14.4661,14.5555,40600.0
2008-02-22 09:50:00,16.25,16.3,16.23,16.27,24600.0,14.5287,14.5734,14.5108,14.5466,24600.0
2008-02-22 09:55:00,16.26,16.27,16.2,16.23,40200.0,14.5376,14.5466,14.484,14.5108,40200.0
2008-02-22 10:00:00,16.23,16.24,16.18,16.22,49400.0,14.5108,14.5197,14.4661,14.5019,49400.0
2008-02-22 10:05:00,16.22,16.23,16.18,16.21,108800.0,14.5019,14.5108,14.4661,14.4929,108800.0
2008-02-22 10:10:00,16.2,16.22,16.13,16.22,51400.0,14.484,14.5019,14.4214,14.5019,51400.0
2008-02-22 10:15:00,16.22,16.23,16.17,16.23,35600.0,14.5019,14.5108,14.4571,14.5108,35600.0
2008-02-22 10:20:00,16.22,16.22,16.14,16.14,53800.0,14.5019,14.5019,14.4303,14.4303,53800.0
2008-02-22 10:25:00,16.13,16.22,16.13,16.15,56400.0,14.4214,14.5019,14.4214,14.4393,56400.0
2008-02-22 10:30:00,16.15,16.17,16.04,16.04,95200.0,14.4393,14.4571,14.3409,14.3409,95200.0
2008-02-22 10:35:00,16.05,16.09,16.0,16.0,82200.0,14.3499,14.3856,14.3052,14.3052,82200.0
2008-02-22 10:40:00,16.02,16.07,15.99,16.05,115600.0,14.323,14.3677,14.2962,14.3499,115600.0
2008-02-22 10:45:00,16.06,16.14,16.05,16.13,29800.0,14.3588,14.4303,14.3499,14.4214,29800.0
2008-02-22 10:50:00,16.13,16.17,16.05,16.06,52400.0,14.4214,14.4571,14.3499,14.3588,52400.0
2008-02-22 10:55:00,16.06,16.08,15.98,15.99,46200.0,14.3588,14.3767,14.2873,14.2962,46200.0
2008-02-22 11:00:00,15.99,16.07,15.99,16.0,57200.0,14.2962,14.3677,14.2962,14.3052,57200.0
2008-02-22 11:05:00,16.0,16.0,15.92,15.93,97600.0,14.3052,14.3052,14.2336,14.2426,97600.0
2008-02-22 11:10:00,15.93,15.95,15.9,15.92,188000.0,14.2426,14.2605,14.2158,14.2336,188000.0
2008-02-22 11:15:00,15.92,15.96,15.89,15.9,119600.0,14.2336,14.2694,14.2068,14.2158,119600.0
2008-02-22 11:20:00,15.9,15.96,15.89,15.94,175600.0,14.2158,14.2694,14.2068,14.2515,175600.0
2008-02-22 11:25:00,15.95,15.95,15.9,15.9,182000.0,14.2605,14.2605,14.2158,14.2158,182000.0
2008-02-22 11:30:00,15.9,15.96,15.9,15.96,32200.0,14.2158,14.2694,14.2158,14.2694,32200.0
2008-02-22 11:35:00,15.96,15.97,15.93,15.96,46200.0,14.2694,14.2783,14.2426,14.2694,46200.0
2008-02-22 11:40:00,15.96,15.96,15.87,15.87,82000.0,14.2694,14.2694,14.1889,14.1889,82000.0
2008-02-22 11:45:00,15.87,15.92,15.87,15.9,31400.0,14.1889,14.2336,14.1889,14.2158,31400.0
2008-02-22 11:50:00,15.91,15.96,15.89,15.93,50000.0,14.2247,14.2694,14.2068,14.2426,50000.0
2008-02-22 11:55:00,15.93,15.95,15.91,15.92,41200.0,14.2426,14.2605,14.2247,14.2336,41200.0
2008-02-22 12:00:00,15.92,15.96,15.87,15.88,40800.0,14.2336,14.2694,14.1889,14.1979,40800.0
2008-02-22 12:05:00,15.87,15.88,15.86,15.88,85600.0,14.1889,14.1979,14.18,14.1979,85600.0
2008-02-22 12:10:00,15.88,15.88,15.79,15.83,142000.0,14.1979,14.1979,14.1174,14.1532,142000.0
2008-02-22 12:15:00,15.83,15.84,15.81,15.83,62800.0,14.1532,14.1621,14.1353,14.1532,62800.0
2008-02-22 12:20:00,15.83,15.84,15.82,15.83,71600.0,14.1532,14.1621,14.1442,14.1532,71600.0
2008-02-22 12:25:00,15.83,15.85,15.8,15.81,55000.0,14.1532,14.171,14.1263,14.1353,55000.0
2008-02-22 12:30:00,15.81,15.81,15.76,15.79,61000.0,14.1353,14.1353,14.0906,14.1174,61000.0
2008-02-22 12:35:00,15.79,15.85,15.79,15.83,89000.0,14.1174,14.171,14.1174,14.1532,89000.0
2008-02-22 12:40:00,15.82,15.86,15.81,15.86,149800.0,14.1442,14.18,14.1353,14.18,149800.0
2008-02-22 12:45:00,15.85,15.88,15.8,15.82,45200.0,14.171,14.1979,14.1263,14.1442,45200.0
2008-02-22 12:50:00,15.81,15.85,15.79,15.81,91200.0,14.1353,14.171,14.1174,14.1353,91200.0
2008-02-22 12:55:00,15.8,15.88,15.8,15.87,106400.0,14.1263,14.1979,14.1263,14.1889,106400.0
2008-02-22 13:00:00,15.87,15.88,15.83,15.85,31200.0,14.1889,14.1979,14.1532,14.171,31200.0
2008-02-22 13:05:00,15.85,15.88,15.84,15.86,61400.0,14.171,14.1979,14.1621,14.18,61400.0
2008-02-22 13:10:00,15.86,15.88,15.85,15.85,39600.0,14.18,14.1979,14.171,14.171,39600.0
2008-02-22 13:15:00,15.85,15.91,15.85,15.87,95000.0,14.171,14.2247,14.171,14.1889,95000.0
2008-02-22 13:20:00,15.86,15.88,15.86,15.88,26600.0,14.18,14.1979,14.18,14.1979,26600.0
2008-02-22 13:25:00,15.87,15.89,15.85,15.85,124600.0,14.1889,14.2068,14.171,14.171,124600.0
2008-02-22 13:30:00,15.85,15.87,15.83,15.85,108200.0,14.171,14.1889,14.1532,14.171,108200.0
2008-02-22 13:35:00,15.85,15.88,15.84,15.86,57400.0,14.171,14.1979,14.1621,14.18,57400.0
2008-02-22 13:40:00,15.86,15.88,15.85,15.86,113000.0,14.18,14.1979,14.171,14.18,113000.0
2008-02-22 13:45:00,15.86,15.91,15.86,15.9,55800.0,14.18,14.2247,14.18,14.2158,55800.0
2008-02-22 13:50:00,15.9,15.9,15.87,15.88,34400.0,14.2158,14.2158,14.1889,14.1979,34400.0
2008-02-22 13:55:00,15.89,15.91,15.87,15.87,74600.0,14.2068,14.2247,14.1889,14.1889,74600.0
2008-02-22 14:00:00,15.87,15.87,15.84,15.86,89000.0,14.1889,14.1889,14.1621,14.18,89000.0
2008-02-22 14:05:00,15.86,15.88,15.85,15.88,108000.0,14.18,14.1979,14.171,14.1979,108000.0
2008-02-22 14:10:00,15.88,15.88,15.85,15.87,63200.0,14.1979,14.1979,14.171,14.1889,63200.0
2008-02-22 14:15:00,15.87,15.9,15.85,15.88,45800.0,14.1889,14.2158,14.171,14.1979,45800.0
2008-02-22 14:20:00,15.89,15.89,15.85,15.88,47600.0,14.2068,14.2068,14.171,14.1979,47600.0
2008-02-22 14:25:00,15.88,15.88,15.85,15.86,72800.0,14.1979,14.1979,14.171,14.18,72800.0
2008-02-22 14:30:00,15.86,15.87,15.8,15.8,167000.0,14.18,14.1889,14.1263,14.1263,167000.0
2008-02-22 14:35:00,15.8,15.81,15.77,15.77,136400.0,14.1263,14.1353,14.0995,14.0995,136400.0
2008-02-22 14:40:00,15.78,15.8,15.72,15.77,224200.0,14.1085,14.1263,14.0548,14.0995,224200.0
2008-02-22 14:45:00,15.77,15.84,15.76,15.84,60200.0,14.0995,14.1621,14.0906,14.1621,60200.0
2008-02-22 14:50:00,15.84,15.84,15.77,15.78,104000.0,14.1621,14.1621,14.0995,14.1085,104000.0
2008-02-22 14:55:00,15.78,15.79,15.74,15.74,185000.0,14.1085,14.1174,14.0727,14.0727,185000.0
2008-02-22 15:00:00,15.74,15.8,15.74,15.77,96200.0,14.0727,14.1263,14.0727,14.0995,96200.0
2008-02-22 15:05:00,15.77,15.81,15.74,15.8,119400.0,14.0995,14.1353,14.0727,14.1263,119400.0
2008-02-22 15:10:00,15.8,15.81,15.76,15.79,105600.0,14.1263,14.1353,14.0906,14.1174,105600.0
2008-02-22 15:15:00,15.78,15.78,15.69,15.69,134000.0,14.1085,14.1085,14.028,14.028,134000.0
2008-02-22 15:20:00,15.69,15.74,15.68,15.74,144400.0,14.028,14.0727,14.0191,14.0727,144400.0
2008-02-22 15:25:00,15.74,15.8,15.7,15.79,128200.0,14.0727,14.1263,14.0369,14.1174,128200.0
2008-02-22 15:30:00,15.79,15.88,15.77,15.85,328800.0,14.1174,14.1979,14.0995,14.171,328800.0
2008-02-22 15:35:00,15.85,15.95,15.84,15.9,433400.0,14.171,14.2605,14.1621,14.2158,433400.0
2008-02-22 15:40:00,15.9,15.96,15.83,15.86,259400.0,14.2158,14.2694,14.1532,14.18,259400.0
2008-02-22 15:45:00,15.86,15.88,15.81,15.84,290000.0,14.18,14.1979,14.1353,14.1621,290000.0
2008-02-22 15:50:00,15.85,16.0,15.82,16.0,303600.0,14.171,14.3052,14.1442,14.3052,303600.0
2008-02-22 15:55:00,16.01,16.11,16.0,16.08,397400.0,14.3141,14.4035,14.3052,14.3767,397400.0
2008-02-25 09:30:00,16.24,16.24,16.0,16.06,63200.0,14.5197,14.5197,14.3052,14.3588,63200.0
2008-02-25 09:35:00,16.05,16.07,15.95,16.01,75000.0,14.3499,14.3677,14.2605,14.3141,75000.0
2008-02-25 09:40:00,16.0,16.0,15.83,15.85,72000.0,14.3052,14.3052,14.1532,14.171,72000.0
2008-02-25 09:45:00,15.85,15.97,15.85,15.93,51600.0,14.171,14.2783,14.171,14.2426,51600.0
2008-02-25 09:50:00,15.92,15.94,15.85,15.86,70400.0,14.2336,14.2515,14.171,14.18,70400.0
2008-02-25 09:55:00,15.87,15.88,15.81,15.87,39200.0,14.1889,14.1979,14.1353,14.1889,39200.0
2008-02-25 10:00:00,15.9,15.97,15.86,15.89,143200.0,14.2158,14.2783,14.18,14.2068,143200.0
2008-02-25 10:05:00,15.88,15.94,15.88,15.92,63200.0,14.1979,14.2515,14.1979,14.2336,63200.0
2008-02-25 10:10:00,15.92,15.99,15.9,15.97,61200.0,14.2336,14.2962,14.2158,14.2783,61200.0
2008-02-25 10:15:00,15.97,16.08,15.97,16.0,84400.0,14.2783,14.3767,14.2783,14.3052,84400.0
2008-02-25 10:20:00,16.02,16.07,15.99,16.06,56200.0,14.323,14.3677,14.2962,14.3588,56200.0
2008-02-25 10:25:00,16.05,16.22,16.05,16.22,124200.0,14.3499,14.5019,14.3499,14.5019,124200.0
2008-02-25 10:30:00,16.21,16.24,16.13,16.14,88600.0,14.4929,14.5197,14.4214,14.4303,88600.0
2008-02-25 10:35:00,16.14,16.18,16.09,16.12,46000.0,14.4303,14.4661,14.3856,14.4124,46000.0
2008-02-25 10:40:00,16.11,16.12,16.07,16.11,82400.0,14.4035,14.4124,14.3677,14.4035,82400.0
2008-02-25 10:45:00,16.11,16.16,16.06,16.07,109600.0,14.4035,14.4482,14.3588,14.3677,109600.0
2008-02-25 10:50:00,16.07,16.07,16.0,16.02,86800.0,14.3677,14.3677,14.3052,14.323,86800.0
2008-02-25 10:55:00,16.0,16.0,15.97,15.97,107600.0,14.3052,14.3052,14.2783,14.2783,107600.0
2008-02-25 11:00:00,15.97,16.01,15.95,15.99,105400.0,14.2783,14.3141,14.2605,14.2962,105400.0
2008-02-25 11:05:00,15.99,16.0,15.97,15.99,32400.0,14.2962,14.3052,14.2783,14.2962,32400.0
2008-02-25 11:10:00,15.99,16.0,15.95,15.95,103200.0,14.2962,14.3052,14.2605,14.2605,103200.0
2008-02-25 11:15:00,15.95,15.96,15.93,15.93,41800.0,14.2605,14.2694,14.2426,14.2426,41800.0
2008-02-25 11:20:00,15.93,15.95,15.93,15.94,42200.0,14.2426,14.2605,14.2426,14.2515,42200.0
2008-02-25 11:25:00,15.94,15.94,15.9,15.9,42400.0,14.2515,14.2515,14.2158,14.2158,42400.0
2008-02-25 11:30:00,15.92,15.92,15.85,15.89,77400.0,14.2336,14.2336,14.171,14.2068,77400.0
2008-02-25 11:35:00,15.89,15.89,15.85,15.85,34200.0,14.2068,14.2068,14.171,14.171,34200.0
2008-02-25 11:40:00,15.86,15.86,15.84,15.85,33400.0,14.18,14.18,14.1621,14.171,33400.0
2008-02-25 11:45:00,15.85,15.87,15.84,15.86,51400.0,14.171,14.1889,14.1621,14.18,51400.0
2008-02-25 11:50:00,15.86,15.92,15.86,15.88,38200.0,14.18,14.2336,14.18,14.1979,38200.0
2008-02-25 11:55:00,15.89,15.9,15.85,15.86,35800.0,14.2068,14.2158,14.171,14.18,35800.0
2008-02-25 12:00:00,15.85,15.85,15.83,15.84,25200.0,14.171,14.171,14.1532,14.1621,25200.0
2008-02-25 12:05:00,15.84,15.86,15.83,15.83,49800.0,14.1621,14.18,14.1532,14.1532,49800.0
2008-02-25 12:10:00,15.83,15.85,15.8,15.81,55200.0,14.1532,14.171,14.1263,14.1353,55200.0
2008-02-25 12:15:00,15.81,15.85,15.76,15.77,91800.0,14.1353,14.171,14.0906,14.0995,91800.0
2008-02-25 12:20:00,15.76,15.77,15.72,15.74,77000.0,14.0906,14.0995,14.0548,14.0727,77000.0
2008-02-25 12:25:00,15.74,15.75,15.72,15.72,117200.0,14.0727,14.0816,14.0548,14.0548,117200.0
2008-02-25 12:30:00,15.72,15.74,15.7,15.74,79200.0,14.0548,14.0727,14.0369,14.0727,79200.0
2008-02-25 12:35:00,15.74,15.8,15.74,15.8,45400.0,14.0727,14.1263,14.0727,14.1263,45400.0
2008-02-25 12:40:00,15.8,15.83,15.8,15.83,29400.0,14.1263,14.1532,14.1263,14.1532,29400.0
2008-02-25 12:45:00,15.83,15.86,15.81,15.85,41200.0,14.1532,14.18,14.1353,14.171,41200.0
2008-02-25 12:50:00,15.85,15.88,15.85,15.86,47200.0,14.171,14.1979,14.171,14.18,47200.0
2008-02-25 12:55:00,15.87,15.88,15.84,15.86,27000.0,14.1889,14.1979,14.1621,14.18,27000.0
2008-02-25 13:00:00,15.85,15.85,15.82,15.85,37400.0,14.171,14.171,14.1442,14.171,37400.0
2008-02-25 13:05:00,15.85,15.9,15.85,15.88,60000.0,14.171,14.2158,14.171,14.1979,60000.0
2008-02-25 13:10:00,15.88,15.89,15.84,15.85,83000.0,14.1979,14.2068,14.1621,14.171,83000.0
2008-02-25 13:15:00,15.85,15.88,15.85,15.87,50200.0,14.171,14.1979,14.171,14.1889,50200.0
2008-02-25 13:20:00,15.88,15.88,15.83,15.85,54800.0,14.1979,14.1979,14.1532,14.171,54800.0
2008-02-25 13:25:00,15.86,15.86,15.84,15.85,77600.0,14.18,14.18,14.1621,14.171,77600.0
2008-02-25 13:30:00,15.85,15.88,15.79,15.79,88800.0,14.171,14.1979,14.1174,14.1174,88800.0
2008-02-25 13:35:00,15.79,15.8,15.76,15.77,52800.0,14.1174,14.1263,14.0906,14.0995,52800.0
2008-02-25 13:40:00,15.77,15.81,15.76,15.77,80600.0,14.0995,14.1353,14.0906,14.0995,80600.0
2008-02-25 13:45:00,15.77,15.77,15.74,15.74,87600.0,14.0995,14.0995,14.0727,14.0727,87600.0
2008-02-25 13:50:00,15.74,15.76,15.73,15.75,92000.0,14.0727,14.0906,14.0638,14.0816,92000.0
2008-02-25 13:55:00,15.75,15.75,15.73,15.73,65000.0,14.0816,14.0816,14.0638,14.0638,65000.0
2008-02-25 14:00:00,15.74,15.76,15.71,15.75,81600.0,14.0727,14.0906,14.0459,14.0816,81600.0
2008-02-25 14:05:00,15.75,15.75,15.71,15.73,62400.0,14.0816,14.0816,14.0459,14.0638,62400.0
2008-02-25 14:10:00,15.73,15.83,15.73,15.83,58600.0,14.0638,14.1532,14.0638,14.1532,58600.0
2008-02-25 14:15:00,15.83,15.91,15.83,15.85,142200.0,14.1532,14.2247,14.1532,14.171,142200.0
2008-02-25 14:20:00,15.85,15.88,15.83,15.86,53000.0,14.171,14.1979,14.1532,14.18,53000.0
2008-02-25 14:25:00,15.86,16.02,15.86,16.02,171600.0,14.18,14.323,14.18,14.323,171600.0
2008-02-25 14:30:00,16.02,16.08,15.97,15.99,137000.0,14.323,14.3767,14.2783,14.2962,137000.0
2008-02-25 14:35:00,15.99,16.0,15.85,15.95,107600.0,14.2962,14.3052,14.171,14.2605,107600.0
2008-02-25 14:40:00,15.93,15.99,15.87,15.87,75000.0,14.2426,14.2962,14.1889,14.1889,75000.0
2008-02-25 14:45:00,15.87,15.93,15.86,15.93,55200.0,14.1889,14.2426,14.18,14.2426,55200.0
2008-02-25 14:50:00,15.93,16.0,15.9,15.99,73200.0,14.2426,14.3052,14.2158,14.2962,73200.0
2008-02-25 14:55:00,15.97,16.0,15.95,15.98,46800.0,14.2783,14.3052,14.2605,14.2873,46800.0
2008-02-25 15:00:00,15.99,16.01,15.97,15.99,85000.0,14.2962,14.3141,14.2783,14.2962,85000.0
2008-02-25 15:05:00,15.99,16.01,15.95,15.97,82000.0,14.2962,14.3141,14.2605,14.2783,82000.0
2008-02-25 15:10:00,15.97,15.99,15.92,15.96,46200.0,14.2783,14.2962,14.2336,14.2694,46200.0
2008-02-25 15:15:00,15.96,16.01,15.96,15.99,63000.0,14.2694,14.3141,14.2694,14.2962,63000.0
2008-02-25 15:20:00,15.99,16.01,15.97,15.99,73800.0,14.2962,14.3141,14.2783,14.2962,73800.0
2008-02-25 15:25:00,15.98,16.05,15.98,16.03,86800.0,14.2873,14.3499,14.2873,14.332,86800.0
2008-02-25 15:30:00,16.03,16.08,16.0,16.05,108800.0,14.332,14.3767,14.3052,14.3499,108800.0
2008-02-25 15:35:00,16.06,16.1,16.05,16.08,102800.0,14.3588,14.3946,14.3499,14.3767,102800.0
2008-02-25 15:40:00,16.08,16.15,16.08,16.13,96200.0,14.3767,14.4393,14.3767,14.4214,96200.0
2008-02-25 15:45:00,16.12,16.13,16.05,16.05,105000.0,14.4124,14.4214,14.3499,14.3499,105000.0
2008-02-25 15:50:00,16.05,16.1,16.04,16.05,118800.0,14.3499,14.3946,14.3409,14.3499,118800.0
2008-02-25 15:55:00,16.05,16.07,16.02,16.04,323200.0,14.3499,14.3677,14.323,14.3409,323200.0
2008-02-26 09:30:00,16.04,16.1,15.79,15.99,64800.0,14.3409,14.3946,14.1174,14.2962,64800.0
2008-02-26 09:35:00,15.99,16.07,15.99,16.05,31600.0,14.2962,14.3677,14.2962,14.3499,31600.0
2008-02-26 09:40:00,16.04,16.1,16.04,16.07,44600.0,14.3409,14.3946,14.3409,14.3677,44600.0
2008-02-26 09:45:00,16.07,16.13,16.07,16.07,52800.0,14.3677,14.4214,14.3677,14.3677,52800.0
2008-02-26 09:50:00,16.07,16.08,16.0,16.04,30400.0,14.3677,14.3767,14.3052,14.3409,30400.0
2008-02-26 09:55:00,16.04,16.06,16.02,16.06,12800.0,14.3409,14.3588,14.323,14.3588,12800.0
2008-02-26 10:00:00,16.05,16.05,15.94,15.99,64400.0,14.3499,14.3499,14.2515,14.2962,64400.0
2008-02-26 10:05:00,15.97,16.04,15.92,16.04,78200.0,14.2783,14.3409,14.2336,14.3409,78200.0
2008-02-26 10:10:00,16.04,16.06,16.02,16.05,46400.0,14.3409,14.3588,14.323,14.3499,46400.0
2008-02-26 10:15:00,16.05,16.07,16.05,16.05,39400.0,14.3499,14.3677,14.3499,14.3499,39400.0
2008-02-26 10:20:00,16.05,16.06,15.94,15.99,43200.0,14.3499,14.3588,14.2515,14.2962,43200.0
2008-02-26 10:25:00,15.98,16.0,15.96,16.0,59800.0,14.2873,14.3052,14.2694,14.3052,59800.0
2008-02-26 10:30:00,16.0,16.03,15.97,16.02,38400.0,14.3052,14.332,14.2783,14.323,38400.0
2008-02-26 10:35:00,16.02,16.02,15.98,15.99,46600.0,14.323,14.323,14.2873,14.2962,46600.0
2008-02-26 10:40:00,15.99,15.99,15.93,15.93,91000.0,14.2962,14.2962,14.2426,14.2426,91000.0
2008-02-26 10:45:00,15.93,15.93,15.85,15.88,84000.0,14.2426,14.2426,14.171,14.1979,84000.0
2008-02-26 10:50:00,15.87,16.06,15.86,16.06,133000.0,14.1889,14.3588,14.18,14.3588,133000.0
2008-02-26 10:55:00,16.05,16.07,15.95,15.96,82600.0,14.3499,14.3677,14.2605,14.2694,82600.0
2008-02-26 11:00:00,15.96,15.99,15.92,15.99,66200.0,14.2694,14.2962,14.2336,14.2962,66200.0
2008-02-26 11:05:00,15.99,16.03,15.97,16.0,49000.0,14.2962,14.332,14.2783,14.3052,49000.0
2008-02-26 11:10:00,15.99,16.04,15.98,16.0,106400.0,14.2962,14.3409,14.2873,14.3052,106400.0
2008-02-26 11:15:00,16.0,16.04,15.99,16.0,36800.0,14.3052,14.3409,14.2962,14.3052,36800.0
2008-02-26 11:20:00,16.0,16.03,16.0,16.0,54800.0,14.3052,14.332,14.3052,14.3052,54800.0
2008-02-26 11:25:00,16.01,16.01,15.97,16.0,69400.0,14.3141,14.3141,14.2783,14.3052,69400.0
2008-02-26 11:30:00,16.0,16.06,15.99,16.05,67800.0,14.3052,14.3588,14.2962,14.3499,67800.0
2008-02-26 11:35:00,16.06,16.07,16.05,16.05,78000.0,14.3588,14.3677,14.3499,14.3499,78000.0
2008-02-26 11:40:00,16.06,16.06,16.02,16.04,25400.0,14.3588,14.3588,14.323,14.3409,25400.0
2008-02-26 11:45:00,16.04,16.08,16.03,16.08,98400.0,14.3409,14.3767,14.332,14.3767,98400.0
2008-02-26 11:50:00,16.08,16.1,16.07,16.1,69000.0,14.3767,14.3946,14.3677,14.3946,69000.0
2008-02-26 11:55:00,16.1,16.11,16.09,16.11,42000.0,14.3946,14.4035,14.3856,14.4035,42000.0
2008-02-26 12:00:00,16.11,16.15,16.11,16.15,29400.0,14.4035,14.4393,14.4035,14.4393,29400.0
2008-02-26 12:05:00,16.15,16.16,16.14,16.15,52200.0,14.4393,14.4482,14.4303,14.4393,52200.0
2008-02-26 12:10:00,16.15,16.17,16.11,16.11,38800.0,14.4393,14.4571,14.4035,14.4035,38800.0
2008-02-26 12:15:00,16.11,16.13,16.06,16.13,58400.0,14.4035,14.4214,14.3588,14.4214,58400.0
2008-02-26 12:20:00,16.13,16.25,16.13,16.23,64200.0,14.4214,14.5287,14.4214,14.5108,64200.0
2008-02-26 12:25:00,16.23,16.23,16.19,16.2,59400.0,14.5108,14.5108,14.475,14.484,59400.0
2008-02-26 12:30:00,16.21,16.21,16.18,16.21,23200.0,14.4929,14.4929,14.4661,14.4929,23200.0
2008-02-26 12:35:00,16.2,16.21,16.19,16.21,52000.0,14.484,14.4929,14.475,14.4929,52000.0
2008-02-26 12:40:00,16.2,16.22,16.2,16.2,42600.0,14.484,14.5019,14.484,14.484,42600.0
2008-02-26 12:45:00,16.2,16.21,16.19,16.2,40600.0,14.484,14.4929,14.475,14.484,40600.0
2008-02-26 12:50:00,16.2,16.22,16.17,16.18,87800.0,14.484,14.5019,14.4571,14.4661,87800.0
2008-02-26 12:55:00,16.18,16.24,16.18,16.24,57000.0,14.4661,14.5197,14.4661,14.5197,57000.0
2008-02-26 13:00:00,16.24,16.35,16.24,16.34,79600.0,14.5197,14.6181,14.5197,14.6091,79600.0
2008-02-26 13:05:00,16.34,16.35,16.31,16.31,35200.0,14.6091,14.6181,14.5823,14.5823,35200.0
2008-02-26 13:10:00,16.31,16.33,16.3,16.33,49800.0,14.5823,14.6002,14.5734,14.6002,49800.0
2008-02-26 13:15:00,16.32,16.34,16.32,16.34,48600.0,14.5913,14.6091,14.5913,14.6091,48600.0
2008-02-26 13:20:00,16.34,16.35,16.32,16.32,39800.0,14.6091,14.6181,14.5913,14.5913,39800.0
2008-02-26 13:25:00,16.32,16.32,16.29,16.3,29000.0,14.5913,14.5913,14.5644,14.5734,29000.0
2008-02-26 13:30:00,16.3,16.34,16.29,16.33,41000.0,14.5734,14.6091,14.5644,14.6002,41000.0
2008-02-26 13:35:00,16.33,16.33,16.3,16.31,37600.0,14.6002,14.6002,14.5734,14.5823,37600.0
2008-02-26 13:40:00,16.31,16.34,16.31,16.31,42000.0,14.5823,14.6091,14.5823,14.5823,42000.0
2008-02-26 13:45:00,16.31,16.34,16.3,16.32,45400.0,14.5823,14.6091,14.5734,14.5913,45400.0
2008-02-26 13:50:00,16.33,16.36,16.32,16.35,45000.0,14.6002,14.627,14.5913,14.6181,45000.0
2008-02-26 13:55:00,16.35,16.35,16.31,16.32,39800.0,14.6181,14.6181,14.5823,14.5913,39800.0
2008-02-26 14:00:00,16.32,16.35,16.3,16.35,53800.0,14.5913,14.6181,14.5734,14.6181,53800.0
2008-02-26 14:05:00,16.35,16.35,16.29,16.31,53800.0,14.6181,14.6181,14.5644,14.5823,53800.0
2008-02-26 14:10:00,16.32,16.33,16.3,16.32,34000.0,14.5913,14.6002,14.5734,14.5913,34000.0
2008-02-26 14:15:00,16.32,16.35,16.31,16.34,56600.0,14.5913,14.6181,14.5823,14.6091,56600.0
2008-02-26 14:20:00,16.33,16.36,16.33,16.33,22600.0,14.6002,14.627,14.6002,14.6002,22600.0
2008-02-26 14:25:00,16.33,16.36,16.33,16.36,43400.0,14.6002,14.627,14.6002,14.627,43400.0
2008-02-26 14:30:00,16.36,16.4,16.35,16.36,48400.0,14.627,14.6628,14.6181,14.627,48400.0
2008-02-26 14:35:00,16.36,16.38,16.36,16.38,26000.0,14.627,14.6449,14.627,14.6449,26000.0
2008-02-26 14:40:00,16.37,16.39,16.35,16.36,35200.0,14.636,14.6538,14.6181,14.627,35200.0
2008-02-26 14:45:00,16.36,16.42,16.35,16.41,48000.0,14.627,14.6807,14.6181,14.6717,48000.0
2008-02-26 14:50:00,16.41,16.43,16.38,16.38,68600.0,14.6717,14.6896,14.6449,14.6449,68600.0
2008-02-26 14:55:00,16.39,16.41,16.36,16.4,69000.0,14.6538,14.6717,14.627,14.6628,69000.0
2008-02-26 15:00:00,16.41,16.41,16.35,16.35,116400.0,14.6717,14.6717,14.6181,14.6181,116400.0
2008-02-26 15:05:00,16.35,16.4,16.31,16.34,184600.0,14.6181,14.6628,14.5823,14.6091,184600.0
2008-02-26 15:10:00,16.35,16.35,16.28,16.32,62200.0,14.6181,14.6181,14.5555,14.5913,62200.0
2008-02-26 15:15:00,16.31,16.32,16.25,16.28,84400.0,14.5823,14.5913,14.5287,14.5555,84400.0
2008-02-26 15:20:00,16.27,16.28,16.22,16.26,77000.0,14.5466,14.5555,14.5019,14.5376,77000.0
2008-02-26 15:25:00,16.25,16.31,16.22,16.3,72200.0,14.5287,14.5823,14.5019,14.5734,72200.0
2008-02-26 15:30:00,16.31,16.34,16.25,16.25,104600.0,14.5823,14.6091,14.5287,14.5287,104600.0
2008-02-26 15:35:00,16.26,16.29,16.24,16.27,111800.0,14.5376,14.5644,14.5197,14.5466,111800.0
2008-02-26 15:40:00,16.27,16.32,16.24,16.31,87400.0,14.5466,14.5913,14.5197,14.5823,87400.0
2008-02-26 15:45:00,16.31,16.32,16.28,16.31,95400.0,14.5823,14.5913,14.5555,14.5823,95400.0
2008-02-26 15:50:00,16.31,16.35,16.29,16.35,108400.0,14.5823,14.6181,14.5644,14.6181,108400.0
2008-02-26 15:55:00,16.35,16.36,16.33,16.36,167400.0,14.6181,14.627,14.6002,14.627,167400.0
2008-02-27 09:30:00,16.24,16.25,16.16,16.22,34400.0,14.5197,14.5287,14.4482,14.5019,34400.0
2008-02-27 09:35:00,16.23,16.24,16.15,16.16,110800.0,14.5108,14.5197,14.4393,14.4482,110800.0
2008-02-27 09:40:00,16.15,16.21,16.12,16.2,66200.0,14.4393,14.4929,14.4124,14.484,66200.0
2008-02-27 09:45:00,16.2,16.2,16.14,16.17,60800.0,14.484,14.484,14.4303,14.4571,60800.0
2008-02-27 09:50:00,16.18,16.19,16.14,16.15,54600.0,14.4661,14.475,14.4303,14.4393,54600.0
2008-02-27 09:55:00,16.15,16.15,16.07,16.11,66200.0,14.4393,14.4393,14.3677,14.4035,66200.0
2008-02-27 10:00:00,16.1,16.15,16.05,16.13,58800.0,14.3946,14.4393,14.3499,14.4214,58800.0
2008-02-27 10:05:00,16.14,16.16,16.1,16.15,84400.0,14.4303,14.4482,14.3946,14.4393,84400.0
2008-02-27 10:10:00,16.15,16.18,16.15,16.18,27000.0,14.4393,14.4661,14.4393,14.4661,27000.0
2008-02-27 10:15:00,16.18,16.25,16.18,16.23,47600.0,14.4661,14.5287,14.4661,14.5108,47600.0
2008-02-27 10:20:00,16.24,16.24,16.21,16.23,163400.0,14.5197,14.5197,14.4929,14.5108,163400.0
2008-02-27 10:25:00,16.23,16.23,16.22,16.23,80800.0,14.5108,14.5108,14.5019,14.5108,80800.0
2008-02-27 10:30:00,16.22,16.26,16.18,16.26,78600.0,14.5019,14.5376,14.4661,14.5376,78600.0
2008-02-27 10:35:00,16.26,16.31,16.23,16.29,62800.0,14.5376,14.5823,14.5108,14.5644,62800.0
2008-02-27 10:40:00,16.29,16.37,16.29,16.35,58800.0,14.5644,14.636,14.5644,14.6181,58800.0
2008-02-27 10:45:00,16.36,16.49,16.36,16.45,125000.0,14.627,14.7433,14.627,14.7075,125000.0
2008-02-27 10:50:00,16.45,16.5,16.39,16.39,81600.0,14.7075,14.7522,14.6538,14.6538,81600.0
2008-02-27 10:55:00,16.4,16.43,16.34,16.39,27200.0,14.6628,14.6896,14.6091,14.6538,27200.0
2008-02-27 11:00:00,16.39,16.43,16.39,16.4,20800.0,14.6538,14.6896,14.6538,14.6628,20800.0
2008-02-27 11:05:00,16.4,16.43,16.38,16.38,33400.0,14.6628,14.6896,14.6449,14.6449,33400.0
2008-02-27 11:10:00,16.38,16.38,16.31,16.36,44200.0,14.6449,14.6449,14.5823,14.627,44200.0
2008-02-27 11:15:00,16.35,16.45,16.34,16.43,50200.0,14.6181,14.7075,14.6091,14.6896,50200.0
2008-02-27 11:20:00,16.43,16.46,16.4,16.44,27800.0,14.6896,14.7164,14.6628,14.6985,27800.0
2008-02-27 11:25:00,16.43,16.44,16.41,16.42,46200.0,14.6896,14.6985,14.6717,14.6807,46200.0
2008-02-27 11:30:00,16.43,16.48,16.42,16.46,64200.0,14.6896,14.7343,14.6807,14.7164,64200.0
2008-02-27 11:35:00,16.46,16.5,16.46,16.48,85400.0,14.7164,14.7522,14.7164,14.7343,85400.0
2008-02-27 11:40:00,16.48,16.52,16.48,16.52,37600.0,14.7343,14.7701,14.7343,14.7701,37600.0
2008-02-27 11:45:00,16.51,16.56,16.5,16.52,51200.0,14.7611,14.8058,14.7522,14.7701,51200.0
2008-02-27 11:50:00,16.53,16.59,16.52,16.59,59400.0,14.779,14.8327,14.7701,14.8327,59400.0
2008-02-27 11:55:00,16.58,16.63,16.55,16.61,83600.0,14.8237,14.8684,14.7969,14.8505,83600.0
2008-02-27 12:00:00,16.61,16.61,16.55,16.57,24200.0,14.8505,14.8505,14.7969,14.8148,24200.0
2008-02-27 12:05:00,16.56,16.57,16.51,16.53,25000.0,14.8058,14.8148,14.7611,14.779,25000.0
2008-02-27 12:10:00,16.53,16.56,16.52,16.54,32800.0,14.779,14.8058,14.7701,14.788,32800.0
2008-02-27 12:15:00,16.53,16.54,16.49,16.5,55200.0,14.779,14.788,14.7433,14.7522,55200.0
2008-02-27 12:20:00,16.5,16.5,16.47,16.48,50800.0,14.7522,14.7522,14.7254,14.7343,50800.0
2008-02-27 12:25:00,16.48,16.51,16.48,16.5,54200.0,14.7343,14.7611,14.7343,14.7522,54200.0
2008-02-27 12:30:00,16.5,16.51,16.5,16.51,36000.0,14.7522,14.7611,14.7522,14.7611,36000.0
2008-02-27 12:35:00,16.51,16.54,16.5,16.5,26000.0,14.7611,14.788,14.7522,14.7522,26000.0
2008-02-27 12:40:00,16.5,16.54,16.5,16.52,23800.0,14.7522,14.788,14.7522,14.7701,23800.0
2008-02-27 12:45:00,16.51,16.54,16.5,16.5,45400.0,14.7611,14.788,14.7522,14.7522,45400.0
2008-02-27 12:50:00,16.5,16.55,16.5,16.54,43600.0,14.7522,14.7969,14.7522,14.788,43600.0
2008-02-27 12:55:00,16.55,16.55,16.52,16.53,50200.0,14.7969,14.7969,14.7701,14.779,50200.0
2008-02-27 13:00:00,16.52,16.54,16.52,16.53,52600.0,14.7701,14.788,14.7701,14.779,52600.0
2008-02-27 13:05:00,16.53,16.58,16.53,16.57,161800.0,14.779,14.8237,14.779,14.8148,161800.0
2008-02-27 13:10:00,16.58,16.61,16.57,16.58,122800.0,14.8237,14.8505,14.8148,14.8237,122800.0
2008-02-27 13:15:00,16.57,16.58,16.54,16.54,93000.0,14.8148,14.8237,14.788,14.788,93000.0
2008-02-27 13:20:00,16.55,16.55,16.45,16.48,91400.0,14.7969,14.7969,14.7075,14.7343,91400.0
2008-02-27 13:25:00,16.48,16.52,16.46,16.51,53200.0,14.7343,14.7701,14.7164,14.7611,53200.0
2008-02-27 13:30:00,16.51,16.55,16.45,16.45,48600.0,14.7611,14.7969,14.7075,14.7075,48600.0
2008-02-27 13:35:00,16.45,16.46,16.44,16.45,68400.0,14.7075,14.7164,14.6985,14.7075,68400.0
2008-02-27 13:40:00,16.45,16.46,16.45,16.45,47200.0,14.7075,14.7164,14.7075,14.7075,47200.0
2008-02-27 13:45:00,16.45,16.46,16.45,16.45,33600.0,14.7075,14.7164,14.7075,14.7075,33600.0
2008-02-27 13:50:00,16.46,16.47,16.45,16.46,50000.0,14.7164,14.7254,14.7075,14.7164,50000.0
2008-02-27 13:55:00,16.47,16.47,16.44,16.45,71200.0,14.7254,14.7254,14.6985,14.7075,71200.0
2008-02-27 14:00:00,16.45,16.47,16.35,16.35,77600.0,14.7075,14.7254,14.6181,14.6181,77600.0
2008-02-27 14:05:00,16.35,16.36,16.31,16.32,63400.0,14.6181,14.627,14.5823,14.5913,63400.0
2008-02-27 14:10:00,16.33,16.35,16.32,16.33,31400.0,14.6002,14.6181,14.5913,14.6002,31400.0
2008-02-27 14:15:00,16.32,16.33,16.31,16.32,38400.0,14.5913,14.6002,14.5823,14.5913,38400.0
2008-02-27 14:20:00,16.32,16.33,16.25,16.25,75800.0,14.5913,14.6002,14.5287,14.5287,75800.0
2008-02-27 14:25:00,16.25,16.26,16.23,16.25,72400.0,14.5287,14.5376,14.5108,14.5287,72400.0
2008-02-27 14:30:00,16.25,16.25,16.22,16.24,65800.0,14.5287,14.5287,14.5019,14.5197,65800.0
2008-02-27 14:35:00,16.25,16.25,16.2,16.2,79200.0,14.5287,14.5287,14.484,14.484,79200.0
2008-02-27 14:40:00,16.2,16.24,16.18,16.22,152600.0,14.484,14.5197,14.4661,14.5019,152600.0
2008-02-27 14:45:00,16.23,16.24,16.22,16.24,270800.0,14.5108,14.5197,14.5019,14.5197,270800.0
2008-02-27 14:50:00,16.24,16.32,16.23,16.32,137200.0,14.5197,14.5913,14.5108,14.5913,137200.0
2008-02-27 14:55:00,16.31,16.4,16.31,16.39,94800.0,14.5823,14.6628,14.5823,14.6538,94800.0
2008-02-27 15:00:00,16.39,16.4,16.37,16.39,75000.0,14.6538,14.6628,14.636,14.6538,75000.0
2008-02-27 15:05:00,16.39,16.4,16.33,16.34,43600.0,14.6538,14.6628,14.6002,14.6091,43600.0
2008-02-27 15:10:00,16.34,16.35,16.3,16.33,39200.0,14.6091,14.6181,14.5734,14.6002,39200.0
2008-02-27 15:15:00,16.34,16.39,16.34,16.36,28000.0,14.6091,14.6538,14.6091,14.627,28000.0
2008-02-27 15:20:00,16.37,16.4,16.32,16.33,66200.0,14.636,14.6628,14.5913,14.6002,66200.0
2008-02-27 15:25:00,16.33,16.41,16.32,16.37,51800.0,14.6002,14.6717,14.5913,14.636,51800.0
2008-02-27 15:30:00,16.38,16.4,16.36,16.36,53200.0,14.6449,14.6628,14.627,14.627,53200.0
2008-02-27 15:35:00,16.36,16.39,16.36,16.38,26000.0,14.627,14.6538,14.627,14.6449,26000.0
2008-02-27 15:40:00,16.4,16.43,16.36,16.41,289400.0,14.6628,14.6896,14.627,14.6717,289400.0
2008-02-27 15:45:00,16.4,16.43,16.36,16.41,74800.0,14.6628,14.6896,14.627,14.6717,74800.0
2008-02-27 15:50:00,16.41,16.41,16.36,16.37,76600.0,14.6717,14.6717,14.627,14.636,76600.0
2008-02-27 15:55:00,16.37,16.41,16.34,16.39,164200.0,14.636,14.6717,14.6091,14.6538,164200.0
2008-02-28 09:30:00,16.17,16.36,16.16,16.27,91200.0,14.4571,14.627,14.4482,14.5466,91200.0
2008-02-28 09:35:00,16.27,16.32,16.25,16.3,81600.0,14.5466,14.5913,14.5287,14.5734,81600.0
2008-02-28 09:40:00,16.3,16.3,16.24,16.24,55600.0,14.5734,14.5734,14.5197,14.5197,55600.0
2008-02-28 09:45:00,16.25,16.26,16.19,16.22,46200.0,14.5287,14.5376,14.475,14.5019,46200.0
2008-02-28 09:50:00,16.22,16.29,16.22,16.28,30000.0,14.5019,14.5644,14.5019,14.5555,30000.0
2008-02-28 09:55:00,16.29,16.33,16.25,16.32,48200.0,14.5644,14.6002,14.5287,14.5913,48200.0
2008-02-28 10:00:00,16.33,16.37,16.31,16.32,55600.0,14.6002,14.636,14.5823,14.5913,55600.0
2008-02-28 10:05:00,16.32,16.34,16.29,16.32,26600.0,14.5913,14.6091,14.5644,14.5913,26600.0
2008-02-28 10:10:00,16.3,16.39,16.29,16.38,60600.0,14.5734,14.6538,14.5644,14.6449,60600.0
2008-02-28 10:15:00,16.38,16.39,16.32,16.33,37800.0,14.6449,14.6538,14.5913,14.6002,37800.0
2008-02-28 10:20:00,16.33,16.39,16.3,16.38,36800.0,14.6002,14.6538,14.5734,14.6449,36800.0
2008-02-28 10:25:00,16.38,16.39,16.34,16.39,21400.0,14.6449,14.6538,14.6091,14.6538,21400.0
2008-02-28 10:30:00,16.39,16.42,16.38,16.38,100600.0,14.6538,14.6807,14.6449,14.6449,100600.0
2008-02-28 10:35:00,16.39,16.45,16.38,16.45,53600.0,14.6538,14.7075,14.6449,14.7075,53600.0
2008-02-28 10:40:00,16.43,16.47,16.43,16.47,81400.0,14.6896,14.7254,14.6896,14.7254,81400.0
2008-02-28 10:45:00,16.46,16.46,16.38,16.38,69000.0,14.7164,14.7164,14.6449,14.6449,69000.0
2008-02-28 10:50:00,16.38,16.38,16.3,16.3,70600.0,14.6449,14.6449,14.5734,14.5734,70600.0
2008-02-28 10:55:00,16.31,16.33,16.29,16.32,41400.0,14.5823,14.6002,14.5644,14.5913,41400.0
2008-02-28 11:00:00,16.32,16.33,16.17,16.18,71000.0,14.5913,14.6002,14.4571,14.4661,71000.0
2008-02-28 11:05:00,16.18,16.24,16.18,16.23,55800.0,14.4661,14.5197,14.4661,14.5108,55800.0
2008-02-28 11:10:00,16.23,16.25,16.2,16.23,40200.0,14.5108,14.5287,14.484,14.5108,40200.0
2008-02-28 11:15:00,16.21,16.24,16.21,16.24,15000.0,14.4929,14.5197,14.4929,14.5197,15000.0
2008-02-28 11:20:00,16.24,16.24,16.21,16.21,43600.0,14.5197,14.5197,14.4929,14.4929,43600.0
2008-02-28 11:25:00,16.21,16.24,16.2,16.21,52400.0,14.4929,14.5197,14.484,14.4929,52400.0
2008-02-28 11:30:00,16.2,16.2,16.11,16.14,43000.0,14.484,14.484,14.4035,14.4303,43000.0
2008-02-28 11:35:00,16.14,16.15,16.11,16.14,35400.0,14.4303,14.4393,14.4035,14.4303,35400.0
2008-02-28 11:40:00,16.15,16.15,16.14,16.15,16400.0,14.4393,14.4393,14.4303,14.4393,16400.0
2008-02-28 11:45:00,16.15,16.15,16.11,16.12,16800.0,14.4393,14.4393,14.4035,14.4124,16800.0
2008-02-28 11:50:00,16.11,16.14,16.11,16.13,14600.0,14.4035,14.4303,14.4035,14.4214,14600.0
2008-02-28 11:55:00,16.15,16.17,16.13,16.16,15000.0,14.4393,14.4571,14.4214,14.4482,15000.0
2008-02-28 12:00:00,16.15,16.16,16.14,16.16,19800.0,14.4393,14.4482,14.4303,14.4482,19800.0
2008-02-28 12:05:00,16.15,16.18,16.14,16.14,27400.0,14.4393,14.4661,14.4303,14.4303,27400.0
2008-02-28 12:10:00,16.14,16.17,16.14,16.16,46600.0,14.4303,14.4571,14.4303,14.4482,46600.0
2008-02-28 12:15:00,16.16,16.18,16.16,16.18,20000.0,14.4482,14.4661,14.4482,14.4661,20000.0
2008-02-28 12:20:00,16.17,16.2,16.17,16.2,19600.0,14.4571,14.484,14.4571,14.484,19600.0
2008-02-28 12:25:00,16.2,16.25,16.2,16.23,41800.0,14.484,14.5287,14.484,14.5108,41800.0
2008-02-28 12:30:00,16.23,16.25,16.22,16.24,28200.0,14.5108,14.5287,14.5019,14.5197,28200.0
2008-02-28 12:35:00,16.24,16.27,16.2,16.21,25600.0,14.5197,14.5466,14.484,14.4929,25600.0
2008-02-28 12:40:00,16.21,16.22,16.2,16.21,14600.0,14.4929,14.5019,14.484,14.4929,14600.0
2008-02-28 12:45:00,16.21,16.24,16.21,16.23,16000.0,14.4929,14.5197,14.4929,14.5108,16000.0
2008-02-28 12:50:00,16.23,16.23,16.22,16.22,53600.0,14.5108,14.5108,14.5019,14.5019,53600.0
2008-02-28 12:55:00,16.22,16.22,16.18,16.18,18800.0,14.5019,14.5019,14.4661,14.4661,18800.0
2008-02-28 13:00:00,16.17,16.18,16.15,16.18,18800.0,14.4571,14.4661,14.4393,14.4661,18800.0
2008-02-28 13:05:00,16.18,16.25,16.18,16.25,19000.0,14.4661,14.5287,14.4661,14.5287,19000.0
2008-02-28 13:10:00,16.24,16.27,16.24,16.25,17800.0,14.5197,14.5466,14.5197,14.5287,17800.0
2008-02-28 13:15:00,16.25,16.25,16.2,16.2,20600.0,14.5287,14.5287,14.484,14.484,20600.0
2008-02-28 13:20:00,16.2,16.21,16.2,16.2,14600.0,14.484,14.4929,14.484,14.484,14600.0
2008-02-28 13:25:00,16.2,16.23,16.16,16.16,41400.0,14.484,14.5108,14.4482,14.4482,41400.0
2008-02-28 13:30:00,16.17,16.21,16.16,16.2,15600.0,14.4571,14.4929,14.4482,14.484,15600.0
2008-02-28 13:35:00,16.2,16.23,16.2,16.2,33200.0,14.484,14.5108,14.484,14.484,33200.0
2008-02-28 13:40:00,16.2,16.24,16.2,16.21,46800.0,14.484,14.5197,14.484,14.4929,46800.0
2008-02-28 13:45:00,16.21,16.25,16.2,16.23,21000.0,14.4929,14.5287,14.484,14.5108,21000.0
2008-02-28 13:50:00,16.24,16.25,16.23,16.23,43400.0,14.5197,14.5287,14.5108,14.5108,43400.0
2008-02-28 13:55:00,16.23,16.25,16.23,16.25,28000.0,14.5108,14.5287,14.5108,14.5287,28000.0
2008-02-28 14:00:00,16.25,16.25,16.18,16.23,46200.0,14.5287,14.5287,14.4661,14.5108,46200.0
2008-02-28 14:05:00,16.23,16.25,16.21,16.24,24400.0,14.5108,14.5287,14.4929,14.5197,24400.0
2008-02-28 14:10:00,16.23,16.25,16.21,16.22,33200.0,14.5108,14.5287,14.4929,14.5019,33200.0
2008-02-28 14:15:00,16.22,16.27,16.22,16.26,51200.0,14.5019,14.5466,14.5019,14.5376,51200.0
2008-02-28 14:20:00,16.26,16.32,16.25,16.28,48000.0,14.5376,14.5913,14.5287,14.5555,48000.0
2008-02-28 14:25:00,16.28,16.29,16.25,16.29,56200.0,14.5555,14.5644,14.5287,14.5644,56200.0
2008-02-28 14:30:00,16.29,16.29,16.24,16.25,35600.0,14.5644,14.5644,14.5197,14.5287,35600.0
2008-02-28 14:35:00,16.25,16.26,16.2,16.25,59600.0,14.5287,14.5376,14.484,14.5287,59600.0
2008-02-28 14:40:00,16.25,16.28,16.25,16.27,69800.0,14.5287,14.5555,14.5287,14.5466,69800.0
2008-02-28 14:45:00,16.27,16.31,16.25,16.26,38800.0,14.5466,14.5823,14.5287,14.5376,38800.0
2008-02-28 14:50:00,16.26,16.32,16.25,16.28,81800.0,14.5376,14.5913,14.5287,14.5555,81800.0
2008-02-28 14:55:00,16.28,16.32,16.26,16.31,27800.0,14.5555,14.5913,14.5376,14.5823,27800.0
2008-02-28 15:00:00,16.31,16.32,16.23,16.24,49200.0,14.5823,14.5913,14.5108,14.5197,49200.0
2008-02-28 15:05:00,16.23,16.24,16.21,16.24,51200.0,14.5108,14.5197,14.4929,14.5197,51200.0
2008-02-28 15:10:00,16.24,16.25,16.22,16.24,26800.0,14.5197,14.5287,14.5019,14.5197,26800.0
2008-02-28 15:15:00,16.24,16.25,16.21,16.22,53800.0,14.5197,14.5287,14.4929,14.5019,53800.0
2008-02-28 15:20:00,16.22,16.22,16.17,16.18,51400.0,14.5019,14.5019,14.4571,14.4661,51400.0
2008-02-28 15:25:00,16.18,16.2,16.16,16.18,32400.0,14.4661,14.484,14.4482,14.4661,32400.0
2008-02-28 15:30:00,16.18,16.2,16.17,16.18,54800.0,14.4661,14.484,14.4571,14.4661,54800.0
2008-02-28 15:35:00,16.18,16.2,16.17,16.2,62400.0,14.4661,14.484,14.4571,14.484,62400.0
2008-02-28 15:40:00,16.19,16.24,16.17,16.17,87800.0,14.475,14.5197,14.4571,14.4571,87800.0
2008-02-28 15:45:00,16.17,16.21,16.17,16.17,109000.0,14.4571,14.4929,14.4571,14.4571,109000.0
2008-02-28 15:50:00,16.17,16.19,16.15,16.16,90400.0,14.4571,14.475,14.4393,14.4482,90400.0
2008-02-28 15:55:00,16.17,16.18,16.14,16.18,178600.0,14.4571,14.4661,14.4303,14.4661,178600.0
2008-02-29 09:30:00,15.91,15.99,15.85,15.85,134600.0,14.2247,14.2962,14.171,14.171,134600.0
2008-02-29 09:35:00,15.85,15.87,15.77,15.81,109400.0,14.171,14.1889,14.0995,14.1353,109400.0
2008-02-29 09:40:00,15.81,15.81,15.64,15.65,147400.0,14.1353,14.1353,13.9833,13.9922,147400.0
2008-02-29 09:45:00,15.65,15.77,15.62,15.76,100400.0,13.9922,14.0995,13.9654,14.0906,100400.0
2008-02-29 09:50:00,15.74,15.75,15.66,15.7,79400.0,14.0727,14.0816,14.0012,14.0369,79400.0
2008-02-29 09:55:00,15.71,15.74,15.69,15.74,142800.0,14.0459,14.0727,14.028,14.0727,142800.0
2008-02-29 10:00:00,15.74,15.76,15.7,15.76,112600.0,14.0727,14.0906,14.0369,14.0906,112600.0
2008-02-29 10:05:00,15.74,15.76,15.7,15.74,119800.0,14.0727,14.0906,14.0369,14.0727,119800.0
2008-02-29 10:10:00,15.74,15.74,15.65,15.66,226400.0,14.0727,14.0727,13.9922,14.0012,226400.0
2008-02-29 10:15:00,15.66,15.66,15.62,15.63,160000.0,14.0012,14.0012,13.9654,13.9744,160000.0
2008-02-29 10:20:00,15.64,15.68,15.63,15.63,67400.0,13.9833,14.0191,13.9744,13.9744,67400.0
2008-02-29 10:25:00,15.63,15.72,15.61,15.72,108400.0,13.9744,14.0548,13.9565,14.0548,108400.0
2008-02-29 10:30:00,15.71,15.72,15.66,15.69,122800.0,14.0459,14.0548,14.0012,14.028,122800.0
2008-02-29 10:35:00,15.68,15.7,15.68,15.69,42200.0,14.0191,14.0369,14.0191,14.028,42200.0
2008-02-29 10:40:00,15.69,15.7,15.66,15.7,51400.0,14.028,14.0369,14.0012,14.0369,51400.0
2008-02-29 10:45:00,15.71,15.73,15.68,15.68,42400.0,14.0459,14.0638,14.0191,14.0191,42400.0
2008-02-29 10:50:00,15.68,15.7,15.67,15.68,73600.0,14.0191,14.0369,14.0101,14.0191,73600.0
2008-02-29 10:55:00,15.68,15.7,15.68,15.68,50800.0,14.0191,14.0369,14.0191,14.0191,50800.0
2008-02-29 11:00:00,15.68,15.68,15.66,15.67,56600.0,14.0191,14.0191,14.0012,14.0101,56600.0
2008-02-29 11:05:00,15.66,15.69,15.66,15.66,84200.0,14.0012,14.028,14.0012,14.0012,84200.0
2008-02-29 11:10:00,15.66,15.67,15.63,15.65,178400.0,14.0012,14.0101,13.9744,13.9922,178400.0
2008-02-29 11:15:00,15.65,15.65,15.62,15.62,167600.0,13.9922,13.9922,13.9654,13.9654,167600.0
2008-02-29 11:20:00,15.62,15.63,15.56,15.63,112800.0,13.9654,13.9744,13.9118,13.9744,112800.0
2008-02-29 11:25:00,15.63,15.63,15.61,15.61,73200.0,13.9744,13.9744,13.9565,13.9565,73200.0
2008-02-29 11:30:00,15.61,15.63,15.61,15.63,68200.0,13.9565,13.9744,13.9565,13.9744,68200.0
2008-02-29 11:35:00,15.63,15.63,15.61,15.62,47400.0,13.9744,13.9744,13.9565,13.9654,47400.0
2008-02-29 11:40:00,15.61,15.62,15.61,15.62,25400.0,13.9565,13.9654,13.9565,13.9654,25400.0
2008-02-29 11:45:00,15.62,15.62,15.6,15.61,39600.0,13.9654,13.9654,13.9475,13.9565,39600.0
2008-02-29 11:50:00,15.61,15.62,15.6,15.62,20400.0,13.9565,13.9654,13.9475,13.9654,20400.0
2008-02-29 11:55:00,15.62,15.62,15.59,15.59,137800.0,13.9654,13.9654,13.9386,13.9386,137800.0
2008-02-29 12:00:00,15.59,15.6,15.52,15.58,91400.0,13.9386,13.9475,13.876,13.9296,91400.0
2008-02-29 12:05:00,15.57,15.6,15.57,15.59,28800.0,13.9207,13.9475,13.9207,13.9386,28800.0
2008-02-29 12:10:00,15.59,15.6,15.56,15.56,35000.0,13.9386,13.9475,13.9118,13.9118,35000.0
2008-02-29 12:15:00,15.56,15.58,15.53,15.54,27000.0,13.9118,13.9296,13.8849,13.8939,27000.0
2008-02-29 12:20:00,15.56,15.58,15.55,15.57,25600.0,13.9118,13.9296,13.9028,13.9207,25600.0
2008-02-29 12:25:00,15.57,15.6,15.56,15.57,103800.0,13.9207,13.9475,13.9118,13.9207,103800.0
2008-02-29 12:30:00,15.57,15.58,15.54,15.55,51800.0,13.9207,13.9296,13.8939,13.9028,51800.0
2008-02-29 12:35:00,15.55,15.55,15.51,15.52,66200.0,13.9028,13.9028,13.8671,13.876,66200.0
2008-02-29 12:40:00,15.53,15.53,15.49,15.5,73200.0,13.8849,13.8849,13.8492,13.8581,73200.0
2008-02-29 12:45:00,15.5,15.51,15.49,15.51,32600.0,13.8581,13.8671,13.8492,13.8671,32600.0
2008-02-29 12:50:00,15.51,15.51,15.49,15.49,39200.0,13.8671,13.8671,13.8492,13.8492,39200.0
2008-02-29 12:55:00,15.49,15.54,15.49,15.53,62400.0,13.8492,13.8939,13.8492,13.8849,62400.0
2008-02-29 13:00:00,15.52,15.54,15.51,15.54,68000.0,13.876,13.8939,13.8671,13.8939,68000.0
2008-02-29 13:05:00,15.53,15.54,15.47,15.5,99400.0,13.8849,13.8939,13.8313,13.8581,99400.0
2008-02-29 13:10:00,15.49,15.52,15.48,15.52,62800.0,13.8492,13.876,13.8402,13.876,62800.0
2008-02-29 13:15:00,15.52,15.52,15.48,15.51,89400.0,13.876,13.876,13.8402,13.8671,89400.0
2008-02-29 13:20:00,15.51,15.54,15.49,15.53,169800.0,13.8671,13.8939,13.8492,13.8849,169800.0
2008-02-29 13:25:00,15.54,15.54,15.51,15.52,51400.0,13.8939,13.8939,13.8671,13.876,51400.0
2008-02-29 13:30:00,15.51,15.52,15.44,15.49,94400.0,13.8671,13.876,13.8045,13.8492,94400.0
2008-02-29 13:35:00,15.49,15.5,15.44,15.48,95400.0,13.8492,13.8581,13.8045,13.8402,95400.0
2008-02-29 13:40:00,15.48,15.49,15.47,15.48,28800.0,13.8402,13.8492,13.8313,13.8402,28800.0
2008-02-29 13:45:00,15.49,15.49,15.45,15.49,43600.0,13.8492,13.8492,13.8134,13.8492,43600.0
2008-02-29 13:50:00,15.49,15.49,15.45,15.48,122600.0,13.8492,13.8492,13.8134,13.8402,122600.0
2008-02-29 13:55:00,15.47,15.47,15.44,15.44,30200.0,13.8313,13.8313,13.8045,13.8045,30200.0
2008-02-29 14:00:00,15.44,15.46,15.43,15.46,50400.0,13.8045,13.8224,13.7955,13.8224,50400.0
2008-02-29 14:05:00,15.45,15.49,15.45,15.47,40400.0,13.8134,13.8492,13.8134,13.8313,40400.0
2008-02-29 14:10:00,15.47,15.5,15.44,15.45,77000.0,13.8313,13.8581,13.8045,13.8134,77000.0
2008-02-29 14:15:00,15.44,15.45,15.42,15.43,80000.0,13.8045,13.8134,13.7866,13.7955,80000.0
2008-02-29 14:20:00,15.43,15.47,15.41,15.43,85600.0,13.7955,13.8313,13.7777,13.7955,85600.0
2008-02-29 14:25:00,15.44,15.46,15.42,15.45,99400.0,13.8045,13.8224,13.7866,13.8134,99400.0
2008-02-29 14:30:00,15.46,15.47,15.41,15.43,56400.0,13.8224,13.8313,13.7777,13.7955,56400.0
2008-02-29 14:35:00,15.43,15.44,15.38,15.4,70000.0,13.7955,13.8045,13.7508,13.7687,70000.0
2008-02-29 14:40:00,15.4,15.47,15.4,15.46,85600.0,13.7687,13.8313,13.7687,13.8224,85600.0
2008-02-29 14:45:00,15.45,15.45,15.4,15.41,56600.0,13.8134,13.8134,13.7687,13.7777,56600.0
2008-02-29 14:50:00,15.42,15.45,15.41,15.44,26400.0,13.7866,13.8134,13.7777,13.8045,26400.0
2008-02-29 14:55:00,15.44,15.45,15.42,15.44,32200.0,13.8045,13.8134,13.7866,13.8045,32200.0
2008-02-29 15:00:00,15.43,15.43,15.38,15.38,79600.0,13.7955,13.7955,13.7508,13.7508,79600.0
2008-02-29 15:05:00,15.38,15.38,15.35,15.35,82000.0,13.7508,13.7508,13.724,13.724,82000.0
2008-02-29 15:10:00,15.35,15.38,15.34,15.37,99800.0,13.724,13.7508,13.7151,13.7419,99800.0
2008-02-29 15:15:00,15.37,15.38,15.31,15.31,163200.0,13.7419,13.7508,13.6882,13.6882,163200.0
2008-02-29 15:20:00,15.31,15.37,15.29,15.34,221600.0,13.6882,13.7419,13.6704,13.7151,221600.0
2008-02-29 15:25:00,15.34,15.34,15.28,15.29,140400.0,13.7151,13.7151,13.6614,13.6704,140400.0
2008-02-29 15:30:00,15.29,15.3,15.24,15.27,194600.0,13.6704,13.6793,13.6257,13.6525,194600.0
2008-02-29 15:35:00,15.27,15.28,15.24,15.24,168000.0,13.6525,13.6614,13.6257,13.6257,168000.0
2008-02-29 15:40:00,15.24,15.24,15.18,15.2,260000.0,13.6257,13.6257,13.572,13.5899,260000.0
2008-02-29 15:45:00,15.2,15.25,15.19,15.2,189200.0,13.5899,13.6346,13.581,13.5899,189200.0
2008-02-29 15:50:00,15.2,15.2,15.1,15.12,524600.0,13.5899,13.5899,13.5005,13.5184,524600.0
2008-02-29 15:55:00,15.12,15.18,15.1,15.12,678000.0,13.5184,13.572,13.5005,13.5184,678000.0
2008-03-03 09:30:00,15.04,15.08,14.88,14.9,225800.0,13.4468,13.4826,13.3038,13.3217,225800.0
2008-03-03 09:35:00,14.9,15.04,14.89,15.02,210200.0,13.3217,13.4468,13.3127,13.429,210200.0
2008-03-03 09:40:00,15.02,15.02,14.9,14.91,269400.0,13.429,13.429,13.3217,13.3306,269400.0
2008-03-03 09:45:00,14.91,15.08,14.89,14.94,373200.0,13.3306,13.4826,13.3127,13.3574,373200.0
2008-03-03 09:50:00,14.94,15.09,14.94,15.07,105800.0,13.3574,13.4916,13.3574,13.4737,105800.0
2008-03-03 09:55:00,15.07,15.08,15.0,15.01,75800.0,13.4737,13.4826,13.4111,13.42,75800.0
2008-03-03 10:00:00,15.0,15.15,14.99,15.13,118800.0,13.4111,13.5452,13.4021,13.5273,118800.0
2008-03-03 10:05:00,15.13,15.16,14.99,15.01,227800.0,13.5273,13.5541,13.4021,13.42,227800.0
2008-03-03 10:10:00,15.01,15.05,14.99,15.03,104000.0,13.42,13.4558,13.4021,13.4379,104000.0
2008-03-03 10:15:00,15.04,15.12,14.99,15.11,94400.0,13.4468,13.5184,13.4021,13.5094,94400.0
2008-03-03 10:20:00,15.11,15.15,15.1,15.13,60400.0,13.5094,13.5452,13.5005,13.5273,60400.0
2008-03-03 10:25:00,15.13,15.15,15.12,15.14,70400.0,13.5273,13.5452,13.5184,13.5363,70400.0
2008-03-03 10:30:00,15.15,15.15,15.09,15.11,90600.0,13.5452,13.5452,13.4916,13.5094,90600.0
2008-03-03 10:35:00,15.11,15.14,15.11,15.13,102200.0,13.5094,13.5363,13.5094,13.5273,102200.0
2008-03-03 10:40:00,15.13,15.17,15.13,15.16,166200.0,13.5273,13.5631,13.5273,13.5541,166200.0
2008-03-03 10:45:00,15.15,15.16,15.12,15.12,134000.0,13.5452,13.5541,13.5184,13.5184,134000.0
2008-03-03 10:50:00,15.13,15.15,15.1,15.1,134400.0,13.5273,13.5452,13.5005,13.5005,134400.0
2008-03-03 10:55:00,15.1,15.11,15.01,15.03,107000.0,13.5005,13.5094,13.42,13.4379,107000.0
2008-03-03 11:00:00,15.02,15.06,14.99,15.06,88400.0,13.429,13.4647,13.4021,13.4647,88400.0
2008-03-03 11:05:00,15.06,15.12,15.06,15.08,72400.0,13.4647,13.5184,13.4647,13.4826,72400.0
2008-03-03 11:10:00,15.08,15.09,15.01,15.02,59600.0,13.4826,13.4916,13.42,13.429,59600.0
2008-03-03 11:15:00,15.02,15.03,14.99,15.0,56600.0,13.429,13.4379,13.4021,13.4111,56600.0
2008-03-03 11:20:00,14.99,15.04,14.99,15.04,77200.0,13.4021,13.4468,13.4021,13.4468,77200.0
2008-03-03 11:25:00,15.04,15.06,15.04,15.06,77000.0,13.4468,13.4647,13.4468,13.4647,77000.0
2008-03-03 11:30:00,15.06,15.11,15.06,15.11,99800.0,13.4647,13.5094,13.4647,13.5094,99800.0
2008-03-03 11:35:00,15.1,15.11,15.06,15.06,35800.0,13.5005,13.5094,13.4647,13.4647,35800.0
2008-03-03 11:40:00,15.06,15.09,15.05,15.06,48400.0,13.4647,13.4916,13.4558,13.4647,48400.0
2008-03-03 11:45:00,15.06,15.09,15.06,15.08,52200.0,13.4647,13.4916,13.4647,13.4826,52200.0
2008-03-03 11:50:00,15.09,15.13,15.08,15.13,34800.0,13.4916,13.5273,13.4826,13.5273,34800.0
2008-03-03 11:55:00,15.13,15.15,15.12,15.15,26800.0,13.5273,13.5452,13.5184,13.5452,26800.0
2008-03-03 12:00:00,15.15,15.15,15.1,15.11,48400.0,13.5452,13.5452,13.5005,13.5094,48400.0
2008-03-03 12:05:00,15.11,15.11,15.09,15.09,28600.0,13.5094,13.5094,13.4916,13.4916,28600.0
2008-03-03 12:10:00,15.1,15.1,15.06,15.07,35400.0,13.5005,13.5005,13.4647,13.4737,35400.0
2008-03-03 12:15:00,15.07,15.1,15.05,15.1,51200.0,13.4737,13.5005,13.4558,13.5005,51200.0
2008-03-03 12:20:00,15.1,15.13,15.09,15.13,59000.0,13.5005,13.5273,13.4916,13.5273,59000.0
2008-03-03 12:25:00,15.13,15.13,15.11,15.12,43400.0,13.5273,13.5273,13.5094,13.5184,43400.0
2008-03-03 12:30:00,15.12,15.13,15.11,15.12,41600.0,13.5184,13.5273,13.5094,13.5184,41600.0
2008-03-03 12:35:00,15.12,15.12,15.09,15.1,30200.0,13.5184,13.5184,13.4916,13.5005,30200.0
2008-03-03 12:40:00,15.1,15.11,15.09,15.1,37400.0,13.5005,13.5094,13.4916,13.5005,37400.0
2008-03-03 12:45:00,15.09,15.1,15.06,15.06,48800.0,13.4916,13.5005,13.4647,13.4647,48800.0
2008-03-03 12:50:00,15.06,15.09,15.06,15.08,25800.0,13.4647,13.4916,13.4647,13.4826,25800.0
2008-03-03 12:55:00,15.08,15.08,15.04,15.04,23400.0,13.4826,13.4826,13.4468,13.4468,23400.0
2008-03-03 13:00:00,15.05,15.06,15.05,15.06,27600.0,13.4558,13.4647,13.4558,13.4647,27600.0
2008-03-03 13:05:00,15.05,15.08,15.05,15.07,36000.0,13.4558,13.4826,13.4558,13.4737,36000.0
2008-03-03 13:10:00,15.08,15.09,15.06,15.07,41600.0,13.4826,13.4916,13.4647,13.4737,41600.0
2008-03-03 13:15:00,15.06,15.06,15.03,15.04,28400.0,13.4647,13.4647,13.4379,13.4468,28400.0
2008-03-03 13:20:00,15.03,15.05,15.03,15.04,37400.0,13.4379,13.4558,13.4379,13.4468,37400.0
2008-03-03 13:25:00,15.05,15.05,15.04,15.05,28400.0,13.4558,13.4558,13.4468,13.4558,28400.0
2008-03-03 13:30:00,15.05,15.06,15.03,15.03,51200.0,13.4558,13.4647,13.4379,13.4379,51200.0
2008-03-03 13:35:00,15.03,15.06,15.01,15.06,151800.0,13.4379,13.4647,13.42,13.4647,151800.0
2008-03-03 13:40:00,15.06,15.06,15.05,15.06,35200.0,13.4647,13.4647,13.4558,13.4647,35200.0
2008-03-03 13:45:00,15.06,15.1,15.05,15.1,111400.0,13.4647,13.5005,13.4558,13.5005,111400.0
2008-03-03 13:50:00,15.09,15.11,15.04,15.06,52800.0,13.4916,13.5094,13.4468,13.4647,52800.0
2008-03-03 13:55:00,15.06,15.08,15.02,15.02,56800.0,13.4647,13.4826,13.429,13.429,56800.0
2008-03-03 14:00:00,15.01,15.02,15.0,15.0,90400.0,13.42,13.429,13.4111,13.4111,90400.0
2008-03-03 14:05:00,15.0,15.01,14.99,15.01,53600.0,13.4111,13.42,13.4021,13.42,53600.0
2008-03-03 14:10:00,15.01,15.03,15.0,15.02,52400.0,13.42,13.4379,13.4111,13.429,52400.0
2008-03-03 14:15:00,15.02,15.03,14.99,15.0,119200.0,13.429,13.4379,13.4021,13.4111,119200.0
2008-03-03 14:20:00,15.01,15.02,15.0,15.01,57000.0,13.42,13.429,13.4111,13.42,57000.0
2008-03-03 14:25:00,15.01,15.02,14.99,15.01,128800.0,13.42,13.429,13.4021,13.42,128800.0
2008-03-03 14:30:00,15.01,15.02,15.0,15.0,101800.0,13.42,13.429,13.4111,13.4111,101800.0
2008-03-03 14:35:00,15.0,15.01,14.99,15.0,355800.0,13.4111,13.42,13.4021,13.4111,355800.0
2008-03-03 14:40:00,15.0,15.02,15.0,15.01,125800.0,13.4111,13.429,13.4111,13.42,125800.0
2008-03-03 14:45:00,15.01,15.02,14.96,14.97,122000.0,13.42,13.429,13.3753,13.3843,122000.0
2008-03-03 14:50:00,14.97,14.97,14.88,14.88,148400.0,13.3843,13.3843,13.3038,13.3038,148400.0
2008-03-03 14:55:00,14.88,14.9,14.87,14.9,145000.0,13.3038,13.3217,13.2949,13.3217,145000.0
2008-03-03 15:00:00,14.89,14.93,14.89,14.93,94000.0,13.3127,13.3485,13.3127,13.3485,94000.0
2008-03-03 15:05:00,14.93,14.94,14.93,14.93,72200.0,13.3485,13.3574,13.3485,13.3485,72200.0
2008-03-03 15:10:00,14.93,14.94,14.93,14.94,66400.0,13.3485,13.3574,13.3485,13.3574,66400.0
2008-03-03 15:15:00,14.93,14.97,14.93,14.97,91800.0,13.3485,13.3843,13.3485,13.3843,91800.0
2008-03-03 15:20:00,14.98,14.98,14.95,14.95,64200.0,13.3932,13.3932,13.3664,13.3664,64200.0
2008-03-03 15:25:00,14.95,14.96,14.94,14.95,242800.0,13.3664,13.3753,13.3574,13.3664,242800.0
2008-03-03 15:30:00,14.95,14.99,14.95,14.98,155000.0,13.3664,13.4021,13.3664,13.3932,155000.0
2008-03-03 15:35:00,14.98,15.01,14.97,15.01,202400.0,13.3932,13.42,13.3843,13.42,202400.0
2008-03-03 15:40:00,15.01,15.02,14.99,15.01,179000.0,13.42,13.429,13.4021,13.42,179000.0
2008-03-03 15:45:00,15.0,15.02,14.97,15.01,255000.0,13.4111,13.429,13.3843,13.42,255000.0
2008-03-03 15:50:00,15.01,15.02,14.99,15.0,253600.0,13.42,13.429,13.4021,13.4111,253600.0
2008-03-03 15:55:00,15.01,15.03,14.99,15.03,222600.0,13.42,13.4379,13.4021,13.4379,222600.0
2008-03-04 09:30:00,14.86,14.93,14.84,14.91,130000.0,13.2859,13.3485,13.268,13.3306,130000.0
2008-03-04 09:35:00,14.92,15.02,14.9,14.96,147600.0,13.3396,13.429,13.3217,13.3753,147600.0
2008-03-04 09:40:00,14.96,15.01,14.96,15.0,105000.0,13.3753,13.42,13.3753,13.4111,105000.0
2008-03-04 09:45:00,14.99,15.03,14.98,15.01,91600.0,13.4021,13.4379,13.3932,13.42,91600.0
2008-03-04 09:50:00,15.01,15.13,15.01,15.09,73800.0,13.42,13.5273,13.42,13.4916,73800.0
2008-03-04 09:55:00,15.09,15.15,15.09,15.15,79600.0,13.4916,13.5452,13.4916,13.5452,79600.0
2008-03-04 10:00:00,15.15,15.17,15.15,15.16,101800.0,13.5452,13.5631,13.5452,13.5541,101800.0
2008-03-04 10:05:00,15.15,15.17,15.13,15.17,112600.0,13.5452,13.5631,13.5273,13.5631,112600.0
2008-03-04 10:10:00,15.17,15.24,15.13,15.15,411800.0,13.5631,13.6257,13.5273,13.5452,411800.0
2008-03-04 10:15:00,15.15,15.22,15.14,15.21,117400.0,13.5452,13.6078,13.5363,13.5988,117400.0
2008-03-04 10:20:00,15.22,15.25,15.21,15.22,104800.0,13.6078,13.6346,13.5988,13.6078,104800.0
2008-03-04 10:25:00,15.22,15.23,15.16,15.18,29000.0,13.6078,13.6167,13.5541,13.572,29000.0
2008-03-04 10:30:00,15.19,15.19,15.12,15.13,49800.0,13.581,13.581,13.5184,13.5273,49800.0
2008-03-04 10:35:00,15.13,15.14,15.09,15.12,29400.0,13.5273,13.5363,13.4916,13.5184,29400.0
2008-03-04 10:40:00,15.12,15.12,15.06,15.07,61200.0,13.5184,13.5184,13.4647,13.4737,61200.0
2008-03-04 10:45:00,15.07,15.12,15.02,15.03,107200.0,13.4737,13.5184,13.429,13.4379,107200.0
2008-03-04 10:50:00,15.02,15.09,15.02,15.06,49400.0,13.429,13.4916,13.429,13.4647,49400.0
2008-03-04 10:55:00,15.06,15.06,15.02,15.02,33400.0,13.4647,13.4647,13.429,13.429,33400.0
2008-03-04 11:00:00,15.02,15.04,15.01,15.02,34600.0,13.429,13.4468,13.42,13.429,34600.0
2008-03-04 11:05:00,15.03,15.03,14.96,15.01,43400.0,13.4379,13.4379,13.3753,13.42,43400.0
2008-03-04 11:10:00,15.0,15.05,14.99,15.04,38000.0,13.4111,13.4558,13.4021,13.4468,38000.0
2008-03-04 11:15:00,15.03,15.06,15.03,15.05,22200.0,13.4379,13.4647,13.4379,13.4558,22200.0
2008-03-04 11:20:00,15.06,15.06,15.04,15.05,27400.0,13.4647,13.4647,13.4468,13.4558,27400.0
2008-03-04 11:25:00,15.05,15.05,15.01,15.03,18200.0,13.4558,13.4558,13.42,13.4379,18200.0
2008-03-04 11:30:00,15.04,15.06,15.03,15.03,17600.0,13.4468,13.4647,13.4379,13.4379,17600.0
2008-03-04 11:35:00,15.03,15.07,15.03,15.06,55400.0,13.4379,13.4737,13.4379,13.4647,55400.0
2008-03-04 11:40:00,15.06,15.06,15.02,15.03,35800.0,13.4647,13.4647,13.429,13.4379,35800.0
2008-03-04 11:45:00,15.03,15.05,15.03,15.04,25200.0,13.4379,13.4558,13.4379,13.4468,25200.0
2008-03-04 11:50:00,15.04,15.05,15.02,15.03,29600.0,13.4468,13.4558,13.429,13.4379,29600.0
2008-03-04 11:55:00,15.03,15.04,15.01,15.02,35000.0,13.4379,13.4468,13.42,13.429,35000.0
2008-03-04 12:00:00,15.02,15.05,15.01,15.03,50000.0,13.429,13.4558,13.42,13.4379,50000.0
2008-03-04 12:05:00,15.04,15.04,15.01,15.01,54400.0,13.4468,13.4468,13.42,13.42,54400.0
2008-03-04 12:10:00,15.01,15.05,15.01,15.01,41600.0,13.42,13.4558,13.42,13.42,41600.0
2008-03-04 12:15:00,15.01,15.03,15.0,15.01,62600.0,13.42,13.4379,13.4111,13.42,62600.0
2008-03-04 12:20:00,15.01,15.02,15.0,15.02,25000.0,13.42,13.429,13.4111,13.429,25000.0
2008-03-04 12:25:00,15.01,15.02,15.01,15.02,64200.0,13.42,13.429,13.42,13.429,64200.0
2008-03-04 12:30:00,15.02,15.08,15.02,15.05,40200.0,13.429,13.4826,13.429,13.4558,40200.0
2008-03-04 12:35:00,15.05,15.06,15.03,15.05,28200.0,13.4558,13.4647,13.4379,13.4558,28200.0
2008-03-04 12:40:00,15.05,15.07,15.05,15.06,44400.0,13.4558,13.4737,13.4558,13.4647,44400.0
2008-03-04 12:45:00,15.06,15.07,15.06,15.06,72000.0,13.4647,13.4737,13.4647,13.4647,72000.0
2008-03-04 12:50:00,15.06,15.06,15.06,15.06,90400.0,13.4647,13.4647,13.4647,13.4647,90400.0
2008-03-04 12:55:00,15.06,15.08,15.05,15.08,139800.0,13.4647,13.4826,13.4558,13.4826,139800.0
2008-03-04 13:00:00,15.08,15.08,15.01,15.04,119200.0,13.4826,13.4826,13.42,13.4468,119200.0
2008-03-04 13:05:00,15.05,15.06,15.03,15.05,35800.0,13.4558,13.4647,13.4379,13.4558,35800.0
2008-03-04 13:10:00,15.06,15.1,15.06,15.1,48000.0,13.4647,13.5005,13.4647,13.5005,48000.0
2008-03-04 13:15:00,15.1,15.11,15.08,15.08,58800.0,13.5005,13.5094,13.4826,13.4826,58800.0
2008-03-04 13:20:00,15.09,15.1,15.08,15.08,32400.0,13.4916,13.5005,13.4826,13.4826,32400.0
2008-03-04 13:25:00,15.08,15.12,15.08,15.11,33800.0,13.4826,13.5184,13.4826,13.5094,33800.0
2008-03-04 13:30:00,15.1,15.11,15.02,15.03,112800.0,13.5005,13.5094,13.429,13.4379,112800.0
2008-03-04 13:35:00,15.03,15.04,15.0,15.01,147400.0,13.4379,13.4468,13.4111,13.42,147400.0
2008-03-04 13:40:00,15.02,15.06,15.01,15.04,68800.0,13.429,13.4647,13.42,13.4468,68800.0
2008-03-04 13:45:00,15.04,15.04,14.98,15.01,184000.0,13.4468,13.4468,13.3932,13.42,184000.0
2008-03-04 13:50:00,15.01,15.04,14.99,15.03,63400.0,13.42,13.4468,13.4021,13.4379,63400.0
2008-03-04 13:55:00,15.03,15.03,14.97,14.98,66000.0,13.4379,13.4379,13.3843,13.3932,66000.0
2008-03-04 14:00:00,14.98,14.98,14.93,14.96,55400.0,13.3932,13.3932,13.3485,13.3753,55400.0
2008-03-04 14:05:00,14.96,14.97,14.93,14.93,78200.0,13.3753,13.3843,13.3485,13.3485,78200.0
2008-03-04 14:10:00,14.93,14.94,14.91,14.93,83600.0,13.3485,13.3574,13.3306,13.3485,83600.0
2008-03-04 14:15:00,14.93,14.94,14.9,14.94,57400.0,13.3485,13.3574,13.3217,13.3574,57400.0
2008-03-04 14:20:00,14.93,14.97,14.91,14.97,123200.0,13.3485,13.3843,13.3306,13.3843,123200.0
2008-03-04 14:25:00,14.97,14.99,14.93,14.94,88000.0,13.3843,13.4021,13.3485,13.3574,88000.0
2008-03-04 14:30:00,14.94,14.96,14.92,14.95,55800.0,13.3574,13.3753,13.3396,13.3664,55800.0
2008-03-04 14:35:00,14.96,14.96,14.9,14.94,67400.0,13.3753,13.3753,13.3217,13.3574,67400.0
2008-03-04 14:40:00,14.94,15.01,14.94,14.99,48200.0,13.3574,13.42,13.3574,13.4021,48200.0
2008-03-04 14:45:00,14.99,15.04,14.98,15.02,114000.0,13.4021,13.4468,13.3932,13.429,114000.0
2008-03-04 14:50:00,15.02,15.04,14.97,15.02,99600.0,13.429,13.4468,13.3843,13.429,99600.0
2008-03-04 14:55:00,15.01,15.04,14.99,15.02,101200.0,13.42,13.4468,13.4021,13.429,101200.0
2008-03-04 15:00:00,15.03,15.13,15.0,15.13,144400.0,13.4379,13.5273,13.4111,13.5273,144400.0
2008-03-04 15:05:00,15.12,15.3,15.12,15.25,399800.0,13.5184,13.6793,13.5184,13.6346,399800.0
2008-03-04 15:10:00,15.25,15.29,15.24,15.26,335600.0,13.6346,13.6704,13.6257,13.6435,335600.0
2008-03-04 15:15:00,15.26,15.37,15.25,15.32,229200.0,13.6435,13.7419,13.6346,13.6972,229200.0
2008-03-04 15:20:00,15.31,15.36,15.29,15.31,120200.0,13.6882,13.733,13.6704,13.6882,120200.0
2008-03-04 15:25:00,15.31,15.31,15.21,15.23,90000.0,13.6882,13.6882,13.5988,13.6167,90000.0
2008-03-04 15:30:00,15.22,15.27,15.21,15.27,136600.0,13.6078,13.6525,13.5988,13.6525,136600.0
2008-03-04 15:35:00,15.27,15.31,15.25,15.28,159000.0,13.6525,13.6882,13.6346,13.6614,159000.0
2008-03-04 15:40:00,15.27,15.4,15.26,15.37,316800.0,13.6525,13.7687,13.6435,13.7419,316800.0
2008-03-04 15:45:00,15.36,15.4,15.24,15.24,423800.0,13.733,13.7687,13.6257,13.6257,423800.0
2008-03-04 15:50:00,15.24,15.25,15.21,15.23,186200.0,13.6257,13.6346,13.5988,13.6167,186200.0
2008-03-04 15:55:00,15.23,15.25,15.22,15.24,226400.0,13.6167,13.6346,13.6078,13.6257,226400.0
2008-03-05 09:30:00,15.15,15.5,15.15,15.44,111000.0,13.5452,13.8581,13.5452,13.8045,111000.0
2008-03-05 09:35:00,15.45,15.5,15.43,15.5,208000.0,13.8134,13.8581,13.7955,13.8581,208000.0
2008-03-05 09:40:00,15.5,15.5,15.28,15.36,251600.0,13.8581,13.8581,13.6614,13.733,251600.0
2008-03-05 09:45:00,15.37,15.45,15.34,15.45,179800.0,13.7419,13.8134,13.7151,13.8134,179800.0
2008-03-05 09:50:00,15.45,15.5,15.37,15.37,182200.0,13.8134,13.8581,13.7419,13.7419,182200.0
2008-03-05 09:55:00,15.37,15.4,15.34,15.35,67200.0,13.7419,13.7687,13.7151,13.724,67200.0
2008-03-05 10:00:00,15.36,15.49,15.35,15.42,218600.0,13.733,13.8492,13.724,13.7866,218600.0
2008-03-05 10:05:00,15.42,15.44,15.38,15.42,132600.0,13.7866,13.8045,13.7508,13.7866,132600.0
2008-03-05 10:10:00,15.41,15.46,15.4,15.43,83600.0,13.7777,13.8224,13.7687,13.7955,83600.0
2008-03-05 10:15:00,15.43,15.47,15.4,15.46,94000.0,13.7955,13.8313,13.7687,13.8224,94000.0
2008-03-05 10:20:00,15.47,15.48,15.37,15.42,101600.0,13.8313,13.8402,13.7419,13.7866,101600.0
2008-03-05 10:25:00,15.4,15.48,15.38,15.38,101400.0,13.7687,13.8402,13.7508,13.7508,101400.0
2008-03-05 10:30:00,15.38,15.41,15.33,15.36,238000.0,13.7508,13.7777,13.7061,13.733,238000.0
2008-03-05 10:35:00,15.37,15.42,15.36,15.41,143600.0,13.7419,13.7866,13.733,13.7777,143600.0
2008-03-05 10:40:00,15.4,15.49,15.39,15.49,118200.0,13.7687,13.8492,13.7598,13.8492,118200.0
2008-03-05 10:45:00,15.49,15.54,15.47,15.53,154600.0,13.8492,13.8939,13.8313,13.8849,154600.0
2008-03-05 10:50:00,15.53,15.62,15.53,15.61,165600.0,13.8849,13.9654,13.8849,13.9565,165600.0
2008-03-05 10:55:00,15.61,15.62,15.53,15.55,94800.0,13.9565,13.9654,13.8849,13.9028,94800.0
2008-03-05 11:00:00,15.54,15.59,15.53,15.58,73600.0,13.8939,13.9386,13.8849,13.9296,73600.0
2008-03-05 11:05:00,15.58,15.61,15.58,15.61,98200.0,13.9296,13.9565,13.9296,13.9565,98200.0
2008-03-05 11:10:00,15.6,15.63,15.59,15.62,110800.0,13.9475,13.9744,13.9386,13.9654,110800.0
2008-03-05 11:15:00,15.61,15.65,15.6,15.62,109200.0,13.9565,13.9922,13.9475,13.9654,109200.0
2008-03-05 11:20:00,15.63,15.68,15.62,15.68,139800.0,13.9744,14.0191,13.9654,14.0191,139800.0
2008-03-05 11:25:00,15.68,15.72,15.67,15.72,94000.0,14.0191,14.0548,14.0101,14.0548,94000.0
2008-03-05 11:30:00,15.71,15.71,15.66,15.66,68000.0,14.0459,14.0459,14.0012,14.0012,68000.0
2008-03-05 11:35:00,15.66,15.66,15.6,15.61,44600.0,14.0012,14.0012,13.9475,13.9565,44600.0
2008-03-05 11:40:00,15.61,15.62,15.58,15.6,34800.0,13.9565,13.9654,13.9296,13.9475,34800.0
2008-03-05 11:45:00,15.59,15.62,15.53,15.53,35600.0,13.9386,13.9654,13.8849,13.8849,35600.0
2008-03-05 11:50:00,15.53,15.6,15.53,15.6,82200.0,13.8849,13.9475,13.8849,13.9475,82200.0
2008-03-05 11:55:00,15.61,15.63,15.61,15.61,32600.0,13.9565,13.9744,13.9565,13.9565,32600.0
2008-03-05 12:00:00,15.61,15.75,15.61,15.71,157600.0,13.9565,14.0816,13.9565,14.0459,157600.0
2008-03-05 12:05:00,15.71,15.71,15.6,15.61,136800.0,14.0459,14.0459,13.9475,13.9565,136800.0
2008-03-05 12:10:00,15.62,15.63,15.56,15.58,162600.0,13.9654,13.9744,13.9118,13.9296,162600.0
2008-03-05 12:15:00,15.59,15.59,15.52,15.56,90600.0,13.9386,13.9386,13.876,13.9118,90600.0
2008-03-05 12:20:00,15.56,15.58,15.52,15.58,79600.0,13.9118,13.9296,13.876,13.9296,79600.0
2008-03-05 12:25:00,15.59,15.59,15.52,15.58,148600.0,13.9386,13.9386,13.876,13.9296,148600.0
2008-03-05 12:30:00,15.58,15.6,15.55,15.55,59800.0,13.9296,13.9475,13.9028,13.9028,59800.0
2008-03-05 12:35:00,15.55,15.55,15.49,15.52,142800.0,13.9028,13.9028,13.8492,13.876,142800.0
2008-03-05 12:40:00,15.52,15.55,15.52,15.54,83000.0,13.876,13.9028,13.876,13.8939,83000.0
2008-03-05 12:45:00,15.54,15.55,15.53,15.55,64600.0,13.8939,13.9028,13.8849,13.9028,64600.0
2008-03-05 12:50:00,15.55,15.58,15.53,15.57,153000.0,13.9028,13.9296,13.8849,13.9207,153000.0
2008-03-05 12:55:00,15.56,15.58,15.55,15.56,70200.0,13.9118,13.9296,13.9028,13.9118,70200.0
2008-03-05 13:00:00,15.56,15.6,15.55,15.58,90800.0,13.9118,13.9475,13.9028,13.9296,90800.0
2008-03-05 13:05:00,15.58,15.61,15.56,15.61,42400.0,13.9296,13.9565,13.9118,13.9565,42400.0
2008-03-05 13:10:00,15.61,15.61,15.56,15.59,150600.0,13.9565,13.9565,13.9118,13.9386,150600.0
2008-03-05 13:15:00,15.58,15.61,15.51,15.53,189400.0,13.9296,13.9565,13.8671,13.8849,189400.0
2008-03-05 13:20:00,15.53,15.53,15.45,15.45,122000.0,13.8849,13.8849,13.8134,13.8134,122000.0
2008-03-05 13:25:00,15.46,15.55,15.45,15.53,168600.0,13.8224,13.9028,13.8134,13.8849,168600.0
2008-03-05 13:30:00,15.52,15.52,15.47,15.47,119000.0,13.876,13.876,13.8313,13.8313,119000.0
2008-03-05 13:35:00,15.47,15.47,15.37,15.43,284400.0,13.8313,13.8313,13.7419,13.7955,284400.0
2008-03-05 13:40:00,15.43,15.46,15.37,15.4,127400.0,13.7955,13.8224,13.7419,13.7687,127400.0
2008-03-05 13:45:00,15.4,15.4,15.36,15.38,69400.0,13.7687,13.7687,13.733,13.7508,69400.0
2008-03-05 13:50:00,15.38,15.42,15.37,15.4,89400.0,13.7508,13.7866,13.7419,13.7687,89400.0
2008-03-05 13:55:00,15.4,15.43,15.4,15.42,74600.0,13.7687,13.7955,13.7687,13.7866,74600.0
2008-03-05 14:00:00,15.41,15.43,15.37,15.41,199400.0,13.7777,13.7955,13.7419,13.7777,199400.0
2008-03-05 14:05:00,15.41,15.45,15.4,15.45,113200.0,13.7777,13.8134,13.7687,13.8134,113200.0
2008-03-05 14:10:00,15.46,15.54,15.46,15.54,149000.0,13.8224,13.8939,13.8224,13.8939,149000.0
2008-03-05 14:15:00,15.54,15.55,15.52,15.54,86200.0,13.8939,13.9028,13.876,13.8939,86200.0
2008-03-05 14:20:00,15.54,15.56,15.51,15.56,80600.0,13.8939,13.9118,13.8671,13.9118,80600.0
2008-03-05 14:25:00,15.55,15.58,15.54,15.56,55200.0,13.9028,13.9296,13.8939,13.9118,55200.0
2008-03-05 14:30:00,15.56,15.56,15.52,15.52,72800.0,13.9118,13.9118,13.876,13.876,72800.0
2008-03-05 14:35:00,15.53,15.55,15.52,15.55,46600.0,13.8849,13.9028,13.876,13.9028,46600.0
2008-03-05 14:40:00,15.55,15.6,15.55,15.56,95200.0,13.9028,13.9475,13.9028,13.9118,95200.0
2008-03-05 14:45:00,15.56,15.63,15.56,15.63,205600.0,13.9118,13.9744,13.9118,13.9744,205600.0
2008-03-05 14:50:00,15.62,15.65,15.59,15.59,58200.0,13.9654,13.9922,13.9386,13.9386,58200.0
2008-03-05 14:55:00,15.6,15.62,15.55,15.58,68200.0,13.9475,13.9654,13.9028,13.9296,68200.0
2008-03-05 15:00:00,15.57,15.57,15.54,15.56,40800.0,13.9207,13.9207,13.8939,13.9118,40800.0
2008-03-05 15:05:00,15.56,15.56,15.53,15.53,61000.0,13.9118,13.9118,13.8849,13.8849,61000.0
2008-03-05 15:10:00,15.53,15.55,15.53,15.55,58400.0,13.8849,13.9028,13.8849,13.9028,58400.0
2008-03-05 15:15:00,15.55,15.55,15.48,15.49,77400.0,13.9028,13.9028,13.8402,13.8492,77400.0
2008-03-05 15:20:00,15.49,15.52,15.49,15.51,142400.0,13.8492,13.876,13.8492,13.8671,142400.0
2008-03-05 15:25:00,15.51,15.55,15.49,15.54,93400.0,13.8671,13.9028,13.8492,13.8939,93400.0
2008-03-05 15:30:00,15.53,15.58,15.52,15.57,102800.0,13.8849,13.9296,13.876,13.9207,102800.0
2008-03-05 15:35:00,15.58,15.58,15.53,15.56,87200.0,13.9296,13.9296,13.8849,13.9118,87200.0
2008-03-05 15:40:00,15.56,15.58,15.52,15.52,164000.0,13.9118,13.9296,13.876,13.876,164000.0
2008-03-05 15:45:00,15.53,15.55,15.49,15.51,154400.0,13.8849,13.9028,13.8492,13.8671,154400.0
2008-03-05 15:50:00,15.51,15.58,15.51,15.58,251800.0,13.8671,13.9296,13.8671,13.9296,251800.0
2008-03-05 15:55:00,15.58,15.61,15.57,15.61,241000.0,13.9296,13.9565,13.9207,13.9565,241000.0
2008-03-06 09:30:00,15.5,15.53,15.41,15.45,107200.0,13.8581,13.8849,13.7777,13.8134,107200.0
2008-03-06 09:35:00,15.45,15.49,15.4,15.43,137000.0,13.8134,13.8492,13.7687,13.7955,137000.0
2008-03-06 09:40:00,15.44,15.45,15.39,15.44,50800.0,13.8045,13.8134,13.7598,13.8045,50800.0
2008-03-06 09:45:00,15.42,15.45,15.39,15.4,85400.0,13.7866,13.8134,13.7598,13.7687,85400.0
2008-03-06 09:50:00,15.4,15.4,15.36,15.37,108000.0,13.7687,13.7687,13.733,13.7419,108000.0
2008-03-06 09:55:00,15.37,15.38,15.28,15.34,120000.0,13.7419,13.7508,13.6614,13.7151,120000.0
2008-03-06 10:00:00,15.34,15.34,15.21,15.24,129400.0,13.7151,13.7151,13.5988,13.6257,129400.0
2008-03-06 10:05:00,15.25,15.26,15.21,15.24,105200.0,13.6346,13.6435,13.5988,13.6257,105200.0
2008-03-06 10:10:00,15.25,15.35,15.24,15.34,64400.0,13.6346,13.724,13.6257,13.7151,64400.0
2008-03-06 10:15:00,15.34,15.35,15.27,15.27,86600.0,13.7151,13.724,13.6525,13.6525,86600.0
2008-03-06 10:20:00,15.26,15.29,15.23,15.24,109600.0,13.6435,13.6704,13.6167,13.6257,109600.0
2008-03-06 10:25:00,15.24,15.31,15.24,15.28,41400.0,13.6257,13.6882,13.6257,13.6614,41400.0
2008-03-06 10:30:00,15.29,15.34,15.29,15.3,50400.0,13.6704,13.7151,13.6704,13.6793,50400.0
2008-03-06 10:35:00,15.31,15.34,15.28,15.29,27600.0,13.6882,13.7151,13.6614,13.6704,27600.0
2008-03-06 10:40:00,15.29,15.29,15.2,15.2,63000.0,13.6704,13.6704,13.5899,13.5899,63000.0
2008-03-06 10:45:00,15.2,15.26,15.2,15.25,95600.0,13.5899,13.6435,13.5899,13.6346,95600.0
2008-03-06 10:50:00,15.25,15.26,15.18,15.2,49400.0,13.6346,13.6435,13.572,13.5899,49400.0
2008-03-06 10:55:00,15.2,15.22,15.17,15.2,41800.0,13.5899,13.6078,13.5631,13.5899,41800.0
2008-03-06 11:00:00,15.19,15.22,15.14,15.15,69000.0,13.581,13.6078,13.5363,13.5452,69000.0
2008-03-06 11:05:00,15.16,15.17,15.11,15.13,72600.0,13.5541,13.5631,13.5094,13.5273,72600.0
2008-03-06 11:10:00,15.12,15.13,15.07,15.08,59800.0,13.5184,13.5273,13.4737,13.4826,59800.0
2008-03-06 11:15:00,15.08,15.12,15.02,15.05,321000.0,13.4826,13.5184,13.429,13.4558,321000.0
2008-03-06 11:20:00,15.04,15.09,15.03,15.06,72600.0,13.4468,13.4916,13.4379,13.4647,72600.0
2008-03-06 11:25:00,15.06,15.08,15.04,15.04,67600.0,13.4647,13.4826,13.4468,13.4468,67600.0
2008-03-06 11:30:00,15.05,15.06,15.04,15.05,51400.0,13.4558,13.4647,13.4468,13.4558,51400.0
2008-03-06 11:35:00,15.05,15.08,15.03,15.08,83400.0,13.4558,13.4826,13.4379,13.4826,83400.0
2008-03-06 11:40:00,15.08,15.1,15.05,15.06,122600.0,13.4826,13.5005,13.4558,13.4647,122600.0
2008-03-06 11:45:00,15.07,15.1,15.06,15.08,71600.0,13.4737,13.5005,13.4647,13.4826,71600.0
2008-03-06 11:50:00,15.06,15.06,15.01,15.02,101600.0,13.4647,13.4647,13.42,13.429,101600.0
2008-03-06 11:55:00,15.02,15.04,14.98,15.01,168600.0,13.429,13.4468,13.3932,13.42,168600.0
2008-03-06 12:00:00,15.01,15.01,14.95,14.95,102600.0,13.42,13.42,13.3664,13.3664,102600.0
2008-03-06 12:05:00,14.95,14.97,14.88,14.9,103400.0,13.3664,13.3843,13.3038,13.3217,103400.0
2008-03-06 12:10:00,14.89,14.92,14.88,14.92,100200.0,13.3127,13.3396,13.3038,13.3396,100200.0
2008-03-06 12:15:00,14.92,14.92,14.89,14.89,126200.0,13.3396,13.3396,13.3127,13.3127,126200.0
2008-03-06 12:20:00,14.9,14.9,14.88,14.88,56600.0,13.3217,13.3217,13.3038,13.3038,56600.0
2008-03-06 12:25:00,14.88,14.9,14.87,14.9,119200.0,13.3038,13.3217,13.2949,13.3217,119200.0
2008-03-06 12:30:00,14.9,14.9,14.86,14.88,53800.0,13.3217,13.3217,13.2859,13.3038,53800.0
2008-03-06 12:35:00,14.88,14.9,14.88,14.9,23400.0,13.3038,13.3217,13.3038,13.3217,23400.0
2008-03-06 12:40:00,14.9,14.94,14.9,14.92,90800.0,13.3217,13.3574,13.3217,13.3396,90800.0
2008-03-06 12:45:00,14.92,14.93,14.88,14.93,100000.0,13.3396,13.3485,13.3038,13.3485,100000.0
2008-03-06 12:50:00,14.93,14.93,14.81,14.82,221800.0,13.3485,13.3485,13.2412,13.2502,221800.0
2008-03-06 12:55:00,14.83,14.83,14.72,14.74,218000.0,13.2591,13.2591,13.1607,13.1786,218000.0
2008-03-06 13:00:00,14.74,14.77,14.72,14.75,118600.0,13.1786,13.2054,13.1607,13.1876,118600.0
2008-03-06 13:05:00,14.75,14.81,14.74,14.81,76600.0,13.1876,13.2412,13.1786,13.2412,76600.0
2008-03-06 13:10:00,14.8,14.8,14.74,14.78,97800.0,13.2323,13.2323,13.1786,13.2144,97800.0
2008-03-06 13:15:00,14.78,14.81,14.78,14.81,63000.0,13.2144,13.2412,13.2144,13.2412,63000.0
2008-03-06 13:20:00,14.81,14.86,14.8,14.84,123600.0,13.2412,13.2859,13.2323,13.268,123600.0
2008-03-06 13:25:00,14.84,14.85,14.83,14.85,67000.0,13.268,13.277,13.2591,13.277,67000.0
2008-03-06 13:30:00,14.85,14.88,14.84,14.86,82200.0,13.277,13.3038,13.268,13.2859,82200.0
2008-03-06 13:35:00,14.87,14.87,14.85,14.87,56800.0,13.2949,13.2949,13.277,13.2949,56800.0
2008-03-06 13:40:00,14.87,14.93,14.86,14.9,125600.0,13.2949,13.3485,13.2859,13.3217,125600.0
2008-03-06 13:45:00,14.9,14.9,14.85,14.85,137600.0,13.3217,13.3217,13.277,13.277,137600.0
2008-03-06 13:50:00,14.86,14.86,14.84,14.85,71200.0,13.2859,13.2859,13.268,13.277,71200.0
2008-03-06 13:55:00,14.85,14.88,14.84,14.86,96400.0,13.277,13.3038,13.268,13.2859,96400.0
2008-03-06 14:00:00,14.86,14.88,14.85,14.88,37800.0,13.2859,13.3038,13.277,13.3038,37800.0
2008-03-06 14:05:00,14.88,14.9,14.88,14.88,32400.0,13.3038,13.3217,13.3038,13.3038,32400.0
2008-03-06 14:10:00,14.89,14.89,14.83,14.84,47200.0,13.3127,13.3127,13.2591,13.268,47200.0
2008-03-06 14:15:00,14.84,14.88,14.83,14.87,40000.0,13.268,13.3038,13.2591,13.2949,40000.0
2008-03-06 14:20:00,14.87,14.88,14.83,14.83,39800.0,13.2949,13.3038,13.2591,13.2591,39800.0
2008-03-06 14:25:00,14.83,14.83,14.78,14.79,74200.0,13.2591,13.2591,13.2144,13.2233,74200.0
2008-03-06 14:30:00,14.8,14.8,14.72,14.76,123800.0,13.2323,13.2323,13.1607,13.1965,123800.0
2008-03-06 14:35:00,14.76,14.79,14.76,14.78,237800.0,13.1965,13.2233,13.1965,13.2144,237800.0
2008-03-06 14:40:00,14.78,14.87,14.78,14.87,198200.0,13.2144,13.2949,13.2144,13.2949,198200.0
2008-03-06 14:45:00,14.87,14.91,14.86,14.9,41200.0,13.2949,13.3306,13.2859,13.3217,41200.0
2008-03-06 14:50:00,14.9,14.9,14.86,14.88,93800.0,13.3217,13.3217,13.2859,13.3038,93800.0
2008-03-06 14:55:00,14.87,14.9,14.86,14.88,46200.0,13.2949,13.3217,13.2859,13.3038,46200.0
2008-03-06 15:00:00,14.87,14.88,14.83,14.85,111400.0,13.2949,13.3038,13.2591,13.277,111400.0
2008-03-06 15:05:00,14.85,14.88,14.82,14.83,85000.0,13.277,13.3038,13.2502,13.2591,85000.0
2008-03-06 15:10:00,14.83,14.87,14.83,14.85,101800.0,13.2591,13.2949,13.2591,13.277,101800.0
2008-03-06 15:15:00,14.85,14.9,14.84,14.9,209800.0,13.277,13.3217,13.268,13.3217,209800.0
2008-03-06 15:20:00,14.9,14.95,14.88,14.9,272800.0,13.3217,13.3664,13.3038,13.3217,272800.0
2008-03-06 15:25:00,14.89,14.93,14.86,14.88,93000.0,13.3127,13.3485,13.2859,13.3038,93000.0
2008-03-06 15:30:00,14.88,14.88,14.82,14.83,145000.0,13.3038,13.3038,13.2502,13.2591,145000.0
2008-03-06 15:35:00,14.83,14.84,14.8,14.8,121000.0,13.2591,13.268,13.2323,13.2323,121000.0
2008-03-06 15:40:00,14.8,14.83,14.77,14.79,177200.0,13.2323,13.2591,13.2054,13.2233,177200.0
2008-03-06 15:45:00,14.78,14.8,14.74,14.75,261800.0,13.2144,13.2323,13.1786,13.1876,261800.0
2008-03-06 15:50:00,14.74,14.74,14.67,14.71,326600.0,13.1786,13.1786,13.116,13.1518,326600.0
2008-03-06 15:55:00,14.72,14.72,14.68,14.7,327200.0,13.1607,13.1607,13.125,13.1429,327200.0
2008-03-07 09:30:00,14.5,14.51,14.3,14.39,264400.0,12.964,12.973,12.7852,12.8657,264400.0
2008-03-07 09:35:00,14.39,14.5,14.39,14.5,113400.0,12.8657,12.964,12.8657,12.964,113400.0
2008-03-07 09:40:00,14.5,14.58,14.48,14.55,165600.0,12.964,13.0356,12.9462,13.0088,165600.0
2008-03-07 09:45:00,14.55,14.7,14.55,14.7,133000.0,13.0088,13.1429,13.0088,13.1429,133000.0
2008-03-07 09:50:00,14.7,14.75,14.68,14.7,170200.0,13.1429,13.1876,13.125,13.1429,170200.0
2008-03-07 09:55:00,14.7,14.81,14.69,14.78,227400.0,13.1429,13.2412,13.1339,13.2144,227400.0
2008-03-07 10:00:00,14.79,14.85,14.76,14.8,133600.0,13.2233,13.277,13.1965,13.2323,133600.0
2008-03-07 10:05:00,14.81,14.82,14.77,14.8,71800.0,13.2412,13.2502,13.2054,13.2323,71800.0
2008-03-07 10:10:00,14.8,14.83,14.77,14.79,73600.0,13.2323,13.2591,13.2054,13.2233,73600.0
2008-03-07 10:15:00,14.79,14.83,14.77,14.79,40000.0,13.2233,13.2591,13.2054,13.2233,40000.0
2008-03-07 10:20:00,14.8,14.87,14.8,14.81,94000.0,13.2323,13.2949,13.2323,13.2412,94000.0
2008-03-07 10:25:00,14.82,14.85,14.81,14.84,116800.0,13.2502,13.277,13.2412,13.268,116800.0
2008-03-07 10:30:00,14.84,14.91,14.84,14.85,126600.0,13.268,13.3306,13.268,13.277,126600.0
2008-03-07 10:35:00,14.86,14.89,14.81,14.89,63600.0,13.2859,13.3127,13.2412,13.3127,63600.0
2008-03-07 10:40:00,14.88,14.94,14.87,14.87,42600.0,13.3038,13.3574,13.2949,13.2949,42600.0
2008-03-07 10:45:00,14.88,14.9,14.85,14.88,59600.0,13.3038,13.3217,13.277,13.3038,59600.0
2008-03-07 10:50:00,14.88,14.9,14.85,14.88,75600.0,13.3038,13.3217,13.277,13.3038,75600.0
2008-03-07 10:55:00,14.88,14.88,14.84,14.87,151800.0,13.3038,13.3038,13.268,13.2949,151800.0
2008-03-07 11:00:00,14.87,14.87,14.83,14.86,174600.0,13.2949,13.2949,13.2591,13.2859,174600.0
2008-03-07 11:05:00,14.87,14.88,14.83,14.83,168600.0,13.2949,13.3038,13.2591,13.2591,168600.0
2008-03-07 11:10:00,14.84,14.9,14.83,14.89,119400.0,13.268,13.3217,13.2591,13.3127,119400.0
2008-03-07 11:15:00,14.89,14.97,14.88,14.97,138600.0,13.3127,13.3843,13.3038,13.3843,138600.0
2008-03-07 11:20:00,14.97,14.99,14.93,14.99,82600.0,13.3843,13.4021,13.3485,13.4021,82600.0
2008-03-07 11:25:00,14.99,14.99,14.92,14.93,165400.0,13.4021,13.4021,13.3396,13.3485,165400.0
2008-03-07 11:30:00,14.94,14.99,14.93,14.97,127800.0,13.3574,13.4021,13.3485,13.3843,127800.0
2008-03-07 11:35:00,14.97,14.98,14.91,14.94,76800.0,13.3843,13.3932,13.3306,13.3574,76800.0
2008-03-07 11:40:00,14.95,14.97,14.83,14.84,60600.0,13.3664,13.3843,13.2591,13.268,60600.0
2008-03-07 11:45:00,14.83,14.87,14.83,14.87,83800.0,13.2591,13.2949,13.2591,13.2949,83800.0
2008-03-07 11:50:00,14.88,14.88,14.8,14.8,139200.0,13.3038,13.3038,13.2323,13.2323,139200.0
2008-03-07 11:55:00,14.8,14.83,14.79,14.8,76000.0,13.2323,13.2591,13.2233,13.2323,76000.0
2008-03-07 12:00:00,14.79,14.84,14.79,14.8,58600.0,13.2233,13.268,13.2233,13.2323,58600.0
2008-03-07 12:05:00,14.8,14.81,14.74,14.74,77600.0,13.2323,13.2412,13.1786,13.1786,77600.0
2008-03-07 12:10:00,14.74,14.79,14.7,14.7,53400.0,13.1786,13.2233,13.1429,13.1429,53400.0
2008-03-07 12:15:00,14.7,14.72,14.69,14.71,64800.0,13.1429,13.1607,13.1339,13.1518,64800.0
2008-03-07 12:20:00,14.71,14.71,14.67,14.7,63800.0,13.1518,13.1518,13.116,13.1429,63800.0
2008-03-07 12:25:00,14.69,14.7,14.65,14.67,98400.0,13.1339,13.1429,13.0982,13.116,98400.0
2008-03-07 12:30:00,14.67,14.69,14.67,14.68,103200.0,13.116,13.1339,13.116,13.125,103200.0
2008-03-07 12:35:00,14.69,14.69,14.64,14.65,110000.0,13.1339,13.1339,13.0892,13.0982,110000.0
2008-03-07 12:40:00,14.64,14.71,14.63,14.69,58200.0,13.0892,13.1518,13.0803,13.1339,58200.0
2008-03-07 12:45:00,14.69,14.72,14.68,14.71,28800.0,13.1339,13.1607,13.125,13.1518,28800.0
2008-03-07 12:50:00,14.72,14.74,14.65,14.65,46000.0,13.1607,13.1786,13.0982,13.0982,46000.0
2008-03-07 12:55:00,14.65,14.67,14.65,14.66,18200.0,13.0982,13.116,13.0982,13.1071,18200.0
2008-03-07 13:00:00,14.66,14.69,14.64,14.65,43800.0,13.1071,13.1339,13.0892,13.0982,43800.0
2008-03-07 13:05:00,14.65,14.65,14.63,14.65,18000.0,13.0982,13.0982,13.0803,13.0982,18000.0
2008-03-07 13:10:00,14.65,14.65,14.6,14.6,28800.0,13.0982,13.0982,13.0535,13.0535,28800.0
2008-03-07 13:15:00,14.6,14.6,14.55,14.56,40600.0,13.0535,13.0535,13.0088,13.0177,40600.0
2008-03-07 13:20:00,14.56,14.6,14.56,14.58,26600.0,13.0177,13.0535,13.0177,13.0356,26600.0
2008-03-07 13:25:00,14.58,14.63,14.58,14.61,39200.0,13.0356,13.0803,13.0356,13.0624,39200.0
2008-03-07 13:30:00,14.6,14.6,14.56,14.58,26200.0,13.0535,13.0535,13.0177,13.0356,26200.0
2008-03-07 13:35:00,14.58,14.58,14.54,14.54,32400.0,13.0356,13.0356,12.9998,12.9998,32400.0
2008-03-07 13:40:00,14.54,14.54,14.49,14.51,62200.0,12.9998,12.9998,12.9551,12.973,62200.0
2008-03-07 13:45:00,14.51,14.52,14.47,14.49,55400.0,12.973,12.9819,12.9372,12.9551,55400.0
2008-03-07 13:50:00,14.5,14.51,14.45,14.46,46000.0,12.964,12.973,12.9193,12.9283,46000.0
2008-03-07 13:55:00,14.46,14.47,14.43,14.45,61800.0,12.9283,12.9372,12.9015,12.9193,61800.0
2008-03-07 14:00:00,14.45,14.47,14.42,14.45,49400.0,12.9193,12.9372,12.8925,12.9193,49400.0
2008-03-07 14:05:00,14.45,14.54,14.43,14.53,96600.0,12.9193,12.9998,12.9015,12.9909,96600.0
2008-03-07 14:10:00,14.54,14.54,14.49,14.49,66000.0,12.9998,12.9998,12.9551,12.9551,66000.0
2008-03-07 14:15:00,14.49,14.49,14.45,14.45,45400.0,12.9551,12.9551,12.9193,12.9193,45400.0
2008-03-07 14:20:00,14.45,14.46,14.38,14.4,126600.0,12.9193,12.9283,12.8568,12.8746,126600.0
2008-03-07 14:25:00,14.4,14.45,14.38,14.44,43400.0,12.8746,12.9193,12.8568,12.9104,43400.0
2008-03-07 14:30:00,14.45,14.46,14.42,14.43,30600.0,12.9193,12.9283,12.8925,12.9015,30600.0
2008-03-07 14:35:00,14.44,14.44,14.39,14.39,22000.0,12.9104,12.9104,12.8657,12.8657,22000.0
2008-03-07 14:40:00,14.39,14.43,14.39,14.43,102600.0,12.8657,12.9015,12.8657,12.9015,102600.0
2008-03-07 14:45:00,14.43,14.5,14.43,14.49,72400.0,12.9015,12.964,12.9015,12.9551,72400.0
2008-03-07 14:50:00,14.49,14.5,14.46,14.46,42000.0,12.9551,12.964,12.9283,12.9283,42000.0
2008-03-07 14:55:00,14.47,14.62,14.45,14.62,113400.0,12.9372,13.0713,12.9193,13.0713,113400.0
2008-03-07 15:00:00,14.62,14.64,14.56,14.57,227200.0,13.0713,13.0892,13.0177,13.0266,227200.0
2008-03-07 15:05:00,14.58,14.65,14.54,14.64,129400.0,13.0356,13.0982,12.9998,13.0892,129400.0
2008-03-07 15:10:00,14.64,14.71,14.6,14.69,236000.0,13.0892,13.1518,13.0535,13.1339,236000.0
2008-03-07 15:15:00,14.69,14.78,14.63,14.75,133200.0,13.1339,13.2144,13.0803,13.1876,133200.0
2008-03-07 15:20:00,14.74,14.83,14.7,14.77,164800.0,13.1786,13.2591,13.1429,13.2054,164800.0
2008-03-07 15:25:00,14.77,14.78,14.63,14.67,154600.0,13.2054,13.2144,13.0803,13.116,154600.0
2008-03-07 15:30:00,14.65,14.69,14.55,14.58,263800.0,13.0982,13.1339,13.0088,13.0356,263800.0
2008-03-07 15:35:00,14.58,14.65,14.53,14.63,182200.0,13.0356,13.0982,12.9909,13.0803,182200.0
2008-03-07 15:40:00,14.62,14.66,14.58,14.63,331800.0,13.0713,13.1071,13.0356,13.0803,331800.0
2008-03-07 15:45:00,14.63,14.67,14.59,14.62,325000.0,13.0803,13.116,13.0445,13.0713,325000.0
2008-03-07 15:50:00,14.62,14.62,14.53,14.62,122200.0,13.0713,13.0713,12.9909,13.0713,122200.0
2008-03-07 15:55:00,14.62,14.68,14.56,14.6,247200.0,13.0713,13.125,13.0177,13.0535,247200.0
2008-03-10 09:30:00,14.52,14.69,14.52,14.61,81600.0,12.9819,13.1339,12.9819,13.0624,81600.0
2008-03-10 09:35:00,14.59,14.6,14.51,14.56,34000.0,13.0445,13.0535,12.973,13.0177,34000.0
2008-03-10 09:40:00,14.55,14.55,14.51,14.52,36800.0,13.0088,13.0088,12.973,12.9819,36800.0
2008-03-10 09:45:00,14.53,14.54,14.5,14.54,40400.0,12.9909,12.9998,12.964,12.9998,40400.0
2008-03-10 09:50:00,14.54,14.54,14.47,14.49,28800.0,12.9998,12.9998,12.9372,12.9551,28800.0
2008-03-10 09:55:00,14.48,14.52,14.47,14.52,30000.0,12.9462,12.9819,12.9372,12.9819,30000.0
2008-03-10 10:00:00,14.52,14.59,14.5,14.51,50200.0,12.9819,13.0445,12.964,12.973,50200.0
2008-03-10 10:05:00,14.5,14.51,14.46,14.47,60000.0,12.964,12.973,12.9283,12.9372,60000.0
2008-03-10 10:10:00,14.47,14.49,14.46,14.46,85600.0,12.9372,12.9551,12.9283,12.9283,85600.0
2008-03-10 10:15:00,14.46,14.46,14.38,14.42,80800.0,12.9283,12.9283,12.8568,12.8925,80800.0
2008-03-10 10:20:00,14.42,14.43,14.4,14.4,42400.0,12.8925,12.9015,12.8746,12.8746,42400.0
2008-03-10 10:25:00,14.4,14.4,14.38,14.38,57000.0,12.8746,12.8746,12.8568,12.8568,57000.0
2008-03-10 10:30:00,14.38,14.4,14.37,14.39,54200.0,12.8568,12.8746,12.8478,12.8657,54200.0
2008-03-10 10:35:00,14.39,14.42,14.37,14.37,90200.0,12.8657,12.8925,12.8478,12.8478,90200.0
2008-03-10 10:40:00,14.37,14.38,14.3,14.31,86000.0,12.8478,12.8568,12.7852,12.7942,86000.0
2008-03-10 10:45:00,14.31,14.31,14.29,14.3,130800.0,12.7942,12.7942,12.7763,12.7852,130800.0
2008-03-10 10:50:00,14.3,14.3,14.25,14.26,200000.0,12.7852,12.7852,12.7405,12.7495,200000.0
2008-03-10 10:55:00,14.26,14.26,14.21,14.21,124400.0,12.7495,12.7495,12.7048,12.7048,124400.0
2008-03-10 11:00:00,14.21,14.25,14.19,14.23,124800.0,12.7048,12.7405,12.6869,12.7226,124800.0
2008-03-10 11:05:00,14.23,14.25,14.22,14.23,60800.0,12.7226,12.7405,12.7137,12.7226,60800.0
2008-03-10 11:10:00,14.23,14.29,14.23,14.24,62200.0,12.7226,12.7763,12.7226,12.7316,62200.0
2008-03-10 11:15:00,14.24,14.28,14.24,14.27,42200.0,12.7316,12.7674,12.7316,12.7584,42200.0
2008-03-10 11:20:00,14.27,14.29,14.15,14.15,162800.0,12.7584,12.7763,12.6511,12.6511,162800.0
2008-03-10 11:25:00,14.15,14.18,14.1,14.1,57400.0,12.6511,12.6779,12.6064,12.6064,57400.0
2008-03-10 11:30:00,14.11,14.14,14.1,14.14,48400.0,12.6154,12.6422,12.6064,12.6422,48400.0
2008-03-10 11:35:00,14.13,14.21,14.13,14.18,20600.0,12.6332,12.7048,12.6332,12.6779,20600.0
2008-03-10 11:40:00,14.18,14.18,14.12,14.13,90200.0,12.6779,12.6779,12.6243,12.6332,90200.0
2008-03-10 11:45:00,14.12,14.17,14.1,14.17,70600.0,12.6243,12.669,12.6064,12.669,70600.0
2008-03-10 11:50:00,14.17,14.21,14.17,14.2,42800.0,12.669,12.7048,12.669,12.6958,42800.0
2008-03-10 11:55:00,14.2,14.21,14.17,14.17,83600.0,12.6958,12.7048,12.669,12.669,83600.0
2008-03-10 12:00:00,14.17,14.18,14.11,14.12,100600.0,12.669,12.6779,12.6154,12.6243,100600.0
2008-03-10 12:05:00,14.12,14.17,14.12,14.17,86000.0,12.6243,12.669,12.6243,12.669,86000.0
2008-03-10 12:10:00,14.16,14.21,14.15,14.21,65000.0,12.6601,12.7048,12.6511,12.7048,65000.0
2008-03-10 12:15:00,14.21,14.24,14.21,14.24,95800.0,12.7048,12.7316,12.7048,12.7316,95800.0
2008-03-10 12:20:00,14.24,14.24,14.21,14.22,67200.0,12.7316,12.7316,12.7048,12.7137,67200.0
2008-03-10 12:25:00,14.22,14.22,14.18,14.2,28000.0,12.7137,12.7137,12.6779,12.6958,28000.0
2008-03-10 12:30:00,14.19,14.21,14.18,14.21,50000.0,12.6869,12.7048,12.6779,12.7048,50000.0
2008-03-10 12:35:00,14.21,14.25,14.2,14.24,36000.0,12.7048,12.7405,12.6958,12.7316,36000.0
2008-03-10 12:40:00,14.24,14.24,14.19,14.2,34800.0,12.7316,12.7316,12.6869,12.6958,34800.0
2008-03-10 12:45:00,14.19,14.2,14.15,14.15,45000.0,12.6869,12.6958,12.6511,12.6511,45000.0
2008-03-10 12:50:00,14.15,14.15,14.1,14.14,133000.0,12.6511,12.6511,12.6064,12.6422,133000.0
2008-03-10 12:55:00,14.14,14.16,14.13,14.15,69600.0,12.6422,12.6601,12.6332,12.6511,69600.0
2008-03-10 13:00:00,14.15,14.15,14.14,14.14,32000.0,12.6511,12.6511,12.6422,12.6422,32000.0
2008-03-10 13:05:00,14.14,14.14,14.11,14.13,49600.0,12.6422,12.6422,12.6154,12.6332,49600.0
2008-03-10 13:10:00,14.13,14.13,14.09,14.1,96800.0,12.6332,12.6332,12.5975,12.6064,96800.0
2008-03-10 13:15:00,14.09,14.13,14.09,14.12,70800.0,12.5975,12.6332,12.5975,12.6243,70800.0
2008-03-10 13:20:00,14.12,14.13,14.1,14.11,50200.0,12.6243,12.6332,12.6064,12.6154,50200.0
2008-03-10 13:25:00,14.12,14.13,14.11,14.12,43000.0,12.6243,12.6332,12.6154,12.6243,43000.0
2008-03-10 13:30:00,14.12,14.13,14.1,14.13,64600.0,12.6243,12.6332,12.6064,12.6332,64600.0
2008-03-10 13:35:00,14.12,14.13,14.08,14.12,70200.0,12.6243,12.6332,12.5885,12.6243,70200.0
2008-03-10 13:40:00,14.12,14.15,14.11,14.15,33200.0,12.6243,12.6511,12.6154,12.6511,33200.0
2008-03-10 13:45:00,14.15,14.16,14.12,14.13,38600.0,12.6511,12.6601,12.6243,12.6332,38600.0
2008-03-10 13:50:00,14.13,14.17,14.13,14.16,77400.0,12.6332,12.669,12.6332,12.6601,77400.0
2008-03-10 13:55:00,14.16,14.16,14.13,14.13,36000.0,12.6601,12.6601,12.6332,12.6332,36000.0
2008-03-10 14:00:00,14.13,14.15,14.12,14.13,56200.0,12.6332,12.6511,12.6243,12.6332,56200.0
2008-03-10 14:05:00,14.13,14.15,14.1,14.1,40000.0,12.6332,12.6511,12.6064,12.6064,40000.0
2008-03-10 14:10:00,14.1,14.15,14.1,14.13,53800.0,12.6064,12.6511,12.6064,12.6332,53800.0
2008-03-10 14:15:00,14.13,14.15,14.11,14.11,53800.0,12.6332,12.6511,12.6154,12.6154,53800.0
2008-03-10 14:20:00,14.11,14.12,14.04,14.05,49000.0,12.6154,12.6243,12.5528,12.5617,49000.0
2008-03-10 14:25:00,14.05,14.07,14.0,14.06,128000.0,12.5617,12.5796,12.517,12.5707,128000.0
2008-03-10 14:30:00,14.06,14.1,14.06,14.09,54400.0,12.5707,12.6064,12.5707,12.5975,54400.0
2008-03-10 14:35:00,14.09,14.12,14.08,14.1,70800.0,12.5975,12.6243,12.5885,12.6064,70800.0
2008-03-10 14:40:00,14.1,14.1,14.06,14.06,54800.0,12.6064,12.6064,12.5707,12.5707,54800.0
2008-03-10 14:45:00,14.06,14.06,14.04,14.05,61800.0,12.5707,12.5707,12.5528,12.5617,61800.0
2008-03-10 14:50:00,14.05,14.06,14.03,14.05,94400.0,12.5617,12.5707,12.5438,12.5617,94400.0
2008-03-10 14:55:00,14.05,14.09,14.02,14.02,111600.0,12.5617,12.5975,12.5349,12.5349,111600.0
2008-03-10 15:00:00,14.02,14.03,13.99,14.01,204800.0,12.5349,12.5438,12.5081,12.526,204800.0
2008-03-10 15:05:00,14.01,14.02,13.98,13.99,177000.0,12.526,12.5349,12.4991,12.5081,177000.0
2008-03-10 15:10:00,13.99,14.01,13.96,13.97,95400.0,12.5081,12.526,12.4812,12.4902,95400.0
2008-03-10 15:15:00,13.97,14.01,13.97,14.0,83000.0,12.4902,12.526,12.4902,12.517,83000.0
2008-03-10 15:20:00,14.0,14.05,13.99,14.02,126200.0,12.517,12.5617,12.5081,12.5349,126200.0
2008-03-10 15:25:00,14.02,14.04,14.0,14.02,103000.0,12.5349,12.5528,12.517,12.5349,103000.0
2008-03-10 15:30:00,14.02,14.03,13.99,14.03,120000.0,12.5349,12.5438,12.5081,12.5438,120000.0
2008-03-10 15:35:00,14.02,14.02,13.96,13.97,176800.0,12.5349,12.5349,12.4812,12.4902,176800.0
2008-03-10 15:40:00,13.97,13.97,13.92,13.94,169200.0,12.4902,12.4902,12.4455,12.4634,169200.0
2008-03-10 15:45:00,13.95,13.95,13.9,13.9,204200.0,12.4723,12.4723,12.4276,12.4276,204200.0
2008-03-10 15:50:00,13.9,13.9,13.87,13.88,205000.0,12.4276,12.4276,12.4008,12.4097,205000.0
2008-03-10 15:55:00,13.88,13.9,13.86,13.86,522200.0,12.4097,12.4276,12.3918,12.3918,522200.0
2008-03-11 09:30:00,14.11,14.35,14.11,14.27,240200.0,12.6154,12.8299,12.6154,12.7584,240200.0
2008-03-11 09:35:00,14.27,14.29,14.2,14.2,131800.0,12.7584,12.7763,12.6958,12.6958,131800.0
2008-03-11 09:40:00,14.21,14.24,14.17,14.17,105400.0,12.7048,12.7316,12.669,12.669,105400.0
2008-03-11 09:45:00,14.17,14.18,13.99,14.1,294600.0,12.669,12.6779,12.5081,12.6064,294600.0
2008-03-11 09:50:00,14.1,14.13,14.05,14.06,152000.0,12.6064,12.6332,12.5617,12.5707,152000.0
2008-03-11 09:55:00,14.06,14.15,14.05,14.12,88800.0,12.5707,12.6511,12.5617,12.6243,88800.0
2008-03-11 10:00:00,14.12,14.15,14.09,14.11,49800.0,12.6243,12.6511,12.5975,12.6154,49800.0
2008-03-11 10:05:00,14.09,14.15,14.09,14.15,44800.0,12.5975,12.6511,12.5975,12.6511,44800.0
2008-03-11 10:10:00,14.15,14.21,14.13,14.2,90400.0,12.6511,12.7048,12.6332,12.6958,90400.0
2008-03-11 10:15:00,14.21,14.28,14.21,14.25,128000.0,12.7048,12.7674,12.7048,12.7405,128000.0
2008-03-11 10:20:00,14.25,14.31,14.24,14.31,128200.0,12.7405,12.7942,12.7316,12.7942,128200.0
2008-03-11 10:25:00,14.31,14.36,14.28,14.31,79600.0,12.7942,12.8389,12.7674,12.7942,79600.0
2008-03-11 10:30:00,14.31,14.33,14.29,14.31,46200.0,12.7942,12.8121,12.7763,12.7942,46200.0
2008-03-11 10:35:00,14.31,14.32,14.27,14.29,57800.0,12.7942,12.8031,12.7584,12.7763,57800.0
2008-03-11 10:40:00,14.3,14.3,14.28,14.29,59000.0,12.7852,12.7852,12.7674,12.7763,59000.0
2008-03-11 10:45:00,14.29,14.31,14.28,14.3,111800.0,12.7763,12.7942,12.7674,12.7852,111800.0
2008-03-11 10:50:00,14.29,14.3,14.28,14.3,100800.0,12.7763,12.7852,12.7674,12.7852,100800.0
2008-03-11 10:55:00,14.3,14.36,14.3,14.36,62000.0,12.7852,12.8389,12.7852,12.8389,62000.0
2008-03-11 11:00:00,14.36,14.4,14.35,14.39,64800.0,12.8389,12.8746,12.8299,12.8657,64800.0
2008-03-11 11:05:00,14.39,14.42,14.37,14.42,96200.0,12.8657,12.8925,12.8478,12.8925,96200.0
2008-03-11 11:10:00,14.42,14.43,14.38,14.38,69200.0,12.8925,12.9015,12.8568,12.8568,69200.0
2008-03-11 11:15:00,14.38,14.42,14.38,14.42,94800.0,12.8568,12.8925,12.8568,12.8925,94800.0
2008-03-11 11:20:00,14.41,14.45,14.39,14.45,63000.0,12.8836,12.9193,12.8657,12.9193,63000.0
2008-03-11 11:25:00,14.45,14.47,14.43,14.46,72000.0,12.9193,12.9372,12.9015,12.9283,72000.0
2008-03-11 11:30:00,14.47,14.49,14.46,14.46,70000.0,12.9372,12.9551,12.9283,12.9283,70000.0
2008-03-11 11:35:00,14.45,14.45,14.4,14.45,76200.0,12.9193,12.9193,12.8746,12.9193,76200.0
2008-03-11 11:40:00,14.45,14.45,14.38,14.4,37800.0,12.9193,12.9193,12.8568,12.8746,37800.0
2008-03-11 11:45:00,14.4,14.4,14.31,14.36,52800.0,12.8746,12.8746,12.7942,12.8389,52800.0
2008-03-11 11:50:00,14.37,14.38,14.24,14.29,111400.0,12.8478,12.8568,12.7316,12.7763,111400.0
2008-03-11 11:55:00,14.3,14.31,14.18,14.24,267000.0,12.7852,12.7942,12.6779,12.7316,267000.0
2008-03-11 12:00:00,14.23,14.24,14.2,14.24,50200.0,12.7226,12.7316,12.6958,12.7316,50200.0
2008-03-11 12:05:00,14.25,14.25,14.21,14.23,74000.0,12.7405,12.7405,12.7048,12.7226,74000.0
2008-03-11 12:10:00,14.23,14.25,14.23,14.24,102200.0,12.7226,12.7405,12.7226,12.7316,102200.0
2008-03-11 12:15:00,14.25,14.25,14.24,14.24,69800.0,12.7405,12.7405,12.7316,12.7316,69800.0
2008-03-11 12:20:00,14.24,14.25,14.22,14.23,35800.0,12.7316,12.7405,12.7137,12.7226,35800.0
2008-03-11 12:25:00,14.23,14.23,14.19,14.22,45200.0,12.7226,12.7226,12.6869,12.7137,45200.0
2008-03-11 12:30:00,14.22,14.22,14.15,14.17,68800.0,12.7137,12.7137,12.6511,12.669,68800.0
2008-03-11 12:35:00,14.17,14.18,14.15,14.17,53600.0,12.669,12.6779,12.6511,12.669,53600.0
2008-03-11 12:40:00,14.16,14.17,14.12,14.12,38600.0,12.6601,12.669,12.6243,12.6243,38600.0
2008-03-11 12:45:00,14.12,14.13,14.11,14.12,51800.0,12.6243,12.6332,12.6154,12.6243,51800.0
2008-03-11 12:50:00,14.12,14.13,14.08,14.1,73200.0,12.6243,12.6332,12.5885,12.6064,73200.0
2008-03-11 12:55:00,14.11,14.19,14.11,14.18,65800.0,12.6154,12.6869,12.6154,12.6779,65800.0
2008-03-11 13:00:00,14.18,14.18,14.15,14.17,30800.0,12.6779,12.6779,12.6511,12.669,30800.0
2008-03-11 13:05:00,14.17,14.17,14.11,14.12,53400.0,12.669,12.669,12.6154,12.6243,53400.0
2008-03-11 13:10:00,14.12,14.19,14.12,14.17,64800.0,12.6243,12.6869,12.6243,12.669,64800.0
2008-03-11 13:15:00,14.16,14.23,14.15,14.22,46400.0,12.6601,12.7226,12.6511,12.7137,46400.0
2008-03-11 13:20:00,14.23,14.24,14.21,14.24,44200.0,12.7226,12.7316,12.7048,12.7316,44200.0
2008-03-11 13:25:00,14.25,14.27,14.22,14.25,91200.0,12.7405,12.7584,12.7137,12.7405,91200.0
2008-03-11 13:30:00,14.25,14.28,14.24,14.28,109600.0,12.7405,12.7674,12.7316,12.7674,109600.0
2008-03-11 13:35:00,14.29,14.29,14.23,14.24,30000.0,12.7763,12.7763,12.7226,12.7316,30000.0
2008-03-11 13:40:00,14.23,14.25,14.22,14.24,26200.0,12.7226,12.7405,12.7137,12.7316,26200.0
2008-03-11 13:45:00,14.24,14.24,14.2,14.23,43600.0,12.7316,12.7316,12.6958,12.7226,43600.0
2008-03-11 13:50:00,14.22,14.29,14.21,14.28,35200.0,12.7137,12.7763,12.7048,12.7674,35200.0
2008-03-11 13:55:00,14.28,14.34,14.28,14.31,66000.0,12.7674,12.821,12.7674,12.7942,66000.0
2008-03-11 14:00:00,14.31,14.33,14.29,14.3,64600.0,12.7942,12.8121,12.7763,12.7852,64600.0
2008-03-11 14:05:00,14.3,14.31,14.28,14.29,58800.0,12.7852,12.7942,12.7674,12.7763,58800.0
2008-03-11 14:10:00,14.29,14.35,14.28,14.34,96600.0,12.7763,12.8299,12.7674,12.821,96600.0
2008-03-11 14:15:00,14.33,14.38,14.33,14.36,49200.0,12.8121,12.8568,12.8121,12.8389,49200.0
2008-03-11 14:20:00,14.36,14.36,14.33,14.33,62800.0,12.8389,12.8389,12.8121,12.8121,62800.0
2008-03-11 14:25:00,14.33,14.37,14.33,14.36,47000.0,12.8121,12.8478,12.8121,12.8389,47000.0
2008-03-11 14:30:00,14.36,14.38,14.35,14.37,48200.0,12.8389,12.8568,12.8299,12.8478,48200.0
2008-03-11 14:35:00,14.37,14.46,14.37,14.45,105600.0,12.8478,12.9283,12.8478,12.9193,105600.0
2008-03-11 14:40:00,14.45,14.48,14.44,14.45,102400.0,12.9193,12.9462,12.9104,12.9193,102400.0
2008-03-11 14:45:00,14.46,14.5,14.45,14.5,82400.0,12.9283,12.964,12.9193,12.964,82400.0
2008-03-11 14:50:00,14.49,14.56,14.49,14.56,107600.0,12.9551,13.0177,12.9551,13.0177,107600.0
2008-03-11 14:55:00,14.56,14.56,14.53,14.54,89800.0,13.0177,13.0177,12.9909,12.9998,89800.0
2008-03-11 15:00:00,14.54,14.55,14.47,14.48,103200.0,12.9998,13.0088,12.9372,12.9462,103200.0
2008-03-11 15:05:00,14.48,14.51,14.48,14.51,54400.0,12.9462,12.973,12.9462,12.973,54400.0
2008-03-11 15:10:00,14.5,14.56,14.49,14.51,117600.0,12.964,13.0177,12.9551,12.973,117600.0
2008-03-11 15:15:00,14.52,14.6,14.52,14.6,99200.0,12.9819,13.0535,12.9819,13.0535,99200.0
2008-03-11 15:20:00,14.6,14.65,14.59,14.65,102200.0,13.0535,13.0982,13.0445,13.0982,102200.0
2008-03-11 15:25:00,14.65,14.68,14.62,14.62,164600.0,13.0982,13.125,13.0713,13.0713,164600.0
2008-03-11 15:30:00,14.62,14.63,14.57,14.59,92400.0,13.0713,13.0803,13.0266,13.0445,92400.0
2008-03-11 15:35:00,14.59,14.68,14.58,14.65,176600.0,13.0445,13.125,13.0356,13.0982,176600.0
2008-03-11 15:40:00,14.65,14.67,14.62,14.62,202000.0,13.0982,13.116,13.0713,13.0713,202000.0
2008-03-11 15:45:00,14.62,14.65,14.61,14.63,142600.0,13.0713,13.0982,13.0624,13.0803,142600.0
2008-03-11 15:50:00,14.63,14.69,14.63,14.68,277800.0,13.0803,13.1339,13.0803,13.125,277800.0
2008-03-11 15:55:00,14.69,14.74,14.68,14.74,376000.0,13.1339,13.1786,13.125,13.1786,376000.0
2008-03-12 09:30:00,14.72,14.95,14.72,14.89,109000.0,13.1607,13.3664,13.1607,13.3127,109000.0
2008-03-12 09:35:00,14.89,14.92,14.83,14.86,66400.0,13.3127,13.3396,13.2591,13.2859,66400.0
2008-03-12 09:40:00,14.85,14.86,14.65,14.65,119400.0,13.277,13.2859,13.0982,13.0982,119400.0
2008-03-12 09:45:00,14.65,14.75,14.65,14.69,75800.0,13.0982,13.1876,13.0982,13.1339,75800.0
2008-03-12 09:50:00,14.68,14.7,14.62,14.64,74200.0,13.125,13.1429,13.0713,13.0892,74200.0
2008-03-12 09:55:00,14.65,14.71,14.63,14.64,60600.0,13.0982,13.1518,13.0803,13.0892,60600.0
2008-03-12 10:00:00,14.64,14.67,14.52,14.52,83000.0,13.0892,13.116,12.9819,12.9819,83000.0
2008-03-12 10:05:00,14.53,14.56,14.52,14.56,57800.0,12.9909,13.0177,12.9819,13.0177,57800.0
2008-03-12 10:10:00,14.56,14.58,14.55,14.56,107800.0,13.0177,13.0356,13.0088,13.0177,107800.0
2008-03-12 10:15:00,14.55,14.56,14.54,14.55,46200.0,13.0088,13.0177,12.9998,13.0088,46200.0
2008-03-12 10:20:00,14.55,14.56,14.54,14.55,62200.0,13.0088,13.0177,12.9998,13.0088,62200.0
2008-03-12 10:25:00,14.54,14.56,14.53,14.54,49600.0,12.9998,13.0177,12.9909,12.9998,49600.0
2008-03-12 10:30:00,14.54,14.55,14.49,14.5,102200.0,12.9998,13.0088,12.9551,12.964,102200.0
2008-03-12 10:35:00,14.5,14.56,14.5,14.56,59000.0,12.964,13.0177,12.964,13.0177,59000.0
2008-03-12 10:40:00,14.56,14.59,14.55,14.56,131600.0,13.0177,13.0445,13.0088,13.0177,131600.0
2008-03-12 10:45:00,14.56,14.58,14.53,14.53,85800.0,13.0177,13.0356,12.9909,12.9909,85800.0
2008-03-12 10:50:00,14.53,14.53,14.49,14.5,88000.0,12.9909,12.9909,12.9551,12.964,88000.0
2008-03-12 10:55:00,14.49,14.51,14.48,14.5,37800.0,12.9551,12.973,12.9462,12.964,37800.0
2008-03-12 11:00:00,14.5,14.55,14.47,14.48,113600.0,12.964,13.0088,12.9372,12.9462,113600.0
2008-03-12 11:05:00,14.48,14.49,14.46,14.47,70000.0,12.9462,12.9551,12.9283,12.9372,70000.0
2008-03-12 11:10:00,14.47,14.5,14.46,14.49,121200.0,12.9372,12.964,12.9283,12.9551,121200.0
2008-03-12 11:15:00,14.49,14.54,14.49,14.53,122400.0,12.9551,12.9998,12.9551,12.9909,122400.0
2008-03-12 11:20:00,14.54,14.54,14.42,14.44,84400.0,12.9998,12.9998,12.8925,12.9104,84400.0
2008-03-12 11:25:00,14.45,14.53,14.45,14.51,36800.0,12.9193,12.9909,12.9193,12.973,36800.0
2008-03-12 11:30:00,14.51,14.55,14.51,14.52,42200.0,12.973,13.0088,12.973,12.9819,42200.0
2008-03-12 11:35:00,14.52,14.53,14.49,14.52,149200.0,12.9819,12.9909,12.9551,12.9819,149200.0
2008-03-12 11:40:00,14.52,14.53,14.49,14.5,58200.0,12.9819,12.9909,12.9551,12.964,58200.0
2008-03-12 11:45:00,14.49,14.51,14.48,14.5,70600.0,12.9551,12.973,12.9462,12.964,70600.0
2008-03-12 11:50:00,14.5,14.5,14.49,14.5,90000.0,12.964,12.964,12.9551,12.964,90000.0
2008-03-12 11:55:00,14.5,14.52,14.46,14.48,211800.0,12.964,12.9819,12.9283,12.9462,211800.0
2008-03-12 12:00:00,14.49,14.51,14.49,14.51,30600.0,12.9551,12.973,12.9551,12.973,30600.0
2008-03-12 12:05:00,14.5,14.51,14.48,14.49,131400.0,12.964,12.973,12.9462,12.9551,131400.0
2008-03-12 12:10:00,14.49,14.58,14.49,14.58,146600.0,12.9551,13.0356,12.9551,13.0356,146600.0
2008-03-12 12:15:00,14.58,14.58,14.54,14.54,40800.0,13.0356,13.0356,12.9998,12.9998,40800.0
2008-03-12 12:20:00,14.53,14.55,14.53,14.53,26200.0,12.9909,13.0088,12.9909,12.9909,26200.0
2008-03-12 12:25:00,14.54,14.54,14.52,14.53,30400.0,12.9998,12.9998,12.9819,12.9909,30400.0
2008-03-12 12:30:00,14.53,14.58,14.53,14.58,29400.0,12.9909,13.0356,12.9909,13.0356,29400.0
2008-03-12 12:35:00,14.56,14.59,14.56,14.59,31600.0,13.0177,13.0445,13.0177,13.0445,31600.0
2008-03-12 12:40:00,14.59,14.62,14.59,14.61,24000.0,13.0445,13.0713,13.0445,13.0624,24000.0
2008-03-12 12:45:00,14.6,14.62,14.56,14.56,56400.0,13.0535,13.0713,13.0177,13.0177,56400.0
2008-03-12 12:50:00,14.56,14.56,14.54,14.54,32200.0,13.0177,13.0177,12.9998,12.9998,32200.0
2008-03-12 12:55:00,14.54,14.54,14.51,14.51,64000.0,12.9998,12.9998,12.973,12.973,64000.0
2008-03-12 13:00:00,14.5,14.52,14.5,14.51,116000.0,12.964,12.9819,12.964,12.973,116000.0
2008-03-12 13:05:00,14.5,14.51,14.49,14.51,156400.0,12.964,12.973,12.9551,12.973,156400.0
2008-03-12 13:10:00,14.5,14.51,14.49,14.5,138600.0,12.964,12.973,12.9551,12.964,138600.0
2008-03-12 13:15:00,14.49,14.51,14.49,14.49,47400.0,12.9551,12.973,12.9551,12.9551,47400.0
2008-03-12 13:20:00,14.49,14.53,14.49,14.52,114200.0,12.9551,12.9909,12.9551,12.9819,114200.0
2008-03-12 13:25:00,14.52,14.53,14.49,14.52,48800.0,12.9819,12.9909,12.9551,12.9819,48800.0
2008-03-12 13:30:00,14.52,14.54,14.48,14.48,63400.0,12.9819,12.9998,12.9462,12.9462,63400.0
2008-03-12 13:35:00,14.48,14.48,14.45,14.46,39800.0,12.9462,12.9462,12.9193,12.9283,39800.0
2008-03-12 13:40:00,14.47,14.47,14.43,14.44,49600.0,12.9372,12.9372,12.9015,12.9104,49600.0
2008-03-12 13:45:00,14.44,14.46,14.43,14.45,39200.0,12.9104,12.9283,12.9015,12.9193,39200.0
2008-03-12 13:50:00,14.45,14.49,14.45,14.49,73200.0,12.9193,12.9551,12.9193,12.9551,73200.0
2008-03-12 13:55:00,14.49,14.5,14.49,14.49,19800.0,12.9551,12.964,12.9551,12.9551,19800.0
2008-03-12 14:00:00,14.49,14.49,14.45,14.46,96000.0,12.9551,12.9551,12.9193,12.9283,96000.0
2008-03-12 14:05:00,14.46,14.46,14.38,14.42,88000.0,12.9283,12.9283,12.8568,12.8925,88000.0
2008-03-12 14:10:00,14.42,14.44,14.41,14.43,42600.0,12.8925,12.9104,12.8836,12.9015,42600.0
2008-03-12 14:15:00,14.42,14.46,14.41,14.42,73800.0,12.8925,12.9283,12.8836,12.8925,73800.0
2008-03-12 14:20:00,14.43,14.44,14.42,14.42,59800.0,12.9015,12.9104,12.8925,12.8925,59800.0
2008-03-12 14:25:00,14.43,14.43,14.41,14.43,100200.0,12.9015,12.9015,12.8836,12.9015,100200.0
2008-03-12 14:30:00,14.43,14.5,14.42,14.5,98400.0,12.9015,12.964,12.8925,12.964,98400.0
2008-03-12 14:35:00,14.5,14.52,14.49,14.52,81400.0,12.964,12.9819,12.9551,12.9819,81400.0
2008-03-12 14:40:00,14.51,14.55,14.51,14.55,73000.0,12.973,13.0088,12.973,13.0088,73000.0
2008-03-12 14:45:00,14.55,14.55,14.51,14.53,62800.0,13.0088,13.0088,12.973,12.9909,62800.0
2008-03-12 14:50:00,14.53,14.54,14.51,14.51,54000.0,12.9909,12.9998,12.973,12.973,54000.0
2008-03-12 14:55:00,14.51,14.54,14.49,14.51,210600.0,12.973,12.9998,12.9551,12.973,210600.0
2008-03-12 15:00:00,14.51,14.52,14.48,14.49,54400.0,12.973,12.9819,12.9462,12.9551,54400.0
2008-03-12 15:05:00,14.49,14.52,14.49,14.51,76800.0,12.9551,12.9819,12.9551,12.973,76800.0
2008-03-12 15:10:00,14.51,14.51,14.47,14.51,72000.0,12.973,12.973,12.9372,12.973,72000.0
2008-03-12 15:15:00,14.51,14.53,14.5,14.52,107200.0,12.973,12.9909,12.964,12.9819,107200.0
2008-03-12 15:20:00,14.52,14.54,14.49,14.51,82200.0,12.9819,12.9998,12.9551,12.973,82200.0
2008-03-12 15:25:00,14.51,14.52,14.49,14.49,188000.0,12.973,12.9819,12.9551,12.9551,188000.0
2008-03-12 15:30:00,14.49,14.51,14.45,14.46,111400.0,12.9551,12.973,12.9193,12.9283,111400.0
2008-03-12 15:35:00,14.45,14.46,14.4,14.4,138200.0,12.9193,12.9283,12.8746,12.8746,138200.0
2008-03-12 15:40:00,14.4,14.42,14.36,14.37,188200.0,12.8746,12.8925,12.8389,12.8478,188200.0
2008-03-12 15:45:00,14.37,14.37,14.31,14.35,158800.0,12.8478,12.8478,12.7942,12.8299,158800.0
2008-03-12 15:50:00,14.35,14.4,14.35,14.39,262400.0,12.8299,12.8746,12.8299,12.8657,262400.0
2008-03-12 15:55:00,14.39,14.44,14.39,14.44,471800.0,12.8657,12.9104,12.8657,12.9104,471800.0
2008-03-13 09:30:00,14.3,14.35,14.01,14.24,94800.0,12.7852,12.8299,12.526,12.7316,94800.0
2008-03-13 09:35:00,14.22,14.24,14.19,14.2,36000.0,12.7137,12.7316,12.6869,12.6958,36000.0
2008-03-13 09:40:00,14.2,14.23,14.16,14.17,115400.0,12.6958,12.7226,12.6601,12.669,115400.0
2008-03-13 09:45:00,14.18,14.19,14.12,14.13,74000.0,12.6779,12.6869,12.6243,12.6332,74000.0
2008-03-13 09:50:00,14.13,14.15,14.04,14.04,90600.0,12.6332,12.6511,12.5528,12.5528,90600.0
2008-03-13 09:55:00,14.03,14.07,13.96,13.99,86800.0,12.5438,12.5796,12.4812,12.5081,86800.0
2008-03-13 10:00:00,13.99,13.99,13.94,13.99,73400.0,12.5081,12.5081,12.4634,12.5081,73400.0
2008-03-13 10:05:00,14.0,14.0,13.94,13.98,52200.0,12.517,12.517,12.4634,12.4991,52200.0
2008-03-13 10:10:00,13.98,14.02,13.97,13.99,113600.0,12.4991,12.5349,12.4902,12.5081,113600.0
2008-03-13 10:15:00,13.99,14.0,13.96,13.97,74400.0,12.5081,12.517,12.4812,12.4902,74400.0
2008-03-13 10:20:00,13.97,13.98,13.86,13.88,83600.0,12.4902,12.4991,12.3918,12.4097,83600.0
2008-03-13 10:25:00,13.88,13.88,13.8,13.85,95400.0,12.4097,12.4097,12.3382,12.3829,95400.0
2008-03-13 10:30:00,13.85,13.95,13.85,13.93,92400.0,12.3829,12.4723,12.3829,12.4544,92400.0
2008-03-13 10:35:00,13.93,13.94,13.81,13.83,80200.0,12.4544,12.4634,12.3471,12.365,80200.0
2008-03-13 10:40:00,13.81,13.82,13.74,13.78,171400.0,12.3471,12.3561,12.2846,12.3203,171400.0
2008-03-13 10:45:00,13.78,13.83,13.77,13.78,66200.0,12.3203,12.365,12.3114,12.3203,66200.0
2008-03-13 10:50:00,13.78,13.85,13.76,13.84,41600.0,12.3203,12.3829,12.3024,12.374,41600.0
2008-03-13 10:55:00,13.85,13.9,13.85,13.89,72800.0,12.3829,12.4276,12.3829,12.4187,72800.0
2008-03-13 11:00:00,13.9,13.94,13.86,13.9,55200.0,12.4276,12.4634,12.3918,12.4276,55200.0
2008-03-13 11:05:00,13.9,14.09,13.9,14.03,160800.0,12.4276,12.5975,12.4276,12.5438,160800.0
2008-03-13 11:10:00,14.03,14.15,14.02,14.05,256000.0,12.5438,12.6511,12.5349,12.5617,256000.0
2008-03-13 11:15:00,14.06,14.06,14.03,14.05,43200.0,12.5707,12.5707,12.5438,12.5617,43200.0
2008-03-13 11:20:00,14.04,14.22,14.02,14.22,110400.0,12.5528,12.7137,12.5349,12.7137,110400.0
2008-03-13 11:25:00,14.22,14.24,14.09,14.12,116400.0,12.7137,12.7316,12.5975,12.6243,116400.0
2008-03-13 11:30:00,14.11,14.13,14.09,14.11,41600.0,12.6154,12.6332,12.5975,12.6154,41600.0
2008-03-13 11:35:00,14.11,14.13,14.1,14.13,32200.0,12.6154,12.6332,12.6064,12.6332,32200.0
2008-03-13 11:40:00,14.13,14.19,14.1,14.11,72000.0,12.6332,12.6869,12.6064,12.6154,72000.0
2008-03-13 11:45:00,14.11,14.13,14.05,14.06,49400.0,12.6154,12.6332,12.5617,12.5707,49400.0
2008-03-13 11:50:00,14.06,14.18,14.06,14.15,100800.0,12.5707,12.6779,12.5707,12.6511,100800.0
2008-03-13 11:55:00,14.15,14.15,14.1,14.11,45000.0,12.6511,12.6511,12.6064,12.6154,45000.0
2008-03-13 12:00:00,14.12,14.29,14.12,14.24,100800.0,12.6243,12.7763,12.6243,12.7316,100800.0
2008-03-13 12:05:00,14.24,14.26,14.22,14.24,51000.0,12.7316,12.7495,12.7137,12.7316,51000.0
2008-03-13 12:10:00,14.23,14.26,14.21,14.22,28400.0,12.7226,12.7495,12.7048,12.7137,28400.0
2008-03-13 12:15:00,14.22,14.25,14.2,14.21,41600.0,12.7137,12.7405,12.6958,12.7048,41600.0
2008-03-13 12:20:00,14.2,14.21,14.13,14.13,44200.0,12.6958,12.7048,12.6332,12.6332,44200.0
2008-03-13 12:25:00,14.13,14.14,14.12,14.12,26200.0,12.6332,12.6422,12.6243,12.6243,26200.0
2008-03-13 12:30:00,14.12,14.15,14.12,14.14,17600.0,12.6243,12.6511,12.6243,12.6422,17600.0
2008-03-13 12:35:00,14.15,14.2,14.13,14.19,34800.0,12.6511,12.6958,12.6332,12.6869,34800.0
2008-03-13 12:40:00,14.19,14.22,14.11,14.12,79400.0,12.6869,12.7137,12.6154,12.6243,79400.0
2008-03-13 12:45:00,14.11,14.11,14.05,14.06,31400.0,12.6154,12.6154,12.5617,12.5707,31400.0
2008-03-13 12:50:00,14.06,14.13,14.06,14.13,28600.0,12.5707,12.6332,12.5707,12.6332,28600.0
2008-03-13 12:55:00,14.13,14.15,14.11,14.15,39000.0,12.6332,12.6511,12.6154,12.6511,39000.0
2008-03-13 13:00:00,14.15,14.18,14.15,14.18,48600.0,12.6511,12.6779,12.6511,12.6779,48600.0
2008-03-13 13:05:00,14.17,14.31,14.17,14.26,99800.0,12.669,12.7942,12.669,12.7495,99800.0
2008-03-13 13:10:00,14.26,14.28,14.24,14.24,51800.0,12.7495,12.7674,12.7316,12.7316,51800.0
2008-03-13 13:15:00,14.24,14.28,14.23,14.28,30800.0,12.7316,12.7674,12.7226,12.7674,30800.0
2008-03-13 13:20:00,14.28,14.33,14.28,14.31,41800.0,12.7674,12.8121,12.7674,12.7942,41800.0
2008-03-13 13:25:00,14.32,14.52,14.32,14.45,166400.0,12.8031,12.9819,12.8031,12.9193,166400.0
2008-03-13 13:30:00,14.45,14.45,14.38,14.39,73200.0,12.9193,12.9193,12.8568,12.8657,73200.0
2008-03-13 13:35:00,14.39,14.47,14.38,14.43,51800.0,12.8657,12.9372,12.8568,12.9015,51800.0
2008-03-13 13:40:00,14.44,14.47,14.44,14.46,86000.0,12.9104,12.9372,12.9104,12.9283,86000.0
2008-03-13 13:45:00,14.45,14.46,14.42,14.42,106600.0,12.9193,12.9283,12.8925,12.8925,106600.0
2008-03-13 13:50:00,14.42,14.49,14.42,14.49,69600.0,12.8925,12.9551,12.8925,12.9551,69600.0
2008-03-13 13:55:00,14.49,14.51,14.49,14.5,171800.0,12.9551,12.973,12.9551,12.964,171800.0
2008-03-13 14:00:00,14.49,14.5,14.46,14.49,77200.0,12.9551,12.964,12.9283,12.9551,77200.0
2008-03-13 14:05:00,14.49,14.51,14.46,14.49,106400.0,12.9551,12.973,12.9283,12.9551,106400.0
2008-03-13 14:10:00,14.49,14.5,14.43,14.45,87800.0,12.9551,12.964,12.9015,12.9193,87800.0
2008-03-13 14:15:00,14.44,14.49,14.42,14.42,73200.0,12.9104,12.9551,12.8925,12.8925,73200.0
2008-03-13 14:20:00,14.43,14.49,14.42,14.47,42600.0,12.9015,12.9551,12.8925,12.9372,42600.0
2008-03-13 14:25:00,14.47,14.54,14.45,14.53,71800.0,12.9372,12.9998,12.9193,12.9909,71800.0
2008-03-13 14:30:00,14.53,14.54,14.48,14.48,99400.0,12.9909,12.9998,12.9462,12.9462,99400.0
2008-03-13 14:35:00,14.49,14.51,14.45,14.46,71400.0,12.9551,12.973,12.9193,12.9283,71400.0
2008-03-13 14:40:00,14.46,14.47,14.4,14.41,54000.0,12.9283,12.9372,12.8746,12.8836,54000.0
2008-03-13 14:45:00,14.4,14.43,14.39,14.43,53000.0,12.8746,12.9015,12.8657,12.9015,53000.0
2008-03-13 14:50:00,14.42,14.42,14.38,14.4,35200.0,12.8925,12.8925,12.8568,12.8746,35200.0
2008-03-13 14:55:00,14.4,14.47,14.4,14.46,66400.0,12.8746,12.9372,12.8746,12.9283,66400.0
2008-03-13 15:00:00,14.47,14.5,14.44,14.46,138200.0,12.9372,12.964,12.9104,12.9283,138200.0
2008-03-13 15:05:00,14.46,14.49,14.43,14.46,110200.0,12.9283,12.9551,12.9015,12.9283,110200.0
2008-03-13 15:10:00,14.46,14.46,14.44,14.45,64200.0,12.9283,12.9283,12.9104,12.9193,64200.0
2008-03-13 15:15:00,14.46,14.46,14.41,14.41,108400.0,12.9283,12.9283,12.8836,12.8836,108400.0
2008-03-13 15:20:00,14.4,14.4,14.37,14.4,173000.0,12.8746,12.8746,12.8478,12.8746,173000.0
2008-03-13 15:25:00,14.4,14.45,14.39,14.4,141000.0,12.8746,12.9193,12.8657,12.8746,141000.0
2008-03-13 15:30:00,14.41,14.43,14.36,14.38,113200.0,12.8836,12.9015,12.8389,12.8568,113200.0
2008-03-13 15:35:00,14.38,14.41,14.37,14.4,127200.0,12.8568,12.8836,12.8478,12.8746,127200.0
2008-03-13 15:40:00,14.4,14.42,14.36,14.4,180600.0,12.8746,12.8925,12.8389,12.8746,180600.0
2008-03-13 15:45:00,14.4,14.4,14.33,14.35,131600.0,12.8746,12.8746,12.8121,12.8299,131600.0
2008-03-13 15:50:00,14.35,14.36,14.31,14.35,237800.0,12.8299,12.8389,12.7942,12.8299,237800.0
2008-03-13 15:55:00,14.35,14.36,14.33,14.34,237200.0,12.8299,12.8389,12.8121,12.821,237200.0
2008-03-14 09:30:00,14.4,14.51,14.36,14.36,215400.0,12.8746,12.973,12.8389,12.8389,215400.0
2008-03-14 09:35:00,14.36,14.38,14.24,14.35,117400.0,12.8389,12.8568,12.7316,12.8299,117400.0
2008-03-14 09:40:00,14.37,14.51,14.37,14.38,127400.0,12.8478,12.973,12.8478,12.8568,127400.0
2008-03-14 09:45:00,14.37,14.37,14.19,14.19,156000.0,12.8478,12.8478,12.6869,12.6869,156000.0
2008-03-14 09:50:00,14.2,14.26,14.11,14.11,93200.0,12.6958,12.7495,12.6154,12.6154,93200.0
2008-03-14 09:55:00,14.11,14.18,13.98,13.99,135800.0,12.6154,12.6779,12.4991,12.5081,135800.0
2008-03-14 10:00:00,13.99,14.04,13.72,14.04,227400.0,12.5081,12.5528,12.2667,12.5528,227400.0
2008-03-14 10:05:00,14.04,14.24,13.97,14.17,205600.0,12.5528,12.7316,12.4902,12.669,205600.0
2008-03-14 10:10:00,14.17,14.19,14.04,14.11,154400.0,12.669,12.6869,12.5528,12.6154,154400.0
2008-03-14 10:15:00,14.1,14.12,13.95,13.95,209200.0,12.6064,12.6243,12.4723,12.4723,209200.0
2008-03-14 10:20:00,13.95,14.06,13.83,13.9,201800.0,12.4723,12.5707,12.365,12.4276,201800.0
2008-03-14 10:25:00,13.9,13.9,13.76,13.85,154400.0,12.4276,12.4276,12.3024,12.3829,154400.0
2008-03-14 10:30:00,13.84,13.94,13.74,13.83,157400.0,12.374,12.4634,12.2846,12.365,157400.0
2008-03-14 10:35:00,13.83,13.85,13.76,13.76,97200.0,12.365,12.3829,12.3024,12.3024,97200.0
2008-03-14 10:40:00,13.76,13.78,13.68,13.72,216200.0,12.3024,12.3203,12.2309,12.2667,216200.0
2008-03-14 10:45:00,13.72,13.85,13.7,13.8,173400.0,12.2667,12.3829,12.2488,12.3382,173400.0
2008-03-14 10:50:00,13.81,13.93,13.79,13.88,106600.0,12.3471,12.4544,12.3293,12.4097,106600.0
2008-03-14 10:55:00,13.9,13.97,13.86,13.91,100200.0,12.4276,12.4902,12.3918,12.4365,100200.0
2008-03-14 11:00:00,13.91,14.07,13.9,14.05,185800.0,12.4365,12.5796,12.4276,12.5617,185800.0
2008-03-14 11:05:00,14.05,14.1,14.02,14.04,101000.0,12.5617,12.6064,12.5349,12.5528,101000.0
2008-03-14 11:10:00,14.04,14.04,13.96,14.01,69800.0,12.5528,12.5528,12.4812,12.526,69800.0
2008-03-14 11:15:00,14.01,14.01,13.9,13.92,93000.0,12.526,12.526,12.4276,12.4455,93000.0
2008-03-14 11:20:00,13.91,13.98,13.9,13.95,83400.0,12.4365,12.4991,12.4276,12.4723,83400.0
2008-03-14 11:25:00,13.95,13.96,13.86,13.89,109200.0,12.4723,12.4812,12.3918,12.4187,109200.0
2008-03-14 11:30:00,13.9,14.05,13.87,14.04,149600.0,12.4276,12.5617,12.4008,12.5528,149600.0
2008-03-14 11:35:00,14.04,14.06,14.02,14.03,55800.0,12.5528,12.5707,12.5349,12.5438,55800.0
2008-03-14 11:40:00,14.03,14.05,13.99,14.05,49600.0,12.5438,12.5617,12.5081,12.5617,49600.0
2008-03-14 11:45:00,14.04,14.13,14.04,14.1,93000.0,12.5528,12.6332,12.5528,12.6064,93000.0
2008-03-14 11:50:00,14.1,14.11,14.01,14.02,56800.0,12.6064,12.6154,12.526,12.5349,56800.0
2008-03-14 11:55:00,14.02,14.05,13.99,14.03,63200.0,12.5349,12.5617,12.5081,12.5438,63200.0
2008-03-14 12:00:00,14.03,14.03,13.97,13.97,56800.0,12.5438,12.5438,12.4902,12.4902,56800.0
2008-03-14 12:05:00,13.97,14.04,13.96,14.01,44000.0,12.4902,12.5528,12.4812,12.526,44000.0
2008-03-14 12:10:00,14.03,14.05,13.99,14.04,41000.0,12.5438,12.5617,12.5081,12.5528,41000.0
2008-03-14 12:15:00,14.04,14.04,14.01,14.02,48400.0,12.5528,12.5528,12.526,12.5349,48400.0
2008-03-14 12:20:00,14.02,14.02,13.98,13.99,38600.0,12.5349,12.5349,12.4991,12.5081,38600.0
2008-03-14 12:25:00,14.01,14.09,13.99,14.07,49600.0,12.526,12.5975,12.5081,12.5796,49600.0
2008-03-14 12:30:00,14.08,14.09,14.04,14.04,29800.0,12.5885,12.5975,12.5528,12.5528,29800.0
2008-03-14 12:35:00,14.03,14.04,13.99,13.99,46400.0,12.5438,12.5528,12.5081,12.5081,46400.0
2008-03-14 12:40:00,13.99,14.01,13.88,13.93,92400.0,12.5081,12.526,12.4097,12.4544,92400.0
2008-03-14 12:45:00,13.93,13.99,13.87,13.99,51600.0,12.4544,12.5081,12.4008,12.5081,51600.0
2008-03-14 12:50:00,13.99,14.08,13.93,13.96,93800.0,12.5081,12.5885,12.4544,12.4812,93800.0
2008-03-14 12:55:00,13.96,13.97,13.89,13.94,48000.0,12.4812,12.4902,12.4187,12.4634,48000.0
2008-03-14 13:00:00,13.94,13.94,13.86,13.88,74600.0,12.4634,12.4634,12.3918,12.4097,74600.0
2008-03-14 13:05:00,13.89,13.9,13.85,13.85,33400.0,12.4187,12.4276,12.3829,12.3829,33400.0
2008-03-14 13:10:00,13.85,13.86,13.8,13.83,75600.0,12.3829,12.3918,12.3382,12.365,75600.0
2008-03-14 13:15:00,13.84,13.88,13.81,13.86,68600.0,12.374,12.4097,12.3471,12.3918,68600.0
2008-03-14 13:20:00,13.86,13.87,13.81,13.84,27400.0,12.3918,12.4008,12.3471,12.374,27400.0
2008-03-14 13:25:00,13.83,13.88,13.81,13.88,73600.0,12.365,12.4097,12.3471,12.4097,73600.0
2008-03-14 13:30:00,13.88,13.89,13.84,13.84,52000.0,12.4097,12.4187,12.374,12.374,52000.0
2008-03-14 13:35:00,13.84,13.9,13.83,13.89,41000.0,12.374,12.4276,12.365,12.4187,41000.0
2008-03-14 13:40:00,13.88,13.88,13.83,13.84,23600.0,12.4097,12.4097,12.365,12.374,23600.0
2008-03-14 13:45:00,13.85,13.9,13.84,13.88,37400.0,12.3829,12.4276,12.374,12.4097,37400.0
2008-03-14 13:50:00,13.88,13.88,13.84,13.84,92400.0,12.4097,12.4097,12.374,12.374,92400.0
2008-03-14 13:55:00,13.85,13.85,13.78,13.78,108400.0,12.3829,12.3829,12.3203,12.3203,108400.0
2008-03-14 14:00:00,13.79,13.81,13.73,13.74,175400.0,12.3293,12.3471,12.2756,12.2846,175400.0
2008-03-14 14:05:00,13.73,13.79,13.71,13.72,200000.0,12.2756,12.3293,12.2577,12.2667,200000.0
2008-03-14 14:10:00,13.72,13.72,13.66,13.69,146000.0,12.2667,12.2667,12.213,12.2399,146000.0
2008-03-14 14:15:00,13.69,13.74,13.66,13.69,126000.0,12.2399,12.2846,12.213,12.2399,126000.0
2008-03-14 14:20:00,13.69,13.71,13.62,13.63,145400.0,12.2399,12.2577,12.1773,12.1862,145400.0
2008-03-14 14:25:00,13.63,13.65,13.55,13.57,232600.0,12.1862,12.2041,12.1147,12.1326,232600.0
2008-03-14 14:30:00,13.56,13.63,13.55,13.62,196600.0,12.1236,12.1862,12.1147,12.1773,196600.0
2008-03-14 14:35:00,13.63,13.66,13.61,13.61,85600.0,12.1862,12.213,12.1683,12.1683,85600.0
2008-03-14 14:40:00,13.61,13.75,13.58,13.69,144200.0,12.1683,12.2935,12.1415,12.2399,144200.0
2008-03-14 14:45:00,13.69,13.74,13.65,13.65,196200.0,12.2399,12.2846,12.2041,12.2041,196200.0
2008-03-14 14:50:00,13.65,13.7,13.6,13.6,191200.0,12.2041,12.2488,12.1594,12.1594,191200.0
2008-03-14 14:55:00,13.6,13.62,13.5,13.51,495600.0,12.1594,12.1773,12.07,12.0789,495600.0
2008-03-14 15:00:00,13.51,13.51,13.46,13.5,473200.0,12.0789,12.0789,12.0342,12.07,473200.0
2008-03-14 15:05:00,13.5,13.53,13.47,13.51,329600.0,12.07,12.0968,12.0432,12.0789,329600.0
2008-03-14 15:10:00,13.51,13.6,13.47,13.57,214600.0,12.0789,12.1594,12.0432,12.1326,214600.0
2008-03-14 15:15:00,13.57,13.67,13.56,13.62,339400.0,12.1326,12.222,12.1236,12.1773,339400.0
2008-03-14 15:20:00,13.62,13.7,13.59,13.69,246600.0,12.1773,12.2488,12.1504,12.2399,246600.0
2008-03-14 15:25:00,13.7,13.78,13.69,13.77,278400.0,12.2488,12.3203,12.2399,12.3114,278400.0
2008-03-14 15:30:00,13.77,13.78,13.65,13.69,414000.0,12.3114,12.3203,12.2041,12.2399,414000.0
2008-03-14 15:35:00,13.68,13.74,13.68,13.7,270000.0,12.2309,12.2846,12.2309,12.2488,270000.0
2008-03-14 15:40:00,13.7,13.7,13.59,13.59,292400.0,12.2488,12.2488,12.1504,12.1504,292400.0
2008-03-14 15:45:00,13.59,13.6,13.5,13.58,402600.0,12.1504,12.1594,12.07,12.1415,402600.0
2008-03-14 15:50:00,13.58,13.64,13.54,13.63,346400.0,12.1415,12.1951,12.1057,12.1862,346400.0
2008-03-14 15:55:00,13.63,13.71,13.6,13.65,617400.0,12.1862,12.2577,12.1594,12.2041,617400.0
2008-03-17 09:30:00,13.28,13.38,13.01,13.35,216200.0,11.8733,11.9627,11.6319,11.9359,216200.0
2008-03-17 09:35:00,13.34,13.4,13.12,13.22,144600.0,11.9269,11.9806,11.7302,11.8196,144600.0
2008-03-17 09:40:00,13.22,13.27,13.15,13.16,87800.0,11.8196,11.8643,11.7571,11.766,87800.0
2008-03-17 09:45:00,13.16,13.16,13.07,13.1,107400.0,11.766,11.766,11.6855,11.7123,107400.0
2008-03-17 09:50:00,13.1,13.22,13.1,13.18,84800.0,11.7123,11.8196,11.7123,11.7839,84800.0
2008-03-17 09:55:00,13.18,13.18,13.1,13.16,55400.0,11.7839,11.7839,11.7123,11.766,55400.0
2008-03-17 10:00:00,13.16,13.24,13.16,13.23,70400.0,11.766,11.8375,11.766,11.8286,70400.0
2008-03-17 10:05:00,13.24,13.28,13.18,13.28,79200.0,11.8375,11.8733,11.7839,11.8733,79200.0
2008-03-17 10:10:00,13.28,13.28,13.23,13.28,78600.0,11.8733,11.8733,11.8286,11.8733,78600.0
2008-03-17 10:15:00,13.28,13.28,13.23,13.28,74800.0,11.8733,11.8733,11.8286,11.8733,74800.0
2008-03-17 10:20:00,13.28,13.29,13.24,13.26,59000.0,11.8733,11.8822,11.8375,11.8554,59000.0
2008-03-17 10:25:00,13.26,13.38,13.26,13.28,115600.0,11.8554,11.9627,11.8554,11.8733,115600.0
2008-03-17 10:30:00,13.28,13.3,13.22,13.22,74200.0,11.8733,11.8912,11.8196,11.8196,74200.0
2008-03-17 10:35:00,13.22,13.28,13.19,13.28,46800.0,11.8196,11.8733,11.7928,11.8733,46800.0
2008-03-17 10:40:00,13.28,13.33,13.27,13.33,74600.0,11.8733,11.918,11.8643,11.918,74600.0
2008-03-17 10:45:00,13.31,13.35,13.26,13.34,105200.0,11.9001,11.9359,11.8554,11.9269,105200.0
2008-03-17 10:50:00,13.35,13.46,13.33,13.38,128800.0,11.9359,12.0342,11.918,11.9627,128800.0
2008-03-17 10:55:00,13.38,13.38,13.28,13.3,70000.0,11.9627,11.9627,11.8733,11.8912,70000.0
2008-03-17 11:00:00,13.3,13.34,13.28,13.3,88400.0,11.8912,11.9269,11.8733,11.8912,88400.0
2008-03-17 11:05:00,13.3,13.4,13.28,13.37,103000.0,11.8912,11.9806,11.8733,11.9537,103000.0
2008-03-17 11:10:00,13.37,13.37,13.25,13.25,90800.0,11.9537,11.9537,11.8465,11.8465,90800.0
2008-03-17 11:15:00,13.25,13.28,13.19,13.27,64400.0,11.8465,11.8733,11.7928,11.8643,64400.0
2008-03-17 11:20:00,13.27,13.3,13.24,13.25,60400.0,11.8643,11.8912,11.8375,11.8465,60400.0
2008-03-17 11:25:00,13.25,13.26,13.18,13.22,49200.0,11.8465,11.8554,11.7839,11.8196,49200.0
2008-03-17 11:30:00,13.23,13.27,13.21,13.26,35000.0,11.8286,11.8643,11.8107,11.8554,35000.0
2008-03-17 11:35:00,13.27,13.29,13.21,13.27,49800.0,11.8643,11.8822,11.8107,11.8643,49800.0
2008-03-17 11:40:00,13.26,13.27,13.23,13.25,74000.0,11.8554,11.8643,11.8286,11.8465,74000.0
2008-03-17 11:45:00,13.26,13.28,13.24,13.28,59200.0,11.8554,11.8733,11.8375,11.8733,59200.0
2008-03-17 11:50:00,13.28,13.29,13.21,13.22,31000.0,11.8733,11.8822,11.8107,11.8196,31000.0
2008-03-17 11:55:00,13.21,13.22,13.18,13.22,73800.0,11.8107,11.8196,11.7839,11.8196,73800.0
2008-03-17 12:00:00,13.22,13.28,13.21,13.26,177400.0,11.8196,11.8733,11.8107,11.8554,177400.0
2008-03-17 12:05:00,13.25,13.27,13.19,13.22,103400.0,11.8465,11.8643,11.7928,11.8196,103400.0
2008-03-17 12:10:00,13.22,13.22,13.16,13.18,87800.0,11.8196,11.8196,11.766,11.7839,87800.0
2008-03-17 12:15:00,13.18,13.2,13.17,13.2,129600.0,11.7839,11.8018,11.7749,11.8018,129600.0
2008-03-17 12:20:00,13.19,13.19,13.1,13.1,97000.0,11.7928,11.7928,11.7123,11.7123,97000.0
2008-03-17 12:25:00,13.1,13.11,13.0,13.02,197600.0,11.7123,11.7213,11.6229,11.6408,197600.0
2008-03-17 12:30:00,13.02,13.03,12.95,13.0,204000.0,11.6408,11.6498,11.5782,11.6229,204000.0
2008-03-17 12:35:00,12.99,13.1,12.99,13.09,47800.0,11.614,11.7123,11.614,11.7034,47800.0
2008-03-17 12:40:00,13.09,13.09,13.05,13.07,53000.0,11.7034,11.7034,11.6676,11.6855,53000.0
2008-03-17 12:45:00,13.07,13.09,13.05,13.06,104600.0,11.6855,11.7034,11.6676,11.6766,104600.0
2008-03-17 12:50:00,13.06,13.08,13.05,13.06,154600.0,11.6766,11.6945,11.6676,11.6766,154600.0
2008-03-17 12:55:00,13.06,13.07,13.03,13.03,132400.0,11.6766,11.6855,11.6498,11.6498,132400.0
2008-03-17 13:00:00,13.04,13.05,12.98,13.01,265200.0,11.6587,11.6676,11.6051,11.6319,265200.0
2008-03-17 13:05:00,13.01,13.02,12.93,12.96,133200.0,11.6319,11.6408,11.5604,11.5872,133200.0
2008-03-17 13:10:00,12.96,12.98,12.93,12.96,192200.0,11.5872,11.6051,11.5604,11.5872,192200.0
2008-03-17 13:15:00,12.96,12.99,12.93,12.93,155200.0,11.5872,11.614,11.5604,11.5604,155200.0
2008-03-17 13:20:00,12.93,12.95,12.88,12.95,220800.0,11.5604,11.5782,11.5157,11.5782,220800.0
2008-03-17 13:25:00,12.95,13.0,12.88,12.92,236000.0,11.5782,11.6229,11.5157,11.5514,236000.0
2008-03-17 13:30:00,12.92,12.97,12.88,12.96,213000.0,11.5514,11.5961,11.5157,11.5872,213000.0
2008-03-17 13:35:00,12.96,12.97,12.9,12.94,90000.0,11.5872,11.5961,11.5335,11.5693,90000.0
2008-03-17 13:40:00,12.94,13.0,12.93,12.99,77800.0,11.5693,11.6229,11.5604,11.614,77800.0
2008-03-17 13:45:00,12.99,13.05,12.97,12.99,163000.0,11.614,11.6676,11.5961,11.614,163000.0
2008-03-17 13:50:00,12.99,13.0,12.88,12.93,217600.0,11.614,11.6229,11.5157,11.5604,217600.0
2008-03-17 13:55:00,12.93,12.95,12.9,12.95,140600.0,11.5604,11.5782,11.5335,11.5782,140600.0
2008-03-17 14:00:00,12.95,12.97,12.93,12.95,136600.0,11.5782,11.5961,11.5604,11.5782,136600.0
2008-03-17 14:05:00,12.95,13.0,12.92,12.97,168600.0,11.5782,11.6229,11.5514,11.5961,168600.0
2008-03-17 14:10:00,12.97,13.04,12.97,12.97,227200.0,11.5961,11.6587,11.5961,11.5961,227200.0
2008-03-17 14:15:00,12.97,13.0,12.95,12.99,94800.0,11.5961,11.6229,11.5782,11.614,94800.0
2008-03-17 14:20:00,12.99,13.01,12.96,12.97,121000.0,11.614,11.6319,11.5872,11.5961,121000.0
2008-03-17 14:25:00,12.96,12.97,12.93,12.95,78400.0,11.5872,11.5961,11.5604,11.5782,78400.0
2008-03-17 14:30:00,12.95,13.01,12.95,13.01,104800.0,11.5782,11.6319,11.5782,11.6319,104800.0
2008-03-17 14:35:00,13.01,13.05,12.99,13.03,130600.0,11.6319,11.6676,11.614,11.6498,130600.0
2008-03-17 14:40:00,13.03,13.15,13.02,13.08,245800.0,11.6498,11.7571,11.6408,11.6945,245800.0
2008-03-17 14:45:00,13.08,13.15,13.05,13.07,141600.0,11.6945,11.7571,11.6676,11.6855,141600.0
2008-03-17 14:50:00,13.08,13.16,13.08,13.15,276800.0,11.6945,11.766,11.6945,11.7571,276800.0
2008-03-17 14:55:00,13.15,13.24,13.15,13.2,179400.0,11.7571,11.8375,11.7571,11.8018,179400.0
2008-03-17 15:00:00,13.2,13.27,13.15,13.27,232600.0,11.8018,11.8643,11.7571,11.8643,232600.0
2008-03-17 15:05:00,13.27,13.28,13.25,13.25,195600.0,11.8643,11.8733,11.8465,11.8465,195600.0
2008-03-17 15:10:00,13.25,13.26,13.22,13.25,143800.0,11.8465,11.8554,11.8196,11.8465,143800.0
2008-03-17 15:15:00,13.25,13.28,13.21,13.22,168800.0,11.8465,11.8733,11.8107,11.8196,168800.0
2008-03-17 15:20:00,13.22,13.31,13.22,13.31,309200.0,11.8196,11.9001,11.8196,11.9001,309200.0
2008-03-17 15:25:00,13.3,13.35,13.29,13.3,258600.0,11.8912,11.9359,11.8822,11.8912,258600.0
2008-03-17 15:30:00,13.31,13.33,13.29,13.33,323200.0,11.9001,11.918,11.8822,11.918,323200.0
2008-03-17 15:35:00,13.33,13.43,13.31,13.4,390200.0,11.918,12.0074,11.9001,11.9806,390200.0
2008-03-17 15:40:00,13.4,13.46,13.38,13.44,394400.0,11.9806,12.0342,11.9627,12.0163,394400.0
2008-03-17 15:45:00,13.44,13.52,13.4,13.5,867000.0,12.0163,12.0879,11.9806,12.07,867000.0
2008-03-17 15:50:00,13.5,13.52,13.49,13.49,459800.0,12.07,12.0879,12.061,12.061,459800.0
2008-03-17 15:55:00,13.49,13.51,13.4,13.4,968200.0,12.061,12.0789,11.9806,11.9806,968200.0
2008-03-18 09:30:00,13.73,13.88,13.66,13.87,150800.0,12.2756,12.4097,12.213,12.4008,150800.0
2008-03-18 09:35:00,13.86,13.88,13.78,13.78,144000.0,12.3918,12.4097,12.3203,12.3203,144000.0
2008-03-18 09:40:00,13.79,13.82,13.75,13.77,215400.0,12.3293,12.3561,12.2935,12.3114,215400.0
2008-03-18 09:45:00,13.78,13.9,13.78,13.88,184600.0,12.3203,12.4276,12.3203,12.4097,184600.0
2008-03-18 09:50:00,13.88,13.88,13.87,13.88,186000.0,12.4097,12.4097,12.4008,12.4097,186000.0
2008-03-18 09:55:00,13.88,13.94,13.87,13.92,218600.0,12.4097,12.4634,12.4008,12.4455,218600.0
2008-03-18 10:00:00,13.92,13.93,13.88,13.88,116200.0,12.4455,12.4544,12.4097,12.4097,116200.0
2008-03-18 10:05:00,13.88,13.89,13.84,13.84,153400.0,12.4097,12.4187,12.374,12.374,153400.0
2008-03-18 10:10:00,13.84,13.85,13.79,13.81,103200.0,12.374,12.3829,12.3293,12.3471,103200.0
2008-03-18 10:15:00,13.8,13.81,13.77,13.79,40600.0,12.3382,12.3471,12.3114,12.3293,40600.0
2008-03-18 10:20:00,13.78,13.78,13.72,13.76,55000.0,12.3203,12.3203,12.2667,12.3024,55000.0
2008-03-18 10:25:00,13.76,13.83,13.76,13.81,63200.0,12.3024,12.365,12.3024,12.3471,63200.0
2008-03-18 10:30:00,13.81,13.82,13.78,13.81,92400.0,12.3471,12.3561,12.3203,12.3471,92400.0
2008-03-18 10:35:00,13.81,13.81,13.76,13.77,130600.0,12.3471,12.3471,12.3024,12.3114,130600.0
2008-03-18 10:40:00,13.77,13.78,13.76,13.77,125400.0,12.3114,12.3203,12.3024,12.3114,125400.0
2008-03-18 10:45:00,13.76,13.77,13.75,13.77,113400.0,12.3024,12.3114,12.2935,12.3114,113400.0
2008-03-18 10:50:00,13.76,13.78,13.76,13.77,96400.0,12.3024,12.3203,12.3024,12.3114,96400.0
2008-03-18 10:55:00,13.77,13.77,13.65,13.72,378600.0,12.3114,12.3114,12.2041,12.2667,378600.0
2008-03-18 11:00:00,13.72,13.86,13.72,13.85,151800.0,12.2667,12.3918,12.2667,12.3829,151800.0
2008-03-18 11:05:00,13.85,13.97,13.85,13.92,200000.0,12.3829,12.4902,12.3829,12.4455,200000.0
2008-03-18 11:10:00,13.92,13.94,13.88,13.94,62400.0,12.4455,12.4634,12.4097,12.4634,62400.0
2008-03-18 11:15:00,13.94,13.94,13.9,13.9,33000.0,12.4634,12.4634,12.4276,12.4276,33000.0
2008-03-18 11:20:00,13.9,13.99,13.9,13.99,62800.0,12.4276,12.5081,12.4276,12.5081,62800.0
2008-03-18 11:25:00,13.99,14.05,13.99,14.05,71600.0,12.5081,12.5617,12.5081,12.5617,71600.0
2008-03-18 11:30:00,14.04,14.06,14.02,14.06,60600.0,12.5528,12.5707,12.5349,12.5707,60600.0
2008-03-18 11:35:00,14.06,14.1,14.06,14.09,52600.0,12.5707,12.6064,12.5707,12.5975,52600.0
2008-03-18 11:40:00,14.08,14.08,14.03,14.06,65600.0,12.5885,12.5885,12.5438,12.5707,65600.0
2008-03-18 11:45:00,14.06,14.06,13.99,13.99,44400.0,12.5707,12.5707,12.5081,12.5081,44400.0
2008-03-18 11:50:00,13.99,13.99,13.9,13.9,70600.0,12.5081,12.5081,12.4276,12.4276,70600.0
2008-03-18 11:55:00,13.89,13.9,13.87,13.88,34600.0,12.4187,12.4276,12.4008,12.4097,34600.0
2008-03-18 12:00:00,13.88,13.9,13.87,13.88,54600.0,12.4097,12.4276,12.4008,12.4097,54600.0
2008-03-18 12:05:00,13.88,13.96,13.86,13.93,60200.0,12.4097,12.4812,12.3918,12.4544,60200.0
2008-03-18 12:10:00,13.94,13.94,13.89,13.89,13600.0,12.4634,12.4634,12.4187,12.4187,13600.0
2008-03-18 12:15:00,13.89,13.95,13.89,13.95,23400.0,12.4187,12.4723,12.4187,12.4723,23400.0
2008-03-18 12:20:00,13.95,13.96,13.95,13.96,24600.0,12.4723,12.4812,12.4723,12.4812,24600.0
2008-03-18 12:25:00,13.95,13.97,13.95,13.96,53800.0,12.4723,12.4902,12.4723,12.4812,53800.0
2008-03-18 12:30:00,13.96,13.97,13.95,13.97,40600.0,12.4812,12.4902,12.4723,12.4902,40600.0
2008-03-18 12:35:00,13.97,14.02,13.96,14.02,82000.0,12.4902,12.5349,12.4812,12.5349,82000.0
2008-03-18 12:40:00,14.02,14.08,14.0,14.07,91400.0,12.5349,12.5885,12.517,12.5796,91400.0
2008-03-18 12:45:00,14.07,14.14,14.06,14.08,132800.0,12.5796,12.6422,12.5707,12.5885,132800.0
2008-03-18 12:50:00,14.08,14.1,14.07,14.08,41800.0,12.5885,12.6064,12.5796,12.5885,41800.0
2008-03-18 12:55:00,14.08,14.09,14.07,14.07,25200.0,12.5885,12.5975,12.5796,12.5796,25200.0
2008-03-18 13:00:00,14.07,14.12,14.07,14.1,53600.0,12.5796,12.6243,12.5796,12.6064,53600.0
2008-03-18 13:05:00,14.1,14.12,14.1,14.11,41200.0,12.6064,12.6243,12.6064,12.6154,41200.0
2008-03-18 13:10:00,14.11,14.19,14.1,14.18,71600.0,12.6154,12.6869,12.6064,12.6779,71600.0
2008-03-18 13:15:00,14.19,14.24,14.18,14.23,58600.0,12.6869,12.7316,12.6779,12.7226,58600.0
2008-03-18 13:20:00,14.22,14.24,14.21,14.23,79000.0,12.7137,12.7316,12.7048,12.7226,79000.0
2008-03-18 13:25:00,14.22,14.27,14.22,14.25,98400.0,12.7137,12.7584,12.7137,12.7405,98400.0
2008-03-18 13:30:00,14.25,14.27,14.24,14.26,79000.0,12.7405,12.7584,12.7316,12.7495,79000.0
2008-03-18 13:35:00,14.26,14.26,14.22,14.23,118600.0,12.7495,12.7495,12.7137,12.7226,118600.0
2008-03-18 13:40:00,14.23,14.27,14.22,14.27,76000.0,12.7226,12.7584,12.7137,12.7584,76000.0
2008-03-18 13:45:00,14.27,14.3,14.27,14.28,81200.0,12.7584,12.7852,12.7584,12.7674,81200.0
2008-03-18 13:50:00,14.27,14.28,14.23,14.27,155400.0,12.7584,12.7674,12.7226,12.7584,155400.0
2008-03-18 13:55:00,14.27,14.3,14.27,14.3,84000.0,12.7584,12.7852,12.7584,12.7852,84000.0
2008-03-18 14:00:00,14.29,14.34,14.28,14.32,219400.0,12.7763,12.821,12.7674,12.8031,219400.0
2008-03-18 14:05:00,14.31,14.32,14.13,14.13,224600.0,12.7942,12.8031,12.6332,12.6332,224600.0
2008-03-18 14:10:00,14.13,14.22,14.04,14.04,187600.0,12.6332,12.7137,12.5528,12.5528,187600.0
2008-03-18 14:15:00,14.05,14.1,13.95,14.05,202800.0,12.5617,12.6064,12.4723,12.5617,202800.0
2008-03-18 14:20:00,14.06,14.16,13.99,14.03,272000.0,12.5707,12.6601,12.5081,12.5438,272000.0
2008-03-18 14:25:00,14.03,14.03,13.94,13.99,136000.0,12.5438,12.5438,12.4634,12.5081,136000.0
2008-03-18 14:30:00,13.98,14.0,13.87,13.88,242600.0,12.4991,12.517,12.4008,12.4097,242600.0
2008-03-18 14:35:00,13.88,14.02,13.88,13.95,270800.0,12.4097,12.5349,12.4097,12.4723,270800.0
2008-03-18 14:40:00,13.95,14.02,13.93,14.0,155400.0,12.4723,12.5349,12.4544,12.517,155400.0
2008-03-18 14:45:00,14.0,14.1,14.0,14.08,89400.0,12.517,12.6064,12.517,12.5885,89400.0
2008-03-18 14:50:00,14.07,14.22,14.06,14.2,189200.0,12.5796,12.7137,12.5707,12.6958,189200.0
2008-03-18 14:55:00,14.2,14.27,14.2,14.25,115000.0,12.6958,12.7584,12.6958,12.7405,115000.0
2008-03-18 15:00:00,14.24,14.26,14.16,14.2,140000.0,12.7316,12.7495,12.6601,12.6958,140000.0
2008-03-18 15:05:00,14.21,14.24,14.2,14.24,109200.0,12.7048,12.7316,12.6958,12.7316,109200.0
2008-03-18 15:10:00,14.24,14.29,14.21,14.24,174400.0,12.7316,12.7763,12.7048,12.7316,174400.0
2008-03-18 15:15:00,14.24,14.26,14.22,14.25,83000.0,12.7316,12.7495,12.7137,12.7405,83000.0
2008-03-18 15:20:00,14.25,14.33,14.24,14.32,149600.0,12.7405,12.8121,12.7316,12.8031,149600.0
2008-03-18 15:25:00,14.31,14.4,14.28,14.29,262200.0,12.7942,12.8746,12.7674,12.7763,262200.0
2008-03-18 15:30:00,14.29,14.38,14.28,14.35,114000.0,12.7763,12.8568,12.7674,12.8299,114000.0
2008-03-18 15:35:00,14.35,14.38,14.35,14.37,98200.0,12.8299,12.8568,12.8299,12.8478,98200.0
2008-03-18 15:40:00,14.37,14.45,14.37,14.42,239400.0,12.8478,12.9193,12.8478,12.8925,239400.0
2008-03-18 15:45:00,14.43,14.44,14.35,14.35,122600.0,12.9015,12.9104,12.8299,12.8299,122600.0
2008-03-18 15:50:00,14.36,14.42,14.36,14.39,197600.0,12.8389,12.8925,12.8389,12.8657,197600.0
2008-03-18 15:55:00,14.4,14.45,14.4,14.45,346200.0,12.8746,12.9193,12.8746,12.9193,346200.0
2008-03-19 09:30:00,14.76,14.99,14.67,14.99,195800.0,13.1965,13.4021,13.116,13.4021,195800.0
2008-03-19 09:35:00,14.99,15.01,14.78,14.8,128200.0,13.4021,13.42,13.2144,13.2323,128200.0
2008-03-19 09:40:00,14.8,14.81,14.68,14.69,91600.0,13.2323,13.2412,13.125,13.1339,91600.0
2008-03-19 09:45:00,14.69,14.7,14.56,14.64,126600.0,13.1339,13.1429,13.0177,13.0892,126600.0
2008-03-19 09:50:00,14.64,14.7,14.59,14.61,63400.0,13.0892,13.1429,13.0445,13.0624,63400.0
2008-03-19 09:55:00,14.61,14.62,14.56,14.61,67200.0,13.0624,13.0713,13.0177,13.0624,67200.0
2008-03-19 10:00:00,14.63,14.7,14.61,14.7,68000.0,13.0803,13.1429,13.0624,13.1429,68000.0
2008-03-19 10:05:00,14.7,14.7,14.62,14.66,60000.0,13.1429,13.1429,13.0713,13.1071,60000.0
2008-03-19 10:10:00,14.66,14.67,14.6,14.62,78400.0,13.1071,13.116,13.0535,13.0713,78400.0
2008-03-19 10:15:00,14.62,14.68,14.58,14.67,116400.0,13.0713,13.125,13.0356,13.116,116400.0
2008-03-19 10:20:00,14.67,14.68,14.63,14.67,95000.0,13.116,13.125,13.0803,13.116,95000.0
2008-03-19 10:25:00,14.67,14.67,14.52,14.52,100000.0,13.116,13.116,12.9819,12.9819,100000.0
2008-03-19 10:30:00,14.52,14.56,14.45,14.45,114600.0,12.9819,13.0177,12.9193,12.9193,114600.0
2008-03-19 10:35:00,14.45,14.45,14.36,14.38,101000.0,12.9193,12.9193,12.8389,12.8568,101000.0
2008-03-19 10:40:00,14.38,14.48,14.38,14.46,132000.0,12.8568,12.9462,12.8568,12.9283,132000.0
2008-03-19 10:45:00,14.47,14.52,14.46,14.52,109400.0,12.9372,12.9819,12.9283,12.9819,109400.0
2008-03-19 10:50:00,14.52,14.53,14.51,14.52,61600.0,12.9819,12.9909,12.973,12.9819,61600.0
2008-03-19 10:55:00,14.52,14.54,14.5,14.51,101000.0,12.9819,12.9998,12.964,12.973,101000.0
2008-03-19 11:00:00,14.51,14.52,14.5,14.51,62800.0,12.973,12.9819,12.964,12.973,62800.0
2008-03-19 11:05:00,14.51,14.53,14.49,14.51,61200.0,12.973,12.9909,12.9551,12.973,61200.0
2008-03-19 11:10:00,14.51,14.52,14.49,14.51,44800.0,12.973,12.9819,12.9551,12.973,44800.0
2008-03-19 11:15:00,14.51,14.59,14.51,14.59,68800.0,12.973,13.0445,12.973,13.0445,68800.0
2008-03-19 11:20:00,14.58,14.6,14.57,14.6,105000.0,13.0356,13.0535,13.0266,13.0535,105000.0
2008-03-19 11:25:00,14.6,14.66,14.6,14.65,57600.0,13.0535,13.1071,13.0535,13.0982,57600.0
2008-03-19 11:30:00,14.65,14.68,14.63,14.67,89600.0,13.0982,13.125,13.0803,13.116,89600.0
2008-03-19 11:35:00,14.67,14.68,14.67,14.67,83600.0,13.116,13.125,13.116,13.116,83600.0
2008-03-19 11:40:00,14.68,14.71,14.65,14.66,57800.0,13.125,13.1518,13.0982,13.1071,57800.0
2008-03-19 11:45:00,14.66,14.69,14.63,14.65,59200.0,13.1071,13.1339,13.0803,13.0982,59200.0
2008-03-19 11:50:00,14.64,14.69,14.63,14.69,48800.0,13.0892,13.1339,13.0803,13.1339,48800.0
2008-03-19 11:55:00,14.68,14.69,14.64,14.64,42400.0,13.125,13.1339,13.0892,13.0892,42400.0
2008-03-19 12:00:00,14.64,14.67,14.56,14.56,66600.0,13.0892,13.116,13.0177,13.0177,66600.0
2008-03-19 12:05:00,14.56,14.56,14.54,14.56,34400.0,13.0177,13.0177,12.9998,13.0177,34400.0
2008-03-19 12:10:00,14.55,14.6,14.48,14.48,53800.0,13.0088,13.0535,12.9462,12.9462,53800.0
2008-03-19 12:15:00,14.48,14.51,14.47,14.49,47400.0,12.9462,12.973,12.9372,12.9551,47400.0
2008-03-19 12:20:00,14.49,14.49,14.43,14.43,48000.0,12.9551,12.9551,12.9015,12.9015,48000.0
2008-03-19 12:25:00,14.43,14.45,14.42,14.43,37200.0,12.9015,12.9193,12.8925,12.9015,37200.0
2008-03-19 12:30:00,14.45,14.46,14.43,14.43,19600.0,12.9193,12.9283,12.9015,12.9015,19600.0
2008-03-19 12:35:00,14.44,14.44,14.38,14.38,34200.0,12.9104,12.9104,12.8568,12.8568,34200.0
2008-03-19 12:40:00,14.38,14.38,14.3,14.34,42800.0,12.8568,12.8568,12.7852,12.821,42800.0
2008-03-19 12:45:00,14.34,14.37,14.33,14.36,24800.0,12.821,12.8478,12.8121,12.8389,24800.0
2008-03-19 12:50:00,14.36,14.38,14.35,14.38,25400.0,12.8389,12.8568,12.8299,12.8568,25400.0
2008-03-19 12:55:00,14.38,14.38,14.31,14.32,56000.0,12.8568,12.8568,12.7942,12.8031,56000.0
2008-03-19 13:00:00,14.31,14.34,14.29,14.31,40400.0,12.7942,12.821,12.7763,12.7942,40400.0
2008-03-19 13:05:00,14.31,14.37,14.31,14.36,20000.0,12.7942,12.8478,12.7942,12.8389,20000.0
2008-03-19 13:10:00,14.37,14.37,14.31,14.31,30200.0,12.8478,12.8478,12.7942,12.7942,30200.0
2008-03-19 13:15:00,14.31,14.38,14.29,14.38,44200.0,12.7942,12.8568,12.7763,12.8568,44200.0
2008-03-19 13:20:00,14.38,14.45,14.38,14.41,41200.0,12.8568,12.9193,12.8568,12.8836,41200.0
2008-03-19 13:25:00,14.42,14.43,14.33,14.38,25200.0,12.8925,12.9015,12.8121,12.8568,25200.0
2008-03-19 13:30:00,14.37,14.38,14.31,14.34,29400.0,12.8478,12.8568,12.7942,12.821,29400.0
2008-03-19 13:35:00,14.34,14.36,14.29,14.34,36200.0,12.821,12.8389,12.7763,12.821,36200.0
2008-03-19 13:40:00,14.34,14.38,14.31,14.36,81400.0,12.821,12.8568,12.7942,12.8389,81400.0
2008-03-19 13:45:00,14.35,14.38,14.34,14.34,49800.0,12.8299,12.8568,12.821,12.821,49800.0
2008-03-19 13:50:00,14.34,14.35,14.24,14.26,58000.0,12.821,12.8299,12.7316,12.7495,58000.0
2008-03-19 13:55:00,14.26,14.26,14.22,14.24,44200.0,12.7495,12.7495,12.7137,12.7316,44200.0
2008-03-19 14:00:00,14.24,14.26,14.2,14.22,92000.0,12.7316,12.7495,12.6958,12.7137,92000.0
2008-03-19 14:05:00,14.22,14.23,14.21,14.22,43800.0,12.7137,12.7226,12.7048,12.7137,43800.0
2008-03-19 14:10:00,14.22,14.26,14.21,14.23,87000.0,12.7137,12.7495,12.7048,12.7226,87000.0
2008-03-19 14:15:00,14.24,14.25,14.2,14.21,123400.0,12.7316,12.7405,12.6958,12.7048,123400.0
2008-03-19 14:20:00,14.22,14.28,14.2,14.24,111800.0,12.7137,12.7674,12.6958,12.7316,111800.0
2008-03-19 14:25:00,14.24,14.24,14.19,14.2,107600.0,12.7316,12.7316,12.6869,12.6958,107600.0
2008-03-19 14:30:00,14.19,14.22,14.17,14.18,68800.0,12.6869,12.7137,12.669,12.6779,68800.0
2008-03-19 14:35:00,14.19,14.19,14.08,14.08,71800.0,12.6869,12.6869,12.5885,12.5885,71800.0
2008-03-19 14:40:00,14.09,14.12,14.06,14.12,70800.0,12.5975,12.6243,12.5707,12.6243,70800.0
2008-03-19 14:45:00,14.12,14.15,14.12,14.13,67400.0,12.6243,12.6511,12.6243,12.6332,67400.0
2008-03-19 14:50:00,14.14,14.21,14.14,14.2,73800.0,12.6422,12.7048,12.6422,12.6958,73800.0
2008-03-19 14:55:00,14.21,14.22,14.19,14.21,45400.0,12.7048,12.7137,12.6869,12.7048,45400.0
2008-03-19 15:00:00,14.21,14.21,14.15,14.18,89600.0,12.7048,12.7048,12.6511,12.6779,89600.0
2008-03-19 15:05:00,14.17,14.28,14.17,14.27,105000.0,12.669,12.7674,12.669,12.7584,105000.0
2008-03-19 15:10:00,14.27,14.29,14.2,14.21,124600.0,12.7584,12.7763,12.6958,12.7048,124600.0
2008-03-19 15:15:00,14.2,14.24,14.19,14.2,62000.0,12.6958,12.7316,12.6869,12.6958,62000.0
2008-03-19 15:20:00,14.2,14.2,14.11,14.13,163800.0,12.6958,12.6958,12.6154,12.6332,163800.0
2008-03-19 15:25:00,14.13,14.14,14.08,14.12,82200.0,12.6332,12.6422,12.5885,12.6243,82200.0
2008-03-19 15:30:00,14.12,14.15,14.07,14.08,124800.0,12.6243,12.6511,12.5796,12.5885,124800.0
2008-03-19 15:35:00,14.07,14.09,13.99,14.0,142800.0,12.5796,12.5975,12.5081,12.517,142800.0
2008-03-19 15:40:00,13.99,14.1,13.99,14.1,157600.0,12.5081,12.6064,12.5081,12.6064,157600.0
2008-03-19 15:45:00,14.1,14.11,14.05,14.09,118800.0,12.6064,12.6154,12.5617,12.5975,118800.0
2008-03-19 15:50:00,14.09,14.09,13.99,13.99,225800.0,12.5975,12.5975,12.5081,12.5081,225800.0
2008-03-19 15:55:00,13.99,14.04,13.95,13.95,313800.0,12.5081,12.5528,12.4723,12.4723,313800.0
2008-03-20 09:30:00,13.96,14.18,13.78,13.85,1378400.0,12.4812,12.6779,12.3203,12.3829,1378400.0
2008-03-20 09:35:00,13.85,13.93,13.81,13.82,85400.0,12.3829,12.4544,12.3471,12.3561,85400.0
2008-03-20 09:40:00,13.83,13.83,13.71,13.76,129600.0,12.365,12.365,12.2577,12.3024,129600.0
2008-03-20 09:45:00,13.77,13.82,13.75,13.77,61200.0,12.3114,12.3561,12.2935,12.3114,61200.0
2008-03-20 09:50:00,13.77,13.9,13.75,13.9,68400.0,12.3114,12.4276,12.2935,12.4276,68400.0
2008-03-20 09:55:00,13.89,13.93,13.84,13.91,44800.0,12.4187,12.4544,12.374,12.4365,44800.0
2008-03-20 10:00:00,13.92,13.96,13.84,13.84,107200.0,12.4455,12.4812,12.374,12.374,107200.0
2008-03-20 10:05:00,13.85,13.85,13.76,13.76,115200.0,12.3829,12.3829,12.3024,12.3024,115200.0
2008-03-20 10:10:00,13.76,13.84,13.74,13.83,181400.0,12.3024,12.374,12.2846,12.365,181400.0
2008-03-20 10:15:00,13.83,13.89,13.83,13.84,47000.0,12.365,12.4187,12.365,12.374,47000.0
2008-03-20 10:20:00,13.84,13.89,13.83,13.87,151600.0,12.374,12.4187,12.365,12.4008,151600.0
2008-03-20 10:25:00,13.87,13.93,13.87,13.9,95800.0,12.4008,12.4544,12.4008,12.4276,95800.0
2008-03-20 10:30:00,13.91,13.92,13.87,13.9,32000.0,12.4365,12.4455,12.4008,12.4276,32000.0
2008-03-20 10:35:00,13.9,13.9,13.84,13.84,28200.0,12.4276,12.4276,12.374,12.374,28200.0
2008-03-20 10:40:00,13.83,13.86,13.81,13.86,41800.0,12.365,12.3918,12.3471,12.3918,41800.0
2008-03-20 10:45:00,13.86,13.88,13.85,13.87,38600.0,12.3918,12.4097,12.3829,12.4008,38600.0
2008-03-20 10:50:00,13.88,13.93,13.86,13.93,67000.0,12.4097,12.4544,12.3918,12.4544,67000.0
2008-03-20 10:55:00,13.93,14.0,13.92,13.97,82200.0,12.4544,12.517,12.4455,12.4902,82200.0
2008-03-20 11:00:00,13.96,13.97,13.94,13.94,13400.0,12.4812,12.4902,12.4634,12.4634,13400.0
2008-03-20 11:05:00,13.93,13.95,13.92,13.95,30000.0,12.4544,12.4723,12.4455,12.4723,30000.0
2008-03-20 11:10:00,13.94,13.95,13.88,13.9,28200.0,12.4634,12.4723,12.4097,12.4276,28200.0
2008-03-20 11:15:00,13.9,13.91,13.86,13.88,150200.0,12.4276,12.4365,12.3918,12.4097,150200.0
2008-03-20 11:20:00,13.88,13.89,13.86,13.88,91800.0,12.4097,12.4187,12.3918,12.4097,91800.0
2008-03-20 11:25:00,13.88,13.92,13.88,13.91,67600.0,12.4097,12.4455,12.4097,12.4365,67600.0
2008-03-20 11:30:00,13.91,13.93,13.9,13.9,170000.0,12.4365,12.4544,12.4276,12.4276,170000.0
2008-03-20 11:35:00,13.9,13.91,13.85,13.85,37600.0,12.4276,12.4365,12.3829,12.3829,37600.0
2008-03-20 11:40:00,13.85,13.86,13.84,13.86,81400.0,12.3829,12.3918,12.374,12.3918,81400.0
2008-03-20 11:45:00,13.87,13.88,13.82,13.83,184000.0,12.4008,12.4097,12.3561,12.365,184000.0
2008-03-20 11:50:00,13.83,13.83,13.8,13.81,34600.0,12.365,12.365,12.3382,12.3471,34600.0
2008-03-20 11:55:00,13.8,13.83,13.79,13.81,19400.0,12.3382,12.365,12.3293,12.3471,19400.0
2008-03-20 12:00:00,13.82,13.89,13.82,13.89,127600.0,12.3561,12.4187,12.3561,12.4187,127600.0
2008-03-20 12:05:00,13.88,13.96,13.87,13.87,56600.0,12.4097,12.4812,12.4008,12.4008,56600.0
2008-03-20 12:10:00,13.87,13.88,13.85,13.88,43600.0,12.4008,12.4097,12.3829,12.4097,43600.0
2008-03-20 12:15:00,13.89,13.93,13.88,13.92,42200.0,12.4187,12.4544,12.4097,12.4455,42200.0
2008-03-20 12:20:00,13.91,13.93,13.86,13.88,33800.0,12.4365,12.4544,12.3918,12.4097,33800.0
2008-03-20 12:25:00,13.86,13.88,13.86,13.87,10800.0,12.3918,12.4097,12.3918,12.4008,10800.0
2008-03-20 12:30:00,13.87,13.92,13.87,13.88,28600.0,12.4008,12.4455,12.4008,12.4097,28600.0
2008-03-20 12:35:00,13.88,13.88,13.82,13.84,28800.0,12.4097,12.4097,12.3561,12.374,28800.0
2008-03-20 12:40:00,13.84,13.9,13.83,13.88,38200.0,12.374,12.4276,12.365,12.4097,38200.0
2008-03-20 12:45:00,13.88,13.9,13.87,13.9,32200.0,12.4097,12.4276,12.4008,12.4276,32200.0
2008-03-20 12:50:00,13.9,13.92,13.86,13.9,48400.0,12.4276,12.4455,12.3918,12.4276,48400.0
2008-03-20 12:55:00,13.92,13.94,13.9,13.93,91800.0,12.4455,12.4634,12.4276,12.4544,91800.0
2008-03-20 13:00:00,13.93,13.96,13.91,13.95,86000.0,12.4544,12.4812,12.4365,12.4723,86000.0
2008-03-20 13:05:00,13.95,13.97,13.94,13.97,117200.0,12.4723,12.4902,12.4634,12.4902,117200.0
2008-03-20 13:10:00,13.97,13.97,13.95,13.95,22400.0,12.4902,12.4902,12.4723,12.4723,22400.0
2008-03-20 13:15:00,13.96,13.96,13.94,13.94,23000.0,12.4812,12.4812,12.4634,12.4634,23000.0
2008-03-20 13:20:00,13.95,13.99,13.95,13.99,16800.0,12.4723,12.5081,12.4723,12.5081,16800.0
2008-03-20 13:25:00,13.99,14.03,13.98,14.02,37000.0,12.5081,12.5438,12.4991,12.5349,37000.0
2008-03-20 13:30:00,14.02,14.05,14.01,14.02,38800.0,12.5349,12.5617,12.526,12.5349,38800.0
2008-03-20 13:35:00,14.02,14.1,14.02,14.09,48800.0,12.5349,12.6064,12.5349,12.5975,48800.0
2008-03-20 13:40:00,14.09,14.11,14.08,14.1,40800.0,12.5975,12.6154,12.5885,12.6064,40800.0
2008-03-20 13:45:00,14.11,14.13,14.1,14.13,59000.0,12.6154,12.6332,12.6064,12.6332,59000.0
2008-03-20 13:50:00,14.13,14.13,14.11,14.13,53400.0,12.6332,12.6332,12.6154,12.6332,53400.0
2008-03-20 13:55:00,14.13,14.14,14.11,14.11,31200.0,12.6332,12.6422,12.6154,12.6154,31200.0
2008-03-20 14:00:00,14.11,14.13,14.1,14.11,46800.0,12.6154,12.6332,12.6064,12.6154,46800.0
2008-03-20 14:05:00,14.1,14.12,14.09,14.11,32400.0,12.6064,12.6243,12.5975,12.6154,32400.0
2008-03-20 14:10:00,14.11,14.12,14.1,14.11,39000.0,12.6154,12.6243,12.6064,12.6154,39000.0
2008-03-20 14:15:00,14.12,14.13,14.08,14.09,60400.0,12.6243,12.6332,12.5885,12.5975,60400.0
2008-03-20 14:20:00,14.09,14.14,14.08,14.13,56800.0,12.5975,12.6422,12.5885,12.6332,56800.0
2008-03-20 14:25:00,14.13,14.16,14.13,14.15,72400.0,12.6332,12.6601,12.6332,12.6511,72400.0
2008-03-20 14:30:00,14.16,14.21,14.15,14.21,53600.0,12.6601,12.7048,12.6511,12.7048,53600.0
2008-03-20 14:35:00,14.21,14.27,14.2,14.26,66200.0,12.7048,12.7584,12.6958,12.7495,66200.0
2008-03-20 14:40:00,14.26,14.27,14.22,14.22,74400.0,12.7495,12.7584,12.7137,12.7137,74400.0
2008-03-20 14:45:00,14.22,14.24,14.22,14.24,37600.0,12.7137,12.7316,12.7137,12.7316,37600.0
2008-03-20 14:50:00,14.24,14.24,14.22,14.23,101200.0,12.7316,12.7316,12.7137,12.7226,101200.0
2008-03-20 14:55:00,14.24,14.25,14.22,14.24,48800.0,12.7316,12.7405,12.7137,12.7316,48800.0
2008-03-20 15:00:00,14.24,14.33,14.24,14.32,126000.0,12.7316,12.8121,12.7316,12.8031,126000.0
2008-03-20 15:05:00,14.32,14.33,14.31,14.33,118000.0,12.8031,12.8121,12.7942,12.8121,118000.0
2008-03-20 15:10:00,14.33,14.37,14.33,14.36,109000.0,12.8121,12.8478,12.8121,12.8389,109000.0
2008-03-20 15:15:00,14.37,14.41,14.36,14.4,144000.0,12.8478,12.8836,12.8389,12.8746,144000.0
2008-03-20 15:20:00,14.4,14.49,14.4,14.48,194600.0,12.8746,12.9551,12.8746,12.9462,194600.0
2008-03-20 15:25:00,14.48,14.51,14.4,14.42,316400.0,12.9462,12.973,12.8746,12.8925,316400.0
2008-03-20 15:30:00,14.43,14.46,14.42,14.43,170600.0,12.9015,12.9283,12.8925,12.9015,170600.0
2008-03-20 15:35:00,14.43,14.43,14.38,14.41,188800.0,12.9015,12.9015,12.8568,12.8836,188800.0
2008-03-20 15:40:00,14.42,14.42,14.36,14.4,321000.0,12.8925,12.8925,12.8389,12.8746,321000.0
2008-03-20 15:45:00,14.39,14.49,14.38,14.47,282400.0,12.8657,12.9551,12.8568,12.9372,282400.0
2008-03-20 15:50:00,14.46,14.56,14.46,14.56,398400.0,12.9283,13.0177,12.9283,13.0177,398400.0
2008-03-20 15:55:00,14.56,14.56,14.49,14.52,439800.0,13.0177,13.0177,12.9551,12.9819,439800.0
2008-03-24 09:30:00,14.52,14.73,14.52,14.56,88000.0,12.9819,13.1697,12.9819,13.0177,88000.0
2008-03-24 09:35:00,14.58,14.74,14.55,14.72,46400.0,13.0356,13.1786,13.0088,13.1607,46400.0
2008-03-24 09:40:00,14.71,14.77,14.68,14.68,69400.0,13.1518,13.2054,13.125,13.125,69400.0
2008-03-24 09:45:00,14.68,14.71,14.62,14.68,102600.0,13.125,13.1518,13.0713,13.125,102600.0
2008-03-24 09:50:00,14.68,14.69,14.59,14.61,54800.0,13.125,13.1339,13.0445,13.0624,54800.0
2008-03-24 09:55:00,14.61,14.69,14.6,14.68,55200.0,13.0624,13.1339,13.0535,13.125,55200.0
2008-03-24 10:00:00,14.69,14.9,14.68,14.9,96400.0,13.1339,13.3217,13.125,13.3217,96400.0
2008-03-24 10:05:00,14.9,14.92,14.85,14.9,106600.0,13.3217,13.3396,13.277,13.3217,106600.0
2008-03-24 10:10:00,14.9,15.02,14.89,14.97,98600.0,13.3217,13.429,13.3127,13.3843,98600.0
2008-03-24 10:15:00,14.97,14.98,14.93,14.97,54000.0,13.3843,13.3932,13.3485,13.3843,54000.0
2008-03-24 10:20:00,14.97,15.0,14.97,15.0,127200.0,13.3843,13.4111,13.3843,13.4111,127200.0
2008-03-24 10:25:00,14.99,15.07,14.99,15.04,211400.0,13.4021,13.4737,13.4021,13.4468,211400.0
2008-03-24 10:30:00,15.03,15.13,15.01,15.12,67000.0,13.4379,13.5273,13.42,13.5184,67000.0
2008-03-24 10:35:00,15.12,15.2,15.11,15.2,112800.0,13.5184,13.5899,13.5094,13.5899,112800.0
2008-03-24 10:40:00,15.19,15.27,15.17,15.22,219200.0,13.581,13.6525,13.5631,13.6078,219200.0
2008-03-24 10:45:00,15.22,15.22,15.16,15.17,47600.0,13.6078,13.6078,13.5541,13.5631,47600.0
2008-03-24 10:50:00,15.17,15.24,15.15,15.21,166800.0,13.5631,13.6257,13.5452,13.5988,166800.0
2008-03-24 10:55:00,15.22,15.27,15.2,15.21,81200.0,13.6078,13.6525,13.5899,13.5988,81200.0
2008-03-24 11:00:00,15.21,15.21,15.13,15.14,41000.0,13.5988,13.5988,13.5273,13.5363,41000.0
2008-03-24 11:05:00,15.15,15.15,15.13,15.13,45400.0,13.5452,13.5452,13.5273,13.5273,45400.0
2008-03-24 11:10:00,15.13,15.16,15.1,15.16,45600.0,13.5273,13.5541,13.5005,13.5541,45600.0
2008-03-24 11:15:00,15.17,15.18,15.15,15.15,46600.0,13.5631,13.572,13.5452,13.5452,46600.0
2008-03-24 11:20:00,15.15,15.15,15.12,15.12,36600.0,13.5452,13.5452,13.5184,13.5184,36600.0
2008-03-24 11:25:00,15.13,15.13,15.11,15.11,58400.0,13.5273,13.5273,13.5094,13.5094,58400.0
2008-03-24 11:30:00,15.11,15.11,15.07,15.11,129600.0,13.5094,13.5094,13.4737,13.5094,129600.0
2008-03-24 11:35:00,15.11,15.12,15.1,15.12,72800.0,13.5094,13.5184,13.5005,13.5184,72800.0
2008-03-24 11:40:00,15.13,15.18,15.11,15.16,50800.0,13.5273,13.572,13.5094,13.5541,50800.0
2008-03-24 11:45:00,15.16,15.17,15.15,15.15,33600.0,13.5541,13.5631,13.5452,13.5452,33600.0
2008-03-24 11:50:00,15.15,15.17,15.13,15.17,37600.0,13.5452,13.5631,13.5273,13.5631,37600.0
2008-03-24 11:55:00,15.15,15.22,15.15,15.22,61800.0,13.5452,13.6078,13.5452,13.6078,61800.0
2008-03-24 12:00:00,15.22,15.24,15.19,15.21,51400.0,13.6078,13.6257,13.581,13.5988,51400.0
2008-03-24 12:05:00,15.21,15.22,15.21,15.22,48200.0,13.5988,13.6078,13.5988,13.6078,48200.0
2008-03-24 12:10:00,15.22,15.24,15.22,15.24,66400.0,13.6078,13.6257,13.6078,13.6257,66400.0
2008-03-24 12:15:00,15.23,15.29,15.23,15.29,67800.0,13.6167,13.6704,13.6167,13.6704,67800.0
2008-03-24 12:20:00,15.3,15.33,15.29,15.32,98400.0,13.6793,13.7061,13.6704,13.6972,98400.0
2008-03-24 12:25:00,15.31,15.4,15.31,15.39,188200.0,13.6882,13.7687,13.6882,13.7598,188200.0
2008-03-24 12:30:00,15.39,15.45,15.39,15.4,125200.0,13.7598,13.8134,13.7598,13.7687,125200.0
2008-03-24 12:35:00,15.4,15.42,15.38,15.38,54600.0,13.7687,13.7866,13.7508,13.7508,54600.0
2008-03-24 12:40:00,15.38,15.42,15.36,15.42,60200.0,13.7508,13.7866,13.733,13.7866,60200.0
2008-03-24 12:45:00,15.42,15.45,15.4,15.44,51200.0,13.7866,13.8134,13.7687,13.8045,51200.0
2008-03-24 12:50:00,15.44,15.49,15.44,15.46,76200.0,13.8045,13.8492,13.8045,13.8224,76200.0
2008-03-24 12:55:00,15.46,15.46,15.42,15.43,62400.0,13.8224,13.8224,13.7866,13.7955,62400.0
2008-03-24 13:00:00,15.42,15.52,15.42,15.52,151400.0,13.7866,13.876,13.7866,13.876,151400.0
2008-03-24 13:05:00,15.52,15.53,15.51,15.51,73400.0,13.876,13.8849,13.8671,13.8671,73400.0
2008-03-24 13:10:00,15.52,15.52,15.5,15.51,41600.0,13.876,13.876,13.8581,13.8671,41600.0
2008-03-24 13:15:00,15.52,15.55,15.49,15.51,105400.0,13.876,13.9028,13.8492,13.8671,105400.0
2008-03-24 13:20:00,15.5,15.52,15.5,15.51,47600.0,13.8581,13.876,13.8581,13.8671,47600.0
2008-03-24 13:25:00,15.51,15.52,15.51,15.51,43000.0,13.8671,13.876,13.8671,13.8671,43000.0
2008-03-24 13:30:00,15.51,15.52,15.47,15.47,79000.0,13.8671,13.876,13.8313,13.8313,79000.0
2008-03-24 13:35:00,15.47,15.49,15.45,15.45,95400.0,13.8313,13.8492,13.8134,13.8134,95400.0
2008-03-24 13:40:00,15.45,15.46,15.38,15.39,147000.0,13.8134,13.8224,13.7508,13.7598,147000.0
2008-03-24 13:45:00,15.39,15.4,15.38,15.39,87200.0,13.7598,13.7687,13.7508,13.7598,87200.0
2008-03-24 13:50:00,15.4,15.4,15.38,15.4,95800.0,13.7687,13.7687,13.7508,13.7687,95800.0
2008-03-24 13:55:00,15.4,15.42,15.39,15.42,109200.0,13.7687,13.7866,13.7598,13.7866,109200.0
2008-03-24 14:00:00,15.42,15.42,15.35,15.36,75400.0,13.7866,13.7866,13.724,13.733,75400.0
2008-03-24 14:05:00,15.36,15.37,15.34,15.35,69600.0,13.733,13.7419,13.7151,13.724,69600.0
2008-03-24 14:10:00,15.34,15.36,15.33,15.36,82600.0,13.7151,13.733,13.7061,13.733,82600.0
2008-03-24 14:15:00,15.36,15.38,15.35,15.38,61400.0,13.733,13.7508,13.724,13.7508,61400.0
2008-03-24 14:20:00,15.38,15.38,15.37,15.38,40200.0,13.7508,13.7508,13.7419,13.7508,40200.0
2008-03-24 14:25:00,15.38,15.38,15.35,15.37,84200.0,13.7508,13.7508,13.724,13.7419,84200.0
2008-03-24 14:30:00,15.37,15.38,15.35,15.36,56600.0,13.7419,13.7508,13.724,13.733,56600.0
2008-03-24 14:35:00,15.36,15.39,15.36,15.39,82200.0,13.733,13.7598,13.733,13.7598,82200.0
2008-03-24 14:40:00,15.39,15.44,15.38,15.42,81600.0,13.7598,13.8045,13.7508,13.7866,81600.0
2008-03-24 14:45:00,15.42,15.42,15.35,15.36,84800.0,13.7866,13.7866,13.724,13.733,84800.0
2008-03-24 14:50:00,15.35,15.38,15.34,15.37,82400.0,13.724,13.7508,13.7151,13.7419,82400.0
2008-03-24 14:55:00,15.37,15.38,15.31,15.34,89200.0,13.7419,13.7508,13.6882,13.7151,89200.0
2008-03-24 15:00:00,15.34,15.37,15.31,15.34,95200.0,13.7151,13.7419,13.6882,13.7151,95200.0
2008-03-24 15:05:00,15.34,15.34,15.28,15.31,113200.0,13.7151,13.7151,13.6614,13.6882,113200.0
2008-03-24 15:10:00,15.31,15.38,15.31,15.38,110200.0,13.6882,13.7508,13.6882,13.7508,110200.0
2008-03-24 15:15:00,15.38,15.4,15.37,15.38,141200.0,13.7508,13.7687,13.7419,13.7508,141200.0
2008-03-24 15:20:00,15.38,15.38,15.32,15.32,129400.0,13.7508,13.7508,13.6972,13.6972,129400.0
2008-03-24 15:25:00,15.32,15.34,15.29,15.29,126000.0,13.6972,13.7151,13.6704,13.6704,126000.0
2008-03-24 15:30:00,15.29,15.36,15.28,15.33,142000.0,13.6704,13.733,13.6614,13.7061,142000.0
2008-03-24 15:35:00,15.34,15.37,15.31,15.35,120200.0,13.7151,13.7419,13.6882,13.724,120200.0
2008-03-24 15:40:00,15.34,15.36,15.31,15.33,124000.0,13.7151,13.733,13.6882,13.7061,124000.0
2008-03-24 15:45:00,15.32,15.32,15.26,15.27,176200.0,13.6972,13.6972,13.6435,13.6525,176200.0
2008-03-24 15:50:00,15.27,15.41,15.27,15.38,395000.0,13.6525,13.7777,13.6525,13.7508,395000.0
2008-03-24 15:55:00,15.38,15.45,15.36,15.38,602800.0,13.7508,13.8134,13.733,13.7508,602800.0
2008-03-25 09:30:00,15.55,15.55,15.31,15.32,79400.0,13.9028,13.9028,13.6882,13.6972,79400.0
2008-03-25 09:35:00,15.31,15.36,15.31,15.33,92200.0,13.6882,13.733,13.6882,13.7061,92200.0
2008-03-25 09:40:00,15.33,15.46,15.33,15.44,81200.0,13.7061,13.8224,13.7061,13.8045,81200.0
2008-03-25 09:45:00,15.44,15.51,15.4,15.4,53400.0,13.8045,13.8671,13.7687,13.7687,53400.0
2008-03-25 09:50:00,15.4,15.45,15.31,15.34,117200.0,13.7687,13.8134,13.6882,13.7151,117200.0
2008-03-25 09:55:00,15.34,15.37,15.3,15.35,95000.0,13.7151,13.7419,13.6793,13.724,95000.0
2008-03-25 10:00:00,15.35,15.37,15.26,15.27,151800.0,13.724,13.7419,13.6435,13.6525,151800.0
2008-03-25 10:05:00,15.29,15.29,15.2,15.25,85600.0,13.6704,13.6704,13.5899,13.6346,85600.0
2008-03-25 10:10:00,15.26,15.26,15.17,15.2,103600.0,13.6435,13.6435,13.5631,13.5899,103600.0
2008-03-25 10:15:00,15.18,15.21,15.12,15.12,125000.0,13.572,13.5988,13.5184,13.5184,125000.0
2008-03-25 10:20:00,15.12,15.2,15.11,15.13,72000.0,13.5184,13.5899,13.5094,13.5273,72000.0
2008-03-25 10:25:00,15.13,15.2,15.13,15.16,85600.0,13.5273,13.5899,13.5273,13.5541,85600.0
2008-03-25 10:30:00,15.17,15.2,15.15,15.19,120200.0,13.5631,13.5899,13.5452,13.581,120200.0
2008-03-25 10:35:00,15.19,15.19,15.13,15.13,129400.0,13.581,13.581,13.5273,13.5273,129400.0
2008-03-25 10:40:00,15.13,15.2,15.13,15.18,134600.0,13.5273,13.5899,13.5273,13.572,134600.0
2008-03-25 10:45:00,15.18,15.2,15.14,15.17,109600.0,13.572,13.5899,13.5363,13.5631,109600.0
2008-03-25 10:50:00,15.16,15.17,15.12,15.15,101200.0,13.5541,13.5631,13.5184,13.5452,101200.0
2008-03-25 10:55:00,15.15,15.16,15.11,15.14,108200.0,13.5452,13.5541,13.5094,13.5363,108200.0
2008-03-25 11:00:00,15.14,15.19,15.13,15.17,70600.0,13.5363,13.581,13.5273,13.5631,70600.0
2008-03-25 11:05:00,15.17,15.17,15.12,15.12,50000.0,13.5631,13.5631,13.5184,13.5184,50000.0
2008-03-25 11:10:00,15.12,15.13,15.11,15.13,45000.0,13.5184,13.5273,13.5094,13.5273,45000.0
2008-03-25 11:15:00,15.13,15.15,15.09,15.1,68000.0,13.5273,13.5452,13.4916,13.5005,68000.0
2008-03-25 11:20:00,15.1,15.14,15.09,15.14,60800.0,13.5005,13.5363,13.4916,13.5363,60800.0
2008-03-25 11:25:00,15.13,15.26,15.13,15.22,104800.0,13.5273,13.6435,13.5273,13.6078,104800.0
2008-03-25 11:30:00,15.22,15.24,15.21,15.23,29400.0,13.6078,13.6257,13.5988,13.6167,29400.0
2008-03-25 11:35:00,15.23,15.26,15.23,15.24,72800.0,13.6167,13.6435,13.6167,13.6257,72800.0
2008-03-25 11:40:00,15.24,15.26,15.22,15.25,71000.0,13.6257,13.6435,13.6078,13.6346,71000.0
2008-03-25 11:45:00,15.25,15.26,15.2,15.21,99000.0,13.6346,13.6435,13.5899,13.5988,99000.0
2008-03-25 11:50:00,15.21,15.29,15.2,15.28,107000.0,13.5988,13.6704,13.5899,13.6614,107000.0
2008-03-25 11:55:00,15.28,15.31,15.24,15.26,40200.0,13.6614,13.6882,13.6257,13.6435,40200.0
2008-03-25 12:00:00,15.26,15.31,15.23,15.29,45800.0,13.6435,13.6882,13.6167,13.6704,45800.0
2008-03-25 12:05:00,15.29,15.31,15.28,15.3,49600.0,13.6704,13.6882,13.6614,13.6793,49600.0
2008-03-25 12:10:00,15.3,15.3,15.27,15.28,50200.0,13.6793,13.6793,13.6525,13.6614,50200.0
2008-03-25 12:15:00,15.28,15.31,15.28,15.3,98400.0,13.6614,13.6882,13.6614,13.6793,98400.0
2008-03-25 12:20:00,15.31,15.31,15.22,15.23,43400.0,13.6882,13.6882,13.6078,13.6167,43400.0
2008-03-25 12:25:00,15.25,15.29,15.24,15.29,25600.0,13.6346,13.6704,13.6257,13.6704,25600.0
2008-03-25 12:30:00,15.28,15.29,15.27,15.29,16200.0,13.6614,13.6704,13.6525,13.6704,16200.0
2008-03-25 12:35:00,15.28,15.3,15.27,15.29,48800.0,13.6614,13.6793,13.6525,13.6704,48800.0
2008-03-25 12:40:00,15.3,15.32,15.29,15.3,16000.0,13.6793,13.6972,13.6704,13.6793,16000.0
2008-03-25 12:45:00,15.29,15.35,15.28,15.33,53000.0,13.6704,13.724,13.6614,13.7061,53000.0
2008-03-25 12:50:00,15.34,15.36,15.31,15.33,18200.0,13.7151,13.733,13.6882,13.7061,18200.0
2008-03-25 12:55:00,15.32,15.33,15.24,15.25,105400.0,13.6972,13.7061,13.6257,13.6346,105400.0
2008-03-25 13:00:00,15.24,15.25,15.22,15.22,38400.0,13.6257,13.6346,13.6078,13.6078,38400.0
2008-03-25 13:05:00,15.21,15.21,15.16,15.18,47800.0,13.5988,13.5988,13.5541,13.572,47800.0
2008-03-25 13:10:00,15.18,15.21,15.16,15.2,51200.0,13.572,13.5988,13.5541,13.5899,51200.0
2008-03-25 13:15:00,15.2,15.21,15.17,15.17,62000.0,13.5899,13.5988,13.5631,13.5631,62000.0
2008-03-25 13:20:00,15.17,15.19,15.15,15.17,86800.0,13.5631,13.581,13.5452,13.5631,86800.0
2008-03-25 13:25:00,15.17,15.18,15.14,15.18,51000.0,13.5631,13.572,13.5363,13.572,51000.0
2008-03-25 13:30:00,15.18,15.24,15.17,15.2,96200.0,13.572,13.6257,13.5631,13.5899,96200.0
2008-03-25 13:35:00,15.21,15.24,15.18,15.21,34200.0,13.5988,13.6257,13.572,13.5988,34200.0
2008-03-25 13:40:00,15.2,15.21,15.18,15.19,33600.0,13.5899,13.5988,13.572,13.581,33600.0
2008-03-25 13:45:00,15.2,15.24,15.19,15.24,54400.0,13.5899,13.6257,13.581,13.6257,54400.0
2008-03-25 13:50:00,15.24,15.27,15.21,15.22,124400.0,13.6257,13.6525,13.5988,13.6078,124400.0
2008-03-25 13:55:00,15.22,15.24,15.21,15.24,129200.0,13.6078,13.6257,13.5988,13.6257,129200.0
2008-03-25 14:00:00,15.24,15.24,15.21,15.24,63000.0,13.6257,13.6257,13.5988,13.6257,63000.0
2008-03-25 14:05:00,15.24,15.3,15.24,15.3,72200.0,13.6257,13.6793,13.6257,13.6793,72200.0
2008-03-25 14:10:00,15.3,15.3,15.24,15.26,75000.0,13.6793,13.6793,13.6257,13.6435,75000.0
2008-03-25 14:15:00,15.26,15.29,15.24,15.26,54200.0,13.6435,13.6704,13.6257,13.6435,54200.0
2008-03-25 14:20:00,15.26,15.28,15.24,15.28,26000.0,13.6435,13.6614,13.6257,13.6614,26000.0
2008-03-25 14:25:00,15.27,15.3,15.27,15.29,29400.0,13.6525,13.6793,13.6525,13.6704,29400.0
2008-03-25 14:30:00,15.29,15.3,15.27,15.27,47000.0,13.6704,13.6793,13.6525,13.6525,47000.0
2008-03-25 14:35:00,15.28,15.31,15.27,15.31,36400.0,13.6614,13.6882,13.6525,13.6882,36400.0
2008-03-25 14:40:00,15.31,15.31,15.28,15.29,53200.0,13.6882,13.6882,13.6614,13.6704,53200.0
2008-03-25 14:45:00,15.29,15.31,15.29,15.29,57200.0,13.6704,13.6882,13.6704,13.6704,57200.0
2008-03-25 14:50:00,15.3,15.35,15.29,15.35,84400.0,13.6793,13.724,13.6704,13.724,84400.0
2008-03-25 14:55:00,15.35,15.39,15.35,15.38,49600.0,13.724,13.7598,13.724,13.7508,49600.0
2008-03-25 15:00:00,15.38,15.38,15.36,15.38,78200.0,13.7508,13.7508,13.733,13.7508,78200.0
2008-03-25 15:05:00,15.37,15.38,15.3,15.31,79200.0,13.7419,13.7508,13.6793,13.6882,79200.0
2008-03-25 15:10:00,15.31,15.36,15.3,15.35,59800.0,13.6882,13.733,13.6793,13.724,59800.0
2008-03-25 15:15:00,15.35,15.37,15.33,15.34,44000.0,13.724,13.7419,13.7061,13.7151,44000.0
2008-03-25 15:20:00,15.34,15.37,15.33,15.37,45200.0,13.7151,13.7419,13.7061,13.7419,45200.0
2008-03-25 15:25:00,15.37,15.38,15.33,15.36,43400.0,13.7419,13.7508,13.7061,13.733,43400.0
2008-03-25 15:30:00,15.36,15.38,15.33,15.33,92200.0,13.733,13.7508,13.7061,13.7061,92200.0
2008-03-25 15:35:00,15.33,15.34,15.3,15.3,58600.0,13.7061,13.7151,13.6793,13.6793,58600.0
2008-03-25 15:40:00,15.3,15.33,15.28,15.29,94600.0,13.6793,13.7061,13.6614,13.6704,94600.0
2008-03-25 15:45:00,15.29,15.32,15.28,15.3,78000.0,13.6704,13.6972,13.6614,13.6793,78000.0
2008-03-25 15:50:00,15.31,15.34,15.29,15.3,143200.0,13.6882,13.7151,13.6704,13.6793,143200.0
2008-03-25 15:55:00,15.31,15.31,15.27,15.27,163600.0,13.6882,13.6882,13.6525,13.6525,163600.0
2008-03-26 09:30:00,15.18,15.28,15.11,15.26,76000.0,13.572,13.6614,13.5094,13.6435,76000.0
2008-03-26 09:35:00,15.27,15.27,15.13,15.2,81400.0,13.6525,13.6525,13.5273,13.5899,81400.0
2008-03-26 09:40:00,15.2,15.26,15.15,15.18,63600.0,13.5899,13.6435,13.5452,13.572,63600.0
2008-03-26 09:45:00,15.18,15.18,15.1,15.11,50200.0,13.572,13.572,13.5005,13.5094,50200.0
2008-03-26 09:50:00,15.11,15.13,15.08,15.09,54600.0,13.5094,13.5273,13.4826,13.4916,54600.0
2008-03-26 09:55:00,15.09,15.19,15.08,15.17,44200.0,13.4916,13.581,13.4826,13.5631,44200.0
2008-03-26 10:00:00,15.17,15.27,15.17,15.25,84200.0,13.5631,13.6525,13.5631,13.6346,84200.0
2008-03-26 10:05:00,15.25,15.31,15.24,15.31,57000.0,13.6346,13.6882,13.6257,13.6882,57000.0
2008-03-26 10:10:00,15.31,15.33,15.23,15.24,56200.0,13.6882,13.7061,13.6167,13.6257,56200.0
2008-03-26 10:15:00,15.24,15.26,15.2,15.22,34000.0,13.6257,13.6435,13.5899,13.6078,34000.0
2008-03-26 10:20:00,15.22,15.3,15.22,15.29,31400.0,13.6078,13.6793,13.6078,13.6704,31400.0
2008-03-26 10:25:00,15.29,15.31,15.26,15.3,58800.0,13.6704,13.6882,13.6435,13.6793,58800.0
2008-03-26 10:30:00,15.29,15.29,15.15,15.15,27400.0,13.6704,13.6704,13.5452,13.5452,27400.0
2008-03-26 10:35:00,15.15,15.15,15.11,15.13,27400.0,13.5452,13.5452,13.5094,13.5273,27400.0
2008-03-26 10:40:00,15.13,15.14,15.07,15.07,28200.0,13.5273,13.5363,13.4737,13.4737,28200.0
2008-03-26 10:45:00,15.07,15.1,15.05,15.1,40200.0,13.4737,13.5005,13.4558,13.5005,40200.0
2008-03-26 10:50:00,15.09,15.11,15.06,15.09,25200.0,13.4916,13.5094,13.4647,13.4916,25200.0
2008-03-26 10:55:00,15.09,15.12,15.09,15.1,23600.0,13.4916,13.5184,13.4916,13.5005,23600.0
2008-03-26 11:00:00,15.1,15.1,15.02,15.02,36800.0,13.5005,13.5005,13.429,13.429,36800.0
2008-03-26 11:05:00,15.03,15.08,15.03,15.06,43200.0,13.4379,13.4826,13.4379,13.4647,43200.0
2008-03-26 11:10:00,15.07,15.08,15.06,15.07,67000.0,13.4737,13.4826,13.4647,13.4737,67000.0
2008-03-26 11:15:00,15.07,15.07,15.04,15.06,42600.0,13.4737,13.4737,13.4468,13.4647,42600.0
2008-03-26 11:20:00,15.06,15.06,15.02,15.03,33800.0,13.4647,13.4647,13.429,13.4379,33800.0
2008-03-26 11:25:00,15.03,15.05,15.02,15.05,43000.0,13.4379,13.4558,13.429,13.4558,43000.0
2008-03-26 11:30:00,15.05,15.05,15.03,15.05,21400.0,13.4558,13.4558,13.4379,13.4558,21400.0
2008-03-26 11:35:00,15.05,15.05,15.01,15.05,32600.0,13.4558,13.4558,13.42,13.4558,32600.0
2008-03-26 11:40:00,15.05,15.09,15.02,15.04,30200.0,13.4558,13.4916,13.429,13.4468,30200.0
2008-03-26 11:45:00,15.03,15.1,15.03,15.1,17200.0,13.4379,13.5005,13.4379,13.5005,17200.0
2008-03-26 11:50:00,15.11,15.14,15.1,15.14,17200.0,13.5094,13.5363,13.5005,13.5363,17200.0
2008-03-26 11:55:00,15.13,15.14,15.12,15.12,18800.0,13.5273,13.5363,13.5184,13.5184,18800.0
2008-03-26 12:00:00,15.12,15.13,15.1,15.1,16800.0,13.5184,13.5273,13.5005,13.5005,16800.0
2008-03-26 12:05:00,15.1,15.1,15.1,15.1,7000.0,13.5005,13.5005,13.5005,13.5005,7000.0
2008-03-26 12:10:00,15.1,15.12,15.09,15.09,23400.0,13.5005,13.5184,13.4916,13.4916,23400.0
2008-03-26 12:15:00,15.09,15.1,15.08,15.09,19600.0,13.4916,13.5005,13.4826,13.4916,19600.0
2008-03-26 12:20:00,15.09,15.14,15.08,15.13,53800.0,13.4916,13.5363,13.4826,13.5273,53800.0
2008-03-26 12:25:00,15.13,15.17,15.13,15.16,35800.0,13.5273,13.5631,13.5273,13.5541,35800.0
2008-03-26 12:30:00,15.16,15.17,15.15,15.15,14600.0,13.5541,13.5631,13.5452,13.5452,14600.0
2008-03-26 12:35:00,15.15,15.17,15.15,15.16,19400.0,13.5452,13.5631,13.5452,13.5541,19400.0
2008-03-26 12:40:00,15.16,15.2,15.14,15.16,37600.0,13.5541,13.5899,13.5363,13.5541,37600.0
2008-03-26 12:45:00,15.16,15.19,15.15,15.19,21200.0,13.5541,13.581,13.5452,13.581,21200.0
2008-03-26 12:50:00,15.19,15.19,15.15,15.17,25800.0,13.581,13.581,13.5452,13.5631,25800.0
2008-03-26 12:55:00,15.17,15.2,15.16,15.17,24200.0,13.5631,13.5899,13.5541,13.5631,24200.0
2008-03-26 13:00:00,15.17,15.2,15.15,15.19,32600.0,13.5631,13.5899,13.5452,13.581,32600.0
2008-03-26 13:05:00,15.19,15.21,15.18,15.19,13200.0,13.581,13.5988,13.572,13.581,13200.0
2008-03-26 13:10:00,15.19,15.22,15.18,15.22,24800.0,13.581,13.6078,13.572,13.6078,24800.0
2008-03-26 13:15:00,15.22,15.23,15.2,15.2,22800.0,13.6078,13.6167,13.5899,13.5899,22800.0
2008-03-26 13:20:00,15.21,15.22,15.2,15.21,9400.0,13.5988,13.6078,13.5899,13.5988,9400.0
2008-03-26 13:25:00,15.21,15.27,15.21,15.25,66400.0,13.5988,13.6525,13.5988,13.6346,66400.0
2008-03-26 13:30:00,15.26,15.26,15.2,15.22,76000.0,13.6435,13.6435,13.5899,13.6078,76000.0
2008-03-26 13:35:00,15.22,15.24,15.21,15.23,90400.0,13.6078,13.6257,13.5988,13.6167,90400.0
2008-03-26 13:40:00,15.22,15.24,15.22,15.22,21600.0,13.6078,13.6257,13.6078,13.6078,21600.0
2008-03-26 13:45:00,15.22,15.23,15.21,15.21,21200.0,13.6078,13.6167,13.5988,13.5988,21200.0
2008-03-26 13:50:00,15.21,15.22,15.21,15.21,19000.0,13.5988,13.6078,13.5988,13.5988,19000.0
2008-03-26 13:55:00,15.2,15.21,15.19,15.19,16600.0,13.5899,13.5988,13.581,13.581,16600.0
2008-03-26 14:00:00,15.19,15.19,15.15,15.16,46800.0,13.581,13.581,13.5452,13.5541,46800.0
2008-03-26 14:05:00,15.15,15.22,15.15,15.2,35600.0,13.5452,13.6078,13.5452,13.5899,35600.0
2008-03-26 14:10:00,15.21,15.26,15.2,15.25,40400.0,13.5988,13.6435,13.5899,13.6346,40400.0
2008-03-26 14:15:00,15.24,15.26,15.24,15.24,21200.0,13.6257,13.6435,13.6257,13.6257,21200.0
2008-03-26 14:20:00,15.24,15.26,15.22,15.24,41000.0,13.6257,13.6435,13.6078,13.6257,41000.0
2008-03-26 14:25:00,15.24,15.26,15.22,15.25,56600.0,13.6257,13.6435,13.6078,13.6346,56600.0
2008-03-26 14:30:00,15.25,15.28,15.22,15.28,70200.0,13.6346,13.6614,13.6078,13.6614,70200.0
2008-03-26 14:35:00,15.28,15.29,15.26,15.27,40000.0,13.6614,13.6704,13.6435,13.6525,40000.0
2008-03-26 14:40:00,15.27,15.27,15.22,15.23,45000.0,13.6525,13.6525,13.6078,13.6167,45000.0
2008-03-26 14:45:00,15.22,15.31,15.22,15.3,61600.0,13.6078,13.6882,13.6078,13.6793,61600.0
2008-03-26 14:50:00,15.3,15.35,15.3,15.34,87200.0,13.6793,13.724,13.6793,13.7151,87200.0
2008-03-26 14:55:00,15.34,15.4,15.3,15.4,74400.0,13.7151,13.7687,13.6793,13.7687,74400.0
2008-03-26 15:00:00,15.4,15.43,15.38,15.38,89600.0,13.7687,13.7955,13.7508,13.7508,89600.0
2008-03-26 15:05:00,15.38,15.38,15.35,15.38,34600.0,13.7508,13.7508,13.724,13.7508,34600.0
2008-03-26 15:10:00,15.38,15.38,15.31,15.35,63600.0,13.7508,13.7508,13.6882,13.724,63600.0
2008-03-26 15:15:00,15.35,15.36,15.33,15.33,72600.0,13.724,13.733,13.7061,13.7061,72600.0
2008-03-26 15:20:00,15.33,15.34,15.31,15.33,33000.0,13.7061,13.7151,13.6882,13.7061,33000.0
2008-03-26 15:25:00,15.33,15.34,15.28,15.29,52800.0,13.7061,13.7151,13.6614,13.6704,52800.0
2008-03-26 15:30:00,15.29,15.3,15.27,15.27,82600.0,13.6704,13.6793,13.6525,13.6525,82600.0
2008-03-26 15:35:00,15.27,15.27,15.24,15.25,88000.0,13.6525,13.6525,13.6257,13.6346,88000.0
2008-03-26 15:40:00,15.25,15.25,15.22,15.22,136800.0,13.6346,13.6346,13.6078,13.6078,136800.0
2008-03-26 15:45:00,15.22,15.26,15.22,15.26,124600.0,13.6078,13.6435,13.6078,13.6435,124600.0
2008-03-26 15:50:00,15.26,15.31,15.25,15.3,364400.0,13.6435,13.6882,13.6346,13.6793,364400.0
2008-03-26 15:55:00,15.3,15.34,15.28,15.28,214600.0,13.6793,13.7151,13.6614,13.6614,214600.0
2008-03-27 09:30:00,15.4,15.42,15.18,15.24,97800.0,13.7687,13.7866,13.572,13.6257,97800.0
2008-03-27 09:35:00,15.24,15.29,15.22,15.27,149600.0,13.6257,13.6704,13.6078,13.6525,149600.0
2008-03-27 09:40:00,15.27,15.27,15.06,15.08,501600.0,13.6525,13.6525,13.4647,13.4826,501600.0
2008-03-27 09:45:00,15.07,15.08,14.86,14.86,365800.0,13.4737,13.4826,13.2859,13.2859,365800.0
2008-03-27 09:50:00,14.86,14.86,14.57,14.65,453200.0,13.2859,13.2859,13.0266,13.0982,453200.0
2008-03-27 09:55:00,14.65,14.79,14.53,14.79,198600.0,13.0982,13.2233,12.9909,13.2233,198600.0
2008-03-27 10:00:00,14.79,14.88,14.75,14.88,145400.0,13.2233,13.3038,13.1876,13.3038,145400.0
2008-03-27 10:05:00,14.88,14.9,14.84,14.88,110800.0,13.3038,13.3217,13.268,13.3038,110800.0
2008-03-27 10:10:00,14.87,14.92,14.87,14.9,155600.0,13.2949,13.3396,13.2949,13.3217,155600.0
2008-03-27 10:15:00,14.9,14.95,14.87,14.87,93600.0,13.3217,13.3664,13.2949,13.2949,93600.0
2008-03-27 10:20:00,14.88,14.88,14.84,14.85,99400.0,13.3038,13.3038,13.268,13.277,99400.0
2008-03-27 10:25:00,14.86,14.87,14.77,14.79,51000.0,13.2859,13.2949,13.2054,13.2233,51000.0
2008-03-27 10:30:00,14.79,14.8,14.74,14.78,74400.0,13.2233,13.2323,13.1786,13.2144,74400.0
2008-03-27 10:35:00,14.79,14.85,14.76,14.84,38000.0,13.2233,13.277,13.1965,13.268,38000.0
2008-03-27 10:40:00,14.84,14.87,14.76,14.76,122600.0,13.268,13.2949,13.1965,13.1965,122600.0
2008-03-27 10:45:00,14.76,14.77,14.7,14.7,135000.0,13.1965,13.2054,13.1429,13.1429,135000.0
2008-03-27 10:50:00,14.71,14.81,14.68,14.78,106400.0,13.1518,13.2412,13.125,13.2144,106400.0
2008-03-27 10:55:00,14.79,14.81,14.75,14.76,71600.0,13.2233,13.2412,13.1876,13.1965,71600.0
2008-03-27 11:00:00,14.76,14.81,14.76,14.79,45000.0,13.1965,13.2412,13.1965,13.2233,45000.0
2008-03-27 11:05:00,14.78,14.8,14.77,14.79,48800.0,13.2144,13.2323,13.2054,13.2233,48800.0
2008-03-27 11:10:00,14.79,14.79,14.77,14.77,38600.0,13.2233,13.2233,13.2054,13.2054,38600.0
2008-03-27 11:15:00,14.78,14.81,14.75,14.8,77400.0,13.2144,13.2412,13.1876,13.2323,77400.0
2008-03-27 11:20:00,14.81,14.86,14.77,14.78,32200.0,13.2412,13.2859,13.2054,13.2144,32200.0
2008-03-27 11:25:00,14.78,14.82,14.78,14.81,25200.0,13.2144,13.2502,13.2144,13.2412,25200.0
2008-03-27 11:30:00,14.8,14.83,14.78,14.81,28200.0,13.2323,13.2591,13.2144,13.2412,28200.0
2008-03-27 11:35:00,14.81,14.82,14.8,14.8,16600.0,13.2412,13.2502,13.2323,13.2323,16600.0
2008-03-27 11:40:00,14.81,14.9,14.8,14.88,25800.0,13.2412,13.3217,13.2323,13.3038,25800.0
2008-03-27 11:45:00,14.9,14.93,14.86,14.9,31400.0,13.3217,13.3485,13.2859,13.3217,31400.0
2008-03-27 11:50:00,14.9,14.91,14.86,14.86,13400.0,13.3217,13.3306,13.2859,13.2859,13400.0
2008-03-27 11:55:00,14.86,14.86,14.84,14.85,54800.0,13.2859,13.2859,13.268,13.277,54800.0
2008-03-27 12:00:00,14.84,14.85,14.83,14.83,35200.0,13.268,13.277,13.2591,13.2591,35200.0
2008-03-27 12:05:00,14.83,14.85,14.83,14.85,31400.0,13.2591,13.277,13.2591,13.277,31400.0
2008-03-27 12:10:00,14.85,14.96,14.84,14.95,43000.0,13.277,13.3753,13.268,13.3664,43000.0
2008-03-27 12:15:00,14.96,14.96,14.9,14.9,23800.0,13.3753,13.3753,13.3217,13.3217,23800.0
2008-03-27 12:20:00,14.9,14.95,14.9,14.93,76600.0,13.3217,13.3664,13.3217,13.3485,76600.0
2008-03-27 12:25:00,14.94,14.95,14.92,14.94,84000.0,13.3574,13.3664,13.3396,13.3574,84000.0
2008-03-27 12:30:00,14.95,15.06,14.94,15.04,178000.0,13.3664,13.4647,13.3574,13.4468,178000.0
2008-03-27 12:35:00,15.04,15.07,15.01,15.01,49600.0,13.4468,13.4737,13.42,13.42,49600.0
2008-03-27 12:40:00,15.01,15.02,15.0,15.0,41200.0,13.42,13.429,13.4111,13.4111,41200.0
2008-03-27 12:45:00,15.01,15.04,14.98,14.99,22800.0,13.42,13.4468,13.3932,13.4021,22800.0
2008-03-27 12:50:00,14.99,15.01,14.98,15.0,27800.0,13.4021,13.42,13.3932,13.4111,27800.0
2008-03-27 12:55:00,15.0,15.0,14.97,14.97,15000.0,13.4111,13.4111,13.3843,13.3843,15000.0
2008-03-27 13:00:00,14.97,14.97,14.94,14.94,20400.0,13.3843,13.3843,13.3574,13.3574,20400.0
2008-03-27 13:05:00,14.94,14.99,14.94,14.99,39400.0,13.3574,13.4021,13.3574,13.4021,39400.0
2008-03-27 13:10:00,14.99,15.01,14.98,15.01,28400.0,13.4021,13.42,13.3932,13.42,28400.0
2008-03-27 13:15:00,15.01,15.02,14.97,14.97,21000.0,13.42,13.429,13.3843,13.3843,21000.0
2008-03-27 13:20:00,14.97,14.97,14.91,14.92,26600.0,13.3843,13.3843,13.3306,13.3396,26600.0
2008-03-27 13:25:00,14.92,14.92,14.9,14.91,15400.0,13.3396,13.3396,13.3217,13.3306,15400.0
2008-03-27 13:30:00,14.92,14.92,14.86,14.86,21800.0,13.3396,13.3396,13.2859,13.2859,21800.0
2008-03-27 13:35:00,14.87,14.88,14.84,14.86,63000.0,13.2949,13.3038,13.268,13.2859,63000.0
2008-03-27 13:40:00,14.86,14.87,14.81,14.87,52800.0,13.2859,13.2949,13.2412,13.2949,52800.0
2008-03-27 13:45:00,14.87,14.9,14.86,14.88,52000.0,13.2949,13.3217,13.2859,13.3038,52000.0
2008-03-27 13:50:00,14.88,14.88,14.8,14.81,109000.0,13.3038,13.3038,13.2323,13.2412,109000.0
2008-03-27 13:55:00,14.81,14.82,14.76,14.78,161600.0,13.2412,13.2502,13.1965,13.2144,161600.0
2008-03-27 14:00:00,14.77,14.77,14.74,14.75,61400.0,13.2054,13.2054,13.1786,13.1876,61400.0
2008-03-27 14:05:00,14.74,14.74,14.68,14.71,167000.0,13.1786,13.1786,13.125,13.1518,167000.0
2008-03-27 14:10:00,14.71,14.71,14.68,14.69,64400.0,13.1518,13.1518,13.125,13.1339,64400.0
2008-03-27 14:15:00,14.69,14.69,14.6,14.62,221400.0,13.1339,13.1339,13.0535,13.0713,221400.0
2008-03-27 14:20:00,14.62,14.67,14.61,14.67,97000.0,13.0713,13.116,13.0624,13.116,97000.0
2008-03-27 14:25:00,14.67,14.68,14.62,14.63,138400.0,13.116,13.125,13.0713,13.0803,138400.0
2008-03-27 14:30:00,14.63,14.64,14.62,14.63,104400.0,13.0803,13.0892,13.0713,13.0803,104400.0
2008-03-27 14:35:00,14.63,14.71,14.62,14.67,152600.0,13.0803,13.1518,13.0713,13.116,152600.0
2008-03-27 14:40:00,14.67,14.72,14.65,14.65,91600.0,13.116,13.1607,13.0982,13.0982,91600.0
2008-03-27 14:45:00,14.65,14.72,14.65,14.72,64000.0,13.0982,13.1607,13.0982,13.1607,64000.0
2008-03-27 14:50:00,14.72,14.76,14.72,14.76,93600.0,13.1607,13.1965,13.1607,13.1965,93600.0
2008-03-27 14:55:00,14.76,14.78,14.72,14.76,156000.0,13.1965,13.2144,13.1607,13.1965,156000.0
2008-03-27 15:00:00,14.76,14.79,14.74,14.78,68000.0,13.1965,13.2233,13.1786,13.2144,68000.0
2008-03-27 15:05:00,14.78,14.79,14.74,14.78,58600.0,13.2144,13.2233,13.1786,13.2144,58600.0
2008-03-27 15:10:00,14.78,14.82,14.74,14.81,103400.0,13.2144,13.2502,13.1786,13.2412,103400.0
2008-03-27 15:15:00,14.81,14.81,14.77,14.77,63800.0,13.2412,13.2412,13.2054,13.2054,63800.0
2008-03-27 15:20:00,14.77,14.78,14.74,14.75,129400.0,13.2054,13.2144,13.1786,13.1876,129400.0
2008-03-27 15:25:00,14.76,14.83,14.75,14.8,225800.0,13.1965,13.2591,13.1876,13.2323,225800.0
2008-03-27 15:30:00,14.8,14.81,14.78,14.79,117600.0,13.2323,13.2412,13.2144,13.2233,117600.0
2008-03-27 15:35:00,14.79,14.79,14.72,14.72,182000.0,13.2233,13.2233,13.1607,13.1607,182000.0
2008-03-27 15:40:00,14.72,14.77,14.71,14.74,225600.0,13.1607,13.2054,13.1518,13.1786,225600.0
2008-03-27 15:45:00,14.74,14.76,14.73,14.74,199800.0,13.1786,13.1965,13.1697,13.1786,199800.0
2008-03-27 15:50:00,14.74,14.74,14.67,14.72,247000.0,13.1786,13.1786,13.116,13.1607,247000.0
2008-03-27 15:55:00,14.72,14.77,14.71,14.74,379000.0,13.1607,13.2054,13.1518,13.1786,379000.0
2008-03-28 09:30:00,15.13,15.22,14.96,15.15,143600.0,13.5273,13.6078,13.3753,13.5452,143600.0
2008-03-28 09:35:00,15.15,15.15,15.12,15.14,144000.0,13.5452,13.5452,13.5184,13.5363,144000.0
2008-03-28 09:40:00,15.13,15.13,14.77,14.79,352200.0,13.5273,13.5273,13.2054,13.2233,352200.0
2008-03-28 09:45:00,14.78,14.88,14.72,14.88,170800.0,13.2144,13.3038,13.1607,13.3038,170800.0
2008-03-28 09:50:00,14.88,15.05,14.88,15.03,81800.0,13.3038,13.4558,13.3038,13.4379,81800.0
2008-03-28 09:55:00,15.04,15.05,15.0,15.01,103800.0,13.4468,13.4558,13.4111,13.42,103800.0
2008-03-28 10:00:00,15.01,15.03,14.99,15.0,93600.0,13.42,13.4379,13.4021,13.4111,93600.0
2008-03-28 10:05:00,15.0,15.01,14.9,14.95,73200.0,13.4111,13.42,13.3217,13.3664,73200.0
2008-03-28 10:10:00,14.95,14.95,14.88,14.9,86200.0,13.3664,13.3664,13.3038,13.3217,86200.0
2008-03-28 10:15:00,14.9,14.9,14.87,14.9,33400.0,13.3217,13.3217,13.2949,13.3217,33400.0
2008-03-28 10:20:00,14.9,14.9,14.83,14.85,47800.0,13.3217,13.3217,13.2591,13.277,47800.0
2008-03-28 10:25:00,14.85,14.85,14.81,14.83,67800.0,13.277,13.277,13.2412,13.2591,67800.0
2008-03-28 10:30:00,14.83,14.9,14.83,14.85,160800.0,13.2591,13.3217,13.2591,13.277,160800.0
2008-03-28 10:35:00,14.85,14.86,14.81,14.83,89200.0,13.277,13.2859,13.2412,13.2591,89200.0
2008-03-28 10:40:00,14.83,14.86,14.82,14.85,62400.0,13.2591,13.2859,13.2502,13.277,62400.0
2008-03-28 10:45:00,14.84,14.88,14.83,14.85,37200.0,13.268,13.3038,13.2591,13.277,37200.0
2008-03-28 10:50:00,14.84,14.86,14.82,14.83,32600.0,13.268,13.2859,13.2502,13.2591,32600.0
2008-03-28 10:55:00,14.83,14.84,14.81,14.84,93000.0,13.2591,13.268,13.2412,13.268,93000.0
2008-03-28 11:00:00,14.83,14.83,14.81,14.81,27000.0,13.2591,13.2591,13.2412,13.2412,27000.0
2008-03-28 11:05:00,14.83,14.88,14.82,14.85,83600.0,13.2591,13.3038,13.2502,13.277,83600.0
2008-03-28 11:10:00,14.85,14.87,14.83,14.86,53200.0,13.277,13.2949,13.2591,13.2859,53200.0
2008-03-28 11:15:00,14.87,14.87,14.83,14.83,55600.0,13.2949,13.2949,13.2591,13.2591,55600.0
2008-03-28 11:20:00,14.83,14.89,14.83,14.85,147600.0,13.2591,13.3127,13.2591,13.277,147600.0
2008-03-28 11:25:00,14.86,14.88,14.84,14.86,32200.0,13.2859,13.3038,13.268,13.2859,32200.0
2008-03-28 11:30:00,14.86,14.88,14.84,14.86,37400.0,13.2859,13.3038,13.268,13.2859,37400.0
2008-03-28 11:35:00,14.86,14.87,14.84,14.85,33600.0,13.2859,13.2949,13.268,13.277,33600.0
2008-03-28 11:40:00,14.85,14.86,14.82,14.85,104800.0,13.277,13.2859,13.2502,13.277,104800.0
2008-03-28 11:45:00,14.85,14.85,14.83,14.83,40800.0,13.277,13.277,13.2591,13.2591,40800.0
2008-03-28 11:50:00,14.83,14.84,14.81,14.84,86800.0,13.2591,13.268,13.2412,13.268,86800.0
2008-03-28 11:55:00,14.84,14.86,14.83,14.83,92200.0,13.268,13.2859,13.2591,13.2591,92200.0
2008-03-28 12:00:00,14.83,14.83,14.8,14.81,36400.0,13.2591,13.2591,13.2323,13.2412,36400.0
2008-03-28 12:05:00,14.81,14.84,14.8,14.84,43600.0,13.2412,13.268,13.2323,13.268,43600.0
2008-03-28 12:10:00,14.83,14.84,14.8,14.81,51000.0,13.2591,13.268,13.2323,13.2412,51000.0
2008-03-28 12:15:00,14.81,14.81,14.79,14.79,35800.0,13.2412,13.2412,13.2233,13.2233,35800.0
2008-03-28 12:20:00,14.79,14.81,14.79,14.81,40400.0,13.2233,13.2412,13.2233,13.2412,40400.0
2008-03-28 12:25:00,14.81,14.82,14.81,14.82,24400.0,13.2412,13.2502,13.2412,13.2502,24400.0
2008-03-28 12:30:00,14.82,14.82,14.8,14.81,28600.0,13.2502,13.2502,13.2323,13.2412,28600.0
2008-03-28 12:35:00,14.82,14.82,14.79,14.79,13800.0,13.2502,13.2502,13.2233,13.2233,13800.0
2008-03-28 12:40:00,14.8,14.82,14.78,14.78,41800.0,13.2323,13.2502,13.2144,13.2144,41800.0
2008-03-28 12:45:00,14.77,14.78,14.72,14.72,82200.0,13.2054,13.2144,13.1607,13.1607,82200.0
2008-03-28 12:50:00,14.72,14.79,14.72,14.78,40400.0,13.1607,13.2233,13.1607,13.2144,40400.0
2008-03-28 12:55:00,14.78,14.79,14.76,14.78,13000.0,13.2144,13.2233,13.1965,13.2144,13000.0
2008-03-28 13:00:00,14.78,14.84,14.77,14.83,36600.0,13.2144,13.268,13.2054,13.2591,36600.0
2008-03-28 13:05:00,14.83,14.84,14.81,14.83,34000.0,13.2591,13.268,13.2412,13.2591,34000.0
2008-03-28 13:10:00,14.82,14.85,14.81,14.84,53000.0,13.2502,13.277,13.2412,13.268,53000.0
2008-03-28 13:15:00,14.84,14.84,14.82,14.82,26000.0,13.268,13.268,13.2502,13.2502,26000.0
2008-03-28 13:20:00,14.82,14.83,14.79,14.79,91200.0,13.2502,13.2591,13.2233,13.2233,91200.0
2008-03-28 13:25:00,14.8,14.8,14.75,14.75,80000.0,13.2323,13.2323,13.1876,13.1876,80000.0
2008-03-28 13:30:00,14.76,14.76,14.72,14.73,35400.0,13.1965,13.1965,13.1607,13.1697,35400.0
2008-03-28 13:35:00,14.73,14.74,14.69,14.71,69400.0,13.1697,13.1786,13.1339,13.1518,69400.0
2008-03-28 13:40:00,14.72,14.72,14.66,14.67,25400.0,13.1607,13.1607,13.1071,13.116,25400.0
2008-03-28 13:45:00,14.66,14.69,14.66,14.66,26400.0,13.1071,13.1339,13.1071,13.1071,26400.0
2008-03-28 13:50:00,14.67,14.67,14.61,14.61,74200.0,13.116,13.116,13.0624,13.0624,74200.0
2008-03-28 13:55:00,14.62,14.62,14.56,14.58,153600.0,13.0713,13.0713,13.0177,13.0356,153600.0
2008-03-28 14:00:00,14.58,14.59,14.56,14.59,109200.0,13.0356,13.0445,13.0177,13.0445,109200.0
2008-03-28 14:05:00,14.59,14.6,14.56,14.57,73400.0,13.0445,13.0535,13.0177,13.0266,73400.0
2008-03-28 14:10:00,14.58,14.58,14.56,14.58,93200.0,13.0356,13.0356,13.0177,13.0356,93200.0
2008-03-28 14:15:00,14.57,14.58,14.54,14.55,187200.0,13.0266,13.0356,12.9998,13.0088,187200.0
2008-03-28 14:20:00,14.55,14.55,14.51,14.52,121200.0,13.0088,13.0088,12.973,12.9819,121200.0
2008-03-28 14:25:00,14.52,14.54,14.49,14.49,101400.0,12.9819,12.9998,12.9551,12.9551,101400.0
2008-03-28 14:30:00,14.5,14.51,14.47,14.51,128600.0,12.964,12.973,12.9372,12.973,128600.0
2008-03-28 14:35:00,14.5,14.52,14.48,14.49,79600.0,12.964,12.9819,12.9462,12.9551,79600.0
2008-03-28 14:40:00,14.5,14.5,14.46,14.47,45800.0,12.964,12.964,12.9283,12.9372,45800.0
2008-03-28 14:45:00,14.47,14.51,14.45,14.5,35000.0,12.9372,12.973,12.9193,12.964,35000.0
2008-03-28 14:50:00,14.51,14.51,14.49,14.49,35000.0,12.973,12.973,12.9551,12.9551,35000.0
2008-03-28 14:55:00,14.5,14.54,14.49,14.53,129800.0,12.964,12.9998,12.9551,12.9909,129800.0
2008-03-28 15:00:00,14.53,14.59,14.53,14.58,121000.0,12.9909,13.0445,12.9909,13.0356,121000.0
2008-03-28 15:05:00,14.58,14.59,14.56,14.57,70800.0,13.0356,13.0445,13.0177,13.0266,70800.0
2008-03-28 15:10:00,14.57,14.59,14.56,14.56,52200.0,13.0266,13.0445,13.0177,13.0177,52200.0
2008-03-28 15:15:00,14.56,14.56,14.52,14.54,65600.0,13.0177,13.0177,12.9819,12.9998,65600.0
2008-03-28 15:20:00,14.55,14.6,14.55,14.58,132800.0,13.0088,13.0535,13.0088,13.0356,132800.0
2008-03-28 15:25:00,14.57,14.59,14.55,14.57,79800.0,13.0266,13.0445,13.0088,13.0266,79800.0
2008-03-28 15:30:00,14.57,14.58,14.56,14.58,61400.0,13.0266,13.0356,13.0177,13.0356,61400.0
2008-03-28 15:35:00,14.58,14.61,14.58,14.58,122400.0,13.0356,13.0624,13.0356,13.0356,122400.0
2008-03-28 15:40:00,14.57,14.6,14.56,14.56,117000.0,13.0266,13.0535,13.0177,13.0177,117000.0
2008-03-28 15:45:00,14.56,14.57,14.55,14.56,168800.0,13.0177,13.0266,13.0088,13.0177,168800.0
2008-03-28 15:50:00,14.56,14.61,14.56,14.61,255200.0,13.0177,13.0624,13.0177,13.0624,255200.0
2008-03-28 15:55:00,14.61,14.62,14.56,14.57,308200.0,13.0624,13.0713,13.0177,13.0266,308200.0
2008-03-31 09:30:00,14.9,14.95,14.53,14.55,69400.0,13.3217,13.3664,12.9909,13.0088,69400.0
2008-03-31 09:35:00,14.56,14.57,14.44,14.47,76000.0,13.0177,13.0266,12.9104,12.9372,76000.0
2008-03-31 09:40:00,14.46,14.65,14.46,14.63,118400.0,12.9283,13.0982,12.9283,13.0803,118400.0
2008-03-31 09:45:00,14.63,14.63,14.58,14.61,46200.0,13.0803,13.0803,13.0356,13.0624,46200.0
2008-03-31 09:50:00,14.61,14.62,14.57,14.62,54200.0,13.0624,13.0713,13.0266,13.0713,54200.0
2008-03-31 09:55:00,14.62,14.7,14.61,14.62,52800.0,13.0713,13.1429,13.0624,13.0713,52800.0
2008-03-31 10:00:00,14.63,14.63,14.5,14.5,51200.0,13.0803,13.0803,12.964,12.964,51200.0
2008-03-31 10:05:00,14.49,14.5,14.42,14.42,62600.0,12.9551,12.964,12.8925,12.8925,62600.0
2008-03-31 10:10:00,14.42,14.42,14.38,14.41,57200.0,12.8925,12.8925,12.8568,12.8836,57200.0
2008-03-31 10:15:00,14.41,14.43,14.36,14.38,53800.0,12.8836,12.9015,12.8389,12.8568,53800.0
2008-03-31 10:20:00,14.38,14.4,14.31,14.32,59400.0,12.8568,12.8746,12.7942,12.8031,59400.0
2008-03-31 10:25:00,14.33,14.34,14.27,14.31,55600.0,12.8121,12.821,12.7584,12.7942,55600.0
2008-03-31 10:30:00,14.31,14.34,14.28,14.31,64000.0,12.7942,12.821,12.7674,12.7942,64000.0
2008-03-31 10:35:00,14.31,14.44,14.31,14.41,83600.0,12.7942,12.9104,12.7942,12.8836,83600.0
2008-03-31 10:40:00,14.4,14.42,14.36,14.39,63800.0,12.8746,12.8925,12.8389,12.8657,63800.0
2008-03-31 10:45:00,14.4,14.4,14.31,14.33,68400.0,12.8746,12.8746,12.7942,12.8121,68400.0
2008-03-31 10:50:00,14.33,14.4,14.32,14.38,58800.0,12.8121,12.8746,12.8031,12.8568,58800.0
2008-03-31 10:55:00,14.38,14.44,14.38,14.44,29000.0,12.8568,12.9104,12.8568,12.9104,29000.0
2008-03-31 11:00:00,14.43,14.46,14.4,14.41,83400.0,12.9015,12.9283,12.8746,12.8836,83400.0
2008-03-31 11:05:00,14.4,14.47,14.4,14.47,53600.0,12.8746,12.9372,12.8746,12.9372,53600.0
2008-03-31 11:10:00,14.47,14.47,14.42,14.43,46200.0,12.9372,12.9372,12.8925,12.9015,46200.0
2008-03-31 11:15:00,14.42,14.51,14.4,14.51,138000.0,12.8925,12.973,12.8746,12.973,138000.0
2008-03-31 11:20:00,14.52,14.55,14.47,14.48,51600.0,12.9819,13.0088,12.9372,12.9462,51600.0
2008-03-31 11:25:00,14.47,14.47,14.45,14.46,48600.0,12.9372,12.9372,12.9193,12.9283,48600.0
2008-03-31 11:30:00,14.47,14.49,14.46,14.47,17800.0,12.9372,12.9551,12.9283,12.9372,17800.0
2008-03-31 11:35:00,14.47,14.49,14.44,14.45,59000.0,12.9372,12.9551,12.9104,12.9193,59000.0
2008-03-31 11:40:00,14.45,14.45,14.44,14.44,37400.0,12.9193,12.9193,12.9104,12.9104,37400.0
2008-03-31 11:45:00,14.44,14.49,14.44,14.49,39600.0,12.9104,12.9551,12.9104,12.9551,39600.0
2008-03-31 11:50:00,14.5,14.52,14.49,14.52,69000.0,12.964,12.9819,12.9551,12.9819,69000.0
2008-03-31 11:55:00,14.52,14.52,14.49,14.51,54600.0,12.9819,12.9819,12.9551,12.973,54600.0
2008-03-31 12:00:00,14.5,14.51,14.5,14.5,54200.0,12.964,12.973,12.964,12.964,54200.0
2008-03-31 12:05:00,14.51,14.51,14.5,14.51,74200.0,12.973,12.973,12.964,12.973,74200.0
2008-03-31 12:10:00,14.5,14.51,14.48,14.49,86000.0,12.964,12.973,12.9462,12.9551,86000.0
2008-03-31 12:15:00,14.49,14.49,14.4,14.44,81400.0,12.9551,12.9551,12.8746,12.9104,81400.0
2008-03-31 12:20:00,14.44,14.44,14.4,14.42,37800.0,12.9104,12.9104,12.8746,12.8925,37800.0
2008-03-31 12:25:00,14.42,14.43,14.4,14.41,60200.0,12.8925,12.9015,12.8746,12.8836,60200.0
2008-03-31 12:30:00,14.42,14.44,14.4,14.44,20400.0,12.8925,12.9104,12.8746,12.9104,20400.0
2008-03-31 12:35:00,14.44,14.46,14.44,14.45,45400.0,12.9104,12.9283,12.9104,12.9193,45400.0
2008-03-31 12:40:00,14.45,14.46,14.45,14.46,32200.0,12.9193,12.9283,12.9193,12.9283,32200.0
2008-03-31 12:45:00,14.46,14.47,14.45,14.46,31200.0,12.9283,12.9372,12.9193,12.9283,31200.0
2008-03-31 12:50:00,14.46,14.47,14.45,14.47,29000.0,12.9283,12.9372,12.9193,12.9372,29000.0
2008-03-31 12:55:00,14.46,14.5,14.46,14.5,39400.0,12.9283,12.964,12.9283,12.964,39400.0
2008-03-31 13:00:00,14.49,14.5,14.47,14.48,69800.0,12.9551,12.964,12.9372,12.9462,69800.0
2008-03-31 13:05:00,14.48,14.53,14.47,14.53,51400.0,12.9462,12.9909,12.9372,12.9909,51400.0
2008-03-31 13:10:00,14.53,14.53,14.52,14.53,25400.0,12.9909,12.9909,12.9819,12.9909,25400.0
2008-03-31 13:15:00,14.53,14.56,14.52,14.55,56600.0,12.9909,13.0177,12.9819,13.0088,56600.0
2008-03-31 13:20:00,14.55,14.56,14.54,14.54,45800.0,13.0088,13.0177,12.9998,12.9998,45800.0
2008-03-31 13:25:00,14.54,14.54,14.49,14.52,88000.0,12.9998,12.9998,12.9551,12.9819,88000.0
2008-03-31 13:30:00,14.53,14.56,14.52,14.52,21200.0,12.9909,13.0177,12.9819,12.9819,21200.0
2008-03-31 13:35:00,14.53,14.53,14.51,14.52,35200.0,12.9909,12.9909,12.973,12.9819,35200.0
2008-03-31 13:40:00,14.51,14.52,14.49,14.49,21600.0,12.973,12.9819,12.9551,12.9551,21600.0
2008-03-31 13:45:00,14.49,14.49,14.47,14.47,40000.0,12.9551,12.9551,12.9372,12.9372,40000.0
2008-03-31 13:50:00,14.47,14.48,14.47,14.47,21200.0,12.9372,12.9462,12.9372,12.9372,21200.0
2008-03-31 13:55:00,14.49,14.5,14.46,14.46,45800.0,12.9551,12.964,12.9283,12.9283,45800.0
2008-03-31 14:00:00,14.46,14.46,14.43,14.43,34000.0,12.9283,12.9283,12.9015,12.9015,34000.0
2008-03-31 14:05:00,14.44,14.44,14.42,14.44,45800.0,12.9104,12.9104,12.8925,12.9104,45800.0
2008-03-31 14:10:00,14.43,14.44,14.42,14.43,66200.0,12.9015,12.9104,12.8925,12.9015,66200.0
2008-03-31 14:15:00,14.42,14.44,14.4,14.42,56600.0,12.8925,12.9104,12.8746,12.8925,56600.0
2008-03-31 14:20:00,14.42,14.45,14.42,14.45,49200.0,12.8925,12.9193,12.8925,12.9193,49200.0
2008-03-31 14:25:00,14.45,14.47,14.43,14.45,56000.0,12.9193,12.9372,12.9015,12.9193,56000.0
2008-03-31 14:30:00,14.45,14.46,14.43,14.43,67800.0,12.9193,12.9283,12.9015,12.9015,67800.0
2008-03-31 14:35:00,14.43,14.44,14.41,14.43,66600.0,12.9015,12.9104,12.8836,12.9015,66600.0
2008-03-31 14:40:00,14.43,14.44,14.39,14.39,37800.0,12.9015,12.9104,12.8657,12.8657,37800.0
2008-03-31 14:45:00,14.38,14.4,14.38,14.4,50800.0,12.8568,12.8746,12.8568,12.8746,50800.0
2008-03-31 14:50:00,14.39,14.39,14.31,14.34,114400.0,12.8657,12.8657,12.7942,12.821,114400.0
2008-03-31 14:55:00,14.34,14.4,14.34,14.4,46400.0,12.821,12.8746,12.821,12.8746,46400.0
2008-03-31 15:00:00,14.4,14.41,14.4,14.4,34600.0,12.8746,12.8836,12.8746,12.8746,34600.0
2008-03-31 15:05:00,14.4,14.41,14.36,14.38,55200.0,12.8746,12.8836,12.8389,12.8568,55200.0
2008-03-31 15:10:00,14.37,14.38,14.36,14.36,84800.0,12.8478,12.8568,12.8389,12.8389,84800.0
2008-03-31 15:15:00,14.36,14.37,14.33,14.34,130000.0,12.8389,12.8478,12.8121,12.821,130000.0
2008-03-31 15:20:00,14.34,14.37,14.31,14.36,178600.0,12.821,12.8478,12.7942,12.8389,178600.0
2008-03-31 15:25:00,14.36,14.37,14.31,14.31,116200.0,12.8389,12.8478,12.7942,12.7942,116200.0
2008-03-31 15:30:00,14.31,14.34,14.3,14.33,183400.0,12.7942,12.821,12.7852,12.8121,183400.0
2008-03-31 15:35:00,14.34,14.36,14.33,14.34,142000.0,12.821,12.8389,12.8121,12.821,142000.0
2008-03-31 15:40:00,14.34,14.42,14.34,14.41,162400.0,12.821,12.8925,12.821,12.8836,162400.0
2008-03-31 15:45:00,14.4,14.43,14.38,14.4,140600.0,12.8746,12.9015,12.8568,12.8746,140600.0
2008-03-31 15:50:00,14.4,14.42,14.4,14.42,224800.0,12.8746,12.8925,12.8746,12.8925,224800.0
2008-03-31 15:55:00,14.42,14.42,14.37,14.42,422800.0,12.8925,12.8925,12.8478,12.8925,422800.0
2008-04-01 09:30:00,14.59,14.87,14.56,14.67,102600.0,13.0445,13.2949,13.0177,13.116,102600.0
2008-04-01 09:35:00,14.67,14.69,14.52,14.55,86400.0,13.116,13.1339,12.9819,13.0088,86400.0
2008-04-01 09:40:00,14.55,14.57,14.47,14.48,42600.0,13.0088,13.0266,12.9372,12.9462,42600.0
2008-04-01 09:45:00,14.49,14.53,14.49,14.52,82600.0,12.9551,12.9909,12.9551,12.9819,82600.0
2008-04-01 09:50:00,14.53,14.56,14.51,14.56,53000.0,12.9909,13.0177,12.973,13.0177,53000.0
2008-04-01 09:55:00,14.56,14.62,14.56,14.6,68400.0,13.0177,13.0713,13.0177,13.0535,68400.0
2008-04-01 10:00:00,14.61,14.71,14.61,14.71,125600.0,13.0624,13.1518,13.0624,13.1518,125600.0
2008-04-01 10:05:00,14.7,14.7,14.65,14.66,28600.0,13.1429,13.1429,13.0982,13.1071,28600.0
2008-04-01 10:10:00,14.67,14.68,14.56,14.58,55600.0,13.116,13.125,13.0177,13.0356,55600.0
2008-04-01 10:15:00,14.58,14.7,14.56,14.69,63400.0,13.0356,13.1429,13.0177,13.1339,63400.0
2008-04-01 10:20:00,14.7,14.71,14.63,14.64,51800.0,13.1429,13.1518,13.0803,13.0892,51800.0
2008-04-01 10:25:00,14.63,14.72,14.63,14.7,54400.0,13.0803,13.1607,13.0803,13.1429,54400.0
2008-04-01 10:30:00,14.69,14.74,14.69,14.71,46000.0,13.1339,13.1786,13.1339,13.1518,46000.0
2008-04-01 10:35:00,14.71,14.74,14.67,14.67,46600.0,13.1518,13.1786,13.116,13.116,46600.0
2008-04-01 10:40:00,14.68,14.74,14.67,14.73,142400.0,13.125,13.1786,13.116,13.1697,142400.0
2008-04-01 10:45:00,14.73,14.73,14.65,14.68,85400.0,13.1697,13.1697,13.0982,13.125,85400.0
2008-04-01 10:50:00,14.68,14.7,14.65,14.69,50400.0,13.125,13.1429,13.0982,13.1339,50400.0
2008-04-01 10:55:00,14.68,14.71,14.67,14.69,57200.0,13.125,13.1518,13.116,13.1339,57200.0
2008-04-01 11:00:00,14.69,14.72,14.69,14.71,81800.0,13.1339,13.1607,13.1339,13.1518,81800.0
2008-04-01 11:05:00,14.71,14.74,14.7,14.73,84600.0,13.1518,13.1786,13.1429,13.1697,84600.0
2008-04-01 11:10:00,14.73,14.79,14.73,14.78,130200.0,13.1697,13.2233,13.1697,13.2144,130200.0
2008-04-01 11:15:00,14.79,14.79,14.69,14.69,71600.0,13.2233,13.2233,13.1339,13.1339,71600.0
2008-04-01 11:20:00,14.69,14.69,14.64,14.64,37400.0,13.1339,13.1339,13.0892,13.0892,37400.0
2008-04-01 11:25:00,14.64,14.68,14.63,14.67,49200.0,13.0892,13.125,13.0803,13.116,49200.0
2008-04-01 11:30:00,14.67,14.72,14.67,14.72,37600.0,13.116,13.1607,13.116,13.1607,37600.0
2008-04-01 11:35:00,14.72,14.73,14.68,14.68,57000.0,13.1607,13.1697,13.125,13.125,57000.0
2008-04-01 11:40:00,14.68,14.68,14.65,14.65,42600.0,13.125,13.125,13.0982,13.0982,42600.0
2008-04-01 11:45:00,14.65,14.7,14.65,14.7,37200.0,13.0982,13.1429,13.0982,13.1429,37200.0
2008-04-01 11:50:00,14.69,14.78,14.69,14.78,40000.0,13.1339,13.2144,13.1339,13.2144,40000.0
2008-04-01 11:55:00,14.78,14.8,14.78,14.79,30200.0,13.2144,13.2323,13.2144,13.2233,30200.0
2008-04-01 12:00:00,14.79,14.81,14.74,14.74,68400.0,13.2233,13.2412,13.1786,13.1786,68400.0
2008-04-01 12:05:00,14.74,14.8,14.74,14.8,57400.0,13.1786,13.2323,13.1786,13.2323,57400.0
2008-04-01 12:10:00,14.8,14.81,14.75,14.75,38800.0,13.2323,13.2412,13.1876,13.1876,38800.0
2008-04-01 12:15:00,14.75,14.83,14.75,14.8,73800.0,13.1876,13.2591,13.1876,13.2323,73800.0
2008-04-01 12:20:00,14.8,14.82,14.79,14.8,45800.0,13.2323,13.2502,13.2233,13.2323,45800.0
2008-04-01 12:25:00,14.8,14.88,14.8,14.88,147800.0,13.2323,13.3038,13.2323,13.3038,147800.0
2008-04-01 12:30:00,14.88,14.89,14.84,14.84,85400.0,13.3038,13.3127,13.268,13.268,85400.0
2008-04-01 12:35:00,14.84,14.84,14.81,14.82,38600.0,13.268,13.268,13.2412,13.2502,38600.0
2008-04-01 12:40:00,14.81,14.81,14.78,14.78,62200.0,13.2412,13.2412,13.2144,13.2144,62200.0
2008-04-01 12:45:00,14.79,14.8,14.78,14.79,35400.0,13.2233,13.2323,13.2144,13.2233,35400.0
2008-04-01 12:50:00,14.79,14.8,14.76,14.77,49800.0,13.2233,13.2323,13.1965,13.2054,49800.0
2008-04-01 12:55:00,14.77,14.78,14.76,14.78,34800.0,13.2054,13.2144,13.1965,13.2144,34800.0
2008-04-01 13:00:00,14.78,14.81,14.77,14.79,33200.0,13.2144,13.2412,13.2054,13.2233,33200.0
2008-04-01 13:05:00,14.79,14.81,14.78,14.81,26800.0,13.2233,13.2412,13.2144,13.2412,26800.0
2008-04-01 13:10:00,14.81,14.82,14.8,14.8,29800.0,13.2412,13.2502,13.2323,13.2323,29800.0
2008-04-01 13:15:00,14.8,14.88,14.8,14.88,68600.0,13.2323,13.3038,13.2323,13.3038,68600.0
2008-04-01 13:20:00,14.88,14.91,14.88,14.91,40800.0,13.3038,13.3306,13.3038,13.3306,40800.0
2008-04-01 13:25:00,14.9,14.95,14.9,14.95,63800.0,13.3217,13.3664,13.3217,13.3664,63800.0
2008-04-01 13:30:00,14.95,14.95,14.88,14.88,79000.0,13.3664,13.3664,13.3038,13.3038,79000.0
2008-04-01 13:35:00,14.88,14.88,14.83,14.85,43400.0,13.3038,13.3038,13.2591,13.277,43400.0
2008-04-01 13:40:00,14.84,14.86,14.83,14.83,34200.0,13.268,13.2859,13.2591,13.2591,34200.0
2008-04-01 13:45:00,14.83,14.85,14.83,14.84,23600.0,13.2591,13.277,13.2591,13.268,23600.0
2008-04-01 13:50:00,14.84,14.85,14.82,14.82,57800.0,13.268,13.277,13.2502,13.2502,57800.0
2008-04-01 13:55:00,14.82,14.83,14.81,14.81,58800.0,13.2502,13.2591,13.2412,13.2412,58800.0
2008-04-01 14:00:00,14.81,14.81,14.76,14.78,146000.0,13.2412,13.2412,13.1965,13.2144,146000.0
2008-04-01 14:05:00,14.78,14.78,14.77,14.77,53200.0,13.2144,13.2144,13.2054,13.2054,53200.0
2008-04-01 14:10:00,14.77,14.8,14.77,14.79,54800.0,13.2054,13.2323,13.2054,13.2233,54800.0
2008-04-01 14:15:00,14.79,14.8,14.77,14.78,62800.0,13.2233,13.2323,13.2054,13.2144,62800.0
2008-04-01 14:20:00,14.78,14.84,14.78,14.83,104200.0,13.2144,13.268,13.2144,13.2591,104200.0
2008-04-01 14:25:00,14.83,14.84,14.79,14.79,71400.0,13.2591,13.268,13.2233,13.2233,71400.0
2008-04-01 14:30:00,14.79,14.87,14.78,14.86,109800.0,13.2233,13.2949,13.2144,13.2859,109800.0
2008-04-01 14:35:00,14.86,14.88,14.85,14.85,129600.0,13.2859,13.3038,13.277,13.277,129600.0
2008-04-01 14:40:00,14.85,14.86,14.81,14.84,83400.0,13.277,13.2859,13.2412,13.268,83400.0
2008-04-01 14:45:00,14.84,14.85,14.83,14.85,81200.0,13.268,13.277,13.2591,13.277,81200.0
2008-04-01 14:50:00,14.85,14.87,14.84,14.85,147400.0,13.277,13.2949,13.268,13.277,147400.0
2008-04-01 14:55:00,14.85,14.86,14.79,14.79,127400.0,13.277,13.2859,13.2233,13.2233,127400.0
2008-04-01 15:00:00,14.79,14.83,14.78,14.83,105200.0,13.2233,13.2591,13.2144,13.2591,105200.0
2008-04-01 15:05:00,14.83,14.85,14.82,14.83,134400.0,13.2591,13.277,13.2502,13.2591,134400.0
2008-04-01 15:10:00,14.83,14.85,14.82,14.82,164200.0,13.2591,13.277,13.2502,13.2502,164200.0
2008-04-01 15:15:00,14.82,14.85,14.81,14.84,84800.0,13.2502,13.277,13.2412,13.268,84800.0
2008-04-01 15:20:00,14.84,14.9,14.84,14.9,122600.0,13.268,13.3217,13.268,13.3217,122600.0
2008-04-01 15:25:00,14.9,14.93,14.9,14.92,193400.0,13.3217,13.3485,13.3217,13.3396,193400.0
2008-04-01 15:30:00,14.93,14.95,14.78,14.91,186800.0,13.3485,13.3664,13.2144,13.3306,186800.0
2008-04-01 15:35:00,14.91,14.94,14.88,14.93,186400.0,13.3306,13.3574,13.3038,13.3485,186400.0
2008-04-01 15:40:00,14.93,14.99,14.92,14.97,184600.0,13.3485,13.4021,13.3396,13.3843,184600.0
2008-04-01 15:45:00,14.97,14.99,14.96,14.96,123600.0,13.3843,13.4021,13.3753,13.3753,123600.0
2008-04-01 15:50:00,14.96,15.03,14.96,14.99,435000.0,13.3753,13.4379,13.3753,13.4021,435000.0
2008-04-01 15:55:00,14.99,15.09,14.99,15.08,484000.0,13.4021,13.4916,13.4021,13.4826,484000.0
2008-04-02 09:30:00,15.17,15.22,15.1,15.1,171800.0,13.5631,13.6078,13.5005,13.5005,171800.0
2008-04-02 09:35:00,15.1,15.11,15.03,15.03,111800.0,13.5005,13.5094,13.4379,13.4379,111800.0
2008-04-02 09:40:00,15.03,15.03,14.9,14.99,115400.0,13.4379,13.4379,13.3217,13.4021,115400.0
2008-04-02 09:45:00,14.99,15.0,14.91,14.91,85000.0,13.4021,13.4111,13.3306,13.3306,85000.0
2008-04-02 09:50:00,14.91,14.92,14.83,14.88,116000.0,13.3306,13.3396,13.2591,13.3038,116000.0
2008-04-02 09:55:00,14.88,14.92,14.88,14.9,65600.0,13.3038,13.3396,13.3038,13.3217,65600.0
2008-04-02 10:00:00,14.9,14.98,14.88,14.97,156200.0,13.3217,13.3932,13.3038,13.3843,156200.0
2008-04-02 10:05:00,14.98,14.98,14.93,14.93,64800.0,13.3932,13.3932,13.3485,13.3485,64800.0
2008-04-02 10:10:00,14.93,15.05,14.92,15.04,82400.0,13.3485,13.4558,13.3396,13.4468,82400.0
2008-04-02 10:15:00,15.04,15.04,15.01,15.02,72600.0,13.4468,13.4468,13.42,13.429,72600.0
2008-04-02 10:20:00,15.02,15.09,15.01,15.08,36600.0,13.429,13.4916,13.42,13.4826,36600.0
2008-04-02 10:25:00,15.08,15.12,15.08,15.12,63800.0,13.4826,13.5184,13.4826,13.5184,63800.0
2008-04-02 10:30:00,15.13,15.25,15.13,15.22,97800.0,13.5273,13.6346,13.5273,13.6078,97800.0
2008-04-02 10:35:00,15.22,15.31,15.22,15.3,93200.0,13.6078,13.6882,13.6078,13.6793,93200.0
2008-04-02 10:40:00,15.29,15.33,15.23,15.23,78600.0,13.6704,13.7061,13.6167,13.6167,78600.0
2008-04-02 10:45:00,15.24,15.28,15.23,15.26,110600.0,13.6257,13.6614,13.6167,13.6435,110600.0
2008-04-02 10:50:00,15.26,15.29,15.24,15.25,40800.0,13.6435,13.6704,13.6257,13.6346,40800.0
2008-04-02 10:55:00,15.25,15.29,15.24,15.26,80200.0,13.6346,13.6704,13.6257,13.6435,80200.0
2008-04-02 11:00:00,15.26,15.27,15.22,15.24,39000.0,13.6435,13.6525,13.6078,13.6257,39000.0
2008-04-02 11:05:00,15.24,15.24,15.19,15.19,53200.0,13.6257,13.6257,13.581,13.581,53200.0
2008-04-02 11:10:00,15.19,15.22,15.18,15.18,56600.0,13.581,13.6078,13.572,13.572,56600.0
2008-04-02 11:15:00,15.18,15.18,15.15,15.15,71200.0,13.572,13.572,13.5452,13.5452,71200.0
2008-04-02 11:20:00,15.15,15.18,15.14,15.15,131800.0,13.5452,13.572,13.5363,13.5452,131800.0
2008-04-02 11:25:00,15.15,15.15,15.13,15.14,63600.0,13.5452,13.5452,13.5273,13.5363,63600.0
2008-04-02 11:30:00,15.13,15.14,15.13,15.13,29600.0,13.5273,13.5363,13.5273,13.5273,29600.0
2008-04-02 11:35:00,15.13,15.15,15.12,15.12,53200.0,13.5273,13.5452,13.5184,13.5184,53200.0
2008-04-02 11:40:00,15.12,15.16,15.11,15.15,74400.0,13.5184,13.5541,13.5094,13.5452,74400.0
2008-04-02 11:45:00,15.15,15.15,15.15,15.15,35800.0,13.5452,13.5452,13.5452,13.5452,35800.0
2008-04-02 11:50:00,15.15,15.15,15.11,15.11,48800.0,13.5452,13.5452,13.5094,13.5094,48800.0
2008-04-02 11:55:00,15.11,15.13,15.09,15.13,79200.0,13.5094,13.5273,13.4916,13.5273,79200.0
2008-04-02 12:00:00,15.13,15.14,15.12,15.13,39800.0,13.5273,13.5363,13.5184,13.5273,39800.0
2008-04-02 12:05:00,15.13,15.15,15.11,15.11,39800.0,13.5273,13.5452,13.5094,13.5094,39800.0
2008-04-02 12:10:00,15.1,15.1,15.06,15.06,49200.0,13.5005,13.5005,13.4647,13.4647,49200.0
2008-04-02 12:15:00,15.06,15.06,15.04,15.06,41400.0,13.4647,13.4647,13.4468,13.4647,41400.0
2008-04-02 12:20:00,15.06,15.08,15.04,15.06,53000.0,13.4647,13.4826,13.4468,13.4647,53000.0
2008-04-02 12:25:00,15.06,15.06,15.03,15.04,44800.0,13.4647,13.4647,13.4379,13.4468,44800.0
2008-04-02 12:30:00,15.04,15.05,15.03,15.05,38200.0,13.4468,13.4558,13.4379,13.4558,38200.0
2008-04-02 12:35:00,15.05,15.05,15.01,15.01,49600.0,13.4558,13.4558,13.42,13.42,49600.0
2008-04-02 12:40:00,15.01,15.02,14.99,15.0,75000.0,13.42,13.429,13.4021,13.4111,75000.0
2008-04-02 12:45:00,15.0,15.01,14.97,14.97,37400.0,13.4111,13.42,13.3843,13.3843,37400.0
2008-04-02 12:50:00,14.97,14.97,14.93,14.95,71000.0,13.3843,13.3843,13.3485,13.3664,71000.0
2008-04-02 12:55:00,14.95,14.95,14.94,14.95,48400.0,13.3664,13.3664,13.3574,13.3664,48400.0
2008-04-02 13:00:00,14.95,14.96,14.94,14.95,40000.0,13.3664,13.3753,13.3574,13.3664,40000.0
2008-04-02 13:05:00,14.96,14.96,14.9,14.9,87400.0,13.3753,13.3753,13.3217,13.3217,87400.0
2008-04-02 13:10:00,14.89,14.89,14.87,14.87,56000.0,13.3127,13.3127,13.2949,13.2949,56000.0
2008-04-02 13:15:00,14.87,14.87,14.85,14.87,31400.0,13.2949,13.2949,13.277,13.2949,31400.0
2008-04-02 13:20:00,14.87,14.87,14.84,14.85,42600.0,13.2949,13.2949,13.268,13.277,42600.0
2008-04-02 13:25:00,14.86,14.87,14.85,14.87,45000.0,13.2859,13.2949,13.277,13.2949,45000.0
2008-04-02 13:30:00,14.87,14.88,14.85,14.86,37000.0,13.2949,13.3038,13.277,13.2859,37000.0
2008-04-02 13:35:00,14.86,14.9,14.85,14.89,47600.0,13.2859,13.3217,13.277,13.3127,47600.0
2008-04-02 13:40:00,14.88,14.9,14.88,14.9,40800.0,13.3038,13.3217,13.3038,13.3217,40800.0
2008-04-02 13:45:00,14.9,14.95,14.89,14.94,53800.0,13.3217,13.3664,13.3127,13.3574,53800.0
2008-04-02 13:50:00,14.94,14.97,14.87,14.94,122000.0,13.3574,13.3843,13.2949,13.3574,122000.0
2008-04-02 13:55:00,14.94,14.97,14.93,14.97,96600.0,13.3574,13.3843,13.3485,13.3843,96600.0
2008-04-02 14:00:00,14.97,14.99,14.97,14.98,80200.0,13.3843,13.4021,13.3843,13.3932,80200.0
2008-04-02 14:05:00,14.97,15.01,14.97,15.01,63400.0,13.3843,13.42,13.3843,13.42,63400.0
2008-04-02 14:10:00,15.0,15.02,15.0,15.02,34400.0,13.4111,13.429,13.4111,13.429,34400.0
2008-04-02 14:15:00,15.02,15.02,15.0,15.01,33800.0,13.429,13.429,13.4111,13.42,33800.0
2008-04-02 14:20:00,15.01,15.01,14.94,14.94,108200.0,13.42,13.42,13.3574,13.3574,108200.0
2008-04-02 14:25:00,14.94,14.95,14.9,14.91,63800.0,13.3574,13.3664,13.3217,13.3306,63800.0
2008-04-02 14:30:00,14.91,14.92,14.88,14.9,85600.0,13.3306,13.3396,13.3038,13.3217,85600.0
2008-04-02 14:35:00,14.9,14.9,14.85,14.89,88200.0,13.3217,13.3217,13.277,13.3127,88200.0
2008-04-02 14:40:00,14.89,14.89,14.85,14.86,69200.0,13.3127,13.3127,13.277,13.2859,69200.0
2008-04-02 14:45:00,14.86,14.86,14.81,14.81,94400.0,13.2859,13.2859,13.2412,13.2412,94400.0
2008-04-02 14:50:00,14.81,14.85,14.79,14.83,111400.0,13.2412,13.277,13.2233,13.2591,111400.0
2008-04-02 14:55:00,14.83,14.9,14.83,14.88,105800.0,13.2591,13.3217,13.2591,13.3038,105800.0
2008-04-02 15:00:00,14.88,14.88,14.77,14.78,108000.0,13.3038,13.3038,13.2054,13.2144,108000.0
2008-04-02 15:05:00,14.79,14.8,14.76,14.8,89600.0,13.2233,13.2323,13.1965,13.2323,89600.0
2008-04-02 15:10:00,14.8,14.81,14.77,14.78,160400.0,13.2323,13.2412,13.2054,13.2144,160400.0
2008-04-02 15:15:00,14.78,14.78,14.75,14.78,202000.0,13.2144,13.2144,13.1876,13.2144,202000.0
2008-04-02 15:20:00,14.78,14.78,14.74,14.75,151200.0,13.2144,13.2144,13.1786,13.1876,151200.0
2008-04-02 15:25:00,14.75,14.76,14.74,14.74,220200.0,13.1876,13.1965,13.1786,13.1786,220200.0
2008-04-02 15:30:00,14.74,14.75,14.74,14.74,144600.0,13.1786,13.1876,13.1786,13.1786,144600.0
2008-04-02 15:35:00,14.74,14.75,14.72,14.72,158600.0,13.1786,13.1876,13.1607,13.1607,158600.0
2008-04-02 15:40:00,14.72,14.73,14.7,14.71,164200.0,13.1607,13.1697,13.1429,13.1518,164200.0
2008-04-02 15:45:00,14.71,14.75,14.71,14.75,156600.0,13.1518,13.1876,13.1518,13.1876,156600.0
2008-04-02 15:50:00,14.75,14.79,14.74,14.79,221000.0,13.1876,13.2233,13.1786,13.2233,221000.0
2008-04-02 15:55:00,14.78,14.85,14.78,14.85,294800.0,13.2144,13.277,13.2144,13.277,294800.0
2008-04-03 09:30:00,14.83,14.85,14.7,14.82,95200.0,13.2591,13.277,13.1429,13.2502,95200.0
2008-04-03 09:35:00,14.83,14.83,14.64,14.64,78600.0,13.2591,13.2591,13.0892,13.0892,78600.0
2008-04-03 09:40:00,14.64,14.74,14.64,14.68,62000.0,13.0892,13.1786,13.0892,13.125,62000.0
2008-04-03 09:45:00,14.67,14.77,14.65,14.77,63800.0,13.116,13.2054,13.0982,13.2054,63800.0
2008-04-03 09:50:00,14.78,14.78,14.72,14.72,42400.0,13.2144,13.2144,13.1607,13.1607,42400.0
2008-04-03 09:55:00,14.72,14.72,14.66,14.68,44800.0,13.1607,13.1607,13.1071,13.125,44800.0
2008-04-03 10:00:00,14.68,14.81,14.68,14.78,102400.0,13.125,13.2412,13.125,13.2144,102400.0
2008-04-03 10:05:00,14.79,14.84,14.77,14.79,71000.0,13.2233,13.268,13.2054,13.2233,71000.0
2008-04-03 10:10:00,14.79,14.79,14.72,14.76,53600.0,13.2233,13.2233,13.1607,13.1965,53600.0
2008-04-03 10:15:00,14.76,14.79,14.72,14.72,48800.0,13.1965,13.2233,13.1607,13.1607,48800.0
2008-04-03 10:20:00,14.72,14.72,14.68,14.7,63000.0,13.1607,13.1607,13.125,13.1429,63000.0
2008-04-03 10:25:00,14.7,14.76,14.69,14.73,41200.0,13.1429,13.1965,13.1339,13.1697,41200.0
2008-04-03 10:30:00,14.72,14.72,14.66,14.71,33800.0,13.1607,13.1607,13.1071,13.1518,33800.0
2008-04-03 10:35:00,14.71,14.75,14.71,14.74,49400.0,13.1518,13.1876,13.1518,13.1786,49400.0
2008-04-03 10:40:00,14.74,14.78,14.74,14.74,38800.0,13.1786,13.2144,13.1786,13.1786,38800.0
2008-04-03 10:45:00,14.74,14.74,14.69,14.7,39800.0,13.1786,13.1786,13.1339,13.1429,39800.0
2008-04-03 10:50:00,14.69,14.7,14.63,14.65,51200.0,13.1339,13.1429,13.0803,13.0982,51200.0
2008-04-03 10:55:00,14.65,14.66,14.64,14.64,27200.0,13.0982,13.1071,13.0892,13.0892,27200.0
2008-04-03 11:00:00,14.64,14.71,14.63,14.71,35800.0,13.0892,13.1518,13.0803,13.1518,35800.0
2008-04-03 11:05:00,14.72,14.78,14.72,14.77,90400.0,13.1607,13.2144,13.1607,13.2054,90400.0
2008-04-03 11:10:00,14.78,14.8,14.77,14.8,40400.0,13.2144,13.2323,13.2054,13.2323,40400.0
2008-04-03 11:15:00,14.8,14.83,14.79,14.79,48200.0,13.2323,13.2591,13.2233,13.2233,48200.0
2008-04-03 11:20:00,14.79,14.79,14.74,14.76,42000.0,13.2233,13.2233,13.1786,13.1965,42000.0
2008-04-03 11:25:00,14.76,14.81,14.75,14.81,43800.0,13.1965,13.2412,13.1876,13.2412,43800.0
2008-04-03 11:30:00,14.81,14.84,14.81,14.82,39200.0,13.2412,13.268,13.2412,13.2502,39200.0
2008-04-03 11:35:00,14.82,14.85,14.79,14.83,36200.0,13.2502,13.277,13.2233,13.2591,36200.0
2008-04-03 11:40:00,14.83,14.84,14.82,14.84,13200.0,13.2591,13.268,13.2502,13.268,13200.0
2008-04-03 11:45:00,14.84,14.88,14.84,14.88,41200.0,13.268,13.3038,13.268,13.3038,41200.0
2008-04-03 11:50:00,14.88,14.88,14.84,14.85,64800.0,13.3038,13.3038,13.268,13.277,64800.0
2008-04-03 11:55:00,14.85,14.87,14.81,14.83,52800.0,13.277,13.2949,13.2412,13.2591,52800.0
2008-04-03 12:00:00,14.81,14.85,14.81,14.84,47600.0,13.2412,13.277,13.2412,13.268,47600.0
2008-04-03 12:05:00,14.84,14.87,14.84,14.85,54200.0,13.268,13.2949,13.268,13.277,54200.0
2008-04-03 12:10:00,14.85,14.85,14.81,14.81,28000.0,13.277,13.277,13.2412,13.2412,28000.0
2008-04-03 12:15:00,14.81,14.84,14.79,14.84,72800.0,13.2412,13.268,13.2233,13.268,72800.0
2008-04-03 12:20:00,14.84,14.85,14.81,14.81,89800.0,13.268,13.277,13.2412,13.2412,89800.0
2008-04-03 12:25:00,14.81,14.86,14.8,14.86,61800.0,13.2412,13.2859,13.2323,13.2859,61800.0
2008-04-03 12:30:00,14.86,14.9,14.84,14.9,41600.0,13.2859,13.3217,13.268,13.3217,41600.0
2008-04-03 12:35:00,14.89,14.92,14.88,14.92,60600.0,13.3127,13.3396,13.3038,13.3396,60600.0
2008-04-03 12:40:00,14.93,14.97,14.91,14.94,109800.0,13.3485,13.3843,13.3306,13.3574,109800.0
2008-04-03 12:45:00,14.94,14.97,14.93,14.97,25200.0,13.3574,13.3843,13.3485,13.3843,25200.0
2008-04-03 12:50:00,14.97,14.99,14.97,14.97,39400.0,13.3843,13.4021,13.3843,13.3843,39400.0
2008-04-03 12:55:00,14.97,14.98,14.94,14.94,105200.0,13.3843,13.3932,13.3574,13.3574,105200.0
2008-04-03 13:00:00,14.94,14.94,14.9,14.9,69200.0,13.3574,13.3574,13.3217,13.3217,69200.0
2008-04-03 13:05:00,14.9,14.92,14.88,14.9,47000.0,13.3217,13.3396,13.3038,13.3217,47000.0
2008-04-03 13:10:00,14.9,14.96,14.9,14.93,54200.0,13.3217,13.3753,13.3217,13.3485,54200.0
2008-04-03 13:15:00,14.93,14.96,14.92,14.96,36400.0,13.3485,13.3753,13.3396,13.3753,36400.0
2008-04-03 13:20:00,14.96,14.96,14.92,14.95,43400.0,13.3753,13.3753,13.3396,13.3664,43400.0
2008-04-03 13:25:00,14.94,14.97,14.94,14.97,20800.0,13.3574,13.3843,13.3574,13.3843,20800.0
2008-04-03 13:30:00,14.97,14.97,14.9,14.9,62600.0,13.3843,13.3843,13.3217,13.3217,62600.0
2008-04-03 13:35:00,14.9,14.94,14.9,14.91,38600.0,13.3217,13.3574,13.3217,13.3306,38600.0
2008-04-03 13:40:00,14.9,14.92,14.88,14.88,35600.0,13.3217,13.3396,13.3038,13.3038,35600.0
2008-04-03 13:45:00,14.88,14.93,14.88,14.92,23200.0,13.3038,13.3485,13.3038,13.3396,23200.0
2008-04-03 13:50:00,14.93,14.93,14.88,14.88,49000.0,13.3485,13.3485,13.3038,13.3038,49000.0
2008-04-03 13:55:00,14.88,14.9,14.83,14.83,79000.0,13.3038,13.3217,13.2591,13.2591,79000.0
2008-04-03 14:00:00,14.84,14.91,14.84,14.91,58200.0,13.268,13.3306,13.268,13.3306,58200.0
2008-04-03 14:05:00,14.92,14.92,14.88,14.88,36400.0,13.3396,13.3396,13.3038,13.3038,36400.0
2008-04-03 14:10:00,14.89,14.9,14.86,14.87,81200.0,13.3127,13.3217,13.2859,13.2949,81200.0
2008-04-03 14:15:00,14.87,14.87,14.81,14.81,54000.0,13.2949,13.2949,13.2412,13.2412,54000.0
2008-04-03 14:20:00,14.81,14.83,14.81,14.83,37600.0,13.2412,13.2591,13.2412,13.2591,37600.0
2008-04-03 14:25:00,14.83,14.86,14.83,14.85,58000.0,13.2591,13.2859,13.2591,13.277,58000.0
2008-04-03 14:30:00,14.85,14.86,14.82,14.83,72000.0,13.277,13.2859,13.2502,13.2591,72000.0
2008-04-03 14:35:00,14.82,14.83,14.74,14.74,405400.0,13.2502,13.2591,13.1786,13.1786,405400.0
2008-04-03 14:40:00,14.74,14.77,14.74,14.77,119400.0,13.1786,13.2054,13.1786,13.2054,119400.0
2008-04-03 14:45:00,14.77,14.82,14.77,14.81,141000.0,13.2054,13.2502,13.2054,13.2412,141000.0
2008-04-03 14:50:00,14.82,14.87,14.82,14.87,166400.0,13.2502,13.2949,13.2502,13.2949,166400.0
2008-04-03 14:55:00,14.86,14.92,14.86,14.92,112400.0,13.2859,13.3396,13.2859,13.3396,112400.0
2008-04-03 15:00:00,14.92,14.92,14.9,14.9,95200.0,13.3396,13.3396,13.3217,13.3217,95200.0
2008-04-03 15:05:00,14.9,14.9,14.87,14.88,162200.0,13.3217,13.3217,13.2949,13.3038,162200.0
2008-04-03 15:10:00,14.88,14.88,14.87,14.87,53400.0,13.3038,13.3038,13.2949,13.2949,53400.0
2008-04-03 15:15:00,14.87,14.88,14.84,14.85,101400.0,13.2949,13.3038,13.268,13.277,101400.0
2008-04-03 15:20:00,14.84,14.84,14.79,14.81,226000.0,13.268,13.268,13.2233,13.2412,226000.0
2008-04-03 15:25:00,14.81,14.81,14.79,14.8,233800.0,13.2412,13.2412,13.2233,13.2323,233800.0
2008-04-03 15:30:00,14.8,14.8,14.77,14.8,115200.0,13.2323,13.2323,13.2054,13.2323,115200.0
2008-04-03 15:35:00,14.8,14.82,14.8,14.81,216000.0,13.2323,13.2502,13.2323,13.2412,216000.0
2008-04-03 15:40:00,14.81,14.81,14.76,14.76,212400.0,13.2412,13.2412,13.1965,13.1965,212400.0
2008-04-03 15:45:00,14.76,14.78,14.73,14.73,194800.0,13.1965,13.2144,13.1697,13.1697,194800.0
2008-04-03 15:50:00,14.74,14.77,14.73,14.77,282200.0,13.1786,13.2054,13.1697,13.2054,282200.0
2008-04-03 15:55:00,14.77,14.81,14.76,14.76,486600.0,13.2054,13.2412,13.1965,13.1965,486600.0
2008-04-04 09:30:00,14.87,14.87,14.75,14.8,37400.0,13.2949,13.2949,13.1876,13.2323,37400.0
2008-04-04 09:35:00,14.78,14.81,14.63,14.63,71800.0,13.2144,13.2412,13.0803,13.0803,71800.0
2008-04-04 09:40:00,14.62,14.72,14.62,14.71,80200.0,13.0713,13.1607,13.0713,13.1518,80200.0
2008-04-04 09:45:00,14.71,14.77,14.63,14.63,110400.0,13.1518,13.2054,13.0803,13.0803,110400.0
2008-04-04 09:50:00,14.64,14.69,14.59,14.68,102000.0,13.0892,13.1339,13.0445,13.125,102000.0
2008-04-04 09:55:00,14.69,14.77,14.67,14.74,55400.0,13.1339,13.2054,13.116,13.1786,55400.0
2008-04-04 10:00:00,14.74,14.77,14.7,14.77,47200.0,13.1786,13.2054,13.1429,13.2054,47200.0
2008-04-04 10:05:00,14.78,14.79,14.68,14.69,53600.0,13.2144,13.2233,13.125,13.1339,53600.0
2008-04-04 10:10:00,14.69,14.74,14.68,14.72,62600.0,13.1339,13.1786,13.125,13.1607,62600.0
2008-04-04 10:15:00,14.72,14.72,14.6,14.63,108800.0,13.1607,13.1607,13.0535,13.0803,108800.0
2008-04-04 10:20:00,14.63,14.65,14.61,14.62,87000.0,13.0803,13.0982,13.0624,13.0713,87000.0
2008-04-04 10:25:00,14.61,14.62,14.56,14.62,100400.0,13.0624,13.0713,13.0177,13.0713,100400.0
2008-04-04 10:30:00,14.62,14.63,14.55,14.6,76400.0,13.0713,13.0803,13.0088,13.0535,76400.0
2008-04-04 10:35:00,14.59,14.59,14.51,14.53,53200.0,13.0445,13.0445,12.973,12.9909,53200.0
2008-04-04 10:40:00,14.53,14.63,14.53,14.62,69200.0,12.9909,13.0803,12.9909,13.0713,69200.0
2008-04-04 10:45:00,14.62,14.62,14.55,14.56,119000.0,13.0713,13.0713,13.0088,13.0177,119000.0
2008-04-04 10:50:00,14.56,14.6,14.53,14.57,76400.0,13.0177,13.0535,12.9909,13.0266,76400.0
2008-04-04 10:55:00,14.58,14.59,14.56,14.58,49800.0,13.0356,13.0445,13.0177,13.0356,49800.0
2008-04-04 11:00:00,14.58,14.64,14.58,14.63,70000.0,13.0356,13.0892,13.0356,13.0803,70000.0
2008-04-04 11:05:00,14.62,14.63,14.56,14.57,88800.0,13.0713,13.0803,13.0177,13.0266,88800.0
2008-04-04 11:10:00,14.57,14.59,14.55,14.59,50800.0,13.0266,13.0445,13.0088,13.0445,50800.0
2008-04-04 11:15:00,14.59,14.61,14.57,14.58,29000.0,13.0445,13.0624,13.0266,13.0356,29000.0
2008-04-04 11:20:00,14.58,14.59,14.52,14.53,30200.0,13.0356,13.0445,12.9819,12.9909,30200.0
2008-04-04 11:25:00,14.53,14.61,14.52,14.6,96200.0,12.9909,13.0624,12.9819,13.0535,96200.0
2008-04-04 11:30:00,14.61,14.61,14.52,14.53,83200.0,13.0624,13.0624,12.9819,12.9909,83200.0
2008-04-04 11:35:00,14.53,14.54,14.53,14.53,27400.0,12.9909,12.9998,12.9909,12.9909,27400.0
2008-04-04 11:40:00,14.53,14.53,14.48,14.49,60200.0,12.9909,12.9909,12.9462,12.9551,60200.0
2008-04-04 11:45:00,14.49,14.5,14.47,14.47,22000.0,12.9551,12.964,12.9372,12.9372,22000.0
2008-04-04 11:50:00,14.48,14.48,14.42,14.46,120000.0,12.9462,12.9462,12.8925,12.9283,120000.0
2008-04-04 11:55:00,14.46,14.46,14.38,14.4,80200.0,12.9283,12.9283,12.8568,12.8746,80200.0
2008-04-04 12:00:00,14.41,14.42,14.4,14.41,59600.0,12.8836,12.8925,12.8746,12.8836,59600.0
2008-04-04 12:05:00,14.41,14.52,14.41,14.52,91000.0,12.8836,12.9819,12.8836,12.9819,91000.0
2008-04-04 12:10:00,14.52,14.6,14.51,14.59,102400.0,12.9819,13.0535,12.973,13.0445,102400.0
2008-04-04 12:15:00,14.6,14.65,14.59,14.64,84000.0,13.0535,13.0982,13.0445,13.0892,84000.0
2008-04-04 12:20:00,14.64,14.65,14.62,14.63,35800.0,13.0892,13.0982,13.0713,13.0803,35800.0
2008-04-04 12:25:00,14.63,14.65,14.63,14.65,42200.0,13.0803,13.0982,13.0803,13.0982,42200.0
2008-04-04 12:30:00,14.65,14.65,14.63,14.63,24800.0,13.0982,13.0982,13.0803,13.0803,24800.0
2008-04-04 12:35:00,14.63,14.7,14.63,14.69,49400.0,13.0803,13.1429,13.0803,13.1339,49400.0
2008-04-04 12:40:00,14.69,14.72,14.69,14.72,70600.0,13.1339,13.1607,13.1339,13.1607,70600.0
2008-04-04 12:45:00,14.72,14.72,14.71,14.72,37600.0,13.1607,13.1607,13.1518,13.1607,37600.0
2008-04-04 12:50:00,14.72,14.73,14.71,14.72,28000.0,13.1607,13.1697,13.1518,13.1607,28000.0
2008-04-04 12:55:00,14.74,14.8,14.72,14.79,88200.0,13.1786,13.2323,13.1607,13.2233,88200.0
2008-04-04 13:00:00,14.79,14.8,14.77,14.77,44800.0,13.2233,13.2323,13.2054,13.2054,44800.0
2008-04-04 13:05:00,14.77,14.77,14.74,14.77,53200.0,13.2054,13.2054,13.1786,13.2054,53200.0
2008-04-04 13:10:00,14.76,14.78,14.76,14.78,29800.0,13.1965,13.2144,13.1965,13.2144,29800.0
2008-04-04 13:15:00,14.78,14.79,14.76,14.79,46800.0,13.2144,13.2233,13.1965,13.2233,46800.0
2008-04-04 13:20:00,14.79,14.81,14.79,14.81,40200.0,13.2233,13.2412,13.2233,13.2412,40200.0
2008-04-04 13:25:00,14.82,14.86,14.82,14.86,41400.0,13.2502,13.2859,13.2502,13.2859,41400.0
2008-04-04 13:30:00,14.86,14.86,14.85,14.86,54800.0,13.2859,13.2859,13.277,13.2859,54800.0
2008-04-04 13:35:00,14.86,14.86,14.85,14.86,59200.0,13.2859,13.2859,13.277,13.2859,59200.0
2008-04-04 13:40:00,14.86,14.86,14.85,14.86,39400.0,13.2859,13.2859,13.277,13.2859,39400.0
2008-04-04 13:45:00,14.86,14.87,14.85,14.86,92400.0,13.2859,13.2949,13.277,13.2859,92400.0
2008-04-04 13:50:00,14.86,14.86,14.81,14.84,70400.0,13.2859,13.2859,13.2412,13.268,70400.0
2008-04-04 13:55:00,14.84,14.84,14.83,14.84,35400.0,13.268,13.268,13.2591,13.268,35400.0
2008-04-04 14:00:00,14.84,14.85,14.83,14.84,67200.0,13.268,13.277,13.2591,13.268,67200.0
2008-04-04 14:05:00,14.83,14.84,14.8,14.82,154000.0,13.2591,13.268,13.2323,13.2502,154000.0
2008-04-04 14:10:00,14.81,14.82,14.78,14.78,72200.0,13.2412,13.2502,13.2144,13.2144,72200.0
2008-04-04 14:15:00,14.78,14.79,14.76,14.76,74400.0,13.2144,13.2233,13.1965,13.1965,74400.0
2008-04-04 14:20:00,14.76,14.76,14.74,14.74,43600.0,13.1965,13.1965,13.1786,13.1786,43600.0
2008-04-04 14:25:00,14.74,14.76,14.7,14.75,93400.0,13.1786,13.1965,13.1429,13.1876,93400.0
2008-04-04 14:30:00,14.76,14.76,14.7,14.73,44000.0,13.1965,13.1965,13.1429,13.1697,44000.0
2008-04-04 14:35:00,14.74,14.79,14.74,14.78,61000.0,13.1786,13.2233,13.1786,13.2144,61000.0
2008-04-04 14:40:00,14.78,14.81,14.78,14.8,88000.0,13.2144,13.2412,13.2144,13.2323,88000.0
2008-04-04 14:45:00,14.8,14.83,14.8,14.82,88200.0,13.2323,13.2591,13.2323,13.2502,88200.0
2008-04-04 14:50:00,14.83,14.85,14.83,14.84,65600.0,13.2591,13.277,13.2591,13.268,65600.0
2008-04-04 14:55:00,14.83,14.86,14.79,14.8,74400.0,13.2591,13.2859,13.2233,13.2323,74400.0
2008-04-04 15:00:00,14.79,14.81,14.74,14.74,96600.0,13.2233,13.2412,13.1786,13.1786,96600.0
2008-04-04 15:05:00,14.74,14.77,14.72,14.72,67200.0,13.1786,13.2054,13.1607,13.1607,67200.0
2008-04-04 15:10:00,14.72,14.74,14.67,14.68,103600.0,13.1607,13.1786,13.116,13.125,103600.0
2008-04-04 15:15:00,14.68,14.73,14.67,14.72,45400.0,13.125,13.1697,13.116,13.1607,45400.0
2008-04-04 15:20:00,14.72,14.75,14.72,14.74,64200.0,13.1607,13.1876,13.1607,13.1786,64200.0
2008-04-04 15:25:00,14.74,14.74,14.68,14.72,78600.0,13.1786,13.1786,13.125,13.1607,78600.0
2008-04-04 15:30:00,14.72,14.72,14.67,14.68,101200.0,13.1607,13.1607,13.116,13.125,101200.0
2008-04-04 15:35:00,14.68,14.7,14.63,14.63,113000.0,13.125,13.1429,13.0803,13.0803,113000.0
2008-04-04 15:40:00,14.63,14.68,14.63,14.67,87600.0,13.0803,13.125,13.0803,13.116,87600.0
2008-04-04 15:45:00,14.68,14.68,14.66,14.67,132800.0,13.125,13.125,13.1071,13.116,132800.0
2008-04-04 15:50:00,14.68,14.68,14.64,14.67,177400.0,13.125,13.125,13.0892,13.116,177400.0
2008-04-04 15:55:00,14.67,14.7,14.65,14.7,262600.0,13.116,13.1429,13.0982,13.1429,262600.0
2008-04-07 09:30:00,14.97,14.97,14.71,14.82,92800.0,13.3843,13.3843,13.1518,13.2502,92800.0
2008-04-07 09:35:00,14.83,14.87,14.74,14.74,106000.0,13.2591,13.2949,13.1786,13.1786,106000.0
2008-04-07 09:40:00,14.74,14.76,14.68,14.7,128400.0,13.1786,13.1965,13.125,13.1429,128400.0
2008-04-07 09:45:00,14.7,14.8,14.7,14.79,142600.0,13.1429,13.2323,13.1429,13.2233,142600.0
2008-04-07 09:50:00,14.79,14.8,14.65,14.67,107800.0,13.2233,13.2323,13.0982,13.116,107800.0
2008-04-07 09:55:00,14.68,14.69,14.58,14.6,141400.0,13.125,13.1339,13.0356,13.0535,141400.0
2008-04-07 10:00:00,14.6,14.62,14.56,14.57,92200.0,13.0535,13.0713,13.0177,13.0266,92200.0
2008-04-07 10:05:00,14.56,14.62,14.56,14.59,48000.0,13.0177,13.0713,13.0177,13.0445,48000.0
2008-04-07 10:10:00,14.6,14.65,14.59,14.63,40800.0,13.0535,13.0982,13.0445,13.0803,40800.0
2008-04-07 10:15:00,14.63,14.65,14.61,14.63,20000.0,13.0803,13.0982,13.0624,13.0803,20000.0
2008-04-07 10:20:00,14.63,14.65,14.6,14.62,35400.0,13.0803,13.0982,13.0535,13.0713,35400.0
2008-04-07 10:25:00,14.62,14.62,14.49,14.49,83600.0,13.0713,13.0713,12.9551,12.9551,83600.0
2008-04-07 10:30:00,14.49,14.5,14.46,14.46,68000.0,12.9551,12.964,12.9283,12.9283,68000.0
2008-04-07 10:35:00,14.46,14.54,14.45,14.53,57600.0,12.9283,12.9998,12.9193,12.9909,57600.0
2008-04-07 10:40:00,14.52,14.53,14.48,14.49,92400.0,12.9819,12.9909,12.9462,12.9551,92400.0
2008-04-07 10:45:00,14.49,14.56,14.48,14.52,55000.0,12.9551,13.0177,12.9462,12.9819,55000.0
2008-04-07 10:50:00,14.52,14.56,14.52,14.55,12400.0,12.9819,13.0177,12.9819,13.0088,12400.0
2008-04-07 10:55:00,14.55,14.61,14.55,14.61,14400.0,13.0088,13.0624,13.0088,13.0624,14400.0
2008-04-07 11:00:00,14.61,14.65,14.57,14.58,48600.0,13.0624,13.0982,13.0266,13.0356,48600.0
2008-04-07 11:05:00,14.58,14.58,14.55,14.57,44200.0,13.0356,13.0356,13.0088,13.0266,44200.0
2008-04-07 11:10:00,14.57,14.58,14.56,14.56,20000.0,13.0266,13.0356,13.0177,13.0177,20000.0
2008-04-07 11:15:00,14.57,14.6,14.57,14.59,39600.0,13.0266,13.0535,13.0266,13.0445,39600.0
2008-04-07 11:20:00,14.59,14.65,14.58,14.65,43400.0,13.0445,13.0982,13.0356,13.0982,43400.0
2008-04-07 11:25:00,14.65,14.65,14.63,14.63,28000.0,13.0982,13.0982,13.0803,13.0803,28000.0
2008-04-07 11:30:00,14.63,14.66,14.63,14.64,30800.0,13.0803,13.1071,13.0803,13.0892,30800.0
2008-04-07 11:35:00,14.63,14.65,14.61,14.63,35400.0,13.0803,13.0982,13.0624,13.0803,35400.0
2008-04-07 11:40:00,14.63,14.66,14.63,14.66,13600.0,13.0803,13.1071,13.0803,13.1071,13600.0
2008-04-07 11:45:00,14.66,14.67,14.62,14.62,21000.0,13.1071,13.116,13.0713,13.0713,21000.0
2008-04-07 11:50:00,14.62,14.64,14.62,14.63,15600.0,13.0713,13.0892,13.0713,13.0803,15600.0
2008-04-07 11:55:00,14.63,14.66,14.63,14.66,20200.0,13.0803,13.1071,13.0803,13.1071,20200.0
2008-04-07 12:00:00,14.65,14.65,14.63,14.63,18400.0,13.0982,13.0982,13.0803,13.0803,18400.0
2008-04-07 12:05:00,14.63,14.64,14.62,14.64,13600.0,13.0803,13.0892,13.0713,13.0892,13600.0
2008-04-07 12:10:00,14.65,14.67,14.64,14.67,15400.0,13.0982,13.116,13.0892,13.116,15400.0
2008-04-07 12:15:00,14.67,14.67,14.63,14.63,23600.0,13.116,13.116,13.0803,13.0803,23600.0
2008-04-07 12:20:00,14.63,14.63,14.6,14.61,59000.0,13.0803,13.0803,13.0535,13.0624,59000.0
2008-04-07 12:25:00,14.61,14.61,14.59,14.6,47200.0,13.0624,13.0624,13.0445,13.0535,47200.0
2008-04-07 12:30:00,14.61,14.61,14.59,14.59,25600.0,13.0624,13.0624,13.0445,13.0445,25600.0
2008-04-07 12:35:00,14.59,14.63,14.59,14.62,30800.0,13.0445,13.0803,13.0445,13.0713,30800.0
2008-04-07 12:40:00,14.62,14.69,14.62,14.65,43000.0,13.0713,13.1339,13.0713,13.0982,43000.0
2008-04-07 12:45:00,14.65,14.65,14.63,14.64,26000.0,13.0982,13.0982,13.0803,13.0892,26000.0
2008-04-07 12:50:00,14.65,14.65,14.63,14.64,12600.0,13.0982,13.0982,13.0803,13.0892,12600.0
2008-04-07 12:55:00,14.64,14.64,14.6,14.62,28800.0,13.0892,13.0892,13.0535,13.0713,28800.0
2008-04-07 13:00:00,14.62,14.63,14.6,14.6,21000.0,13.0713,13.0803,13.0535,13.0535,21000.0
2008-04-07 13:05:00,14.6,14.62,14.6,14.6,17200.0,13.0535,13.0713,13.0535,13.0535,17200.0
2008-04-07 13:10:00,14.6,14.61,14.59,14.59,19000.0,13.0535,13.0624,13.0445,13.0445,19000.0
2008-04-07 13:15:00,14.59,14.59,14.55,14.56,68600.0,13.0445,13.0445,13.0088,13.0177,68600.0
2008-04-07 13:20:00,14.57,14.59,14.57,14.59,14000.0,13.0266,13.0445,13.0266,13.0445,14000.0
2008-04-07 13:25:00,14.59,14.62,14.59,14.62,24800.0,13.0445,13.0713,13.0445,13.0713,24800.0
2008-04-07 13:30:00,14.62,14.63,14.62,14.63,27000.0,13.0713,13.0803,13.0713,13.0803,27000.0
2008-04-07 13:35:00,14.63,14.65,14.61,14.62,59000.0,13.0803,13.0982,13.0624,13.0713,59000.0
2008-04-07 13:40:00,14.62,14.65,14.62,14.62,98400.0,13.0713,13.0982,13.0713,13.0713,98400.0
2008-04-07 13:45:00,14.62,14.64,14.62,14.63,91200.0,13.0713,13.0892,13.0713,13.0803,91200.0
2008-04-07 13:50:00,14.63,14.65,14.62,14.62,38400.0,13.0803,13.0982,13.0713,13.0713,38400.0
2008-04-07 13:55:00,14.62,14.64,14.62,14.63,36800.0,13.0713,13.0892,13.0713,13.0803,36800.0
2008-04-07 14:00:00,14.64,14.65,14.6,14.61,49000.0,13.0892,13.0982,13.0535,13.0624,49000.0
2008-04-07 14:05:00,14.6,14.63,14.6,14.63,38200.0,13.0535,13.0803,13.0535,13.0803,38200.0
2008-04-07 14:10:00,14.63,14.63,14.59,14.61,49000.0,13.0803,13.0803,13.0445,13.0624,49000.0
2008-04-07 14:15:00,14.61,14.61,14.6,14.6,40600.0,13.0624,13.0624,13.0535,13.0535,40600.0
2008-04-07 14:20:00,14.6,14.6,14.56,14.57,42000.0,13.0535,13.0535,13.0177,13.0266,42000.0
2008-04-07 14:25:00,14.57,14.58,14.56,14.56,37000.0,13.0266,13.0356,13.0177,13.0177,37000.0
2008-04-07 14:30:00,14.56,14.58,14.54,14.55,57600.0,13.0177,13.0356,12.9998,13.0088,57600.0
2008-04-07 14:35:00,14.55,14.55,14.49,14.52,152600.0,13.0088,13.0088,12.9551,12.9819,152600.0
2008-04-07 14:40:00,14.52,14.53,14.49,14.5,66400.0,12.9819,12.9909,12.9551,12.964,66400.0
2008-04-07 14:45:00,14.51,14.51,14.47,14.49,63600.0,12.973,12.973,12.9372,12.9551,63600.0
2008-04-07 14:50:00,14.49,14.53,14.49,14.53,41600.0,12.9551,12.9909,12.9551,12.9909,41600.0
2008-04-07 14:55:00,14.53,14.53,14.48,14.48,39800.0,12.9909,12.9909,12.9462,12.9462,39800.0
2008-04-07 15:00:00,14.47,14.49,14.44,14.48,98600.0,12.9372,12.9551,12.9104,12.9462,98600.0
2008-04-07 15:05:00,14.49,14.49,14.44,14.45,53000.0,12.9551,12.9551,12.9104,12.9193,53000.0
2008-04-07 15:10:00,14.45,14.49,14.44,14.49,83800.0,12.9193,12.9551,12.9104,12.9551,83800.0
2008-04-07 15:15:00,14.49,14.55,14.49,14.54,119600.0,12.9551,13.0088,12.9551,12.9998,119600.0
2008-04-07 15:20:00,14.54,14.55,14.53,14.55,114600.0,12.9998,13.0088,12.9909,13.0088,114600.0
2008-04-07 15:25:00,14.54,14.55,14.53,14.55,71600.0,12.9998,13.0088,12.9909,13.0088,71600.0
2008-04-07 15:30:00,14.55,14.55,14.49,14.51,168000.0,13.0088,13.0088,12.9551,12.973,168000.0
2008-04-07 15:35:00,14.51,14.51,14.48,14.5,117200.0,12.973,12.973,12.9462,12.964,117200.0
2008-04-07 15:40:00,14.5,14.5,14.47,14.5,66200.0,12.964,12.964,12.9372,12.964,66200.0
2008-04-07 15:45:00,14.5,14.5,14.49,14.5,82600.0,12.964,12.964,12.9551,12.964,82600.0
2008-04-07 15:50:00,14.5,14.51,14.47,14.5,117200.0,12.964,12.973,12.9372,12.964,117200.0
2008-04-07 15:55:00,14.5,14.5,14.47,14.47,129000.0,12.964,12.964,12.9372,12.9372,129000.0
2008-04-08 09:30:00,14.34,14.4,14.3,14.33,45800.0,12.821,12.8746,12.7852,12.8121,45800.0
2008-04-08 09:35:00,14.33,14.37,14.31,14.31,36800.0,12.8121,12.8478,12.7942,12.7942,36800.0
2008-04-08 09:40:00,14.31,14.33,14.27,14.3,57600.0,12.7942,12.8121,12.7584,12.7852,57600.0
2008-04-08 09:45:00,14.3,14.33,14.29,14.29,98000.0,12.7852,12.8121,12.7763,12.7763,98000.0
2008-04-08 09:50:00,14.3,14.3,14.21,14.22,121600.0,12.7852,12.7852,12.7048,12.7137,121600.0
2008-04-08 09:55:00,14.22,14.22,14.16,14.2,124800.0,12.7137,12.7137,12.6601,12.6958,124800.0
2008-04-08 10:00:00,14.18,14.18,14.13,14.15,125400.0,12.6779,12.6779,12.6332,12.6511,125400.0
2008-04-08 10:05:00,14.15,14.16,14.12,14.15,132200.0,12.6511,12.6601,12.6243,12.6511,132200.0
2008-04-08 10:10:00,14.15,14.17,14.09,14.11,170000.0,12.6511,12.669,12.5975,12.6154,170000.0
2008-04-08 10:15:00,14.11,14.21,14.11,14.17,108800.0,12.6154,12.7048,12.6154,12.669,108800.0
2008-04-08 10:20:00,14.18,14.22,14.18,14.22,52600.0,12.6779,12.7137,12.6779,12.7137,52600.0
2008-04-08 10:25:00,14.22,14.27,14.21,14.25,64800.0,12.7137,12.7584,12.7048,12.7405,64800.0
2008-04-08 10:30:00,14.24,14.28,14.24,14.27,37800.0,12.7316,12.7674,12.7316,12.7584,37800.0
2008-04-08 10:35:00,14.27,14.35,14.25,14.3,51600.0,12.7584,12.8299,12.7405,12.7852,51600.0
2008-04-08 10:40:00,14.3,14.38,14.3,14.36,29400.0,12.7852,12.8568,12.7852,12.8389,29400.0
2008-04-08 10:45:00,14.36,14.41,14.36,14.4,39000.0,12.8389,12.8836,12.8389,12.8746,39000.0
2008-04-08 10:50:00,14.41,14.42,14.37,14.38,47600.0,12.8836,12.8925,12.8478,12.8568,47600.0
2008-04-08 10:55:00,14.38,14.4,14.35,14.36,30200.0,12.8568,12.8746,12.8299,12.8389,30200.0
2008-04-08 11:00:00,14.37,14.38,14.36,14.37,16000.0,12.8478,12.8568,12.8389,12.8478,16000.0
2008-04-08 11:05:00,14.37,14.44,14.37,14.43,40600.0,12.8478,12.9104,12.8478,12.9015,40600.0
2008-04-08 11:10:00,14.44,14.44,14.42,14.42,37200.0,12.9104,12.9104,12.8925,12.8925,37200.0
2008-04-08 11:15:00,14.42,14.44,14.42,14.43,21800.0,12.8925,12.9104,12.8925,12.9015,21800.0
2008-04-08 11:20:00,14.44,14.44,14.4,14.4,34800.0,12.9104,12.9104,12.8746,12.8746,34800.0
2008-04-08 11:25:00,14.4,14.41,14.39,14.4,32400.0,12.8746,12.8836,12.8657,12.8746,32400.0
2008-04-08 11:30:00,14.39,14.42,14.39,14.4,32600.0,12.8657,12.8925,12.8657,12.8746,32600.0
2008-04-08 11:35:00,14.4,14.4,14.34,14.34,39200.0,12.8746,12.8746,12.821,12.821,39200.0
2008-04-08 11:40:00,14.35,14.35,14.33,14.33,31000.0,12.8299,12.8299,12.8121,12.8121,31000.0
2008-04-08 11:45:00,14.33,14.35,14.33,14.33,24800.0,12.8121,12.8299,12.8121,12.8121,24800.0
2008-04-08 11:50:00,14.33,14.33,14.29,14.29,36400.0,12.8121,12.8121,12.7763,12.7763,36400.0
2008-04-08 11:55:00,14.3,14.31,14.28,14.29,46800.0,12.7852,12.7942,12.7674,12.7763,46800.0
2008-04-08 12:00:00,14.29,14.29,14.26,14.27,57600.0,12.7763,12.7763,12.7495,12.7584,57600.0
2008-04-08 12:05:00,14.27,14.29,14.27,14.28,40800.0,12.7584,12.7763,12.7584,12.7674,40800.0
2008-04-08 12:10:00,14.28,14.29,14.25,14.28,45800.0,12.7674,12.7763,12.7405,12.7674,45800.0
2008-04-08 12:15:00,14.29,14.29,14.28,14.29,14600.0,12.7763,12.7763,12.7674,12.7763,14600.0
2008-04-08 12:20:00,14.29,14.33,14.29,14.31,49600.0,12.7763,12.8121,12.7763,12.7942,49600.0
2008-04-08 12:25:00,14.31,14.33,14.31,14.31,34600.0,12.7942,12.8121,12.7942,12.7942,34600.0
2008-04-08 12:30:00,14.31,14.33,14.31,14.32,27200.0,12.7942,12.8121,12.7942,12.8031,27200.0
2008-04-08 12:35:00,14.32,14.32,14.31,14.32,20800.0,12.8031,12.8031,12.7942,12.8031,20800.0
2008-04-08 12:40:00,14.32,14.33,14.28,14.3,88200.0,12.8031,12.8121,12.7674,12.7852,88200.0
2008-04-08 12:45:00,14.3,14.32,14.29,14.32,20800.0,12.7852,12.8031,12.7763,12.8031,20800.0
2008-04-08 12:50:00,14.32,14.34,14.31,14.33,28000.0,12.8031,12.821,12.7942,12.8121,28000.0
2008-04-08 12:55:00,14.33,14.33,14.31,14.31,20600.0,12.8121,12.8121,12.7942,12.7942,20600.0
2008-04-08 13:00:00,14.31,14.31,14.29,14.29,29600.0,12.7942,12.7942,12.7763,12.7763,29600.0
2008-04-08 13:05:00,14.29,14.31,14.28,14.31,16400.0,12.7763,12.7942,12.7674,12.7942,16400.0
2008-04-08 13:10:00,14.31,14.32,14.31,14.31,28400.0,12.7942,12.8031,12.7942,12.7942,28400.0
2008-04-08 13:15:00,14.31,14.31,14.31,14.31,14800.0,12.7942,12.7942,12.7942,12.7942,14800.0
2008-04-08 13:20:00,14.31,14.31,14.3,14.3,33600.0,12.7942,12.7942,12.7852,12.7852,33600.0
2008-04-08 13:25:00,14.3,14.3,14.27,14.27,38200.0,12.7852,12.7852,12.7584,12.7584,38200.0
2008-04-08 13:30:00,14.27,14.28,14.24,14.24,135800.0,12.7584,12.7674,12.7316,12.7316,135800.0
2008-04-08 13:35:00,14.24,14.26,14.22,14.25,93000.0,12.7316,12.7495,12.7137,12.7405,93000.0
2008-04-08 13:40:00,14.25,14.25,14.19,14.24,158200.0,12.7405,12.7405,12.6869,12.7316,158200.0
2008-04-08 13:45:00,14.24,14.26,14.24,14.26,31000.0,12.7316,12.7495,12.7316,12.7495,31000.0
2008-04-08 13:50:00,14.26,14.28,14.25,14.27,38800.0,12.7495,12.7674,12.7405,12.7584,38800.0
2008-04-08 13:55:00,14.26,14.28,14.25,14.26,27400.0,12.7495,12.7674,12.7405,12.7495,27400.0
2008-04-08 14:00:00,14.26,14.26,14.22,14.26,73200.0,12.7495,12.7495,12.7137,12.7495,73200.0
2008-04-08 14:05:00,14.26,14.26,14.18,14.19,70200.0,12.7495,12.7495,12.6779,12.6869,70200.0
2008-04-08 14:10:00,14.19,14.2,14.17,14.17,71800.0,12.6869,12.6958,12.669,12.669,71800.0
2008-04-08 14:15:00,14.18,14.2,14.17,14.19,38200.0,12.6779,12.6958,12.669,12.6869,38200.0
2008-04-08 14:20:00,14.19,14.22,14.18,14.19,61200.0,12.6869,12.7137,12.6779,12.6869,61200.0
2008-04-08 14:25:00,14.2,14.23,14.19,14.22,45800.0,12.6958,12.7226,12.6869,12.7137,45800.0
2008-04-08 14:30:00,14.22,14.25,14.22,14.24,85600.0,12.7137,12.7405,12.7137,12.7316,85600.0
2008-04-08 14:35:00,14.24,14.25,14.23,14.23,75200.0,12.7316,12.7405,12.7226,12.7226,75200.0
2008-04-08 14:40:00,14.23,14.24,14.22,14.22,23200.0,12.7226,12.7316,12.7137,12.7137,23200.0
2008-04-08 14:45:00,14.22,14.27,14.22,14.26,110200.0,12.7137,12.7584,12.7137,12.7495,110200.0
2008-04-08 14:50:00,14.27,14.3,14.27,14.29,72200.0,12.7584,12.7852,12.7584,12.7763,72200.0
2008-04-08 14:55:00,14.3,14.31,14.28,14.31,53600.0,12.7852,12.7942,12.7674,12.7942,53600.0
2008-04-08 15:00:00,14.3,14.3,14.26,14.26,45400.0,12.7852,12.7852,12.7495,12.7495,45400.0
2008-04-08 15:05:00,14.27,14.28,14.26,14.27,69200.0,12.7584,12.7674,12.7495,12.7584,69200.0
2008-04-08 15:10:00,14.27,14.28,14.24,14.26,155400.0,12.7584,12.7674,12.7316,12.7495,155400.0
2008-04-08 15:15:00,14.26,14.26,14.21,14.22,176800.0,12.7495,12.7495,12.7048,12.7137,176800.0
2008-04-08 15:20:00,14.22,14.23,14.2,14.2,77400.0,12.7137,12.7226,12.6958,12.6958,77400.0
2008-04-08 15:25:00,14.2,14.24,14.2,14.23,108400.0,12.6958,12.7316,12.6958,12.7226,108400.0
2008-04-08 15:30:00,14.23,14.31,14.23,14.27,124800.0,12.7226,12.7942,12.7226,12.7584,124800.0
2008-04-08 15:35:00,14.27,14.28,14.25,14.27,45400.0,12.7584,12.7674,12.7405,12.7584,45400.0
2008-04-08 15:40:00,14.27,14.29,14.25,14.28,77000.0,12.7584,12.7763,12.7405,12.7674,77000.0
2008-04-08 15:45:00,14.29,14.3,14.24,14.26,93400.0,12.7763,12.7852,12.7316,12.7495,93400.0
2008-04-08 15:50:00,14.26,14.28,14.26,14.27,107400.0,12.7495,12.7674,12.7495,12.7584,107400.0
2008-04-08 15:55:00,14.28,14.28,14.24,14.26,152800.0,12.7674,12.7674,12.7316,12.7495,152800.0
2008-04-09 09:30:00,14.35,14.35,14.24,14.3,38800.0,12.8299,12.8299,12.7316,12.7852,38800.0
2008-04-09 09:35:00,14.3,14.38,14.29,14.31,43800.0,12.7852,12.8568,12.7763,12.7942,43800.0
2008-04-09 09:40:00,14.31,14.31,14.22,14.24,41600.0,12.7942,12.7942,12.7137,12.7316,41600.0
2008-04-09 09:45:00,14.26,14.27,14.15,14.18,61400.0,12.7495,12.7584,12.6511,12.6779,61400.0
2008-04-09 09:50:00,14.18,14.2,14.18,14.19,38600.0,12.6779,12.6958,12.6779,12.6869,38600.0
2008-04-09 09:55:00,14.19,14.19,14.15,14.19,88800.0,12.6869,12.6869,12.6511,12.6869,88800.0
2008-04-09 10:00:00,14.19,14.19,14.17,14.19,38800.0,12.6869,12.6869,12.669,12.6869,38800.0
2008-04-09 10:05:00,14.19,14.2,14.13,14.13,57000.0,12.6869,12.6958,12.6332,12.6332,57000.0
2008-04-09 10:10:00,14.13,14.13,14.09,14.11,141600.0,12.6332,12.6332,12.5975,12.6154,141600.0
2008-04-09 10:15:00,14.11,14.13,14.11,14.12,107200.0,12.6154,12.6332,12.6154,12.6243,107200.0
2008-04-09 10:20:00,14.13,14.13,14.11,14.12,66000.0,12.6332,12.6332,12.6154,12.6243,66000.0
2008-04-09 10:25:00,14.11,14.12,14.06,14.08,81400.0,12.6154,12.6243,12.5707,12.5885,81400.0
2008-04-09 10:30:00,14.08,14.08,13.97,14.0,184600.0,12.5885,12.5885,12.4902,12.517,184600.0
2008-04-09 10:35:00,14.0,14.01,13.99,13.99,67400.0,12.517,12.526,12.5081,12.5081,67400.0
2008-04-09 10:40:00,13.99,13.99,13.97,13.98,95200.0,12.5081,12.5081,12.4902,12.4991,95200.0
2008-04-09 10:45:00,13.98,13.99,13.97,13.98,71200.0,12.4991,12.5081,12.4902,12.4991,71200.0
2008-04-09 10:50:00,13.98,13.98,13.93,13.94,72000.0,12.4991,12.4991,12.4544,12.4634,72000.0
2008-04-09 10:55:00,13.95,14.0,13.95,13.99,121000.0,12.4723,12.517,12.4723,12.5081,121000.0
2008-04-09 11:00:00,14.0,14.04,14.0,14.04,48600.0,12.517,12.5528,12.517,12.5528,48600.0
2008-04-09 11:05:00,14.04,14.05,14.02,14.04,45200.0,12.5528,12.5617,12.5349,12.5528,45200.0
2008-04-09 11:10:00,14.04,14.06,14.04,14.05,34800.0,12.5528,12.5707,12.5528,12.5617,34800.0
2008-04-09 11:15:00,14.05,14.05,13.98,13.99,95800.0,12.5617,12.5617,12.4991,12.5081,95800.0
2008-04-09 11:20:00,13.99,14.01,13.97,13.97,53400.0,12.5081,12.526,12.4902,12.4902,53400.0
2008-04-09 11:25:00,13.97,13.98,13.97,13.97,46800.0,12.4902,12.4991,12.4902,12.4902,46800.0
2008-04-09 11:30:00,13.97,13.99,13.97,13.98,22000.0,12.4902,12.5081,12.4902,12.4991,22000.0
2008-04-09 11:35:00,13.97,13.97,13.88,13.91,117600.0,12.4902,12.4902,12.4097,12.4365,117600.0
2008-04-09 11:40:00,13.92,13.92,13.88,13.88,38800.0,12.4455,12.4455,12.4097,12.4097,38800.0
2008-04-09 11:45:00,13.88,13.89,13.86,13.86,33000.0,12.4097,12.4187,12.3918,12.3918,33000.0
2008-04-09 11:50:00,13.87,13.88,13.86,13.86,27800.0,12.4008,12.4097,12.3918,12.3918,27800.0
2008-04-09 11:55:00,13.87,13.87,13.85,13.85,36000.0,12.4008,12.4008,12.3829,12.3829,36000.0
2008-04-09 12:00:00,13.85,13.87,13.85,13.85,28600.0,12.3829,12.4008,12.3829,12.3829,28600.0
2008-04-09 12:05:00,13.85,13.87,13.85,13.85,47200.0,12.3829,12.4008,12.3829,12.3829,47200.0
2008-04-09 12:10:00,13.85,13.86,13.83,13.85,73600.0,12.3829,12.3918,12.365,12.3829,73600.0
2008-04-09 12:15:00,13.85,13.86,13.85,13.85,43000.0,12.3829,12.3918,12.3829,12.3829,43000.0
2008-04-09 12:20:00,13.85,13.86,13.84,13.85,50800.0,12.3829,12.3918,12.374,12.3829,50800.0
2008-04-09 12:25:00,13.85,13.9,13.85,13.9,57000.0,12.3829,12.4276,12.3829,12.4276,57000.0
2008-04-09 12:30:00,13.89,13.93,13.89,13.92,52200.0,12.4187,12.4544,12.4187,12.4455,52200.0
2008-04-09 12:35:00,13.92,13.93,13.9,13.9,44400.0,12.4455,12.4544,12.4276,12.4276,44400.0
2008-04-09 12:40:00,13.9,13.93,13.9,13.92,49800.0,12.4276,12.4544,12.4276,12.4455,49800.0
2008-04-09 12:45:00,13.92,13.92,13.9,13.91,30000.0,12.4455,12.4455,12.4276,12.4365,30000.0
2008-04-09 12:50:00,13.91,13.92,13.9,13.91,16000.0,12.4365,12.4455,12.4276,12.4365,16000.0
2008-04-09 12:55:00,13.91,13.91,13.9,13.9,19200.0,12.4365,12.4365,12.4276,12.4276,19200.0
2008-04-09 13:00:00,13.9,13.92,13.9,13.9,42400.0,12.4276,12.4455,12.4276,12.4276,42400.0
2008-04-09 13:05:00,13.9,13.93,13.88,13.93,71600.0,12.4276,12.4544,12.4097,12.4544,71600.0
2008-04-09 13:10:00,13.93,13.97,13.92,13.96,60800.0,12.4544,12.4902,12.4455,12.4812,60800.0
2008-04-09 13:15:00,13.96,13.96,13.94,13.95,35200.0,12.4812,12.4812,12.4634,12.4723,35200.0
2008-04-09 13:20:00,13.95,13.95,13.9,13.9,47400.0,12.4723,12.4723,12.4276,12.4276,47400.0
2008-04-09 13:25:00,13.9,13.93,13.9,13.93,13800.0,12.4276,12.4544,12.4276,12.4544,13800.0
2008-04-09 13:30:00,13.93,13.93,13.9,13.9,34800.0,12.4544,12.4544,12.4276,12.4276,34800.0
2008-04-09 13:35:00,13.91,13.96,13.9,13.95,77400.0,12.4365,12.4812,12.4276,12.4723,77400.0
2008-04-09 13:40:00,13.95,13.96,13.94,13.95,21600.0,12.4723,12.4812,12.4634,12.4723,21600.0
2008-04-09 13:45:00,13.95,13.96,13.92,13.92,20600.0,12.4723,12.4812,12.4455,12.4455,20600.0
2008-04-09 13:50:00,13.92,13.94,13.92,13.94,18800.0,12.4455,12.4634,12.4455,12.4634,18800.0
2008-04-09 13:55:00,13.95,13.96,13.94,13.96,23800.0,12.4723,12.4812,12.4634,12.4812,23800.0
2008-04-09 14:00:00,13.96,14.01,13.96,14.0,79200.0,12.4812,12.526,12.4812,12.517,79200.0
2008-04-09 14:05:00,13.99,13.99,13.94,13.94,55200.0,12.5081,12.5081,12.4634,12.4634,55200.0
2008-04-09 14:10:00,13.94,13.95,13.9,13.9,37800.0,12.4634,12.4723,12.4276,12.4276,37800.0
2008-04-09 14:15:00,13.9,13.91,13.88,13.9,35200.0,12.4276,12.4365,12.4097,12.4276,35200.0
2008-04-09 14:20:00,13.9,13.9,13.85,13.85,144000.0,12.4276,12.4276,12.3829,12.3829,144000.0
2008-04-09 14:25:00,13.85,13.86,13.85,13.85,68200.0,12.3829,12.3918,12.3829,12.3829,68200.0
2008-04-09 14:30:00,13.85,13.86,13.83,13.85,41800.0,12.3829,12.3918,12.365,12.3829,41800.0
2008-04-09 14:35:00,13.85,13.89,13.85,13.89,39800.0,12.3829,12.4187,12.3829,12.4187,39800.0
2008-04-09 14:40:00,13.89,13.9,13.85,13.86,55000.0,12.4187,12.4276,12.3829,12.3918,55000.0
2008-04-09 14:45:00,13.86,13.88,13.85,13.86,51200.0,12.3918,12.4097,12.3829,12.3918,51200.0
2008-04-09 14:50:00,13.86,13.87,13.84,13.85,95200.0,12.3918,12.4008,12.374,12.3829,95200.0
2008-04-09 14:55:00,13.85,13.87,13.84,13.85,67200.0,12.3829,12.4008,12.374,12.3829,67200.0
2008-04-09 15:00:00,13.86,13.88,13.85,13.87,60600.0,12.3918,12.4097,12.3829,12.4008,60600.0
2008-04-09 15:05:00,13.87,13.88,13.87,13.88,70800.0,12.4008,12.4097,12.4008,12.4097,70800.0
2008-04-09 15:10:00,13.88,13.88,13.83,13.84,146000.0,12.4097,12.4097,12.365,12.374,146000.0
2008-04-09 15:15:00,13.84,13.86,13.83,13.85,77800.0,12.374,12.3918,12.365,12.3829,77800.0
2008-04-09 15:20:00,13.85,13.86,13.84,13.84,103200.0,12.3829,12.3918,12.374,12.374,103200.0
2008-04-09 15:25:00,13.85,13.88,13.83,13.87,138200.0,12.3829,12.4097,12.365,12.4008,138200.0
2008-04-09 15:30:00,13.86,13.88,13.86,13.88,61600.0,12.3918,12.4097,12.3918,12.4097,61600.0
2008-04-09 15:35:00,13.88,13.93,13.88,13.93,77200.0,12.4097,12.4544,12.4097,12.4544,77200.0
2008-04-09 15:40:00,13.93,13.93,13.93,13.93,39200.0,12.4544,12.4544,12.4544,12.4544,39200.0
2008-04-09 15:45:00,13.93,13.94,13.92,13.92,85600.0,12.4544,12.4634,12.4455,12.4455,85600.0
2008-04-09 15:50:00,13.92,13.92,13.88,13.88,195600.0,12.4455,12.4455,12.4097,12.4097,195600.0
2008-04-09 15:55:00,13.88,13.93,13.88,13.93,125400.0,12.4097,12.4544,12.4097,12.4544,125400.0
2008-04-10 09:30:00,13.77,13.94,13.75,13.83,163200.0,12.3114,12.4634,12.2935,12.365,163200.0
2008-04-10 09:35:00,13.84,13.84,13.59,13.84,392600.0,12.374,12.374,12.1504,12.374,392600.0
2008-04-10 09:40:00,13.84,13.88,13.81,13.81,175200.0,12.374,12.4097,12.3471,12.3471,175200.0
2008-04-10 09:45:00,13.82,13.83,13.76,13.77,73200.0,12.3561,12.365,12.3024,12.3114,73200.0
2008-04-10 09:50:00,13.77,13.82,13.75,13.77,96600.0,12.3114,12.3561,12.2935,12.3114,96600.0
2008-04-10 09:55:00,13.77,13.81,13.72,13.74,51000.0,12.3114,12.3471,12.2667,12.2846,51000.0
2008-04-10 10:00:00,13.73,13.78,13.72,13.78,41200.0,12.2756,12.3203,12.2667,12.3203,41200.0
2008-04-10 10:05:00,13.78,13.81,13.76,13.76,90600.0,12.3203,12.3471,12.3024,12.3024,90600.0
2008-04-10 10:10:00,13.76,13.8,13.76,13.78,32600.0,12.3024,12.3382,12.3024,12.3203,32600.0
2008-04-10 10:15:00,13.79,13.79,13.75,13.76,129600.0,12.3293,12.3293,12.2935,12.3024,129600.0
2008-04-10 10:20:00,13.75,13.88,13.75,13.87,102200.0,12.2935,12.4097,12.2935,12.4008,102200.0
2008-04-10 10:25:00,13.88,13.95,13.88,13.95,123200.0,12.4097,12.4723,12.4097,12.4723,123200.0
2008-04-10 10:30:00,13.95,13.97,13.9,13.9,108800.0,12.4723,12.4902,12.4276,12.4276,108800.0
2008-04-10 10:35:00,13.9,13.9,13.83,13.84,78800.0,12.4276,12.4276,12.365,12.374,78800.0
2008-04-10 10:40:00,13.85,13.96,13.84,13.95,109600.0,12.3829,12.4812,12.374,12.4723,109600.0
2008-04-10 10:45:00,13.95,14.0,13.94,13.99,65800.0,12.4723,12.517,12.4634,12.5081,65800.0
2008-04-10 10:50:00,13.99,14.0,13.97,13.99,40600.0,12.5081,12.517,12.4902,12.5081,40600.0
2008-04-10 10:55:00,13.99,14.01,13.97,14.0,165800.0,12.5081,12.526,12.4902,12.517,165800.0
2008-04-10 11:00:00,13.99,14.01,13.9,13.93,155000.0,12.5081,12.526,12.4276,12.4544,155000.0
2008-04-10 11:05:00,13.93,13.95,13.92,13.94,65200.0,12.4544,12.4723,12.4455,12.4634,65200.0
2008-04-10 11:10:00,13.95,14.0,13.95,13.97,78000.0,12.4723,12.517,12.4723,12.4902,78000.0
2008-04-10 11:15:00,13.97,14.0,13.95,13.96,159000.0,12.4902,12.517,12.4723,12.4812,159000.0
2008-04-10 11:20:00,13.96,14.01,13.96,13.99,161600.0,12.4812,12.526,12.4812,12.5081,161600.0
2008-04-10 11:25:00,14.0,14.01,13.95,13.95,59200.0,12.517,12.526,12.4723,12.4723,59200.0
2008-04-10 11:30:00,13.96,13.96,13.92,13.93,98000.0,12.4812,12.4812,12.4455,12.4544,98000.0
2008-04-10 11:35:00,13.93,13.96,13.92,13.95,67800.0,12.4544,12.4812,12.4455,12.4723,67800.0
2008-04-10 11:40:00,13.95,13.99,13.95,13.99,31000.0,12.4723,12.5081,12.4723,12.5081,31000.0
2008-04-10 11:45:00,13.99,14.02,13.99,14.01,50000.0,12.5081,12.5349,12.5081,12.526,50000.0
2008-04-10 11:50:00,14.01,14.03,14.0,14.03,51600.0,12.526,12.5438,12.517,12.5438,51600.0
2008-04-10 11:55:00,14.03,14.06,14.03,14.05,91800.0,12.5438,12.5707,12.5438,12.5617,91800.0
2008-04-10 12:00:00,14.05,14.05,14.01,14.01,56800.0,12.5617,12.5617,12.526,12.526,56800.0
2008-04-10 12:05:00,14.01,14.1,14.01,14.06,414200.0,12.526,12.6064,12.526,12.5707,414200.0
2008-04-10 12:10:00,14.06,14.06,14.03,14.03,124800.0,12.5707,12.5707,12.5438,12.5438,124800.0
2008-04-10 12:15:00,14.04,14.04,14.01,14.01,51600.0,12.5528,12.5528,12.526,12.526,51600.0
2008-04-10 12:20:00,14.02,14.02,14.01,14.01,75400.0,12.5349,12.5349,12.526,12.526,75400.0
2008-04-10 12:25:00,14.01,14.01,13.97,13.98,162600.0,12.526,12.526,12.4902,12.4991,162600.0
2008-04-10 12:30:00,13.99,14.03,13.99,14.02,39200.0,12.5081,12.5438,12.5081,12.5349,39200.0
2008-04-10 12:35:00,14.02,14.02,14.0,14.01,549400.0,12.5349,12.5349,12.517,12.526,549400.0
2008-04-10 12:40:00,14.01,14.02,14.01,14.01,47400.0,12.526,12.5349,12.526,12.526,47400.0
2008-04-10 12:45:00,14.01,14.02,13.97,13.97,60600.0,12.526,12.5349,12.4902,12.4902,60600.0
2008-04-10 12:50:00,13.97,13.97,13.94,13.96,67200.0,12.4902,12.4902,12.4634,12.4812,67200.0
2008-04-10 12:55:00,13.96,13.96,13.95,13.95,37400.0,12.4812,12.4812,12.4723,12.4723,37400.0
2008-04-10 13:00:00,13.95,13.99,13.95,13.97,65800.0,12.4723,12.5081,12.4723,12.4902,65800.0
2008-04-10 13:05:00,13.96,13.97,13.94,13.97,334800.0,12.4812,12.4902,12.4634,12.4902,334800.0
2008-04-10 13:10:00,13.97,14.02,13.97,13.99,677800.0,12.4902,12.5349,12.4902,12.5081,677800.0
2008-04-10 13:15:00,13.99,14.01,13.99,14.01,87600.0,12.5081,12.526,12.5081,12.526,87600.0
2008-04-10 13:20:00,14.01,14.04,14.01,14.04,61400.0,12.526,12.5528,12.526,12.5528,61400.0
2008-04-10 13:25:00,14.03,14.07,14.03,14.06,85600.0,12.5438,12.5796,12.5438,12.5707,85600.0
2008-04-10 13:30:00,14.06,14.11,14.06,14.09,66400.0,12.5707,12.6154,12.5707,12.5975,66400.0
2008-04-10 13:35:00,14.09,14.14,14.09,14.13,72600.0,12.5975,12.6422,12.5975,12.6332,72600.0
2008-04-10 13:40:00,14.13,14.13,14.09,14.09,87400.0,12.6332,12.6332,12.5975,12.5975,87400.0
2008-04-10 13:45:00,14.1,14.11,14.09,14.11,40200.0,12.6064,12.6154,12.5975,12.6154,40200.0
2008-04-10 13:50:00,14.11,14.11,14.09,14.09,86000.0,12.6154,12.6154,12.5975,12.5975,86000.0
2008-04-10 13:55:00,14.1,14.1,14.04,14.05,75600.0,12.6064,12.6064,12.5528,12.5617,75600.0
2008-04-10 14:00:00,14.05,14.11,14.04,14.05,169000.0,12.5617,12.6154,12.5528,12.5617,169000.0
2008-04-10 14:05:00,14.05,14.06,14.03,14.05,96800.0,12.5617,12.5707,12.5438,12.5617,96800.0
2008-04-10 14:10:00,14.05,14.05,13.99,14.0,172600.0,12.5617,12.5617,12.5081,12.517,172600.0
2008-04-10 14:15:00,14.0,14.01,13.95,13.95,117000.0,12.517,12.526,12.4723,12.4723,117000.0
2008-04-10 14:20:00,13.95,13.96,13.94,13.95,107400.0,12.4723,12.4812,12.4634,12.4723,107400.0
2008-04-10 14:25:00,13.95,13.95,13.91,13.92,129800.0,12.4723,12.4723,12.4365,12.4455,129800.0
2008-04-10 14:30:00,13.92,13.95,13.9,13.95,197200.0,12.4455,12.4723,12.4276,12.4723,197200.0
2008-04-10 14:35:00,13.96,13.97,13.95,13.96,93400.0,12.4812,12.4902,12.4723,12.4812,93400.0
2008-04-10 14:40:00,13.96,13.99,13.94,13.99,96800.0,12.4812,12.5081,12.4634,12.5081,96800.0
2008-04-10 14:45:00,13.98,13.99,13.98,13.99,59200.0,12.4991,12.5081,12.4991,12.5081,59200.0
2008-04-10 14:50:00,13.99,14.01,13.99,14.0,135600.0,12.5081,12.526,12.5081,12.517,135600.0
2008-04-10 14:55:00,14.01,14.03,13.99,14.01,102600.0,12.526,12.5438,12.5081,12.526,102600.0
2008-04-10 15:00:00,14.01,14.02,14.01,14.01,67000.0,12.526,12.5349,12.526,12.526,67000.0
2008-04-10 15:05:00,14.01,14.03,14.0,14.01,365400.0,12.526,12.5438,12.517,12.526,365400.0
2008-04-10 15:10:00,14.01,14.02,13.99,13.99,214800.0,12.526,12.5349,12.5081,12.5081,214800.0
2008-04-10 15:15:00,13.99,14.01,13.98,13.99,131800.0,12.5081,12.526,12.4991,12.5081,131800.0
2008-04-10 15:20:00,14.0,14.01,13.97,13.98,173600.0,12.517,12.526,12.4902,12.4991,173600.0
2008-04-10 15:25:00,13.98,13.99,13.97,13.99,232000.0,12.4991,12.5081,12.4902,12.5081,232000.0
2008-04-10 15:30:00,13.99,13.99,13.97,13.97,246000.0,12.5081,12.5081,12.4902,12.4902,246000.0
2008-04-10 15:35:00,13.97,13.99,13.97,13.98,280800.0,12.4902,12.5081,12.4902,12.4991,280800.0
2008-04-10 15:40:00,13.97,13.99,13.97,13.98,300400.0,12.4902,12.5081,12.4902,12.4991,300400.0
2008-04-10 15:45:00,13.98,13.99,13.97,13.97,239600.0,12.4991,12.5081,12.4902,12.4902,239600.0
2008-04-10 15:50:00,13.97,14.05,13.97,14.04,372800.0,12.4902,12.5617,12.4902,12.5528,372800.0
2008-04-10 15:55:00,14.04,14.04,13.98,13.98,493400.0,12.5528,12.5528,12.4991,12.4991,493400.0
2008-04-11 09:30:00,13.85,13.93,13.58,13.59,202800.0,12.3829,12.4544,12.1415,12.1504,202800.0
2008-04-11 09:35:00,13.59,13.59,13.46,13.47,393400.0,12.1504,12.1504,12.0342,12.0432,393400.0
2008-04-11 09:40:00,13.47,13.5,13.4,13.44,351000.0,12.0432,12.07,11.9806,12.0163,351000.0
2008-04-11 09:45:00,13.44,13.57,13.43,13.49,275000.0,12.0163,12.1326,12.0074,12.061,275000.0
2008-04-11 09:50:00,13.49,13.5,13.44,13.49,181800.0,12.061,12.07,12.0163,12.061,181800.0
2008-04-11 09:55:00,13.48,13.5,13.44,13.49,131600.0,12.0521,12.07,12.0163,12.061,131600.0
2008-04-11 10:00:00,13.48,13.49,13.41,13.47,123000.0,12.0521,12.061,11.9895,12.0432,123000.0
2008-04-11 10:05:00,13.47,13.49,13.38,13.39,176000.0,12.0432,12.061,11.9627,11.9716,176000.0
2008-04-11 10:10:00,13.39,13.57,13.39,13.56,109600.0,11.9716,12.1326,11.9716,12.1236,109600.0
2008-04-11 10:15:00,13.56,13.56,13.49,13.51,75600.0,12.1236,12.1236,12.061,12.0789,75600.0
2008-04-11 10:20:00,13.51,13.6,13.5,13.59,77400.0,12.0789,12.1594,12.07,12.1504,77400.0
2008-04-11 10:25:00,13.59,13.62,13.58,13.62,129200.0,12.1504,12.1773,12.1415,12.1773,129200.0
2008-04-11 10:30:00,13.62,13.63,13.59,13.59,142400.0,12.1773,12.1862,12.1504,12.1504,142400.0
2008-04-11 10:35:00,13.59,13.6,13.58,13.58,113400.0,12.1504,12.1594,12.1415,12.1415,113400.0
2008-04-11 10:40:00,13.58,13.58,13.5,13.54,163600.0,12.1415,12.1415,12.07,12.1057,163600.0
2008-04-11 10:45:00,13.54,13.56,13.52,13.55,193200.0,12.1057,12.1236,12.0879,12.1147,193200.0
2008-04-11 10:50:00,13.55,13.56,13.54,13.54,52800.0,12.1147,12.1236,12.1057,12.1057,52800.0
2008-04-11 10:55:00,13.55,13.55,13.48,13.49,142200.0,12.1147,12.1147,12.0521,12.061,142200.0
2008-04-11 11:00:00,13.49,13.51,13.47,13.5,122400.0,12.061,12.0789,12.0432,12.07,122400.0
2008-04-11 11:05:00,13.5,13.6,13.49,13.58,110600.0,12.07,12.1594,12.061,12.1415,110600.0
2008-04-11 11:10:00,13.58,13.6,13.55,13.55,177800.0,12.1415,12.1594,12.1147,12.1147,177800.0
2008-04-11 11:15:00,13.55,13.59,13.55,13.57,156000.0,12.1147,12.1504,12.1147,12.1326,156000.0
2008-04-11 11:20:00,13.56,13.63,13.56,13.62,103400.0,12.1236,12.1862,12.1236,12.1773,103400.0
2008-04-11 11:25:00,13.62,13.62,13.57,13.58,36800.0,12.1773,12.1773,12.1326,12.1415,36800.0
2008-04-11 11:30:00,13.58,13.59,13.57,13.58,90400.0,12.1415,12.1504,12.1326,12.1415,90400.0
2008-04-11 11:35:00,13.58,13.62,13.58,13.62,59200.0,12.1415,12.1773,12.1415,12.1773,59200.0
2008-04-11 11:40:00,13.62,13.62,13.58,13.58,91600.0,12.1773,12.1773,12.1415,12.1415,91600.0
2008-04-11 11:45:00,13.58,13.59,13.57,13.58,99200.0,12.1415,12.1504,12.1326,12.1415,99200.0
2008-04-11 11:50:00,13.58,13.61,13.58,13.61,86400.0,12.1415,12.1683,12.1415,12.1683,86400.0
2008-04-11 11:55:00,13.61,13.63,13.59,13.62,74600.0,12.1683,12.1862,12.1504,12.1773,74600.0
2008-04-11 12:00:00,13.63,13.63,13.6,13.62,216000.0,12.1862,12.1862,12.1594,12.1773,216000.0
2008-04-11 12:05:00,13.61,13.61,13.59,13.59,93600.0,12.1683,12.1683,12.1504,12.1504,93600.0
2008-04-11 12:10:00,13.59,13.59,13.54,13.54,192200.0,12.1504,12.1504,12.1057,12.1057,192200.0
2008-04-11 12:15:00,13.55,13.55,13.49,13.49,111600.0,12.1147,12.1147,12.061,12.061,111600.0
2008-04-11 12:20:00,13.49,13.5,13.44,13.45,171600.0,12.061,12.07,12.0163,12.0253,171600.0
2008-04-11 12:25:00,13.45,13.48,13.44,13.46,92400.0,12.0253,12.0521,12.0163,12.0342,92400.0
2008-04-11 12:30:00,13.46,13.5,13.46,13.49,52000.0,12.0342,12.07,12.0342,12.061,52000.0
2008-04-11 12:35:00,13.49,13.49,13.47,13.47,20600.0,12.061,12.061,12.0432,12.0432,20600.0
2008-04-11 12:40:00,13.47,13.47,13.44,13.45,52400.0,12.0432,12.0432,12.0163,12.0253,52400.0
2008-04-11 12:45:00,13.45,13.46,13.43,13.45,98600.0,12.0253,12.0342,12.0074,12.0253,98600.0
2008-04-11 12:50:00,13.45,13.45,13.44,13.44,51200.0,12.0253,12.0253,12.0163,12.0163,51200.0
2008-04-11 12:55:00,13.45,13.46,13.38,13.39,554400.0,12.0253,12.0342,11.9627,11.9716,554400.0
2008-04-11 13:00:00,13.39,13.44,13.38,13.43,56200.0,11.9716,12.0163,11.9627,12.0074,56200.0
2008-04-11 13:05:00,13.44,13.46,13.43,13.45,112200.0,12.0163,12.0342,12.0074,12.0253,112200.0
2008-04-11 13:10:00,13.44,13.45,13.42,13.44,91400.0,12.0163,12.0253,11.9985,12.0163,91400.0
2008-04-11 13:15:00,13.45,13.45,13.44,13.45,50200.0,12.0253,12.0253,12.0163,12.0253,50200.0
2008-04-11 13:20:00,13.45,13.46,13.44,13.45,175800.0,12.0253,12.0342,12.0163,12.0253,175800.0
2008-04-11 13:25:00,13.45,13.45,13.42,13.43,85000.0,12.0253,12.0253,11.9985,12.0074,85000.0
2008-04-11 13:30:00,13.43,13.43,13.38,13.4,45800.0,12.0074,12.0074,11.9627,11.9806,45800.0
2008-04-11 13:35:00,13.4,13.44,13.4,13.43,72200.0,11.9806,12.0163,11.9806,12.0074,72200.0
2008-04-11 13:40:00,13.43,13.44,13.42,13.42,54400.0,12.0074,12.0163,11.9985,11.9985,54400.0
2008-04-11 13:45:00,13.42,13.43,13.42,13.43,26400.0,11.9985,12.0074,11.9985,12.0074,26400.0
2008-04-11 13:50:00,13.43,13.43,13.41,13.42,82400.0,12.0074,12.0074,11.9895,11.9985,82400.0
2008-04-11 13:55:00,13.43,13.43,13.42,13.43,52400.0,12.0074,12.0074,11.9985,12.0074,52400.0
2008-04-11 14:00:00,13.43,13.43,13.4,13.4,62400.0,12.0074,12.0074,11.9806,11.9806,62400.0
2008-04-11 14:05:00,13.4,13.4,13.39,13.4,62600.0,11.9806,11.9806,11.9716,11.9806,62600.0
2008-04-11 14:10:00,13.4,13.4,13.37,13.37,71800.0,11.9806,11.9806,11.9537,11.9537,71800.0
2008-04-11 14:15:00,13.37,13.37,13.3,13.32,167600.0,11.9537,11.9537,11.8912,11.909,167600.0
2008-04-11 14:20:00,13.32,13.33,13.31,13.32,49600.0,11.909,11.918,11.9001,11.909,49600.0
2008-04-11 14:25:00,13.32,13.33,13.31,13.31,93400.0,11.909,11.918,11.9001,11.9001,93400.0
2008-04-11 14:30:00,13.31,13.32,13.31,13.31,51600.0,11.9001,11.909,11.9001,11.9001,51600.0
2008-04-11 14:35:00,13.31,13.34,13.31,13.33,70200.0,11.9001,11.9269,11.9001,11.918,70200.0
2008-04-11 14:40:00,13.33,13.38,13.33,13.33,145600.0,11.918,11.9627,11.918,11.918,145600.0
2008-04-11 14:45:00,13.33,13.38,13.33,13.38,93000.0,11.918,11.9627,11.918,11.9627,93000.0
2008-04-11 14:50:00,13.38,13.42,13.38,13.42,72800.0,11.9627,11.9985,11.9627,11.9985,72800.0
2008-04-11 14:55:00,13.42,13.42,13.39,13.4,116800.0,11.9985,11.9985,11.9716,11.9806,116800.0
2008-04-11 15:00:00,13.4,13.4,13.34,13.34,107000.0,11.9806,11.9806,11.9269,11.9269,107000.0
2008-04-11 15:05:00,13.34,13.37,13.3,13.3,115000.0,11.9269,11.9537,11.8912,11.8912,115000.0
2008-04-11 15:10:00,13.3,13.31,13.29,13.3,164400.0,11.8912,11.9001,11.8822,11.8912,164400.0
2008-04-11 15:15:00,13.3,13.34,13.3,13.34,187000.0,11.8912,11.9269,11.8912,11.9269,187000.0
2008-04-11 15:20:00,13.33,13.34,13.33,13.33,185200.0,11.918,11.9269,11.918,11.918,185200.0
2008-04-11 15:25:00,13.33,13.35,13.32,13.34,177600.0,11.918,11.9359,11.909,11.9269,177600.0
2008-04-11 15:30:00,13.34,13.34,13.3,13.31,222400.0,11.9269,11.9269,11.8912,11.9001,222400.0
2008-04-11 15:35:00,13.31,13.31,13.3,13.3,77400.0,11.9001,11.9001,11.8912,11.8912,77400.0
2008-04-11 15:40:00,13.3,13.31,13.3,13.3,117600.0,11.8912,11.9001,11.8912,11.8912,117600.0
2008-04-11 15:45:00,13.3,13.3,13.29,13.29,154400.0,11.8912,11.8912,11.8822,11.8822,154400.0
2008-04-11 15:50:00,13.29,13.3,13.27,13.3,256400.0,11.8822,11.8912,11.8643,11.8912,256400.0
2008-04-11 15:55:00,13.3,13.31,13.26,13.28,395200.0,11.8912,11.9001,11.8554,11.8733,395200.0
2008-04-14 09:30:00,13.24,13.33,13.16,13.17,180000.0,11.8375,11.918,11.766,11.7749,180000.0
2008-04-14 09:35:00,13.17,13.37,13.16,13.36,125400.0,11.7749,11.9537,11.766,11.9448,125400.0
2008-04-14 09:40:00,13.37,13.39,13.3,13.36,126200.0,11.9537,11.9716,11.8912,11.9448,126200.0
2008-04-14 09:45:00,13.36,13.38,13.35,13.36,95600.0,11.9448,11.9627,11.9359,11.9448,95600.0
2008-04-14 09:50:00,13.36,13.45,13.34,13.4,117400.0,11.9448,12.0253,11.9269,11.9806,117400.0
2008-04-14 09:55:00,13.4,13.46,13.38,13.46,63000.0,11.9806,12.0342,11.9627,12.0342,63000.0
2008-04-14 10:00:00,13.45,13.55,13.44,13.55,138600.0,12.0253,12.1147,12.0163,12.1147,138600.0
2008-04-14 10:05:00,13.54,13.55,13.47,13.49,89400.0,12.1057,12.1147,12.0432,12.061,89400.0
2008-04-14 10:10:00,13.49,13.53,13.45,13.51,113600.0,12.061,12.0968,12.0253,12.0789,113600.0
2008-04-14 10:15:00,13.51,13.52,13.43,13.45,64000.0,12.0789,12.0879,12.0074,12.0253,64000.0
2008-04-14 10:20:00,13.45,13.48,13.43,13.44,45400.0,12.0253,12.0521,12.0074,12.0163,45400.0
2008-04-14 10:25:00,13.43,13.47,13.43,13.46,23400.0,12.0074,12.0432,12.0074,12.0342,23400.0
2008-04-14 10:30:00,13.46,13.51,13.45,13.5,72000.0,12.0342,12.0789,12.0253,12.07,72000.0
2008-04-14 10:35:00,13.49,13.49,13.43,13.45,52600.0,12.061,12.061,12.0074,12.0253,52600.0
2008-04-14 10:40:00,13.45,13.47,13.43,13.43,32800.0,12.0253,12.0432,12.0074,12.0074,32800.0
2008-04-14 10:45:00,13.43,13.44,13.4,13.42,59800.0,12.0074,12.0163,11.9806,11.9985,59800.0
2008-04-14 10:50:00,13.42,13.42,13.38,13.38,26400.0,11.9985,11.9985,11.9627,11.9627,26400.0
2008-04-14 10:55:00,13.38,13.42,13.37,13.42,71800.0,11.9627,11.9985,11.9537,11.9985,71800.0
2008-04-14 11:00:00,13.43,13.44,13.39,13.4,177800.0,12.0074,12.0163,11.9716,11.9806,177800.0
2008-04-14 11:05:00,13.4,13.42,13.35,13.36,145600.0,11.9806,11.9985,11.9359,11.9448,145600.0
2008-04-14 11:10:00,13.36,13.37,13.36,13.37,47800.0,11.9448,11.9537,11.9448,11.9537,47800.0
2008-04-14 11:15:00,13.37,13.4,13.37,13.4,46000.0,11.9537,11.9806,11.9537,11.9806,46000.0
2008-04-14 11:20:00,13.4,13.4,13.4,13.4,64000.0,11.9806,11.9806,11.9806,11.9806,64000.0
2008-04-14 11:25:00,13.4,13.4,13.37,13.38,171400.0,11.9806,11.9806,11.9537,11.9627,171400.0
2008-04-14 11:30:00,13.38,13.4,13.36,13.38,119400.0,11.9627,11.9806,11.9448,11.9627,119400.0
2008-04-14 11:35:00,13.38,13.38,13.36,13.38,76600.0,11.9627,11.9627,11.9448,11.9627,76600.0
2008-04-14 11:40:00,13.38,13.41,13.38,13.4,63200.0,11.9627,11.9895,11.9627,11.9806,63200.0
2008-04-14 11:45:00,13.4,13.41,13.39,13.4,78000.0,11.9806,11.9895,11.9716,11.9806,78000.0
2008-04-14 11:50:00,13.4,13.41,13.3,13.33,261200.0,11.9806,11.9895,11.8912,11.918,261200.0
2008-04-14 11:55:00,13.33,13.35,13.32,13.35,157200.0,11.918,11.9359,11.909,11.9359,157200.0
2008-04-14 12:00:00,13.35,13.38,13.34,13.38,139800.0,11.9359,11.9627,11.9269,11.9627,139800.0
2008-04-14 12:05:00,13.38,13.38,13.36,13.38,48800.0,11.9627,11.9627,11.9448,11.9627,48800.0
2008-04-14 12:10:00,13.38,13.38,13.35,13.35,77800.0,11.9627,11.9627,11.9359,11.9359,77800.0
2008-04-14 12:15:00,13.35,13.35,13.34,13.35,93000.0,11.9359,11.9359,11.9269,11.9359,93000.0
2008-04-14 12:20:00,13.35,13.36,13.32,13.36,51000.0,11.9359,11.9448,11.909,11.9448,51000.0
2008-04-14 12:25:00,13.36,13.4,13.36,13.4,62800.0,11.9448,11.9806,11.9448,11.9806,62800.0
2008-04-14 12:30:00,13.4,13.41,13.4,13.4,75400.0,11.9806,11.9895,11.9806,11.9806,75400.0
2008-04-14 12:35:00,13.4,13.4,13.4,13.4,64400.0,11.9806,11.9806,11.9806,11.9806,64400.0
2008-04-14 12:40:00,13.4,13.45,13.4,13.44,61800.0,11.9806,12.0253,11.9806,12.0163,61800.0
2008-04-14 12:45:00,13.44,13.46,13.44,13.45,44400.0,12.0163,12.0342,12.0163,12.0253,44400.0
2008-04-14 12:50:00,13.46,13.46,13.45,13.45,76400.0,12.0342,12.0342,12.0253,12.0253,76400.0
2008-04-14 12:55:00,13.45,13.46,13.43,13.44,49600.0,12.0253,12.0342,12.0074,12.0163,49600.0
2008-04-14 13:00:00,13.44,13.45,13.43,13.45,43800.0,12.0163,12.0253,12.0074,12.0253,43800.0
2008-04-14 13:05:00,13.45,13.45,13.44,13.45,63600.0,12.0253,12.0253,12.0163,12.0253,63600.0
2008-04-14 13:10:00,13.45,13.46,13.43,13.43,42000.0,12.0253,12.0342,12.0074,12.0074,42000.0
2008-04-14 13:15:00,13.43,13.44,13.4,13.42,19000.0,12.0074,12.0163,11.9806,11.9985,19000.0
2008-04-14 13:20:00,13.42,13.44,13.41,13.44,21800.0,11.9985,12.0163,11.9895,12.0163,21800.0
2008-04-14 13:25:00,13.44,13.44,13.42,13.44,78800.0,12.0163,12.0163,11.9985,12.0163,78800.0
2008-04-14 13:30:00,13.44,13.45,13.42,13.45,45800.0,12.0163,12.0253,11.9985,12.0253,45800.0
2008-04-14 13:35:00,13.44,13.45,13.44,13.45,70400.0,12.0163,12.0253,12.0163,12.0253,70400.0
2008-04-14 13:40:00,13.45,13.45,13.45,13.45,51200.0,12.0253,12.0253,12.0253,12.0253,51200.0
2008-04-14 13:45:00,13.45,13.45,13.43,13.44,39000.0,12.0253,12.0253,12.0074,12.0163,39000.0
2008-04-14 13:50:00,13.44,13.45,13.43,13.44,53400.0,12.0163,12.0253,12.0074,12.0163,53400.0
2008-04-14 13:55:00,13.44,13.44,13.44,13.44,25400.0,12.0163,12.0163,12.0163,12.0163,25400.0
2008-04-14 14:00:00,13.44,13.45,13.44,13.44,41200.0,12.0163,12.0253,12.0163,12.0163,41200.0
2008-04-14 14:05:00,13.44,13.46,13.43,13.46,180200.0,12.0163,12.0342,12.0074,12.0342,180200.0
2008-04-14 14:10:00,13.46,13.46,13.42,13.42,59000.0,12.0342,12.0342,11.9985,11.9985,59000.0
2008-04-14 14:15:00,13.42,13.46,13.42,13.45,203600.0,11.9985,12.0342,11.9985,12.0253,203600.0
2008-04-14 14:20:00,13.45,13.46,13.44,13.45,184400.0,12.0253,12.0342,12.0163,12.0253,184400.0
2008-04-14 14:25:00,13.45,13.45,13.42,13.42,30800.0,12.0253,12.0253,11.9985,11.9985,30800.0
2008-04-14 14:30:00,13.43,13.46,13.41,13.45,127000.0,12.0074,12.0342,11.9895,12.0253,127000.0
2008-04-14 14:35:00,13.45,13.46,13.45,13.45,63400.0,12.0253,12.0342,12.0253,12.0253,63400.0
2008-04-14 14:40:00,13.45,13.46,13.44,13.44,95600.0,12.0253,12.0342,12.0163,12.0163,95600.0
2008-04-14 14:45:00,13.45,13.46,13.44,13.44,87200.0,12.0253,12.0342,12.0163,12.0163,87200.0
2008-04-14 14:50:00,13.44,13.45,13.43,13.43,145200.0,12.0163,12.0253,12.0074,12.0074,145200.0
2008-04-14 14:55:00,13.43,13.44,13.42,13.44,49200.0,12.0074,12.0163,11.9985,12.0163,49200.0
2008-04-14 15:00:00,13.44,13.46,13.43,13.43,126200.0,12.0163,12.0342,12.0074,12.0074,126200.0
2008-04-14 15:05:00,13.43,13.43,13.4,13.42,80000.0,12.0074,12.0074,11.9806,11.9985,80000.0
2008-04-14 15:10:00,13.42,13.45,13.42,13.43,115800.0,11.9985,12.0253,11.9985,12.0074,115800.0
2008-04-14 15:15:00,13.44,13.45,13.43,13.45,109200.0,12.0163,12.0253,12.0074,12.0253,109200.0
2008-04-14 15:20:00,13.45,13.47,13.44,13.47,154600.0,12.0253,12.0432,12.0163,12.0432,154600.0
2008-04-14 15:25:00,13.47,13.53,13.47,13.51,419400.0,12.0432,12.0968,12.0432,12.0789,419400.0
2008-04-14 15:30:00,13.5,13.51,13.49,13.51,255200.0,12.07,12.0789,12.061,12.0789,255200.0
2008-04-14 15:35:00,13.51,13.53,13.49,13.49,352200.0,12.0789,12.0968,12.061,12.061,352200.0
2008-04-14 15:40:00,13.49,13.53,13.49,13.53,210000.0,12.061,12.0968,12.061,12.0968,210000.0
2008-04-14 15:45:00,13.52,13.55,13.52,13.54,332200.0,12.0879,12.1147,12.0879,12.1057,332200.0
2008-04-14 15:50:00,13.53,13.55,13.51,13.52,299800.0,12.0968,12.1147,12.0789,12.0879,299800.0
2008-04-14 15:55:00,13.52,13.52,13.48,13.51,476200.0,12.0879,12.0879,12.0521,12.0789,476200.0
2008-04-15 09:30:00,13.88,14.17,13.7,14.01,605200.0,12.4097,12.669,12.2488,12.526,605200.0
2008-04-15 09:35:00,14.02,14.06,14.0,14.04,218400.0,12.5349,12.5707,12.517,12.5528,218400.0
2008-04-15 09:40:00,14.03,14.07,14.0,14.07,402800.0,12.5438,12.5796,12.517,12.5796,402800.0
2008-04-15 09:45:00,14.07,14.13,14.06,14.12,322200.0,12.5796,12.6332,12.5707,12.6243,322200.0
2008-04-15 09:50:00,14.12,14.15,14.06,14.15,434600.0,12.6243,12.6511,12.5707,12.6511,434600.0
2008-04-15 09:55:00,14.14,14.32,14.14,14.27,404200.0,12.6422,12.8031,12.6422,12.7584,404200.0
2008-04-15 10:00:00,14.27,14.32,14.24,14.32,433000.0,12.7584,12.8031,12.7316,12.8031,433000.0
2008-04-15 10:05:00,14.31,14.46,14.31,14.34,321800.0,12.7942,12.9283,12.7942,12.821,321800.0
2008-04-15 10:10:00,14.33,14.38,14.31,14.32,235000.0,12.8121,12.8568,12.7942,12.8031,235000.0
2008-04-15 10:15:00,14.31,14.33,14.25,14.27,338800.0,12.7942,12.8121,12.7405,12.7584,338800.0
2008-04-15 10:20:00,14.27,14.34,14.27,14.3,505200.0,12.7584,12.821,12.7584,12.7852,505200.0
2008-04-15 10:25:00,14.3,14.34,14.28,14.34,165200.0,12.7852,12.821,12.7674,12.821,165200.0
2008-04-15 10:30:00,14.33,14.38,14.31,14.32,282400.0,12.8121,12.8568,12.7942,12.8031,282400.0
2008-04-15 10:35:00,14.32,14.34,14.25,14.33,357800.0,12.8031,12.821,12.7405,12.8121,357800.0
2008-04-15 10:40:00,14.33,14.37,14.27,14.36,415600.0,12.8121,12.8478,12.7584,12.8389,415600.0
2008-04-15 10:45:00,14.36,14.46,14.34,14.44,376400.0,12.8389,12.9283,12.821,12.9104,376400.0
2008-04-15 10:50:00,14.44,14.47,14.43,14.43,211600.0,12.9104,12.9372,12.9015,12.9015,211600.0
2008-04-15 10:55:00,14.43,14.56,14.43,14.55,382400.0,12.9015,13.0177,12.9015,13.0088,382400.0
2008-04-15 11:00:00,14.55,14.56,14.51,14.52,119200.0,13.0088,13.0177,12.973,12.9819,119200.0
2008-04-15 11:05:00,14.52,14.52,14.49,14.51,210600.0,12.9819,12.9819,12.9551,12.973,210600.0
2008-04-15 11:10:00,14.5,14.52,14.43,14.43,128000.0,12.964,12.9819,12.9015,12.9015,128000.0
2008-04-15 11:15:00,14.44,14.45,14.4,14.41,157200.0,12.9104,12.9193,12.8746,12.8836,157200.0
2008-04-15 11:20:00,14.4,14.47,14.4,14.47,177000.0,12.8746,12.9372,12.8746,12.9372,177000.0
2008-04-15 11:25:00,14.46,14.51,14.45,14.51,176400.0,12.9283,12.973,12.9193,12.973,176400.0
2008-04-15 11:30:00,14.5,14.51,14.5,14.51,108200.0,12.964,12.973,12.964,12.973,108200.0
2008-04-15 11:35:00,14.51,14.55,14.51,14.54,120200.0,12.973,13.0088,12.973,12.9998,120200.0
2008-04-15 11:40:00,14.54,14.55,14.53,14.53,96200.0,12.9998,13.0088,12.9909,12.9909,96200.0
2008-04-15 11:45:00,14.53,14.54,14.47,14.53,585400.0,12.9909,12.9998,12.9372,12.9909,585400.0
2008-04-15 11:50:00,14.53,14.61,14.53,14.6,268000.0,12.9909,13.0624,12.9909,13.0535,268000.0
2008-04-15 11:55:00,14.6,14.69,14.6,14.68,191600.0,13.0535,13.1339,13.0535,13.125,191600.0
2008-04-15 12:00:00,14.68,14.73,14.66,14.66,376400.0,13.125,13.1697,13.1071,13.1071,376400.0
2008-04-15 12:05:00,14.66,14.66,14.56,14.6,178200.0,13.1071,13.1071,13.0177,13.0535,178200.0
2008-04-15 12:10:00,14.6,14.66,14.58,14.65,337000.0,13.0535,13.1071,13.0356,13.0982,337000.0
2008-04-15 12:15:00,14.65,14.7,14.65,14.66,238800.0,13.0982,13.1429,13.0982,13.1071,238800.0
2008-04-15 12:20:00,14.66,14.68,14.65,14.67,85600.0,13.1071,13.125,13.0982,13.116,85600.0
2008-04-15 12:25:00,14.67,14.69,14.66,14.68,67400.0,13.116,13.1339,13.1071,13.125,67400.0
2008-04-15 12:30:00,14.69,14.71,14.67,14.69,137600.0,13.1339,13.1518,13.116,13.1339,137600.0
2008-04-15 12:35:00,14.69,14.7,14.69,14.69,95200.0,13.1339,13.1429,13.1339,13.1339,95200.0
2008-04-15 12:40:00,14.69,14.69,14.65,14.65,145200.0,13.1339,13.1339,13.0982,13.0982,145200.0
2008-04-15 12:45:00,14.65,14.65,14.61,14.61,48800.0,13.0982,13.0982,13.0624,13.0624,48800.0
2008-04-15 12:50:00,14.61,14.62,14.6,14.61,146200.0,13.0624,13.0713,13.0535,13.0624,146200.0
2008-04-15 12:55:00,14.61,14.63,14.61,14.63,83600.0,13.0624,13.0803,13.0624,13.0803,83600.0
2008-04-15 13:00:00,14.63,14.68,14.62,14.67,141400.0,13.0803,13.125,13.0713,13.116,141400.0
2008-04-15 13:05:00,14.67,14.71,14.67,14.67,126000.0,13.116,13.1518,13.116,13.116,126000.0
2008-04-15 13:10:00,14.67,14.67,14.63,14.65,162200.0,13.116,13.116,13.0803,13.0982,162200.0
2008-04-15 13:15:00,14.65,14.67,14.65,14.66,88400.0,13.0982,13.116,13.0982,13.1071,88400.0
2008-04-15 13:20:00,14.66,14.69,14.66,14.68,119000.0,13.1071,13.1339,13.1071,13.125,119000.0
2008-04-15 13:25:00,14.68,14.68,14.63,14.63,136200.0,13.125,13.125,13.0803,13.0803,136200.0
2008-04-15 13:30:00,14.63,14.65,14.62,14.62,155800.0,13.0803,13.0982,13.0713,13.0713,155800.0
2008-04-15 13:35:00,14.63,14.63,14.58,14.59,118000.0,13.0803,13.0803,13.0356,13.0445,118000.0
2008-04-15 13:40:00,14.59,14.6,14.59,14.59,300600.0,13.0445,13.0535,13.0445,13.0445,300600.0
2008-04-15 13:45:00,14.59,14.66,14.59,14.66,119600.0,13.0445,13.1071,13.0445,13.1071,119600.0
2008-04-15 13:50:00,14.66,14.73,14.66,14.72,180200.0,13.1071,13.1697,13.1071,13.1607,180200.0
2008-04-15 13:55:00,14.72,14.73,14.69,14.7,135200.0,13.1607,13.1697,13.1339,13.1429,135200.0
2008-04-15 14:00:00,14.7,14.72,14.63,14.67,202800.0,13.1429,13.1607,13.0803,13.116,202800.0
2008-04-15 14:05:00,14.67,14.72,14.67,14.69,132600.0,13.116,13.1607,13.116,13.1339,132600.0
2008-04-15 14:10:00,14.69,14.69,14.66,14.67,93400.0,13.1339,13.1339,13.1071,13.116,93400.0
2008-04-15 14:15:00,14.67,14.68,14.63,14.63,78000.0,13.116,13.125,13.0803,13.0803,78000.0
2008-04-15 14:20:00,14.63,14.65,14.62,14.65,116000.0,13.0803,13.0982,13.0713,13.0982,116000.0
2008-04-15 14:25:00,14.64,14.67,14.64,14.65,85200.0,13.0892,13.116,13.0892,13.0982,85200.0
2008-04-15 14:30:00,14.65,14.68,14.65,14.65,85200.0,13.0982,13.125,13.0982,13.0982,85200.0
2008-04-15 14:35:00,14.65,14.65,14.63,14.64,117400.0,13.0982,13.0982,13.0803,13.0892,117400.0
2008-04-15 14:40:00,14.64,14.64,14.6,14.61,137600.0,13.0892,13.0892,13.0535,13.0624,137600.0
2008-04-15 14:45:00,14.61,14.61,14.56,14.56,124600.0,13.0624,13.0624,13.0177,13.0177,124600.0
2008-04-15 14:50:00,14.56,14.56,14.49,14.49,208400.0,13.0177,13.0177,12.9551,12.9551,208400.0
2008-04-15 14:55:00,14.49,14.54,14.49,14.53,111600.0,12.9551,12.9998,12.9551,12.9909,111600.0
2008-04-15 15:00:00,14.52,14.55,14.52,14.55,200000.0,12.9819,13.0088,12.9819,13.0088,200000.0
2008-04-15 15:05:00,14.55,14.55,14.49,14.49,145600.0,13.0088,13.0088,12.9551,12.9551,145600.0
2008-04-15 15:10:00,14.49,14.5,14.47,14.48,205800.0,12.9551,12.964,12.9372,12.9462,205800.0
2008-04-15 15:15:00,14.48,14.49,14.48,14.49,148600.0,12.9462,12.9551,12.9462,12.9551,148600.0
2008-04-15 15:20:00,14.49,14.58,14.49,14.57,171400.0,12.9551,13.0356,12.9551,13.0266,171400.0
2008-04-15 15:25:00,14.57,14.61,14.55,14.6,161400.0,13.0266,13.0624,13.0088,13.0535,161400.0
2008-04-15 15:30:00,14.6,14.63,14.6,14.62,204400.0,13.0535,13.0803,13.0535,13.0713,204400.0
2008-04-15 15:35:00,14.62,14.63,14.61,14.62,215400.0,13.0713,13.0803,13.0624,13.0713,215400.0
2008-04-15 15:40:00,14.62,14.62,14.59,14.62,213600.0,13.0713,13.0713,13.0445,13.0713,213600.0
2008-04-15 15:45:00,14.62,14.64,14.59,14.6,223000.0,13.0713,13.0892,13.0445,13.0535,223000.0
2008-04-15 15:50:00,14.6,14.65,14.6,14.61,273000.0,13.0535,13.0982,13.0535,13.0624,273000.0
2008-04-15 15:55:00,14.61,14.66,14.61,14.65,412000.0,13.0624,13.1071,13.0624,13.0982,412000.0
2008-04-16 09:30:00,14.9,14.94,14.7,14.71,250600.0,13.3217,13.3574,13.1429,13.1518,250600.0
2008-04-16 09:35:00,14.72,14.73,14.51,14.51,154400.0,13.1607,13.1697,12.973,12.973,154400.0
2008-04-16 09:40:00,14.52,14.56,14.44,14.52,263000.0,12.9819,13.0177,12.9104,12.9819,263000.0
2008-04-16 09:45:00,14.52,14.59,14.49,14.49,206800.0,12.9819,13.0445,12.9551,12.9551,206800.0
2008-04-16 09:50:00,14.49,14.52,14.4,14.41,209800.0,12.9551,12.9819,12.8746,12.8836,209800.0
2008-04-16 09:55:00,14.42,14.49,14.37,14.45,214800.0,12.8925,12.9551,12.8478,12.9193,214800.0
2008-04-16 10:00:00,14.45,14.49,14.41,14.43,137400.0,12.9193,12.9551,12.8836,12.9015,137400.0
2008-04-16 10:05:00,14.43,14.49,14.43,14.46,76000.0,12.9015,12.9551,12.9015,12.9283,76000.0
2008-04-16 10:10:00,14.46,14.47,14.44,14.44,71800.0,12.9283,12.9372,12.9104,12.9104,71800.0
2008-04-16 10:15:00,14.45,14.56,14.45,14.56,83000.0,12.9193,13.0177,12.9193,13.0177,83000.0
2008-04-16 10:20:00,14.56,14.68,14.56,14.65,232600.0,13.0177,13.125,13.0177,13.0982,232600.0
2008-04-16 10:25:00,14.65,14.7,14.63,14.68,123200.0,13.0982,13.1429,13.0803,13.125,123200.0
2008-04-16 10:30:00,14.68,14.7,14.65,14.66,167400.0,13.125,13.1429,13.0982,13.1071,167400.0
2008-04-16 10:35:00,14.66,14.67,14.51,14.52,215400.0,13.1071,13.116,12.973,12.9819,215400.0
2008-04-16 10:40:00,14.52,14.58,14.52,14.56,116400.0,12.9819,13.0356,12.9819,13.0177,116400.0
2008-04-16 10:45:00,14.56,14.65,14.55,14.63,118000.0,13.0177,13.0982,13.0088,13.0803,118000.0
2008-04-16 10:50:00,14.63,14.72,14.63,14.7,234400.0,13.0803,13.1607,13.0803,13.1429,234400.0
2008-04-16 10:55:00,14.7,14.71,14.69,14.7,71200.0,13.1429,13.1518,13.1339,13.1429,71200.0
2008-04-16 11:00:00,14.7,14.71,14.7,14.7,72200.0,13.1429,13.1518,13.1429,13.1429,72200.0
2008-04-16 11:05:00,14.7,14.7,14.63,14.65,81200.0,13.1429,13.1429,13.0803,13.0982,81200.0
2008-04-16 11:10:00,14.65,14.67,14.62,14.63,135400.0,13.0982,13.116,13.0713,13.0803,135400.0
2008-04-16 11:15:00,14.63,14.63,14.61,14.63,99200.0,13.0803,13.0803,13.0624,13.0803,99200.0
2008-04-16 11:20:00,14.63,14.7,14.62,14.7,139600.0,13.0803,13.1429,13.0713,13.1429,139600.0
2008-04-16 11:25:00,14.69,14.71,14.68,14.7,84000.0,13.1339,13.1518,13.125,13.1429,84000.0
2008-04-16 11:30:00,14.7,14.72,14.7,14.71,130000.0,13.1429,13.1607,13.1429,13.1518,130000.0
2008-04-16 11:35:00,14.71,14.73,14.7,14.7,148400.0,13.1518,13.1697,13.1429,13.1429,148400.0
2008-04-16 11:40:00,14.7,14.7,14.68,14.69,61000.0,13.1429,13.1429,13.125,13.1339,61000.0
2008-04-16 11:45:00,14.69,14.7,14.69,14.7,88800.0,13.1339,13.1429,13.1339,13.1429,88800.0
2008-04-16 11:50:00,14.7,14.78,14.69,14.72,314800.0,13.1429,13.2144,13.1339,13.1607,314800.0
2008-04-16 11:55:00,14.72,14.74,14.71,14.71,52200.0,13.1607,13.1786,13.1518,13.1518,52200.0
2008-04-16 12:00:00,14.71,14.74,14.7,14.74,121000.0,13.1518,13.1786,13.1429,13.1786,121000.0
2008-04-16 12:05:00,14.74,14.76,14.74,14.76,62200.0,13.1786,13.1965,13.1786,13.1965,62200.0
2008-04-16 12:10:00,14.76,14.77,14.76,14.77,65000.0,13.1965,13.2054,13.1965,13.2054,65000.0
2008-04-16 12:15:00,14.77,14.79,14.77,14.79,62400.0,13.2054,13.2233,13.2054,13.2233,62400.0
2008-04-16 12:20:00,14.79,14.79,14.75,14.75,120800.0,13.2233,13.2233,13.1876,13.1876,120800.0
2008-04-16 12:25:00,14.75,14.77,14.75,14.76,37600.0,13.1876,13.2054,13.1876,13.1965,37600.0
2008-04-16 12:30:00,14.77,14.78,14.74,14.74,90000.0,13.2054,13.2144,13.1786,13.1786,90000.0
2008-04-16 12:35:00,14.74,14.75,14.72,14.72,72000.0,13.1786,13.1876,13.1607,13.1607,72000.0
2008-04-16 12:40:00,14.72,14.75,14.71,14.74,121000.0,13.1607,13.1876,13.1518,13.1786,121000.0
2008-04-16 12:45:00,14.74,14.74,14.74,14.74,52600.0,13.1786,13.1786,13.1786,13.1786,52600.0
2008-04-16 12:50:00,14.74,14.76,14.72,14.76,110200.0,13.1786,13.1965,13.1607,13.1965,110200.0
2008-04-16 12:55:00,14.75,14.77,14.74,14.77,87000.0,13.1876,13.2054,13.1786,13.2054,87000.0
2008-04-16 13:00:00,14.77,14.78,14.72,14.74,105600.0,13.2054,13.2144,13.1607,13.1786,105600.0
2008-04-16 13:05:00,14.74,14.76,14.71,14.75,121200.0,13.1786,13.1965,13.1518,13.1876,121200.0
2008-04-16 13:10:00,14.76,14.81,14.74,14.8,351800.0,13.1965,13.2412,13.1786,13.2323,351800.0
2008-04-16 13:15:00,14.8,14.81,14.79,14.8,157200.0,13.2323,13.2412,13.2233,13.2323,157200.0
2008-04-16 13:20:00,14.8,14.82,14.79,14.8,128400.0,13.2323,13.2502,13.2233,13.2323,128400.0
2008-04-16 13:25:00,14.79,14.84,14.79,14.84,67800.0,13.2233,13.268,13.2233,13.268,67800.0
2008-04-16 13:30:00,14.84,14.84,14.8,14.8,71000.0,13.268,13.268,13.2323,13.2323,71000.0
2008-04-16 13:35:00,14.8,14.8,14.76,14.76,89200.0,13.2323,13.2323,13.1965,13.1965,89200.0
2008-04-16 13:40:00,14.76,14.77,14.76,14.77,34200.0,13.1965,13.2054,13.1965,13.2054,34200.0
2008-04-16 13:45:00,14.76,14.78,14.75,14.78,167800.0,13.1965,13.2144,13.1876,13.2144,167800.0
2008-04-16 13:50:00,14.78,14.81,14.78,14.81,70600.0,13.2144,13.2412,13.2144,13.2412,70600.0
2008-04-16 13:55:00,14.81,14.81,14.77,14.77,55600.0,13.2412,13.2412,13.2054,13.2054,55600.0
2008-04-16 14:00:00,14.77,14.79,14.74,14.76,116600.0,13.2054,13.2233,13.1786,13.1965,116600.0
2008-04-16 14:05:00,14.77,14.78,14.75,14.77,94200.0,13.2054,13.2144,13.1876,13.2054,94200.0
2008-04-16 14:10:00,14.77,14.77,14.76,14.76,37800.0,13.2054,13.2054,13.1965,13.1965,37800.0
2008-04-16 14:15:00,14.77,14.86,14.76,14.85,186000.0,13.2054,13.2859,13.1965,13.277,186000.0
2008-04-16 14:20:00,14.86,14.86,14.85,14.85,61600.0,13.2859,13.2859,13.277,13.277,61600.0
2008-04-16 14:25:00,14.86,14.88,14.83,14.86,162600.0,13.2859,13.3038,13.2591,13.2859,162600.0
2008-04-16 14:30:00,14.86,14.87,14.85,14.85,68800.0,13.2859,13.2949,13.277,13.277,68800.0
2008-04-16 14:35:00,14.86,14.88,14.85,14.88,144000.0,13.2859,13.3038,13.277,13.3038,144000.0
2008-04-16 14:40:00,14.88,14.92,14.88,14.89,176800.0,13.3038,13.3396,13.3038,13.3127,176800.0
2008-04-16 14:45:00,14.89,14.91,14.88,14.91,71800.0,13.3127,13.3306,13.3038,13.3306,71800.0
2008-04-16 14:50:00,14.91,14.96,14.9,14.96,148200.0,13.3306,13.3753,13.3217,13.3753,148200.0
2008-04-16 14:55:00,14.96,14.99,14.95,14.98,262000.0,13.3753,13.4021,13.3664,13.3932,262000.0
2008-04-16 15:00:00,14.98,14.99,14.97,14.98,151800.0,13.3932,13.4021,13.3843,13.3932,151800.0
2008-04-16 15:05:00,14.98,14.98,14.92,14.93,90400.0,13.3932,13.3932,13.3396,13.3485,90400.0
2008-04-16 15:10:00,14.92,14.93,14.9,14.92,164000.0,13.3396,13.3485,13.3217,13.3396,164000.0
2008-04-16 15:15:00,14.92,14.97,14.92,14.97,80400.0,13.3396,13.3843,13.3396,13.3843,80400.0
2008-04-16 15:20:00,14.97,14.98,14.96,14.97,155000.0,13.3843,13.3932,13.3753,13.3843,155000.0
2008-04-16 15:25:00,14.98,15.01,14.97,15.0,209400.0,13.3932,13.42,13.3843,13.4111,209400.0
2008-04-16 15:30:00,15.0,15.0,14.99,14.99,189400.0,13.4111,13.4111,13.4021,13.4021,189400.0
2008-04-16 15:35:00,15.0,15.01,14.99,15.01,334000.0,13.4111,13.42,13.4021,13.42,334000.0
2008-04-16 15:40:00,15.01,15.01,14.99,14.99,321200.0,13.42,13.42,13.4021,13.4021,321200.0
2008-04-16 15:45:00,14.99,15.03,14.99,15.02,202400.0,13.4021,13.4379,13.4021,13.429,202400.0
2008-04-16 15:50:00,15.03,15.05,14.99,15.01,409800.0,13.4379,13.4558,13.4021,13.42,409800.0
2008-04-16 15:55:00,15.02,15.02,14.99,15.01,325200.0,13.429,13.429,13.4021,13.42,325200.0
2008-04-17 09:30:00,15.15,15.2,15.04,15.06,135600.0,13.5452,13.5899,13.4468,13.4647,135600.0
2008-04-17 09:35:00,15.06,15.06,14.86,14.86,132200.0,13.4647,13.4647,13.2859,13.2859,132200.0
2008-04-17 09:40:00,14.85,14.85,14.74,14.77,267200.0,13.277,13.277,13.1786,13.2054,267200.0
2008-04-17 09:45:00,14.78,14.79,14.75,14.77,165800.0,13.2144,13.2233,13.1876,13.2054,165800.0
2008-04-17 09:50:00,14.76,14.76,14.6,14.63,226600.0,13.1965,13.1965,13.0535,13.0803,226600.0
2008-04-17 09:55:00,14.63,14.71,14.6,14.7,112600.0,13.0803,13.1518,13.0535,13.1429,112600.0
2008-04-17 10:00:00,14.69,14.69,14.6,14.61,70800.0,13.1339,13.1339,13.0535,13.0624,70800.0
2008-04-17 10:05:00,14.62,14.69,14.59,14.69,92800.0,13.0713,13.1339,13.0445,13.1339,92800.0
2008-04-17 10:10:00,14.67,14.72,14.66,14.72,96200.0,13.116,13.1607,13.1071,13.1607,96200.0
2008-04-17 10:15:00,14.72,14.78,14.72,14.78,46400.0,13.1607,13.2144,13.1607,13.2144,46400.0
2008-04-17 10:20:00,14.78,14.78,14.76,14.77,43600.0,13.2144,13.2144,13.1965,13.2054,43600.0
2008-04-17 10:25:00,14.76,14.77,14.69,14.7,48400.0,13.1965,13.2054,13.1339,13.1429,48400.0
2008-04-17 10:30:00,14.71,14.71,14.67,14.68,43000.0,13.1518,13.1518,13.116,13.125,43000.0
2008-04-17 10:35:00,14.67,14.68,14.65,14.66,86000.0,13.116,13.125,13.0982,13.1071,86000.0
2008-04-17 10:40:00,14.67,14.68,14.63,14.65,143200.0,13.116,13.125,13.0803,13.0982,143200.0
2008-04-17 10:45:00,14.65,14.66,14.59,14.6,53600.0,13.0982,13.1071,13.0445,13.0535,53600.0
2008-04-17 10:50:00,14.61,14.63,14.59,14.6,33200.0,13.0624,13.0803,13.0445,13.0535,33200.0
2008-04-17 10:55:00,14.6,14.65,14.59,14.64,49200.0,13.0535,13.0982,13.0445,13.0892,49200.0
2008-04-17 11:00:00,14.64,14.64,14.55,14.55,118000.0,13.0892,13.0892,13.0088,13.0088,118000.0
2008-04-17 11:05:00,14.55,14.57,14.55,14.56,166000.0,13.0088,13.0266,13.0088,13.0177,166000.0
2008-04-17 11:10:00,14.56,14.57,14.56,14.56,52400.0,13.0177,13.0266,13.0177,13.0177,52400.0
2008-04-17 11:15:00,14.56,14.59,14.56,14.58,35800.0,13.0177,13.0445,13.0177,13.0356,35800.0
2008-04-17 11:20:00,14.58,14.58,14.56,14.58,45200.0,13.0356,13.0356,13.0177,13.0356,45200.0
2008-04-17 11:25:00,14.58,14.58,14.53,14.53,77000.0,13.0356,13.0356,12.9909,12.9909,77000.0
2008-04-17 11:30:00,14.53,14.54,14.52,14.53,62600.0,12.9909,12.9998,12.9819,12.9909,62600.0
2008-04-17 11:35:00,14.52,14.53,14.51,14.51,31400.0,12.9819,12.9909,12.973,12.973,31400.0
2008-04-17 11:40:00,14.51,14.51,14.44,14.45,117800.0,12.973,12.973,12.9104,12.9193,117800.0
2008-04-17 11:45:00,14.45,14.47,14.43,14.47,72400.0,12.9193,12.9372,12.9015,12.9372,72400.0
2008-04-17 11:50:00,14.47,14.52,14.47,14.51,44400.0,12.9372,12.9819,12.9372,12.973,44400.0
2008-04-17 11:55:00,14.51,14.54,14.5,14.54,37000.0,12.973,12.9998,12.964,12.9998,37000.0
2008-04-17 12:00:00,14.54,14.54,14.51,14.52,72600.0,12.9998,12.9998,12.973,12.9819,72600.0
2008-04-17 12:05:00,14.51,14.55,14.5,14.55,52800.0,12.973,13.0088,12.964,13.0088,52800.0
2008-04-17 12:10:00,14.55,14.55,14.54,14.55,27400.0,13.0088,13.0088,12.9998,13.0088,27400.0
2008-04-17 12:15:00,14.55,14.55,14.54,14.55,44600.0,13.0088,13.0088,12.9998,13.0088,44600.0
2008-04-17 12:20:00,14.55,14.55,14.54,14.55,38000.0,13.0088,13.0088,12.9998,13.0088,38000.0
2008-04-17 12:25:00,14.55,14.57,14.55,14.56,46600.0,13.0088,13.0266,13.0088,13.0177,46600.0
2008-04-17 12:30:00,14.56,14.56,14.55,14.56,127400.0,13.0177,13.0177,13.0088,13.0177,127400.0
2008-04-17 12:35:00,14.55,14.57,14.55,14.56,63600.0,13.0088,13.0266,13.0088,13.0177,63600.0
2008-04-17 12:40:00,14.57,14.61,14.56,14.6,60200.0,13.0266,13.0624,13.0177,13.0535,60200.0
2008-04-17 12:45:00,14.59,14.6,14.59,14.59,58200.0,13.0445,13.0535,13.0445,13.0445,58200.0
2008-04-17 12:50:00,14.59,14.63,14.59,14.62,50600.0,13.0445,13.0803,13.0445,13.0713,50600.0
2008-04-17 12:55:00,14.62,14.63,14.6,14.63,40200.0,13.0713,13.0803,13.0535,13.0803,40200.0
2008-04-17 13:00:00,14.63,14.63,14.58,14.59,65600.0,13.0803,13.0803,13.0356,13.0445,65600.0
2008-04-17 13:05:00,14.59,14.63,14.59,14.63,46400.0,13.0445,13.0803,13.0445,13.0803,46400.0
2008-04-17 13:10:00,14.62,14.62,14.59,14.59,26600.0,13.0713,13.0713,13.0445,13.0445,26600.0
2008-04-17 13:15:00,14.59,14.61,14.59,14.61,28000.0,13.0445,13.0624,13.0445,13.0624,28000.0
2008-04-17 13:20:00,14.6,14.63,14.58,14.63,37600.0,13.0535,13.0803,13.0356,13.0803,37600.0
2008-04-17 13:25:00,14.63,14.66,14.63,14.65,36200.0,13.0803,13.1071,13.0803,13.0982,36200.0
2008-04-17 13:30:00,14.65,14.66,14.63,14.65,25000.0,13.0982,13.1071,13.0803,13.0982,25000.0
2008-04-17 13:35:00,14.65,14.69,14.64,14.69,48000.0,13.0982,13.1339,13.0892,13.1339,48000.0
2008-04-17 13:40:00,14.7,14.7,14.66,14.67,80600.0,13.1429,13.1429,13.1071,13.116,80600.0
2008-04-17 13:45:00,14.67,14.68,14.66,14.67,28600.0,13.116,13.125,13.1071,13.116,28600.0
2008-04-17 13:50:00,14.67,14.68,14.64,14.65,43400.0,13.116,13.125,13.0892,13.0982,43400.0
2008-04-17 13:55:00,14.65,14.67,14.63,14.65,41800.0,13.0982,13.116,13.0803,13.0982,41800.0
2008-04-17 14:00:00,14.65,14.67,14.65,14.65,44600.0,13.0982,13.116,13.0982,13.0982,44600.0
2008-04-17 14:05:00,14.65,14.65,14.63,14.63,38800.0,13.0982,13.0982,13.0803,13.0803,38800.0
2008-04-17 14:10:00,14.63,14.63,14.59,14.61,83000.0,13.0803,13.0803,13.0445,13.0624,83000.0
2008-04-17 14:15:00,14.61,14.63,14.6,14.62,60200.0,13.0624,13.0803,13.0535,13.0713,60200.0
2008-04-17 14:20:00,14.62,14.63,14.59,14.62,60800.0,13.0713,13.0803,13.0445,13.0713,60800.0
2008-04-17 14:25:00,14.63,14.63,14.61,14.62,27400.0,13.0803,13.0803,13.0624,13.0713,27400.0
2008-04-17 14:30:00,14.61,14.63,14.61,14.63,90400.0,13.0624,13.0803,13.0624,13.0803,90400.0
2008-04-17 14:35:00,14.63,14.63,14.62,14.63,85400.0,13.0803,13.0803,13.0713,13.0803,85400.0
2008-04-17 14:40:00,14.64,14.64,14.62,14.63,93400.0,13.0892,13.0892,13.0713,13.0803,93400.0
2008-04-17 14:45:00,14.63,14.63,14.6,14.61,60800.0,13.0803,13.0803,13.0535,13.0624,60800.0
2008-04-17 14:50:00,14.61,14.63,14.58,14.6,50800.0,13.0624,13.0803,13.0356,13.0535,50800.0
2008-04-17 14:55:00,14.6,14.6,14.59,14.59,42000.0,13.0535,13.0535,13.0445,13.0445,42000.0
2008-04-17 15:00:00,14.59,14.62,14.58,14.61,64000.0,13.0445,13.0713,13.0356,13.0624,64000.0
2008-04-17 15:05:00,14.61,14.65,14.61,14.65,57200.0,13.0624,13.0982,13.0624,13.0982,57200.0
2008-04-17 15:10:00,14.65,14.65,14.63,14.64,46400.0,13.0982,13.0982,13.0803,13.0892,46400.0
2008-04-17 15:15:00,14.64,14.71,14.64,14.71,83000.0,13.0892,13.1518,13.0892,13.1518,83000.0
2008-04-17 15:20:00,14.71,14.72,14.68,14.7,57400.0,13.1518,13.1607,13.125,13.1429,57400.0
2008-04-17 15:25:00,14.69,14.7,14.65,14.67,75200.0,13.1339,13.1429,13.0982,13.116,75200.0
2008-04-17 15:30:00,14.68,14.68,14.64,14.66,172800.0,13.125,13.125,13.0892,13.1071,172800.0
2008-04-17 15:35:00,14.67,14.69,14.65,14.65,132000.0,13.116,13.1339,13.0982,13.0982,132000.0
2008-04-17 15:40:00,14.65,14.67,14.62,14.63,205400.0,13.0982,13.116,13.0713,13.0803,205400.0
2008-04-17 15:45:00,14.62,14.63,14.61,14.63,249200.0,13.0713,13.0803,13.0624,13.0803,249200.0
2008-04-17 15:50:00,14.63,14.71,14.6,14.65,490600.0,13.0803,13.1518,13.0535,13.0982,490600.0
2008-04-17 15:55:00,14.66,14.67,14.63,14.65,299800.0,13.1071,13.116,13.0803,13.0982,299800.0
2008-04-18 09:30:00,15.1,15.2,15.0,15.1,863200.0,13.5005,13.5899,13.4111,13.5005,863200.0
2008-04-18 09:35:00,15.1,15.12,15.04,15.11,131600.0,13.5005,13.5184,13.4468,13.5094,131600.0
2008-04-18 09:40:00,15.11,15.19,15.11,15.15,251400.0,13.5094,13.581,13.5094,13.5452,251400.0
2008-04-18 09:45:00,15.16,15.26,15.14,15.22,273000.0,13.5541,13.6435,13.5363,13.6078,273000.0
2008-04-18 09:50:00,15.22,15.36,15.19,15.31,654800.0,13.6078,13.733,13.581,13.6882,654800.0
2008-04-18 09:55:00,15.31,15.32,15.12,15.12,199600.0,13.6882,13.6972,13.5184,13.5184,199600.0
2008-04-18 10:00:00,15.12,15.13,15.01,15.05,178800.0,13.5184,13.5273,13.42,13.4558,178800.0
2008-04-18 10:05:00,15.05,15.12,15.05,15.1,294000.0,13.4558,13.5184,13.4558,13.5005,294000.0
2008-04-18 10:10:00,15.1,15.23,15.1,15.19,182000.0,13.5005,13.6167,13.5005,13.581,182000.0
2008-04-18 10:15:00,15.19,15.23,15.17,15.19,104400.0,13.581,13.6167,13.5631,13.581,104400.0
2008-04-18 10:20:00,15.19,15.2,15.17,15.2,78800.0,13.581,13.5899,13.5631,13.5899,78800.0
2008-04-18 10:25:00,15.2,15.24,15.15,15.15,75600.0,13.5899,13.6257,13.5452,13.5452,75600.0
2008-04-18 10:30:00,15.15,15.24,15.13,15.24,121400.0,13.5452,13.6257,13.5273,13.6257,121400.0
2008-04-18 10:35:00,15.24,15.24,15.15,15.22,75600.0,13.6257,13.6257,13.5452,13.6078,75600.0
2008-04-18 10:40:00,15.22,15.31,15.22,15.3,79600.0,13.6078,13.6882,13.6078,13.6793,79600.0
2008-04-18 10:45:00,15.3,15.3,15.22,15.22,144600.0,13.6793,13.6793,13.6078,13.6078,144600.0
2008-04-18 10:50:00,15.22,15.27,15.22,15.24,136000.0,13.6078,13.6525,13.6078,13.6257,136000.0
2008-04-18 10:55:00,15.23,15.27,15.22,15.26,76800.0,13.6167,13.6525,13.6078,13.6435,76800.0
2008-04-18 11:00:00,15.26,15.4,15.24,15.38,222800.0,13.6435,13.7687,13.6257,13.7508,222800.0
2008-04-18 11:05:00,15.38,15.4,15.31,15.34,232400.0,13.7508,13.7687,13.6882,13.7151,232400.0
2008-04-18 11:10:00,15.34,15.36,15.31,15.33,83200.0,13.7151,13.733,13.6882,13.7061,83200.0
2008-04-18 11:15:00,15.33,15.34,15.26,15.26,82800.0,13.7061,13.7151,13.6435,13.6435,82800.0
2008-04-18 11:20:00,15.27,15.3,15.27,15.29,62800.0,13.6525,13.6793,13.6525,13.6704,62800.0
2008-04-18 11:25:00,15.29,15.31,15.29,15.3,63800.0,13.6704,13.6882,13.6704,13.6793,63800.0
2008-04-18 11:30:00,15.3,15.31,15.24,15.24,145000.0,13.6793,13.6882,13.6257,13.6257,145000.0
2008-04-18 11:35:00,15.24,15.25,15.21,15.22,107000.0,13.6257,13.6346,13.5988,13.6078,107000.0
2008-04-18 11:40:00,15.23,15.26,15.22,15.23,75600.0,13.6167,13.6435,13.6078,13.6167,75600.0
2008-04-18 11:45:00,15.24,15.29,15.24,15.24,89800.0,13.6257,13.6704,13.6257,13.6257,89800.0
2008-04-18 11:50:00,15.24,15.26,15.21,15.24,41400.0,13.6257,13.6435,13.5988,13.6257,41400.0
2008-04-18 11:55:00,15.24,15.27,15.24,15.26,78200.0,13.6257,13.6525,13.6257,13.6435,78200.0
2008-04-18 12:00:00,15.25,15.26,15.24,15.25,53800.0,13.6346,13.6435,13.6257,13.6346,53800.0
2008-04-18 12:05:00,15.26,15.26,15.2,15.22,50000.0,13.6435,13.6435,13.5899,13.6078,50000.0
2008-04-18 12:10:00,15.22,15.26,15.22,15.25,44000.0,13.6078,13.6435,13.6078,13.6346,44000.0
2008-04-18 12:15:00,15.24,15.33,15.24,15.32,73600.0,13.6257,13.7061,13.6257,13.6972,73600.0
2008-04-18 12:20:00,15.31,15.38,15.31,15.38,102000.0,13.6882,13.7508,13.6882,13.7508,102000.0
2008-04-18 12:25:00,15.38,15.38,15.36,15.36,56800.0,13.7508,13.7508,13.733,13.733,56800.0
2008-04-18 12:30:00,15.36,15.38,15.34,15.35,55400.0,13.733,13.7508,13.7151,13.724,55400.0
2008-04-18 12:35:00,15.35,15.4,15.34,15.4,61400.0,13.724,13.7687,13.7151,13.7687,61400.0
2008-04-18 12:40:00,15.4,15.49,15.39,15.47,165000.0,13.7687,13.8492,13.7598,13.8313,165000.0
2008-04-18 12:45:00,15.47,15.47,15.41,15.41,90200.0,13.8313,13.8313,13.7777,13.7777,90200.0
2008-04-18 12:50:00,15.4,15.42,15.38,15.39,63400.0,13.7687,13.7866,13.7508,13.7598,63400.0
2008-04-18 12:55:00,15.39,15.4,15.37,15.38,58400.0,13.7598,13.7687,13.7419,13.7508,58400.0
2008-04-18 13:00:00,15.38,15.38,15.34,15.34,133000.0,13.7508,13.7508,13.7151,13.7151,133000.0
2008-04-18 13:05:00,15.34,15.36,15.33,15.35,116400.0,13.7151,13.733,13.7061,13.724,116400.0
2008-04-18 13:10:00,15.35,15.36,15.34,15.35,85600.0,13.724,13.733,13.7151,13.724,85600.0
2008-04-18 13:15:00,15.34,15.38,15.34,15.38,78200.0,13.7151,13.7508,13.7151,13.7508,78200.0
2008-04-18 13:20:00,15.38,15.4,15.37,15.39,81400.0,13.7508,13.7687,13.7419,13.7598,81400.0
2008-04-18 13:25:00,15.38,15.4,15.37,15.37,95400.0,13.7508,13.7687,13.7419,13.7419,95400.0
2008-04-18 13:30:00,15.37,15.38,15.37,15.38,49800.0,13.7419,13.7508,13.7419,13.7508,49800.0
2008-04-18 13:35:00,15.38,15.38,15.37,15.37,44400.0,13.7508,13.7508,13.7419,13.7419,44400.0
2008-04-18 13:40:00,15.37,15.38,15.37,15.38,29600.0,13.7419,13.7508,13.7419,13.7508,29600.0
2008-04-18 13:45:00,15.38,15.39,15.36,15.39,27600.0,13.7508,13.7598,13.733,13.7598,27600.0
2008-04-18 13:50:00,15.39,15.39,15.37,15.39,64600.0,13.7598,13.7598,13.7419,13.7598,64600.0
2008-04-18 13:55:00,15.38,15.39,15.35,15.39,128600.0,13.7508,13.7598,13.724,13.7598,128600.0
2008-04-18 14:00:00,15.39,15.4,15.38,15.39,96800.0,13.7598,13.7687,13.7508,13.7598,96800.0
2008-04-18 14:05:00,15.4,15.48,15.39,15.42,247600.0,13.7687,13.8402,13.7598,13.7866,247600.0
2008-04-18 14:10:00,15.43,15.49,15.4,15.47,129400.0,13.7955,13.8492,13.7687,13.8313,129400.0
2008-04-18 14:15:00,15.48,15.5,15.47,15.5,118000.0,13.8402,13.8581,13.8313,13.8581,118000.0
2008-04-18 14:20:00,15.5,15.53,15.49,15.52,124800.0,13.8581,13.8849,13.8492,13.876,124800.0
2008-04-18 14:25:00,15.52,15.54,15.46,15.47,107000.0,13.876,13.8939,13.8224,13.8313,107000.0
2008-04-18 14:30:00,15.47,15.47,15.44,15.45,69200.0,13.8313,13.8313,13.8045,13.8134,69200.0
2008-04-18 14:35:00,15.45,15.5,15.45,15.49,77400.0,13.8134,13.8581,13.8134,13.8492,77400.0
2008-04-18 14:40:00,15.49,15.5,15.47,15.47,141800.0,13.8492,13.8581,13.8313,13.8313,141800.0
2008-04-18 14:45:00,15.47,15.47,15.44,15.44,78600.0,13.8313,13.8313,13.8045,13.8045,78600.0
2008-04-18 14:50:00,15.45,15.46,15.44,15.45,79600.0,13.8134,13.8224,13.8045,13.8134,79600.0
2008-04-18 14:55:00,15.45,15.45,15.41,15.43,77000.0,13.8134,13.8134,13.7777,13.7955,77000.0
2008-04-18 15:00:00,15.42,15.43,15.4,15.41,96600.0,13.7866,13.7955,13.7687,13.7777,96600.0
2008-04-18 15:05:00,15.4,15.46,15.4,15.46,125200.0,13.7687,13.8224,13.7687,13.8224,125200.0
2008-04-18 15:10:00,15.45,15.47,15.43,15.47,135000.0,13.8134,13.8313,13.7955,13.8313,135000.0
2008-04-18 15:15:00,15.46,15.49,15.44,15.46,139400.0,13.8224,13.8492,13.8045,13.8224,139400.0
2008-04-18 15:20:00,15.46,15.47,15.42,15.44,169600.0,13.8224,13.8313,13.7866,13.8045,169600.0
2008-04-18 15:25:00,15.45,15.45,15.39,15.41,113200.0,13.8134,13.8134,13.7598,13.7777,113200.0
2008-04-18 15:30:00,15.42,15.47,15.4,15.46,111200.0,13.7866,13.8313,13.7687,13.8224,111200.0
2008-04-18 15:35:00,15.46,15.47,15.43,15.46,178600.0,13.8224,13.8313,13.7955,13.8224,178600.0
2008-04-18 15:40:00,15.46,15.51,15.45,15.5,194200.0,13.8224,13.8671,13.8134,13.8581,194200.0
2008-04-18 15:45:00,15.5,15.5,15.46,15.48,300800.0,13.8581,13.8581,13.8224,13.8402,300800.0
2008-04-18 15:50:00,15.48,15.5,15.47,15.49,257800.0,13.8402,13.8581,13.8313,13.8492,257800.0
2008-04-18 15:55:00,15.48,15.49,15.46,15.47,312400.0,13.8402,13.8492,13.8224,13.8313,312400.0
2008-04-21 09:30:00,15.56,15.64,15.34,15.37,276400.0,13.9118,13.9833,13.7151,13.7419,276400.0
2008-04-21 09:35:00,15.37,15.4,15.27,15.28,82800.0,13.7419,13.7687,13.6525,13.6614,82800.0
2008-04-21 09:40:00,15.27,15.35,15.19,15.3,169800.0,13.6525,13.724,13.581,13.6793,169800.0
2008-04-21 09:45:00,15.27,15.3,15.24,15.25,54000.0,13.6525,13.6793,13.6257,13.6346,54000.0
2008-04-21 09:50:00,15.24,15.29,15.24,15.28,66800.0,13.6257,13.6704,13.6257,13.6614,66800.0
2008-04-21 09:55:00,15.28,15.29,15.25,15.27,50200.0,13.6614,13.6704,13.6346,13.6525,50200.0
2008-04-21 10:00:00,15.26,15.26,15.21,15.23,68200.0,13.6435,13.6435,13.5988,13.6167,68200.0
2008-04-21 10:05:00,15.22,15.26,15.22,15.26,87600.0,13.6078,13.6435,13.6078,13.6435,87600.0
2008-04-21 10:10:00,15.26,15.27,15.25,15.26,85600.0,13.6435,13.6525,13.6346,13.6435,85600.0
2008-04-21 10:15:00,15.26,15.33,15.26,15.33,72400.0,13.6435,13.7061,13.6435,13.7061,72400.0
2008-04-21 10:20:00,15.33,15.36,15.29,15.3,123600.0,13.7061,13.733,13.6704,13.6793,123600.0
2008-04-21 10:25:00,15.3,15.3,15.27,15.28,90600.0,13.6793,13.6793,13.6525,13.6614,90600.0
2008-04-21 10:30:00,15.28,15.29,15.22,15.28,166600.0,13.6614,13.6704,13.6078,13.6614,166600.0
2008-04-21 10:35:00,15.29,15.38,15.28,15.38,88000.0,13.6704,13.7508,13.6614,13.7508,88000.0
2008-04-21 10:40:00,15.37,15.42,15.37,15.4,115200.0,13.7419,13.7866,13.7419,13.7687,115200.0
2008-04-21 10:45:00,15.4,15.41,15.38,15.4,106600.0,13.7687,13.7777,13.7508,13.7687,106600.0
2008-04-21 10:50:00,15.41,15.49,15.41,15.45,202000.0,13.7777,13.8492,13.7777,13.8134,202000.0
2008-04-21 10:55:00,15.45,15.45,15.43,15.44,104600.0,13.8134,13.8134,13.7955,13.8045,104600.0
2008-04-21 11:00:00,15.44,15.47,15.44,15.46,96000.0,13.8045,13.8313,13.8045,13.8224,96000.0
2008-04-21 11:05:00,15.46,15.5,15.44,15.49,93200.0,13.8224,13.8581,13.8045,13.8492,93200.0
2008-04-21 11:10:00,15.49,15.54,15.46,15.54,125200.0,13.8492,13.8939,13.8224,13.8939,125200.0
2008-04-21 11:15:00,15.53,15.56,15.52,15.55,53600.0,13.8849,13.9118,13.876,13.9028,53600.0
2008-04-21 11:20:00,15.56,15.6,15.55,15.59,88400.0,13.9118,13.9475,13.9028,13.9386,88400.0
2008-04-21 11:25:00,15.59,15.63,15.58,15.63,205000.0,13.9386,13.9744,13.9296,13.9744,205000.0
2008-04-21 11:30:00,15.62,15.63,15.59,15.6,73800.0,13.9654,13.9744,13.9386,13.9475,73800.0
2008-04-21 11:35:00,15.6,15.61,15.56,15.56,98200.0,13.9475,13.9565,13.9118,13.9118,98200.0
2008-04-21 11:40:00,15.56,15.57,15.55,15.56,97800.0,13.9118,13.9207,13.9028,13.9118,97800.0
2008-04-21 11:45:00,15.56,15.65,15.56,15.65,119200.0,13.9118,13.9922,13.9118,13.9922,119200.0
2008-04-21 11:50:00,15.65,15.72,15.65,15.7,151000.0,13.9922,14.0548,13.9922,14.0369,151000.0
2008-04-21 11:55:00,15.7,15.75,15.7,15.74,99200.0,14.0369,14.0816,14.0369,14.0727,99200.0
2008-04-21 12:00:00,15.74,15.75,15.7,15.7,121200.0,14.0727,14.0816,14.0369,14.0369,121200.0
2008-04-21 12:05:00,15.71,15.72,15.67,15.7,98400.0,14.0459,14.0548,14.0101,14.0369,98400.0
2008-04-21 12:10:00,15.7,15.71,15.69,15.69,85600.0,14.0369,14.0459,14.028,14.028,85600.0
2008-04-21 12:15:00,15.69,15.71,15.69,15.71,48800.0,14.028,14.0459,14.028,14.0459,48800.0
2008-04-21 12:20:00,15.71,15.72,15.7,15.72,69400.0,14.0459,14.0548,14.0369,14.0548,69400.0
2008-04-21 12:25:00,15.72,15.72,15.71,15.72,47600.0,14.0548,14.0548,14.0459,14.0548,47600.0
2008-04-21 12:30:00,15.71,15.72,15.68,15.7,92800.0,14.0459,14.0548,14.0191,14.0369,92800.0
2008-04-21 12:35:00,15.7,15.7,15.67,15.67,49600.0,14.0369,14.0369,14.0101,14.0101,49600.0
2008-04-21 12:40:00,15.67,15.67,15.58,15.59,451200.0,14.0101,14.0101,13.9296,13.9386,451200.0
2008-04-21 12:45:00,15.6,15.6,15.58,15.58,63400.0,13.9475,13.9475,13.9296,13.9296,63400.0
2008-04-21 12:50:00,15.58,15.58,15.51,15.51,289600.0,13.9296,13.9296,13.8671,13.8671,289600.0
2008-04-21 12:55:00,15.51,15.52,15.5,15.5,82200.0,13.8671,13.876,13.8581,13.8581,82200.0
2008-04-21 13:00:00,15.5,15.54,15.5,15.54,45600.0,13.8581,13.8939,13.8581,13.8939,45600.0
2008-04-21 13:05:00,15.54,15.59,15.53,15.58,64800.0,13.8939,13.9386,13.8849,13.9296,64800.0
2008-04-21 13:10:00,15.58,15.6,15.56,15.59,87200.0,13.9296,13.9475,13.9118,13.9386,87200.0
2008-04-21 13:15:00,15.59,15.6,15.58,15.6,55600.0,13.9386,13.9475,13.9296,13.9475,55600.0
2008-04-21 13:20:00,15.6,15.6,15.58,15.6,56400.0,13.9475,13.9475,13.9296,13.9475,56400.0
2008-04-21 13:25:00,15.6,15.6,15.55,15.56,213000.0,13.9475,13.9475,13.9028,13.9118,213000.0
2008-04-21 13:30:00,15.56,15.56,15.56,15.56,67800.0,13.9118,13.9118,13.9118,13.9118,67800.0
2008-04-21 13:35:00,15.56,15.58,15.56,15.57,76600.0,13.9118,13.9296,13.9118,13.9207,76600.0
2008-04-21 13:40:00,15.57,15.58,15.56,15.56,84400.0,13.9207,13.9296,13.9118,13.9118,84400.0
2008-04-21 13:45:00,15.55,15.58,15.54,15.57,64400.0,13.9028,13.9296,13.8939,13.9207,64400.0
2008-04-21 13:50:00,15.57,15.6,15.56,15.6,57800.0,13.9207,13.9475,13.9118,13.9475,57800.0
2008-04-21 13:55:00,15.6,15.63,15.59,15.62,66800.0,13.9475,13.9744,13.9386,13.9654,66800.0
2008-04-21 14:00:00,15.62,15.63,15.62,15.63,94800.0,13.9654,13.9744,13.9654,13.9744,94800.0
2008-04-21 14:05:00,15.63,15.65,15.63,15.63,204200.0,13.9744,13.9922,13.9744,13.9744,204200.0
2008-04-21 14:10:00,15.63,15.64,15.62,15.63,271800.0,13.9744,13.9833,13.9654,13.9744,271800.0
2008-04-21 14:15:00,15.63,15.65,15.62,15.65,129800.0,13.9744,13.9922,13.9654,13.9922,129800.0
2008-04-21 14:20:00,15.65,15.65,15.62,15.63,76000.0,13.9922,13.9922,13.9654,13.9744,76000.0
2008-04-21 14:25:00,15.63,15.68,15.63,15.65,164400.0,13.9744,14.0191,13.9744,13.9922,164400.0
2008-04-21 14:30:00,15.65,15.72,15.64,15.7,154200.0,13.9922,14.0548,13.9833,14.0369,154200.0
2008-04-21 14:35:00,15.7,15.7,15.68,15.69,48000.0,14.0369,14.0369,14.0191,14.028,48000.0
2008-04-21 14:40:00,15.69,15.69,15.68,15.68,30800.0,14.028,14.028,14.0191,14.0191,30800.0
2008-04-21 14:45:00,15.68,15.72,15.67,15.68,127400.0,14.0191,14.0548,14.0101,14.0191,127400.0
2008-04-21 14:50:00,15.68,15.68,15.67,15.67,124000.0,14.0191,14.0191,14.0101,14.0101,124000.0
2008-04-21 14:55:00,15.68,15.69,15.67,15.67,64000.0,14.0191,14.028,14.0101,14.0101,64000.0
2008-04-21 15:00:00,15.67,15.73,15.67,15.72,111600.0,14.0101,14.0638,14.0101,14.0548,111600.0
2008-04-21 15:05:00,15.72,15.73,15.71,15.73,111000.0,14.0548,14.0638,14.0459,14.0638,111000.0
2008-04-21 15:10:00,15.74,15.74,15.71,15.71,104800.0,14.0727,14.0727,14.0459,14.0459,104800.0
2008-04-21 15:15:00,15.71,15.71,15.71,15.71,49400.0,14.0459,14.0459,14.0459,14.0459,49400.0
2008-04-21 15:20:00,15.71,15.71,15.7,15.71,107000.0,14.0459,14.0459,14.0369,14.0459,107000.0
2008-04-21 15:25:00,15.71,15.74,15.71,15.74,141200.0,14.0459,14.0727,14.0459,14.0727,141200.0
2008-04-21 15:30:00,15.74,15.74,15.7,15.74,223000.0,14.0727,14.0727,14.0369,14.0727,223000.0
2008-04-21 15:35:00,15.74,15.75,15.72,15.74,150600.0,14.0727,14.0816,14.0548,14.0727,150600.0
2008-04-21 15:40:00,15.75,15.76,15.74,15.75,150400.0,14.0816,14.0906,14.0727,14.0816,150400.0
2008-04-21 15:45:00,15.74,15.75,15.74,15.74,188200.0,14.0727,14.0816,14.0727,14.0727,188200.0
2008-04-21 15:50:00,15.74,15.79,15.72,15.79,245600.0,14.0727,14.1174,14.0548,14.1174,245600.0
2008-04-21 15:55:00,15.78,15.8,15.71,15.71,285000.0,14.1085,14.1263,14.0459,14.0459,285000.0
2008-04-22 09:30:00,15.42,15.45,15.26,15.3,219800.0,13.7866,13.8134,13.6435,13.6793,219800.0
2008-04-22 09:35:00,15.31,15.45,15.24,15.25,252000.0,13.6882,13.8134,13.6257,13.6346,252000.0
2008-04-22 09:40:00,15.24,15.3,15.21,15.23,230400.0,13.6257,13.6793,13.5988,13.6167,230400.0
2008-04-22 09:45:00,15.23,15.24,15.15,15.22,185400.0,13.6167,13.6257,13.5452,13.6078,185400.0
2008-04-22 09:50:00,15.22,15.22,15.18,15.2,105400.0,13.6078,13.6078,13.572,13.5899,105400.0
2008-04-22 09:55:00,15.2,15.3,15.19,15.27,76400.0,13.5899,13.6793,13.581,13.6525,76400.0
2008-04-22 10:00:00,15.27,15.36,15.26,15.36,117400.0,13.6525,13.733,13.6435,13.733,117400.0
2008-04-22 10:05:00,15.36,15.4,15.33,15.34,79000.0,13.733,13.7687,13.7061,13.7151,79000.0
2008-04-22 10:10:00,15.35,15.38,15.26,15.28,92800.0,13.724,13.7508,13.6435,13.6614,92800.0
2008-04-22 10:15:00,15.28,15.28,15.2,15.2,127400.0,13.6614,13.6614,13.5899,13.5899,127400.0
2008-04-22 10:20:00,15.2,15.21,15.1,15.11,105800.0,13.5899,13.5988,13.5005,13.5094,105800.0
2008-04-22 10:25:00,15.1,15.13,15.03,15.06,121200.0,13.5005,13.5273,13.4379,13.4647,121200.0
2008-04-22 10:30:00,15.06,15.12,15.05,15.1,80200.0,13.4647,13.5184,13.4558,13.5005,80200.0
2008-04-22 10:35:00,15.1,15.13,15.09,15.13,123000.0,13.5005,13.5273,13.4916,13.5273,123000.0
2008-04-22 10:40:00,15.13,15.18,15.12,15.15,76000.0,13.5273,13.572,13.5184,13.5452,76000.0
2008-04-22 10:45:00,15.15,15.2,15.13,15.19,33000.0,13.5452,13.5899,13.5273,13.581,33000.0
2008-04-22 10:50:00,15.19,15.19,15.13,15.13,93600.0,13.581,13.581,13.5273,13.5273,93600.0
2008-04-22 10:55:00,15.13,15.17,15.13,15.16,27800.0,13.5273,13.5631,13.5273,13.5541,27800.0
2008-04-22 11:00:00,15.16,15.17,15.12,15.13,65200.0,13.5541,13.5631,13.5184,13.5273,65200.0
2008-04-22 11:05:00,15.13,15.14,15.09,15.11,91600.0,13.5273,13.5363,13.4916,13.5094,91600.0
2008-04-22 11:10:00,15.11,15.12,15.1,15.11,39000.0,13.5094,13.5184,13.5005,13.5094,39000.0
2008-04-22 11:15:00,15.11,15.12,15.1,15.11,58200.0,13.5094,13.5184,13.5005,13.5094,58200.0
2008-04-22 11:20:00,15.1,15.11,15.08,15.1,114000.0,13.5005,13.5094,13.4826,13.5005,114000.0
2008-04-22 11:25:00,15.1,15.14,15.09,15.12,47000.0,13.5005,13.5363,13.4916,13.5184,47000.0
2008-04-22 11:30:00,15.11,15.11,15.08,15.08,51000.0,13.5094,13.5094,13.4826,13.4826,51000.0
2008-04-22 11:35:00,15.08,15.1,15.05,15.08,52600.0,13.4826,13.5005,13.4558,13.4826,52600.0
2008-04-22 11:40:00,15.08,15.1,15.08,15.08,51200.0,13.4826,13.5005,13.4826,13.4826,51200.0
2008-04-22 11:45:00,15.08,15.1,15.08,15.09,91600.0,13.4826,13.5005,13.4826,13.4916,91600.0
2008-04-22 11:50:00,15.09,15.1,15.08,15.09,119800.0,13.4916,13.5005,13.4826,13.4916,119800.0
2008-04-22 11:55:00,15.09,15.1,15.03,15.03,62800.0,13.4916,13.5005,13.4379,13.4379,62800.0
2008-04-22 12:00:00,15.03,15.03,14.95,14.96,254000.0,13.4379,13.4379,13.3664,13.3753,254000.0
2008-04-22 12:05:00,14.96,15.01,14.96,14.99,174200.0,13.3753,13.42,13.3753,13.4021,174200.0
2008-04-22 12:10:00,14.99,15.01,14.99,15.0,129000.0,13.4021,13.42,13.4021,13.4111,129000.0
2008-04-22 12:15:00,15.01,15.01,15.0,15.0,35800.0,13.42,13.42,13.4111,13.4111,35800.0
2008-04-22 12:20:00,15.01,15.01,14.99,14.99,50000.0,13.42,13.42,13.4021,13.4021,50000.0
2008-04-22 12:25:00,14.99,15.01,14.99,15.0,109600.0,13.4021,13.42,13.4021,13.4111,109600.0
2008-04-22 12:30:00,15.0,15.02,15.0,15.01,123200.0,13.4111,13.429,13.4111,13.42,123200.0
2008-04-22 12:35:00,15.01,15.01,15.0,15.01,73000.0,13.42,13.42,13.4111,13.42,73000.0
2008-04-22 12:40:00,15.01,15.02,15.0,15.0,64200.0,13.42,13.429,13.4111,13.4111,64200.0
2008-04-22 12:45:00,15.0,15.02,14.99,15.0,86600.0,13.4111,13.429,13.4021,13.4111,86600.0
2008-04-22 12:50:00,15.01,15.01,14.95,14.95,130200.0,13.42,13.42,13.3664,13.3664,130200.0
2008-04-22 12:55:00,14.95,14.98,14.94,14.96,126400.0,13.3664,13.3932,13.3574,13.3753,126400.0
2008-04-22 13:00:00,14.95,14.97,14.94,14.97,94800.0,13.3664,13.3843,13.3574,13.3843,94800.0
2008-04-22 13:05:00,14.97,14.97,14.96,14.97,36200.0,13.3843,13.3843,13.3753,13.3843,36200.0
2008-04-22 13:10:00,14.97,14.97,14.95,14.96,36000.0,13.3843,13.3843,13.3664,13.3753,36000.0
2008-04-22 13:15:00,14.96,14.96,14.94,14.95,35400.0,13.3753,13.3753,13.3574,13.3664,35400.0
2008-04-22 13:20:00,14.95,14.96,14.95,14.96,36600.0,13.3664,13.3753,13.3664,13.3753,36600.0
2008-04-22 13:25:00,14.96,14.98,14.95,14.97,81200.0,13.3753,13.3932,13.3664,13.3843,81200.0
2008-04-22 13:30:00,14.97,15.0,14.97,14.99,49800.0,13.3843,13.4111,13.3843,13.4021,49800.0
2008-04-22 13:35:00,14.99,15.03,14.99,15.01,49800.0,13.4021,13.4379,13.4021,13.42,49800.0
2008-04-22 13:40:00,15.01,15.03,14.98,14.99,70400.0,13.42,13.4379,13.3932,13.4021,70400.0
2008-04-22 13:45:00,14.99,15.01,14.97,14.97,38200.0,13.4021,13.42,13.3843,13.3843,38200.0
2008-04-22 13:50:00,14.98,15.01,14.98,15.0,79600.0,13.3932,13.42,13.3932,13.4111,79600.0
2008-04-22 13:55:00,15.0,15.01,14.98,14.99,32400.0,13.4111,13.42,13.3932,13.4021,32400.0
2008-04-22 14:00:00,14.99,15.0,14.96,14.96,81400.0,13.4021,13.4111,13.3753,13.3753,81400.0
2008-04-22 14:05:00,14.96,14.99,14.95,14.97,79000.0,13.3753,13.4021,13.3664,13.3843,79000.0
2008-04-22 14:10:00,14.97,14.99,14.95,14.96,58000.0,13.3843,13.4021,13.3664,13.3753,58000.0
2008-04-22 14:15:00,14.96,14.97,14.94,14.94,42600.0,13.3753,13.3843,13.3574,13.3574,42600.0
2008-04-22 14:20:00,14.94,15.0,14.94,15.0,111800.0,13.3574,13.4111,13.3574,13.4111,111800.0
2008-04-22 14:25:00,14.99,14.99,14.96,14.97,49200.0,13.4021,13.4021,13.3753,13.3843,49200.0
2008-04-22 14:30:00,14.97,14.99,14.96,14.99,87000.0,13.3843,13.4021,13.3753,13.4021,87000.0
2008-04-22 14:35:00,14.99,15.0,14.95,14.95,71200.0,13.4021,13.4111,13.3664,13.3664,71200.0
2008-04-22 14:40:00,14.96,14.99,14.93,14.94,95400.0,13.3753,13.4021,13.3485,13.3574,95400.0
2008-04-22 14:45:00,14.94,14.95,14.93,14.94,55000.0,13.3574,13.3664,13.3485,13.3574,55000.0
2008-04-22 14:50:00,14.93,14.95,14.91,14.91,65600.0,13.3485,13.3664,13.3306,13.3306,65600.0
2008-04-22 14:55:00,14.91,14.96,14.9,14.95,53400.0,13.3306,13.3753,13.3217,13.3664,53400.0
2008-04-22 15:00:00,14.94,14.96,14.92,14.95,64800.0,13.3574,13.3753,13.3396,13.3664,64800.0
2008-04-22 15:05:00,14.95,15.02,14.95,15.01,162400.0,13.3664,13.429,13.3664,13.42,162400.0
2008-04-22 15:10:00,15.01,15.03,14.99,15.0,99200.0,13.42,13.4379,13.4021,13.4111,99200.0
2008-04-22 15:15:00,15.01,15.03,14.99,14.99,87200.0,13.42,13.4379,13.4021,13.4021,87200.0
2008-04-22 15:20:00,14.99,15.01,14.97,14.97,101200.0,13.4021,13.42,13.3843,13.3843,101200.0
2008-04-22 15:25:00,14.97,15.0,14.94,14.99,194200.0,13.3843,13.4111,13.3574,13.4021,194200.0
2008-04-22 15:30:00,14.99,15.0,14.97,14.99,85000.0,13.4021,13.4111,13.3843,13.4021,85000.0
2008-04-22 15:35:00,14.99,14.99,14.97,14.99,97600.0,13.4021,13.4021,13.3843,13.4021,97600.0
2008-04-22 15:40:00,14.99,15.06,14.99,15.06,190400.0,13.4021,13.4647,13.4021,13.4647,190400.0
2008-04-22 15:45:00,15.06,15.09,15.03,15.09,234800.0,13.4647,13.4916,13.4379,13.4916,234800.0
2008-04-22 15:50:00,15.09,15.11,15.08,15.08,319400.0,13.4916,13.5094,13.4826,13.4826,319400.0
2008-04-22 15:55:00,15.08,15.08,15.03,15.05,305200.0,13.4826,13.4826,13.4379,13.4558,305200.0
2008-04-23 09:30:00,15.2,15.55,15.15,15.3,243000.0,13.5899,13.9028,13.5452,13.6793,243000.0
2008-04-23 09:35:00,15.31,15.34,15.27,15.29,98800.0,13.6882,13.7151,13.6525,13.6704,98800.0
2008-04-23 09:40:00,15.29,15.3,15.21,15.22,129400.0,13.6704,13.6793,13.5988,13.6078,129400.0
2008-04-23 09:45:00,15.22,15.22,15.12,15.15,155200.0,13.6078,13.6078,13.5184,13.5452,155200.0
2008-04-23 09:50:00,15.15,15.15,15.09,15.11,163200.0,13.5452,13.5452,13.4916,13.5094,163200.0
2008-04-23 09:55:00,15.11,15.12,15.01,15.02,258600.0,13.5094,13.5184,13.42,13.429,258600.0
2008-04-23 10:00:00,15.02,15.08,15.0,15.06,90800.0,13.429,13.4826,13.4111,13.4647,90800.0
2008-04-23 10:05:00,15.06,15.1,14.94,15.09,356200.0,13.4647,13.5005,13.3574,13.4916,356200.0
2008-04-23 10:10:00,15.09,15.1,15.06,15.1,73000.0,13.4916,13.5005,13.4647,13.5005,73000.0
2008-04-23 10:15:00,15.08,15.13,15.08,15.1,86400.0,13.4826,13.5273,13.4826,13.5005,86400.0
2008-04-23 10:20:00,15.1,15.16,15.1,15.13,67800.0,13.5005,13.5541,13.5005,13.5273,67800.0
2008-04-23 10:25:00,15.13,15.29,15.13,15.29,74400.0,13.5273,13.6704,13.5273,13.6704,74400.0
2008-04-23 10:30:00,15.29,15.31,15.22,15.23,108200.0,13.6704,13.6882,13.6078,13.6167,108200.0
2008-04-23 10:35:00,15.22,15.31,15.21,15.29,51000.0,13.6078,13.6882,13.5988,13.6704,51000.0
2008-04-23 10:40:00,15.29,15.35,15.29,15.33,46000.0,13.6704,13.724,13.6704,13.7061,46000.0
2008-04-23 10:45:00,15.33,15.37,15.3,15.36,66800.0,13.7061,13.7419,13.6793,13.733,66800.0
2008-04-23 10:50:00,15.36,15.4,15.35,15.39,53200.0,13.733,13.7687,13.724,13.7598,53200.0
2008-04-23 10:55:00,15.4,15.41,15.35,15.35,52800.0,13.7687,13.7777,13.724,13.724,52800.0
2008-04-23 11:00:00,15.35,15.36,15.34,15.36,58800.0,13.724,13.733,13.7151,13.733,58800.0
2008-04-23 11:05:00,15.36,15.4,15.34,15.35,80600.0,13.733,13.7687,13.7151,13.724,80600.0
2008-04-23 11:10:00,15.35,15.45,15.35,15.44,103400.0,13.724,13.8134,13.724,13.8045,103400.0
2008-04-23 11:15:00,15.43,15.44,15.39,15.39,20200.0,13.7955,13.8045,13.7598,13.7598,20200.0
2008-04-23 11:20:00,15.39,15.42,15.38,15.4,38200.0,13.7598,13.7866,13.7508,13.7687,38200.0
2008-04-23 11:25:00,15.41,15.43,15.39,15.42,48200.0,13.7777,13.7955,13.7598,13.7866,48200.0
2008-04-23 11:30:00,15.42,15.42,15.4,15.41,26800.0,13.7866,13.7866,13.7687,13.7777,26800.0
2008-04-23 11:35:00,15.42,15.43,15.4,15.42,33000.0,13.7866,13.7955,13.7687,13.7866,33000.0
2008-04-23 11:40:00,15.42,15.44,15.4,15.44,44800.0,13.7866,13.8045,13.7687,13.8045,44800.0
2008-04-23 11:45:00,15.44,15.52,15.43,15.5,86400.0,13.8045,13.876,13.7955,13.8581,86400.0
2008-04-23 11:50:00,15.5,15.51,15.46,15.46,54400.0,13.8581,13.8671,13.8224,13.8224,54400.0
2008-04-23 11:55:00,15.45,15.46,15.4,15.42,27800.0,13.8134,13.8224,13.7687,13.7866,27800.0
2008-04-23 12:00:00,15.42,15.42,15.37,15.37,36400.0,13.7866,13.7866,13.7419,13.7419,36400.0
2008-04-23 12:05:00,15.37,15.37,15.33,15.35,49800.0,13.7419,13.7419,13.7061,13.724,49800.0
2008-04-23 12:10:00,15.35,15.35,15.32,15.33,48000.0,13.724,13.724,13.6972,13.7061,48000.0
2008-04-23 12:15:00,15.34,15.36,15.33,15.33,52200.0,13.7151,13.733,13.7061,13.7061,52200.0
2008-04-23 12:20:00,15.33,15.33,15.26,15.27,84200.0,13.7061,13.7061,13.6435,13.6525,84200.0
2008-04-23 12:25:00,15.26,15.28,15.24,15.28,52800.0,13.6435,13.6614,13.6257,13.6614,52800.0
2008-04-23 12:30:00,15.28,15.29,15.22,15.22,59200.0,13.6614,13.6704,13.6078,13.6078,59200.0
2008-04-23 12:35:00,15.22,15.23,15.15,15.21,47400.0,13.6078,13.6167,13.5452,13.5988,47400.0
2008-04-23 12:40:00,15.22,15.27,15.21,15.21,26200.0,13.6078,13.6525,13.5988,13.5988,26200.0
2008-04-23 12:45:00,15.21,15.21,15.19,15.21,13800.0,13.5988,13.5988,13.581,13.5988,13800.0
2008-04-23 12:50:00,15.21,15.26,15.21,15.26,17400.0,13.5988,13.6435,13.5988,13.6435,17400.0
2008-04-23 12:55:00,15.25,15.26,15.22,15.23,15000.0,13.6346,13.6435,13.6078,13.6167,15000.0
2008-04-23 13:00:00,15.23,15.24,15.19,15.24,37000.0,13.6167,13.6257,13.581,13.6257,37000.0
2008-04-23 13:05:00,15.23,15.27,15.2,15.25,60000.0,13.6167,13.6525,13.5899,13.6346,60000.0
2008-04-23 13:10:00,15.25,15.28,15.24,15.27,33200.0,13.6346,13.6614,13.6257,13.6525,33200.0
2008-04-23 13:15:00,15.28,15.29,15.27,15.27,17200.0,13.6614,13.6704,13.6525,13.6525,17200.0
2008-04-23 13:20:00,15.27,15.29,15.25,15.29,25000.0,13.6525,13.6704,13.6346,13.6704,25000.0
2008-04-23 13:25:00,15.3,15.33,15.29,15.29,46200.0,13.6793,13.7061,13.6704,13.6704,46200.0
2008-04-23 13:30:00,15.3,15.34,15.3,15.31,60600.0,13.6793,13.7151,13.6793,13.6882,60600.0
2008-04-23 13:35:00,15.31,15.34,15.29,15.3,45400.0,13.6882,13.7151,13.6704,13.6793,45400.0
2008-04-23 13:40:00,15.29,15.38,15.26,15.26,207800.0,13.6704,13.7508,13.6435,13.6435,207800.0
2008-04-23 13:45:00,15.26,15.3,15.24,15.3,23400.0,13.6435,13.6793,13.6257,13.6793,23400.0
2008-04-23 13:50:00,15.3,15.33,15.29,15.33,19200.0,13.6793,13.7061,13.6704,13.7061,19200.0
2008-04-23 13:55:00,15.33,15.35,15.31,15.35,21800.0,13.7061,13.724,13.6882,13.724,21800.0
2008-04-23 14:00:00,15.35,15.35,15.31,15.33,20800.0,13.724,13.724,13.6882,13.7061,20800.0
2008-04-23 14:05:00,15.33,15.34,15.3,15.3,15800.0,13.7061,13.7151,13.6793,13.6793,15800.0
2008-04-23 14:10:00,15.3,15.35,15.29,15.34,42600.0,13.6793,13.724,13.6704,13.7151,42600.0
2008-04-23 14:15:00,15.34,15.35,15.34,15.34,33000.0,13.7151,13.724,13.7151,13.7151,33000.0
2008-04-23 14:20:00,15.34,15.34,15.31,15.31,28800.0,13.7151,13.7151,13.6882,13.6882,28800.0
2008-04-23 14:25:00,15.31,15.34,15.31,15.34,57000.0,13.6882,13.7151,13.6882,13.7151,57000.0
2008-04-23 14:30:00,15.34,15.38,15.34,15.37,47200.0,13.7151,13.7508,13.7151,13.7419,47200.0
2008-04-23 14:35:00,15.38,15.39,15.32,15.32,39400.0,13.7508,13.7598,13.6972,13.6972,39400.0
2008-04-23 14:40:00,15.35,15.37,15.32,15.37,54000.0,13.724,13.7419,13.6972,13.7419,54000.0
2008-04-23 14:45:00,15.37,15.4,15.37,15.38,66800.0,13.7419,13.7687,13.7419,13.7508,66800.0
2008-04-23 14:50:00,15.38,15.4,15.38,15.4,43400.0,13.7508,13.7687,13.7508,13.7687,43400.0
2008-04-23 14:55:00,15.4,15.4,15.38,15.38,38000.0,13.7687,13.7687,13.7508,13.7508,38000.0
2008-04-23 15:00:00,15.38,15.42,15.37,15.42,45600.0,13.7508,13.7866,13.7419,13.7866,45600.0
2008-04-23 15:05:00,15.43,15.44,15.4,15.42,69000.0,13.7955,13.8045,13.7687,13.7866,69000.0
2008-04-23 15:10:00,15.42,15.47,15.42,15.47,118600.0,13.7866,13.8313,13.7866,13.8313,118600.0
2008-04-23 15:15:00,15.46,15.49,15.45,15.46,80400.0,13.8224,13.8492,13.8134,13.8224,80400.0
2008-04-23 15:20:00,15.46,15.47,15.46,15.47,25800.0,13.8224,13.8313,13.8224,13.8313,25800.0
2008-04-23 15:25:00,15.47,15.49,15.38,15.4,92600.0,13.8313,13.8492,13.7508,13.7687,92600.0
2008-04-23 15:30:00,15.4,15.41,15.38,15.41,96600.0,13.7687,13.7777,13.7508,13.7777,96600.0
2008-04-23 15:35:00,15.42,15.47,15.41,15.47,228600.0,13.7866,13.8313,13.7777,13.8313,228600.0
2008-04-23 15:40:00,15.46,15.47,15.43,15.43,88000.0,13.8224,13.8313,13.7955,13.7955,88000.0
2008-04-23 15:45:00,15.43,15.43,15.37,15.41,119400.0,13.7955,13.7955,13.7419,13.7777,119400.0
2008-04-23 15:50:00,15.41,15.42,15.36,15.4,175800.0,13.7777,13.7866,13.733,13.7687,175800.0
2008-04-23 15:55:00,15.39,15.42,15.38,15.42,256600.0,13.7598,13.7866,13.7508,13.7866,256600.0
2008-04-24 09:30:00,15.35,15.48,15.29,15.31,54400.0,13.724,13.8402,13.6704,13.6882,54400.0
2008-04-24 09:35:00,15.31,15.42,15.3,15.4,36400.0,13.6882,13.7866,13.6793,13.7687,36400.0
2008-04-24 09:40:00,15.4,15.44,15.34,15.34,75200.0,13.7687,13.8045,13.7151,13.7151,75200.0
2008-04-24 09:45:00,15.36,15.43,15.26,15.27,211400.0,13.733,13.7955,13.6435,13.6525,211400.0
2008-04-24 09:50:00,15.26,15.34,15.24,15.28,64200.0,13.6435,13.7151,13.6257,13.6614,64200.0
2008-04-24 09:55:00,15.3,15.31,15.26,15.31,52600.0,13.6793,13.6882,13.6435,13.6882,52600.0
2008-04-24 10:00:00,15.3,15.3,15.13,15.18,107800.0,13.6793,13.6793,13.5273,13.572,107800.0
2008-04-24 10:05:00,15.18,15.19,15.09,15.14,72600.0,13.572,13.581,13.4916,13.5363,72600.0
2008-04-24 10:10:00,15.14,15.24,15.14,15.24,22600.0,13.5363,13.6257,13.5363,13.6257,22600.0
2008-04-24 10:15:00,15.24,15.3,15.24,15.27,33600.0,13.6257,13.6793,13.6257,13.6525,33600.0
2008-04-24 10:20:00,15.28,15.28,15.2,15.22,31800.0,13.6614,13.6614,13.5899,13.6078,31800.0
2008-04-24 10:25:00,15.21,15.25,15.19,15.24,43200.0,13.5988,13.6346,13.581,13.6257,43200.0
2008-04-24 10:30:00,15.22,15.22,15.15,15.15,21600.0,13.6078,13.6078,13.5452,13.5452,21600.0
2008-04-24 10:35:00,15.15,15.15,15.06,15.11,204600.0,13.5452,13.5452,13.4647,13.5094,204600.0
2008-04-24 10:40:00,15.11,15.13,15.06,15.06,65600.0,13.5094,13.5273,13.4647,13.4647,65600.0
2008-04-24 10:45:00,15.09,15.11,15.05,15.1,22800.0,13.4916,13.5094,13.4558,13.5005,22800.0
2008-04-24 10:50:00,15.09,15.13,15.06,15.11,32600.0,13.4916,13.5273,13.4647,13.5094,32600.0
2008-04-24 10:55:00,15.1,15.12,15.1,15.11,23600.0,13.5005,13.5184,13.5005,13.5094,23600.0
2008-04-24 11:00:00,15.1,15.13,15.1,15.13,18800.0,13.5005,13.5273,13.5005,13.5273,18800.0
2008-04-24 11:05:00,15.13,15.14,15.12,15.14,54000.0,13.5273,13.5363,13.5184,13.5363,54000.0
2008-04-24 11:10:00,15.13,15.2,15.13,15.2,48600.0,13.5273,13.5899,13.5273,13.5899,48600.0
2008-04-24 11:15:00,15.19,15.22,15.18,15.22,41000.0,13.581,13.6078,13.572,13.6078,41000.0
2008-04-24 11:20:00,15.22,15.22,15.18,15.22,40600.0,13.6078,13.6078,13.572,13.6078,40600.0
2008-04-24 11:25:00,15.22,15.26,15.22,15.24,36400.0,13.6078,13.6435,13.6078,13.6257,36400.0
2008-04-24 11:30:00,15.24,15.33,15.24,15.33,44600.0,13.6257,13.7061,13.6257,13.7061,44600.0
2008-04-24 11:35:00,15.34,15.4,15.33,15.37,40600.0,13.7151,13.7687,13.7061,13.7419,40600.0
2008-04-24 11:40:00,15.38,15.42,15.38,15.42,30600.0,13.7508,13.7866,13.7508,13.7866,30600.0
2008-04-24 11:45:00,15.42,15.5,15.42,15.49,79000.0,13.7866,13.8581,13.7866,13.8492,79000.0
2008-04-24 11:50:00,15.49,15.54,15.49,15.52,70200.0,13.8492,13.8939,13.8492,13.876,70200.0
2008-04-24 11:55:00,15.52,15.52,15.45,15.49,52000.0,13.876,13.876,13.8134,13.8492,52000.0
2008-04-24 12:00:00,15.49,15.53,15.47,15.53,61000.0,13.8492,13.8849,13.8313,13.8849,61000.0
2008-04-24 12:05:00,15.53,15.63,15.52,15.6,89000.0,13.8849,13.9744,13.876,13.9475,89000.0
2008-04-24 12:10:00,15.6,15.67,15.59,15.63,37200.0,13.9475,14.0101,13.9386,13.9744,37200.0
2008-04-24 12:15:00,15.62,15.68,15.58,15.6,117400.0,13.9654,14.0191,13.9296,13.9475,117400.0
2008-04-24 12:20:00,15.61,15.61,15.55,15.58,58200.0,13.9565,13.9565,13.9028,13.9296,58200.0
2008-04-24 12:25:00,15.59,15.61,15.54,15.55,19400.0,13.9386,13.9565,13.8939,13.9028,19400.0
2008-04-24 12:30:00,15.55,15.57,15.54,15.57,12400.0,13.9028,13.9207,13.8939,13.9207,12400.0
2008-04-24 12:35:00,15.58,15.61,15.57,15.61,7800.0,13.9296,13.9565,13.9207,13.9565,7800.0
2008-04-24 12:40:00,15.62,15.65,15.61,15.61,22000.0,13.9654,13.9922,13.9565,13.9565,22000.0
2008-04-24 12:45:00,15.61,15.61,15.59,15.59,24000.0,13.9565,13.9565,13.9386,13.9386,24000.0
2008-04-24 12:50:00,15.59,15.59,15.53,15.53,14000.0,13.9386,13.9386,13.8849,13.8849,14000.0
2008-04-24 12:55:00,15.53,15.56,15.53,15.55,8000.0,13.8849,13.9118,13.8849,13.9028,8000.0
2008-04-24 13:00:00,15.56,15.59,15.55,15.58,24000.0,13.9118,13.9386,13.9028,13.9296,24000.0
2008-04-24 13:05:00,15.58,15.6,15.55,15.55,19200.0,13.9296,13.9475,13.9028,13.9028,19200.0
2008-04-24 13:10:00,15.54,15.59,15.54,15.58,17600.0,13.8939,13.9386,13.8939,13.9296,17600.0
2008-04-24 13:15:00,15.57,15.58,15.56,15.56,11400.0,13.9207,13.9296,13.9118,13.9118,11400.0
2008-04-24 13:20:00,15.56,15.58,15.56,15.58,11200.0,13.9118,13.9296,13.9118,13.9296,11200.0
2008-04-24 13:25:00,15.56,15.62,15.55,15.61,30000.0,13.9118,13.9654,13.9028,13.9565,30000.0
2008-04-24 13:30:00,15.61,15.63,15.61,15.62,34800.0,13.9565,13.9744,13.9565,13.9654,34800.0
2008-04-24 13:35:00,15.62,15.63,15.58,15.63,40400.0,13.9654,13.9744,13.9296,13.9744,40400.0
2008-04-24 13:40:00,15.63,15.69,15.63,15.68,64400.0,13.9744,14.028,13.9744,14.0191,64400.0
2008-04-24 13:45:00,15.67,15.73,15.67,15.71,90400.0,14.0101,14.0638,14.0101,14.0459,90400.0
2008-04-24 13:50:00,15.71,15.75,15.67,15.74,51200.0,14.0459,14.0816,14.0101,14.0727,51200.0
2008-04-24 13:55:00,15.74,15.78,15.73,15.77,72400.0,14.0727,14.1085,14.0638,14.0995,72400.0
2008-04-24 14:00:00,15.77,15.78,15.74,15.77,63400.0,14.0995,14.1085,14.0727,14.0995,63400.0
2008-04-24 14:05:00,15.77,15.8,15.75,15.78,55400.0,14.0995,14.1263,14.0816,14.1085,55400.0
2008-04-24 14:10:00,15.78,15.82,15.77,15.81,82200.0,14.1085,14.1442,14.0995,14.1353,82200.0
2008-04-24 14:15:00,15.81,15.88,15.81,15.87,83400.0,14.1353,14.1979,14.1353,14.1889,83400.0
2008-04-24 14:20:00,15.86,15.87,15.85,15.86,51000.0,14.18,14.1889,14.171,14.18,51000.0
2008-04-24 14:25:00,15.87,15.88,15.86,15.88,58400.0,14.1889,14.1979,14.18,14.1979,58400.0
2008-04-24 14:30:00,15.88,15.88,15.85,15.88,60400.0,14.1979,14.1979,14.171,14.1979,60400.0
2008-04-24 14:35:00,15.88,15.88,15.84,15.84,49600.0,14.1979,14.1979,14.1621,14.1621,49600.0
2008-04-24 14:40:00,15.84,15.87,15.84,15.86,63200.0,14.1621,14.1889,14.1621,14.18,63200.0
2008-04-24 14:45:00,15.87,15.9,15.84,15.85,112200.0,14.1889,14.2158,14.1621,14.171,112200.0
2008-04-24 14:50:00,15.85,15.85,15.8,15.81,60200.0,14.171,14.171,14.1263,14.1353,60200.0
2008-04-24 14:55:00,15.81,15.85,15.81,15.85,77400.0,14.1353,14.171,14.1353,14.171,77400.0
2008-04-24 15:00:00,15.85,15.87,15.84,15.86,93200.0,14.171,14.1889,14.1621,14.18,93200.0
2008-04-24 15:05:00,15.86,15.89,15.85,15.88,96800.0,14.18,14.2068,14.171,14.1979,96800.0
2008-04-24 15:10:00,15.88,15.88,15.86,15.87,62800.0,14.1979,14.1979,14.18,14.1889,62800.0
2008-04-24 15:15:00,15.87,15.87,15.8,15.81,114800.0,14.1889,14.1889,14.1263,14.1353,114800.0
2008-04-24 15:20:00,15.81,15.85,15.77,15.78,97400.0,14.1353,14.171,14.0995,14.1085,97400.0
2008-04-24 15:25:00,15.77,15.81,15.77,15.81,103400.0,14.0995,14.1353,14.0995,14.1353,103400.0
2008-04-24 15:30:00,15.8,15.81,15.75,15.8,75400.0,14.1263,14.1353,14.0816,14.1263,75400.0
2008-04-24 15:35:00,15.79,15.81,15.75,15.76,86800.0,14.1174,14.1353,14.0816,14.0906,86800.0
2008-04-24 15:40:00,15.75,15.76,15.68,15.69,166200.0,14.0816,14.0906,14.0191,14.028,166200.0
2008-04-24 15:45:00,15.68,15.71,15.67,15.7,195400.0,14.0191,14.0459,14.0101,14.0369,195400.0
2008-04-24 15:50:00,15.7,15.76,15.7,15.7,360400.0,14.0369,14.0906,14.0369,14.0369,360400.0
2008-04-24 15:55:00,15.7,15.74,15.66,15.67,276600.0,14.0369,14.0727,14.0012,14.0101,276600.0
2008-04-25 09:30:00,15.77,15.81,15.63,15.72,75600.0,14.0995,14.1353,13.9744,14.0548,75600.0
2008-04-25 09:35:00,15.72,15.76,15.65,15.74,28600.0,14.0548,14.0906,13.9922,14.0727,28600.0
2008-04-25 09:40:00,15.73,15.74,15.68,15.68,31400.0,14.0638,14.0727,14.0191,14.0191,31400.0
2008-04-25 09:45:00,15.69,15.69,15.64,15.64,41400.0,14.028,14.028,13.9833,13.9833,41400.0
2008-04-25 09:50:00,15.64,15.64,15.54,15.56,64600.0,13.9833,13.9833,13.8939,13.9118,64600.0
2008-04-25 09:55:00,15.55,15.56,15.43,15.44,72200.0,13.9028,13.9118,13.7955,13.8045,72200.0
2008-04-25 10:00:00,15.43,15.46,15.37,15.37,66600.0,13.7955,13.8224,13.7419,13.7419,66600.0
2008-04-25 10:05:00,15.38,15.52,15.37,15.52,83600.0,13.7508,13.876,13.7419,13.876,83600.0
2008-04-25 10:10:00,15.51,15.54,15.47,15.52,85400.0,13.8671,13.8939,13.8313,13.876,85400.0
2008-04-25 10:15:00,15.54,15.55,15.48,15.55,52400.0,13.8939,13.9028,13.8402,13.9028,52400.0
2008-04-25 10:20:00,15.55,15.59,15.54,15.56,65600.0,13.9028,13.9386,13.8939,13.9118,65600.0
2008-04-25 10:25:00,15.56,15.59,15.51,15.54,63600.0,13.9118,13.9386,13.8671,13.8939,63600.0
2008-04-25 10:30:00,15.54,15.55,15.47,15.49,73400.0,13.8939,13.9028,13.8313,13.8492,73400.0
2008-04-25 10:35:00,15.49,15.5,15.4,15.4,46800.0,13.8492,13.8581,13.7687,13.7687,46800.0
2008-04-25 10:40:00,15.4,15.45,15.4,15.43,29400.0,13.7687,13.8134,13.7687,13.7955,29400.0
2008-04-25 10:45:00,15.42,15.45,15.4,15.42,19200.0,13.7866,13.8134,13.7687,13.7866,19200.0
2008-04-25 10:50:00,15.43,15.47,15.4,15.41,49200.0,13.7955,13.8313,13.7687,13.7777,49200.0
2008-04-25 10:55:00,15.4,15.47,15.38,15.47,40400.0,13.7687,13.8313,13.7508,13.8313,40400.0
2008-04-25 11:00:00,15.47,15.49,15.43,15.44,30600.0,13.8313,13.8492,13.7955,13.8045,30600.0
2008-04-25 11:05:00,15.44,15.44,15.4,15.41,21200.0,13.8045,13.8045,13.7687,13.7777,21200.0
2008-04-25 11:10:00,15.41,15.44,15.31,15.32,61200.0,13.7777,13.8045,13.6882,13.6972,61200.0
2008-04-25 11:15:00,15.32,15.32,15.26,15.29,34800.0,13.6972,13.6972,13.6435,13.6704,34800.0
2008-04-25 11:20:00,15.29,15.3,15.24,15.26,35200.0,13.6704,13.6793,13.6257,13.6435,35200.0
2008-04-25 11:25:00,15.26,15.35,15.26,15.35,31800.0,13.6435,13.724,13.6435,13.724,31800.0
2008-04-25 11:30:00,15.35,15.4,15.35,15.35,33600.0,13.724,13.7687,13.724,13.724,33600.0
2008-04-25 11:35:00,15.36,15.38,15.35,15.35,25400.0,13.733,13.7508,13.724,13.724,25400.0
2008-04-25 11:40:00,15.35,15.4,15.34,15.4,14200.0,13.724,13.7687,13.7151,13.7687,14200.0
2008-04-25 11:45:00,15.39,15.47,15.39,15.47,33400.0,13.7598,13.8313,13.7598,13.8313,33400.0
2008-04-25 11:50:00,15.46,15.49,15.45,15.47,32600.0,13.8224,13.8492,13.8134,13.8313,32600.0
2008-04-25 11:55:00,15.47,15.49,15.42,15.44,48000.0,13.8313,13.8492,13.7866,13.8045,48000.0
2008-04-25 12:00:00,15.45,15.45,15.37,15.38,48000.0,13.8134,13.8134,13.7419,13.7508,48000.0
2008-04-25 12:05:00,15.39,15.43,15.39,15.4,33000.0,13.7598,13.7955,13.7598,13.7687,33000.0
2008-04-25 12:10:00,15.4,15.46,15.4,15.43,33200.0,13.7687,13.8224,13.7687,13.7955,33200.0
2008-04-25 12:15:00,15.43,15.43,15.38,15.41,27200.0,13.7955,13.7955,13.7508,13.7777,27200.0
2008-04-25 12:20:00,15.4,15.4,15.37,15.38,52200.0,13.7687,13.7687,13.7419,13.7508,52200.0
2008-04-25 12:25:00,15.38,15.4,15.36,15.37,41600.0,13.7508,13.7687,13.733,13.7419,41600.0
2008-04-25 12:30:00,15.37,15.37,15.31,15.31,61200.0,13.7419,13.7419,13.6882,13.6882,61200.0
2008-04-25 12:35:00,15.31,15.34,15.3,15.32,28600.0,13.6882,13.7151,13.6793,13.6972,28600.0
2008-04-25 12:40:00,15.33,15.35,15.33,15.34,11200.0,13.7061,13.724,13.7061,13.7151,11200.0
2008-04-25 12:45:00,15.35,15.38,15.35,15.37,27800.0,13.724,13.7508,13.724,13.7419,27800.0
2008-04-25 12:50:00,15.35,15.38,15.33,15.37,21000.0,13.724,13.7508,13.7061,13.7419,21000.0
2008-04-25 12:55:00,15.37,15.38,15.36,15.38,25000.0,13.7419,13.7508,13.733,13.7508,25000.0
2008-04-25 13:00:00,15.38,15.42,15.38,15.42,26800.0,13.7508,13.7866,13.7508,13.7866,26800.0
2008-04-25 13:05:00,15.42,15.44,15.4,15.4,31200.0,13.7866,13.8045,13.7687,13.7687,31200.0
2008-04-25 13:10:00,15.4,15.4,15.35,15.36,26800.0,13.7687,13.7687,13.724,13.733,26800.0
2008-04-25 13:15:00,15.36,15.36,15.34,15.36,25600.0,13.733,13.733,13.7151,13.733,25600.0
2008-04-25 13:20:00,15.35,15.36,15.31,15.33,50800.0,13.724,13.733,13.6882,13.7061,50800.0
2008-04-25 13:25:00,15.34,15.37,15.34,15.36,24600.0,13.7151,13.7419,13.7151,13.733,24600.0
2008-04-25 13:30:00,15.36,15.36,15.31,15.34,27600.0,13.733,13.733,13.6882,13.7151,27600.0
2008-04-25 13:35:00,15.34,15.36,15.33,15.36,48000.0,13.7151,13.733,13.7061,13.733,48000.0
2008-04-25 13:40:00,15.37,15.39,15.36,15.38,10200.0,13.7419,13.7598,13.733,13.7508,10200.0
2008-04-25 13:45:00,15.38,15.38,15.35,15.38,42800.0,13.7508,13.7508,13.724,13.7508,42800.0
2008-04-25 13:50:00,15.38,15.41,15.37,15.37,39800.0,13.7508,13.7777,13.7419,13.7419,39800.0
2008-04-25 13:55:00,15.37,15.45,15.37,15.45,7600.0,13.7419,13.8134,13.7419,13.8134,7600.0
2008-04-25 14:00:00,15.45,15.46,15.44,15.45,26800.0,13.8134,13.8224,13.8045,13.8134,26800.0
2008-04-25 14:05:00,15.45,15.49,15.45,15.47,29400.0,13.8134,13.8492,13.8134,13.8313,29400.0
2008-04-25 14:10:00,15.47,15.47,15.46,15.46,47400.0,13.8313,13.8313,13.8224,13.8224,47400.0
2008-04-25 14:15:00,15.46,15.47,15.4,15.4,152400.0,13.8224,13.8313,13.7687,13.7687,152400.0
2008-04-25 14:20:00,15.4,15.44,15.4,15.4,69800.0,13.7687,13.8045,13.7687,13.7687,69800.0
2008-04-25 14:25:00,15.4,15.44,15.4,15.44,29600.0,13.7687,13.8045,13.7687,13.8045,29600.0
2008-04-25 14:30:00,15.44,15.46,15.44,15.46,26000.0,13.8045,13.8224,13.8045,13.8224,26000.0
2008-04-25 14:35:00,15.46,15.51,15.46,15.49,47800.0,13.8224,13.8671,13.8224,13.8492,47800.0
2008-04-25 14:40:00,15.49,15.5,15.47,15.48,37600.0,13.8492,13.8581,13.8313,13.8402,37600.0
2008-04-25 14:45:00,15.49,15.49,15.43,15.44,37000.0,13.8492,13.8492,13.7955,13.8045,37000.0
2008-04-25 14:50:00,15.44,15.52,15.43,15.49,49200.0,13.8045,13.876,13.7955,13.8492,49200.0
2008-04-25 14:55:00,15.49,15.51,15.49,15.51,28000.0,13.8492,13.8671,13.8492,13.8671,28000.0
2008-04-25 15:00:00,15.51,15.54,15.49,15.52,47400.0,13.8671,13.8939,13.8492,13.876,47400.0
2008-04-25 15:05:00,15.53,15.59,15.53,15.59,43800.0,13.8849,13.9386,13.8849,13.9386,43800.0
2008-04-25 15:10:00,15.59,15.63,15.59,15.63,79200.0,13.9386,13.9744,13.9386,13.9744,79200.0
2008-04-25 15:15:00,15.63,15.67,15.63,15.66,79600.0,13.9744,14.0101,13.9744,14.0012,79600.0
2008-04-25 15:20:00,15.66,15.69,15.66,15.67,63400.0,14.0012,14.028,14.0012,14.0101,63400.0
2008-04-25 15:25:00,15.67,15.68,15.64,15.67,62600.0,14.0101,14.0191,13.9833,14.0101,62600.0
2008-04-25 15:30:00,15.67,15.68,15.64,15.67,63200.0,14.0101,14.0191,13.9833,14.0101,63200.0
2008-04-25 15:35:00,15.67,15.67,15.62,15.64,44400.0,14.0101,14.0101,13.9654,13.9833,44400.0
2008-04-25 15:40:00,15.64,15.64,15.58,15.63,50400.0,13.9833,13.9833,13.9296,13.9744,50400.0
2008-04-25 15:45:00,15.63,15.64,15.62,15.63,45600.0,13.9744,13.9833,13.9654,13.9744,45600.0
2008-04-25 15:50:00,15.63,15.68,15.63,15.63,120400.0,13.9744,14.0191,13.9744,13.9744,120400.0
2008-04-25 15:55:00,15.63,15.65,15.62,15.63,133400.0,13.9744,13.9922,13.9654,13.9744,133400.0
2008-04-28 09:30:00,15.65,15.76,15.65,15.74,121600.0,13.9922,14.0906,13.9922,14.0727,121600.0
2008-04-28 09:35:00,15.74,15.8,15.73,15.79,93600.0,14.0727,14.1263,14.0638,14.1174,93600.0
2008-04-28 09:40:00,15.79,15.8,15.68,15.75,119200.0,14.1174,14.1263,14.0191,14.0816,119200.0
2008-04-28 09:45:00,15.72,15.72,15.54,15.56,167800.0,14.0548,14.0548,13.8939,13.9118,167800.0
2008-04-28 09:50:00,15.56,15.58,15.52,15.53,74000.0,13.9118,13.9296,13.876,13.8849,74000.0
2008-04-28 09:55:00,15.52,15.55,15.49,15.52,95200.0,13.876,13.9028,13.8492,13.876,95200.0
2008-04-28 10:00:00,15.52,15.55,15.49,15.55,123200.0,13.876,13.9028,13.8492,13.9028,123200.0
2008-04-28 10:05:00,15.55,15.63,15.53,15.61,66800.0,13.9028,13.9744,13.8849,13.9565,66800.0
2008-04-28 10:10:00,15.6,15.74,15.6,15.74,31200.0,13.9475,14.0727,13.9475,14.0727,31200.0
2008-04-28 10:15:00,15.74,15.76,15.69,15.69,69200.0,14.0727,14.0906,14.028,14.028,69200.0
2008-04-28 10:20:00,15.69,15.7,15.64,15.7,57600.0,14.028,14.0369,13.9833,14.0369,57600.0
2008-04-28 10:25:00,15.7,15.7,15.63,15.64,28200.0,14.0369,14.0369,13.9744,13.9833,28200.0
2008-04-28 10:30:00,15.65,15.69,15.63,15.69,30400.0,13.9922,14.028,13.9744,14.028,30400.0
2008-04-28 10:35:00,15.69,15.71,15.69,15.71,35200.0,14.028,14.0459,14.028,14.0459,35200.0
2008-04-28 10:40:00,15.71,15.72,15.67,15.68,27400.0,14.0459,14.0548,14.0101,14.0191,27400.0
2008-04-28 10:45:00,15.68,15.7,15.64,15.65,42600.0,14.0191,14.0369,13.9833,13.9922,42600.0
2008-04-28 10:50:00,15.65,15.65,15.63,15.64,28000.0,13.9922,13.9922,13.9744,13.9833,28000.0
2008-04-28 10:55:00,15.65,15.69,15.65,15.69,29200.0,13.9922,14.028,13.9922,14.028,29200.0
2008-04-28 11:00:00,15.7,15.72,15.68,15.68,27600.0,14.0369,14.0548,14.0191,14.0191,27600.0
2008-04-28 11:05:00,15.69,15.69,15.64,15.65,19800.0,14.028,14.028,13.9833,13.9922,19800.0
2008-04-28 11:10:00,15.64,15.65,15.63,15.63,27200.0,13.9833,13.9922,13.9744,13.9744,27200.0
2008-04-28 11:15:00,15.63,15.65,15.6,15.62,27400.0,13.9744,13.9922,13.9475,13.9654,27400.0
2008-04-28 11:20:00,15.62,15.65,15.62,15.62,32800.0,13.9654,13.9922,13.9654,13.9654,32800.0
2008-04-28 11:25:00,15.62,15.63,15.61,15.62,17000.0,13.9654,13.9744,13.9565,13.9654,17000.0
2008-04-28 11:30:00,15.62,15.63,15.61,15.63,10800.0,13.9654,13.9744,13.9565,13.9744,10800.0
2008-04-28 11:35:00,15.63,15.63,15.6,15.62,17600.0,13.9744,13.9744,13.9475,13.9654,17600.0
2008-04-28 11:40:00,15.62,15.63,15.62,15.63,5400.0,13.9654,13.9744,13.9654,13.9744,5400.0
2008-04-28 11:45:00,15.63,15.66,15.63,15.66,41200.0,13.9744,14.0012,13.9744,14.0012,41200.0
2008-04-28 11:50:00,15.66,15.69,15.65,15.65,38600.0,14.0012,14.028,13.9922,13.9922,38600.0
2008-04-28 11:55:00,15.65,15.67,15.65,15.66,23200.0,13.9922,14.0101,13.9922,14.0012,23200.0
2008-04-28 12:00:00,15.66,15.68,15.65,15.68,29600.0,14.0012,14.0191,13.9922,14.0191,29600.0
2008-04-28 12:05:00,15.68,15.73,15.68,15.7,44600.0,14.0191,14.0638,14.0191,14.0369,44600.0
2008-04-28 12:10:00,15.7,15.71,15.69,15.71,42000.0,14.0369,14.0459,14.028,14.0459,42000.0
2008-04-28 12:15:00,15.71,15.72,15.7,15.71,56000.0,14.0459,14.0548,14.0369,14.0459,56000.0
2008-04-28 12:20:00,15.7,15.72,15.7,15.71,38800.0,14.0369,14.0548,14.0369,14.0459,38800.0
2008-04-28 12:25:00,15.71,15.72,15.69,15.69,37400.0,14.0459,14.0548,14.028,14.028,37400.0
2008-04-28 12:30:00,15.7,15.75,15.7,15.74,34200.0,14.0369,14.0816,14.0369,14.0727,34200.0
2008-04-28 12:35:00,15.75,15.75,15.7,15.7,63200.0,14.0816,14.0816,14.0369,14.0369,63200.0
2008-04-28 12:40:00,15.7,15.7,15.67,15.68,35400.0,14.0369,14.0369,14.0101,14.0191,35400.0
2008-04-28 12:45:00,15.68,15.68,15.67,15.68,21400.0,14.0191,14.0191,14.0101,14.0191,21400.0
2008-04-28 12:50:00,15.67,15.7,15.67,15.7,39000.0,14.0101,14.0369,14.0101,14.0369,39000.0
2008-04-28 12:55:00,15.71,15.71,15.7,15.71,16400.0,14.0459,14.0459,14.0369,14.0459,16400.0
2008-04-28 13:00:00,15.71,15.71,15.69,15.71,38000.0,14.0459,14.0459,14.028,14.0459,38000.0
2008-04-28 13:05:00,15.71,15.74,15.68,15.74,52600.0,14.0459,14.0727,14.0191,14.0727,52600.0
2008-04-28 13:10:00,15.74,15.75,15.74,15.74,20400.0,14.0727,14.0816,14.0727,14.0727,20400.0
2008-04-28 13:15:00,15.74,15.74,15.69,15.7,43200.0,14.0727,14.0727,14.028,14.0369,43200.0
2008-04-28 13:20:00,15.7,15.72,15.68,15.69,68200.0,14.0369,14.0548,14.0191,14.028,68200.0
2008-04-28 13:25:00,15.69,15.72,15.69,15.72,20600.0,14.028,14.0548,14.028,14.0548,20600.0
2008-04-28 13:30:00,15.73,15.74,15.67,15.68,93600.0,14.0638,14.0727,14.0101,14.0191,93600.0
2008-04-28 13:35:00,15.68,15.68,15.62,15.63,78400.0,14.0191,14.0191,13.9654,13.9744,78400.0
2008-04-28 13:40:00,15.63,15.63,15.61,15.63,44600.0,13.9744,13.9744,13.9565,13.9744,44600.0
2008-04-28 13:45:00,15.63,15.63,15.63,15.63,37800.0,13.9744,13.9744,13.9744,13.9744,37800.0
2008-04-28 13:50:00,15.63,15.64,15.63,15.63,78400.0,13.9744,13.9833,13.9744,13.9744,78400.0
2008-04-28 13:55:00,15.63,15.63,15.62,15.62,45000.0,13.9744,13.9744,13.9654,13.9654,45000.0
2008-04-28 14:00:00,15.62,15.63,15.62,15.63,32800.0,13.9654,13.9744,13.9654,13.9744,32800.0
2008-04-28 14:05:00,15.63,15.67,15.63,15.67,31800.0,13.9744,14.0101,13.9744,14.0101,31800.0
2008-04-28 14:10:00,15.67,15.69,15.66,15.68,95200.0,14.0101,14.028,14.0012,14.0191,95200.0
2008-04-28 14:15:00,15.69,15.7,15.67,15.69,40400.0,14.028,14.0369,14.0101,14.028,40400.0
2008-04-28 14:20:00,15.69,15.7,15.68,15.7,31200.0,14.028,14.0369,14.0191,14.0369,31200.0
2008-04-28 14:25:00,15.7,15.7,15.65,15.65,53800.0,14.0369,14.0369,13.9922,13.9922,53800.0
2008-04-28 14:30:00,15.65,15.67,15.63,15.67,34600.0,13.9922,14.0101,13.9744,14.0101,34600.0
2008-04-28 14:35:00,15.66,15.68,15.65,15.65,58400.0,14.0012,14.0191,13.9922,13.9922,58400.0
2008-04-28 14:40:00,15.65,15.68,15.65,15.67,44400.0,13.9922,14.0191,13.9922,14.0101,44400.0
2008-04-28 14:45:00,15.67,15.67,15.62,15.62,59400.0,14.0101,14.0101,13.9654,13.9654,59400.0
2008-04-28 14:50:00,15.62,15.67,15.61,15.65,59600.0,13.9654,14.0101,13.9565,13.9922,59600.0
2008-04-28 14:55:00,15.66,15.67,15.64,15.67,31400.0,14.0012,14.0101,13.9833,14.0101,31400.0
2008-04-28 15:00:00,15.67,15.71,15.67,15.71,79800.0,14.0101,14.0459,14.0101,14.0459,79800.0
2008-04-28 15:05:00,15.71,15.72,15.69,15.69,60000.0,14.0459,14.0548,14.028,14.028,60000.0
2008-04-28 15:10:00,15.69,15.71,15.69,15.7,52200.0,14.028,14.0459,14.028,14.0369,52200.0
2008-04-28 15:15:00,15.71,15.71,15.68,15.7,60600.0,14.0459,14.0459,14.0191,14.0369,60600.0
2008-04-28 15:20:00,15.7,15.7,15.67,15.68,45200.0,14.0369,14.0369,14.0101,14.0191,45200.0
2008-04-28 15:25:00,15.68,15.68,15.61,15.63,65400.0,14.0191,14.0191,13.9565,13.9744,65400.0
2008-04-28 15:30:00,15.64,15.66,15.62,15.62,79200.0,13.9833,14.0012,13.9654,13.9654,79200.0
2008-04-28 15:35:00,15.62,15.63,15.61,15.63,54600.0,13.9654,13.9744,13.9565,13.9744,54600.0
2008-04-28 15:40:00,15.63,15.63,15.61,15.63,36600.0,13.9744,13.9744,13.9565,13.9744,36600.0
2008-04-28 15:45:00,15.63,15.64,15.62,15.62,67600.0,13.9744,13.9833,13.9654,13.9654,67600.0
2008-04-28 15:50:00,15.61,15.62,15.59,15.59,101200.0,13.9565,13.9654,13.9386,13.9386,101200.0
2008-04-28 15:55:00,15.59,15.63,15.56,15.61,124400.0,13.9386,13.9744,13.9118,13.9565,124400.0
2008-04-29 09:30:00,16.01,16.1,15.88,16.09,512600.0,14.3141,14.3946,14.1979,14.3856,512600.0
2008-04-29 09:35:00,16.09,16.15,16.01,16.11,159600.0,14.3856,14.4393,14.3141,14.4035,159600.0
2008-04-29 09:40:00,16.11,16.11,15.86,15.86,195800.0,14.4035,14.4035,14.18,14.18,195800.0
2008-04-29 09:45:00,15.86,16.05,15.86,16.03,164400.0,14.18,14.3499,14.18,14.332,164400.0
2008-04-29 09:50:00,16.03,16.07,16.03,16.04,95800.0,14.332,14.3677,14.332,14.3409,95800.0
2008-04-29 09:55:00,16.04,16.06,16.0,16.06,96400.0,14.3409,14.3588,14.3052,14.3588,96400.0
2008-04-29 10:00:00,16.06,16.22,16.06,16.18,253000.0,14.3588,14.5019,14.3588,14.4661,253000.0
2008-04-29 10:05:00,16.18,16.2,16.11,16.17,95400.0,14.4661,14.484,14.4035,14.4571,95400.0
2008-04-29 10:10:00,16.17,16.2,16.01,16.03,143400.0,14.4571,14.484,14.3141,14.332,143400.0
2008-04-29 10:15:00,16.03,16.05,15.95,15.97,132000.0,14.332,14.3499,14.2605,14.2783,132000.0
2008-04-29 10:20:00,15.97,15.98,15.82,15.83,129200.0,14.2783,14.2873,14.1442,14.1532,129200.0
2008-04-29 10:25:00,15.83,15.95,15.81,15.93,154800.0,14.1532,14.2605,14.1353,14.2426,154800.0
2008-04-29 10:30:00,15.93,15.94,15.87,15.93,342400.0,14.2426,14.2515,14.1889,14.2426,342400.0
2008-04-29 10:35:00,15.93,15.97,15.93,15.97,43200.0,14.2426,14.2783,14.2426,14.2783,43200.0
2008-04-29 10:40:00,15.96,15.97,15.9,15.9,32400.0,14.2694,14.2783,14.2158,14.2158,32400.0
2008-04-29 10:45:00,15.9,15.9,15.8,15.81,89400.0,14.2158,14.2158,14.1263,14.1353,89400.0
2008-04-29 10:50:00,15.81,15.85,15.8,15.82,60000.0,14.1353,14.171,14.1263,14.1442,60000.0
2008-04-29 10:55:00,15.83,15.87,15.81,15.87,52800.0,14.1532,14.1889,14.1353,14.1889,52800.0
2008-04-29 11:00:00,15.86,15.91,15.86,15.9,83000.0,14.18,14.2247,14.18,14.2158,83000.0
2008-04-29 11:05:00,15.9,15.9,15.88,15.9,42800.0,14.2158,14.2158,14.1979,14.2158,42800.0
2008-04-29 11:10:00,15.9,15.92,15.86,15.92,85400.0,14.2158,14.2336,14.18,14.2336,85400.0
2008-04-29 11:15:00,15.92,15.92,15.86,15.9,98000.0,14.2336,14.2336,14.18,14.2158,98000.0
2008-04-29 11:20:00,15.9,15.9,15.85,15.88,48200.0,14.2158,14.2158,14.171,14.1979,48200.0
2008-04-29 11:25:00,15.88,15.89,15.86,15.87,44600.0,14.1979,14.2068,14.18,14.1889,44600.0
2008-04-29 11:30:00,15.88,15.88,15.87,15.88,41800.0,14.1979,14.1979,14.1889,14.1979,41800.0
2008-04-29 11:35:00,15.88,15.88,15.86,15.86,38400.0,14.1979,14.1979,14.18,14.18,38400.0
2008-04-29 11:40:00,15.86,15.86,15.82,15.85,19600.0,14.18,14.18,14.1442,14.171,19600.0
2008-04-29 11:45:00,15.85,15.88,15.85,15.87,101000.0,14.171,14.1979,14.171,14.1889,101000.0
2008-04-29 11:50:00,15.87,15.88,15.86,15.88,74200.0,14.1889,14.1979,14.18,14.1979,74200.0
2008-04-29 11:55:00,15.89,15.9,15.87,15.9,61200.0,14.2068,14.2158,14.1889,14.2158,61200.0
2008-04-29 12:00:00,15.91,15.95,15.91,15.92,113200.0,14.2247,14.2605,14.2247,14.2336,113200.0
2008-04-29 12:05:00,15.92,15.92,15.88,15.89,51200.0,14.2336,14.2336,14.1979,14.2068,51200.0
2008-04-29 12:10:00,15.9,15.94,15.88,15.93,74400.0,14.2158,14.2515,14.1979,14.2426,74400.0
2008-04-29 12:15:00,15.93,15.93,15.88,15.9,160200.0,14.2426,14.2426,14.1979,14.2158,160200.0
2008-04-29 12:20:00,15.89,15.92,15.88,15.92,60400.0,14.2068,14.2336,14.1979,14.2336,60400.0
2008-04-29 12:25:00,15.92,15.96,15.92,15.96,46600.0,14.2336,14.2694,14.2336,14.2694,46600.0
2008-04-29 12:30:00,15.96,15.97,15.93,15.93,20600.0,14.2694,14.2783,14.2426,14.2426,20600.0
2008-04-29 12:35:00,15.93,15.95,15.92,15.95,60000.0,14.2426,14.2605,14.2336,14.2605,60000.0
2008-04-29 12:40:00,15.95,15.97,15.9,15.9,79200.0,14.2605,14.2783,14.2158,14.2158,79200.0
2008-04-29 12:45:00,15.9,15.95,15.9,15.95,57000.0,14.2158,14.2605,14.2158,14.2605,57000.0
2008-04-29 12:50:00,15.95,15.97,15.94,15.97,34600.0,14.2605,14.2783,14.2515,14.2783,34600.0
2008-04-29 12:55:00,15.97,15.97,15.93,15.93,63800.0,14.2783,14.2783,14.2426,14.2426,63800.0
2008-04-29 13:00:00,15.93,15.95,15.92,15.93,45000.0,14.2426,14.2605,14.2336,14.2426,45000.0
2008-04-29 13:05:00,15.93,15.99,15.93,15.99,34200.0,14.2426,14.2962,14.2426,14.2962,34200.0
2008-04-29 13:10:00,15.99,16.07,15.99,16.02,97400.0,14.2962,14.3677,14.2962,14.323,97400.0
2008-04-29 13:15:00,16.02,16.04,16.02,16.04,24800.0,14.323,14.3409,14.323,14.3409,24800.0
2008-04-29 13:20:00,16.05,16.07,16.03,16.04,27400.0,14.3499,14.3677,14.332,14.3409,27400.0
2008-04-29 13:25:00,16.03,16.05,16.03,16.04,30200.0,14.332,14.3499,14.332,14.3409,30200.0
2008-04-29 13:30:00,16.04,16.06,16.04,16.06,22400.0,14.3409,14.3588,14.3409,14.3588,22400.0
2008-04-29 13:35:00,16.06,16.08,16.05,16.07,24200.0,14.3588,14.3767,14.3499,14.3677,24200.0
2008-04-29 13:40:00,16.08,16.08,16.05,16.06,12600.0,14.3767,14.3767,14.3499,14.3588,12600.0
2008-04-29 13:45:00,16.05,16.05,16.02,16.02,17000.0,14.3499,14.3499,14.323,14.323,17000.0
2008-04-29 13:50:00,16.03,16.07,16.03,16.06,40600.0,14.332,14.3677,14.332,14.3588,40600.0
2008-04-29 13:55:00,16.05,16.09,16.05,16.06,86800.0,14.3499,14.3856,14.3499,14.3588,86800.0
2008-04-29 14:00:00,16.06,16.06,16.04,16.05,18800.0,14.3588,14.3588,14.3409,14.3499,18800.0
2008-04-29 14:05:00,16.05,16.05,16.04,16.04,22400.0,14.3499,14.3499,14.3409,14.3409,22400.0
2008-04-29 14:10:00,16.04,16.06,16.03,16.03,71400.0,14.3409,14.3588,14.332,14.332,71400.0
2008-04-29 14:15:00,16.03,16.05,16.0,16.03,44400.0,14.332,14.3499,14.3052,14.332,44400.0
2008-04-29 14:20:00,16.03,16.08,16.03,16.04,52600.0,14.332,14.3767,14.332,14.3409,52600.0
2008-04-29 14:25:00,16.04,16.05,16.04,16.04,21200.0,14.3409,14.3499,14.3409,14.3409,21200.0
2008-04-29 14:30:00,16.04,16.06,16.02,16.05,71200.0,14.3409,14.3588,14.323,14.3499,71200.0
2008-04-29 14:35:00,16.05,16.06,16.04,16.04,52400.0,14.3499,14.3588,14.3409,14.3409,52400.0
2008-04-29 14:40:00,16.05,16.14,16.04,16.13,77400.0,14.3499,14.4303,14.3409,14.4214,77400.0
2008-04-29 14:45:00,16.14,16.16,16.13,16.15,72200.0,14.4303,14.4482,14.4214,14.4393,72200.0
2008-04-29 14:50:00,16.15,16.15,16.13,16.14,51200.0,14.4393,14.4393,14.4214,14.4303,51200.0
2008-04-29 14:55:00,16.14,16.15,16.11,16.11,61000.0,14.4303,14.4393,14.4035,14.4035,61000.0
2008-04-29 15:00:00,16.12,16.12,16.1,16.1,47800.0,14.4124,14.4124,14.3946,14.3946,47800.0
2008-04-29 15:05:00,16.1,16.11,16.07,16.07,115800.0,14.3946,14.4035,14.3677,14.3677,115800.0
2008-04-29 15:10:00,16.08,16.08,16.04,16.05,113400.0,14.3767,14.3767,14.3409,14.3499,113400.0
2008-04-29 15:15:00,16.05,16.09,16.04,16.08,70200.0,14.3499,14.3856,14.3409,14.3767,70200.0
2008-04-29 15:20:00,16.08,16.08,16.05,16.05,78000.0,14.3767,14.3767,14.3499,14.3499,78000.0
2008-04-29 15:25:00,16.05,16.06,15.99,15.99,173200.0,14.3499,14.3588,14.2962,14.2962,173200.0
2008-04-29 15:30:00,15.99,16.01,15.98,15.99,188800.0,14.2962,14.3141,14.2873,14.2962,188800.0
2008-04-29 15:35:00,16.0,16.08,16.0,16.08,172800.0,14.3052,14.3767,14.3052,14.3767,172800.0
2008-04-29 15:40:00,16.08,16.11,16.08,16.11,183200.0,14.3767,14.4035,14.3767,14.4035,183200.0
2008-04-29 15:45:00,16.1,16.1,16.07,16.1,207400.0,14.3946,14.3946,14.3677,14.3946,207400.0
2008-04-29 15:50:00,16.1,16.1,16.07,16.1,149800.0,14.3946,14.3946,14.3677,14.3946,149800.0
2008-04-29 15:55:00,16.1,16.1,16.06,16.07,192600.0,14.3946,14.3946,14.3588,14.3677,192600.0
2008-04-30 09:30:00,16.18,16.25,16.03,16.16,136800.0,14.4661,14.5287,14.332,14.4482,136800.0
2008-04-30 09:35:00,16.16,16.18,16.11,16.18,61600.0,14.4482,14.4661,14.4035,14.4661,61600.0
2008-04-30 09:40:00,16.17,16.23,16.16,16.23,80800.0,14.4571,14.5108,14.4482,14.5108,80800.0
2008-04-30 09:45:00,16.23,16.32,16.22,16.31,153600.0,14.5108,14.5913,14.5019,14.5823,153600.0
2008-04-30 09:50:00,16.31,16.39,16.3,16.36,67800.0,14.5823,14.6538,14.5734,14.627,67800.0
2008-04-30 09:55:00,16.36,16.38,16.33,16.35,76400.0,14.627,14.6449,14.6002,14.6181,76400.0
2008-04-30 10:00:00,16.35,16.38,16.33,16.36,60400.0,14.6181,14.6449,14.6002,14.627,60400.0
2008-04-30 10:05:00,16.36,16.37,16.31,16.33,66000.0,14.627,14.636,14.5823,14.6002,66000.0
2008-04-30 10:10:00,16.33,16.36,16.3,16.33,59800.0,14.6002,14.627,14.5734,14.6002,59800.0
2008-04-30 10:15:00,16.33,16.33,16.28,16.29,66400.0,14.6002,14.6002,14.5555,14.5644,66400.0
2008-04-30 10:20:00,16.29,16.37,16.28,16.35,106000.0,14.5644,14.636,14.5555,14.6181,106000.0
2008-04-30 10:25:00,16.34,16.39,16.33,16.36,98000.0,14.6091,14.6538,14.6002,14.627,98000.0
2008-04-30 10:30:00,16.36,16.42,16.36,16.39,126200.0,14.627,14.6807,14.627,14.6538,126200.0
2008-04-30 10:35:00,16.39,16.4,16.3,16.3,114000.0,14.6538,14.6628,14.5734,14.5734,114000.0
2008-04-30 10:40:00,16.3,16.34,16.28,16.28,72800.0,14.5734,14.6091,14.5555,14.5555,72800.0
2008-04-30 10:45:00,16.28,16.28,16.25,16.26,52800.0,14.5555,14.5555,14.5287,14.5376,52800.0
2008-04-30 10:50:00,16.26,16.29,16.25,16.27,91200.0,14.5376,14.5644,14.5287,14.5466,91200.0
2008-04-30 10:55:00,16.27,16.3,16.26,16.26,47400.0,14.5466,14.5734,14.5376,14.5376,47400.0
2008-04-30 11:00:00,16.25,16.27,16.25,16.26,39000.0,14.5287,14.5466,14.5287,14.5376,39000.0
2008-04-30 11:05:00,16.27,16.27,16.25,16.27,49800.0,14.5466,14.5466,14.5287,14.5466,49800.0
2008-04-30 11:10:00,16.27,16.27,16.24,16.25,34200.0,14.5466,14.5466,14.5197,14.5287,34200.0
2008-04-30 11:15:00,16.25,16.25,16.2,16.23,46800.0,14.5287,14.5287,14.484,14.5108,46800.0
2008-04-30 11:20:00,16.22,16.24,16.22,16.23,32800.0,14.5019,14.5197,14.5019,14.5108,32800.0
2008-04-30 11:25:00,16.23,16.23,16.2,16.23,33200.0,14.5108,14.5108,14.484,14.5108,33200.0
2008-04-30 11:30:00,16.22,16.25,16.22,16.23,21400.0,14.5019,14.5287,14.5019,14.5108,21400.0
2008-04-30 11:35:00,16.23,16.23,16.2,16.21,23800.0,14.5108,14.5108,14.484,14.4929,23800.0
2008-04-30 11:40:00,16.2,16.25,16.2,16.25,72800.0,14.484,14.5287,14.484,14.5287,72800.0
2008-04-30 11:45:00,16.25,16.25,16.23,16.25,69800.0,14.5287,14.5287,14.5108,14.5287,69800.0
2008-04-30 11:50:00,16.25,16.25,16.24,16.25,44400.0,14.5287,14.5287,14.5197,14.5287,44400.0
2008-04-30 11:55:00,16.25,16.28,16.25,16.27,65200.0,14.5287,14.5555,14.5287,14.5466,65200.0
2008-04-30 12:00:00,16.27,16.29,16.27,16.28,23600.0,14.5466,14.5644,14.5466,14.5555,23600.0
2008-04-30 12:05:00,16.28,16.28,16.23,16.27,61000.0,14.5555,14.5555,14.5108,14.5466,61000.0
2008-04-30 12:10:00,16.28,16.29,16.25,16.29,61600.0,14.5555,14.5644,14.5287,14.5644,61600.0
2008-04-30 12:15:00,16.28,16.28,16.24,16.24,25000.0,14.5555,14.5555,14.5197,14.5197,25000.0
2008-04-30 12:20:00,16.24,16.27,16.23,16.24,47600.0,14.5197,14.5466,14.5108,14.5197,47600.0
2008-04-30 12:25:00,16.24,16.25,16.19,16.19,20600.0,14.5197,14.5287,14.475,14.475,20600.0
2008-04-30 12:30:00,16.18,16.21,16.18,16.2,41000.0,14.4661,14.4929,14.4661,14.484,41000.0
2008-04-30 12:35:00,16.21,16.22,16.2,16.21,26000.0,14.4929,14.5019,14.484,14.4929,26000.0
2008-04-30 12:40:00,16.21,16.21,16.18,16.18,43000.0,14.4929,14.4929,14.4661,14.4661,43000.0
2008-04-30 12:45:00,16.18,16.18,16.17,16.17,21800.0,14.4661,14.4661,14.4571,14.4571,21800.0
2008-04-30 12:50:00,16.18,16.21,16.18,16.19,33800.0,14.4661,14.4929,14.4661,14.475,33800.0
2008-04-30 12:55:00,16.19,16.2,16.18,16.18,23600.0,14.475,14.484,14.4661,14.4661,23600.0
2008-04-30 13:00:00,16.18,16.2,16.17,16.19,30200.0,14.4661,14.484,14.4571,14.475,30200.0
2008-04-30 13:05:00,16.19,16.26,16.19,16.26,443400.0,14.475,14.5376,14.475,14.5376,443400.0
2008-04-30 13:10:00,16.27,16.27,16.24,16.24,29400.0,14.5466,14.5466,14.5197,14.5197,29400.0
2008-04-30 13:15:00,16.25,16.25,16.22,16.24,19600.0,14.5287,14.5287,14.5019,14.5197,19600.0
2008-04-30 13:20:00,16.24,16.24,16.21,16.22,26800.0,14.5197,14.5197,14.4929,14.5019,26800.0
2008-04-30 13:25:00,16.24,16.24,16.22,16.22,7600.0,14.5197,14.5197,14.5019,14.5019,7600.0
2008-04-30 13:30:00,16.22,16.24,16.2,16.24,14400.0,14.5019,14.5197,14.484,14.5197,14400.0
2008-04-30 13:35:00,16.24,16.28,16.24,16.27,43000.0,14.5197,14.5555,14.5197,14.5466,43000.0
2008-04-30 13:40:00,16.26,16.27,16.25,16.25,24400.0,14.5376,14.5466,14.5287,14.5287,24400.0
2008-04-30 13:45:00,16.25,16.25,16.21,16.21,25000.0,14.5287,14.5287,14.4929,14.4929,25000.0
2008-04-30 13:50:00,16.21,16.21,16.18,16.19,21200.0,14.4929,14.4929,14.4661,14.475,21200.0
2008-04-30 13:55:00,16.19,16.2,16.18,16.19,8800.0,14.475,14.484,14.4661,14.475,8800.0
2008-04-30 14:00:00,16.2,16.23,16.2,16.21,25400.0,14.484,14.5108,14.484,14.4929,25400.0
2008-04-30 14:05:00,16.23,16.31,16.23,16.29,50400.0,14.5108,14.5823,14.5108,14.5644,50400.0
2008-04-30 14:10:00,16.31,16.32,16.23,16.25,31000.0,14.5823,14.5913,14.5108,14.5287,31000.0
2008-04-30 14:15:00,16.25,16.42,16.15,16.34,167000.0,14.5287,14.6807,14.4393,14.6091,167000.0
2008-04-30 14:20:00,16.33,16.34,16.18,16.23,72200.0,14.6002,14.6091,14.4661,14.5108,72200.0
2008-04-30 14:25:00,16.24,16.3,16.23,16.28,48600.0,14.5197,14.5734,14.5108,14.5555,48600.0
2008-04-30 14:30:00,16.28,16.35,16.24,16.25,75400.0,14.5555,14.6181,14.5197,14.5287,75400.0
2008-04-30 14:35:00,16.25,16.31,16.22,16.29,176800.0,14.5287,14.5823,14.5019,14.5644,176800.0
2008-04-30 14:40:00,16.29,16.3,16.26,16.29,43000.0,14.5644,14.5734,14.5376,14.5644,43000.0
2008-04-30 14:45:00,16.29,16.3,16.24,16.24,46400.0,14.5644,14.5734,14.5197,14.5197,46400.0
2008-04-30 14:50:00,16.24,16.26,16.17,16.18,66600.0,14.5197,14.5376,14.4571,14.4661,66600.0
2008-04-30 14:55:00,16.18,16.18,16.03,16.04,197200.0,14.4661,14.4661,14.332,14.3409,197200.0
2008-04-30 15:00:00,16.04,16.09,16.02,16.04,180200.0,14.3409,14.3856,14.323,14.3409,180200.0
2008-04-30 15:05:00,16.05,16.11,16.05,16.11,166400.0,14.3499,14.4035,14.3499,14.4035,166400.0
2008-04-30 15:10:00,16.1,16.12,15.99,16.02,219200.0,14.3946,14.4124,14.2962,14.323,219200.0
2008-04-30 15:15:00,16.02,16.12,16.0,16.11,168400.0,14.323,14.4124,14.3052,14.4035,168400.0
2008-04-30 15:20:00,16.11,16.13,16.09,16.11,135000.0,14.4035,14.4214,14.3856,14.4035,135000.0
2008-04-30 15:25:00,16.11,16.13,16.01,16.01,109000.0,14.4035,14.4214,14.3141,14.3141,109000.0
2008-04-30 15:30:00,16.02,16.09,16.01,16.08,40600.0,14.323,14.3856,14.3141,14.3767,40600.0
2008-04-30 15:35:00,16.08,16.09,16.02,16.03,59000.0,14.3767,14.3856,14.323,14.332,59000.0
2008-04-30 15:40:00,16.03,16.09,15.98,16.09,137000.0,14.332,14.3856,14.2873,14.3856,137000.0
2008-04-30 15:45:00,16.09,16.12,16.08,16.11,78800.0,14.3856,14.4124,14.3767,14.4035,78800.0
2008-04-30 15:50:00,16.11,16.14,16.1,16.11,132000.0,14.4035,14.4303,14.3946,14.4035,132000.0
2008-04-30 15:55:00,16.11,16.13,16.08,16.11,415000.0,14.4035,14.4214,14.3767,14.4035,415000.0
2008-05-01 09:30:00,15.8,15.85,15.68,15.69,398200.0,14.1263,14.171,14.0191,14.028,398200.0
2008-05-01 09:35:00,15.68,15.7,15.35,15.36,385800.0,14.0191,14.0369,13.724,13.733,385800.0
2008-05-01 09:40:00,15.36,15.51,15.34,15.5,300400.0,13.733,13.8671,13.7151,13.8581,300400.0
2008-05-01 09:45:00,15.5,15.52,15.46,15.48,143400.0,13.8581,13.876,13.8224,13.8402,143400.0
2008-05-01 09:50:00,15.49,15.5,15.42,15.47,171000.0,13.8492,13.8581,13.7866,13.8313,171000.0
2008-05-01 09:55:00,15.48,15.49,15.39,15.42,175400.0,13.8402,13.8492,13.7598,13.7866,175400.0
2008-05-01 10:00:00,15.42,15.52,15.42,15.5,184400.0,13.7866,13.876,13.7866,13.8581,184400.0
2008-05-01 10:05:00,15.51,15.52,15.44,15.46,128400.0,13.8671,13.876,13.8045,13.8224,128400.0
2008-05-01 10:10:00,15.47,15.49,15.44,15.49,115400.0,13.8313,13.8492,13.8045,13.8492,115400.0
2008-05-01 10:15:00,15.49,15.52,15.47,15.5,252800.0,13.8492,13.876,13.8313,13.8581,252800.0
2008-05-01 10:20:00,15.5,15.72,15.49,15.69,197000.0,13.8581,14.0548,13.8492,14.028,197000.0
2008-05-01 10:25:00,15.69,15.71,15.63,15.66,169400.0,14.028,14.0459,13.9744,14.0012,169400.0
2008-05-01 10:30:00,15.66,15.77,15.65,15.77,275600.0,14.0012,14.0995,13.9922,14.0995,275600.0
2008-05-01 10:35:00,15.77,15.8,15.77,15.78,106600.0,14.0995,14.1263,14.0995,14.1085,106600.0
2008-05-01 10:40:00,15.78,15.79,15.77,15.79,214400.0,14.1085,14.1174,14.0995,14.1174,214400.0
2008-05-01 10:45:00,15.79,15.84,15.77,15.78,101800.0,14.1174,14.1621,14.0995,14.1085,101800.0
2008-05-01 10:50:00,15.78,15.81,15.78,15.81,98200.0,14.1085,14.1353,14.1085,14.1353,98200.0
2008-05-01 10:55:00,15.81,15.88,15.81,15.87,108000.0,14.1353,14.1979,14.1353,14.1889,108000.0
2008-05-01 11:00:00,15.88,15.9,15.87,15.87,315400.0,14.1979,14.2158,14.1889,14.1889,315400.0
2008-05-01 11:05:00,15.87,15.88,15.8,15.84,118200.0,14.1889,14.1979,14.1263,14.1621,118200.0
2008-05-01 11:10:00,15.84,15.86,15.81,15.81,85200.0,14.1621,14.18,14.1353,14.1353,85200.0
2008-05-01 11:15:00,15.81,15.81,15.79,15.8,61600.0,14.1353,14.1353,14.1174,14.1263,61600.0
2008-05-01 11:20:00,15.8,15.81,15.78,15.81,88200.0,14.1263,14.1353,14.1085,14.1353,88200.0
2008-05-01 11:25:00,15.81,15.81,15.77,15.78,128000.0,14.1353,14.1353,14.0995,14.1085,128000.0
2008-05-01 11:30:00,15.78,15.81,15.77,15.81,124800.0,14.1085,14.1353,14.0995,14.1353,124800.0
2008-05-01 11:35:00,15.8,15.86,15.8,15.83,138200.0,14.1263,14.18,14.1263,14.1532,138200.0
2008-05-01 11:40:00,15.83,15.85,15.78,15.83,82600.0,14.1532,14.171,14.1085,14.1532,82600.0
2008-05-01 11:45:00,15.83,15.85,15.82,15.85,116600.0,14.1532,14.171,14.1442,14.171,116600.0
2008-05-01 11:50:00,15.85,15.85,15.79,15.79,71600.0,14.171,14.171,14.1174,14.1174,71600.0
2008-05-01 11:55:00,15.79,15.83,15.79,15.81,38400.0,14.1174,14.1532,14.1174,14.1353,38400.0
2008-05-01 12:00:00,15.81,15.89,15.8,15.87,91000.0,14.1353,14.2068,14.1263,14.1889,91000.0
2008-05-01 12:05:00,15.87,15.87,15.85,15.86,78800.0,14.1889,14.1889,14.171,14.18,78800.0
2008-05-01 12:10:00,15.87,15.96,15.87,15.94,98800.0,14.1889,14.2694,14.1889,14.2515,98800.0
2008-05-01 12:15:00,15.94,16.0,15.93,15.99,100400.0,14.2515,14.3052,14.2426,14.2962,100400.0
2008-05-01 12:20:00,15.99,16.05,15.98,15.98,213600.0,14.2962,14.3499,14.2873,14.2873,213600.0
2008-05-01 12:25:00,15.98,15.98,15.96,15.97,28400.0,14.2873,14.2873,14.2694,14.2783,28400.0
2008-05-01 12:30:00,15.97,16.0,15.96,15.99,35400.0,14.2783,14.3052,14.2694,14.2962,35400.0
2008-05-01 12:35:00,15.99,16.07,15.99,16.04,48200.0,14.2962,14.3677,14.2962,14.3409,48200.0
2008-05-01 12:40:00,16.03,16.06,16.02,16.03,27200.0,14.332,14.3588,14.323,14.332,27200.0
2008-05-01 12:45:00,16.03,16.04,16.03,16.03,44600.0,14.332,14.3409,14.332,14.332,44600.0
2008-05-01 12:50:00,16.03,16.07,16.03,16.07,59200.0,14.332,14.3677,14.332,14.3677,59200.0
2008-05-01 12:55:00,16.07,16.13,16.04,16.05,185800.0,14.3677,14.4214,14.3409,14.3499,185800.0
2008-05-01 13:00:00,16.05,16.11,16.03,16.06,168000.0,14.3499,14.4035,14.332,14.3588,168000.0
2008-05-01 13:05:00,16.06,16.06,16.03,16.04,115600.0,14.3588,14.3588,14.332,14.3409,115600.0
2008-05-01 13:10:00,16.04,16.05,16.03,16.04,51600.0,14.3409,14.3499,14.332,14.3409,51600.0
2008-05-01 13:15:00,16.04,16.1,16.04,16.09,93400.0,14.3409,14.3946,14.3409,14.3856,93400.0
2008-05-01 13:20:00,16.09,16.09,16.06,16.08,31400.0,14.3856,14.3856,14.3588,14.3767,31400.0
2008-05-01 13:25:00,16.08,16.09,16.07,16.08,20800.0,14.3767,14.3856,14.3677,14.3767,20800.0
2008-05-01 13:30:00,16.07,16.1,16.07,16.09,70200.0,14.3677,14.3946,14.3677,14.3856,70200.0
2008-05-01 13:35:00,16.09,16.11,16.09,16.1,32600.0,14.3856,14.4035,14.3856,14.3946,32600.0
2008-05-01 13:40:00,16.11,16.11,16.07,16.08,22000.0,14.4035,14.4035,14.3677,14.3767,22000.0
2008-05-01 13:45:00,16.08,16.09,16.06,16.06,29800.0,14.3767,14.3856,14.3588,14.3588,29800.0
2008-05-01 13:50:00,16.06,16.07,16.05,16.05,31200.0,14.3588,14.3677,14.3499,14.3499,31200.0
2008-05-01 13:55:00,16.05,16.05,16.0,16.03,71600.0,14.3499,14.3499,14.3052,14.332,71600.0
2008-05-01 14:00:00,16.03,16.04,16.02,16.02,48600.0,14.332,14.3409,14.323,14.323,48600.0
2008-05-01 14:05:00,16.03,16.05,16.0,16.02,113400.0,14.332,14.3499,14.3052,14.323,113400.0
2008-05-01 14:10:00,16.02,16.04,15.99,16.03,111200.0,14.323,14.3409,14.2962,14.332,111200.0
2008-05-01 14:15:00,16.03,16.05,16.02,16.03,48000.0,14.332,14.3499,14.323,14.332,48000.0
2008-05-01 14:20:00,16.03,16.05,16.03,16.03,59400.0,14.332,14.3499,14.332,14.332,59400.0
2008-05-01 14:25:00,16.03,16.03,15.97,15.97,68400.0,14.332,14.332,14.2783,14.2783,68400.0
2008-05-01 14:30:00,15.97,16.0,15.96,16.0,62200.0,14.2783,14.3052,14.2694,14.3052,62200.0
2008-05-01 14:35:00,16.0,16.02,15.99,15.99,100600.0,14.3052,14.323,14.2962,14.2962,100600.0
2008-05-01 14:40:00,16.0,16.01,15.98,16.01,89200.0,14.3052,14.3141,14.2873,14.3141,89200.0
2008-05-01 14:45:00,16.02,16.02,15.98,15.99,82200.0,14.323,14.323,14.2873,14.2962,82200.0
2008-05-01 14:50:00,15.99,16.02,15.98,15.99,95000.0,14.2962,14.323,14.2873,14.2962,95000.0
2008-05-01 14:55:00,15.99,16.0,15.96,15.99,141000.0,14.2962,14.3052,14.2694,14.2962,141000.0
2008-05-01 15:00:00,15.99,16.03,15.99,16.02,116800.0,14.2962,14.332,14.2962,14.323,116800.0
2008-05-01 15:05:00,16.02,16.03,15.99,16.0,97800.0,14.323,14.332,14.2962,14.3052,97800.0
2008-05-01 15:10:00,16.0,16.05,15.99,16.03,64400.0,14.3052,14.3499,14.2962,14.332,64400.0
2008-05-01 15:15:00,16.03,16.05,16.02,16.04,56400.0,14.332,14.3499,14.323,14.3409,56400.0
2008-05-01 15:20:00,16.04,16.06,16.02,16.06,45800.0,14.3409,14.3588,14.323,14.3588,45800.0
2008-05-01 15:25:00,16.05,16.05,16.01,16.04,83000.0,14.3499,14.3499,14.3141,14.3409,83000.0
2008-05-01 15:30:00,16.04,16.06,16.02,16.02,127800.0,14.3409,14.3588,14.323,14.323,127800.0
2008-05-01 15:35:00,16.02,16.03,15.97,16.0,113000.0,14.323,14.332,14.2783,14.3052,113000.0
2008-05-01 15:40:00,16.0,16.03,15.99,16.02,88600.0,14.3052,14.332,14.2962,14.323,88600.0
2008-05-01 15:45:00,16.03,16.05,16.02,16.03,120000.0,14.332,14.3499,14.323,14.332,120000.0
2008-05-01 15:50:00,16.04,16.09,16.04,16.07,225800.0,14.3409,14.3856,14.3409,14.3677,225800.0
2008-05-01 15:55:00,16.08,16.11,16.05,16.11,315400.0,14.3767,14.4035,14.3499,14.4035,315400.0
2008-05-02 09:30:00,16.34,16.42,16.22,16.23,152800.0,14.6091,14.6807,14.5019,14.5108,152800.0
2008-05-02 09:35:00,16.22,16.26,16.21,16.25,48600.0,14.5019,14.5376,14.4929,14.5287,48600.0
2008-05-02 09:40:00,16.24,16.4,16.24,16.39,65600.0,14.5197,14.6628,14.5197,14.6538,65600.0
2008-05-02 09:45:00,16.39,16.45,16.39,16.43,150400.0,14.6538,14.7075,14.6538,14.6896,150400.0
2008-05-02 09:50:00,16.43,16.43,16.29,16.41,95800.0,14.6896,14.6896,14.5644,14.6717,95800.0
2008-05-02 09:55:00,16.41,16.58,16.41,16.58,223200.0,14.6717,14.8237,14.6717,14.8237,223200.0
2008-05-02 10:00:00,16.57,16.68,16.57,16.59,195200.0,14.8148,14.9131,14.8148,14.8327,195200.0
2008-05-02 10:05:00,16.6,16.61,16.55,16.58,37400.0,14.8416,14.8505,14.7969,14.8237,37400.0
2008-05-02 10:10:00,16.57,16.59,16.53,16.58,36200.0,14.8148,14.8327,14.779,14.8237,36200.0
2008-05-02 10:15:00,16.58,16.6,16.51,16.53,147400.0,14.8237,14.8416,14.7611,14.779,147400.0
2008-05-02 10:20:00,16.54,16.54,16.49,16.49,59800.0,14.788,14.788,14.7433,14.7433,59800.0
2008-05-02 10:25:00,16.49,16.49,16.41,16.42,132400.0,14.7433,14.7433,14.6717,14.6807,132400.0
2008-05-02 10:30:00,16.41,16.43,16.4,16.42,32400.0,14.6717,14.6896,14.6628,14.6807,32400.0
2008-05-02 10:35:00,16.43,16.5,16.43,16.46,69600.0,14.6896,14.7522,14.6896,14.7164,69600.0
2008-05-02 10:40:00,16.46,16.52,16.43,16.43,113200.0,14.7164,14.7701,14.6896,14.6896,113200.0
2008-05-02 10:45:00,16.43,16.52,16.42,16.51,59400.0,14.6896,14.7701,14.6807,14.7611,59400.0
2008-05-02 10:50:00,16.5,16.57,16.5,16.56,69000.0,14.7522,14.8148,14.7522,14.8058,69000.0
2008-05-02 10:55:00,16.56,16.56,16.5,16.52,63000.0,14.8058,14.8058,14.7522,14.7701,63000.0
2008-05-02 11:00:00,16.53,16.55,16.52,16.53,39400.0,14.779,14.7969,14.7701,14.779,39400.0
2008-05-02 11:05:00,16.53,16.6,16.53,16.6,64200.0,14.779,14.8416,14.779,14.8416,64200.0
2008-05-02 11:10:00,16.6,16.61,16.58,16.61,66800.0,14.8416,14.8505,14.8237,14.8505,66800.0
2008-05-02 11:15:00,16.61,16.61,16.49,16.5,203600.0,14.8505,14.8505,14.7433,14.7522,203600.0
2008-05-02 11:20:00,16.5,16.52,16.42,16.43,122800.0,14.7522,14.7701,14.6807,14.6896,122800.0
2008-05-02 11:25:00,16.43,16.51,16.43,16.5,70600.0,14.6896,14.7611,14.6896,14.7522,70600.0
2008-05-02 11:30:00,16.5,16.53,16.48,16.5,54600.0,14.7522,14.779,14.7343,14.7522,54600.0
2008-05-02 11:35:00,16.5,16.51,16.46,16.51,131600.0,14.7522,14.7611,14.7164,14.7611,131600.0
2008-05-02 11:40:00,16.51,16.59,16.51,16.56,145800.0,14.7611,14.8327,14.7611,14.8058,145800.0
2008-05-02 11:45:00,16.56,16.59,16.56,16.56,53000.0,14.8058,14.8327,14.8058,14.8058,53000.0
2008-05-02 11:50:00,16.56,16.57,16.5,16.5,65600.0,14.8058,14.8148,14.7522,14.7522,65600.0
2008-05-02 11:55:00,16.5,16.52,16.48,16.49,68400.0,14.7522,14.7701,14.7343,14.7433,68400.0
2008-05-02 12:00:00,16.49,16.49,16.46,16.47,65000.0,14.7433,14.7433,14.7164,14.7254,65000.0
2008-05-02 12:05:00,16.47,16.47,16.43,16.46,115000.0,14.7254,14.7254,14.6896,14.7164,115000.0
2008-05-02 12:10:00,16.45,16.48,16.44,16.48,60000.0,14.7075,14.7343,14.6985,14.7343,60000.0
2008-05-02 12:15:00,16.48,16.5,16.47,16.47,50600.0,14.7343,14.7522,14.7254,14.7254,50600.0
2008-05-02 12:20:00,16.47,16.48,16.45,16.46,41200.0,14.7254,14.7343,14.7075,14.7164,41200.0
2008-05-02 12:25:00,16.45,16.45,16.44,16.45,9800.0,14.7075,14.7075,14.6985,14.7075,9800.0
2008-05-02 12:30:00,16.45,16.45,16.43,16.43,32200.0,14.7075,14.7075,14.6896,14.6896,32200.0
2008-05-02 12:35:00,16.42,16.43,16.38,16.4,56200.0,14.6807,14.6896,14.6449,14.6628,56200.0
2008-05-02 12:40:00,16.4,16.43,16.4,16.4,37800.0,14.6628,14.6896,14.6628,14.6628,37800.0
2008-05-02 12:45:00,16.4,16.4,16.39,16.39,49200.0,14.6628,14.6628,14.6538,14.6538,49200.0
2008-05-02 12:50:00,16.39,16.42,16.39,16.42,54000.0,14.6538,14.6807,14.6538,14.6807,54000.0
2008-05-02 12:55:00,16.42,16.43,16.4,16.4,61600.0,14.6807,14.6896,14.6628,14.6628,61600.0
2008-05-02 13:00:00,16.41,16.42,16.36,16.36,62200.0,14.6717,14.6807,14.627,14.627,62200.0
2008-05-02 13:05:00,16.36,16.38,16.35,16.36,76400.0,14.627,14.6449,14.6181,14.627,76400.0
2008-05-02 13:10:00,16.36,16.41,16.36,16.4,38800.0,14.627,14.6717,14.627,14.6628,38800.0
2008-05-02 13:15:00,16.4,16.42,16.38,16.41,38000.0,14.6628,14.6807,14.6449,14.6717,38000.0
2008-05-02 13:20:00,16.41,16.43,16.41,16.42,11800.0,14.6717,14.6896,14.6717,14.6807,11800.0
2008-05-02 13:25:00,16.42,16.42,16.41,16.41,35400.0,14.6807,14.6807,14.6717,14.6717,35400.0
2008-05-02 13:30:00,16.42,16.42,16.39,16.39,31600.0,14.6807,14.6807,14.6538,14.6538,31600.0
2008-05-02 13:35:00,16.4,16.4,16.38,16.38,38600.0,14.6628,14.6628,14.6449,14.6449,38600.0
2008-05-02 13:40:00,16.38,16.38,16.36,16.36,54600.0,14.6449,14.6449,14.627,14.627,54600.0
2008-05-02 13:45:00,16.36,16.41,16.36,16.39,83400.0,14.627,14.6717,14.627,14.6538,83400.0
2008-05-02 13:50:00,16.39,16.4,16.38,16.39,11400.0,14.6538,14.6628,14.6449,14.6538,11400.0
2008-05-02 13:55:00,16.39,16.39,16.34,16.36,24200.0,14.6538,14.6538,14.6091,14.627,24200.0
2008-05-02 14:00:00,16.36,16.39,16.34,16.37,40600.0,14.627,14.6538,14.6091,14.636,40600.0
2008-05-02 14:05:00,16.38,16.38,16.29,16.3,53400.0,14.6449,14.6449,14.5644,14.5734,53400.0
2008-05-02 14:10:00,16.31,16.39,16.31,16.35,43200.0,14.5823,14.6538,14.5823,14.6181,43200.0
2008-05-02 14:15:00,16.36,16.36,16.32,16.36,29400.0,14.627,14.627,14.5913,14.627,29400.0
2008-05-02 14:20:00,16.36,16.38,16.34,16.38,29600.0,14.627,14.6449,14.6091,14.6449,29600.0
2008-05-02 14:25:00,16.37,16.38,16.36,16.36,54800.0,14.636,14.6449,14.627,14.627,54800.0
2008-05-02 14:30:00,16.36,16.4,16.34,16.39,45800.0,14.627,14.6628,14.6091,14.6538,45800.0
2008-05-02 14:35:00,16.39,16.43,16.39,16.42,70200.0,14.6538,14.6896,14.6538,14.6807,70200.0
2008-05-02 14:40:00,16.42,16.43,16.38,16.38,63000.0,14.6807,14.6896,14.6449,14.6449,63000.0
2008-05-02 14:45:00,16.39,16.41,16.36,16.41,45800.0,14.6538,14.6717,14.627,14.6717,45800.0
2008-05-02 14:50:00,16.41,16.42,16.38,16.41,50600.0,14.6717,14.6807,14.6449,14.6717,50600.0
2008-05-02 14:55:00,16.41,16.42,16.38,16.39,56800.0,14.6717,14.6807,14.6449,14.6538,56800.0
2008-05-02 15:00:00,16.39,16.4,16.37,16.38,60200.0,14.6538,14.6628,14.636,14.6449,60200.0
2008-05-02 15:05:00,16.38,16.4,16.36,16.39,37600.0,14.6449,14.6628,14.627,14.6538,37600.0
2008-05-02 15:10:00,16.39,16.46,16.39,16.46,68200.0,14.6538,14.7164,14.6538,14.7164,68200.0
2008-05-02 15:15:00,16.46,16.46,16.43,16.43,41600.0,14.7164,14.7164,14.6896,14.6896,41600.0
2008-05-02 15:20:00,16.43,16.46,16.43,16.44,29200.0,14.6896,14.7164,14.6896,14.6985,29200.0
2008-05-02 15:25:00,16.43,16.48,16.42,16.45,78400.0,14.6896,14.7343,14.6807,14.7075,78400.0
2008-05-02 15:30:00,16.45,16.47,16.43,16.43,50600.0,14.7075,14.7254,14.6896,14.6896,50600.0
2008-05-02 15:35:00,16.43,16.48,16.43,16.46,69200.0,14.6896,14.7343,14.6896,14.7164,69200.0
2008-05-02 15:40:00,16.46,16.48,16.46,16.47,45400.0,14.7164,14.7343,14.7164,14.7254,45400.0
2008-05-02 15:45:00,16.47,16.47,16.43,16.46,107200.0,14.7254,14.7254,14.6896,14.7164,107200.0
2008-05-02 15:50:00,16.47,16.49,16.46,16.48,99000.0,14.7254,14.7433,14.7164,14.7343,99000.0
2008-05-02 15:55:00,16.48,16.54,16.47,16.53,271000.0,14.7343,14.788,14.7254,14.779,271000.0
2008-05-05 09:30:00,16.68,16.68,16.38,16.46,184600.0,14.9131,14.9131,14.6449,14.7164,184600.0
2008-05-05 09:35:00,16.46,16.56,16.45,16.56,139400.0,14.7164,14.8058,14.7075,14.8058,139400.0
2008-05-05 09:40:00,16.55,16.58,16.46,16.48,86800.0,14.7969,14.8237,14.7164,14.7343,86800.0
2008-05-05 09:45:00,16.48,16.5,16.47,16.49,55800.0,14.7343,14.7522,14.7254,14.7433,55800.0
2008-05-05 09:50:00,16.5,16.54,16.49,16.53,126000.0,14.7522,14.788,14.7433,14.779,126000.0
2008-05-05 09:55:00,16.54,16.56,16.49,16.49,70400.0,14.788,14.8058,14.7433,14.7433,70400.0
2008-05-05 10:00:00,16.5,16.59,16.5,16.57,131200.0,14.7522,14.8327,14.7522,14.8148,131200.0
2008-05-05 10:05:00,16.58,16.7,16.57,16.69,64400.0,14.8237,14.931,14.8148,14.9221,64400.0
2008-05-05 10:10:00,16.69,16.72,16.65,16.66,243800.0,14.9221,14.9489,14.8863,14.8952,243800.0
2008-05-05 10:15:00,16.66,16.66,16.48,16.53,151000.0,14.8952,14.8952,14.7343,14.779,151000.0
2008-05-05 10:20:00,16.55,16.57,16.5,16.52,38000.0,14.7969,14.8148,14.7522,14.7701,38000.0
2008-05-05 10:25:00,16.5,16.52,16.43,16.45,51000.0,14.7522,14.7701,14.6896,14.7075,51000.0
2008-05-05 10:30:00,16.45,16.48,16.41,16.48,47000.0,14.7075,14.7343,14.6717,14.7343,47000.0
2008-05-05 10:35:00,16.48,16.48,16.44,16.44,42000.0,14.7343,14.7343,14.6985,14.6985,42000.0
2008-05-05 10:40:00,16.44,16.48,16.43,16.48,39400.0,14.6985,14.7343,14.6896,14.7343,39400.0
2008-05-05 10:45:00,16.48,16.5,16.46,16.46,31200.0,14.7343,14.7522,14.7164,14.7164,31200.0
2008-05-05 10:50:00,16.46,16.47,16.42,16.42,45400.0,14.7164,14.7254,14.6807,14.6807,45400.0
2008-05-05 10:55:00,16.43,16.43,16.36,16.36,43400.0,14.6896,14.6896,14.627,14.627,43400.0
2008-05-05 11:00:00,16.36,16.38,16.32,16.33,45400.0,14.627,14.6449,14.5913,14.6002,45400.0
2008-05-05 11:05:00,16.34,16.39,16.34,16.36,40200.0,14.6091,14.6538,14.6091,14.627,40200.0
2008-05-05 11:10:00,16.36,16.39,16.36,16.39,24800.0,14.627,14.6538,14.627,14.6538,24800.0
2008-05-05 11:15:00,16.39,16.39,16.36,16.38,30600.0,14.6538,14.6538,14.627,14.6449,30600.0
2008-05-05 11:20:00,16.38,16.45,16.38,16.45,45800.0,14.6449,14.7075,14.6449,14.7075,45800.0
2008-05-05 11:25:00,16.45,16.47,16.44,16.47,52200.0,14.7075,14.7254,14.6985,14.7254,52200.0
2008-05-05 11:30:00,16.47,16.55,16.47,16.55,64200.0,14.7254,14.7969,14.7254,14.7969,64200.0
2008-05-05 11:35:00,16.55,16.57,16.54,16.55,31400.0,14.7969,14.8148,14.788,14.7969,31400.0
2008-05-05 11:40:00,16.55,16.6,16.54,16.6,21600.0,14.7969,14.8416,14.788,14.8416,21600.0
2008-05-05 11:45:00,16.59,16.6,16.58,16.59,32800.0,14.8327,14.8416,14.8237,14.8327,32800.0
2008-05-05 11:50:00,16.59,16.63,16.57,16.57,82400.0,14.8327,14.8684,14.8148,14.8148,82400.0
2008-05-05 11:55:00,16.57,16.64,16.57,16.63,31200.0,14.8148,14.8774,14.8148,14.8684,31200.0
2008-05-05 12:00:00,16.63,16.65,16.62,16.63,13000.0,14.8684,14.8863,14.8595,14.8684,13000.0
2008-05-05 12:05:00,16.63,16.64,16.63,16.63,23200.0,14.8684,14.8774,14.8684,14.8684,23200.0
2008-05-05 12:10:00,16.63,16.64,16.61,16.63,22400.0,14.8684,14.8774,14.8505,14.8684,22400.0
2008-05-05 12:15:00,16.63,16.63,16.57,16.59,45000.0,14.8684,14.8684,14.8148,14.8327,45000.0
2008-05-05 12:20:00,16.59,16.6,16.57,16.58,47600.0,14.8327,14.8416,14.8148,14.8237,47600.0
2008-05-05 12:25:00,16.58,16.59,16.57,16.58,51000.0,14.8237,14.8327,14.8148,14.8237,51000.0
2008-05-05 12:30:00,16.59,16.61,16.57,16.61,131200.0,14.8327,14.8505,14.8148,14.8505,131200.0
2008-05-05 12:35:00,16.61,16.64,16.61,16.63,36800.0,14.8505,14.8774,14.8505,14.8684,36800.0
2008-05-05 12:40:00,16.63,16.64,16.63,16.64,25000.0,14.8684,14.8774,14.8684,14.8774,25000.0
2008-05-05 12:45:00,16.64,16.67,16.64,16.66,53200.0,14.8774,14.9042,14.8774,14.8952,53200.0
2008-05-05 12:50:00,16.66,16.68,16.66,16.67,27000.0,14.8952,14.9131,14.8952,14.9042,27000.0
2008-05-05 12:55:00,16.68,16.68,16.65,16.65,13800.0,14.9131,14.9131,14.8863,14.8863,13800.0
2008-05-05 13:00:00,16.66,16.68,16.65,16.67,49200.0,14.8952,14.9131,14.8863,14.9042,49200.0
2008-05-05 13:05:00,16.68,16.7,16.67,16.69,83800.0,14.9131,14.931,14.9042,14.9221,83800.0
2008-05-05 13:10:00,16.69,16.7,16.68,16.69,42600.0,14.9221,14.931,14.9131,14.9221,42600.0
2008-05-05 13:15:00,16.68,16.68,16.63,16.64,74000.0,14.9131,14.9131,14.8684,14.8774,74000.0
2008-05-05 13:20:00,16.65,16.68,16.65,16.68,105400.0,14.8863,14.9131,14.8863,14.9131,105400.0
2008-05-05 13:25:00,16.68,16.68,16.67,16.68,60600.0,14.9131,14.9131,14.9042,14.9131,60600.0
2008-05-05 13:30:00,16.68,16.7,16.68,16.69,120400.0,14.9131,14.931,14.9131,14.9221,120400.0
2008-05-05 13:35:00,16.7,16.72,16.66,16.7,131000.0,14.931,14.9489,14.8952,14.931,131000.0
2008-05-05 13:40:00,16.69,16.7,16.67,16.7,19200.0,14.9221,14.931,14.9042,14.931,19200.0
2008-05-05 13:45:00,16.71,16.71,16.69,16.7,89800.0,14.9399,14.9399,14.9221,14.931,89800.0
2008-05-05 13:50:00,16.7,16.71,16.66,16.66,184200.0,14.931,14.9399,14.8952,14.8952,184200.0
2008-05-05 13:55:00,16.66,16.67,16.63,16.64,51000.0,14.8952,14.9042,14.8684,14.8774,51000.0
2008-05-05 14:00:00,16.64,16.65,16.61,16.63,43400.0,14.8774,14.8863,14.8505,14.8684,43400.0
2008-05-05 14:05:00,16.63,16.63,16.6,16.6,26000.0,14.8684,14.8684,14.8416,14.8416,26000.0
2008-05-05 14:10:00,16.61,16.61,16.55,16.56,34600.0,14.8505,14.8505,14.7969,14.8058,34600.0
2008-05-05 14:15:00,16.55,16.55,16.51,16.55,45600.0,14.7969,14.7969,14.7611,14.7969,45600.0
2008-05-05 14:20:00,16.55,16.57,16.54,16.56,35000.0,14.7969,14.8148,14.788,14.8058,35000.0
2008-05-05 14:25:00,16.56,16.58,16.54,16.57,39600.0,14.8058,14.8237,14.788,14.8148,39600.0
2008-05-05 14:30:00,16.57,16.6,16.56,16.56,56000.0,14.8148,14.8416,14.8058,14.8058,56000.0
2008-05-05 14:35:00,16.56,16.57,16.52,16.54,50800.0,14.8058,14.8148,14.7701,14.788,50800.0
2008-05-05 14:40:00,16.53,16.53,16.5,16.5,71000.0,14.779,14.779,14.7522,14.7522,71000.0
2008-05-05 14:45:00,16.5,16.55,16.5,16.54,43400.0,14.7522,14.7969,14.7522,14.788,43400.0
2008-05-05 14:50:00,16.55,16.57,16.54,16.54,35800.0,14.7969,14.8148,14.788,14.788,35800.0
2008-05-05 14:55:00,16.54,16.54,16.52,16.53,62000.0,14.788,14.788,14.7701,14.779,62000.0
2008-05-05 15:00:00,16.53,16.55,16.5,16.53,74600.0,14.779,14.7969,14.7522,14.779,74600.0
2008-05-05 15:05:00,16.53,16.56,16.53,16.55,51000.0,14.779,14.8058,14.779,14.7969,51000.0
2008-05-05 15:10:00,16.55,16.56,16.53,16.56,71400.0,14.7969,14.8058,14.779,14.8058,71400.0
2008-05-05 15:15:00,16.56,16.56,16.53,16.54,34400.0,14.8058,14.8058,14.779,14.788,34400.0
2008-05-05 15:20:00,16.54,16.56,16.53,16.56,77800.0,14.788,14.8058,14.779,14.8058,77800.0
2008-05-05 15:25:00,16.55,16.55,16.5,16.51,76600.0,14.7969,14.7969,14.7522,14.7611,76600.0
2008-05-05 15:30:00,16.52,16.58,16.51,16.58,169000.0,14.7701,14.8237,14.7611,14.8237,169000.0
2008-05-05 15:35:00,16.58,16.59,16.56,16.58,78000.0,14.8237,14.8327,14.8058,14.8237,78000.0
2008-05-05 15:40:00,16.58,16.6,16.56,16.58,74800.0,14.8237,14.8416,14.8058,14.8237,74800.0
2008-05-05 15:45:00,16.58,16.61,16.57,16.6,196200.0,14.8237,14.8505,14.8148,14.8416,196200.0
2008-05-05 15:50:00,16.6,16.63,16.58,16.61,137600.0,14.8416,14.8684,14.8237,14.8505,137600.0
2008-05-05 15:55:00,16.61,16.64,16.6,16.63,149400.0,14.8505,14.8774,14.8416,14.8684,149400.0
2008-05-06 09:30:00,16.67,16.7,16.16,16.27,420600.0,14.9042,14.931,14.4482,14.5466,420600.0
2008-05-06 09:35:00,16.26,16.3,16.17,16.17,169200.0,14.5376,14.5734,14.4571,14.4571,169200.0
2008-05-06 09:40:00,16.18,16.22,16.15,16.21,292000.0,14.4661,14.5019,14.4393,14.4929,292000.0
2008-05-06 09:45:00,16.21,16.23,16.13,16.15,309000.0,14.4929,14.5108,14.4214,14.4393,309000.0
2008-05-06 09:50:00,16.15,16.15,15.95,16.0,464000.0,14.4393,14.4393,14.2605,14.3052,464000.0
2008-05-06 09:55:00,16.0,16.01,15.92,16.0,478400.0,14.3052,14.3141,14.2336,14.3052,478400.0
2008-05-06 10:00:00,16.0,16.01,15.99,16.0,175800.0,14.3052,14.3141,14.2962,14.3052,175800.0
2008-05-06 10:05:00,16.0,16.13,16.0,16.13,176800.0,14.3052,14.4214,14.3052,14.4214,176800.0
2008-05-06 10:10:00,16.13,16.17,16.12,16.17,130600.0,14.4214,14.4571,14.4124,14.4571,130600.0
2008-05-06 10:15:00,16.17,16.22,16.16,16.22,144200.0,14.4571,14.5019,14.4482,14.5019,144200.0
2008-05-06 10:20:00,16.22,16.25,16.21,16.23,175800.0,14.5019,14.5287,14.4929,14.5108,175800.0
2008-05-06 10:25:00,16.23,16.33,16.23,16.25,477400.0,14.5108,14.6002,14.5108,14.5287,477400.0
2008-05-06 10:30:00,16.26,16.3,16.23,16.25,158400.0,14.5376,14.5734,14.5108,14.5287,158400.0
2008-05-06 10:35:00,16.25,16.27,16.22,16.27,131800.0,14.5287,14.5466,14.5019,14.5466,131800.0
2008-05-06 10:40:00,16.27,16.29,16.25,16.29,127600.0,14.5466,14.5644,14.5287,14.5644,127600.0
2008-05-06 10:45:00,16.29,16.43,16.28,16.41,282200.0,14.5644,14.6896,14.5555,14.6717,282200.0
2008-05-06 10:50:00,16.42,16.47,16.37,16.4,176000.0,14.6807,14.7254,14.636,14.6628,176000.0
2008-05-06 10:55:00,16.4,16.43,16.39,16.42,110600.0,14.6628,14.6896,14.6538,14.6807,110600.0
2008-05-06 11:00:00,16.42,16.44,16.41,16.43,135400.0,14.6807,14.6985,14.6717,14.6896,135400.0
2008-05-06 11:05:00,16.45,16.5,16.44,16.49,134600.0,14.7075,14.7522,14.6985,14.7433,134600.0
2008-05-06 11:10:00,16.48,16.5,16.44,16.49,66400.0,14.7343,14.7522,14.6985,14.7433,66400.0
2008-05-06 11:15:00,16.48,16.54,16.48,16.48,135200.0,14.7343,14.788,14.7343,14.7343,135200.0
2008-05-06 11:20:00,16.49,16.51,16.46,16.46,95400.0,14.7433,14.7611,14.7164,14.7164,95400.0
2008-05-06 11:25:00,16.46,16.52,16.46,16.52,158600.0,14.7164,14.7701,14.7164,14.7701,158600.0
2008-05-06 11:30:00,16.52,16.63,16.52,16.57,127400.0,14.7701,14.8684,14.7701,14.8148,127400.0
2008-05-06 11:35:00,16.56,16.56,16.53,16.54,51600.0,14.8058,14.8058,14.779,14.788,51600.0
2008-05-06 11:40:00,16.54,16.57,16.53,16.57,44600.0,14.788,14.8148,14.779,14.8148,44600.0
2008-05-06 11:45:00,16.57,16.58,16.56,16.58,43600.0,14.8148,14.8237,14.8058,14.8237,43600.0
2008-05-06 11:50:00,16.57,16.58,16.55,16.58,58600.0,14.8148,14.8237,14.7969,14.8237,58600.0
2008-05-06 11:55:00,16.59,16.62,16.58,16.62,25800.0,14.8327,14.8595,14.8237,14.8595,25800.0
2008-05-06 12:00:00,16.62,16.71,16.62,16.71,117000.0,14.8595,14.9399,14.8595,14.9399,117000.0
2008-05-06 12:05:00,16.7,16.75,16.7,16.75,96800.0,14.931,14.9757,14.931,14.9757,96800.0
2008-05-06 12:10:00,16.75,16.79,16.72,16.72,96600.0,14.9757,15.0115,14.9489,14.9489,96600.0
2008-05-06 12:15:00,16.72,16.73,16.68,16.73,42600.0,14.9489,14.9578,14.9131,14.9578,42600.0
2008-05-06 12:20:00,16.72,16.75,16.72,16.73,45600.0,14.9489,14.9757,14.9489,14.9578,45600.0
2008-05-06 12:25:00,16.73,16.73,16.7,16.7,30800.0,14.9578,14.9578,14.931,14.931,30800.0
2008-05-06 12:30:00,16.7,16.7,16.68,16.68,20200.0,14.931,14.931,14.9131,14.9131,20200.0
2008-05-06 12:35:00,16.68,16.68,16.68,16.68,59200.0,14.9131,14.9131,14.9131,14.9131,59200.0
2008-05-06 12:40:00,16.68,16.68,16.67,16.68,67000.0,14.9131,14.9131,14.9042,14.9131,67000.0
2008-05-06 12:45:00,16.68,16.75,16.68,16.71,136400.0,14.9131,14.9757,14.9131,14.9399,136400.0
2008-05-06 12:50:00,16.72,16.79,16.71,16.76,48400.0,14.9489,15.0115,14.9399,14.9847,48400.0
2008-05-06 12:55:00,16.75,16.79,16.75,16.79,37000.0,14.9757,15.0115,14.9757,15.0115,37000.0
2008-05-06 13:00:00,16.79,16.79,16.76,16.77,50800.0,15.0115,15.0115,14.9847,14.9936,50800.0
2008-05-06 13:05:00,16.77,16.82,16.77,16.82,172200.0,14.9936,15.0383,14.9936,15.0383,172200.0
2008-05-06 13:10:00,16.83,16.9,16.82,16.86,170400.0,15.0472,15.1098,15.0383,15.0741,170400.0
2008-05-06 13:15:00,16.86,16.91,16.86,16.88,133000.0,15.0741,15.1188,15.0741,15.0919,133000.0
2008-05-06 13:20:00,16.89,16.98,16.88,16.98,201000.0,15.1009,15.1813,15.0919,15.1813,201000.0
2008-05-06 13:25:00,16.98,17.04,16.98,17.0,367000.0,15.1813,15.235,15.1813,15.1992,367000.0
2008-05-06 13:30:00,17.0,17.04,16.96,16.98,219000.0,15.1992,15.235,15.1635,15.1813,219000.0
2008-05-06 13:35:00,16.98,16.99,16.96,16.97,82000.0,15.1813,15.1903,15.1635,15.1724,82000.0
2008-05-06 13:40:00,16.97,17.04,16.93,17.03,124800.0,15.1724,15.235,15.1366,15.2261,124800.0
2008-05-06 13:45:00,17.04,17.05,17.0,17.05,208000.0,15.235,15.2439,15.1992,15.2439,208000.0
2008-05-06 13:50:00,17.05,17.08,17.0,17.07,293600.0,15.2439,15.2708,15.1992,15.2618,293600.0
2008-05-06 13:55:00,17.06,17.07,17.05,17.06,65000.0,15.2529,15.2618,15.2439,15.2529,65000.0
2008-05-06 14:00:00,17.06,17.1,17.06,17.1,278200.0,15.2529,15.2886,15.2529,15.2886,278200.0
2008-05-06 14:05:00,17.09,17.11,17.08,17.1,186200.0,15.2797,15.2976,15.2708,15.2886,186200.0
2008-05-06 14:10:00,17.1,17.14,17.08,17.14,135400.0,15.2886,15.3244,15.2708,15.3244,135400.0
2008-05-06 14:15:00,17.13,17.13,17.05,17.08,246600.0,15.3155,15.3155,15.2439,15.2708,246600.0
2008-05-06 14:20:00,17.08,17.1,17.05,17.1,129800.0,15.2708,15.2886,15.2439,15.2886,129800.0
2008-05-06 14:25:00,17.1,17.17,17.08,17.15,133800.0,15.2886,15.3512,15.2708,15.3333,133800.0
2008-05-06 14:30:00,17.15,17.18,17.14,17.17,149400.0,15.3333,15.3602,15.3244,15.3512,149400.0
2008-05-06 14:35:00,17.17,17.18,17.12,17.12,363400.0,15.3512,15.3602,15.3065,15.3065,363400.0
2008-05-06 14:40:00,17.13,17.17,17.12,17.16,177000.0,15.3155,15.3512,15.3065,15.3423,177000.0
2008-05-06 14:45:00,17.17,17.18,17.14,17.18,183800.0,15.3512,15.3602,15.3244,15.3602,183800.0
2008-05-06 14:50:00,17.18,17.25,17.15,17.23,392000.0,15.3602,15.4227,15.3333,15.4049,392000.0
2008-05-06 14:55:00,17.23,17.25,17.21,17.25,321000.0,15.4049,15.4227,15.387,15.4227,321000.0
2008-05-06 15:00:00,17.25,17.43,17.24,17.4,378600.0,15.4227,15.5837,15.4138,15.5569,378600.0
2008-05-06 15:05:00,17.4,17.45,17.35,17.37,474000.0,15.5569,15.6016,15.5122,15.53,474000.0
2008-05-06 15:10:00,17.36,17.39,17.32,17.38,184600.0,15.5211,15.5479,15.4853,15.539,184600.0
2008-05-06 15:15:00,17.38,17.46,17.37,17.4,483400.0,15.539,15.6105,15.53,15.5569,483400.0
2008-05-06 15:20:00,17.4,17.43,17.23,17.25,263000.0,15.5569,15.5837,15.4049,15.4227,263000.0
2008-05-06 15:25:00,17.25,17.26,17.14,17.14,314000.0,15.4227,15.4317,15.3244,15.3244,314000.0
2008-05-06 15:30:00,17.14,17.15,17.03,17.04,600200.0,15.3244,15.3333,15.2261,15.235,600200.0
2008-05-06 15:35:00,17.04,17.05,16.95,17.01,476800.0,15.235,15.2439,15.1545,15.2082,476800.0
2008-05-06 15:40:00,17.01,17.04,16.96,16.97,287400.0,15.2082,15.235,15.1635,15.1724,287400.0
2008-05-06 15:45:00,16.96,17.0,16.79,16.8,527800.0,15.1635,15.1992,15.0115,15.0204,527800.0
2008-05-06 15:50:00,16.8,17.0,16.8,16.95,575200.0,15.0204,15.1992,15.0204,15.1545,575200.0
2008-05-06 15:55:00,16.95,16.95,16.85,16.88,464400.0,15.1545,15.1545,15.0651,15.0919,464400.0
2008-05-07 09:30:00,15.38,15.59,15.26,15.53,1680000.0,13.7508,13.9386,13.6435,13.8849,1680000.0
2008-05-07 09:35:00,15.5,15.74,15.49,15.71,1144600.0,13.8581,14.0727,13.8492,14.0459,1144600.0
2008-05-07 09:40:00,15.7,15.73,15.49,15.53,774800.0,14.0369,14.0638,13.8492,13.8849,774800.0
2008-05-07 09:45:00,15.52,15.54,15.4,15.41,1300000.0,13.876,13.8939,13.7687,13.7777,1300000.0
2008-05-07 09:50:00,15.41,15.74,15.38,15.5,801200.0,13.7777,14.0727,13.7508,13.8581,801200.0
2008-05-07 09:55:00,15.51,15.74,15.49,15.71,758800.0,13.8671,14.0727,13.8492,14.0459,758800.0
2008-05-07 10:00:00,15.71,15.79,15.63,15.72,520000.0,14.0459,14.1174,13.9744,14.0548,520000.0
2008-05-07 10:05:00,15.72,15.72,15.52,15.53,800200.0,14.0548,14.0548,13.876,13.8849,800200.0
2008-05-07 10:10:00,15.52,15.52,15.44,15.44,756600.0,13.876,13.876,13.8045,13.8045,756600.0
2008-05-07 10:15:00,15.44,15.53,15.42,15.47,586600.0,13.8045,13.8849,13.7866,13.8313,586600.0
2008-05-07 10:20:00,15.48,15.51,15.46,15.47,430000.0,13.8402,13.8671,13.8224,13.8313,430000.0
2008-05-07 10:25:00,15.47,15.5,15.42,15.46,857600.0,13.8313,13.8581,13.7866,13.8224,857600.0
2008-05-07 10:30:00,15.47,15.58,15.46,15.57,408400.0,13.8313,13.9296,13.8224,13.9207,408400.0
2008-05-07 10:35:00,15.57,15.58,15.47,15.52,193200.0,13.9207,13.9296,13.8313,13.876,193200.0
2008-05-07 10:40:00,15.53,15.63,15.51,15.56,212000.0,13.8849,13.9744,13.8671,13.9118,212000.0
2008-05-07 10:45:00,15.56,15.6,15.5,15.59,275800.0,13.9118,13.9475,13.8581,13.9386,275800.0
2008-05-07 10:50:00,15.59,15.62,15.51,15.6,320800.0,13.9386,13.9654,13.8671,13.9475,320800.0
2008-05-07 10:55:00,15.6,15.63,15.56,15.61,192200.0,13.9475,13.9744,13.9118,13.9565,192200.0
2008-05-07 11:00:00,15.62,15.62,15.57,15.58,212800.0,13.9654,13.9654,13.9207,13.9296,212800.0
2008-05-07 11:05:00,15.58,15.58,15.55,15.55,115000.0,13.9296,13.9296,13.9028,13.9028,115000.0
2008-05-07 11:10:00,15.55,15.56,15.42,15.51,352800.0,13.9028,13.9118,13.7866,13.8671,352800.0
2008-05-07 11:15:00,15.51,15.51,15.4,15.45,304800.0,13.8671,13.8671,13.7687,13.8134,304800.0
2008-05-07 11:20:00,15.45,15.46,15.4,15.4,311600.0,13.8134,13.8224,13.7687,13.7687,311600.0
2008-05-07 11:25:00,15.41,15.5,15.4,15.49,396600.0,13.7777,13.8581,13.7687,13.8492,396600.0
2008-05-07 11:30:00,15.49,15.49,15.4,15.4,231400.0,13.8492,13.8492,13.7687,13.7687,231400.0
2008-05-07 11:35:00,15.4,15.4,15.26,15.26,353200.0,13.7687,13.7687,13.6435,13.6435,353200.0
2008-05-07 11:40:00,15.27,15.3,15.21,15.27,516200.0,13.6525,13.6793,13.5988,13.6525,516200.0
2008-05-07 11:45:00,15.26,15.27,15.17,15.18,256800.0,13.6435,13.6525,13.5631,13.572,256800.0
2008-05-07 11:50:00,15.18,15.3,15.17,15.25,268600.0,13.572,13.6793,13.5631,13.6346,268600.0
2008-05-07 11:55:00,15.24,15.38,15.24,15.37,151800.0,13.6257,13.7508,13.6257,13.7419,151800.0
2008-05-07 12:00:00,15.38,15.38,15.27,15.27,148800.0,13.7508,13.7508,13.6525,13.6525,148800.0
2008-05-07 12:05:00,15.27,15.3,15.24,15.26,224600.0,13.6525,13.6793,13.6257,13.6435,224600.0
2008-05-07 12:10:00,15.26,15.32,15.26,15.31,85000.0,13.6435,13.6972,13.6435,13.6882,85000.0
2008-05-07 12:15:00,15.31,15.31,15.28,15.28,144600.0,13.6882,13.6882,13.6614,13.6614,144600.0
2008-05-07 12:20:00,15.29,15.31,15.24,15.3,245800.0,13.6704,13.6882,13.6257,13.6793,245800.0
2008-05-07 12:25:00,15.31,15.34,15.29,15.33,442200.0,13.6882,13.7151,13.6704,13.7061,442200.0
2008-05-07 12:30:00,15.34,15.34,15.31,15.33,107400.0,13.7151,13.7151,13.6882,13.7061,107400.0
2008-05-07 12:35:00,15.33,15.33,15.3,15.3,196600.0,13.7061,13.7061,13.6793,13.6793,196600.0
2008-05-07 12:40:00,15.3,15.31,15.28,15.31,241600.0,13.6793,13.6882,13.6614,13.6882,241600.0
2008-05-07 12:45:00,15.31,15.31,15.3,15.31,45800.0,13.6882,13.6882,13.6793,13.6882,45800.0
2008-05-07 12:50:00,15.31,15.4,15.3,15.36,330400.0,13.6882,13.7687,13.6793,13.733,330400.0
2008-05-07 12:55:00,15.36,15.4,15.34,15.35,428600.0,13.733,13.7687,13.7151,13.724,428600.0
2008-05-07 13:00:00,15.36,15.37,15.3,15.33,316200.0,13.733,13.7419,13.6793,13.7061,316200.0
2008-05-07 13:05:00,15.33,15.35,15.3,15.31,393200.0,13.7061,13.724,13.6793,13.6882,393200.0
2008-05-07 13:10:00,15.31,15.31,15.27,15.3,186200.0,13.6882,13.6882,13.6525,13.6793,186200.0
2008-05-07 13:15:00,15.31,15.34,15.3,15.33,207800.0,13.6882,13.7151,13.6793,13.7061,207800.0
2008-05-07 13:20:00,15.33,15.33,15.3,15.31,186000.0,13.7061,13.7061,13.6793,13.6882,186000.0
2008-05-07 13:25:00,15.31,15.33,15.29,15.29,151200.0,13.6882,13.7061,13.6704,13.6704,151200.0
2008-05-07 13:30:00,15.29,15.29,15.25,15.28,159400.0,13.6704,13.6704,13.6346,13.6614,159400.0
2008-05-07 13:35:00,15.28,15.33,15.27,15.3,357000.0,13.6614,13.7061,13.6525,13.6793,357000.0
2008-05-07 13:40:00,15.3,15.3,15.25,15.26,96000.0,13.6793,13.6793,13.6346,13.6435,96000.0
2008-05-07 13:45:00,15.25,15.27,15.24,15.27,136600.0,13.6346,13.6525,13.6257,13.6525,136600.0
2008-05-07 13:50:00,15.27,15.27,15.24,15.26,306600.0,13.6525,13.6525,13.6257,13.6435,306600.0
2008-05-07 13:55:00,15.25,15.29,15.24,15.28,205000.0,13.6346,13.6704,13.6257,13.6614,205000.0
2008-05-07 14:00:00,15.28,15.36,15.28,15.36,421600.0,13.6614,13.733,13.6614,13.733,421600.0
2008-05-07 14:05:00,15.36,15.38,15.31,15.32,227000.0,13.733,13.7508,13.6882,13.6972,227000.0
2008-05-07 14:10:00,15.33,15.33,15.27,15.31,86000.0,13.7061,13.7061,13.6525,13.6882,86000.0
2008-05-07 14:15:00,15.31,15.31,15.29,15.3,67200.0,13.6882,13.6882,13.6704,13.6793,67200.0
2008-05-07 14:20:00,15.3,15.31,15.24,15.25,137800.0,13.6793,13.6882,13.6257,13.6346,137800.0
2008-05-07 14:25:00,15.25,15.26,15.21,15.23,161600.0,13.6346,13.6435,13.5988,13.6167,161600.0
2008-05-07 14:30:00,15.22,15.23,15.2,15.2,121400.0,13.6078,13.6167,13.5899,13.5899,121400.0
2008-05-07 14:35:00,15.21,15.22,15.14,15.14,176800.0,13.5988,13.6078,13.5363,13.5363,176800.0
2008-05-07 14:40:00,15.13,15.2,15.13,15.19,140400.0,13.5273,13.5899,13.5273,13.581,140400.0
2008-05-07 14:45:00,15.19,15.19,15.13,15.13,100000.0,13.581,13.581,13.5273,13.5273,100000.0
2008-05-07 14:50:00,15.13,15.17,15.13,15.13,168600.0,13.5273,13.5631,13.5273,13.5273,168600.0
2008-05-07 14:55:00,15.13,15.17,15.13,15.15,111800.0,13.5273,13.5631,13.5273,13.5452,111800.0
2008-05-07 15:00:00,15.15,15.15,15.13,15.15,275400.0,13.5452,13.5452,13.5273,13.5452,275400.0
2008-05-07 15:05:00,15.15,15.19,15.15,15.18,345000.0,13.5452,13.581,13.5452,13.572,345000.0
2008-05-07 15:10:00,15.18,15.18,15.12,15.15,490200.0,13.572,13.572,13.5184,13.5452,490200.0
2008-05-07 15:15:00,15.15,15.15,15.13,15.13,170400.0,13.5452,13.5452,13.5273,13.5273,170400.0
2008-05-07 15:20:00,15.13,15.15,15.12,15.13,449400.0,13.5273,13.5452,13.5184,13.5273,449400.0
2008-05-07 15:25:00,15.13,15.13,15.01,15.04,532200.0,13.5273,13.5273,13.42,13.4468,532200.0
2008-05-07 15:30:00,15.05,15.16,15.05,15.15,345000.0,13.4558,13.5541,13.4558,13.5452,345000.0
2008-05-07 15:35:00,15.14,15.16,15.11,15.15,195600.0,13.5363,13.5541,13.5094,13.5452,195600.0
2008-05-07 15:40:00,15.15,15.16,15.08,15.12,297400.0,13.5452,13.5541,13.4826,13.5184,297400.0
2008-05-07 15:45:00,15.12,15.13,15.06,15.1,360200.0,13.5184,13.5273,13.4647,13.5005,360200.0
2008-05-07 15:50:00,15.1,15.17,15.02,15.12,565400.0,13.5005,13.5631,13.429,13.5184,565400.0
2008-05-07 15:55:00,15.12,15.15,15.07,15.13,760200.0,13.5184,13.5452,13.4737,13.5273,760200.0
2008-05-08 09:30:00,15.24,15.3,15.19,15.19,309000.0,13.6257,13.6793,13.581,13.581,309000.0
2008-05-08 09:35:00,15.19,15.19,15.0,15.03,274600.0,13.581,13.581,13.4111,13.4379,274600.0
2008-05-08 09:40:00,15.04,15.04,14.74,14.8,479600.0,13.4468,13.4468,13.1786,13.2323,479600.0
2008-05-08 09:45:00,14.8,14.8,14.65,14.72,391400.0,13.2323,13.2323,13.0982,13.1607,391400.0
2008-05-08 09:50:00,14.72,14.86,14.67,14.84,737200.0,13.1607,13.2859,13.116,13.268,737200.0
2008-05-08 09:55:00,14.84,14.85,14.75,14.84,477000.0,13.268,13.277,13.1876,13.268,477000.0
2008-05-08 10:00:00,14.84,14.9,14.81,14.87,230800.0,13.268,13.3217,13.2412,13.2949,230800.0
2008-05-08 10:05:00,14.87,14.87,14.74,14.8,358400.0,13.2949,13.2949,13.1786,13.2323,358400.0
2008-05-08 10:10:00,14.79,14.81,14.75,14.77,168000.0,13.2233,13.2412,13.1876,13.2054,168000.0
2008-05-08 10:15:00,14.78,14.78,14.72,14.74,223200.0,13.2144,13.2144,13.1607,13.1786,223200.0
2008-05-08 10:20:00,14.74,14.76,14.69,14.69,176400.0,13.1786,13.1965,13.1339,13.1339,176400.0
2008-05-08 10:25:00,14.69,14.72,14.65,14.71,249600.0,13.1339,13.1607,13.0982,13.1518,249600.0
2008-05-08 10:30:00,14.71,14.74,14.68,14.71,226800.0,13.1518,13.1786,13.125,13.1518,226800.0
2008-05-08 10:35:00,14.71,14.76,14.7,14.74,191200.0,13.1518,13.1965,13.1429,13.1786,191200.0
2008-05-08 10:40:00,14.74,14.74,14.72,14.74,126800.0,13.1786,13.1786,13.1607,13.1786,126800.0
2008-05-08 10:45:00,14.74,14.76,14.7,14.7,101800.0,13.1786,13.1965,13.1429,13.1429,101800.0
2008-05-08 10:50:00,14.7,14.72,14.68,14.68,170600.0,13.1429,13.1607,13.125,13.125,170600.0
2008-05-08 10:55:00,14.68,14.69,14.63,14.65,198800.0,13.125,13.1339,13.0803,13.0982,198800.0
2008-05-08 11:00:00,14.65,14.75,14.65,14.72,209800.0,13.0982,13.1876,13.0982,13.1607,209800.0
2008-05-08 11:05:00,14.72,14.76,14.72,14.74,124200.0,13.1607,13.1965,13.1607,13.1786,124200.0
2008-05-08 11:10:00,14.75,14.75,14.69,14.71,205800.0,13.1876,13.1876,13.1339,13.1518,205800.0
2008-05-08 11:15:00,14.72,14.72,14.7,14.71,226400.0,13.1607,13.1607,13.1429,13.1518,226400.0
2008-05-08 11:20:00,14.7,14.74,14.7,14.72,293800.0,13.1429,13.1786,13.1429,13.1607,293800.0
2008-05-08 11:25:00,14.72,14.72,14.65,14.66,143400.0,13.1607,13.1607,13.0982,13.1071,143400.0
2008-05-08 11:30:00,14.67,14.67,14.63,14.63,193400.0,13.116,13.116,13.0803,13.0803,193400.0
2008-05-08 11:35:00,14.63,14.63,14.56,14.59,191000.0,13.0803,13.0803,13.0177,13.0445,191000.0
2008-05-08 11:40:00,14.59,14.6,14.52,14.52,158400.0,13.0445,13.0535,12.9819,12.9819,158400.0
2008-05-08 11:45:00,14.53,14.54,14.47,14.49,280800.0,12.9909,12.9998,12.9372,12.9551,280800.0
2008-05-08 11:50:00,14.5,14.5,14.42,14.47,371000.0,12.964,12.964,12.8925,12.9372,371000.0
2008-05-08 11:55:00,14.47,14.67,14.47,14.63,418000.0,12.9372,13.116,12.9372,13.0803,418000.0
2008-05-08 12:00:00,14.65,14.7,14.62,14.65,172400.0,13.0982,13.1429,13.0713,13.0982,172400.0
2008-05-08 12:05:00,14.65,14.69,14.63,14.69,160600.0,13.0982,13.1339,13.0803,13.1339,160600.0
2008-05-08 12:10:00,14.69,14.75,14.67,14.74,326600.0,13.1339,13.1876,13.116,13.1786,326600.0
2008-05-08 12:15:00,14.74,14.76,14.74,14.74,198200.0,13.1786,13.1965,13.1786,13.1786,198200.0
2008-05-08 12:20:00,14.74,14.75,14.73,14.74,249800.0,13.1786,13.1876,13.1697,13.1786,249800.0
2008-05-08 12:25:00,14.74,14.75,14.74,14.74,137400.0,13.1786,13.1876,13.1786,13.1786,137400.0
2008-05-08 12:30:00,14.74,14.74,14.72,14.73,63400.0,13.1786,13.1786,13.1607,13.1697,63400.0
2008-05-08 12:35:00,14.74,14.8,14.72,14.75,445600.0,13.1786,13.2323,13.1607,13.1876,445600.0
2008-05-08 12:40:00,14.75,14.76,14.75,14.76,123400.0,13.1876,13.1965,13.1876,13.1965,123400.0
2008-05-08 12:45:00,14.76,14.78,14.75,14.78,136200.0,13.1965,13.2144,13.1876,13.2144,136200.0
2008-05-08 12:50:00,14.78,14.84,14.76,14.83,365000.0,13.2144,13.268,13.1965,13.2591,365000.0
2008-05-08 12:55:00,14.84,14.9,14.83,14.9,745000.0,13.268,13.3217,13.2591,13.3217,745000.0
2008-05-08 13:00:00,14.9,14.94,14.88,14.88,244600.0,13.3217,13.3574,13.3038,13.3038,244600.0
2008-05-08 13:05:00,14.88,14.9,14.86,14.87,173400.0,13.3038,13.3217,13.2859,13.2949,173400.0
2008-05-08 13:10:00,14.87,14.89,14.87,14.88,94800.0,13.2949,13.3127,13.2949,13.3038,94800.0
2008-05-08 13:15:00,14.88,14.88,14.82,14.82,158800.0,13.3038,13.3038,13.2502,13.2502,158800.0
2008-05-08 13:20:00,14.82,14.88,14.81,14.88,211800.0,13.2502,13.3038,13.2412,13.3038,211800.0
2008-05-08 13:25:00,14.87,14.92,14.87,14.88,491600.0,13.2949,13.3396,13.2949,13.3038,491600.0
2008-05-08 13:30:00,14.88,14.97,14.88,14.95,163400.0,13.3038,13.3843,13.3038,13.3664,163400.0
2008-05-08 13:35:00,14.95,14.96,14.94,14.95,234200.0,13.3664,13.3753,13.3574,13.3664,234200.0
2008-05-08 13:40:00,14.95,14.97,14.95,14.96,48400.0,13.3664,13.3843,13.3664,13.3753,48400.0
2008-05-08 13:45:00,14.95,14.96,14.95,14.95,117800.0,13.3664,13.3753,13.3664,13.3664,117800.0
2008-05-08 13:50:00,14.95,14.99,14.95,14.99,310200.0,13.3664,13.4021,13.3664,13.4021,310200.0
2008-05-08 13:55:00,14.99,14.99,14.94,14.99,371800.0,13.4021,13.4021,13.3574,13.4021,371800.0
2008-05-08 14:00:00,14.99,14.99,14.98,14.98,149000.0,13.4021,13.4021,13.3932,13.3932,149000.0
2008-05-08 14:05:00,14.99,14.99,14.93,14.93,132200.0,13.4021,13.4021,13.3485,13.3485,132200.0
2008-05-08 14:10:00,14.93,14.94,14.86,14.88,82000.0,13.3485,13.3574,13.2859,13.3038,82000.0
2008-05-08 14:15:00,14.88,14.93,14.88,14.9,156400.0,13.3038,13.3485,13.3038,13.3217,156400.0
2008-05-08 14:20:00,14.9,14.9,14.81,14.82,290600.0,13.3217,13.3217,13.2412,13.2502,290600.0
2008-05-08 14:25:00,14.81,14.83,14.8,14.83,111400.0,13.2412,13.2591,13.2323,13.2591,111400.0
2008-05-08 14:30:00,14.83,14.83,14.8,14.8,227200.0,13.2591,13.2591,13.2323,13.2323,227200.0
2008-05-08 14:35:00,14.8,14.85,14.8,14.81,105200.0,13.2323,13.277,13.2323,13.2412,105200.0
2008-05-08 14:40:00,14.81,14.82,14.74,14.74,121400.0,13.2412,13.2502,13.1786,13.1786,121400.0
2008-05-08 14:45:00,14.74,14.81,14.72,14.78,127000.0,13.1786,13.2412,13.1607,13.2144,127000.0
2008-05-08 14:50:00,14.78,14.8,14.77,14.79,74800.0,13.2144,13.2323,13.2054,13.2233,74800.0
2008-05-08 14:55:00,14.79,14.79,14.76,14.77,58800.0,13.2233,13.2233,13.1965,13.2054,58800.0
2008-05-08 15:00:00,14.77,14.83,14.77,14.83,66800.0,13.2054,13.2591,13.2054,13.2591,66800.0
2008-05-08 15:05:00,14.83,14.83,14.78,14.79,85000.0,13.2591,13.2591,13.2144,13.2233,85000.0
2008-05-08 15:10:00,14.79,14.8,14.78,14.79,81600.0,13.2233,13.2323,13.2144,13.2233,81600.0
2008-05-08 15:15:00,14.79,14.82,14.76,14.81,151200.0,13.2233,13.2502,13.1965,13.2412,151200.0
2008-05-08 15:20:00,14.81,14.86,14.78,14.86,241000.0,13.2412,13.2859,13.2144,13.2859,241000.0
2008-05-08 15:25:00,14.86,14.88,14.84,14.85,193600.0,13.2859,13.3038,13.268,13.277,193600.0
2008-05-08 15:30:00,14.85,14.88,14.84,14.84,110800.0,13.277,13.3038,13.268,13.268,110800.0
2008-05-08 15:35:00,14.84,14.84,14.82,14.83,280400.0,13.268,13.268,13.2502,13.2591,280400.0
2008-05-08 15:40:00,14.83,14.88,14.82,14.88,411800.0,13.2591,13.3038,13.2502,13.3038,411800.0
2008-05-08 15:45:00,14.88,14.91,14.88,14.9,359600.0,13.3038,13.3306,13.3038,13.3217,359600.0
2008-05-08 15:50:00,14.9,14.93,14.89,14.9,514000.0,13.3217,13.3485,13.3127,13.3217,514000.0
2008-05-08 15:55:00,14.9,14.97,14.9,14.9,1201400.0,13.3217,13.3843,13.3217,13.3217,1201400.0
2008-05-09 09:30:00,14.88,14.88,14.51,14.65,188000.0,13.3038,13.3038,12.973,13.0982,188000.0
2008-05-09 09:35:00,14.65,14.76,14.63,14.76,223600.0,13.0982,13.1965,13.0803,13.1965,223600.0
2008-05-09 09:40:00,14.76,14.83,14.74,14.82,264000.0,13.1965,13.2591,13.1786,13.2502,264000.0
2008-05-09 09:45:00,14.83,14.85,14.81,14.85,154400.0,13.2591,13.277,13.2412,13.277,154400.0
2008-05-09 09:50:00,14.85,14.92,14.84,14.92,105200.0,13.277,13.3396,13.268,13.3396,105200.0
2008-05-09 09:55:00,14.92,14.95,14.92,14.93,136400.0,13.3396,13.3664,13.3396,13.3485,136400.0
2008-05-09 10:00:00,14.93,15.0,14.92,15.0,221400.0,13.3485,13.4111,13.3396,13.4111,221400.0
2008-05-09 10:05:00,14.99,15.05,14.98,15.04,144600.0,13.4021,13.4558,13.3932,13.4468,144600.0
2008-05-09 10:10:00,15.04,15.04,14.97,14.99,130200.0,13.4468,13.4468,13.3843,13.4021,130200.0
2008-05-09 10:15:00,15.0,15.01,14.93,14.99,70400.0,13.4111,13.42,13.3485,13.4021,70400.0
2008-05-09 10:20:00,14.99,15.0,14.96,14.99,52600.0,13.4021,13.4111,13.3753,13.4021,52600.0
2008-05-09 10:25:00,15.0,15.01,14.97,14.97,64000.0,13.4111,13.42,13.3843,13.3843,64000.0
2008-05-09 10:30:00,14.97,15.0,14.97,14.99,191600.0,13.3843,13.4111,13.3843,13.4021,191600.0
2008-05-09 10:35:00,14.99,15.0,14.96,14.98,105000.0,13.4021,13.4111,13.3753,13.3932,105000.0
2008-05-09 10:40:00,14.98,15.03,14.97,15.02,153000.0,13.3932,13.4379,13.3843,13.429,153000.0
2008-05-09 10:45:00,15.02,15.1,15.02,15.09,155200.0,13.429,13.5005,13.429,13.4916,155200.0
2008-05-09 10:50:00,15.09,15.1,15.04,15.05,245400.0,13.4916,13.5005,13.4468,13.4558,245400.0
2008-05-09 10:55:00,15.05,15.08,15.03,15.06,44400.0,13.4558,13.4826,13.4379,13.4647,44400.0
2008-05-09 11:00:00,15.07,15.08,14.99,15.0,119200.0,13.4737,13.4826,13.4021,13.4111,119200.0
2008-05-09 11:05:00,15.01,15.1,15.01,15.06,79400.0,13.42,13.5005,13.42,13.4647,79400.0
2008-05-09 11:10:00,15.06,15.06,15.02,15.02,109800.0,13.4647,13.4647,13.429,13.429,109800.0
2008-05-09 11:15:00,15.02,15.05,15.02,15.04,69000.0,13.429,13.4558,13.429,13.4468,69000.0
2008-05-09 11:20:00,15.04,15.05,14.99,14.99,90600.0,13.4468,13.4558,13.4021,13.4021,90600.0
2008-05-09 11:25:00,15.01,15.05,14.97,14.99,77800.0,13.42,13.4558,13.3843,13.4021,77800.0
2008-05-09 11:30:00,14.98,14.98,14.95,14.96,64000.0,13.3932,13.3932,13.3664,13.3753,64000.0
2008-05-09 11:35:00,14.97,14.98,14.93,14.93,62800.0,13.3843,13.3932,13.3485,13.3485,62800.0
2008-05-09 11:40:00,14.94,14.97,14.94,14.96,41800.0,13.3574,13.3843,13.3574,13.3753,41800.0
2008-05-09 11:45:00,14.96,14.97,14.95,14.96,36800.0,13.3753,13.3843,13.3664,13.3753,36800.0
2008-05-09 11:50:00,14.97,14.97,14.93,14.93,51800.0,13.3843,13.3843,13.3485,13.3485,51800.0
2008-05-09 11:55:00,14.93,14.95,14.93,14.95,56600.0,13.3485,13.3664,13.3485,13.3664,56600.0
2008-05-09 12:00:00,14.95,14.96,14.94,14.94,69000.0,13.3664,13.3753,13.3574,13.3574,69000.0
2008-05-09 12:05:00,14.94,14.94,14.92,14.92,60400.0,13.3574,13.3574,13.3396,13.3396,60400.0
2008-05-09 12:10:00,14.93,14.94,14.9,14.93,57400.0,13.3485,13.3574,13.3217,13.3485,57400.0
2008-05-09 12:15:00,14.93,14.94,14.92,14.93,56200.0,13.3485,13.3574,13.3396,13.3485,56200.0
2008-05-09 12:20:00,14.94,14.94,14.91,14.91,114600.0,13.3574,13.3574,13.3306,13.3306,114600.0
2008-05-09 12:25:00,14.92,14.94,14.9,14.93,36400.0,13.3396,13.3574,13.3217,13.3485,36400.0
2008-05-09 12:30:00,14.93,14.94,14.92,14.92,57400.0,13.3485,13.3574,13.3396,13.3396,57400.0
2008-05-09 12:35:00,14.92,14.93,14.9,14.93,67600.0,13.3396,13.3485,13.3217,13.3485,67600.0
2008-05-09 12:40:00,14.93,14.93,14.88,14.89,82000.0,13.3485,13.3485,13.3038,13.3127,82000.0
2008-05-09 12:45:00,14.89,14.9,14.88,14.9,58600.0,13.3127,13.3217,13.3038,13.3217,58600.0
2008-05-09 12:50:00,14.89,14.9,14.89,14.9,50800.0,13.3127,13.3217,13.3127,13.3217,50800.0
2008-05-09 12:55:00,14.9,14.9,14.9,14.9,30600.0,13.3217,13.3217,13.3217,13.3217,30600.0
2008-05-09 13:00:00,14.9,14.9,14.86,14.87,164400.0,13.3217,13.3217,13.2859,13.2949,164400.0
2008-05-09 13:05:00,14.87,14.88,14.85,14.86,54200.0,13.2949,13.3038,13.277,13.2859,54200.0
2008-05-09 13:10:00,14.87,14.88,14.81,14.81,163800.0,13.2949,13.3038,13.2412,13.2412,163800.0
2008-05-09 13:15:00,14.81,14.84,14.78,14.83,92400.0,13.2412,13.268,13.2144,13.2591,92400.0
2008-05-09 13:20:00,14.83,14.85,14.83,14.85,35000.0,13.2591,13.277,13.2591,13.277,35000.0
2008-05-09 13:25:00,14.85,14.85,14.83,14.83,79600.0,13.277,13.277,13.2591,13.2591,79600.0
2008-05-09 13:30:00,14.83,14.83,14.8,14.8,291400.0,13.2591,13.2591,13.2323,13.2323,291400.0
2008-05-09 13:35:00,14.8,14.8,14.79,14.8,92200.0,13.2323,13.2323,13.2233,13.2323,92200.0
2008-05-09 13:40:00,14.8,14.81,14.8,14.81,48800.0,13.2323,13.2412,13.2323,13.2412,48800.0
2008-05-09 13:45:00,14.81,14.81,14.8,14.81,85000.0,13.2412,13.2412,13.2323,13.2412,85000.0
2008-05-09 13:50:00,14.81,14.81,14.8,14.8,72600.0,13.2412,13.2412,13.2323,13.2323,72600.0
2008-05-09 13:55:00,14.8,14.81,14.79,14.8,166000.0,13.2323,13.2412,13.2233,13.2323,166000.0
2008-05-09 14:00:00,14.8,14.81,14.8,14.81,138200.0,13.2323,13.2412,13.2323,13.2412,138200.0
2008-05-09 14:05:00,14.81,14.81,14.78,14.78,79600.0,13.2412,13.2412,13.2144,13.2144,79600.0
2008-05-09 14:10:00,14.79,14.8,14.76,14.78,109400.0,13.2233,13.2323,13.1965,13.2144,109400.0
2008-05-09 14:15:00,14.78,14.79,14.77,14.79,281800.0,13.2144,13.2233,13.2054,13.2233,281800.0
2008-05-09 14:20:00,14.78,14.79,14.75,14.77,77200.0,13.2144,13.2233,13.1876,13.2054,77200.0
2008-05-09 14:25:00,14.76,14.78,14.76,14.78,156600.0,13.1965,13.2144,13.1965,13.2144,156600.0
2008-05-09 14:30:00,14.77,14.8,14.77,14.77,60600.0,13.2054,13.2323,13.2054,13.2054,60600.0
2008-05-09 14:35:00,14.77,14.78,14.74,14.76,163400.0,13.2054,13.2144,13.1786,13.1965,163400.0
2008-05-09 14:40:00,14.77,14.78,14.74,14.77,152000.0,13.2054,13.2144,13.1786,13.2054,152000.0
2008-05-09 14:45:00,14.77,14.78,14.77,14.78,267600.0,13.2054,13.2144,13.2054,13.2144,267600.0
2008-05-09 14:50:00,14.78,14.8,14.77,14.79,88000.0,13.2144,13.2323,13.2054,13.2233,88000.0
2008-05-09 14:55:00,14.79,14.84,14.79,14.83,228200.0,13.2233,13.268,13.2233,13.2591,228200.0
2008-05-09 15:00:00,14.83,14.86,14.82,14.84,165600.0,13.2591,13.2859,13.2502,13.268,165600.0
2008-05-09 15:05:00,14.84,14.85,14.83,14.85,102400.0,13.268,13.277,13.2591,13.277,102400.0
2008-05-09 15:10:00,14.85,14.85,14.81,14.81,92800.0,13.277,13.277,13.2412,13.2412,92800.0
2008-05-09 15:15:00,14.81,14.82,14.81,14.81,103200.0,13.2412,13.2502,13.2412,13.2412,103200.0
2008-05-09 15:20:00,14.81,14.83,14.8,14.83,203800.0,13.2412,13.2591,13.2323,13.2591,203800.0
2008-05-09 15:25:00,14.83,14.87,14.83,14.85,147000.0,13.2591,13.2949,13.2591,13.277,147000.0
2008-05-09 15:30:00,14.85,14.88,14.84,14.88,128000.0,13.277,13.3038,13.268,13.3038,128000.0
2008-05-09 15:35:00,14.88,14.88,14.86,14.88,141600.0,13.3038,13.3038,13.2859,13.3038,141600.0
2008-05-09 15:40:00,14.88,14.91,14.86,14.88,318200.0,13.3038,13.3306,13.2859,13.3038,318200.0
2008-05-09 15:45:00,14.88,14.88,14.83,14.87,272000.0,13.3038,13.3038,13.2591,13.2949,272000.0
2008-05-09 15:50:00,14.87,14.88,14.84,14.84,274200.0,13.2949,13.3038,13.268,13.268,274200.0
2008-05-09 15:55:00,14.84,14.87,14.84,14.86,487600.0,13.268,13.2949,13.268,13.2859,487600.0
2008-05-12 09:30:00,15.1,15.1,14.77,14.79,92400.0,13.5005,13.5005,13.2054,13.2233,92400.0
2008-05-12 09:35:00,14.78,14.83,14.77,14.83,74800.0,13.2144,13.2591,13.2054,13.2591,74800.0
2008-05-12 09:40:00,14.83,14.88,14.8,14.84,103600.0,13.2591,13.3038,13.2323,13.268,103600.0
2008-05-12 09:45:00,14.84,14.84,14.78,14.79,57200.0,13.268,13.268,13.2144,13.2233,57200.0
2008-05-12 09:50:00,14.78,14.78,14.69,14.7,135800.0,13.2144,13.2144,13.1339,13.1429,135800.0
2008-05-12 09:55:00,14.7,14.78,14.65,14.72,91200.0,13.1429,13.2144,13.0982,13.1607,91200.0
2008-05-12 10:00:00,14.72,14.72,14.68,14.72,40600.0,13.1607,13.1607,13.125,13.1607,40600.0
2008-05-12 10:05:00,14.72,14.72,14.57,14.57,170800.0,13.1607,13.1607,13.0266,13.0266,170800.0
2008-05-12 10:10:00,14.57,14.58,14.51,14.54,254600.0,13.0266,13.0356,12.973,12.9998,254600.0
2008-05-12 10:15:00,14.55,14.58,14.55,14.56,64400.0,13.0088,13.0356,13.0088,13.0177,64400.0
2008-05-12 10:20:00,14.56,14.68,14.55,14.68,62200.0,13.0177,13.125,13.0088,13.125,62200.0
2008-05-12 10:25:00,14.68,14.68,14.6,14.6,107400.0,13.125,13.125,13.0535,13.0535,107400.0
2008-05-12 10:30:00,14.6,14.61,14.58,14.59,98600.0,13.0535,13.0624,13.0356,13.0445,98600.0
2008-05-12 10:35:00,14.58,14.67,14.58,14.67,133600.0,13.0356,13.116,13.0356,13.116,133600.0
2008-05-12 10:40:00,14.67,14.75,14.67,14.71,261000.0,13.116,13.1876,13.116,13.1518,261000.0
2008-05-12 10:45:00,14.72,14.78,14.72,14.77,97200.0,13.1607,13.2144,13.1607,13.2054,97200.0
2008-05-12 10:50:00,14.77,14.8,14.74,14.74,178600.0,13.2054,13.2323,13.1786,13.1786,178600.0
2008-05-12 10:55:00,14.74,14.76,14.66,14.67,106000.0,13.1786,13.1965,13.1071,13.116,106000.0
2008-05-12 11:00:00,14.67,14.72,14.67,14.71,82800.0,13.116,13.1607,13.116,13.1518,82800.0
2008-05-12 11:05:00,14.71,14.72,14.68,14.68,43000.0,13.1518,13.1607,13.125,13.125,43000.0
2008-05-12 11:10:00,14.69,14.74,14.69,14.71,62000.0,13.1339,13.1786,13.1339,13.1518,62000.0
2008-05-12 11:15:00,14.71,14.74,14.68,14.69,65000.0,13.1518,13.1786,13.125,13.1339,65000.0
2008-05-12 11:20:00,14.69,14.72,14.69,14.72,61000.0,13.1339,13.1607,13.1339,13.1607,61000.0
2008-05-12 11:25:00,14.72,14.74,14.72,14.72,85600.0,13.1607,13.1786,13.1607,13.1607,85600.0
2008-05-12 11:30:00,14.72,14.73,14.71,14.72,44400.0,13.1607,13.1697,13.1518,13.1607,44400.0
2008-05-12 11:35:00,14.72,14.74,14.72,14.74,51200.0,13.1607,13.1786,13.1607,13.1786,51200.0
2008-05-12 11:40:00,14.74,14.78,14.72,14.72,123400.0,13.1786,13.2144,13.1607,13.1607,123400.0
2008-05-12 11:45:00,14.72,14.77,14.71,14.75,143400.0,13.1607,13.2054,13.1518,13.1876,143400.0
2008-05-12 11:50:00,14.76,14.77,14.72,14.74,172400.0,13.1965,13.2054,13.1607,13.1786,172400.0
2008-05-12 11:55:00,14.74,14.77,14.72,14.74,120000.0,13.1786,13.2054,13.1607,13.1786,120000.0
2008-05-12 12:00:00,14.74,14.74,14.72,14.72,236800.0,13.1786,13.1786,13.1607,13.1607,236800.0
2008-05-12 12:05:00,14.72,14.74,14.72,14.74,395800.0,13.1607,13.1786,13.1607,13.1786,395800.0
2008-05-12 12:10:00,14.74,14.75,14.72,14.73,122000.0,13.1786,13.1876,13.1607,13.1697,122000.0
2008-05-12 12:15:00,14.73,14.74,14.69,14.74,129200.0,13.1697,13.1786,13.1339,13.1786,129200.0
2008-05-12 12:20:00,14.73,14.74,14.67,14.69,206200.0,13.1697,13.1786,13.116,13.1339,206200.0
2008-05-12 12:25:00,14.69,14.74,14.69,14.72,39600.0,13.1339,13.1786,13.1339,13.1607,39600.0
2008-05-12 12:30:00,14.72,14.73,14.72,14.72,93000.0,13.1607,13.1697,13.1607,13.1607,93000.0
2008-05-12 12:35:00,14.72,14.72,14.68,14.69,179000.0,13.1607,13.1607,13.125,13.1339,179000.0
2008-05-12 12:40:00,14.69,14.7,14.69,14.69,37000.0,13.1339,13.1429,13.1339,13.1339,37000.0
2008-05-12 12:45:00,14.69,14.7,14.69,14.69,12600.0,13.1339,13.1429,13.1339,13.1339,12600.0
2008-05-12 12:50:00,14.69,14.72,14.69,14.72,48600.0,13.1339,13.1607,13.1339,13.1607,48600.0
2008-05-12 12:55:00,14.72,14.74,14.72,14.72,41200.0,13.1607,13.1786,13.1607,13.1607,41200.0
2008-05-12 13:00:00,14.72,14.72,14.72,14.72,33400.0,13.1607,13.1607,13.1607,13.1607,33400.0
2008-05-12 13:05:00,14.72,14.72,14.69,14.69,45400.0,13.1607,13.1607,13.1339,13.1339,45400.0
2008-05-12 13:10:00,14.69,14.7,14.69,14.69,29600.0,13.1339,13.1429,13.1339,13.1339,29600.0
2008-05-12 13:15:00,14.69,14.72,14.69,14.71,49600.0,13.1339,13.1607,13.1339,13.1518,49600.0
2008-05-12 13:20:00,14.71,14.71,14.69,14.7,80000.0,13.1518,13.1518,13.1339,13.1429,80000.0
2008-05-12 13:25:00,14.69,14.7,14.66,14.67,129800.0,13.1339,13.1429,13.1071,13.116,129800.0
2008-05-12 13:30:00,14.67,14.67,14.6,14.63,152400.0,13.116,13.116,13.0535,13.0803,152400.0
2008-05-12 13:35:00,14.63,14.63,14.61,14.62,74000.0,13.0803,13.0803,13.0624,13.0713,74000.0
2008-05-12 13:40:00,14.62,14.62,14.58,14.58,118600.0,13.0713,13.0713,13.0356,13.0356,118600.0
2008-05-12 13:45:00,14.59,14.6,14.58,14.6,93800.0,13.0445,13.0535,13.0356,13.0535,93800.0
2008-05-12 13:50:00,14.59,14.6,14.58,14.59,90600.0,13.0445,13.0535,13.0356,13.0445,90600.0
2008-05-12 13:55:00,14.59,14.62,14.55,14.61,1411000.0,13.0445,13.0713,13.0088,13.0624,1411000.0
2008-05-12 14:00:00,14.61,14.61,14.58,14.58,165200.0,13.0624,13.0624,13.0356,13.0356,165200.0
2008-05-12 14:05:00,14.58,14.59,14.57,14.58,70000.0,13.0356,13.0445,13.0266,13.0356,70000.0
2008-05-12 14:10:00,14.58,14.6,14.58,14.59,128800.0,13.0356,13.0535,13.0356,13.0445,128800.0
2008-05-12 14:15:00,14.59,14.65,14.59,14.65,55200.0,13.0445,13.0982,13.0445,13.0982,55200.0
2008-05-12 14:20:00,14.65,14.65,14.61,14.63,146800.0,13.0982,13.0982,13.0624,13.0803,146800.0
2008-05-12 14:25:00,14.64,14.74,14.64,14.73,117200.0,13.0892,13.1786,13.0892,13.1697,117200.0
2008-05-12 14:30:00,14.73,14.78,14.72,14.76,159200.0,13.1697,13.2144,13.1607,13.1965,159200.0
2008-05-12 14:35:00,14.76,14.79,14.76,14.78,108200.0,13.1965,13.2233,13.1965,13.2144,108200.0
2008-05-12 14:40:00,14.78,14.8,14.77,14.8,61200.0,13.2144,13.2323,13.2054,13.2323,61200.0
2008-05-12 14:45:00,14.8,14.81,14.8,14.81,48200.0,13.2323,13.2412,13.2323,13.2412,48200.0
2008-05-12 14:50:00,14.81,14.83,14.81,14.82,50800.0,13.2412,13.2591,13.2412,13.2502,50800.0
2008-05-12 14:55:00,14.82,14.82,14.8,14.8,63400.0,13.2502,13.2502,13.2323,13.2323,63400.0
2008-05-12 15:00:00,14.81,14.85,14.77,14.85,288800.0,13.2412,13.277,13.2054,13.277,288800.0
2008-05-12 15:05:00,14.85,14.94,14.84,14.93,797000.0,13.277,13.3574,13.268,13.3485,797000.0
2008-05-12 15:10:00,14.93,15.04,14.93,15.04,415400.0,13.3485,13.4468,13.3485,13.4468,415400.0
2008-05-12 15:15:00,15.04,15.08,15.01,15.06,184200.0,13.4468,13.4826,13.42,13.4647,184200.0
2008-05-12 15:20:00,15.06,15.15,15.05,15.13,266200.0,13.4647,13.5452,13.4558,13.5273,266200.0
2008-05-12 15:25:00,15.13,15.15,15.07,15.1,319600.0,13.5273,13.5452,13.4737,13.5005,319600.0
2008-05-12 15:30:00,15.1,15.1,15.06,15.06,184200.0,13.5005,13.5005,13.4647,13.4647,184200.0
2008-05-12 15:35:00,15.06,15.08,15.06,15.06,178800.0,13.4647,13.4826,13.4647,13.4647,178800.0
2008-05-12 15:40:00,15.06,15.08,15.03,15.06,241800.0,13.4647,13.4826,13.4379,13.4647,241800.0
2008-05-12 15:45:00,15.06,15.06,15.01,15.01,309600.0,13.4647,13.4647,13.42,13.42,309600.0
2008-05-12 15:50:00,15.02,15.06,14.98,15.05,415400.0,13.429,13.4647,13.3932,13.4558,415400.0
2008-05-12 15:55:00,15.05,15.09,15.03,15.09,461400.0,13.4558,13.4916,13.4379,13.4916,461400.0
2008-05-13 09:30:00,15.15,15.16,14.88,14.95,155800.0,13.5452,13.5541,13.3038,13.3664,155800.0
2008-05-13 09:35:00,14.96,15.03,14.95,14.98,142000.0,13.3753,13.4379,13.3664,13.3932,142000.0
2008-05-13 09:40:00,14.98,14.99,14.93,14.97,73200.0,13.3932,13.4021,13.3485,13.3843,73200.0
2008-05-13 09:45:00,14.97,15.03,14.92,14.99,190000.0,13.3843,13.4379,13.3396,13.4021,190000.0
2008-05-13 09:50:00,14.99,14.99,14.87,14.88,132000.0,13.4021,13.4021,13.2949,13.3038,132000.0
2008-05-13 09:55:00,14.88,14.96,14.88,14.92,77400.0,13.3038,13.3753,13.3038,13.3396,77400.0
2008-05-13 10:00:00,14.92,14.92,14.79,14.79,143800.0,13.3396,13.3396,13.2233,13.2233,143800.0
2008-05-13 10:05:00,14.79,14.83,14.71,14.79,147600.0,13.2233,13.2591,13.1518,13.2233,147600.0
2008-05-13 10:10:00,14.8,14.84,14.79,14.81,114000.0,13.2323,13.268,13.2233,13.2412,114000.0
2008-05-13 10:15:00,14.81,14.82,14.76,14.8,105600.0,13.2412,13.2502,13.1965,13.2323,105600.0
2008-05-13 10:20:00,14.8,14.82,14.78,14.78,80600.0,13.2323,13.2502,13.2144,13.2144,80600.0
2008-05-13 10:25:00,14.78,14.8,14.72,14.74,135600.0,13.2144,13.2323,13.1607,13.1786,135600.0
2008-05-13 10:30:00,14.74,14.74,14.72,14.72,138800.0,13.1786,13.1786,13.1607,13.1607,138800.0
2008-05-13 10:35:00,14.72,14.79,14.72,14.77,142000.0,13.1607,13.2233,13.1607,13.2054,142000.0
2008-05-13 10:40:00,14.76,14.77,14.7,14.74,102600.0,13.1965,13.2054,13.1429,13.1786,102600.0
2008-05-13 10:45:00,14.74,14.74,14.63,14.67,264000.0,13.1786,13.1786,13.0803,13.116,264000.0
2008-05-13 10:50:00,14.67,14.67,14.63,14.63,104400.0,13.116,13.116,13.0803,13.0803,104400.0
2008-05-13 10:55:00,14.63,14.66,14.63,14.65,63600.0,13.0803,13.1071,13.0803,13.0982,63600.0
2008-05-13 11:00:00,14.65,14.66,14.65,14.65,126800.0,13.0982,13.1071,13.0982,13.0982,126800.0
2008-05-13 11:05:00,14.65,14.65,14.65,14.65,89400.0,13.0982,13.0982,13.0982,13.0982,89400.0
2008-05-13 11:10:00,14.65,14.67,14.65,14.66,82400.0,13.0982,13.116,13.0982,13.1071,82400.0
2008-05-13 11:15:00,14.67,14.67,14.65,14.65,80000.0,13.116,13.116,13.0982,13.0982,80000.0
2008-05-13 11:20:00,14.65,14.65,14.6,14.6,122000.0,13.0982,13.0982,13.0535,13.0535,122000.0
2008-05-13 11:25:00,14.61,14.61,14.58,14.58,88600.0,13.0624,13.0624,13.0356,13.0356,88600.0
2008-05-13 11:30:00,14.58,14.6,14.58,14.6,70600.0,13.0356,13.0535,13.0356,13.0535,70600.0
2008-05-13 11:35:00,14.6,14.62,14.6,14.6,91800.0,13.0535,13.0713,13.0535,13.0535,91800.0
2008-05-13 11:40:00,14.6,14.63,14.6,14.63,61200.0,13.0535,13.0803,13.0535,13.0803,61200.0
2008-05-13 11:45:00,14.63,14.67,14.63,14.66,73800.0,13.0803,13.116,13.0803,13.1071,73800.0
2008-05-13 11:50:00,14.65,14.66,14.63,14.64,34400.0,13.0982,13.1071,13.0803,13.0892,34400.0
2008-05-13 11:55:00,14.64,14.65,14.6,14.6,46800.0,13.0892,13.0982,13.0535,13.0535,46800.0
2008-05-13 12:00:00,14.6,14.62,14.6,14.61,152400.0,13.0535,13.0713,13.0535,13.0624,152400.0
2008-05-13 12:05:00,14.61,14.62,14.61,14.61,107400.0,13.0624,13.0713,13.0624,13.0624,107400.0
2008-05-13 12:10:00,14.61,14.61,14.59,14.6,156600.0,13.0624,13.0624,13.0445,13.0535,156600.0
2008-05-13 12:15:00,14.6,14.62,14.6,14.62,60600.0,13.0535,13.0713,13.0535,13.0713,60600.0
2008-05-13 12:20:00,14.62,14.66,14.61,14.65,51600.0,13.0713,13.1071,13.0624,13.0982,51600.0
2008-05-13 12:25:00,14.65,14.69,14.65,14.67,68800.0,13.0982,13.1339,13.0982,13.116,68800.0
2008-05-13 12:30:00,14.67,14.69,14.67,14.69,39200.0,13.116,13.1339,13.116,13.1339,39200.0
2008-05-13 12:35:00,14.69,14.71,14.68,14.68,65800.0,13.1339,13.1518,13.125,13.125,65800.0
2008-05-13 12:40:00,14.68,14.68,14.66,14.66,79800.0,13.125,13.125,13.1071,13.1071,79800.0
2008-05-13 12:45:00,14.66,14.66,14.63,14.65,73800.0,13.1071,13.1071,13.0803,13.0982,73800.0
2008-05-13 12:50:00,14.65,14.7,14.65,14.7,119400.0,13.0982,13.1429,13.0982,13.1429,119400.0
2008-05-13 12:55:00,14.7,14.74,14.69,14.72,103800.0,13.1429,13.1786,13.1339,13.1607,103800.0
2008-05-13 13:00:00,14.72,14.72,14.7,14.71,43800.0,13.1607,13.1607,13.1429,13.1518,43800.0
2008-05-13 13:05:00,14.71,14.72,14.7,14.71,33600.0,13.1518,13.1607,13.1429,13.1518,33600.0
2008-05-13 13:10:00,14.71,14.72,14.7,14.72,33200.0,13.1518,13.1607,13.1429,13.1607,33200.0
2008-05-13 13:15:00,14.71,14.71,14.69,14.7,55000.0,13.1518,13.1518,13.1339,13.1429,55000.0
2008-05-13 13:20:00,14.7,14.76,14.7,14.72,59400.0,13.1429,13.1965,13.1429,13.1607,59400.0
2008-05-13 13:25:00,14.72,14.74,14.72,14.74,106600.0,13.1607,13.1786,13.1607,13.1786,106600.0
2008-05-13 13:30:00,14.74,14.78,14.74,14.76,40800.0,13.1786,13.2144,13.1786,13.1965,40800.0
2008-05-13 13:35:00,14.76,14.78,14.76,14.76,28000.0,13.1965,13.2144,13.1965,13.1965,28000.0
2008-05-13 13:40:00,14.76,14.78,14.75,14.77,30400.0,13.1965,13.2144,13.1876,13.2054,30400.0
2008-05-13 13:45:00,14.77,14.8,14.77,14.8,74800.0,13.2054,13.2323,13.2054,13.2323,74800.0
2008-05-13 13:50:00,14.8,14.81,14.79,14.79,72400.0,13.2323,13.2412,13.2233,13.2233,72400.0
2008-05-13 13:55:00,14.79,14.79,14.78,14.79,44200.0,13.2233,13.2233,13.2144,13.2233,44200.0
2008-05-13 14:00:00,14.79,14.8,14.78,14.79,47800.0,13.2233,13.2323,13.2144,13.2233,47800.0
2008-05-13 14:05:00,14.8,14.81,14.79,14.79,49800.0,13.2323,13.2412,13.2233,13.2233,49800.0
2008-05-13 14:10:00,14.79,14.79,14.77,14.78,43800.0,13.2233,13.2233,13.2054,13.2144,43800.0
2008-05-13 14:15:00,14.78,14.8,14.78,14.79,51000.0,13.2144,13.2323,13.2144,13.2233,51000.0
2008-05-13 14:20:00,14.79,14.8,14.77,14.77,37000.0,13.2233,13.2323,13.2054,13.2054,37000.0
2008-05-13 14:25:00,14.77,14.8,14.77,14.79,44600.0,13.2054,13.2323,13.2054,13.2233,44600.0
2008-05-13 14:30:00,14.79,14.82,14.79,14.8,111400.0,13.2233,13.2502,13.2233,13.2323,111400.0
2008-05-13 14:35:00,14.8,14.81,14.8,14.81,76600.0,13.2323,13.2412,13.2323,13.2412,76600.0
2008-05-13 14:40:00,14.81,14.83,14.81,14.81,54400.0,13.2412,13.2591,13.2412,13.2412,54400.0
2008-05-13 14:45:00,14.81,14.82,14.79,14.79,95800.0,13.2412,13.2502,13.2233,13.2233,95800.0
2008-05-13 14:50:00,14.79,14.8,14.79,14.79,48000.0,13.2233,13.2323,13.2233,13.2233,48000.0
2008-05-13 14:55:00,14.79,14.8,14.79,14.8,84800.0,13.2233,13.2323,13.2233,13.2323,84800.0
2008-05-13 15:00:00,14.8,14.86,14.8,14.86,67800.0,13.2323,13.2859,13.2323,13.2859,67800.0
2008-05-13 15:05:00,14.86,14.92,14.86,14.91,329000.0,13.2859,13.3396,13.2859,13.3306,329000.0
2008-05-13 15:10:00,14.92,14.94,14.91,14.93,273200.0,13.3396,13.3574,13.3306,13.3485,273200.0
2008-05-13 15:15:00,14.93,14.97,14.93,14.95,358600.0,13.3485,13.3843,13.3485,13.3664,358600.0
2008-05-13 15:20:00,14.95,14.97,14.95,14.97,409400.0,13.3664,13.3843,13.3664,13.3843,409400.0
2008-05-13 15:25:00,14.96,14.97,14.95,14.96,397600.0,13.3753,13.3843,13.3664,13.3753,397600.0
2008-05-13 15:30:00,14.96,14.96,14.95,14.96,146600.0,13.3753,13.3753,13.3664,13.3753,146600.0
2008-05-13 15:35:00,14.96,14.97,14.95,14.96,392200.0,13.3753,13.3843,13.3664,13.3753,392200.0
2008-05-13 15:40:00,14.96,14.96,14.6,14.96,325600.0,13.3753,13.3753,13.0535,13.3753,325600.0
2008-05-13 15:45:00,14.96,14.97,14.95,14.96,315600.0,13.3753,13.3843,13.3664,13.3753,315600.0
2008-05-13 15:50:00,14.96,14.98,14.95,14.95,250600.0,13.3753,13.3932,13.3664,13.3664,250600.0
2008-05-13 15:55:00,14.95,14.96,14.95,14.96,188800.0,13.3664,13.3753,13.3664,13.3753,188800.0
2008-05-14 09:30:00,14.99,14.99,14.85,14.92,63400.0,13.4021,13.4021,13.277,13.3396,63400.0
2008-05-14 09:35:00,14.9,15.08,14.9,15.08,61000.0,13.3217,13.4826,13.3217,13.4826,61000.0
2008-05-14 09:40:00,15.07,15.1,15.04,15.09,87000.0,13.4737,13.5005,13.4468,13.4916,87000.0
2008-05-14 09:45:00,15.09,15.09,14.99,15.05,78200.0,13.4916,13.4916,13.4021,13.4558,78200.0
2008-05-14 09:50:00,15.05,15.14,15.03,15.13,104000.0,13.4558,13.5363,13.4379,13.5273,104000.0
2008-05-14 09:55:00,15.13,15.13,15.06,15.06,52400.0,13.5273,13.5273,13.4647,13.4647,52400.0
2008-05-14 10:00:00,15.06,15.11,15.03,15.1,86000.0,13.4647,13.5094,13.4379,13.5005,86000.0
2008-05-14 10:05:00,15.11,15.13,15.09,15.13,80600.0,13.5094,13.5273,13.4916,13.5273,80600.0
2008-05-14 10:10:00,15.13,15.17,15.13,15.17,70400.0,13.5273,13.5631,13.5273,13.5631,70400.0
2008-05-14 10:15:00,15.17,15.19,15.15,15.19,52200.0,13.5631,13.581,13.5452,13.581,52200.0
2008-05-14 10:20:00,15.18,15.22,15.18,15.21,93600.0,13.572,13.6078,13.572,13.5988,93600.0
2008-05-14 10:25:00,15.21,15.24,15.21,15.24,65400.0,13.5988,13.6257,13.5988,13.6257,65400.0
2008-05-14 10:30:00,15.24,15.25,15.23,15.24,58600.0,13.6257,13.6346,13.6167,13.6257,58600.0
2008-05-14 10:35:00,15.24,15.3,15.22,15.28,219000.0,13.6257,13.6793,13.6078,13.6614,219000.0
2008-05-14 10:40:00,15.29,15.38,15.28,15.38,166400.0,13.6704,13.7508,13.6614,13.7508,166400.0
2008-05-14 10:45:00,15.38,15.41,15.36,15.37,168800.0,13.7508,13.7777,13.733,13.7419,168800.0
2008-05-14 10:50:00,15.36,15.38,15.36,15.38,77200.0,13.733,13.7508,13.733,13.7508,77200.0
2008-05-14 10:55:00,15.38,15.4,15.37,15.4,111600.0,13.7508,13.7687,13.7419,13.7687,111600.0
2008-05-14 11:00:00,15.4,15.43,15.4,15.42,139200.0,13.7687,13.7955,13.7687,13.7866,139200.0
2008-05-14 11:05:00,15.42,15.42,15.37,15.38,107000.0,13.7866,13.7866,13.7419,13.7508,107000.0
2008-05-14 11:10:00,15.37,15.38,15.37,15.38,122200.0,13.7419,13.7508,13.7419,13.7508,122200.0
2008-05-14 11:15:00,15.37,15.38,15.37,15.38,55200.0,13.7419,13.7508,13.7419,13.7508,55200.0
2008-05-14 11:20:00,15.38,15.4,15.38,15.4,103000.0,13.7508,13.7687,13.7508,13.7687,103000.0
2008-05-14 11:25:00,15.4,15.4,15.38,15.4,199000.0,13.7687,13.7687,13.7508,13.7687,199000.0
2008-05-14 11:30:00,15.4,15.4,15.39,15.39,96600.0,13.7687,13.7687,13.7598,13.7598,96600.0
2008-05-14 11:35:00,15.39,15.4,15.37,15.38,137200.0,13.7598,13.7687,13.7419,13.7508,137200.0
2008-05-14 11:40:00,15.38,15.38,15.38,15.38,85400.0,13.7508,13.7508,13.7508,13.7508,85400.0
2008-05-14 11:45:00,15.38,15.38,15.37,15.37,138200.0,13.7508,13.7508,13.7419,13.7419,138200.0
2008-05-14 11:50:00,15.37,15.37,15.32,15.34,134200.0,13.7419,13.7419,13.6972,13.7151,134200.0
2008-05-14 11:55:00,15.34,15.39,15.34,15.37,86200.0,13.7151,13.7598,13.7151,13.7419,86200.0
2008-05-14 12:00:00,15.37,15.4,15.37,15.4,84400.0,13.7419,13.7687,13.7419,13.7687,84400.0
2008-05-14 12:05:00,15.39,15.43,15.39,15.42,62600.0,13.7598,13.7955,13.7598,13.7866,62600.0
2008-05-14 12:10:00,15.42,15.47,15.42,15.45,101000.0,13.7866,13.8313,13.7866,13.8134,101000.0
2008-05-14 12:15:00,15.45,15.47,15.45,15.47,75400.0,13.8134,13.8313,13.8134,13.8313,75400.0
2008-05-14 12:20:00,15.47,15.49,15.47,15.49,224000.0,13.8313,13.8492,13.8313,13.8492,224000.0
2008-05-14 12:25:00,15.49,15.49,15.41,15.41,61200.0,13.8492,13.8492,13.7777,13.7777,61200.0
2008-05-14 12:30:00,15.4,15.4,15.38,15.38,22600.0,13.7687,13.7687,13.7508,13.7508,22600.0
2008-05-14 12:35:00,15.39,15.4,15.38,15.4,20600.0,13.7598,13.7687,13.7508,13.7687,20600.0
2008-05-14 12:40:00,15.4,15.4,15.36,15.36,35400.0,13.7687,13.7687,13.733,13.733,35400.0
2008-05-14 12:45:00,15.36,15.36,15.35,15.35,13200.0,13.733,13.733,13.724,13.724,13200.0
2008-05-14 12:50:00,15.35,15.35,15.33,15.34,41000.0,13.724,13.724,13.7061,13.7151,41000.0
2008-05-14 12:55:00,15.34,15.36,15.34,15.35,19800.0,13.7151,13.733,13.7151,13.724,19800.0
2008-05-14 13:00:00,15.35,15.37,15.34,15.34,37800.0,13.724,13.7419,13.7151,13.7151,37800.0
2008-05-14 13:05:00,15.34,15.4,15.34,15.4,59800.0,13.7151,13.7687,13.7151,13.7687,59800.0
2008-05-14 13:10:00,15.4,15.43,15.38,15.42,27200.0,13.7687,13.7955,13.7508,13.7866,27200.0
2008-05-14 13:15:00,15.43,15.44,15.42,15.44,28600.0,13.7955,13.8045,13.7866,13.8045,28600.0
2008-05-14 13:20:00,15.44,15.49,15.44,15.46,74600.0,13.8045,13.8492,13.8045,13.8224,74600.0
2008-05-14 13:25:00,15.46,15.46,15.41,15.41,40600.0,13.8224,13.8224,13.7777,13.7777,40600.0
2008-05-14 13:30:00,15.41,15.42,15.4,15.41,39000.0,13.7777,13.7866,13.7687,13.7777,39000.0
2008-05-14 13:35:00,15.41,15.41,15.38,15.38,42600.0,13.7777,13.7777,13.7508,13.7508,42600.0
2008-05-14 13:40:00,15.38,15.38,15.38,15.38,44600.0,13.7508,13.7508,13.7508,13.7508,44600.0
2008-05-14 13:45:00,15.38,15.4,15.37,15.38,57600.0,13.7508,13.7687,13.7419,13.7508,57600.0
2008-05-14 13:50:00,15.38,15.38,15.38,15.38,17800.0,13.7508,13.7508,13.7508,13.7508,17800.0
2008-05-14 13:55:00,15.38,15.42,15.38,15.42,45400.0,13.7508,13.7866,13.7508,13.7866,45400.0
2008-05-14 14:00:00,15.42,15.43,15.39,15.39,44600.0,13.7866,13.7955,13.7598,13.7598,44600.0
2008-05-14 14:05:00,15.39,15.43,15.38,15.43,58400.0,13.7598,13.7955,13.7508,13.7955,58400.0
2008-05-14 14:10:00,15.43,15.45,15.42,15.44,52800.0,13.7955,13.8134,13.7866,13.8045,52800.0
2008-05-14 14:15:00,15.44,15.46,15.44,15.45,47600.0,13.8045,13.8224,13.8045,13.8134,47600.0
2008-05-14 14:20:00,15.45,15.45,15.42,15.45,54200.0,13.8134,13.8134,13.7866,13.8134,54200.0
2008-05-14 14:25:00,15.45,15.46,15.44,15.46,63600.0,13.8134,13.8224,13.8045,13.8224,63600.0
2008-05-14 14:30:00,15.45,15.47,15.44,15.44,37800.0,13.8134,13.8313,13.8045,13.8045,37800.0
2008-05-14 14:35:00,15.44,15.45,15.42,15.43,115400.0,13.8045,13.8134,13.7866,13.7955,115400.0
2008-05-14 14:40:00,15.43,15.45,15.42,15.44,88400.0,13.7955,13.8134,13.7866,13.8045,88400.0
2008-05-14 14:45:00,15.44,15.45,15.43,15.44,85800.0,13.8045,13.8134,13.7955,13.8045,85800.0
2008-05-14 14:50:00,15.44,15.44,15.4,15.43,84400.0,13.8045,13.8045,13.7687,13.7955,84400.0
2008-05-14 14:55:00,15.44,15.45,15.43,15.43,89200.0,13.8045,13.8134,13.7955,13.7955,89200.0
2008-05-14 15:00:00,15.43,15.43,15.39,15.41,81800.0,13.7955,13.7955,13.7598,13.7777,81800.0
2008-05-14 15:05:00,15.41,15.41,15.33,15.33,127400.0,13.7777,13.7777,13.7061,13.7061,127400.0
2008-05-14 15:10:00,15.33,15.4,15.33,15.36,228600.0,13.7061,13.7687,13.7061,13.733,228600.0
2008-05-14 15:15:00,15.36,15.42,15.36,15.42,170000.0,13.733,13.7866,13.733,13.7866,170000.0
2008-05-14 15:20:00,15.42,15.44,15.37,15.42,304600.0,13.7866,13.8045,13.7419,13.7866,304600.0
2008-05-14 15:25:00,15.42,15.46,15.42,15.45,226400.0,13.7866,13.8224,13.7866,13.8134,226400.0
2008-05-14 15:30:00,15.46,15.47,15.4,15.4,250400.0,13.8224,13.8313,13.7687,13.7687,250400.0
2008-05-14 15:35:00,15.4,15.4,15.35,15.38,373000.0,13.7687,13.7687,13.724,13.7508,373000.0
2008-05-14 15:40:00,15.38,15.41,15.32,15.32,223400.0,13.7508,13.7777,13.6972,13.6972,223400.0
2008-05-14 15:45:00,15.33,15.4,15.31,15.4,266600.0,13.7061,13.7687,13.6882,13.7687,266600.0
2008-05-14 15:50:00,15.4,15.4,15.33,15.35,335400.0,13.7687,13.7687,13.7061,13.724,335400.0
2008-05-14 15:55:00,15.35,15.36,15.26,15.31,468000.0,13.724,13.733,13.6435,13.6882,468000.0
2008-05-15 09:30:00,15.24,15.34,14.83,15.1,206800.0,13.6257,13.7151,13.2591,13.5005,206800.0
2008-05-15 09:35:00,15.09,15.25,15.06,15.25,94800.0,13.4916,13.6346,13.4647,13.6346,94800.0
2008-05-15 09:40:00,15.24,15.31,15.22,15.22,109400.0,13.6257,13.6882,13.6078,13.6078,109400.0
2008-05-15 09:45:00,15.22,15.32,15.16,15.3,118200.0,13.6078,13.6972,13.5541,13.6793,118200.0
2008-05-15 09:50:00,15.3,15.36,15.3,15.36,106800.0,13.6793,13.733,13.6793,13.733,106800.0
2008-05-15 09:55:00,15.36,15.36,15.18,15.24,75000.0,13.733,13.733,13.572,13.6257,75000.0
2008-05-15 10:00:00,15.24,15.29,15.15,15.2,84400.0,13.6257,13.6704,13.5452,13.5899,84400.0
2008-05-15 10:05:00,15.19,15.24,15.17,15.24,50000.0,13.581,13.6257,13.5631,13.6257,50000.0
2008-05-15 10:10:00,15.22,15.25,15.19,15.22,116400.0,13.6078,13.6346,13.581,13.6078,116400.0
2008-05-15 10:15:00,15.22,15.4,15.22,15.4,105000.0,13.6078,13.7687,13.6078,13.7687,105000.0
2008-05-15 10:20:00,15.4,15.47,15.4,15.46,103200.0,13.7687,13.8313,13.7687,13.8224,103200.0
2008-05-15 10:25:00,15.47,15.47,15.4,15.4,66600.0,13.8313,13.8313,13.7687,13.7687,66600.0
2008-05-15 10:30:00,15.4,15.4,15.38,15.38,94400.0,13.7687,13.7687,13.7508,13.7508,94400.0
2008-05-15 10:35:00,15.38,15.38,15.35,15.38,44000.0,13.7508,13.7508,13.724,13.7508,44000.0
2008-05-15 10:40:00,15.38,15.47,15.38,15.47,71800.0,13.7508,13.8313,13.7508,13.8313,71800.0
2008-05-15 10:45:00,15.47,15.53,15.43,15.44,199200.0,13.8313,13.8849,13.7955,13.8045,199200.0
2008-05-15 10:50:00,15.44,15.51,15.43,15.49,104200.0,13.8045,13.8671,13.7955,13.8492,104200.0
2008-05-15 10:55:00,15.49,15.51,15.49,15.49,48000.0,13.8492,13.8671,13.8492,13.8492,48000.0
2008-05-15 11:00:00,15.49,15.55,15.47,15.54,41200.0,13.8492,13.9028,13.8313,13.8939,41200.0
2008-05-15 11:05:00,15.55,15.56,15.49,15.49,64000.0,13.9028,13.9118,13.8492,13.8492,64000.0
2008-05-15 11:10:00,15.49,15.49,15.47,15.47,33400.0,13.8492,13.8492,13.8313,13.8313,33400.0
2008-05-15 11:15:00,15.47,15.47,15.45,15.45,54200.0,13.8313,13.8313,13.8134,13.8134,54200.0
2008-05-15 11:20:00,15.45,15.47,15.44,15.46,50400.0,13.8134,13.8313,13.8045,13.8224,50400.0
2008-05-15 11:25:00,15.45,15.46,15.39,15.39,15600.0,13.8134,13.8224,13.7598,13.7598,15600.0
2008-05-15 11:30:00,15.39,15.43,15.39,15.42,28600.0,13.7598,13.7955,13.7598,13.7866,28600.0
2008-05-15 11:35:00,15.42,15.43,15.38,15.39,21400.0,13.7866,13.7955,13.7508,13.7598,21400.0
2008-05-15 11:40:00,15.38,15.41,15.38,15.4,43800.0,13.7508,13.7777,13.7508,13.7687,43800.0
2008-05-15 11:45:00,15.39,15.42,15.39,15.42,17800.0,13.7598,13.7866,13.7598,13.7866,17800.0
2008-05-15 11:50:00,15.42,15.42,15.4,15.42,23800.0,13.7866,13.7866,13.7687,13.7866,23800.0
2008-05-15 11:55:00,15.42,15.42,15.4,15.4,61600.0,13.7866,13.7866,13.7687,13.7687,61600.0
2008-05-15 12:00:00,15.4,15.4,15.37,15.38,87200.0,13.7687,13.7687,13.7419,13.7508,87200.0
2008-05-15 12:05:00,15.38,15.4,15.37,15.38,140200.0,13.7508,13.7687,13.7419,13.7508,140200.0
2008-05-15 12:10:00,15.38,15.38,15.36,15.36,58600.0,13.7508,13.7508,13.733,13.733,58600.0
2008-05-15 12:15:00,15.37,15.38,15.36,15.37,122400.0,13.7419,13.7508,13.733,13.7419,122400.0
2008-05-15 12:20:00,15.37,15.4,15.37,15.4,569200.0,13.7419,13.7687,13.7419,13.7687,569200.0
2008-05-15 12:25:00,15.4,15.43,15.4,15.4,81200.0,13.7687,13.7955,13.7687,13.7687,81200.0
2008-05-15 12:30:00,15.4,15.41,15.39,15.4,131400.0,13.7687,13.7777,13.7598,13.7687,131400.0
2008-05-15 12:35:00,15.4,15.43,15.4,15.43,123400.0,13.7687,13.7955,13.7687,13.7955,123400.0
2008-05-15 12:40:00,15.43,15.47,15.43,15.45,213400.0,13.7955,13.8313,13.7955,13.8134,213400.0
2008-05-15 12:45:00,15.45,15.45,15.41,15.42,62800.0,13.8134,13.8134,13.7777,13.7866,62800.0
2008-05-15 12:50:00,15.43,15.43,15.4,15.42,21400.0,13.7955,13.7955,13.7687,13.7866,21400.0
2008-05-15 12:55:00,15.41,15.42,15.4,15.41,57200.0,13.7777,13.7866,13.7687,13.7777,57200.0
2008-05-15 13:00:00,15.4,15.43,15.4,15.43,62200.0,13.7687,13.7955,13.7687,13.7955,62200.0
2008-05-15 13:05:00,15.43,15.47,15.43,15.44,56000.0,13.7955,13.8313,13.7955,13.8045,56000.0
2008-05-15 13:10:00,15.44,15.44,15.42,15.42,39800.0,13.8045,13.8045,13.7866,13.7866,39800.0
2008-05-15 13:15:00,15.43,15.43,15.39,15.41,56000.0,13.7955,13.7955,13.7598,13.7777,56000.0
2008-05-15 13:20:00,15.4,15.42,15.38,15.42,50600.0,13.7687,13.7866,13.7508,13.7866,50600.0
2008-05-15 13:25:00,15.43,15.43,15.4,15.42,160800.0,13.7955,13.7955,13.7687,13.7866,160800.0
2008-05-15 13:30:00,15.41,15.42,15.4,15.41,16000.0,13.7777,13.7866,13.7687,13.7777,16000.0
2008-05-15 13:35:00,15.42,15.42,15.37,15.37,29400.0,13.7866,13.7866,13.7419,13.7419,29400.0
2008-05-15 13:40:00,15.37,15.42,15.37,15.42,27600.0,13.7419,13.7866,13.7419,13.7866,27600.0
2008-05-15 13:45:00,15.42,15.49,15.42,15.47,117600.0,13.7866,13.8492,13.7866,13.8313,117600.0
2008-05-15 13:50:00,15.47,15.47,15.44,15.44,56000.0,13.8313,13.8313,13.8045,13.8045,56000.0
2008-05-15 13:55:00,15.43,15.46,15.43,15.45,54800.0,13.7955,13.8224,13.7955,13.8134,54800.0
2008-05-15 14:00:00,15.46,15.47,15.45,15.47,64800.0,13.8224,13.8313,13.8134,13.8313,64800.0
2008-05-15 14:05:00,15.47,15.47,15.46,15.47,90800.0,13.8313,13.8313,13.8224,13.8313,90800.0
2008-05-15 14:10:00,15.47,15.5,15.47,15.49,82400.0,13.8313,13.8581,13.8313,13.8492,82400.0
2008-05-15 14:15:00,15.49,15.5,15.47,15.48,136400.0,13.8492,13.8581,13.8313,13.8402,136400.0
2008-05-15 14:20:00,15.49,15.54,15.49,15.52,139000.0,13.8492,13.8939,13.8492,13.876,139000.0
2008-05-15 14:25:00,15.52,15.52,15.49,15.5,178000.0,13.876,13.876,13.8492,13.8581,178000.0
2008-05-15 14:30:00,15.5,15.52,15.5,15.5,176800.0,13.8581,13.876,13.8581,13.8581,176800.0
2008-05-15 14:35:00,15.5,15.52,15.5,15.51,303200.0,13.8581,13.876,13.8581,13.8671,303200.0
2008-05-15 14:40:00,15.52,15.54,15.51,15.54,172200.0,13.876,13.8939,13.8671,13.8939,172200.0
2008-05-15 14:45:00,15.54,15.58,15.52,15.52,591600.0,13.8939,13.9296,13.876,13.876,591600.0
2008-05-15 14:50:00,15.52,15.58,15.52,15.57,95800.0,13.876,13.9296,13.876,13.9207,95800.0
2008-05-15 14:55:00,15.56,15.58,15.55,15.55,135600.0,13.9118,13.9296,13.9028,13.9028,135600.0
2008-05-15 15:00:00,15.54,15.59,15.53,15.54,216400.0,13.8939,13.9386,13.8849,13.8939,216400.0
2008-05-15 15:05:00,15.54,15.56,15.53,15.55,113000.0,13.8939,13.9118,13.8849,13.9028,113000.0
2008-05-15 15:10:00,15.55,15.56,15.55,15.56,107600.0,13.9028,13.9118,13.9028,13.9118,107600.0
2008-05-15 15:15:00,15.56,15.57,15.55,15.57,133800.0,13.9118,13.9207,13.9028,13.9207,133800.0
2008-05-15 15:20:00,15.56,15.57,15.54,15.56,179000.0,13.9118,13.9207,13.8939,13.9118,179000.0
2008-05-15 15:25:00,15.57,15.58,15.56,15.58,149600.0,13.9207,13.9296,13.9118,13.9296,149600.0
2008-05-15 15:30:00,15.58,15.62,15.58,15.61,312400.0,13.9296,13.9654,13.9296,13.9565,312400.0
2008-05-15 15:35:00,15.61,15.67,15.61,15.66,350800.0,13.9565,14.0101,13.9565,14.0012,350800.0
2008-05-15 15:40:00,15.67,15.75,15.66,15.74,554400.0,14.0101,14.0816,14.0012,14.0727,554400.0
2008-05-15 15:45:00,15.75,15.79,15.74,15.78,442200.0,14.0816,14.1174,14.0727,14.1085,442200.0
2008-05-15 15:50:00,15.78,15.81,15.78,15.8,485800.0,14.1085,14.1353,14.1085,14.1263,485800.0
2008-05-15 15:55:00,15.8,15.84,15.79,15.81,841800.0,14.1263,14.1621,14.1174,14.1353,841800.0
2008-05-16 09:30:00,15.88,15.95,15.68,15.69,849600.0,14.1979,14.2605,14.0191,14.028,849600.0
2008-05-16 09:35:00,15.7,15.71,15.5,15.5,142600.0,14.0369,14.0459,13.8581,13.8581,142600.0
2008-05-16 09:40:00,15.52,15.52,15.36,15.36,103200.0,13.876,13.876,13.733,13.733,103200.0
2008-05-16 09:45:00,15.37,15.47,15.35,15.46,200800.0,13.7419,13.8313,13.724,13.8224,200800.0
2008-05-16 09:50:00,15.46,15.54,15.43,15.5,95800.0,13.8224,13.8939,13.7955,13.8581,95800.0
2008-05-16 09:55:00,15.49,15.55,15.46,15.51,154200.0,13.8492,13.9028,13.8224,13.8671,154200.0
2008-05-16 10:00:00,15.52,15.52,15.46,15.48,119000.0,13.876,13.876,13.8224,13.8402,119000.0
2008-05-16 10:05:00,15.48,15.49,15.47,15.47,73200.0,13.8402,13.8492,13.8313,13.8313,73200.0
2008-05-16 10:10:00,15.47,15.47,15.41,15.43,114400.0,13.8313,13.8313,13.7777,13.7955,114400.0
2008-05-16 10:15:00,15.43,15.5,15.42,15.49,77000.0,13.7955,13.8581,13.7866,13.8492,77000.0
2008-05-16 10:20:00,15.49,15.5,15.43,15.45,81000.0,13.8492,13.8581,13.7955,13.8134,81000.0
2008-05-16 10:25:00,15.45,15.53,15.44,15.52,70200.0,13.8134,13.8849,13.8045,13.876,70200.0
2008-05-16 10:30:00,15.52,15.53,15.49,15.51,65200.0,13.876,13.8849,13.8492,13.8671,65200.0
2008-05-16 10:35:00,15.51,15.52,15.45,15.49,112000.0,13.8671,13.876,13.8134,13.8492,112000.0
2008-05-16 10:40:00,15.49,15.5,15.44,15.45,52000.0,13.8492,13.8581,13.8045,13.8134,52000.0
2008-05-16 10:45:00,15.45,15.45,15.41,15.41,68400.0,13.8134,13.8134,13.7777,13.7777,68400.0
2008-05-16 10:50:00,15.42,15.49,15.4,15.49,130200.0,13.7866,13.8492,13.7687,13.8492,130200.0
2008-05-16 10:55:00,15.48,15.48,15.46,15.47,45400.0,13.8402,13.8402,13.8224,13.8313,45400.0
2008-05-16 11:00:00,15.47,15.5,15.46,15.48,133600.0,13.8313,13.8581,13.8224,13.8402,133600.0
2008-05-16 11:05:00,15.47,15.52,15.47,15.51,102600.0,13.8313,13.876,13.8313,13.8671,102600.0
2008-05-16 11:10:00,15.51,15.53,15.49,15.5,104000.0,13.8671,13.8849,13.8492,13.8581,104000.0
2008-05-16 11:15:00,15.5,15.52,15.49,15.49,80800.0,13.8581,13.876,13.8492,13.8492,80800.0
2008-05-16 11:20:00,15.49,15.51,15.47,15.47,55800.0,13.8492,13.8671,13.8313,13.8313,55800.0
2008-05-16 11:25:00,15.47,15.49,15.46,15.49,59400.0,13.8313,13.8492,13.8224,13.8492,59400.0
2008-05-16 11:30:00,15.49,15.51,15.49,15.51,37400.0,13.8492,13.8671,13.8492,13.8671,37400.0
2008-05-16 11:35:00,15.51,15.51,15.5,15.5,44200.0,13.8671,13.8671,13.8581,13.8581,44200.0
2008-05-16 11:40:00,15.5,15.54,15.49,15.51,69000.0,13.8581,13.8939,13.8492,13.8671,69000.0
2008-05-16 11:45:00,15.51,15.55,15.5,15.54,47600.0,13.8671,13.9028,13.8581,13.8939,47600.0
2008-05-16 11:50:00,15.54,15.55,15.52,15.55,49800.0,13.8939,13.9028,13.876,13.9028,49800.0
2008-05-16 11:55:00,15.55,15.56,15.5,15.5,55400.0,13.9028,13.9118,13.8581,13.8581,55400.0
2008-05-16 12:00:00,15.5,15.51,15.49,15.49,115000.0,13.8581,13.8671,13.8492,13.8492,115000.0
2008-05-16 12:05:00,15.49,15.51,15.49,15.51,52600.0,13.8492,13.8671,13.8492,13.8671,52600.0
2008-05-16 12:10:00,15.51,15.53,15.51,15.51,51600.0,13.8671,13.8849,13.8671,13.8671,51600.0
2008-05-16 12:15:00,15.52,15.54,15.52,15.54,80200.0,13.876,13.8939,13.876,13.8939,80200.0
2008-05-16 12:20:00,15.54,15.54,15.52,15.52,66800.0,13.8939,13.8939,13.876,13.876,66800.0
2008-05-16 12:25:00,15.52,15.54,15.52,15.53,59000.0,13.876,13.8939,13.876,13.8849,59000.0
2008-05-16 12:30:00,15.54,15.55,15.53,15.53,83000.0,13.8939,13.9028,13.8849,13.8849,83000.0
2008-05-16 12:35:00,15.53,15.56,15.53,15.56,86400.0,13.8849,13.9118,13.8849,13.9118,86400.0
2008-05-16 12:40:00,15.56,15.56,15.55,15.56,28000.0,13.9118,13.9118,13.9028,13.9118,28000.0
2008-05-16 12:45:00,15.56,15.61,15.56,15.58,95000.0,13.9118,13.9565,13.9118,13.9296,95000.0
2008-05-16 12:50:00,15.58,15.59,15.58,15.58,54400.0,13.9296,13.9386,13.9296,13.9296,54400.0
2008-05-16 12:55:00,15.58,15.62,15.58,15.62,94400.0,13.9296,13.9654,13.9296,13.9654,94400.0
2008-05-16 13:00:00,15.61,15.62,15.58,15.59,35800.0,13.9565,13.9654,13.9296,13.9386,35800.0
2008-05-16 13:05:00,15.59,15.6,15.59,15.59,28200.0,13.9386,13.9475,13.9386,13.9386,28200.0
2008-05-16 13:10:00,15.59,15.6,15.57,15.58,53800.0,13.9386,13.9475,13.9207,13.9296,53800.0
2008-05-16 13:15:00,15.57,15.58,15.55,15.55,68000.0,13.9207,13.9296,13.9028,13.9028,68000.0
2008-05-16 13:20:00,15.55,15.59,15.55,15.59,77400.0,13.9028,13.9386,13.9028,13.9386,77400.0
2008-05-16 13:25:00,15.59,15.59,15.57,15.58,20400.0,13.9386,13.9386,13.9207,13.9296,20400.0
2008-05-16 13:30:00,15.58,15.58,15.57,15.58,29400.0,13.9296,13.9296,13.9207,13.9296,29400.0
2008-05-16 13:35:00,15.57,15.57,15.55,15.55,126800.0,13.9207,13.9207,13.9028,13.9028,126800.0
2008-05-16 13:40:00,15.56,15.56,15.55,15.56,76800.0,13.9118,13.9118,13.9028,13.9118,76800.0
2008-05-16 13:45:00,15.55,15.56,15.55,15.55,81600.0,13.9028,13.9118,13.9028,13.9028,81600.0
2008-05-16 13:50:00,15.55,15.56,15.55,15.55,208400.0,13.9028,13.9118,13.9028,13.9028,208400.0
2008-05-16 13:55:00,15.56,15.6,15.56,15.57,146000.0,13.9118,13.9475,13.9118,13.9207,146000.0
2008-05-16 14:00:00,15.57,15.58,15.55,15.56,52000.0,13.9207,13.9296,13.9028,13.9118,52000.0
2008-05-16 14:05:00,15.56,15.56,15.55,15.55,51000.0,13.9118,13.9118,13.9028,13.9028,51000.0
2008-05-16 14:10:00,15.55,15.58,15.55,15.55,118000.0,13.9028,13.9296,13.9028,13.9028,118000.0
2008-05-16 14:15:00,15.55,15.56,15.55,15.56,55600.0,13.9028,13.9118,13.9028,13.9118,55600.0
2008-05-16 14:20:00,15.56,15.59,15.56,15.59,44000.0,13.9118,13.9386,13.9118,13.9386,44000.0
2008-05-16 14:25:00,15.59,15.59,15.56,15.59,72400.0,13.9386,13.9386,13.9118,13.9386,72400.0
2008-05-16 14:30:00,15.59,15.61,15.59,15.61,98600.0,13.9386,13.9565,13.9386,13.9565,98600.0
2008-05-16 14:35:00,15.61,15.63,15.61,15.63,118200.0,13.9565,13.9744,13.9565,13.9744,118200.0
2008-05-16 14:40:00,15.63,15.65,15.63,15.65,71000.0,13.9744,13.9922,13.9744,13.9922,71000.0
2008-05-16 14:45:00,15.65,15.71,15.65,15.69,94600.0,13.9922,14.0459,13.9922,14.028,94600.0
2008-05-16 14:50:00,15.69,15.72,15.68,15.71,91400.0,14.028,14.0548,14.0191,14.0459,91400.0
2008-05-16 14:55:00,15.72,15.73,15.71,15.72,124400.0,14.0548,14.0638,14.0459,14.0548,124400.0
2008-05-16 15:00:00,15.73,15.73,15.69,15.69,117800.0,14.0638,14.0638,14.028,14.028,117800.0
2008-05-16 15:05:00,15.7,15.74,15.69,15.74,68200.0,14.0369,14.0727,14.028,14.0727,68200.0
2008-05-16 15:10:00,15.74,15.78,15.74,15.75,104600.0,14.0727,14.1085,14.0727,14.0816,104600.0
2008-05-16 15:15:00,15.75,15.8,15.75,15.8,132400.0,14.0816,14.1263,14.0816,14.1263,132400.0
2008-05-16 15:20:00,15.8,15.81,15.78,15.81,110000.0,14.1263,14.1353,14.1085,14.1353,110000.0
2008-05-16 15:25:00,15.81,15.81,15.77,15.79,145400.0,14.1353,14.1353,14.0995,14.1174,145400.0
2008-05-16 15:30:00,15.79,15.8,15.78,15.79,150800.0,14.1174,14.1263,14.1085,14.1174,150800.0
2008-05-16 15:35:00,15.8,15.85,15.8,15.83,215000.0,14.1263,14.171,14.1263,14.1532,215000.0
2008-05-16 15:40:00,15.83,15.84,15.81,15.81,182000.0,14.1532,14.1621,14.1353,14.1353,182000.0
2008-05-16 15:45:00,15.81,15.82,15.8,15.81,84000.0,14.1353,14.1442,14.1263,14.1353,84000.0
2008-05-16 15:50:00,15.82,15.83,15.77,15.78,249000.0,14.1442,14.1532,14.0995,14.1085,249000.0
2008-05-16 15:55:00,15.77,15.78,15.77,15.78,181000.0,14.0995,14.1085,14.0995,14.1085,181000.0
2008-05-19 09:30:00,15.67,15.8,15.67,15.79,74600.0,14.0101,14.1263,14.0101,14.1174,74600.0
2008-05-19 09:35:00,15.8,15.83,15.75,15.78,83000.0,14.1263,14.1532,14.0816,14.1085,83000.0
2008-05-19 09:40:00,15.78,15.83,15.77,15.81,75200.0,14.1085,14.1532,14.0995,14.1353,75200.0
2008-05-19 09:45:00,15.79,15.8,15.73,15.74,73800.0,14.1174,14.1263,14.0638,14.0727,73800.0
2008-05-19 09:50:00,15.74,15.86,15.73,15.86,166200.0,14.0727,14.18,14.0638,14.18,166200.0
2008-05-19 09:55:00,15.86,15.88,15.85,15.88,61800.0,14.18,14.1979,14.171,14.1979,61800.0
2008-05-19 10:00:00,15.88,15.96,15.83,15.84,188800.0,14.1979,14.2694,14.1532,14.1621,188800.0
2008-05-19 10:05:00,15.84,15.91,15.83,15.9,67600.0,14.1621,14.2247,14.1532,14.2158,67600.0
2008-05-19 10:10:00,15.91,15.92,15.88,15.88,159600.0,14.2247,14.2336,14.1979,14.1979,159600.0
2008-05-19 10:15:00,15.88,15.88,15.85,15.87,129200.0,14.1979,14.1979,14.171,14.1889,129200.0
2008-05-19 10:20:00,15.87,15.94,15.87,15.94,85200.0,14.1889,14.2515,14.1889,14.2515,85200.0
2008-05-19 10:25:00,15.94,15.96,15.89,15.92,102400.0,14.2515,14.2694,14.2068,14.2336,102400.0
2008-05-19 10:30:00,15.91,15.96,15.91,15.93,92200.0,14.2247,14.2694,14.2247,14.2426,92200.0
2008-05-19 10:35:00,15.93,15.99,15.93,15.99,145200.0,14.2426,14.2962,14.2426,14.2962,145200.0
2008-05-19 10:40:00,15.99,15.99,15.95,15.97,106800.0,14.2962,14.2962,14.2605,14.2783,106800.0
2008-05-19 10:45:00,15.97,15.97,15.93,15.94,131000.0,14.2783,14.2783,14.2426,14.2515,131000.0
2008-05-19 10:50:00,15.94,15.95,15.91,15.94,97000.0,14.2515,14.2605,14.2247,14.2515,97000.0
2008-05-19 10:55:00,15.93,15.99,15.93,15.97,104000.0,14.2426,14.2962,14.2426,14.2783,104000.0
2008-05-19 11:00:00,15.97,15.97,15.95,15.97,129200.0,14.2783,14.2783,14.2605,14.2783,129200.0
2008-05-19 11:05:00,15.97,15.99,15.94,15.95,102800.0,14.2783,14.2962,14.2515,14.2605,102800.0
2008-05-19 11:10:00,15.95,15.96,15.94,15.96,87000.0,14.2605,14.2694,14.2515,14.2694,87000.0
2008-05-19 11:15:00,15.95,16.0,15.94,15.99,205400.0,14.2605,14.3052,14.2515,14.2962,205400.0
2008-05-19 11:20:00,15.99,15.99,15.95,15.95,88600.0,14.2962,14.2962,14.2605,14.2605,88600.0
2008-05-19 11:25:00,15.94,15.96,15.93,15.95,84600.0,14.2515,14.2694,14.2426,14.2605,84600.0
2008-05-19 11:30:00,15.95,15.96,15.95,15.96,71800.0,14.2605,14.2694,14.2605,14.2694,71800.0
2008-05-19 11:35:00,15.95,15.99,15.95,15.99,118200.0,14.2605,14.2962,14.2605,14.2962,118200.0
2008-05-19 11:40:00,15.99,16.0,15.98,15.99,212800.0,14.2962,14.3052,14.2873,14.2962,212800.0
2008-05-19 11:45:00,16.0,16.04,16.0,16.0,102800.0,14.3052,14.3409,14.3052,14.3052,102800.0
2008-05-19 11:50:00,16.02,16.03,15.97,16.0,133000.0,14.323,14.332,14.2783,14.3052,133000.0
2008-05-19 11:55:00,16.0,16.05,15.99,16.03,74000.0,14.3052,14.3499,14.2962,14.332,74000.0
2008-05-19 12:00:00,16.03,16.05,16.0,16.05,151600.0,14.332,14.3499,14.3052,14.3499,151600.0
2008-05-19 12:05:00,16.04,16.06,16.02,16.05,35800.0,14.3409,14.3588,14.323,14.3499,35800.0
2008-05-19 12:10:00,16.06,16.07,16.04,16.05,41400.0,14.3588,14.3677,14.3409,14.3499,41400.0
2008-05-19 12:15:00,16.04,16.06,16.04,16.05,53000.0,14.3409,14.3588,14.3409,14.3499,53000.0
2008-05-19 12:20:00,16.05,16.07,16.05,16.05,86600.0,14.3499,14.3677,14.3499,14.3499,86600.0
2008-05-19 12:25:00,16.04,16.04,16.0,16.0,131400.0,14.3409,14.3409,14.3052,14.3052,131400.0
2008-05-19 12:30:00,16.01,16.02,16.0,16.0,85800.0,14.3141,14.323,14.3052,14.3052,85800.0
2008-05-19 12:35:00,16.0,16.02,15.97,15.99,100200.0,14.3052,14.323,14.2783,14.2962,100200.0
2008-05-19 12:40:00,15.99,16.02,15.99,15.99,42800.0,14.2962,14.323,14.2962,14.2962,42800.0
2008-05-19 12:45:00,15.99,16.02,15.99,16.01,125800.0,14.2962,14.323,14.2962,14.3141,125800.0
2008-05-19 12:50:00,16.01,16.02,16.0,16.01,90600.0,14.3141,14.323,14.3052,14.3141,90600.0
2008-05-19 12:55:00,16.01,16.02,16.0,16.01,49600.0,14.3141,14.323,14.3052,14.3141,49600.0
2008-05-19 13:00:00,16.02,16.05,16.01,16.05,34800.0,14.323,14.3499,14.3141,14.3499,34800.0
2008-05-19 13:05:00,16.05,16.05,16.0,16.01,60400.0,14.3499,14.3499,14.3052,14.3141,60400.0
2008-05-19 13:10:00,16.01,16.02,16.0,16.01,26200.0,14.3141,14.323,14.3052,14.3141,26200.0
2008-05-19 13:15:00,16.0,16.04,16.0,16.03,180200.0,14.3052,14.3409,14.3052,14.332,180200.0
2008-05-19 13:20:00,16.02,16.03,16.01,16.03,29000.0,14.323,14.332,14.3141,14.332,29000.0
2008-05-19 13:25:00,16.03,16.05,16.02,16.05,72200.0,14.332,14.3499,14.323,14.3499,72200.0
2008-05-19 13:30:00,16.05,16.05,16.01,16.01,33800.0,14.3499,14.3499,14.3141,14.3141,33800.0
2008-05-19 13:35:00,16.02,16.03,16.0,16.03,50800.0,14.323,14.332,14.3052,14.332,50800.0
2008-05-19 13:40:00,16.04,16.05,16.02,16.05,78200.0,14.3409,14.3499,14.323,14.3499,78200.0
2008-05-19 13:45:00,16.05,16.06,16.04,16.05,88600.0,14.3499,14.3588,14.3409,14.3499,88600.0
2008-05-19 13:50:00,16.05,16.05,16.03,16.04,99000.0,14.3499,14.3499,14.332,14.3409,99000.0
2008-05-19 13:55:00,16.04,16.05,15.99,16.0,140600.0,14.3409,14.3499,14.2962,14.3052,140600.0
2008-05-19 14:00:00,16.0,16.0,15.97,15.97,116000.0,14.3052,14.3052,14.2783,14.2783,116000.0
2008-05-19 14:05:00,15.98,15.99,15.93,15.93,96400.0,14.2873,14.2962,14.2426,14.2426,96400.0
2008-05-19 14:10:00,15.94,15.95,15.9,15.9,182200.0,14.2515,14.2605,14.2158,14.2158,182200.0
2008-05-19 14:15:00,15.9,15.9,15.83,15.84,536200.0,14.2158,14.2158,14.1532,14.1621,536200.0
2008-05-19 14:20:00,15.84,15.86,15.82,15.86,164600.0,14.1621,14.18,14.1442,14.18,164600.0
2008-05-19 14:25:00,15.86,15.86,15.78,15.84,163800.0,14.18,14.18,14.1085,14.1621,163800.0
2008-05-19 14:30:00,15.85,15.85,15.8,15.8,176200.0,14.171,14.171,14.1263,14.1263,176200.0
2008-05-19 14:35:00,15.79,15.8,15.78,15.79,48600.0,14.1174,14.1263,14.1085,14.1174,48600.0
2008-05-19 14:40:00,15.79,15.79,15.78,15.78,77200.0,14.1174,14.1174,14.1085,14.1085,77200.0
2008-05-19 14:45:00,15.78,15.79,15.75,15.76,123600.0,14.1085,14.1174,14.0816,14.0906,123600.0
2008-05-19 14:50:00,15.75,15.81,15.74,15.81,111200.0,14.0816,14.1353,14.0727,14.1353,111200.0
2008-05-19 14:55:00,15.81,15.84,15.79,15.84,61400.0,14.1353,14.1621,14.1174,14.1621,61400.0
2008-05-19 15:00:00,15.84,15.85,15.81,15.84,144200.0,14.1621,14.171,14.1353,14.1621,144200.0
2008-05-19 15:05:00,15.84,15.87,15.82,15.87,115200.0,14.1621,14.1889,14.1442,14.1889,115200.0
2008-05-19 15:10:00,15.87,15.89,15.85,15.85,162800.0,14.1889,14.2068,14.171,14.171,162800.0
2008-05-19 15:15:00,15.86,15.87,15.85,15.87,125800.0,14.18,14.1889,14.171,14.1889,125800.0
2008-05-19 15:20:00,15.87,15.88,15.86,15.86,85600.0,14.1889,14.1979,14.18,14.18,85600.0
2008-05-19 15:25:00,15.85,15.88,15.85,15.87,131400.0,14.171,14.1979,14.171,14.1889,131400.0
2008-05-19 15:30:00,15.87,15.87,15.82,15.84,208800.0,14.1889,14.1889,14.1442,14.1621,208800.0
2008-05-19 15:35:00,15.84,15.86,15.74,15.75,449600.0,14.1621,14.18,14.0727,14.0816,449600.0
2008-05-19 15:40:00,15.75,15.8,15.74,15.79,217800.0,14.0816,14.1263,14.0727,14.1174,217800.0
2008-05-19 15:45:00,15.8,15.83,15.78,15.82,176800.0,14.1263,14.1532,14.1085,14.1442,176800.0
2008-05-19 15:50:00,15.81,15.87,15.81,15.87,284200.0,14.1353,14.1889,14.1353,14.1889,284200.0
2008-05-19 15:55:00,15.88,15.88,15.87,15.87,319800.0,14.1979,14.1979,14.1889,14.1889,319800.0
2008-05-20 09:30:00,15.7,16.0,15.6,15.63,156200.0,14.0369,14.3052,13.9475,13.9744,156200.0
2008-05-20 09:35:00,15.63,15.63,15.55,15.56,129600.0,13.9744,13.9744,13.9028,13.9118,129600.0
2008-05-20 09:40:00,15.56,15.59,15.5,15.5,255200.0,13.9118,13.9386,13.8581,13.8581,255200.0
2008-05-20 09:45:00,15.5,15.59,15.5,15.56,106800.0,13.8581,13.9386,13.8581,13.9118,106800.0
2008-05-20 09:50:00,15.55,15.56,15.5,15.5,82400.0,13.9028,13.9118,13.8581,13.8581,82400.0
2008-05-20 09:55:00,15.5,15.5,15.44,15.49,169000.0,13.8581,13.8581,13.8045,13.8492,169000.0
2008-05-20 10:00:00,15.47,15.47,15.4,15.41,159000.0,13.8313,13.8313,13.7687,13.7777,159000.0
2008-05-20 10:05:00,15.41,15.48,15.4,15.47,172800.0,13.7777,13.8402,13.7687,13.8313,172800.0
2008-05-20 10:10:00,15.47,15.47,15.38,15.44,241600.0,13.8313,13.8313,13.7508,13.8045,241600.0
2008-05-20 10:15:00,15.44,15.44,15.38,15.38,213600.0,13.8045,13.8045,13.7508,13.7508,213600.0
2008-05-20 10:20:00,15.4,15.42,15.38,15.38,175800.0,13.7687,13.7866,13.7508,13.7508,175800.0
2008-05-20 10:25:00,15.38,15.47,15.38,15.4,145400.0,13.7508,13.8313,13.7508,13.7687,145400.0
2008-05-20 10:30:00,15.4,15.42,15.35,15.36,201600.0,13.7687,13.7866,13.724,13.733,201600.0
2008-05-20 10:35:00,15.36,15.36,15.34,15.34,74000.0,13.733,13.733,13.7151,13.7151,74000.0
2008-05-20 10:40:00,15.33,15.36,15.32,15.36,68600.0,13.7061,13.733,13.6972,13.733,68600.0
2008-05-20 10:45:00,15.36,15.38,15.36,15.38,73400.0,13.733,13.7508,13.733,13.7508,73400.0
2008-05-20 10:50:00,15.38,15.4,15.37,15.37,92800.0,13.7508,13.7687,13.7419,13.7419,92800.0
2008-05-20 10:55:00,15.37,15.4,15.37,15.4,33200.0,13.7419,13.7687,13.7419,13.7687,33200.0
2008-05-20 11:00:00,15.4,15.4,15.38,15.38,34400.0,13.7687,13.7687,13.7508,13.7508,34400.0
2008-05-20 11:05:00,15.38,15.41,15.37,15.39,92000.0,13.7508,13.7777,13.7419,13.7598,92000.0
2008-05-20 11:10:00,15.39,15.4,15.37,15.38,31600.0,13.7598,13.7687,13.7419,13.7508,31600.0
2008-05-20 11:15:00,15.38,15.38,15.37,15.37,106400.0,13.7508,13.7508,13.7419,13.7419,106400.0
2008-05-20 11:20:00,15.38,15.38,15.36,15.37,62600.0,13.7508,13.7508,13.733,13.7419,62600.0
2008-05-20 11:25:00,15.37,15.38,15.36,15.37,54600.0,13.7419,13.7508,13.733,13.7419,54600.0
2008-05-20 11:30:00,15.37,15.44,15.36,15.43,93000.0,13.7419,13.8045,13.733,13.7955,93000.0
2008-05-20 11:35:00,15.43,15.44,15.4,15.44,30800.0,13.7955,13.8045,13.7687,13.8045,30800.0
2008-05-20 11:40:00,15.44,15.44,15.4,15.4,19400.0,13.8045,13.8045,13.7687,13.7687,19400.0
2008-05-20 11:45:00,15.4,15.4,15.37,15.38,72400.0,13.7687,13.7687,13.7419,13.7508,72400.0
2008-05-20 11:50:00,15.38,15.38,15.33,15.34,70600.0,13.7508,13.7508,13.7061,13.7151,70600.0
2008-05-20 11:55:00,15.34,15.34,15.33,15.33,42000.0,13.7151,13.7151,13.7061,13.7061,42000.0
2008-05-20 12:00:00,15.33,15.38,15.33,15.37,41400.0,13.7061,13.7508,13.7061,13.7419,41400.0
2008-05-20 12:05:00,15.37,15.38,15.35,15.37,17800.0,13.7419,13.7508,13.724,13.7419,17800.0
2008-05-20 12:10:00,15.37,15.38,15.34,15.36,38000.0,13.7419,13.7508,13.7151,13.733,38000.0
2008-05-20 12:15:00,15.36,15.38,15.35,15.36,18200.0,13.733,13.7508,13.724,13.733,18200.0
2008-05-20 12:20:00,15.36,15.38,15.36,15.38,27400.0,13.733,13.7508,13.733,13.7508,27400.0
2008-05-20 12:25:00,15.38,15.39,15.36,15.37,40400.0,13.7508,13.7598,13.733,13.7419,40400.0
2008-05-20 12:30:00,15.36,15.37,15.36,15.36,11200.0,13.733,13.7419,13.733,13.733,11200.0
2008-05-20 12:35:00,15.37,15.38,15.36,15.36,35000.0,13.7419,13.7508,13.733,13.733,35000.0
2008-05-20 12:40:00,15.36,15.38,15.35,15.36,43600.0,13.733,13.7508,13.724,13.733,43600.0
2008-05-20 12:45:00,15.36,15.42,15.36,15.38,51600.0,13.733,13.7866,13.733,13.7508,51600.0
2008-05-20 12:50:00,15.38,15.39,15.31,15.31,100400.0,13.7508,13.7598,13.6882,13.6882,100400.0
2008-05-20 12:55:00,15.31,15.36,15.31,15.35,41800.0,13.6882,13.733,13.6882,13.724,41800.0
2008-05-20 13:00:00,15.36,15.37,15.35,15.36,23800.0,13.733,13.7419,13.724,13.733,23800.0
2008-05-20 13:05:00,15.36,15.38,15.36,15.36,55800.0,13.733,13.7508,13.733,13.733,55800.0
2008-05-20 13:10:00,15.35,15.39,15.35,15.38,116600.0,13.724,13.7598,13.724,13.7508,116600.0
2008-05-20 13:15:00,15.38,15.38,15.37,15.38,15400.0,13.7508,13.7508,13.7419,13.7508,15400.0
2008-05-20 13:20:00,15.38,15.38,15.31,15.35,43200.0,13.7508,13.7508,13.6882,13.724,43200.0
2008-05-20 13:25:00,15.36,15.38,15.36,15.38,30200.0,13.733,13.7508,13.733,13.7508,30200.0
2008-05-20 13:30:00,15.39,15.39,15.33,15.35,59400.0,13.7598,13.7598,13.7061,13.724,59400.0
2008-05-20 13:35:00,15.35,15.38,15.35,15.35,38200.0,13.724,13.7508,13.724,13.724,38200.0
2008-05-20 13:40:00,15.35,15.42,15.33,15.42,62600.0,13.724,13.7866,13.7061,13.7866,62600.0
2008-05-20 13:45:00,15.42,15.43,15.4,15.42,38600.0,13.7866,13.7955,13.7687,13.7866,38600.0
2008-05-20 13:50:00,15.42,15.43,15.38,15.39,33400.0,13.7866,13.7955,13.7508,13.7598,33400.0
2008-05-20 13:55:00,15.38,15.39,15.34,15.35,54200.0,13.7508,13.7598,13.7151,13.724,54200.0
2008-05-20 14:00:00,15.35,15.35,15.34,15.34,41200.0,13.724,13.724,13.7151,13.7151,41200.0
2008-05-20 14:05:00,15.34,15.35,15.29,15.3,89200.0,13.7151,13.724,13.6704,13.6793,89200.0
2008-05-20 14:10:00,15.3,15.31,15.28,15.28,42400.0,13.6793,13.6882,13.6614,13.6614,42400.0
2008-05-20 14:15:00,15.28,15.29,15.24,15.24,62800.0,13.6614,13.6704,13.6257,13.6257,62800.0
2008-05-20 14:20:00,15.24,15.3,15.22,15.28,69800.0,13.6257,13.6793,13.6078,13.6614,69800.0
2008-05-20 14:25:00,15.28,15.28,15.23,15.23,59400.0,13.6614,13.6614,13.6167,13.6167,59400.0
2008-05-20 14:30:00,15.23,15.26,15.22,15.25,93600.0,13.6167,13.6435,13.6078,13.6346,93600.0
2008-05-20 14:35:00,15.25,15.28,15.24,15.26,121600.0,13.6346,13.6614,13.6257,13.6435,121600.0
2008-05-20 14:40:00,15.25,15.26,15.24,15.26,152800.0,13.6346,13.6435,13.6257,13.6435,152800.0
2008-05-20 14:45:00,15.26,15.27,15.24,15.26,78000.0,13.6435,13.6525,13.6257,13.6435,78000.0
2008-05-20 14:50:00,15.26,15.31,15.26,15.29,42200.0,13.6435,13.6882,13.6435,13.6704,42200.0
2008-05-20 14:55:00,15.29,15.31,15.28,15.28,85000.0,13.6704,13.6882,13.6614,13.6614,85000.0
2008-05-20 15:00:00,15.28,15.33,15.28,15.33,47400.0,13.6614,13.7061,13.6614,13.7061,47400.0
2008-05-20 15:05:00,15.33,15.35,15.31,15.32,73400.0,13.7061,13.724,13.6882,13.6972,73400.0
2008-05-20 15:10:00,15.32,15.34,15.32,15.32,21000.0,13.6972,13.7151,13.6972,13.6972,21000.0
2008-05-20 15:15:00,15.31,15.38,15.3,15.38,82800.0,13.6882,13.7508,13.6793,13.7508,82800.0
2008-05-20 15:20:00,15.37,15.38,15.31,15.35,55200.0,13.7419,13.7508,13.6882,13.724,55200.0
2008-05-20 15:25:00,15.35,15.36,15.34,15.34,31000.0,13.724,13.733,13.7151,13.7151,31000.0
2008-05-20 15:30:00,15.34,15.35,15.29,15.29,77600.0,13.7151,13.724,13.6704,13.6704,77600.0
2008-05-20 15:35:00,15.3,15.31,15.26,15.3,76600.0,13.6793,13.6882,13.6435,13.6793,76600.0
2008-05-20 15:40:00,15.29,15.34,15.29,15.33,150800.0,13.6704,13.7151,13.6704,13.7061,150800.0
2008-05-20 15:45:00,15.34,15.41,15.34,15.4,146000.0,13.7151,13.7777,13.7151,13.7687,146000.0
2008-05-20 15:50:00,15.4,15.44,15.38,15.42,189800.0,13.7687,13.8045,13.7508,13.7866,189800.0
2008-05-20 15:55:00,15.42,15.42,15.37,15.39,211600.0,13.7866,13.7866,13.7419,13.7598,211600.0
2008-05-21 09:30:00,15.44,15.44,15.31,15.39,102800.0,13.8045,13.8045,13.6882,13.7598,102800.0
2008-05-21 09:35:00,15.39,15.5,15.29,15.5,67800.0,13.7598,13.8581,13.6704,13.8581,67800.0
2008-05-21 09:40:00,15.49,15.5,15.47,15.5,66000.0,13.8492,13.8581,13.8313,13.8581,66000.0
2008-05-21 09:45:00,15.5,15.5,15.42,15.42,80200.0,13.8581,13.8581,13.7866,13.7866,80200.0
2008-05-21 09:50:00,15.42,15.45,15.38,15.4,94600.0,13.7866,13.8134,13.7508,13.7687,94600.0
2008-05-21 09:55:00,15.4,15.44,15.38,15.39,169400.0,13.7687,13.8045,13.7508,13.7598,169400.0
2008-05-21 10:00:00,15.39,15.41,15.34,15.41,90600.0,13.7598,13.7777,13.7151,13.7777,90600.0
2008-05-21 10:05:00,15.41,15.42,15.33,15.35,87800.0,13.7777,13.7866,13.7061,13.724,87800.0
2008-05-21 10:10:00,15.35,15.4,15.34,15.39,97200.0,13.724,13.7687,13.7151,13.7598,97200.0
2008-05-21 10:15:00,15.39,15.48,15.38,15.48,198400.0,13.7598,13.8402,13.7508,13.8402,198400.0
2008-05-21 10:20:00,15.48,15.5,15.47,15.5,134600.0,13.8402,13.8581,13.8313,13.8581,134600.0
2008-05-21 10:25:00,15.5,15.53,15.42,15.48,234000.0,13.8581,13.8849,13.7866,13.8402,234000.0
2008-05-21 10:30:00,15.48,15.5,15.4,15.49,80200.0,13.8402,13.8581,13.7687,13.8492,80200.0
2008-05-21 10:35:00,15.49,15.5,15.43,15.49,79600.0,13.8492,13.8581,13.7955,13.8492,79600.0
2008-05-21 10:40:00,15.48,15.5,15.43,15.45,188200.0,13.8402,13.8581,13.7955,13.8134,188200.0
2008-05-21 10:45:00,15.45,15.45,15.43,15.44,53600.0,13.8134,13.8134,13.7955,13.8045,53600.0
2008-05-21 10:50:00,15.43,15.43,15.35,15.38,83600.0,13.7955,13.7955,13.724,13.7508,83600.0
2008-05-21 10:55:00,15.38,15.43,15.37,15.4,51800.0,13.7508,13.7955,13.7419,13.7687,51800.0
2008-05-21 11:00:00,15.4,15.45,15.4,15.4,73400.0,13.7687,13.8134,13.7687,13.7687,73400.0
2008-05-21 11:05:00,15.4,15.45,15.39,15.41,62800.0,13.7687,13.8134,13.7598,13.7777,62800.0
2008-05-21 11:10:00,15.42,15.46,15.41,15.45,49600.0,13.7866,13.8224,13.7777,13.8134,49600.0
2008-05-21 11:15:00,15.45,15.45,15.44,15.45,37800.0,13.8134,13.8134,13.8045,13.8134,37800.0
2008-05-21 11:20:00,15.45,15.45,15.39,15.4,83400.0,13.8134,13.8134,13.7598,13.7687,83400.0
2008-05-21 11:25:00,15.4,15.4,15.39,15.4,69200.0,13.7687,13.7687,13.7598,13.7687,69200.0
2008-05-21 11:30:00,15.39,15.4,15.38,15.38,112600.0,13.7598,13.7687,13.7508,13.7508,112600.0
2008-05-21 11:35:00,15.38,15.38,15.32,15.33,89000.0,13.7508,13.7508,13.6972,13.7061,89000.0
2008-05-21 11:40:00,15.33,15.34,15.33,15.34,33800.0,13.7061,13.7151,13.7061,13.7151,33800.0
2008-05-21 11:45:00,15.34,15.37,15.33,15.37,182800.0,13.7151,13.7419,13.7061,13.7419,182800.0
2008-05-21 11:50:00,15.37,15.38,15.37,15.38,66600.0,13.7419,13.7508,13.7419,13.7508,66600.0
2008-05-21 11:55:00,15.38,15.43,15.38,15.43,111000.0,13.7508,13.7955,13.7508,13.7955,111000.0
2008-05-21 12:00:00,15.43,15.43,15.41,15.42,32600.0,13.7955,13.7955,13.7777,13.7866,32600.0
2008-05-21 12:05:00,15.42,15.43,15.41,15.41,42000.0,13.7866,13.7955,13.7777,13.7777,42000.0
2008-05-21 12:10:00,15.41,15.42,15.41,15.42,24800.0,13.7777,13.7866,13.7777,13.7866,24800.0
2008-05-21 12:15:00,15.42,15.42,15.41,15.41,21800.0,13.7866,13.7866,13.7777,13.7777,21800.0
2008-05-21 12:20:00,15.42,15.45,15.41,15.45,84800.0,13.7866,13.8134,13.7777,13.8134,84800.0
2008-05-21 12:25:00,15.45,15.46,15.43,15.45,157800.0,13.8134,13.8224,13.7955,13.8134,157800.0
2008-05-21 12:30:00,15.45,15.45,15.44,15.44,59800.0,13.8134,13.8134,13.8045,13.8045,59800.0
2008-05-21 12:35:00,15.44,15.45,15.44,15.45,112000.0,13.8045,13.8134,13.8045,13.8134,112000.0
2008-05-21 12:40:00,15.45,15.47,15.44,15.47,67400.0,13.8134,13.8313,13.8045,13.8313,67400.0
2008-05-21 12:45:00,15.47,15.47,15.44,15.47,56200.0,13.8313,13.8313,13.8045,13.8313,56200.0
2008-05-21 12:50:00,15.46,15.47,15.45,15.47,48400.0,13.8224,13.8313,13.8134,13.8313,48400.0
2008-05-21 12:55:00,15.47,15.47,15.45,15.45,27000.0,13.8313,13.8313,13.8134,13.8134,27000.0
2008-05-21 13:00:00,15.45,15.45,15.4,15.4,49400.0,13.8134,13.8134,13.7687,13.7687,49400.0
2008-05-21 13:05:00,15.4,15.4,15.35,15.35,64600.0,13.7687,13.7687,13.724,13.724,64600.0
2008-05-21 13:10:00,15.35,15.37,15.35,15.37,48400.0,13.724,13.7419,13.724,13.7419,48400.0
2008-05-21 13:15:00,15.37,15.37,15.35,15.36,24800.0,13.7419,13.7419,13.724,13.733,24800.0
2008-05-21 13:20:00,15.35,15.36,15.35,15.35,33400.0,13.724,13.733,13.724,13.724,33400.0
2008-05-21 13:25:00,15.35,15.36,15.35,15.35,231400.0,13.724,13.733,13.724,13.724,231400.0
2008-05-21 13:30:00,15.35,15.38,15.35,15.38,651200.0,13.724,13.7508,13.724,13.7508,651200.0
2008-05-21 13:35:00,15.38,15.42,15.38,15.4,50200.0,13.7508,13.7866,13.7508,13.7687,50200.0
2008-05-21 13:40:00,15.4,15.4,15.37,15.38,66600.0,13.7687,13.7687,13.7419,13.7508,66600.0
2008-05-21 13:45:00,15.38,15.38,15.37,15.37,42800.0,13.7508,13.7508,13.7419,13.7419,42800.0
2008-05-21 13:50:00,15.37,15.37,15.33,15.33,35800.0,13.7419,13.7419,13.7061,13.7061,35800.0
2008-05-21 13:55:00,15.33,15.33,15.3,15.31,93800.0,13.7061,13.7061,13.6793,13.6882,93800.0
2008-05-21 14:00:00,15.31,15.33,15.25,15.26,226200.0,13.6882,13.7061,13.6346,13.6435,226200.0
2008-05-21 14:05:00,15.27,15.27,15.15,15.15,129200.0,13.6525,13.6525,13.5452,13.5452,129200.0
2008-05-21 14:10:00,15.15,15.15,15.12,15.14,261400.0,13.5452,13.5452,13.5184,13.5363,261400.0
2008-05-21 14:15:00,15.13,15.15,15.1,15.12,101800.0,13.5273,13.5452,13.5005,13.5184,101800.0
2008-05-21 14:20:00,15.12,15.15,15.12,15.14,87800.0,13.5184,13.5452,13.5184,13.5363,87800.0
2008-05-21 14:25:00,15.13,15.14,15.1,15.12,107200.0,13.5273,13.5363,13.5005,13.5184,107200.0
2008-05-21 14:30:00,15.12,15.12,15.09,15.09,97800.0,13.5184,13.5184,13.4916,13.4916,97800.0
2008-05-21 14:35:00,15.09,15.09,15.05,15.06,275200.0,13.4916,13.4916,13.4558,13.4647,275200.0
2008-05-21 14:40:00,15.07,15.07,15.0,15.02,182200.0,13.4737,13.4737,13.4111,13.429,182200.0
2008-05-21 14:45:00,15.03,15.03,14.97,14.99,242600.0,13.4379,13.4379,13.3843,13.4021,242600.0
2008-05-21 14:50:00,14.99,15.02,14.98,14.99,234200.0,13.4021,13.429,13.3932,13.4021,234200.0
2008-05-21 14:55:00,14.99,15.04,14.99,15.03,127000.0,13.4021,13.4468,13.4021,13.4379,127000.0
2008-05-21 15:00:00,15.03,15.05,15.03,15.04,129000.0,13.4379,13.4558,13.4379,13.4468,129000.0
2008-05-21 15:05:00,15.04,15.05,15.03,15.05,143800.0,13.4468,13.4558,13.4379,13.4558,143800.0
2008-05-21 15:10:00,15.05,15.06,15.02,15.04,188200.0,13.4558,13.4647,13.429,13.4468,188200.0
2008-05-21 15:15:00,15.04,15.06,15.03,15.04,443400.0,13.4468,13.4647,13.4379,13.4468,443400.0
2008-05-21 15:20:00,15.04,15.09,15.03,15.07,193200.0,13.4468,13.4916,13.4379,13.4737,193200.0
2008-05-21 15:25:00,15.07,15.1,15.06,15.1,120600.0,13.4737,13.5005,13.4647,13.5005,120600.0
2008-05-21 15:30:00,15.09,15.11,15.09,15.1,112800.0,13.4916,13.5094,13.4916,13.5005,112800.0
2008-05-21 15:35:00,15.1,15.11,15.07,15.09,140200.0,13.5005,13.5094,13.4737,13.4916,140200.0
2008-05-21 15:40:00,15.1,15.1,15.02,15.03,160000.0,13.5005,13.5005,13.429,13.4379,160000.0
2008-05-21 15:45:00,15.03,15.12,15.02,15.09,182600.0,13.4379,13.5184,13.429,13.4916,182600.0
2008-05-21 15:50:00,15.09,15.1,15.05,15.05,262800.0,13.4916,13.5005,13.4558,13.4558,262800.0
2008-05-21 15:55:00,15.05,15.06,15.01,15.04,267000.0,13.4558,13.4647,13.42,13.4468,267000.0
2008-05-22 09:30:00,15.19,15.3,15.04,15.29,119200.0,13.581,13.6793,13.4468,13.6704,119200.0
2008-05-22 09:35:00,15.29,15.31,15.28,15.28,114600.0,13.6704,13.6882,13.6614,13.6614,114600.0
2008-05-22 09:40:00,15.28,15.28,15.23,15.25,122000.0,13.6614,13.6614,13.6167,13.6346,122000.0
2008-05-22 09:45:00,15.25,15.25,15.17,15.17,193200.0,13.6346,13.6346,13.5631,13.5631,193200.0
2008-05-22 09:50:00,15.18,15.27,15.16,15.24,140600.0,13.572,13.6525,13.5541,13.6257,140600.0
2008-05-22 09:55:00,15.24,15.31,15.24,15.29,152800.0,13.6257,13.6882,13.6257,13.6704,152800.0
2008-05-22 10:00:00,15.29,15.38,15.29,15.37,103800.0,13.6704,13.7508,13.6704,13.7419,103800.0
2008-05-22 10:05:00,15.37,15.37,15.3,15.31,145000.0,13.7419,13.7419,13.6793,13.6882,145000.0
2008-05-22 10:10:00,15.3,15.34,15.26,15.28,151200.0,13.6793,13.7151,13.6435,13.6614,151200.0
2008-05-22 10:15:00,15.28,15.28,15.23,15.24,76200.0,13.6614,13.6614,13.6167,13.6257,76200.0
2008-05-22 10:20:00,15.24,15.28,15.24,15.26,87400.0,13.6257,13.6614,13.6257,13.6435,87400.0
2008-05-22 10:25:00,15.25,15.31,15.24,15.31,110000.0,13.6346,13.6882,13.6257,13.6882,110000.0
2008-05-22 10:30:00,15.33,15.38,15.32,15.36,176800.0,13.7061,13.7508,13.6972,13.733,176800.0
2008-05-22 10:35:00,15.36,15.38,15.35,15.38,122200.0,13.733,13.7508,13.724,13.7508,122200.0
2008-05-22 10:40:00,15.37,15.39,15.36,15.37,345600.0,13.7419,13.7598,13.733,13.7419,345600.0
2008-05-22 10:45:00,15.37,15.38,15.32,15.36,118800.0,13.7419,13.7508,13.6972,13.733,118800.0
2008-05-22 10:50:00,15.36,15.36,15.33,15.35,138800.0,13.733,13.733,13.7061,13.724,138800.0
2008-05-22 10:55:00,15.35,15.37,15.34,15.34,83800.0,13.724,13.7419,13.7151,13.7151,83800.0
2008-05-22 11:00:00,15.35,15.37,15.31,15.37,78800.0,13.724,13.7419,13.6882,13.7419,78800.0
2008-05-22 11:05:00,15.37,15.37,15.33,15.35,68400.0,13.7419,13.7419,13.7061,13.724,68400.0
2008-05-22 11:10:00,15.35,15.39,15.35,15.39,66800.0,13.724,13.7598,13.724,13.7598,66800.0
2008-05-22 11:15:00,15.38,15.38,15.34,15.38,71000.0,13.7508,13.7508,13.7151,13.7508,71000.0
2008-05-22 11:20:00,15.38,15.42,15.36,15.41,115400.0,13.7508,13.7866,13.733,13.7777,115400.0
2008-05-22 11:25:00,15.41,15.45,15.38,15.38,85400.0,13.7777,13.8134,13.7508,13.7508,85400.0
2008-05-22 11:30:00,15.37,15.38,15.3,15.3,230400.0,13.7419,13.7508,13.6793,13.6793,230400.0
2008-05-22 11:35:00,15.3,15.34,15.3,15.34,49600.0,13.6793,13.7151,13.6793,13.7151,49600.0
2008-05-22 11:40:00,15.34,15.35,15.3,15.3,30200.0,13.7151,13.724,13.6793,13.6793,30200.0
2008-05-22 11:45:00,15.3,15.33,15.29,15.29,67200.0,13.6793,13.7061,13.6704,13.6704,67200.0
2008-05-22 11:50:00,15.3,15.35,15.29,15.35,52000.0,13.6793,13.724,13.6704,13.724,52000.0
2008-05-22 11:55:00,15.34,15.35,15.32,15.35,29600.0,13.7151,13.724,13.6972,13.724,29600.0
2008-05-22 12:00:00,15.35,15.37,15.35,15.37,68800.0,13.724,13.7419,13.724,13.7419,68800.0
2008-05-22 12:05:00,15.37,15.37,15.35,15.37,56000.0,13.7419,13.7419,13.724,13.7419,56000.0
2008-05-22 12:10:00,15.37,15.4,15.35,15.38,57800.0,13.7419,13.7687,13.724,13.7508,57800.0
2008-05-22 12:15:00,15.38,15.4,15.38,15.4,58000.0,13.7508,13.7687,13.7508,13.7687,58000.0
2008-05-22 12:20:00,15.4,15.45,15.4,15.43,63600.0,13.7687,13.8134,13.7687,13.7955,63600.0
2008-05-22 12:25:00,15.43,15.45,15.43,15.44,35000.0,13.7955,13.8134,13.7955,13.8045,35000.0
2008-05-22 12:30:00,15.44,15.47,15.42,15.42,48400.0,13.8045,13.8313,13.7866,13.7866,48400.0
2008-05-22 12:35:00,15.42,15.46,15.41,15.46,62800.0,13.7866,13.8224,13.7777,13.8224,62800.0
2008-05-22 12:40:00,15.46,15.49,15.46,15.47,104400.0,13.8224,13.8492,13.8224,13.8313,104400.0
2008-05-22 12:45:00,15.47,15.49,15.47,15.49,53200.0,13.8313,13.8492,13.8313,13.8492,53200.0
2008-05-22 12:50:00,15.49,15.49,15.45,15.46,71600.0,13.8492,13.8492,13.8134,13.8224,71600.0
2008-05-22 12:55:00,15.45,15.47,15.45,15.47,72000.0,13.8134,13.8313,13.8134,13.8313,72000.0
2008-05-22 13:00:00,15.47,15.49,15.46,15.49,55400.0,13.8313,13.8492,13.8224,13.8492,55400.0
2008-05-22 13:05:00,15.49,15.5,15.49,15.5,81200.0,13.8492,13.8581,13.8492,13.8581,81200.0
2008-05-22 13:10:00,15.5,15.51,15.48,15.49,50200.0,13.8581,13.8671,13.8402,13.8492,50200.0
2008-05-22 13:15:00,15.49,15.5,15.47,15.49,43200.0,13.8492,13.8581,13.8313,13.8492,43200.0
2008-05-22 13:20:00,15.49,15.49,15.49,15.49,30600.0,13.8492,13.8492,13.8492,13.8492,30600.0
2008-05-22 13:25:00,15.49,15.5,15.48,15.49,37600.0,13.8492,13.8581,13.8402,13.8492,37600.0
2008-05-22 13:30:00,15.49,15.49,15.47,15.48,55000.0,13.8492,13.8492,13.8313,13.8402,55000.0
2008-05-22 13:35:00,15.48,15.55,15.48,15.51,100400.0,13.8402,13.9028,13.8402,13.8671,100400.0
2008-05-22 13:40:00,15.51,15.54,15.51,15.54,49600.0,13.8671,13.8939,13.8671,13.8939,49600.0
2008-05-22 13:45:00,15.54,15.56,15.54,15.56,86400.0,13.8939,13.9118,13.8939,13.9118,86400.0
2008-05-22 13:50:00,15.56,15.56,15.51,15.51,51000.0,13.9118,13.9118,13.8671,13.8671,51000.0
2008-05-22 13:55:00,15.51,15.52,15.5,15.5,43800.0,13.8671,13.876,13.8581,13.8581,43800.0
2008-05-22 14:00:00,15.5,15.52,15.5,15.51,65400.0,13.8581,13.876,13.8581,13.8671,65400.0
2008-05-22 14:05:00,15.52,15.56,15.49,15.49,104800.0,13.876,13.9118,13.8492,13.8492,104800.0
2008-05-22 14:10:00,15.49,15.51,15.49,15.49,119600.0,13.8492,13.8671,13.8492,13.8492,119600.0
2008-05-22 14:15:00,15.49,15.5,15.45,15.47,126400.0,13.8492,13.8581,13.8134,13.8313,126400.0
2008-05-22 14:20:00,15.47,15.5,15.47,15.5,105800.0,13.8313,13.8581,13.8313,13.8581,105800.0
2008-05-22 14:25:00,15.5,15.53,15.44,15.46,153600.0,13.8581,13.8849,13.8045,13.8224,153600.0
2008-05-22 14:30:00,15.47,15.48,15.42,15.47,140800.0,13.8313,13.8402,13.7866,13.8313,140800.0
2008-05-22 14:35:00,15.48,15.5,15.46,15.49,103000.0,13.8402,13.8581,13.8224,13.8492,103000.0
2008-05-22 14:40:00,15.49,15.49,15.46,15.48,58600.0,13.8492,13.8492,13.8224,13.8402,58600.0
2008-05-22 14:45:00,15.47,15.49,15.47,15.48,39200.0,13.8313,13.8492,13.8313,13.8402,39200.0
2008-05-22 14:50:00,15.49,15.5,15.47,15.49,50400.0,13.8492,13.8581,13.8313,13.8492,50400.0
2008-05-22 14:55:00,15.5,15.5,15.46,15.47,41400.0,13.8581,13.8581,13.8224,13.8313,41400.0
2008-05-22 15:00:00,15.47,15.5,15.47,15.48,70600.0,13.8313,13.8581,13.8313,13.8402,70600.0
2008-05-22 15:05:00,15.49,15.49,15.47,15.49,67600.0,13.8492,13.8492,13.8313,13.8492,67600.0
2008-05-22 15:10:00,15.49,15.5,15.47,15.49,61400.0,13.8492,13.8581,13.8313,13.8492,61400.0
2008-05-22 15:15:00,15.5,15.5,15.49,15.49,54200.0,13.8581,13.8581,13.8492,13.8492,54200.0
2008-05-22 15:20:00,15.5,15.5,15.46,15.48,107000.0,13.8581,13.8581,13.8224,13.8402,107000.0
2008-05-22 15:25:00,15.49,15.51,15.44,15.45,240400.0,13.8492,13.8671,13.8045,13.8134,240400.0
2008-05-22 15:30:00,15.45,15.47,15.43,15.47,104800.0,13.8134,13.8313,13.7955,13.8313,104800.0
2008-05-22 15:35:00,15.47,15.49,15.43,15.49,105600.0,13.8313,13.8492,13.7955,13.8492,105600.0
2008-05-22 15:40:00,15.49,15.52,15.45,15.47,151400.0,13.8492,13.876,13.8134,13.8313,151400.0
2008-05-22 15:45:00,15.47,15.49,15.47,15.49,114000.0,13.8313,13.8492,13.8313,13.8492,114000.0
2008-05-22 15:50:00,15.49,15.51,15.49,15.49,210000.0,13.8492,13.8671,13.8492,13.8492,210000.0
2008-05-22 15:55:00,15.5,15.51,15.49,15.51,394000.0,13.8581,13.8671,13.8492,13.8671,394000.0
2008-05-23 09:30:00,15.45,15.49,15.26,15.35,179000.0,13.8134,13.8492,13.6435,13.724,179000.0
2008-05-23 09:35:00,15.35,15.35,15.27,15.3,117000.0,13.724,13.724,13.6525,13.6793,117000.0
2008-05-23 09:40:00,15.31,15.31,15.23,15.28,100400.0,13.6882,13.6882,13.6167,13.6614,100400.0
2008-05-23 09:45:00,15.27,15.27,15.16,15.18,72400.0,13.6525,13.6525,13.5541,13.572,72400.0
2008-05-23 09:50:00,15.18,15.22,15.14,15.22,97600.0,13.572,13.6078,13.5363,13.6078,97600.0
2008-05-23 09:55:00,15.22,15.28,15.22,15.28,46400.0,13.6078,13.6614,13.6078,13.6614,46400.0
2008-05-23 10:00:00,15.28,15.31,15.21,15.31,87800.0,13.6614,13.6882,13.5988,13.6882,87800.0
2008-05-23 10:05:00,15.31,15.33,15.24,15.28,69400.0,13.6882,13.7061,13.6257,13.6614,69400.0
2008-05-23 10:10:00,15.28,15.33,15.28,15.3,93800.0,13.6614,13.7061,13.6614,13.6793,93800.0
2008-05-23 10:15:00,15.3,15.31,15.29,15.3,42200.0,13.6793,13.6882,13.6704,13.6793,42200.0
2008-05-23 10:20:00,15.3,15.31,15.28,15.29,61800.0,13.6793,13.6882,13.6614,13.6704,61800.0
2008-05-23 10:25:00,15.29,15.3,15.24,15.26,88400.0,13.6704,13.6793,13.6257,13.6435,88400.0
2008-05-23 10:30:00,15.24,15.26,15.18,15.21,101600.0,13.6257,13.6435,13.572,13.5988,101600.0
2008-05-23 10:35:00,15.21,15.21,15.1,15.12,100200.0,13.5988,13.5988,13.5005,13.5184,100200.0
2008-05-23 10:40:00,15.12,15.17,15.12,15.15,86600.0,13.5184,13.5631,13.5184,13.5452,86600.0
2008-05-23 10:45:00,15.15,15.17,15.11,15.16,67000.0,13.5452,13.5631,13.5094,13.5541,67000.0
2008-05-23 10:50:00,15.17,15.19,15.17,15.17,41400.0,13.5631,13.581,13.5631,13.5631,41400.0
2008-05-23 10:55:00,15.17,15.22,15.16,15.22,48400.0,13.5631,13.6078,13.5541,13.6078,48400.0
2008-05-23 11:00:00,15.22,15.24,15.2,15.24,41600.0,13.6078,13.6257,13.5899,13.6257,41600.0
2008-05-23 11:05:00,15.24,15.26,15.21,15.21,40200.0,13.6257,13.6435,13.5988,13.5988,40200.0
2008-05-23 11:10:00,15.2,15.2,15.13,15.19,72400.0,13.5899,13.5899,13.5273,13.581,72400.0
2008-05-23 11:15:00,15.17,15.2,15.15,15.15,39400.0,13.5631,13.5899,13.5452,13.5452,39400.0
2008-05-23 11:20:00,15.16,15.19,15.15,15.17,52200.0,13.5541,13.581,13.5452,13.5631,52200.0
2008-05-23 11:25:00,15.18,15.18,15.08,15.09,87200.0,13.572,13.572,13.4826,13.4916,87200.0
2008-05-23 11:30:00,15.09,15.09,15.01,15.05,94000.0,13.4916,13.4916,13.42,13.4558,94000.0
2008-05-23 11:35:00,15.05,15.1,15.05,15.1,47800.0,13.4558,13.5005,13.4558,13.5005,47800.0
2008-05-23 11:40:00,15.1,15.13,15.09,15.09,31400.0,13.5005,13.5273,13.4916,13.4916,31400.0
2008-05-23 11:45:00,15.09,15.13,15.06,15.12,46400.0,13.4916,13.5273,13.4647,13.5184,46400.0
2008-05-23 11:50:00,15.12,15.13,15.07,15.07,26000.0,13.5184,13.5273,13.4737,13.4737,26000.0
2008-05-23 11:55:00,15.06,15.09,15.06,15.06,44400.0,13.4647,13.4916,13.4647,13.4647,44400.0
2008-05-23 12:00:00,15.07,15.17,15.07,15.17,77200.0,13.4737,13.5631,13.4737,13.5631,77200.0
2008-05-23 12:05:00,15.17,15.17,15.13,15.13,46000.0,13.5631,13.5631,13.5273,13.5273,46000.0
2008-05-23 12:10:00,15.13,15.17,15.13,15.16,19000.0,13.5273,13.5631,13.5273,13.5541,19000.0
2008-05-23 12:15:00,15.15,15.18,15.15,15.17,27200.0,13.5452,13.572,13.5452,13.5631,27200.0
2008-05-23 12:20:00,15.17,15.2,15.17,15.2,32400.0,13.5631,13.5899,13.5631,13.5899,32400.0
2008-05-23 12:25:00,15.19,15.21,15.19,15.21,33400.0,13.581,13.5988,13.581,13.5988,33400.0
2008-05-23 12:30:00,15.21,15.24,15.2,15.23,73200.0,13.5988,13.6257,13.5899,13.6167,73200.0
2008-05-23 12:35:00,15.22,15.24,15.22,15.22,76600.0,13.6078,13.6257,13.6078,13.6078,76600.0
2008-05-23 12:40:00,15.22,15.23,15.17,15.17,66000.0,13.6078,13.6167,13.5631,13.5631,66000.0
2008-05-23 12:45:00,15.17,15.22,15.17,15.22,62600.0,13.5631,13.6078,13.5631,13.6078,62600.0
2008-05-23 12:50:00,15.22,15.22,15.18,15.18,37800.0,13.6078,13.6078,13.572,13.572,37800.0
2008-05-23 12:55:00,15.18,15.19,15.14,15.18,61400.0,13.572,13.581,13.5363,13.572,61400.0
2008-05-23 13:00:00,15.18,15.19,15.16,15.17,40200.0,13.572,13.581,13.5541,13.5631,40200.0
2008-05-23 13:05:00,15.17,15.21,15.17,15.21,23200.0,13.5631,13.5988,13.5631,13.5988,23200.0
2008-05-23 13:10:00,15.2,15.21,15.19,15.21,18200.0,13.5899,13.5988,13.581,13.5988,18200.0
2008-05-23 13:15:00,15.21,15.26,15.21,15.26,53200.0,13.5988,13.6435,13.5988,13.6435,53200.0
2008-05-23 13:20:00,15.26,15.26,15.22,15.23,25200.0,13.6435,13.6435,13.6078,13.6167,25200.0
2008-05-23 13:25:00,15.23,15.24,15.21,15.22,20400.0,13.6167,13.6257,13.5988,13.6078,20400.0
2008-05-23 13:30:00,15.22,15.26,15.22,15.24,64600.0,13.6078,13.6435,13.6078,13.6257,64600.0
2008-05-23 13:35:00,15.24,15.24,15.19,15.19,60800.0,13.6257,13.6257,13.581,13.581,60800.0
2008-05-23 13:40:00,15.19,15.22,15.19,15.22,20200.0,13.581,13.6078,13.581,13.6078,20200.0
2008-05-23 13:45:00,15.22,15.22,15.21,15.21,20400.0,13.6078,13.6078,13.5988,13.5988,20400.0
2008-05-23 13:50:00,15.21,15.22,15.17,15.17,33200.0,13.5988,13.6078,13.5631,13.5631,33200.0
2008-05-23 13:55:00,15.16,15.17,15.15,15.15,28200.0,13.5541,13.5631,13.5452,13.5452,28200.0
2008-05-23 14:00:00,15.15,15.17,15.13,15.15,73600.0,13.5452,13.5631,13.5273,13.5452,73600.0
2008-05-23 14:05:00,15.15,15.2,15.14,15.19,57600.0,13.5452,13.5899,13.5363,13.581,57600.0
2008-05-23 14:10:00,15.19,15.2,15.16,15.16,24000.0,13.581,13.5899,13.5541,13.5541,24000.0
2008-05-23 14:15:00,15.17,15.23,15.17,15.22,74600.0,13.5631,13.6167,13.5631,13.6078,74600.0
2008-05-23 14:20:00,15.22,15.24,15.18,15.19,32400.0,13.6078,13.6257,13.572,13.581,32400.0
2008-05-23 14:25:00,15.2,15.24,15.17,15.24,49400.0,13.5899,13.6257,13.5631,13.6257,49400.0
2008-05-23 14:30:00,15.24,15.24,15.2,15.21,36000.0,13.6257,13.6257,13.5899,13.5988,36000.0
2008-05-23 14:35:00,15.21,15.21,15.17,15.19,39600.0,13.5988,13.5988,13.5631,13.581,39600.0
2008-05-23 14:40:00,15.19,15.21,15.17,15.21,14600.0,13.581,13.5988,13.5631,13.5988,14600.0
2008-05-23 14:45:00,15.21,15.24,15.2,15.24,9800.0,13.5988,13.6257,13.5899,13.6257,9800.0
2008-05-23 14:50:00,15.24,15.24,15.22,15.24,20800.0,13.6257,13.6257,13.6078,13.6257,20800.0
2008-05-23 14:55:00,15.23,15.27,15.22,15.22,24800.0,13.6167,13.6525,13.6078,13.6078,24800.0
2008-05-23 15:00:00,15.22,15.22,15.21,15.22,21000.0,13.6078,13.6078,13.5988,13.6078,21000.0
2008-05-23 15:05:00,15.22,15.24,15.21,15.22,28400.0,13.6078,13.6257,13.5988,13.6078,28400.0
2008-05-23 15:10:00,15.22,15.24,15.17,15.19,57600.0,13.6078,13.6257,13.5631,13.581,57600.0
2008-05-23 15:15:00,15.19,15.21,15.18,15.19,22600.0,13.581,13.5988,13.572,13.581,22600.0
2008-05-23 15:20:00,15.19,15.21,15.18,15.2,29200.0,13.581,13.5988,13.572,13.5899,29200.0
2008-05-23 15:25:00,15.2,15.24,15.2,15.22,28800.0,13.5899,13.6257,13.5899,13.6078,28800.0
2008-05-23 15:30:00,15.22,15.24,15.22,15.22,69800.0,13.6078,13.6257,13.6078,13.6078,69800.0
2008-05-23 15:35:00,15.22,15.24,15.21,15.24,77800.0,13.6078,13.6257,13.5988,13.6257,77800.0
2008-05-23 15:40:00,15.24,15.26,15.22,15.22,66200.0,13.6257,13.6435,13.6078,13.6078,66200.0
2008-05-23 15:45:00,15.22,15.23,15.2,15.22,67400.0,13.6078,13.6167,13.5899,13.6078,67400.0
2008-05-23 15:50:00,15.22,15.22,15.17,15.19,130600.0,13.6078,13.6078,13.5631,13.581,130600.0
2008-05-23 15:55:00,15.19,15.22,15.18,15.22,181200.0,13.581,13.6078,13.572,13.6078,181200.0
2008-05-27 09:30:00,15.22,15.41,15.21,15.33,113800.0,13.6078,13.7777,13.5988,13.7061,113800.0
2008-05-27 09:35:00,15.33,15.43,15.31,15.43,54600.0,13.7061,13.7955,13.6882,13.7955,54600.0
2008-05-27 09:40:00,15.42,15.42,15.36,15.4,67600.0,13.7866,13.7866,13.733,13.7687,67600.0
2008-05-27 09:45:00,15.4,15.5,15.4,15.46,91000.0,13.7687,13.8581,13.7687,13.8224,91000.0
2008-05-27 09:50:00,15.47,15.47,15.42,15.42,40800.0,13.8313,13.8313,13.7866,13.7866,40800.0
2008-05-27 09:55:00,15.41,15.42,15.4,15.4,32000.0,13.7777,13.7866,13.7687,13.7687,32000.0
2008-05-27 10:00:00,15.38,15.43,15.37,15.42,81200.0,13.7508,13.7955,13.7419,13.7866,81200.0
2008-05-27 10:05:00,15.42,15.5,15.42,15.5,62200.0,13.7866,13.8581,13.7866,13.8581,62200.0
2008-05-27 10:10:00,15.5,15.5,15.47,15.49,42800.0,13.8581,13.8581,13.8313,13.8492,42800.0
2008-05-27 10:15:00,15.49,15.54,15.48,15.52,107200.0,13.8492,13.8939,13.8402,13.876,107200.0
2008-05-27 10:20:00,15.51,15.51,15.4,15.4,29000.0,13.8671,13.8671,13.7687,13.7687,29000.0
2008-05-27 10:25:00,15.44,15.49,15.44,15.49,51800.0,13.8045,13.8492,13.8045,13.8492,51800.0
2008-05-27 10:30:00,15.49,15.54,15.49,15.54,67800.0,13.8492,13.8939,13.8492,13.8939,67800.0
2008-05-27 10:35:00,15.53,15.53,15.49,15.49,35400.0,13.8849,13.8849,13.8492,13.8492,35400.0
2008-05-27 10:40:00,15.49,15.55,15.49,15.52,37200.0,13.8492,13.9028,13.8492,13.876,37200.0
2008-05-27 10:45:00,15.52,15.55,15.52,15.53,25000.0,13.876,13.9028,13.876,13.8849,25000.0
2008-05-27 10:50:00,15.53,15.53,15.49,15.5,78000.0,13.8849,13.8849,13.8492,13.8581,78000.0
2008-05-27 10:55:00,15.51,15.55,15.49,15.55,63200.0,13.8671,13.9028,13.8492,13.9028,63200.0
2008-05-27 11:00:00,15.55,15.55,15.53,15.54,37800.0,13.9028,13.9028,13.8849,13.8939,37800.0
2008-05-27 11:05:00,15.54,15.54,15.53,15.54,57800.0,13.8939,13.8939,13.8849,13.8939,57800.0
2008-05-27 11:10:00,15.53,15.54,15.52,15.53,120800.0,13.8849,13.8939,13.876,13.8849,120800.0
2008-05-27 11:15:00,15.53,15.53,15.5,15.53,69200.0,13.8849,13.8849,13.8581,13.8849,69200.0
2008-05-27 11:20:00,15.53,15.54,15.53,15.54,99600.0,13.8849,13.8939,13.8849,13.8939,99600.0
2008-05-27 11:25:00,15.54,15.55,15.53,15.54,135200.0,13.8939,13.9028,13.8849,13.8939,135200.0
2008-05-27 11:30:00,15.54,15.54,15.53,15.53,123400.0,13.8939,13.8939,13.8849,13.8849,123400.0
2008-05-27 11:35:00,15.53,15.54,15.51,15.52,77800.0,13.8849,13.8939,13.8671,13.876,77800.0
2008-05-27 11:40:00,15.51,15.52,15.47,15.5,105400.0,13.8671,13.876,13.8313,13.8581,105400.0
2008-05-27 11:45:00,15.5,15.52,15.49,15.52,59000.0,13.8581,13.876,13.8492,13.876,59000.0
2008-05-27 11:50:00,15.51,15.53,15.48,15.49,61400.0,13.8671,13.8849,13.8402,13.8492,61400.0
2008-05-27 11:55:00,15.48,15.53,15.47,15.53,163200.0,13.8402,13.8849,13.8313,13.8849,163200.0
2008-05-27 12:00:00,15.53,15.54,15.52,15.53,86200.0,13.8849,13.8939,13.876,13.8849,86200.0
2008-05-27 12:05:00,15.53,15.54,15.51,15.52,76200.0,13.8849,13.8939,13.8671,13.876,76200.0
2008-05-27 12:10:00,15.52,15.53,15.51,15.52,63800.0,13.876,13.8849,13.8671,13.876,63800.0
2008-05-27 12:15:00,15.52,15.52,15.49,15.51,50400.0,13.876,13.876,13.8492,13.8671,50400.0
2008-05-27 12:20:00,15.51,15.53,15.49,15.52,80800.0,13.8671,13.8849,13.8492,13.876,80800.0
2008-05-27 12:25:00,15.52,15.55,15.52,15.54,142600.0,13.876,13.9028,13.876,13.8939,142600.0
2008-05-27 12:30:00,15.54,15.54,15.5,15.51,38400.0,13.8939,13.8939,13.8581,13.8671,38400.0
2008-05-27 12:35:00,15.51,15.54,15.5,15.54,90800.0,13.8671,13.8939,13.8581,13.8939,90800.0
2008-05-27 12:40:00,15.54,15.55,15.52,15.53,36600.0,13.8939,13.9028,13.876,13.8849,36600.0
2008-05-27 12:45:00,15.52,15.52,15.49,15.5,30200.0,13.876,13.876,13.8492,13.8581,30200.0
2008-05-27 12:50:00,15.49,15.53,15.49,15.53,63600.0,13.8492,13.8849,13.8492,13.8849,63600.0
2008-05-27 12:55:00,15.53,15.55,15.53,15.54,93400.0,13.8849,13.9028,13.8849,13.8939,93400.0
2008-05-27 13:00:00,15.54,15.54,15.52,15.53,38600.0,13.8939,13.8939,13.876,13.8849,38600.0
2008-05-27 13:05:00,15.53,15.54,15.52,15.52,21000.0,13.8849,13.8939,13.876,13.876,21000.0
2008-05-27 13:10:00,15.52,15.53,15.5,15.52,78000.0,13.876,13.8849,13.8581,13.876,78000.0
2008-05-27 13:15:00,15.52,15.53,15.52,15.53,64200.0,13.876,13.8849,13.876,13.8849,64200.0
2008-05-27 13:20:00,15.53,15.54,15.52,15.53,43400.0,13.8849,13.8939,13.876,13.8849,43400.0
2008-05-27 13:25:00,15.53,15.54,15.52,15.52,25800.0,13.8849,13.8939,13.876,13.876,25800.0
2008-05-27 13:30:00,15.52,15.54,15.51,15.54,54600.0,13.876,13.8939,13.8671,13.8939,54600.0
2008-05-27 13:35:00,15.53,15.54,15.52,15.54,33600.0,13.8849,13.8939,13.876,13.8939,33600.0
2008-05-27 13:40:00,15.53,15.56,15.53,15.54,122000.0,13.8849,13.9118,13.8849,13.8939,122000.0
2008-05-27 13:45:00,15.54,15.55,15.54,15.55,63600.0,13.8939,13.9028,13.8939,13.9028,63600.0
2008-05-27 13:50:00,15.55,15.57,15.54,15.55,117000.0,13.9028,13.9207,13.8939,13.9028,117000.0
2008-05-27 13:55:00,15.55,15.56,15.54,15.55,72000.0,13.9028,13.9118,13.8939,13.9028,72000.0
2008-05-27 14:00:00,15.56,15.56,15.54,15.55,100000.0,13.9118,13.9118,13.8939,13.9028,100000.0
2008-05-27 14:05:00,15.55,15.56,15.54,15.55,75000.0,13.9028,13.9118,13.8939,13.9028,75000.0
2008-05-27 14:10:00,15.56,15.58,15.55,15.57,54800.0,13.9118,13.9296,13.9028,13.9207,54800.0
2008-05-27 14:15:00,15.58,15.59,15.55,15.56,64400.0,13.9296,13.9386,13.9028,13.9118,64400.0
2008-05-27 14:20:00,15.56,15.59,15.55,15.59,21400.0,13.9118,13.9386,13.9028,13.9386,21400.0
2008-05-27 14:25:00,15.59,15.6,15.56,15.58,36000.0,13.9386,13.9475,13.9118,13.9296,36000.0
2008-05-27 14:30:00,15.57,15.59,15.56,15.59,29800.0,13.9207,13.9386,13.9118,13.9386,29800.0
2008-05-27 14:35:00,15.59,15.63,15.59,15.63,252200.0,13.9386,13.9744,13.9386,13.9744,252200.0
2008-05-27 14:40:00,15.63,15.7,15.63,15.68,209000.0,13.9744,14.0369,13.9744,14.0191,209000.0
2008-05-27 14:45:00,15.68,15.69,15.66,15.67,88400.0,14.0191,14.028,14.0012,14.0101,88400.0
2008-05-27 14:50:00,15.67,15.72,15.66,15.71,113400.0,14.0101,14.0548,14.0012,14.0459,113400.0
2008-05-27 14:55:00,15.71,15.72,15.68,15.72,107200.0,14.0459,14.0548,14.0191,14.0548,107200.0
2008-05-27 15:00:00,15.72,15.72,15.7,15.7,114600.0,14.0548,14.0548,14.0369,14.0369,114600.0
2008-05-27 15:05:00,15.7,15.72,15.69,15.72,81000.0,14.0369,14.0548,14.028,14.0548,81000.0
2008-05-27 15:10:00,15.72,15.72,15.69,15.71,43200.0,14.0548,14.0548,14.028,14.0459,43200.0
2008-05-27 15:15:00,15.71,15.74,15.71,15.72,158600.0,14.0459,14.0727,14.0459,14.0548,158600.0
2008-05-27 15:20:00,15.72,15.73,15.71,15.72,93600.0,14.0548,14.0638,14.0459,14.0548,93600.0
2008-05-27 15:25:00,15.72,15.75,15.7,15.74,175000.0,14.0548,14.0816,14.0369,14.0727,175000.0
2008-05-27 15:30:00,15.74,15.74,15.69,15.71,148600.0,14.0727,14.0727,14.028,14.0459,148600.0
2008-05-27 15:35:00,15.71,15.76,15.67,15.75,241200.0,14.0459,14.0906,14.0101,14.0816,241200.0
2008-05-27 15:40:00,15.75,15.76,15.74,15.75,299800.0,14.0816,14.0906,14.0727,14.0816,299800.0
2008-05-27 15:45:00,15.75,15.76,15.7,15.7,183000.0,14.0816,14.0906,14.0369,14.0369,183000.0
2008-05-27 15:50:00,15.7,15.75,15.68,15.74,153600.0,14.0369,14.0816,14.0191,14.0727,153600.0
2008-05-27 15:55:00,15.75,15.76,15.71,15.76,206600.0,14.0816,14.0906,14.0459,14.0906,206600.0
2008-05-28 09:30:00,15.75,15.88,15.72,15.88,134600.0,14.0816,14.1979,14.0548,14.1979,134600.0
2008-05-28 09:35:00,15.88,15.9,15.86,15.9,105400.0,14.1979,14.2158,14.18,14.2158,105400.0
2008-05-28 09:40:00,15.89,15.93,15.88,15.92,103400.0,14.2068,14.2426,14.1979,14.2336,103400.0
2008-05-28 09:45:00,15.92,15.92,15.81,15.83,59400.0,14.2336,14.2336,14.1353,14.1532,59400.0
2008-05-28 09:50:00,15.83,15.89,15.81,15.87,84000.0,14.1532,14.2068,14.1353,14.1889,84000.0
2008-05-28 09:55:00,15.87,15.92,15.84,15.92,65600.0,14.1889,14.2336,14.1621,14.2336,65600.0
2008-05-28 10:00:00,15.91,15.92,15.83,15.84,116200.0,14.2247,14.2336,14.1532,14.1621,116200.0
2008-05-28 10:05:00,15.84,15.85,15.79,15.79,109600.0,14.1621,14.171,14.1174,14.1174,109600.0
2008-05-28 10:10:00,15.78,15.86,15.74,15.86,103200.0,14.1085,14.18,14.0727,14.18,103200.0
2008-05-28 10:15:00,15.85,15.86,15.81,15.81,127600.0,14.171,14.18,14.1353,14.1353,127600.0
2008-05-28 10:20:00,15.81,15.84,15.79,15.84,82800.0,14.1353,14.1621,14.1174,14.1621,82800.0
2008-05-28 10:25:00,15.83,15.84,15.79,15.79,35600.0,14.1532,14.1621,14.1174,14.1174,35600.0
2008-05-28 10:30:00,15.79,15.85,15.79,15.8,59800.0,14.1174,14.171,14.1174,14.1263,59800.0
2008-05-28 10:35:00,15.79,15.84,15.78,15.84,111800.0,14.1174,14.1621,14.1085,14.1621,111800.0
2008-05-28 10:40:00,15.84,15.86,15.84,15.85,47200.0,14.1621,14.18,14.1621,14.171,47200.0
2008-05-28 10:45:00,15.85,15.86,15.83,15.85,44600.0,14.171,14.18,14.1532,14.171,44600.0
2008-05-28 10:50:00,15.84,15.86,15.81,15.85,48600.0,14.1621,14.18,14.1353,14.171,48600.0
2008-05-28 10:55:00,15.85,15.9,15.85,15.88,51600.0,14.171,14.2158,14.171,14.1979,51600.0
2008-05-28 11:00:00,15.88,15.88,15.84,15.85,56200.0,14.1979,14.1979,14.1621,14.171,56200.0
2008-05-28 11:05:00,15.85,15.89,15.85,15.87,32600.0,14.171,14.2068,14.171,14.1889,32600.0
2008-05-28 11:10:00,15.87,15.88,15.86,15.86,59400.0,14.1889,14.1979,14.18,14.18,59400.0
2008-05-28 11:15:00,15.87,15.88,15.85,15.86,64600.0,14.1889,14.1979,14.171,14.18,64600.0
2008-05-28 11:20:00,15.86,15.88,15.85,15.85,43800.0,14.18,14.1979,14.171,14.171,43800.0
2008-05-28 11:25:00,15.86,15.88,15.86,15.88,57400.0,14.18,14.1979,14.18,14.1979,57400.0
2008-05-28 11:30:00,15.88,15.88,15.87,15.88,85200.0,14.1979,14.1979,14.1889,14.1979,85200.0
2008-05-28 11:35:00,15.89,15.9,15.88,15.88,74000.0,14.2068,14.2158,14.1979,14.1979,74000.0
2008-05-28 11:40:00,15.88,15.91,15.88,15.88,42600.0,14.1979,14.2247,14.1979,14.1979,42600.0
2008-05-28 11:45:00,15.88,15.91,15.88,15.9,109600.0,14.1979,14.2247,14.1979,14.2158,109600.0
2008-05-28 11:50:00,15.9,15.91,15.89,15.9,29400.0,14.2158,14.2247,14.2068,14.2158,29400.0
2008-05-28 11:55:00,15.9,15.91,15.88,15.89,42400.0,14.2158,14.2247,14.1979,14.2068,42400.0
2008-05-28 12:00:00,15.88,15.9,15.84,15.85,73800.0,14.1979,14.2158,14.1621,14.171,73800.0
2008-05-28 12:05:00,15.86,15.87,15.85,15.87,64000.0,14.18,14.1889,14.171,14.1889,64000.0
2008-05-28 12:10:00,15.87,15.87,15.83,15.84,34400.0,14.1889,14.1889,14.1532,14.1621,34400.0
2008-05-28 12:15:00,15.84,15.91,15.83,15.9,59200.0,14.1621,14.2247,14.1532,14.2158,59200.0
2008-05-28 12:20:00,15.9,15.91,15.9,15.9,30000.0,14.2158,14.2247,14.2158,14.2158,30000.0
2008-05-28 12:25:00,15.9,15.91,15.9,15.91,34800.0,14.2158,14.2247,14.2158,14.2247,34800.0
2008-05-28 12:30:00,15.91,15.92,15.9,15.91,48800.0,14.2247,14.2336,14.2158,14.2247,48800.0
2008-05-28 12:35:00,15.91,15.91,15.9,15.9,23600.0,14.2247,14.2247,14.2158,14.2158,23600.0
2008-05-28 12:40:00,15.9,15.9,15.9,15.9,34800.0,14.2158,14.2158,14.2158,14.2158,34800.0
2008-05-28 12:45:00,15.9,15.92,15.9,15.91,46800.0,14.2158,14.2336,14.2158,14.2247,46800.0
2008-05-28 12:50:00,15.91,15.92,15.88,15.88,103400.0,14.2247,14.2336,14.1979,14.1979,103400.0
2008-05-28 12:55:00,15.88,15.91,15.88,15.9,46800.0,14.1979,14.2247,14.1979,14.2158,46800.0
2008-05-28 13:00:00,15.9,15.92,15.9,15.9,39000.0,14.2158,14.2336,14.2158,14.2158,39000.0
2008-05-28 13:05:00,15.9,15.92,15.9,15.92,25200.0,14.2158,14.2336,14.2158,14.2336,25200.0
2008-05-28 13:10:00,15.92,15.96,15.91,15.95,78200.0,14.2336,14.2694,14.2247,14.2605,78200.0
2008-05-28 13:15:00,15.95,15.97,15.94,15.96,63200.0,14.2605,14.2783,14.2515,14.2694,63200.0
2008-05-28 13:20:00,15.96,15.96,15.93,15.94,73800.0,14.2694,14.2694,14.2426,14.2515,73800.0
2008-05-28 13:25:00,15.94,15.95,15.93,15.95,57600.0,14.2515,14.2605,14.2426,14.2605,57600.0
2008-05-28 13:30:00,15.95,15.97,15.9,15.9,71200.0,14.2605,14.2783,14.2158,14.2158,71200.0
2008-05-28 13:35:00,15.9,15.94,15.88,15.94,36400.0,14.2158,14.2515,14.1979,14.2515,36400.0
2008-05-28 13:40:00,15.93,15.93,15.88,15.88,54000.0,14.2426,14.2426,14.1979,14.1979,54000.0
2008-05-28 13:45:00,15.88,15.9,15.87,15.87,53200.0,14.1979,14.2158,14.1889,14.1889,53200.0
2008-05-28 13:50:00,15.88,15.88,15.84,15.86,35200.0,14.1979,14.1979,14.1621,14.18,35200.0
2008-05-28 13:55:00,15.87,15.9,15.85,15.88,34600.0,14.1889,14.2158,14.171,14.1979,34600.0
2008-05-28 14:00:00,15.89,15.92,15.88,15.88,79000.0,14.2068,14.2336,14.1979,14.1979,79000.0
2008-05-28 14:05:00,15.88,15.92,15.88,15.91,57200.0,14.1979,14.2336,14.1979,14.2247,57200.0
2008-05-28 14:10:00,15.91,15.93,15.9,15.92,25400.0,14.2247,14.2426,14.2158,14.2336,25400.0
2008-05-28 14:15:00,15.92,15.93,15.9,15.9,48400.0,14.2336,14.2426,14.2158,14.2158,48400.0
2008-05-28 14:20:00,15.9,15.93,15.88,15.92,95600.0,14.2158,14.2426,14.1979,14.2336,95600.0
2008-05-28 14:25:00,15.91,15.95,15.91,15.95,44800.0,14.2247,14.2605,14.2247,14.2605,44800.0
2008-05-28 14:30:00,15.94,15.95,15.91,15.91,127200.0,14.2515,14.2605,14.2247,14.2247,127200.0
2008-05-28 14:35:00,15.9,15.96,15.9,15.95,90800.0,14.2158,14.2694,14.2158,14.2605,90800.0
2008-05-28 14:40:00,15.95,15.97,15.95,15.97,52600.0,14.2605,14.2783,14.2605,14.2783,52600.0
2008-05-28 14:45:00,15.96,15.97,15.95,15.96,89600.0,14.2694,14.2783,14.2605,14.2694,89600.0
2008-05-28 14:50:00,15.96,15.97,15.95,15.97,86000.0,14.2694,14.2783,14.2605,14.2783,86000.0
2008-05-28 14:55:00,15.97,15.99,15.96,15.99,100000.0,14.2783,14.2962,14.2694,14.2962,100000.0
2008-05-28 15:00:00,15.99,16.07,15.99,16.06,394600.0,14.2962,14.3677,14.2962,14.3588,394600.0
2008-05-28 15:05:00,16.06,16.07,16.02,16.05,207800.0,14.3588,14.3677,14.323,14.3499,207800.0
2008-05-28 15:10:00,16.05,16.05,15.99,16.02,131800.0,14.3499,14.3499,14.2962,14.323,131800.0
2008-05-28 15:15:00,16.02,16.05,16.0,16.04,87800.0,14.323,14.3499,14.3052,14.3409,87800.0
2008-05-28 15:20:00,16.04,16.06,16.02,16.04,173600.0,14.3409,14.3588,14.323,14.3409,173600.0
2008-05-28 15:25:00,16.04,16.09,16.04,16.08,141000.0,14.3409,14.3856,14.3409,14.3767,141000.0
2008-05-28 15:30:00,16.08,16.09,16.08,16.09,111000.0,14.3767,14.3856,14.3767,14.3856,111000.0
2008-05-28 15:35:00,16.08,16.09,16.04,16.08,145600.0,14.3767,14.3856,14.3409,14.3767,145600.0
2008-05-28 15:40:00,16.08,16.09,16.03,16.04,140000.0,14.3767,14.3856,14.332,14.3409,140000.0
2008-05-28 15:45:00,16.04,16.11,16.02,16.11,244800.0,14.3409,14.4035,14.323,14.4035,244800.0
2008-05-28 15:50:00,16.1,16.13,16.08,16.09,235200.0,14.3946,14.4214,14.3767,14.3856,235200.0
2008-05-28 15:55:00,16.1,16.12,16.07,16.12,233800.0,14.3946,14.4124,14.3677,14.4124,233800.0
2008-05-29 09:30:00,16.08,16.24,16.04,16.2,100800.0,14.3767,14.5197,14.3409,14.484,100800.0
2008-05-29 09:35:00,16.18,16.25,16.17,16.22,77200.0,14.4661,14.5287,14.4571,14.5019,77200.0
2008-05-29 09:40:00,16.22,16.25,16.21,16.24,156200.0,14.5019,14.5287,14.4929,14.5197,156200.0
2008-05-29 09:45:00,16.25,16.29,16.23,16.25,103400.0,14.5287,14.5644,14.5108,14.5287,103400.0
2008-05-29 09:50:00,16.25,16.29,16.25,16.28,88800.0,14.5287,14.5644,14.5287,14.5555,88800.0
2008-05-29 09:55:00,16.28,16.32,16.28,16.31,72600.0,14.5555,14.5913,14.5555,14.5823,72600.0
2008-05-29 10:00:00,16.32,16.37,16.29,16.37,150600.0,14.5913,14.636,14.5644,14.636,150600.0
2008-05-29 10:05:00,16.36,16.38,16.36,16.37,114400.0,14.627,14.6449,14.627,14.636,114400.0
2008-05-29 10:10:00,16.37,16.37,16.31,16.36,76200.0,14.636,14.636,14.5823,14.627,76200.0
2008-05-29 10:15:00,16.36,16.4,16.34,16.4,87200.0,14.627,14.6628,14.6091,14.6628,87200.0
2008-05-29 10:20:00,16.4,16.46,16.39,16.44,130000.0,14.6628,14.7164,14.6538,14.6985,130000.0
2008-05-29 10:25:00,16.43,16.47,16.39,16.4,286200.0,14.6896,14.7254,14.6538,14.6628,286200.0
2008-05-29 10:30:00,16.4,16.42,16.33,16.41,243400.0,14.6628,14.6807,14.6002,14.6717,243400.0
2008-05-29 10:35:00,16.4,16.48,16.39,16.48,138600.0,14.6628,14.7343,14.6538,14.7343,138600.0
2008-05-29 10:40:00,16.47,16.5,16.47,16.5,158200.0,14.7254,14.7522,14.7254,14.7522,158200.0
2008-05-29 10:45:00,16.5,16.56,16.49,16.55,363600.0,14.7522,14.8058,14.7433,14.7969,363600.0
2008-05-29 10:50:00,16.55,16.61,16.52,16.6,542800.0,14.7969,14.8505,14.7701,14.8416,542800.0
2008-05-29 10:55:00,16.59,16.61,16.53,16.61,108200.0,14.8327,14.8505,14.779,14.8505,108200.0
2008-05-29 11:00:00,16.61,16.63,16.56,16.61,142600.0,14.8505,14.8684,14.8058,14.8505,142600.0
2008-05-29 11:05:00,16.61,16.67,16.6,16.66,143800.0,14.8505,14.9042,14.8416,14.8952,143800.0
2008-05-29 11:10:00,16.66,16.75,16.66,16.74,246200.0,14.8952,14.9757,14.8952,14.9668,246200.0
2008-05-29 11:15:00,16.74,16.74,16.72,16.73,252000.0,14.9668,14.9668,14.9489,14.9578,252000.0
2008-05-29 11:20:00,16.73,16.8,16.72,16.77,256200.0,14.9578,15.0204,14.9489,14.9936,256200.0
2008-05-29 11:25:00,16.76,16.78,16.75,16.77,111800.0,14.9847,15.0025,14.9757,14.9936,111800.0
2008-05-29 11:30:00,16.77,16.95,16.77,16.92,426400.0,14.9936,15.1545,14.9936,15.1277,426400.0
2008-05-29 11:35:00,16.91,16.95,16.86,16.89,687200.0,15.1188,15.1545,15.0741,15.1009,687200.0
2008-05-29 11:40:00,16.89,16.98,16.89,16.98,534600.0,15.1009,15.1813,15.1009,15.1813,534600.0
2008-05-29 11:45:00,16.97,17.15,16.97,17.14,372600.0,15.1724,15.3333,15.1724,15.3244,372600.0
2008-05-29 11:50:00,17.14,17.18,17.0,17.18,358600.0,15.3244,15.3602,15.1992,15.3602,358600.0
2008-05-29 11:55:00,17.17,17.25,17.09,17.09,446600.0,15.3512,15.4227,15.2797,15.2797,446600.0
2008-05-29 12:00:00,17.1,17.12,16.97,16.97,546600.0,15.2886,15.3065,15.1724,15.1724,546600.0
2008-05-29 12:05:00,16.97,17.07,16.93,17.02,257000.0,15.1724,15.2618,15.1366,15.2171,257000.0
2008-05-29 12:10:00,17.01,17.04,16.95,17.0,232000.0,15.2082,15.235,15.1545,15.1992,232000.0
2008-05-29 12:15:00,17.0,17.01,16.94,16.97,251200.0,15.1992,15.2082,15.1456,15.1724,251200.0
2008-05-29 12:20:00,16.97,16.98,16.85,16.86,195600.0,15.1724,15.1813,15.0651,15.0741,195600.0
2008-05-29 12:25:00,16.86,16.93,16.84,16.92,148000.0,15.0741,15.1366,15.0562,15.1277,148000.0
2008-05-29 12:30:00,16.91,16.93,16.91,16.93,115800.0,15.1188,15.1366,15.1188,15.1366,115800.0
2008-05-29 12:35:00,16.93,16.96,16.88,16.95,87400.0,15.1366,15.1635,15.0919,15.1545,87400.0
2008-05-29 12:40:00,16.95,16.95,16.88,16.89,63400.0,15.1545,15.1545,15.0919,15.1009,63400.0
2008-05-29 12:45:00,16.89,16.9,16.88,16.89,43000.0,15.1009,15.1098,15.0919,15.1009,43000.0
2008-05-29 12:50:00,16.89,16.91,16.88,16.9,76400.0,15.1009,15.1188,15.0919,15.1098,76400.0
2008-05-29 12:55:00,16.91,16.92,16.9,16.9,176400.0,15.1188,15.1277,15.1098,15.1098,176400.0
2008-05-29 13:00:00,16.9,16.9,16.88,16.88,107200.0,15.1098,15.1098,15.0919,15.0919,107200.0
2008-05-29 13:05:00,16.89,16.9,16.88,16.88,40400.0,15.1009,15.1098,15.0919,15.0919,40400.0
2008-05-29 13:10:00,16.89,16.91,16.88,16.9,87600.0,15.1009,15.1188,15.0919,15.1098,87600.0
2008-05-29 13:15:00,16.91,16.91,16.88,16.9,59600.0,15.1188,15.1188,15.0919,15.1098,59600.0
2008-05-29 13:20:00,16.9,16.9,16.88,16.9,76400.0,15.1098,15.1098,15.0919,15.1098,76400.0
2008-05-29 13:25:00,16.9,16.9,16.88,16.88,211800.0,15.1098,15.1098,15.0919,15.0919,211800.0
2008-05-29 13:30:00,16.88,16.88,16.83,16.85,200800.0,15.0919,15.0919,15.0472,15.0651,200800.0
2008-05-29 13:35:00,16.85,16.86,16.84,16.85,69800.0,15.0651,15.0741,15.0562,15.0651,69800.0
2008-05-29 13:40:00,16.85,16.85,16.78,16.78,146800.0,15.0651,15.0651,15.0025,15.0025,146800.0
2008-05-29 13:45:00,16.78,16.81,16.76,16.76,117600.0,15.0025,15.0294,14.9847,14.9847,117600.0
2008-05-29 13:50:00,16.77,16.77,16.67,16.68,262400.0,14.9936,14.9936,14.9042,14.9131,262400.0
2008-05-29 13:55:00,16.68,16.72,16.63,16.71,317800.0,14.9131,14.9489,14.8684,14.9399,317800.0
2008-05-29 14:00:00,16.71,16.77,16.69,16.74,179800.0,14.9399,14.9936,14.9221,14.9668,179800.0
2008-05-29 14:05:00,16.75,16.78,16.74,16.77,89000.0,14.9757,15.0025,14.9668,14.9936,89000.0
2008-05-29 14:10:00,16.77,16.83,16.76,16.83,115000.0,14.9936,15.0472,14.9847,15.0472,115000.0
2008-05-29 14:15:00,16.83,16.85,16.82,16.84,69600.0,15.0472,15.0651,15.0383,15.0562,69600.0
2008-05-29 14:20:00,16.84,16.84,16.8,16.8,117200.0,15.0562,15.0562,15.0204,15.0204,117200.0
2008-05-29 14:25:00,16.81,16.81,16.78,16.81,97800.0,15.0294,15.0294,15.0025,15.0294,97800.0
2008-05-29 14:30:00,16.81,16.82,16.8,16.8,120000.0,15.0294,15.0383,15.0204,15.0204,120000.0
2008-05-29 14:35:00,16.81,16.81,16.8,16.8,156800.0,15.0294,15.0294,15.0204,15.0204,156800.0
2008-05-29 14:40:00,16.8,16.81,16.8,16.81,107400.0,15.0204,15.0294,15.0204,15.0294,107400.0
2008-05-29 14:45:00,16.81,16.81,16.8,16.81,56600.0,15.0294,15.0294,15.0204,15.0294,56600.0
2008-05-29 14:50:00,16.81,16.86,16.8,16.85,260800.0,15.0294,15.0741,15.0204,15.0651,260800.0
2008-05-29 14:55:00,16.85,16.86,16.81,16.84,113400.0,15.0651,15.0741,15.0294,15.0562,113400.0
2008-05-29 15:00:00,16.84,16.87,16.81,16.84,185600.0,15.0562,15.083,15.0294,15.0562,185600.0
2008-05-29 15:05:00,16.84,16.85,16.79,16.81,200200.0,15.0562,15.0651,15.0115,15.0294,200200.0
2008-05-29 15:10:00,16.81,16.82,16.77,16.77,143800.0,15.0294,15.0383,14.9936,14.9936,143800.0
2008-05-29 15:15:00,16.78,16.8,16.74,16.8,96400.0,15.0025,15.0204,14.9668,15.0204,96400.0
2008-05-29 15:20:00,16.8,16.82,16.73,16.75,149800.0,15.0204,15.0383,14.9578,14.9757,149800.0
2008-05-29 15:25:00,16.75,16.77,16.68,16.69,118800.0,14.9757,14.9936,14.9131,14.9221,118800.0
2008-05-29 15:30:00,16.7,16.76,16.69,16.75,121400.0,14.931,14.9847,14.9221,14.9757,121400.0
2008-05-29 15:35:00,16.75,16.75,16.72,16.75,72600.0,14.9757,14.9757,14.9489,14.9757,72600.0
2008-05-29 15:40:00,16.75,16.75,16.67,16.67,227800.0,14.9757,14.9757,14.9042,14.9042,227800.0
2008-05-29 15:45:00,16.68,16.74,16.67,16.72,184000.0,14.9131,14.9668,14.9042,14.9489,184000.0
2008-05-29 15:50:00,16.72,16.75,16.66,16.7,255800.0,14.9489,14.9757,14.8952,14.931,255800.0
2008-05-29 15:55:00,16.7,16.75,16.68,16.73,360000.0,14.931,14.9757,14.9131,14.9578,360000.0
2008-05-30 09:30:00,16.74,17.2,16.74,17.17,694800.0,14.9668,15.378,14.9668,15.3512,694800.0
2008-05-30 09:35:00,17.17,17.18,17.05,17.14,181600.0,15.3512,15.3602,15.2439,15.3244,181600.0
2008-05-30 09:40:00,17.14,17.18,17.06,17.09,390200.0,15.3244,15.3602,15.2529,15.2797,390200.0
2008-05-30 09:45:00,17.09,17.11,17.06,17.08,175600.0,15.2797,15.2976,15.2529,15.2708,175600.0
2008-05-30 09:50:00,17.08,17.09,16.98,17.0,219400.0,15.2708,15.2797,15.1813,15.1992,219400.0
2008-05-30 09:55:00,17.0,17.0,16.93,16.99,122000.0,15.1992,15.1992,15.1366,15.1903,122000.0
2008-05-30 10:00:00,16.99,17.0,16.94,16.96,84600.0,15.1903,15.1992,15.1456,15.1635,84600.0
2008-05-30 10:05:00,16.97,17.08,16.97,17.01,235400.0,15.1724,15.2708,15.1724,15.2082,235400.0
2008-05-30 10:10:00,17.02,17.09,17.02,17.06,99400.0,15.2171,15.2797,15.2171,15.2529,99400.0
2008-05-30 10:15:00,17.06,17.07,17.01,17.05,54400.0,15.2529,15.2618,15.2082,15.2439,54400.0
2008-05-30 10:20:00,17.07,17.1,17.04,17.09,84600.0,15.2618,15.2886,15.235,15.2797,84600.0
2008-05-30 10:25:00,17.1,17.11,17.04,17.09,229400.0,15.2886,15.2976,15.235,15.2797,229400.0
2008-05-30 10:30:00,17.09,17.15,17.09,17.11,210200.0,15.2797,15.3333,15.2797,15.2976,210200.0
2008-05-30 10:35:00,17.12,17.17,17.11,17.17,128600.0,15.3065,15.3512,15.2976,15.3512,128600.0
2008-05-30 10:40:00,17.18,17.21,17.15,17.18,124000.0,15.3602,15.387,15.3333,15.3602,124000.0
2008-05-30 10:45:00,17.17,17.21,17.17,17.2,106600.0,15.3512,15.387,15.3512,15.378,106600.0
2008-05-30 10:50:00,17.2,17.2,17.14,17.15,109600.0,15.378,15.378,15.3244,15.3333,109600.0
2008-05-30 10:55:00,17.15,17.17,17.13,17.17,129200.0,15.3333,15.3512,15.3155,15.3512,129200.0
2008-05-30 11:00:00,17.17,17.2,17.15,17.18,52200.0,15.3512,15.378,15.3333,15.3602,52200.0
2008-05-30 11:05:00,17.18,17.19,17.15,17.16,104400.0,15.3602,15.3691,15.3333,15.3423,104400.0
2008-05-30 11:10:00,17.17,17.18,17.14,17.14,101000.0,15.3512,15.3602,15.3244,15.3244,101000.0
2008-05-30 11:15:00,17.14,17.18,17.14,17.16,184200.0,15.3244,15.3602,15.3244,15.3423,184200.0
2008-05-30 11:20:00,17.16,17.19,17.15,17.17,86200.0,15.3423,15.3691,15.3333,15.3512,86200.0
2008-05-30 11:25:00,17.17,17.21,17.15,17.21,94200.0,15.3512,15.387,15.3333,15.387,94200.0
2008-05-30 11:30:00,17.21,17.35,17.21,17.35,387000.0,15.387,15.5122,15.387,15.5122,387000.0
2008-05-30 11:35:00,17.35,17.44,17.34,17.44,220200.0,15.5122,15.5926,15.5032,15.5926,220200.0
2008-05-30 11:40:00,17.44,17.45,17.36,17.39,101200.0,15.5926,15.6016,15.5211,15.5479,101200.0
2008-05-30 11:45:00,17.39,17.55,17.39,17.51,438800.0,15.5479,15.691,15.5479,15.6552,438800.0
2008-05-30 11:50:00,17.52,17.58,17.51,17.58,233600.0,15.6641,15.7178,15.6552,15.7178,233600.0
2008-05-30 11:55:00,17.57,17.63,17.57,17.61,166400.0,15.7089,15.7625,15.7089,15.7446,166400.0
2008-05-30 12:00:00,17.61,17.61,17.57,17.57,176600.0,15.7446,15.7446,15.7089,15.7089,176600.0
2008-05-30 12:05:00,17.57,17.58,17.54,17.56,235800.0,15.7089,15.7178,15.682,15.6999,235800.0
2008-05-30 12:10:00,17.56,17.61,17.56,17.59,168600.0,15.6999,15.7446,15.6999,15.7267,168600.0
2008-05-30 12:15:00,17.59,17.6,17.57,17.6,91400.0,15.7267,15.7357,15.7089,15.7357,91400.0
2008-05-30 12:20:00,17.6,17.61,17.59,17.6,108600.0,15.7357,15.7446,15.7267,15.7357,108600.0
2008-05-30 12:25:00,17.6,17.61,17.59,17.6,63400.0,15.7357,15.7446,15.7267,15.7357,63400.0
2008-05-30 12:30:00,17.6,17.61,17.58,17.58,310600.0,15.7357,15.7446,15.7178,15.7178,310600.0
2008-05-30 12:35:00,17.58,17.6,17.54,17.59,253400.0,15.7178,15.7357,15.682,15.7267,253400.0
2008-05-30 12:40:00,17.59,17.59,17.54,17.56,257800.0,15.7267,15.7267,15.682,15.6999,257800.0
2008-05-30 12:45:00,17.56,17.57,17.55,17.56,56800.0,15.6999,15.7089,15.691,15.6999,56800.0
2008-05-30 12:50:00,17.56,17.58,17.55,17.56,58200.0,15.6999,15.7178,15.691,15.6999,58200.0
2008-05-30 12:55:00,17.56,17.58,17.55,17.58,29800.0,15.6999,15.7178,15.691,15.7178,29800.0
2008-05-30 13:00:00,17.58,17.59,17.58,17.58,51400.0,15.7178,15.7267,15.7178,15.7178,51400.0
2008-05-30 13:05:00,17.58,17.63,17.58,17.63,166800.0,15.7178,15.7625,15.7178,15.7625,166800.0
2008-05-30 13:10:00,17.63,17.64,17.61,17.63,528600.0,15.7625,15.7714,15.7446,15.7625,528600.0
2008-05-30 13:15:00,17.63,17.64,17.58,17.58,83600.0,15.7625,15.7714,15.7178,15.7178,83600.0
2008-05-30 13:20:00,17.58,17.6,17.58,17.58,128200.0,15.7178,15.7357,15.7178,15.7178,128200.0
2008-05-30 13:25:00,17.58,17.65,17.58,17.65,120600.0,15.7178,15.7804,15.7178,15.7804,120600.0
2008-05-30 13:30:00,17.64,17.71,17.64,17.7,228600.0,15.7714,15.834,15.7714,15.8251,228600.0
2008-05-30 13:35:00,17.7,17.75,17.68,17.74,254800.0,15.8251,15.8698,15.8072,15.8608,254800.0
2008-05-30 13:40:00,17.74,17.78,17.73,17.75,290000.0,15.8608,15.8966,15.8519,15.8698,290000.0
2008-05-30 13:45:00,17.75,17.77,17.72,17.77,142600.0,15.8698,15.8877,15.843,15.8877,142600.0
2008-05-30 13:50:00,17.77,17.78,17.71,17.73,105800.0,15.8877,15.8966,15.834,15.8519,105800.0
2008-05-30 13:55:00,17.73,17.8,17.73,17.78,149400.0,15.8519,15.9145,15.8519,15.8966,149400.0
2008-05-30 14:00:00,17.78,17.79,17.72,17.74,181200.0,15.8966,15.9055,15.843,15.8608,181200.0
2008-05-30 14:05:00,17.74,17.74,17.7,17.71,126200.0,15.8608,15.8608,15.8251,15.834,126200.0
2008-05-30 14:10:00,17.71,17.74,17.7,17.73,76000.0,15.834,15.8608,15.8251,15.8519,76000.0
2008-05-30 14:15:00,17.73,17.74,17.71,17.72,130200.0,15.8519,15.8608,15.834,15.843,130200.0
2008-05-30 14:20:00,17.72,17.82,17.71,17.81,350600.0,15.843,15.9324,15.834,15.9234,350600.0
2008-05-30 14:25:00,17.81,17.88,17.8,17.87,356600.0,15.9234,15.986,15.9145,15.9771,356600.0
2008-05-30 14:30:00,17.87,17.9,17.86,17.89,280200.0,15.9771,16.0039,15.9681,15.995,280200.0
2008-05-30 14:35:00,17.89,17.89,17.82,17.83,125600.0,15.995,15.995,15.9324,15.9413,125600.0
2008-05-30 14:40:00,17.83,17.85,17.82,17.85,91400.0,15.9413,15.9592,15.9324,15.9592,91400.0
2008-05-30 14:45:00,17.85,17.85,17.79,17.79,90400.0,15.9592,15.9592,15.9055,15.9055,90400.0
2008-05-30 14:50:00,17.78,17.81,17.77,17.81,86600.0,15.8966,15.9234,15.8877,15.9234,86600.0
2008-05-30 14:55:00,17.81,17.81,17.79,17.79,102000.0,15.9234,15.9234,15.9055,15.9055,102000.0
2008-05-30 15:00:00,17.78,17.82,17.77,17.8,190000.0,15.8966,15.9324,15.8877,15.9145,190000.0
2008-05-30 15:05:00,17.79,17.81,17.78,17.8,147000.0,15.9055,15.9234,15.8966,15.9145,147000.0
2008-05-30 15:10:00,17.8,17.83,17.79,17.83,126800.0,15.9145,15.9413,15.9055,15.9413,126800.0
2008-05-30 15:15:00,17.83,17.84,17.81,17.82,175600.0,15.9413,15.9503,15.9234,15.9324,175600.0
2008-05-30 15:20:00,17.82,17.82,17.77,17.8,158200.0,15.9324,15.9324,15.8877,15.9145,158200.0
2008-05-30 15:25:00,17.8,17.84,17.79,17.84,178600.0,15.9145,15.9503,15.9055,15.9503,178600.0
2008-05-30 15:30:00,17.84,17.86,17.82,17.85,275400.0,15.9503,15.9681,15.9324,15.9592,275400.0
2008-05-30 15:35:00,17.86,17.86,17.75,17.75,495600.0,15.9681,15.9681,15.8698,15.8698,495600.0
2008-05-30 15:40:00,17.75,17.75,17.72,17.72,287400.0,15.8698,15.8698,15.843,15.843,287400.0
2008-05-30 15:45:00,17.73,17.78,17.73,17.78,228000.0,15.8519,15.8966,15.8519,15.8966,228000.0
2008-05-30 15:50:00,17.78,17.78,17.73,17.75,349600.0,15.8966,15.8966,15.8519,15.8698,349600.0
2008-05-30 15:55:00,17.75,17.75,17.63,17.65,699000.0,15.8698,15.8698,15.7625,15.7804,699000.0
2008-06-02 09:30:00,17.6,17.67,17.38,17.41,190400.0,15.7357,15.7983,15.539,15.5658,190400.0
2008-06-02 09:35:00,17.41,17.52,17.39,17.44,238800.0,15.5658,15.6641,15.5479,15.5926,238800.0
2008-06-02 09:40:00,17.42,17.42,17.33,17.34,132800.0,15.5747,15.5747,15.4943,15.5032,132800.0
2008-06-02 09:45:00,17.34,17.38,17.33,17.35,186000.0,15.5032,15.539,15.4943,15.5122,186000.0
2008-06-02 09:50:00,17.35,17.35,17.14,17.15,182800.0,15.5122,15.5122,15.3244,15.3333,182800.0
2008-06-02 09:55:00,17.15,17.21,17.1,17.16,175200.0,15.3333,15.387,15.2886,15.3423,175200.0
2008-06-02 10:00:00,17.17,17.21,17.11,17.15,172600.0,15.3512,15.387,15.2976,15.3333,172600.0
2008-06-02 10:05:00,17.15,17.24,17.13,17.22,218800.0,15.3333,15.4138,15.3155,15.3959,218800.0
2008-06-02 10:10:00,17.22,17.22,17.13,17.15,170000.0,15.3959,15.3959,15.3155,15.3333,170000.0
2008-06-02 10:15:00,17.16,17.17,17.12,17.13,102800.0,15.3423,15.3512,15.3065,15.3155,102800.0
2008-06-02 10:20:00,17.13,17.14,17.11,17.11,105400.0,15.3155,15.3244,15.2976,15.2976,105400.0
2008-06-02 10:25:00,17.11,17.11,17.0,17.08,150800.0,15.2976,15.2976,15.1992,15.2708,150800.0
2008-06-02 10:30:00,17.07,17.07,17.01,17.04,105200.0,15.2618,15.2618,15.2082,15.235,105200.0
2008-06-02 10:35:00,17.03,17.03,16.95,16.96,121400.0,15.2261,15.2261,15.1545,15.1635,121400.0
2008-06-02 10:40:00,16.97,17.03,16.96,17.02,113200.0,15.1724,15.2261,15.1635,15.2171,113200.0
2008-06-02 10:45:00,17.02,17.12,17.02,17.07,171000.0,15.2171,15.3065,15.2171,15.2618,171000.0
2008-06-02 10:50:00,17.07,17.13,17.07,17.1,114000.0,15.2618,15.3155,15.2618,15.2886,114000.0
2008-06-02 10:55:00,17.1,17.14,17.05,17.05,110800.0,15.2886,15.3244,15.2439,15.2439,110800.0
2008-06-02 11:00:00,17.05,17.14,17.02,17.03,146400.0,15.2439,15.3244,15.2171,15.2261,146400.0
2008-06-02 11:05:00,17.03,17.03,17.0,17.01,76400.0,15.2261,15.2261,15.1992,15.2082,76400.0
2008-06-02 11:10:00,17.01,17.09,17.0,17.08,104600.0,15.2082,15.2797,15.1992,15.2708,104600.0
2008-06-02 11:15:00,17.08,17.1,17.02,17.05,65800.0,15.2708,15.2886,15.2171,15.2439,65800.0
2008-06-02 11:20:00,17.04,17.05,16.99,16.99,66000.0,15.235,15.2439,15.1903,15.1903,66000.0
2008-06-02 11:25:00,16.99,17.0,16.98,16.98,56000.0,15.1903,15.1992,15.1813,15.1813,56000.0
2008-06-02 11:30:00,16.99,17.02,16.97,16.99,111200.0,15.1903,15.2171,15.1724,15.1903,111200.0
2008-06-02 11:35:00,16.99,16.99,16.92,16.92,121000.0,15.1903,15.1903,15.1277,15.1277,121000.0
2008-06-02 11:40:00,16.92,16.93,16.88,16.88,166600.0,15.1277,15.1366,15.0919,15.0919,166600.0
2008-06-02 11:45:00,16.89,16.98,16.88,16.96,193800.0,15.1009,15.1813,15.0919,15.1635,193800.0
2008-06-02 11:50:00,16.96,16.96,16.9,16.92,306200.0,15.1635,15.1635,15.1098,15.1277,306200.0
2008-06-02 11:55:00,16.91,16.97,16.9,16.97,175800.0,15.1188,15.1724,15.1098,15.1724,175800.0
2008-06-02 12:00:00,16.96,16.98,16.93,16.96,152800.0,15.1635,15.1813,15.1366,15.1635,152800.0
2008-06-02 12:05:00,16.96,17.0,16.96,16.99,114400.0,15.1635,15.1992,15.1635,15.1903,114400.0
2008-06-02 12:10:00,16.99,17.05,16.98,17.03,168200.0,15.1903,15.2439,15.1813,15.2261,168200.0
2008-06-02 12:15:00,17.03,17.03,16.98,17.0,69600.0,15.2261,15.2261,15.1813,15.1992,69600.0
2008-06-02 12:20:00,17.0,17.02,17.0,17.01,48200.0,15.1992,15.2171,15.1992,15.2082,48200.0
2008-06-02 12:25:00,17.02,17.03,17.01,17.02,39800.0,15.2171,15.2261,15.2082,15.2171,39800.0
2008-06-02 12:30:00,17.03,17.06,17.0,17.04,131200.0,15.2261,15.2529,15.1992,15.235,131200.0
2008-06-02 12:35:00,17.04,17.05,16.99,17.0,209000.0,15.235,15.2439,15.1903,15.1992,209000.0
2008-06-02 12:40:00,17.0,17.02,16.95,17.0,134200.0,15.1992,15.2171,15.1545,15.1992,134200.0
2008-06-02 12:45:00,17.0,17.04,17.0,17.02,77000.0,15.1992,15.235,15.1992,15.2171,77000.0
2008-06-02 12:50:00,17.02,17.04,17.0,17.03,60400.0,15.2171,15.235,15.1992,15.2261,60400.0
2008-06-02 12:55:00,17.02,17.07,17.01,17.03,136600.0,15.2171,15.2618,15.2082,15.2261,136600.0
2008-06-02 13:00:00,17.04,17.06,17.02,17.05,90400.0,15.235,15.2529,15.2171,15.2439,90400.0
2008-06-02 13:05:00,17.05,17.07,17.03,17.07,219400.0,15.2439,15.2618,15.2261,15.2618,219400.0
2008-06-02 13:10:00,17.07,17.13,17.04,17.13,232400.0,15.2618,15.3155,15.235,15.3155,232400.0
2008-06-02 13:15:00,17.12,17.13,17.08,17.09,166000.0,15.3065,15.3155,15.2708,15.2797,166000.0
2008-06-02 13:20:00,17.09,17.11,17.08,17.11,45600.0,15.2797,15.2976,15.2708,15.2976,45600.0
2008-06-02 13:25:00,17.11,17.13,17.09,17.11,141800.0,15.2976,15.3155,15.2797,15.2976,141800.0
2008-06-02 13:30:00,17.11,17.15,17.1,17.14,284600.0,15.2976,15.3333,15.2886,15.3244,284600.0
2008-06-02 13:35:00,17.14,17.17,17.13,17.15,201200.0,15.3244,15.3512,15.3155,15.3333,201200.0
2008-06-02 13:40:00,17.15,17.17,17.14,17.14,55200.0,15.3333,15.3512,15.3244,15.3244,55200.0
2008-06-02 13:45:00,17.15,17.18,17.14,17.16,44400.0,15.3333,15.3602,15.3244,15.3423,44400.0
2008-06-02 13:50:00,17.15,17.19,17.14,17.19,52400.0,15.3333,15.3691,15.3244,15.3691,52400.0
2008-06-02 13:55:00,17.18,17.19,17.17,17.18,27400.0,15.3602,15.3691,15.3512,15.3602,27400.0
2008-06-02 14:00:00,17.18,17.2,17.13,17.15,42600.0,15.3602,15.378,15.3155,15.3333,42600.0
2008-06-02 14:05:00,17.15,17.2,17.14,17.18,23400.0,15.3333,15.378,15.3244,15.3602,23400.0
2008-06-02 14:10:00,17.18,17.19,17.17,17.17,37800.0,15.3602,15.3691,15.3512,15.3512,37800.0
2008-06-02 14:15:00,17.17,17.18,17.15,17.17,39800.0,15.3512,15.3602,15.3333,15.3512,39800.0
2008-06-02 14:20:00,17.17,17.17,17.11,17.17,49600.0,15.3512,15.3512,15.2976,15.3512,49600.0
2008-06-02 14:25:00,17.16,17.17,17.14,17.14,27400.0,15.3423,15.3512,15.3244,15.3244,27400.0
2008-06-02 14:30:00,17.14,17.15,17.11,17.13,46200.0,15.3244,15.3333,15.2976,15.3155,46200.0
2008-06-02 14:35:00,17.13,17.14,17.1,17.1,68800.0,15.3155,15.3244,15.2886,15.2886,68800.0
2008-06-02 14:40:00,17.1,17.11,17.09,17.09,47600.0,15.2886,15.2976,15.2797,15.2797,47600.0
2008-06-02 14:45:00,17.09,17.1,17.08,17.09,37200.0,15.2797,15.2886,15.2708,15.2797,37200.0
2008-06-02 14:50:00,17.09,17.1,17.09,17.09,43600.0,15.2797,15.2886,15.2797,15.2797,43600.0
2008-06-02 14:55:00,17.08,17.11,17.08,17.08,84000.0,15.2708,15.2976,15.2708,15.2708,84000.0
2008-06-02 15:00:00,17.09,17.1,17.07,17.09,153800.0,15.2797,15.2886,15.2618,15.2797,153800.0
2008-06-02 15:05:00,17.09,17.09,17.03,17.04,118000.0,15.2797,15.2797,15.2261,15.235,118000.0
2008-06-02 15:10:00,17.04,17.11,17.03,17.06,178400.0,15.235,15.2976,15.2261,15.2529,178400.0
2008-06-02 15:15:00,17.07,17.13,17.05,17.12,130000.0,15.2618,15.3155,15.2439,15.3065,130000.0
2008-06-02 15:20:00,17.12,17.13,17.08,17.11,243000.0,15.3065,15.3155,15.2708,15.2976,243000.0
2008-06-02 15:25:00,17.11,17.22,17.11,17.18,147600.0,15.2976,15.3959,15.2976,15.3602,147600.0
2008-06-02 15:30:00,17.18,17.19,17.16,17.17,106800.0,15.3602,15.3691,15.3423,15.3512,106800.0
2008-06-02 15:35:00,17.17,17.18,17.14,17.14,75600.0,15.3512,15.3602,15.3244,15.3244,75600.0
2008-06-02 15:40:00,17.14,17.22,17.14,17.22,138600.0,15.3244,15.3959,15.3244,15.3959,138600.0
2008-06-02 15:45:00,17.22,17.27,17.22,17.25,105800.0,15.3959,15.4406,15.3959,15.4227,105800.0
2008-06-02 15:50:00,17.25,17.31,17.24,17.3,290600.0,15.4227,15.4764,15.4138,15.4675,290600.0
2008-06-02 15:55:00,17.31,17.31,17.21,17.27,321200.0,15.4764,15.4764,15.387,15.4406,321200.0
2008-06-03 09:30:00,17.43,17.43,17.27,17.37,91000.0,15.5837,15.5837,15.4406,15.53,91000.0
2008-06-03 09:35:00,17.37,17.42,17.31,17.36,48800.0,15.53,15.5747,15.4764,15.5211,48800.0
2008-06-03 09:40:00,17.34,17.43,17.31,17.42,50000.0,15.5032,15.5837,15.4764,15.5747,50000.0
2008-06-03 09:45:00,17.42,17.43,17.38,17.41,86400.0,15.5747,15.5837,15.539,15.5658,86400.0
2008-06-03 09:50:00,17.41,17.41,17.35,17.38,63000.0,15.5658,15.5658,15.5122,15.539,63000.0
2008-06-03 09:55:00,17.36,17.41,17.34,17.4,64600.0,15.5211,15.5658,15.5032,15.5569,64600.0
2008-06-03 10:00:00,17.4,17.48,17.39,17.47,133200.0,15.5569,15.6284,15.5479,15.6194,133200.0
2008-06-03 10:05:00,17.47,17.5,17.46,17.49,88800.0,15.6194,15.6463,15.6105,15.6373,88800.0
2008-06-03 10:10:00,17.49,17.6,17.46,17.59,289200.0,15.6373,15.7357,15.6105,15.7267,289200.0
2008-06-03 10:15:00,17.58,17.61,17.5,17.58,122200.0,15.7178,15.7446,15.6463,15.7178,122200.0
2008-06-03 10:20:00,17.58,17.61,17.55,17.6,140600.0,15.7178,15.7446,15.691,15.7357,140600.0
2008-06-03 10:25:00,17.59,17.61,17.56,17.57,50400.0,15.7267,15.7446,15.6999,15.7089,50400.0
2008-06-03 10:30:00,17.56,17.59,17.56,17.59,87400.0,15.6999,15.7267,15.6999,15.7267,87400.0
2008-06-03 10:35:00,17.58,17.59,17.54,17.58,46200.0,15.7178,15.7267,15.682,15.7178,46200.0
2008-06-03 10:40:00,17.58,17.6,17.54,17.55,85200.0,15.7178,15.7357,15.682,15.691,85200.0
2008-06-03 10:45:00,17.54,17.58,17.53,17.56,58400.0,15.682,15.7178,15.6731,15.6999,58400.0
2008-06-03 10:50:00,17.56,17.59,17.56,17.56,60800.0,15.6999,15.7267,15.6999,15.6999,60800.0
2008-06-03 10:55:00,17.56,17.57,17.51,17.56,45800.0,15.6999,15.7089,15.6552,15.6999,45800.0
2008-06-03 11:00:00,17.55,17.59,17.55,17.55,36400.0,15.691,15.7267,15.691,15.691,36400.0
2008-06-03 11:05:00,17.55,17.59,17.54,17.55,171200.0,15.691,15.7267,15.682,15.691,171200.0
2008-06-03 11:10:00,17.55,17.61,17.55,17.61,64400.0,15.691,15.7446,15.691,15.7446,64400.0
2008-06-03 11:15:00,17.61,17.72,17.61,17.7,125000.0,15.7446,15.843,15.7446,15.8251,125000.0
2008-06-03 11:20:00,17.7,17.75,17.7,17.73,119800.0,15.8251,15.8698,15.8251,15.8519,119800.0
2008-06-03 11:25:00,17.73,17.73,17.66,17.68,96000.0,15.8519,15.8519,15.7893,15.8072,96000.0
2008-06-03 11:30:00,17.67,17.72,17.67,17.7,101200.0,15.7983,15.843,15.7983,15.8251,101200.0
2008-06-03 11:35:00,17.7,17.72,17.7,17.72,51600.0,15.8251,15.843,15.8251,15.843,51600.0
2008-06-03 11:40:00,17.72,17.74,17.7,17.74,92000.0,15.843,15.8608,15.8251,15.8608,92000.0
2008-06-03 11:45:00,17.73,17.76,17.72,17.75,65200.0,15.8519,15.8787,15.843,15.8698,65200.0
2008-06-03 11:50:00,17.75,17.76,17.71,17.72,90200.0,15.8698,15.8787,15.834,15.843,90200.0
2008-06-03 11:55:00,17.72,17.73,17.71,17.72,17000.0,15.843,15.8519,15.834,15.843,17000.0
2008-06-03 12:00:00,17.71,17.75,17.7,17.73,54800.0,15.834,15.8698,15.8251,15.8519,54800.0
2008-06-03 12:05:00,17.72,17.75,17.72,17.73,282800.0,15.843,15.8698,15.843,15.8519,282800.0
2008-06-03 12:10:00,17.72,17.74,17.67,17.72,115400.0,15.843,15.8608,15.7983,15.843,115400.0
2008-06-03 12:15:00,17.72,17.73,17.67,17.7,295200.0,15.843,15.8519,15.7983,15.8251,295200.0
2008-06-03 12:20:00,17.69,17.71,17.67,17.68,231400.0,15.8161,15.834,15.7983,15.8072,231400.0
2008-06-03 12:25:00,17.68,17.69,17.67,17.69,28200.0,15.8072,15.8161,15.7983,15.8161,28200.0
2008-06-03 12:30:00,17.68,17.72,17.67,17.71,52800.0,15.8072,15.843,15.7983,15.834,52800.0
2008-06-03 12:35:00,17.72,17.72,17.7,17.7,13000.0,15.843,15.843,15.8251,15.8251,13000.0
2008-06-03 12:40:00,17.7,17.72,17.67,17.7,140800.0,15.8251,15.843,15.7983,15.8251,140800.0
2008-06-03 12:45:00,17.71,17.71,17.67,17.68,33400.0,15.834,15.834,15.7983,15.8072,33400.0
2008-06-03 12:50:00,17.68,17.72,17.67,17.71,36200.0,15.8072,15.843,15.7983,15.834,36200.0
2008-06-03 12:55:00,17.7,17.72,17.69,17.7,62000.0,15.8251,15.843,15.8161,15.8251,62000.0
2008-06-03 13:00:00,17.7,17.71,17.68,17.7,63000.0,15.8251,15.834,15.8072,15.8251,63000.0
2008-06-03 13:05:00,17.69,17.71,17.66,17.68,260000.0,15.8161,15.834,15.7893,15.8072,260000.0
2008-06-03 13:10:00,17.68,17.7,17.65,17.65,130200.0,15.8072,15.8251,15.7804,15.7804,130200.0
2008-06-03 13:15:00,17.66,17.68,17.63,17.68,35200.0,15.7893,15.8072,15.7625,15.8072,35200.0
2008-06-03 13:20:00,17.68,17.68,17.63,17.67,24400.0,15.8072,15.8072,15.7625,15.7983,24400.0
2008-06-03 13:25:00,17.66,17.66,17.55,17.56,38800.0,15.7893,15.7893,15.691,15.6999,38800.0
2008-06-03 13:30:00,17.56,17.56,17.42,17.49,192800.0,15.6999,15.6999,15.5747,15.6373,192800.0
2008-06-03 13:35:00,17.49,17.54,17.43,17.44,156400.0,15.6373,15.682,15.5837,15.5926,156400.0
2008-06-03 13:40:00,17.45,17.48,17.43,17.48,55600.0,15.6016,15.6284,15.5837,15.6284,55600.0
2008-06-03 13:45:00,17.47,17.47,17.4,17.43,42200.0,15.6194,15.6194,15.5569,15.5837,42200.0
2008-06-03 13:50:00,17.43,17.43,17.38,17.4,78400.0,15.5837,15.5837,15.539,15.5569,78400.0
2008-06-03 13:55:00,17.4,17.41,17.34,17.4,74200.0,15.5569,15.5658,15.5032,15.5569,74200.0
2008-06-03 14:00:00,17.39,17.4,17.35,17.4,81600.0,15.5479,15.5569,15.5122,15.5569,81600.0
2008-06-03 14:05:00,17.38,17.43,17.35,17.43,111600.0,15.539,15.5837,15.5122,15.5837,111600.0
2008-06-03 14:10:00,17.43,17.49,17.43,17.43,127600.0,15.5837,15.6373,15.5837,15.5837,127600.0
2008-06-03 14:15:00,17.43,17.43,17.36,17.36,32200.0,15.5837,15.5837,15.5211,15.5211,32200.0
2008-06-03 14:20:00,17.38,17.39,17.3,17.33,54200.0,15.539,15.5479,15.4675,15.4943,54200.0
2008-06-03 14:25:00,17.32,17.33,17.27,17.3,177000.0,15.4853,15.4943,15.4406,15.4675,177000.0
2008-06-03 14:30:00,17.29,17.36,17.25,17.25,123400.0,15.4585,15.5211,15.4227,15.4227,123400.0
2008-06-03 14:35:00,17.25,17.28,17.25,17.27,112400.0,15.4227,15.4496,15.4227,15.4406,112400.0
2008-06-03 14:40:00,17.27,17.43,17.25,17.31,132000.0,15.4406,15.5837,15.4227,15.4764,132000.0
2008-06-03 14:45:00,17.31,17.34,17.31,17.34,53600.0,15.4764,15.5032,15.4764,15.5032,53600.0
2008-06-03 14:50:00,17.34,17.38,17.34,17.34,59000.0,15.5032,15.539,15.5032,15.5032,59000.0
2008-06-03 14:55:00,17.33,17.34,17.31,17.33,47000.0,15.4943,15.5032,15.4764,15.4943,47000.0
2008-06-03 15:00:00,17.33,17.47,17.29,17.45,132400.0,15.4943,15.6194,15.4585,15.6016,132400.0
2008-06-03 15:05:00,17.45,17.46,17.41,17.46,78000.0,15.6016,15.6105,15.5658,15.6105,78000.0
2008-06-03 15:10:00,17.45,17.45,17.4,17.41,59400.0,15.6016,15.6016,15.5569,15.5658,59400.0
2008-06-03 15:15:00,17.42,17.43,17.38,17.4,42600.0,15.5747,15.5837,15.539,15.5569,42600.0
2008-06-03 15:20:00,17.41,17.43,17.38,17.42,62400.0,15.5658,15.5837,15.539,15.5747,62400.0
2008-06-03 15:25:00,17.42,17.5,17.4,17.48,146200.0,15.5747,15.6463,15.5569,15.6284,146200.0
2008-06-03 15:30:00,17.48,17.55,17.44,17.53,163000.0,15.6284,15.691,15.5926,15.6731,163000.0
2008-06-03 15:35:00,17.52,17.54,17.48,17.5,86600.0,15.6641,15.682,15.6284,15.6463,86600.0
2008-06-03 15:40:00,17.5,17.51,17.46,17.46,94400.0,15.6463,15.6552,15.6105,15.6105,94400.0
2008-06-03 15:45:00,17.46,17.5,17.43,17.47,151600.0,15.6105,15.6463,15.5837,15.6194,151600.0
2008-06-03 15:50:00,17.47,17.52,17.45,17.5,204200.0,15.6194,15.6641,15.6016,15.6463,204200.0
2008-06-03 15:55:00,17.51,17.53,17.43,17.43,176600.0,15.6552,15.6731,15.5837,15.5837,176600.0
2008-06-04 09:30:00,17.4,17.5,17.32,17.47,61600.0,15.5569,15.6463,15.4853,15.6194,61600.0
2008-06-04 09:35:00,17.49,17.56,17.44,17.5,69600.0,15.6373,15.6999,15.5926,15.6463,69600.0
2008-06-04 09:40:00,17.49,17.55,17.45,17.53,139400.0,15.6373,15.691,15.6016,15.6731,139400.0
2008-06-04 09:45:00,17.53,17.54,17.49,17.54,87800.0,15.6731,15.682,15.6373,15.682,87800.0
2008-06-04 09:50:00,17.54,17.61,17.54,17.59,66800.0,15.682,15.7446,15.682,15.7267,66800.0
2008-06-04 09:55:00,17.62,17.65,17.56,17.61,58200.0,15.7536,15.7804,15.6999,15.7446,58200.0
2008-06-04 10:00:00,17.63,17.73,17.6,17.65,177600.0,15.7625,15.8519,15.7357,15.7804,177600.0
2008-06-04 10:05:00,17.65,17.73,17.6,17.67,100000.0,15.7804,15.8519,15.7357,15.7983,100000.0
2008-06-04 10:10:00,17.67,17.71,17.61,17.65,49400.0,15.7983,15.834,15.7446,15.7804,49400.0
2008-06-04 10:15:00,17.64,17.66,17.59,17.61,52000.0,15.7714,15.7893,15.7267,15.7446,52000.0
2008-06-04 10:20:00,17.61,17.69,17.59,17.68,51800.0,15.7446,15.8161,15.7267,15.8072,51800.0
2008-06-04 10:25:00,17.68,17.73,17.68,17.7,62400.0,15.8072,15.8519,15.8072,15.8251,62400.0
2008-06-04 10:30:00,17.7,17.73,17.67,17.72,53200.0,15.8251,15.8519,15.7983,15.843,53200.0
2008-06-04 10:35:00,17.72,17.75,17.63,17.63,68000.0,15.843,15.8698,15.7625,15.7625,68000.0
2008-06-04 10:40:00,17.62,17.68,17.61,17.68,46800.0,15.7536,15.8072,15.7446,15.8072,46800.0
2008-06-04 10:45:00,17.68,17.74,17.64,17.67,167400.0,15.8072,15.8608,15.7714,15.7983,167400.0
2008-06-04 10:50:00,17.67,17.78,17.64,17.77,174200.0,15.7983,15.8966,15.7714,15.8877,174200.0
2008-06-04 10:55:00,17.76,17.8,17.76,17.77,80600.0,15.8787,15.9145,15.8787,15.8877,80600.0
2008-06-04 11:00:00,17.78,17.84,17.73,17.81,212000.0,15.8966,15.9503,15.8519,15.9234,212000.0
2008-06-04 11:05:00,17.81,17.91,17.8,17.9,142000.0,15.9234,16.0128,15.9145,16.0039,142000.0
2008-06-04 11:10:00,17.9,17.98,17.9,17.93,88800.0,16.0039,16.0754,16.0039,16.0307,88800.0
2008-06-04 11:15:00,17.93,17.94,17.9,17.91,30800.0,16.0307,16.0397,16.0039,16.0128,30800.0
2008-06-04 11:20:00,17.91,17.96,17.9,17.93,41600.0,16.0128,16.0575,16.0039,16.0307,41600.0
2008-06-04 11:25:00,17.93,17.94,17.93,17.93,36000.0,16.0307,16.0397,16.0307,16.0307,36000.0
2008-06-04 11:30:00,17.93,17.96,17.93,17.93,42800.0,16.0307,16.0575,16.0307,16.0307,42800.0
2008-06-04 11:35:00,17.93,17.96,17.93,17.93,65200.0,16.0307,16.0575,16.0307,16.0307,65200.0
2008-06-04 11:40:00,17.93,17.96,17.93,17.93,16600.0,16.0307,16.0575,16.0307,16.0307,16600.0
2008-06-04 11:45:00,17.94,17.95,17.89,17.89,350600.0,16.0397,16.0486,15.995,15.995,350600.0
2008-06-04 11:50:00,17.89,17.96,17.87,17.96,180400.0,15.995,16.0575,15.9771,16.0575,180400.0
2008-06-04 11:55:00,17.96,18.0,17.96,17.98,69400.0,16.0575,16.0933,16.0575,16.0754,69400.0
2008-06-04 12:00:00,17.98,18.0,17.96,17.99,89200.0,16.0754,16.0933,16.0575,16.0844,89200.0
2008-06-04 12:05:00,17.99,17.99,17.96,17.97,52000.0,16.0844,16.0844,16.0575,16.0665,52000.0
2008-06-04 12:10:00,17.97,17.98,17.96,17.98,93000.0,16.0665,16.0754,16.0575,16.0754,93000.0
2008-06-04 12:15:00,17.98,17.98,17.96,17.98,62600.0,16.0754,16.0754,16.0575,16.0754,62600.0
2008-06-04 12:20:00,17.98,18.0,17.98,17.98,64600.0,16.0754,16.0933,16.0754,16.0754,64600.0
2008-06-04 12:25:00,17.98,17.99,17.96,17.96,30200.0,16.0754,16.0844,16.0575,16.0575,30200.0
2008-06-04 12:30:00,17.97,18.0,17.97,17.98,88400.0,16.0665,16.0933,16.0665,16.0754,88400.0
2008-06-04 12:35:00,17.99,18.0,17.97,17.99,97200.0,16.0844,16.0933,16.0665,16.0844,97200.0
2008-06-04 12:40:00,17.99,18.0,17.93,17.95,148800.0,16.0844,16.0933,16.0307,16.0486,148800.0
2008-06-04 12:45:00,17.95,17.96,17.91,17.91,74400.0,16.0486,16.0575,16.0128,16.0128,74400.0
2008-06-04 12:50:00,17.91,17.95,17.91,17.91,51200.0,16.0128,16.0486,16.0128,16.0128,51200.0
2008-06-04 12:55:00,17.92,17.92,17.84,17.86,80200.0,16.0218,16.0218,15.9503,15.9681,80200.0
2008-06-04 13:00:00,17.85,17.89,17.85,17.87,48200.0,15.9592,15.995,15.9592,15.9771,48200.0
2008-06-04 13:05:00,17.87,17.87,17.78,17.83,63800.0,15.9771,15.9771,15.8966,15.9413,63800.0
2008-06-04 13:10:00,17.82,17.88,17.81,17.88,87600.0,15.9324,15.986,15.9234,15.986,87600.0
2008-06-04 13:15:00,17.88,17.88,17.85,17.87,322000.0,15.986,15.986,15.9592,15.9771,322000.0
2008-06-04 13:20:00,17.86,17.9,17.85,17.89,200600.0,15.9681,16.0039,15.9592,15.995,200600.0
2008-06-04 13:25:00,17.89,17.95,17.89,17.93,65400.0,15.995,16.0486,15.995,16.0307,65400.0
2008-06-04 13:30:00,17.93,17.97,17.93,17.95,40400.0,16.0307,16.0665,16.0307,16.0486,40400.0
2008-06-04 13:35:00,17.96,17.99,17.95,17.97,230000.0,16.0575,16.0844,16.0486,16.0665,230000.0
2008-06-04 13:40:00,17.98,18.0,17.97,17.99,250200.0,16.0754,16.0933,16.0665,16.0844,250200.0
2008-06-04 13:45:00,17.99,17.99,17.97,17.99,32800.0,16.0844,16.0844,16.0665,16.0844,32800.0
2008-06-04 13:50:00,17.98,17.99,17.96,17.97,202400.0,16.0754,16.0844,16.0575,16.0665,202400.0
2008-06-04 13:55:00,17.97,17.98,17.95,17.96,43000.0,16.0665,16.0754,16.0486,16.0575,43000.0
2008-06-04 14:00:00,17.96,17.97,17.92,17.95,99200.0,16.0575,16.0665,16.0218,16.0486,99200.0
2008-06-04 14:05:00,17.94,17.95,17.91,17.91,121400.0,16.0397,16.0486,16.0128,16.0128,121400.0
2008-06-04 14:10:00,17.91,17.94,17.85,17.86,95000.0,16.0128,16.0397,15.9592,15.9681,95000.0
2008-06-04 14:15:00,17.86,17.88,17.81,17.82,85400.0,15.9681,15.986,15.9234,15.9324,85400.0
2008-06-04 14:20:00,17.83,17.84,17.79,17.83,161200.0,15.9413,15.9503,15.9055,15.9413,161200.0
2008-06-04 14:25:00,17.83,17.89,17.78,17.86,128800.0,15.9413,15.995,15.8966,15.9681,128800.0
2008-06-04 14:30:00,17.85,17.92,17.8,17.88,117600.0,15.9592,16.0218,15.9145,15.986,117600.0
2008-06-04 14:35:00,17.88,17.9,17.84,17.89,77800.0,15.986,16.0039,15.9503,15.995,77800.0
2008-06-04 14:40:00,17.89,17.9,17.86,17.87,50800.0,15.995,16.0039,15.9681,15.9771,50800.0
2008-06-04 14:45:00,17.88,17.88,17.78,17.78,208800.0,15.986,15.986,15.8966,15.8966,208800.0
2008-06-04 14:50:00,17.79,17.82,17.74,17.77,126200.0,15.9055,15.9324,15.8608,15.8877,126200.0
2008-06-04 14:55:00,17.77,17.77,17.71,17.73,105600.0,15.8877,15.8877,15.834,15.8519,105600.0
2008-06-04 15:00:00,17.73,17.74,17.69,17.71,117400.0,15.8519,15.8608,15.8161,15.834,117400.0
2008-06-04 15:05:00,17.71,17.77,17.7,17.73,70800.0,15.834,15.8877,15.8251,15.8519,70800.0
2008-06-04 15:10:00,17.73,17.78,17.71,17.72,144200.0,15.8519,15.8966,15.834,15.843,144200.0
2008-06-04 15:15:00,17.72,17.82,17.72,17.79,189800.0,15.843,15.9324,15.843,15.9055,189800.0
2008-06-04 15:20:00,17.8,17.82,17.73,17.77,117400.0,15.9145,15.9324,15.8519,15.8877,117400.0
2008-06-04 15:25:00,17.78,17.82,17.72,17.75,127400.0,15.8966,15.9324,15.843,15.8698,127400.0
2008-06-04 15:30:00,17.75,17.81,17.73,17.81,190200.0,15.8698,15.9234,15.8519,15.9234,190200.0
2008-06-04 15:35:00,17.81,17.82,17.77,17.78,77200.0,15.9234,15.9324,15.8877,15.8966,77200.0
2008-06-04 15:40:00,17.78,17.78,17.73,17.73,68800.0,15.8966,15.8966,15.8519,15.8519,68800.0
2008-06-04 15:45:00,17.73,17.83,17.71,17.77,287600.0,15.8519,15.9413,15.834,15.8877,287600.0
2008-06-04 15:50:00,17.78,17.81,17.75,17.8,271800.0,15.8966,15.9234,15.8698,15.9145,271800.0
2008-06-04 15:55:00,17.8,17.82,17.73,17.74,286400.0,15.9145,15.9324,15.8519,15.8608,286400.0
2008-06-05 09:30:00,17.95,18.1,17.95,18.09,400000.0,16.0486,16.1827,16.0486,16.1738,400000.0
2008-06-05 09:35:00,18.09,18.24,18.08,18.23,329200.0,16.1738,16.3079,16.1648,16.2989,329200.0
2008-06-05 09:40:00,18.23,18.29,18.2,18.27,269400.0,16.2989,16.3526,16.2721,16.3347,269400.0
2008-06-05 09:45:00,18.27,18.29,18.14,18.18,228800.0,16.3347,16.3526,16.2185,16.2542,228800.0
2008-06-05 09:50:00,18.18,18.23,18.13,18.14,245200.0,16.2542,16.2989,16.2095,16.2185,245200.0
2008-06-05 09:55:00,18.14,18.23,18.14,18.18,191800.0,16.2185,16.2989,16.2185,16.2542,191800.0
2008-06-05 10:00:00,18.18,18.24,18.17,18.23,252000.0,16.2542,16.3079,16.2453,16.2989,252000.0
2008-06-05 10:05:00,18.23,18.38,18.19,18.34,321600.0,16.2989,16.433,16.2632,16.3973,321600.0
2008-06-05 10:10:00,18.34,18.36,18.27,18.29,362200.0,16.3973,16.4152,16.3347,16.3526,362200.0
2008-06-05 10:15:00,18.29,18.38,18.28,18.36,167600.0,16.3526,16.433,16.3436,16.4152,167600.0
2008-06-05 10:20:00,18.35,18.36,18.29,18.3,96600.0,16.4062,16.4152,16.3526,16.3615,96600.0
2008-06-05 10:25:00,18.3,18.3,18.24,18.27,81600.0,16.3615,16.3615,16.3079,16.3347,81600.0
2008-06-05 10:30:00,18.26,18.32,18.25,18.29,265000.0,16.3258,16.3794,16.3168,16.3526,265000.0
2008-06-05 10:35:00,18.28,18.3,18.17,18.18,135800.0,16.3436,16.3615,16.2453,16.2542,135800.0
2008-06-05 10:40:00,18.17,18.18,18.13,18.17,132000.0,16.2453,16.2542,16.2095,16.2453,132000.0
2008-06-05 10:45:00,18.17,18.23,18.15,18.2,188400.0,16.2453,16.2989,16.2274,16.2721,188400.0
2008-06-05 10:50:00,18.21,18.27,18.18,18.25,200200.0,16.2811,16.3347,16.2542,16.3168,200200.0
2008-06-05 10:55:00,18.25,18.25,18.2,18.22,53200.0,16.3168,16.3168,16.2721,16.29,53200.0
2008-06-05 11:00:00,18.23,18.25,18.21,18.21,80800.0,16.2989,16.3168,16.2811,16.2811,80800.0
2008-06-05 11:05:00,18.21,18.21,18.13,18.13,90600.0,16.2811,16.2811,16.2095,16.2095,90600.0
2008-06-05 11:10:00,18.14,18.14,18.09,18.1,102400.0,16.2185,16.2185,16.1738,16.1827,102400.0
2008-06-05 11:15:00,18.1,18.11,18.08,18.1,92200.0,16.1827,16.1917,16.1648,16.1827,92200.0
2008-06-05 11:20:00,18.1,18.13,18.08,18.08,72400.0,16.1827,16.2095,16.1648,16.1648,72400.0
2008-06-05 11:25:00,18.07,18.11,18.07,18.08,167800.0,16.1559,16.1917,16.1559,16.1648,167800.0
2008-06-05 11:30:00,18.08,18.15,18.08,18.13,271800.0,16.1648,16.2274,16.1648,16.2095,271800.0
2008-06-05 11:35:00,18.14,18.2,18.13,18.17,150000.0,16.2185,16.2721,16.2095,16.2453,150000.0
2008-06-05 11:40:00,18.18,18.21,18.16,18.2,136000.0,16.2542,16.2811,16.2364,16.2721,136000.0
2008-06-05 11:45:00,18.2,18.28,18.19,18.27,266400.0,16.2721,16.3436,16.2632,16.3347,266400.0
2008-06-05 11:50:00,18.27,18.27,18.2,18.22,216200.0,16.3347,16.3347,16.2721,16.29,216200.0
2008-06-05 11:55:00,18.21,18.21,18.18,18.18,32400.0,16.2811,16.2811,16.2542,16.2542,32400.0
2008-06-05 12:00:00,18.18,18.24,18.17,18.23,53600.0,16.2542,16.3079,16.2453,16.2989,53600.0
2008-06-05 12:05:00,18.23,18.23,18.19,18.23,53200.0,16.2989,16.2989,16.2632,16.2989,53200.0
2008-06-05 12:10:00,18.22,18.24,18.21,18.23,112200.0,16.29,16.3079,16.2811,16.2989,112200.0
2008-06-05 12:15:00,18.23,18.24,18.22,18.24,88600.0,16.2989,16.3079,16.29,16.3079,88600.0
2008-06-05 12:20:00,18.24,18.27,18.23,18.25,161600.0,16.3079,16.3347,16.2989,16.3168,161600.0
2008-06-05 12:25:00,18.25,18.25,18.22,18.24,56400.0,16.3168,16.3168,16.29,16.3079,56400.0
2008-06-05 12:30:00,18.24,18.28,18.24,18.28,68400.0,16.3079,16.3436,16.3079,16.3436,68400.0
2008-06-05 12:35:00,18.28,18.3,18.25,18.3,147400.0,16.3436,16.3615,16.3168,16.3615,147400.0
2008-06-05 12:40:00,18.29,18.3,18.27,18.3,26600.0,16.3526,16.3615,16.3347,16.3615,26600.0
2008-06-05 12:45:00,18.3,18.3,18.28,18.28,30200.0,16.3615,16.3615,16.3436,16.3436,30200.0
2008-06-05 12:50:00,18.28,18.3,18.25,18.29,38400.0,16.3436,16.3615,16.3168,16.3526,38400.0
2008-06-05 12:55:00,18.29,18.3,18.26,18.27,59200.0,16.3526,16.3615,16.3258,16.3347,59200.0
2008-06-05 13:00:00,18.28,18.28,18.25,18.25,109000.0,16.3436,16.3436,16.3168,16.3168,109000.0
2008-06-05 13:05:00,18.25,18.25,18.22,18.23,86400.0,16.3168,16.3168,16.29,16.2989,86400.0
2008-06-05 13:10:00,18.22,18.22,18.2,18.21,61600.0,16.29,16.29,16.2721,16.2811,61600.0
2008-06-05 13:15:00,18.21,18.24,18.21,18.24,45200.0,16.2811,16.3079,16.2811,16.3079,45200.0
2008-06-05 13:20:00,18.24,18.24,18.22,18.24,33800.0,16.3079,16.3079,16.29,16.3079,33800.0
2008-06-05 13:25:00,18.24,18.29,18.24,18.27,42000.0,16.3079,16.3526,16.3079,16.3347,42000.0
2008-06-05 13:30:00,18.27,18.28,18.24,18.25,107200.0,16.3347,16.3436,16.3079,16.3168,107200.0
2008-06-05 13:35:00,18.25,18.28,18.22,18.25,296600.0,16.3168,16.3436,16.29,16.3168,296600.0
2008-06-05 13:40:00,18.25,18.3,18.25,18.28,220800.0,16.3168,16.3615,16.3168,16.3436,220800.0
2008-06-05 13:45:00,18.28,18.3,18.25,18.25,175200.0,16.3436,16.3615,16.3168,16.3168,175200.0
2008-06-05 13:50:00,18.26,18.26,18.22,18.22,44200.0,16.3258,16.3258,16.29,16.29,44200.0
2008-06-05 13:55:00,18.22,18.22,18.2,18.22,45600.0,16.29,16.29,16.2721,16.29,45600.0
2008-06-05 14:00:00,18.22,18.23,18.2,18.21,116000.0,16.29,16.2989,16.2721,16.2811,116000.0
2008-06-05 14:05:00,18.21,18.22,18.18,18.2,67000.0,16.2811,16.29,16.2542,16.2721,67000.0
2008-06-05 14:10:00,18.2,18.2,18.17,18.19,33200.0,16.2721,16.2721,16.2453,16.2632,33200.0
2008-06-05 14:15:00,18.18,18.23,18.17,18.22,116200.0,16.2542,16.2989,16.2453,16.29,116200.0
2008-06-05 14:20:00,18.22,18.22,18.13,18.16,129800.0,16.29,16.29,16.2095,16.2364,129800.0
2008-06-05 14:25:00,18.16,18.18,18.15,18.16,92600.0,16.2364,16.2542,16.2274,16.2364,92600.0
2008-06-05 14:30:00,18.16,18.2,18.16,18.18,66600.0,16.2364,16.2721,16.2364,16.2542,66600.0
2008-06-05 14:35:00,18.18,18.23,18.18,18.21,376000.0,16.2542,16.2989,16.2542,16.2811,376000.0
2008-06-05 14:40:00,18.21,18.25,18.2,18.24,387400.0,16.2811,16.3168,16.2721,16.3079,387400.0
2008-06-05 14:45:00,18.24,18.28,18.24,18.27,171600.0,16.3079,16.3436,16.3079,16.3347,171600.0
2008-06-05 14:50:00,18.27,18.29,18.23,18.29,163000.0,16.3347,16.3526,16.2989,16.3526,163000.0
2008-06-05 14:55:00,18.29,18.33,18.29,18.31,154000.0,16.3526,16.3883,16.3526,16.3705,154000.0
2008-06-05 15:00:00,18.31,18.32,18.31,18.31,45000.0,16.3705,16.3794,16.3705,16.3705,45000.0
2008-06-05 15:05:00,18.31,18.35,18.3,18.34,157000.0,16.3705,16.4062,16.3615,16.3973,157000.0
2008-06-05 15:10:00,18.34,18.36,18.33,18.36,182400.0,16.3973,16.4152,16.3883,16.4152,182400.0
2008-06-05 15:15:00,18.36,18.36,18.34,18.35,67600.0,16.4152,16.4152,16.3973,16.4062,67600.0
2008-06-05 15:20:00,18.35,18.38,18.34,18.38,96400.0,16.4062,16.433,16.3973,16.433,96400.0
2008-06-05 15:25:00,18.38,18.39,18.33,18.34,161200.0,16.433,16.442,16.3883,16.3973,161200.0
2008-06-05 15:30:00,18.34,18.38,18.32,18.38,117200.0,16.3973,16.433,16.3794,16.433,117200.0
2008-06-05 15:35:00,18.38,18.43,18.37,18.41,159000.0,16.433,16.4778,16.4241,16.4599,159000.0
2008-06-05 15:40:00,18.41,18.43,18.39,18.42,249600.0,16.4599,16.4778,16.442,16.4688,249600.0
2008-06-05 15:45:00,18.42,18.43,18.39,18.41,173600.0,16.4688,16.4778,16.442,16.4599,173600.0
2008-06-05 15:50:00,18.41,18.42,18.35,18.37,160800.0,16.4599,16.4688,16.4062,16.4241,160800.0
2008-06-05 15:55:00,18.36,18.42,18.36,18.38,280600.0,16.4152,16.4688,16.4152,16.433,280600.0
2008-06-06 09:30:00,18.18,18.25,17.99,18.03,184400.0,16.2542,16.3168,16.0844,16.1201,184400.0
2008-06-06 09:35:00,18.02,18.11,17.98,18.09,94400.0,16.1112,16.1917,16.0754,16.1738,94400.0
2008-06-06 09:40:00,18.09,18.17,18.06,18.16,89400.0,16.1738,16.2453,16.1469,16.2364,89400.0
2008-06-06 09:45:00,18.16,18.2,18.1,18.1,131200.0,16.2364,16.2721,16.1827,16.1827,131200.0
2008-06-06 09:50:00,18.11,18.14,18.07,18.09,137200.0,16.1917,16.2185,16.1559,16.1738,137200.0
2008-06-06 09:55:00,18.1,18.11,17.95,17.96,118600.0,16.1827,16.1917,16.0486,16.0575,118600.0
2008-06-06 10:00:00,17.96,17.98,17.86,17.9,125600.0,16.0575,16.0754,15.9681,16.0039,125600.0
2008-06-06 10:05:00,17.93,17.93,17.88,17.9,84600.0,16.0307,16.0307,15.986,16.0039,84600.0
2008-06-06 10:10:00,17.9,17.97,17.89,17.93,102800.0,16.0039,16.0665,15.995,16.0307,102800.0
2008-06-06 10:15:00,17.93,18.03,17.9,18.0,228800.0,16.0307,16.1201,16.0039,16.0933,228800.0
2008-06-06 10:20:00,18.02,18.03,17.96,18.01,416200.0,16.1112,16.1201,16.0575,16.1022,416200.0
2008-06-06 10:25:00,18.02,18.02,17.93,17.95,272800.0,16.1112,16.1112,16.0307,16.0486,272800.0
2008-06-06 10:30:00,17.97,18.0,17.9,17.97,89400.0,16.0665,16.0933,16.0039,16.0665,89400.0
2008-06-06 10:35:00,17.97,18.0,17.91,17.92,54000.0,16.0665,16.0933,16.0128,16.0218,54000.0
2008-06-06 10:40:00,17.93,17.93,17.88,17.88,81400.0,16.0307,16.0307,15.986,15.986,81400.0
2008-06-06 10:45:00,17.89,17.91,17.81,17.83,112400.0,15.995,16.0128,15.9234,15.9413,112400.0
2008-06-06 10:50:00,17.83,17.83,17.75,17.8,166600.0,15.9413,15.9413,15.8698,15.9145,166600.0
2008-06-06 10:55:00,17.8,17.8,17.75,17.75,418800.0,15.9145,15.9145,15.8698,15.8698,418800.0
2008-06-06 11:00:00,17.76,17.77,17.73,17.77,178600.0,15.8787,15.8877,15.8519,15.8877,178600.0
2008-06-06 11:05:00,17.77,17.77,17.66,17.7,108600.0,15.8877,15.8877,15.7893,15.8251,108600.0
2008-06-06 11:10:00,17.7,17.7,17.62,17.65,135800.0,15.8251,15.8251,15.7536,15.7804,135800.0
2008-06-06 11:15:00,17.64,17.66,17.6,17.64,118600.0,15.7714,15.7893,15.7357,15.7714,118600.0
2008-06-06 11:20:00,17.64,17.65,17.62,17.63,69200.0,15.7714,15.7804,15.7536,15.7625,69200.0
2008-06-06 11:25:00,17.63,17.63,17.55,17.56,91400.0,15.7625,15.7625,15.691,15.6999,91400.0
2008-06-06 11:30:00,17.56,17.61,17.55,17.6,106000.0,15.6999,15.7446,15.691,15.7357,106000.0
2008-06-06 11:35:00,17.59,17.65,17.58,17.64,100000.0,15.7267,15.7804,15.7178,15.7714,100000.0
2008-06-06 11:40:00,17.64,17.67,17.6,17.65,193600.0,15.7714,15.7983,15.7357,15.7804,193600.0
2008-06-06 11:45:00,17.65,17.77,17.65,17.72,119400.0,15.7804,15.8877,15.7804,15.843,119400.0
2008-06-06 11:50:00,17.73,17.74,17.7,17.7,146200.0,15.8519,15.8608,15.8251,15.8251,146200.0
2008-06-06 11:55:00,17.71,17.72,17.67,17.69,433000.0,15.834,15.843,15.7983,15.8161,433000.0
2008-06-06 12:00:00,17.7,17.7,17.64,17.64,213800.0,15.8251,15.8251,15.7714,15.7714,213800.0
2008-06-06 12:05:00,17.65,17.68,17.62,17.68,69200.0,15.7804,15.8072,15.7536,15.8072,69200.0
2008-06-06 12:10:00,17.68,17.73,17.68,17.73,73600.0,15.8072,15.8519,15.8072,15.8519,73600.0
2008-06-06 12:15:00,17.73,17.8,17.73,17.75,71200.0,15.8519,15.9145,15.8519,15.8698,71200.0
2008-06-06 12:20:00,17.76,17.77,17.72,17.73,17600.0,15.8787,15.8877,15.843,15.8519,17600.0
2008-06-06 12:25:00,17.74,17.74,17.71,17.72,20400.0,15.8608,15.8608,15.834,15.843,20400.0
2008-06-06 12:30:00,17.72,17.72,17.7,17.71,61400.0,15.843,15.843,15.8251,15.834,61400.0
2008-06-06 12:35:00,17.71,17.72,17.7,17.72,55800.0,15.834,15.843,15.8251,15.843,55800.0
2008-06-06 12:40:00,17.72,17.72,17.69,17.69,25400.0,15.843,15.843,15.8161,15.8161,25400.0
2008-06-06 12:45:00,17.69,17.71,17.68,17.7,70200.0,15.8161,15.834,15.8072,15.8251,70200.0
2008-06-06 12:50:00,17.7,17.71,17.67,17.69,71800.0,15.8251,15.834,15.7983,15.8161,71800.0
2008-06-06 12:55:00,17.69,17.69,17.66,17.67,22800.0,15.8161,15.8161,15.7893,15.7983,22800.0
2008-06-06 13:00:00,17.67,17.69,17.61,17.61,62200.0,15.7983,15.8161,15.7446,15.7446,62200.0
2008-06-06 13:05:00,17.61,17.61,17.57,17.57,42800.0,15.7446,15.7446,15.7089,15.7089,42800.0
2008-06-06 13:10:00,17.57,17.58,17.55,17.56,68600.0,15.7089,15.7178,15.691,15.6999,68600.0
2008-06-06 13:15:00,17.56,17.57,17.51,17.52,88000.0,15.6999,15.7089,15.6552,15.6641,88000.0
2008-06-06 13:20:00,17.52,17.57,17.52,17.55,62400.0,15.6641,15.7089,15.6641,15.691,62400.0
2008-06-06 13:25:00,17.56,17.56,17.54,17.55,32800.0,15.6999,15.6999,15.682,15.691,32800.0
2008-06-06 13:30:00,17.55,17.58,17.52,17.58,77600.0,15.691,15.7178,15.6641,15.7178,77600.0
2008-06-06 13:35:00,17.58,17.6,17.57,17.58,94600.0,15.7178,15.7357,15.7089,15.7178,94600.0
2008-06-06 13:40:00,17.58,17.59,17.55,17.58,82600.0,15.7178,15.7267,15.691,15.7178,82600.0
2008-06-06 13:45:00,17.58,17.6,17.56,17.6,59800.0,15.7178,15.7357,15.6999,15.7357,59800.0
2008-06-06 13:50:00,17.6,17.6,17.52,17.56,95600.0,15.7357,15.7357,15.6641,15.6999,95600.0
2008-06-06 13:55:00,17.57,17.59,17.55,17.58,90200.0,15.7089,15.7267,15.691,15.7178,90200.0
2008-06-06 14:00:00,17.59,17.59,17.54,17.54,77200.0,15.7267,15.7267,15.682,15.682,77200.0
2008-06-06 14:05:00,17.54,17.55,17.48,17.48,87600.0,15.682,15.691,15.6284,15.6284,87600.0
2008-06-06 14:10:00,17.48,17.5,17.42,17.43,132800.0,15.6284,15.6463,15.5747,15.5837,132800.0
2008-06-06 14:15:00,17.44,17.45,17.35,17.38,271000.0,15.5926,15.6016,15.5122,15.539,271000.0
2008-06-06 14:20:00,17.39,17.41,17.35,17.38,138000.0,15.5479,15.5658,15.5122,15.539,138000.0
2008-06-06 14:25:00,17.38,17.42,17.36,17.4,156800.0,15.539,15.5747,15.5211,15.5569,156800.0
2008-06-06 14:30:00,17.4,17.45,17.37,17.43,172400.0,15.5569,15.6016,15.53,15.5837,172400.0
2008-06-06 14:35:00,17.44,17.45,17.38,17.41,116800.0,15.5926,15.6016,15.539,15.5658,116800.0
2008-06-06 14:40:00,17.41,17.42,17.38,17.4,118400.0,15.5658,15.5747,15.539,15.5569,118400.0
2008-06-06 14:45:00,17.41,17.42,17.36,17.38,130800.0,15.5658,15.5747,15.5211,15.539,130800.0
2008-06-06 14:50:00,17.38,17.4,17.36,17.38,134200.0,15.539,15.5569,15.5211,15.539,134200.0
2008-06-06 14:55:00,17.38,17.38,17.3,17.31,203200.0,15.539,15.539,15.4675,15.4764,203200.0
2008-06-06 15:00:00,17.31,17.38,17.31,17.38,287200.0,15.4764,15.539,15.4764,15.539,287200.0
2008-06-06 15:05:00,17.38,17.54,17.37,17.54,297800.0,15.539,15.682,15.53,15.682,297800.0
2008-06-06 15:10:00,17.54,17.56,17.47,17.5,262600.0,15.682,15.6999,15.6194,15.6463,262600.0
2008-06-06 15:15:00,17.5,17.5,17.41,17.47,215200.0,15.6463,15.6463,15.5658,15.6194,215200.0
2008-06-06 15:20:00,17.47,17.5,17.43,17.44,233600.0,15.6194,15.6463,15.5837,15.5926,233600.0
2008-06-06 15:25:00,17.45,17.47,17.38,17.43,169600.0,15.6016,15.6194,15.539,15.5837,169600.0
2008-06-06 15:30:00,17.43,17.47,17.41,17.43,185800.0,15.5837,15.6194,15.5658,15.5837,185800.0
2008-06-06 15:35:00,17.43,17.5,17.42,17.47,182000.0,15.5837,15.6463,15.5747,15.6194,182000.0
2008-06-06 15:40:00,17.48,17.49,17.43,17.45,273600.0,15.6284,15.6373,15.5837,15.6016,273600.0
2008-06-06 15:45:00,17.46,17.49,17.44,17.49,306800.0,15.6105,15.6373,15.5926,15.6373,306800.0
2008-06-06 15:50:00,17.49,17.49,17.43,17.46,415200.0,15.6373,15.6373,15.5837,15.6105,415200.0
2008-06-06 15:55:00,17.47,17.47,17.39,17.39,375800.0,15.6194,15.6194,15.5479,15.5479,375800.0
2008-06-09 09:30:00,17.47,17.6,17.39,17.5,138400.0,15.6194,15.7357,15.5479,15.6463,138400.0
2008-06-09 09:35:00,17.5,17.65,17.49,17.55,91800.0,15.6463,15.7804,15.6373,15.691,91800.0
2008-06-09 09:40:00,17.54,17.57,17.47,17.48,182600.0,15.682,15.7089,15.6194,15.6284,182600.0
2008-06-09 09:45:00,17.48,17.52,17.44,17.5,121800.0,15.6284,15.6641,15.5926,15.6463,121800.0
2008-06-09 09:50:00,17.5,17.61,17.5,17.6,129200.0,15.6463,15.7446,15.6463,15.7357,129200.0
2008-06-09 09:55:00,17.61,17.63,17.6,17.63,181000.0,15.7446,15.7625,15.7357,15.7625,181000.0
2008-06-09 10:00:00,17.64,17.68,17.61,17.66,231000.0,15.7714,15.8072,15.7446,15.7893,231000.0
2008-06-09 10:05:00,17.66,17.71,17.64,17.67,118000.0,15.7893,15.834,15.7714,15.7983,118000.0
2008-06-09 10:10:00,17.68,17.71,17.68,17.7,57800.0,15.8072,15.834,15.8072,15.8251,57800.0
2008-06-09 10:15:00,17.71,17.75,17.68,17.75,154200.0,15.834,15.8698,15.8072,15.8698,154200.0
2008-06-09 10:20:00,17.74,17.77,17.61,17.64,145600.0,15.8608,15.8877,15.7446,15.7714,145600.0
2008-06-09 10:25:00,17.63,17.64,17.6,17.63,57600.0,15.7625,15.7714,15.7357,15.7625,57600.0
2008-06-09 10:30:00,17.63,17.7,17.63,17.7,74400.0,15.7625,15.8251,15.7625,15.8251,74400.0
2008-06-09 10:35:00,17.7,17.7,17.66,17.66,35000.0,15.8251,15.8251,15.7893,15.7893,35000.0
2008-06-09 10:40:00,17.67,17.68,17.64,17.65,63000.0,15.7983,15.8072,15.7714,15.7804,63000.0
2008-06-09 10:45:00,17.65,17.67,17.62,17.62,166400.0,15.7804,15.7983,15.7536,15.7536,166400.0
2008-06-09 10:50:00,17.62,17.63,17.6,17.61,57800.0,15.7536,15.7625,15.7357,15.7446,57800.0
2008-06-09 10:55:00,17.6,17.63,17.6,17.62,79600.0,15.7357,15.7625,15.7357,15.7536,79600.0
2008-06-09 11:00:00,17.61,17.67,17.61,17.67,93800.0,15.7446,15.7983,15.7446,15.7983,93800.0
2008-06-09 11:05:00,17.67,17.68,17.49,17.65,113000.0,15.7983,15.8072,15.6373,15.7804,113000.0
2008-06-09 11:10:00,17.65,17.65,17.65,17.65,65000.0,15.7804,15.7804,15.7804,15.7804,65000.0
2008-06-09 11:15:00,17.65,17.66,17.64,17.65,55200.0,15.7804,15.7893,15.7714,15.7804,55200.0
2008-06-09 11:20:00,17.65,17.74,17.64,17.73,35000.0,15.7804,15.8608,15.7714,15.8519,35000.0
2008-06-09 11:25:00,17.73,17.75,17.72,17.75,33400.0,15.8519,15.8698,15.843,15.8698,33400.0
2008-06-09 11:30:00,17.75,17.75,17.74,17.75,57800.0,15.8698,15.8698,15.8608,15.8698,57800.0
2008-06-09 11:35:00,17.75,17.75,17.73,17.74,37000.0,15.8698,15.8698,15.8519,15.8608,37000.0
2008-06-09 11:40:00,17.74,17.74,17.7,17.71,33400.0,15.8608,15.8608,15.8251,15.834,33400.0
2008-06-09 11:45:00,17.71,17.73,17.7,17.72,58800.0,15.834,15.8519,15.8251,15.843,58800.0
2008-06-09 11:50:00,17.72,17.72,17.68,17.7,201000.0,15.843,15.843,15.8072,15.8251,201000.0
2008-06-09 11:55:00,17.69,17.75,17.68,17.75,144600.0,15.8161,15.8698,15.8072,15.8698,144600.0
2008-06-09 12:00:00,17.74,17.74,17.69,17.71,63000.0,15.8608,15.8608,15.8161,15.834,63000.0
2008-06-09 12:05:00,17.71,17.73,17.68,17.72,268000.0,15.834,15.8519,15.8072,15.843,268000.0
2008-06-09 12:10:00,17.72,17.73,17.72,17.73,28000.0,15.843,15.8519,15.843,15.8519,28000.0
2008-06-09 12:15:00,17.73,17.73,17.72,17.72,20800.0,15.8519,15.8519,15.843,15.843,20800.0
2008-06-09 12:20:00,17.72,17.75,17.72,17.75,46200.0,15.843,15.8698,15.843,15.8698,46200.0
2008-06-09 12:25:00,17.75,17.75,17.74,17.75,29200.0,15.8698,15.8698,15.8608,15.8698,29200.0
2008-06-09 12:30:00,17.74,17.75,17.71,17.74,99800.0,15.8608,15.8698,15.834,15.8608,99800.0
2008-06-09 12:35:00,17.75,17.75,17.71,17.72,211400.0,15.8698,15.8698,15.834,15.843,211400.0
2008-06-09 12:40:00,17.72,17.72,17.69,17.7,96200.0,15.843,15.843,15.8161,15.8251,96200.0
2008-06-09 12:45:00,17.7,17.7,17.69,17.7,37800.0,15.8251,15.8251,15.8161,15.8251,37800.0
2008-06-09 12:50:00,17.69,17.74,17.69,17.73,54200.0,15.8161,15.8608,15.8161,15.8519,54200.0
2008-06-09 12:55:00,17.73,17.73,17.71,17.72,118600.0,15.8519,15.8519,15.834,15.843,118600.0
2008-06-09 13:00:00,17.71,17.73,17.7,17.71,278200.0,15.834,15.8519,15.8251,15.834,278200.0
2008-06-09 13:05:00,17.71,17.71,17.65,17.68,98600.0,15.834,15.834,15.7804,15.8072,98600.0
2008-06-09 13:10:00,17.68,17.69,17.67,17.67,36800.0,15.8072,15.8161,15.7983,15.7983,36800.0
2008-06-09 13:15:00,17.66,17.67,17.6,17.6,83800.0,15.7893,15.7983,15.7357,15.7357,83800.0
2008-06-09 13:20:00,17.6,17.61,17.54,17.55,54400.0,15.7357,15.7446,15.682,15.691,54400.0
2008-06-09 13:25:00,17.55,17.63,17.55,17.63,43400.0,15.691,15.7625,15.691,15.7625,43400.0
2008-06-09 13:30:00,17.63,17.67,17.63,17.66,20000.0,15.7625,15.7983,15.7625,15.7893,20000.0
2008-06-09 13:35:00,17.66,17.68,17.65,17.67,64600.0,15.7893,15.8072,15.7804,15.7983,64600.0
2008-06-09 13:40:00,17.67,17.68,17.64,17.66,81200.0,15.7983,15.8072,15.7714,15.7893,81200.0
2008-06-09 13:45:00,17.66,17.66,17.61,17.61,80400.0,15.7893,15.7893,15.7446,15.7446,80400.0
2008-06-09 13:50:00,17.6,17.61,17.5,17.54,198800.0,15.7357,15.7446,15.6463,15.682,198800.0
2008-06-09 13:55:00,17.54,17.54,17.47,17.5,148800.0,15.682,15.682,15.6194,15.6463,148800.0
2008-06-09 14:00:00,17.5,17.53,17.48,17.52,96600.0,15.6463,15.6731,15.6284,15.6641,96600.0
2008-06-09 14:05:00,17.53,17.53,17.44,17.48,149800.0,15.6731,15.6731,15.5926,15.6284,149800.0
2008-06-09 14:10:00,17.48,17.49,17.45,17.46,132000.0,15.6284,15.6373,15.6016,15.6105,132000.0
2008-06-09 14:15:00,17.46,17.47,17.42,17.46,183400.0,15.6105,15.6194,15.5747,15.6105,183400.0
2008-06-09 14:20:00,17.46,17.49,17.43,17.49,68400.0,15.6105,15.6373,15.5837,15.6373,68400.0
2008-06-09 14:25:00,17.49,17.54,17.48,17.53,70200.0,15.6373,15.682,15.6284,15.6731,70200.0
2008-06-09 14:30:00,17.53,17.56,17.5,17.52,129000.0,15.6731,15.6999,15.6463,15.6641,129000.0
2008-06-09 14:35:00,17.52,17.61,17.52,17.61,127800.0,15.6641,15.7446,15.6641,15.7446,127800.0
2008-06-09 14:40:00,17.6,17.61,17.54,17.54,73800.0,15.7357,15.7446,15.682,15.682,73800.0
2008-06-09 14:45:00,17.54,17.62,17.54,17.6,151800.0,15.682,15.7536,15.682,15.7357,151800.0
2008-06-09 14:50:00,17.6,17.62,17.55,17.55,135800.0,15.7357,15.7536,15.691,15.691,135800.0
2008-06-09 14:55:00,17.55,17.6,17.53,17.56,150000.0,15.691,15.7357,15.6731,15.6999,150000.0
2008-06-09 15:00:00,17.56,17.6,17.5,17.51,130600.0,15.6999,15.7357,15.6463,15.6552,130600.0
2008-06-09 15:05:00,17.51,17.55,17.48,17.53,196600.0,15.6552,15.691,15.6284,15.6731,196600.0
2008-06-09 15:10:00,17.53,17.55,17.5,17.54,142600.0,15.6731,15.691,15.6463,15.682,142600.0
2008-06-09 15:15:00,17.54,17.57,17.54,17.57,97400.0,15.682,15.7089,15.682,15.7089,97400.0
2008-06-09 15:20:00,17.57,17.61,17.54,17.56,76000.0,15.7089,15.7446,15.682,15.6999,76000.0
2008-06-09 15:25:00,17.56,17.58,17.54,17.57,76400.0,15.6999,15.7178,15.682,15.7089,76400.0
2008-06-09 15:30:00,17.58,17.63,17.57,17.61,159400.0,15.7178,15.7625,15.7089,15.7446,159400.0
2008-06-09 15:35:00,17.61,17.65,17.6,17.64,167000.0,15.7446,15.7804,15.7357,15.7714,167000.0
2008-06-09 15:40:00,17.64,17.72,17.63,17.7,303800.0,15.7714,15.843,15.7625,15.8251,303800.0
2008-06-09 15:45:00,17.7,17.7,17.66,17.67,215200.0,15.8251,15.8251,15.7893,15.7983,215200.0
2008-06-09 15:50:00,17.67,17.72,17.65,17.68,262600.0,15.7983,15.843,15.7804,15.8072,262600.0
2008-06-09 15:55:00,17.68,17.7,17.63,17.7,330800.0,15.8072,15.8251,15.7625,15.8251,330800.0
2008-06-10 09:30:00,17.4,17.67,17.28,17.3,118000.0,15.5569,15.7983,15.4496,15.4675,118000.0
2008-06-10 09:35:00,17.31,17.4,17.3,17.38,157200.0,15.4764,15.5569,15.4675,15.539,157200.0
2008-06-10 09:40:00,17.38,17.39,17.3,17.32,97800.0,15.539,15.5479,15.4675,15.4853,97800.0
2008-06-10 09:45:00,17.32,17.4,17.27,17.38,72400.0,15.4853,15.5569,15.4406,15.539,72400.0
2008-06-10 09:50:00,17.38,17.42,17.37,17.38,83600.0,15.539,15.5747,15.53,15.539,83600.0
2008-06-10 09:55:00,17.38,17.38,17.18,17.18,222200.0,15.539,15.539,15.3602,15.3602,222200.0
2008-06-10 10:00:00,17.18,17.18,17.1,17.11,106200.0,15.3602,15.3602,15.2886,15.2976,106200.0
2008-06-10 10:05:00,17.11,17.13,17.05,17.08,127400.0,15.2976,15.3155,15.2439,15.2708,127400.0
2008-06-10 10:10:00,17.06,17.18,17.06,17.17,102200.0,15.2529,15.3602,15.2529,15.3512,102200.0
2008-06-10 10:15:00,17.17,17.24,17.16,17.24,87000.0,15.3512,15.4138,15.3423,15.4138,87000.0
2008-06-10 10:20:00,17.25,17.29,17.22,17.26,111000.0,15.4227,15.4585,15.3959,15.4317,111000.0
2008-06-10 10:25:00,17.26,17.3,17.22,17.27,124800.0,15.4317,15.4675,15.3959,15.4406,124800.0
2008-06-10 10:30:00,17.27,17.28,17.2,17.2,48800.0,15.4406,15.4496,15.378,15.378,48800.0
2008-06-10 10:35:00,17.2,17.21,17.13,17.14,89200.0,15.378,15.387,15.3155,15.3244,89200.0
2008-06-10 10:40:00,17.15,17.15,17.03,17.11,106400.0,15.3333,15.3333,15.2261,15.2976,106400.0
2008-06-10 10:45:00,17.11,17.17,17.11,17.15,67800.0,15.2976,15.3512,15.2976,15.3333,67800.0
2008-06-10 10:50:00,17.15,17.16,17.12,17.15,86000.0,15.3333,15.3423,15.3065,15.3333,86000.0
2008-06-10 10:55:00,17.15,17.17,17.1,17.13,64200.0,15.3333,15.3512,15.2886,15.3155,64200.0
2008-06-10 11:00:00,17.13,17.18,17.05,17.08,95600.0,15.3155,15.3602,15.2439,15.2708,95600.0
2008-06-10 11:05:00,17.09,17.11,17.05,17.07,138400.0,15.2797,15.2976,15.2439,15.2618,138400.0
2008-06-10 11:10:00,17.07,17.09,17.0,17.02,192800.0,15.2618,15.2797,15.1992,15.2171,192800.0
2008-06-10 11:15:00,17.02,17.03,16.97,16.99,161200.0,15.2171,15.2261,15.1724,15.1903,161200.0
2008-06-10 11:20:00,16.99,16.99,16.96,16.97,78600.0,15.1903,15.1903,15.1635,15.1724,78600.0
2008-06-10 11:25:00,16.98,16.98,16.92,16.93,87400.0,15.1813,15.1813,15.1277,15.1366,87400.0
2008-06-10 11:30:00,16.93,16.97,16.9,16.96,62400.0,15.1366,15.1724,15.1098,15.1635,62400.0
2008-06-10 11:35:00,16.96,16.98,16.95,16.96,47200.0,15.1635,15.1813,15.1545,15.1635,47200.0
2008-06-10 11:40:00,16.97,17.02,16.97,17.0,144800.0,15.1724,15.2171,15.1724,15.1992,144800.0
2008-06-10 11:45:00,17.02,17.09,17.0,17.07,84600.0,15.2171,15.2797,15.1992,15.2618,84600.0
2008-06-10 11:50:00,17.07,17.11,17.0,17.04,57400.0,15.2618,15.2976,15.1992,15.235,57400.0
2008-06-10 11:55:00,17.04,17.08,17.02,17.05,30800.0,15.235,15.2708,15.2171,15.2439,30800.0
2008-06-10 12:00:00,17.05,17.08,17.03,17.08,37000.0,15.2439,15.2708,15.2261,15.2708,37000.0
2008-06-10 12:05:00,17.09,17.12,17.06,17.1,32800.0,15.2797,15.3065,15.2529,15.2886,32800.0
2008-06-10 12:10:00,17.1,17.21,17.1,17.18,43600.0,15.2886,15.387,15.2886,15.3602,43600.0
2008-06-10 12:15:00,17.18,17.23,17.18,17.23,42800.0,15.3602,15.4049,15.3602,15.4049,42800.0
2008-06-10 12:20:00,17.23,17.25,17.21,17.24,79600.0,15.4049,15.4227,15.387,15.4138,79600.0
2008-06-10 12:25:00,17.24,17.24,17.19,17.21,37600.0,15.4138,15.4138,15.3691,15.387,37600.0
2008-06-10 12:30:00,17.21,17.24,17.21,17.24,66400.0,15.387,15.4138,15.387,15.4138,66400.0
2008-06-10 12:35:00,17.24,17.29,17.23,17.28,260200.0,15.4138,15.4585,15.4049,15.4496,260200.0
2008-06-10 12:40:00,17.28,17.31,17.24,17.25,132600.0,15.4496,15.4764,15.4138,15.4227,132600.0
2008-06-10 12:45:00,17.26,17.27,17.23,17.24,31000.0,15.4317,15.4406,15.4049,15.4138,31000.0
2008-06-10 12:50:00,17.24,17.25,17.23,17.25,35600.0,15.4138,15.4227,15.4049,15.4227,35600.0
2008-06-10 12:55:00,17.25,17.28,17.24,17.26,36600.0,15.4227,15.4496,15.4138,15.4317,36600.0
2008-06-10 13:00:00,17.27,17.28,17.21,17.23,41400.0,15.4406,15.4496,15.387,15.4049,41400.0
2008-06-10 13:05:00,17.23,17.25,17.22,17.24,112200.0,15.4049,15.4227,15.3959,15.4138,112200.0
2008-06-10 13:10:00,17.24,17.36,17.24,17.33,224600.0,15.4138,15.5211,15.4138,15.4943,224600.0
2008-06-10 13:15:00,17.34,17.38,17.31,17.36,246000.0,15.5032,15.539,15.4764,15.5211,246000.0
2008-06-10 13:20:00,17.36,17.38,17.32,17.35,208400.0,15.5211,15.539,15.4853,15.5122,208400.0
2008-06-10 13:25:00,17.35,17.41,17.35,17.4,44000.0,15.5122,15.5658,15.5122,15.5569,44000.0
2008-06-10 13:30:00,17.4,17.4,17.29,17.29,40600.0,15.5569,15.5569,15.4585,15.4585,40600.0
2008-06-10 13:35:00,17.29,17.29,17.24,17.24,38800.0,15.4585,15.4585,15.4138,15.4138,38800.0
2008-06-10 13:40:00,17.24,17.31,17.24,17.29,46600.0,15.4138,15.4764,15.4138,15.4585,46600.0
2008-06-10 13:45:00,17.29,17.33,17.27,17.32,41600.0,15.4585,15.4943,15.4406,15.4853,41600.0
2008-06-10 13:50:00,17.32,17.35,17.3,17.34,36800.0,15.4853,15.5122,15.4675,15.5032,36800.0
2008-06-10 13:55:00,17.34,17.35,17.28,17.3,342400.0,15.5032,15.5122,15.4496,15.4675,342400.0
2008-06-10 14:00:00,17.3,17.3,17.19,17.21,147000.0,15.4675,15.4675,15.3691,15.387,147000.0
2008-06-10 14:05:00,17.2,17.21,17.1,17.14,100800.0,15.378,15.387,15.2886,15.3244,100800.0
2008-06-10 14:10:00,17.14,17.16,17.1,17.16,63400.0,15.3244,15.3423,15.2886,15.3423,63400.0
2008-06-10 14:15:00,17.16,17.16,17.11,17.11,60800.0,15.3423,15.3423,15.2976,15.2976,60800.0
2008-06-10 14:20:00,17.11,17.16,17.11,17.12,39600.0,15.2976,15.3423,15.2976,15.3065,39600.0
2008-06-10 14:25:00,17.12,17.18,17.09,17.16,66400.0,15.3065,15.3602,15.2797,15.3423,66400.0
2008-06-10 14:30:00,17.16,17.18,17.14,17.14,240200.0,15.3423,15.3602,15.3244,15.3244,240200.0
2008-06-10 14:35:00,17.15,17.16,17.13,17.14,38000.0,15.3333,15.3423,15.3155,15.3244,38000.0
2008-06-10 14:40:00,17.14,17.18,17.14,17.17,81600.0,15.3244,15.3602,15.3244,15.3512,81600.0
2008-06-10 14:45:00,17.17,17.18,17.16,17.17,62800.0,15.3512,15.3602,15.3423,15.3512,62800.0
2008-06-10 14:50:00,17.17,17.18,17.1,17.11,96600.0,15.3512,15.3602,15.2886,15.2976,96600.0
2008-06-10 14:55:00,17.11,17.18,17.11,17.18,51000.0,15.2976,15.3602,15.2976,15.3602,51000.0
2008-06-10 15:00:00,17.18,17.24,17.18,17.22,52600.0,15.3602,15.4138,15.3602,15.3959,52600.0
2008-06-10 15:05:00,17.22,17.23,17.21,17.21,56400.0,15.3959,15.4049,15.387,15.387,56400.0
2008-06-10 15:10:00,17.22,17.25,17.21,17.25,52000.0,15.3959,15.4227,15.387,15.4227,52000.0
2008-06-10 15:15:00,17.25,17.25,17.2,17.2,81400.0,15.4227,15.4227,15.378,15.378,81400.0
2008-06-10 15:20:00,17.2,17.24,17.2,17.23,123600.0,15.378,15.4138,15.378,15.4049,123600.0
2008-06-10 15:25:00,17.23,17.28,17.23,17.28,69200.0,15.4049,15.4496,15.4049,15.4496,69200.0
2008-06-10 15:30:00,17.27,17.29,17.25,17.26,111800.0,15.4406,15.4585,15.4227,15.4317,111800.0
2008-06-10 15:35:00,17.26,17.27,17.24,17.24,57600.0,15.4317,15.4406,15.4138,15.4138,57600.0
2008-06-10 15:40:00,17.24,17.25,17.2,17.25,118400.0,15.4138,15.4227,15.378,15.4227,118400.0
2008-06-10 15:45:00,17.25,17.29,17.25,17.26,125200.0,15.4227,15.4585,15.4227,15.4317,125200.0
2008-06-10 15:50:00,17.25,17.29,17.25,17.29,169000.0,15.4227,15.4585,15.4227,15.4585,169000.0
2008-06-10 15:55:00,17.29,17.29,17.23,17.23,223400.0,15.4585,15.4585,15.4049,15.4049,223400.0
2008-06-11 09:30:00,17.25,17.39,17.1,17.37,88600.0,15.4227,15.5479,15.2886,15.53,88600.0
2008-06-11 09:35:00,17.36,17.43,17.28,17.42,51800.0,15.5211,15.5837,15.4496,15.5747,51800.0
2008-06-11 09:40:00,17.43,17.5,17.32,17.32,115200.0,15.5837,15.6463,15.4853,15.4853,115200.0
2008-06-11 09:45:00,17.34,17.35,17.29,17.3,61600.0,15.5032,15.5122,15.4585,15.4675,61600.0
2008-06-11 09:50:00,17.31,17.33,17.23,17.25,32200.0,15.4764,15.4943,15.4049,15.4227,32200.0
2008-06-11 09:55:00,17.22,17.26,17.17,17.17,142200.0,15.3959,15.4317,15.3512,15.3512,142200.0
2008-06-11 10:00:00,17.17,17.18,17.13,17.18,110200.0,15.3512,15.3602,15.3155,15.3602,110200.0
2008-06-11 10:05:00,17.18,17.19,17.14,17.18,139400.0,15.3602,15.3691,15.3244,15.3602,139400.0
2008-06-11 10:10:00,17.18,17.18,17.1,17.12,119800.0,15.3602,15.3602,15.2886,15.3065,119800.0
2008-06-11 10:15:00,17.13,17.24,17.11,17.22,116400.0,15.3155,15.4138,15.2976,15.3959,116400.0
2008-06-11 10:20:00,17.21,17.23,17.16,17.19,76000.0,15.387,15.4049,15.3423,15.3691,76000.0
2008-06-11 10:25:00,17.19,17.19,17.09,17.1,151800.0,15.3691,15.3691,15.2797,15.2886,151800.0
2008-06-11 10:30:00,17.1,17.25,17.09,17.25,86600.0,15.2886,15.4227,15.2797,15.4227,86600.0
2008-06-11 10:35:00,17.24,17.25,17.18,17.18,63000.0,15.4138,15.4227,15.3602,15.3602,63000.0
2008-06-11 10:40:00,17.19,17.21,17.15,17.18,55400.0,15.3691,15.387,15.3333,15.3602,55400.0
2008-06-11 10:45:00,17.17,17.23,17.16,17.22,255800.0,15.3512,15.4049,15.3423,15.3959,255800.0
2008-06-11 10:50:00,17.21,17.27,17.21,17.27,127000.0,15.387,15.4406,15.387,15.4406,127000.0
2008-06-11 10:55:00,17.26,17.3,17.26,17.3,159800.0,15.4317,15.4675,15.4317,15.4675,159800.0
2008-06-11 11:00:00,17.29,17.32,17.29,17.31,85800.0,15.4585,15.4853,15.4585,15.4764,85800.0
2008-06-11 11:05:00,17.3,17.35,17.3,17.31,121400.0,15.4675,15.5122,15.4675,15.4764,121400.0
2008-06-11 11:10:00,17.31,17.43,17.3,17.43,299000.0,15.4764,15.5837,15.4675,15.5837,299000.0
2008-06-11 11:15:00,17.43,17.52,17.42,17.51,247000.0,15.5837,15.6641,15.5747,15.6552,247000.0
2008-06-11 11:20:00,17.5,17.51,17.36,17.38,209600.0,15.6463,15.6552,15.5211,15.539,209600.0
2008-06-11 11:25:00,17.38,17.39,17.31,17.35,225000.0,15.539,15.5479,15.4764,15.5122,225000.0
2008-06-11 11:30:00,17.35,17.35,17.29,17.29,58000.0,15.5122,15.5122,15.4585,15.4585,58000.0
2008-06-11 11:35:00,17.29,17.3,17.24,17.27,61200.0,15.4585,15.4675,15.4138,15.4406,61200.0
2008-06-11 11:40:00,17.26,17.31,17.25,17.29,112600.0,15.4317,15.4764,15.4227,15.4585,112600.0
2008-06-11 11:45:00,17.29,17.31,17.22,17.24,104200.0,15.4585,15.4764,15.3959,15.4138,104200.0
2008-06-11 11:50:00,17.24,17.27,17.21,17.25,46000.0,15.4138,15.4406,15.387,15.4227,46000.0
2008-06-11 11:55:00,17.25,17.31,17.25,17.3,38600.0,15.4227,15.4764,15.4227,15.4675,38600.0
2008-06-11 12:00:00,17.3,17.3,17.25,17.27,49800.0,15.4675,15.4675,15.4227,15.4406,49800.0
2008-06-11 12:05:00,17.27,17.35,17.25,17.34,161800.0,15.4406,15.5122,15.4227,15.5032,161800.0
2008-06-11 12:10:00,17.35,17.36,17.27,17.28,44200.0,15.5122,15.5211,15.4406,15.4496,44200.0
2008-06-11 12:15:00,17.27,17.3,17.24,17.27,31200.0,15.4406,15.4675,15.4138,15.4406,31200.0
2008-06-11 12:20:00,17.28,17.29,17.27,17.27,24800.0,15.4496,15.4585,15.4406,15.4406,24800.0
2008-06-11 12:25:00,17.28,17.28,17.22,17.24,63000.0,15.4496,15.4496,15.3959,15.4138,63000.0
2008-06-11 12:30:00,17.23,17.24,17.21,17.21,25400.0,15.4049,15.4138,15.387,15.387,25400.0
2008-06-11 12:35:00,17.21,17.25,17.2,17.22,44400.0,15.387,15.4227,15.378,15.3959,44400.0
2008-06-11 12:40:00,17.22,17.22,17.14,17.16,52800.0,15.3959,15.3959,15.3244,15.3423,52800.0
2008-06-11 12:45:00,17.16,17.18,17.15,17.16,22800.0,15.3423,15.3602,15.3333,15.3423,22800.0
2008-06-11 12:50:00,17.16,17.16,17.11,17.11,53000.0,15.3423,15.3423,15.2976,15.2976,53000.0
2008-06-11 12:55:00,17.11,17.14,17.11,17.14,26400.0,15.2976,15.3244,15.2976,15.3244,26400.0
2008-06-11 13:00:00,17.14,17.2,17.12,17.2,66600.0,15.3244,15.378,15.3065,15.378,66600.0
2008-06-11 13:05:00,17.2,17.25,17.18,17.24,125200.0,15.378,15.4227,15.3602,15.4138,125200.0
2008-06-11 13:10:00,17.24,17.25,17.22,17.24,35400.0,15.4138,15.4227,15.3959,15.4138,35400.0
2008-06-11 13:15:00,17.25,17.25,17.25,17.25,24200.0,15.4227,15.4227,15.4227,15.4227,24200.0
2008-06-11 13:20:00,17.25,17.25,17.22,17.22,25400.0,15.4227,15.4227,15.3959,15.3959,25400.0
2008-06-11 13:25:00,17.22,17.26,17.22,17.25,28600.0,15.3959,15.4317,15.3959,15.4227,28600.0
2008-06-11 13:30:00,17.25,17.25,17.22,17.23,25800.0,15.4227,15.4227,15.3959,15.4049,25800.0
2008-06-11 13:35:00,17.23,17.27,17.22,17.25,88200.0,15.4049,15.4406,15.3959,15.4227,88200.0
2008-06-11 13:40:00,17.25,17.32,17.25,17.32,90800.0,15.4227,15.4853,15.4227,15.4853,90800.0
2008-06-11 13:45:00,17.32,17.34,17.3,17.3,101400.0,15.4853,15.5032,15.4675,15.4675,101400.0
2008-06-11 13:50:00,17.31,17.34,17.31,17.33,98000.0,15.4764,15.5032,15.4764,15.4943,98000.0
2008-06-11 13:55:00,17.33,17.39,17.32,17.38,186800.0,15.4943,15.5479,15.4853,15.539,186800.0
2008-06-11 14:00:00,17.37,17.42,17.31,17.4,155800.0,15.53,15.5747,15.4764,15.5569,155800.0
2008-06-11 14:05:00,17.41,17.42,17.35,17.38,96400.0,15.5658,15.5747,15.5122,15.539,96400.0
2008-06-11 14:10:00,17.39,17.41,17.35,17.4,103400.0,15.5479,15.5658,15.5122,15.5569,103400.0
2008-06-11 14:15:00,17.4,17.41,17.36,17.36,121800.0,15.5569,15.5658,15.5211,15.5211,121800.0
2008-06-11 14:20:00,17.36,17.4,17.36,17.38,128800.0,15.5211,15.5569,15.5211,15.539,128800.0
2008-06-11 14:25:00,17.38,17.39,17.35,17.36,92400.0,15.539,15.5479,15.5122,15.5211,92400.0
2008-06-11 14:30:00,17.36,17.4,17.36,17.39,229200.0,15.5211,15.5569,15.5211,15.5479,229200.0
2008-06-11 14:35:00,17.39,17.4,17.36,17.38,142800.0,15.5479,15.5569,15.5211,15.539,142800.0
2008-06-11 14:40:00,17.37,17.4,17.36,17.39,55400.0,15.53,15.5569,15.5211,15.5479,55400.0
2008-06-11 14:45:00,17.38,17.4,17.35,17.36,78400.0,15.539,15.5569,15.5122,15.5211,78400.0
2008-06-11 14:50:00,17.36,17.36,17.34,17.34,56800.0,15.5211,15.5211,15.5032,15.5032,56800.0
2008-06-11 14:55:00,17.34,17.35,17.29,17.29,144600.0,15.5032,15.5122,15.4585,15.4585,144600.0
2008-06-11 15:00:00,17.29,17.32,17.29,17.31,267800.0,15.4585,15.4853,15.4585,15.4764,267800.0
2008-06-11 15:05:00,17.3,17.31,17.29,17.3,204400.0,15.4675,15.4764,15.4585,15.4675,204400.0
2008-06-11 15:10:00,17.3,17.3,17.25,17.27,115600.0,15.4675,15.4675,15.4227,15.4406,115600.0
2008-06-11 15:15:00,17.26,17.27,17.21,17.22,74400.0,15.4317,15.4406,15.387,15.3959,74400.0
2008-06-11 15:20:00,17.21,17.22,17.18,17.2,96200.0,15.387,15.3959,15.3602,15.378,96200.0
2008-06-11 15:25:00,17.21,17.24,17.18,17.24,91400.0,15.387,15.4138,15.3602,15.4138,91400.0
2008-06-11 15:30:00,17.24,17.25,17.18,17.2,143800.0,15.4138,15.4227,15.3602,15.378,143800.0
2008-06-11 15:35:00,17.19,17.2,17.13,17.13,131800.0,15.3691,15.378,15.3155,15.3155,131800.0
2008-06-11 15:40:00,17.14,17.17,17.13,17.15,176600.0,15.3244,15.3512,15.3155,15.3333,176600.0
2008-06-11 15:45:00,17.15,17.16,17.11,17.11,182400.0,15.3333,15.3423,15.2976,15.2976,182400.0
2008-06-11 15:50:00,17.11,17.13,17.07,17.08,315600.0,15.2976,15.3155,15.2618,15.2708,315600.0
2008-06-11 15:55:00,17.08,17.1,17.06,17.08,279400.0,15.2708,15.2886,15.2529,15.2708,279400.0
2008-06-12 09:30:00,17.34,17.35,17.08,17.25,74400.0,15.5032,15.5122,15.2708,15.4227,74400.0
2008-06-12 09:35:00,17.25,17.3,17.19,17.3,51600.0,15.4227,15.4675,15.3691,15.4675,51600.0
2008-06-12 09:40:00,17.34,17.49,17.34,17.49,66600.0,15.5032,15.6373,15.5032,15.6373,66600.0
2008-06-12 09:45:00,17.47,17.59,17.47,17.53,107600.0,15.6194,15.7267,15.6194,15.6731,107600.0
2008-06-12 09:50:00,17.53,17.61,17.5,17.6,147000.0,15.6731,15.7446,15.6463,15.7357,147000.0
2008-06-12 09:55:00,17.6,17.7,17.55,17.68,169000.0,15.7357,15.8251,15.691,15.8072,169000.0
2008-06-12 10:00:00,17.68,17.69,17.54,17.58,182400.0,15.8072,15.8161,15.682,15.7178,182400.0
2008-06-12 10:05:00,17.58,17.65,17.57,17.65,215800.0,15.7178,15.7804,15.7089,15.7804,215800.0
2008-06-12 10:10:00,17.65,17.69,17.63,17.69,112200.0,15.7804,15.8161,15.7625,15.8161,112200.0
2008-06-12 10:15:00,17.68,17.68,17.63,17.64,109600.0,15.8072,15.8072,15.7625,15.7714,109600.0
2008-06-12 10:20:00,17.63,17.65,17.6,17.61,163800.0,15.7625,15.7804,15.7357,15.7446,163800.0
2008-06-12 10:25:00,17.61,17.66,17.61,17.66,98600.0,15.7446,15.7893,15.7446,15.7893,98600.0
2008-06-12 10:30:00,17.66,17.72,17.66,17.72,93600.0,15.7893,15.843,15.7893,15.843,93600.0
2008-06-12 10:35:00,17.72,17.73,17.64,17.72,130000.0,15.843,15.8519,15.7714,15.843,130000.0
2008-06-12 10:40:00,17.72,17.78,17.71,17.74,112200.0,15.843,15.8966,15.834,15.8608,112200.0
2008-06-12 10:45:00,17.74,17.75,17.7,17.74,150600.0,15.8608,15.8698,15.8251,15.8608,150600.0
2008-06-12 10:50:00,17.73,17.73,17.7,17.72,23200.0,15.8519,15.8519,15.8251,15.843,23200.0
2008-06-12 10:55:00,17.72,17.77,17.71,17.76,57200.0,15.843,15.8877,15.834,15.8787,57200.0
2008-06-12 11:00:00,17.75,17.84,17.75,17.81,97600.0,15.8698,15.9503,15.8698,15.9234,97600.0
2008-06-12 11:05:00,17.81,17.83,17.78,17.79,30000.0,15.9234,15.9413,15.8966,15.9055,30000.0
2008-06-12 11:10:00,17.78,17.79,17.75,17.79,25400.0,15.8966,15.9055,15.8698,15.9055,25400.0
2008-06-12 11:15:00,17.79,17.83,17.75,17.75,48200.0,15.9055,15.9413,15.8698,15.8698,48200.0
2008-06-12 11:20:00,17.75,17.8,17.74,17.77,32600.0,15.8698,15.9145,15.8608,15.8877,32600.0
2008-06-12 11:25:00,17.76,17.8,17.75,17.8,24400.0,15.8787,15.9145,15.8698,15.9145,24400.0
2008-06-12 11:30:00,17.8,17.81,17.78,17.78,40800.0,15.9145,15.9234,15.8966,15.8966,40800.0
2008-06-12 11:35:00,17.78,17.8,17.76,17.8,51200.0,15.8966,15.9145,15.8787,15.9145,51200.0
2008-06-12 11:40:00,17.8,17.8,17.75,17.75,33800.0,15.9145,15.9145,15.8698,15.8698,33800.0
2008-06-12 11:45:00,17.75,17.78,17.75,17.77,29200.0,15.8698,15.8966,15.8698,15.8877,29200.0
2008-06-12 11:50:00,17.78,17.78,17.76,17.77,23000.0,15.8966,15.8966,15.8787,15.8877,23000.0
2008-06-12 11:55:00,17.76,17.78,17.75,17.76,37200.0,15.8787,15.8966,15.8698,15.8787,37200.0
2008-06-12 12:00:00,17.76,17.77,17.72,17.72,40200.0,15.8787,15.8877,15.843,15.843,40200.0
2008-06-12 12:05:00,17.73,17.77,17.73,17.77,37200.0,15.8519,15.8877,15.8519,15.8877,37200.0
2008-06-12 12:10:00,17.78,17.8,17.75,17.76,52600.0,15.8966,15.9145,15.8698,15.8787,52600.0
2008-06-12 12:15:00,17.77,17.77,17.73,17.74,38600.0,15.8877,15.8877,15.8519,15.8608,38600.0
2008-06-12 12:20:00,17.74,17.74,17.71,17.74,22800.0,15.8608,15.8608,15.834,15.8608,22800.0
2008-06-12 12:25:00,17.74,17.76,17.73,17.73,44800.0,15.8608,15.8787,15.8519,15.8519,44800.0
2008-06-12 12:30:00,17.73,17.73,17.68,17.7,35200.0,15.8519,15.8519,15.8072,15.8251,35200.0
2008-06-12 12:35:00,17.7,17.7,17.67,17.68,46800.0,15.8251,15.8251,15.7983,15.8072,46800.0
2008-06-12 12:40:00,17.68,17.72,17.68,17.69,32800.0,15.8072,15.843,15.8072,15.8161,32800.0
2008-06-12 12:45:00,17.69,17.7,17.66,17.68,36400.0,15.8161,15.8251,15.7893,15.8072,36400.0
2008-06-12 12:50:00,17.68,17.68,17.61,17.63,67400.0,15.8072,15.8072,15.7446,15.7625,67400.0
2008-06-12 12:55:00,17.63,17.63,17.61,17.62,22200.0,15.7625,15.7625,15.7446,15.7536,22200.0
2008-06-12 13:00:00,17.61,17.65,17.61,17.61,35200.0,15.7446,15.7804,15.7446,15.7446,35200.0
2008-06-12 13:05:00,17.61,17.61,17.56,17.58,71400.0,15.7446,15.7446,15.6999,15.7178,71400.0
2008-06-12 13:10:00,17.58,17.58,17.51,17.53,86200.0,15.7178,15.7178,15.6552,15.6731,86200.0
2008-06-12 13:15:00,17.53,17.54,17.5,17.5,64800.0,15.6731,15.682,15.6463,15.6463,64800.0
2008-06-12 13:20:00,17.5,17.51,17.49,17.5,67000.0,15.6463,15.6552,15.6373,15.6463,67000.0
2008-06-12 13:25:00,17.5,17.53,17.5,17.53,65800.0,15.6463,15.6731,15.6463,15.6731,65800.0
2008-06-12 13:30:00,17.52,17.53,17.48,17.5,59200.0,15.6641,15.6731,15.6284,15.6463,59200.0
2008-06-12 13:35:00,17.49,17.51,17.49,17.5,70600.0,15.6373,15.6552,15.6373,15.6463,70600.0
2008-06-12 13:40:00,17.5,17.5,17.48,17.49,49400.0,15.6463,15.6463,15.6284,15.6373,49400.0
2008-06-12 13:45:00,17.49,17.5,17.43,17.43,58000.0,15.6373,15.6463,15.5837,15.5837,58000.0
2008-06-12 13:50:00,17.43,17.45,17.42,17.45,47600.0,15.5837,15.6016,15.5747,15.6016,47600.0
2008-06-12 13:55:00,17.45,17.46,17.43,17.44,31400.0,15.6016,15.6105,15.5837,15.5926,31400.0
2008-06-12 14:00:00,17.45,17.46,17.4,17.41,40800.0,15.6016,15.6105,15.5569,15.5658,40800.0
2008-06-12 14:05:00,17.41,17.46,17.39,17.46,65600.0,15.5658,15.6105,15.5479,15.6105,65600.0
2008-06-12 14:10:00,17.46,17.46,17.42,17.43,55400.0,15.6105,15.6105,15.5747,15.5837,55400.0
2008-06-12 14:15:00,17.43,17.47,17.43,17.43,100400.0,15.5837,15.6194,15.5837,15.5837,100400.0
2008-06-12 14:20:00,17.43,17.5,17.43,17.5,87200.0,15.5837,15.6463,15.5837,15.6463,87200.0
2008-06-12 14:25:00,17.5,17.5,17.43,17.43,37800.0,15.6463,15.6463,15.5837,15.5837,37800.0
2008-06-12 14:30:00,17.43,17.48,17.43,17.45,36200.0,15.5837,15.6284,15.5837,15.6016,36200.0
2008-06-12 14:35:00,17.45,17.46,17.43,17.45,91400.0,15.6016,15.6105,15.5837,15.6016,91400.0
2008-06-12 14:40:00,17.45,17.48,17.43,17.44,30000.0,15.6016,15.6284,15.5837,15.5926,30000.0
2008-06-12 14:45:00,17.44,17.44,17.33,17.33,86600.0,15.5926,15.5926,15.4943,15.4943,86600.0
2008-06-12 14:50:00,17.33,17.36,17.32,17.36,49800.0,15.4943,15.5211,15.4853,15.5211,49800.0
2008-06-12 14:55:00,17.37,17.39,17.35,17.39,50000.0,15.53,15.5479,15.5122,15.5479,50000.0
2008-06-12 15:00:00,17.39,17.39,17.36,17.39,101600.0,15.5479,15.5479,15.5211,15.5479,101600.0
2008-06-12 15:05:00,17.39,17.4,17.36,17.39,63800.0,15.5479,15.5569,15.5211,15.5479,63800.0
2008-06-12 15:10:00,17.39,17.4,17.34,17.36,41600.0,15.5479,15.5569,15.5032,15.5211,41600.0
2008-06-12 15:15:00,17.36,17.36,17.29,17.31,77200.0,15.5211,15.5211,15.4585,15.4764,77200.0
2008-06-12 15:20:00,17.32,17.33,17.27,17.27,109400.0,15.4853,15.4943,15.4406,15.4406,109400.0
2008-06-12 15:25:00,17.26,17.27,17.22,17.24,125200.0,15.4317,15.4406,15.3959,15.4138,125200.0
2008-06-12 15:30:00,17.24,17.31,17.24,17.3,97800.0,15.4138,15.4764,15.4138,15.4675,97800.0
2008-06-12 15:35:00,17.3,17.3,17.23,17.24,111000.0,15.4675,15.4675,15.4049,15.4138,111000.0
2008-06-12 15:40:00,17.24,17.25,17.21,17.24,202600.0,15.4138,15.4227,15.387,15.4138,202600.0
2008-06-12 15:45:00,17.24,17.28,17.23,17.25,472200.0,15.4138,15.4496,15.4049,15.4227,472200.0
2008-06-12 15:50:00,17.24,17.28,17.23,17.25,274000.0,15.4138,15.4496,15.4049,15.4227,274000.0
2008-06-12 15:55:00,17.25,17.31,17.25,17.3,323600.0,15.4227,15.4764,15.4227,15.4675,323600.0
2008-06-13 09:30:00,17.57,17.63,17.39,17.6,180000.0,15.7089,15.7625,15.5479,15.7357,180000.0
2008-06-13 09:35:00,17.58,17.7,17.57,17.6,264200.0,15.7178,15.8251,15.7089,15.7357,264200.0
2008-06-13 09:40:00,17.59,17.65,17.59,17.65,121400.0,15.7267,15.7804,15.7267,15.7804,121400.0
2008-06-13 09:45:00,17.64,17.65,17.53,17.58,115400.0,15.7714,15.7804,15.6731,15.7178,115400.0
2008-06-13 09:50:00,17.59,17.63,17.58,17.59,253200.0,15.7267,15.7625,15.7178,15.7267,253200.0
2008-06-13 09:55:00,17.59,17.64,17.54,17.64,234200.0,15.7267,15.7714,15.682,15.7714,234200.0
2008-06-13 10:00:00,17.63,17.66,17.6,17.64,281600.0,15.7625,15.7893,15.7357,15.7714,281600.0
2008-06-13 10:05:00,17.64,17.67,17.61,17.64,331600.0,15.7714,15.7983,15.7446,15.7714,331600.0
2008-06-13 10:10:00,17.64,17.7,17.61,17.67,147000.0,15.7714,15.8251,15.7446,15.7983,147000.0
2008-06-13 10:15:00,17.67,17.75,17.67,17.75,223400.0,15.7983,15.8698,15.7983,15.8698,223400.0
2008-06-13 10:20:00,17.75,17.81,17.74,17.76,230000.0,15.8698,15.9234,15.8608,15.8787,230000.0
2008-06-13 10:25:00,17.75,17.8,17.72,17.77,145800.0,15.8698,15.9145,15.843,15.8877,145800.0
2008-06-13 10:30:00,17.76,17.77,17.73,17.74,89200.0,15.8787,15.8877,15.8519,15.8608,89200.0
2008-06-13 10:35:00,17.74,17.74,17.68,17.68,120200.0,15.8608,15.8608,15.8072,15.8072,120200.0
2008-06-13 10:40:00,17.68,17.75,17.68,17.75,133600.0,15.8072,15.8698,15.8072,15.8698,133600.0
2008-06-13 10:45:00,17.75,17.8,17.73,17.8,168000.0,15.8698,15.9145,15.8519,15.9145,168000.0
2008-06-13 10:50:00,17.81,17.85,17.79,17.8,60600.0,15.9234,15.9592,15.9055,15.9145,60600.0
2008-06-13 10:55:00,17.8,17.8,17.72,17.73,100000.0,15.9145,15.9145,15.843,15.8519,100000.0
2008-06-13 11:00:00,17.72,17.8,17.72,17.8,138000.0,15.843,15.9145,15.843,15.9145,138000.0
2008-06-13 11:05:00,17.79,17.8,17.75,17.75,42400.0,15.9055,15.9145,15.8698,15.8698,42400.0
2008-06-13 11:10:00,17.76,17.8,17.75,17.78,73000.0,15.8787,15.9145,15.8698,15.8966,73000.0
2008-06-13 11:15:00,17.78,17.79,17.73,17.77,53800.0,15.8966,15.9055,15.8519,15.8877,53800.0
2008-06-13 11:20:00,17.77,17.79,17.73,17.79,86600.0,15.8877,15.9055,15.8519,15.9055,86600.0
2008-06-13 11:25:00,17.79,17.8,17.75,17.76,33800.0,15.9055,15.9145,15.8698,15.8787,33800.0
2008-06-13 11:30:00,17.76,17.77,17.73,17.75,39800.0,15.8787,15.8877,15.8519,15.8698,39800.0
2008-06-13 11:35:00,17.76,17.77,17.74,17.75,28200.0,15.8787,15.8877,15.8608,15.8698,28200.0
2008-06-13 11:40:00,17.75,17.77,17.74,17.75,29800.0,15.8698,15.8877,15.8608,15.8698,29800.0
2008-06-13 11:45:00,17.75,17.77,17.75,17.75,18400.0,15.8698,15.8877,15.8698,15.8698,18400.0
2008-06-13 11:50:00,17.75,17.78,17.75,17.77,15800.0,15.8698,15.8966,15.8698,15.8877,15800.0
2008-06-13 11:55:00,17.78,17.79,17.76,17.76,28200.0,15.8966,15.9055,15.8787,15.8787,28200.0
2008-06-13 12:00:00,17.75,17.79,17.75,17.75,36000.0,15.8698,15.9055,15.8698,15.8698,36000.0
2008-06-13 12:05:00,17.76,17.79,17.75,17.79,26400.0,15.8787,15.9055,15.8698,15.9055,26400.0
2008-06-13 12:10:00,17.79,17.8,17.75,17.78,37400.0,15.9055,15.9145,15.8698,15.8966,37400.0
2008-06-13 12:15:00,17.78,17.78,17.76,17.77,32800.0,15.8966,15.8966,15.8787,15.8877,32800.0
2008-06-13 12:20:00,17.78,17.78,17.77,17.77,26600.0,15.8966,15.8966,15.8877,15.8877,26600.0
2008-06-13 12:25:00,17.77,17.8,17.77,17.78,31400.0,15.8877,15.9145,15.8877,15.8966,31400.0
2008-06-13 12:30:00,17.79,17.81,17.77,17.8,30800.0,15.9055,15.9234,15.8877,15.9145,30800.0
2008-06-13 12:35:00,17.8,17.81,17.72,17.72,62000.0,15.9145,15.9234,15.843,15.843,62000.0
2008-06-13 12:40:00,17.72,17.75,17.7,17.75,155400.0,15.843,15.8698,15.8251,15.8698,155400.0
2008-06-13 12:45:00,17.75,17.78,17.74,17.75,64400.0,15.8698,15.8966,15.8608,15.8698,64400.0
2008-06-13 12:50:00,17.75,17.77,17.73,17.77,82800.0,15.8698,15.8877,15.8519,15.8877,82800.0
2008-06-13 12:55:00,17.77,17.78,17.75,17.76,48200.0,15.8877,15.8966,15.8698,15.8787,48200.0
2008-06-13 13:00:00,17.76,17.78,17.74,17.75,69600.0,15.8787,15.8966,15.8608,15.8698,69600.0
2008-06-13 13:05:00,17.75,17.78,17.72,17.75,164800.0,15.8698,15.8966,15.843,15.8698,164800.0
2008-06-13 13:10:00,17.75,17.81,17.74,17.8,67000.0,15.8698,15.9234,15.8608,15.9145,67000.0
2008-06-13 13:15:00,17.8,17.83,17.8,17.82,77800.0,15.9145,15.9413,15.9145,15.9324,77800.0
2008-06-13 13:20:00,17.81,17.83,17.75,17.82,103800.0,15.9234,15.9413,15.8698,15.9324,103800.0
2008-06-13 13:25:00,17.81,17.86,17.81,17.85,224800.0,15.9234,15.9681,15.9234,15.9592,224800.0
2008-06-13 13:30:00,17.84,17.89,17.83,17.87,270200.0,15.9503,15.995,15.9413,15.9771,270200.0
2008-06-13 13:35:00,17.87,17.88,17.85,17.86,117000.0,15.9771,15.986,15.9592,15.9681,117000.0
2008-06-13 13:40:00,17.86,17.86,17.82,17.82,98200.0,15.9681,15.9681,15.9324,15.9324,98200.0
2008-06-13 13:45:00,17.82,17.82,17.75,17.8,144000.0,15.9324,15.9324,15.8698,15.9145,144000.0
2008-06-13 13:50:00,17.79,17.81,17.77,17.8,82800.0,15.9055,15.9234,15.8877,15.9145,82800.0
2008-06-13 13:55:00,17.81,17.81,17.8,17.8,23800.0,15.9234,15.9234,15.9145,15.9145,23800.0
2008-06-13 14:00:00,17.8,17.82,17.77,17.8,92000.0,15.9145,15.9324,15.8877,15.9145,92000.0
2008-06-13 14:05:00,17.8,17.8,17.76,17.79,79800.0,15.9145,15.9145,15.8787,15.9055,79800.0
2008-06-13 14:10:00,17.79,17.84,17.77,17.79,186400.0,15.9055,15.9503,15.8877,15.9055,186400.0
2008-06-13 14:15:00,17.79,17.81,17.79,17.79,97600.0,15.9055,15.9234,15.9055,15.9055,97600.0
2008-06-13 14:20:00,17.79,17.81,17.78,17.81,94600.0,15.9055,15.9234,15.8966,15.9234,94600.0
2008-06-13 14:25:00,17.81,17.84,17.77,17.81,84800.0,15.9234,15.9503,15.8877,15.9234,84800.0
2008-06-13 14:30:00,17.82,17.85,17.8,17.83,87200.0,15.9324,15.9592,15.9145,15.9413,87200.0
2008-06-13 14:35:00,17.83,17.84,17.82,17.82,51400.0,15.9413,15.9503,15.9324,15.9324,51400.0
2008-06-13 14:40:00,17.83,17.85,17.82,17.83,97800.0,15.9413,15.9592,15.9324,15.9413,97800.0
2008-06-13 14:45:00,17.83,17.83,17.81,17.83,57800.0,15.9413,15.9413,15.9234,15.9413,57800.0
2008-06-13 14:50:00,17.83,17.83,17.79,17.82,63400.0,15.9413,15.9413,15.9055,15.9324,63400.0
2008-06-13 14:55:00,17.82,17.85,17.81,17.85,69800.0,15.9324,15.9592,15.9234,15.9592,69800.0
2008-06-13 15:00:00,17.85,17.85,17.81,17.84,118800.0,15.9592,15.9592,15.9234,15.9503,118800.0
2008-06-13 15:05:00,17.84,17.85,17.81,17.82,53800.0,15.9503,15.9592,15.9234,15.9324,53800.0
2008-06-13 15:10:00,17.81,17.84,17.8,17.81,89600.0,15.9234,15.9503,15.9145,15.9234,89600.0
2008-06-13 15:15:00,17.81,17.83,17.8,17.82,122400.0,15.9234,15.9413,15.9145,15.9324,122400.0
2008-06-13 15:20:00,17.82,17.86,17.81,17.85,110800.0,15.9324,15.9681,15.9234,15.9592,110800.0
2008-06-13 15:25:00,17.85,17.85,17.8,17.82,123600.0,15.9592,15.9592,15.9145,15.9324,123600.0
2008-06-13 15:30:00,17.82,17.83,17.73,17.73,253600.0,15.9324,15.9413,15.8519,15.8519,253600.0
2008-06-13 15:35:00,17.73,17.78,17.73,17.78,253200.0,15.8519,15.8966,15.8519,15.8966,253200.0
2008-06-13 15:40:00,17.78,17.81,17.76,17.76,197600.0,15.8966,15.9234,15.8787,15.8787,197600.0
2008-06-13 15:45:00,17.76,17.84,17.76,17.81,319600.0,15.8787,15.9503,15.8787,15.9234,319600.0
2008-06-13 15:50:00,17.81,17.82,17.79,17.82,235000.0,15.9234,15.9324,15.9055,15.9324,235000.0
2008-06-13 15:55:00,17.82,17.91,17.82,17.89,459000.0,15.9324,16.0128,15.9324,15.995,459000.0
2008-06-16 09:30:00,17.66,17.85,17.59,17.64,251000.0,15.7893,15.9592,15.7267,15.7714,251000.0
2008-06-16 09:35:00,17.64,17.64,17.52,17.58,213800.0,15.7714,15.7714,15.6641,15.7178,213800.0
2008-06-16 09:40:00,17.58,17.6,17.52,17.59,142000.0,15.7178,15.7357,15.6641,15.7267,142000.0
2008-06-16 09:45:00,17.6,17.63,17.55,17.58,394000.0,15.7357,15.7625,15.691,15.7178,394000.0
2008-06-16 09:50:00,17.58,17.74,17.57,17.73,103400.0,15.7178,15.8608,15.7089,15.8519,103400.0
2008-06-16 09:55:00,17.72,17.73,17.57,17.6,138800.0,15.843,15.8519,15.7089,15.7357,138800.0
2008-06-16 10:00:00,17.6,17.62,17.55,17.59,51800.0,15.7357,15.7536,15.691,15.7267,51800.0
2008-06-16 10:05:00,17.6,17.63,17.57,17.6,97000.0,15.7357,15.7625,15.7089,15.7357,97000.0
2008-06-16 10:10:00,17.6,17.63,17.57,17.61,211400.0,15.7357,15.7625,15.7089,15.7446,211400.0
2008-06-16 10:15:00,17.61,17.71,17.59,17.71,143200.0,15.7446,15.834,15.7267,15.834,143200.0
2008-06-16 10:20:00,17.71,17.75,17.63,17.63,119400.0,15.834,15.8698,15.7625,15.7625,119400.0
2008-06-16 10:25:00,17.63,17.69,17.6,17.69,83200.0,15.7625,15.8161,15.7357,15.8161,83200.0
2008-06-16 10:30:00,17.69,17.7,17.63,17.65,102800.0,15.8161,15.8251,15.7625,15.7804,102800.0
2008-06-16 10:35:00,17.66,17.66,17.62,17.64,57200.0,15.7893,15.7893,15.7536,15.7714,57200.0
2008-06-16 10:40:00,17.64,17.66,17.62,17.66,50000.0,15.7714,15.7893,15.7536,15.7893,50000.0
2008-06-16 10:45:00,17.67,17.72,17.66,17.7,53000.0,15.7983,15.843,15.7893,15.8251,53000.0
2008-06-16 10:50:00,17.71,17.75,17.68,17.69,66000.0,15.834,15.8698,15.8072,15.8161,66000.0
2008-06-16 10:55:00,17.69,17.83,17.69,17.81,245800.0,15.8161,15.9413,15.8161,15.9234,245800.0
2008-06-16 11:00:00,17.81,17.84,17.74,17.77,180200.0,15.9234,15.9503,15.8608,15.8877,180200.0
2008-06-16 11:05:00,17.76,17.81,17.76,17.81,35600.0,15.8787,15.9234,15.8787,15.9234,35600.0
2008-06-16 11:10:00,17.8,17.88,17.79,17.88,96800.0,15.9145,15.986,15.9055,15.986,96800.0
2008-06-16 11:15:00,17.88,17.93,17.86,17.89,173200.0,15.986,16.0307,15.9681,15.995,173200.0
2008-06-16 11:20:00,17.9,17.93,17.89,17.91,103600.0,16.0039,16.0307,15.995,16.0128,103600.0
2008-06-16 11:25:00,17.91,17.92,17.85,17.85,92000.0,16.0128,16.0218,15.9592,15.9592,92000.0
2008-06-16 11:30:00,17.85,17.87,17.85,17.87,20600.0,15.9592,15.9771,15.9592,15.9771,20600.0
2008-06-16 11:35:00,17.87,17.9,17.87,17.88,43400.0,15.9771,16.0039,15.9771,15.986,43400.0
2008-06-16 11:40:00,17.88,17.89,17.86,17.88,24600.0,15.986,15.995,15.9681,15.986,24600.0
2008-06-16 11:45:00,17.88,17.89,17.86,17.88,27200.0,15.986,15.995,15.9681,15.986,27200.0
2008-06-16 11:50:00,17.88,17.9,17.84,17.84,34000.0,15.986,16.0039,15.9503,15.9503,34000.0
2008-06-16 11:55:00,17.84,17.84,17.82,17.84,23600.0,15.9503,15.9503,15.9324,15.9503,23600.0
2008-06-16 12:00:00,17.85,17.85,17.75,17.75,59200.0,15.9592,15.9592,15.8698,15.8698,59200.0
2008-06-16 12:05:00,17.75,17.75,17.73,17.75,25800.0,15.8698,15.8698,15.8519,15.8698,25800.0
2008-06-16 12:10:00,17.75,17.75,17.73,17.74,41800.0,15.8698,15.8698,15.8519,15.8608,41800.0
2008-06-16 12:15:00,17.74,17.74,17.69,17.72,41000.0,15.8608,15.8608,15.8161,15.843,41000.0
2008-06-16 12:20:00,17.72,17.76,17.71,17.75,61800.0,15.843,15.8787,15.834,15.8698,61800.0
2008-06-16 12:25:00,17.75,17.77,17.75,17.77,41400.0,15.8698,15.8877,15.8698,15.8877,41400.0
2008-06-16 12:30:00,17.76,17.8,17.76,17.79,25200.0,15.8787,15.9145,15.8787,15.9055,25200.0
2008-06-16 12:35:00,17.79,17.79,17.75,17.77,35000.0,15.9055,15.9055,15.8698,15.8877,35000.0
2008-06-16 12:40:00,17.77,17.79,17.74,17.75,41800.0,15.8877,15.9055,15.8608,15.8698,41800.0
2008-06-16 12:45:00,17.74,17.77,17.74,17.77,29000.0,15.8608,15.8877,15.8608,15.8877,29000.0
2008-06-16 12:50:00,17.77,17.79,17.77,17.78,39200.0,15.8877,15.9055,15.8877,15.8966,39200.0
2008-06-16 12:55:00,17.78,17.82,17.75,17.8,68200.0,15.8966,15.9324,15.8698,15.9145,68200.0
2008-06-16 13:00:00,17.8,17.83,17.8,17.82,37800.0,15.9145,15.9413,15.9145,15.9324,37800.0
2008-06-16 13:05:00,17.81,17.82,17.77,17.78,34800.0,15.9234,15.9324,15.8877,15.8966,34800.0
2008-06-16 13:10:00,17.78,17.8,17.73,17.78,158200.0,15.8966,15.9145,15.8519,15.8966,158200.0
2008-06-16 13:15:00,17.78,17.79,17.75,17.79,92400.0,15.8966,15.9055,15.8698,15.9055,92400.0
2008-06-16 13:20:00,17.79,17.8,17.74,17.75,78600.0,15.9055,15.9145,15.8608,15.8698,78600.0
2008-06-16 13:25:00,17.75,17.85,17.75,17.85,62000.0,15.8698,15.9592,15.8698,15.9592,62000.0
2008-06-16 13:30:00,17.85,17.87,17.82,17.85,96800.0,15.9592,15.9771,15.9324,15.9592,96800.0
2008-06-16 13:35:00,17.85,17.9,17.83,17.85,114200.0,15.9592,16.0039,15.9413,15.9592,114200.0
2008-06-16 13:40:00,17.85,17.91,17.85,17.86,80400.0,15.9592,16.0128,15.9592,15.9681,80400.0
2008-06-16 13:45:00,17.85,17.87,17.83,17.87,46400.0,15.9592,15.9771,15.9413,15.9771,46400.0
2008-06-16 13:50:00,17.88,17.89,17.83,17.83,29200.0,15.986,15.995,15.9413,15.9413,29200.0
2008-06-16 13:55:00,17.83,17.85,17.82,17.84,47400.0,15.9413,15.9592,15.9324,15.9503,47400.0
2008-06-16 14:00:00,17.85,17.86,17.84,17.85,48000.0,15.9592,15.9681,15.9503,15.9592,48000.0
2008-06-16 14:05:00,17.84,17.88,17.84,17.88,87600.0,15.9503,15.986,15.9503,15.986,87600.0
2008-06-16 14:10:00,17.88,17.91,17.88,17.89,54800.0,15.986,16.0128,15.986,15.995,54800.0
2008-06-16 14:15:00,17.88,17.91,17.87,17.89,81200.0,15.986,16.0128,15.9771,15.995,81200.0
2008-06-16 14:20:00,17.89,17.91,17.87,17.87,61000.0,15.995,16.0128,15.9771,15.9771,61000.0
2008-06-16 14:25:00,17.88,17.88,17.82,17.85,48600.0,15.986,15.986,15.9324,15.9592,48600.0
2008-06-16 14:30:00,17.85,17.89,17.84,17.89,45400.0,15.9592,15.995,15.9503,15.995,45400.0
2008-06-16 14:35:00,17.89,17.9,17.89,17.9,24600.0,15.995,16.0039,15.995,16.0039,24600.0
2008-06-16 14:40:00,17.9,17.95,17.9,17.92,65400.0,16.0039,16.0486,16.0039,16.0218,65400.0
2008-06-16 14:45:00,17.92,17.93,17.9,17.9,25000.0,16.0218,16.0307,16.0039,16.0039,25000.0
2008-06-16 14:50:00,17.9,17.92,17.88,17.92,46400.0,16.0039,16.0218,15.986,16.0218,46400.0
2008-06-16 14:55:00,17.91,17.92,17.89,17.91,31200.0,16.0128,16.0218,15.995,16.0128,31200.0
2008-06-16 15:00:00,17.91,17.91,17.88,17.9,52400.0,16.0128,16.0128,15.986,16.0039,52400.0
2008-06-16 15:05:00,17.91,17.91,17.86,17.87,50000.0,16.0128,16.0128,15.9681,15.9771,50000.0
2008-06-16 15:10:00,17.87,17.89,17.86,17.89,100400.0,15.9771,15.995,15.9681,15.995,100400.0
2008-06-16 15:15:00,17.9,17.92,17.86,17.86,85800.0,16.0039,16.0218,15.9681,15.9681,85800.0
2008-06-16 15:20:00,17.87,17.89,17.85,17.88,119200.0,15.9771,15.995,15.9592,15.986,119200.0
2008-06-16 15:25:00,17.88,17.91,17.88,17.9,77600.0,15.986,16.0128,15.986,16.0039,77600.0
2008-06-16 15:30:00,17.9,17.91,17.87,17.88,68200.0,16.0039,16.0128,15.9771,15.986,68200.0
2008-06-16 15:35:00,17.88,17.9,17.85,17.86,78400.0,15.986,16.0039,15.9592,15.9681,78400.0
2008-06-16 15:40:00,17.86,17.87,17.84,17.86,101600.0,15.9681,15.9771,15.9503,15.9681,101600.0
2008-06-16 15:45:00,17.85,17.88,17.85,17.85,122800.0,15.9592,15.986,15.9592,15.9592,122800.0
2008-06-16 15:50:00,17.86,17.9,17.86,17.89,167400.0,15.9681,16.0039,15.9681,15.995,167400.0
2008-06-16 15:55:00,17.89,17.91,17.84,17.91,282600.0,15.995,16.0128,15.9503,16.0128,282600.0
2008-06-17 09:30:00,17.98,18.02,17.8,17.84,103800.0,16.0754,16.1112,15.9145,15.9503,103800.0
2008-06-17 09:35:00,17.82,17.95,17.73,17.84,202000.0,15.9324,16.0486,15.8519,15.9503,202000.0
2008-06-17 09:40:00,17.84,17.89,17.82,17.85,60000.0,15.9503,15.995,15.9324,15.9592,60000.0
2008-06-17 09:45:00,17.86,17.89,17.8,17.88,51600.0,15.9681,15.995,15.9145,15.986,51600.0
2008-06-17 09:50:00,17.88,17.9,17.85,17.87,50200.0,15.986,16.0039,15.9592,15.9771,50200.0
2008-06-17 09:55:00,17.86,17.88,17.83,17.86,35600.0,15.9681,15.986,15.9413,15.9681,35600.0
2008-06-17 10:00:00,17.86,17.95,17.86,17.95,90400.0,15.9681,16.0486,15.9681,16.0486,90400.0
2008-06-17 10:05:00,17.95,18.01,17.93,17.93,116400.0,16.0486,16.1022,16.0307,16.0307,116400.0
2008-06-17 10:10:00,17.93,17.97,17.85,17.86,97600.0,16.0307,16.0665,15.9592,15.9681,97600.0
2008-06-17 10:15:00,17.86,17.89,17.8,17.88,173200.0,15.9681,15.995,15.9145,15.986,173200.0
2008-06-17 10:20:00,17.88,17.89,17.8,17.82,95200.0,15.986,15.995,15.9145,15.9324,95200.0
2008-06-17 10:25:00,17.82,17.83,17.79,17.8,61000.0,15.9324,15.9413,15.9055,15.9145,61000.0
2008-06-17 10:30:00,17.81,17.89,17.79,17.88,103400.0,15.9234,15.995,15.9055,15.986,103400.0
2008-06-17 10:35:00,17.89,17.89,17.84,17.86,52400.0,15.995,15.995,15.9503,15.9681,52400.0
2008-06-17 10:40:00,17.86,17.91,17.82,17.83,100600.0,15.9681,16.0128,15.9324,15.9413,100600.0
2008-06-17 10:45:00,17.83,17.88,17.81,17.87,64600.0,15.9413,15.986,15.9234,15.9771,64600.0
2008-06-17 10:50:00,17.87,17.96,17.86,17.93,56600.0,15.9771,16.0575,15.9681,16.0307,56600.0
2008-06-17 10:55:00,17.93,17.99,17.93,17.96,43800.0,16.0307,16.0844,16.0307,16.0575,43800.0
2008-06-17 11:00:00,17.95,17.99,17.94,17.99,30000.0,16.0486,16.0844,16.0397,16.0844,30000.0
2008-06-17 11:05:00,17.98,18.06,17.97,18.03,73000.0,16.0754,16.1469,16.0665,16.1201,73000.0
2008-06-17 11:10:00,18.03,18.07,18.03,18.06,36800.0,16.1201,16.1559,16.1201,16.1469,36800.0
2008-06-17 11:15:00,18.06,18.06,17.97,18.0,76000.0,16.1469,16.1469,16.0665,16.0933,76000.0
2008-06-17 11:20:00,17.99,18.01,17.98,18.0,24400.0,16.0844,16.1022,16.0754,16.0933,24400.0
2008-06-17 11:25:00,18.0,18.0,17.89,17.93,84200.0,16.0933,16.0933,15.995,16.0307,84200.0
2008-06-17 11:30:00,17.93,17.95,17.9,17.93,51400.0,16.0307,16.0486,16.0039,16.0307,51400.0
2008-06-17 11:35:00,17.93,17.95,17.89,17.89,150800.0,16.0307,16.0486,15.995,15.995,150800.0
2008-06-17 11:40:00,17.89,17.94,17.89,17.94,68000.0,15.995,16.0397,15.995,16.0397,68000.0
2008-06-17 11:45:00,17.93,17.98,17.93,17.95,57800.0,16.0307,16.0754,16.0307,16.0486,57800.0
2008-06-17 11:50:00,17.94,17.99,17.93,17.97,34400.0,16.0397,16.0844,16.0307,16.0665,34400.0
2008-06-17 11:55:00,17.97,17.99,17.95,17.97,75400.0,16.0665,16.0844,16.0486,16.0665,75400.0
2008-06-17 12:00:00,17.96,17.98,17.93,17.98,33200.0,16.0575,16.0754,16.0307,16.0754,33200.0
2008-06-17 12:05:00,17.98,18.0,17.97,17.98,22800.0,16.0754,16.0933,16.0665,16.0754,22800.0
2008-06-17 12:10:00,17.98,17.99,17.97,17.97,6800.0,16.0754,16.0844,16.0665,16.0665,6800.0
2008-06-17 12:15:00,17.97,17.99,17.96,17.99,32400.0,16.0665,16.0844,16.0575,16.0844,32400.0
2008-06-17 12:20:00,17.99,18.0,17.95,17.95,21000.0,16.0844,16.0933,16.0486,16.0486,21000.0
2008-06-17 12:25:00,17.95,17.97,17.91,17.91,43000.0,16.0486,16.0665,16.0128,16.0128,43000.0
2008-06-17 12:30:00,17.91,17.93,17.83,17.84,223800.0,16.0128,16.0307,15.9413,15.9503,223800.0
2008-06-17 12:35:00,17.84,17.85,17.8,17.81,179000.0,15.9503,15.9592,15.9145,15.9234,179000.0
2008-06-17 12:40:00,17.81,17.88,17.81,17.88,74000.0,15.9234,15.986,15.9234,15.986,74000.0
2008-06-17 12:45:00,17.88,17.94,17.88,17.94,53200.0,15.986,16.0397,15.986,16.0397,53200.0
2008-06-17 12:50:00,17.93,17.95,17.92,17.94,46600.0,16.0307,16.0486,16.0218,16.0397,46600.0
2008-06-17 12:55:00,17.93,17.95,17.93,17.94,29400.0,16.0307,16.0486,16.0307,16.0397,29400.0
2008-06-17 13:00:00,17.93,17.93,17.89,17.9,22200.0,16.0307,16.0307,15.995,16.0039,22200.0
2008-06-17 13:05:00,17.9,17.98,17.88,17.98,47400.0,16.0039,16.0754,15.986,16.0754,47400.0
2008-06-17 13:10:00,17.98,18.0,17.96,17.98,37800.0,16.0754,16.0933,16.0575,16.0754,37800.0
2008-06-17 13:15:00,17.98,18.0,17.95,17.96,29800.0,16.0754,16.0933,16.0486,16.0575,29800.0
2008-06-17 13:20:00,17.95,18.0,17.95,17.99,40600.0,16.0486,16.0933,16.0486,16.0844,40600.0
2008-06-17 13:25:00,18.0,18.01,17.99,18.0,36400.0,16.0933,16.1022,16.0844,16.0933,36400.0
2008-06-17 13:30:00,18.0,18.0,17.98,17.98,25600.0,16.0933,16.0933,16.0754,16.0754,25600.0
2008-06-17 13:35:00,17.99,18.02,17.98,17.98,40400.0,16.0844,16.1112,16.0754,16.0754,40400.0
2008-06-17 13:40:00,17.99,18.0,17.94,17.95,34800.0,16.0844,16.0933,16.0397,16.0486,34800.0
2008-06-17 13:45:00,17.95,17.97,17.93,17.93,49600.0,16.0486,16.0665,16.0307,16.0307,49600.0
2008-06-17 13:50:00,17.93,17.96,17.93,17.96,53800.0,16.0307,16.0575,16.0307,16.0575,53800.0
2008-06-17 13:55:00,17.95,17.95,17.91,17.92,39000.0,16.0486,16.0486,16.0128,16.0218,39000.0
2008-06-17 14:00:00,17.91,18.0,17.91,17.99,82800.0,16.0128,16.0933,16.0128,16.0844,82800.0
2008-06-17 14:05:00,17.99,18.0,17.98,17.99,105400.0,16.0844,16.0933,16.0754,16.0844,105400.0
2008-06-17 14:10:00,17.99,18.0,17.99,18.0,22400.0,16.0844,16.0933,16.0844,16.0933,22400.0
2008-06-17 14:15:00,17.99,18.04,17.99,18.01,106000.0,16.0844,16.1291,16.0844,16.1022,106000.0
2008-06-17 14:20:00,18.01,18.05,18.0,18.0,68200.0,16.1022,16.138,16.0933,16.0933,68200.0
2008-06-17 14:25:00,18.01,18.01,17.94,17.95,27600.0,16.1022,16.1022,16.0397,16.0486,27600.0
2008-06-17 14:30:00,17.95,17.95,17.93,17.93,22200.0,16.0486,16.0486,16.0307,16.0307,22200.0
2008-06-17 14:35:00,17.93,17.94,17.88,17.89,34800.0,16.0307,16.0397,15.986,15.995,34800.0
2008-06-17 14:40:00,17.89,17.93,17.89,17.93,20600.0,15.995,16.0307,15.995,16.0307,20600.0
2008-06-17 14:45:00,17.93,17.93,17.9,17.9,25400.0,16.0307,16.0307,16.0039,16.0039,25400.0
2008-06-17 14:50:00,17.9,17.9,17.88,17.89,33200.0,16.0039,16.0039,15.986,15.995,33200.0
2008-06-17 14:55:00,17.89,17.93,17.88,17.88,38800.0,15.995,16.0307,15.986,15.986,38800.0
2008-06-17 15:00:00,17.88,17.9,17.86,17.88,61800.0,15.986,16.0039,15.9681,15.986,61800.0
2008-06-17 15:05:00,17.88,17.89,17.86,17.87,36000.0,15.986,15.995,15.9681,15.9771,36000.0
2008-06-17 15:10:00,17.87,17.91,17.87,17.9,53800.0,15.9771,16.0128,15.9771,16.0039,53800.0
2008-06-17 15:15:00,17.89,17.89,17.84,17.85,159200.0,15.995,15.995,15.9503,15.9592,159200.0
2008-06-17 15:20:00,17.84,17.86,17.8,17.82,130200.0,15.9503,15.9681,15.9145,15.9324,130200.0
2008-06-17 15:25:00,17.83,17.89,17.83,17.88,906000.0,15.9413,15.995,15.9413,15.986,906000.0
2008-06-17 15:30:00,17.89,17.9,17.86,17.89,493400.0,15.995,16.0039,15.9681,15.995,493400.0
2008-06-17 15:35:00,17.89,17.9,17.84,17.87,92000.0,15.995,16.0039,15.9503,15.9771,92000.0
2008-06-17 15:40:00,17.87,17.89,17.87,17.88,101600.0,15.9771,15.995,15.9771,15.986,101600.0
2008-06-17 15:45:00,17.88,17.9,17.88,17.9,180000.0,15.986,16.0039,15.986,16.0039,180000.0
2008-06-17 15:50:00,17.9,17.9,17.88,17.9,150800.0,16.0039,16.0039,15.986,16.0039,150800.0
2008-06-17 15:55:00,17.9,17.91,17.87,17.87,248800.0,16.0039,16.0128,15.9771,15.9771,248800.0
2008-06-18 09:30:00,17.97,18.04,17.78,17.99,249200.0,16.0665,16.1291,15.8966,16.0844,249200.0
2008-06-18 09:35:00,17.99,18.12,17.93,17.93,167800.0,16.0844,16.2006,16.0307,16.0307,167800.0
2008-06-18 09:40:00,17.92,18.07,17.8,18.06,195200.0,16.0218,16.1559,15.9145,16.1469,195200.0
2008-06-18 09:45:00,18.05,18.08,18.0,18.0,165400.0,16.138,16.1648,16.0933,16.0933,165400.0
2008-06-18 09:50:00,18.0,18.04,17.84,17.91,208800.0,16.0933,16.1291,15.9503,16.0128,208800.0
2008-06-18 09:55:00,17.91,17.91,17.85,17.86,63400.0,16.0128,16.0128,15.9592,15.9681,63400.0
2008-06-18 10:00:00,17.86,17.88,17.82,17.88,60400.0,15.9681,15.986,15.9324,15.986,60400.0
2008-06-18 10:05:00,17.86,17.86,17.79,17.8,69400.0,15.9681,15.9681,15.9055,15.9145,69400.0
2008-06-18 10:10:00,17.8,17.82,17.74,17.75,136800.0,15.9145,15.9324,15.8608,15.8698,136800.0
2008-06-18 10:15:00,17.75,17.8,17.73,17.8,91600.0,15.8698,15.9145,15.8519,15.9145,91600.0
2008-06-18 10:20:00,17.81,17.85,17.8,17.85,316200.0,15.9234,15.9592,15.9145,15.9592,316200.0
2008-06-18 10:25:00,17.85,17.87,17.75,17.75,588400.0,15.9592,15.9771,15.8698,15.8698,588400.0
2008-06-18 10:30:00,17.75,17.78,17.74,17.77,106000.0,15.8698,15.8966,15.8608,15.8877,106000.0
2008-06-18 10:35:00,17.78,17.84,17.75,17.83,135000.0,15.8966,15.9503,15.8698,15.9413,135000.0
2008-06-18 10:40:00,17.83,17.86,17.8,17.8,95600.0,15.9413,15.9681,15.9145,15.9145,95600.0
2008-06-18 10:45:00,17.8,17.84,17.79,17.79,134200.0,15.9145,15.9503,15.9055,15.9055,134200.0
2008-06-18 10:50:00,17.79,17.79,17.75,17.77,132200.0,15.9055,15.9055,15.8698,15.8877,132200.0
2008-06-18 10:55:00,17.77,17.81,17.75,17.79,103200.0,15.8877,15.9234,15.8698,15.9055,103200.0
2008-06-18 11:00:00,17.79,17.82,17.78,17.8,75200.0,15.9055,15.9324,15.8966,15.9145,75200.0
2008-06-18 11:05:00,17.8,17.87,17.8,17.85,82800.0,15.9145,15.9771,15.9145,15.9592,82800.0
2008-06-18 11:10:00,17.85,17.85,17.81,17.82,99200.0,15.9592,15.9592,15.9234,15.9324,99200.0
2008-06-18 11:15:00,17.82,17.85,17.8,17.85,87800.0,15.9324,15.9592,15.9145,15.9592,87800.0
2008-06-18 11:20:00,17.85,17.88,17.85,17.87,22400.0,15.9592,15.986,15.9592,15.9771,22400.0
2008-06-18 11:25:00,17.87,17.93,17.86,17.89,232400.0,15.9771,16.0307,15.9681,15.995,232400.0
2008-06-18 11:30:00,17.9,17.91,17.89,17.9,118800.0,16.0039,16.0128,15.995,16.0039,118800.0
2008-06-18 11:35:00,17.9,17.92,17.86,17.88,105800.0,16.0039,16.0218,15.9681,15.986,105800.0
2008-06-18 11:40:00,17.87,17.89,17.86,17.88,58400.0,15.9771,15.995,15.9681,15.986,58400.0
2008-06-18 11:45:00,17.87,17.95,17.86,17.93,120600.0,15.9771,16.0486,15.9681,16.0307,120600.0
2008-06-18 11:50:00,17.93,18.02,17.92,18.02,152200.0,16.0307,16.1112,16.0218,16.1112,152200.0
2008-06-18 11:55:00,18.02,18.08,18.02,18.07,164600.0,16.1112,16.1648,16.1112,16.1559,164600.0
2008-06-18 12:00:00,18.07,18.09,18.04,18.06,63000.0,16.1559,16.1738,16.1291,16.1469,63000.0
2008-06-18 12:05:00,18.06,18.06,17.98,17.98,43600.0,16.1469,16.1469,16.0754,16.0754,43600.0
2008-06-18 12:10:00,17.97,18.0,17.96,17.96,60200.0,16.0665,16.0933,16.0575,16.0575,60200.0
2008-06-18 12:15:00,17.96,17.96,17.91,17.92,54200.0,16.0575,16.0575,16.0128,16.0218,54200.0
2008-06-18 12:20:00,17.92,17.96,17.9,17.96,88200.0,16.0218,16.0575,16.0039,16.0575,88200.0
2008-06-18 12:25:00,17.96,17.97,17.95,17.95,30400.0,16.0575,16.0665,16.0486,16.0486,30400.0
2008-06-18 12:30:00,17.95,17.99,17.95,17.99,47200.0,16.0486,16.0844,16.0486,16.0844,47200.0
2008-06-18 12:35:00,17.99,18.0,17.97,18.0,60200.0,16.0844,16.0933,16.0665,16.0933,60200.0
2008-06-18 12:40:00,18.0,18.0,17.94,17.96,68600.0,16.0933,16.0933,16.0397,16.0575,68600.0
2008-06-18 12:45:00,17.97,17.97,17.93,17.96,42200.0,16.0665,16.0665,16.0307,16.0575,42200.0
2008-06-18 12:50:00,17.96,17.97,17.94,17.95,39000.0,16.0575,16.0665,16.0397,16.0486,39000.0
2008-06-18 12:55:00,17.95,18.0,17.95,18.0,167200.0,16.0486,16.0933,16.0486,16.0933,167200.0
2008-06-18 13:00:00,18.0,18.0,17.93,17.95,61800.0,16.0933,16.0933,16.0307,16.0486,61800.0
2008-06-18 13:05:00,17.95,17.97,17.92,17.92,84800.0,16.0486,16.0665,16.0218,16.0218,84800.0
2008-06-18 13:10:00,17.92,17.93,17.89,17.91,118200.0,16.0218,16.0307,15.995,16.0128,118200.0
2008-06-18 13:15:00,17.91,17.92,17.86,17.91,206400.0,16.0128,16.0218,15.9681,16.0128,206400.0
2008-06-18 13:20:00,17.91,17.95,17.89,17.95,146600.0,16.0128,16.0486,15.995,16.0486,146600.0
2008-06-18 13:25:00,17.95,17.95,17.93,17.95,58600.0,16.0486,16.0486,16.0307,16.0486,58600.0
2008-06-18 13:30:00,17.95,17.95,17.91,17.93,762400.0,16.0486,16.0486,16.0128,16.0307,762400.0
2008-06-18 13:35:00,17.93,17.93,17.86,17.88,113600.0,16.0307,16.0307,15.9681,15.986,113600.0
2008-06-18 13:40:00,17.87,17.94,17.86,17.94,257200.0,15.9771,16.0397,15.9681,16.0397,257200.0
2008-06-18 13:45:00,17.93,17.97,17.91,17.94,205200.0,16.0307,16.0665,16.0128,16.0397,205200.0
2008-06-18 13:50:00,17.94,17.97,17.9,17.91,129800.0,16.0397,16.0665,16.0039,16.0128,129800.0
2008-06-18 13:55:00,17.91,17.96,17.91,17.94,60400.0,16.0128,16.0575,16.0128,16.0397,60400.0
2008-06-18 14:00:00,17.94,18.0,17.94,17.97,121000.0,16.0397,16.0933,16.0397,16.0665,121000.0
2008-06-18 14:05:00,17.96,17.99,17.93,17.93,133200.0,16.0575,16.0844,16.0307,16.0307,133200.0
2008-06-18 14:10:00,17.94,17.94,17.88,17.89,58600.0,16.0397,16.0397,15.986,15.995,58600.0
2008-06-18 14:15:00,17.89,17.92,17.86,17.86,141400.0,15.995,16.0218,15.9681,15.9681,141400.0
2008-06-18 14:20:00,17.86,17.88,17.85,17.86,109400.0,15.9681,15.986,15.9592,15.9681,109400.0
2008-06-18 14:25:00,17.86,17.91,17.86,17.89,68800.0,15.9681,16.0128,15.9681,15.995,68800.0
2008-06-18 14:30:00,17.89,17.92,17.88,17.91,59600.0,15.995,16.0218,15.986,16.0128,59600.0
2008-06-18 14:35:00,17.91,17.96,17.91,17.96,176600.0,16.0128,16.0575,16.0128,16.0575,176600.0
2008-06-18 14:40:00,17.96,17.98,17.93,17.94,77000.0,16.0575,16.0754,16.0307,16.0397,77000.0
2008-06-18 14:45:00,17.95,17.95,17.91,17.91,50800.0,16.0486,16.0486,16.0128,16.0128,50800.0
2008-06-18 14:50:00,17.91,17.98,17.91,17.97,68400.0,16.0128,16.0754,16.0128,16.0665,68400.0
2008-06-18 14:55:00,17.97,18.0,17.95,17.97,69800.0,16.0665,16.0933,16.0486,16.0665,69800.0
2008-06-18 15:00:00,17.97,17.99,17.93,17.95,132800.0,16.0665,16.0844,16.0307,16.0486,132800.0
2008-06-18 15:05:00,17.95,18.02,17.93,18.0,170400.0,16.0486,16.1112,16.0307,16.0933,170400.0
2008-06-18 15:10:00,18.0,18.03,17.97,17.99,146400.0,16.0933,16.1201,16.0665,16.0844,146400.0
2008-06-18 15:15:00,17.99,18.05,17.99,18.05,98600.0,16.0844,16.138,16.0844,16.138,98600.0
2008-06-18 15:20:00,18.05,18.09,18.04,18.05,209800.0,16.138,16.1738,16.1291,16.138,209800.0
2008-06-18 15:25:00,18.06,18.06,18.03,18.04,180400.0,16.1469,16.1469,16.1201,16.1291,180400.0
2008-06-18 15:30:00,18.04,18.04,17.95,17.96,287400.0,16.1291,16.1291,16.0486,16.0575,287400.0
2008-06-18 15:35:00,17.96,18.02,17.95,17.97,175600.0,16.0575,16.1112,16.0486,16.0665,175600.0
2008-06-18 15:40:00,17.97,17.99,17.93,17.97,352000.0,16.0665,16.0844,16.0307,16.0665,352000.0
2008-06-18 15:45:00,17.97,18.0,17.92,17.93,343400.0,16.0665,16.0933,16.0218,16.0307,343400.0
2008-06-18 15:50:00,17.93,17.96,17.92,17.93,306800.0,16.0307,16.0575,16.0218,16.0307,306800.0
2008-06-18 15:55:00,17.93,17.94,17.86,17.87,586600.0,16.0307,16.0397,15.9681,15.9771,586600.0
2008-06-19 09:30:00,17.97,18.0,17.84,17.96,96400.0,16.0665,16.0933,15.9503,16.0575,96400.0
2008-06-19 09:35:00,17.96,17.98,17.89,17.98,41000.0,16.0575,16.0754,15.995,16.0754,41000.0
2008-06-19 09:40:00,17.97,17.99,17.88,17.88,71800.0,16.0665,16.0844,15.986,15.986,71800.0
2008-06-19 09:45:00,17.88,17.89,17.83,17.87,306800.0,15.986,15.995,15.9413,15.9771,306800.0
2008-06-19 09:50:00,17.87,17.93,17.85,17.9,155400.0,15.9771,16.0307,15.9592,16.0039,155400.0
2008-06-19 09:55:00,17.91,17.98,17.9,17.98,122600.0,16.0128,16.0754,16.0039,16.0754,122600.0
2008-06-19 10:00:00,17.96,18.1,17.93,18.09,295400.0,16.0575,16.1827,16.0307,16.1738,295400.0
2008-06-19 10:05:00,18.09,18.11,18.03,18.08,167200.0,16.1738,16.1917,16.1201,16.1648,167200.0
2008-06-19 10:10:00,18.08,18.08,17.97,18.04,136000.0,16.1648,16.1648,16.0665,16.1291,136000.0
2008-06-19 10:15:00,18.03,18.04,17.93,17.98,99800.0,16.1201,16.1291,16.0307,16.0754,99800.0
2008-06-19 10:20:00,17.99,18.11,17.98,18.09,81600.0,16.0844,16.1917,16.0754,16.1738,81600.0
2008-06-19 10:25:00,18.08,18.23,18.07,18.17,460000.0,16.1648,16.2989,16.1559,16.2453,460000.0
2008-06-19 10:30:00,18.18,18.23,18.15,18.2,116200.0,16.2542,16.2989,16.2274,16.2721,116200.0
2008-06-19 10:35:00,18.23,18.31,18.22,18.29,166600.0,16.2989,16.3705,16.29,16.3526,166600.0
2008-06-19 10:40:00,18.28,18.29,18.18,18.18,169600.0,16.3436,16.3526,16.2542,16.2542,169600.0
2008-06-19 10:45:00,18.18,18.24,18.18,18.24,51800.0,16.2542,16.3079,16.2542,16.3079,51800.0
2008-06-19 10:50:00,18.23,18.28,18.22,18.22,93400.0,16.2989,16.3436,16.29,16.29,93400.0
2008-06-19 10:55:00,18.21,18.23,18.18,18.18,59400.0,16.2811,16.2989,16.2542,16.2542,59400.0
2008-06-19 11:00:00,18.2,18.28,18.2,18.28,73600.0,16.2721,16.3436,16.2721,16.3436,73600.0
2008-06-19 11:05:00,18.27,18.28,18.22,18.24,116400.0,16.3347,16.3436,16.29,16.3079,116400.0
2008-06-19 11:10:00,18.24,18.25,18.17,18.2,126000.0,16.3079,16.3168,16.2453,16.2721,126000.0
2008-06-19 11:15:00,18.2,18.22,18.18,18.22,50000.0,16.2721,16.29,16.2542,16.29,50000.0
2008-06-19 11:20:00,18.22,18.24,18.15,18.17,52200.0,16.29,16.3079,16.2274,16.2453,52200.0
2008-06-19 11:25:00,18.17,18.17,18.11,18.17,36200.0,16.2453,16.2453,16.1917,16.2453,36200.0
2008-06-19 11:30:00,18.18,18.18,18.14,18.16,58000.0,16.2542,16.2542,16.2185,16.2364,58000.0
2008-06-19 11:35:00,18.15,18.16,18.11,18.12,44400.0,16.2274,16.2364,16.1917,16.2006,44400.0
2008-06-19 11:40:00,18.12,18.15,18.11,18.11,104200.0,16.2006,16.2274,16.1917,16.1917,104200.0
2008-06-19 11:45:00,18.12,18.18,18.11,18.18,77000.0,16.2006,16.2542,16.1917,16.2542,77000.0
2008-06-19 11:50:00,18.18,18.2,18.13,18.19,43800.0,16.2542,16.2721,16.2095,16.2632,43800.0
2008-06-19 11:55:00,18.2,18.23,18.16,18.16,97800.0,16.2721,16.2989,16.2364,16.2364,97800.0
2008-06-19 12:00:00,18.17,18.21,18.15,18.2,52000.0,16.2453,16.2811,16.2274,16.2721,52000.0
2008-06-19 12:05:00,18.2,18.25,18.18,18.24,95200.0,16.2721,16.3168,16.2542,16.3079,95200.0
2008-06-19 12:10:00,18.24,18.29,18.23,18.27,144200.0,16.3079,16.3526,16.2989,16.3347,144200.0
2008-06-19 12:15:00,18.28,18.29,18.25,18.28,152400.0,16.3436,16.3526,16.3168,16.3436,152400.0
2008-06-19 12:20:00,18.28,18.32,18.27,18.31,84400.0,16.3436,16.3794,16.3347,16.3705,84400.0
2008-06-19 12:25:00,18.31,18.32,18.23,18.24,99400.0,16.3705,16.3794,16.2989,16.3079,99400.0
2008-06-19 12:30:00,18.25,18.34,18.23,18.31,78000.0,16.3168,16.3973,16.2989,16.3705,78000.0
2008-06-19 12:35:00,18.31,18.32,18.28,18.31,69600.0,16.3705,16.3794,16.3436,16.3705,69600.0
2008-06-19 12:40:00,18.3,18.31,18.27,18.29,113400.0,16.3615,16.3705,16.3347,16.3526,113400.0
2008-06-19 12:45:00,18.29,18.31,18.25,18.29,112000.0,16.3526,16.3705,16.3168,16.3526,112000.0
2008-06-19 12:50:00,18.29,18.35,18.28,18.33,123000.0,16.3526,16.4062,16.3436,16.3883,123000.0
2008-06-19 12:55:00,18.33,18.33,18.28,18.28,82600.0,16.3883,16.3883,16.3436,16.3436,82600.0
2008-06-19 13:00:00,18.28,18.28,18.24,18.25,60600.0,16.3436,16.3436,16.3079,16.3168,60600.0
2008-06-19 13:05:00,18.25,18.26,18.24,18.25,72800.0,16.3168,16.3258,16.3079,16.3168,72800.0
2008-06-19 13:10:00,18.25,18.25,18.21,18.24,123000.0,16.3168,16.3168,16.2811,16.3079,123000.0
2008-06-19 13:15:00,18.24,18.25,18.23,18.24,71800.0,16.3079,16.3168,16.2989,16.3079,71800.0
2008-06-19 13:20:00,18.25,18.25,18.21,18.25,44800.0,16.3168,16.3168,16.2811,16.3168,44800.0
2008-06-19 13:25:00,18.25,18.29,18.25,18.28,28800.0,16.3168,16.3526,16.3168,16.3436,28800.0
2008-06-19 13:30:00,18.28,18.28,18.22,18.22,164200.0,16.3436,16.3436,16.29,16.29,164200.0
2008-06-19 13:35:00,18.23,18.23,18.18,18.2,68600.0,16.2989,16.2989,16.2542,16.2721,68600.0
2008-06-19 13:40:00,18.2,18.22,18.19,18.2,57600.0,16.2721,16.29,16.2632,16.2721,57600.0
2008-06-19 13:45:00,18.2,18.22,18.17,18.18,94600.0,16.2721,16.29,16.2453,16.2542,94600.0
2008-06-19 13:50:00,18.17,18.22,18.16,18.22,51200.0,16.2453,16.29,16.2364,16.29,51200.0
2008-06-19 13:55:00,18.21,18.23,18.19,18.22,69800.0,16.2811,16.2989,16.2632,16.29,69800.0
2008-06-19 14:00:00,18.22,18.22,18.17,18.2,71000.0,16.29,16.29,16.2453,16.2721,71000.0
2008-06-19 14:05:00,18.19,18.19,18.15,18.16,60400.0,16.2632,16.2632,16.2274,16.2364,60400.0
2008-06-19 14:10:00,18.15,18.2,18.14,18.18,55200.0,16.2274,16.2721,16.2185,16.2542,55200.0
2008-06-19 14:15:00,18.19,18.19,18.17,18.19,66800.0,16.2632,16.2632,16.2453,16.2632,66800.0
2008-06-19 14:20:00,18.19,18.24,18.18,18.24,68600.0,16.2632,16.3079,16.2542,16.3079,68600.0
2008-06-19 14:25:00,18.24,18.3,18.24,18.28,126400.0,16.3079,16.3615,16.3079,16.3436,126400.0
2008-06-19 14:30:00,18.28,18.45,18.28,18.42,292400.0,16.3436,16.4956,16.3436,16.4688,292400.0
2008-06-19 14:35:00,18.41,18.44,18.38,18.43,161600.0,16.4599,16.4867,16.433,16.4778,161600.0
2008-06-19 14:40:00,18.43,18.45,18.39,18.45,210400.0,16.4778,16.4956,16.442,16.4956,210400.0
2008-06-19 14:45:00,18.45,18.47,18.41,18.41,77200.0,16.4956,16.5135,16.4599,16.4599,77200.0
2008-06-19 14:50:00,18.41,18.48,18.4,18.47,167400.0,16.4599,16.5225,16.4509,16.5135,167400.0
2008-06-19 14:55:00,18.47,18.49,18.45,18.48,171600.0,16.5135,16.5314,16.4956,16.5225,171600.0
2008-06-19 15:00:00,18.47,18.5,18.45,18.46,160800.0,16.5135,16.5403,16.4956,16.5046,160800.0
2008-06-19 15:05:00,18.46,18.55,18.46,18.54,297200.0,16.5046,16.585,16.5046,16.5761,297200.0
2008-06-19 15:10:00,18.55,18.55,18.46,18.5,148400.0,16.585,16.585,16.5046,16.5403,148400.0
2008-06-19 15:15:00,18.5,18.52,18.48,18.5,84600.0,16.5403,16.5582,16.5225,16.5403,84600.0
2008-06-19 15:20:00,18.5,18.51,18.45,18.48,83800.0,16.5403,16.5493,16.4956,16.5225,83800.0
2008-06-19 15:25:00,18.49,18.5,18.45,18.46,123600.0,16.5314,16.5403,16.4956,16.5046,123600.0
2008-06-19 15:30:00,18.47,18.47,18.42,18.43,134200.0,16.5135,16.5135,16.4688,16.4778,134200.0
2008-06-19 15:35:00,18.43,18.43,18.39,18.39,185000.0,16.4778,16.4778,16.442,16.442,185000.0
2008-06-19 15:40:00,18.39,18.41,18.39,18.4,116600.0,16.442,16.4599,16.442,16.4509,116600.0
2008-06-19 15:45:00,18.4,18.42,18.39,18.4,190400.0,16.4509,16.4688,16.442,16.4509,190400.0
2008-06-19 15:50:00,18.4,18.43,18.36,18.42,231200.0,16.4509,16.4778,16.4152,16.4688,231200.0
2008-06-19 15:55:00,18.41,18.42,18.34,18.39,357400.0,16.4599,16.4688,16.3973,16.442,357400.0
2008-06-20 09:30:00,17.66,17.7,17.48,17.58,2024400.0,15.7893,15.8251,15.6284,15.7178,2024400.0
2008-06-20 09:35:00,17.58,17.66,17.57,17.66,289600.0,15.7178,15.7893,15.7089,15.7893,289600.0
2008-06-20 09:40:00,17.66,17.8,17.65,17.69,291600.0,15.7893,15.9145,15.7804,15.8161,291600.0
2008-06-20 09:45:00,17.69,17.79,17.67,17.77,315400.0,15.8161,15.9055,15.7983,15.8877,315400.0
2008-06-20 09:50:00,17.77,17.88,17.77,17.84,367400.0,15.8877,15.986,15.8877,15.9503,367400.0
2008-06-20 09:55:00,17.84,17.85,17.73,17.77,388200.0,15.9503,15.9592,15.8519,15.8877,388200.0
2008-06-20 10:00:00,17.77,17.8,17.56,17.56,287000.0,15.8877,15.9145,15.6999,15.6999,287000.0
2008-06-20 10:05:00,17.57,17.61,17.5,17.56,327200.0,15.7089,15.7446,15.6463,15.6999,327200.0
2008-06-20 10:10:00,17.56,17.6,17.54,17.59,251200.0,15.6999,15.7357,15.682,15.7267,251200.0
2008-06-20 10:15:00,17.59,17.65,17.57,17.64,299400.0,15.7267,15.7804,15.7089,15.7714,299400.0
2008-06-20 10:20:00,17.64,17.68,17.59,17.63,242200.0,15.7714,15.8072,15.7267,15.7625,242200.0
2008-06-20 10:25:00,17.63,17.63,17.54,17.59,134400.0,15.7625,15.7625,15.682,15.7267,134400.0
2008-06-20 10:30:00,17.59,17.59,17.48,17.49,227000.0,15.7267,15.7267,15.6284,15.6373,227000.0
2008-06-20 10:35:00,17.49,17.5,17.33,17.41,499400.0,15.6373,15.6463,15.4943,15.5658,499400.0
2008-06-20 10:40:00,17.41,17.46,17.37,17.43,207200.0,15.5658,15.6105,15.53,15.5837,207200.0
2008-06-20 10:45:00,17.43,17.48,17.4,17.42,249800.0,15.5837,15.6284,15.5569,15.5747,249800.0
2008-06-20 10:50:00,17.42,17.42,17.32,17.32,136800.0,15.5747,15.5747,15.4853,15.4853,136800.0
2008-06-20 10:55:00,17.32,17.35,17.31,17.34,118400.0,15.4853,15.5122,15.4764,15.5032,118400.0
2008-06-20 11:00:00,17.34,17.43,17.34,17.42,133200.0,15.5032,15.5837,15.5032,15.5747,133200.0
2008-06-20 11:05:00,17.42,17.6,17.4,17.6,222200.0,15.5747,15.7357,15.5569,15.7357,222200.0
2008-06-20 11:10:00,17.59,17.61,17.53,17.53,101600.0,15.7267,15.7446,15.6731,15.6731,101600.0
2008-06-20 11:15:00,17.53,17.65,17.53,17.63,162800.0,15.6731,15.7804,15.6731,15.7625,162800.0
2008-06-20 11:20:00,17.63,17.74,17.62,17.72,237800.0,15.7625,15.8608,15.7536,15.843,237800.0
2008-06-20 11:25:00,17.72,17.75,17.69,17.71,115000.0,15.843,15.8698,15.8161,15.834,115000.0
2008-06-20 11:30:00,17.71,17.72,17.7,17.71,90800.0,15.834,15.843,15.8251,15.834,90800.0
2008-06-20 11:35:00,17.71,17.73,17.69,17.69,105400.0,15.834,15.8519,15.8161,15.8161,105400.0
2008-06-20 11:40:00,17.7,17.73,17.68,17.72,152200.0,15.8251,15.8519,15.8072,15.843,152200.0
2008-06-20 11:45:00,17.73,17.75,17.71,17.75,179400.0,15.8519,15.8698,15.834,15.8698,179400.0
2008-06-20 11:50:00,17.75,17.75,17.72,17.72,83600.0,15.8698,15.8698,15.843,15.843,83600.0
2008-06-20 11:55:00,17.72,17.72,17.68,17.7,59600.0,15.843,15.843,15.8072,15.8251,59600.0
2008-06-20 12:00:00,17.68,17.7,17.66,17.67,48600.0,15.8072,15.8251,15.7893,15.7983,48600.0
2008-06-20 12:05:00,17.67,17.68,17.57,17.59,37000.0,15.7983,15.8072,15.7089,15.7267,37000.0
2008-06-20 12:10:00,17.58,17.58,17.54,17.55,35800.0,15.7178,15.7178,15.682,15.691,35800.0
2008-06-20 12:15:00,17.55,17.59,17.54,17.59,76400.0,15.691,15.7267,15.682,15.7267,76400.0
2008-06-20 12:20:00,17.59,17.61,17.53,17.56,93200.0,15.7267,15.7446,15.6731,15.6999,93200.0
2008-06-20 12:25:00,17.56,17.56,17.5,17.56,45800.0,15.6999,15.6999,15.6463,15.6999,45800.0
2008-06-20 12:30:00,17.55,17.59,17.54,17.58,90000.0,15.691,15.7267,15.682,15.7178,90000.0
2008-06-20 12:35:00,17.59,17.6,17.53,17.53,154800.0,15.7267,15.7357,15.6731,15.6731,154800.0
2008-06-20 12:40:00,17.53,17.56,17.5,17.55,72000.0,15.6731,15.6999,15.6463,15.691,72000.0
2008-06-20 12:45:00,17.56,17.57,17.53,17.54,59800.0,15.6999,15.7089,15.6731,15.682,59800.0
2008-06-20 12:50:00,17.54,17.57,17.54,17.55,33000.0,15.682,15.7089,15.682,15.691,33000.0
2008-06-20 12:55:00,17.55,17.55,17.53,17.53,41400.0,15.691,15.691,15.6731,15.6731,41400.0
2008-06-20 13:00:00,17.53,17.53,17.48,17.48,89600.0,15.6731,15.6731,15.6284,15.6284,89600.0
2008-06-20 13:05:00,17.49,17.5,17.46,17.49,85400.0,15.6373,15.6463,15.6105,15.6373,85400.0
2008-06-20 13:10:00,17.5,17.53,17.48,17.5,121200.0,15.6463,15.6731,15.6284,15.6463,121200.0
2008-06-20 13:15:00,17.5,17.52,17.5,17.5,41600.0,15.6463,15.6641,15.6463,15.6463,41600.0
2008-06-20 13:20:00,17.5,17.52,17.45,17.47,107600.0,15.6463,15.6641,15.6016,15.6194,107600.0
2008-06-20 13:25:00,17.46,17.47,17.42,17.43,58200.0,15.6105,15.6194,15.5747,15.5837,58200.0
2008-06-20 13:30:00,17.43,17.51,17.39,17.5,208400.0,15.5837,15.6552,15.5479,15.6463,208400.0
2008-06-20 13:35:00,17.51,17.53,17.5,17.52,133600.0,15.6552,15.6731,15.6463,15.6641,133600.0
2008-06-20 13:40:00,17.51,17.51,17.47,17.49,114000.0,15.6552,15.6552,15.6194,15.6373,114000.0
2008-06-20 13:45:00,17.49,17.51,17.49,17.5,77000.0,15.6373,15.6552,15.6373,15.6463,77000.0
2008-06-20 13:50:00,17.5,17.51,17.49,17.49,61400.0,15.6463,15.6552,15.6373,15.6373,61400.0
2008-06-20 13:55:00,17.49,17.5,17.49,17.49,65200.0,15.6373,15.6463,15.6373,15.6373,65200.0
2008-06-20 14:00:00,17.49,17.5,17.48,17.5,120800.0,15.6373,15.6463,15.6284,15.6463,120800.0
2008-06-20 14:05:00,17.5,17.53,17.48,17.5,96600.0,15.6463,15.6731,15.6284,15.6463,96600.0
2008-06-20 14:10:00,17.5,17.5,17.41,17.42,94000.0,15.6463,15.6463,15.5658,15.5747,94000.0
2008-06-20 14:15:00,17.42,17.43,17.4,17.4,96800.0,15.5747,15.5837,15.5569,15.5569,96800.0
2008-06-20 14:20:00,17.41,17.43,17.4,17.43,162200.0,15.5658,15.5837,15.5569,15.5837,162200.0
2008-06-20 14:25:00,17.43,17.44,17.41,17.43,69200.0,15.5837,15.5926,15.5658,15.5837,69200.0
2008-06-20 14:30:00,17.43,17.43,17.42,17.43,82400.0,15.5837,15.5837,15.5747,15.5837,82400.0
2008-06-20 14:35:00,17.43,17.43,17.4,17.41,72400.0,15.5837,15.5837,15.5569,15.5658,72400.0
2008-06-20 14:40:00,17.41,17.43,17.41,17.43,121800.0,15.5658,15.5837,15.5658,15.5837,121800.0
2008-06-20 14:45:00,17.43,17.48,17.43,17.47,104000.0,15.5837,15.6284,15.5837,15.6194,104000.0
2008-06-20 14:50:00,17.47,17.48,17.41,17.42,147600.0,15.6194,15.6284,15.5658,15.5747,147600.0
2008-06-20 14:55:00,17.43,17.43,17.41,17.43,151600.0,15.5837,15.5837,15.5658,15.5837,151600.0
2008-06-20 15:00:00,17.43,17.47,17.37,17.38,234200.0,15.5837,15.6194,15.53,15.539,234200.0
2008-06-20 15:05:00,17.38,17.4,17.34,17.36,241800.0,15.539,15.5569,15.5032,15.5211,241800.0
2008-06-20 15:10:00,17.36,17.48,17.36,17.48,364600.0,15.5211,15.6284,15.5211,15.6284,364600.0
2008-06-20 15:15:00,17.48,17.5,17.45,17.46,201400.0,15.6284,15.6463,15.6016,15.6105,201400.0
2008-06-20 15:20:00,17.45,17.49,17.43,17.49,149400.0,15.6016,15.6373,15.5837,15.6373,149400.0
2008-06-20 15:25:00,17.49,17.5,17.45,17.49,245400.0,15.6373,15.6463,15.6016,15.6373,245400.0
2008-06-20 15:30:00,17.49,17.49,17.44,17.47,146000.0,15.6373,15.6373,15.5926,15.6194,146000.0
2008-06-20 15:35:00,17.47,17.49,17.45,17.46,200000.0,15.6194,15.6373,15.6016,15.6105,200000.0
2008-06-20 15:40:00,17.46,17.52,17.45,17.5,325800.0,15.6105,15.6641,15.6016,15.6463,325800.0
2008-06-20 15:45:00,17.5,17.53,17.48,17.48,226800.0,15.6463,15.6731,15.6284,15.6284,226800.0
2008-06-20 15:50:00,17.49,17.53,17.48,17.52,375400.0,15.6373,15.6731,15.6284,15.6641,375400.0
2008-06-20 15:55:00,17.52,17.52,17.48,17.5,626800.0,15.6641,15.6641,15.6284,15.6463,626800.0
2008-06-23 09:30:00,17.65,17.83,17.65,17.75,153600.0,15.7804,15.9413,15.7804,15.8698,153600.0
2008-06-23 09:35:00,17.73,17.82,17.7,17.75,189200.0,15.8519,15.9324,15.8251,15.8698,189200.0
2008-06-23 09:40:00,17.75,17.8,17.7,17.75,111800.0,15.8698,15.9145,15.8251,15.8698,111800.0
2008-06-23 09:45:00,17.75,17.8,17.74,17.75,94400.0,15.8698,15.9145,15.8608,15.8698,94400.0
2008-06-23 09:50:00,17.75,17.8,17.69,17.74,135800.0,15.8698,15.9145,15.8161,15.8608,135800.0
2008-06-23 09:55:00,17.74,17.78,17.73,17.78,73200.0,15.8608,15.8966,15.8519,15.8966,73200.0
2008-06-23 10:00:00,17.77,17.78,17.7,17.73,79400.0,15.8877,15.8966,15.8251,15.8519,79400.0
2008-06-23 10:05:00,17.72,17.79,17.68,17.75,66800.0,15.843,15.9055,15.8072,15.8698,66800.0
2008-06-23 10:10:00,17.75,17.75,17.67,17.74,113200.0,15.8698,15.8698,15.7983,15.8608,113200.0
2008-06-23 10:15:00,17.74,17.75,17.67,17.71,105600.0,15.8608,15.8698,15.7983,15.834,105600.0
2008-06-23 10:20:00,17.72,17.73,17.67,17.68,727800.0,15.843,15.8519,15.7983,15.8072,727800.0
2008-06-23 10:25:00,17.68,17.7,17.66,17.7,29800.0,15.8072,15.8251,15.7893,15.8251,29800.0
2008-06-23 10:30:00,17.7,17.78,17.69,17.78,55600.0,15.8251,15.8966,15.8161,15.8966,55600.0
2008-06-23 10:35:00,17.78,17.79,17.74,17.75,27200.0,15.8966,15.9055,15.8608,15.8698,27200.0
2008-06-23 10:40:00,17.77,17.79,17.77,17.78,58800.0,15.8877,15.9055,15.8877,15.8966,58800.0
2008-06-23 10:45:00,17.78,17.83,17.78,17.8,113600.0,15.8966,15.9413,15.8966,15.9145,113600.0
2008-06-23 10:50:00,17.79,17.81,17.75,17.78,182800.0,15.9055,15.9234,15.8698,15.8966,182800.0
2008-06-23 10:55:00,17.78,17.81,17.77,17.8,84800.0,15.8966,15.9234,15.8877,15.9145,84800.0
2008-06-23 11:00:00,17.8,17.81,17.75,17.75,67600.0,15.9145,15.9234,15.8698,15.8698,67600.0
2008-06-23 11:05:00,17.75,17.78,17.7,17.71,63800.0,15.8698,15.8966,15.8251,15.834,63800.0
2008-06-23 11:10:00,17.71,17.72,17.65,17.71,96400.0,15.834,15.843,15.7804,15.834,96400.0
2008-06-23 11:15:00,17.71,17.72,17.61,17.61,69400.0,15.834,15.843,15.7446,15.7446,69400.0
2008-06-23 11:20:00,17.63,17.64,17.56,17.57,83000.0,15.7625,15.7714,15.6999,15.7089,83000.0
2008-06-23 11:25:00,17.57,17.64,17.56,17.64,90200.0,15.7089,15.7714,15.6999,15.7714,90200.0
2008-06-23 11:30:00,17.64,17.64,17.6,17.61,54200.0,15.7714,15.7714,15.7357,15.7446,54200.0
2008-06-23 11:35:00,17.61,17.63,17.55,17.58,240000.0,15.7446,15.7625,15.691,15.7178,240000.0
2008-06-23 11:40:00,17.58,17.59,17.56,17.58,134400.0,15.7178,15.7267,15.6999,15.7178,134400.0
2008-06-23 11:45:00,17.58,17.58,17.5,17.5,75200.0,15.7178,15.7178,15.6463,15.6463,75200.0
2008-06-23 11:50:00,17.5,17.55,17.5,17.54,55800.0,15.6463,15.691,15.6463,15.682,55800.0
2008-06-23 11:55:00,17.54,17.59,17.53,17.59,448600.0,15.682,15.7267,15.6731,15.7267,448600.0
2008-06-23 12:00:00,17.59,17.59,17.56,17.56,68200.0,15.7267,15.7267,15.6999,15.6999,68200.0
2008-06-23 12:05:00,17.57,17.57,17.49,17.51,265800.0,15.7089,15.7089,15.6373,15.6552,265800.0
2008-06-23 12:10:00,17.5,17.53,17.49,17.5,143800.0,15.6463,15.6731,15.6373,15.6463,143800.0
2008-06-23 12:15:00,17.5,17.5,17.43,17.46,185200.0,15.6463,15.6463,15.5837,15.6105,185200.0
2008-06-23 12:20:00,17.45,17.48,17.45,17.47,49600.0,15.6016,15.6284,15.6016,15.6194,49600.0
2008-06-23 12:25:00,17.47,17.48,17.42,17.42,297200.0,15.6194,15.6284,15.5747,15.5747,297200.0
2008-06-23 12:30:00,17.42,17.48,17.41,17.46,48400.0,15.5747,15.6284,15.5658,15.6105,48400.0
2008-06-23 12:35:00,17.46,17.46,17.43,17.43,28200.0,15.6105,15.6105,15.5837,15.5837,28200.0
2008-06-23 12:40:00,17.43,17.44,17.4,17.41,64000.0,15.5837,15.5926,15.5569,15.5658,64000.0
2008-06-23 12:45:00,17.42,17.48,17.41,17.48,41000.0,15.5747,15.6284,15.5658,15.6284,41000.0
2008-06-23 12:50:00,17.48,17.52,17.47,17.52,232400.0,15.6284,15.6641,15.6194,15.6641,232400.0
2008-06-23 12:55:00,17.52,17.57,17.51,17.55,134600.0,15.6641,15.7089,15.6552,15.691,134600.0
2008-06-23 13:00:00,17.55,17.55,17.53,17.55,32800.0,15.691,15.691,15.6731,15.691,32800.0
2008-06-23 13:05:00,17.55,17.56,17.52,17.54,55000.0,15.691,15.6999,15.6641,15.682,55000.0
2008-06-23 13:10:00,17.54,17.54,17.5,17.51,36000.0,15.682,15.682,15.6463,15.6552,36000.0
2008-06-23 13:15:00,17.51,17.53,17.5,17.52,15200.0,15.6552,15.6731,15.6463,15.6641,15200.0
2008-06-23 13:20:00,17.52,17.55,17.52,17.53,40200.0,15.6641,15.691,15.6641,15.6731,40200.0
2008-06-23 13:25:00,17.54,17.55,17.53,17.54,21800.0,15.682,15.691,15.6731,15.682,21800.0
2008-06-23 13:30:00,17.54,17.55,17.53,17.53,28600.0,15.682,15.691,15.6731,15.6731,28600.0
2008-06-23 13:35:00,17.52,17.55,17.52,17.53,84600.0,15.6641,15.691,15.6641,15.6731,84600.0
2008-06-23 13:40:00,17.53,17.56,17.53,17.54,180400.0,15.6731,15.6999,15.6731,15.682,180400.0
2008-06-23 13:45:00,17.54,17.6,17.54,17.58,126200.0,15.682,15.7357,15.682,15.7178,126200.0
2008-06-23 13:50:00,17.58,17.6,17.57,17.6,51800.0,15.7178,15.7357,15.7089,15.7357,51800.0
2008-06-23 13:55:00,17.61,17.64,17.6,17.64,125000.0,15.7446,15.7714,15.7357,15.7714,125000.0
2008-06-23 14:00:00,17.64,17.66,17.62,17.62,56800.0,15.7714,15.7893,15.7536,15.7536,56800.0
2008-06-23 14:05:00,17.63,17.66,17.62,17.62,72800.0,15.7625,15.7893,15.7536,15.7536,72800.0
2008-06-23 14:10:00,17.62,17.65,17.62,17.64,51400.0,15.7536,15.7804,15.7536,15.7714,51400.0
2008-06-23 14:15:00,17.64,17.7,17.63,17.7,121200.0,15.7714,15.8251,15.7625,15.8251,121200.0
2008-06-23 14:20:00,17.69,17.71,17.67,17.68,187400.0,15.8161,15.834,15.7983,15.8072,187400.0
2008-06-23 14:25:00,17.68,17.7,17.65,17.7,115400.0,15.8072,15.8251,15.7804,15.8251,115400.0
2008-06-23 14:30:00,17.71,17.72,17.68,17.72,69800.0,15.834,15.843,15.8072,15.843,69800.0
2008-06-23 14:35:00,17.72,17.72,17.67,17.68,76800.0,15.843,15.843,15.7983,15.8072,76800.0
2008-06-23 14:40:00,17.67,17.69,17.64,17.64,47800.0,15.7983,15.8161,15.7714,15.7714,47800.0
2008-06-23 14:45:00,17.65,17.65,17.59,17.6,78800.0,15.7804,15.7804,15.7267,15.7357,78800.0
2008-06-23 14:50:00,17.6,17.6,17.58,17.59,68000.0,15.7357,15.7357,15.7178,15.7267,68000.0
2008-06-23 14:55:00,17.59,17.64,17.58,17.61,124000.0,15.7267,15.7714,15.7178,15.7446,124000.0
2008-06-23 15:00:00,17.61,17.61,17.57,17.59,70000.0,15.7446,15.7446,15.7089,15.7267,70000.0
2008-06-23 15:05:00,17.58,17.61,17.56,17.59,128000.0,15.7178,15.7446,15.6999,15.7267,128000.0
2008-06-23 15:10:00,17.59,17.61,17.59,17.6,71600.0,15.7267,15.7446,15.7267,15.7357,71600.0
2008-06-23 15:15:00,17.6,17.6,17.55,17.58,207800.0,15.7357,15.7357,15.691,15.7178,207800.0
2008-06-23 15:20:00,17.59,17.61,17.57,17.6,171800.0,15.7267,15.7446,15.7089,15.7357,171800.0
2008-06-23 15:25:00,17.6,17.67,17.6,17.66,212800.0,15.7357,15.7983,15.7357,15.7893,212800.0
2008-06-23 15:30:00,17.66,17.66,17.6,17.6,271400.0,15.7893,15.7893,15.7357,15.7357,271400.0
2008-06-23 15:35:00,17.6,17.61,17.57,17.58,233200.0,15.7357,15.7446,15.7089,15.7178,233200.0
2008-06-23 15:40:00,17.58,17.61,17.53,17.54,313600.0,15.7178,15.7446,15.6731,15.682,313600.0
2008-06-23 15:45:00,17.54,17.57,17.53,17.56,313800.0,15.682,15.7089,15.6731,15.6999,313800.0
2008-06-23 15:50:00,17.56,17.58,17.52,17.57,352400.0,15.6999,15.7178,15.6641,15.7089,352400.0
2008-06-23 15:55:00,17.58,17.6,17.57,17.57,305400.0,15.7178,15.7357,15.7089,15.7089,305400.0
2008-06-24 09:30:00,17.5,17.61,17.48,17.49,109000.0,15.6463,15.7446,15.6284,15.6373,109000.0
2008-06-24 09:35:00,17.49,17.53,17.34,17.39,158200.0,15.6373,15.6731,15.5032,15.5479,158200.0
2008-06-24 09:40:00,17.4,17.48,17.36,17.38,282800.0,15.5569,15.6284,15.5211,15.539,282800.0
2008-06-24 09:45:00,17.38,17.4,17.24,17.25,267000.0,15.539,15.5569,15.4138,15.4227,267000.0
2008-06-24 09:50:00,17.26,17.31,17.22,17.25,164800.0,15.4317,15.4764,15.3959,15.4227,164800.0
2008-06-24 09:55:00,17.25,17.27,17.21,17.24,132600.0,15.4227,15.4406,15.387,15.4138,132600.0
2008-06-24 10:00:00,17.24,17.24,17.0,17.02,240800.0,15.4138,15.4138,15.1992,15.2171,240800.0
2008-06-24 10:05:00,17.02,17.1,16.96,17.04,296000.0,15.2171,15.2886,15.1635,15.235,296000.0
2008-06-24 10:10:00,17.04,17.13,17.04,17.08,127600.0,15.235,15.3155,15.235,15.2708,127600.0
2008-06-24 10:15:00,17.08,17.09,17.04,17.07,249800.0,15.2708,15.2797,15.235,15.2618,249800.0
2008-06-24 10:20:00,17.08,17.1,17.0,17.0,207200.0,15.2708,15.2886,15.1992,15.1992,207200.0
2008-06-24 10:25:00,17.01,17.02,16.95,16.99,248000.0,15.2082,15.2171,15.1545,15.1903,248000.0
2008-06-24 10:30:00,16.99,17.02,16.9,16.93,402600.0,15.1903,15.2171,15.1098,15.1366,402600.0
2008-06-24 10:35:00,16.93,16.96,16.86,16.94,489200.0,15.1366,15.1635,15.0741,15.1456,489200.0
2008-06-24 10:40:00,16.95,17.02,16.92,17.02,322000.0,15.1545,15.2171,15.1277,15.2171,322000.0
2008-06-24 10:45:00,17.02,17.13,17.0,17.11,152400.0,15.2171,15.3155,15.1992,15.2976,152400.0
2008-06-24 10:50:00,17.11,17.12,17.09,17.11,51400.0,15.2976,15.3065,15.2797,15.2976,51400.0
2008-06-24 10:55:00,17.1,17.23,17.1,17.2,99200.0,15.2886,15.4049,15.2886,15.378,99200.0
2008-06-24 11:00:00,17.2,17.25,17.19,17.25,76200.0,15.378,15.4227,15.3691,15.4227,76200.0
2008-06-24 11:05:00,17.25,17.26,17.23,17.23,111400.0,15.4227,15.4317,15.4049,15.4049,111400.0
2008-06-24 11:10:00,17.23,17.23,17.18,17.21,66200.0,15.4049,15.4049,15.3602,15.387,66200.0
2008-06-24 11:15:00,17.21,17.31,17.2,17.29,230600.0,15.387,15.4764,15.378,15.4585,230600.0
2008-06-24 11:20:00,17.29,17.31,17.27,17.28,45000.0,15.4585,15.4764,15.4406,15.4496,45000.0
2008-06-24 11:25:00,17.28,17.29,17.21,17.24,53800.0,15.4496,15.4585,15.387,15.4138,53800.0
2008-06-24 11:30:00,17.24,17.24,17.13,17.15,47000.0,15.4138,15.4138,15.3155,15.3333,47000.0
2008-06-24 11:35:00,17.15,17.24,17.14,17.2,69400.0,15.3333,15.4138,15.3244,15.378,69400.0
2008-06-24 11:40:00,17.2,17.24,17.18,17.19,57200.0,15.378,15.4138,15.3602,15.3691,57200.0
2008-06-24 11:45:00,17.19,17.33,17.18,17.28,82000.0,15.3691,15.4943,15.3602,15.4496,82000.0
2008-06-24 11:50:00,17.28,17.33,17.25,17.3,203400.0,15.4496,15.4943,15.4227,15.4675,203400.0
2008-06-24 11:55:00,17.31,17.37,17.3,17.36,58400.0,15.4764,15.53,15.4675,15.5211,58400.0
2008-06-24 12:00:00,17.36,17.38,17.34,17.36,54200.0,15.5211,15.539,15.5032,15.5211,54200.0
2008-06-24 12:05:00,17.36,17.37,17.35,17.37,53200.0,15.5211,15.53,15.5122,15.53,53200.0
2008-06-24 12:10:00,17.36,17.41,17.36,17.41,53800.0,15.5211,15.5658,15.5211,15.5658,53800.0
2008-06-24 12:15:00,17.41,17.41,17.33,17.33,72000.0,15.5658,15.5658,15.4943,15.4943,72000.0
2008-06-24 12:20:00,17.33,17.36,17.32,17.35,86200.0,15.4943,15.5211,15.4853,15.5122,86200.0
2008-06-24 12:25:00,17.35,17.39,17.35,17.39,122000.0,15.5122,15.5479,15.5122,15.5479,122000.0
2008-06-24 12:30:00,17.39,17.39,17.37,17.39,76200.0,15.5479,15.5479,15.53,15.5479,76200.0
2008-06-24 12:35:00,17.39,17.42,17.38,17.42,120600.0,15.5479,15.5747,15.539,15.5747,120600.0
2008-06-24 12:40:00,17.42,17.43,17.35,17.36,61600.0,15.5747,15.5837,15.5122,15.5211,61600.0
2008-06-24 12:45:00,17.36,17.38,17.34,17.35,28400.0,15.5211,15.539,15.5032,15.5122,28400.0
2008-06-24 12:50:00,17.35,17.35,17.31,17.34,99600.0,15.5122,15.5122,15.4764,15.5032,99600.0
2008-06-24 12:55:00,17.34,17.4,17.33,17.36,63400.0,15.5032,15.5569,15.4943,15.5211,63400.0
2008-06-24 13:00:00,17.36,17.38,17.36,17.38,117200.0,15.5211,15.539,15.5211,15.539,117200.0
2008-06-24 13:05:00,17.37,17.39,17.34,17.35,107600.0,15.53,15.5479,15.5032,15.5122,107600.0
2008-06-24 13:10:00,17.35,17.36,17.31,17.32,56000.0,15.5122,15.5211,15.4764,15.4853,56000.0
2008-06-24 13:15:00,17.33,17.34,17.32,17.34,58600.0,15.4943,15.5032,15.4853,15.5032,58600.0
2008-06-24 13:20:00,17.34,17.34,17.33,17.34,119800.0,15.5032,15.5032,15.4943,15.5032,119800.0
2008-06-24 13:25:00,17.34,17.34,17.31,17.31,60400.0,15.5032,15.5032,15.4764,15.4764,60400.0
2008-06-24 13:30:00,17.31,17.34,17.29,17.32,94600.0,15.4764,15.5032,15.4585,15.4853,94600.0
2008-06-24 13:35:00,17.31,17.33,17.3,17.33,62000.0,15.4764,15.4943,15.4675,15.4943,62000.0
2008-06-24 13:40:00,17.33,17.34,17.31,17.32,55000.0,15.4943,15.5032,15.4764,15.4853,55000.0
2008-06-24 13:45:00,17.32,17.37,17.31,17.36,71800.0,15.4853,15.53,15.4764,15.5211,71800.0
2008-06-24 13:50:00,17.36,17.39,17.35,17.37,55200.0,15.5211,15.5479,15.5122,15.53,55200.0
2008-06-24 13:55:00,17.38,17.38,17.34,17.36,56600.0,15.539,15.539,15.5032,15.5211,56600.0
2008-06-24 14:00:00,17.36,17.43,17.36,17.43,69600.0,15.5211,15.5837,15.5211,15.5837,69600.0
2008-06-24 14:05:00,17.43,17.43,17.38,17.39,127000.0,15.5837,15.5837,15.539,15.5479,127000.0
2008-06-24 14:10:00,17.39,17.39,17.35,17.36,90400.0,15.5479,15.5479,15.5122,15.5211,90400.0
2008-06-24 14:15:00,17.37,17.38,17.35,17.36,475200.0,15.53,15.539,15.5122,15.5211,475200.0
2008-06-24 14:20:00,17.36,17.37,17.35,17.35,62600.0,15.5211,15.53,15.5122,15.5122,62600.0
2008-06-24 14:25:00,17.35,17.36,17.31,17.31,59000.0,15.5122,15.5211,15.4764,15.4764,59000.0
2008-06-24 14:30:00,17.32,17.32,17.29,17.29,69600.0,15.4853,15.4853,15.4585,15.4585,69600.0
2008-06-24 14:35:00,17.29,17.32,17.29,17.29,106600.0,15.4585,15.4853,15.4585,15.4585,106600.0
2008-06-24 14:40:00,17.29,17.3,17.24,17.25,105600.0,15.4585,15.4675,15.4138,15.4227,105600.0
2008-06-24 14:45:00,17.25,17.25,17.17,17.17,189600.0,15.4227,15.4227,15.3512,15.3512,189600.0
2008-06-24 14:50:00,17.18,17.18,17.15,17.18,290200.0,15.3602,15.3602,15.3333,15.3602,290200.0
2008-06-24 14:55:00,17.18,17.21,17.14,17.16,215000.0,15.3602,15.387,15.3244,15.3423,215000.0
2008-06-24 15:00:00,17.15,17.2,17.15,17.18,274200.0,15.3333,15.378,15.3333,15.3602,274200.0
2008-06-24 15:05:00,17.18,17.18,17.13,17.13,153800.0,15.3602,15.3602,15.3155,15.3155,153800.0
2008-06-24 15:10:00,17.14,17.16,17.11,17.14,230200.0,15.3244,15.3423,15.2976,15.3244,230200.0
2008-06-24 15:15:00,17.14,17.17,17.12,17.14,78600.0,15.3244,15.3512,15.3065,15.3244,78600.0
2008-06-24 15:20:00,17.15,17.2,17.15,17.18,111600.0,15.3333,15.378,15.3333,15.3602,111600.0
2008-06-24 15:25:00,17.17,17.18,17.13,17.18,101800.0,15.3512,15.3602,15.3155,15.3602,101800.0
2008-06-24 15:30:00,17.18,17.2,17.17,17.2,128800.0,15.3602,15.378,15.3512,15.378,128800.0
2008-06-24 15:35:00,17.2,17.21,17.14,17.17,232200.0,15.378,15.387,15.3244,15.3512,232200.0
2008-06-24 15:40:00,17.17,17.23,17.15,17.21,246400.0,15.3512,15.4049,15.3333,15.387,246400.0
2008-06-24 15:45:00,17.21,17.23,17.21,17.22,189200.0,15.387,15.4049,15.387,15.3959,189200.0
2008-06-24 15:50:00,17.21,17.22,17.15,17.21,271800.0,15.387,15.3959,15.3333,15.387,271800.0
2008-06-24 15:55:00,17.21,17.22,17.18,17.18,291200.0,15.387,15.3959,15.3602,15.3602,291200.0
2008-06-25 09:30:00,17.29,17.3,17.11,17.13,141200.0,15.4585,15.4675,15.2976,15.3155,141200.0
2008-06-25 09:35:00,17.12,17.25,17.11,17.24,64400.0,15.3065,15.4227,15.2976,15.4138,64400.0
2008-06-25 09:40:00,17.23,17.25,17.15,17.15,113600.0,15.4049,15.4227,15.3333,15.3333,113600.0
2008-06-25 09:45:00,17.15,17.17,17.11,17.14,81000.0,15.3333,15.3512,15.2976,15.3244,81000.0
2008-06-25 09:50:00,17.14,17.18,17.13,17.17,52600.0,15.3244,15.3602,15.3155,15.3512,52600.0
2008-06-25 09:55:00,17.18,17.24,17.18,17.23,95800.0,15.3602,15.4138,15.3602,15.4049,95800.0
2008-06-25 10:00:00,17.23,17.24,17.12,17.17,106000.0,15.4049,15.4138,15.3065,15.3512,106000.0
2008-06-25 10:05:00,17.17,17.17,17.11,17.14,163600.0,15.3512,15.3512,15.2976,15.3244,163600.0
2008-06-25 10:10:00,17.15,17.15,17.08,17.09,109600.0,15.3333,15.3333,15.2708,15.2797,109600.0
2008-06-25 10:15:00,17.09,17.11,17.05,17.1,112000.0,15.2797,15.2976,15.2439,15.2886,112000.0
2008-06-25 10:20:00,17.1,17.11,17.05,17.11,100800.0,15.2886,15.2976,15.2439,15.2976,100800.0
2008-06-25 10:25:00,17.11,17.13,17.09,17.12,104000.0,15.2976,15.3155,15.2797,15.3065,104000.0
2008-06-25 10:30:00,17.11,17.14,17.1,17.11,131200.0,15.2976,15.3244,15.2886,15.2976,131200.0
2008-06-25 10:35:00,17.11,17.15,17.1,17.14,417400.0,15.2976,15.3333,15.2886,15.3244,417400.0
2008-06-25 10:40:00,17.14,17.2,17.14,17.18,129800.0,15.3244,15.378,15.3244,15.3602,129800.0
2008-06-25 10:45:00,17.18,17.27,17.16,17.25,116600.0,15.3602,15.4406,15.3423,15.4227,116600.0
2008-06-25 10:50:00,17.25,17.3,17.23,17.3,260800.0,15.4227,15.4675,15.4049,15.4675,260800.0
2008-06-25 10:55:00,17.3,17.31,17.27,17.29,124800.0,15.4675,15.4764,15.4406,15.4585,124800.0
2008-06-25 11:00:00,17.29,17.31,17.25,17.3,85200.0,15.4585,15.4764,15.4227,15.4675,85200.0
2008-06-25 11:05:00,17.3,17.33,17.3,17.31,82200.0,15.4675,15.4943,15.4675,15.4764,82200.0
2008-06-25 11:10:00,17.3,17.31,17.28,17.29,53800.0,15.4675,15.4764,15.4496,15.4585,53800.0
2008-06-25 11:15:00,17.3,17.32,17.28,17.3,72200.0,15.4675,15.4853,15.4496,15.4675,72200.0
2008-06-25 11:20:00,17.3,17.32,17.27,17.32,70400.0,15.4675,15.4853,15.4406,15.4853,70400.0
2008-06-25 11:25:00,17.32,17.32,17.29,17.3,41000.0,15.4853,15.4853,15.4585,15.4675,41000.0
2008-06-25 11:30:00,17.3,17.36,17.29,17.36,87000.0,15.4675,15.5211,15.4585,15.5211,87000.0
2008-06-25 11:35:00,17.36,17.41,17.34,17.34,64200.0,15.5211,15.5658,15.5032,15.5032,64200.0
2008-06-25 11:40:00,17.34,17.34,17.31,17.33,31600.0,15.5032,15.5032,15.4764,15.4943,31600.0
2008-06-25 11:45:00,17.33,17.35,17.33,17.34,20800.0,15.4943,15.5122,15.4943,15.5032,20800.0
2008-06-25 11:50:00,17.35,17.36,17.35,17.36,42200.0,15.5122,15.5211,15.5122,15.5211,42200.0
2008-06-25 11:55:00,17.35,17.38,17.35,17.36,59400.0,15.5122,15.539,15.5122,15.5211,59400.0
2008-06-25 12:00:00,17.36,17.37,17.34,17.35,35600.0,15.5211,15.53,15.5032,15.5122,35600.0
2008-06-25 12:05:00,17.35,17.36,17.33,17.35,46000.0,15.5122,15.5211,15.4943,15.5122,46000.0
2008-06-25 12:10:00,17.36,17.37,17.36,17.36,24800.0,15.5211,15.53,15.5211,15.5211,24800.0
2008-06-25 12:15:00,17.36,17.36,17.34,17.34,25600.0,15.5211,15.5211,15.5032,15.5032,25600.0
2008-06-25 12:20:00,17.34,17.35,17.34,17.35,63000.0,15.5032,15.5122,15.5032,15.5122,63000.0
2008-06-25 12:25:00,17.35,17.36,17.34,17.35,61200.0,15.5122,15.5211,15.5032,15.5122,61200.0
2008-06-25 12:30:00,17.35,17.37,17.35,17.36,76400.0,15.5122,15.53,15.5122,15.5211,76400.0
2008-06-25 12:35:00,17.36,17.37,17.36,17.36,42000.0,15.5211,15.53,15.5211,15.5211,42000.0
2008-06-25 12:40:00,17.36,17.36,17.3,17.3,43200.0,15.5211,15.5211,15.4675,15.4675,43200.0
2008-06-25 12:45:00,17.3,17.3,17.24,17.25,101400.0,15.4675,15.4675,15.4138,15.4227,101400.0
2008-06-25 12:50:00,17.25,17.29,17.24,17.25,63200.0,15.4227,15.4585,15.4138,15.4227,63200.0
2008-06-25 12:55:00,17.26,17.28,17.25,17.25,37600.0,15.4317,15.4496,15.4227,15.4227,37600.0
2008-06-25 13:00:00,17.25,17.25,17.24,17.25,28000.0,15.4227,15.4227,15.4138,15.4227,28000.0
2008-06-25 13:05:00,17.25,17.26,17.25,17.25,35000.0,15.4227,15.4317,15.4227,15.4227,35000.0
2008-06-25 13:10:00,17.26,17.28,17.25,17.28,50200.0,15.4317,15.4496,15.4227,15.4496,50200.0
2008-06-25 13:15:00,17.28,17.29,17.27,17.28,30400.0,15.4496,15.4585,15.4406,15.4496,30400.0
2008-06-25 13:20:00,17.29,17.29,17.25,17.25,45800.0,15.4585,15.4585,15.4227,15.4227,45800.0
2008-06-25 13:25:00,17.27,17.27,17.2,17.24,79800.0,15.4406,15.4406,15.378,15.4138,79800.0
2008-06-25 13:30:00,17.24,17.25,17.23,17.23,61000.0,15.4138,15.4227,15.4049,15.4049,61000.0
2008-06-25 13:35:00,17.23,17.24,17.23,17.24,32800.0,15.4049,15.4138,15.4049,15.4138,32800.0
2008-06-25 13:40:00,17.25,17.25,17.24,17.24,42600.0,15.4227,15.4227,15.4138,15.4138,42600.0
2008-06-25 13:45:00,17.24,17.25,17.24,17.25,28200.0,15.4138,15.4227,15.4138,15.4227,28200.0
2008-06-25 13:50:00,17.25,17.25,17.24,17.24,68600.0,15.4227,15.4227,15.4138,15.4138,68600.0
2008-06-25 13:55:00,17.24,17.24,17.22,17.22,41400.0,15.4138,15.4138,15.3959,15.3959,41400.0
2008-06-25 14:00:00,17.22,17.25,17.19,17.25,133200.0,15.3959,15.4227,15.3691,15.4227,133200.0
2008-06-25 14:05:00,17.25,17.28,17.25,17.25,86200.0,15.4227,15.4496,15.4227,15.4227,86200.0
2008-06-25 14:10:00,17.25,17.35,17.24,17.35,354800.0,15.4227,15.5122,15.4138,15.5122,354800.0
2008-06-25 14:15:00,17.34,17.4,17.33,17.4,139800.0,15.5032,15.5569,15.4943,15.5569,139800.0
2008-06-25 14:20:00,17.4,17.41,17.33,17.33,132600.0,15.5569,15.5658,15.4943,15.4943,132600.0
2008-06-25 14:25:00,17.33,17.35,17.25,17.27,124400.0,15.4943,15.5122,15.4227,15.4406,124400.0
2008-06-25 14:30:00,17.25,17.26,17.16,17.25,153200.0,15.4227,15.4317,15.3423,15.4227,153200.0
2008-06-25 14:35:00,17.26,17.34,17.25,17.28,169000.0,15.4317,15.5032,15.4227,15.4496,169000.0
2008-06-25 14:40:00,17.28,17.3,17.19,17.24,144800.0,15.4496,15.4675,15.3691,15.4138,144800.0
2008-06-25 14:45:00,17.24,17.25,17.18,17.25,128000.0,15.4138,15.4227,15.3602,15.4227,128000.0
2008-06-25 14:50:00,17.25,17.34,17.24,17.31,104000.0,15.4227,15.5032,15.4138,15.4764,104000.0
2008-06-25 14:55:00,17.31,17.35,17.28,17.33,75800.0,15.4764,15.5122,15.4496,15.4943,75800.0
2008-06-25 15:00:00,17.33,17.46,17.32,17.43,174600.0,15.4943,15.6105,15.4853,15.5837,174600.0
2008-06-25 15:05:00,17.43,17.46,17.41,17.43,217600.0,15.5837,15.6105,15.5658,15.5837,217600.0
2008-06-25 15:10:00,17.43,17.46,17.43,17.44,151400.0,15.5837,15.6105,15.5837,15.5926,151400.0
2008-06-25 15:15:00,17.44,17.45,17.38,17.38,97000.0,15.5926,15.6016,15.539,15.539,97000.0
2008-06-25 15:20:00,17.38,17.38,17.25,17.3,184000.0,15.539,15.539,15.4227,15.4675,184000.0
2008-06-25 15:25:00,17.3,17.32,17.25,17.31,130000.0,15.4675,15.4853,15.4227,15.4764,130000.0
2008-06-25 15:30:00,17.31,17.32,17.22,17.22,101800.0,15.4764,15.4853,15.3959,15.3959,101800.0
2008-06-25 15:35:00,17.23,17.25,17.15,17.2,278200.0,15.4049,15.4227,15.3333,15.378,278200.0
2008-06-25 15:40:00,17.18,17.22,17.17,17.2,151800.0,15.3602,15.3959,15.3512,15.378,151800.0
2008-06-25 15:45:00,17.2,17.21,17.11,17.12,332200.0,15.378,15.387,15.2976,15.3065,332200.0
2008-06-25 15:50:00,17.12,17.22,17.11,17.2,272600.0,15.3065,15.3959,15.2976,15.378,272600.0
2008-06-25 15:55:00,17.2,17.22,17.17,17.2,276600.0,15.378,15.3959,15.3512,15.378,276600.0
2008-06-26 09:30:00,16.99,17.03,16.75,16.75,166400.0,15.1903,15.2261,14.9757,14.9757,166400.0
2008-06-26 09:35:00,16.75,16.84,16.75,16.84,140200.0,14.9757,15.0562,14.9757,15.0562,140200.0
2008-06-26 09:40:00,16.86,16.97,16.81,16.83,184400.0,15.0741,15.1724,15.0294,15.0472,184400.0
2008-06-26 09:45:00,16.83,16.83,16.69,16.74,156200.0,15.0472,15.0472,14.9221,14.9668,156200.0
2008-06-26 09:50:00,16.75,16.77,16.69,16.75,107800.0,14.9757,14.9936,14.9221,14.9757,107800.0
2008-06-26 09:55:00,16.74,16.85,16.71,16.78,73800.0,14.9668,15.0651,14.9399,15.0025,73800.0
2008-06-26 10:00:00,16.79,16.85,16.66,16.67,92800.0,15.0115,15.0651,14.8952,14.9042,92800.0
2008-06-26 10:05:00,16.65,16.79,16.64,16.76,212000.0,14.8863,15.0115,14.8774,14.9847,212000.0
2008-06-26 10:10:00,16.75,16.75,16.68,16.71,90200.0,14.9757,14.9757,14.9131,14.9399,90200.0
2008-06-26 10:15:00,16.72,16.73,16.67,16.67,134200.0,14.9489,14.9578,14.9042,14.9042,134200.0
2008-06-26 10:20:00,16.68,16.73,16.66,16.69,108800.0,14.9131,14.9578,14.8952,14.9221,108800.0
2008-06-26 10:25:00,16.7,16.7,16.6,16.64,167800.0,14.931,14.931,14.8416,14.8774,167800.0
2008-06-26 10:30:00,16.64,16.64,16.54,16.57,150600.0,14.8774,14.8774,14.788,14.8148,150600.0
2008-06-26 10:35:00,16.57,16.58,16.47,16.53,338400.0,14.8148,14.8237,14.7254,14.779,338400.0
2008-06-26 10:40:00,16.53,16.58,16.5,16.57,201800.0,14.779,14.8237,14.7522,14.8148,201800.0
2008-06-26 10:45:00,16.57,16.58,16.5,16.5,289400.0,14.8148,14.8237,14.7522,14.7522,289400.0
2008-06-26 10:50:00,16.5,16.52,16.38,16.4,218600.0,14.7522,14.7701,14.6449,14.6628,218600.0
2008-06-26 10:55:00,16.39,16.41,16.32,16.36,146800.0,14.6538,14.6717,14.5913,14.627,146800.0
2008-06-26 11:00:00,16.36,16.43,16.36,16.41,82200.0,14.627,14.6896,14.627,14.6717,82200.0
2008-06-26 11:05:00,16.41,16.43,16.38,16.41,65400.0,14.6717,14.6896,14.6449,14.6717,65400.0
2008-06-26 11:10:00,16.41,16.46,16.41,16.46,80600.0,14.6717,14.7164,14.6717,14.7164,80600.0
2008-06-26 11:15:00,16.46,16.49,16.43,16.43,95200.0,14.7164,14.7433,14.6896,14.6896,95200.0
2008-06-26 11:20:00,16.42,16.47,16.39,16.46,138600.0,14.6807,14.7254,14.6538,14.7164,138600.0
2008-06-26 11:25:00,16.46,16.49,16.43,16.44,54600.0,14.7164,14.7433,14.6896,14.6985,54600.0
2008-06-26 11:30:00,16.45,16.48,16.43,16.43,121800.0,14.7075,14.7343,14.6896,14.6896,121800.0
2008-06-26 11:35:00,16.43,16.47,16.43,16.45,73200.0,14.6896,14.7254,14.6896,14.7075,73200.0
2008-06-26 11:40:00,16.45,16.5,16.43,16.5,158000.0,14.7075,14.7522,14.6896,14.7522,158000.0
2008-06-26 11:45:00,16.5,16.58,16.5,16.58,165000.0,14.7522,14.8237,14.7522,14.8237,165000.0
2008-06-26 11:50:00,16.58,16.58,16.52,16.52,78400.0,14.8237,14.8237,14.7701,14.7701,78400.0
2008-06-26 11:55:00,16.52,16.54,16.48,16.5,65200.0,14.7701,14.788,14.7343,14.7522,65200.0
2008-06-26 12:00:00,16.5,16.5,16.45,16.47,83800.0,14.7522,14.7522,14.7075,14.7254,83800.0
2008-06-26 12:05:00,16.47,16.48,16.4,16.43,59400.0,14.7254,14.7343,14.6628,14.6896,59400.0
2008-06-26 12:10:00,16.44,16.45,16.41,16.43,58800.0,14.6985,14.7075,14.6717,14.6896,58800.0
2008-06-26 12:15:00,16.43,16.48,16.43,16.47,28800.0,14.6896,14.7343,14.6896,14.7254,28800.0
2008-06-26 12:20:00,16.47,16.53,16.47,16.51,52000.0,14.7254,14.779,14.7254,14.7611,52000.0
2008-06-26 12:25:00,16.51,16.52,16.47,16.48,49600.0,14.7611,14.7701,14.7254,14.7343,49600.0
2008-06-26 12:30:00,16.48,16.48,16.43,16.43,54000.0,14.7343,14.7343,14.6896,14.6896,54000.0
2008-06-26 12:35:00,16.43,16.47,16.42,16.42,83800.0,14.6896,14.7254,14.6807,14.6807,83800.0
2008-06-26 12:40:00,16.42,16.42,16.36,16.36,206200.0,14.6807,14.6807,14.627,14.627,206200.0
2008-06-26 12:45:00,16.38,16.38,16.34,16.37,97200.0,14.6449,14.6449,14.6091,14.636,97200.0
2008-06-26 12:50:00,16.37,16.4,16.35,16.39,61000.0,14.636,14.6628,14.6181,14.6538,61000.0
2008-06-26 12:55:00,16.38,16.41,16.38,16.4,93200.0,14.6449,14.6717,14.6449,14.6628,93200.0
2008-06-26 13:00:00,16.4,16.42,16.39,16.4,89800.0,14.6628,14.6807,14.6538,14.6628,89800.0
2008-06-26 13:05:00,16.4,16.4,16.36,16.38,41600.0,14.6628,14.6628,14.627,14.6449,41600.0
2008-06-26 13:10:00,16.38,16.39,16.36,16.39,97600.0,14.6449,14.6538,14.627,14.6538,97600.0
2008-06-26 13:15:00,16.39,16.4,16.36,16.39,85800.0,14.6538,14.6628,14.627,14.6538,85800.0
2008-06-26 13:20:00,16.39,16.41,16.38,16.39,116800.0,14.6538,14.6717,14.6449,14.6538,116800.0
2008-06-26 13:25:00,16.39,16.39,16.32,16.35,107400.0,14.6538,14.6538,14.5913,14.6181,107400.0
2008-06-26 13:30:00,16.35,16.37,16.32,16.32,126200.0,14.6181,14.636,14.5913,14.5913,126200.0
2008-06-26 13:35:00,16.32,16.34,16.28,16.34,141800.0,14.5913,14.6091,14.5555,14.6091,141800.0
2008-06-26 13:40:00,16.34,16.35,16.3,16.3,86400.0,14.6091,14.6181,14.5734,14.5734,86400.0
2008-06-26 13:45:00,16.3,16.31,16.29,16.29,94400.0,14.5734,14.5823,14.5644,14.5644,94400.0
2008-06-26 13:50:00,16.3,16.37,16.3,16.37,88000.0,14.5734,14.636,14.5734,14.636,88000.0
2008-06-26 13:55:00,16.36,16.36,16.31,16.34,110000.0,14.627,14.627,14.5823,14.6091,110000.0
2008-06-26 14:00:00,16.33,16.37,16.32,16.37,124800.0,14.6002,14.636,14.5913,14.636,124800.0
2008-06-26 14:05:00,16.36,16.44,16.35,16.43,145000.0,14.627,14.6985,14.6181,14.6896,145000.0
2008-06-26 14:10:00,16.43,16.43,16.33,16.34,122800.0,14.6896,14.6896,14.6002,14.6091,122800.0
2008-06-26 14:15:00,16.34,16.38,16.31,16.32,131400.0,14.6091,14.6449,14.5823,14.5913,131400.0
2008-06-26 14:20:00,16.32,16.33,16.23,16.24,735800.0,14.5913,14.6002,14.5108,14.5197,735800.0
2008-06-26 14:25:00,16.24,16.27,16.18,16.25,162000.0,14.5197,14.5466,14.4661,14.5287,162000.0
2008-06-26 14:30:00,16.25,16.27,16.19,16.19,620000.0,14.5287,14.5466,14.475,14.475,620000.0
2008-06-26 14:35:00,16.2,16.23,16.18,16.18,116600.0,14.484,14.5108,14.4661,14.4661,116600.0
2008-06-26 14:40:00,16.18,16.22,16.18,16.22,289000.0,14.4661,14.5019,14.4661,14.5019,289000.0
2008-06-26 14:45:00,16.22,16.24,16.2,16.23,164000.0,14.5019,14.5197,14.484,14.5108,164000.0
2008-06-26 14:50:00,16.23,16.29,16.22,16.29,86000.0,14.5108,14.5644,14.5019,14.5644,86000.0
2008-06-26 14:55:00,16.29,16.29,16.25,16.26,70200.0,14.5644,14.5644,14.5287,14.5376,70200.0
2008-06-26 15:00:00,16.26,16.29,16.25,16.26,197200.0,14.5376,14.5644,14.5287,14.5376,197200.0
2008-06-26 15:05:00,16.26,16.29,16.25,16.28,191800.0,14.5376,14.5644,14.5287,14.5555,191800.0
2008-06-26 15:10:00,16.28,16.29,16.25,16.28,79200.0,14.5555,14.5644,14.5287,14.5555,79200.0
2008-06-26 15:15:00,16.28,16.35,16.28,16.29,129800.0,14.5555,14.6181,14.5555,14.5644,129800.0
2008-06-26 15:20:00,16.29,16.32,16.25,16.31,152800.0,14.5644,14.5913,14.5287,14.5823,152800.0
2008-06-26 15:25:00,16.31,16.37,16.3,16.31,183800.0,14.5823,14.636,14.5734,14.5823,183800.0
2008-06-26 15:30:00,16.31,16.32,16.27,16.29,312000.0,14.5823,14.5913,14.5466,14.5644,312000.0
2008-06-26 15:35:00,16.3,16.41,16.29,16.37,265000.0,14.5734,14.6717,14.5644,14.636,265000.0
2008-06-26 15:40:00,16.38,16.39,16.27,16.29,300600.0,14.6449,14.6538,14.5466,14.5644,300600.0
2008-06-26 15:45:00,16.29,16.32,16.25,16.3,268000.0,14.5644,14.5913,14.5287,14.5734,268000.0
2008-06-26 15:50:00,16.29,16.3,16.25,16.28,291000.0,14.5644,14.5734,14.5287,14.5555,291000.0
2008-06-26 15:55:00,16.28,16.32,16.25,16.25,321000.0,14.5555,14.5913,14.5287,14.5287,321000.0
2008-06-27 09:30:00,16.3,16.48,16.27,16.36,131400.0,14.5734,14.7343,14.5466,14.627,131400.0
2008-06-27 09:35:00,16.38,16.38,16.17,16.2,114000.0,14.6449,14.6449,14.4571,14.484,114000.0
2008-06-27 09:40:00,16.2,16.23,16.08,16.11,70000.0,14.484,14.5108,14.3767,14.4035,70000.0
2008-06-27 09:45:00,16.12,16.14,16.08,16.13,112800.0,14.4124,14.4303,14.3767,14.4214,112800.0
2008-06-27 09:50:00,16.13,16.22,16.11,16.22,201400.0,14.4214,14.5019,14.4035,14.5019,201400.0
2008-06-27 09:55:00,16.22,16.39,16.22,16.37,271800.0,14.5019,14.6538,14.5019,14.636,271800.0
2008-06-27 10:00:00,16.36,16.52,16.34,16.45,164200.0,14.627,14.7701,14.6091,14.7075,164200.0
2008-06-27 10:05:00,16.45,16.53,16.44,16.52,253800.0,14.7075,14.779,14.6985,14.7701,253800.0
2008-06-27 10:10:00,16.52,16.61,16.5,16.59,226400.0,14.7701,14.8505,14.7522,14.8327,226400.0
2008-06-27 10:15:00,16.59,16.59,16.5,16.51,81800.0,14.8327,14.8327,14.7522,14.7611,81800.0
2008-06-27 10:20:00,16.5,16.54,16.5,16.53,378200.0,14.7522,14.788,14.7522,14.779,378200.0
2008-06-27 10:25:00,16.54,16.57,16.47,16.5,53600.0,14.788,14.8148,14.7254,14.7522,53600.0
2008-06-27 10:30:00,16.5,16.53,16.48,16.51,308200.0,14.7522,14.779,14.7343,14.7611,308200.0
2008-06-27 10:35:00,16.5,16.52,16.42,16.48,172800.0,14.7522,14.7701,14.6807,14.7343,172800.0
2008-06-27 10:40:00,16.48,16.5,16.4,16.43,128600.0,14.7343,14.7522,14.6628,14.6896,128600.0
2008-06-27 10:45:00,16.43,16.43,16.38,16.42,178000.0,14.6896,14.6896,14.6449,14.6807,178000.0
2008-06-27 10:50:00,16.41,16.41,16.31,16.32,168600.0,14.6717,14.6717,14.5823,14.5913,168600.0
2008-06-27 10:55:00,16.32,16.37,16.31,16.36,197800.0,14.5913,14.636,14.5823,14.627,197800.0
2008-06-27 11:00:00,16.37,16.38,16.33,16.33,185000.0,14.636,14.6449,14.6002,14.6002,185000.0
2008-06-27 11:05:00,16.34,16.43,16.34,16.42,83000.0,14.6091,14.6896,14.6091,14.6807,83000.0
2008-06-27 11:10:00,16.41,16.43,16.39,16.39,26000.0,14.6717,14.6896,14.6538,14.6538,26000.0
2008-06-27 11:15:00,16.39,16.41,16.39,16.41,34800.0,14.6538,14.6717,14.6538,14.6717,34800.0
2008-06-27 11:20:00,16.41,16.41,16.38,16.41,326400.0,14.6717,14.6717,14.6449,14.6717,326400.0
2008-06-27 11:25:00,16.41,16.45,16.39,16.43,48400.0,14.6717,14.7075,14.6538,14.6896,48400.0
2008-06-27 11:30:00,16.43,16.45,16.38,16.43,49600.0,14.6896,14.7075,14.6449,14.6896,49600.0
2008-06-27 11:35:00,16.43,16.44,16.42,16.43,21800.0,14.6896,14.6985,14.6807,14.6896,21800.0
2008-06-27 11:40:00,16.43,16.43,16.36,16.39,37800.0,14.6896,14.6896,14.627,14.6538,37800.0
2008-06-27 11:45:00,16.38,16.45,16.38,16.44,27400.0,14.6449,14.7075,14.6449,14.6985,27400.0
2008-06-27 11:50:00,16.44,16.46,16.42,16.42,32800.0,14.6985,14.7164,14.6807,14.6807,32800.0
2008-06-27 11:55:00,16.42,16.45,16.4,16.45,20200.0,14.6807,14.7075,14.6628,14.7075,20200.0
2008-06-27 12:00:00,16.44,16.48,16.43,16.48,40400.0,14.6985,14.7343,14.6896,14.7343,40400.0
2008-06-27 12:05:00,16.48,16.5,16.48,16.49,44000.0,14.7343,14.7522,14.7343,14.7433,44000.0
2008-06-27 12:10:00,16.48,16.5,16.46,16.5,46200.0,14.7343,14.7522,14.7164,14.7522,46200.0
2008-06-27 12:15:00,16.5,16.5,16.48,16.49,119800.0,14.7522,14.7522,14.7343,14.7433,119800.0
2008-06-27 12:20:00,16.49,16.52,16.47,16.48,44800.0,14.7433,14.7701,14.7254,14.7343,44800.0
2008-06-27 12:25:00,16.48,16.48,16.46,16.46,22800.0,14.7343,14.7343,14.7164,14.7164,22800.0
2008-06-27 12:30:00,16.47,16.48,16.44,16.45,35400.0,14.7254,14.7343,14.6985,14.7075,35400.0
2008-06-27 12:35:00,16.45,16.45,16.42,16.43,19400.0,14.7075,14.7075,14.6807,14.6896,19400.0
2008-06-27 12:40:00,16.43,16.44,16.39,16.4,51000.0,14.6896,14.6985,14.6538,14.6628,51000.0
2008-06-27 12:45:00,16.41,16.41,16.35,16.38,47400.0,14.6717,14.6717,14.6181,14.6449,47400.0
2008-06-27 12:50:00,16.38,16.43,16.36,16.42,36200.0,14.6449,14.6896,14.627,14.6807,36200.0
2008-06-27 12:55:00,16.43,16.44,16.39,16.4,33600.0,14.6896,14.6985,14.6538,14.6628,33600.0
2008-06-27 13:00:00,16.4,16.41,16.35,16.36,35200.0,14.6628,14.6717,14.6181,14.627,35200.0
2008-06-27 13:05:00,16.36,16.38,16.32,16.32,42400.0,14.627,14.6449,14.5913,14.5913,42400.0
2008-06-27 13:10:00,16.32,16.33,16.27,16.31,167200.0,14.5913,14.6002,14.5466,14.5823,167200.0
2008-06-27 13:15:00,16.3,16.33,16.29,16.29,25200.0,14.5734,14.6002,14.5644,14.5644,25200.0
2008-06-27 13:20:00,16.29,16.3,16.25,16.27,34000.0,14.5644,14.5734,14.5287,14.5466,34000.0
2008-06-27 13:25:00,16.27,16.3,16.25,16.26,70800.0,14.5466,14.5734,14.5287,14.5376,70800.0
2008-06-27 13:30:00,16.27,16.3,16.25,16.27,91800.0,14.5466,14.5734,14.5287,14.5466,91800.0
2008-06-27 13:35:00,16.28,16.35,16.27,16.28,108400.0,14.5555,14.6181,14.5466,14.5555,108400.0
2008-06-27 13:40:00,16.29,16.29,16.22,16.28,127800.0,14.5644,14.5644,14.5019,14.5555,127800.0
2008-06-27 13:45:00,16.26,16.32,16.25,16.3,57400.0,14.5376,14.5913,14.5287,14.5734,57400.0
2008-06-27 13:50:00,16.31,16.32,16.25,16.28,37400.0,14.5823,14.5913,14.5287,14.5555,37400.0
2008-06-27 13:55:00,16.28,16.29,16.26,16.26,135400.0,14.5555,14.5644,14.5376,14.5376,135400.0
2008-06-27 14:00:00,16.26,16.29,16.25,16.27,57200.0,14.5376,14.5644,14.5287,14.5466,57200.0
2008-06-27 14:05:00,16.28,16.29,16.25,16.26,90600.0,14.5555,14.5644,14.5287,14.5376,90600.0
2008-06-27 14:10:00,16.26,16.35,16.25,16.3,235400.0,14.5376,14.6181,14.5287,14.5734,235400.0
2008-06-27 14:15:00,16.3,16.36,16.3,16.33,83000.0,14.5734,14.627,14.5734,14.6002,83000.0
2008-06-27 14:20:00,16.32,16.32,16.25,16.32,109600.0,14.5913,14.5913,14.5287,14.5913,109600.0
2008-06-27 14:25:00,16.32,16.39,16.25,16.36,169400.0,14.5913,14.6538,14.5287,14.627,169400.0
2008-06-27 14:30:00,16.36,16.48,16.36,16.39,80400.0,14.627,14.7343,14.627,14.6538,80400.0
2008-06-27 14:35:00,16.4,16.43,16.39,16.4,33600.0,14.6628,14.6896,14.6538,14.6628,33600.0
2008-06-27 14:40:00,16.41,16.42,16.38,16.38,40000.0,14.6717,14.6807,14.6449,14.6449,40000.0
2008-06-27 14:45:00,16.38,16.42,16.35,16.42,27600.0,14.6449,14.6807,14.6181,14.6807,27600.0
2008-06-27 14:50:00,16.42,16.42,16.41,16.42,16600.0,14.6807,14.6807,14.6717,14.6807,16600.0
2008-06-27 14:55:00,16.42,16.48,16.4,16.48,40600.0,14.6807,14.7343,14.6628,14.7343,40600.0
2008-06-27 15:00:00,16.48,16.49,16.43,16.43,42600.0,14.7343,14.7433,14.6896,14.6896,42600.0
2008-06-27 15:05:00,16.43,16.48,16.43,16.47,58000.0,14.6896,14.7343,14.6896,14.7254,58000.0
2008-06-27 15:10:00,16.47,16.52,16.46,16.49,69000.0,14.7254,14.7701,14.7164,14.7433,69000.0
2008-06-27 15:15:00,16.49,16.49,16.43,16.45,145000.0,14.7433,14.7433,14.6896,14.7075,145000.0
2008-06-27 15:20:00,16.45,16.47,16.4,16.45,126800.0,14.7075,14.7254,14.6628,14.7075,126800.0
2008-06-27 15:25:00,16.45,16.45,16.36,16.39,77600.0,14.7075,14.7075,14.627,14.6538,77600.0
2008-06-27 15:30:00,16.39,16.4,16.36,16.38,65200.0,14.6538,14.6628,14.627,14.6449,65200.0
2008-06-27 15:35:00,16.38,16.42,16.37,16.42,150400.0,14.6449,14.6807,14.636,14.6807,150400.0
2008-06-27 15:40:00,16.41,16.49,16.4,16.48,171800.0,14.6717,14.7433,14.6628,14.7343,171800.0
2008-06-27 15:45:00,16.47,16.47,16.41,16.43,121400.0,14.7254,14.7254,14.6717,14.6896,121400.0
2008-06-27 15:50:00,16.43,16.48,16.4,16.43,210200.0,14.6896,14.7343,14.6628,14.6896,210200.0
2008-06-27 15:55:00,16.44,16.45,16.4,16.44,199800.0,14.6985,14.7075,14.6628,14.6985,199800.0
2008-06-30 09:30:00,16.34,16.38,16.14,16.21,128000.0,14.6091,14.6449,14.4303,14.4929,128000.0
2008-06-30 09:35:00,16.24,16.33,16.22,16.33,336400.0,14.5197,14.6002,14.5019,14.6002,336400.0
2008-06-30 09:40:00,16.31,16.37,16.23,16.27,131600.0,14.5823,14.636,14.5108,14.5466,131600.0
2008-06-30 09:45:00,16.27,16.33,16.25,16.25,83600.0,14.5466,14.6002,14.5287,14.5287,83600.0
2008-06-30 09:50:00,16.24,16.25,16.17,16.17,51600.0,14.5197,14.5287,14.4571,14.4571,51600.0
2008-06-30 09:55:00,16.16,16.18,16.08,16.1,86000.0,14.4482,14.4661,14.3767,14.3946,86000.0
2008-06-30 10:00:00,16.09,16.14,16.09,16.13,95400.0,14.3856,14.4303,14.3856,14.4214,95400.0
2008-06-30 10:05:00,16.13,16.16,16.11,16.14,42600.0,14.4214,14.4482,14.4035,14.4303,42600.0
2008-06-30 10:10:00,16.14,16.21,16.12,16.2,22200.0,14.4303,14.4929,14.4124,14.484,22200.0
2008-06-30 10:15:00,16.2,16.23,16.16,16.21,59200.0,14.484,14.5108,14.4482,14.4929,59200.0
2008-06-30 10:20:00,16.22,16.29,16.22,16.26,70000.0,14.5019,14.5644,14.5019,14.5376,70000.0
2008-06-30 10:25:00,16.26,16.32,16.24,16.31,115800.0,14.5376,14.5913,14.5197,14.5823,115800.0
2008-06-30 10:30:00,16.31,16.31,16.25,16.27,48200.0,14.5823,14.5823,14.5287,14.5466,48200.0
2008-06-30 10:35:00,16.26,16.35,16.25,16.35,64000.0,14.5376,14.6181,14.5287,14.6181,64000.0
2008-06-30 10:40:00,16.35,16.36,16.33,16.33,52600.0,14.6181,14.627,14.6002,14.6002,52600.0
2008-06-30 10:45:00,16.33,16.37,16.32,16.34,107000.0,14.6002,14.636,14.5913,14.6091,107000.0
2008-06-30 10:50:00,16.34,16.37,16.32,16.36,81800.0,14.6091,14.636,14.5913,14.627,81800.0
2008-06-30 10:55:00,16.36,16.4,16.33,16.36,135000.0,14.627,14.6628,14.6002,14.627,135000.0
2008-06-30 11:00:00,16.36,16.41,16.35,16.38,73000.0,14.627,14.6717,14.6181,14.6449,73000.0
2008-06-30 11:05:00,16.36,16.38,16.32,16.33,52200.0,14.627,14.6449,14.5913,14.6002,52200.0
2008-06-30 11:10:00,16.33,16.36,16.33,16.36,60200.0,14.6002,14.627,14.6002,14.627,60200.0
2008-06-30 11:15:00,16.36,16.37,16.35,16.37,43000.0,14.627,14.636,14.6181,14.636,43000.0
2008-06-30 11:20:00,16.37,16.38,16.34,16.36,81200.0,14.636,14.6449,14.6091,14.627,81200.0
2008-06-30 11:25:00,16.36,16.38,16.36,16.37,70000.0,14.627,14.6449,14.627,14.636,70000.0
2008-06-30 11:30:00,16.37,16.37,16.33,16.36,73000.0,14.636,14.636,14.6002,14.627,73000.0
2008-06-30 11:35:00,16.35,16.36,16.33,16.33,44800.0,14.6181,14.627,14.6002,14.6002,44800.0
2008-06-30 11:40:00,16.34,16.36,16.34,16.35,67800.0,14.6091,14.627,14.6091,14.6181,67800.0
2008-06-30 11:45:00,16.35,16.36,16.35,16.35,165000.0,14.6181,14.627,14.6181,14.6181,165000.0
2008-06-30 11:50:00,16.35,16.35,16.29,16.32,159400.0,14.6181,14.6181,14.5644,14.5913,159400.0
2008-06-30 11:55:00,16.32,16.36,16.28,16.31,211400.0,14.5913,14.627,14.5555,14.5823,211400.0
2008-06-30 12:00:00,16.31,16.36,16.28,16.34,138200.0,14.5823,14.627,14.5555,14.6091,138200.0
2008-06-30 12:05:00,16.34,16.37,16.33,16.36,28400.0,14.6091,14.636,14.6002,14.627,28400.0
2008-06-30 12:10:00,16.36,16.38,16.35,16.36,38800.0,14.627,14.6449,14.6181,14.627,38800.0
2008-06-30 12:15:00,16.36,16.38,16.36,16.36,17600.0,14.627,14.6449,14.627,14.627,17600.0
2008-06-30 12:20:00,16.36,16.39,16.35,16.37,78200.0,14.627,14.6538,14.6181,14.636,78200.0
2008-06-30 12:25:00,16.36,16.36,16.33,16.36,31200.0,14.627,14.627,14.6002,14.627,31200.0
2008-06-30 12:30:00,16.36,16.36,16.33,16.34,57600.0,14.627,14.627,14.6002,14.6091,57600.0
2008-06-30 12:35:00,16.34,16.35,16.3,16.32,32600.0,14.6091,14.6181,14.5734,14.5913,32600.0
2008-06-30 12:40:00,16.32,16.34,16.31,16.33,46600.0,14.5913,14.6091,14.5823,14.6002,46600.0
2008-06-30 12:45:00,16.33,16.35,16.32,16.32,221400.0,14.6002,14.6181,14.5913,14.5913,221400.0
2008-06-30 12:50:00,16.33,16.36,16.32,16.36,57200.0,14.6002,14.627,14.5913,14.627,57200.0
2008-06-30 12:55:00,16.35,16.36,16.32,16.33,47400.0,14.6181,14.627,14.5913,14.6002,47400.0
2008-06-30 13:00:00,16.33,16.33,16.32,16.33,87600.0,14.6002,14.6002,14.5913,14.6002,87600.0
2008-06-30 13:05:00,16.33,16.33,16.29,16.29,41600.0,14.6002,14.6002,14.5644,14.5644,41600.0
2008-06-30 13:10:00,16.3,16.33,16.29,16.31,54800.0,14.5734,14.6002,14.5644,14.5823,54800.0
2008-06-30 13:15:00,16.32,16.37,16.31,16.37,108400.0,14.5913,14.636,14.5823,14.636,108400.0
2008-06-30 13:20:00,16.37,16.38,16.33,16.34,106600.0,14.636,14.6449,14.6002,14.6091,106600.0
2008-06-30 13:25:00,16.34,16.35,16.29,16.31,54800.0,14.6091,14.6181,14.5644,14.5823,54800.0
2008-06-30 13:30:00,16.3,16.3,16.27,16.28,40400.0,14.5734,14.5734,14.5466,14.5555,40400.0
2008-06-30 13:35:00,16.28,16.31,16.25,16.31,111200.0,14.5555,14.5823,14.5287,14.5823,111200.0
2008-06-30 13:40:00,16.3,16.39,16.3,16.39,201800.0,14.5734,14.6538,14.5734,14.6538,201800.0
2008-06-30 13:45:00,16.39,16.39,16.37,16.39,107800.0,14.6538,14.6538,14.636,14.6538,107800.0
2008-06-30 13:50:00,16.39,16.4,16.34,16.35,183800.0,14.6538,14.6628,14.6091,14.6181,183800.0
2008-06-30 13:55:00,16.35,16.38,16.35,16.37,91800.0,14.6181,14.6449,14.6181,14.636,91800.0
2008-06-30 14:00:00,16.38,16.39,16.36,16.36,259200.0,14.6449,14.6538,14.627,14.627,259200.0
2008-06-30 14:05:00,16.36,16.37,16.33,16.35,168000.0,14.627,14.636,14.6002,14.6181,168000.0
2008-06-30 14:10:00,16.35,16.35,16.32,16.34,80000.0,14.6181,14.6181,14.5913,14.6091,80000.0
2008-06-30 14:15:00,16.34,16.35,16.3,16.3,128800.0,14.6091,14.6181,14.5734,14.5734,128800.0
2008-06-30 14:20:00,16.31,16.32,16.3,16.3,202000.0,14.5823,14.5913,14.5734,14.5734,202000.0
2008-06-30 14:25:00,16.31,16.31,16.3,16.3,139800.0,14.5823,14.5823,14.5734,14.5734,139800.0
2008-06-30 14:30:00,16.3,16.32,16.28,16.31,318000.0,14.5734,14.5913,14.5555,14.5823,318000.0
2008-06-30 14:35:00,16.31,16.33,16.3,16.32,192000.0,14.5823,14.6002,14.5734,14.5913,192000.0
2008-06-30 14:40:00,16.32,16.36,16.31,16.36,126000.0,14.5913,14.627,14.5823,14.627,126000.0
2008-06-30 14:45:00,16.36,16.37,16.35,16.37,55600.0,14.627,14.636,14.6181,14.636,55600.0
2008-06-30 14:50:00,16.38,16.43,16.37,16.41,142000.0,14.6449,14.6896,14.636,14.6717,142000.0
2008-06-30 14:55:00,16.4,16.4,16.36,16.36,82000.0,14.6628,14.6628,14.627,14.627,82000.0
2008-06-30 15:00:00,16.36,16.39,16.36,16.38,60800.0,14.627,14.6538,14.627,14.6449,60800.0
2008-06-30 15:05:00,16.39,16.42,16.39,16.4,84800.0,14.6538,14.6807,14.6538,14.6628,84800.0
2008-06-30 15:10:00,16.4,16.45,16.39,16.43,68000.0,14.6628,14.7075,14.6538,14.6896,68000.0
2008-06-30 15:15:00,16.44,16.45,16.43,16.44,60200.0,14.6985,14.7075,14.6896,14.6985,60200.0
2008-06-30 15:20:00,16.44,16.45,16.4,16.44,97200.0,14.6985,14.7075,14.6628,14.6985,97200.0
2008-06-30 15:25:00,16.44,16.45,16.39,16.4,73400.0,14.6985,14.7075,14.6538,14.6628,73400.0
2008-06-30 15:30:00,16.4,16.41,16.36,16.36,121000.0,14.6628,14.6717,14.627,14.627,121000.0
2008-06-30 15:35:00,16.36,16.36,16.35,16.36,293200.0,14.627,14.627,14.6181,14.627,293200.0
2008-06-30 15:40:00,16.36,16.36,16.35,16.35,123800.0,14.627,14.627,14.6181,14.6181,123800.0
2008-06-30 15:45:00,16.35,16.36,16.29,16.3,265800.0,14.6181,14.627,14.5644,14.5734,265800.0
2008-06-30 15:50:00,16.3,16.32,16.28,16.3,293600.0,14.5734,14.5913,14.5555,14.5734,293600.0
2008-06-30 15:55:00,16.3,16.32,16.25,16.25,534200.0,14.5734,14.5913,14.5287,14.5287,534200.0
2008-07-01 09:30:00,16.14,16.23,16.14,16.16,153000.0,14.4303,14.5108,14.4303,14.4482,153000.0
2008-07-01 09:35:00,16.16,16.16,15.96,15.96,192600.0,14.4482,14.4482,14.2694,14.2694,192600.0
2008-07-01 09:40:00,15.99,16.03,15.9,15.92,147000.0,14.2962,14.332,14.2158,14.2336,147000.0
2008-07-01 09:45:00,15.93,15.97,15.9,15.97,102600.0,14.2426,14.2783,14.2158,14.2783,102600.0
2008-07-01 09:50:00,15.97,16.0,15.94,16.0,74200.0,14.2783,14.3052,14.2515,14.3052,74200.0
2008-07-01 09:55:00,15.99,16.03,15.99,16.01,188000.0,14.2962,14.332,14.2962,14.3141,188000.0
2008-07-01 10:00:00,16.02,16.14,16.0,16.06,271000.0,14.323,14.4303,14.3052,14.3588,271000.0
2008-07-01 10:05:00,16.05,16.13,16.04,16.07,56200.0,14.3499,14.4214,14.3409,14.3677,56200.0
2008-07-01 10:10:00,16.05,16.05,15.97,15.99,78600.0,14.3499,14.3499,14.2783,14.2962,78600.0
2008-07-01 10:15:00,15.99,16.06,15.96,16.04,94200.0,14.2962,14.3588,14.2694,14.3409,94200.0
2008-07-01 10:20:00,16.05,16.07,16.02,16.04,67200.0,14.3499,14.3677,14.323,14.3409,67200.0
2008-07-01 10:25:00,16.05,16.05,16.01,16.04,52800.0,14.3499,14.3499,14.3141,14.3409,52800.0
2008-07-01 10:30:00,16.03,16.06,15.99,16.0,623200.0,14.332,14.3588,14.2962,14.3052,623200.0
2008-07-01 10:35:00,16.02,16.06,16.0,16.06,177200.0,14.323,14.3588,14.3052,14.3588,177200.0
2008-07-01 10:40:00,16.07,16.08,15.99,16.03,79000.0,14.3677,14.3767,14.2962,14.332,79000.0
2008-07-01 10:45:00,16.03,16.07,15.98,16.06,82600.0,14.332,14.3677,14.2873,14.3588,82600.0
2008-07-01 10:50:00,16.07,16.08,16.01,16.01,64800.0,14.3677,14.3767,14.3141,14.3141,64800.0
2008-07-01 10:55:00,16.0,16.08,16.0,16.08,79200.0,14.3052,14.3767,14.3052,14.3767,79200.0
2008-07-01 11:00:00,16.08,16.14,16.08,16.14,171400.0,14.3767,14.4303,14.3767,14.4303,171400.0
2008-07-01 11:05:00,16.14,16.15,16.1,16.11,180200.0,14.4303,14.4393,14.3946,14.4035,180200.0
2008-07-01 11:10:00,16.11,16.18,16.11,16.17,193600.0,14.4035,14.4661,14.4035,14.4571,193600.0
2008-07-01 11:15:00,16.17,16.18,16.05,16.05,92800.0,14.4571,14.4661,14.3499,14.3499,92800.0
2008-07-01 11:20:00,16.05,16.1,16.03,16.05,64400.0,14.3499,14.3946,14.332,14.3499,64400.0
2008-07-01 11:25:00,16.06,16.07,16.02,16.05,25400.0,14.3588,14.3677,14.323,14.3499,25400.0
2008-07-01 11:30:00,16.05,16.08,16.04,16.07,85200.0,14.3499,14.3767,14.3409,14.3677,85200.0
2008-07-01 11:35:00,16.07,16.08,16.03,16.04,106200.0,14.3677,14.3767,14.332,14.3409,106200.0
2008-07-01 11:40:00,16.05,16.06,16.02,16.02,97400.0,14.3499,14.3588,14.323,14.323,97400.0
2008-07-01 11:45:00,16.02,16.02,15.99,15.99,40200.0,14.323,14.323,14.2962,14.2962,40200.0
2008-07-01 11:50:00,15.99,16.0,15.96,15.98,23000.0,14.2962,14.3052,14.2694,14.2873,23000.0
2008-07-01 11:55:00,15.98,15.99,15.87,15.9,98000.0,14.2873,14.2962,14.1889,14.2158,98000.0
2008-07-01 12:00:00,15.9,15.92,15.86,15.92,80600.0,14.2158,14.2336,14.18,14.2336,80600.0
2008-07-01 12:05:00,15.91,15.92,15.87,15.88,38400.0,14.2247,14.2336,14.1889,14.1979,38400.0
2008-07-01 12:10:00,15.88,15.88,15.74,15.74,205600.0,14.1979,14.1979,14.0727,14.0727,205600.0
2008-07-01 12:15:00,15.75,15.76,15.72,15.74,129000.0,14.0816,14.0906,14.0548,14.0727,129000.0
2008-07-01 12:20:00,15.74,15.77,15.72,15.74,229200.0,14.0727,14.0995,14.0548,14.0727,229200.0
2008-07-01 12:25:00,15.75,15.81,15.74,15.8,141800.0,14.0816,14.1353,14.0727,14.1263,141800.0
2008-07-01 12:30:00,15.8,15.87,15.79,15.85,42600.0,14.1263,14.1889,14.1174,14.171,42600.0
2008-07-01 12:35:00,15.85,15.85,15.84,15.84,127800.0,14.171,14.171,14.1621,14.1621,127800.0
2008-07-01 12:40:00,15.84,15.84,15.75,15.75,93400.0,14.1621,14.1621,14.0816,14.0816,93400.0
2008-07-01 12:45:00,15.76,15.81,15.74,15.81,102400.0,14.0906,14.1353,14.0727,14.1353,102400.0
2008-07-01 12:50:00,15.81,15.81,15.78,15.81,77200.0,14.1353,14.1353,14.1085,14.1353,77200.0
2008-07-01 12:55:00,15.81,15.84,15.8,15.81,119200.0,14.1353,14.1621,14.1263,14.1353,119200.0
2008-07-01 13:00:00,15.81,15.84,15.8,15.8,177600.0,14.1353,14.1621,14.1263,14.1263,177600.0
2008-07-01 13:05:00,15.81,15.83,15.79,15.81,220800.0,14.1353,14.1532,14.1174,14.1353,220800.0
2008-07-01 13:10:00,15.8,15.83,15.8,15.81,174800.0,14.1263,14.1532,14.1263,14.1353,174800.0
2008-07-01 13:15:00,15.81,15.85,15.81,15.84,122000.0,14.1353,14.171,14.1353,14.1621,122000.0
2008-07-01 13:20:00,15.84,15.9,15.84,15.9,52200.0,14.1621,14.2158,14.1621,14.2158,52200.0
2008-07-01 13:25:00,15.9,15.92,15.87,15.9,71600.0,14.2158,14.2336,14.1889,14.2158,71600.0
2008-07-01 13:30:00,15.9,15.9,15.86,15.9,65600.0,14.2158,14.2158,14.18,14.2158,65600.0
2008-07-01 13:35:00,15.9,15.9,15.83,15.84,93600.0,14.2158,14.2158,14.1532,14.1621,93600.0
2008-07-01 13:40:00,15.84,15.86,15.83,15.85,77200.0,14.1621,14.18,14.1532,14.171,77200.0
2008-07-01 13:45:00,15.85,15.98,15.85,15.98,118600.0,14.171,14.2873,14.171,14.2873,118600.0
2008-07-01 13:50:00,15.99,16.08,15.98,16.05,408200.0,14.2962,14.3767,14.2873,14.3499,408200.0
2008-07-01 13:55:00,16.06,16.14,16.05,16.09,322000.0,14.3588,14.4303,14.3499,14.3856,322000.0
2008-07-01 14:00:00,16.08,16.13,16.04,16.04,332200.0,14.3767,14.4214,14.3409,14.3409,332200.0
2008-07-01 14:05:00,16.04,16.08,16.03,16.05,259200.0,14.3409,14.3767,14.332,14.3499,259200.0
2008-07-01 14:10:00,16.05,16.1,16.02,16.02,176600.0,14.3499,14.3946,14.323,14.323,176600.0
2008-07-01 14:15:00,16.02,16.04,16.0,16.0,75600.0,14.323,14.3409,14.3052,14.3052,75600.0
2008-07-01 14:20:00,16.0,16.05,16.0,16.04,195200.0,14.3052,14.3499,14.3052,14.3409,195200.0
2008-07-01 14:25:00,16.05,16.09,16.0,16.02,123600.0,14.3499,14.3856,14.3052,14.323,123600.0
2008-07-01 14:30:00,16.02,16.03,15.99,16.02,80600.0,14.323,14.332,14.2962,14.323,80600.0
2008-07-01 14:35:00,16.02,16.03,15.99,16.01,106200.0,14.323,14.332,14.2962,14.3141,106200.0
2008-07-01 14:40:00,16.01,16.05,16.0,16.04,391200.0,14.3141,14.3499,14.3052,14.3409,391200.0
2008-07-01 14:45:00,16.04,16.09,16.03,16.06,177400.0,14.3409,14.3856,14.332,14.3588,177400.0
2008-07-01 14:50:00,16.06,16.09,16.0,16.03,204400.0,14.3588,14.3856,14.3052,14.332,204400.0
2008-07-01 14:55:00,16.03,16.04,15.99,15.99,348400.0,14.332,14.3409,14.2962,14.2962,348400.0
2008-07-01 15:00:00,15.98,15.99,15.95,15.97,278800.0,14.2873,14.2962,14.2605,14.2783,278800.0
2008-07-01 15:05:00,15.97,16.02,15.95,16.02,333200.0,14.2783,14.323,14.2605,14.323,333200.0
2008-07-01 15:10:00,16.02,16.03,15.97,16.03,210600.0,14.323,14.332,14.2783,14.332,210600.0
2008-07-01 15:15:00,16.03,16.03,15.99,16.0,236400.0,14.332,14.332,14.2962,14.3052,236400.0
2008-07-01 15:20:00,16.0,16.03,15.99,16.03,240200.0,14.3052,14.332,14.2962,14.332,240200.0
2008-07-01 15:25:00,16.03,16.24,15.99,15.99,470600.0,14.332,14.5197,14.2962,14.2962,470600.0
2008-07-01 15:30:00,15.99,16.05,15.98,16.01,379800.0,14.2962,14.3499,14.2873,14.3141,379800.0
2008-07-01 15:35:00,16.01,16.06,15.99,16.04,1036600.0,14.3141,14.3588,14.2962,14.3409,1036600.0
2008-07-01 15:40:00,16.03,16.06,16.0,16.0,645000.0,14.332,14.3588,14.3052,14.3052,645000.0
2008-07-01 15:45:00,16.0,16.05,15.99,16.04,320200.0,14.3052,14.3499,14.2962,14.3409,320200.0
2008-07-01 15:50:00,16.03,16.03,15.97,16.03,389800.0,14.332,14.332,14.2783,14.332,389800.0
2008-07-01 15:55:00,16.02,16.03,15.97,15.97,638400.0,14.323,14.332,14.2783,14.2783,638400.0
2008-07-02 09:30:00,15.88,15.9,15.76,15.9,176400.0,14.1979,14.2158,14.0906,14.2158,176400.0
2008-07-02 09:35:00,15.9,16.11,15.9,16.11,104200.0,14.2158,14.4035,14.2158,14.4035,104200.0
2008-07-02 09:40:00,16.11,16.24,16.11,16.19,111600.0,14.4035,14.5197,14.4035,14.475,111600.0
2008-07-02 09:45:00,16.2,16.25,16.19,16.2,153200.0,14.484,14.5287,14.475,14.484,153200.0
2008-07-02 09:50:00,16.2,16.2,16.0,16.04,119400.0,14.484,14.484,14.3052,14.3409,119400.0
2008-07-02 09:55:00,16.04,16.11,16.02,16.03,82200.0,14.3409,14.4035,14.323,14.332,82200.0
2008-07-02 10:00:00,16.04,16.16,16.04,16.16,76400.0,14.3409,14.4482,14.3409,14.4482,76400.0
2008-07-02 10:05:00,16.15,16.15,16.11,16.13,49600.0,14.4393,14.4393,14.4035,14.4214,49600.0
2008-07-02 10:10:00,16.13,16.15,16.08,16.11,77200.0,14.4214,14.4393,14.3767,14.4035,77200.0
2008-07-02 10:15:00,16.11,16.12,15.99,16.05,101800.0,14.4035,14.4124,14.2962,14.3499,101800.0
2008-07-02 10:20:00,16.05,16.11,16.04,16.09,141800.0,14.3499,14.4035,14.3409,14.3856,141800.0
2008-07-02 10:25:00,16.09,16.1,15.99,16.04,131000.0,14.3856,14.3946,14.2962,14.3409,131000.0
2008-07-02 10:30:00,16.04,16.06,15.99,16.03,121600.0,14.3409,14.3588,14.2962,14.332,121600.0
2008-07-02 10:35:00,16.02,16.06,15.93,15.95,111400.0,14.323,14.3588,14.2426,14.2605,111400.0
2008-07-02 10:40:00,15.94,16.03,15.93,16.02,136400.0,14.2515,14.332,14.2426,14.323,136400.0
2008-07-02 10:45:00,16.02,16.04,15.99,16.04,196200.0,14.323,14.3409,14.2962,14.3409,196200.0
2008-07-02 10:50:00,16.03,16.05,16.0,16.03,127200.0,14.332,14.3499,14.3052,14.332,127200.0
2008-07-02 10:55:00,16.03,16.1,16.03,16.08,66000.0,14.332,14.3946,14.332,14.3767,66000.0
2008-07-02 11:00:00,16.08,16.09,16.04,16.04,92000.0,14.3767,14.3856,14.3409,14.3409,92000.0
2008-07-02 11:05:00,16.03,16.04,15.99,16.03,64800.0,14.332,14.3409,14.2962,14.332,64800.0
2008-07-02 11:10:00,16.04,16.05,15.99,16.05,58800.0,14.3409,14.3499,14.2962,14.3499,58800.0
2008-07-02 11:15:00,16.05,16.11,16.05,16.11,63000.0,14.3499,14.4035,14.3499,14.4035,63000.0
2008-07-02 11:20:00,16.11,16.13,16.08,16.13,190400.0,14.4035,14.4214,14.3767,14.4214,190400.0
2008-07-02 11:25:00,16.12,16.13,16.07,16.08,114000.0,14.4124,14.4214,14.3677,14.3767,114000.0
2008-07-02 11:30:00,16.08,16.11,16.05,16.08,113000.0,14.3767,14.4035,14.3499,14.3767,113000.0
2008-07-02 11:35:00,16.08,16.09,16.0,16.03,91400.0,14.3767,14.3856,14.3052,14.332,91400.0
2008-07-02 11:40:00,16.04,16.07,15.96,15.97,73600.0,14.3409,14.3677,14.2694,14.2783,73600.0
2008-07-02 11:45:00,15.97,15.99,15.94,15.97,76200.0,14.2783,14.2962,14.2515,14.2783,76200.0
2008-07-02 11:50:00,15.97,15.98,15.88,15.88,47200.0,14.2783,14.2873,14.1979,14.1979,47200.0
2008-07-02 11:55:00,15.88,15.88,15.86,15.88,89000.0,14.1979,14.1979,14.18,14.1979,89000.0
2008-07-02 12:00:00,15.88,15.95,15.88,15.95,107000.0,14.1979,14.2605,14.1979,14.2605,107000.0
2008-07-02 12:05:00,15.95,15.99,15.95,15.99,60600.0,14.2605,14.2962,14.2605,14.2962,60600.0
2008-07-02 12:10:00,15.99,16.03,15.98,16.02,73200.0,14.2962,14.332,14.2873,14.323,73200.0
2008-07-02 12:15:00,16.02,16.04,15.97,15.97,56800.0,14.323,14.3409,14.2783,14.2783,56800.0
2008-07-02 12:20:00,15.97,15.97,15.88,15.88,64400.0,14.2783,14.2783,14.1979,14.1979,64400.0
2008-07-02 12:25:00,15.88,15.88,15.8,15.86,183800.0,14.1979,14.1979,14.1263,14.18,183800.0
2008-07-02 12:30:00,15.86,15.86,15.81,15.81,92600.0,14.18,14.18,14.1353,14.1353,92600.0
2008-07-02 12:35:00,15.81,15.83,15.78,15.83,105200.0,14.1353,14.1532,14.1085,14.1532,105200.0
2008-07-02 12:40:00,15.83,15.89,15.81,15.88,54200.0,14.1532,14.2068,14.1353,14.1979,54200.0
2008-07-02 12:45:00,15.89,15.9,15.87,15.88,36600.0,14.2068,14.2158,14.1889,14.1979,36600.0
2008-07-02 12:50:00,15.88,15.92,15.88,15.89,37800.0,14.1979,14.2336,14.1979,14.2068,37800.0
2008-07-02 12:55:00,15.88,15.89,15.84,15.88,39400.0,14.1979,14.2068,14.1621,14.1979,39400.0
2008-07-02 13:00:00,15.87,15.91,15.86,15.9,57600.0,14.1889,14.2247,14.18,14.2158,57600.0
2008-07-02 13:05:00,15.9,15.9,15.86,15.88,54400.0,14.2158,14.2158,14.18,14.1979,54400.0
2008-07-02 13:10:00,15.88,15.96,15.88,15.96,58600.0,14.1979,14.2694,14.1979,14.2694,58600.0
2008-07-02 13:15:00,15.96,15.96,15.93,15.96,36000.0,14.2694,14.2694,14.2426,14.2694,36000.0
2008-07-02 13:20:00,15.96,15.97,15.94,15.94,59400.0,14.2694,14.2783,14.2515,14.2515,59400.0
2008-07-02 13:25:00,15.94,15.99,15.93,15.97,90000.0,14.2515,14.2962,14.2426,14.2783,90000.0
2008-07-02 13:30:00,15.97,16.0,15.95,16.0,44200.0,14.2783,14.3052,14.2605,14.3052,44200.0
2008-07-02 13:35:00,16.0,16.01,15.99,15.99,44000.0,14.3052,14.3141,14.2962,14.2962,44000.0
2008-07-02 13:40:00,15.99,16.02,15.99,16.0,75000.0,14.2962,14.323,14.2962,14.3052,75000.0
2008-07-02 13:45:00,16.0,16.04,15.95,16.03,84000.0,14.3052,14.3409,14.2605,14.332,84000.0
2008-07-02 13:50:00,16.04,16.07,16.01,16.06,78400.0,14.3409,14.3677,14.3141,14.3588,78400.0
2008-07-02 13:55:00,16.07,16.1,16.06,16.08,53000.0,14.3677,14.3946,14.3588,14.3767,53000.0
2008-07-02 14:00:00,16.08,16.09,16.05,16.05,74400.0,14.3767,14.3856,14.3499,14.3499,74400.0
2008-07-02 14:05:00,16.04,16.05,16.02,16.04,125200.0,14.3409,14.3499,14.323,14.3409,125200.0
2008-07-02 14:10:00,16.04,16.07,16.04,16.05,50800.0,14.3409,14.3677,14.3409,14.3499,50800.0
2008-07-02 14:15:00,16.04,16.08,16.04,16.05,95800.0,14.3409,14.3767,14.3409,14.3499,95800.0
2008-07-02 14:20:00,16.05,16.05,15.97,15.99,88400.0,14.3499,14.3499,14.2783,14.2962,88400.0
2008-07-02 14:25:00,15.99,15.99,15.9,15.93,90200.0,14.2962,14.2962,14.2158,14.2426,90200.0
2008-07-02 14:30:00,15.93,16.0,15.92,15.99,79200.0,14.2426,14.3052,14.2336,14.2962,79200.0
2008-07-02 14:35:00,15.99,16.0,15.94,15.96,143200.0,14.2962,14.3052,14.2515,14.2694,143200.0
2008-07-02 14:40:00,15.96,15.97,15.92,15.93,90800.0,14.2694,14.2783,14.2336,14.2426,90800.0
2008-07-02 14:45:00,15.93,15.99,15.93,15.97,55600.0,14.2426,14.2962,14.2426,14.2783,55600.0
2008-07-02 14:50:00,15.97,15.97,15.93,15.93,45000.0,14.2783,14.2783,14.2426,14.2426,45000.0
2008-07-02 14:55:00,15.94,15.97,15.9,15.97,60600.0,14.2515,14.2783,14.2158,14.2783,60600.0
2008-07-02 15:00:00,15.97,15.97,15.91,15.95,77200.0,14.2783,14.2783,14.2247,14.2605,77200.0
2008-07-02 15:05:00,15.94,15.94,15.85,15.88,145800.0,14.2515,14.2515,14.171,14.1979,145800.0
2008-07-02 15:10:00,15.88,15.93,15.87,15.88,91000.0,14.1979,14.2426,14.1889,14.1979,91000.0
2008-07-02 15:15:00,15.88,15.9,15.86,15.86,147000.0,14.1979,14.2158,14.18,14.18,147000.0
2008-07-02 15:20:00,15.86,15.9,15.85,15.87,120400.0,14.18,14.2158,14.171,14.1889,120400.0
2008-07-02 15:25:00,15.87,15.89,15.81,15.83,115400.0,14.1889,14.2068,14.1353,14.1532,115400.0
2008-07-02 15:30:00,15.83,15.87,15.79,15.83,149800.0,14.1532,14.1889,14.1174,14.1532,149800.0
2008-07-02 15:35:00,15.83,15.85,15.78,15.78,150400.0,14.1532,14.171,14.1085,14.1085,150400.0
2008-07-02 15:40:00,15.78,15.79,15.71,15.74,329600.0,14.1085,14.1174,14.0459,14.0727,329600.0
2008-07-02 15:45:00,15.74,15.75,15.67,15.68,370200.0,14.0727,14.0816,14.0101,14.0191,370200.0
2008-07-02 15:50:00,15.68,15.72,15.65,15.7,336800.0,14.0191,14.0548,13.9922,14.0369,336800.0
2008-07-02 15:55:00,15.7,15.72,15.7,15.7,246600.0,14.0369,14.0548,14.0369,14.0369,246600.0
2008-07-03 09:30:00,16.0,16.0,15.67,15.88,123600.0,14.3052,14.3052,14.0101,14.1979,123600.0
2008-07-03 09:35:00,15.87,15.93,15.86,15.9,258400.0,14.1889,14.2426,14.18,14.2158,258400.0
2008-07-03 09:40:00,15.9,16.02,15.88,16.0,188400.0,14.2158,14.323,14.1979,14.3052,188400.0
2008-07-03 09:45:00,16.0,16.0,15.86,15.97,303800.0,14.3052,14.3052,14.18,14.2783,303800.0
2008-07-03 09:50:00,15.96,16.13,15.95,16.11,160400.0,14.2694,14.4214,14.2605,14.4035,160400.0
2008-07-03 09:55:00,16.09,16.14,16.03,16.11,213600.0,14.3856,14.4303,14.332,14.4035,213600.0
2008-07-03 10:00:00,16.11,16.15,15.94,16.05,181800.0,14.4035,14.4393,14.2515,14.3499,181800.0
2008-07-03 10:05:00,16.04,16.1,15.92,15.95,290800.0,14.3409,14.3946,14.2336,14.2605,290800.0
2008-07-03 10:10:00,15.95,15.96,15.88,15.9,247200.0,14.2605,14.2694,14.1979,14.2158,247200.0
2008-07-03 10:15:00,15.9,16.04,15.89,16.03,192200.0,14.2158,14.3409,14.2068,14.332,192200.0
2008-07-03 10:20:00,16.02,16.05,15.97,16.01,167800.0,14.323,14.3499,14.2783,14.3141,167800.0
2008-07-03 10:25:00,16.01,16.02,15.96,16.01,180000.0,14.3141,14.323,14.2694,14.3141,180000.0
2008-07-03 10:30:00,16.0,16.08,16.0,16.04,113800.0,14.3052,14.3767,14.3052,14.3409,113800.0
2008-07-03 10:35:00,16.04,16.11,16.02,16.1,203400.0,14.3409,14.4035,14.323,14.3946,203400.0
2008-07-03 10:40:00,16.1,16.11,15.97,15.97,185200.0,14.3946,14.4035,14.2783,14.2783,185200.0
2008-07-03 10:45:00,15.97,15.97,15.88,15.95,141600.0,14.2783,14.2783,14.1979,14.2605,141600.0
2008-07-03 10:50:00,15.95,16.03,15.93,15.99,90000.0,14.2605,14.332,14.2426,14.2962,90000.0
2008-07-03 10:55:00,15.99,16.0,15.97,15.99,91000.0,14.2962,14.3052,14.2783,14.2962,91000.0
2008-07-03 11:00:00,15.99,16.05,15.96,15.96,155600.0,14.2962,14.3499,14.2694,14.2694,155600.0
2008-07-03 11:05:00,15.96,16.05,15.95,16.05,111800.0,14.2694,14.3499,14.2605,14.3499,111800.0
2008-07-03 11:10:00,16.05,16.07,16.0,16.06,54000.0,14.3499,14.3677,14.3052,14.3588,54000.0
2008-07-03 11:15:00,16.06,16.07,15.99,16.02,57400.0,14.3588,14.3677,14.2962,14.323,57400.0
2008-07-03 11:20:00,16.02,16.02,15.97,16.02,65200.0,14.323,14.323,14.2783,14.323,65200.0
2008-07-03 11:25:00,16.01,16.11,16.0,16.1,76400.0,14.3141,14.4035,14.3052,14.3946,76400.0
2008-07-03 11:30:00,16.1,16.11,16.06,16.07,294600.0,14.3946,14.4035,14.3588,14.3677,294600.0
2008-07-03 11:35:00,16.07,16.08,16.05,16.06,49000.0,14.3677,14.3767,14.3499,14.3588,49000.0
2008-07-03 11:40:00,16.06,16.06,16.0,16.02,240400.0,14.3588,14.3588,14.3052,14.323,240400.0
2008-07-03 11:45:00,16.02,16.05,15.99,16.01,81000.0,14.323,14.3499,14.2962,14.3141,81000.0
2008-07-03 11:50:00,16.02,16.03,16.0,16.0,92800.0,14.323,14.332,14.3052,14.3052,92800.0
2008-07-03 11:55:00,16.01,16.02,16.0,16.02,57800.0,14.3141,14.323,14.3052,14.323,57800.0
2008-07-03 12:00:00,16.02,16.03,15.93,15.98,93400.0,14.323,14.332,14.2426,14.2873,93400.0
2008-07-03 12:05:00,15.98,15.98,15.94,15.95,61800.0,14.2873,14.2873,14.2515,14.2605,61800.0
2008-07-03 12:10:00,15.96,15.97,15.9,15.94,80000.0,14.2694,14.2783,14.2158,14.2515,80000.0
2008-07-03 12:15:00,15.94,15.99,15.93,15.99,53600.0,14.2515,14.2962,14.2426,14.2962,53600.0
2008-07-03 12:20:00,16.0,16.0,15.95,15.96,106800.0,14.3052,14.3052,14.2605,14.2694,106800.0
2008-07-03 12:25:00,15.96,15.97,15.94,15.96,28200.0,14.2694,14.2783,14.2515,14.2694,28200.0
2008-07-03 12:30:00,15.96,15.96,15.86,15.87,64400.0,14.2694,14.2694,14.18,14.1889,64400.0
2008-07-03 12:35:00,15.88,15.97,15.86,15.91,157000.0,14.1979,14.2783,14.18,14.2247,157000.0
2008-07-03 12:40:00,15.92,15.92,15.85,15.88,61200.0,14.2336,14.2336,14.171,14.1979,61200.0
2008-07-03 12:45:00,15.88,15.95,15.88,15.95,53600.0,14.1979,14.2605,14.1979,14.2605,53600.0
2008-07-03 12:50:00,15.96,15.96,15.87,15.88,73600.0,14.2694,14.2694,14.1889,14.1979,73600.0
2008-07-03 12:55:00,15.88,15.93,15.86,15.9,121000.0,14.1979,14.2426,14.18,14.2158,121000.0
2008-07-07 09:30:00,15.84,16.27,15.78,16.25,360800.0,14.1621,14.5466,14.1085,14.5287,360800.0
2008-07-07 09:35:00,16.25,16.26,16.16,16.17,156000.0,14.5287,14.5376,14.4482,14.4571,156000.0
2008-07-07 09:40:00,16.17,16.18,16.1,16.14,120000.0,14.4571,14.4661,14.3946,14.4303,120000.0
2008-07-07 09:45:00,16.14,16.23,16.12,16.2,101600.0,14.4303,14.5108,14.4124,14.484,101600.0
2008-07-07 09:50:00,16.2,16.22,16.07,16.08,502600.0,14.484,14.5019,14.3677,14.3767,502600.0
2008-07-07 09:55:00,16.09,16.11,15.99,16.0,228800.0,14.3856,14.4035,14.2962,14.3052,228800.0
2008-07-07 10:00:00,16.0,16.05,15.92,16.0,202600.0,14.3052,14.3499,14.2336,14.3052,202600.0
2008-07-07 10:05:00,15.99,16.05,15.98,15.99,80000.0,14.2962,14.3499,14.2873,14.2962,80000.0
2008-07-07 10:10:00,16.0,16.0,15.92,15.92,134800.0,14.3052,14.3052,14.2336,14.2336,134800.0
2008-07-07 10:15:00,15.92,15.93,15.86,15.88,200400.0,14.2336,14.2426,14.18,14.1979,200400.0
2008-07-07 10:20:00,15.88,15.97,15.87,15.97,83200.0,14.1979,14.2783,14.1889,14.2783,83200.0
2008-07-07 10:25:00,15.97,16.04,15.91,15.93,128200.0,14.2783,14.3409,14.2247,14.2426,128200.0
2008-07-07 10:30:00,15.93,15.97,15.92,15.95,54800.0,14.2426,14.2783,14.2336,14.2605,54800.0
2008-07-07 10:35:00,15.94,15.99,15.94,15.98,70200.0,14.2515,14.2962,14.2515,14.2873,70200.0
2008-07-07 10:40:00,15.99,16.0,15.95,15.95,54800.0,14.2962,14.3052,14.2605,14.2605,54800.0
2008-07-07 10:45:00,15.95,15.97,15.9,15.91,55000.0,14.2605,14.2783,14.2158,14.2247,55000.0
2008-07-07 10:50:00,15.91,15.93,15.9,15.91,26600.0,14.2247,14.2426,14.2158,14.2247,26600.0
2008-07-07 10:55:00,15.9,15.92,15.88,15.89,45400.0,14.2158,14.2336,14.1979,14.2068,45400.0
2008-07-07 11:00:00,15.89,15.97,15.88,15.97,126000.0,14.2068,14.2783,14.1979,14.2783,126000.0
2008-07-07 11:05:00,15.97,15.97,15.9,15.92,81400.0,14.2783,14.2783,14.2158,14.2336,81400.0
2008-07-07 11:10:00,15.92,15.95,15.9,15.95,48200.0,14.2336,14.2605,14.2158,14.2605,48200.0
2008-07-07 11:15:00,15.95,15.99,15.93,15.99,88600.0,14.2605,14.2962,14.2426,14.2962,88600.0
2008-07-07 11:20:00,15.99,15.99,15.9,15.9,99800.0,14.2962,14.2962,14.2158,14.2158,99800.0
2008-07-07 11:25:00,15.9,15.97,15.9,15.97,25400.0,14.2158,14.2783,14.2158,14.2783,25400.0
2008-07-07 11:30:00,15.96,16.0,15.94,15.94,170400.0,14.2694,14.3052,14.2515,14.2515,170400.0
2008-07-07 11:35:00,15.94,15.96,15.93,15.94,13400.0,14.2515,14.2694,14.2426,14.2515,13400.0
2008-07-07 11:40:00,15.94,15.94,15.88,15.88,27000.0,14.2515,14.2515,14.1979,14.1979,27000.0
2008-07-07 11:45:00,15.88,15.9,15.84,15.85,49800.0,14.1979,14.2158,14.1621,14.171,49800.0
2008-07-07 11:50:00,15.85,15.88,15.83,15.85,30600.0,14.171,14.1979,14.1532,14.171,30600.0
2008-07-07 11:55:00,15.87,15.89,15.86,15.87,13000.0,14.1889,14.2068,14.18,14.1889,13000.0
2008-07-07 12:00:00,15.86,15.86,15.79,15.82,36600.0,14.18,14.18,14.1174,14.1442,36600.0
2008-07-07 12:05:00,15.82,15.9,15.8,15.9,83800.0,14.1442,14.2158,14.1263,14.2158,83800.0
2008-07-07 12:10:00,15.9,15.93,15.85,15.88,133400.0,14.2158,14.2426,14.171,14.1979,133400.0
2008-07-07 12:15:00,15.88,15.89,15.75,15.76,139400.0,14.1979,14.2068,14.0816,14.0906,139400.0
2008-07-07 12:20:00,15.76,15.77,15.68,15.73,96800.0,14.0906,14.0995,14.0191,14.0638,96800.0
2008-07-07 12:25:00,15.73,15.78,15.65,15.65,109800.0,14.0638,14.1085,13.9922,13.9922,109800.0
2008-07-07 12:30:00,15.65,15.74,15.64,15.73,139200.0,13.9922,14.0727,13.9833,14.0638,139200.0
2008-07-07 12:35:00,15.74,15.78,15.72,15.78,143400.0,14.0727,14.1085,14.0548,14.1085,143400.0
2008-07-07 12:40:00,15.77,15.8,15.71,15.73,132800.0,14.0995,14.1263,14.0459,14.0638,132800.0
2008-07-07 12:45:00,15.74,15.76,15.69,15.69,103200.0,14.0727,14.0906,14.028,14.028,103200.0
2008-07-07 12:50:00,15.69,15.72,15.65,15.65,142800.0,14.028,14.0548,13.9922,13.9922,142800.0
2008-07-07 12:55:00,15.65,15.65,15.55,15.55,113600.0,13.9922,13.9922,13.9028,13.9028,113600.0
2008-07-07 13:00:00,15.55,15.55,15.47,15.51,124000.0,13.9028,13.9028,13.8313,13.8671,124000.0
2008-07-07 13:05:00,15.51,15.56,15.46,15.56,130600.0,13.8671,13.9118,13.8224,13.9118,130600.0
2008-07-07 13:10:00,15.56,15.62,15.55,15.55,73200.0,13.9118,13.9654,13.9028,13.9028,73200.0
2008-07-07 13:15:00,15.55,15.59,15.53,15.58,237600.0,13.9028,13.9386,13.8849,13.9296,237600.0
2008-07-07 13:20:00,15.57,15.6,15.52,15.52,125400.0,13.9207,13.9475,13.876,13.876,125400.0
2008-07-07 13:25:00,15.53,15.54,15.47,15.47,140400.0,13.8849,13.8939,13.8313,13.8313,140400.0
2008-07-07 13:30:00,15.47,15.53,15.47,15.52,48800.0,13.8313,13.8849,13.8313,13.876,48800.0
2008-07-07 13:35:00,15.51,15.52,15.44,15.47,69400.0,13.8671,13.876,13.8045,13.8313,69400.0
2008-07-07 13:40:00,15.48,15.49,15.4,15.44,163200.0,13.8402,13.8492,13.7687,13.8045,163200.0
2008-07-07 13:45:00,15.44,15.45,15.4,15.4,175200.0,13.8045,13.8134,13.7687,13.7687,175200.0
2008-07-07 13:50:00,15.4,15.4,15.37,15.39,83000.0,13.7687,13.7687,13.7419,13.7598,83000.0
2008-07-07 13:55:00,15.39,15.45,15.39,15.41,65800.0,13.7598,13.8134,13.7598,13.7777,65800.0
2008-07-07 14:00:00,15.4,15.49,15.4,15.49,87600.0,13.7687,13.8492,13.7687,13.8492,87600.0
2008-07-07 14:05:00,15.49,15.49,15.36,15.41,113600.0,13.8492,13.8492,13.733,13.7777,113600.0
2008-07-07 14:10:00,15.41,15.47,15.37,15.41,181800.0,13.7777,13.8313,13.7419,13.7777,181800.0
2008-07-07 14:15:00,15.4,15.47,15.37,15.46,92200.0,13.7687,13.8313,13.7419,13.8224,92200.0
2008-07-07 14:20:00,15.46,15.55,15.46,15.54,85800.0,13.8224,13.9028,13.8224,13.8939,85800.0
2008-07-07 14:25:00,15.54,15.54,15.47,15.49,33200.0,13.8939,13.8939,13.8313,13.8492,33200.0
2008-07-07 14:30:00,15.49,15.51,15.48,15.51,34800.0,13.8492,13.8671,13.8402,13.8671,34800.0
2008-07-07 14:35:00,15.51,15.53,15.48,15.49,34000.0,13.8671,13.8849,13.8402,13.8492,34000.0
2008-07-07 14:40:00,15.49,15.49,15.42,15.42,78600.0,13.8492,13.8492,13.7866,13.7866,78600.0
2008-07-07 14:45:00,15.41,15.43,15.39,15.42,55200.0,13.7777,13.7955,13.7598,13.7866,55200.0
2008-07-07 14:50:00,15.42,15.44,15.38,15.38,60400.0,13.7866,13.8045,13.7508,13.7508,60400.0
2008-07-07 14:55:00,15.38,15.4,15.35,15.4,96800.0,13.7508,13.7687,13.724,13.7687,96800.0
2008-07-07 15:00:00,15.4,15.52,15.39,15.51,206000.0,13.7687,13.876,13.7598,13.8671,206000.0
2008-07-07 15:05:00,15.51,15.56,15.49,15.56,79600.0,13.8671,13.9118,13.8492,13.9118,79600.0
2008-07-07 15:10:00,15.56,15.61,15.53,15.54,117000.0,13.9118,13.9565,13.8849,13.8939,117000.0
2008-07-07 15:15:00,15.54,15.65,15.54,15.64,205600.0,13.8939,13.9922,13.8939,13.9833,205600.0
2008-07-07 15:20:00,15.64,15.65,15.6,15.65,151600.0,13.9833,13.9922,13.9475,13.9922,151600.0
2008-07-07 15:25:00,15.65,15.73,15.61,15.73,236800.0,13.9922,14.0638,13.9565,14.0638,236800.0
2008-07-07 15:30:00,15.72,15.78,15.71,15.76,292200.0,14.0548,14.1085,14.0459,14.0906,292200.0
2008-07-07 15:35:00,15.75,15.88,15.74,15.85,408400.0,14.0816,14.1979,14.0727,14.171,408400.0
2008-07-07 15:40:00,15.87,15.88,15.76,15.77,231800.0,14.1889,14.1979,14.0906,14.0995,231800.0
2008-07-07 15:45:00,15.77,15.79,15.76,15.77,121800.0,14.0995,14.1174,14.0906,14.0995,121800.0
2008-07-07 15:50:00,15.77,15.79,15.69,15.69,270800.0,14.0995,14.1174,14.028,14.028,270800.0
2008-07-07 15:55:00,15.69,15.69,15.64,15.65,289000.0,14.028,14.028,13.9833,13.9922,289000.0
2008-07-08 09:30:00,15.63,15.83,15.2,15.27,155200.0,13.9744,14.1532,13.5899,13.6525,155200.0
2008-07-08 09:35:00,15.27,15.46,15.26,15.4,173800.0,13.6525,13.8224,13.6435,13.7687,173800.0
2008-07-08 09:40:00,15.39,15.54,15.36,15.53,210400.0,13.7598,13.8939,13.733,13.8849,210400.0
2008-07-08 09:45:00,15.53,15.6,15.49,15.49,176000.0,13.8849,13.9475,13.8492,13.8492,176000.0
2008-07-08 09:50:00,15.49,15.58,15.48,15.53,258600.0,13.8492,13.9296,13.8402,13.8849,258600.0
2008-07-08 09:55:00,15.51,15.53,15.47,15.5,346400.0,13.8671,13.8849,13.8313,13.8581,346400.0
2008-07-08 10:00:00,15.49,15.53,15.33,15.38,154600.0,13.8492,13.8849,13.7061,13.7508,154600.0
2008-07-08 10:05:00,15.38,15.47,15.34,15.45,80600.0,13.7508,13.8313,13.7151,13.8134,80600.0
2008-07-08 10:10:00,15.45,15.46,15.29,15.29,82400.0,13.8134,13.8224,13.6704,13.6704,82400.0
2008-07-08 10:15:00,15.29,15.34,15.21,15.3,240000.0,13.6704,13.7151,13.5988,13.6793,240000.0
2008-07-08 10:20:00,15.3,15.31,15.22,15.24,109600.0,13.6793,13.6882,13.6078,13.6257,109600.0
2008-07-08 10:25:00,15.24,15.28,15.2,15.25,122400.0,13.6257,13.6614,13.5899,13.6346,122400.0
2008-07-08 10:30:00,15.24,15.3,15.2,15.21,103200.0,13.6257,13.6793,13.5899,13.5988,103200.0
2008-07-08 10:35:00,15.21,15.22,15.06,15.08,197000.0,13.5988,13.6078,13.4647,13.4826,197000.0
2008-07-08 10:40:00,15.07,15.11,15.04,15.09,147000.0,13.4737,13.5094,13.4468,13.4916,147000.0
2008-07-08 10:45:00,15.09,15.1,15.05,15.09,174400.0,13.4916,13.5005,13.4558,13.4916,174400.0
2008-07-08 10:50:00,15.1,15.1,15.06,15.08,123000.0,13.5005,13.5005,13.4647,13.4826,123000.0
2008-07-08 10:55:00,15.08,15.12,15.06,15.08,145800.0,13.4826,13.5184,13.4647,13.4826,145800.0
2008-07-08 11:00:00,15.09,15.1,15.04,15.05,300200.0,13.4916,13.5005,13.4468,13.4558,300200.0
2008-07-08 11:05:00,15.05,15.06,14.98,15.05,247200.0,13.4558,13.4647,13.3932,13.4558,247200.0
2008-07-08 11:10:00,15.04,15.18,15.02,15.18,169600.0,13.4468,13.572,13.429,13.572,169600.0
2008-07-08 11:15:00,15.18,15.21,15.13,15.13,162000.0,13.572,13.5988,13.5273,13.5273,162000.0
2008-07-08 11:20:00,15.13,15.2,15.12,15.2,119200.0,13.5273,13.5899,13.5184,13.5899,119200.0
2008-07-08 11:25:00,15.2,15.2,15.15,15.16,153400.0,13.5899,13.5899,13.5452,13.5541,153400.0
2008-07-08 11:30:00,15.15,15.17,15.13,15.17,112800.0,13.5452,13.5631,13.5273,13.5631,112800.0
2008-07-08 11:35:00,15.17,15.19,15.14,15.17,143000.0,13.5631,13.581,13.5363,13.5631,143000.0
2008-07-08 11:40:00,15.16,15.19,15.13,15.17,147000.0,13.5541,13.581,13.5273,13.5631,147000.0
2008-07-08 11:45:00,15.17,15.19,15.12,15.12,212400.0,13.5631,13.581,13.5184,13.5184,212400.0
2008-07-08 11:50:00,15.12,15.17,15.12,15.15,116800.0,13.5184,13.5631,13.5184,13.5452,116800.0
2008-07-08 11:55:00,15.15,15.21,15.13,15.2,133400.0,13.5452,13.5988,13.5273,13.5899,133400.0
2008-07-08 12:00:00,15.2,15.22,15.19,15.22,156800.0,13.5899,13.6078,13.581,13.6078,156800.0
2008-07-08 12:05:00,15.22,15.24,15.2,15.22,181000.0,13.6078,13.6257,13.5899,13.6078,181000.0
2008-07-08 12:10:00,15.22,15.27,15.2,15.27,207000.0,13.6078,13.6525,13.5899,13.6525,207000.0
2008-07-08 12:15:00,15.26,15.31,15.21,15.21,179200.0,13.6435,13.6882,13.5988,13.5988,179200.0
2008-07-08 12:20:00,15.21,15.26,15.2,15.25,110200.0,13.5988,13.6435,13.5899,13.6346,110200.0
2008-07-08 12:25:00,15.24,15.27,15.23,15.24,167800.0,13.6257,13.6525,13.6167,13.6257,167800.0
2008-07-08 12:30:00,15.24,15.31,15.24,15.27,86000.0,13.6257,13.6882,13.6257,13.6525,86000.0
2008-07-08 12:35:00,15.27,15.36,15.27,15.35,86400.0,13.6525,13.733,13.6525,13.724,86400.0
2008-07-08 12:40:00,15.35,15.35,15.31,15.35,126200.0,13.724,13.724,13.6882,13.724,126200.0
2008-07-08 12:45:00,15.35,15.4,15.34,15.37,197000.0,13.724,13.7687,13.7151,13.7419,197000.0
2008-07-08 12:50:00,15.37,15.38,15.34,15.35,163800.0,13.7419,13.7508,13.7151,13.724,163800.0
2008-07-08 12:55:00,15.35,15.36,15.34,15.35,42000.0,13.724,13.733,13.7151,13.724,42000.0
2008-07-08 13:00:00,15.34,15.36,15.31,15.35,89800.0,13.7151,13.733,13.6882,13.724,89800.0
2008-07-08 13:05:00,15.35,15.39,15.35,15.35,72400.0,13.724,13.7598,13.724,13.724,72400.0
2008-07-08 13:10:00,15.35,15.41,15.35,15.41,94600.0,13.724,13.7777,13.724,13.7777,94600.0
2008-07-08 13:15:00,15.41,15.41,15.3,15.31,139600.0,13.7777,13.7777,13.6793,13.6882,139600.0
2008-07-08 13:20:00,15.31,15.31,15.22,15.24,50400.0,13.6882,13.6882,13.6078,13.6257,50400.0
2008-07-08 13:25:00,15.24,15.29,15.21,15.25,147200.0,13.6257,13.6704,13.5988,13.6346,147200.0
2008-07-08 13:30:00,15.25,15.25,15.2,15.22,87400.0,13.6346,13.6346,13.5899,13.6078,87400.0
2008-07-08 13:35:00,15.22,15.24,15.13,15.13,95600.0,13.6078,13.6257,13.5273,13.5273,95600.0
2008-07-08 13:40:00,15.13,15.18,15.12,15.17,99600.0,13.5273,13.572,13.5184,13.5631,99600.0
2008-07-08 13:45:00,15.17,15.19,15.13,15.18,91400.0,13.5631,13.581,13.5273,13.572,91400.0
2008-07-08 13:50:00,15.18,15.19,15.14,15.15,49400.0,13.572,13.581,13.5363,13.5452,49400.0
2008-07-08 13:55:00,15.15,15.18,15.13,15.16,47400.0,13.5452,13.572,13.5273,13.5541,47400.0
2008-07-08 14:00:00,15.15,15.2,15.14,15.2,70200.0,13.5452,13.5899,13.5363,13.5899,70200.0
2008-07-08 14:05:00,15.2,15.25,15.2,15.22,84600.0,13.5899,13.6346,13.5899,13.6078,84600.0
2008-07-08 14:10:00,15.22,15.24,15.19,15.19,65000.0,13.6078,13.6257,13.581,13.581,65000.0
2008-07-08 14:15:00,15.19,15.25,15.19,15.24,69800.0,13.581,13.6346,13.581,13.6257,69800.0
2008-07-08 14:20:00,15.24,15.3,15.24,15.25,127800.0,13.6257,13.6793,13.6257,13.6346,127800.0
2008-07-08 14:25:00,15.24,15.25,15.19,15.23,105400.0,13.6257,13.6346,13.581,13.6167,105400.0
2008-07-08 14:30:00,15.22,15.27,15.21,15.26,105400.0,13.6078,13.6525,13.5988,13.6435,105400.0
2008-07-08 14:35:00,15.25,15.32,15.25,15.28,103400.0,13.6346,13.6972,13.6346,13.6614,103400.0
2008-07-08 14:40:00,15.28,15.33,15.28,15.31,100800.0,13.6614,13.7061,13.6614,13.6882,100800.0
2008-07-08 14:45:00,15.31,15.38,15.31,15.36,134200.0,13.6882,13.7508,13.6882,13.733,134200.0
2008-07-08 14:50:00,15.35,15.43,15.34,15.42,165000.0,13.724,13.7955,13.7151,13.7866,165000.0
2008-07-08 14:55:00,15.42,15.45,15.39,15.45,118200.0,13.7866,13.8134,13.7598,13.8134,118200.0
2008-07-08 15:00:00,15.45,15.46,15.41,15.45,119800.0,13.8134,13.8224,13.7777,13.8134,119800.0
2008-07-08 15:05:00,15.45,15.49,15.43,15.49,162000.0,13.8134,13.8492,13.7955,13.8492,162000.0
2008-07-08 15:10:00,15.49,15.5,15.43,15.47,164000.0,13.8492,13.8581,13.7955,13.8313,164000.0
2008-07-08 15:15:00,15.47,15.47,15.43,15.46,109400.0,13.8313,13.8313,13.7955,13.8224,109400.0
2008-07-08 15:20:00,15.46,15.46,15.4,15.43,158800.0,13.8224,13.8224,13.7687,13.7955,158800.0
2008-07-08 15:25:00,15.43,15.51,15.43,15.51,177600.0,13.7955,13.8671,13.7955,13.8671,177600.0
2008-07-08 15:30:00,15.51,15.53,15.48,15.52,208200.0,13.8671,13.8849,13.8402,13.876,208200.0
2008-07-08 15:35:00,15.52,15.59,15.52,15.56,436400.0,13.876,13.9386,13.876,13.9118,436400.0
2008-07-08 15:40:00,15.57,15.6,15.54,15.58,467800.0,13.9207,13.9475,13.8939,13.9296,467800.0
2008-07-08 15:45:00,15.58,15.66,15.58,15.64,399000.0,13.9296,14.0012,13.9296,13.9833,399000.0
2008-07-08 15:50:00,15.64,15.69,15.63,15.65,351400.0,13.9833,14.028,13.9744,13.9922,351400.0
2008-07-08 15:55:00,15.65,15.72,15.65,15.7,660000.0,13.9922,14.0548,13.9922,14.0369,660000.0
2008-07-09 09:30:00,15.55,15.99,15.55,15.93,911200.0,13.9028,14.2962,13.9028,14.2426,911200.0
2008-07-09 09:35:00,15.91,15.93,15.71,15.76,408400.0,14.2247,14.2426,14.0459,14.0906,408400.0
2008-07-09 09:40:00,15.76,15.87,15.76,15.86,72200.0,14.0906,14.1889,14.0906,14.18,72200.0
2008-07-09 09:45:00,15.86,15.93,15.84,15.91,236400.0,14.18,14.2426,14.1621,14.2247,236400.0
2008-07-09 09:50:00,15.91,15.96,15.89,15.9,143200.0,14.2247,14.2694,14.2068,14.2158,143200.0
2008-07-09 09:55:00,15.89,15.95,15.89,15.93,408200.0,14.2068,14.2605,14.2068,14.2426,408200.0
2008-07-09 10:00:00,15.93,15.93,15.86,15.86,2707200.0,14.2426,14.2426,14.18,14.18,2707200.0
2008-07-09 10:05:00,15.86,15.94,15.86,15.9,325600.0,14.18,14.2515,14.18,14.2158,325600.0
2008-07-09 10:10:00,15.9,15.9,15.85,15.88,333200.0,14.2158,14.2158,14.171,14.1979,333200.0
2008-07-09 10:15:00,15.88,15.97,15.88,15.9,203800.0,14.1979,14.2783,14.1979,14.2158,203800.0
2008-07-09 10:20:00,15.9,15.93,15.9,15.92,220800.0,14.2158,14.2426,14.2158,14.2336,220800.0
2008-07-09 10:25:00,15.92,15.94,15.9,15.91,471400.0,14.2336,14.2515,14.2158,14.2247,471400.0
2008-07-09 10:30:00,15.9,15.96,15.9,15.94,103400.0,14.2158,14.2694,14.2158,14.2515,103400.0
2008-07-09 10:35:00,15.94,15.96,15.87,15.92,303400.0,14.2515,14.2694,14.1889,14.2336,303400.0
2008-07-09 10:40:00,15.93,15.95,15.9,15.92,378000.0,14.2426,14.2605,14.2158,14.2336,378000.0
2008-07-09 10:45:00,15.92,15.94,15.87,15.94,410000.0,14.2336,14.2515,14.1889,14.2515,410000.0
2008-07-09 10:50:00,15.94,16.05,15.93,16.04,268600.0,14.2515,14.3499,14.2426,14.3409,268600.0
2008-07-09 10:55:00,16.03,16.04,15.96,15.97,157800.0,14.332,14.3409,14.2694,14.2783,157800.0
2008-07-09 11:00:00,15.97,16.08,15.97,16.04,301800.0,14.2783,14.3767,14.2783,14.3409,301800.0
2008-07-09 11:05:00,16.04,16.14,16.03,16.13,130000.0,14.3409,14.4303,14.332,14.4214,130000.0
2008-07-09 11:10:00,16.13,16.18,16.12,16.12,230200.0,14.4214,14.4661,14.4124,14.4124,230200.0
2008-07-09 11:15:00,16.13,16.13,16.03,16.05,210600.0,14.4214,14.4214,14.332,14.3499,210600.0
2008-07-09 11:20:00,16.05,16.1,16.04,16.08,76400.0,14.3499,14.3946,14.3409,14.3767,76400.0
2008-07-09 11:25:00,16.08,16.13,16.08,16.11,62200.0,14.3767,14.4214,14.3767,14.4035,62200.0
2008-07-09 11:30:00,16.12,16.12,16.0,16.02,161200.0,14.4124,14.4124,14.3052,14.323,161200.0
2008-07-09 11:35:00,16.01,16.02,15.92,15.92,153600.0,14.3141,14.323,14.2336,14.2336,153600.0
2008-07-09 11:40:00,15.92,15.94,15.91,15.92,80600.0,14.2336,14.2515,14.2247,14.2336,80600.0
2008-07-09 11:45:00,15.92,15.92,15.88,15.9,101800.0,14.2336,14.2336,14.1979,14.2158,101800.0
2008-07-09 11:50:00,15.9,15.92,15.85,15.91,331000.0,14.2158,14.2336,14.171,14.2247,331000.0
2008-07-09 11:55:00,15.9,15.92,15.88,15.89,163600.0,14.2158,14.2336,14.1979,14.2068,163600.0
2008-07-09 12:00:00,15.89,15.92,15.88,15.92,244200.0,14.2068,14.2336,14.1979,14.2336,244200.0
2008-07-09 12:05:00,15.91,15.92,15.86,15.91,299200.0,14.2247,14.2336,14.18,14.2247,299200.0
2008-07-09 12:10:00,15.92,15.92,15.88,15.88,57000.0,14.2336,14.2336,14.1979,14.1979,57000.0
2008-07-09 12:15:00,15.88,15.92,15.88,15.91,212400.0,14.1979,14.2336,14.1979,14.2247,212400.0
2008-07-09 12:20:00,15.9,15.92,15.87,15.9,246000.0,14.2158,14.2336,14.1889,14.2158,246000.0
2008-07-09 12:25:00,15.9,15.91,15.88,15.88,39000.0,14.2158,14.2247,14.1979,14.1979,39000.0
2008-07-09 12:30:00,15.88,15.9,15.88,15.9,85800.0,14.1979,14.2158,14.1979,14.2158,85800.0
2008-07-09 12:35:00,15.9,15.9,15.76,15.78,140000.0,14.2158,14.2158,14.0906,14.1085,140000.0
2008-07-09 12:40:00,15.78,15.78,15.73,15.74,125200.0,14.1085,14.1085,14.0638,14.0727,125200.0
2008-07-09 12:45:00,15.74,15.74,15.63,15.65,315800.0,14.0727,14.0727,13.9744,13.9922,315800.0
2008-07-09 12:50:00,15.65,15.7,15.65,15.7,78600.0,13.9922,14.0369,13.9922,14.0369,78600.0
2008-07-09 12:55:00,15.7,15.71,15.68,15.68,54400.0,14.0369,14.0459,14.0191,14.0191,54400.0
2008-07-09 13:00:00,15.68,15.69,15.59,15.61,141400.0,14.0191,14.028,13.9386,13.9565,141400.0
2008-07-09 13:05:00,15.61,15.61,15.52,15.55,149000.0,13.9565,13.9565,13.876,13.9028,149000.0
2008-07-09 13:10:00,15.55,15.58,15.54,15.56,100200.0,13.9028,13.9296,13.8939,13.9118,100200.0
2008-07-09 13:15:00,15.56,15.6,15.55,15.59,94800.0,13.9118,13.9475,13.9028,13.9386,94800.0
2008-07-09 13:20:00,15.59,15.61,15.46,15.49,298400.0,13.9386,13.9565,13.8224,13.8492,298400.0
2008-07-09 13:25:00,15.49,15.51,15.47,15.5,80800.0,13.8492,13.8671,13.8313,13.8581,80800.0
2008-07-09 13:30:00,15.5,15.56,15.49,15.56,150200.0,13.8581,13.9118,13.8492,13.9118,150200.0
2008-07-09 13:35:00,15.56,15.59,15.51,15.52,130200.0,13.9118,13.9386,13.8671,13.876,130200.0
2008-07-09 13:40:00,15.52,15.56,15.52,15.56,76400.0,13.876,13.9118,13.876,13.9118,76400.0
2008-07-09 13:45:00,15.56,15.58,15.53,15.57,69400.0,13.9118,13.9296,13.8849,13.9207,69400.0
2008-07-09 13:50:00,15.57,15.59,15.56,15.57,104400.0,13.9207,13.9386,13.9118,13.9207,104400.0
2008-07-09 13:55:00,15.57,15.62,15.56,15.61,99600.0,13.9207,13.9654,13.9118,13.9565,99600.0
2008-07-09 14:00:00,15.61,15.61,15.54,15.59,143000.0,13.9565,13.9565,13.8939,13.9386,143000.0
2008-07-09 14:05:00,15.59,15.6,15.56,15.6,89600.0,13.9386,13.9475,13.9118,13.9475,89600.0
2008-07-09 14:10:00,15.6,15.63,15.59,15.61,95800.0,13.9475,13.9744,13.9386,13.9565,95800.0
2008-07-09 14:15:00,15.61,15.63,15.56,15.56,117000.0,13.9565,13.9744,13.9118,13.9118,117000.0
2008-07-09 14:20:00,15.56,15.6,15.55,15.6,105000.0,13.9118,13.9475,13.9028,13.9475,105000.0
2008-07-09 14:25:00,15.6,15.62,15.58,15.61,70600.0,13.9475,13.9654,13.9296,13.9565,70600.0
2008-07-09 14:30:00,15.61,15.65,15.58,15.59,136000.0,13.9565,13.9922,13.9296,13.9386,136000.0
2008-07-09 14:35:00,15.59,15.6,15.57,15.58,69200.0,13.9386,13.9475,13.9207,13.9296,69200.0
2008-07-09 14:40:00,15.58,15.6,15.52,15.52,166400.0,13.9296,13.9475,13.876,13.876,166400.0
2008-07-09 14:45:00,15.52,15.54,15.48,15.49,192600.0,13.876,13.8939,13.8402,13.8492,192600.0
2008-07-09 14:50:00,15.49,15.49,15.39,15.43,248000.0,13.8492,13.8492,13.7598,13.7955,248000.0
2008-07-09 14:55:00,15.43,15.45,15.4,15.45,96800.0,13.7955,13.8134,13.7687,13.8134,96800.0
2008-07-09 15:00:00,15.45,15.45,15.37,15.41,160200.0,13.8134,13.8134,13.7419,13.7777,160200.0
2008-07-09 15:05:00,15.42,15.43,15.36,15.36,133800.0,13.7866,13.7955,13.733,13.733,133800.0
2008-07-09 15:10:00,15.36,15.41,15.35,15.38,95400.0,13.733,13.7777,13.724,13.7508,95400.0
2008-07-09 15:15:00,15.38,15.41,15.37,15.38,101000.0,13.7508,13.7777,13.7419,13.7508,101000.0
2008-07-09 15:20:00,15.38,15.4,15.35,15.35,250600.0,13.7508,13.7687,13.724,13.724,250600.0
2008-07-09 15:25:00,15.35,15.36,15.3,15.3,201000.0,13.724,13.733,13.6793,13.6793,201000.0
2008-07-09 15:30:00,15.3,15.31,15.27,15.27,254200.0,13.6793,13.6882,13.6525,13.6525,254200.0
2008-07-09 15:35:00,15.27,15.27,15.15,15.17,526800.0,13.6525,13.6525,13.5452,13.5631,526800.0
2008-07-09 15:40:00,15.17,15.17,15.06,15.06,309200.0,13.5631,13.5631,13.4647,13.4647,309200.0
2008-07-09 15:45:00,15.07,15.08,15.03,15.05,340800.0,13.4737,13.4826,13.4379,13.4558,340800.0
2008-07-09 15:50:00,15.05,15.12,15.04,15.11,494000.0,13.4558,13.5184,13.4468,13.5094,494000.0
2008-07-09 15:55:00,15.11,15.16,15.03,15.03,782200.0,13.5094,13.5541,13.4379,13.4379,782200.0
2008-07-10 09:30:00,15.15,15.18,14.9,14.9,157000.0,13.5452,13.572,13.3217,13.3217,157000.0
2008-07-10 09:35:00,14.91,15.05,14.68,14.71,348400.0,13.3306,13.4558,13.125,13.1518,348400.0
2008-07-10 09:40:00,14.71,14.81,14.66,14.72,354400.0,13.1518,13.2412,13.1071,13.1607,354400.0
2008-07-10 09:45:00,14.73,14.95,14.68,14.91,261400.0,13.1697,13.3664,13.125,13.3306,261400.0
2008-07-10 09:50:00,14.91,14.94,14.81,14.83,141400.0,13.3306,13.3574,13.2412,13.2591,141400.0
2008-07-10 09:55:00,14.83,14.87,14.75,14.77,255800.0,13.2591,13.2949,13.1876,13.2054,255800.0
2008-07-10 10:00:00,14.78,14.83,14.75,14.79,184800.0,13.2144,13.2591,13.1876,13.2233,184800.0
2008-07-10 10:05:00,14.8,14.83,14.73,14.74,234600.0,13.2323,13.2591,13.1697,13.1786,234600.0
2008-07-10 10:10:00,14.74,14.8,14.73,14.77,130600.0,13.1786,13.2323,13.1697,13.2054,130600.0
2008-07-10 10:15:00,14.77,14.77,14.64,14.72,222400.0,13.2054,13.2054,13.0892,13.1607,222400.0
2008-07-10 10:20:00,14.71,14.82,14.71,14.81,255600.0,13.1518,13.2502,13.1518,13.2412,255600.0
2008-07-10 10:25:00,14.81,14.91,14.77,14.9,326800.0,13.2412,13.3306,13.2054,13.3217,326800.0
2008-07-10 10:30:00,14.9,14.9,14.8,14.82,141800.0,13.3217,13.3217,13.2323,13.2502,141800.0
2008-07-10 10:35:00,14.82,14.86,14.79,14.81,135400.0,13.2502,13.2859,13.2233,13.2412,135400.0
2008-07-10 10:40:00,14.81,14.85,14.78,14.8,223800.0,13.2412,13.277,13.2144,13.2323,223800.0
2008-07-10 10:45:00,14.8,14.82,14.74,14.8,354000.0,13.2323,13.2502,13.1786,13.2323,354000.0
2008-07-10 10:50:00,14.8,14.9,14.8,14.9,319600.0,13.2323,13.3217,13.2323,13.3217,319600.0
2008-07-10 10:55:00,14.9,14.97,14.9,14.95,262800.0,13.3217,13.3843,13.3217,13.3664,262800.0
2008-07-10 11:00:00,14.94,15.0,14.86,14.98,162800.0,13.3574,13.4111,13.2859,13.3932,162800.0
2008-07-10 11:05:00,14.98,15.02,14.88,14.9,209800.0,13.3932,13.429,13.3038,13.3217,209800.0
2008-07-10 11:10:00,14.9,14.94,14.9,14.93,116400.0,13.3217,13.3574,13.3217,13.3485,116400.0
2008-07-10 11:15:00,14.93,14.93,14.85,14.89,170600.0,13.3485,13.3485,13.277,13.3127,170600.0
2008-07-10 11:20:00,14.88,14.93,14.84,14.93,867200.0,13.3038,13.3485,13.268,13.3485,867200.0
2008-07-10 11:25:00,14.93,15.01,14.9,14.97,435800.0,13.3485,13.42,13.3217,13.3843,435800.0
2008-07-10 11:30:00,14.97,15.06,14.97,15.04,299600.0,13.3843,13.4647,13.3843,13.4468,299600.0
2008-07-10 11:35:00,15.05,15.05,14.98,14.99,67600.0,13.4558,13.4558,13.3932,13.4021,67600.0
2008-07-10 11:40:00,14.99,15.02,14.93,14.95,71400.0,13.4021,13.429,13.3485,13.3664,71400.0
2008-07-10 11:45:00,14.95,14.98,14.93,14.96,64800.0,13.3664,13.3932,13.3485,13.3753,64800.0
2008-07-10 11:50:00,14.96,15.05,14.96,15.03,83000.0,13.3753,13.4558,13.3753,13.4379,83000.0
2008-07-10 11:55:00,15.03,15.04,14.99,15.02,147200.0,13.4379,13.4468,13.4021,13.429,147200.0
2008-07-10 12:00:00,15.02,15.07,15.02,15.04,177800.0,13.429,13.4737,13.429,13.4468,177800.0
2008-07-10 12:05:00,15.04,15.11,15.02,15.09,322000.0,13.4468,13.5094,13.429,13.4916,322000.0
2008-07-10 12:10:00,15.09,15.11,14.98,14.99,203600.0,13.4916,13.5094,13.3932,13.4021,203600.0
2008-07-10 12:15:00,14.99,15.01,14.95,14.99,144600.0,13.4021,13.42,13.3664,13.4021,144600.0
2008-07-10 12:20:00,14.98,14.99,14.95,14.97,77000.0,13.3932,13.4021,13.3664,13.3843,77000.0
2008-07-10 12:25:00,14.97,15.01,14.96,14.96,65600.0,13.3843,13.42,13.3753,13.3753,65600.0
2008-07-10 12:30:00,14.97,14.98,14.96,14.96,29000.0,13.3843,13.3932,13.3753,13.3753,29000.0
2008-07-10 12:35:00,14.96,14.98,14.92,14.95,124400.0,13.3753,13.3932,13.3396,13.3664,124400.0
2008-07-10 12:40:00,14.95,15.03,14.95,15.01,141000.0,13.3664,13.4379,13.3664,13.42,141000.0
2008-07-10 12:45:00,15.01,15.04,15.0,15.03,81400.0,13.42,13.4468,13.4111,13.4379,81400.0
2008-07-10 12:50:00,15.03,15.04,14.99,15.0,97000.0,13.4379,13.4468,13.4021,13.4111,97000.0
2008-07-10 12:55:00,15.01,15.05,14.99,15.02,87200.0,13.42,13.4558,13.4021,13.429,87200.0
2008-07-10 13:00:00,15.02,15.09,15.01,15.07,90000.0,13.429,13.4916,13.42,13.4737,90000.0
2008-07-10 13:05:00,15.06,15.08,15.0,15.02,474600.0,13.4647,13.4826,13.4111,13.429,474600.0
2008-07-10 13:10:00,15.02,15.06,14.99,15.03,93000.0,13.429,13.4647,13.4021,13.4379,93000.0
2008-07-10 13:15:00,15.02,15.06,14.99,15.04,70200.0,13.429,13.4647,13.4021,13.4468,70200.0
2008-07-10 13:20:00,15.04,15.07,15.01,15.01,70400.0,13.4468,13.4737,13.42,13.42,70400.0
2008-07-10 13:25:00,15.01,15.03,14.97,15.02,80400.0,13.42,13.4379,13.3843,13.429,80400.0
2008-07-10 13:30:00,15.02,15.15,15.02,15.06,68200.0,13.429,13.5452,13.429,13.4647,68200.0
2008-07-10 13:35:00,15.05,15.08,15.01,15.02,235200.0,13.4558,13.4826,13.42,13.429,235200.0
2008-07-10 13:40:00,15.02,15.06,14.98,14.99,83400.0,13.429,13.4647,13.3932,13.4021,83400.0
2008-07-10 13:45:00,14.99,15.01,14.97,15.01,148800.0,13.4021,13.42,13.3843,13.42,148800.0
2008-07-10 13:50:00,15.01,15.04,14.99,15.04,464400.0,13.42,13.4468,13.4021,13.4468,464400.0
2008-07-10 13:55:00,15.04,15.06,15.03,15.06,174200.0,13.4468,13.4647,13.4379,13.4647,174200.0
2008-07-10 14:00:00,15.05,15.09,15.05,15.06,134600.0,13.4558,13.4916,13.4558,13.4647,134600.0
2008-07-10 14:05:00,15.06,15.08,15.05,15.06,294000.0,13.4647,13.4826,13.4558,13.4647,294000.0
2008-07-10 14:10:00,15.06,15.08,15.04,15.06,208400.0,13.4647,13.4826,13.4468,13.4647,208400.0
2008-07-10 14:15:00,15.05,15.07,15.04,15.06,347600.0,13.4558,13.4737,13.4468,13.4647,347600.0
2008-07-10 14:20:00,15.06,15.06,15.03,15.04,743000.0,13.4647,13.4647,13.4379,13.4468,743000.0
2008-07-10 14:25:00,15.04,15.04,14.94,15.01,421200.0,13.4468,13.4468,13.3574,13.42,421200.0
2008-07-10 14:30:00,15.01,15.04,14.99,15.01,566200.0,13.42,13.4468,13.4021,13.42,566200.0
2008-07-10 14:35:00,15.01,15.09,15.01,15.07,346600.0,13.42,13.4916,13.42,13.4737,346600.0
2008-07-10 14:40:00,15.06,15.08,15.05,15.05,551400.0,13.4647,13.4826,13.4558,13.4558,551400.0
2008-07-10 14:45:00,15.05,15.06,14.96,14.96,427400.0,13.4558,13.4647,13.3753,13.3753,427400.0
2008-07-10 14:50:00,14.96,15.01,14.9,14.92,276200.0,13.3753,13.42,13.3217,13.3396,276200.0
2008-07-10 14:55:00,14.92,14.96,14.88,14.93,177800.0,13.3396,13.3753,13.3038,13.3485,177800.0
2008-07-10 15:00:00,14.92,14.99,14.9,14.97,279200.0,13.3396,13.4021,13.3217,13.3843,279200.0
2008-07-10 15:05:00,14.97,15.03,14.95,15.02,202000.0,13.3843,13.4379,13.3664,13.429,202000.0
2008-07-10 15:10:00,15.03,15.06,14.97,15.05,100400.0,13.4379,13.4647,13.3843,13.4558,100400.0
2008-07-10 15:15:00,15.05,15.05,14.96,14.96,250000.0,13.4558,13.4558,13.3753,13.3753,250000.0
2008-07-10 15:20:00,14.96,15.1,14.95,15.08,546000.0,13.3753,13.5005,13.3664,13.4826,546000.0
2008-07-10 15:25:00,15.08,15.1,15.03,15.06,383800.0,13.4826,13.5005,13.4379,13.4647,383800.0
2008-07-10 15:30:00,15.06,15.07,15.01,15.04,301000.0,13.4647,13.4737,13.42,13.4468,301000.0
2008-07-10 15:35:00,15.04,15.04,14.93,15.01,330200.0,13.4468,13.4468,13.3485,13.42,330200.0
2008-07-10 15:40:00,15.0,15.04,14.97,15.01,223400.0,13.4111,13.4468,13.3843,13.42,223400.0
2008-07-10 15:45:00,15.01,15.05,14.98,15.03,274200.0,13.42,13.4558,13.3932,13.4379,274200.0
2008-07-10 15:50:00,15.03,15.05,15.0,15.04,272200.0,13.4379,13.4558,13.4111,13.4468,272200.0
2008-07-10 15:55:00,15.04,15.15,15.01,15.14,675200.0,13.4468,13.5452,13.42,13.5363,675200.0
2008-07-11 09:30:00,14.36,14.39,13.93,13.99,524000.0,12.8389,12.8657,12.4544,12.5081,524000.0
2008-07-11 09:35:00,13.99,14.26,13.97,14.26,682000.0,12.5081,12.7495,12.4902,12.7495,682000.0
2008-07-11 09:40:00,14.24,14.5,14.18,14.49,697000.0,12.7316,12.964,12.6779,12.9551,697000.0
2008-07-11 09:45:00,14.48,14.49,14.27,14.27,273400.0,12.9462,12.9551,12.7584,12.7584,273400.0
2008-07-11 09:50:00,14.27,14.49,14.26,14.48,179800.0,12.7584,12.9551,12.7495,12.9462,179800.0
2008-07-11 09:55:00,14.49,14.49,14.4,14.4,290600.0,12.9551,12.9551,12.8746,12.8746,290600.0
2008-07-11 10:00:00,14.39,14.49,14.24,14.49,166800.0,12.8657,12.9551,12.7316,12.9551,166800.0
2008-07-11 10:05:00,14.48,14.48,14.3,14.31,116200.0,12.9462,12.9462,12.7852,12.7942,116200.0
2008-07-11 10:10:00,14.31,14.35,14.22,14.35,230400.0,12.7942,12.8299,12.7137,12.8299,230400.0
2008-07-11 10:15:00,14.35,14.35,14.21,14.29,173200.0,12.8299,12.8299,12.7048,12.7763,173200.0
2008-07-11 10:20:00,14.31,14.37,14.3,14.37,122200.0,12.7942,12.8478,12.7852,12.8478,122200.0
2008-07-11 10:25:00,14.37,14.38,14.16,14.22,380600.0,12.8478,12.8568,12.6601,12.7137,380600.0
2008-07-11 10:30:00,14.21,14.26,14.12,14.13,246000.0,12.7048,12.7495,12.6243,12.6332,246000.0
2008-07-11 10:35:00,14.13,14.13,14.02,14.03,425200.0,12.6332,12.6332,12.5349,12.5438,425200.0
2008-07-11 10:40:00,14.03,14.13,14.03,14.06,159400.0,12.5438,12.6332,12.5438,12.5707,159400.0
2008-07-11 10:45:00,14.06,14.11,14.05,14.1,141600.0,12.5707,12.6154,12.5617,12.6064,141600.0
2008-07-11 10:50:00,14.1,14.13,14.07,14.1,99800.0,12.6064,12.6332,12.5796,12.6064,99800.0
2008-07-11 10:55:00,14.11,14.12,14.04,14.09,178200.0,12.6154,12.6243,12.5528,12.5975,178200.0
2008-07-11 11:00:00,14.08,14.09,14.01,14.01,194600.0,12.5885,12.5975,12.526,12.526,194600.0
2008-07-11 11:05:00,14.02,14.14,14.02,14.12,257200.0,12.5349,12.6422,12.5349,12.6243,257200.0
2008-07-11 11:10:00,14.13,14.13,14.01,14.04,180000.0,12.6332,12.6332,12.526,12.5528,180000.0
2008-07-11 11:15:00,14.04,14.06,13.9,13.91,186400.0,12.5528,12.5707,12.4276,12.4365,186400.0
2008-07-11 11:20:00,13.91,13.93,13.83,13.92,234400.0,12.4365,12.4544,12.365,12.4455,234400.0
2008-07-11 11:25:00,13.93,14.01,13.9,13.93,170800.0,12.4544,12.526,12.4276,12.4544,170800.0
2008-07-11 11:30:00,13.94,13.99,13.92,13.93,215800.0,12.4634,12.5081,12.4455,12.4544,215800.0
2008-07-11 11:35:00,13.94,13.95,13.9,13.93,126400.0,12.4634,12.4723,12.4276,12.4544,126400.0
2008-07-11 11:40:00,13.93,14.02,13.92,14.01,249600.0,12.4544,12.5349,12.4455,12.526,249600.0
2008-07-11 11:45:00,14.01,14.06,13.92,13.92,259400.0,12.526,12.5707,12.4455,12.4455,259400.0
2008-07-11 11:50:00,13.92,13.93,13.83,13.84,111800.0,12.4455,12.4544,12.365,12.374,111800.0
2008-07-11 11:55:00,13.84,13.9,13.81,13.89,118000.0,12.374,12.4276,12.3471,12.4187,118000.0
2008-07-11 12:00:00,13.9,13.97,13.88,13.96,161000.0,12.4276,12.4902,12.4097,12.4812,161000.0
2008-07-11 12:05:00,13.97,13.97,13.88,13.88,122800.0,12.4902,12.4902,12.4097,12.4097,122800.0
2008-07-11 12:10:00,13.88,13.97,13.84,13.97,136000.0,12.4097,12.4902,12.374,12.4902,136000.0
2008-07-11 12:15:00,13.97,14.0,13.93,13.96,142000.0,12.4902,12.517,12.4544,12.4812,142000.0
2008-07-11 12:20:00,13.97,14.02,13.96,14.0,108600.0,12.4902,12.5349,12.4812,12.517,108600.0
2008-07-11 12:25:00,14.0,14.02,13.99,14.0,182200.0,12.517,12.5349,12.5081,12.517,182200.0
2008-07-11 12:30:00,13.99,14.01,13.99,14.01,146600.0,12.5081,12.526,12.5081,12.526,146600.0
2008-07-11 12:35:00,14.0,14.02,13.99,13.99,116400.0,12.517,12.5349,12.5081,12.5081,116400.0
2008-07-11 12:40:00,13.99,13.99,13.88,13.93,141800.0,12.5081,12.5081,12.4097,12.4544,141800.0
2008-07-11 12:45:00,13.93,13.96,13.92,13.95,134200.0,12.4544,12.4812,12.4455,12.4723,134200.0
2008-07-11 12:50:00,13.95,13.99,13.95,13.97,241800.0,12.4723,12.5081,12.4723,12.4902,241800.0
2008-07-11 12:55:00,13.97,13.97,13.8,13.88,324200.0,12.4902,12.4902,12.3382,12.4097,324200.0
2008-07-11 13:00:00,13.88,13.95,13.83,13.93,172200.0,12.4097,12.4723,12.365,12.4544,172200.0
2008-07-11 13:05:00,13.94,13.97,13.93,13.96,50000.0,12.4634,12.4902,12.4544,12.4812,50000.0
2008-07-11 13:10:00,13.96,13.96,13.9,13.9,112000.0,12.4812,12.4812,12.4276,12.4276,112000.0
2008-07-11 13:15:00,13.9,13.97,13.86,13.92,136400.0,12.4276,12.4902,12.3918,12.4455,136400.0
2008-07-11 13:20:00,13.92,13.96,13.9,13.96,78600.0,12.4455,12.4812,12.4276,12.4812,78600.0
2008-07-11 13:25:00,13.95,14.02,13.92,14.01,98800.0,12.4723,12.5349,12.4455,12.526,98800.0
2008-07-11 13:30:00,14.01,14.02,13.99,14.02,119800.0,12.526,12.5349,12.5081,12.5349,119800.0
2008-07-11 13:35:00,14.01,14.07,14.01,14.05,140400.0,12.526,12.5796,12.526,12.5617,140400.0
2008-07-11 13:40:00,14.06,14.11,14.04,14.05,123800.0,12.5707,12.6154,12.5528,12.5617,123800.0
2008-07-11 13:45:00,14.05,14.05,14.01,14.03,100000.0,12.5617,12.5617,12.526,12.5438,100000.0
2008-07-11 13:50:00,14.03,14.05,14.02,14.04,127600.0,12.5438,12.5617,12.5349,12.5528,127600.0
2008-07-11 13:55:00,14.04,14.13,14.04,14.1,136800.0,12.5528,12.6332,12.5528,12.6064,136800.0
2008-07-11 14:00:00,14.1,14.15,14.08,14.13,208000.0,12.6064,12.6511,12.5885,12.6332,208000.0
2008-07-11 14:05:00,14.13,14.2,14.13,14.13,97200.0,12.6332,12.6958,12.6332,12.6332,97200.0
2008-07-11 14:10:00,14.13,14.17,14.13,14.15,173000.0,12.6332,12.669,12.6332,12.6511,173000.0
2008-07-11 14:15:00,14.16,14.18,14.1,14.15,232600.0,12.6601,12.6779,12.6064,12.6511,232600.0
2008-07-11 14:20:00,14.15,14.15,14.07,14.08,184000.0,12.6511,12.6511,12.5796,12.5885,184000.0
2008-07-11 14:25:00,14.07,14.1,14.04,14.05,138400.0,12.5796,12.6064,12.5528,12.5617,138400.0
2008-07-11 14:30:00,14.05,14.05,14.03,14.03,101200.0,12.5617,12.5617,12.5438,12.5438,101200.0
2008-07-11 14:35:00,14.04,14.09,14.03,14.08,100400.0,12.5528,12.5975,12.5438,12.5885,100400.0
2008-07-11 14:40:00,14.09,14.12,14.08,14.1,90000.0,12.5975,12.6243,12.5885,12.6064,90000.0
2008-07-11 14:45:00,14.12,14.3,14.1,14.29,155600.0,12.6243,12.7852,12.6064,12.7763,155600.0
2008-07-11 14:50:00,14.3,14.42,14.22,14.25,354800.0,12.7852,12.8925,12.7137,12.7405,354800.0
2008-07-11 14:55:00,14.25,14.31,14.2,14.3,142000.0,12.7405,12.7942,12.6958,12.7852,142000.0
2008-07-11 15:00:00,14.3,14.52,14.24,14.5,212200.0,12.7852,12.9819,12.7316,12.964,212200.0
2008-07-11 15:05:00,14.49,14.5,14.3,14.33,368400.0,12.9551,12.964,12.7852,12.8121,368400.0
2008-07-11 15:10:00,14.33,14.35,14.22,14.22,360800.0,12.8121,12.8299,12.7137,12.7137,360800.0
2008-07-11 15:15:00,14.21,14.31,14.17,14.28,279400.0,12.7048,12.7942,12.669,12.7674,279400.0
2008-07-11 15:20:00,14.28,14.3,14.18,14.24,169800.0,12.7674,12.7852,12.6779,12.7316,169800.0
2008-07-11 15:25:00,14.24,14.34,14.24,14.31,407400.0,12.7316,12.821,12.7316,12.7942,407400.0
2008-07-11 15:30:00,14.31,14.32,14.11,14.11,339400.0,12.7942,12.8031,12.6154,12.6154,339400.0
2008-07-11 15:35:00,14.11,14.15,14.03,14.11,374000.0,12.6154,12.6511,12.5438,12.6154,374000.0
2008-07-11 15:40:00,14.1,14.1,13.99,14.04,329800.0,12.6064,12.6064,12.5081,12.5528,329800.0
2008-07-11 15:45:00,14.04,14.1,14.02,14.04,358800.0,12.5528,12.6064,12.5349,12.5528,358800.0
2008-07-11 15:50:00,14.04,14.12,14.04,14.11,356400.0,12.5528,12.6243,12.5528,12.6154,356400.0
2008-07-11 15:55:00,14.11,14.11,14.06,14.08,517600.0,12.6154,12.6154,12.5707,12.5885,517600.0
2008-07-14 09:30:00,14.19,14.35,14.17,14.19,181400.0,12.6869,12.8299,12.669,12.6869,181400.0
2008-07-14 09:35:00,14.2,14.31,14.19,14.26,120000.0,12.6958,12.7942,12.6869,12.7495,120000.0
2008-07-14 09:40:00,14.25,14.35,14.25,14.3,107600.0,12.7405,12.8299,12.7405,12.7852,107600.0
2008-07-14 09:45:00,14.28,14.3,14.21,14.26,157400.0,12.7674,12.7852,12.7048,12.7495,157400.0
2008-07-14 09:50:00,14.26,14.29,14.2,14.22,114000.0,12.7495,12.7763,12.6958,12.7137,114000.0
2008-07-14 09:55:00,14.22,14.23,14.18,14.21,211400.0,12.7137,12.7226,12.6779,12.7048,211400.0
2008-07-14 10:00:00,14.21,14.24,14.19,14.22,291800.0,12.7048,12.7316,12.6869,12.7137,291800.0
2008-07-14 10:05:00,14.22,14.33,14.21,14.31,163400.0,12.7137,12.8121,12.7048,12.7942,163400.0
2008-07-14 10:10:00,14.3,14.32,14.22,14.32,98600.0,12.7852,12.8031,12.7137,12.8031,98600.0
2008-07-14 10:15:00,14.31,14.31,14.24,14.25,93400.0,12.7942,12.7942,12.7316,12.7405,93400.0
2008-07-14 10:20:00,14.25,14.25,14.19,14.21,341400.0,12.7405,12.7405,12.6869,12.7048,341400.0
2008-07-14 10:25:00,14.2,14.21,14.14,14.15,442200.0,12.6958,12.7048,12.6422,12.6511,442200.0
2008-07-14 10:30:00,14.15,14.18,14.14,14.15,326000.0,12.6511,12.6779,12.6422,12.6511,326000.0
2008-07-14 10:35:00,14.15,14.2,14.15,14.19,853000.0,12.6511,12.6958,12.6511,12.6869,853000.0
2008-07-14 10:40:00,14.19,14.2,14.07,14.09,196800.0,12.6869,12.6958,12.5796,12.5975,196800.0
2008-07-14 10:45:00,14.09,14.1,14.02,14.05,313600.0,12.5975,12.6064,12.5349,12.5617,313600.0
2008-07-14 10:50:00,14.06,14.17,14.05,14.16,118800.0,12.5707,12.669,12.5617,12.6601,118800.0
2008-07-14 10:55:00,14.16,14.22,14.15,14.19,124000.0,12.6601,12.7137,12.6511,12.6869,124000.0
2008-07-14 11:00:00,14.2,14.23,14.14,14.15,157000.0,12.6958,12.7226,12.6422,12.6511,157000.0
2008-07-14 11:05:00,14.15,14.17,14.13,14.14,60200.0,12.6511,12.669,12.6332,12.6422,60200.0
2008-07-14 11:10:00,14.13,14.22,14.1,14.22,123800.0,12.6332,12.7137,12.6064,12.7137,123800.0
2008-07-14 11:15:00,14.21,14.22,14.17,14.18,106400.0,12.7048,12.7137,12.669,12.6779,106400.0
2008-07-14 11:20:00,14.18,14.2,14.14,14.14,201200.0,12.6779,12.6958,12.6422,12.6422,201200.0
2008-07-14 11:25:00,14.14,14.18,14.13,14.17,99600.0,12.6422,12.6779,12.6332,12.669,99600.0
2008-07-14 11:30:00,14.17,14.18,14.13,14.13,141400.0,12.669,12.6779,12.6332,12.6332,141400.0
2008-07-14 11:35:00,14.14,14.15,14.11,14.15,182000.0,12.6422,12.6511,12.6154,12.6511,182000.0
2008-07-14 11:40:00,14.15,14.19,14.13,14.15,125800.0,12.6511,12.6869,12.6332,12.6511,125800.0
2008-07-14 11:45:00,14.15,14.18,14.12,14.15,139400.0,12.6511,12.6779,12.6243,12.6511,139400.0
2008-07-14 11:50:00,14.16,14.16,14.12,14.12,68400.0,12.6601,12.6601,12.6243,12.6243,68400.0
2008-07-14 11:55:00,14.12,14.16,14.02,14.15,214600.0,12.6243,12.6601,12.5349,12.6511,214600.0
2008-07-14 12:00:00,14.15,14.15,14.1,14.13,185200.0,12.6511,12.6511,12.6064,12.6332,185200.0
2008-07-14 12:05:00,14.12,14.12,14.06,14.08,171400.0,12.6243,12.6243,12.5707,12.5885,171400.0
2008-07-14 12:10:00,14.08,14.1,14.06,14.1,58400.0,12.5885,12.6064,12.5707,12.6064,58400.0
2008-07-14 12:15:00,14.1,14.18,14.1,14.16,185800.0,12.6064,12.6779,12.6064,12.6601,185800.0
2008-07-14 12:20:00,14.15,14.17,14.12,14.13,48200.0,12.6511,12.669,12.6243,12.6332,48200.0
2008-07-14 12:25:00,14.13,14.13,14.11,14.13,30600.0,12.6332,12.6332,12.6154,12.6332,30600.0
2008-07-14 12:30:00,14.12,14.17,14.11,14.12,168600.0,12.6243,12.669,12.6154,12.6243,168600.0
2008-07-14 12:35:00,14.11,14.17,14.1,14.17,70400.0,12.6154,12.669,12.6064,12.669,70400.0
2008-07-14 12:40:00,14.15,14.17,14.15,14.15,53600.0,12.6511,12.669,12.6511,12.6511,53600.0
2008-07-14 12:45:00,14.16,14.18,14.15,14.16,58200.0,12.6601,12.6779,12.6511,12.6601,58200.0
2008-07-14 12:50:00,14.15,14.19,14.15,14.18,101400.0,12.6511,12.6869,12.6511,12.6779,101400.0
2008-07-14 12:55:00,14.18,14.19,14.13,14.15,75200.0,12.6779,12.6869,12.6332,12.6511,75200.0
2008-07-14 13:00:00,14.16,14.17,14.13,14.15,116400.0,12.6601,12.669,12.6332,12.6511,116400.0
2008-07-14 13:05:00,14.15,14.15,14.12,14.13,120800.0,12.6511,12.6511,12.6243,12.6332,120800.0
2008-07-14 13:10:00,14.13,14.15,14.09,14.15,113800.0,12.6332,12.6511,12.5975,12.6511,113800.0
2008-07-14 13:15:00,14.15,14.17,14.15,14.17,31800.0,12.6511,12.669,12.6511,12.669,31800.0
2008-07-14 13:20:00,14.17,14.18,14.16,14.17,67600.0,12.669,12.6779,12.6601,12.669,67600.0
2008-07-14 13:25:00,14.17,14.17,14.15,14.17,41800.0,12.669,12.669,12.6511,12.669,41800.0
2008-07-14 13:30:00,14.17,14.18,14.13,14.15,100000.0,12.669,12.6779,12.6332,12.6511,100000.0
2008-07-14 13:35:00,14.15,14.18,14.14,14.18,93800.0,12.6511,12.6779,12.6422,12.6779,93800.0
2008-07-14 13:40:00,14.18,14.18,14.15,14.17,94600.0,12.6779,12.6779,12.6511,12.669,94600.0
2008-07-14 13:45:00,14.17,14.19,14.15,14.17,129600.0,12.669,12.6869,12.6511,12.669,129600.0
2008-07-14 13:50:00,14.17,14.17,14.11,14.12,149200.0,12.669,12.669,12.6154,12.6243,149200.0
2008-07-14 13:55:00,14.11,14.18,14.11,14.18,103600.0,12.6154,12.6779,12.6154,12.6779,103600.0
2008-07-14 14:00:00,14.18,14.18,14.15,14.15,80000.0,12.6779,12.6779,12.6511,12.6511,80000.0
2008-07-14 14:05:00,14.15,14.18,14.14,14.15,105400.0,12.6511,12.6779,12.6422,12.6511,105400.0
2008-07-14 14:10:00,14.16,14.17,14.13,14.13,91800.0,12.6601,12.669,12.6332,12.6332,91800.0
2008-07-14 14:15:00,14.13,14.15,14.13,14.14,67800.0,12.6332,12.6511,12.6332,12.6422,67800.0
2008-07-14 14:20:00,14.13,14.16,14.13,14.15,46800.0,12.6332,12.6601,12.6332,12.6511,46800.0
2008-07-14 14:25:00,14.15,14.17,14.15,14.15,112200.0,12.6511,12.669,12.6511,12.6511,112200.0
2008-07-14 14:30:00,14.15,14.17,14.15,14.16,86200.0,12.6511,12.669,12.6511,12.6601,86200.0
2008-07-14 14:35:00,14.16,14.17,14.14,14.17,81000.0,12.6601,12.669,12.6422,12.669,81000.0
2008-07-14 14:40:00,14.16,14.16,14.13,14.14,123600.0,12.6601,12.6601,12.6332,12.6422,123600.0
2008-07-14 14:45:00,14.13,14.15,14.11,14.13,98800.0,12.6332,12.6511,12.6154,12.6332,98800.0
2008-07-14 14:50:00,14.13,14.14,14.09,14.1,138600.0,12.6332,12.6422,12.5975,12.6064,138600.0
2008-07-14 14:55:00,14.1,14.13,14.1,14.13,69600.0,12.6064,12.6332,12.6064,12.6332,69600.0
2008-07-14 15:00:00,14.13,14.13,14.1,14.1,125400.0,12.6332,12.6332,12.6064,12.6064,125400.0
2008-07-14 15:05:00,14.1,14.11,14.09,14.09,252200.0,12.6064,12.6154,12.5975,12.5975,252200.0
2008-07-14 15:10:00,14.09,14.12,14.09,14.11,65600.0,12.5975,12.6243,12.5975,12.6154,65600.0
2008-07-14 15:15:00,14.11,14.13,14.1,14.12,60200.0,12.6154,12.6332,12.6064,12.6243,60200.0
2008-07-14 15:20:00,14.12,14.17,14.1,14.13,333600.0,12.6243,12.669,12.6064,12.6332,333600.0
2008-07-14 15:25:00,14.13,14.16,14.13,14.13,360400.0,12.6332,12.6601,12.6332,12.6332,360400.0
2008-07-14 15:30:00,14.14,14.2,14.13,14.18,371000.0,12.6422,12.6958,12.6332,12.6779,371000.0
2008-07-14 15:35:00,14.18,14.18,14.14,14.15,197600.0,12.6779,12.6779,12.6422,12.6511,197600.0
2008-07-14 15:40:00,14.15,14.15,14.09,14.13,237000.0,12.6511,12.6511,12.5975,12.6332,237000.0
2008-07-14 15:45:00,14.13,14.15,14.11,14.15,199600.0,12.6332,12.6511,12.6154,12.6511,199600.0
2008-07-14 15:50:00,14.15,14.15,14.1,14.11,482600.0,12.6511,12.6511,12.6064,12.6154,482600.0
2008-07-14 15:55:00,14.11,14.12,14.08,14.08,229600.0,12.6154,12.6243,12.5885,12.5885,229600.0
2008-07-15 09:30:00,14.12,14.15,13.86,13.9,152800.0,12.6243,12.6511,12.3918,12.4276,152800.0
2008-07-15 09:35:00,13.91,13.91,13.81,13.84,50600.0,12.4365,12.4365,12.3471,12.374,50600.0
2008-07-15 09:40:00,13.84,13.88,13.83,13.87,86400.0,12.374,12.4097,12.365,12.4008,86400.0
2008-07-15 09:45:00,13.87,13.9,13.84,13.87,77400.0,12.4008,12.4276,12.374,12.4008,77400.0
2008-07-15 09:50:00,13.85,13.85,13.67,13.67,220400.0,12.3829,12.3829,12.222,12.222,220400.0
2008-07-15 09:55:00,13.68,13.7,13.58,13.6,200800.0,12.2309,12.2488,12.1415,12.1594,200800.0
2008-07-15 10:00:00,13.6,13.61,13.49,13.51,272600.0,12.1594,12.1683,12.061,12.0789,272600.0
2008-07-15 10:05:00,13.52,13.52,13.43,13.51,204800.0,12.0879,12.0879,12.0074,12.0789,204800.0
2008-07-15 10:10:00,13.51,13.53,13.43,13.49,231200.0,12.0789,12.0968,12.0074,12.061,231200.0
2008-07-15 10:15:00,13.49,13.53,13.46,13.51,124200.0,12.061,12.0968,12.0342,12.0789,124200.0
2008-07-15 10:20:00,13.51,13.56,13.46,13.53,147400.0,12.0789,12.1236,12.0342,12.0968,147400.0
2008-07-15 10:25:00,13.53,13.53,13.49,13.51,139000.0,12.0968,12.0968,12.061,12.0789,139000.0
2008-07-15 10:30:00,13.51,13.52,13.46,13.48,136400.0,12.0789,12.0879,12.0342,12.0521,136400.0
2008-07-15 10:35:00,13.49,13.52,13.46,13.51,80800.0,12.061,12.0879,12.0342,12.0789,80800.0
2008-07-15 10:40:00,13.52,13.61,13.52,13.61,71800.0,12.0879,12.1683,12.0879,12.1683,71800.0
2008-07-15 10:45:00,13.61,13.63,13.54,13.63,124200.0,12.1683,12.1862,12.1057,12.1862,124200.0
2008-07-15 10:50:00,13.62,13.65,13.59,13.63,115000.0,12.1773,12.2041,12.1504,12.1862,115000.0
2008-07-15 10:55:00,13.64,13.66,13.59,13.65,45800.0,12.1951,12.213,12.1504,12.2041,45800.0
2008-07-15 11:00:00,13.65,13.77,13.65,13.74,131400.0,12.2041,12.3114,12.2041,12.2846,131400.0
2008-07-15 11:05:00,13.75,13.85,13.74,13.79,287000.0,12.2935,12.3829,12.2846,12.3293,287000.0
2008-07-15 11:10:00,13.78,13.79,13.7,13.72,138800.0,12.3203,12.3293,12.2488,12.2667,138800.0
2008-07-15 11:15:00,13.73,13.81,13.7,13.81,55800.0,12.2756,12.3471,12.2488,12.3471,55800.0
2008-07-15 11:20:00,13.81,13.86,13.75,13.83,135200.0,12.3471,12.3918,12.2935,12.365,135200.0
2008-07-15 11:25:00,13.83,13.9,13.72,13.72,100000.0,12.365,12.4276,12.2667,12.2667,100000.0
2008-07-15 11:30:00,13.73,13.74,13.56,13.65,231600.0,12.2756,12.2846,12.1236,12.2041,231600.0
2008-07-15 11:35:00,13.65,13.75,13.65,13.68,151800.0,12.2041,12.2935,12.2041,12.2309,151800.0
2008-07-15 11:40:00,13.68,13.69,13.65,13.65,108600.0,12.2309,12.2399,12.2041,12.2041,108600.0
2008-07-15 11:45:00,13.65,13.7,13.6,13.69,130200.0,12.2041,12.2488,12.1594,12.2399,130200.0
2008-07-15 11:50:00,13.68,13.77,13.67,13.74,92600.0,12.2309,12.3114,12.222,12.2846,92600.0
2008-07-15 11:55:00,13.75,13.88,13.75,13.83,160600.0,12.2935,12.4097,12.2935,12.365,160600.0
2008-07-15 12:00:00,13.83,13.94,13.81,13.93,154600.0,12.365,12.4634,12.3471,12.4544,154600.0
2008-07-15 12:05:00,13.93,13.97,13.88,13.9,210000.0,12.4544,12.4902,12.4097,12.4276,210000.0
2008-07-15 12:10:00,13.88,13.95,13.87,13.94,85200.0,12.4097,12.4723,12.4008,12.4634,85200.0
2008-07-15 12:15:00,13.94,13.98,13.87,13.97,78800.0,12.4634,12.4991,12.4008,12.4902,78800.0
2008-07-15 12:20:00,13.96,13.99,13.92,13.93,105800.0,12.4812,12.5081,12.4455,12.4544,105800.0
2008-07-15 12:25:00,13.92,13.98,13.9,13.97,55400.0,12.4455,12.4991,12.4276,12.4902,55400.0
2008-07-15 12:30:00,13.97,14.03,13.96,14.01,105000.0,12.4902,12.5438,12.4812,12.526,105000.0
2008-07-15 12:35:00,14.01,14.01,13.97,13.99,42600.0,12.526,12.526,12.4902,12.5081,42600.0
2008-07-15 12:40:00,13.99,14.01,13.98,14.0,73400.0,12.5081,12.526,12.4991,12.517,73400.0
2008-07-15 12:45:00,13.99,14.01,13.95,13.95,45600.0,12.5081,12.526,12.4723,12.4723,45600.0
2008-07-15 12:50:00,13.96,13.99,13.93,13.96,81600.0,12.4812,12.5081,12.4544,12.4812,81600.0
2008-07-15 12:55:00,13.95,14.09,13.94,14.06,151400.0,12.4723,12.5975,12.4634,12.5707,151400.0
2008-07-15 13:00:00,14.06,14.09,14.04,14.06,256800.0,12.5707,12.5975,12.5528,12.5707,256800.0
2008-07-15 13:05:00,14.05,14.12,14.05,14.09,97800.0,12.5617,12.6243,12.5617,12.5975,97800.0
2008-07-15 13:10:00,14.1,14.13,14.06,14.06,95600.0,12.6064,12.6332,12.5707,12.5707,95600.0
2008-07-15 13:15:00,14.07,14.07,13.99,14.03,156000.0,12.5796,12.5796,12.5081,12.5438,156000.0
2008-07-15 13:20:00,14.02,14.03,13.97,14.02,92600.0,12.5349,12.5438,12.4902,12.5349,92600.0
2008-07-15 13:25:00,14.01,14.01,13.96,13.99,87000.0,12.526,12.526,12.4812,12.5081,87000.0
2008-07-15 13:30:00,13.99,14.0,13.94,13.96,200200.0,12.5081,12.517,12.4634,12.4812,200200.0
2008-07-15 13:35:00,13.96,13.96,13.9,13.9,96800.0,12.4812,12.4812,12.4276,12.4276,96800.0
2008-07-15 13:40:00,13.9,13.94,13.9,13.93,52600.0,12.4276,12.4634,12.4276,12.4544,52600.0
2008-07-15 13:45:00,13.93,13.98,13.9,13.98,66400.0,12.4544,12.4991,12.4276,12.4991,66400.0
2008-07-15 13:50:00,13.98,14.01,13.97,14.0,53600.0,12.4991,12.526,12.4902,12.517,53600.0
2008-07-15 13:55:00,14.01,14.02,13.97,13.97,386600.0,12.526,12.5349,12.4902,12.4902,386600.0
2008-07-15 14:00:00,13.97,14.0,13.92,13.96,113200.0,12.4902,12.517,12.4455,12.4812,113200.0
2008-07-15 14:05:00,13.96,13.97,13.95,13.95,89200.0,12.4812,12.4902,12.4723,12.4723,89200.0
2008-07-15 14:10:00,13.95,13.96,13.91,13.92,179000.0,12.4723,12.4812,12.4365,12.4455,179000.0
2008-07-15 14:15:00,13.91,14.03,13.9,14.01,189800.0,12.4365,12.5438,12.4276,12.526,189800.0
2008-07-15 14:20:00,14.01,14.03,13.94,13.97,67400.0,12.526,12.5438,12.4634,12.4902,67400.0
2008-07-15 14:25:00,13.97,13.99,13.94,13.98,68600.0,12.4902,12.5081,12.4634,12.4991,68600.0
2008-07-15 14:30:00,13.98,14.05,13.98,14.03,114600.0,12.4991,12.5617,12.4991,12.5438,114600.0
2008-07-15 14:35:00,14.03,14.03,14.0,14.01,304000.0,12.5438,12.5438,12.517,12.526,304000.0
2008-07-15 14:40:00,14.0,14.02,13.98,14.02,192000.0,12.517,12.5349,12.4991,12.5349,192000.0
2008-07-15 14:45:00,14.01,14.03,13.99,14.0,138000.0,12.526,12.5438,12.5081,12.517,138000.0
2008-07-15 14:50:00,14.0,14.02,13.97,13.99,238600.0,12.517,12.5349,12.4902,12.5081,238600.0
2008-07-15 14:55:00,13.99,14.02,13.99,14.0,267200.0,12.5081,12.5349,12.5081,12.517,267200.0
2008-07-15 15:00:00,14.0,14.05,13.99,14.02,398400.0,12.517,12.5617,12.5081,12.5349,398400.0
2008-07-15 15:05:00,14.01,14.04,13.99,14.02,204000.0,12.526,12.5528,12.5081,12.5349,204000.0
2008-07-15 15:10:00,14.03,14.07,14.02,14.05,129600.0,12.5438,12.5796,12.5349,12.5617,129600.0
2008-07-15 15:15:00,14.05,14.09,14.05,14.09,166000.0,12.5617,12.5975,12.5617,12.5975,166000.0
2008-07-15 15:20:00,14.09,14.12,14.06,14.06,174000.0,12.5975,12.6243,12.5707,12.5707,174000.0
2008-07-15 15:25:00,14.06,14.07,14.0,14.0,186800.0,12.5707,12.5796,12.517,12.517,186800.0
2008-07-15 15:30:00,14.01,14.05,13.96,13.96,214400.0,12.526,12.5617,12.4812,12.4812,214400.0
2008-07-15 15:35:00,13.96,13.97,13.94,13.94,217800.0,12.4812,12.4902,12.4634,12.4634,217800.0
2008-07-15 15:40:00,13.95,13.95,13.86,13.89,291400.0,12.4723,12.4723,12.3918,12.4187,291400.0
2008-07-15 15:45:00,13.9,13.95,13.87,13.89,353400.0,12.4276,12.4723,12.4008,12.4187,353400.0
2008-07-15 15:50:00,13.89,13.94,13.89,13.93,272400.0,12.4187,12.4634,12.4187,12.4544,272400.0
2008-07-15 15:55:00,13.93,13.93,13.85,13.85,323200.0,12.4544,12.4544,12.3829,12.3829,323200.0
2008-07-16 09:30:00,13.84,13.88,13.67,13.8,618800.0,12.374,12.4097,12.222,12.3382,618800.0
2008-07-16 09:35:00,13.78,13.81,13.69,13.7,169600.0,12.3203,12.3471,12.2399,12.2488,169600.0
2008-07-16 09:40:00,13.71,13.75,13.67,13.72,246400.0,12.2577,12.2935,12.222,12.2667,246400.0
2008-07-16 09:45:00,13.72,13.75,13.65,13.69,103800.0,12.2667,12.2935,12.2041,12.2399,103800.0
2008-07-16 09:50:00,13.69,13.82,13.68,13.81,98000.0,12.2399,12.3561,12.2309,12.3471,98000.0
2008-07-16 09:55:00,13.82,13.9,13.81,13.9,138400.0,12.3561,12.4276,12.3471,12.4276,138400.0
2008-07-16 10:00:00,13.9,13.9,13.78,13.8,265400.0,12.4276,12.4276,12.3203,12.3382,265400.0
2008-07-16 10:05:00,13.81,13.83,13.79,13.83,211400.0,12.3471,12.365,12.3293,12.365,211400.0
2008-07-16 10:10:00,13.83,13.87,13.8,13.86,180800.0,12.365,12.4008,12.3382,12.3918,180800.0
2008-07-16 10:15:00,13.86,13.88,13.81,13.81,141200.0,12.3918,12.4097,12.3471,12.3471,141200.0
2008-07-16 10:20:00,13.81,13.86,13.8,13.83,127200.0,12.3471,12.3918,12.3382,12.365,127200.0
2008-07-16 10:25:00,13.83,13.85,13.81,13.84,55200.0,12.365,12.3829,12.3471,12.374,55200.0
2008-07-16 10:30:00,13.84,13.85,13.8,13.81,68200.0,12.374,12.3829,12.3382,12.3471,68200.0
2008-07-16 10:35:00,13.81,14.0,13.81,14.0,201200.0,12.3471,12.517,12.3471,12.517,201200.0
2008-07-16 10:40:00,13.99,14.0,13.9,13.96,125600.0,12.5081,12.517,12.4276,12.4812,125600.0
2008-07-16 10:45:00,13.95,14.0,13.93,13.95,60200.0,12.4723,12.517,12.4544,12.4723,60200.0
2008-07-16 10:50:00,13.96,14.03,13.95,14.03,39600.0,12.4812,12.5438,12.4723,12.5438,39600.0
2008-07-16 10:55:00,14.03,14.03,13.95,13.97,86800.0,12.5438,12.5438,12.4723,12.4902,86800.0
2008-07-16 11:00:00,13.97,14.05,13.97,14.05,56800.0,12.4902,12.5617,12.4902,12.5617,56800.0
2008-07-16 11:05:00,14.04,14.09,14.04,14.05,60000.0,12.5528,12.5975,12.5528,12.5617,60000.0
2008-07-16 11:10:00,14.04,14.08,14.04,14.08,38000.0,12.5528,12.5885,12.5528,12.5885,38000.0
2008-07-16 11:15:00,14.08,14.1,14.03,14.04,55400.0,12.5885,12.6064,12.5438,12.5528,55400.0
2008-07-16 11:20:00,14.04,14.04,13.96,13.97,52000.0,12.5528,12.5528,12.4812,12.4902,52000.0
2008-07-16 11:25:00,13.97,14.04,13.97,14.0,51800.0,12.4902,12.5528,12.4902,12.517,51800.0
2008-07-16 11:30:00,13.99,14.04,13.99,14.03,50200.0,12.5081,12.5528,12.5081,12.5438,50200.0
2008-07-16 11:35:00,14.03,14.03,14.01,14.01,53400.0,12.5438,12.5438,12.526,12.526,53400.0
2008-07-16 11:40:00,14.01,14.03,13.95,13.95,101800.0,12.526,12.5438,12.4723,12.4723,101800.0
2008-07-16 11:45:00,13.96,13.99,13.95,13.99,96600.0,12.4812,12.5081,12.4723,12.5081,96600.0
2008-07-16 11:50:00,13.99,14.02,13.97,14.0,91400.0,12.5081,12.5349,12.4902,12.517,91400.0
2008-07-16 11:55:00,14.0,14.03,13.99,13.99,103600.0,12.517,12.5438,12.5081,12.5081,103600.0
2008-07-16 12:00:00,13.99,14.01,13.97,14.01,187800.0,12.5081,12.526,12.4902,12.526,187800.0
2008-07-16 12:05:00,14.01,14.01,13.99,14.0,250200.0,12.526,12.526,12.5081,12.517,250200.0
2008-07-16 12:10:00,14.0,14.02,13.97,14.01,281200.0,12.517,12.5349,12.4902,12.526,281200.0
2008-07-16 12:15:00,14.01,14.03,13.99,14.0,75600.0,12.526,12.5438,12.5081,12.517,75600.0
2008-07-16 12:20:00,14.01,14.03,13.97,14.02,78800.0,12.526,12.5438,12.4902,12.5349,78800.0
2008-07-16 12:25:00,14.02,14.04,13.99,14.02,104000.0,12.5349,12.5528,12.5081,12.5349,104000.0
2008-07-16 12:30:00,14.01,14.03,14.01,14.01,117800.0,12.526,12.5438,12.526,12.526,117800.0
2008-07-16 12:35:00,14.01,14.03,13.96,13.96,67400.0,12.526,12.5438,12.4812,12.4812,67400.0
2008-07-16 12:40:00,13.97,13.99,13.97,13.99,34400.0,12.4902,12.5081,12.4902,12.5081,34400.0
2008-07-16 12:45:00,13.99,14.0,13.97,13.99,134200.0,12.5081,12.517,12.4902,12.5081,134200.0
2008-07-16 12:50:00,13.99,14.02,13.98,14.01,128000.0,12.5081,12.5349,12.4991,12.526,128000.0
2008-07-16 12:55:00,14.0,14.03,13.99,14.02,72600.0,12.517,12.5438,12.5081,12.5349,72600.0
2008-07-16 13:00:00,14.02,14.08,14.01,14.07,298800.0,12.5349,12.5885,12.526,12.5796,298800.0
2008-07-16 13:05:00,14.07,14.08,14.04,14.05,223000.0,12.5796,12.5885,12.5528,12.5617,223000.0
2008-07-16 13:10:00,14.05,14.05,13.99,13.99,129800.0,12.5617,12.5617,12.5081,12.5081,129800.0
2008-07-16 13:15:00,13.99,14.02,13.99,14.01,62200.0,12.5081,12.5349,12.5081,12.526,62200.0
2008-07-16 13:20:00,14.01,14.13,14.01,14.13,145800.0,12.526,12.6332,12.526,12.6332,145800.0
2008-07-16 13:25:00,14.13,14.14,14.12,14.12,74400.0,12.6332,12.6422,12.6243,12.6243,74400.0
2008-07-16 13:30:00,14.12,14.13,14.1,14.13,86000.0,12.6243,12.6332,12.6064,12.6332,86000.0
2008-07-16 13:35:00,14.13,14.15,14.12,14.14,90200.0,12.6332,12.6511,12.6243,12.6422,90200.0
2008-07-16 13:40:00,14.14,14.19,14.13,14.19,140800.0,12.6422,12.6869,12.6332,12.6869,140800.0
2008-07-16 13:45:00,14.18,14.19,14.15,14.15,86000.0,12.6779,12.6869,12.6511,12.6511,86000.0
2008-07-16 13:50:00,14.16,14.19,14.15,14.17,73600.0,12.6601,12.6869,12.6511,12.669,73600.0
2008-07-16 13:55:00,14.18,14.19,14.17,14.19,78000.0,12.6779,12.6869,12.669,12.6869,78000.0
2008-07-16 14:00:00,14.19,14.21,14.12,14.13,189600.0,12.6869,12.7048,12.6243,12.6332,189600.0
2008-07-16 14:05:00,14.13,14.14,14.04,14.05,217200.0,12.6332,12.6422,12.5528,12.5617,217200.0
2008-07-16 14:10:00,14.05,14.13,14.04,14.13,167600.0,12.5617,12.6332,12.5528,12.6332,167600.0
2008-07-16 14:15:00,14.13,14.19,14.13,14.15,61000.0,12.6332,12.6869,12.6332,12.6511,61000.0
2008-07-16 14:20:00,14.15,14.22,14.15,14.21,117200.0,12.6511,12.7137,12.6511,12.7048,117200.0
2008-07-16 14:25:00,14.21,14.22,14.15,14.16,45400.0,12.7048,12.7137,12.6511,12.6601,45400.0
2008-07-16 14:30:00,14.16,14.18,14.12,14.12,203600.0,12.6601,12.6779,12.6243,12.6243,203600.0
2008-07-16 14:35:00,14.12,14.15,14.11,14.13,164400.0,12.6243,12.6511,12.6154,12.6332,164400.0
2008-07-16 14:40:00,14.13,14.13,14.11,14.12,143800.0,12.6332,12.6332,12.6154,12.6243,143800.0
2008-07-16 14:45:00,14.11,14.12,14.08,14.11,113200.0,12.6154,12.6243,12.5885,12.6154,113200.0
2008-07-16 14:50:00,14.12,14.13,14.1,14.12,90000.0,12.6243,12.6332,12.6064,12.6243,90000.0
2008-07-16 14:55:00,14.13,14.17,14.12,14.17,84400.0,12.6332,12.669,12.6243,12.669,84400.0
2008-07-16 15:00:00,14.17,14.21,14.13,14.21,119800.0,12.669,12.7048,12.6332,12.7048,119800.0
2008-07-16 15:05:00,14.21,14.21,14.13,14.13,106400.0,12.7048,12.7048,12.6332,12.6332,106400.0
2008-07-16 15:10:00,14.13,14.13,14.1,14.12,119200.0,12.6332,12.6332,12.6064,12.6243,119200.0
2008-07-16 15:15:00,14.12,14.13,14.11,14.12,111400.0,12.6243,12.6332,12.6154,12.6243,111400.0
2008-07-16 15:20:00,14.12,14.12,14.09,14.1,250800.0,12.6243,12.6243,12.5975,12.6064,250800.0
2008-07-16 15:25:00,14.1,14.13,14.09,14.11,177200.0,12.6064,12.6332,12.5975,12.6154,177200.0
2008-07-16 15:30:00,14.11,14.12,14.06,14.11,289200.0,12.6154,12.6243,12.5707,12.6154,289200.0
2008-07-16 15:35:00,14.11,14.15,14.08,14.09,332400.0,12.6154,12.6511,12.5885,12.5975,332400.0
2008-07-16 15:40:00,14.09,14.1,14.06,14.06,196000.0,12.5975,12.6064,12.5707,12.5707,196000.0
2008-07-16 15:45:00,14.06,14.08,14.06,14.08,342400.0,12.5707,12.5885,12.5707,12.5885,342400.0
2008-07-16 15:50:00,14.08,14.1,14.08,14.1,290800.0,12.5885,12.6064,12.5885,12.6064,290800.0
2008-07-16 15:55:00,14.1,14.15,14.09,14.15,304600.0,12.6064,12.6511,12.5975,12.6511,304600.0
2008-07-17 09:30:00,14.22,14.31,14.09,14.31,150200.0,12.7137,12.7942,12.5975,12.7942,150200.0
2008-07-17 09:35:00,14.31,14.36,14.29,14.35,101200.0,12.7942,12.8389,12.7763,12.8299,101200.0
2008-07-17 09:40:00,14.35,14.49,14.34,14.46,91800.0,12.8299,12.9551,12.821,12.9283,91800.0
2008-07-17 09:45:00,14.46,14.47,14.27,14.28,128800.0,12.9283,12.9372,12.7584,12.7674,128800.0
2008-07-17 09:50:00,14.29,14.34,14.27,14.34,81000.0,12.7763,12.821,12.7584,12.821,81000.0
2008-07-17 09:55:00,14.33,14.33,14.22,14.24,111000.0,12.8121,12.8121,12.7137,12.7316,111000.0
2008-07-17 10:00:00,14.24,14.27,14.2,14.24,103800.0,12.7316,12.7584,12.6958,12.7316,103800.0
2008-07-17 10:05:00,14.24,14.24,14.16,14.21,78400.0,12.7316,12.7316,12.6601,12.7048,78400.0
2008-07-17 10:10:00,14.21,14.22,14.17,14.19,48800.0,12.7048,12.7137,12.669,12.6869,48800.0
2008-07-17 10:15:00,14.18,14.23,14.18,14.19,30800.0,12.6779,12.7226,12.6779,12.6869,30800.0
2008-07-17 10:20:00,14.19,14.19,14.13,14.16,36400.0,12.6869,12.6869,12.6332,12.6601,36400.0
2008-07-17 10:25:00,14.17,14.18,14.06,14.08,89800.0,12.669,12.6779,12.5707,12.5885,89800.0
2008-07-17 10:30:00,14.08,14.12,14.06,14.11,42200.0,12.5885,12.6243,12.5707,12.6154,42200.0
2008-07-17 10:35:00,14.11,14.18,14.11,14.11,67400.0,12.6154,12.6779,12.6154,12.6154,67400.0
2008-07-17 10:40:00,14.1,14.11,14.04,14.09,114800.0,12.6064,12.6154,12.5528,12.5975,114800.0
2008-07-17 10:45:00,14.09,14.13,14.09,14.13,39200.0,12.5975,12.6332,12.5975,12.6332,39200.0
2008-07-17 10:50:00,14.12,14.12,14.04,14.07,70000.0,12.6243,12.6243,12.5528,12.5796,70000.0
2008-07-17 10:55:00,14.06,14.1,14.06,14.07,55400.0,12.5707,12.6064,12.5707,12.5796,55400.0
2008-07-17 11:00:00,14.07,14.08,13.99,13.99,72200.0,12.5796,12.5885,12.5081,12.5081,72200.0
2008-07-17 11:05:00,13.99,14.0,13.97,14.0,144600.0,12.5081,12.517,12.4902,12.517,144600.0
2008-07-17 11:10:00,13.99,14.02,13.97,14.01,130600.0,12.5081,12.5349,12.4902,12.526,130600.0
2008-07-17 11:15:00,14.0,14.02,13.97,13.97,53200.0,12.517,12.5349,12.4902,12.4902,53200.0
2008-07-17 11:20:00,13.97,14.06,13.97,14.05,47200.0,12.4902,12.5707,12.4902,12.5617,47200.0
2008-07-17 11:25:00,14.06,14.12,14.05,14.1,51400.0,12.5707,12.6243,12.5617,12.6064,51400.0
2008-07-17 11:30:00,14.11,14.11,14.08,14.09,41800.0,12.6154,12.6154,12.5885,12.5975,41800.0
2008-07-17 11:35:00,14.09,14.13,14.09,14.13,51000.0,12.5975,12.6332,12.5975,12.6332,51000.0
2008-07-17 11:40:00,14.13,14.2,14.13,14.2,38400.0,12.6332,12.6958,12.6332,12.6958,38400.0
2008-07-17 11:45:00,14.19,14.2,14.13,14.13,30000.0,12.6869,12.6958,12.6332,12.6332,30000.0
2008-07-17 11:50:00,14.13,14.15,14.11,14.14,31400.0,12.6332,12.6511,12.6154,12.6422,31400.0
2008-07-17 11:55:00,14.14,14.15,14.12,14.13,35400.0,12.6422,12.6511,12.6243,12.6332,35400.0
2008-07-17 12:00:00,14.13,14.13,14.1,14.1,24800.0,12.6332,12.6332,12.6064,12.6064,24800.0
2008-07-17 12:05:00,14.09,14.1,14.05,14.05,43200.0,12.5975,12.6064,12.5617,12.5617,43200.0
2008-07-17 12:10:00,14.06,14.07,14.05,14.06,19200.0,12.5707,12.5796,12.5617,12.5707,19200.0
2008-07-17 12:15:00,14.07,14.08,14.03,14.06,24400.0,12.5796,12.5885,12.5438,12.5707,24400.0
2008-07-17 12:20:00,14.06,14.06,14.04,14.05,60200.0,12.5707,12.5707,12.5528,12.5617,60200.0
2008-07-17 12:25:00,14.05,14.05,14.03,14.05,18000.0,12.5617,12.5617,12.5438,12.5617,18000.0
2008-07-17 12:30:00,14.04,14.05,14.02,14.02,25400.0,12.5528,12.5617,12.5349,12.5349,25400.0
2008-07-17 12:35:00,14.02,14.03,13.96,13.97,61800.0,12.5349,12.5438,12.4812,12.4902,61800.0
2008-07-17 12:40:00,13.96,13.99,13.96,13.99,44800.0,12.4812,12.5081,12.4812,12.5081,44800.0
2008-07-17 12:45:00,13.98,14.05,13.98,14.04,46400.0,12.4991,12.5617,12.4991,12.5528,46400.0
2008-07-17 12:50:00,14.04,14.05,14.03,14.05,38600.0,12.5528,12.5617,12.5438,12.5617,38600.0
2008-07-17 12:55:00,14.04,14.07,14.04,14.04,26000.0,12.5528,12.5796,12.5528,12.5528,26000.0
2008-07-17 13:00:00,14.04,14.08,14.02,14.06,70400.0,12.5528,12.5885,12.5349,12.5707,70400.0
2008-07-17 13:05:00,14.06,14.12,14.06,14.12,66000.0,12.5707,12.6243,12.5707,12.6243,66000.0
2008-07-17 13:10:00,14.12,14.18,14.09,14.18,91600.0,12.6243,12.6779,12.5975,12.6779,91600.0
2008-07-17 13:15:00,14.18,14.25,14.15,14.25,61800.0,12.6779,12.7405,12.6511,12.7405,61800.0
2008-07-17 13:20:00,14.25,14.25,14.21,14.22,61800.0,12.7405,12.7405,12.7048,12.7137,61800.0
2008-07-17 13:25:00,14.22,14.22,14.19,14.22,88200.0,12.7137,12.7137,12.6869,12.7137,88200.0
2008-07-17 13:30:00,14.21,14.23,14.2,14.22,59200.0,12.7048,12.7226,12.6958,12.7137,59200.0
2008-07-17 13:35:00,14.23,14.28,14.21,14.26,95200.0,12.7226,12.7674,12.7048,12.7495,95200.0
2008-07-17 13:40:00,14.27,14.29,14.25,14.27,61400.0,12.7584,12.7763,12.7405,12.7584,61400.0
2008-07-17 13:45:00,14.28,14.33,14.27,14.32,100800.0,12.7674,12.8121,12.7584,12.8031,100800.0
2008-07-17 13:50:00,14.33,14.34,14.31,14.31,57200.0,12.8121,12.821,12.7942,12.7942,57200.0
2008-07-17 13:55:00,14.32,14.36,14.31,14.35,101600.0,12.8031,12.8389,12.7942,12.8299,101600.0
2008-07-17 14:00:00,14.36,14.37,14.33,14.34,109400.0,12.8389,12.8478,12.8121,12.821,109400.0
2008-07-17 14:05:00,14.34,14.4,14.34,14.38,71600.0,12.821,12.8746,12.821,12.8568,71600.0
2008-07-17 14:10:00,14.38,14.46,14.37,14.44,170000.0,12.8568,12.9283,12.8478,12.9104,170000.0
2008-07-17 14:15:00,14.44,14.47,14.43,14.46,146000.0,12.9104,12.9372,12.9015,12.9283,146000.0
2008-07-17 14:20:00,14.46,14.49,14.45,14.45,109000.0,12.9283,12.9551,12.9193,12.9193,109000.0
2008-07-17 14:25:00,14.45,14.51,14.45,14.47,106600.0,12.9193,12.973,12.9193,12.9372,106600.0
2008-07-17 14:30:00,14.47,14.47,14.42,14.43,95000.0,12.9372,12.9372,12.8925,12.9015,95000.0
2008-07-17 14:35:00,14.43,14.43,14.4,14.4,107400.0,12.9015,12.9015,12.8746,12.8746,107400.0
2008-07-17 14:40:00,14.4,14.43,14.36,14.4,91400.0,12.8746,12.9015,12.8389,12.8746,91400.0
2008-07-17 14:45:00,14.4,14.4,14.36,14.38,58800.0,12.8746,12.8746,12.8389,12.8568,58800.0
2008-07-17 14:50:00,14.38,14.43,14.37,14.37,69800.0,12.8568,12.9015,12.8478,12.8478,69800.0
2008-07-17 14:55:00,14.37,14.37,14.3,14.31,108600.0,12.8478,12.8478,12.7852,12.7942,108600.0
2008-07-17 15:00:00,14.31,14.37,14.3,14.33,112000.0,12.7942,12.8478,12.7852,12.8121,112000.0
2008-07-17 15:05:00,14.33,14.34,14.31,14.31,89800.0,12.8121,12.821,12.7942,12.7942,89800.0
2008-07-17 15:10:00,14.31,14.34,14.3,14.31,78800.0,12.7942,12.821,12.7852,12.7942,78800.0
2008-07-17 15:15:00,14.32,14.34,14.3,14.33,63600.0,12.8031,12.821,12.7852,12.8121,63600.0
2008-07-17 15:20:00,14.34,14.34,14.33,14.33,64000.0,12.821,12.821,12.8121,12.8121,64000.0
2008-07-17 15:25:00,14.33,14.34,14.29,14.3,121800.0,12.8121,12.821,12.7763,12.7852,121800.0
2008-07-17 15:30:00,14.3,14.31,14.26,14.27,189600.0,12.7852,12.7942,12.7495,12.7584,189600.0
2008-07-17 15:35:00,14.27,14.29,14.24,14.28,163200.0,12.7584,12.7763,12.7316,12.7674,163200.0
2008-07-17 15:40:00,14.28,14.34,14.28,14.34,170000.0,12.7674,12.821,12.7674,12.821,170000.0
2008-07-17 15:45:00,14.33,14.4,14.33,14.4,198200.0,12.8121,12.8746,12.8121,12.8746,198200.0
2008-07-17 15:50:00,14.4,14.4,14.34,14.34,133400.0,12.8746,12.8746,12.821,12.821,133400.0
2008-07-17 15:55:00,14.34,14.36,14.31,14.36,208400.0,12.821,12.8389,12.7942,12.8389,208400.0
2008-07-18 09:30:00,14.5,14.5,13.97,13.99,1227400.0,12.964,12.964,12.4902,12.5081,1227400.0
2008-07-18 09:35:00,13.99,14.03,13.98,14.0,269800.0,12.5081,12.5438,12.4991,12.517,269800.0
2008-07-18 09:40:00,14.01,14.01,13.94,13.98,213000.0,12.526,12.526,12.4634,12.4991,213000.0
2008-07-18 09:45:00,13.97,14.1,13.94,14.06,376200.0,12.4902,12.6064,12.4634,12.5707,376200.0
2008-07-18 09:50:00,14.06,14.09,14.01,14.06,293400.0,12.5707,12.5975,12.526,12.5707,293400.0
2008-07-18 09:55:00,14.06,14.16,14.04,14.15,235800.0,12.5707,12.6601,12.5528,12.6511,235800.0
2008-07-18 10:00:00,14.15,14.16,14.05,14.1,333800.0,12.6511,12.6601,12.5617,12.6064,333800.0
2008-07-18 10:05:00,14.1,14.2,14.08,14.19,154600.0,12.6064,12.6958,12.5885,12.6869,154600.0
2008-07-18 10:10:00,14.19,14.22,14.16,14.22,180800.0,12.6869,12.7137,12.6601,12.7137,180800.0
2008-07-18 10:15:00,14.22,14.23,14.13,14.14,118800.0,12.7137,12.7226,12.6332,12.6422,118800.0
2008-07-18 10:20:00,14.13,14.15,14.13,14.13,141200.0,12.6332,12.6511,12.6332,12.6332,141200.0
2008-07-18 10:25:00,14.14,14.18,14.13,14.15,89800.0,12.6422,12.6779,12.6332,12.6511,89800.0
2008-07-18 10:30:00,14.16,14.17,14.1,14.15,85600.0,12.6601,12.669,12.6064,12.6511,85600.0
2008-07-18 10:35:00,14.15,14.15,14.07,14.09,102200.0,12.6511,12.6511,12.5796,12.5975,102200.0
2008-07-18 10:40:00,14.09,14.13,14.05,14.12,195000.0,12.5975,12.6332,12.5617,12.6243,195000.0
2008-07-18 10:45:00,14.13,14.15,14.11,14.15,69200.0,12.6332,12.6511,12.6154,12.6511,69200.0
2008-07-18 10:50:00,14.15,14.15,14.1,14.12,90400.0,12.6511,12.6511,12.6064,12.6243,90400.0
2008-07-18 10:55:00,14.12,14.12,14.08,14.09,58800.0,12.6243,12.6243,12.5885,12.5975,58800.0
2008-07-18 11:00:00,14.1,14.12,14.06,14.1,69600.0,12.6064,12.6243,12.5707,12.6064,69600.0
2008-07-18 11:05:00,14.1,14.17,14.09,14.16,165600.0,12.6064,12.669,12.5975,12.6601,165600.0
2008-07-18 11:10:00,14.17,14.28,14.17,14.24,169600.0,12.669,12.7674,12.669,12.7316,169600.0
2008-07-18 11:15:00,14.24,14.26,14.22,14.22,92400.0,12.7316,12.7495,12.7137,12.7137,92400.0
2008-07-18 11:20:00,14.22,14.24,14.15,14.16,106400.0,12.7137,12.7316,12.6511,12.6601,106400.0
2008-07-18 11:25:00,14.15,14.2,14.13,14.15,55000.0,12.6511,12.6958,12.6332,12.6511,55000.0
2008-07-18 11:30:00,14.15,14.2,14.15,14.16,84200.0,12.6511,12.6958,12.6511,12.6601,84200.0
2008-07-18 11:35:00,14.17,14.18,14.13,14.14,100400.0,12.669,12.6779,12.6332,12.6422,100400.0
2008-07-18 11:40:00,14.13,14.18,14.13,14.15,94800.0,12.6332,12.6779,12.6332,12.6511,94800.0
2008-07-18 11:45:00,14.15,14.15,14.12,14.13,54200.0,12.6511,12.6511,12.6243,12.6332,54200.0
2008-07-18 11:50:00,14.13,14.15,14.13,14.14,61000.0,12.6332,12.6511,12.6332,12.6422,61000.0
2008-07-18 11:55:00,14.13,14.14,14.11,14.13,81800.0,12.6332,12.6422,12.6154,12.6332,81800.0
2008-07-18 12:00:00,14.13,14.15,14.13,14.15,106000.0,12.6332,12.6511,12.6332,12.6511,106000.0
2008-07-18 12:05:00,14.15,14.19,14.15,14.18,114600.0,12.6511,12.6869,12.6511,12.6779,114600.0
2008-07-18 12:10:00,14.18,14.19,14.15,14.16,278200.0,12.6779,12.6869,12.6511,12.6601,278200.0
2008-07-18 12:15:00,14.16,14.17,14.09,14.1,130800.0,12.6601,12.669,12.5975,12.6064,130800.0
2008-07-18 12:20:00,14.1,14.13,14.09,14.13,89400.0,12.6064,12.6332,12.5975,12.6332,89400.0
2008-07-18 12:25:00,14.13,14.16,14.11,14.11,83600.0,12.6332,12.6601,12.6154,12.6154,83600.0
2008-07-18 12:30:00,14.11,14.11,14.05,14.08,96800.0,12.6154,12.6154,12.5617,12.5885,96800.0
2008-07-18 12:35:00,14.07,14.13,14.06,14.11,108000.0,12.5796,12.6332,12.5707,12.6154,108000.0
2008-07-18 12:40:00,14.11,14.13,14.08,14.13,83000.0,12.6154,12.6332,12.5885,12.6332,83000.0
2008-07-18 12:45:00,14.12,14.13,14.1,14.11,66200.0,12.6243,12.6332,12.6064,12.6154,66200.0
2008-07-18 12:50:00,14.1,14.11,14.06,14.07,93600.0,12.6064,12.6154,12.5707,12.5796,93600.0
2008-07-18 12:55:00,14.06,14.07,14.02,14.02,180400.0,12.5707,12.5796,12.5349,12.5349,180400.0
2008-07-18 13:00:00,14.01,14.03,13.99,14.01,381400.0,12.526,12.5438,12.5081,12.526,381400.0
2008-07-18 13:05:00,14.01,14.02,14.0,14.01,155400.0,12.526,12.5349,12.517,12.526,155400.0
2008-07-18 13:10:00,14.01,14.03,13.99,14.02,193000.0,12.526,12.5438,12.5081,12.5349,193000.0
2008-07-18 13:15:00,14.02,14.06,14.02,14.03,113200.0,12.5349,12.5707,12.5349,12.5438,113200.0
2008-07-18 13:20:00,14.03,14.06,14.02,14.04,92200.0,12.5438,12.5707,12.5349,12.5528,92200.0
2008-07-18 13:25:00,14.04,14.05,14.0,14.03,148800.0,12.5528,12.5617,12.517,12.5438,148800.0
2008-07-18 13:30:00,14.02,14.08,14.0,14.07,138600.0,12.5349,12.5885,12.517,12.5796,138600.0
2008-07-18 13:35:00,14.07,14.08,14.04,14.04,90000.0,12.5796,12.5885,12.5528,12.5528,90000.0
2008-07-18 13:40:00,14.04,14.06,14.03,14.03,143200.0,12.5528,12.5707,12.5438,12.5438,143200.0
2008-07-18 13:45:00,14.03,14.05,14.01,14.04,103800.0,12.5438,12.5617,12.526,12.5528,103800.0
2008-07-18 13:50:00,14.04,14.05,14.01,14.03,98600.0,12.5528,12.5617,12.526,12.5438,98600.0
2008-07-18 13:55:00,14.03,14.05,14.02,14.04,107800.0,12.5438,12.5617,12.5349,12.5528,107800.0
2008-07-18 14:00:00,14.03,14.05,14.02,14.05,140200.0,12.5438,12.5617,12.5349,12.5617,140200.0
2008-07-18 14:05:00,14.04,14.06,14.01,14.03,129600.0,12.5528,12.5707,12.526,12.5438,129600.0
2008-07-18 14:10:00,14.02,14.06,14.02,14.06,94600.0,12.5349,12.5707,12.5349,12.5707,94600.0
2008-07-18 14:15:00,14.06,14.08,14.05,14.06,102200.0,12.5707,12.5885,12.5617,12.5707,102200.0
2008-07-18 14:20:00,14.06,14.1,14.06,14.07,96000.0,12.5707,12.6064,12.5707,12.5796,96000.0
2008-07-18 14:25:00,14.06,14.08,14.04,14.05,89400.0,12.5707,12.5885,12.5528,12.5617,89400.0
2008-07-18 14:30:00,14.05,14.05,14.02,14.04,170000.0,12.5617,12.5617,12.5349,12.5528,170000.0
2008-07-18 14:35:00,14.04,14.05,14.02,14.02,109800.0,12.5528,12.5617,12.5349,12.5349,109800.0
2008-07-18 14:40:00,14.02,14.04,14.02,14.03,135200.0,12.5349,12.5528,12.5349,12.5438,135200.0
2008-07-18 14:45:00,14.03,14.03,13.99,14.0,184400.0,12.5438,12.5438,12.5081,12.517,184400.0
2008-07-18 14:50:00,13.99,14.03,13.98,14.01,162800.0,12.5081,12.5438,12.4991,12.526,162800.0
2008-07-18 14:55:00,14.01,14.04,13.99,14.02,94600.0,12.526,12.5528,12.5081,12.5349,94600.0
2008-07-18 15:00:00,14.02,14.03,14.0,14.03,120600.0,12.5349,12.5438,12.517,12.5438,120600.0
2008-07-18 15:05:00,14.03,14.03,13.99,14.01,167800.0,12.5438,12.5438,12.5081,12.526,167800.0
2008-07-18 15:10:00,14.01,14.03,14.01,14.02,87800.0,12.526,12.5438,12.526,12.5349,87800.0
2008-07-18 15:15:00,14.02,14.02,13.97,13.97,183600.0,12.5349,12.5349,12.4902,12.4902,183600.0
2008-07-18 15:20:00,13.98,14.01,13.98,14.0,241200.0,12.4991,12.526,12.4991,12.517,241200.0
2008-07-18 15:25:00,14.0,14.01,13.99,14.0,145600.0,12.517,12.526,12.5081,12.517,145600.0
2008-07-18 15:30:00,13.99,14.05,13.99,14.05,156200.0,12.5081,12.5617,12.5081,12.5617,156200.0
2008-07-18 15:35:00,14.05,14.06,14.02,14.03,219600.0,12.5617,12.5707,12.5349,12.5438,219600.0
2008-07-18 15:40:00,14.03,14.05,14.01,14.01,185200.0,12.5438,12.5617,12.526,12.526,185200.0
2008-07-18 15:45:00,14.01,14.09,14.01,14.06,218600.0,12.526,12.5975,12.526,12.5707,218600.0
2008-07-18 15:50:00,14.06,14.08,14.04,14.08,237000.0,12.5707,12.5885,12.5528,12.5885,237000.0
2008-07-18 15:55:00,14.08,14.08,14.05,14.07,292800.0,12.5885,12.5885,12.5617,12.5796,292800.0
2008-07-21 09:30:00,14.44,14.44,14.15,14.32,225400.0,12.9104,12.9104,12.6511,12.8031,225400.0
2008-07-21 09:35:00,14.28,14.35,14.24,14.33,119600.0,12.7674,12.8299,12.7316,12.8121,119600.0
2008-07-21 09:40:00,14.32,14.35,14.27,14.31,359400.0,12.8031,12.8299,12.7584,12.7942,359400.0
2008-07-21 09:45:00,14.31,14.38,14.31,14.31,181800.0,12.7942,12.8568,12.7942,12.7942,181800.0
2008-07-21 09:50:00,14.31,14.34,14.3,14.33,146800.0,12.7942,12.821,12.7852,12.8121,146800.0
2008-07-21 09:55:00,14.34,14.43,14.3,14.38,175000.0,12.821,12.9015,12.7852,12.8568,175000.0
2008-07-21 10:00:00,14.38,14.43,14.33,14.34,106200.0,12.8568,12.9015,12.8121,12.821,106200.0
2008-07-21 10:05:00,14.35,14.37,14.31,14.33,135600.0,12.8299,12.8478,12.7942,12.8121,135600.0
2008-07-21 10:10:00,14.33,14.38,14.31,14.36,268000.0,12.8121,12.8568,12.7942,12.8389,268000.0
2008-07-21 10:15:00,14.36,14.36,14.29,14.31,258800.0,12.8389,12.8389,12.7763,12.7942,258800.0
2008-07-21 10:20:00,14.31,14.31,14.17,14.2,224000.0,12.7942,12.7942,12.669,12.6958,224000.0
2008-07-21 10:25:00,14.2,14.24,14.18,14.21,174600.0,12.6958,12.7316,12.6779,12.7048,174600.0
2008-07-21 10:30:00,14.21,14.26,14.21,14.22,70000.0,12.7048,12.7495,12.7048,12.7137,70000.0
2008-07-21 10:35:00,14.22,14.26,14.19,14.21,99200.0,12.7137,12.7495,12.6869,12.7048,99200.0
2008-07-21 10:40:00,14.21,14.22,14.19,14.2,114000.0,12.7048,12.7137,12.6869,12.6958,114000.0
2008-07-21 10:45:00,14.2,14.23,14.19,14.23,108600.0,12.6958,12.7226,12.6869,12.7226,108600.0
2008-07-21 10:50:00,14.23,14.24,14.2,14.22,191800.0,12.7226,12.7316,12.6958,12.7137,191800.0
2008-07-21 10:55:00,14.22,14.24,14.2,14.23,140800.0,12.7137,12.7316,12.6958,12.7226,140800.0
2008-07-21 11:00:00,14.22,14.22,14.13,14.16,189400.0,12.7137,12.7137,12.6332,12.6601,189400.0
2008-07-21 11:05:00,14.17,14.22,14.15,14.18,59600.0,12.669,12.7137,12.6511,12.6779,59600.0
2008-07-21 11:10:00,14.18,14.19,14.13,14.15,77400.0,12.6779,12.6869,12.6332,12.6511,77400.0
2008-07-21 11:15:00,14.15,14.15,14.12,14.15,59400.0,12.6511,12.6511,12.6243,12.6511,59400.0
2008-07-21 11:20:00,14.15,14.19,14.13,14.19,36800.0,12.6511,12.6869,12.6332,12.6869,36800.0
2008-07-21 11:25:00,14.19,14.2,14.17,14.19,20400.0,12.6869,12.6958,12.669,12.6869,20400.0
2008-07-21 11:30:00,14.19,14.19,14.11,14.11,47400.0,12.6869,12.6869,12.6154,12.6154,47400.0
2008-07-21 11:35:00,14.11,14.11,14.05,14.05,69400.0,12.6154,12.6154,12.5617,12.5617,69400.0
2008-07-21 11:40:00,14.06,14.06,14.01,14.03,95200.0,12.5707,12.5707,12.526,12.5438,95200.0
2008-07-21 11:45:00,14.03,14.04,13.99,14.02,238800.0,12.5438,12.5528,12.5081,12.5349,238800.0
2008-07-21 11:50:00,14.02,14.03,14.0,14.0,51600.0,12.5349,12.5438,12.517,12.517,51600.0
2008-07-21 11:55:00,14.0,14.02,13.97,13.99,137400.0,12.517,12.5349,12.4902,12.5081,137400.0
2008-07-21 12:00:00,13.99,13.99,13.95,13.97,108000.0,12.5081,12.5081,12.4723,12.4902,108000.0
2008-07-21 12:05:00,13.97,13.97,13.93,13.94,127400.0,12.4902,12.4902,12.4544,12.4634,127400.0
2008-07-21 12:10:00,13.95,13.95,13.9,13.91,92800.0,12.4723,12.4723,12.4276,12.4365,92800.0
2008-07-21 12:15:00,13.92,13.98,13.88,13.98,381400.0,12.4455,12.4991,12.4097,12.4991,381400.0
2008-07-21 12:20:00,13.98,14.03,13.96,14.02,187600.0,12.4991,12.5438,12.4812,12.5349,187600.0
2008-07-21 12:25:00,14.02,14.05,14.02,14.04,47800.0,12.5349,12.5617,12.5349,12.5528,47800.0
2008-07-21 12:30:00,14.05,14.12,14.05,14.11,120400.0,12.5617,12.6243,12.5617,12.6154,120400.0
2008-07-21 12:35:00,14.12,14.13,14.11,14.12,33000.0,12.6243,12.6332,12.6154,12.6243,33000.0
2008-07-21 12:40:00,14.12,14.15,14.11,14.14,35000.0,12.6243,12.6511,12.6154,12.6422,35000.0
2008-07-21 12:45:00,14.15,14.15,14.1,14.11,71600.0,12.6511,12.6511,12.6064,12.6154,71600.0
2008-07-21 12:50:00,14.11,14.12,14.08,14.08,22000.0,12.6154,12.6243,12.5885,12.5885,22000.0
2008-07-21 12:55:00,14.08,14.11,14.06,14.08,51400.0,12.5885,12.6154,12.5707,12.5885,51400.0
2008-07-21 13:00:00,14.08,14.12,14.07,14.11,61000.0,12.5885,12.6243,12.5796,12.6154,61000.0
2008-07-21 13:05:00,14.11,14.13,14.1,14.13,38600.0,12.6154,12.6332,12.6064,12.6332,38600.0
2008-07-21 13:10:00,14.13,14.13,14.09,14.1,103800.0,12.6332,12.6332,12.5975,12.6064,103800.0
2008-07-21 13:15:00,14.1,14.17,14.1,14.13,164000.0,12.6064,12.669,12.6064,12.6332,164000.0
2008-07-21 13:20:00,14.13,14.13,14.09,14.1,68000.0,12.6332,12.6332,12.5975,12.6064,68000.0
2008-07-21 13:25:00,14.1,14.12,14.1,14.11,51800.0,12.6064,12.6243,12.6064,12.6154,51800.0
2008-07-21 13:30:00,14.11,14.11,14.08,14.09,32600.0,12.6154,12.6154,12.5885,12.5975,32600.0
2008-07-21 13:35:00,14.09,14.13,14.09,14.12,41800.0,12.5975,12.6332,12.5975,12.6243,41800.0
2008-07-21 13:40:00,14.13,14.13,14.09,14.1,32000.0,12.6332,12.6332,12.5975,12.6064,32000.0
2008-07-21 13:45:00,14.09,14.09,14.06,14.08,17200.0,12.5975,12.5975,12.5707,12.5885,17200.0
2008-07-21 13:50:00,14.08,14.1,14.06,14.08,89200.0,12.5885,12.6064,12.5707,12.5885,89200.0
2008-07-21 13:55:00,14.08,14.09,14.06,14.07,34400.0,12.5885,12.5975,12.5707,12.5796,34400.0
2008-07-21 14:00:00,14.08,14.09,14.06,14.06,128800.0,12.5885,12.5975,12.5707,12.5707,128800.0
2008-07-21 14:05:00,14.06,14.09,14.04,14.08,77800.0,12.5707,12.5975,12.5528,12.5885,77800.0
2008-07-21 14:10:00,14.09,14.1,14.06,14.06,80400.0,12.5975,12.6064,12.5707,12.5707,80400.0
2008-07-21 14:15:00,14.06,14.09,14.06,14.08,81200.0,12.5707,12.5975,12.5707,12.5885,81200.0
2008-07-21 14:20:00,14.08,14.1,14.08,14.09,56400.0,12.5885,12.6064,12.5885,12.5975,56400.0
2008-07-21 14:25:00,14.09,14.09,14.02,14.02,231600.0,12.5975,12.5975,12.5349,12.5349,231600.0
2008-07-21 14:30:00,14.02,14.03,13.97,13.99,265400.0,12.5349,12.5438,12.4902,12.5081,265400.0
2008-07-21 14:35:00,13.99,14.03,13.97,13.99,201600.0,12.5081,12.5438,12.4902,12.5081,201600.0
2008-07-21 14:40:00,13.99,13.99,13.95,13.97,130400.0,12.5081,12.5081,12.4723,12.4902,130400.0
2008-07-21 14:45:00,13.97,13.97,13.95,13.97,89600.0,12.4902,12.4902,12.4723,12.4902,89600.0
2008-07-21 14:50:00,13.97,13.97,13.95,13.95,89000.0,12.4902,12.4902,12.4723,12.4723,89000.0
2008-07-21 14:55:00,13.95,13.97,13.92,13.93,316200.0,12.4723,12.4902,12.4455,12.4544,316200.0
2008-07-21 15:00:00,13.93,13.99,13.92,13.97,141400.0,12.4544,12.5081,12.4455,12.4902,141400.0
2008-07-21 15:05:00,13.97,13.99,13.96,13.97,114600.0,12.4902,12.5081,12.4812,12.4902,114600.0
2008-07-21 15:10:00,13.97,13.99,13.96,13.99,110000.0,12.4902,12.5081,12.4812,12.5081,110000.0
2008-07-21 15:15:00,13.99,14.03,13.99,14.02,276200.0,12.5081,12.5438,12.5081,12.5349,276200.0
2008-07-21 15:20:00,14.01,14.06,14.01,14.04,231400.0,12.526,12.5707,12.526,12.5528,231400.0
2008-07-21 15:25:00,14.04,14.05,13.99,13.99,250200.0,12.5528,12.5617,12.5081,12.5081,250200.0
2008-07-21 15:30:00,13.99,14.01,13.98,14.0,91600.0,12.5081,12.526,12.4991,12.517,91600.0
2008-07-21 15:35:00,14.0,14.05,13.99,14.03,182400.0,12.517,12.5617,12.5081,12.5438,182400.0
2008-07-21 15:40:00,14.03,14.04,14.0,14.01,211200.0,12.5438,12.5528,12.517,12.526,211200.0
2008-07-21 15:45:00,14.01,14.06,14.01,14.03,209400.0,12.526,12.5707,12.526,12.5438,209400.0
2008-07-21 15:50:00,14.03,14.03,13.97,14.0,289800.0,12.5438,12.5438,12.4902,12.517,289800.0
2008-07-21 15:55:00,13.99,14.03,13.97,14.0,184000.0,12.5081,12.5438,12.4902,12.517,184000.0
2008-07-22 09:30:00,13.97,14.0,13.8,13.97,218800.0,12.4902,12.517,12.3382,12.4902,218800.0
2008-07-22 09:35:00,13.97,14.0,13.87,13.9,173800.0,12.4902,12.517,12.4008,12.4276,173800.0
2008-07-22 09:40:00,13.9,13.9,13.78,13.84,274600.0,12.4276,12.4276,12.3203,12.374,274600.0
2008-07-22 09:45:00,13.84,13.84,13.81,13.81,158600.0,12.374,12.374,12.3471,12.3471,158600.0
2008-07-22 09:50:00,13.81,13.86,13.81,13.85,108400.0,12.3471,12.3918,12.3471,12.3829,108400.0
2008-07-22 09:55:00,13.85,13.86,13.76,13.8,232200.0,12.3829,12.3918,12.3024,12.3382,232200.0
2008-07-22 10:00:00,13.8,13.81,13.77,13.79,349200.0,12.3382,12.3471,12.3114,12.3293,349200.0
2008-07-22 10:05:00,13.79,13.81,13.68,13.71,417400.0,12.3293,12.3471,12.2309,12.2577,417400.0
2008-07-22 10:10:00,13.71,13.81,13.7,13.81,213000.0,12.2577,12.3471,12.2488,12.3471,213000.0
2008-07-22 10:15:00,13.81,13.86,13.8,13.83,182400.0,12.3471,12.3918,12.3382,12.365,182400.0
2008-07-22 10:20:00,13.83,13.83,13.79,13.81,120600.0,12.365,12.365,12.3293,12.3471,120600.0
2008-07-22 10:25:00,13.81,13.81,13.75,13.76,86400.0,12.3471,12.3471,12.2935,12.3024,86400.0
2008-07-22 10:30:00,13.76,13.8,13.7,13.71,138000.0,12.3024,12.3382,12.2488,12.2577,138000.0
2008-07-22 10:35:00,13.71,13.71,13.65,13.65,117000.0,12.2577,12.2577,12.2041,12.2041,117000.0
2008-07-22 10:40:00,13.66,13.74,13.66,13.72,151000.0,12.213,12.2846,12.213,12.2667,151000.0
2008-07-22 10:45:00,13.72,13.74,13.7,13.73,188600.0,12.2667,12.2846,12.2488,12.2756,188600.0
2008-07-22 10:50:00,13.74,13.78,13.74,13.75,162000.0,12.2846,12.3203,12.2846,12.2935,162000.0
2008-07-22 10:55:00,13.75,13.76,13.72,13.75,172000.0,12.2935,12.3024,12.2667,12.2935,172000.0
2008-07-22 11:00:00,13.76,13.8,13.74,13.78,239000.0,12.3024,12.3382,12.2846,12.3203,239000.0
2008-07-22 11:05:00,13.78,13.81,13.77,13.8,444200.0,12.3203,12.3471,12.3114,12.3382,444200.0
2008-07-22 11:10:00,13.8,13.81,13.76,13.8,268600.0,12.3382,12.3471,12.3024,12.3382,268600.0
2008-07-22 11:15:00,13.81,13.82,13.79,13.79,243400.0,12.3471,12.3561,12.3293,12.3293,243400.0
2008-07-22 11:20:00,13.79,13.84,13.79,13.83,162800.0,12.3293,12.374,12.3293,12.365,162800.0
2008-07-22 11:25:00,13.84,13.88,13.84,13.87,179800.0,12.374,12.4097,12.374,12.4008,179800.0
2008-07-22 11:30:00,13.87,13.88,13.84,13.85,269000.0,12.4008,12.4097,12.374,12.3829,269000.0
2008-07-22 11:35:00,13.85,13.86,13.82,13.82,97400.0,12.3829,12.3918,12.3561,12.3561,97400.0
2008-07-22 11:40:00,13.83,13.85,13.83,13.84,53000.0,12.365,12.3829,12.365,12.374,53000.0
2008-07-22 11:45:00,13.83,13.84,13.8,13.8,155200.0,12.365,12.374,12.3382,12.3382,155200.0
2008-07-22 11:50:00,13.8,13.81,13.78,13.79,156800.0,12.3382,12.3471,12.3203,12.3293,156800.0
2008-07-22 11:55:00,13.78,13.78,13.74,13.78,249400.0,12.3203,12.3203,12.2846,12.3203,249400.0
2008-07-22 12:00:00,13.78,13.83,13.77,13.81,300200.0,12.3203,12.365,12.3114,12.3471,300200.0
2008-07-22 12:05:00,13.81,13.84,13.8,13.83,149400.0,12.3471,12.374,12.3382,12.365,149400.0
2008-07-22 12:10:00,13.83,13.84,13.8,13.81,142800.0,12.365,12.374,12.3382,12.3471,142800.0
2008-07-22 12:15:00,13.81,13.83,13.81,13.81,88000.0,12.3471,12.365,12.3471,12.3471,88000.0
2008-07-22 12:20:00,13.81,13.84,13.79,13.83,274600.0,12.3471,12.374,12.3293,12.365,274600.0
2008-07-22 12:25:00,13.83,13.83,13.8,13.81,104200.0,12.365,12.365,12.3382,12.3471,104200.0
2008-07-22 12:30:00,13.81,13.84,13.81,13.81,88600.0,12.3471,12.374,12.3471,12.3471,88600.0
2008-07-22 12:35:00,13.81,13.83,13.8,13.82,48600.0,12.3471,12.365,12.3382,12.3561,48600.0
2008-07-22 12:40:00,13.82,13.84,13.8,13.81,104200.0,12.3561,12.374,12.3382,12.3471,104200.0
2008-07-22 12:45:00,13.82,13.85,13.8,13.84,99200.0,12.3561,12.3829,12.3382,12.374,99200.0
2008-07-22 12:50:00,13.84,13.85,13.81,13.84,85000.0,12.374,12.3829,12.3471,12.374,85000.0
2008-07-22 12:55:00,13.84,13.86,13.82,13.85,168000.0,12.374,12.3918,12.3561,12.3829,168000.0
2008-07-22 13:00:00,13.85,13.86,13.84,13.84,67800.0,12.3829,12.3918,12.374,12.374,67800.0
2008-07-22 13:05:00,13.84,13.88,13.84,13.87,59800.0,12.374,12.4097,12.374,12.4008,59800.0
2008-07-22 13:10:00,13.88,13.95,13.88,13.93,245600.0,12.4097,12.4723,12.4097,12.4544,245600.0
2008-07-22 13:15:00,13.93,13.93,13.9,13.91,126800.0,12.4544,12.4544,12.4276,12.4365,126800.0
2008-07-22 13:20:00,13.92,13.93,13.9,13.92,156200.0,12.4455,12.4544,12.4276,12.4455,156200.0
2008-07-22 13:25:00,13.91,13.93,13.88,13.9,268600.0,12.4365,12.4544,12.4097,12.4276,268600.0
2008-07-22 13:30:00,13.9,13.9,13.88,13.88,159200.0,12.4276,12.4276,12.4097,12.4097,159200.0
2008-07-22 13:35:00,13.89,13.9,13.87,13.9,135600.0,12.4187,12.4276,12.4008,12.4276,135600.0
2008-07-22 13:40:00,13.9,13.91,13.88,13.9,194600.0,12.4276,12.4365,12.4097,12.4276,194600.0
2008-07-22 13:45:00,13.9,13.93,13.9,13.93,54200.0,12.4276,12.4544,12.4276,12.4544,54200.0
2008-07-22 13:50:00,13.93,13.94,13.92,13.92,79000.0,12.4544,12.4634,12.4455,12.4455,79000.0
2008-07-22 13:55:00,13.92,13.93,13.9,13.9,98400.0,12.4455,12.4544,12.4276,12.4276,98400.0
2008-07-22 14:00:00,13.9,13.92,13.87,13.88,145600.0,12.4276,12.4455,12.4008,12.4097,145600.0
2008-07-22 14:05:00,13.88,13.9,13.87,13.9,102600.0,12.4097,12.4276,12.4008,12.4276,102600.0
2008-07-22 14:10:00,13.9,13.9,13.84,13.85,110000.0,12.4276,12.4276,12.374,12.3829,110000.0
2008-07-22 14:15:00,13.84,13.87,13.83,13.85,137200.0,12.374,12.4008,12.365,12.3829,137200.0
2008-07-22 14:20:00,13.85,13.86,13.84,13.85,90000.0,12.3829,12.3918,12.374,12.3829,90000.0
2008-07-22 14:25:00,13.85,13.88,13.83,13.88,87400.0,12.3829,12.4097,12.365,12.4097,87400.0
2008-07-22 14:30:00,13.87,13.88,13.85,13.88,91200.0,12.4008,12.4097,12.3829,12.4097,91200.0
2008-07-22 14:35:00,13.88,13.92,13.86,13.92,64800.0,12.4097,12.4455,12.3918,12.4455,64800.0
2008-07-22 14:40:00,13.92,13.97,13.9,13.97,113400.0,12.4455,12.4902,12.4276,12.4902,113400.0
2008-07-22 14:45:00,13.96,13.97,13.92,13.92,183600.0,12.4812,12.4902,12.4455,12.4455,183600.0
2008-07-22 14:50:00,13.92,13.94,13.9,13.91,106000.0,12.4455,12.4634,12.4276,12.4365,106000.0
2008-07-22 14:55:00,13.92,13.93,13.89,13.92,72200.0,12.4455,12.4544,12.4187,12.4455,72200.0
2008-07-22 15:00:00,13.93,13.93,13.9,13.9,113600.0,12.4544,12.4544,12.4276,12.4276,113600.0
2008-07-22 15:05:00,13.9,13.92,13.86,13.87,164200.0,12.4276,12.4455,12.3918,12.4008,164200.0
2008-07-22 15:10:00,13.86,13.9,13.86,13.88,75400.0,12.3918,12.4276,12.3918,12.4097,75400.0
2008-07-22 15:15:00,13.88,13.89,13.85,13.86,171400.0,12.4097,12.4187,12.3829,12.3918,171400.0
2008-07-22 15:20:00,13.86,13.89,13.86,13.89,70200.0,12.3918,12.4187,12.3918,12.4187,70200.0
2008-07-22 15:25:00,13.89,13.9,13.87,13.87,155200.0,12.4187,12.4276,12.4008,12.4008,155200.0
2008-07-22 15:30:00,13.87,13.9,13.86,13.9,254400.0,12.4008,12.4276,12.3918,12.4276,254400.0
2008-07-22 15:35:00,13.9,13.93,13.88,13.9,241000.0,12.4276,12.4544,12.4097,12.4276,241000.0
2008-07-22 15:40:00,13.9,13.94,13.9,13.93,304600.0,12.4276,12.4634,12.4276,12.4544,304600.0
2008-07-22 15:45:00,13.93,13.95,13.9,13.94,158200.0,12.4544,12.4723,12.4276,12.4634,158200.0
2008-07-22 15:50:00,13.94,13.95,13.93,13.94,201800.0,12.4634,12.4723,12.4544,12.4634,201800.0
2008-07-22 15:55:00,13.94,13.96,13.88,13.9,677200.0,12.4634,12.4812,12.4097,12.4276,677200.0
2008-07-23 09:30:00,13.89,14.06,13.89,13.94,76400.0,12.4187,12.5707,12.4187,12.4634,76400.0
2008-07-23 09:35:00,13.95,14.01,13.93,13.99,44000.0,12.4723,12.526,12.4544,12.5081,44000.0
2008-07-23 09:40:00,13.99,14.02,13.96,14.0,89200.0,12.5081,12.5349,12.4812,12.517,89200.0
2008-07-23 09:45:00,14.01,14.14,14.0,14.08,152200.0,12.526,12.6422,12.517,12.5885,152200.0
2008-07-23 09:50:00,14.08,14.09,14.02,14.07,71200.0,12.5885,12.5975,12.5349,12.5796,71200.0
2008-07-23 09:55:00,14.08,14.14,14.06,14.12,86800.0,12.5885,12.6422,12.5707,12.6243,86800.0
2008-07-23 10:00:00,14.13,14.17,14.1,14.15,179400.0,12.6332,12.669,12.6064,12.6511,179400.0
2008-07-23 10:05:00,14.15,14.19,14.13,14.14,121200.0,12.6511,12.6869,12.6332,12.6422,121200.0
2008-07-23 10:10:00,14.13,14.16,14.13,14.13,70600.0,12.6332,12.6601,12.6332,12.6332,70600.0
2008-07-23 10:15:00,14.13,14.16,14.12,14.15,176000.0,12.6332,12.6601,12.6243,12.6511,176000.0
2008-07-23 10:20:00,14.15,14.3,14.15,14.29,212000.0,12.6511,12.7852,12.6511,12.7763,212000.0
2008-07-23 10:25:00,14.29,14.43,14.29,14.4,310200.0,12.7763,12.9015,12.7763,12.8746,310200.0
2008-07-23 10:30:00,14.41,14.49,14.38,14.45,244600.0,12.8836,12.9551,12.8568,12.9193,244600.0
2008-07-23 10:35:00,14.45,14.53,14.41,14.52,387800.0,12.9193,12.9909,12.8836,12.9819,387800.0
2008-07-23 10:40:00,14.51,14.55,14.49,14.49,129600.0,12.973,13.0088,12.9551,12.9551,129600.0
2008-07-23 10:45:00,14.49,14.49,14.42,14.43,74200.0,12.9551,12.9551,12.8925,12.9015,74200.0
2008-07-23 10:50:00,14.44,14.47,14.38,14.4,109800.0,12.9104,12.9372,12.8568,12.8746,109800.0
2008-07-23 10:55:00,14.4,14.4,14.38,14.38,114200.0,12.8746,12.8746,12.8568,12.8568,114200.0
2008-07-23 11:00:00,14.38,14.39,14.3,14.33,122600.0,12.8568,12.8657,12.7852,12.8121,122600.0
2008-07-23 11:05:00,14.34,14.34,14.29,14.34,67600.0,12.821,12.821,12.7763,12.821,67600.0
2008-07-23 11:10:00,14.34,14.38,14.31,14.37,64600.0,12.821,12.8568,12.7942,12.8478,64600.0
2008-07-23 11:15:00,14.37,14.39,14.34,14.35,83800.0,12.8478,12.8657,12.821,12.8299,83800.0
2008-07-23 11:20:00,14.34,14.35,14.32,14.34,74800.0,12.821,12.8299,12.8031,12.821,74800.0
2008-07-23 11:25:00,14.34,14.38,14.34,14.37,71400.0,12.821,12.8568,12.821,12.8478,71400.0
2008-07-23 11:30:00,14.37,14.38,14.36,14.36,64000.0,12.8478,12.8568,12.8389,12.8389,64000.0
2008-07-23 11:35:00,14.36,14.4,14.34,14.4,125200.0,12.8389,12.8746,12.821,12.8746,125200.0
2008-07-23 11:40:00,14.4,14.42,14.38,14.42,75000.0,12.8746,12.8925,12.8568,12.8925,75000.0
2008-07-23 11:45:00,14.42,14.43,14.38,14.38,64600.0,12.8925,12.9015,12.8568,12.8568,64600.0
2008-07-23 11:50:00,14.38,14.38,14.34,14.34,85800.0,12.8568,12.8568,12.821,12.821,85800.0
2008-07-23 11:55:00,14.34,14.34,14.29,14.33,59200.0,12.821,12.821,12.7763,12.8121,59200.0
2008-07-23 12:00:00,14.33,14.37,14.33,14.36,101600.0,12.8121,12.8478,12.8121,12.8389,101600.0
2008-07-23 12:05:00,14.36,14.38,14.34,14.34,97600.0,12.8389,12.8568,12.821,12.821,97600.0
2008-07-23 12:10:00,14.34,14.34,14.24,14.24,115200.0,12.821,12.821,12.7316,12.7316,115200.0
2008-07-23 12:15:00,14.24,14.29,14.22,14.29,104200.0,12.7316,12.7763,12.7137,12.7763,104200.0
2008-07-23 12:20:00,14.29,14.3,14.27,14.27,132200.0,12.7763,12.7852,12.7584,12.7584,132200.0
2008-07-23 12:25:00,14.26,14.27,14.24,14.24,130800.0,12.7495,12.7584,12.7316,12.7316,130800.0
2008-07-23 12:30:00,14.24,14.24,14.19,14.21,194000.0,12.7316,12.7316,12.6869,12.7048,194000.0
2008-07-23 12:35:00,14.21,14.24,14.19,14.24,113400.0,12.7048,12.7316,12.6869,12.7316,113400.0
2008-07-23 12:40:00,14.24,14.26,14.24,14.26,106200.0,12.7316,12.7495,12.7316,12.7495,106200.0
2008-07-23 12:45:00,14.26,14.26,14.24,14.25,69000.0,12.7495,12.7495,12.7316,12.7405,69000.0
2008-07-23 12:50:00,14.26,14.29,14.26,14.29,38800.0,12.7495,12.7763,12.7495,12.7763,38800.0
2008-07-23 12:55:00,14.29,14.29,14.27,14.28,131200.0,12.7763,12.7763,12.7584,12.7674,131200.0
2008-07-23 13:00:00,14.29,14.29,14.24,14.24,135600.0,12.7763,12.7763,12.7316,12.7316,135600.0
2008-07-23 13:05:00,14.24,14.25,14.2,14.21,122400.0,12.7316,12.7405,12.6958,12.7048,122400.0
2008-07-23 13:10:00,14.21,14.24,14.19,14.22,109400.0,12.7048,12.7316,12.6869,12.7137,109400.0
2008-07-23 13:15:00,14.23,14.25,14.23,14.24,53800.0,12.7226,12.7405,12.7226,12.7316,53800.0
2008-07-23 13:20:00,14.25,14.26,14.23,14.24,94000.0,12.7405,12.7495,12.7226,12.7316,94000.0
2008-07-23 13:25:00,14.24,14.25,14.21,14.21,138000.0,12.7316,12.7405,12.7048,12.7048,138000.0
2008-07-23 13:30:00,14.21,14.22,14.19,14.2,60000.0,12.7048,12.7137,12.6869,12.6958,60000.0
2008-07-23 13:35:00,14.2,14.2,14.18,14.2,91800.0,12.6958,12.6958,12.6779,12.6958,91800.0
2008-07-23 13:40:00,14.2,14.27,14.19,14.25,201800.0,12.6958,12.7584,12.6869,12.7405,201800.0
2008-07-23 13:45:00,14.26,14.29,14.24,14.24,75800.0,12.7495,12.7763,12.7316,12.7316,75800.0
2008-07-23 13:50:00,14.24,14.26,14.2,14.2,75400.0,12.7316,12.7495,12.6958,12.6958,75400.0
2008-07-23 13:55:00,14.2,14.22,14.18,14.21,80000.0,12.6958,12.7137,12.6779,12.7048,80000.0
2008-07-23 14:00:00,14.2,14.23,14.19,14.22,127200.0,12.6958,12.7226,12.6869,12.7137,127200.0
2008-07-23 14:05:00,14.22,14.25,14.19,14.21,213200.0,12.7137,12.7405,12.6869,12.7048,213200.0
2008-07-23 14:10:00,14.22,14.22,14.18,14.2,76400.0,12.7137,12.7137,12.6779,12.6958,76400.0
2008-07-23 14:15:00,14.21,14.22,14.18,14.18,92000.0,12.7048,12.7137,12.6779,12.6779,92000.0
2008-07-23 14:20:00,14.18,14.26,14.18,14.25,65200.0,12.6779,12.7495,12.6779,12.7405,65200.0
2008-07-23 14:25:00,14.25,14.31,14.24,14.31,78200.0,12.7405,12.7942,12.7316,12.7942,78200.0
2008-07-23 14:30:00,14.31,14.33,14.27,14.3,151600.0,12.7942,12.8121,12.7584,12.7852,151600.0
2008-07-23 14:35:00,14.3,14.32,14.26,14.26,120000.0,12.7852,12.8031,12.7495,12.7495,120000.0
2008-07-23 14:40:00,14.26,14.28,14.23,14.27,56400.0,12.7495,12.7674,12.7226,12.7584,56400.0
2008-07-23 14:45:00,14.28,14.31,14.26,14.26,63200.0,12.7674,12.7942,12.7495,12.7495,63200.0
2008-07-23 14:50:00,14.26,14.31,14.26,14.3,73800.0,12.7495,12.7942,12.7495,12.7852,73800.0
2008-07-23 14:55:00,14.3,14.31,14.28,14.3,83800.0,12.7852,12.7942,12.7674,12.7852,83800.0
2008-07-23 15:00:00,14.3,14.3,14.24,14.25,91800.0,12.7852,12.7852,12.7316,12.7405,91800.0
2008-07-23 15:05:00,14.24,14.29,14.24,14.28,99600.0,12.7316,12.7763,12.7316,12.7674,99600.0
2008-07-23 15:10:00,14.28,14.31,14.28,14.3,115200.0,12.7674,12.7942,12.7674,12.7852,115200.0
2008-07-23 15:15:00,14.3,14.3,14.27,14.3,111000.0,12.7852,12.7852,12.7584,12.7852,111000.0
2008-07-23 15:20:00,14.3,14.31,14.28,14.3,263800.0,12.7852,12.7942,12.7674,12.7852,263800.0
2008-07-23 15:25:00,14.3,14.31,14.22,14.24,231000.0,12.7852,12.7942,12.7137,12.7316,231000.0
2008-07-23 15:30:00,14.24,14.28,14.22,14.26,145400.0,12.7316,12.7674,12.7137,12.7495,145400.0
2008-07-23 15:35:00,14.26,14.29,14.26,14.28,140400.0,12.7495,12.7763,12.7495,12.7674,140400.0
2008-07-23 15:40:00,14.28,14.31,14.27,14.28,223000.0,12.7674,12.7942,12.7584,12.7674,223000.0
2008-07-23 15:45:00,14.28,14.31,14.27,14.3,224600.0,12.7674,12.7942,12.7584,12.7852,224600.0
2008-07-23 15:50:00,14.29,14.36,14.29,14.33,219000.0,12.7763,12.8389,12.7763,12.8121,219000.0
2008-07-23 15:55:00,14.34,14.34,14.24,14.29,571800.0,12.821,12.821,12.7316,12.7763,571800.0
2008-07-24 09:30:00,14.22,14.38,13.97,13.97,168600.0,12.7137,12.8568,12.4902,12.4902,168600.0
2008-07-24 09:35:00,13.97,14.01,13.97,14.01,57600.0,12.4902,12.526,12.4902,12.526,57600.0
2008-07-24 09:40:00,14.02,14.03,13.91,13.95,122400.0,12.5349,12.5438,12.4365,12.4723,122400.0
2008-07-24 09:45:00,13.95,14.05,13.92,13.93,99800.0,12.4723,12.5617,12.4455,12.4544,99800.0
2008-07-24 09:50:00,13.93,13.94,13.88,13.89,138200.0,12.4544,12.4634,12.4097,12.4187,138200.0
2008-07-24 09:55:00,13.9,13.95,13.81,13.95,173800.0,12.4276,12.4723,12.3471,12.4723,173800.0
2008-07-24 10:00:00,13.95,13.95,13.82,13.85,164600.0,12.4723,12.4723,12.3561,12.3829,164600.0
2008-07-24 10:05:00,13.85,13.85,13.78,13.83,192600.0,12.3829,12.3829,12.3203,12.365,192600.0
2008-07-24 10:10:00,13.83,13.86,13.81,13.86,112000.0,12.365,12.3918,12.3471,12.3918,112000.0
2008-07-24 10:15:00,13.86,13.92,13.86,13.9,70600.0,12.3918,12.4455,12.3918,12.4276,70600.0
2008-07-24 10:20:00,13.9,13.9,13.85,13.86,113200.0,12.4276,12.4276,12.3829,12.3918,113200.0
2008-07-24 10:25:00,13.86,13.91,13.84,13.89,35800.0,12.3918,12.4365,12.374,12.4187,35800.0
2008-07-24 10:30:00,13.89,13.93,13.88,13.89,48400.0,12.4187,12.4544,12.4097,12.4187,48400.0
2008-07-24 10:35:00,13.89,13.95,13.89,13.93,80200.0,12.4187,12.4723,12.4187,12.4544,80200.0
2008-07-24 10:40:00,13.93,13.96,13.9,13.9,51800.0,12.4544,12.4812,12.4276,12.4276,51800.0
2008-07-24 10:45:00,13.9,13.99,13.9,13.95,71400.0,12.4276,12.5081,12.4276,12.4723,71400.0
2008-07-24 10:50:00,13.95,14.0,13.95,13.99,71400.0,12.4723,12.517,12.4723,12.5081,71400.0
2008-07-24 10:55:00,13.98,13.99,13.94,13.94,51000.0,12.4991,12.5081,12.4634,12.4634,51000.0
2008-07-24 11:00:00,13.94,13.97,13.91,13.94,72000.0,12.4634,12.4902,12.4365,12.4634,72000.0
2008-07-24 11:05:00,13.93,13.94,13.81,13.81,126400.0,12.4544,12.4634,12.3471,12.3471,126400.0
2008-07-24 11:10:00,13.81,13.83,13.79,13.82,157400.0,12.3471,12.365,12.3293,12.3561,157400.0
2008-07-24 11:15:00,13.82,13.83,13.78,13.81,138600.0,12.3561,12.365,12.3203,12.3471,138600.0
2008-07-24 11:20:00,13.82,13.83,13.8,13.81,83600.0,12.3561,12.365,12.3382,12.3471,83600.0
2008-07-24 11:25:00,13.81,13.81,13.77,13.78,190400.0,12.3471,12.3471,12.3114,12.3203,190400.0
2008-07-24 11:30:00,13.77,13.78,13.75,13.76,68800.0,12.3114,12.3203,12.2935,12.3024,68800.0
2008-07-24 11:35:00,13.77,13.78,13.75,13.78,72200.0,12.3114,12.3203,12.2935,12.3203,72200.0
2008-07-24 11:40:00,13.78,13.78,13.77,13.78,54600.0,12.3203,12.3203,12.3114,12.3203,54600.0
2008-07-24 11:45:00,13.77,13.78,13.76,13.77,86000.0,12.3114,12.3203,12.3024,12.3114,86000.0
2008-07-24 11:50:00,13.77,13.78,13.75,13.77,68000.0,12.3114,12.3203,12.2935,12.3114,68000.0
2008-07-24 11:55:00,13.77,13.81,13.75,13.81,46000.0,12.3114,12.3471,12.2935,12.3471,46000.0
2008-07-24 12:00:00,13.81,13.83,13.81,13.81,38800.0,12.3471,12.365,12.3471,12.3471,38800.0
2008-07-24 12:05:00,13.81,13.82,13.8,13.8,19800.0,12.3471,12.3561,12.3382,12.3382,19800.0
2008-07-24 12:10:00,13.8,13.8,13.76,13.77,50400.0,12.3382,12.3382,12.3024,12.3114,50400.0
2008-07-24 12:15:00,13.77,13.8,13.77,13.79,32800.0,12.3114,12.3382,12.3114,12.3293,32800.0
2008-07-24 12:20:00,13.79,13.79,13.78,13.78,23000.0,12.3293,12.3293,12.3203,12.3203,23000.0
2008-07-24 12:25:00,13.78,13.78,13.75,13.75,25000.0,12.3203,12.3203,12.2935,12.2935,25000.0
2008-07-24 12:30:00,13.76,13.78,13.75,13.78,27000.0,12.3024,12.3203,12.2935,12.3203,27000.0
2008-07-24 12:35:00,13.78,13.79,13.71,13.72,221200.0,12.3203,12.3293,12.2577,12.2667,221200.0
2008-07-24 12:40:00,13.72,13.72,13.68,13.71,99400.0,12.2667,12.2667,12.2309,12.2577,99400.0
2008-07-24 12:45:00,13.7,13.73,13.69,13.72,262800.0,12.2488,12.2756,12.2399,12.2667,262800.0
2008-07-24 12:50:00,13.72,13.72,13.65,13.66,115000.0,12.2667,12.2667,12.2041,12.213,115000.0
2008-07-24 12:55:00,13.66,13.68,13.62,13.62,135600.0,12.213,12.2309,12.1773,12.1773,135600.0
2008-07-24 13:00:00,13.62,13.62,13.56,13.57,189600.0,12.1773,12.1773,12.1236,12.1326,189600.0
2008-07-24 13:05:00,13.57,13.58,13.55,13.56,113000.0,12.1326,12.1415,12.1147,12.1236,113000.0
2008-07-24 13:10:00,13.57,13.6,13.56,13.56,156200.0,12.1326,12.1594,12.1236,12.1236,156200.0
2008-07-24 13:15:00,13.56,13.58,13.55,13.56,108800.0,12.1236,12.1415,12.1147,12.1236,108800.0
2008-07-24 13:20:00,13.55,13.56,13.53,13.54,179800.0,12.1147,12.1236,12.0968,12.1057,179800.0
2008-07-24 13:25:00,13.54,13.54,13.49,13.51,257000.0,12.1057,12.1057,12.061,12.0789,257000.0
2008-07-24 13:30:00,13.51,13.53,13.5,13.51,142800.0,12.0789,12.0968,12.07,12.0789,142800.0
2008-07-24 13:35:00,13.51,13.53,13.5,13.51,290600.0,12.0789,12.0968,12.07,12.0789,290600.0
2008-07-24 13:40:00,13.51,13.51,13.47,13.47,330200.0,12.0789,12.0789,12.0432,12.0432,330200.0
2008-07-24 13:45:00,13.47,13.52,13.45,13.52,266400.0,12.0432,12.0879,12.0253,12.0879,266400.0
2008-07-24 13:50:00,13.52,13.59,13.52,13.58,125000.0,12.0879,12.1504,12.0879,12.1415,125000.0
2008-07-24 13:55:00,13.59,13.62,13.55,13.55,219600.0,12.1504,12.1773,12.1147,12.1147,219600.0
2008-07-24 14:00:00,13.55,13.58,13.54,13.56,222200.0,12.1147,12.1415,12.1057,12.1236,222200.0
2008-07-24 14:05:00,13.55,13.55,13.5,13.51,322200.0,12.1147,12.1147,12.07,12.0789,322200.0
2008-07-24 14:10:00,13.52,13.55,13.49,13.53,322600.0,12.0879,12.1147,12.061,12.0968,322600.0
2008-07-24 14:15:00,13.53,13.56,13.51,13.54,147600.0,12.0968,12.1236,12.0789,12.1057,147600.0
2008-07-24 14:20:00,13.54,13.57,13.53,13.57,100600.0,12.1057,12.1326,12.0968,12.1326,100600.0
2008-07-24 14:25:00,13.57,13.58,13.55,13.56,107800.0,12.1326,12.1415,12.1147,12.1236,107800.0
2008-07-24 14:30:00,13.56,13.58,13.56,13.56,71000.0,12.1236,12.1415,12.1236,12.1236,71000.0
2008-07-24 14:35:00,13.56,13.56,13.49,13.5,182000.0,12.1236,12.1236,12.061,12.07,182000.0
2008-07-24 14:40:00,13.49,13.5,13.47,13.5,69000.0,12.061,12.07,12.0432,12.07,69000.0
2008-07-24 14:45:00,13.5,13.5,13.49,13.49,84400.0,12.07,12.07,12.061,12.061,84400.0
2008-07-24 14:50:00,13.49,13.49,13.45,13.47,100600.0,12.061,12.061,12.0253,12.0432,100600.0
2008-07-24 14:55:00,13.47,13.5,13.47,13.5,91800.0,12.0432,12.07,12.0432,12.07,91800.0
2008-07-24 15:00:00,13.49,13.51,13.49,13.51,136400.0,12.061,12.0789,12.061,12.0789,136400.0
2008-07-24 15:05:00,13.51,13.56,13.49,13.49,229200.0,12.0789,12.1236,12.061,12.061,229200.0
2008-07-24 15:10:00,13.49,13.5,13.49,13.5,84000.0,12.061,12.07,12.061,12.07,84000.0
2008-07-24 15:15:00,13.5,13.5,13.44,13.46,144000.0,12.07,12.07,12.0163,12.0342,144000.0
2008-07-24 15:20:00,13.45,13.46,13.39,13.4,229200.0,12.0253,12.0342,11.9716,11.9806,229200.0
2008-07-24 15:25:00,13.4,13.46,13.4,13.45,170800.0,11.9806,12.0342,11.9806,12.0253,170800.0
2008-07-24 15:30:00,13.45,13.47,13.43,13.47,233800.0,12.0253,12.0432,12.0074,12.0432,233800.0
2008-07-24 15:35:00,13.47,13.47,13.4,13.42,261000.0,12.0432,12.0432,11.9806,11.9985,261000.0
2008-07-24 15:40:00,13.42,13.43,13.39,13.4,374600.0,11.9985,12.0074,11.9716,11.9806,374600.0
2008-07-24 15:45:00,13.39,13.4,13.34,13.34,499400.0,11.9716,11.9806,11.9269,11.9269,499400.0
2008-07-24 15:50:00,13.34,13.35,13.33,13.35,208600.0,11.9269,11.9359,11.918,11.9359,208600.0
2008-07-24 15:55:00,13.35,13.35,13.3,13.3,595800.0,11.9359,11.9359,11.8912,11.8912,595800.0
2008-07-25 09:30:00,13.45,13.63,13.34,13.49,250200.0,12.0253,12.1862,11.9269,12.061,250200.0
2008-07-25 09:35:00,13.49,13.56,13.46,13.52,299200.0,12.061,12.1236,12.0342,12.0879,299200.0
2008-07-25 09:40:00,13.52,13.54,13.47,13.5,206000.0,12.0879,12.1057,12.0432,12.07,206000.0
2008-07-25 09:45:00,13.5,13.63,13.5,13.63,203400.0,12.07,12.1862,12.07,12.1862,203400.0
2008-07-25 09:50:00,13.63,13.63,13.54,13.56,227400.0,12.1862,12.1862,12.1057,12.1236,227400.0
2008-07-25 09:55:00,13.56,13.72,13.56,13.72,325800.0,12.1236,12.2667,12.1236,12.2667,325800.0
2008-07-25 10:00:00,13.72,13.72,13.57,13.59,317200.0,12.2667,12.2667,12.1326,12.1504,317200.0
2008-07-25 10:05:00,13.6,13.63,13.55,13.56,79600.0,12.1594,12.1862,12.1147,12.1236,79600.0
2008-07-25 10:10:00,13.56,13.63,13.55,13.56,141200.0,12.1236,12.1862,12.1147,12.1236,141200.0
2008-07-25 10:15:00,13.56,13.59,13.5,13.56,222200.0,12.1236,12.1504,12.07,12.1236,222200.0
2008-07-25 10:20:00,13.56,13.56,13.49,13.51,138800.0,12.1236,12.1236,12.061,12.0789,138800.0
2008-07-25 10:25:00,13.51,13.53,13.43,13.45,114000.0,12.0789,12.0968,12.0074,12.0253,114000.0
2008-07-25 10:30:00,13.45,13.53,13.43,13.52,100800.0,12.0253,12.0968,12.0074,12.0879,100800.0
2008-07-25 10:35:00,13.52,13.56,13.51,13.56,142600.0,12.0879,12.1236,12.0789,12.1236,142600.0
2008-07-25 10:40:00,13.56,13.61,13.53,13.58,71200.0,12.1236,12.1683,12.0968,12.1415,71200.0
2008-07-25 10:45:00,13.58,13.61,13.56,13.58,169800.0,12.1415,12.1683,12.1236,12.1415,169800.0
2008-07-25 10:50:00,13.58,13.61,13.58,13.59,122200.0,12.1415,12.1683,12.1415,12.1504,122200.0
2008-07-25 10:55:00,13.6,13.63,13.55,13.62,174000.0,12.1594,12.1862,12.1147,12.1773,174000.0
2008-07-25 11:00:00,13.63,13.63,13.59,13.63,61400.0,12.1862,12.1862,12.1504,12.1862,61400.0
2008-07-25 11:05:00,13.63,13.65,13.61,13.61,108600.0,12.1862,12.2041,12.1683,12.1683,108600.0
2008-07-25 11:10:00,13.61,13.63,13.59,13.61,69000.0,12.1683,12.1862,12.1504,12.1683,69000.0
2008-07-25 11:15:00,13.61,13.63,13.59,13.61,33200.0,12.1683,12.1862,12.1504,12.1683,33200.0
2008-07-25 11:20:00,13.61,13.63,13.56,13.58,51000.0,12.1683,12.1862,12.1236,12.1415,51000.0
2008-07-25 11:25:00,13.58,13.6,13.56,13.6,31600.0,12.1415,12.1594,12.1236,12.1594,31600.0
2008-07-25 11:30:00,13.6,13.63,13.6,13.6,61600.0,12.1594,12.1862,12.1594,12.1594,61600.0
2008-07-25 11:35:00,13.61,13.62,13.56,13.56,85000.0,12.1683,12.1773,12.1236,12.1236,85000.0
2008-07-25 11:40:00,13.56,13.56,13.52,13.55,255400.0,12.1236,12.1236,12.0879,12.1147,255400.0
2008-07-25 11:45:00,13.55,13.58,13.55,13.55,74200.0,12.1147,12.1415,12.1147,12.1147,74200.0
2008-07-25 11:50:00,13.55,13.58,13.54,13.54,69600.0,12.1147,12.1415,12.1057,12.1057,69600.0
2008-07-25 11:55:00,13.54,13.56,13.53,13.56,37400.0,12.1057,12.1236,12.0968,12.1236,37400.0
2008-07-25 12:00:00,13.56,13.56,13.51,13.53,104000.0,12.1236,12.1236,12.0789,12.0968,104000.0
2008-07-25 12:05:00,13.53,13.56,13.51,13.55,48000.0,12.0968,12.1236,12.0789,12.1147,48000.0
2008-07-25 12:10:00,13.56,13.56,13.53,13.54,73000.0,12.1236,12.1236,12.0968,12.1057,73000.0
2008-07-25 12:15:00,13.54,13.54,13.52,13.53,108200.0,12.1057,12.1057,12.0879,12.0968,108200.0
2008-07-25 12:20:00,13.53,13.56,13.51,13.55,128200.0,12.0968,12.1236,12.0789,12.1147,128200.0
2008-07-25 12:25:00,13.55,13.59,13.55,13.58,138800.0,12.1147,12.1504,12.1147,12.1415,138800.0
2008-07-25 12:30:00,13.58,13.61,13.58,13.6,52400.0,12.1415,12.1683,12.1415,12.1594,52400.0
2008-07-25 12:35:00,13.61,13.61,13.56,13.56,58800.0,12.1683,12.1683,12.1236,12.1236,58800.0
2008-07-25 12:40:00,13.56,13.59,13.56,13.59,39200.0,12.1236,12.1504,12.1236,12.1504,39200.0
2008-07-25 12:45:00,13.59,13.59,13.56,13.57,61600.0,12.1504,12.1504,12.1236,12.1326,61600.0
2008-07-25 12:50:00,13.58,13.59,13.56,13.56,51400.0,12.1415,12.1504,12.1236,12.1236,51400.0
2008-07-25 12:55:00,13.56,13.59,13.56,13.58,82000.0,12.1236,12.1504,12.1236,12.1415,82000.0
2008-07-25 13:00:00,13.58,13.61,13.58,13.61,100000.0,12.1415,12.1683,12.1415,12.1683,100000.0
2008-07-25 13:05:00,13.6,13.62,13.6,13.61,53400.0,12.1594,12.1773,12.1594,12.1683,53400.0
2008-07-25 13:10:00,13.6,13.62,13.53,13.53,66800.0,12.1594,12.1773,12.0968,12.0968,66800.0
2008-07-25 13:15:00,13.53,13.59,13.53,13.55,107200.0,12.0968,12.1504,12.0968,12.1147,107200.0
2008-07-25 13:20:00,13.55,13.56,13.53,13.53,96000.0,12.1147,12.1236,12.0968,12.0968,96000.0
2008-07-25 13:25:00,13.53,13.55,13.52,13.53,81000.0,12.0968,12.1147,12.0879,12.0968,81000.0
2008-07-25 13:30:00,13.53,13.53,13.53,13.53,126200.0,12.0968,12.0968,12.0968,12.0968,126200.0
2008-07-25 13:35:00,13.53,13.56,13.53,13.55,52400.0,12.0968,12.1236,12.0968,12.1147,52400.0
2008-07-25 13:40:00,13.55,13.56,13.51,13.51,87000.0,12.1147,12.1236,12.0789,12.0789,87000.0
2008-07-25 13:45:00,13.51,13.52,13.49,13.51,67600.0,12.0789,12.0879,12.061,12.0789,67600.0
2008-07-25 13:50:00,13.51,13.53,13.5,13.52,50200.0,12.0789,12.0968,12.07,12.0879,50200.0
2008-07-25 13:55:00,13.52,13.53,13.49,13.51,66200.0,12.0879,12.0968,12.061,12.0789,66200.0
2008-07-25 14:00:00,13.51,13.54,13.49,13.52,99200.0,12.0789,12.1057,12.061,12.0879,99200.0
2008-07-25 14:05:00,13.52,13.54,13.5,13.52,93400.0,12.0879,12.1057,12.07,12.0879,93400.0
2008-07-25 14:10:00,13.52,13.54,13.51,13.52,55200.0,12.0879,12.1057,12.0789,12.0879,55200.0
2008-07-25 14:15:00,13.52,13.55,13.52,13.53,317000.0,12.0879,12.1147,12.0879,12.0968,317000.0
2008-07-25 14:20:00,13.52,13.54,13.52,13.54,87400.0,12.0879,12.1057,12.0879,12.1057,87400.0
2008-07-25 14:25:00,13.53,13.55,13.53,13.54,50200.0,12.0968,12.1147,12.0968,12.1057,50200.0
2008-07-25 14:30:00,13.54,13.54,13.52,13.54,103400.0,12.1057,12.1057,12.0879,12.1057,103400.0
2008-07-25 14:35:00,13.55,13.58,13.55,13.57,74600.0,12.1147,12.1415,12.1147,12.1326,74600.0
2008-07-25 14:40:00,13.57,13.58,13.53,13.54,130000.0,12.1326,12.1415,12.0968,12.1057,130000.0
2008-07-25 14:45:00,13.54,13.58,13.54,13.55,134600.0,12.1057,12.1415,12.1057,12.1147,134600.0
2008-07-25 14:50:00,13.55,13.6,13.54,13.58,191000.0,12.1147,12.1594,12.1057,12.1415,191000.0
2008-07-25 14:55:00,13.58,13.58,13.56,13.58,154200.0,12.1415,12.1415,12.1236,12.1415,154200.0
2008-07-25 15:00:00,13.58,13.59,13.54,13.56,102600.0,12.1415,12.1504,12.1057,12.1236,102600.0
2008-07-25 15:05:00,13.56,13.56,13.54,13.55,133000.0,12.1236,12.1236,12.1057,12.1147,133000.0
2008-07-25 15:10:00,13.55,13.57,13.52,13.53,80800.0,12.1147,12.1326,12.0879,12.0968,80800.0
2008-07-25 15:15:00,13.52,13.54,13.51,13.53,226400.0,12.0879,12.1057,12.0789,12.0968,226400.0
2008-07-25 15:20:00,13.53,13.54,13.52,13.54,133400.0,12.0968,12.1057,12.0879,12.1057,133400.0
2008-07-25 15:25:00,13.54,13.54,13.49,13.5,162000.0,12.1057,12.1057,12.061,12.07,162000.0
2008-07-25 15:30:00,13.5,13.51,13.49,13.51,320600.0,12.07,12.0789,12.061,12.0789,320600.0
2008-07-25 15:35:00,13.51,13.51,13.49,13.49,247000.0,12.0789,12.0789,12.061,12.061,247000.0
2008-07-25 15:40:00,13.49,13.52,13.49,13.49,284400.0,12.061,12.0879,12.061,12.061,284400.0
2008-07-25 15:45:00,13.49,13.51,13.49,13.5,382000.0,12.061,12.0789,12.061,12.07,382000.0
2008-07-25 15:50:00,13.5,13.56,13.5,13.55,310600.0,12.07,12.1236,12.07,12.1147,310600.0
2008-07-25 15:55:00,13.55,13.55,13.52,13.53,239600.0,12.1147,12.1147,12.0879,12.0968,239600.0
2008-07-28 09:30:00,13.67,13.72,13.41,13.72,116600.0,12.222,12.2667,11.9895,12.2667,116600.0
2008-07-28 09:35:00,13.71,13.84,13.69,13.79,188600.0,12.2577,12.374,12.2399,12.3293,188600.0
2008-07-28 09:40:00,13.79,13.83,13.7,13.76,392600.0,12.3293,12.365,12.2488,12.3024,392600.0
2008-07-28 09:45:00,13.76,13.78,13.68,13.68,170400.0,12.3024,12.3203,12.2309,12.2309,170400.0
2008-07-28 09:50:00,13.69,13.76,13.67,13.68,165400.0,12.2399,12.3024,12.222,12.2309,165400.0
2008-07-28 09:55:00,13.68,13.75,13.67,13.73,172600.0,12.2309,12.2935,12.222,12.2756,172600.0
2008-07-28 10:00:00,13.73,13.79,13.7,13.79,213400.0,12.2756,12.3293,12.2488,12.3293,213400.0
2008-07-28 10:05:00,13.78,13.79,13.74,13.75,100600.0,12.3203,12.3293,12.2846,12.2935,100600.0
2008-07-28 10:10:00,13.76,13.77,13.69,13.71,84600.0,12.3024,12.3114,12.2399,12.2577,84600.0
2008-07-28 10:15:00,13.7,13.76,13.69,13.76,92200.0,12.2488,12.3024,12.2399,12.3024,92200.0
2008-07-28 10:20:00,13.77,13.79,13.76,13.76,101200.0,12.3114,12.3293,12.3024,12.3024,101200.0
2008-07-28 10:25:00,13.76,13.77,13.74,13.75,120000.0,12.3024,12.3114,12.2846,12.2935,120000.0
2008-07-28 10:30:00,13.75,13.77,13.69,13.71,78000.0,12.2935,12.3114,12.2399,12.2577,78000.0
2008-07-28 10:35:00,13.71,13.73,13.68,13.69,121000.0,12.2577,12.2756,12.2309,12.2399,121000.0
2008-07-28 10:40:00,13.69,13.71,13.68,13.7,70000.0,12.2399,12.2577,12.2309,12.2488,70000.0
2008-07-28 10:45:00,13.7,13.72,13.69,13.72,74200.0,12.2488,12.2667,12.2399,12.2667,74200.0
2008-07-28 10:50:00,13.72,13.74,13.72,13.72,92600.0,12.2667,12.2846,12.2667,12.2667,92600.0
2008-07-28 10:55:00,13.72,13.72,13.71,13.72,48600.0,12.2667,12.2667,12.2577,12.2667,48600.0
2008-07-28 11:00:00,13.72,13.72,13.67,13.67,21200.0,12.2667,12.2667,12.222,12.222,21200.0
2008-07-28 11:05:00,13.67,13.67,13.56,13.63,267600.0,12.222,12.222,12.1236,12.1862,267600.0
2008-07-28 11:10:00,13.63,13.63,13.58,13.59,331600.0,12.1862,12.1862,12.1415,12.1504,331600.0
2008-07-28 11:15:00,13.6,13.6,13.55,13.55,165600.0,12.1594,12.1594,12.1147,12.1147,165600.0
2008-07-28 11:20:00,13.55,13.56,13.53,13.53,95400.0,12.1147,12.1236,12.0968,12.0968,95400.0
2008-07-28 11:25:00,13.53,13.57,13.47,13.55,264600.0,12.0968,12.1326,12.0432,12.1147,264600.0
2008-07-28 11:30:00,13.55,13.56,13.5,13.51,274800.0,12.1147,12.1236,12.07,12.0789,274800.0
2008-07-28 11:35:00,13.51,13.51,13.43,13.48,338200.0,12.0789,12.0789,12.0074,12.0521,338200.0
2008-07-28 11:40:00,13.48,13.53,13.48,13.53,216600.0,12.0521,12.0968,12.0521,12.0968,216600.0
2008-07-28 11:45:00,13.53,13.55,13.52,13.54,207400.0,12.0968,12.1147,12.0879,12.1057,207400.0
2008-07-28 11:50:00,13.54,13.61,13.54,13.6,200600.0,12.1057,12.1683,12.1057,12.1594,200600.0
2008-07-28 11:55:00,13.6,13.6,13.56,13.59,90800.0,12.1594,12.1594,12.1236,12.1504,90800.0
2008-07-28 12:00:00,13.59,13.61,13.58,13.6,128000.0,12.1504,12.1683,12.1415,12.1594,128000.0
2008-07-28 12:05:00,13.6,13.61,13.58,13.59,132200.0,12.1594,12.1683,12.1415,12.1504,132200.0
2008-07-28 12:10:00,13.59,13.61,13.58,13.59,155600.0,12.1504,12.1683,12.1415,12.1504,155600.0
2008-07-28 12:15:00,13.6,13.64,13.59,13.63,287800.0,12.1594,12.1951,12.1504,12.1862,287800.0
2008-07-28 12:20:00,13.64,13.65,13.61,13.62,164200.0,12.1951,12.2041,12.1683,12.1773,164200.0
2008-07-28 12:25:00,13.62,13.64,13.62,13.63,152000.0,12.1773,12.1951,12.1773,12.1862,152000.0
2008-07-28 12:30:00,13.63,13.63,13.59,13.59,273600.0,12.1862,12.1862,12.1504,12.1504,273600.0
2008-07-28 12:35:00,13.59,13.59,13.56,13.57,123000.0,12.1504,12.1504,12.1236,12.1326,123000.0
2008-07-28 12:40:00,13.57,13.58,13.52,13.53,139400.0,12.1326,12.1415,12.0879,12.0968,139400.0
2008-07-28 12:45:00,13.54,13.56,13.52,13.53,334000.0,12.1057,12.1236,12.0879,12.0968,334000.0
2008-07-28 12:50:00,13.54,13.56,13.53,13.55,79800.0,12.1057,12.1236,12.0968,12.1147,79800.0
2008-07-28 12:55:00,13.56,13.56,13.49,13.53,432800.0,12.1236,12.1236,12.061,12.0968,432800.0
2008-07-28 13:00:00,13.53,13.53,13.49,13.49,305000.0,12.0968,12.0968,12.061,12.061,305000.0
2008-07-28 13:05:00,13.49,13.51,13.49,13.51,83400.0,12.061,12.0789,12.061,12.0789,83400.0
2008-07-28 13:10:00,13.51,13.52,13.49,13.51,200200.0,12.0789,12.0879,12.061,12.0789,200200.0
2008-07-28 13:15:00,13.51,13.52,13.49,13.5,116000.0,12.0789,12.0879,12.061,12.07,116000.0
2008-07-28 13:20:00,13.49,13.5,13.49,13.49,69400.0,12.061,12.07,12.061,12.061,69400.0
2008-07-28 13:25:00,13.49,13.51,13.47,13.47,202600.0,12.061,12.0789,12.0432,12.0432,202600.0
2008-07-28 13:30:00,13.47,13.47,13.43,13.45,56800.0,12.0432,12.0432,12.0074,12.0253,56800.0
2008-07-28 13:35:00,13.44,13.45,13.42,13.44,44600.0,12.0163,12.0253,11.9985,12.0163,44600.0
2008-07-28 13:40:00,13.43,13.49,13.43,13.49,51400.0,12.0074,12.061,12.0074,12.061,51400.0
2008-07-28 13:45:00,13.49,13.51,13.47,13.51,66400.0,12.061,12.0789,12.0432,12.0789,66400.0
2008-07-28 13:50:00,13.5,13.51,13.48,13.49,118400.0,12.07,12.0789,12.0521,12.061,118400.0
2008-07-28 13:55:00,13.49,13.5,13.49,13.49,90600.0,12.061,12.07,12.061,12.061,90600.0
2008-07-28 14:00:00,13.49,13.49,13.47,13.49,103600.0,12.061,12.061,12.0432,12.061,103600.0
2008-07-28 14:05:00,13.49,13.49,13.44,13.45,52800.0,12.061,12.061,12.0163,12.0253,52800.0
2008-07-28 14:10:00,13.44,13.47,13.43,13.45,83600.0,12.0163,12.0432,12.0074,12.0253,83600.0
2008-07-28 14:15:00,13.45,13.46,13.38,13.42,104600.0,12.0253,12.0342,11.9627,11.9985,104600.0
2008-07-28 14:20:00,13.42,13.45,13.42,13.44,51400.0,11.9985,12.0253,11.9985,12.0163,51400.0
2008-07-28 14:25:00,13.44,13.45,13.4,13.42,102600.0,12.0163,12.0253,11.9806,11.9985,102600.0
2008-07-28 14:30:00,13.42,13.47,13.42,13.46,107600.0,11.9985,12.0432,11.9985,12.0342,107600.0
2008-07-28 14:35:00,13.46,13.49,13.46,13.47,271400.0,12.0342,12.061,12.0342,12.0432,271400.0
2008-07-28 14:40:00,13.47,13.5,13.44,13.46,52600.0,12.0432,12.07,12.0163,12.0342,52600.0
2008-07-28 14:45:00,13.45,13.45,13.43,13.45,97600.0,12.0253,12.0253,12.0074,12.0253,97600.0
2008-07-28 14:50:00,13.45,13.48,13.45,13.48,80800.0,12.0253,12.0521,12.0253,12.0521,80800.0
2008-07-28 14:55:00,13.47,13.5,13.43,13.44,331000.0,12.0432,12.07,12.0074,12.0163,331000.0
2008-07-28 15:00:00,13.44,13.47,13.44,13.47,110200.0,12.0163,12.0432,12.0163,12.0432,110200.0
2008-07-28 15:05:00,13.47,13.49,13.47,13.49,186400.0,12.0432,12.061,12.0432,12.061,186400.0
2008-07-28 15:10:00,13.49,13.52,13.48,13.49,533400.0,12.061,12.0879,12.0521,12.061,533400.0
2008-07-28 15:15:00,13.49,13.5,13.48,13.48,621400.0,12.061,12.07,12.0521,12.0521,621400.0
2008-07-28 15:20:00,13.48,13.49,13.44,13.46,188400.0,12.0521,12.061,12.0163,12.0342,188400.0
2008-07-28 15:25:00,13.46,13.47,13.45,13.46,140200.0,12.0342,12.0432,12.0253,12.0342,140200.0
2008-07-28 15:30:00,13.46,13.47,13.44,13.46,205600.0,12.0342,12.0432,12.0163,12.0342,205600.0
2008-07-28 15:35:00,13.46,13.46,13.4,13.4,236600.0,12.0342,12.0342,11.9806,11.9806,236600.0
2008-07-28 15:40:00,13.4,13.41,13.38,13.4,236000.0,11.9806,11.9895,11.9627,11.9806,236000.0
2008-07-28 15:45:00,13.4,13.41,13.38,13.38,245400.0,11.9806,11.9895,11.9627,11.9627,245400.0
2008-07-28 15:50:00,13.38,13.42,13.36,13.41,477400.0,11.9627,11.9985,11.9448,11.9895,477400.0
2008-07-28 15:55:00,13.42,13.43,13.37,13.38,421600.0,11.9985,12.0074,11.9537,11.9627,421600.0
2008-07-29 09:30:00,13.34,13.68,13.34,13.61,216400.0,11.9269,12.2309,11.9269,12.1683,216400.0
2008-07-29 09:35:00,13.61,13.63,13.38,13.4,174000.0,12.1683,12.1862,11.9627,11.9806,174000.0
2008-07-29 09:40:00,13.4,13.61,13.38,13.51,171200.0,11.9806,12.1683,11.9627,12.0789,171200.0
2008-07-29 09:45:00,13.53,13.58,13.49,13.56,107400.0,12.0968,12.1415,12.061,12.1236,107400.0
2008-07-29 09:50:00,13.57,13.61,13.53,13.58,144800.0,12.1326,12.1683,12.0968,12.1415,144800.0
2008-07-29 09:55:00,13.58,13.59,13.52,13.55,180600.0,12.1415,12.1504,12.0879,12.1147,180600.0
2008-07-29 10:00:00,13.55,13.61,13.55,13.61,140000.0,12.1147,12.1683,12.1147,12.1683,140000.0
2008-07-29 10:05:00,13.61,13.63,13.58,13.62,288600.0,12.1683,12.1862,12.1415,12.1773,288600.0
2008-07-29 10:10:00,13.62,13.72,13.61,13.65,342200.0,12.1773,12.2667,12.1683,12.2041,342200.0
2008-07-29 10:15:00,13.65,13.74,13.63,13.74,736000.0,12.2041,12.2846,12.1862,12.2846,736000.0
2008-07-29 10:20:00,13.74,13.8,13.7,13.78,202000.0,12.2846,12.3382,12.2488,12.3203,202000.0
2008-07-29 10:25:00,13.77,13.8,13.74,13.77,51400.0,12.3114,12.3382,12.2846,12.3114,51400.0
2008-07-29 10:30:00,13.76,13.83,13.76,13.8,54400.0,12.3024,12.365,12.3024,12.3382,54400.0
2008-07-29 10:35:00,13.79,13.88,13.79,13.88,165800.0,12.3293,12.4097,12.3293,12.4097,165800.0
2008-07-29 10:40:00,13.88,13.97,13.87,13.96,182200.0,12.4097,12.4902,12.4008,12.4812,182200.0
2008-07-29 10:45:00,13.96,14.01,13.95,13.97,159200.0,12.4812,12.526,12.4723,12.4902,159200.0
2008-07-29 10:50:00,13.99,14.0,13.96,13.97,530200.0,12.5081,12.517,12.4812,12.4902,530200.0
2008-07-29 10:55:00,13.97,14.01,13.95,13.95,278400.0,12.4902,12.526,12.4723,12.4723,278400.0
2008-07-29 11:00:00,13.95,13.97,13.9,13.92,95000.0,12.4723,12.4902,12.4276,12.4455,95000.0
2008-07-29 11:05:00,13.92,13.93,13.85,13.87,148000.0,12.4455,12.4544,12.3829,12.4008,148000.0
2008-07-29 11:10:00,13.86,13.89,13.85,13.87,48400.0,12.3918,12.4187,12.3829,12.4008,48400.0
2008-07-29 11:15:00,13.87,13.9,13.87,13.9,145400.0,12.4008,12.4276,12.4008,12.4276,145400.0
2008-07-29 11:20:00,13.9,13.97,13.9,13.95,121000.0,12.4276,12.4902,12.4276,12.4723,121000.0
2008-07-29 11:25:00,13.95,13.97,13.92,13.95,79800.0,12.4723,12.4902,12.4455,12.4723,79800.0
2008-07-29 11:30:00,13.95,13.98,13.95,13.97,177400.0,12.4723,12.4991,12.4723,12.4902,177400.0
2008-07-29 11:35:00,13.97,13.98,13.93,13.97,62600.0,12.4902,12.4991,12.4544,12.4902,62600.0
2008-07-29 11:40:00,13.97,13.97,13.97,13.97,106600.0,12.4902,12.4902,12.4902,12.4902,106600.0
2008-07-29 11:45:00,13.97,13.98,13.96,13.97,181400.0,12.4902,12.4991,12.4812,12.4902,181400.0
2008-07-29 11:50:00,13.97,13.97,13.94,13.96,93000.0,12.4902,12.4902,12.4634,12.4812,93000.0
2008-07-29 11:55:00,13.96,13.97,13.95,13.96,41800.0,12.4812,12.4902,12.4723,12.4812,41800.0
2008-07-29 12:00:00,13.96,13.97,13.93,13.97,173000.0,12.4812,12.4902,12.4544,12.4902,173000.0
2008-07-29 12:05:00,13.97,13.97,13.95,13.97,141000.0,12.4902,12.4902,12.4723,12.4902,141000.0
2008-07-29 12:10:00,13.97,13.97,13.96,13.97,75800.0,12.4902,12.4902,12.4812,12.4902,75800.0
2008-07-29 12:15:00,13.97,13.98,13.96,13.97,129800.0,12.4902,12.4991,12.4812,12.4902,129800.0
2008-07-29 12:20:00,13.96,13.97,13.95,13.97,56200.0,12.4812,12.4902,12.4723,12.4902,56200.0
2008-07-29 12:25:00,13.97,13.99,13.95,13.96,118200.0,12.4902,12.5081,12.4723,12.4812,118200.0
2008-07-29 12:30:00,13.97,13.97,13.93,13.94,94000.0,12.4902,12.4902,12.4544,12.4634,94000.0
2008-07-29 12:35:00,13.94,13.97,13.93,13.93,38600.0,12.4634,12.4902,12.4544,12.4544,38600.0
2008-07-29 12:40:00,13.93,13.95,13.92,13.94,114600.0,12.4544,12.4723,12.4455,12.4634,114600.0
2008-07-29 12:45:00,13.94,13.94,13.93,13.93,56000.0,12.4634,12.4634,12.4544,12.4544,56000.0
2008-07-29 12:50:00,13.93,13.94,13.88,13.92,195000.0,12.4544,12.4634,12.4097,12.4455,195000.0
2008-07-29 12:55:00,13.91,13.93,13.9,13.93,94600.0,12.4365,12.4544,12.4276,12.4544,94600.0
2008-07-29 13:00:00,13.92,13.92,13.88,13.88,139400.0,12.4455,12.4455,12.4097,12.4097,139400.0
2008-07-29 13:05:00,13.88,13.9,13.85,13.85,84000.0,12.4097,12.4276,12.3829,12.3829,84000.0
2008-07-29 13:10:00,13.85,13.87,13.81,13.81,204000.0,12.3829,12.4008,12.3471,12.3471,204000.0
2008-07-29 13:15:00,13.8,13.84,13.8,13.84,155600.0,12.3382,12.374,12.3382,12.374,155600.0
2008-07-29 13:20:00,13.83,13.84,13.8,13.81,126200.0,12.365,12.374,12.3382,12.3471,126200.0
2008-07-29 13:25:00,13.81,13.83,13.78,13.83,302000.0,12.3471,12.365,12.3203,12.365,302000.0
2008-07-29 13:30:00,13.83,13.84,13.8,13.83,241000.0,12.365,12.374,12.3382,12.365,241000.0
2008-07-29 13:35:00,13.83,13.85,13.82,13.85,186400.0,12.365,12.3829,12.3561,12.3829,186400.0
2008-07-29 13:40:00,13.84,13.85,13.83,13.85,81000.0,12.374,12.3829,12.365,12.3829,81000.0
2008-07-29 13:45:00,13.85,13.85,13.8,13.81,227400.0,12.3829,12.3829,12.3382,12.3471,227400.0
2008-07-29 13:50:00,13.8,13.83,13.8,13.83,74800.0,12.3382,12.365,12.3382,12.365,74800.0
2008-07-29 13:55:00,13.82,13.84,13.81,13.84,89800.0,12.3561,12.374,12.3471,12.374,89800.0
2008-07-29 14:00:00,13.84,13.86,13.81,13.83,88000.0,12.374,12.3918,12.3471,12.365,88000.0
2008-07-29 14:05:00,13.83,13.83,13.78,13.79,107600.0,12.365,12.365,12.3203,12.3293,107600.0
2008-07-29 14:10:00,13.78,13.8,13.77,13.78,125200.0,12.3203,12.3382,12.3114,12.3203,125200.0
2008-07-29 14:15:00,13.77,13.81,13.75,13.81,185400.0,12.3114,12.3471,12.2935,12.3471,185400.0
2008-07-29 14:20:00,13.8,13.84,13.78,13.79,208000.0,12.3382,12.374,12.3203,12.3293,208000.0
2008-07-29 14:25:00,13.79,13.81,13.79,13.8,121200.0,12.3293,12.3471,12.3293,12.3382,121200.0
2008-07-29 14:30:00,13.79,13.81,13.77,13.78,79000.0,12.3293,12.3471,12.3114,12.3203,79000.0
2008-07-29 14:35:00,13.77,13.78,13.76,13.77,128400.0,12.3114,12.3203,12.3024,12.3114,128400.0
2008-07-29 14:40:00,13.77,13.78,13.74,13.75,223200.0,12.3114,12.3203,12.2846,12.2935,223200.0
2008-07-29 14:45:00,13.75,13.8,13.72,13.74,222000.0,12.2935,12.3382,12.2667,12.2846,222000.0
2008-07-29 14:50:00,13.74,13.77,13.72,13.77,274800.0,12.2846,12.3114,12.2667,12.3114,274800.0
2008-07-29 14:55:00,13.76,13.78,13.75,13.76,151400.0,12.3024,12.3203,12.2935,12.3024,151400.0
2008-07-29 15:00:00,13.76,13.8,13.75,13.79,101000.0,12.3024,12.3382,12.2935,12.3293,101000.0
2008-07-29 15:05:00,13.79,13.81,13.78,13.81,106400.0,12.3293,12.3471,12.3203,12.3471,106400.0
2008-07-29 15:10:00,13.8,13.85,13.79,13.84,132600.0,12.3382,12.3829,12.3293,12.374,132600.0
2008-07-29 15:15:00,13.84,13.88,13.83,13.86,306800.0,12.374,12.4097,12.365,12.3918,306800.0
2008-07-29 15:20:00,13.85,13.9,13.85,13.87,189000.0,12.3829,12.4276,12.3829,12.4008,189000.0
2008-07-29 15:25:00,13.87,13.89,13.83,13.86,279400.0,12.4008,12.4187,12.365,12.3918,279400.0
2008-07-29 15:30:00,13.86,13.86,13.82,13.86,404000.0,12.3918,12.3918,12.3561,12.3918,404000.0
2008-07-29 15:35:00,13.86,13.9,13.85,13.9,251800.0,12.3918,12.4276,12.3829,12.4276,251800.0
2008-07-29 15:40:00,13.9,13.91,13.88,13.89,235200.0,12.4276,12.4365,12.4097,12.4187,235200.0
2008-07-29 15:45:00,13.89,13.9,13.88,13.9,236000.0,12.4187,12.4276,12.4097,12.4276,236000.0
2008-07-29 15:50:00,13.9,13.95,13.9,13.93,307200.0,12.4276,12.4723,12.4276,12.4544,307200.0
2008-07-29 15:55:00,13.93,13.94,13.89,13.9,342200.0,12.4544,12.4634,12.4187,12.4276,342200.0
2008-07-30 09:30:00,14.02,14.06,13.98,14.05,144600.0,12.5349,12.5707,12.4991,12.5617,144600.0
2008-07-30 09:35:00,14.05,14.15,14.04,14.09,195600.0,12.5617,12.6511,12.5528,12.5975,195600.0
2008-07-30 09:40:00,14.1,14.15,14.02,14.13,292400.0,12.6064,12.6511,12.5349,12.6332,292400.0
2008-07-30 09:45:00,14.12,14.12,14.05,14.08,173600.0,12.6243,12.6243,12.5617,12.5885,173600.0
2008-07-30 09:50:00,14.08,14.15,14.08,14.15,237000.0,12.5885,12.6511,12.5885,12.6511,237000.0
2008-07-30 09:55:00,14.15,14.24,14.15,14.21,386000.0,12.6511,12.7316,12.6511,12.7048,386000.0
2008-07-30 10:00:00,14.21,14.25,14.15,14.16,206800.0,12.7048,12.7405,12.6511,12.6601,206800.0
2008-07-30 10:05:00,14.16,14.2,14.15,14.18,178200.0,12.6601,12.6958,12.6511,12.6779,178200.0
2008-07-30 10:10:00,14.17,14.25,14.17,14.25,153600.0,12.669,12.7405,12.669,12.7405,153600.0
2008-07-30 10:15:00,14.24,14.27,14.19,14.19,272000.0,12.7316,12.7584,12.6869,12.6869,272000.0
2008-07-30 10:20:00,14.2,14.25,14.17,14.24,47600.0,12.6958,12.7405,12.669,12.7316,47600.0
2008-07-30 10:25:00,14.24,14.28,14.2,14.2,209600.0,12.7316,12.7674,12.6958,12.6958,209600.0
2008-07-30 10:30:00,14.21,14.21,14.17,14.17,84600.0,12.7048,12.7048,12.669,12.669,84600.0
2008-07-30 10:35:00,14.16,14.19,14.13,14.14,78800.0,12.6601,12.6869,12.6332,12.6422,78800.0
2008-07-30 10:40:00,14.14,14.17,14.1,14.13,55800.0,12.6422,12.669,12.6064,12.6332,55800.0
2008-07-30 10:45:00,14.13,14.18,14.1,14.11,94600.0,12.6332,12.6779,12.6064,12.6154,94600.0
2008-07-30 10:50:00,14.1,14.11,14.03,14.09,122400.0,12.6064,12.6154,12.5438,12.5975,122400.0
2008-07-30 10:55:00,14.09,14.12,14.06,14.09,88800.0,12.5975,12.6243,12.5707,12.5975,88800.0
2008-07-30 11:00:00,14.09,14.14,14.06,14.13,84200.0,12.5975,12.6422,12.5707,12.6332,84200.0
2008-07-30 11:05:00,14.12,14.14,14.1,14.13,43400.0,12.6243,12.6422,12.6064,12.6332,43400.0
2008-07-30 11:10:00,14.13,14.15,14.11,14.12,136000.0,12.6332,12.6511,12.6154,12.6243,136000.0
2008-07-30 11:15:00,14.12,14.13,14.04,14.05,93800.0,12.6243,12.6332,12.5528,12.5617,93800.0
2008-07-30 11:20:00,14.04,14.08,14.03,14.07,135800.0,12.5528,12.5885,12.5438,12.5796,135800.0
2008-07-30 11:25:00,14.07,14.13,14.05,14.07,112600.0,12.5796,12.6332,12.5617,12.5796,112600.0
2008-07-30 11:30:00,14.08,14.1,14.08,14.08,39800.0,12.5885,12.6064,12.5885,12.5885,39800.0
2008-07-30 11:35:00,14.08,14.1,14.06,14.06,52200.0,12.5885,12.6064,12.5707,12.5707,52200.0
2008-07-30 11:40:00,14.06,14.1,14.04,14.07,117800.0,12.5707,12.6064,12.5528,12.5796,117800.0
2008-07-30 11:45:00,14.07,14.1,14.07,14.09,64600.0,12.5796,12.6064,12.5796,12.5975,64600.0
2008-07-30 11:50:00,14.09,14.13,14.09,14.13,54000.0,12.5975,12.6332,12.5975,12.6332,54000.0
2008-07-30 11:55:00,14.13,14.14,14.1,14.11,53200.0,12.6332,12.6422,12.6064,12.6154,53200.0
2008-07-30 12:00:00,14.11,14.13,14.11,14.13,95400.0,12.6154,12.6332,12.6154,12.6332,95400.0
2008-07-30 12:05:00,14.13,14.15,14.12,14.12,114000.0,12.6332,12.6511,12.6243,12.6243,114000.0
2008-07-30 12:10:00,14.12,14.13,14.09,14.12,82600.0,12.6243,12.6332,12.5975,12.6243,82600.0
2008-07-30 12:15:00,14.12,14.12,14.08,14.08,40200.0,12.6243,12.6243,12.5885,12.5885,40200.0
2008-07-30 12:20:00,14.09,14.1,14.08,14.08,49800.0,12.5975,12.6064,12.5885,12.5885,49800.0
2008-07-30 12:25:00,14.08,14.09,14.05,14.08,114600.0,12.5885,12.5975,12.5617,12.5885,114600.0
2008-07-30 12:30:00,14.08,14.09,14.05,14.09,145400.0,12.5885,12.5975,12.5617,12.5975,145400.0
2008-07-30 12:35:00,14.09,14.09,13.99,14.0,121600.0,12.5975,12.5975,12.5081,12.517,121600.0
2008-07-30 12:40:00,14.0,14.0,13.94,13.94,109400.0,12.517,12.517,12.4634,12.4634,109400.0
2008-07-30 12:45:00,13.94,13.94,13.88,13.92,105200.0,12.4634,12.4634,12.4097,12.4455,105200.0
2008-07-30 12:50:00,13.92,13.94,13.91,13.91,44800.0,12.4455,12.4634,12.4365,12.4365,44800.0
2008-07-30 12:55:00,13.92,13.95,13.9,13.95,49400.0,12.4455,12.4723,12.4276,12.4723,49400.0
2008-07-30 13:00:00,13.95,13.95,13.9,13.9,88200.0,12.4723,12.4723,12.4276,12.4276,88200.0
2008-07-30 13:05:00,13.9,13.9,13.84,13.88,110200.0,12.4276,12.4276,12.374,12.4097,110200.0
2008-07-30 13:10:00,13.88,13.9,13.84,13.88,123000.0,12.4097,12.4276,12.374,12.4097,123000.0
2008-07-30 13:15:00,13.88,13.93,13.88,13.92,81800.0,12.4097,12.4544,12.4097,12.4455,81800.0
2008-07-30 13:20:00,13.92,13.93,13.89,13.92,86200.0,12.4455,12.4544,12.4187,12.4455,86200.0
2008-07-30 13:25:00,13.92,13.92,13.88,13.88,38800.0,12.4455,12.4455,12.4097,12.4097,38800.0
2008-07-30 13:30:00,13.89,13.89,13.85,13.85,55200.0,12.4187,12.4187,12.3829,12.3829,55200.0
2008-07-30 13:35:00,13.85,13.9,13.85,13.9,43200.0,12.3829,12.4276,12.3829,12.4276,43200.0
2008-07-30 13:40:00,13.9,13.94,13.88,13.92,48200.0,12.4276,12.4634,12.4097,12.4455,48200.0
2008-07-30 13:45:00,13.92,13.92,13.88,13.9,48600.0,12.4455,12.4455,12.4097,12.4276,48600.0
2008-07-30 13:50:00,13.88,13.9,13.84,13.86,155800.0,12.4097,12.4276,12.374,12.3918,155800.0
2008-07-30 13:55:00,13.85,13.9,13.85,13.9,65600.0,12.3829,12.4276,12.3829,12.4276,65600.0
2008-07-30 14:00:00,13.9,13.91,13.87,13.9,73000.0,12.4276,12.4365,12.4008,12.4276,73000.0
2008-07-30 14:05:00,13.9,13.92,13.88,13.91,111800.0,12.4276,12.4455,12.4097,12.4365,111800.0
2008-07-30 14:10:00,13.91,13.95,13.9,13.91,87200.0,12.4365,12.4723,12.4276,12.4365,87200.0
2008-07-30 14:15:00,13.91,13.93,13.86,13.86,108200.0,12.4365,12.4544,12.3918,12.3918,108200.0
2008-07-30 14:20:00,13.87,13.9,13.87,13.89,83200.0,12.4008,12.4276,12.4008,12.4187,83200.0
2008-07-30 14:25:00,13.9,13.94,13.9,13.93,140800.0,12.4276,12.4634,12.4276,12.4544,140800.0
2008-07-30 14:30:00,13.93,13.93,13.91,13.93,254600.0,12.4544,12.4544,12.4365,12.4544,254600.0
2008-07-30 14:35:00,13.93,13.94,13.92,13.92,254000.0,12.4544,12.4634,12.4455,12.4455,254000.0
2008-07-30 14:40:00,13.93,13.93,13.92,13.92,178000.0,12.4544,12.4544,12.4455,12.4455,178000.0
2008-07-30 14:45:00,13.93,13.94,13.9,13.9,268000.0,12.4544,12.4634,12.4276,12.4276,268000.0
2008-07-30 14:50:00,13.9,13.97,13.89,13.97,180400.0,12.4276,12.4902,12.4187,12.4902,180400.0
2008-07-30 14:55:00,13.97,14.04,13.96,14.02,142000.0,12.4902,12.5528,12.4812,12.5349,142000.0
2008-07-30 15:00:00,14.03,14.03,13.99,13.99,166600.0,12.5438,12.5438,12.5081,12.5081,166600.0
2008-07-30 15:05:00,13.99,13.99,13.96,13.97,161400.0,12.5081,12.5081,12.4812,12.4902,161400.0
2008-07-30 15:10:00,13.97,13.99,13.92,13.98,148800.0,12.4902,12.5081,12.4455,12.4991,148800.0
2008-07-30 15:15:00,13.98,14.0,13.98,14.0,152600.0,12.4991,12.517,12.4991,12.517,152600.0
2008-07-30 15:20:00,14.0,14.01,13.99,13.99,287000.0,12.517,12.526,12.5081,12.5081,287000.0
2008-07-30 15:25:00,13.99,14.08,13.99,14.08,118200.0,12.5081,12.5885,12.5081,12.5885,118200.0
2008-07-30 15:30:00,14.08,14.13,14.05,14.05,475800.0,12.5885,12.6332,12.5617,12.5617,475800.0
2008-07-30 15:35:00,14.05,14.1,14.05,14.09,233400.0,12.5617,12.6064,12.5617,12.5975,233400.0
2008-07-30 15:40:00,14.09,14.09,14.05,14.09,354200.0,12.5975,12.5975,12.5617,12.5975,354200.0
2008-07-30 15:45:00,14.09,14.09,14.02,14.03,304600.0,12.5975,12.5975,12.5349,12.5438,304600.0
2008-07-30 15:50:00,14.03,14.06,14.03,14.04,216600.0,12.5438,12.5707,12.5438,12.5528,216600.0
2008-07-30 15:55:00,14.04,14.1,14.03,14.1,206000.0,12.5528,12.6064,12.5438,12.6064,206000.0
2008-07-31 09:30:00,13.81,13.83,13.6,13.63,221400.0,12.3471,12.365,12.1594,12.1862,221400.0
2008-07-31 09:35:00,13.64,13.7,13.56,13.62,577200.0,12.1951,12.2488,12.1236,12.1773,577200.0
2008-07-31 09:40:00,13.61,13.63,13.5,13.56,989000.0,12.1683,12.1862,12.07,12.1236,989000.0
2008-07-31 09:45:00,13.56,13.65,13.54,13.63,463000.0,12.1236,12.2041,12.1057,12.1862,463000.0
2008-07-31 09:50:00,13.64,13.88,13.63,13.85,533800.0,12.1951,12.4097,12.1862,12.3829,533800.0
2008-07-31 09:55:00,13.85,13.94,13.85,13.88,485800.0,12.3829,12.4634,12.3829,12.4097,485800.0
2008-07-31 10:00:00,13.88,13.9,13.75,13.75,294200.0,12.4097,12.4276,12.2935,12.2935,294200.0
2008-07-31 10:05:00,13.76,13.88,13.75,13.77,310800.0,12.3024,12.4097,12.2935,12.3114,310800.0
2008-07-31 10:10:00,13.77,13.8,13.75,13.79,285200.0,12.3114,12.3382,12.2935,12.3293,285200.0
2008-07-31 10:15:00,13.8,13.9,13.77,13.9,244000.0,12.3382,12.4276,12.3114,12.4276,244000.0
2008-07-31 10:20:00,13.89,13.93,13.85,13.9,255400.0,12.4187,12.4544,12.3829,12.4276,255400.0
2008-07-31 10:25:00,13.89,14.02,13.88,13.98,253000.0,12.4187,12.5349,12.4097,12.4991,253000.0
2008-07-31 10:30:00,13.98,14.0,13.96,13.96,97000.0,12.4991,12.517,12.4812,12.4812,97000.0
2008-07-31 10:35:00,13.96,13.96,13.86,13.88,156200.0,12.4812,12.4812,12.3918,12.4097,156200.0
2008-07-31 10:40:00,13.87,13.93,13.86,13.91,64000.0,12.4008,12.4544,12.3918,12.4365,64000.0
2008-07-31 10:45:00,13.92,13.93,13.87,13.89,100800.0,12.4455,12.4544,12.4008,12.4187,100800.0
2008-07-31 10:50:00,13.89,13.91,13.88,13.9,210400.0,12.4187,12.4365,12.4097,12.4276,210400.0
2008-07-31 10:55:00,13.9,13.92,13.88,13.91,197400.0,12.4276,12.4455,12.4097,12.4365,197400.0
2008-07-31 11:00:00,13.91,13.94,13.91,13.94,82000.0,12.4365,12.4634,12.4365,12.4634,82000.0
2008-07-31 11:05:00,13.94,13.94,13.91,13.93,181200.0,12.4634,12.4634,12.4365,12.4544,181200.0
2008-07-31 11:10:00,13.93,13.94,13.85,13.85,199400.0,12.4544,12.4634,12.3829,12.3829,199400.0
2008-07-31 11:15:00,13.85,13.88,13.85,13.88,106000.0,12.3829,12.4097,12.3829,12.4097,106000.0
2008-07-31 11:20:00,13.88,13.88,13.83,13.85,110200.0,12.4097,12.4097,12.365,12.3829,110200.0
2008-07-31 11:25:00,13.84,13.85,13.78,13.8,99000.0,12.374,12.3829,12.3203,12.3382,99000.0
2008-07-31 11:30:00,13.8,13.81,13.75,13.76,104200.0,12.3382,12.3471,12.2935,12.3024,104200.0
2008-07-31 11:35:00,13.76,13.81,13.74,13.74,149400.0,12.3024,12.3471,12.2846,12.2846,149400.0
2008-07-31 11:40:00,13.74,13.77,13.74,13.75,278800.0,12.2846,12.3114,12.2846,12.2935,278800.0
2008-07-31 11:45:00,13.74,13.75,13.7,13.71,182000.0,12.2846,12.2935,12.2488,12.2577,182000.0
2008-07-31 11:50:00,13.72,13.74,13.65,13.71,246000.0,12.2667,12.2846,12.2041,12.2577,246000.0
2008-07-31 11:55:00,13.71,13.79,13.69,13.79,83000.0,12.2577,12.3293,12.2399,12.3293,83000.0
2008-07-31 12:00:00,13.79,13.81,13.77,13.79,67000.0,12.3293,12.3471,12.3114,12.3293,67000.0
2008-07-31 12:05:00,13.79,13.8,13.74,13.76,82600.0,12.3293,12.3382,12.2846,12.3024,82600.0
2008-07-31 12:10:00,13.77,13.77,13.7,13.72,50400.0,12.3114,12.3114,12.2488,12.2667,50400.0
2008-07-31 12:15:00,13.71,13.72,13.65,13.66,99600.0,12.2577,12.2667,12.2041,12.213,99600.0
2008-07-31 12:20:00,13.67,13.71,13.64,13.71,132400.0,12.222,12.2577,12.1951,12.2577,132400.0
2008-07-31 12:25:00,13.71,13.73,13.71,13.72,126800.0,12.2577,12.2756,12.2577,12.2667,126800.0
2008-07-31 12:30:00,13.72,13.77,13.72,13.77,106200.0,12.2667,12.3114,12.2667,12.3114,106200.0
2008-07-31 12:35:00,13.77,13.82,13.77,13.82,132800.0,12.3114,12.3561,12.3114,12.3561,132800.0
2008-07-31 12:40:00,13.81,13.89,13.81,13.88,123400.0,12.3471,12.4187,12.3471,12.4097,123400.0
2008-07-31 12:45:00,13.88,13.96,13.87,13.92,391800.0,12.4097,12.4812,12.4008,12.4455,391800.0
2008-07-31 12:50:00,13.91,13.92,13.87,13.88,128200.0,12.4365,12.4455,12.4008,12.4097,128200.0
2008-07-31 12:55:00,13.88,13.89,13.84,13.86,102200.0,12.4097,12.4187,12.374,12.3918,102200.0
2008-07-31 13:00:00,13.86,13.88,13.85,13.85,94200.0,12.3918,12.4097,12.3829,12.3829,94200.0
2008-07-31 13:05:00,13.86,13.87,13.83,13.85,116000.0,12.3918,12.4008,12.365,12.3829,116000.0
2008-07-31 13:10:00,13.85,13.86,13.81,13.86,154400.0,12.3829,12.3918,12.3471,12.3918,154400.0
2008-07-31 13:15:00,13.85,13.9,13.85,13.89,179800.0,12.3829,12.4276,12.3829,12.4187,179800.0
2008-07-31 13:20:00,13.9,13.9,13.87,13.88,160000.0,12.4276,12.4276,12.4008,12.4097,160000.0
2008-07-31 13:25:00,13.88,13.88,13.83,13.87,244600.0,12.4097,12.4097,12.365,12.4008,244600.0
2008-07-31 13:30:00,13.87,13.87,13.84,13.84,139000.0,12.4008,12.4008,12.374,12.374,139000.0
2008-07-31 13:35:00,13.84,13.88,13.83,13.88,294400.0,12.374,12.4097,12.365,12.4097,294400.0
2008-07-31 13:40:00,13.88,13.9,13.85,13.88,140400.0,12.4097,12.4276,12.3829,12.4097,140400.0
2008-07-31 13:45:00,13.88,13.9,13.87,13.9,132400.0,12.4097,12.4276,12.4008,12.4276,132400.0
2008-07-31 13:50:00,13.9,13.95,13.9,13.93,227200.0,12.4276,12.4723,12.4276,12.4544,227200.0
2008-07-31 13:55:00,13.93,13.94,13.9,13.92,171400.0,12.4544,12.4634,12.4276,12.4455,171400.0
2008-07-31 14:00:00,13.92,13.94,13.9,13.92,94800.0,12.4455,12.4634,12.4276,12.4455,94800.0
2008-07-31 14:05:00,13.92,13.97,13.92,13.97,115800.0,12.4455,12.4902,12.4455,12.4902,115800.0
2008-07-31 14:10:00,13.97,13.99,13.96,13.97,160000.0,12.4902,12.5081,12.4812,12.4902,160000.0
2008-07-31 14:15:00,13.97,14.09,13.97,14.09,225000.0,12.4902,12.5975,12.4902,12.5975,225000.0
2008-07-31 14:20:00,14.09,14.1,14.06,14.06,105600.0,12.5975,12.6064,12.5707,12.5707,105600.0
2008-07-31 14:25:00,14.06,14.06,14.02,14.02,78800.0,12.5707,12.5707,12.5349,12.5349,78800.0
2008-07-31 14:30:00,14.02,14.08,14.02,14.06,142800.0,12.5349,12.5885,12.5349,12.5707,142800.0
2008-07-31 14:35:00,14.06,14.17,14.06,14.17,221000.0,12.5707,12.669,12.5707,12.669,221000.0
2008-07-31 14:40:00,14.17,14.19,14.15,14.15,174400.0,12.669,12.6869,12.6511,12.6511,174400.0
2008-07-31 14:45:00,14.15,14.16,14.09,14.12,188400.0,12.6511,12.6601,12.5975,12.6243,188400.0
2008-07-31 14:50:00,14.12,14.15,14.08,14.08,133000.0,12.6243,12.6511,12.5885,12.5885,133000.0
2008-07-31 14:55:00,14.08,14.13,14.06,14.12,221400.0,12.5885,12.6332,12.5707,12.6243,221400.0
2008-07-31 15:00:00,14.12,14.19,14.12,14.14,233000.0,12.6243,12.6869,12.6243,12.6422,233000.0
2008-07-31 15:05:00,14.14,14.19,14.13,14.16,274400.0,12.6422,12.6869,12.6332,12.6601,274400.0
2008-07-31 15:10:00,14.15,14.18,14.14,14.18,245600.0,12.6511,12.6779,12.6422,12.6779,245600.0
2008-07-31 15:15:00,14.18,14.18,14.14,14.14,294600.0,12.6779,12.6779,12.6422,12.6422,294600.0
2008-07-31 15:20:00,14.14,14.15,14.07,14.08,293600.0,12.6422,12.6511,12.5796,12.5885,293600.0
2008-07-31 15:25:00,14.08,14.08,14.02,14.02,392800.0,12.5885,12.5885,12.5349,12.5349,392800.0
2008-07-31 15:30:00,14.03,14.04,13.99,13.99,488600.0,12.5438,12.5528,12.5081,12.5081,488600.0
2008-07-31 15:35:00,13.99,14.0,13.96,13.96,467600.0,12.5081,12.517,12.4812,12.4812,467600.0
2008-07-31 15:40:00,13.96,14.05,13.96,14.05,625800.0,12.4812,12.5617,12.4812,12.5617,625800.0
2008-07-31 15:45:00,14.05,14.13,14.04,14.09,617000.0,12.5617,12.6332,12.5528,12.5975,617000.0
2008-07-31 15:50:00,14.09,14.2,14.09,14.12,756000.0,12.5975,12.6958,12.5975,12.6243,756000.0
2008-07-31 15:55:00,14.12,14.12,13.93,14.02,506000.0,12.6243,12.6243,12.4544,12.5349,506000.0
2008-08-01 09:30:00,14.13,14.59,14.1,14.15,1138600.0,12.6332,13.0445,12.6064,12.6511,1138600.0
2008-08-01 09:35:00,14.15,14.34,14.14,14.34,951000.0,12.6511,12.821,12.6422,12.821,951000.0
2008-08-01 09:40:00,14.34,14.64,14.31,14.4,862200.0,12.821,13.0892,12.7942,12.8746,862200.0
2008-08-01 09:45:00,14.4,14.45,14.31,14.42,612600.0,12.8746,12.9193,12.7942,12.8925,612600.0
2008-08-01 09:50:00,14.42,14.62,14.37,14.47,885200.0,12.8925,13.0713,12.8478,12.9372,885200.0
2008-08-01 09:55:00,14.47,14.49,14.39,14.43,407000.0,12.9372,12.9551,12.8657,12.9015,407000.0
2008-08-01 10:00:00,14.43,14.44,14.25,14.33,342200.0,12.9015,12.9104,12.7405,12.8121,342200.0
2008-08-01 10:05:00,14.33,14.33,14.24,14.28,475400.0,12.8121,12.8121,12.7316,12.7674,475400.0
2008-08-01 10:10:00,14.28,14.58,14.27,14.51,503000.0,12.7674,13.0356,12.7584,12.973,503000.0
2008-08-01 10:15:00,14.51,14.75,14.42,14.71,860000.0,12.973,13.1876,12.8925,13.1518,860000.0
2008-08-01 10:20:00,14.71,14.72,14.63,14.67,395000.0,13.1518,13.1607,13.0803,13.116,395000.0
2008-08-01 10:25:00,14.67,14.7,14.59,14.6,546800.0,13.116,13.1429,13.0445,13.0535,546800.0
2008-08-01 10:30:00,14.6,14.64,14.59,14.63,399000.0,13.0535,13.0892,13.0445,13.0803,399000.0
2008-08-01 10:35:00,14.63,14.8,14.63,14.78,608400.0,13.0803,13.2323,13.0803,13.2144,608400.0
2008-08-01 10:40:00,14.77,14.8,14.72,14.73,437600.0,13.2054,13.2323,13.1607,13.1697,437600.0
2008-08-01 10:45:00,14.73,14.81,14.72,14.76,495000.0,13.1697,13.2412,13.1607,13.1965,495000.0
2008-08-01 10:50:00,14.76,14.76,14.73,14.74,520000.0,13.1965,13.1965,13.1697,13.1786,520000.0
2008-08-01 10:55:00,14.74,14.75,14.65,14.67,305400.0,13.1786,13.1876,13.0982,13.116,305400.0
2008-08-01 11:00:00,14.67,14.68,14.5,14.51,515800.0,13.116,13.125,12.964,12.973,515800.0
2008-08-01 11:05:00,14.51,14.55,14.47,14.53,433800.0,12.973,13.0088,12.9372,12.9909,433800.0
2008-08-01 11:10:00,14.53,14.54,14.5,14.52,342000.0,12.9909,12.9998,12.964,12.9819,342000.0
2008-08-01 11:15:00,14.52,14.52,14.45,14.49,296600.0,12.9819,12.9819,12.9193,12.9551,296600.0
2008-08-01 11:20:00,14.49,14.52,14.48,14.51,254800.0,12.9551,12.9819,12.9462,12.973,254800.0
2008-08-01 11:25:00,14.51,14.58,14.5,14.55,127400.0,12.973,13.0356,12.964,13.0088,127400.0
2008-08-01 11:30:00,14.55,14.62,14.54,14.61,146000.0,13.0088,13.0713,12.9998,13.0624,146000.0
2008-08-01 11:35:00,14.61,14.64,14.6,14.63,181000.0,13.0624,13.0892,13.0535,13.0803,181000.0
2008-08-01 11:40:00,14.63,14.65,14.61,14.62,111000.0,13.0803,13.0982,13.0624,13.0713,111000.0
2008-08-01 11:45:00,14.62,14.63,14.6,14.6,80000.0,13.0713,13.0803,13.0535,13.0535,80000.0
2008-08-01 11:50:00,14.61,14.65,14.6,14.63,184600.0,13.0624,13.0982,13.0535,13.0803,184600.0
2008-08-01 11:55:00,14.63,14.64,14.55,14.55,252800.0,13.0803,13.0892,13.0088,13.0088,252800.0
2008-08-01 12:00:00,14.55,14.55,14.52,14.53,322400.0,13.0088,13.0088,12.9819,12.9909,322400.0
2008-08-01 12:05:00,14.53,14.56,14.53,14.56,151400.0,12.9909,13.0177,12.9909,13.0177,151400.0
2008-08-01 12:10:00,14.56,14.58,14.55,14.56,461600.0,13.0177,13.0356,13.0088,13.0177,461600.0
2008-08-01 12:15:00,14.56,14.58,14.55,14.55,113600.0,13.0177,13.0356,13.0088,13.0088,113600.0
2008-08-01 12:20:00,14.55,14.58,14.55,14.56,191000.0,13.0088,13.0356,13.0088,13.0177,191000.0
2008-08-01 12:25:00,14.56,14.58,14.56,14.56,120400.0,13.0177,13.0356,13.0177,13.0177,120400.0
2008-08-01 12:30:00,14.56,14.58,14.55,14.56,149400.0,13.0177,13.0356,13.0088,13.0177,149400.0
2008-08-01 12:35:00,14.56,14.59,14.56,14.59,116600.0,13.0177,13.0445,13.0177,13.0445,116600.0
2008-08-01 12:40:00,14.59,14.61,14.56,14.6,136600.0,13.0445,13.0624,13.0177,13.0535,136600.0
2008-08-01 12:45:00,14.61,14.62,14.6,14.61,149600.0,13.0624,13.0713,13.0535,13.0624,149600.0
2008-08-01 12:50:00,14.62,14.63,14.56,14.6,728400.0,13.0713,13.0803,13.0177,13.0535,728400.0
2008-08-01 12:55:00,14.6,14.62,14.55,14.58,404400.0,13.0535,13.0713,13.0088,13.0356,404400.0
2008-08-01 13:00:00,14.58,14.62,14.56,14.6,134000.0,13.0356,13.0713,13.0177,13.0535,134000.0
2008-08-01 13:05:00,14.6,14.62,14.58,14.61,200000.0,13.0535,13.0713,13.0356,13.0624,200000.0
2008-08-01 13:10:00,14.61,14.65,14.61,14.65,99400.0,13.0624,13.0982,13.0624,13.0982,99400.0
2008-08-01 13:15:00,14.65,14.7,14.65,14.69,112200.0,13.0982,13.1429,13.0982,13.1339,112200.0
2008-08-01 13:20:00,14.69,14.73,14.68,14.72,146200.0,13.1339,13.1697,13.125,13.1607,146200.0
2008-08-01 13:25:00,14.72,14.74,14.72,14.74,125200.0,13.1607,13.1786,13.1607,13.1786,125200.0
2008-08-01 13:30:00,14.74,14.76,14.7,14.72,211800.0,13.1786,13.1965,13.1429,13.1607,211800.0
2008-08-01 13:35:00,14.72,14.72,14.67,14.69,261400.0,13.1607,13.1607,13.116,13.1339,261400.0
2008-08-01 13:40:00,14.69,14.7,14.64,14.69,387200.0,13.1339,13.1429,13.0892,13.1339,387200.0
2008-08-01 13:45:00,14.69,14.69,14.64,14.68,458200.0,13.1339,13.1339,13.0892,13.125,458200.0
2008-08-01 13:50:00,14.68,14.74,14.68,14.74,213800.0,13.125,13.1786,13.125,13.1786,213800.0
2008-08-01 13:55:00,14.74,14.75,14.71,14.72,182600.0,13.1786,13.1876,13.1518,13.1607,182600.0
2008-08-01 14:00:00,14.71,14.72,14.66,14.67,360800.0,13.1518,13.1607,13.1071,13.116,360800.0
2008-08-01 14:05:00,14.66,14.71,14.65,14.69,170600.0,13.1071,13.1518,13.0982,13.1339,170600.0
2008-08-01 14:10:00,14.7,14.7,14.66,14.67,225600.0,13.1429,13.1429,13.1071,13.116,225600.0
2008-08-01 14:15:00,14.67,14.69,14.65,14.67,274800.0,13.116,13.1339,13.0982,13.116,274800.0
2008-08-01 14:20:00,14.67,14.67,14.64,14.64,238000.0,13.116,13.116,13.0892,13.0892,238000.0
2008-08-01 14:25:00,14.64,14.64,14.61,14.62,220400.0,13.0892,13.0892,13.0624,13.0713,220400.0
2008-08-01 14:30:00,14.62,14.66,14.62,14.65,235000.0,13.0713,13.1071,13.0713,13.0982,235000.0
2008-08-01 14:35:00,14.65,14.65,14.65,14.65,79400.0,13.0982,13.0982,13.0982,13.0982,79400.0
2008-08-01 14:40:00,14.65,14.69,14.63,14.68,197400.0,13.0982,13.1339,13.0803,13.125,197400.0
2008-08-01 14:45:00,14.68,14.7,14.66,14.68,125200.0,13.125,13.1429,13.1071,13.125,125200.0
2008-08-01 14:50:00,14.68,14.69,14.66,14.67,88600.0,13.125,13.1339,13.1071,13.116,88600.0
2008-08-01 14:55:00,14.67,14.68,14.64,14.65,126600.0,13.116,13.125,13.0892,13.0982,126600.0
2008-08-01 15:00:00,14.65,14.68,14.64,14.65,297400.0,13.0982,13.125,13.0892,13.0982,297400.0
2008-08-01 15:05:00,14.65,14.67,14.63,14.65,291400.0,13.0982,13.116,13.0803,13.0982,291400.0
2008-08-01 15:10:00,14.65,14.71,14.65,14.66,199600.0,13.0982,13.1518,13.0982,13.1071,199600.0
2008-08-01 15:15:00,14.66,14.72,14.66,14.72,218200.0,13.1071,13.1607,13.1071,13.1607,218200.0
2008-08-01 15:20:00,14.72,14.74,14.7,14.74,296600.0,13.1607,13.1786,13.1429,13.1786,296600.0
2008-08-01 15:25:00,14.74,14.74,14.7,14.7,360400.0,13.1786,13.1786,13.1429,13.1429,360400.0
2008-08-01 15:30:00,14.7,14.71,14.68,14.68,378400.0,13.1429,13.1518,13.125,13.125,378400.0
2008-08-01 15:35:00,14.68,14.7,14.68,14.7,308600.0,13.125,13.1429,13.125,13.1429,308600.0
2008-08-01 15:40:00,14.7,14.75,14.69,14.72,332400.0,13.1429,13.1876,13.1339,13.1607,332400.0
2008-08-01 15:45:00,14.72,14.74,14.7,14.72,311400.0,13.1607,13.1786,13.1429,13.1607,311400.0
2008-08-01 15:50:00,14.72,14.73,14.7,14.72,529600.0,13.1607,13.1697,13.1429,13.1607,529600.0
2008-08-01 15:55:00,14.72,14.75,14.71,14.72,976000.0,13.1607,13.1876,13.1518,13.1607,976000.0
2008-08-04 09:30:00,14.78,14.79,14.38,14.49,221200.0,13.2144,13.2233,12.8568,12.9551,221200.0
2008-08-04 09:35:00,14.49,14.57,14.47,14.54,160800.0,12.9551,13.0266,12.9372,12.9998,160800.0
2008-08-04 09:40:00,14.54,14.6,14.47,14.6,136800.0,12.9998,13.0535,12.9372,13.0535,136800.0
2008-08-04 09:45:00,14.59,14.59,14.48,14.51,106600.0,13.0445,13.0445,12.9462,12.973,106600.0
2008-08-04 09:50:00,14.5,14.53,14.49,14.5,282000.0,12.964,12.9909,12.9551,12.964,282000.0
2008-08-04 09:55:00,14.5,14.51,14.45,14.47,79400.0,12.964,12.973,12.9193,12.9372,79400.0
2008-08-04 10:00:00,14.47,14.51,14.46,14.49,302600.0,12.9372,12.973,12.9283,12.9551,302600.0
2008-08-04 10:05:00,14.5,14.51,14.45,14.45,197800.0,12.964,12.973,12.9193,12.9193,197800.0
2008-08-04 10:10:00,14.45,14.45,14.32,14.36,323600.0,12.9193,12.9193,12.8031,12.8389,323600.0
2008-08-04 10:15:00,14.36,14.4,14.31,14.4,248400.0,12.8389,12.8746,12.7942,12.8746,248400.0
2008-08-04 10:20:00,14.4,14.42,14.34,14.34,80600.0,12.8746,12.8925,12.821,12.821,80600.0
2008-08-04 10:25:00,14.34,14.38,14.33,14.37,112800.0,12.821,12.8568,12.8121,12.8478,112800.0
2008-08-04 10:30:00,14.38,14.39,14.37,14.38,71000.0,12.8568,12.8657,12.8478,12.8568,71000.0
2008-08-04 10:35:00,14.38,14.43,14.38,14.4,113400.0,12.8568,12.9015,12.8568,12.8746,113400.0
2008-08-04 10:40:00,14.4,14.47,14.36,14.39,153800.0,12.8746,12.9372,12.8389,12.8657,153800.0
2008-08-04 10:45:00,14.39,14.4,14.36,14.39,132000.0,12.8657,12.8746,12.8389,12.8657,132000.0
2008-08-04 10:50:00,14.39,14.4,14.38,14.4,78800.0,12.8657,12.8746,12.8568,12.8746,78800.0
2008-08-04 10:55:00,14.39,14.4,14.38,14.38,48400.0,12.8657,12.8746,12.8568,12.8568,48400.0
2008-08-04 11:00:00,14.38,14.4,14.37,14.4,104000.0,12.8568,12.8746,12.8478,12.8746,104000.0
2008-08-04 11:05:00,14.4,14.4,14.38,14.39,47800.0,12.8746,12.8746,12.8568,12.8657,47800.0
2008-08-04 11:10:00,14.39,14.4,14.37,14.38,83600.0,12.8657,12.8746,12.8478,12.8568,83600.0
2008-08-04 11:15:00,14.38,14.4,14.37,14.4,79600.0,12.8568,12.8746,12.8478,12.8746,79600.0
2008-08-04 11:20:00,14.39,14.4,14.37,14.37,92000.0,12.8657,12.8746,12.8478,12.8478,92000.0
2008-08-04 11:25:00,14.38,14.42,14.37,14.4,108800.0,12.8568,12.8925,12.8478,12.8746,108800.0
2008-08-04 11:30:00,14.4,14.46,14.39,14.46,107400.0,12.8746,12.9283,12.8657,12.9283,107400.0
2008-08-04 11:35:00,14.47,14.47,14.43,14.46,84800.0,12.9372,12.9372,12.9015,12.9283,84800.0
2008-08-04 11:40:00,14.46,14.46,14.42,14.42,73200.0,12.9283,12.9283,12.8925,12.8925,73200.0
2008-08-04 11:45:00,14.43,14.44,14.41,14.42,67000.0,12.9015,12.9104,12.8836,12.8925,67000.0
2008-08-04 11:50:00,14.42,14.5,14.42,14.5,160600.0,12.8925,12.964,12.8925,12.964,160600.0
2008-08-04 11:55:00,14.49,14.51,14.49,14.5,91200.0,12.9551,12.973,12.9551,12.964,91200.0
2008-08-04 12:00:00,14.51,14.51,14.49,14.5,91000.0,12.973,12.973,12.9551,12.964,91000.0
2008-08-04 12:05:00,14.5,14.51,14.49,14.5,86000.0,12.964,12.973,12.9551,12.964,86000.0
2008-08-04 12:10:00,14.5,14.53,14.49,14.52,60000.0,12.964,12.9909,12.9551,12.9819,60000.0
2008-08-04 12:15:00,14.52,14.53,14.49,14.5,42600.0,12.9819,12.9909,12.9551,12.964,42600.0
2008-08-04 12:20:00,14.5,14.51,14.49,14.5,105800.0,12.964,12.973,12.9551,12.964,105800.0
2008-08-04 12:25:00,14.49,14.52,14.49,14.51,74800.0,12.9551,12.9819,12.9551,12.973,74800.0
2008-08-04 12:30:00,14.51,14.51,14.49,14.49,38600.0,12.973,12.973,12.9551,12.9551,38600.0
2008-08-04 12:35:00,14.49,14.5,14.46,14.46,59800.0,12.9551,12.964,12.9283,12.9283,59800.0
2008-08-04 12:40:00,14.46,14.47,14.44,14.47,105800.0,12.9283,12.9372,12.9104,12.9372,105800.0
2008-08-04 12:45:00,14.47,14.5,14.47,14.47,124600.0,12.9372,12.964,12.9372,12.9372,124600.0
2008-08-04 12:50:00,14.47,14.47,14.44,14.44,56200.0,12.9372,12.9372,12.9104,12.9104,56200.0
2008-08-04 12:55:00,14.44,14.45,14.42,14.43,164800.0,12.9104,12.9193,12.8925,12.9015,164800.0
2008-08-04 13:00:00,14.43,14.43,14.42,14.43,86800.0,12.9015,12.9015,12.8925,12.9015,86800.0
2008-08-04 13:05:00,14.43,14.43,14.4,14.41,50000.0,12.9015,12.9015,12.8746,12.8836,50000.0
2008-08-04 13:10:00,14.42,14.42,14.4,14.42,63200.0,12.8925,12.8925,12.8746,12.8925,63200.0
2008-08-04 13:15:00,14.41,14.43,14.4,14.4,65400.0,12.8836,12.9015,12.8746,12.8746,65400.0
2008-08-04 13:20:00,14.4,14.4,14.38,14.4,110200.0,12.8746,12.8746,12.8568,12.8746,110200.0
2008-08-04 13:25:00,14.4,14.41,14.4,14.4,56000.0,12.8746,12.8836,12.8746,12.8746,56000.0
2008-08-04 13:30:00,14.4,14.42,14.4,14.4,103400.0,12.8746,12.8925,12.8746,12.8746,103400.0
2008-08-04 13:35:00,14.4,14.43,14.4,14.42,57600.0,12.8746,12.9015,12.8746,12.8925,57600.0
2008-08-04 13:40:00,14.42,14.43,14.41,14.43,63600.0,12.8925,12.9015,12.8836,12.9015,63600.0
2008-08-04 13:45:00,14.43,14.43,14.4,14.41,144000.0,12.9015,12.9015,12.8746,12.8836,144000.0
2008-08-04 13:50:00,14.41,14.42,14.4,14.41,55800.0,12.8836,12.8925,12.8746,12.8836,55800.0
2008-08-04 13:55:00,14.41,14.42,14.4,14.42,92800.0,12.8836,12.8925,12.8746,12.8925,92800.0
2008-08-04 14:00:00,14.41,14.43,14.4,14.43,70000.0,12.8836,12.9015,12.8746,12.9015,70000.0
2008-08-04 14:05:00,14.42,14.44,14.4,14.41,142800.0,12.8925,12.9104,12.8746,12.8836,142800.0
2008-08-04 14:10:00,14.41,14.44,14.41,14.43,101200.0,12.8836,12.9104,12.8836,12.9015,101200.0
2008-08-04 14:15:00,14.43,14.45,14.43,14.45,72400.0,12.9015,12.9193,12.9015,12.9193,72400.0
2008-08-04 14:20:00,14.45,14.5,14.45,14.46,104400.0,12.9193,12.964,12.9193,12.9283,104400.0
2008-08-04 14:25:00,14.46,14.47,14.45,14.47,58200.0,12.9283,12.9372,12.9193,12.9372,58200.0
2008-08-04 14:30:00,14.47,14.49,14.46,14.47,67400.0,12.9372,12.9551,12.9283,12.9372,67400.0
2008-08-04 14:35:00,14.47,14.49,14.47,14.48,64600.0,12.9372,12.9551,12.9372,12.9462,64600.0
2008-08-04 14:40:00,14.49,14.51,14.48,14.5,101200.0,12.9551,12.973,12.9462,12.964,101200.0
2008-08-04 14:45:00,14.49,14.51,14.49,14.49,79200.0,12.9551,12.973,12.9551,12.9551,79200.0
2008-08-04 14:50:00,14.5,14.51,14.49,14.49,144800.0,12.964,12.973,12.9551,12.9551,144800.0
2008-08-04 14:55:00,14.49,14.5,14.47,14.48,89200.0,12.9551,12.964,12.9372,12.9462,89200.0
2008-08-04 15:00:00,14.48,14.49,14.47,14.47,70400.0,12.9462,12.9551,12.9372,12.9372,70400.0
2008-08-04 15:05:00,14.47,14.48,14.46,14.47,124400.0,12.9372,12.9462,12.9283,12.9372,124400.0
2008-08-04 15:10:00,14.47,14.47,14.44,14.45,140000.0,12.9372,12.9372,12.9104,12.9193,140000.0
2008-08-04 15:15:00,14.45,14.46,14.44,14.45,88600.0,12.9193,12.9283,12.9104,12.9193,88600.0
2008-08-04 15:20:00,14.45,14.45,14.43,14.43,111200.0,12.9193,12.9193,12.9015,12.9015,111200.0
2008-08-04 15:25:00,14.43,14.46,14.43,14.43,154400.0,12.9015,12.9283,12.9015,12.9015,154400.0
2008-08-04 15:30:00,14.43,14.47,14.43,14.45,172600.0,12.9015,12.9372,12.9015,12.9193,172600.0
2008-08-04 15:35:00,14.46,14.46,14.44,14.45,176400.0,12.9283,12.9283,12.9104,12.9193,176400.0
2008-08-04 15:40:00,14.45,14.45,14.37,14.38,208200.0,12.9193,12.9193,12.8478,12.8568,208200.0
2008-08-04 15:45:00,14.38,14.41,14.37,14.4,361400.0,12.8568,12.8836,12.8478,12.8746,361400.0
2008-08-04 15:50:00,14.4,14.42,14.38,14.4,199600.0,12.8746,12.8925,12.8568,12.8746,199600.0
2008-08-04 15:55:00,14.4,14.45,14.4,14.43,302000.0,12.8746,12.9193,12.8746,12.9015,302000.0
2008-08-05 09:30:00,14.63,14.74,14.52,14.63,214800.0,13.0803,13.1786,12.9819,13.0803,214800.0
2008-08-05 09:35:00,14.63,14.71,14.63,14.65,154600.0,13.0803,13.1518,13.0803,13.0982,154600.0
2008-08-05 09:40:00,14.65,14.72,14.63,14.63,196400.0,13.0982,13.1607,13.0803,13.0803,196400.0
2008-08-05 09:45:00,14.63,14.63,14.5,14.54,278000.0,13.0803,13.0803,12.964,12.9998,278000.0
2008-08-05 09:50:00,14.54,14.55,14.46,14.49,121800.0,12.9998,13.0088,12.9283,12.9551,121800.0
2008-08-05 09:55:00,14.48,14.53,14.47,14.53,150600.0,12.9462,12.9909,12.9372,12.9909,150600.0
2008-08-05 10:00:00,14.52,14.63,14.52,14.61,182800.0,12.9819,13.0803,12.9819,13.0624,182800.0
2008-08-05 10:05:00,14.6,14.63,14.6,14.61,40600.0,13.0535,13.0803,13.0535,13.0624,40600.0
2008-08-05 10:10:00,14.61,14.61,14.52,14.52,136600.0,13.0624,13.0624,12.9819,12.9819,136600.0
2008-08-05 10:15:00,14.52,14.52,14.49,14.52,138200.0,12.9819,12.9819,12.9551,12.9819,138200.0
2008-08-05 10:20:00,14.52,14.54,14.48,14.49,158200.0,12.9819,12.9998,12.9462,12.9551,158200.0
2008-08-05 10:25:00,14.49,14.51,14.49,14.5,182800.0,12.9551,12.973,12.9551,12.964,182800.0
2008-08-05 10:30:00,14.51,14.51,14.49,14.5,107400.0,12.973,12.973,12.9551,12.964,107400.0
2008-08-05 10:35:00,14.49,14.51,14.45,14.51,192200.0,12.9551,12.973,12.9193,12.973,192200.0
2008-08-05 10:40:00,14.51,14.57,14.49,14.51,102800.0,12.973,13.0266,12.9551,12.973,102800.0
2008-08-05 10:45:00,14.51,14.53,14.49,14.49,69600.0,12.973,12.9909,12.9551,12.9551,69600.0
2008-08-05 10:50:00,14.49,14.49,14.46,14.48,90400.0,12.9551,12.9551,12.9283,12.9462,90400.0
2008-08-05 10:55:00,14.48,14.48,14.45,14.46,71800.0,12.9462,12.9462,12.9193,12.9283,71800.0
2008-08-05 11:00:00,14.46,14.52,14.46,14.52,59400.0,12.9283,12.9819,12.9283,12.9819,59400.0
2008-08-05 11:05:00,14.51,14.55,14.49,14.54,35400.0,12.973,13.0088,12.9551,12.9998,35400.0
2008-08-05 11:10:00,14.54,14.55,14.51,14.51,28000.0,12.9998,13.0088,12.973,12.973,28000.0
2008-08-05 11:15:00,14.51,14.51,14.49,14.5,58200.0,12.973,12.973,12.9551,12.964,58200.0
2008-08-05 11:20:00,14.5,14.51,14.49,14.51,65000.0,12.964,12.973,12.9551,12.973,65000.0
2008-08-05 11:25:00,14.51,14.51,14.49,14.49,32000.0,12.973,12.973,12.9551,12.9551,32000.0
2008-08-05 11:30:00,14.5,14.51,14.49,14.49,44600.0,12.964,12.973,12.9551,12.9551,44600.0
2008-08-05 11:35:00,14.49,14.5,14.47,14.49,51200.0,12.9551,12.964,12.9372,12.9551,51200.0
2008-08-05 11:40:00,14.49,14.49,14.45,14.46,109800.0,12.9551,12.9551,12.9193,12.9283,109800.0
2008-08-05 11:45:00,14.46,14.5,14.46,14.5,77200.0,12.9283,12.964,12.9283,12.964,77200.0
2008-08-05 11:50:00,14.5,14.5,14.49,14.49,118200.0,12.964,12.964,12.9551,12.9551,118200.0
2008-08-05 11:55:00,14.49,14.49,14.47,14.47,67800.0,12.9551,12.9551,12.9372,12.9372,67800.0
2008-08-05 12:00:00,14.47,14.47,14.45,14.46,80000.0,12.9372,12.9372,12.9193,12.9283,80000.0
2008-08-05 12:05:00,14.47,14.47,14.45,14.45,62000.0,12.9372,12.9372,12.9193,12.9193,62000.0
2008-08-05 12:10:00,14.45,14.47,14.45,14.46,83000.0,12.9193,12.9372,12.9193,12.9283,83000.0
2008-08-05 12:15:00,14.46,14.49,14.45,14.47,61800.0,12.9283,12.9551,12.9193,12.9372,61800.0
2008-08-05 12:20:00,14.47,14.47,14.46,14.47,42000.0,12.9372,12.9372,12.9283,12.9372,42000.0
2008-08-05 12:25:00,14.47,14.5,14.47,14.48,41400.0,12.9372,12.964,12.9372,12.9462,41400.0
2008-08-05 12:30:00,14.48,14.48,14.45,14.45,108000.0,12.9462,12.9462,12.9193,12.9193,108000.0
2008-08-05 12:35:00,14.46,14.46,14.43,14.45,107600.0,12.9283,12.9283,12.9015,12.9193,107600.0
2008-08-05 12:40:00,14.45,14.45,14.43,14.44,57200.0,12.9193,12.9193,12.9015,12.9104,57200.0
2008-08-05 12:45:00,14.44,14.47,14.42,14.43,128000.0,12.9104,12.9372,12.8925,12.9015,128000.0
2008-08-05 12:50:00,14.43,14.43,14.41,14.42,84000.0,12.9015,12.9015,12.8836,12.8925,84000.0
2008-08-05 12:55:00,14.42,14.44,14.41,14.44,37600.0,12.8925,12.9104,12.8836,12.9104,37600.0
2008-08-05 13:00:00,14.44,14.47,14.44,14.47,58400.0,12.9104,12.9372,12.9104,12.9372,58400.0
2008-08-05 13:05:00,14.47,14.48,14.45,14.45,43200.0,12.9372,12.9462,12.9193,12.9193,43200.0
2008-08-05 13:10:00,14.45,14.46,14.44,14.46,23400.0,12.9193,12.9283,12.9104,12.9283,23400.0
2008-08-05 13:15:00,14.46,14.46,14.46,14.46,18600.0,12.9283,12.9283,12.9283,12.9283,18600.0
2008-08-05 13:20:00,14.46,14.47,14.46,14.46,22600.0,12.9283,12.9372,12.9283,12.9283,22600.0
2008-08-05 13:25:00,14.46,14.47,14.45,14.47,37800.0,12.9283,12.9372,12.9193,12.9372,37800.0
2008-08-05 13:30:00,14.47,14.47,14.46,14.47,21400.0,12.9372,12.9372,12.9283,12.9372,21400.0
2008-08-05 13:35:00,14.47,14.47,14.46,14.46,24000.0,12.9372,12.9372,12.9283,12.9283,24000.0
2008-08-05 13:40:00,14.46,14.49,14.46,14.49,56000.0,12.9283,12.9551,12.9283,12.9551,56000.0
2008-08-05 13:45:00,14.48,14.5,14.48,14.49,53000.0,12.9462,12.964,12.9462,12.9551,53000.0
2008-08-05 13:50:00,14.48,14.5,14.48,14.49,70400.0,12.9462,12.964,12.9462,12.9551,70400.0
2008-08-05 13:55:00,14.49,14.49,14.46,14.46,50400.0,12.9551,12.9551,12.9283,12.9283,50400.0
2008-08-05 14:00:00,14.46,14.46,14.42,14.43,80400.0,12.9283,12.9283,12.8925,12.9015,80400.0
2008-08-05 14:05:00,14.43,14.45,14.42,14.44,57400.0,12.9015,12.9193,12.8925,12.9104,57400.0
2008-08-05 14:10:00,14.44,14.45,14.4,14.44,191400.0,12.9104,12.9193,12.8746,12.9104,191400.0
2008-08-05 14:15:00,14.43,14.5,14.43,14.47,196800.0,12.9015,12.964,12.9015,12.9372,196800.0
2008-08-05 14:20:00,14.46,14.47,14.4,14.46,188000.0,12.9283,12.9372,12.8746,12.9283,188000.0
2008-08-05 14:25:00,14.46,14.52,14.46,14.52,254000.0,12.9283,12.9819,12.9283,12.9819,254000.0
2008-08-05 14:30:00,14.51,14.53,14.49,14.5,209000.0,12.973,12.9909,12.9551,12.964,209000.0
2008-08-05 14:35:00,14.49,14.55,14.49,14.54,316600.0,12.9551,13.0088,12.9551,12.9998,316600.0
2008-08-05 14:40:00,14.53,14.63,14.53,14.62,213400.0,12.9909,13.0803,12.9909,13.0713,213400.0
2008-08-05 14:45:00,14.62,14.66,14.61,14.65,214200.0,13.0713,13.1071,13.0624,13.0982,214200.0
2008-08-05 14:50:00,14.65,14.65,14.62,14.64,152800.0,13.0982,13.0982,13.0713,13.0892,152800.0
2008-08-05 14:55:00,14.63,14.65,14.62,14.63,124400.0,13.0803,13.0982,13.0713,13.0803,124400.0
2008-08-05 15:00:00,14.63,14.64,14.6,14.61,114200.0,13.0803,13.0892,13.0535,13.0624,114200.0
2008-08-05 15:05:00,14.61,14.61,14.59,14.6,228400.0,13.0624,13.0624,13.0445,13.0535,228400.0
2008-08-05 15:10:00,14.6,14.63,14.59,14.63,278800.0,13.0535,13.0803,13.0445,13.0803,278800.0
2008-08-05 15:15:00,14.63,14.63,14.6,14.63,120800.0,13.0803,13.0803,13.0535,13.0803,120800.0
2008-08-05 15:20:00,14.63,14.65,14.62,14.64,161600.0,13.0803,13.0982,13.0713,13.0892,161600.0
2008-08-05 15:25:00,14.64,14.65,14.61,14.64,300400.0,13.0892,13.0982,13.0624,13.0892,300400.0
2008-08-05 15:30:00,14.64,14.65,14.63,14.63,201800.0,13.0892,13.0982,13.0803,13.0803,201800.0
2008-08-05 15:35:00,14.64,14.68,14.63,14.66,246600.0,13.0892,13.125,13.0803,13.1071,246600.0
2008-08-05 15:40:00,14.66,14.76,14.65,14.76,534200.0,13.1071,13.1965,13.0982,13.1965,534200.0
2008-08-05 15:45:00,14.76,14.79,14.74,14.79,341400.0,13.1965,13.2233,13.1786,13.2233,341400.0
2008-08-05 15:50:00,14.79,14.85,14.79,14.84,702600.0,13.2233,13.277,13.2233,13.268,702600.0
2008-08-05 15:55:00,14.84,14.85,14.81,14.83,606800.0,13.268,13.277,13.2412,13.2591,606800.0
2008-08-06 09:30:00,14.39,14.89,14.39,14.81,136000.0,12.8657,13.3127,12.8657,13.2412,136000.0
2008-08-06 09:35:00,14.81,14.82,14.74,14.74,128200.0,13.2412,13.2502,13.1786,13.1786,128200.0
2008-08-06 09:40:00,14.75,14.78,14.73,14.75,110200.0,13.1876,13.2144,13.1697,13.1876,110200.0
2008-08-06 09:45:00,14.75,14.77,14.71,14.72,141800.0,13.1876,13.2054,13.1518,13.1607,141800.0
2008-08-06 09:50:00,14.72,14.74,14.7,14.7,126600.0,13.1607,13.1786,13.1429,13.1429,126600.0
2008-08-06 09:55:00,14.7,14.72,14.7,14.71,78200.0,13.1429,13.1607,13.1429,13.1518,78200.0
2008-08-06 10:00:00,14.72,14.72,14.63,14.65,108200.0,13.1607,13.1607,13.0803,13.0982,108200.0
2008-08-06 10:05:00,14.64,14.68,14.63,14.67,57000.0,13.0892,13.125,13.0803,13.116,57000.0
2008-08-06 10:10:00,14.67,14.68,14.65,14.65,50400.0,13.116,13.125,13.0982,13.0982,50400.0
2008-08-06 10:15:00,14.65,14.67,14.65,14.65,53400.0,13.0982,13.116,13.0982,13.0982,53400.0
2008-08-06 10:20:00,14.65,14.66,14.63,14.65,71400.0,13.0982,13.1071,13.0803,13.0982,71400.0
2008-08-06 10:25:00,14.65,14.7,14.65,14.69,126600.0,13.0982,13.1429,13.0982,13.1339,126600.0
2008-08-06 10:30:00,14.69,14.7,14.67,14.69,154200.0,13.1339,13.1429,13.116,13.1339,154200.0
2008-08-06 10:35:00,14.7,14.72,14.67,14.69,146000.0,13.1429,13.1607,13.116,13.1339,146000.0
2008-08-06 10:40:00,14.68,14.7,14.65,14.69,61800.0,13.125,13.1429,13.0982,13.1339,61800.0
2008-08-06 10:45:00,14.7,14.72,14.68,14.69,54800.0,13.1429,13.1607,13.125,13.1339,54800.0
2008-08-06 10:50:00,14.71,14.71,14.66,14.68,52800.0,13.1518,13.1518,13.1071,13.125,52800.0
2008-08-06 10:55:00,14.68,14.69,14.67,14.68,63000.0,13.125,13.1339,13.116,13.125,63000.0
2008-08-06 11:00:00,14.68,14.68,14.65,14.68,96200.0,13.125,13.125,13.0982,13.125,96200.0
2008-08-06 11:05:00,14.68,14.71,14.68,14.7,33000.0,13.125,13.1518,13.125,13.1429,33000.0
2008-08-06 11:10:00,14.7,14.72,14.7,14.72,50800.0,13.1429,13.1607,13.1429,13.1607,50800.0
2008-08-06 11:15:00,14.72,14.78,14.72,14.76,82600.0,13.1607,13.2144,13.1607,13.1965,82600.0
2008-08-06 11:20:00,14.76,14.79,14.74,14.78,94000.0,13.1965,13.2233,13.1786,13.2144,94000.0
2008-08-06 11:25:00,14.78,14.88,14.78,14.87,72400.0,13.2144,13.3038,13.2144,13.2949,72400.0
2008-08-06 11:30:00,14.86,14.88,14.85,14.88,101400.0,13.2859,13.3038,13.277,13.3038,101400.0
2008-08-06 11:35:00,14.88,14.92,14.88,14.9,171200.0,13.3038,13.3396,13.3038,13.3217,171200.0
2008-08-06 11:40:00,14.9,14.96,14.9,14.95,174000.0,13.3217,13.3753,13.3217,13.3664,174000.0
2008-08-06 11:45:00,14.95,14.96,14.9,14.9,90200.0,13.3664,13.3753,13.3217,13.3217,90200.0
2008-08-06 11:50:00,14.9,14.9,14.87,14.88,42200.0,13.3217,13.3217,13.2949,13.3038,42200.0
2008-08-06 11:55:00,14.88,14.89,14.88,14.88,46000.0,13.3038,13.3127,13.3038,13.3038,46000.0
2008-08-06 12:00:00,14.88,14.9,14.88,14.9,50200.0,13.3038,13.3217,13.3038,13.3217,50200.0
2008-08-06 12:05:00,14.9,14.94,14.9,14.92,71800.0,13.3217,13.3574,13.3217,13.3396,71800.0
2008-08-06 12:10:00,14.93,14.93,14.89,14.89,67800.0,13.3485,13.3485,13.3127,13.3127,67800.0
2008-08-06 12:15:00,14.88,14.89,14.88,14.89,33600.0,13.3038,13.3127,13.3038,13.3127,33600.0
2008-08-06 12:20:00,14.89,14.9,14.88,14.9,41200.0,13.3127,13.3217,13.3038,13.3217,41200.0
2008-08-06 12:25:00,14.9,14.92,14.89,14.92,96200.0,13.3217,13.3396,13.3127,13.3396,96200.0
2008-08-06 12:30:00,14.92,14.93,14.91,14.93,82400.0,13.3396,13.3485,13.3306,13.3485,82400.0
2008-08-06 12:35:00,14.94,14.95,14.92,14.94,33000.0,13.3574,13.3664,13.3396,13.3574,33000.0
2008-08-06 12:40:00,14.95,14.99,14.94,14.99,45800.0,13.3664,13.4021,13.3574,13.4021,45800.0
2008-08-06 12:45:00,14.99,15.0,14.97,14.98,105000.0,13.4021,13.4111,13.3843,13.3932,105000.0
2008-08-06 12:50:00,14.98,14.98,14.92,14.93,93600.0,13.3932,13.3932,13.3396,13.3485,93600.0
2008-08-06 12:55:00,14.93,14.93,14.9,14.9,72800.0,13.3485,13.3485,13.3217,13.3217,72800.0
2008-08-06 13:00:00,14.9,14.9,14.88,14.88,57600.0,13.3217,13.3217,13.3038,13.3038,57600.0
2008-08-06 13:05:00,14.88,14.88,14.86,14.86,52800.0,13.3038,13.3038,13.2859,13.2859,52800.0
2008-08-06 13:10:00,14.86,14.86,14.85,14.86,38800.0,13.2859,13.2859,13.277,13.2859,38800.0
2008-08-06 13:15:00,14.86,14.87,14.85,14.86,123800.0,13.2859,13.2949,13.277,13.2859,123800.0
2008-08-06 13:20:00,14.86,14.88,14.86,14.87,142200.0,13.2859,13.3038,13.2859,13.2949,142200.0
2008-08-06 13:25:00,14.87,14.9,14.87,14.9,133000.0,13.2949,13.3217,13.2949,13.3217,133000.0
2008-08-06 13:30:00,14.9,14.92,14.9,14.91,112400.0,13.3217,13.3396,13.3217,13.3306,112400.0
2008-08-06 13:35:00,14.92,14.93,14.91,14.91,144400.0,13.3396,13.3485,13.3306,13.3306,144400.0
2008-08-06 13:40:00,14.92,14.93,14.9,14.92,96000.0,13.3396,13.3485,13.3217,13.3396,96000.0
2008-08-06 13:45:00,14.92,14.93,14.92,14.93,94800.0,13.3396,13.3485,13.3396,13.3485,94800.0
2008-08-06 13:50:00,14.93,14.93,14.89,14.9,150800.0,13.3485,13.3485,13.3127,13.3217,150800.0
2008-08-06 13:55:00,14.9,14.93,14.9,14.93,103000.0,13.3217,13.3485,13.3217,13.3485,103000.0
2008-08-06 14:00:00,14.93,14.93,14.91,14.92,63600.0,13.3485,13.3485,13.3306,13.3396,63600.0
2008-08-06 14:05:00,14.93,14.93,14.92,14.93,64400.0,13.3485,13.3485,13.3396,13.3485,64400.0
2008-08-06 14:10:00,14.93,14.93,14.92,14.93,40400.0,13.3485,13.3485,13.3396,13.3485,40400.0
2008-08-06 14:15:00,14.93,14.99,14.93,14.99,161400.0,13.3485,13.4021,13.3485,13.4021,161400.0
2008-08-06 14:20:00,14.99,15.02,14.98,15.02,343600.0,13.4021,13.429,13.3932,13.429,343600.0
2008-08-06 14:25:00,15.02,15.02,15.0,15.0,189200.0,13.429,13.429,13.4111,13.4111,189200.0
2008-08-06 14:30:00,15.0,15.04,14.99,15.03,292400.0,13.4111,13.4468,13.4021,13.4379,292400.0
2008-08-06 14:35:00,15.03,15.04,15.02,15.03,141800.0,13.4379,13.4468,13.429,13.4379,141800.0
2008-08-06 14:40:00,15.04,15.09,15.03,15.07,92400.0,13.4468,13.4916,13.4379,13.4737,92400.0
2008-08-06 14:45:00,15.08,15.12,15.06,15.12,97800.0,13.4826,13.5184,13.4647,13.5184,97800.0
2008-08-06 14:50:00,15.12,15.18,15.12,15.18,308800.0,13.5184,13.572,13.5184,13.572,308800.0
2008-08-06 14:55:00,15.17,15.18,15.17,15.17,127200.0,13.5631,13.572,13.5631,13.5631,127200.0
2008-08-06 15:00:00,15.17,15.19,15.17,15.18,193400.0,13.5631,13.581,13.5631,13.572,193400.0
2008-08-06 15:05:00,15.18,15.18,15.15,15.16,277400.0,13.572,13.572,13.5452,13.5541,277400.0
2008-08-06 15:10:00,15.16,15.16,15.13,15.14,130600.0,13.5541,13.5541,13.5273,13.5363,130600.0
2008-08-06 15:15:00,15.13,15.17,15.13,15.17,169600.0,13.5273,13.5631,13.5273,13.5631,169600.0
2008-08-06 15:20:00,15.17,15.17,15.15,15.15,89400.0,13.5631,13.5631,13.5452,13.5452,89400.0
2008-08-06 15:25:00,15.15,15.16,15.15,15.16,84200.0,13.5452,13.5541,13.5452,13.5541,84200.0
2008-08-06 15:30:00,15.16,15.18,15.13,15.15,266800.0,13.5541,13.572,13.5273,13.5452,266800.0
2008-08-06 15:35:00,15.15,15.15,15.14,15.14,166200.0,13.5452,13.5452,13.5363,13.5363,166200.0
2008-08-06 15:40:00,15.15,15.19,15.15,15.18,247600.0,13.5452,13.581,13.5452,13.572,247600.0
2008-08-06 15:45:00,15.18,15.19,15.18,15.18,267800.0,13.572,13.581,13.572,13.572,267800.0
2008-08-06 15:50:00,15.18,15.19,15.17,15.17,223200.0,13.572,13.581,13.5631,13.5631,223200.0
2008-08-06 15:55:00,15.17,15.18,15.13,15.13,288600.0,13.5631,13.572,13.5273,13.5273,288600.0
2008-08-07 09:30:00,15.07,15.1,14.97,15.02,97800.0,13.4737,13.5005,13.3843,13.429,97800.0
2008-08-07 09:35:00,15.0,15.1,14.97,15.06,122000.0,13.4111,13.5005,13.3843,13.4647,122000.0
2008-08-07 09:40:00,15.07,15.08,14.98,14.99,95000.0,13.4737,13.4826,13.3932,13.4021,95000.0
2008-08-07 09:45:00,15.0,15.0,14.88,14.93,307600.0,13.4111,13.4111,13.3038,13.3485,307600.0
2008-08-07 09:50:00,14.94,14.94,14.87,14.9,152800.0,13.3574,13.3574,13.2949,13.3217,152800.0
2008-08-07 09:55:00,14.9,14.9,14.87,14.9,85200.0,13.3217,13.3217,13.2949,13.3217,85200.0
2008-08-07 10:00:00,14.9,14.9,14.87,14.88,157400.0,13.3217,13.3217,13.2949,13.3038,157400.0
2008-08-07 10:05:00,14.89,14.9,14.88,14.9,76000.0,13.3127,13.3217,13.3038,13.3217,76000.0
2008-08-07 10:10:00,14.9,14.9,14.87,14.89,155200.0,13.3217,13.3217,13.2949,13.3127,155200.0
2008-08-07 10:15:00,14.9,14.91,14.88,14.9,155400.0,13.3217,13.3306,13.3038,13.3217,155400.0
2008-08-07 10:20:00,14.91,14.96,14.89,14.9,138400.0,13.3306,13.3753,13.3127,13.3217,138400.0
2008-08-07 10:25:00,14.9,14.91,14.86,14.88,97200.0,13.3217,13.3306,13.2859,13.3038,97200.0
2008-08-07 10:30:00,14.89,14.9,14.87,14.9,72000.0,13.3127,13.3217,13.2949,13.3217,72000.0
2008-08-07 10:35:00,14.9,14.92,14.87,14.9,205600.0,13.3217,13.3396,13.2949,13.3217,205600.0
2008-08-07 10:40:00,14.9,14.9,14.85,14.85,192000.0,13.3217,13.3217,13.277,13.277,192000.0
2008-08-07 10:45:00,14.85,14.86,14.84,14.84,128800.0,13.277,13.2859,13.268,13.268,128800.0
2008-08-07 10:50:00,14.85,14.86,14.82,14.82,116000.0,13.277,13.2859,13.2502,13.2502,116000.0
2008-08-07 10:55:00,14.82,14.86,14.82,14.86,44400.0,13.2502,13.2859,13.2502,13.2859,44400.0
2008-08-07 11:00:00,14.85,14.87,14.82,14.83,108600.0,13.277,13.2949,13.2502,13.2591,108600.0
2008-08-07 11:05:00,14.83,14.85,14.82,14.85,92600.0,13.2591,13.277,13.2502,13.277,92600.0
2008-08-07 11:10:00,14.85,14.87,14.84,14.86,131200.0,13.277,13.2949,13.268,13.2859,131200.0
2008-08-07 11:15:00,14.86,14.86,14.83,14.84,60800.0,13.2859,13.2859,13.2591,13.268,60800.0
2008-08-07 11:20:00,14.84,14.85,14.83,14.84,195400.0,13.268,13.277,13.2591,13.268,195400.0
2008-08-07 11:25:00,14.84,14.88,14.83,14.88,74000.0,13.268,13.3038,13.2591,13.3038,74000.0
2008-08-07 11:30:00,14.88,14.88,14.83,14.83,63400.0,13.3038,13.3038,13.2591,13.2591,63400.0
2008-08-07 11:35:00,14.84,14.87,14.83,14.84,88600.0,13.268,13.2949,13.2591,13.268,88600.0
2008-08-07 11:40:00,14.84,14.84,14.83,14.83,62600.0,13.268,13.268,13.2591,13.2591,62600.0
2008-08-07 11:45:00,14.83,14.88,14.83,14.88,82000.0,13.2591,13.3038,13.2591,13.3038,82000.0
2008-08-07 11:50:00,14.88,14.9,14.84,14.85,138600.0,13.3038,13.3217,13.268,13.277,138600.0
2008-08-07 11:55:00,14.86,14.86,14.83,14.84,74400.0,13.2859,13.2859,13.2591,13.268,74400.0
2008-08-07 12:00:00,14.84,14.84,14.81,14.81,181600.0,13.268,13.268,13.2412,13.2412,181600.0
2008-08-07 12:05:00,14.81,14.81,14.79,14.79,75400.0,13.2412,13.2412,13.2233,13.2233,75400.0
2008-08-07 12:10:00,14.8,14.81,14.79,14.81,51800.0,13.2323,13.2412,13.2233,13.2412,51800.0
2008-08-07 12:15:00,14.81,14.84,14.81,14.83,82600.0,13.2412,13.268,13.2412,13.2591,82600.0
2008-08-07 12:20:00,14.84,14.85,14.83,14.85,56200.0,13.268,13.277,13.2591,13.277,56200.0
2008-08-07 12:25:00,14.85,14.9,14.85,14.89,83800.0,13.277,13.3217,13.277,13.3127,83800.0
2008-08-07 12:30:00,14.89,14.9,14.88,14.9,143400.0,13.3127,13.3217,13.3038,13.3217,143400.0
2008-08-07 12:35:00,14.9,14.9,14.89,14.9,155800.0,13.3217,13.3217,13.3127,13.3217,155800.0
2008-08-07 12:40:00,14.9,14.9,14.88,14.88,127800.0,13.3217,13.3217,13.3038,13.3038,127800.0
2008-08-07 12:45:00,14.88,14.93,14.88,14.9,316600.0,13.3038,13.3485,13.3038,13.3217,316600.0
2008-08-07 12:50:00,14.9,14.9,14.88,14.88,103800.0,13.3217,13.3217,13.3038,13.3038,103800.0
2008-08-07 12:55:00,14.88,14.91,14.88,14.88,159000.0,13.3038,13.3306,13.3038,13.3038,159000.0
2008-08-07 13:00:00,14.88,14.9,14.88,14.88,128400.0,13.3038,13.3217,13.3038,13.3038,128400.0
2008-08-07 13:05:00,14.88,14.9,14.88,14.89,115000.0,13.3038,13.3217,13.3038,13.3127,115000.0
2008-08-07 13:10:00,14.88,14.93,14.88,14.92,68200.0,13.3038,13.3485,13.3038,13.3396,68200.0
2008-08-07 13:15:00,14.93,14.93,14.9,14.9,68600.0,13.3485,13.3485,13.3217,13.3217,68600.0
2008-08-07 13:20:00,14.9,14.91,14.9,14.9,64000.0,13.3217,13.3306,13.3217,13.3217,64000.0
2008-08-07 13:25:00,14.9,14.9,14.88,14.9,120400.0,13.3217,13.3217,13.3038,13.3217,120400.0
2008-08-07 13:30:00,14.9,14.9,14.88,14.88,125200.0,13.3217,13.3217,13.3038,13.3038,125200.0
2008-08-07 13:35:00,14.88,14.9,14.88,14.89,118000.0,13.3038,13.3217,13.3038,13.3127,118000.0
2008-08-07 13:40:00,14.89,14.9,14.89,14.9,114200.0,13.3127,13.3217,13.3127,13.3217,114200.0
2008-08-07 13:45:00,14.9,14.9,14.88,14.89,110800.0,13.3217,13.3217,13.3038,13.3127,110800.0
2008-08-07 13:50:00,14.89,14.9,14.88,14.9,44200.0,13.3127,13.3217,13.3038,13.3217,44200.0
2008-08-07 13:55:00,14.9,14.9,14.88,14.88,94200.0,13.3217,13.3217,13.3038,13.3038,94200.0
2008-08-07 14:00:00,14.88,14.9,14.88,14.88,125400.0,13.3038,13.3217,13.3038,13.3038,125400.0
2008-08-07 14:05:00,14.88,14.9,14.87,14.89,206400.0,13.3038,13.3217,13.2949,13.3127,206400.0
2008-08-07 14:10:00,14.88,14.9,14.88,14.9,91600.0,13.3038,13.3217,13.3038,13.3217,91600.0
2008-08-07 14:15:00,14.89,14.9,14.88,14.9,85800.0,13.3127,13.3217,13.3038,13.3217,85800.0
2008-08-07 14:20:00,14.9,14.9,14.88,14.88,79800.0,13.3217,13.3217,13.3038,13.3038,79800.0
2008-08-07 14:25:00,14.89,14.9,14.88,14.89,104200.0,13.3127,13.3217,13.3038,13.3127,104200.0
2008-08-07 14:30:00,14.9,14.9,14.89,14.9,116000.0,13.3217,13.3217,13.3127,13.3217,116000.0
2008-08-07 14:35:00,14.9,14.9,14.88,14.89,232200.0,13.3217,13.3217,13.3038,13.3127,232200.0
2008-08-07 14:40:00,14.9,14.9,14.88,14.9,121200.0,13.3217,13.3217,13.3038,13.3217,121200.0
2008-08-07 14:45:00,14.9,14.9,14.85,14.88,249400.0,13.3217,13.3217,13.277,13.3038,249400.0
2008-08-07 14:50:00,14.88,14.88,14.88,14.88,65800.0,13.3038,13.3038,13.3038,13.3038,65800.0
2008-08-07 14:55:00,14.88,14.88,14.88,14.88,85200.0,13.3038,13.3038,13.3038,13.3038,85200.0
2008-08-07 15:00:00,14.88,14.9,14.83,14.86,204000.0,13.3038,13.3217,13.2591,13.2859,204000.0
2008-08-07 15:05:00,14.86,14.86,14.81,14.86,179800.0,13.2859,13.2859,13.2412,13.2859,179800.0
2008-08-07 15:10:00,14.86,14.86,14.83,14.85,82800.0,13.2859,13.2859,13.2591,13.277,82800.0
2008-08-07 15:15:00,14.85,14.88,14.83,14.85,415600.0,13.277,13.3038,13.2591,13.277,415600.0
2008-08-07 15:20:00,14.85,14.85,14.83,14.85,71000.0,13.277,13.277,13.2591,13.277,71000.0
2008-08-07 15:25:00,14.85,14.9,14.85,14.88,192000.0,13.277,13.3217,13.277,13.3038,192000.0
2008-08-07 15:30:00,14.88,14.88,14.8,14.81,169800.0,13.3038,13.3038,13.2323,13.2412,169800.0
2008-08-07 15:35:00,14.81,14.83,14.78,14.78,231600.0,13.2412,13.2591,13.2144,13.2144,231600.0
2008-08-07 15:40:00,14.78,14.8,14.77,14.79,206800.0,13.2144,13.2323,13.2054,13.2233,206800.0
2008-08-07 15:45:00,14.79,14.8,14.78,14.8,397400.0,13.2233,13.2323,13.2144,13.2323,397400.0
2008-08-07 15:50:00,14.79,14.85,14.79,14.84,234800.0,13.2233,13.277,13.2233,13.268,234800.0
2008-08-07 15:55:00,14.84,14.85,14.83,14.84,268400.0,13.268,13.277,13.2591,13.268,268400.0
2008-08-08 09:30:00,14.9,14.92,14.71,14.83,55200.0,13.3217,13.3396,13.1518,13.2591,55200.0
2008-08-08 09:35:00,14.83,14.98,14.83,14.95,63800.0,13.2591,13.3932,13.2591,13.3664,63800.0
2008-08-08 09:40:00,14.96,14.97,14.81,14.85,97600.0,13.3753,13.3843,13.2412,13.277,97600.0
2008-08-08 09:45:00,14.85,14.93,14.84,14.92,190000.0,13.277,13.3485,13.268,13.3396,190000.0
2008-08-08 09:50:00,14.92,15.04,14.92,15.03,242200.0,13.3396,13.4468,13.3396,13.4379,242200.0
2008-08-08 09:55:00,15.03,15.09,14.99,15.05,109200.0,13.4379,13.4916,13.4021,13.4558,109200.0
2008-08-08 10:00:00,15.06,15.12,15.06,15.1,207000.0,13.4647,13.5184,13.4647,13.5005,207000.0
2008-08-08 10:05:00,15.1,15.17,15.07,15.15,278600.0,13.5005,13.5631,13.4737,13.5452,278600.0
2008-08-08 10:10:00,15.15,15.18,15.11,15.16,189600.0,13.5452,13.572,13.5094,13.5541,189600.0
2008-08-08 10:15:00,15.17,15.22,15.11,15.22,308400.0,13.5631,13.6078,13.5094,13.6078,308400.0
2008-08-08 10:20:00,15.22,15.31,15.18,15.29,278600.0,13.6078,13.6882,13.572,13.6704,278600.0
2008-08-08 10:25:00,15.29,15.29,15.2,15.26,238600.0,13.6704,13.6704,13.5899,13.6435,238600.0
2008-08-08 10:30:00,15.26,15.31,15.24,15.28,220200.0,13.6435,13.6882,13.6257,13.6614,220200.0
2008-08-08 10:35:00,15.28,15.29,15.24,15.27,115600.0,13.6614,13.6704,13.6257,13.6525,115600.0
2008-08-08 10:40:00,15.27,15.29,15.24,15.29,107400.0,13.6525,13.6704,13.6257,13.6704,107400.0
2008-08-08 10:45:00,15.28,15.32,15.28,15.31,131400.0,13.6614,13.6972,13.6614,13.6882,131400.0
2008-08-08 10:50:00,15.31,15.35,15.31,15.35,122600.0,13.6882,13.724,13.6882,13.724,122600.0
2008-08-08 10:55:00,15.35,15.36,15.33,15.34,169600.0,13.724,13.733,13.7061,13.7151,169600.0
2008-08-08 11:00:00,15.35,15.36,15.32,15.36,108200.0,13.724,13.733,13.6972,13.733,108200.0
2008-08-08 11:05:00,15.36,15.36,15.33,15.33,118600.0,13.733,13.733,13.7061,13.7061,118600.0
2008-08-08 11:10:00,15.34,15.35,15.31,15.31,132400.0,13.7151,13.724,13.6882,13.6882,132400.0
2008-08-08 11:15:00,15.31,15.33,15.28,15.31,89800.0,13.6882,13.7061,13.6614,13.6882,89800.0
2008-08-08 11:20:00,15.33,15.36,15.3,15.31,103000.0,13.7061,13.733,13.6793,13.6882,103000.0
2008-08-08 11:25:00,15.32,15.32,15.28,15.29,101000.0,13.6972,13.6972,13.6614,13.6704,101000.0
2008-08-08 11:30:00,15.29,15.37,15.28,15.37,80400.0,13.6704,13.7419,13.6614,13.7419,80400.0
2008-08-08 11:35:00,15.37,15.37,15.31,15.31,86200.0,13.7419,13.7419,13.6882,13.6882,86200.0
2008-08-08 11:40:00,15.31,15.34,15.3,15.31,105000.0,13.6882,13.7151,13.6793,13.6882,105000.0
2008-08-08 11:45:00,15.31,15.33,15.29,15.32,102400.0,13.6882,13.7061,13.6704,13.6972,102400.0
2008-08-08 11:50:00,15.33,15.34,15.31,15.33,111600.0,13.7061,13.7151,13.6882,13.7061,111600.0
2008-08-08 11:55:00,15.33,15.38,15.33,15.38,143000.0,13.7061,13.7508,13.7061,13.7508,143000.0
2008-08-08 12:00:00,15.38,15.43,15.38,15.4,165000.0,13.7508,13.7955,13.7508,13.7687,165000.0
2008-08-08 12:05:00,15.4,15.42,15.39,15.41,110600.0,13.7687,13.7866,13.7598,13.7777,110600.0
2008-08-08 12:10:00,15.42,15.5,15.41,15.5,208400.0,13.7866,13.8581,13.7777,13.8581,208400.0
2008-08-08 12:15:00,15.49,15.51,15.47,15.5,219800.0,13.8492,13.8671,13.8313,13.8581,219800.0
2008-08-08 12:20:00,15.49,15.56,15.47,15.55,200200.0,13.8492,13.9118,13.8313,13.9028,200200.0
2008-08-08 12:25:00,15.55,15.56,15.49,15.5,144200.0,13.9028,13.9118,13.8492,13.8581,144200.0
2008-08-08 12:30:00,15.49,15.49,15.47,15.49,73000.0,13.8492,13.8492,13.8313,13.8492,73000.0
2008-08-08 12:35:00,15.49,15.49,15.45,15.45,172800.0,13.8492,13.8492,13.8134,13.8134,172800.0
2008-08-08 12:40:00,15.45,15.45,15.36,15.37,317000.0,13.8134,13.8134,13.733,13.7419,317000.0
2008-08-08 12:45:00,15.36,15.37,15.34,15.35,189400.0,13.733,13.7419,13.7151,13.724,189400.0
2008-08-08 12:50:00,15.35,15.35,15.3,15.32,189200.0,13.724,13.724,13.6793,13.6972,189200.0
2008-08-08 12:55:00,15.32,15.34,15.3,15.31,139000.0,13.6972,13.7151,13.6793,13.6882,139000.0
2008-08-08 13:00:00,15.31,15.33,15.31,15.32,112000.0,13.6882,13.7061,13.6882,13.6972,112000.0
2008-08-08 13:05:00,15.32,15.33,15.31,15.31,68400.0,13.6972,13.7061,13.6882,13.6882,68400.0
2008-08-08 13:10:00,15.31,15.33,15.28,15.32,82000.0,13.6882,13.7061,13.6614,13.6972,82000.0
2008-08-08 13:15:00,15.32,15.32,15.3,15.31,109200.0,13.6972,13.6972,13.6793,13.6882,109200.0
2008-08-08 13:20:00,15.31,15.34,15.3,15.33,74000.0,13.6882,13.7151,13.6793,13.7061,74000.0
2008-08-08 13:25:00,15.33,15.4,15.33,15.39,133600.0,13.7061,13.7687,13.7061,13.7598,133600.0
2008-08-08 13:30:00,15.39,15.39,15.35,15.35,148800.0,13.7598,13.7598,13.724,13.724,148800.0
2008-08-08 13:35:00,15.35,15.36,15.33,15.35,100600.0,13.724,13.733,13.7061,13.724,100600.0
2008-08-08 13:40:00,15.35,15.42,15.35,15.38,95200.0,13.724,13.7866,13.724,13.7508,95200.0
2008-08-08 13:45:00,15.38,15.4,15.36,15.36,39600.0,13.7508,13.7687,13.733,13.733,39600.0
2008-08-08 13:50:00,15.37,15.38,15.37,15.38,65200.0,13.7419,13.7508,13.7419,13.7508,65200.0
2008-08-08 13:55:00,15.38,15.4,15.36,15.36,70000.0,13.7508,13.7687,13.733,13.733,70000.0
2008-08-08 14:00:00,15.36,15.37,15.34,15.35,89600.0,13.733,13.7419,13.7151,13.724,89600.0
2008-08-08 14:05:00,15.35,15.39,15.35,15.38,65400.0,13.724,13.7598,13.724,13.7508,65400.0
2008-08-08 14:10:00,15.39,15.41,15.38,15.41,67800.0,13.7598,13.7777,13.7508,13.7777,67800.0
2008-08-08 14:15:00,15.4,15.43,15.4,15.43,100000.0,13.7687,13.7955,13.7687,13.7955,100000.0
2008-08-08 14:20:00,15.44,15.46,15.44,15.45,140600.0,13.8045,13.8224,13.8045,13.8134,140600.0
2008-08-08 14:25:00,15.45,15.45,15.42,15.45,117400.0,13.8134,13.8134,13.7866,13.8134,117400.0
2008-08-08 14:30:00,15.45,15.47,15.43,15.47,126600.0,13.8134,13.8313,13.7955,13.8313,126600.0
2008-08-08 14:35:00,15.47,15.49,15.47,15.49,67200.0,13.8313,13.8492,13.8313,13.8492,67200.0
2008-08-08 14:40:00,15.49,15.5,15.46,15.47,84800.0,13.8492,13.8581,13.8224,13.8313,84800.0
2008-08-08 14:45:00,15.47,15.48,15.47,15.47,79400.0,13.8313,13.8402,13.8313,13.8313,79400.0
2008-08-08 14:50:00,15.47,15.48,15.46,15.47,170200.0,13.8313,13.8402,13.8224,13.8313,170200.0
2008-08-08 14:55:00,15.47,15.47,15.44,15.45,90800.0,13.8313,13.8313,13.8045,13.8134,90800.0
2008-08-08 15:00:00,15.45,15.47,15.44,15.47,121200.0,13.8134,13.8313,13.8045,13.8313,121200.0
2008-08-08 15:05:00,15.47,15.47,15.45,15.46,110600.0,13.8313,13.8313,13.8134,13.8224,110600.0
2008-08-08 15:10:00,15.46,15.46,15.42,15.42,150800.0,13.8224,13.8224,13.7866,13.7866,150800.0
2008-08-08 15:15:00,15.42,15.42,15.36,15.37,209400.0,13.7866,13.7866,13.733,13.7419,209400.0
2008-08-08 15:20:00,15.37,15.4,15.36,15.38,171600.0,13.7419,13.7687,13.733,13.7508,171600.0
2008-08-08 15:25:00,15.38,15.41,15.38,15.4,203600.0,13.7508,13.7777,13.7508,13.7687,203600.0
2008-08-08 15:30:00,15.4,15.41,15.39,15.4,165000.0,13.7687,13.7777,13.7598,13.7687,165000.0
2008-08-08 15:35:00,15.4,15.4,15.36,15.37,281600.0,13.7687,13.7687,13.733,13.7419,281600.0
2008-08-08 15:40:00,15.37,15.38,15.36,15.37,280600.0,13.7419,13.7508,13.733,13.7419,280600.0
2008-08-08 15:45:00,15.37,15.37,15.34,15.35,277000.0,13.7419,13.7419,13.7151,13.724,277000.0
2008-08-08 15:50:00,15.35,15.37,15.34,15.34,329200.0,13.724,13.7419,13.7151,13.7151,329200.0
2008-08-08 15:55:00,15.34,15.4,15.33,15.37,477400.0,13.7151,13.7687,13.7061,13.7419,477400.0
2008-08-11 09:30:00,15.2,15.23,15.15,15.21,132800.0,13.5899,13.6167,13.5452,13.5988,132800.0
2008-08-11 09:35:00,15.2,15.27,15.2,15.27,107000.0,13.5899,13.6525,13.5899,13.6525,107000.0
2008-08-11 09:40:00,15.27,15.31,15.27,15.31,179800.0,13.6525,13.6882,13.6525,13.6882,179800.0
2008-08-11 09:45:00,15.31,15.31,15.25,15.26,81800.0,13.6882,13.6882,13.6346,13.6435,81800.0
2008-08-11 09:50:00,15.26,15.29,15.24,15.29,56000.0,13.6435,13.6704,13.6257,13.6704,56000.0
2008-08-11 09:55:00,15.29,15.37,15.28,15.36,142000.0,13.6704,13.7419,13.6614,13.733,142000.0
2008-08-11 10:00:00,15.36,15.37,15.33,15.35,101000.0,13.733,13.7419,13.7061,13.724,101000.0
2008-08-11 10:05:00,15.34,15.35,15.29,15.3,86400.0,13.7151,13.724,13.6704,13.6793,86400.0
2008-08-11 10:10:00,15.3,15.31,15.27,15.29,63000.0,13.6793,13.6882,13.6525,13.6704,63000.0
2008-08-11 10:15:00,15.29,15.38,15.28,15.37,92000.0,13.6704,13.7508,13.6614,13.7419,92000.0
2008-08-11 10:20:00,15.36,15.38,15.34,15.38,91200.0,13.733,13.7508,13.7151,13.7508,91200.0
2008-08-11 10:25:00,15.38,15.38,15.32,15.35,58800.0,13.7508,13.7508,13.6972,13.724,58800.0
2008-08-11 10:30:00,15.33,15.37,15.32,15.36,59000.0,13.7061,13.7419,13.6972,13.733,59000.0
2008-08-11 10:35:00,15.36,15.4,15.36,15.4,109600.0,13.733,13.7687,13.733,13.7687,109600.0
2008-08-11 10:40:00,15.39,15.46,15.39,15.45,111000.0,13.7598,13.8224,13.7598,13.8134,111000.0
2008-08-11 10:45:00,15.45,15.52,15.44,15.47,149200.0,13.8134,13.876,13.8045,13.8313,149200.0
2008-08-11 10:50:00,15.48,15.5,15.46,15.46,52400.0,13.8402,13.8581,13.8224,13.8224,52400.0
2008-08-11 10:55:00,15.46,15.49,15.46,15.48,67000.0,13.8224,13.8492,13.8224,13.8402,67000.0
2008-08-11 11:00:00,15.49,15.52,15.47,15.52,53400.0,13.8492,13.876,13.8313,13.876,53400.0
2008-08-11 11:05:00,15.52,15.56,15.51,15.55,96400.0,13.876,13.9118,13.8671,13.9028,96400.0
2008-08-11 11:10:00,15.55,15.55,15.53,15.54,74200.0,13.9028,13.9028,13.8849,13.8939,74200.0
2008-08-11 11:15:00,15.53,15.56,15.53,15.54,72400.0,13.8849,13.9118,13.8849,13.8939,72400.0
2008-08-11 11:20:00,15.54,15.56,15.54,15.56,87400.0,13.8939,13.9118,13.8939,13.9118,87400.0
2008-08-11 11:25:00,15.56,15.61,15.56,15.59,71200.0,13.9118,13.9565,13.9118,13.9386,71200.0
2008-08-11 11:30:00,15.59,15.63,15.58,15.62,86000.0,13.9386,13.9744,13.9296,13.9654,86000.0
2008-08-11 11:35:00,15.62,15.72,15.62,15.71,266200.0,13.9654,14.0548,13.9654,14.0459,266200.0
2008-08-11 11:40:00,15.71,15.72,15.68,15.71,109000.0,14.0459,14.0548,14.0191,14.0459,109000.0
2008-08-11 11:45:00,15.71,15.72,15.69,15.7,78000.0,14.0459,14.0548,14.028,14.0369,78000.0
2008-08-11 11:50:00,15.69,15.75,15.69,15.74,148200.0,14.028,14.0816,14.028,14.0727,148200.0
2008-08-11 11:55:00,15.74,15.84,15.74,15.83,243200.0,14.0727,14.1621,14.0727,14.1532,243200.0
2008-08-11 12:00:00,15.83,15.85,15.82,15.84,92000.0,14.1532,14.171,14.1442,14.1621,92000.0
2008-08-11 12:05:00,15.83,15.84,15.8,15.81,88400.0,14.1532,14.1621,14.1263,14.1353,88400.0
2008-08-11 12:10:00,15.81,15.82,15.78,15.8,127200.0,14.1353,14.1442,14.1085,14.1263,127200.0
2008-08-11 12:15:00,15.8,15.81,15.79,15.8,154600.0,14.1263,14.1353,14.1174,14.1263,154600.0
2008-08-11 12:20:00,15.8,15.81,15.76,15.77,133200.0,14.1263,14.1353,14.0906,14.0995,133200.0
2008-08-11 12:25:00,15.77,15.78,15.74,15.76,91400.0,14.0995,14.1085,14.0727,14.0906,91400.0
2008-08-11 12:30:00,15.76,15.77,15.72,15.72,96600.0,14.0906,14.0995,14.0548,14.0548,96600.0
2008-08-11 12:35:00,15.72,15.74,15.72,15.74,59400.0,14.0548,14.0727,14.0548,14.0727,59400.0
2008-08-11 12:40:00,15.74,15.76,15.73,15.74,99800.0,14.0727,14.0906,14.0638,14.0727,99800.0
2008-08-11 12:45:00,15.74,15.75,15.69,15.7,136600.0,14.0727,14.0816,14.028,14.0369,136600.0
2008-08-11 12:50:00,15.7,15.71,15.68,15.68,117800.0,14.0369,14.0459,14.0191,14.0191,117800.0
2008-08-11 12:55:00,15.68,15.68,15.66,15.67,85200.0,14.0191,14.0191,14.0012,14.0101,85200.0
2008-08-11 13:00:00,15.67,15.68,15.65,15.65,89800.0,14.0101,14.0191,13.9922,13.9922,89800.0
2008-08-11 13:05:00,15.65,15.65,15.64,15.65,75400.0,13.9922,13.9922,13.9833,13.9922,75400.0
2008-08-11 13:10:00,15.65,15.67,15.65,15.67,146800.0,13.9922,14.0101,13.9922,14.0101,146800.0
2008-08-11 13:15:00,15.67,15.69,15.67,15.67,58600.0,14.0101,14.028,14.0101,14.0101,58600.0
2008-08-11 13:20:00,15.68,15.75,15.67,15.74,118200.0,14.0191,14.0816,14.0101,14.0727,118200.0
2008-08-11 13:25:00,15.73,15.74,15.7,15.71,104200.0,14.0638,14.0727,14.0369,14.0459,104200.0
2008-08-11 13:30:00,15.71,15.74,15.7,15.74,68400.0,14.0459,14.0727,14.0369,14.0727,68400.0
2008-08-11 13:35:00,15.74,15.75,15.71,15.73,102800.0,14.0727,14.0816,14.0459,14.0638,102800.0
2008-08-11 13:40:00,15.73,15.81,15.71,15.78,312400.0,14.0638,14.1353,14.0459,14.1085,312400.0
2008-08-11 13:45:00,15.78,15.8,15.77,15.8,132600.0,14.1085,14.1263,14.0995,14.1263,132600.0
2008-08-11 13:50:00,15.79,15.84,15.78,15.83,213600.0,14.1174,14.1621,14.1085,14.1532,213600.0
2008-08-11 13:55:00,15.82,15.84,15.77,15.78,151400.0,14.1442,14.1621,14.0995,14.1085,151400.0
2008-08-11 14:00:00,15.78,15.8,15.77,15.79,193000.0,14.1085,14.1263,14.0995,14.1174,193000.0
2008-08-11 14:05:00,15.79,15.81,15.77,15.8,158200.0,14.1174,14.1353,14.0995,14.1263,158200.0
2008-08-11 14:10:00,15.8,15.8,15.78,15.78,57000.0,14.1263,14.1263,14.1085,14.1085,57000.0
2008-08-11 14:15:00,15.78,15.78,15.74,15.76,216800.0,14.1085,14.1085,14.0727,14.0906,216800.0
2008-08-11 14:20:00,15.76,15.77,15.74,15.74,337800.0,14.0906,14.0995,14.0727,14.0727,337800.0
2008-08-11 14:25:00,15.74,15.75,15.66,15.66,386400.0,14.0727,14.0816,14.0012,14.0012,386400.0
2008-08-11 14:30:00,15.67,15.67,15.65,15.65,270800.0,14.0101,14.0101,13.9922,13.9922,270800.0
2008-08-11 14:35:00,15.65,15.65,15.61,15.65,347000.0,13.9922,13.9922,13.9565,13.9922,347000.0
2008-08-11 14:40:00,15.65,15.65,15.56,15.56,173600.0,13.9922,13.9922,13.9118,13.9118,173600.0
2008-08-11 14:45:00,15.56,15.63,15.55,15.6,139400.0,13.9118,13.9744,13.9028,13.9475,139400.0
2008-08-11 14:50:00,15.6,15.61,15.54,15.54,180400.0,13.9475,13.9565,13.8939,13.8939,180400.0
2008-08-11 14:55:00,15.54,15.6,15.52,15.58,270400.0,13.8939,13.9475,13.876,13.9296,270400.0
2008-08-11 15:00:00,15.58,15.65,15.56,15.65,151000.0,13.9296,13.9922,13.9118,13.9922,151000.0
2008-08-11 15:05:00,15.65,15.68,15.63,15.63,222600.0,13.9922,14.0191,13.9744,13.9744,222600.0
2008-08-11 15:10:00,15.63,15.65,15.62,15.65,91400.0,13.9744,13.9922,13.9654,13.9922,91400.0
2008-08-11 15:15:00,15.65,15.65,15.63,15.63,159400.0,13.9922,13.9922,13.9744,13.9744,159400.0
2008-08-11 15:20:00,15.63,15.65,15.59,15.6,371800.0,13.9744,13.9922,13.9386,13.9475,371800.0
2008-08-11 15:25:00,15.6,15.6,15.57,15.59,325400.0,13.9475,13.9475,13.9207,13.9386,325400.0
2008-08-11 15:30:00,15.59,15.59,15.52,15.52,199200.0,13.9386,13.9386,13.876,13.876,199200.0
2008-08-11 15:35:00,15.52,15.6,15.49,15.6,254400.0,13.876,13.9475,13.8492,13.9475,254400.0
2008-08-11 15:40:00,15.6,15.62,15.56,15.61,345200.0,13.9475,13.9654,13.9118,13.9565,345200.0
2008-08-11 15:45:00,15.61,15.63,15.58,15.63,294200.0,13.9565,13.9744,13.9296,13.9744,294200.0
2008-08-11 15:50:00,15.63,15.66,15.63,15.64,203600.0,13.9744,14.0012,13.9744,13.9833,203600.0
2008-08-11 15:55:00,15.64,15.66,15.63,15.64,435400.0,13.9833,14.0012,13.9744,13.9833,435400.0
2008-08-12 09:30:00,15.46,15.56,15.27,15.36,175600.0,13.8224,13.9118,13.6525,13.733,175600.0
2008-08-12 09:35:00,15.33,15.49,15.33,15.42,43600.0,13.7061,13.8492,13.7061,13.7866,43600.0
2008-08-12 09:40:00,15.4,15.4,15.31,15.35,113600.0,13.7687,13.7687,13.6882,13.724,113600.0
2008-08-12 09:45:00,15.35,15.43,15.33,15.35,83800.0,13.724,13.7955,13.7061,13.724,83800.0
2008-08-12 09:50:00,15.35,15.45,15.33,15.41,113000.0,13.724,13.8134,13.7061,13.7777,113000.0
2008-08-12 09:55:00,15.41,15.43,15.4,15.42,92000.0,13.7777,13.7955,13.7687,13.7866,92000.0
2008-08-12 10:00:00,15.42,15.46,15.41,15.46,99000.0,13.7866,13.8224,13.7777,13.8224,99000.0
2008-08-12 10:05:00,15.46,15.49,15.45,15.47,427600.0,13.8224,13.8492,13.8134,13.8313,427600.0
2008-08-12 10:10:00,15.47,15.57,15.46,15.51,155000.0,13.8313,13.9207,13.8224,13.8671,155000.0
2008-08-12 10:15:00,15.5,15.53,15.49,15.49,79200.0,13.8581,13.8849,13.8492,13.8492,79200.0
2008-08-12 10:20:00,15.49,15.49,15.42,15.43,84200.0,13.8492,13.8492,13.7866,13.7955,84200.0
2008-08-12 10:25:00,15.43,15.46,15.4,15.42,63600.0,13.7955,13.8224,13.7687,13.7866,63600.0
2008-08-12 10:30:00,15.42,15.42,15.36,15.37,130600.0,13.7866,13.7866,13.733,13.7419,130600.0
2008-08-12 10:35:00,15.37,15.42,15.36,15.4,59400.0,13.7419,13.7866,13.733,13.7687,59400.0
2008-08-12 10:40:00,15.4,15.43,15.4,15.43,37000.0,13.7687,13.7955,13.7687,13.7955,37000.0
2008-08-12 10:45:00,15.43,15.43,15.38,15.43,33400.0,13.7955,13.7955,13.7508,13.7955,33400.0
2008-08-12 10:50:00,15.42,15.45,15.38,15.4,43200.0,13.7866,13.8134,13.7508,13.7687,43200.0
2008-08-12 10:55:00,15.4,15.44,15.39,15.42,99200.0,13.7687,13.8045,13.7598,13.7866,99200.0
2008-08-12 11:00:00,15.42,15.44,15.4,15.41,30400.0,13.7866,13.8045,13.7687,13.7777,30400.0
2008-08-12 11:05:00,15.41,15.45,15.41,15.45,63000.0,13.7777,13.8134,13.7777,13.8134,63000.0
2008-08-12 11:10:00,15.45,15.47,15.42,15.46,81800.0,13.8134,13.8313,13.7866,13.8224,81800.0
2008-08-12 11:15:00,15.46,15.49,15.44,15.48,60000.0,13.8224,13.8492,13.8045,13.8402,60000.0
2008-08-12 11:20:00,15.48,15.5,15.47,15.47,135200.0,13.8402,13.8581,13.8313,13.8313,135200.0
2008-08-12 11:25:00,15.47,15.55,15.47,15.54,103800.0,13.8313,13.9028,13.8313,13.8939,103800.0
2008-08-12 11:30:00,15.54,15.55,15.49,15.54,130200.0,13.8939,13.9028,13.8492,13.8939,130200.0
2008-08-12 11:35:00,15.53,15.54,15.51,15.53,67400.0,13.8849,13.8939,13.8671,13.8849,67400.0
2008-08-12 11:40:00,15.53,15.53,15.48,15.52,63800.0,13.8849,13.8849,13.8402,13.876,63800.0
2008-08-12 11:45:00,15.53,15.54,15.5,15.5,48200.0,13.8849,13.8939,13.8581,13.8581,48200.0
2008-08-12 11:50:00,15.5,15.5,15.47,15.48,102600.0,13.8581,13.8581,13.8313,13.8402,102600.0
2008-08-12 11:55:00,15.47,15.49,15.47,15.47,71000.0,13.8313,13.8492,13.8313,13.8313,71000.0
2008-08-12 12:00:00,15.47,15.49,15.47,15.49,52400.0,13.8313,13.8492,13.8313,13.8492,52400.0
2008-08-12 12:05:00,15.49,15.49,15.47,15.48,51400.0,13.8492,13.8492,13.8313,13.8402,51400.0
2008-08-12 12:10:00,15.47,15.49,15.47,15.47,30600.0,13.8313,13.8492,13.8313,13.8313,30600.0
2008-08-12 12:15:00,15.48,15.48,15.45,15.46,77600.0,13.8402,13.8402,13.8134,13.8224,77600.0
2008-08-12 12:20:00,15.46,15.5,15.45,15.49,166400.0,13.8224,13.8581,13.8134,13.8492,166400.0
2008-08-12 12:25:00,15.48,15.5,15.47,15.47,25000.0,13.8402,13.8581,13.8313,13.8313,25000.0
2008-08-12 12:30:00,15.47,15.48,15.45,15.45,26800.0,13.8313,13.8402,13.8134,13.8134,26800.0
2008-08-12 12:35:00,15.45,15.46,15.43,15.45,50200.0,13.8134,13.8224,13.7955,13.8134,50200.0
2008-08-12 12:40:00,15.45,15.46,15.44,15.46,37800.0,13.8134,13.8224,13.8045,13.8224,37800.0
2008-08-12 12:45:00,15.47,15.47,15.45,15.45,56600.0,13.8313,13.8313,13.8134,13.8134,56600.0
2008-08-12 12:50:00,15.46,15.49,15.45,15.49,68400.0,13.8224,13.8492,13.8134,13.8492,68400.0
2008-08-12 12:55:00,15.48,15.51,15.47,15.51,79400.0,13.8402,13.8671,13.8313,13.8671,79400.0
2008-08-12 13:00:00,15.51,15.53,15.5,15.52,66600.0,13.8671,13.8849,13.8581,13.876,66600.0
2008-08-12 13:05:00,15.52,15.53,15.51,15.51,29400.0,13.876,13.8849,13.8671,13.8671,29400.0
2008-08-12 13:10:00,15.51,15.52,15.47,15.47,16600.0,13.8671,13.876,13.8313,13.8313,16600.0
2008-08-12 13:15:00,15.47,15.51,15.47,15.49,31000.0,13.8313,13.8671,13.8313,13.8492,31000.0
2008-08-12 13:20:00,15.49,15.49,15.47,15.48,48000.0,13.8492,13.8492,13.8313,13.8402,48000.0
2008-08-12 13:25:00,15.48,15.5,15.47,15.47,27400.0,13.8402,13.8581,13.8313,13.8313,27400.0
2008-08-12 13:30:00,15.48,15.49,15.46,15.46,53600.0,13.8402,13.8492,13.8224,13.8224,53600.0
2008-08-12 13:35:00,15.46,15.49,15.46,15.49,26800.0,13.8224,13.8492,13.8224,13.8492,26800.0
2008-08-12 13:40:00,15.48,15.51,15.48,15.49,18600.0,13.8402,13.8671,13.8402,13.8492,18600.0
2008-08-12 13:45:00,15.5,15.51,15.47,15.47,15600.0,13.8581,13.8671,13.8313,13.8313,15600.0
2008-08-12 13:50:00,15.47,15.48,15.45,15.45,42400.0,13.8313,13.8402,13.8134,13.8134,42400.0
2008-08-12 13:55:00,15.45,15.45,15.41,15.44,63000.0,13.8134,13.8134,13.7777,13.8045,63000.0
2008-08-12 14:00:00,15.44,15.49,15.44,15.49,70600.0,13.8045,13.8492,13.8045,13.8492,70600.0
2008-08-12 14:05:00,15.48,15.49,15.46,15.46,59000.0,13.8402,13.8492,13.8224,13.8224,59000.0
2008-08-12 14:10:00,15.47,15.49,15.46,15.47,40600.0,13.8313,13.8492,13.8224,13.8313,40600.0
2008-08-12 14:15:00,15.47,15.49,15.47,15.48,22200.0,13.8313,13.8492,13.8313,13.8402,22200.0
2008-08-12 14:20:00,15.48,15.49,15.47,15.48,64600.0,13.8402,13.8492,13.8313,13.8402,64600.0
2008-08-12 14:25:00,15.48,15.55,15.48,15.54,63400.0,13.8402,13.9028,13.8402,13.8939,63400.0
2008-08-12 14:30:00,15.54,15.54,15.49,15.49,35200.0,13.8939,13.8939,13.8492,13.8492,35200.0
2008-08-12 14:35:00,15.49,15.5,15.49,15.5,14200.0,13.8492,13.8581,13.8492,13.8581,14200.0
2008-08-12 14:40:00,15.49,15.51,15.48,15.48,27000.0,13.8492,13.8671,13.8402,13.8402,27000.0
2008-08-12 14:45:00,15.47,15.51,15.47,15.49,54400.0,13.8313,13.8671,13.8313,13.8492,54400.0
2008-08-12 14:50:00,15.49,15.51,15.49,15.5,35800.0,13.8492,13.8671,13.8492,13.8581,35800.0
2008-08-12 14:55:00,15.51,15.51,15.47,15.47,90800.0,13.8671,13.8671,13.8313,13.8313,90800.0
2008-08-12 15:00:00,15.47,15.48,15.45,15.45,126200.0,13.8313,13.8402,13.8134,13.8134,126200.0
2008-08-12 15:05:00,15.45,15.47,15.43,15.43,154600.0,13.8134,13.8313,13.7955,13.7955,154600.0
2008-08-12 15:10:00,15.43,15.45,15.41,15.43,239600.0,13.7955,13.8134,13.7777,13.7955,239600.0
2008-08-12 15:15:00,15.43,15.45,15.39,15.43,172600.0,13.7955,13.8134,13.7598,13.7955,172600.0
2008-08-12 15:20:00,15.43,15.44,15.39,15.42,131800.0,13.7955,13.8045,13.7598,13.7866,131800.0
2008-08-12 15:25:00,15.43,15.47,15.41,15.44,98400.0,13.7955,13.8313,13.7777,13.8045,98400.0
2008-08-12 15:30:00,15.44,15.44,15.34,15.36,174200.0,13.8045,13.8045,13.7151,13.733,174200.0
2008-08-12 15:35:00,15.36,15.42,15.35,15.42,120200.0,13.733,13.7866,13.724,13.7866,120200.0
2008-08-12 15:40:00,15.42,15.43,15.38,15.38,256600.0,13.7866,13.7955,13.7508,13.7508,256600.0
2008-08-12 15:45:00,15.38,15.45,15.38,15.44,147800.0,13.7508,13.8134,13.7508,13.8045,147800.0
2008-08-12 15:50:00,15.44,15.44,15.39,15.4,172800.0,13.8045,13.8045,13.7598,13.7687,172800.0
2008-08-12 15:55:00,15.4,15.44,15.37,15.44,283200.0,13.7687,13.8045,13.7419,13.8045,283200.0
2008-08-13 09:30:00,15.35,15.59,15.29,15.44,90800.0,13.724,13.9386,13.6704,13.8045,90800.0
2008-08-13 09:35:00,15.45,15.45,15.37,15.39,53200.0,13.8134,13.8134,13.7419,13.7598,53200.0
2008-08-13 09:40:00,15.38,15.44,15.34,15.44,51000.0,13.7508,13.8045,13.7151,13.8045,51000.0
2008-08-13 09:45:00,15.45,15.46,15.37,15.46,91200.0,13.8134,13.8224,13.7419,13.8224,91200.0
2008-08-13 09:50:00,15.45,15.47,15.4,15.4,81400.0,13.8134,13.8313,13.7687,13.7687,81400.0
2008-08-13 09:55:00,15.4,15.42,15.37,15.38,43400.0,13.7687,13.7866,13.7419,13.7508,43400.0
2008-08-13 10:00:00,15.38,15.54,15.34,15.47,128800.0,13.7508,13.8939,13.7151,13.8313,128800.0
2008-08-13 10:05:00,15.47,15.48,15.39,15.4,49400.0,13.8313,13.8402,13.7598,13.7687,49400.0
2008-08-13 10:10:00,15.4,15.43,15.38,15.4,29800.0,13.7687,13.7955,13.7508,13.7687,29800.0
2008-08-13 10:15:00,15.4,15.4,15.35,15.4,37800.0,13.7687,13.7687,13.724,13.7687,37800.0
2008-08-13 10:20:00,15.4,15.42,15.38,15.38,43400.0,13.7687,13.7866,13.7508,13.7508,43400.0
2008-08-13 10:25:00,15.38,15.38,15.33,15.38,63600.0,13.7508,13.7508,13.7061,13.7508,63600.0
2008-08-13 10:30:00,15.37,15.42,15.35,15.36,66000.0,13.7419,13.7866,13.724,13.733,66000.0
2008-08-13 10:35:00,15.36,15.36,15.28,15.29,116000.0,13.733,13.733,13.6614,13.6704,116000.0
2008-08-13 10:40:00,15.29,15.33,15.27,15.29,84800.0,13.6704,13.7061,13.6525,13.6704,84800.0
2008-08-13 10:45:00,15.29,15.3,15.27,15.3,73400.0,13.6704,13.6793,13.6525,13.6793,73400.0
2008-08-13 10:50:00,15.3,15.31,15.29,15.3,80600.0,13.6793,13.6882,13.6704,13.6793,80600.0
2008-08-13 10:55:00,15.3,15.31,15.27,15.28,87400.0,13.6793,13.6882,13.6525,13.6614,87400.0
2008-08-13 11:00:00,15.28,15.31,15.26,15.28,72200.0,13.6614,13.6882,13.6435,13.6614,72200.0
2008-08-13 11:05:00,15.28,15.28,15.21,15.22,61400.0,13.6614,13.6614,13.5988,13.6078,61400.0
2008-08-13 11:10:00,15.22,15.22,15.19,15.21,81000.0,13.6078,13.6078,13.581,13.5988,81000.0
2008-08-13 11:15:00,15.21,15.29,15.21,15.29,57800.0,13.5988,13.6704,13.5988,13.6704,57800.0
2008-08-13 11:20:00,15.29,15.3,15.26,15.26,36200.0,13.6704,13.6793,13.6435,13.6435,36200.0
2008-08-13 11:25:00,15.26,15.28,15.26,15.26,40000.0,13.6435,13.6614,13.6435,13.6435,40000.0
2008-08-13 11:30:00,15.26,15.26,15.24,15.25,48600.0,13.6435,13.6435,13.6257,13.6346,48600.0
2008-08-13 11:35:00,15.24,15.24,15.18,15.19,73800.0,13.6257,13.6257,13.572,13.581,73800.0
2008-08-13 11:40:00,15.19,15.19,15.1,15.12,182200.0,13.581,13.581,13.5005,13.5184,182200.0
2008-08-13 11:45:00,15.11,15.17,15.11,15.17,119600.0,13.5094,13.5631,13.5094,13.5631,119600.0
2008-08-13 11:50:00,15.17,15.17,15.13,15.15,71400.0,13.5631,13.5631,13.5273,13.5452,71400.0
2008-08-13 11:55:00,15.15,15.15,15.12,15.15,57400.0,13.5452,13.5452,13.5184,13.5452,57400.0
2008-08-13 12:00:00,15.14,15.23,15.13,15.22,132200.0,13.5363,13.6167,13.5273,13.6078,132200.0
2008-08-13 12:05:00,15.23,15.24,15.14,15.15,43800.0,13.6167,13.6257,13.5363,13.5452,43800.0
2008-08-13 12:10:00,15.14,15.15,15.12,15.13,37600.0,13.5363,13.5452,13.5184,13.5273,37600.0
2008-08-13 12:15:00,15.14,15.15,15.11,15.15,41600.0,13.5363,13.5452,13.5094,13.5452,41600.0
2008-08-13 12:20:00,15.15,15.15,15.13,15.14,40000.0,13.5452,13.5452,13.5273,13.5363,40000.0
2008-08-13 12:25:00,15.14,15.15,15.12,15.12,127800.0,13.5363,13.5452,13.5184,13.5184,127800.0
2008-08-13 12:30:00,15.12,15.15,15.1,15.12,76400.0,13.5184,13.5452,13.5005,13.5184,76400.0
2008-08-13 12:35:00,15.12,15.13,15.11,15.13,32000.0,13.5184,13.5273,13.5094,13.5273,32000.0
2008-08-13 12:40:00,15.13,15.13,15.11,15.12,53200.0,13.5273,13.5273,13.5094,13.5184,53200.0
2008-08-13 12:45:00,15.12,15.13,15.08,15.08,49600.0,13.5184,13.5273,13.4826,13.4826,49600.0
2008-08-13 12:50:00,15.08,15.1,15.06,15.07,131200.0,13.4826,13.5005,13.4647,13.4737,131200.0
2008-08-13 12:55:00,15.08,15.12,15.08,15.12,29000.0,13.4826,13.5184,13.4826,13.5184,29000.0
2008-08-13 13:00:00,15.12,15.13,15.11,15.12,53200.0,13.5184,13.5273,13.5094,13.5184,53200.0
2008-08-13 13:05:00,15.12,15.13,15.1,15.1,38000.0,13.5184,13.5273,13.5005,13.5005,38000.0
2008-08-13 13:10:00,15.1,15.1,15.08,15.09,31000.0,13.5005,13.5005,13.4826,13.4916,31000.0
2008-08-13 13:15:00,15.09,15.11,15.08,15.09,33200.0,13.4916,13.5094,13.4826,13.4916,33200.0
2008-08-13 13:20:00,15.1,15.15,15.09,15.14,85600.0,13.5005,13.5452,13.4916,13.5363,85600.0
2008-08-13 13:25:00,15.14,15.15,15.13,15.15,162000.0,13.5363,13.5452,13.5273,13.5452,162000.0
2008-08-13 13:30:00,15.15,15.18,15.13,15.14,160200.0,13.5452,13.572,13.5273,13.5363,160200.0
2008-08-13 13:35:00,15.13,15.15,15.13,15.15,188000.0,13.5273,13.5452,13.5273,13.5452,188000.0
2008-08-13 13:40:00,15.15,15.17,15.15,15.15,160200.0,13.5452,13.5631,13.5452,13.5452,160200.0
2008-08-13 13:45:00,15.15,15.15,15.12,15.13,87000.0,13.5452,13.5452,13.5184,13.5273,87000.0
2008-08-13 13:50:00,15.13,15.17,15.13,15.15,69600.0,13.5273,13.5631,13.5273,13.5452,69600.0
2008-08-13 13:55:00,15.16,15.21,15.16,15.19,103200.0,13.5541,13.5988,13.5541,13.581,103200.0
2008-08-13 14:00:00,15.18,15.2,15.17,15.19,113400.0,13.572,13.5899,13.5631,13.581,113400.0
2008-08-13 14:05:00,15.19,15.2,15.16,15.17,102600.0,13.581,13.5899,13.5541,13.5631,102600.0
2008-08-13 14:10:00,15.17,15.19,15.15,15.16,104600.0,13.5631,13.581,13.5452,13.5541,104600.0
2008-08-13 14:15:00,15.16,15.2,15.15,15.2,145000.0,13.5541,13.5899,13.5452,13.5899,145000.0
2008-08-13 14:20:00,15.19,15.21,15.18,15.19,117200.0,13.581,13.5988,13.572,13.581,117200.0
2008-08-13 14:25:00,15.19,15.22,15.18,15.19,194000.0,13.581,13.6078,13.572,13.581,194000.0
2008-08-13 14:30:00,15.18,15.18,15.16,15.17,89200.0,13.572,13.572,13.5541,13.5631,89200.0
2008-08-13 14:35:00,15.18,15.19,15.17,15.19,107200.0,13.572,13.581,13.5631,13.581,107200.0
2008-08-13 14:40:00,15.19,15.21,15.18,15.21,188600.0,13.581,13.5988,13.572,13.5988,188600.0
2008-08-13 14:45:00,15.21,15.24,15.21,15.22,291600.0,13.5988,13.6257,13.5988,13.6078,291600.0
2008-08-13 14:50:00,15.22,15.22,15.19,15.2,67400.0,13.6078,13.6078,13.581,13.5899,67400.0
2008-08-13 14:55:00,15.2,15.25,15.2,15.24,180000.0,13.5899,13.6346,13.5899,13.6257,180000.0
2008-08-13 15:00:00,15.24,15.27,15.24,15.26,268200.0,13.6257,13.6525,13.6257,13.6435,268200.0
2008-08-13 15:05:00,15.26,15.26,15.24,15.24,155800.0,13.6435,13.6435,13.6257,13.6257,155800.0
2008-08-13 15:10:00,15.25,15.28,15.24,15.25,122800.0,13.6346,13.6614,13.6257,13.6346,122800.0
2008-08-13 15:15:00,15.24,15.25,15.22,15.22,86800.0,13.6257,13.6346,13.6078,13.6078,86800.0
2008-08-13 15:20:00,15.22,15.22,15.18,15.19,149600.0,13.6078,13.6078,13.572,13.581,149600.0
2008-08-13 15:25:00,15.2,15.22,15.19,15.19,155800.0,13.5899,13.6078,13.581,13.581,155800.0
2008-08-13 15:30:00,15.19,15.2,15.15,15.2,219600.0,13.581,13.5899,13.5452,13.5899,219600.0
2008-08-13 15:35:00,15.2,15.21,15.19,15.2,203200.0,13.5899,13.5988,13.581,13.5899,203200.0
2008-08-13 15:40:00,15.2,15.2,15.13,15.13,185600.0,13.5899,13.5899,13.5273,13.5273,185600.0
2008-08-13 15:45:00,15.15,15.2,15.15,15.17,316600.0,13.5452,13.5899,13.5452,13.5631,316600.0
2008-08-13 15:50:00,15.17,15.18,15.13,15.15,569000.0,13.5631,13.572,13.5273,13.5452,569000.0
2008-08-13 15:55:00,15.15,15.18,15.15,15.17,442200.0,13.5452,13.572,13.5452,13.5631,442200.0
2008-08-14 09:30:00,15.06,15.18,14.95,15.13,90000.0,13.4647,13.572,13.3664,13.5273,90000.0
2008-08-14 09:35:00,15.15,15.2,15.1,15.19,61800.0,13.5452,13.5899,13.5005,13.581,61800.0
2008-08-14 09:40:00,15.19,15.28,15.18,15.24,77600.0,13.581,13.6614,13.572,13.6257,77600.0
2008-08-14 09:45:00,15.24,15.29,15.22,15.24,160000.0,13.6257,13.6704,13.6078,13.6257,160000.0
2008-08-14 09:50:00,15.24,15.26,15.15,15.2,141000.0,13.6257,13.6435,13.5452,13.5899,141000.0
2008-08-14 09:55:00,15.2,15.27,15.18,15.23,141000.0,13.5899,13.6525,13.572,13.6167,141000.0
2008-08-14 10:00:00,15.23,15.24,15.2,15.22,131400.0,13.6167,13.6257,13.5899,13.6078,131400.0
2008-08-14 10:05:00,15.22,15.24,15.19,15.21,102400.0,13.6078,13.6257,13.581,13.5988,102400.0
2008-08-14 10:10:00,15.21,15.21,15.19,15.19,48000.0,13.5988,13.5988,13.581,13.581,48000.0
2008-08-14 10:15:00,15.19,15.21,15.18,15.2,42200.0,13.581,13.5988,13.572,13.5899,42200.0
2008-08-14 10:20:00,15.2,15.22,15.19,15.21,90600.0,13.5899,13.6078,13.581,13.5988,90600.0
2008-08-14 10:25:00,15.22,15.29,15.2,15.27,62600.0,13.6078,13.6704,13.5899,13.6525,62600.0
2008-08-14 10:30:00,15.27,15.3,15.27,15.28,30600.0,13.6525,13.6793,13.6525,13.6614,30600.0
2008-08-14 10:35:00,15.28,15.28,15.24,15.26,110000.0,13.6614,13.6614,13.6257,13.6435,110000.0
2008-08-14 10:40:00,15.25,15.28,15.24,15.27,116000.0,13.6346,13.6614,13.6257,13.6525,116000.0
2008-08-14 10:45:00,15.27,15.28,15.26,15.27,89200.0,13.6525,13.6614,13.6435,13.6525,89200.0
2008-08-14 10:50:00,15.27,15.28,15.24,15.25,117600.0,13.6525,13.6614,13.6257,13.6346,117600.0
2008-08-14 10:55:00,15.24,15.28,15.2,15.28,138000.0,13.6257,13.6614,13.5899,13.6614,138000.0
2008-08-14 11:00:00,15.28,15.3,15.27,15.3,39200.0,13.6614,13.6793,13.6525,13.6793,39200.0
2008-08-14 11:05:00,15.31,15.35,15.3,15.33,67200.0,13.6882,13.724,13.6793,13.7061,67200.0
2008-08-14 11:10:00,15.33,15.36,15.33,15.33,27400.0,13.7061,13.733,13.7061,13.7061,27400.0
2008-08-14 11:15:00,15.33,15.37,15.33,15.37,51800.0,13.7061,13.7419,13.7061,13.7419,51800.0
2008-08-14 11:20:00,15.37,15.38,15.36,15.37,42200.0,13.7419,13.7508,13.733,13.7419,42200.0
2008-08-14 11:25:00,15.37,15.4,15.37,15.37,103600.0,13.7419,13.7687,13.7419,13.7419,103600.0
2008-08-14 11:30:00,15.37,15.38,15.37,15.38,21400.0,13.7419,13.7508,13.7419,13.7508,21400.0
2008-08-14 11:35:00,15.38,15.41,15.38,15.4,112800.0,13.7508,13.7777,13.7508,13.7687,112800.0
2008-08-14 11:40:00,15.4,15.4,15.35,15.36,65600.0,13.7687,13.7687,13.724,13.733,65600.0
2008-08-14 11:45:00,15.37,15.38,15.34,15.38,59200.0,13.7419,13.7508,13.7151,13.7508,59200.0
2008-08-14 11:50:00,15.38,15.38,15.36,15.37,39600.0,13.7508,13.7508,13.733,13.7419,39600.0
2008-08-14 11:55:00,15.38,15.43,15.37,15.43,115600.0,13.7508,13.7955,13.7419,13.7955,115600.0
2008-08-14 12:00:00,15.43,15.43,15.4,15.41,48800.0,13.7955,13.7955,13.7687,13.7777,48800.0
2008-08-14 12:05:00,15.4,15.43,15.4,15.41,52800.0,13.7687,13.7955,13.7687,13.7777,52800.0
2008-08-14 12:10:00,15.41,15.45,15.41,15.41,40600.0,13.7777,13.8134,13.7777,13.7777,40600.0
2008-08-14 12:15:00,15.41,15.45,15.4,15.45,70600.0,13.7777,13.8134,13.7687,13.8134,70600.0
2008-08-14 12:20:00,15.44,15.45,15.42,15.45,27000.0,13.8045,13.8134,13.7866,13.8134,27000.0
2008-08-14 12:25:00,15.45,15.46,15.44,15.44,82200.0,13.8134,13.8224,13.8045,13.8045,82200.0
2008-08-14 12:30:00,15.44,15.49,15.42,15.47,59000.0,13.8045,13.8492,13.7866,13.8313,59000.0
2008-08-14 12:35:00,15.47,15.49,15.45,15.46,72200.0,13.8313,13.8492,13.8134,13.8224,72200.0
2008-08-14 12:40:00,15.45,15.53,15.45,15.53,82000.0,13.8134,13.8849,13.8134,13.8849,82000.0
2008-08-14 12:45:00,15.53,15.54,15.51,15.52,71600.0,13.8849,13.8939,13.8671,13.876,71600.0
2008-08-14 12:50:00,15.52,15.53,15.51,15.53,33200.0,13.876,13.8849,13.8671,13.8849,33200.0
2008-08-14 12:55:00,15.53,15.53,15.52,15.53,43400.0,13.8849,13.8849,13.876,13.8849,43400.0
2008-08-14 13:00:00,15.52,15.53,15.5,15.5,40000.0,13.876,13.8849,13.8581,13.8581,40000.0
2008-08-14 13:05:00,15.5,15.5,15.47,15.47,36800.0,13.8581,13.8581,13.8313,13.8313,36800.0
2008-08-14 13:10:00,15.47,15.51,15.47,15.51,48400.0,13.8313,13.8671,13.8313,13.8671,48400.0
2008-08-14 13:15:00,15.49,15.53,15.49,15.49,57400.0,13.8492,13.8849,13.8492,13.8492,57400.0
2008-08-14 13:20:00,15.49,15.52,15.49,15.52,28400.0,13.8492,13.876,13.8492,13.876,28400.0
2008-08-14 13:25:00,15.52,15.53,15.49,15.52,41400.0,13.876,13.8849,13.8492,13.876,41400.0
2008-08-14 13:30:00,15.52,15.52,15.47,15.5,78200.0,13.876,13.876,13.8313,13.8581,78200.0
2008-08-14 13:35:00,15.49,15.51,15.49,15.5,21600.0,13.8492,13.8671,13.8492,13.8581,21600.0
2008-08-14 13:40:00,15.5,15.5,15.47,15.48,67400.0,13.8581,13.8581,13.8313,13.8402,67400.0
2008-08-14 13:45:00,15.47,15.48,15.45,15.46,96200.0,13.8313,13.8402,13.8134,13.8224,96200.0
2008-08-14 13:50:00,15.46,15.47,15.44,15.45,58600.0,13.8224,13.8313,13.8045,13.8134,58600.0
2008-08-14 13:55:00,15.45,15.47,15.44,15.47,30400.0,13.8134,13.8313,13.8045,13.8313,30400.0
2008-08-14 14:00:00,15.46,15.52,15.46,15.51,75200.0,13.8224,13.876,13.8224,13.8671,75200.0
2008-08-14 14:05:00,15.51,15.53,15.49,15.53,109800.0,13.8671,13.8849,13.8492,13.8849,109800.0
2008-08-14 14:10:00,15.53,15.55,15.49,15.52,80000.0,13.8849,13.9028,13.8492,13.876,80000.0
2008-08-14 14:15:00,15.53,15.59,15.52,15.58,59200.0,13.8849,13.9386,13.876,13.9296,59200.0
2008-08-14 14:20:00,15.58,15.58,15.5,15.5,69000.0,13.9296,13.9296,13.8581,13.8581,69000.0
2008-08-14 14:25:00,15.51,15.55,15.49,15.54,43600.0,13.8671,13.9028,13.8492,13.8939,43600.0
2008-08-14 14:30:00,15.55,15.55,15.52,15.52,35000.0,13.9028,13.9028,13.876,13.876,35000.0
2008-08-14 14:35:00,15.52,15.54,15.52,15.53,30200.0,13.876,13.8939,13.876,13.8849,30200.0
2008-08-14 14:40:00,15.53,15.56,15.51,15.51,36800.0,13.8849,13.9118,13.8671,13.8671,36800.0
2008-08-14 14:45:00,15.51,15.51,15.47,15.49,32800.0,13.8671,13.8671,13.8313,13.8492,32800.0
2008-08-14 14:50:00,15.49,15.52,15.49,15.51,72600.0,13.8492,13.876,13.8492,13.8671,72600.0
2008-08-14 14:55:00,15.51,15.51,15.49,15.49,41000.0,13.8671,13.8671,13.8492,13.8492,41000.0
2008-08-14 15:00:00,15.49,15.49,15.45,15.47,80000.0,13.8492,13.8492,13.8134,13.8313,80000.0
2008-08-14 15:05:00,15.47,15.49,15.47,15.47,116000.0,13.8313,13.8492,13.8313,13.8313,116000.0
2008-08-14 15:10:00,15.47,15.49,15.47,15.49,88800.0,13.8313,13.8492,13.8313,13.8492,88800.0
2008-08-14 15:15:00,15.49,15.55,15.49,15.55,67800.0,13.8492,13.9028,13.8492,13.9028,67800.0
2008-08-14 15:20:00,15.55,15.56,15.52,15.53,73000.0,13.9028,13.9118,13.876,13.8849,73000.0
2008-08-14 15:25:00,15.52,15.53,15.49,15.49,168800.0,13.876,13.8849,13.8492,13.8492,168800.0
2008-08-14 15:30:00,15.5,15.52,15.48,15.49,197200.0,13.8581,13.876,13.8402,13.8492,197200.0
2008-08-14 15:35:00,15.49,15.56,15.49,15.55,249600.0,13.8492,13.9118,13.8492,13.9028,249600.0
2008-08-14 15:40:00,15.55,15.56,15.55,15.55,112800.0,13.9028,13.9118,13.9028,13.9028,112800.0
2008-08-14 15:45:00,15.55,15.58,15.54,15.55,265600.0,13.9028,13.9296,13.8939,13.9028,265600.0
2008-08-14 15:50:00,15.55,15.56,15.52,15.53,235600.0,13.9028,13.9118,13.876,13.8849,235600.0
2008-08-14 15:55:00,15.53,15.54,15.51,15.53,281600.0,13.8849,13.8939,13.8671,13.8849,281600.0
2008-08-15 09:30:00,15.6,15.65,15.34,15.53,751600.0,13.9475,13.9922,13.7151,13.8849,751600.0
2008-08-15 09:35:00,15.53,15.7,15.49,15.7,99600.0,13.8849,14.0369,13.8492,14.0369,99600.0
2008-08-15 09:40:00,15.7,15.73,15.64,15.71,68800.0,14.0369,14.0638,13.9833,14.0459,68800.0
2008-08-15 09:45:00,15.7,15.74,15.68,15.69,145200.0,14.0369,14.0727,14.0191,14.028,145200.0
2008-08-15 09:50:00,15.68,15.69,15.63,15.65,128200.0,14.0191,14.028,13.9744,13.9922,128200.0
2008-08-15 09:55:00,15.65,15.68,15.64,15.68,146000.0,13.9922,14.0191,13.9833,14.0191,146000.0
2008-08-15 10:00:00,15.68,15.68,15.56,15.59,132400.0,14.0191,14.0191,13.9118,13.9386,132400.0
2008-08-15 10:05:00,15.59,15.6,15.49,15.52,134000.0,13.9386,13.9475,13.8492,13.876,134000.0
2008-08-15 10:10:00,15.52,15.56,15.49,15.53,51400.0,13.876,13.9118,13.8492,13.8849,51400.0
2008-08-15 10:15:00,15.53,15.53,15.42,15.45,63600.0,13.8849,13.8849,13.7866,13.8134,63600.0
2008-08-15 10:20:00,15.46,15.49,15.41,15.41,144600.0,13.8224,13.8492,13.7777,13.7777,144600.0
2008-08-15 10:25:00,15.41,15.43,15.35,15.36,136800.0,13.7777,13.7955,13.724,13.733,136800.0
2008-08-15 10:30:00,15.38,15.43,15.36,15.42,100200.0,13.7508,13.7955,13.733,13.7866,100200.0
2008-08-15 10:35:00,15.42,15.43,15.4,15.41,88800.0,13.7866,13.7955,13.7687,13.7777,88800.0
2008-08-15 10:40:00,15.41,15.43,15.4,15.42,129000.0,13.7777,13.7955,13.7687,13.7866,129000.0
2008-08-15 10:45:00,15.41,15.43,15.39,15.42,125200.0,13.7777,13.7955,13.7598,13.7866,125200.0
2008-08-15 10:50:00,15.43,15.44,15.39,15.4,109200.0,13.7955,13.8045,13.7598,13.7687,109200.0
2008-08-15 10:55:00,15.4,15.43,15.4,15.42,102400.0,13.7687,13.7955,13.7687,13.7866,102400.0
2008-08-15 11:00:00,15.42,15.42,15.38,15.4,95400.0,13.7866,13.7866,13.7508,13.7687,95400.0
2008-08-15 11:05:00,15.4,15.4,15.37,15.38,63600.0,13.7687,13.7687,13.7419,13.7508,63600.0
2008-08-15 11:10:00,15.38,15.4,15.36,15.38,82200.0,13.7508,13.7687,13.733,13.7508,82200.0
2008-08-15 11:15:00,15.38,15.4,15.37,15.38,104200.0,13.7508,13.7687,13.7419,13.7508,104200.0
2008-08-15 11:20:00,15.38,15.4,15.36,15.38,62200.0,13.7508,13.7687,13.733,13.7508,62200.0
2008-08-15 11:25:00,15.39,15.43,15.38,15.42,44800.0,13.7598,13.7955,13.7508,13.7866,44800.0
2008-08-15 11:30:00,15.42,15.43,15.41,15.43,61400.0,13.7866,13.7955,13.7777,13.7955,61400.0
2008-08-15 11:35:00,15.43,15.43,15.38,15.4,50400.0,13.7955,13.7955,13.7508,13.7687,50400.0
2008-08-15 11:40:00,15.4,15.4,15.38,15.4,21000.0,13.7687,13.7687,13.7508,13.7687,21000.0
2008-08-15 11:45:00,15.4,15.4,15.36,15.38,36400.0,13.7687,13.7687,13.733,13.7508,36400.0
2008-08-15 11:50:00,15.38,15.38,15.35,15.36,57000.0,13.7508,13.7508,13.724,13.733,57000.0
2008-08-15 11:55:00,15.37,15.37,15.31,15.35,71600.0,13.7419,13.7419,13.6882,13.724,71600.0
2008-08-15 12:00:00,15.34,15.36,15.33,15.35,36600.0,13.7151,13.733,13.7061,13.724,36600.0
2008-08-15 12:05:00,15.35,15.37,15.33,15.33,28800.0,13.724,13.7419,13.7061,13.7061,28800.0
2008-08-15 12:10:00,15.33,15.34,15.3,15.33,24400.0,13.7061,13.7151,13.6793,13.7061,24400.0
2008-08-15 12:15:00,15.33,15.37,15.32,15.37,34800.0,13.7061,13.7419,13.6972,13.7419,34800.0
2008-08-15 12:20:00,15.37,15.38,15.36,15.38,17600.0,13.7419,13.7508,13.733,13.7508,17600.0
2008-08-15 12:25:00,15.37,15.37,15.34,15.35,26200.0,13.7419,13.7419,13.7151,13.724,26200.0
2008-08-15 12:30:00,15.36,15.38,15.36,15.36,13200.0,13.733,13.7508,13.733,13.733,13200.0
2008-08-15 12:35:00,15.36,15.4,15.36,15.4,20600.0,13.733,13.7687,13.733,13.7687,20600.0
2008-08-15 12:40:00,15.4,15.4,15.37,15.39,26800.0,13.7687,13.7687,13.7419,13.7598,26800.0
2008-08-15 12:45:00,15.39,15.4,15.38,15.38,27200.0,13.7598,13.7687,13.7508,13.7508,27200.0
2008-08-15 12:50:00,15.38,15.41,15.38,15.4,20400.0,13.7508,13.7777,13.7508,13.7687,20400.0
2008-08-15 12:55:00,15.4,15.4,15.37,15.38,18600.0,13.7687,13.7687,13.7419,13.7508,18600.0
2008-08-15 13:00:00,15.38,15.38,15.37,15.38,22400.0,13.7508,13.7508,13.7419,13.7508,22400.0
2008-08-15 13:05:00,15.37,15.37,15.35,15.36,56000.0,13.7419,13.7419,13.724,13.733,56000.0
2008-08-15 13:10:00,15.36,15.36,15.34,15.34,37800.0,13.733,13.733,13.7151,13.7151,37800.0
2008-08-15 13:15:00,15.34,15.36,15.33,15.35,59800.0,13.7151,13.733,13.7061,13.724,59800.0
2008-08-15 13:20:00,15.35,15.35,15.33,15.33,35400.0,13.724,13.724,13.7061,13.7061,35400.0
2008-08-15 13:25:00,15.33,15.35,15.33,15.34,48000.0,13.7061,13.724,13.7061,13.7151,48000.0
2008-08-15 13:30:00,15.33,15.36,15.33,15.35,49800.0,13.7061,13.733,13.7061,13.724,49800.0
2008-08-15 13:35:00,15.35,15.36,15.35,15.36,26200.0,13.724,13.733,13.724,13.733,26200.0
2008-08-15 13:40:00,15.36,15.37,15.36,15.37,26400.0,13.733,13.7419,13.733,13.7419,26400.0
2008-08-15 13:45:00,15.37,15.37,15.33,15.33,80600.0,13.7419,13.7419,13.7061,13.7061,80600.0
2008-08-15 13:50:00,15.33,15.34,15.31,15.31,30200.0,13.7061,13.7151,13.6882,13.6882,30200.0
2008-08-15 13:55:00,15.31,15.33,15.31,15.32,11600.0,13.6882,13.7061,13.6882,13.6972,11600.0
2008-08-15 14:00:00,15.32,15.34,15.32,15.33,21200.0,13.6972,13.7151,13.6972,13.7061,21200.0
2008-08-15 14:05:00,15.33,15.33,15.3,15.3,58200.0,13.7061,13.7061,13.6793,13.6793,58200.0
2008-08-15 14:10:00,15.31,15.31,15.3,15.3,28000.0,13.6882,13.6882,13.6793,13.6793,28000.0
2008-08-15 14:15:00,15.3,15.32,15.3,15.31,31000.0,13.6793,13.6972,13.6793,13.6882,31000.0
2008-08-15 14:20:00,15.31,15.34,15.3,15.31,65800.0,13.6882,13.7151,13.6793,13.6882,65800.0
2008-08-15 14:25:00,15.31,15.31,15.27,15.29,64000.0,13.6882,13.6882,13.6525,13.6704,64000.0
2008-08-15 14:30:00,15.29,15.31,15.29,15.31,41200.0,13.6704,13.6882,13.6704,13.6882,41200.0
2008-08-15 14:35:00,15.31,15.31,15.28,15.28,44200.0,13.6882,13.6882,13.6614,13.6614,44200.0
2008-08-15 14:40:00,15.28,15.29,15.26,15.29,30400.0,13.6614,13.6704,13.6435,13.6704,30400.0
2008-08-15 14:45:00,15.28,15.3,15.28,15.28,39000.0,13.6614,13.6793,13.6614,13.6614,39000.0
2008-08-15 14:50:00,15.28,15.31,15.28,15.3,41000.0,13.6614,13.6882,13.6614,13.6793,41000.0
2008-08-15 14:55:00,15.31,15.31,15.3,15.31,35000.0,13.6882,13.6882,13.6793,13.6882,35000.0
2008-08-15 15:00:00,15.3,15.34,15.3,15.34,55200.0,13.6793,13.7151,13.6793,13.7151,55200.0
2008-08-15 15:05:00,15.34,15.36,15.33,15.33,70200.0,13.7151,13.733,13.7061,13.7061,70200.0
2008-08-15 15:10:00,15.33,15.35,15.32,15.33,108400.0,13.7061,13.724,13.6972,13.7061,108400.0
2008-08-15 15:15:00,15.34,15.35,15.34,15.34,26400.0,13.7151,13.724,13.7151,13.7151,26400.0
2008-08-15 15:20:00,15.34,15.37,15.34,15.37,80000.0,13.7151,13.7419,13.7151,13.7419,80000.0
2008-08-15 15:25:00,15.37,15.4,15.37,15.39,76000.0,13.7419,13.7687,13.7419,13.7598,76000.0
2008-08-15 15:30:00,15.39,15.4,15.38,15.38,64800.0,13.7598,13.7687,13.7508,13.7508,64800.0
2008-08-15 15:35:00,15.38,15.4,15.38,15.39,158200.0,13.7508,13.7687,13.7508,13.7598,158200.0
2008-08-15 15:40:00,15.4,15.4,15.37,15.37,64000.0,13.7687,13.7687,13.7419,13.7419,64000.0
2008-08-15 15:45:00,15.38,15.38,15.34,15.35,109400.0,13.7508,13.7508,13.7151,13.724,109400.0
2008-08-15 15:50:00,15.36,15.38,15.36,15.37,162400.0,13.733,13.7508,13.733,13.7419,162400.0
2008-08-15 15:55:00,15.37,15.39,15.37,15.39,187200.0,13.7419,13.7598,13.7419,13.7598,187200.0
2008-08-18 09:30:00,15.43,15.52,15.43,15.51,104400.0,13.7955,13.876,13.7955,13.8671,104400.0
2008-08-18 09:35:00,15.49,15.51,15.38,15.42,36800.0,13.8492,13.8671,13.7508,13.7866,36800.0
2008-08-18 09:40:00,15.42,15.46,15.38,15.42,54400.0,13.7866,13.8224,13.7508,13.7866,54400.0
2008-08-18 09:45:00,15.4,15.44,15.35,15.37,81600.0,13.7687,13.8045,13.724,13.7419,81600.0
2008-08-18 09:50:00,15.37,15.37,15.3,15.37,37000.0,13.7419,13.7419,13.6793,13.7419,37000.0
2008-08-18 09:55:00,15.37,15.43,15.36,15.39,45400.0,13.7419,13.7955,13.733,13.7598,45400.0
2008-08-18 10:00:00,15.38,15.42,15.36,15.38,66800.0,13.7508,13.7866,13.733,13.7508,66800.0
2008-08-18 10:05:00,15.38,15.41,15.37,15.37,27000.0,13.7508,13.7777,13.7419,13.7419,27000.0
2008-08-18 10:10:00,15.37,15.45,15.35,15.4,73400.0,13.7419,13.8134,13.724,13.7687,73400.0
2008-08-18 10:15:00,15.4,15.42,15.35,15.36,99600.0,13.7687,13.7866,13.724,13.733,99600.0
2008-08-18 10:20:00,15.36,15.36,15.3,15.3,66800.0,13.733,13.733,13.6793,13.6793,66800.0
2008-08-18 10:25:00,15.31,15.34,15.31,15.32,61200.0,13.6882,13.7151,13.6882,13.6972,61200.0
2008-08-18 10:30:00,15.32,15.33,15.26,15.26,172800.0,13.6972,13.7061,13.6435,13.6435,172800.0
2008-08-18 10:35:00,15.26,15.31,15.26,15.29,70200.0,13.6435,13.6882,13.6435,13.6704,70200.0
2008-08-18 10:40:00,15.29,15.33,15.29,15.33,84600.0,13.6704,13.7061,13.6704,13.7061,84600.0
2008-08-18 10:45:00,15.33,15.33,15.28,15.28,70600.0,13.7061,13.7061,13.6614,13.6614,70600.0
2008-08-18 10:50:00,15.28,15.3,15.27,15.29,53800.0,13.6614,13.6793,13.6525,13.6704,53800.0
2008-08-18 10:55:00,15.29,15.3,15.26,15.28,92200.0,13.6704,13.6793,13.6435,13.6614,92200.0
2008-08-18 11:00:00,15.29,15.3,15.24,15.24,38800.0,13.6704,13.6793,13.6257,13.6257,38800.0
2008-08-18 11:05:00,15.24,15.29,15.24,15.27,39400.0,13.6257,13.6704,13.6257,13.6525,39400.0
2008-08-18 11:10:00,15.28,15.3,15.26,15.28,64600.0,13.6614,13.6793,13.6435,13.6614,64600.0
2008-08-18 11:15:00,15.28,15.28,15.22,15.26,52200.0,13.6614,13.6614,13.6078,13.6435,52200.0
2008-08-18 11:20:00,15.26,15.29,15.24,15.26,111800.0,13.6435,13.6704,13.6257,13.6435,111800.0
2008-08-18 11:25:00,15.25,15.25,15.22,15.24,43800.0,13.6346,13.6346,13.6078,13.6257,43800.0
2008-08-18 11:30:00,15.24,15.25,15.23,15.23,21200.0,13.6257,13.6346,13.6167,13.6167,21200.0
2008-08-18 11:35:00,15.24,15.24,15.21,15.21,52000.0,13.6257,13.6257,13.5988,13.5988,52000.0
2008-08-18 11:40:00,15.21,15.21,15.15,15.16,68800.0,13.5988,13.5988,13.5452,13.5541,68800.0
2008-08-18 11:45:00,15.17,15.18,15.15,15.18,36400.0,13.5631,13.572,13.5452,13.572,36400.0
2008-08-18 11:50:00,15.18,15.18,15.16,15.17,68600.0,13.572,13.572,13.5541,13.5631,68600.0
2008-08-18 11:55:00,15.17,15.17,15.1,15.1,70400.0,13.5631,13.5631,13.5005,13.5005,70400.0
2008-08-18 12:00:00,15.1,15.1,15.04,15.09,116000.0,13.5005,13.5005,13.4468,13.4916,116000.0
2008-08-18 12:05:00,15.09,15.09,15.06,15.08,67600.0,13.4916,13.4916,13.4647,13.4826,67600.0
2008-08-18 12:10:00,15.08,15.08,15.05,15.06,36400.0,13.4826,13.4826,13.4558,13.4647,36400.0
2008-08-18 12:15:00,15.05,15.06,15.03,15.05,66800.0,13.4558,13.4647,13.4379,13.4558,66800.0
2008-08-18 12:20:00,15.05,15.05,15.03,15.04,136200.0,13.4558,13.4558,13.4379,13.4468,136200.0
2008-08-18 12:25:00,15.05,15.11,15.03,15.1,89400.0,13.4558,13.5094,13.4379,13.5005,89400.0
2008-08-18 12:30:00,15.11,15.11,15.08,15.08,49800.0,13.5094,13.5094,13.4826,13.4826,49800.0
2008-08-18 12:35:00,15.08,15.08,15.05,15.06,41000.0,13.4826,13.4826,13.4558,13.4647,41000.0
2008-08-18 12:40:00,15.06,15.06,15.01,15.01,24400.0,13.4647,13.4647,13.42,13.42,24400.0
2008-08-18 12:45:00,15.01,15.05,15.01,15.05,38400.0,13.42,13.4558,13.42,13.4558,38400.0
2008-08-18 12:50:00,15.05,15.05,15.02,15.04,41200.0,13.4558,13.4558,13.429,13.4468,41200.0
2008-08-18 12:55:00,15.03,15.04,15.02,15.03,37000.0,13.4379,13.4468,13.429,13.4379,37000.0
2008-08-18 13:00:00,15.04,15.06,15.03,15.06,66000.0,13.4468,13.4647,13.4379,13.4647,66000.0
2008-08-18 13:05:00,15.06,15.08,15.06,15.07,41000.0,13.4647,13.4826,13.4647,13.4737,41000.0
2008-08-18 13:10:00,15.07,15.09,15.06,15.08,45600.0,13.4737,13.4916,13.4647,13.4826,45600.0
2008-08-18 13:15:00,15.08,15.09,15.07,15.08,58600.0,13.4826,13.4916,13.4737,13.4826,58600.0
2008-08-18 13:20:00,15.08,15.13,15.08,15.13,76600.0,13.4826,13.5273,13.4826,13.5273,76600.0
2008-08-18 13:25:00,15.13,15.15,15.12,15.13,117400.0,13.5273,13.5452,13.5184,13.5273,117400.0
2008-08-18 13:30:00,15.14,15.15,15.13,15.15,113600.0,13.5363,13.5452,13.5273,13.5452,113600.0
2008-08-18 13:35:00,15.15,15.19,15.15,15.18,92400.0,13.5452,13.581,13.5452,13.572,92400.0
2008-08-18 13:40:00,15.18,15.19,15.15,15.15,69400.0,13.572,13.581,13.5452,13.5452,69400.0
2008-08-18 13:45:00,15.16,15.16,15.09,15.09,120000.0,13.5541,13.5541,13.4916,13.4916,120000.0
2008-08-18 13:50:00,15.09,15.12,15.09,15.11,78400.0,13.4916,13.5184,13.4916,13.5094,78400.0
2008-08-18 13:55:00,15.12,15.13,15.07,15.07,85400.0,13.5184,13.5273,13.4737,13.4737,85400.0
2008-08-18 14:00:00,15.07,15.08,15.06,15.08,46800.0,13.4737,13.4826,13.4647,13.4826,46800.0
2008-08-18 14:05:00,15.07,15.07,15.05,15.06,45800.0,13.4737,13.4737,13.4558,13.4647,45800.0
2008-08-18 14:10:00,15.06,15.1,15.06,15.06,96000.0,13.4647,13.5005,13.4647,13.4647,96000.0
2008-08-18 14:15:00,15.06,15.06,15.02,15.02,50600.0,13.4647,13.4647,13.429,13.429,50600.0
2008-08-18 14:20:00,15.02,15.05,15.01,15.01,62200.0,13.429,13.4558,13.42,13.42,62200.0
2008-08-18 14:25:00,15.01,15.06,15.01,15.04,52000.0,13.42,13.4647,13.42,13.4468,52000.0
2008-08-18 14:30:00,15.05,15.05,14.97,14.97,91400.0,13.4558,13.4558,13.3843,13.3843,91400.0
2008-08-18 14:35:00,14.98,15.01,14.97,15.01,62600.0,13.3932,13.42,13.3843,13.42,62600.0
2008-08-18 14:40:00,15.0,15.03,15.0,15.03,57200.0,13.4111,13.4379,13.4111,13.4379,57200.0
2008-08-18 14:45:00,15.03,15.06,15.03,15.06,75000.0,13.4379,13.4647,13.4379,13.4647,75000.0
2008-08-18 14:50:00,15.06,15.06,15.03,15.05,46400.0,13.4647,13.4647,13.4379,13.4558,46400.0
2008-08-18 14:55:00,15.05,15.09,15.05,15.08,92000.0,13.4558,13.4916,13.4558,13.4826,92000.0
2008-08-18 15:00:00,15.08,15.09,15.04,15.04,205400.0,13.4826,13.4916,13.4468,13.4468,205400.0
2008-08-18 15:05:00,15.04,15.06,15.02,15.04,223600.0,13.4468,13.4647,13.429,13.4468,223600.0
2008-08-18 15:10:00,15.04,15.11,15.04,15.11,61800.0,13.4468,13.5094,13.4468,13.5094,61800.0
2008-08-18 15:15:00,15.11,15.11,15.07,15.1,79600.0,13.5094,13.5094,13.4737,13.5005,79600.0
2008-08-18 15:20:00,15.1,15.14,15.07,15.13,99200.0,13.5005,13.5363,13.4737,13.5273,99200.0
2008-08-18 15:25:00,15.13,15.14,15.12,15.12,51400.0,13.5273,13.5363,13.5184,13.5184,51400.0
2008-08-18 15:30:00,15.12,15.14,15.11,15.14,103400.0,13.5184,13.5363,13.5094,13.5363,103400.0
2008-08-18 15:35:00,15.15,15.19,15.13,15.17,118800.0,13.5452,13.581,13.5273,13.5631,118800.0
2008-08-18 15:40:00,15.17,15.17,15.13,15.13,147000.0,13.5631,13.5631,13.5273,13.5273,147000.0
2008-08-18 15:45:00,15.13,15.15,15.09,15.13,211400.0,13.5273,13.5452,13.4916,13.5273,211400.0
2008-08-18 15:50:00,15.13,15.18,15.11,15.18,185000.0,13.5273,13.572,13.5094,13.572,185000.0
2008-08-18 15:55:00,15.17,15.2,15.17,15.19,232200.0,13.5631,13.5899,13.5631,13.581,232200.0
2008-08-19 09:30:00,15.15,15.17,15.03,15.03,67400.0,13.5452,13.5631,13.4379,13.4379,67400.0
2008-08-19 09:35:00,15.02,15.18,14.98,15.11,63800.0,13.429,13.572,13.3932,13.5094,63800.0
2008-08-19 09:40:00,15.09,15.09,15.01,15.08,67000.0,13.4916,13.4916,13.42,13.4826,67000.0
2008-08-19 09:45:00,15.08,15.08,14.92,14.92,115400.0,13.4826,13.4826,13.3396,13.3396,115400.0
2008-08-19 09:50:00,14.92,14.97,14.9,14.95,128800.0,13.3396,13.3843,13.3217,13.3664,128800.0
2008-08-19 09:55:00,14.95,15.02,14.95,15.02,99400.0,13.3664,13.429,13.3664,13.429,99400.0
2008-08-19 10:00:00,15.02,15.02,14.93,14.94,42400.0,13.429,13.429,13.3485,13.3574,42400.0
2008-08-19 10:05:00,14.94,14.94,14.9,14.92,28400.0,13.3574,13.3574,13.3217,13.3396,28400.0
2008-08-19 10:10:00,14.92,14.93,14.9,14.91,41000.0,13.3396,13.3485,13.3217,13.3306,41000.0
2008-08-19 10:15:00,14.91,14.92,14.9,14.92,31800.0,13.3306,13.3396,13.3217,13.3396,31800.0
2008-08-19 10:20:00,14.92,14.94,14.88,14.9,31800.0,13.3396,13.3574,13.3038,13.3217,31800.0
2008-08-19 10:25:00,14.9,14.91,14.89,14.89,41600.0,13.3217,13.3306,13.3127,13.3127,41600.0
2008-08-19 10:30:00,14.9,14.95,14.89,14.92,39000.0,13.3217,13.3664,13.3127,13.3396,39000.0
2008-08-19 10:35:00,14.92,14.93,14.9,14.93,52400.0,13.3396,13.3485,13.3217,13.3485,52400.0
2008-08-19 10:40:00,14.93,14.95,14.93,14.93,86000.0,13.3485,13.3664,13.3485,13.3485,86000.0
2008-08-19 10:45:00,14.93,14.95,14.93,14.93,34400.0,13.3485,13.3664,13.3485,13.3485,34400.0
2008-08-19 10:50:00,14.93,14.93,14.91,14.91,112200.0,13.3485,13.3485,13.3306,13.3306,112200.0
2008-08-19 10:55:00,14.91,14.91,14.88,14.89,56800.0,13.3306,13.3306,13.3038,13.3127,56800.0
2008-08-19 11:00:00,14.89,14.9,14.88,14.89,176800.0,13.3127,13.3217,13.3038,13.3127,176800.0
2008-08-19 11:05:00,14.9,14.9,14.84,14.86,1955600.0,13.3217,13.3217,13.268,13.2859,1955600.0
2008-08-19 11:10:00,14.85,14.88,14.85,14.88,103000.0,13.277,13.3038,13.277,13.3038,103000.0
2008-08-19 11:15:00,14.88,14.88,14.85,14.86,42800.0,13.3038,13.3038,13.277,13.2859,42800.0
2008-08-19 11:20:00,14.85,14.85,14.81,14.83,78800.0,13.277,13.277,13.2412,13.2591,78800.0
2008-08-19 11:25:00,14.83,14.85,14.83,14.84,125400.0,13.2591,13.277,13.2591,13.268,125400.0
2008-08-19 11:30:00,14.84,14.85,14.84,14.85,71600.0,13.268,13.277,13.268,13.277,71600.0
2008-08-19 11:35:00,14.85,14.85,14.79,14.8,64400.0,13.277,13.277,13.2233,13.2323,64400.0
2008-08-19 11:40:00,14.79,14.83,14.79,14.83,56000.0,13.2233,13.2591,13.2233,13.2591,56000.0
2008-08-19 11:45:00,14.83,14.83,14.79,14.81,49800.0,13.2591,13.2591,13.2233,13.2412,49800.0
2008-08-19 11:50:00,14.81,14.81,14.76,14.77,69800.0,13.2412,13.2412,13.1965,13.2054,69800.0
2008-08-19 11:55:00,14.77,14.79,14.74,14.76,60000.0,13.2054,13.2233,13.1786,13.1965,60000.0
2008-08-19 12:00:00,14.76,14.76,14.72,14.72,103000.0,13.1965,13.1965,13.1607,13.1607,103000.0
2008-08-19 12:05:00,14.72,14.74,14.71,14.72,34400.0,13.1607,13.1786,13.1518,13.1607,34400.0
2008-08-19 12:10:00,14.72,14.74,14.72,14.74,36400.0,13.1607,13.1786,13.1607,13.1786,36400.0
2008-08-19 12:15:00,14.74,14.81,14.74,14.81,47400.0,13.1786,13.2412,13.1786,13.2412,47400.0
2008-08-19 12:20:00,14.81,14.83,14.8,14.81,37800.0,13.2412,13.2591,13.2323,13.2412,37800.0
2008-08-19 12:25:00,14.81,14.83,14.81,14.81,23600.0,13.2412,13.2591,13.2412,13.2412,23600.0
2008-08-19 12:30:00,14.82,14.84,14.82,14.84,27000.0,13.2502,13.268,13.2502,13.268,27000.0
2008-08-19 12:35:00,14.84,14.92,14.84,14.9,73800.0,13.268,13.3396,13.268,13.3217,73800.0
2008-08-19 12:40:00,14.9,14.92,14.88,14.9,86600.0,13.3217,13.3396,13.3038,13.3217,86600.0
2008-08-19 12:45:00,14.88,14.91,14.88,14.9,73800.0,13.3038,13.3306,13.3038,13.3217,73800.0
2008-08-19 12:50:00,14.9,14.91,14.89,14.9,58000.0,13.3217,13.3306,13.3127,13.3217,58000.0
2008-08-19 12:55:00,14.9,14.9,14.88,14.88,109800.0,13.3217,13.3217,13.3038,13.3038,109800.0
2008-08-19 13:00:00,14.88,14.9,14.88,14.88,64600.0,13.3038,13.3217,13.3038,13.3038,64600.0
2008-08-19 13:05:00,14.88,14.89,14.88,14.89,25600.0,13.3038,13.3127,13.3038,13.3127,25600.0
2008-08-19 13:10:00,14.89,14.97,14.89,14.97,84800.0,13.3127,13.3843,13.3127,13.3843,84800.0
2008-08-19 13:15:00,14.97,14.99,14.92,14.92,37000.0,13.3843,13.4021,13.3396,13.3396,37000.0
2008-08-19 13:20:00,14.91,14.95,14.91,14.95,44800.0,13.3306,13.3664,13.3306,13.3664,44800.0
2008-08-19 13:25:00,14.95,14.97,14.95,14.96,22400.0,13.3664,13.3843,13.3664,13.3753,22400.0
2008-08-19 13:30:00,14.96,15.0,14.96,14.99,60800.0,13.3753,13.4111,13.3753,13.4021,60800.0
2008-08-19 13:35:00,14.99,14.99,14.95,14.96,38400.0,13.4021,13.4021,13.3664,13.3753,38400.0
2008-08-19 13:40:00,14.96,14.97,14.94,14.94,44200.0,13.3753,13.3843,13.3574,13.3574,44200.0
2008-08-19 13:45:00,14.94,14.94,14.92,14.93,51000.0,13.3574,13.3574,13.3396,13.3485,51000.0
2008-08-19 13:50:00,14.93,14.94,14.92,14.93,30600.0,13.3485,13.3574,13.3396,13.3485,30600.0
2008-08-19 13:55:00,14.93,14.93,14.88,14.88,41600.0,13.3485,13.3485,13.3038,13.3038,41600.0
2008-08-19 14:00:00,14.88,14.92,14.88,14.91,62200.0,13.3038,13.3396,13.3038,13.3306,62200.0
2008-08-19 14:05:00,14.9,14.94,14.89,14.94,120200.0,13.3217,13.3574,13.3127,13.3574,120200.0
2008-08-19 14:10:00,14.94,14.95,14.91,14.92,71600.0,13.3574,13.3664,13.3306,13.3396,71600.0
2008-08-19 14:15:00,14.92,14.92,14.88,14.89,31000.0,13.3396,13.3396,13.3038,13.3127,31000.0
2008-08-19 14:20:00,14.9,14.9,14.88,14.88,67200.0,13.3217,13.3217,13.3038,13.3038,67200.0
2008-08-19 14:25:00,14.88,14.89,14.88,14.88,41800.0,13.3038,13.3127,13.3038,13.3038,41800.0
2008-08-19 14:30:00,14.88,14.89,14.88,14.88,48000.0,13.3038,13.3127,13.3038,13.3038,48000.0
2008-08-19 14:35:00,14.88,14.9,14.88,14.88,35200.0,13.3038,13.3217,13.3038,13.3038,35200.0
2008-08-19 14:40:00,14.88,14.88,14.88,14.88,61200.0,13.3038,13.3038,13.3038,13.3038,61200.0
2008-08-19 14:45:00,14.88,14.9,14.88,14.88,32600.0,13.3038,13.3217,13.3038,13.3038,32600.0
2008-08-19 14:50:00,14.88,14.93,14.88,14.92,29600.0,13.3038,13.3485,13.3038,13.3396,29600.0
2008-08-19 14:55:00,14.92,14.92,14.88,14.88,121400.0,13.3396,13.3396,13.3038,13.3038,121400.0
2008-08-19 15:00:00,14.88,14.88,14.87,14.87,142800.0,13.3038,13.3038,13.2949,13.2949,142800.0
2008-08-19 15:05:00,14.88,14.88,14.87,14.88,84600.0,13.3038,13.3038,13.2949,13.3038,84600.0
2008-08-19 15:10:00,14.88,14.89,14.88,14.88,80200.0,13.3038,13.3127,13.3038,13.3038,80200.0
2008-08-19 15:15:00,14.88,14.89,14.88,14.88,75600.0,13.3038,13.3127,13.3038,13.3038,75600.0
2008-08-19 15:20:00,14.88,14.92,14.87,14.9,167600.0,13.3038,13.3396,13.2949,13.3217,167600.0
2008-08-19 15:25:00,14.9,14.92,14.88,14.89,62400.0,13.3217,13.3396,13.3038,13.3127,62400.0
2008-08-19 15:30:00,14.88,14.88,14.87,14.88,115400.0,13.3038,13.3038,13.2949,13.3038,115400.0
2008-08-19 15:35:00,14.88,14.89,14.88,14.88,117400.0,13.3038,13.3127,13.3038,13.3038,117400.0
2008-08-19 15:40:00,14.88,14.9,14.88,14.9,183200.0,13.3038,13.3217,13.3038,13.3217,183200.0
2008-08-19 15:45:00,14.9,14.92,14.88,14.88,104200.0,13.3217,13.3396,13.3038,13.3038,104200.0
2008-08-19 15:50:00,14.88,14.89,14.84,14.89,222600.0,13.3038,13.3127,13.268,13.3127,222600.0
2008-08-19 15:55:00,14.89,14.92,14.87,14.88,328600.0,13.3127,13.3396,13.2949,13.3038,328600.0
2008-08-20 09:30:00,14.97,15.08,14.86,15.03,68400.0,13.3843,13.4826,13.2859,13.4379,68400.0
2008-08-20 09:35:00,15.03,15.08,14.94,15.06,33000.0,13.4379,13.4826,13.3574,13.4647,33000.0
2008-08-20 09:40:00,15.05,15.05,14.9,14.92,45600.0,13.4558,13.4558,13.3217,13.3396,45600.0
2008-08-20 09:45:00,14.9,14.94,14.79,14.8,83600.0,13.3217,13.3574,13.2233,13.2323,83600.0
2008-08-20 09:50:00,14.8,14.81,14.72,14.72,151800.0,13.2323,13.2412,13.1607,13.1607,151800.0
2008-08-20 09:55:00,14.72,14.8,14.7,14.74,181800.0,13.1607,13.2323,13.1429,13.1786,181800.0
2008-08-20 10:00:00,14.74,14.76,14.69,14.7,114600.0,13.1786,13.1965,13.1339,13.1429,114600.0
2008-08-20 10:05:00,14.71,14.72,14.63,14.65,89400.0,13.1518,13.1607,13.0803,13.0982,89400.0
2008-08-20 10:10:00,14.65,14.76,14.64,14.76,105600.0,13.0982,13.1965,13.0892,13.1965,105600.0
2008-08-20 10:15:00,14.75,14.81,14.74,14.76,63000.0,13.1876,13.2412,13.1786,13.1965,63000.0
2008-08-20 10:20:00,14.76,14.86,14.76,14.84,35600.0,13.1965,13.2859,13.1965,13.268,35600.0
2008-08-20 10:25:00,14.84,14.84,14.73,14.74,52400.0,13.268,13.268,13.1697,13.1786,52400.0
2008-08-20 10:30:00,14.75,14.81,14.75,14.81,20200.0,13.1876,13.2412,13.1876,13.2412,20200.0
2008-08-20 10:35:00,14.82,14.9,14.78,14.81,101400.0,13.2502,13.3217,13.2144,13.2412,101400.0
2008-08-20 10:40:00,14.81,14.89,14.79,14.88,35800.0,13.2412,13.3127,13.2233,13.3038,35800.0
2008-08-20 10:45:00,14.89,14.93,14.88,14.92,60200.0,13.3127,13.3485,13.3038,13.3396,60200.0
2008-08-20 10:50:00,14.92,14.99,14.92,14.99,40400.0,13.3396,13.4021,13.3396,13.4021,40400.0
2008-08-20 10:55:00,14.98,15.08,14.97,15.04,119400.0,13.3932,13.4826,13.3843,13.4468,119400.0
2008-08-20 11:00:00,15.05,15.08,15.01,15.02,77400.0,13.4558,13.4826,13.42,13.429,77400.0
2008-08-20 11:05:00,15.02,15.03,14.99,15.01,77400.0,13.429,13.4379,13.4021,13.42,77400.0
2008-08-20 11:10:00,15.01,15.09,15.01,15.03,75200.0,13.42,13.4916,13.42,13.4379,75200.0
2008-08-20 11:15:00,15.03,15.03,14.99,15.0,23800.0,13.4379,13.4379,13.4021,13.4111,23800.0
2008-08-20 11:20:00,15.0,15.04,14.99,15.04,17800.0,13.4111,13.4468,13.4021,13.4468,17800.0
2008-08-20 11:25:00,15.04,15.05,14.99,15.02,34800.0,13.4468,13.4558,13.4021,13.429,34800.0
2008-08-20 11:30:00,15.02,15.02,14.95,14.95,36600.0,13.429,13.429,13.3664,13.3664,36600.0
2008-08-20 11:35:00,14.94,14.94,14.87,14.87,43400.0,13.3574,13.3574,13.2949,13.2949,43400.0
2008-08-20 11:40:00,14.87,14.87,14.83,14.85,53400.0,13.2949,13.2949,13.2591,13.277,53400.0
2008-08-20 11:45:00,14.85,14.87,14.84,14.85,49000.0,13.277,13.2949,13.268,13.277,49000.0
2008-08-20 11:50:00,14.85,14.89,14.85,14.88,25600.0,13.277,13.3127,13.277,13.3038,25600.0
2008-08-20 11:55:00,14.88,14.88,14.85,14.86,51200.0,13.3038,13.3038,13.277,13.2859,51200.0
2008-08-20 12:00:00,14.86,14.88,14.8,14.8,51200.0,13.2859,13.3038,13.2323,13.2323,51200.0
2008-08-20 12:05:00,14.8,14.81,14.76,14.8,92200.0,13.2323,13.2412,13.1965,13.2323,92200.0
2008-08-20 12:10:00,14.8,14.81,14.75,14.76,137400.0,13.2323,13.2412,13.1876,13.1965,137400.0
2008-08-20 12:15:00,14.77,14.8,14.76,14.8,56200.0,13.2054,13.2323,13.1965,13.2323,56200.0
2008-08-20 12:20:00,14.81,14.85,14.79,14.85,56600.0,13.2412,13.277,13.2233,13.277,56600.0
2008-08-20 12:25:00,14.85,14.9,14.85,14.87,79000.0,13.277,13.3217,13.277,13.2949,79000.0
2008-08-20 12:30:00,14.87,14.9,14.87,14.88,57400.0,13.2949,13.3217,13.2949,13.3038,57400.0
2008-08-20 12:35:00,14.88,14.94,14.88,14.9,65000.0,13.3038,13.3574,13.3038,13.3217,65000.0
2008-08-20 12:40:00,14.9,14.91,14.87,14.9,50000.0,13.3217,13.3306,13.2949,13.3217,50000.0
2008-08-20 12:45:00,14.9,14.9,14.87,14.87,36000.0,13.3217,13.3217,13.2949,13.2949,36000.0
2008-08-20 12:50:00,14.87,14.88,14.84,14.86,71600.0,13.2949,13.3038,13.268,13.2859,71600.0
2008-08-20 12:55:00,14.86,14.88,14.85,14.88,18800.0,13.2859,13.3038,13.277,13.3038,18800.0
2008-08-20 13:00:00,14.88,14.9,14.88,14.89,39400.0,13.3038,13.3217,13.3038,13.3127,39400.0
2008-08-20 13:05:00,14.9,14.96,14.9,14.95,42400.0,13.3217,13.3753,13.3217,13.3664,42400.0
2008-08-20 13:10:00,14.95,14.96,14.95,14.95,39800.0,13.3664,13.3753,13.3664,13.3664,39800.0
2008-08-20 13:15:00,14.95,14.96,14.95,14.96,44200.0,13.3664,13.3753,13.3664,13.3753,44200.0
2008-08-20 13:20:00,14.97,14.98,14.95,14.95,40800.0,13.3843,13.3932,13.3664,13.3664,40800.0
2008-08-20 13:25:00,14.95,14.96,14.94,14.95,47200.0,13.3664,13.3753,13.3574,13.3664,47200.0
2008-08-20 13:30:00,14.95,14.97,14.95,14.96,28200.0,13.3664,13.3843,13.3664,13.3753,28200.0
2008-08-20 13:35:00,14.97,14.97,14.94,14.95,32600.0,13.3843,13.3843,13.3574,13.3664,32600.0
2008-08-20 13:40:00,14.94,14.94,14.93,14.93,26200.0,13.3574,13.3574,13.3485,13.3485,26200.0
2008-08-20 13:45:00,14.94,14.97,14.93,14.95,47600.0,13.3574,13.3843,13.3485,13.3664,47600.0
2008-08-20 13:50:00,14.96,14.96,14.95,14.96,39800.0,13.3753,13.3753,13.3664,13.3753,39800.0
2008-08-20 13:55:00,14.96,14.97,14.95,14.96,28400.0,13.3753,13.3843,13.3664,13.3753,28400.0
2008-08-20 14:00:00,14.96,14.96,14.89,14.9,72800.0,13.3753,13.3753,13.3127,13.3217,72800.0
2008-08-20 14:05:00,14.9,14.9,14.88,14.89,51600.0,13.3217,13.3217,13.3038,13.3127,51600.0
2008-08-20 14:10:00,14.89,14.91,14.87,14.88,75800.0,13.3127,13.3306,13.2949,13.3038,75800.0
2008-08-20 14:15:00,14.88,14.89,14.83,14.83,56600.0,13.3038,13.3127,13.2591,13.2591,56600.0
2008-08-20 14:20:00,14.83,14.85,14.8,14.84,63000.0,13.2591,13.277,13.2323,13.268,63000.0
2008-08-20 14:25:00,14.84,14.87,14.83,14.85,48000.0,13.268,13.2949,13.2591,13.277,48000.0
2008-08-20 14:30:00,14.85,14.85,14.84,14.85,51200.0,13.277,13.277,13.268,13.277,51200.0
2008-08-20 14:35:00,14.85,14.88,14.85,14.87,95000.0,13.277,13.3038,13.277,13.2949,95000.0
2008-08-20 14:40:00,14.87,14.91,14.86,14.9,153200.0,13.2949,13.3306,13.2859,13.3217,153200.0
2008-08-20 14:45:00,14.9,14.9,14.89,14.9,99200.0,13.3217,13.3217,13.3127,13.3217,99200.0
2008-08-20 14:50:00,14.9,14.9,14.9,14.9,72200.0,13.3217,13.3217,13.3217,13.3217,72200.0
2008-08-20 14:55:00,14.9,14.95,14.9,14.94,161200.0,13.3217,13.3664,13.3217,13.3574,161200.0
2008-08-20 15:00:00,14.94,14.97,14.91,14.96,86000.0,13.3574,13.3843,13.3306,13.3753,86000.0
2008-08-20 15:05:00,14.96,14.96,14.93,14.94,96600.0,13.3753,13.3753,13.3485,13.3574,96600.0
2008-08-20 15:10:00,14.94,14.95,14.91,14.92,89800.0,13.3574,13.3664,13.3306,13.3396,89800.0
2008-08-20 15:15:00,14.92,14.92,14.9,14.9,88400.0,13.3396,13.3396,13.3217,13.3217,88400.0
2008-08-20 15:20:00,14.9,14.94,14.88,14.93,116200.0,13.3217,13.3574,13.3038,13.3485,116200.0
2008-08-20 15:25:00,14.93,14.94,14.92,14.94,96000.0,13.3485,13.3574,13.3396,13.3574,96000.0
2008-08-20 15:30:00,14.94,14.96,14.9,14.91,222000.0,13.3574,13.3753,13.3217,13.3306,222000.0
2008-08-20 15:35:00,14.9,15.0,14.9,14.95,230600.0,13.3217,13.4111,13.3217,13.3664,230600.0
2008-08-20 15:40:00,14.96,15.02,14.96,15.01,110200.0,13.3753,13.429,13.3753,13.42,110200.0
2008-08-20 15:45:00,15.02,15.02,14.97,15.0,163000.0,13.429,13.429,13.3843,13.4111,163000.0
2008-08-20 15:50:00,14.99,14.99,14.97,14.99,128000.0,13.4021,13.4021,13.3843,13.4021,128000.0
2008-08-20 15:55:00,14.99,15.01,14.95,14.97,306200.0,13.4021,13.42,13.3664,13.3843,306200.0
2008-08-21 09:30:00,14.81,14.82,14.65,14.72,40400.0,13.2412,13.2502,13.0982,13.1607,40400.0
2008-08-21 09:35:00,14.72,14.72,14.65,14.72,40400.0,13.1607,13.1607,13.0982,13.1607,40400.0
2008-08-21 09:40:00,14.7,14.81,14.7,14.8,49400.0,13.1429,13.2412,13.1429,13.2323,49400.0
2008-08-21 09:45:00,14.81,14.81,14.7,14.71,58800.0,13.2412,13.2412,13.1429,13.1518,58800.0
2008-08-21 09:50:00,14.7,14.81,14.7,14.81,24600.0,13.1429,13.2412,13.1429,13.2412,24600.0
2008-08-21 09:55:00,14.81,14.89,14.8,14.89,68000.0,13.2412,13.3127,13.2323,13.3127,68000.0
2008-08-21 10:00:00,14.89,14.9,14.81,14.83,94200.0,13.3127,13.3217,13.2412,13.2591,94200.0
2008-08-21 10:05:00,14.82,14.84,14.8,14.8,70200.0,13.2502,13.268,13.2323,13.2323,70200.0
2008-08-21 10:10:00,14.81,14.84,14.8,14.81,27200.0,13.2412,13.268,13.2323,13.2412,27200.0
2008-08-21 10:15:00,14.81,14.86,14.81,14.86,20800.0,13.2412,13.2859,13.2412,13.2859,20800.0
2008-08-21 10:20:00,14.85,14.88,14.81,14.81,57400.0,13.277,13.3038,13.2412,13.2412,57400.0
2008-08-21 10:25:00,14.81,14.83,14.8,14.81,37400.0,13.2412,13.2591,13.2323,13.2412,37400.0
2008-08-21 10:30:00,14.81,14.81,14.75,14.77,78800.0,13.2412,13.2412,13.1876,13.2054,78800.0
2008-08-21 10:35:00,14.77,14.8,14.74,14.77,44000.0,13.2054,13.2323,13.1786,13.2054,44000.0
2008-08-21 10:40:00,14.78,14.78,14.67,14.7,72000.0,13.2144,13.2144,13.116,13.1429,72000.0
2008-08-21 10:45:00,14.69,14.73,14.68,14.72,86400.0,13.1339,13.1697,13.125,13.1607,86400.0
2008-08-21 10:50:00,14.73,14.74,14.68,14.68,152600.0,13.1697,13.1786,13.125,13.125,152600.0
2008-08-21 10:55:00,14.68,14.71,14.65,14.71,72800.0,13.125,13.1518,13.0982,13.1518,72800.0
2008-08-21 11:00:00,14.71,14.72,14.67,14.72,45000.0,13.1518,13.1607,13.116,13.1607,45000.0
2008-08-21 11:05:00,14.72,14.72,14.66,14.67,40000.0,13.1607,13.1607,13.1071,13.116,40000.0
2008-08-21 11:10:00,14.67,14.69,14.65,14.67,62200.0,13.116,13.1339,13.0982,13.116,62200.0
2008-08-21 11:15:00,14.67,14.68,14.64,14.67,109400.0,13.116,13.125,13.0892,13.116,109400.0
2008-08-21 11:20:00,14.67,14.7,14.67,14.7,20800.0,13.116,13.1429,13.116,13.1429,20800.0
2008-08-21 11:25:00,14.7,14.74,14.7,14.74,114200.0,13.1429,13.1786,13.1429,13.1786,114200.0
2008-08-21 11:30:00,14.74,14.74,14.72,14.73,32800.0,13.1786,13.1786,13.1607,13.1697,32800.0
2008-08-21 11:35:00,14.74,14.75,14.72,14.74,62800.0,13.1786,13.1876,13.1607,13.1786,62800.0
2008-08-21 11:40:00,14.74,14.8,14.74,14.79,39400.0,13.1786,13.2323,13.1786,13.2233,39400.0
2008-08-21 11:45:00,14.8,14.81,14.76,14.76,81200.0,13.2323,13.2412,13.1965,13.1965,81200.0
2008-08-21 11:50:00,14.76,14.76,14.72,14.74,66000.0,13.1965,13.1965,13.1607,13.1786,66000.0
2008-08-21 11:55:00,14.74,14.75,14.7,14.71,147600.0,13.1786,13.1876,13.1429,13.1518,147600.0
2008-08-21 12:00:00,14.71,14.8,14.71,14.8,92000.0,13.1518,13.2323,13.1518,13.2323,92000.0
2008-08-21 12:05:00,14.8,14.81,14.76,14.76,53400.0,13.2323,13.2412,13.1965,13.1965,53400.0
2008-08-21 12:10:00,14.76,14.77,14.74,14.75,29000.0,13.1965,13.2054,13.1786,13.1876,29000.0
2008-08-21 12:15:00,14.75,14.78,14.75,14.77,18000.0,13.1876,13.2144,13.1876,13.2054,18000.0
2008-08-21 12:20:00,14.77,14.77,14.72,14.72,70800.0,13.2054,13.2054,13.1607,13.1607,70800.0
2008-08-21 12:25:00,14.72,14.72,14.69,14.69,60800.0,13.1607,13.1607,13.1339,13.1339,60800.0
2008-08-21 12:30:00,14.69,14.7,14.68,14.69,46800.0,13.1339,13.1429,13.125,13.1339,46800.0
2008-08-21 12:35:00,14.69,14.7,14.67,14.68,51800.0,13.1339,13.1429,13.116,13.125,51800.0
2008-08-21 12:40:00,14.68,14.68,14.64,14.65,96000.0,13.125,13.125,13.0892,13.0982,96000.0
2008-08-21 12:45:00,14.65,14.67,14.64,14.66,93600.0,13.0982,13.116,13.0892,13.1071,93600.0
2008-08-21 12:50:00,14.67,14.68,14.66,14.68,37200.0,13.116,13.125,13.1071,13.125,37200.0
2008-08-21 12:55:00,14.68,14.69,14.67,14.68,25400.0,13.125,13.1339,13.116,13.125,25400.0
2008-08-21 13:00:00,14.68,14.69,14.67,14.68,59000.0,13.125,13.1339,13.116,13.125,59000.0
2008-08-21 13:05:00,14.68,14.69,14.67,14.69,63800.0,13.125,13.1339,13.116,13.1339,63800.0
2008-08-21 13:10:00,14.69,14.72,14.68,14.72,53200.0,13.1339,13.1607,13.125,13.1607,53200.0
2008-08-21 13:15:00,14.72,14.73,14.71,14.72,93000.0,13.1607,13.1697,13.1518,13.1607,93000.0
2008-08-21 13:20:00,14.72,14.73,14.71,14.72,32600.0,13.1607,13.1697,13.1518,13.1607,32600.0
2008-08-21 13:25:00,14.72,14.72,14.66,14.67,66200.0,13.1607,13.1607,13.1071,13.116,66200.0
2008-08-21 13:30:00,14.67,14.67,14.65,14.65,80800.0,13.116,13.116,13.0982,13.0982,80800.0
2008-08-21 13:35:00,14.65,14.7,14.65,14.7,100200.0,13.0982,13.1429,13.0982,13.1429,100200.0
2008-08-21 13:40:00,14.7,14.7,14.65,14.65,135200.0,13.1429,13.1429,13.0982,13.0982,135200.0
2008-08-21 13:45:00,14.65,14.7,14.65,14.7,42600.0,13.0982,13.1429,13.0982,13.1429,42600.0
2008-08-21 13:50:00,14.7,14.72,14.69,14.69,152000.0,13.1429,13.1607,13.1339,13.1339,152000.0
2008-08-21 13:55:00,14.69,14.71,14.68,14.71,76200.0,13.1339,13.1518,13.125,13.1518,76200.0
2008-08-21 14:00:00,14.71,14.72,14.69,14.72,106400.0,13.1518,13.1607,13.1339,13.1607,106400.0
2008-08-21 14:05:00,14.72,14.73,14.7,14.72,44200.0,13.1607,13.1697,13.1429,13.1607,44200.0
2008-08-21 14:10:00,14.73,14.79,14.72,14.78,65800.0,13.1697,13.2233,13.1607,13.2144,65800.0
2008-08-21 14:15:00,14.79,14.8,14.76,14.76,96400.0,13.2233,13.2323,13.1965,13.1965,96400.0
2008-08-21 14:20:00,14.76,14.79,14.76,14.78,62600.0,13.1965,13.2233,13.1965,13.2144,62600.0
2008-08-21 14:25:00,14.78,14.81,14.78,14.79,80800.0,13.2144,13.2412,13.2144,13.2233,80800.0
2008-08-21 14:30:00,14.79,14.84,14.79,14.82,85800.0,13.2233,13.268,13.2233,13.2502,85800.0
2008-08-21 14:35:00,14.82,14.84,14.82,14.83,36800.0,13.2502,13.268,13.2502,13.2591,36800.0
2008-08-21 14:40:00,14.83,14.84,14.81,14.84,52000.0,13.2591,13.268,13.2412,13.268,52000.0
2008-08-21 14:45:00,14.84,14.87,14.84,14.86,141200.0,13.268,13.2949,13.268,13.2859,141200.0
2008-08-21 14:50:00,14.86,14.86,14.83,14.83,44400.0,13.2859,13.2859,13.2591,13.2591,44400.0
2008-08-21 14:55:00,14.83,14.83,14.81,14.81,78000.0,13.2591,13.2591,13.2412,13.2412,78000.0
2008-08-21 15:00:00,14.82,14.85,14.82,14.84,110000.0,13.2502,13.277,13.2502,13.268,110000.0
2008-08-21 15:05:00,14.84,14.85,14.83,14.85,130600.0,13.268,13.277,13.2591,13.277,130600.0
2008-08-21 15:10:00,14.85,14.88,14.84,14.86,73200.0,13.277,13.3038,13.268,13.2859,73200.0
2008-08-21 15:15:00,14.86,14.87,14.86,14.87,32600.0,13.2859,13.2949,13.2859,13.2949,32600.0
2008-08-21 15:20:00,14.87,14.88,14.86,14.88,88200.0,13.2949,13.3038,13.2859,13.3038,88200.0
2008-08-21 15:25:00,14.88,14.88,14.87,14.88,102200.0,13.3038,13.3038,13.2949,13.3038,102200.0
2008-08-21 15:30:00,14.88,14.93,14.87,14.93,278800.0,13.3038,13.3485,13.2949,13.3485,278800.0
2008-08-21 15:35:00,14.93,14.96,14.92,14.95,291000.0,13.3485,13.3753,13.3396,13.3664,291000.0
2008-08-21 15:40:00,14.95,14.97,14.95,14.96,167400.0,13.3664,13.3843,13.3664,13.3753,167400.0
2008-08-21 15:45:00,14.96,14.97,14.93,14.95,166800.0,13.3753,13.3843,13.3485,13.3664,166800.0
2008-08-21 15:50:00,14.95,14.96,14.94,14.95,180000.0,13.3664,13.3753,13.3574,13.3664,180000.0
2008-08-21 15:55:00,14.96,14.97,14.95,14.96,347800.0,13.3753,13.3843,13.3664,13.3753,347800.0
2008-08-22 09:30:00,14.95,15.11,14.85,14.91,70800.0,13.3664,13.5094,13.277,13.3306,70800.0
2008-08-22 09:35:00,14.91,15.05,14.88,14.99,45600.0,13.3306,13.4558,13.3038,13.4021,45600.0
2008-08-22 09:40:00,15.0,15.07,14.97,15.04,37400.0,13.4111,13.4737,13.3843,13.4468,37400.0
2008-08-22 09:45:00,15.04,15.11,15.04,15.1,49600.0,13.4468,13.5094,13.4468,13.5005,49600.0
2008-08-22 09:50:00,15.1,15.1,15.04,15.05,43000.0,13.5005,13.5005,13.4468,13.4558,43000.0
2008-08-22 09:55:00,15.05,15.1,15.03,15.09,48400.0,13.4558,13.5005,13.4379,13.4916,48400.0
2008-08-22 10:00:00,15.09,15.15,15.03,15.04,109400.0,13.4916,13.5452,13.4379,13.4468,109400.0
2008-08-22 10:05:00,15.05,15.13,15.05,15.11,68400.0,13.4558,13.5273,13.4558,13.5094,68400.0
2008-08-22 10:10:00,15.11,15.12,15.1,15.12,38200.0,13.5094,13.5184,13.5005,13.5184,38200.0
2008-08-22 10:15:00,15.12,15.17,15.12,15.17,54400.0,13.5184,13.5631,13.5184,13.5631,54400.0
2008-08-22 10:20:00,15.17,15.18,15.14,15.17,39000.0,13.5631,13.572,13.5363,13.5631,39000.0
2008-08-22 10:25:00,15.17,15.21,15.15,15.15,84400.0,13.5631,13.5988,13.5452,13.5452,84400.0
2008-08-22 10:30:00,15.15,15.17,15.13,15.17,54200.0,13.5452,13.5631,13.5273,13.5631,54200.0
2008-08-22 10:35:00,15.17,15.21,15.15,15.19,42400.0,13.5631,13.5988,13.5452,13.581,42400.0
2008-08-22 10:40:00,15.19,15.19,15.15,15.15,38600.0,13.581,13.581,13.5452,13.5452,38600.0
2008-08-22 10:45:00,15.15,15.18,15.13,15.17,44000.0,13.5452,13.572,13.5273,13.5631,44000.0
2008-08-22 10:50:00,15.17,15.18,15.15,15.15,37600.0,13.5631,13.572,13.5452,13.5452,37600.0
2008-08-22 10:55:00,15.15,15.17,15.11,15.11,64200.0,13.5452,13.5631,13.5094,13.5094,64200.0
2008-08-22 11:00:00,15.11,15.16,15.1,15.13,70000.0,13.5094,13.5541,13.5005,13.5273,70000.0
2008-08-22 11:05:00,15.14,15.14,15.09,15.1,34400.0,13.5363,13.5363,13.4916,13.5005,34400.0
2008-08-22 11:10:00,15.1,15.11,15.07,15.09,50800.0,13.5005,13.5094,13.4737,13.4916,50800.0
2008-08-22 11:15:00,15.09,15.12,15.08,15.1,36800.0,13.4916,13.5184,13.4826,13.5005,36800.0
2008-08-22 11:20:00,15.1,15.11,15.06,15.1,44200.0,13.5005,13.5094,13.4647,13.5005,44200.0
2008-08-22 11:25:00,15.1,15.11,15.08,15.09,22800.0,13.5005,13.5094,13.4826,13.4916,22800.0
2008-08-22 11:30:00,15.09,15.12,15.08,15.1,37200.0,13.4916,13.5184,13.4826,13.5005,37200.0
2008-08-22 11:35:00,15.1,15.13,15.06,15.06,29800.0,13.5005,13.5273,13.4647,13.4647,29800.0
2008-08-22 11:40:00,15.06,15.1,15.06,15.09,49200.0,13.4647,13.5005,13.4647,13.4916,49200.0
2008-08-22 11:45:00,15.09,15.09,15.06,15.08,27200.0,13.4916,13.4916,13.4647,13.4826,27200.0
2008-08-22 11:50:00,15.08,15.1,15.07,15.1,29800.0,13.4826,13.5005,13.4737,13.5005,29800.0
2008-08-22 11:55:00,15.1,15.12,15.09,15.12,21400.0,13.5005,13.5184,13.4916,13.5184,21400.0
2008-08-22 12:00:00,15.11,15.12,15.04,15.06,57800.0,13.5094,13.5184,13.4468,13.4647,57800.0
2008-08-22 12:05:00,15.06,15.06,15.03,15.05,57400.0,13.4647,13.4647,13.4379,13.4558,57400.0
2008-08-22 12:10:00,15.05,15.05,15.04,15.05,21600.0,13.4558,13.4558,13.4468,13.4558,21600.0
2008-08-22 12:15:00,15.05,15.09,15.03,15.04,54800.0,13.4558,13.4916,13.4379,13.4468,54800.0
2008-08-22 12:20:00,15.04,15.06,15.02,15.06,12800.0,13.4468,13.4647,13.429,13.4647,12800.0
2008-08-22 12:25:00,15.06,15.08,15.06,15.07,18000.0,13.4647,13.4826,13.4647,13.4737,18000.0
2008-08-22 12:30:00,15.06,15.08,15.05,15.08,33200.0,13.4647,13.4826,13.4558,13.4826,33200.0
2008-08-22 12:35:00,15.08,15.08,15.06,15.06,11000.0,13.4826,13.4826,13.4647,13.4647,11000.0
2008-08-22 12:40:00,15.06,15.09,15.06,15.08,15800.0,13.4647,13.4916,13.4647,13.4826,15800.0
2008-08-22 12:45:00,15.08,15.08,15.06,15.06,30400.0,13.4826,13.4826,13.4647,13.4647,30400.0
2008-08-22 12:50:00,15.06,15.1,15.05,15.1,16200.0,13.4647,13.5005,13.4558,13.5005,16200.0
2008-08-22 12:55:00,15.1,15.12,15.1,15.12,29800.0,13.5005,13.5184,13.5005,13.5184,29800.0
2008-08-22 13:00:00,15.11,15.15,15.11,15.15,86800.0,13.5094,13.5452,13.5094,13.5452,86800.0
2008-08-22 13:05:00,15.15,15.15,15.13,15.13,68000.0,13.5452,13.5452,13.5273,13.5273,68000.0
2008-08-22 13:10:00,15.14,15.15,15.13,15.14,42600.0,13.5363,13.5452,13.5273,13.5363,42600.0
2008-08-22 13:15:00,15.13,15.14,15.12,15.13,29000.0,13.5273,13.5363,13.5184,13.5273,29000.0
2008-08-22 13:20:00,15.13,15.15,15.13,15.14,17200.0,13.5273,13.5452,13.5273,13.5363,17200.0
2008-08-22 13:25:00,15.14,15.15,15.13,15.14,9800.0,13.5363,13.5452,13.5273,13.5363,9800.0
2008-08-22 13:30:00,15.14,15.15,15.13,15.14,42200.0,13.5363,13.5452,13.5273,13.5363,42200.0
2008-08-22 13:35:00,15.14,15.15,15.13,15.15,26800.0,13.5363,13.5452,13.5273,13.5452,26800.0
2008-08-22 13:40:00,15.15,15.15,15.14,15.15,29600.0,13.5452,13.5452,13.5363,13.5452,29600.0
2008-08-22 13:45:00,15.15,15.17,15.13,15.17,25800.0,13.5452,13.5631,13.5273,13.5631,25800.0
2008-08-22 13:50:00,15.17,15.17,15.15,15.16,34000.0,13.5631,13.5631,13.5452,13.5541,34000.0
2008-08-22 13:55:00,15.17,15.17,15.15,15.16,33600.0,13.5631,13.5631,13.5452,13.5541,33600.0
2008-08-22 14:00:00,15.15,15.15,15.12,15.13,63000.0,13.5452,13.5452,13.5184,13.5273,63000.0
2008-08-22 14:05:00,15.13,15.15,15.13,15.15,53000.0,13.5273,13.5452,13.5273,13.5452,53000.0
2008-08-22 14:10:00,15.15,15.15,15.14,15.14,16400.0,13.5452,13.5452,13.5363,13.5363,16400.0
2008-08-22 14:15:00,15.14,15.17,15.13,15.15,37400.0,13.5363,13.5631,13.5273,13.5452,37400.0
2008-08-22 14:20:00,15.15,15.21,15.14,15.21,63200.0,13.5452,13.5988,13.5363,13.5988,63200.0
2008-08-22 14:25:00,15.2,15.22,15.17,15.18,40000.0,13.5899,13.6078,13.5631,13.572,40000.0
2008-08-22 14:30:00,15.18,15.19,15.16,15.18,61000.0,13.572,13.581,13.5541,13.572,61000.0
2008-08-22 14:35:00,15.18,15.2,15.17,15.18,52000.0,13.572,13.5899,13.5631,13.572,52000.0
2008-08-22 14:40:00,15.18,15.21,15.17,15.18,65600.0,13.572,13.5988,13.5631,13.572,65600.0
2008-08-22 14:45:00,15.18,15.19,15.15,15.16,29200.0,13.572,13.581,13.5452,13.5541,29200.0
2008-08-22 14:50:00,15.16,15.18,15.13,15.18,73400.0,13.5541,13.572,13.5273,13.572,73400.0
2008-08-22 14:55:00,15.18,15.2,15.17,15.18,106600.0,13.572,13.5899,13.5631,13.572,106600.0
2008-08-22 15:00:00,15.18,15.19,15.16,15.18,76400.0,13.572,13.581,13.5541,13.572,76400.0
2008-08-22 15:05:00,15.18,15.19,15.17,15.19,101400.0,13.572,13.581,13.5631,13.581,101400.0
2008-08-22 15:10:00,15.19,15.21,15.17,15.19,120000.0,13.581,13.5988,13.5631,13.581,120000.0
2008-08-22 15:15:00,15.19,15.19,15.18,15.18,52400.0,13.581,13.581,13.572,13.572,52400.0
2008-08-22 15:20:00,15.19,15.19,15.16,15.17,62600.0,13.581,13.581,13.5541,13.5631,62600.0
2008-08-22 15:25:00,15.17,15.17,15.13,15.13,127400.0,13.5631,13.5631,13.5273,13.5273,127400.0
2008-08-22 15:30:00,15.13,15.15,15.13,15.15,163000.0,13.5273,13.5452,13.5273,13.5452,163000.0
2008-08-22 15:35:00,15.15,15.19,15.15,15.16,90000.0,13.5452,13.581,13.5452,13.5541,90000.0
2008-08-22 15:40:00,15.16,15.18,15.15,15.16,75400.0,13.5541,13.572,13.5452,13.5541,75400.0
2008-08-22 15:45:00,15.15,15.18,15.15,15.17,297600.0,13.5452,13.572,13.5452,13.5631,297600.0
2008-08-22 15:50:00,15.15,15.17,15.14,15.14,110600.0,13.5452,13.5631,13.5363,13.5363,110600.0
2008-08-22 15:55:00,15.14,15.15,15.14,15.15,194000.0,13.5363,13.5452,13.5363,13.5452,194000.0
2008-08-25 09:30:00,15.03,15.1,14.88,14.9,71800.0,13.4379,13.5005,13.3038,13.3217,71800.0
2008-08-25 09:35:00,14.89,14.89,14.79,14.79,88200.0,13.3127,13.3127,13.2233,13.2233,88200.0
2008-08-25 09:40:00,14.79,14.81,14.77,14.77,123200.0,13.2233,13.2412,13.2054,13.2054,123200.0
2008-08-25 09:45:00,14.77,14.78,14.68,14.71,254200.0,13.2054,13.2144,13.125,13.1518,254200.0
2008-08-25 09:50:00,14.71,14.72,14.69,14.7,104600.0,13.1518,13.1607,13.1339,13.1429,104600.0
2008-08-25 09:55:00,14.7,14.76,14.69,14.74,96600.0,13.1429,13.1965,13.1339,13.1786,96600.0
2008-08-25 10:00:00,14.75,14.81,14.67,14.68,176800.0,13.1876,13.2412,13.116,13.125,176800.0
2008-08-25 10:05:00,14.67,14.74,14.67,14.74,129800.0,13.116,13.1786,13.116,13.1786,129800.0
2008-08-25 10:10:00,14.74,14.78,14.7,14.72,67000.0,13.1786,13.2144,13.1429,13.1607,67000.0
2008-08-25 10:15:00,14.72,14.79,14.72,14.77,44800.0,13.1607,13.2233,13.1607,13.2054,44800.0
2008-08-25 10:20:00,14.77,14.79,14.76,14.76,40600.0,13.2054,13.2233,13.1965,13.1965,40600.0
2008-08-25 10:25:00,14.77,14.78,14.73,14.74,74000.0,13.2054,13.2144,13.1697,13.1786,74000.0
2008-08-25 10:30:00,14.73,14.74,14.7,14.72,54400.0,13.1697,13.1786,13.1429,13.1607,54400.0
2008-08-25 10:35:00,14.71,14.72,14.67,14.68,96600.0,13.1518,13.1607,13.116,13.125,96600.0
2008-08-25 10:40:00,14.68,14.72,14.67,14.72,70800.0,13.125,13.1607,13.116,13.1607,70800.0
2008-08-25 10:45:00,14.72,14.72,14.64,14.64,68200.0,13.1607,13.1607,13.0892,13.0892,68200.0
2008-08-25 10:50:00,14.65,14.65,14.57,14.58,84400.0,13.0982,13.0982,13.0266,13.0356,84400.0
2008-08-25 10:55:00,14.58,14.59,14.55,14.59,82000.0,13.0356,13.0445,13.0088,13.0445,82000.0
2008-08-25 11:00:00,14.59,14.59,14.55,14.55,80800.0,13.0445,13.0445,13.0088,13.0088,80800.0
2008-08-25 11:05:00,14.55,14.57,14.53,14.54,50800.0,13.0088,13.0266,12.9909,12.9998,50800.0
2008-08-25 11:10:00,14.53,14.58,14.53,14.57,94200.0,12.9909,13.0356,12.9909,13.0266,94200.0
2008-08-25 11:15:00,14.57,14.59,14.56,14.59,62000.0,13.0266,13.0445,13.0177,13.0445,62000.0
2008-08-25 11:20:00,14.6,14.61,14.59,14.59,81800.0,13.0535,13.0624,13.0445,13.0445,81800.0
2008-08-25 11:25:00,14.59,14.6,14.57,14.58,35200.0,13.0445,13.0535,13.0266,13.0356,35200.0
2008-08-25 11:30:00,14.57,14.57,14.54,14.54,56800.0,13.0266,13.0266,12.9998,12.9998,56800.0
2008-08-25 11:35:00,14.54,14.54,14.49,14.5,249400.0,12.9998,12.9998,12.9551,12.964,249400.0
2008-08-25 11:40:00,14.5,14.5,14.49,14.49,100800.0,12.964,12.964,12.9551,12.9551,100800.0
2008-08-25 11:45:00,14.49,14.51,14.47,14.49,127000.0,12.9551,12.973,12.9372,12.9551,127000.0
2008-08-25 11:50:00,14.49,14.5,14.46,14.47,201600.0,12.9551,12.964,12.9283,12.9372,201600.0
2008-08-25 11:55:00,14.47,14.49,14.34,14.38,230600.0,12.9372,12.9551,12.821,12.8568,230600.0
2008-08-25 12:00:00,14.38,14.42,14.36,14.42,120600.0,12.8568,12.8925,12.8389,12.8925,120600.0
2008-08-25 12:05:00,14.41,14.43,14.39,14.41,149600.0,12.8836,12.9015,12.8657,12.8836,149600.0
2008-08-25 12:10:00,14.4,14.43,14.39,14.42,60600.0,12.8746,12.9015,12.8657,12.8925,60600.0
2008-08-25 12:15:00,14.42,14.44,14.38,14.43,86200.0,12.8925,12.9104,12.8568,12.9015,86200.0
2008-08-25 12:20:00,14.44,14.44,14.42,14.43,64200.0,12.9104,12.9104,12.8925,12.9015,64200.0
2008-08-25 12:25:00,14.43,14.47,14.42,14.46,170200.0,12.9015,12.9372,12.8925,12.9283,170200.0
2008-08-25 12:30:00,14.46,14.47,14.44,14.44,72600.0,12.9283,12.9372,12.9104,12.9104,72600.0
2008-08-25 12:35:00,14.44,14.49,14.44,14.49,70200.0,12.9104,12.9551,12.9104,12.9551,70200.0
2008-08-25 12:40:00,14.49,14.51,14.49,14.49,65800.0,12.9551,12.973,12.9551,12.9551,65800.0
2008-08-25 12:45:00,14.49,14.52,14.49,14.51,78400.0,12.9551,12.9819,12.9551,12.973,78400.0
2008-08-25 12:50:00,14.51,14.52,14.47,14.47,82400.0,12.973,12.9819,12.9372,12.9372,82400.0
2008-08-25 12:55:00,14.47,14.52,14.47,14.49,96600.0,12.9372,12.9819,12.9372,12.9551,96600.0
2008-08-25 13:00:00,14.49,14.49,14.46,14.47,162200.0,12.9551,12.9551,12.9283,12.9372,162200.0
2008-08-25 13:05:00,14.47,14.49,14.46,14.49,102000.0,12.9372,12.9551,12.9283,12.9551,102000.0
2008-08-25 13:10:00,14.49,14.49,14.46,14.46,55200.0,12.9551,12.9551,12.9283,12.9283,55200.0
2008-08-25 13:15:00,14.46,14.47,14.43,14.44,61600.0,12.9283,12.9372,12.9015,12.9104,61600.0
2008-08-25 13:20:00,14.44,14.46,14.44,14.46,64000.0,12.9104,12.9283,12.9104,12.9283,64000.0
2008-08-25 13:25:00,14.46,14.48,14.45,14.47,54600.0,12.9283,12.9462,12.9193,12.9372,54600.0
2008-08-25 13:30:00,14.47,14.5,14.46,14.49,81200.0,12.9372,12.964,12.9283,12.9551,81200.0
2008-08-25 13:35:00,14.5,14.51,14.49,14.5,37600.0,12.964,12.973,12.9551,12.964,37600.0
2008-08-25 13:40:00,14.51,14.54,14.49,14.49,79000.0,12.973,12.9998,12.9551,12.9551,79000.0
2008-08-25 13:45:00,14.49,14.49,14.44,14.46,91200.0,12.9551,12.9551,12.9104,12.9283,91200.0
2008-08-25 13:50:00,14.45,14.46,14.44,14.46,75200.0,12.9193,12.9283,12.9104,12.9283,75200.0
2008-08-25 13:55:00,14.45,14.47,14.43,14.44,135800.0,12.9193,12.9372,12.9015,12.9104,135800.0
2008-08-25 14:00:00,14.43,14.45,14.42,14.43,141400.0,12.9015,12.9193,12.8925,12.9015,141400.0
2008-08-25 14:05:00,14.42,14.45,14.42,14.43,62600.0,12.8925,12.9193,12.8925,12.9015,62600.0
2008-08-25 14:10:00,14.43,14.46,14.42,14.42,108200.0,12.9015,12.9283,12.8925,12.8925,108200.0
2008-08-25 14:15:00,14.42,14.44,14.4,14.44,70400.0,12.8925,12.9104,12.8746,12.9104,70400.0
2008-08-25 14:20:00,14.43,14.43,14.4,14.41,175000.0,12.9015,12.9015,12.8746,12.8836,175000.0
2008-08-25 14:25:00,14.41,14.42,14.39,14.39,96400.0,12.8836,12.8925,12.8657,12.8657,96400.0
2008-08-25 14:30:00,14.4,14.41,14.38,14.4,74200.0,12.8746,12.8836,12.8568,12.8746,74200.0
2008-08-25 14:35:00,14.39,14.4,14.38,14.4,97600.0,12.8657,12.8746,12.8568,12.8746,97600.0
2008-08-25 14:40:00,14.4,14.45,14.4,14.45,92200.0,12.8746,12.9193,12.8746,12.9193,92200.0
2008-08-25 14:45:00,14.45,14.46,14.45,14.46,74400.0,12.9193,12.9283,12.9193,12.9283,74400.0
2008-08-25 14:50:00,14.46,14.47,14.46,14.46,54400.0,12.9283,12.9372,12.9283,12.9283,54400.0
2008-08-25 14:55:00,14.47,14.47,14.42,14.43,104400.0,12.9372,12.9372,12.8925,12.9015,104400.0
2008-08-25 15:00:00,14.43,14.46,14.42,14.44,71400.0,12.9015,12.9283,12.8925,12.9104,71400.0
2008-08-25 15:05:00,14.45,14.45,14.42,14.45,97600.0,12.9193,12.9193,12.8925,12.9193,97600.0
2008-08-25 15:10:00,14.45,14.47,14.44,14.45,156200.0,12.9193,12.9372,12.9104,12.9193,156200.0
2008-08-25 15:15:00,14.45,14.47,14.45,14.47,122600.0,12.9193,12.9372,12.9193,12.9372,122600.0
2008-08-25 15:20:00,14.46,14.48,14.46,14.47,142000.0,12.9283,12.9462,12.9283,12.9372,142000.0
2008-08-25 15:25:00,14.48,14.49,14.46,14.47,176800.0,12.9462,12.9551,12.9283,12.9372,176800.0
2008-08-25 15:30:00,14.47,14.47,14.43,14.45,231200.0,12.9372,12.9372,12.9015,12.9193,231200.0
2008-08-25 15:35:00,14.45,14.49,14.45,14.47,177000.0,12.9193,12.9551,12.9193,12.9372,177000.0
2008-08-25 15:40:00,14.47,14.48,14.45,14.47,179600.0,12.9372,12.9462,12.9193,12.9372,179600.0
2008-08-25 15:45:00,14.47,14.51,14.47,14.49,244200.0,12.9372,12.973,12.9372,12.9551,244200.0
2008-08-25 15:50:00,14.49,14.49,14.45,14.48,204800.0,12.9551,12.9551,12.9193,12.9462,204800.0
2008-08-25 15:55:00,14.48,14.51,14.45,14.45,473400.0,12.9462,12.973,12.9193,12.9193,473400.0
2008-08-26 09:30:00,14.47,14.47,14.29,14.31,75600.0,12.9372,12.9372,12.7763,12.7942,75600.0
2008-08-26 09:35:00,14.3,14.37,14.24,14.35,100200.0,12.7852,12.8478,12.7316,12.8299,100200.0
2008-08-26 09:40:00,14.34,14.47,14.3,14.47,72400.0,12.821,12.9372,12.7852,12.9372,72400.0
2008-08-26 09:45:00,14.47,14.47,14.43,14.45,255200.0,12.9372,12.9372,12.9015,12.9193,255200.0
2008-08-26 09:50:00,14.45,14.45,14.42,14.43,96600.0,12.9193,12.9193,12.8925,12.9015,96600.0
2008-08-26 09:55:00,14.43,14.43,14.37,14.38,123800.0,12.9015,12.9015,12.8478,12.8568,123800.0
2008-08-26 10:00:00,14.38,14.45,14.37,14.44,167000.0,12.8568,12.9193,12.8478,12.9104,167000.0
2008-08-26 10:05:00,14.44,14.46,14.4,14.4,70600.0,12.9104,12.9283,12.8746,12.8746,70600.0
2008-08-26 10:10:00,14.41,14.43,14.37,14.38,183200.0,12.8836,12.9015,12.8478,12.8568,183200.0
2008-08-26 10:15:00,14.38,14.38,14.36,14.37,54600.0,12.8568,12.8568,12.8389,12.8478,54600.0
2008-08-26 10:20:00,14.37,14.42,14.37,14.41,67200.0,12.8478,12.8925,12.8478,12.8836,67200.0
2008-08-26 10:25:00,14.4,14.45,14.4,14.43,95600.0,12.8746,12.9193,12.8746,12.9015,95600.0
2008-08-26 10:30:00,14.43,14.47,14.42,14.47,126800.0,12.9015,12.9372,12.8925,12.9372,126800.0
2008-08-26 10:35:00,14.47,14.5,14.45,14.49,123000.0,12.9372,12.964,12.9193,12.9551,123000.0
2008-08-26 10:40:00,14.5,14.53,14.5,14.5,119600.0,12.964,12.9909,12.964,12.964,119600.0
2008-08-26 10:45:00,14.5,14.53,14.5,14.52,35800.0,12.964,12.9909,12.964,12.9819,35800.0
2008-08-26 10:50:00,14.52,14.53,14.52,14.53,27400.0,12.9819,12.9909,12.9819,12.9909,27400.0
2008-08-26 10:55:00,14.53,14.56,14.52,14.56,63800.0,12.9909,13.0177,12.9819,13.0177,63800.0
2008-08-26 11:00:00,14.56,14.62,14.56,14.62,101000.0,13.0177,13.0713,13.0177,13.0713,101000.0
2008-08-26 11:05:00,14.62,14.62,14.56,14.57,82400.0,13.0713,13.0713,13.0177,13.0266,82400.0
2008-08-26 11:10:00,14.58,14.58,14.56,14.56,55800.0,13.0356,13.0356,13.0177,13.0177,55800.0
2008-08-26 11:15:00,14.56,14.58,14.55,14.56,32600.0,13.0177,13.0356,13.0088,13.0177,32600.0
2008-08-26 11:20:00,14.56,14.58,14.55,14.56,52000.0,13.0177,13.0356,13.0088,13.0177,52000.0
2008-08-26 11:25:00,14.55,14.57,14.55,14.56,56800.0,13.0088,13.0266,13.0088,13.0177,56800.0
2008-08-26 11:30:00,14.56,14.56,14.55,14.56,167000.0,13.0177,13.0177,13.0088,13.0177,167000.0
2008-08-26 11:35:00,14.56,14.57,14.54,14.55,122000.0,13.0177,13.0266,12.9998,13.0088,122000.0
2008-08-26 11:40:00,14.55,14.57,14.54,14.54,54400.0,13.0088,13.0266,12.9998,12.9998,54400.0
2008-08-26 11:45:00,14.54,14.55,14.54,14.54,33400.0,12.9998,13.0088,12.9998,12.9998,33400.0
2008-08-26 11:50:00,14.54,14.56,14.54,14.56,31200.0,12.9998,13.0177,12.9998,13.0177,31200.0
2008-08-26 11:55:00,14.55,14.58,14.54,14.56,39200.0,13.0088,13.0356,12.9998,13.0177,39200.0
2008-08-26 12:00:00,14.57,14.6,14.56,14.58,44200.0,13.0266,13.0535,13.0177,13.0356,44200.0
2008-08-26 12:05:00,14.58,14.58,14.56,14.56,27400.0,13.0356,13.0356,13.0177,13.0177,27400.0
2008-08-26 12:10:00,14.57,14.57,14.56,14.56,22400.0,13.0266,13.0266,13.0177,13.0177,22400.0
2008-08-26 12:15:00,14.57,14.58,14.55,14.56,49200.0,13.0266,13.0356,13.0088,13.0177,49200.0
2008-08-26 12:20:00,14.56,14.6,14.56,14.58,82000.0,13.0177,13.0535,13.0177,13.0356,82000.0
2008-08-26 12:25:00,14.58,14.59,14.53,14.54,43400.0,13.0356,13.0445,12.9909,12.9998,43400.0
2008-08-26 12:30:00,14.53,14.54,14.51,14.51,44000.0,12.9909,12.9998,12.973,12.973,44000.0
2008-08-26 12:35:00,14.51,14.53,14.51,14.53,15400.0,12.973,12.9909,12.973,12.9909,15400.0
2008-08-26 12:40:00,14.53,14.56,14.51,14.56,51400.0,12.9909,13.0177,12.973,13.0177,51400.0
2008-08-26 12:45:00,14.56,14.56,14.54,14.54,32000.0,13.0177,13.0177,12.9998,12.9998,32000.0
2008-08-26 12:50:00,14.54,14.54,14.51,14.51,26600.0,12.9998,12.9998,12.973,12.973,26600.0
2008-08-26 12:55:00,14.51,14.52,14.51,14.52,18200.0,12.973,12.9819,12.973,12.9819,18200.0
2008-08-26 13:00:00,14.52,14.52,14.51,14.52,30000.0,12.9819,12.9819,12.973,12.9819,30000.0
2008-08-26 13:05:00,14.52,14.53,14.51,14.52,30000.0,12.9819,12.9909,12.973,12.9819,30000.0
2008-08-26 13:10:00,14.52,14.54,14.52,14.53,25000.0,12.9819,12.9998,12.9819,12.9909,25000.0
2008-08-26 13:15:00,14.54,14.55,14.52,14.52,22400.0,12.9998,13.0088,12.9819,12.9819,22400.0
2008-08-26 13:20:00,14.52,14.55,14.51,14.51,43600.0,12.9819,13.0088,12.973,12.973,43600.0
2008-08-26 13:25:00,14.51,14.52,14.51,14.51,39400.0,12.973,12.9819,12.973,12.973,39400.0
2008-08-26 13:30:00,14.51,14.51,14.45,14.46,68600.0,12.973,12.973,12.9193,12.9283,68600.0
2008-08-26 13:35:00,14.46,14.49,14.46,14.49,77000.0,12.9283,12.9551,12.9283,12.9551,77000.0
2008-08-26 13:40:00,14.49,14.49,14.47,14.47,30800.0,12.9551,12.9551,12.9372,12.9372,30800.0
2008-08-26 13:45:00,14.47,14.47,14.44,14.45,68600.0,12.9372,12.9372,12.9104,12.9193,68600.0
2008-08-26 13:50:00,14.45,14.47,14.44,14.46,79200.0,12.9193,12.9372,12.9104,12.9283,79200.0
2008-08-26 13:55:00,14.46,14.47,14.43,14.46,48400.0,12.9283,12.9372,12.9015,12.9283,48400.0
2008-08-26 14:00:00,14.46,14.46,14.42,14.45,108000.0,12.9283,12.9283,12.8925,12.9193,108000.0
2008-08-26 14:05:00,14.44,14.49,14.43,14.47,107000.0,12.9104,12.9551,12.9015,12.9372,107000.0
2008-08-26 14:10:00,14.49,14.49,14.46,14.47,88400.0,12.9551,12.9551,12.9283,12.9372,88400.0
2008-08-26 14:15:00,14.47,14.47,14.44,14.46,78000.0,12.9372,12.9372,12.9104,12.9283,78000.0
2008-08-26 14:20:00,14.45,14.47,14.43,14.44,124400.0,12.9193,12.9372,12.9015,12.9104,124400.0
2008-08-26 14:25:00,14.44,14.44,14.41,14.43,145400.0,12.9104,12.9104,12.8836,12.9015,145400.0
2008-08-26 14:30:00,14.43,14.45,14.42,14.43,76600.0,12.9015,12.9193,12.8925,12.9015,76600.0
2008-08-26 14:35:00,14.44,14.46,14.43,14.46,73600.0,12.9104,12.9283,12.9015,12.9283,73600.0
2008-08-26 14:40:00,14.46,14.46,14.45,14.45,53800.0,12.9283,12.9283,12.9193,12.9193,53800.0
2008-08-26 14:45:00,14.45,14.47,14.44,14.46,81800.0,12.9193,12.9372,12.9104,12.9283,81800.0
2008-08-26 14:50:00,14.46,14.47,14.45,14.46,54000.0,12.9283,12.9372,12.9193,12.9283,54000.0
2008-08-26 14:55:00,14.47,14.47,14.45,14.46,54800.0,12.9372,12.9372,12.9193,12.9283,54800.0
2008-08-26 15:00:00,14.46,14.48,14.46,14.47,66400.0,12.9283,12.9462,12.9283,12.9372,66400.0
2008-08-26 15:05:00,14.47,14.5,14.47,14.49,158800.0,12.9372,12.964,12.9372,12.9551,158800.0
2008-08-26 15:10:00,14.49,14.53,14.47,14.51,123000.0,12.9551,12.9909,12.9372,12.973,123000.0
2008-08-26 15:15:00,14.51,14.53,14.51,14.52,116200.0,12.973,12.9909,12.973,12.9819,116200.0
2008-08-26 15:20:00,14.52,14.53,14.47,14.53,96000.0,12.9819,12.9909,12.9372,12.9909,96000.0
2008-08-26 15:25:00,14.53,14.54,14.51,14.53,113200.0,12.9909,12.9998,12.973,12.9909,113200.0
2008-08-26 15:30:00,14.52,14.55,14.52,14.55,138000.0,12.9819,13.0088,12.9819,13.0088,138000.0
2008-08-26 15:35:00,14.55,14.57,14.54,14.55,157400.0,13.0088,13.0266,12.9998,13.0088,157400.0
2008-08-26 15:40:00,14.55,14.56,14.52,14.52,162600.0,13.0088,13.0177,12.9819,12.9819,162600.0
2008-08-26 15:45:00,14.53,14.54,14.52,14.52,130800.0,12.9909,12.9998,12.9819,12.9819,130800.0
2008-08-26 15:50:00,14.52,14.54,14.52,14.54,148000.0,12.9819,12.9998,12.9819,12.9998,148000.0
2008-08-26 15:55:00,14.53,14.54,14.52,14.54,197200.0,12.9909,12.9998,12.9819,12.9998,197200.0
2008-08-27 09:30:00,14.61,14.61,14.47,14.52,67000.0,13.0624,13.0624,12.9372,12.9819,67000.0
2008-08-27 09:35:00,14.52,14.59,14.47,14.58,57600.0,12.9819,13.0445,12.9372,13.0356,57600.0
2008-08-27 09:40:00,14.59,14.63,14.56,14.59,64200.0,13.0445,13.0803,13.0177,13.0445,64200.0
2008-08-27 09:45:00,14.59,14.59,14.56,14.59,49000.0,13.0445,13.0445,13.0177,13.0445,49000.0
2008-08-27 09:50:00,14.59,14.59,14.56,14.58,37000.0,13.0445,13.0445,13.0177,13.0356,37000.0
2008-08-27 09:55:00,14.58,14.6,14.56,14.59,61200.0,13.0356,13.0535,13.0177,13.0445,61200.0
2008-08-27 10:00:00,14.58,14.62,14.58,14.61,50800.0,13.0356,13.0713,13.0356,13.0624,50800.0
2008-08-27 10:05:00,14.61,14.63,14.59,14.63,95400.0,13.0624,13.0803,13.0445,13.0803,95400.0
2008-08-27 10:10:00,14.64,14.64,14.61,14.61,53400.0,13.0892,13.0892,13.0624,13.0624,53400.0
2008-08-27 10:15:00,14.61,14.62,14.59,14.6,49200.0,13.0624,13.0713,13.0445,13.0535,49200.0
2008-08-27 10:20:00,14.6,14.63,14.6,14.62,68000.0,13.0535,13.0803,13.0535,13.0713,68000.0
2008-08-27 10:25:00,14.62,14.63,14.59,14.63,64800.0,13.0713,13.0803,13.0445,13.0803,64800.0
2008-08-27 10:30:00,14.63,14.67,14.63,14.65,69200.0,13.0803,13.116,13.0803,13.0982,69200.0
2008-08-27 10:35:00,14.65,14.67,14.62,14.63,105800.0,13.0982,13.116,13.0713,13.0803,105800.0
2008-08-27 10:40:00,14.64,14.67,14.63,14.65,44200.0,13.0892,13.116,13.0803,13.0982,44200.0
2008-08-27 10:45:00,14.65,14.66,14.63,14.64,46400.0,13.0982,13.1071,13.0803,13.0892,46400.0
2008-08-27 10:50:00,14.63,14.65,14.6,14.6,82000.0,13.0803,13.0982,13.0535,13.0535,82000.0
2008-08-27 10:55:00,14.6,14.65,14.6,14.64,47400.0,13.0535,13.0982,13.0535,13.0892,47400.0
2008-08-27 11:00:00,14.63,14.63,14.6,14.6,59200.0,13.0803,13.0803,13.0535,13.0535,59200.0
2008-08-27 11:05:00,14.6,14.62,14.6,14.6,38600.0,13.0535,13.0713,13.0535,13.0535,38600.0
2008-08-27 11:10:00,14.6,14.65,14.6,14.64,78200.0,13.0535,13.0982,13.0535,13.0892,78200.0
2008-08-27 11:15:00,14.64,14.65,14.62,14.65,23600.0,13.0892,13.0982,13.0713,13.0982,23600.0
2008-08-27 11:20:00,14.65,14.7,14.65,14.69,108200.0,13.0982,13.1429,13.0982,13.1339,108200.0
2008-08-27 11:25:00,14.69,14.71,14.69,14.7,111800.0,13.1339,13.1518,13.1339,13.1429,111800.0
2008-08-27 11:30:00,14.7,14.7,14.68,14.68,83800.0,13.1429,13.1429,13.125,13.125,83800.0
2008-08-27 11:35:00,14.69,14.7,14.66,14.67,78600.0,13.1339,13.1429,13.1071,13.116,78600.0
2008-08-27 11:40:00,14.67,14.71,14.66,14.71,38600.0,13.116,13.1518,13.1071,13.1518,38600.0
2008-08-27 11:45:00,14.71,14.73,14.69,14.71,61800.0,13.1518,13.1697,13.1339,13.1518,61800.0
2008-08-27 11:50:00,14.71,14.71,14.7,14.71,42000.0,13.1518,13.1518,13.1429,13.1518,42000.0
2008-08-27 11:55:00,14.7,14.76,14.69,14.76,129600.0,13.1429,13.1965,13.1339,13.1965,129600.0
2008-08-27 12:00:00,14.76,14.76,14.72,14.75,56200.0,13.1965,13.1965,13.1607,13.1876,56200.0
2008-08-27 12:05:00,14.75,14.8,14.74,14.77,61400.0,13.1876,13.2323,13.1786,13.2054,61400.0
2008-08-27 12:10:00,14.77,14.8,14.74,14.76,37800.0,13.2054,13.2323,13.1786,13.1965,37800.0
2008-08-27 12:15:00,14.76,14.8,14.76,14.79,26200.0,13.1965,13.2323,13.1965,13.2233,26200.0
2008-08-27 12:20:00,14.8,14.85,14.8,14.85,34800.0,13.2323,13.277,13.2323,13.277,34800.0
2008-08-27 12:25:00,14.85,14.87,14.85,14.87,38400.0,13.277,13.2949,13.277,13.2949,38400.0
2008-08-27 12:30:00,14.87,14.91,14.87,14.9,75800.0,13.2949,13.3306,13.2949,13.3217,75800.0
2008-08-27 12:35:00,14.9,14.91,14.9,14.9,69800.0,13.3217,13.3306,13.3217,13.3217,69800.0
2008-08-27 12:40:00,14.9,14.93,14.9,14.92,63600.0,13.3217,13.3485,13.3217,13.3396,63600.0
2008-08-27 12:45:00,14.92,14.96,14.92,14.93,47600.0,13.3396,13.3753,13.3396,13.3485,47600.0
2008-08-27 12:50:00,14.93,14.94,14.91,14.92,32200.0,13.3485,13.3574,13.3306,13.3396,32200.0
2008-08-27 12:55:00,14.92,14.95,14.92,14.94,51400.0,13.3396,13.3664,13.3396,13.3574,51400.0
2008-08-27 13:00:00,14.94,14.94,14.9,14.9,33600.0,13.3574,13.3574,13.3217,13.3217,33600.0
2008-08-27 13:05:00,14.91,14.92,14.9,14.9,15000.0,13.3306,13.3396,13.3217,13.3217,15000.0
2008-08-27 13:10:00,14.9,14.91,14.9,14.91,23200.0,13.3217,13.3306,13.3217,13.3306,23200.0
2008-08-27 13:15:00,14.91,14.92,14.87,14.87,74400.0,13.3306,13.3396,13.2949,13.2949,74400.0
2008-08-27 13:20:00,14.87,14.88,14.85,14.86,71400.0,13.2949,13.3038,13.277,13.2859,71400.0
2008-08-27 13:25:00,14.86,14.87,14.85,14.85,13400.0,13.2859,13.2949,13.277,13.277,13400.0
2008-08-27 13:30:00,14.86,14.88,14.85,14.85,21000.0,13.2859,13.3038,13.277,13.277,21000.0
2008-08-27 13:35:00,14.85,14.87,14.85,14.86,48400.0,13.277,13.2949,13.277,13.2859,48400.0
2008-08-27 13:40:00,14.87,14.9,14.87,14.88,31000.0,13.2949,13.3217,13.2949,13.3038,31000.0
2008-08-27 13:45:00,14.9,14.9,14.89,14.9,22800.0,13.3217,13.3217,13.3127,13.3217,22800.0
2008-08-27 13:50:00,14.9,14.9,14.86,14.86,20400.0,13.3217,13.3217,13.2859,13.2859,20400.0
2008-08-27 13:55:00,14.87,14.88,14.86,14.86,59400.0,13.2949,13.3038,13.2859,13.2859,59400.0
2008-08-27 14:00:00,14.87,14.88,14.86,14.87,35400.0,13.2949,13.3038,13.2859,13.2949,35400.0
2008-08-27 14:05:00,14.88,14.88,14.86,14.86,33200.0,13.3038,13.3038,13.2859,13.2859,33200.0
2008-08-27 14:10:00,14.86,14.87,14.83,14.85,64600.0,13.2859,13.2949,13.2591,13.277,64600.0
2008-08-27 14:15:00,14.85,14.86,14.84,14.86,21400.0,13.277,13.2859,13.268,13.2859,21400.0
2008-08-27 14:20:00,14.86,14.88,14.85,14.87,51800.0,13.2859,13.3038,13.277,13.2949,51800.0
2008-08-27 14:25:00,14.88,14.9,14.88,14.88,33200.0,13.3038,13.3217,13.3038,13.3038,33200.0
2008-08-27 14:30:00,14.88,14.89,14.87,14.88,36200.0,13.3038,13.3127,13.2949,13.3038,36200.0
2008-08-27 14:35:00,14.88,14.9,14.88,14.89,24000.0,13.3038,13.3217,13.3038,13.3127,24000.0
2008-08-27 14:40:00,14.9,14.9,14.89,14.9,57000.0,13.3217,13.3217,13.3127,13.3217,57000.0
2008-08-27 14:45:00,14.9,14.92,14.9,14.9,33200.0,13.3217,13.3396,13.3217,13.3217,33200.0
2008-08-27 14:50:00,14.9,14.92,14.9,14.92,116600.0,13.3217,13.3396,13.3217,13.3396,116600.0
2008-08-27 14:55:00,14.91,14.92,14.9,14.9,101400.0,13.3306,13.3396,13.3217,13.3217,101400.0
2008-08-27 15:00:00,14.9,14.92,14.9,14.9,66400.0,13.3217,13.3396,13.3217,13.3217,66400.0
2008-08-27 15:05:00,14.9,14.92,14.9,14.92,45200.0,13.3217,13.3396,13.3217,13.3396,45200.0
2008-08-27 15:10:00,14.91,14.92,14.9,14.91,54600.0,13.3306,13.3396,13.3217,13.3306,54600.0
2008-08-27 15:15:00,14.91,14.91,14.85,14.85,103200.0,13.3306,13.3306,13.277,13.277,103200.0
2008-08-27 15:20:00,14.84,14.86,14.83,14.83,64600.0,13.268,13.2859,13.2591,13.2591,64600.0
2008-08-27 15:25:00,14.84,14.84,14.8,14.81,128600.0,13.268,13.268,13.2323,13.2412,128600.0
2008-08-27 15:30:00,14.81,14.82,14.79,14.81,139200.0,13.2412,13.2502,13.2233,13.2412,139200.0
2008-08-27 15:35:00,14.81,14.83,14.8,14.81,155400.0,13.2412,13.2591,13.2323,13.2412,155400.0
2008-08-27 15:40:00,14.82,14.87,14.82,14.87,154400.0,13.2502,13.2949,13.2502,13.2949,154400.0
2008-08-27 15:45:00,14.87,14.87,14.82,14.83,186600.0,13.2949,13.2949,13.2502,13.2591,186600.0
2008-08-27 15:50:00,14.83,14.88,14.83,14.87,208600.0,13.2591,13.3038,13.2591,13.2949,208600.0
2008-08-27 15:55:00,14.87,14.88,14.87,14.88,352400.0,13.2949,13.3038,13.2949,13.3038,352400.0
2008-08-28 09:30:00,14.8,14.97,14.78,14.88,136600.0,13.2323,13.3843,13.2144,13.3038,136600.0
2008-08-28 09:35:00,14.89,14.97,14.89,14.96,63000.0,13.3127,13.3843,13.3127,13.3753,63000.0
2008-08-28 09:40:00,14.96,14.97,14.87,14.88,71800.0,13.3753,13.3843,13.2949,13.3038,71800.0
2008-08-28 09:45:00,14.88,14.89,14.82,14.84,100000.0,13.3038,13.3127,13.2502,13.268,100000.0
2008-08-28 09:50:00,14.83,14.85,14.78,14.84,113600.0,13.2591,13.277,13.2144,13.268,113600.0
2008-08-28 09:55:00,14.83,14.9,14.83,14.87,95600.0,13.2591,13.3217,13.2591,13.2949,95600.0
2008-08-28 10:00:00,14.88,14.92,14.84,14.86,83600.0,13.3038,13.3396,13.268,13.2859,83600.0
2008-08-28 10:05:00,14.85,14.87,14.83,14.86,131400.0,13.277,13.2949,13.2591,13.2859,131400.0
2008-08-28 10:10:00,14.87,14.88,14.83,14.86,67000.0,13.2949,13.3038,13.2591,13.2859,67000.0
2008-08-28 10:15:00,14.87,14.88,14.85,14.87,57800.0,13.2949,13.3038,13.277,13.2949,57800.0
2008-08-28 10:20:00,14.87,14.87,14.83,14.87,47800.0,13.2949,13.2949,13.2591,13.2949,47800.0
2008-08-28 10:25:00,14.87,14.89,14.86,14.89,44600.0,13.2949,13.3127,13.2859,13.3127,44600.0
2008-08-28 10:30:00,14.89,14.89,14.84,14.85,45200.0,13.3127,13.3127,13.268,13.277,45200.0
2008-08-28 10:35:00,14.86,14.89,14.85,14.87,143400.0,13.2859,13.3127,13.277,13.2949,143400.0
2008-08-28 10:40:00,14.87,14.95,14.87,14.94,51200.0,13.2949,13.3664,13.2949,13.3574,51200.0
2008-08-28 10:45:00,14.94,14.97,14.9,14.96,87600.0,13.3574,13.3843,13.3217,13.3753,87600.0
2008-08-28 10:50:00,14.96,14.98,14.96,14.97,65600.0,13.3753,13.3932,13.3753,13.3843,65600.0
2008-08-28 10:55:00,14.97,14.98,14.95,14.97,175800.0,13.3843,13.3932,13.3664,13.3843,175800.0
2008-08-28 11:00:00,14.96,14.97,14.96,14.96,64000.0,13.3753,13.3843,13.3753,13.3753,64000.0
2008-08-28 11:05:00,14.96,14.97,14.96,14.96,168400.0,13.3753,13.3843,13.3753,13.3753,168400.0
2008-08-28 11:10:00,14.97,14.99,14.96,14.97,42600.0,13.3843,13.4021,13.3753,13.3843,42600.0
2008-08-28 11:15:00,14.98,14.99,14.96,14.99,73800.0,13.3932,13.4021,13.3753,13.4021,73800.0
2008-08-28 11:20:00,14.98,14.99,14.94,14.94,40200.0,13.3932,13.4021,13.3574,13.3574,40200.0
2008-08-28 11:25:00,14.94,14.95,14.93,14.94,50200.0,13.3574,13.3664,13.3485,13.3574,50200.0
2008-08-28 11:30:00,14.94,14.96,14.94,14.96,21800.0,13.3574,13.3753,13.3574,13.3753,21800.0
2008-08-28 11:35:00,14.96,14.97,14.93,14.94,48200.0,13.3753,13.3843,13.3485,13.3574,48200.0
2008-08-28 11:40:00,14.94,14.95,14.88,14.92,63800.0,13.3574,13.3664,13.3038,13.3396,63800.0
2008-08-28 11:45:00,14.93,14.97,14.9,14.97,52000.0,13.3485,13.3843,13.3217,13.3843,52000.0
2008-08-28 11:50:00,14.96,14.99,14.94,14.99,114600.0,13.3753,13.4021,13.3574,13.4021,114600.0
2008-08-28 11:55:00,14.99,15.0,14.96,14.97,73600.0,13.4021,13.4111,13.3753,13.3843,73600.0
2008-08-28 12:00:00,14.97,14.97,14.95,14.95,64400.0,13.3843,13.3843,13.3664,13.3664,64400.0
2008-08-28 12:05:00,14.95,14.96,14.95,14.96,81800.0,13.3664,13.3753,13.3664,13.3753,81800.0
2008-08-28 12:10:00,14.96,14.96,14.94,14.94,98000.0,13.3753,13.3753,13.3574,13.3574,98000.0
2008-08-28 12:15:00,14.94,14.95,14.93,14.94,38600.0,13.3574,13.3664,13.3485,13.3574,38600.0
2008-08-28 12:20:00,14.94,14.94,14.91,14.92,29400.0,13.3574,13.3574,13.3306,13.3396,29400.0
2008-08-28 12:25:00,14.92,14.92,14.91,14.92,73200.0,13.3396,13.3396,13.3306,13.3396,73200.0
2008-08-28 12:30:00,14.91,14.91,14.87,14.88,189600.0,13.3306,13.3306,13.2949,13.3038,189600.0
2008-08-28 12:35:00,14.88,14.89,14.86,14.89,59600.0,13.3038,13.3127,13.2859,13.3127,59600.0
2008-08-28 12:40:00,14.9,14.9,14.9,14.9,45200.0,13.3217,13.3217,13.3217,13.3217,45200.0
2008-08-28 12:45:00,14.9,14.9,14.88,14.88,27400.0,13.3217,13.3217,13.3038,13.3038,27400.0
2008-08-28 12:50:00,14.88,14.9,14.88,14.9,37800.0,13.3038,13.3217,13.3038,13.3217,37800.0
2008-08-28 12:55:00,14.9,14.9,14.9,14.9,8800.0,13.3217,13.3217,13.3217,13.3217,8800.0
2008-08-28 13:00:00,14.9,14.9,14.87,14.88,89200.0,13.3217,13.3217,13.2949,13.3038,89200.0
2008-08-28 13:05:00,14.88,14.9,14.88,14.9,18200.0,13.3038,13.3217,13.3038,13.3217,18200.0
2008-08-28 13:10:00,14.9,14.9,14.87,14.88,177000.0,13.3217,13.3217,13.2949,13.3038,177000.0
2008-08-28 13:15:00,14.88,14.9,14.87,14.89,42000.0,13.3038,13.3217,13.2949,13.3127,42000.0
2008-08-28 13:20:00,14.88,14.9,14.88,14.88,26200.0,13.3038,13.3217,13.3038,13.3038,26200.0
2008-08-28 13:25:00,14.89,14.9,14.89,14.9,32400.0,13.3127,13.3217,13.3127,13.3217,32400.0
2008-08-28 13:30:00,14.9,14.92,14.89,14.91,98000.0,13.3217,13.3396,13.3127,13.3306,98000.0
2008-08-28 13:35:00,14.92,14.92,14.88,14.89,41600.0,13.3396,13.3396,13.3038,13.3127,41600.0
2008-08-28 13:40:00,14.88,14.92,14.88,14.92,25000.0,13.3038,13.3396,13.3038,13.3396,25000.0
2008-08-28 13:45:00,14.92,14.93,14.88,14.88,71600.0,13.3396,13.3485,13.3038,13.3038,71600.0
2008-08-28 13:50:00,14.88,14.9,14.88,14.89,13600.0,13.3038,13.3217,13.3038,13.3127,13600.0
2008-08-28 13:55:00,14.89,14.92,14.88,14.92,17200.0,13.3127,13.3396,13.3038,13.3396,17200.0
2008-08-28 14:00:00,14.92,14.92,14.88,14.88,41000.0,13.3396,13.3396,13.3038,13.3038,41000.0
2008-08-28 14:05:00,14.88,14.88,14.86,14.88,67600.0,13.3038,13.3038,13.2859,13.3038,67600.0
2008-08-28 14:10:00,14.88,14.91,14.88,14.89,59600.0,13.3038,13.3306,13.3038,13.3127,59600.0
2008-08-28 14:15:00,14.89,14.9,14.88,14.89,104000.0,13.3127,13.3217,13.3038,13.3127,104000.0
2008-08-28 14:20:00,14.89,14.9,14.88,14.9,51800.0,13.3127,13.3217,13.3038,13.3217,51800.0
2008-08-28 14:25:00,14.89,14.9,14.87,14.9,54800.0,13.3127,13.3217,13.2949,13.3217,54800.0
2008-08-28 14:30:00,14.9,14.92,14.9,14.92,61600.0,13.3217,13.3396,13.3217,13.3396,61600.0
2008-08-28 14:35:00,14.92,14.93,14.92,14.93,56600.0,13.3396,13.3485,13.3396,13.3485,56600.0
2008-08-28 14:40:00,14.93,14.93,14.92,14.92,47000.0,13.3485,13.3485,13.3396,13.3396,47000.0
2008-08-28 14:45:00,14.92,14.92,14.91,14.92,23400.0,13.3396,13.3396,13.3306,13.3396,23400.0
2008-08-28 14:50:00,14.92,14.92,14.9,14.9,84000.0,13.3396,13.3396,13.3217,13.3217,84000.0
2008-08-28 14:55:00,14.9,14.92,14.9,14.92,65400.0,13.3217,13.3396,13.3217,13.3396,65400.0
2008-08-28 15:00:00,14.92,14.93,14.9,14.93,38600.0,13.3396,13.3485,13.3217,13.3485,38600.0
2008-08-28 15:05:00,14.93,14.94,14.92,14.93,28000.0,13.3485,13.3574,13.3396,13.3485,28000.0
2008-08-28 15:10:00,14.93,14.93,14.91,14.91,56200.0,13.3485,13.3485,13.3306,13.3306,56200.0
2008-08-28 15:15:00,14.92,14.92,14.91,14.91,56400.0,13.3396,13.3396,13.3306,13.3306,56400.0
2008-08-28 15:20:00,14.92,14.92,14.88,14.9,172800.0,13.3396,13.3396,13.3038,13.3217,172800.0
2008-08-28 15:25:00,14.9,14.92,14.88,14.9,148000.0,13.3217,13.3396,13.3038,13.3217,148000.0
2008-08-28 15:30:00,14.9,14.9,14.86,14.9,75400.0,13.3217,13.3217,13.2859,13.3217,75400.0
2008-08-28 15:35:00,14.9,14.9,14.88,14.88,127400.0,13.3217,13.3217,13.3038,13.3038,127400.0
2008-08-28 15:40:00,14.88,14.9,14.88,14.88,114000.0,13.3038,13.3217,13.3038,13.3038,114000.0
2008-08-28 15:45:00,14.88,14.9,14.87,14.88,74400.0,13.3038,13.3217,13.2949,13.3038,74400.0
2008-08-28 15:50:00,14.88,14.9,14.87,14.87,116800.0,13.3038,13.3217,13.2949,13.2949,116800.0
2008-08-28 15:55:00,14.86,14.87,14.85,14.85,287000.0,13.2859,13.2949,13.277,13.277,287000.0
2008-08-29 09:30:00,14.79,14.87,14.68,14.71,57600.0,13.2233,13.2949,13.125,13.1518,57600.0
2008-08-29 09:35:00,14.71,14.74,14.64,14.72,39200.0,13.1518,13.1786,13.0892,13.1607,39200.0
2008-08-29 09:40:00,14.71,14.78,14.7,14.78,62600.0,13.1518,13.2144,13.1429,13.2144,62600.0
2008-08-29 09:45:00,14.78,14.78,14.72,14.75,52800.0,13.2144,13.2144,13.1607,13.1876,52800.0
2008-08-29 09:50:00,14.75,14.76,14.7,14.73,52400.0,13.1876,13.1965,13.1429,13.1697,52400.0
2008-08-29 09:55:00,14.72,14.74,14.65,14.69,68400.0,13.1607,13.1786,13.0982,13.1339,68400.0
2008-08-29 10:00:00,14.69,14.71,14.6,14.62,71200.0,13.1339,13.1518,13.0535,13.0713,71200.0
2008-08-29 10:05:00,14.62,14.62,14.59,14.61,68400.0,13.0713,13.0713,13.0445,13.0624,68400.0
2008-08-29 10:10:00,14.61,14.63,14.58,14.62,97200.0,13.0624,13.0803,13.0356,13.0713,97200.0
2008-08-29 10:15:00,14.62,14.65,14.61,14.63,68400.0,13.0713,13.0982,13.0624,13.0803,68400.0
2008-08-29 10:20:00,14.63,14.67,14.59,14.63,75000.0,13.0803,13.116,13.0445,13.0803,75000.0
2008-08-29 10:25:00,14.62,14.63,14.58,14.61,113600.0,13.0713,13.0803,13.0356,13.0624,113600.0
2008-08-29 10:30:00,14.6,14.61,14.57,14.57,57800.0,13.0535,13.0624,13.0266,13.0266,57800.0
2008-08-29 10:35:00,14.58,14.59,14.52,14.54,56800.0,13.0356,13.0445,12.9819,12.9998,56800.0
2008-08-29 10:40:00,14.54,14.54,14.42,14.42,138400.0,12.9998,12.9998,12.8925,12.8925,138400.0
2008-08-29 10:45:00,14.43,14.43,14.4,14.42,105000.0,12.9015,12.9015,12.8746,12.8925,105000.0
2008-08-29 10:50:00,14.42,14.46,14.42,14.46,27600.0,12.8925,12.9283,12.8925,12.9283,27600.0
2008-08-29 10:55:00,14.46,14.47,14.46,14.47,24200.0,12.9283,12.9372,12.9283,12.9372,24200.0
2008-08-29 11:00:00,14.47,14.52,14.47,14.5,55600.0,12.9372,12.9819,12.9372,12.964,55600.0
2008-08-29 11:05:00,14.49,14.5,14.48,14.49,36800.0,12.9551,12.964,12.9462,12.9551,36800.0
2008-08-29 11:10:00,14.5,14.52,14.48,14.52,59400.0,12.964,12.9819,12.9462,12.9819,59400.0
2008-08-29 11:15:00,14.52,14.54,14.52,14.54,37800.0,12.9819,12.9998,12.9819,12.9998,37800.0
2008-08-29 11:20:00,14.53,14.54,14.53,14.53,47400.0,12.9909,12.9998,12.9909,12.9909,47400.0
2008-08-29 11:25:00,14.53,14.53,14.51,14.51,90200.0,12.9909,12.9909,12.973,12.973,90200.0
2008-08-29 11:30:00,14.51,14.52,14.48,14.48,53600.0,12.973,12.9819,12.9462,12.9462,53600.0
2008-08-29 11:35:00,14.49,14.49,14.47,14.47,47400.0,12.9551,12.9551,12.9372,12.9372,47400.0
2008-08-29 11:40:00,14.47,14.54,14.47,14.49,73200.0,12.9372,12.9998,12.9372,12.9551,73200.0
2008-08-29 11:45:00,14.49,14.51,14.46,14.47,78000.0,12.9551,12.973,12.9283,12.9372,78000.0
2008-08-29 11:50:00,14.47,14.49,14.45,14.49,52000.0,12.9372,12.9551,12.9193,12.9551,52000.0
2008-08-29 11:55:00,14.49,14.5,14.46,14.47,72200.0,12.9551,12.964,12.9283,12.9372,72200.0
2008-08-29 12:00:00,14.47,14.47,14.43,14.44,49000.0,12.9372,12.9372,12.9015,12.9104,49000.0
2008-08-29 12:05:00,14.44,14.44,14.42,14.44,25000.0,12.9104,12.9104,12.8925,12.9104,25000.0
2008-08-29 12:10:00,14.44,14.47,14.44,14.47,26800.0,12.9104,12.9372,12.9104,12.9372,26800.0
2008-08-29 12:15:00,14.46,14.5,14.46,14.49,39000.0,12.9283,12.964,12.9283,12.9551,39000.0
2008-08-29 12:20:00,14.49,14.5,14.48,14.48,44000.0,12.9551,12.964,12.9462,12.9462,44000.0
2008-08-29 12:25:00,14.49,14.51,14.49,14.5,54400.0,12.9551,12.973,12.9551,12.964,54400.0
2008-08-29 12:30:00,14.5,14.51,14.5,14.51,14600.0,12.964,12.973,12.964,12.973,14600.0
2008-08-29 12:35:00,14.5,14.53,14.5,14.53,31800.0,12.964,12.9909,12.964,12.9909,31800.0
2008-08-29 12:40:00,14.53,14.54,14.52,14.54,39400.0,12.9909,12.9998,12.9819,12.9998,39400.0
2008-08-29 12:45:00,14.54,14.55,14.53,14.55,56200.0,12.9998,13.0088,12.9909,13.0088,56200.0
2008-08-29 12:50:00,14.55,14.62,14.55,14.62,94600.0,13.0088,13.0713,13.0088,13.0713,94600.0
2008-08-29 12:55:00,14.62,14.62,14.6,14.61,45800.0,13.0713,13.0713,13.0535,13.0624,45800.0
2008-08-29 13:00:00,14.61,14.63,14.6,14.62,65800.0,13.0624,13.0803,13.0535,13.0713,65800.0
2008-08-29 13:05:00,14.62,14.63,14.61,14.61,50200.0,13.0713,13.0803,13.0624,13.0624,50200.0
2008-08-29 13:10:00,14.62,14.64,14.61,14.63,51600.0,13.0713,13.0892,13.0624,13.0803,51600.0
2008-08-29 13:15:00,14.63,14.63,14.62,14.62,23400.0,13.0803,13.0803,13.0713,13.0713,23400.0
2008-08-29 13:20:00,14.62,14.65,14.62,14.63,77400.0,13.0713,13.0982,13.0713,13.0803,77400.0
2008-08-29 13:25:00,14.63,14.67,14.62,14.67,94400.0,13.0803,13.116,13.0713,13.116,94400.0
2008-08-29 13:30:00,14.67,14.7,14.67,14.68,94000.0,13.116,13.1429,13.116,13.125,94000.0
2008-08-29 13:35:00,14.69,14.69,14.67,14.67,69200.0,13.1339,13.1339,13.116,13.116,69200.0
2008-08-29 13:40:00,14.67,14.68,14.65,14.68,96200.0,13.116,13.125,13.0982,13.125,96200.0
2008-08-29 13:45:00,14.68,14.69,14.67,14.68,46400.0,13.125,13.1339,13.116,13.125,46400.0
2008-08-29 13:50:00,14.68,14.68,14.65,14.65,40000.0,13.125,13.125,13.0982,13.0982,40000.0
2008-08-29 13:55:00,14.65,14.67,14.65,14.67,41200.0,13.0982,13.116,13.0982,13.116,41200.0
2008-08-29 14:00:00,14.67,14.69,14.65,14.67,40600.0,13.116,13.1339,13.0982,13.116,40600.0
2008-08-29 14:05:00,14.67,14.68,14.65,14.67,25800.0,13.116,13.125,13.0982,13.116,25800.0
2008-08-29 14:10:00,14.68,14.69,14.65,14.69,21200.0,13.125,13.1339,13.0982,13.1339,21200.0
2008-08-29 14:15:00,14.69,14.7,14.66,14.69,47400.0,13.1339,13.1429,13.1071,13.1339,47400.0
2008-08-29 14:20:00,14.7,14.7,14.65,14.65,25000.0,13.1429,13.1429,13.0982,13.0982,25000.0
2008-08-29 14:25:00,14.65,14.7,14.64,14.69,53400.0,13.0982,13.1429,13.0892,13.1339,53400.0
2008-08-29 14:30:00,14.69,14.7,14.67,14.67,37000.0,13.1339,13.1429,13.116,13.116,37000.0
2008-08-29 14:35:00,14.68,14.68,14.65,14.65,44600.0,13.125,13.125,13.0982,13.0982,44600.0
2008-08-29 14:40:00,14.65,14.65,14.63,14.64,31200.0,13.0982,13.0982,13.0803,13.0892,31200.0
2008-08-29 14:45:00,14.64,14.66,14.63,14.65,43400.0,13.0892,13.1071,13.0803,13.0982,43400.0
2008-08-29 14:50:00,14.65,14.65,14.63,14.63,24800.0,13.0982,13.0982,13.0803,13.0803,24800.0
2008-08-29 14:55:00,14.63,14.68,14.63,14.66,41400.0,13.0803,13.125,13.0803,13.1071,41400.0
2008-08-29 15:00:00,14.67,14.67,14.63,14.63,22200.0,13.116,13.116,13.0803,13.0803,22200.0
2008-08-29 15:05:00,14.64,14.64,14.61,14.63,69200.0,13.0892,13.0892,13.0624,13.0803,69200.0
2008-08-29 15:10:00,14.63,14.65,14.61,14.64,34600.0,13.0803,13.0982,13.0624,13.0892,34600.0
2008-08-29 15:15:00,14.65,14.65,14.63,14.63,67200.0,13.0982,13.0982,13.0803,13.0803,67200.0
2008-08-29 15:20:00,14.63,14.63,14.62,14.63,61400.0,13.0803,13.0803,13.0713,13.0803,61400.0
2008-08-29 15:25:00,14.64,14.64,14.6,14.61,56200.0,13.0892,13.0892,13.0535,13.0624,56200.0
2008-08-29 15:30:00,14.6,14.65,14.6,14.65,85800.0,13.0535,13.0982,13.0535,13.0982,85800.0
2008-08-29 15:35:00,14.65,14.67,14.65,14.65,127600.0,13.0982,13.116,13.0982,13.0982,127600.0
2008-08-29 15:40:00,14.65,14.69,14.63,14.65,228800.0,13.0982,13.1339,13.0803,13.0982,228800.0
2008-08-29 15:45:00,14.65,14.68,14.65,14.68,169600.0,13.0982,13.125,13.0982,13.125,169600.0
2008-08-29 15:50:00,14.67,14.68,14.64,14.65,244000.0,13.116,13.125,13.0892,13.0982,244000.0
2008-08-29 15:55:00,14.65,14.67,14.63,14.67,263400.0,13.0982,13.116,13.0803,13.116,263400.0
2008-09-02 09:30:00,14.99,15.0,14.83,14.93,207400.0,13.4021,13.4111,13.2591,13.3485,207400.0
2008-09-02 09:35:00,14.93,15.0,14.84,14.96,198400.0,13.3485,13.4111,13.268,13.3753,198400.0
2008-09-02 09:40:00,14.96,15.0,14.92,14.95,68400.0,13.3753,13.4111,13.3396,13.3664,68400.0
2008-09-02 09:45:00,14.94,15.09,14.94,15.02,174400.0,13.3574,13.4916,13.3574,13.429,174400.0
2008-09-02 09:50:00,15.01,15.01,14.95,14.98,46200.0,13.42,13.42,13.3664,13.3932,46200.0
2008-09-02 09:55:00,14.98,15.03,14.98,15.01,79600.0,13.3932,13.4379,13.3932,13.42,79600.0
2008-09-02 10:00:00,15.01,15.08,15.0,15.07,49200.0,13.42,13.4826,13.4111,13.4737,49200.0
2008-09-02 10:05:00,15.06,15.07,15.02,15.04,81000.0,13.4647,13.4737,13.429,13.4468,81000.0
2008-09-02 10:10:00,15.04,15.06,14.97,15.01,132600.0,13.4468,13.4647,13.3843,13.42,132600.0
2008-09-02 10:15:00,15.01,15.03,14.99,15.0,72600.0,13.42,13.4379,13.4021,13.4111,72600.0
2008-09-02 10:20:00,14.99,15.0,14.97,14.99,97800.0,13.4021,13.4111,13.3843,13.4021,97800.0
2008-09-02 10:25:00,15.0,15.02,14.99,15.02,58600.0,13.4111,13.429,13.4021,13.429,58600.0
2008-09-02 10:30:00,15.03,15.03,15.0,15.02,62200.0,13.4379,13.4379,13.4111,13.429,62200.0
2008-09-02 10:35:00,15.02,15.02,15.0,15.0,51000.0,13.429,13.429,13.4111,13.4111,51000.0
2008-09-02 10:40:00,15.01,15.01,14.95,14.95,116800.0,13.42,13.42,13.3664,13.3664,116800.0
2008-09-02 10:45:00,14.95,14.96,14.93,14.96,83800.0,13.3664,13.3753,13.3485,13.3753,83800.0
2008-09-02 10:50:00,14.96,15.0,14.94,14.94,98400.0,13.3753,13.4111,13.3574,13.3574,98400.0
2008-09-02 10:55:00,14.95,14.96,14.93,14.95,102000.0,13.3664,13.3753,13.3485,13.3664,102000.0
2008-09-02 11:00:00,14.95,14.97,14.95,14.97,51800.0,13.3664,13.3843,13.3664,13.3843,51800.0
2008-09-02 11:05:00,14.97,15.04,14.97,15.02,107600.0,13.3843,13.4468,13.3843,13.429,107600.0
2008-09-02 11:10:00,15.02,15.08,15.02,15.08,121200.0,13.429,13.4826,13.429,13.4826,121200.0
2008-09-02 11:15:00,15.08,15.1,15.08,15.1,80800.0,13.4826,13.5005,13.4826,13.5005,80800.0
2008-09-02 11:20:00,15.1,15.1,15.06,15.07,104800.0,13.5005,13.5005,13.4647,13.4737,104800.0
2008-09-02 11:25:00,15.07,15.12,15.06,15.11,89200.0,13.4737,13.5184,13.4647,13.5094,89200.0
2008-09-02 11:30:00,15.11,15.15,15.11,15.13,129600.0,13.5094,13.5452,13.5094,13.5273,129600.0
2008-09-02 11:35:00,15.13,15.15,15.13,15.13,33600.0,13.5273,13.5452,13.5273,13.5273,33600.0
2008-09-02 11:40:00,15.13,15.15,15.13,15.13,27200.0,13.5273,13.5452,13.5273,13.5273,27200.0
2008-09-02 11:45:00,15.13,15.14,15.12,15.13,127000.0,13.5273,13.5363,13.5184,13.5273,127000.0
2008-09-02 11:50:00,15.13,15.13,15.11,15.13,77400.0,13.5273,13.5273,13.5094,13.5273,77400.0
2008-09-02 11:55:00,15.13,15.13,15.09,15.11,108400.0,13.5273,13.5273,13.4916,13.5094,108400.0
2008-09-02 12:00:00,15.1,15.11,15.08,15.09,67800.0,13.5005,13.5094,13.4826,13.4916,67800.0
2008-09-02 12:05:00,15.09,15.1,15.08,15.08,64600.0,13.4916,13.5005,13.4826,13.4826,64600.0
2008-09-02 12:10:00,15.08,15.09,15.08,15.09,52600.0,13.4826,13.4916,13.4826,13.4916,52600.0
2008-09-02 12:15:00,15.09,15.12,15.09,15.11,64000.0,13.4916,13.5184,13.4916,13.5094,64000.0
2008-09-02 12:20:00,15.11,15.12,15.06,15.06,48400.0,13.5094,13.5184,13.4647,13.4647,48400.0
2008-09-02 12:25:00,15.06,15.06,14.99,14.99,68600.0,13.4647,13.4647,13.4021,13.4021,68600.0
2008-09-02 12:30:00,14.99,14.99,14.93,14.94,154800.0,13.4021,13.4021,13.3485,13.3574,154800.0
2008-09-02 12:35:00,14.93,14.93,14.88,14.88,208200.0,13.3485,13.3485,13.3038,13.3038,208200.0
2008-09-02 12:40:00,14.88,14.88,14.85,14.88,119000.0,13.3038,13.3038,13.277,13.3038,119000.0
2008-09-02 12:45:00,14.88,14.9,14.86,14.88,105400.0,13.3038,13.3217,13.2859,13.3038,105400.0
2008-09-02 12:50:00,14.88,14.9,14.88,14.9,75200.0,13.3038,13.3217,13.3038,13.3217,75200.0
2008-09-02 12:55:00,14.9,14.9,14.89,14.9,71800.0,13.3217,13.3217,13.3127,13.3217,71800.0
2008-09-02 13:00:00,14.9,14.9,14.85,14.87,53400.0,13.3217,13.3217,13.277,13.2949,53400.0
2008-09-02 13:05:00,14.87,14.88,14.83,14.84,157200.0,13.2949,13.3038,13.2591,13.268,157200.0
2008-09-02 13:10:00,14.85,14.85,14.84,14.85,71400.0,13.277,13.277,13.268,13.277,71400.0
2008-09-02 13:15:00,14.85,14.85,14.84,14.84,79400.0,13.277,13.277,13.268,13.268,79400.0
2008-09-02 13:20:00,14.84,14.85,14.83,14.84,75200.0,13.268,13.277,13.2591,13.268,75200.0
2008-09-02 13:25:00,14.84,14.85,14.84,14.85,35800.0,13.268,13.277,13.268,13.277,35800.0
2008-09-02 13:30:00,14.85,14.85,14.82,14.85,53200.0,13.277,13.277,13.2502,13.277,53200.0
2008-09-02 13:35:00,14.85,14.85,14.84,14.85,73600.0,13.277,13.277,13.268,13.277,73600.0
2008-09-02 13:40:00,14.85,14.85,14.79,14.8,103200.0,13.277,13.277,13.2233,13.2323,103200.0
2008-09-02 13:45:00,14.8,14.8,14.78,14.78,74800.0,13.2323,13.2323,13.2144,13.2144,74800.0
2008-09-02 13:50:00,14.78,14.78,14.67,14.72,149200.0,13.2144,13.2144,13.116,13.1607,149200.0
2008-09-02 13:55:00,14.72,14.73,14.69,14.7,97600.0,13.1607,13.1697,13.1339,13.1429,97600.0
2008-09-02 14:00:00,14.7,14.74,14.68,14.7,168400.0,13.1429,13.1786,13.125,13.1429,168400.0
2008-09-02 14:05:00,14.71,14.72,14.68,14.69,95800.0,13.1518,13.1607,13.125,13.1339,95800.0
2008-09-02 14:10:00,14.69,14.69,14.65,14.67,79600.0,13.1339,13.1339,13.0982,13.116,79600.0
2008-09-02 14:15:00,14.67,14.68,14.64,14.67,92600.0,13.116,13.125,13.0892,13.116,92600.0
2008-09-02 14:20:00,14.68,14.72,14.67,14.72,136000.0,13.125,13.1607,13.116,13.1607,136000.0
2008-09-02 14:25:00,14.72,14.74,14.72,14.72,107600.0,13.1607,13.1786,13.1607,13.1607,107600.0
2008-09-02 14:30:00,14.72,14.75,14.72,14.75,115400.0,13.1607,13.1876,13.1607,13.1876,115400.0
2008-09-02 14:35:00,14.75,14.75,14.7,14.7,110000.0,13.1876,13.1876,13.1429,13.1429,110000.0
2008-09-02 14:40:00,14.7,14.71,14.68,14.7,148400.0,13.1429,13.1518,13.125,13.1429,148400.0
2008-09-02 14:45:00,14.7,14.72,14.68,14.72,72800.0,13.1429,13.1607,13.125,13.1607,72800.0
2008-09-02 14:50:00,14.71,14.72,14.63,14.63,103200.0,13.1518,13.1607,13.0803,13.0803,103200.0
2008-09-02 14:55:00,14.64,14.68,14.62,14.67,98600.0,13.0892,13.125,13.0713,13.116,98600.0
2008-09-02 15:00:00,14.66,14.67,14.61,14.61,120000.0,13.1071,13.116,13.0624,13.0624,120000.0
2008-09-02 15:05:00,14.61,14.63,14.61,14.63,146400.0,13.0624,13.0803,13.0624,13.0803,146400.0
2008-09-02 15:10:00,14.63,14.64,14.63,14.63,94400.0,13.0803,13.0892,13.0803,13.0803,94400.0
2008-09-02 15:15:00,14.63,14.65,14.61,14.61,238000.0,13.0803,13.0982,13.0624,13.0624,238000.0
2008-09-02 15:20:00,14.61,14.66,14.61,14.65,175000.0,13.0624,13.1071,13.0624,13.0982,175000.0
2008-09-02 15:25:00,14.65,14.68,14.63,14.66,174800.0,13.0982,13.125,13.0803,13.1071,174800.0
2008-09-02 15:30:00,14.67,14.69,14.66,14.68,198400.0,13.116,13.1339,13.1071,13.125,198400.0
2008-09-02 15:35:00,14.68,14.69,14.65,14.65,178600.0,13.125,13.1339,13.0982,13.0982,178600.0
2008-09-02 15:40:00,14.65,14.65,14.6,14.6,187600.0,13.0982,13.0982,13.0535,13.0535,187600.0
2008-09-02 15:45:00,14.61,14.61,14.6,14.61,286000.0,13.0624,13.0624,13.0535,13.0624,286000.0
2008-09-02 15:50:00,14.61,14.62,14.59,14.61,566000.0,13.0624,13.0713,13.0445,13.0624,566000.0
2008-09-02 15:55:00,14.61,14.63,14.61,14.61,416000.0,13.0624,13.0803,13.0624,13.0624,416000.0
2008-09-03 09:30:00,14.59,14.72,14.53,14.68,286600.0,13.0445,13.1607,12.9909,13.125,286600.0
2008-09-03 09:35:00,14.68,14.68,14.63,14.64,131600.0,13.125,13.125,13.0803,13.0892,131600.0
2008-09-03 09:40:00,14.65,14.66,14.56,14.58,139600.0,13.0982,13.1071,13.0177,13.0356,139600.0
2008-09-03 09:45:00,14.58,14.58,14.47,14.58,201400.0,13.0356,13.0356,12.9372,13.0356,201400.0
2008-09-03 09:50:00,14.58,14.62,14.57,14.62,145400.0,13.0356,13.0713,13.0266,13.0713,145400.0
2008-09-03 09:55:00,14.62,14.72,14.61,14.72,187000.0,13.0713,13.1607,13.0624,13.1607,187000.0
2008-09-03 10:00:00,14.72,14.81,14.72,14.76,284800.0,13.1607,13.2412,13.1607,13.1965,284800.0
2008-09-03 10:05:00,14.76,14.78,14.71,14.71,171800.0,13.1965,13.2144,13.1518,13.1518,171800.0
2008-09-03 10:10:00,14.71,14.74,14.68,14.74,134600.0,13.1518,13.1786,13.125,13.1786,134600.0
2008-09-03 10:15:00,14.74,14.74,14.62,14.62,86000.0,13.1786,13.1786,13.0713,13.0713,86000.0
2008-09-03 10:20:00,14.61,14.67,14.61,14.67,83600.0,13.0624,13.116,13.0624,13.116,83600.0
2008-09-03 10:25:00,14.67,14.68,14.63,14.65,162600.0,13.116,13.125,13.0803,13.0982,162600.0
2008-09-03 10:30:00,14.65,14.68,14.65,14.67,140800.0,13.0982,13.125,13.0982,13.116,140800.0
2008-09-03 10:35:00,14.67,14.75,14.67,14.74,125400.0,13.116,13.1876,13.116,13.1786,125400.0
2008-09-03 10:40:00,14.74,14.8,14.74,14.76,201200.0,13.1786,13.2323,13.1786,13.1965,201200.0
2008-09-03 10:45:00,14.76,14.77,14.72,14.76,100800.0,13.1965,13.2054,13.1607,13.1965,100800.0
2008-09-03 10:50:00,14.77,14.77,14.72,14.73,110200.0,13.2054,13.2054,13.1607,13.1697,110200.0
2008-09-03 10:55:00,14.73,14.76,14.71,14.75,158400.0,13.1697,13.1965,13.1518,13.1876,158400.0
2008-09-03 11:00:00,14.76,14.79,14.75,14.79,175000.0,13.1965,13.2233,13.1876,13.2233,175000.0
2008-09-03 11:05:00,14.79,14.85,14.79,14.83,166600.0,13.2233,13.277,13.2233,13.2591,166600.0
2008-09-03 11:10:00,14.83,14.84,14.74,14.74,140200.0,13.2591,13.268,13.1786,13.1786,140200.0
2008-09-03 11:15:00,14.75,14.75,14.69,14.7,105400.0,13.1876,13.1876,13.1339,13.1429,105400.0
2008-09-03 11:20:00,14.69,14.7,14.65,14.65,94000.0,13.1339,13.1429,13.0982,13.0982,94000.0
2008-09-03 11:25:00,14.65,14.65,14.64,14.65,99200.0,13.0982,13.0982,13.0892,13.0982,99200.0
2008-09-03 11:30:00,14.65,14.65,14.61,14.62,86800.0,13.0982,13.0982,13.0624,13.0713,86800.0
2008-09-03 11:35:00,14.61,14.62,14.53,14.56,121000.0,13.0624,13.0713,12.9909,13.0177,121000.0
2008-09-03 11:40:00,14.56,14.59,14.55,14.59,60400.0,13.0177,13.0445,13.0088,13.0445,60400.0
2008-09-03 11:45:00,14.59,14.61,14.58,14.61,87400.0,13.0445,13.0624,13.0356,13.0624,87400.0
2008-09-03 11:50:00,14.61,14.63,14.61,14.63,101600.0,13.0624,13.0803,13.0624,13.0803,101600.0
2008-09-03 11:55:00,14.62,14.63,14.55,14.59,115000.0,13.0713,13.0803,13.0088,13.0445,115000.0
2008-09-03 12:00:00,14.6,14.6,14.55,14.57,157200.0,13.0535,13.0535,13.0088,13.0266,157200.0
2008-09-03 12:05:00,14.57,14.58,14.54,14.54,111200.0,13.0266,13.0356,12.9998,12.9998,111200.0
2008-09-03 12:10:00,14.54,14.58,14.49,14.58,122600.0,12.9998,13.0356,12.9551,13.0356,122600.0
2008-09-03 12:15:00,14.58,14.62,14.58,14.62,133400.0,13.0356,13.0713,13.0356,13.0713,133400.0
2008-09-03 12:20:00,14.62,14.62,14.59,14.62,64400.0,13.0713,13.0713,13.0445,13.0713,64400.0
2008-09-03 12:25:00,14.61,14.63,14.59,14.6,105000.0,13.0624,13.0803,13.0445,13.0535,105000.0
2008-09-03 12:30:00,14.6,14.6,14.54,14.56,44800.0,13.0535,13.0535,12.9998,13.0177,44800.0
2008-09-03 12:35:00,14.56,14.61,14.56,14.61,51000.0,13.0177,13.0624,13.0177,13.0624,51000.0
2008-09-03 12:40:00,14.61,14.61,14.59,14.61,63600.0,13.0624,13.0624,13.0445,13.0624,63600.0
2008-09-03 12:45:00,14.61,14.63,14.61,14.61,36000.0,13.0624,13.0803,13.0624,13.0624,36000.0
2008-09-03 12:50:00,14.62,14.65,14.6,14.65,80800.0,13.0713,13.0982,13.0535,13.0982,80800.0
2008-09-03 12:55:00,14.64,14.66,14.63,14.65,129600.0,13.0892,13.1071,13.0803,13.0982,129600.0
2008-09-03 13:00:00,14.65,14.67,14.63,14.65,160200.0,13.0982,13.116,13.0803,13.0982,160200.0
2008-09-03 13:05:00,14.66,14.68,14.65,14.65,52400.0,13.1071,13.125,13.0982,13.0982,52400.0
2008-09-03 13:10:00,14.65,14.68,14.65,14.68,81400.0,13.0982,13.125,13.0982,13.125,81400.0
2008-09-03 13:15:00,14.68,14.68,14.66,14.67,177000.0,13.125,13.125,13.1071,13.116,177000.0
2008-09-03 13:20:00,14.67,14.68,14.65,14.65,45400.0,13.116,13.125,13.0982,13.0982,45400.0
2008-09-03 13:25:00,14.65,14.67,14.62,14.67,134200.0,13.0982,13.116,13.0713,13.116,134200.0
2008-09-03 13:30:00,14.66,14.67,14.64,14.65,38000.0,13.1071,13.116,13.0892,13.0982,38000.0
2008-09-03 13:35:00,14.65,14.65,14.62,14.63,38400.0,13.0982,13.0982,13.0713,13.0803,38400.0
2008-09-03 13:40:00,14.63,14.65,14.63,14.65,114200.0,13.0803,13.0982,13.0803,13.0982,114200.0
2008-09-03 13:45:00,14.65,14.68,14.65,14.68,104800.0,13.0982,13.125,13.0982,13.125,104800.0
2008-09-03 13:50:00,14.68,14.7,14.67,14.68,172400.0,13.125,13.1429,13.116,13.125,172400.0
2008-09-03 13:55:00,14.68,14.69,14.67,14.69,108600.0,13.125,13.1339,13.116,13.1339,108600.0
2008-09-03 14:00:00,14.69,14.76,14.63,14.76,222400.0,13.1339,13.1965,13.0803,13.1965,222400.0
2008-09-03 14:05:00,14.76,14.76,14.71,14.71,87000.0,13.1965,13.1965,13.1518,13.1518,87000.0
2008-09-03 14:10:00,14.71,14.71,14.64,14.67,90600.0,13.1518,13.1518,13.0892,13.116,90600.0
2008-09-03 14:15:00,14.67,14.72,14.67,14.72,67200.0,13.116,13.1607,13.116,13.1607,67200.0
2008-09-03 14:20:00,14.72,14.72,14.66,14.68,68800.0,13.1607,13.1607,13.1071,13.125,68800.0
2008-09-03 14:25:00,14.69,14.72,14.68,14.72,51800.0,13.1339,13.1607,13.125,13.1607,51800.0
2008-09-03 14:30:00,14.71,14.72,14.7,14.71,59000.0,13.1518,13.1607,13.1429,13.1518,59000.0
2008-09-03 14:35:00,14.71,14.75,14.7,14.75,61600.0,13.1518,13.1876,13.1429,13.1876,61600.0
2008-09-03 14:40:00,14.75,14.76,14.74,14.76,90200.0,13.1876,13.1965,13.1786,13.1965,90200.0
2008-09-03 14:45:00,14.76,14.76,14.72,14.72,59400.0,13.1965,13.1965,13.1607,13.1607,59400.0
2008-09-03 14:50:00,14.71,14.71,14.69,14.69,68000.0,13.1518,13.1518,13.1339,13.1339,68000.0
2008-09-03 14:55:00,14.69,14.7,14.69,14.69,65400.0,13.1339,13.1429,13.1339,13.1339,65400.0
2008-09-03 15:00:00,14.69,14.71,14.69,14.7,65000.0,13.1339,13.1518,13.1339,13.1429,65000.0
2008-09-03 15:05:00,14.69,14.7,14.66,14.66,81600.0,13.1339,13.1429,13.1071,13.1071,81600.0
2008-09-03 15:10:00,14.67,14.7,14.65,14.7,91800.0,13.116,13.1429,13.0982,13.1429,91800.0
2008-09-03 15:15:00,14.7,14.71,14.65,14.68,145800.0,13.1429,13.1518,13.0982,13.125,145800.0
2008-09-03 15:20:00,14.68,14.77,14.68,14.74,172000.0,13.125,13.2054,13.125,13.1786,172000.0
2008-09-03 15:25:00,14.74,14.76,14.71,14.71,212200.0,13.1786,13.1965,13.1518,13.1518,212200.0
2008-09-03 15:30:00,14.71,14.74,14.69,14.72,141200.0,13.1518,13.1786,13.1339,13.1607,141200.0
2008-09-03 15:35:00,14.72,14.76,14.72,14.75,182400.0,13.1607,13.1965,13.1607,13.1876,182400.0
2008-09-03 15:40:00,14.75,14.77,14.72,14.72,145200.0,13.1876,13.2054,13.1607,13.1607,145200.0
2008-09-03 15:45:00,14.73,14.76,14.73,14.75,146600.0,13.1697,13.1965,13.1697,13.1876,146600.0
2008-09-03 15:50:00,14.74,14.76,14.72,14.76,200600.0,13.1786,13.1965,13.1607,13.1965,200600.0
2008-09-03 15:55:00,14.76,14.81,14.76,14.77,329000.0,13.1965,13.2412,13.1965,13.2054,329000.0
2008-09-04 09:30:00,14.61,14.77,14.49,14.65,84200.0,13.0624,13.2054,12.9551,13.0982,84200.0
2008-09-04 09:35:00,14.63,14.67,14.59,14.62,72000.0,13.0803,13.116,13.0445,13.0713,72000.0
2008-09-04 09:40:00,14.62,14.63,14.55,14.56,125800.0,13.0713,13.0803,13.0088,13.0177,125800.0
2008-09-04 09:45:00,14.56,14.61,14.53,14.58,125600.0,13.0177,13.0624,12.9909,13.0356,125600.0
2008-09-04 09:50:00,14.55,14.61,14.55,14.55,136000.0,13.0088,13.0624,13.0088,13.0088,136000.0
2008-09-04 09:55:00,14.55,14.61,14.55,14.56,97800.0,13.0088,13.0624,13.0088,13.0177,97800.0
2008-09-04 10:00:00,14.56,14.63,14.54,14.63,102000.0,13.0177,13.0803,12.9998,13.0803,102000.0
2008-09-04 10:05:00,14.63,14.63,14.57,14.57,48000.0,13.0803,13.0803,13.0266,13.0266,48000.0
2008-09-04 10:10:00,14.56,14.61,14.56,14.6,77000.0,13.0177,13.0624,13.0177,13.0535,77000.0
2008-09-04 10:15:00,14.6,14.6,14.54,14.54,45000.0,13.0535,13.0535,12.9998,12.9998,45000.0
2008-09-04 10:20:00,14.53,14.57,14.51,14.57,110400.0,12.9909,13.0266,12.973,13.0266,110400.0
2008-09-04 10:25:00,14.56,14.56,14.53,14.56,88000.0,13.0177,13.0177,12.9909,13.0177,88000.0
2008-09-04 10:30:00,14.56,14.56,14.4,14.45,168800.0,13.0177,13.0177,12.8746,12.9193,168800.0
2008-09-04 10:35:00,14.45,14.49,14.4,14.46,100800.0,12.9193,12.9551,12.8746,12.9283,100800.0
2008-09-04 10:40:00,14.47,14.47,14.36,14.38,100400.0,12.9372,12.9372,12.8389,12.8568,100400.0
2008-09-04 10:45:00,14.38,14.44,14.37,14.37,122800.0,12.8568,12.9104,12.8478,12.8478,122800.0
2008-09-04 10:50:00,14.37,14.46,14.35,14.42,125800.0,12.8478,12.9283,12.8299,12.8925,125800.0
2008-09-04 10:55:00,14.42,14.43,14.4,14.4,83600.0,12.8925,12.9015,12.8746,12.8746,83600.0
2008-09-04 11:00:00,14.4,14.41,14.35,14.37,117800.0,12.8746,12.8836,12.8299,12.8478,117800.0
2008-09-04 11:05:00,14.38,14.39,14.33,14.36,104000.0,12.8568,12.8657,12.8121,12.8389,104000.0
2008-09-04 11:10:00,14.36,14.37,14.31,14.32,138000.0,12.8389,12.8478,12.7942,12.8031,138000.0
2008-09-04 11:15:00,14.33,14.33,14.28,14.3,184000.0,12.8121,12.8121,12.7674,12.7852,184000.0
2008-09-04 11:20:00,14.29,14.31,14.23,14.25,164600.0,12.7763,12.7942,12.7226,12.7405,164600.0
2008-09-04 11:25:00,14.24,14.27,14.24,14.24,121600.0,12.7316,12.7584,12.7316,12.7316,121600.0
2008-09-04 11:30:00,14.25,14.26,14.18,14.19,293400.0,12.7405,12.7495,12.6779,12.6869,293400.0
2008-09-04 11:35:00,14.19,14.2,14.17,14.19,121000.0,12.6869,12.6958,12.669,12.6869,121000.0
2008-09-04 11:40:00,14.19,14.2,14.15,14.19,173400.0,12.6869,12.6958,12.6511,12.6869,173400.0
2008-09-04 11:45:00,14.19,14.2,14.17,14.19,86000.0,12.6869,12.6958,12.669,12.6869,86000.0
2008-09-04 11:50:00,14.19,14.22,14.19,14.2,134200.0,12.6869,12.7137,12.6869,12.6958,134200.0
2008-09-04 11:55:00,14.2,14.21,14.17,14.17,60200.0,12.6958,12.7048,12.669,12.669,60200.0
2008-09-04 12:00:00,14.17,14.21,14.16,14.19,123800.0,12.669,12.7048,12.6601,12.6869,123800.0
2008-09-04 12:05:00,14.18,14.2,14.15,14.18,156200.0,12.6779,12.6958,12.6511,12.6779,156200.0
2008-09-04 12:10:00,14.19,14.19,14.13,14.15,93600.0,12.6869,12.6869,12.6332,12.6511,93600.0
2008-09-04 12:15:00,14.15,14.16,14.12,14.12,74600.0,12.6511,12.6601,12.6243,12.6243,74600.0
2008-09-04 12:20:00,14.12,14.15,14.12,14.15,94400.0,12.6243,12.6511,12.6243,12.6511,94400.0
2008-09-04 12:25:00,14.15,14.17,14.13,14.16,109600.0,12.6511,12.669,12.6332,12.6601,109600.0
2008-09-04 12:30:00,14.16,14.16,14.1,14.13,152200.0,12.6601,12.6601,12.6064,12.6332,152200.0
2008-09-04 12:35:00,14.13,14.13,14.12,14.12,56800.0,12.6332,12.6332,12.6243,12.6243,56800.0
2008-09-04 12:40:00,14.13,14.13,14.11,14.11,70600.0,12.6332,12.6332,12.6154,12.6154,70600.0
2008-09-04 12:45:00,14.11,14.11,14.07,14.07,74400.0,12.6154,12.6154,12.5796,12.5796,74400.0
2008-09-04 12:50:00,14.07,14.09,14.05,14.05,163600.0,12.5796,12.5975,12.5617,12.5617,163600.0
2008-09-04 12:55:00,14.05,14.08,14.05,14.08,169200.0,12.5617,12.5885,12.5617,12.5885,169200.0
2008-09-04 13:00:00,14.08,14.1,14.08,14.08,111600.0,12.5885,12.6064,12.5885,12.5885,111600.0
2008-09-04 13:05:00,14.08,14.08,14.05,14.07,50600.0,12.5885,12.5885,12.5617,12.5796,50600.0
2008-09-04 13:10:00,14.08,14.08,14.05,14.05,50800.0,12.5885,12.5885,12.5617,12.5617,50800.0
2008-09-04 13:15:00,14.05,14.07,14.04,14.05,67200.0,12.5617,12.5796,12.5528,12.5617,67200.0
2008-09-04 13:20:00,14.05,14.06,14.04,14.04,77400.0,12.5617,12.5707,12.5528,12.5528,77400.0
2008-09-04 13:25:00,14.04,14.04,13.99,14.02,223000.0,12.5528,12.5528,12.5081,12.5349,223000.0
2008-09-04 13:30:00,14.02,14.04,13.99,14.01,130200.0,12.5349,12.5528,12.5081,12.526,130200.0
2008-09-04 13:35:00,14.01,14.03,14.01,14.03,49800.0,12.526,12.5438,12.526,12.5438,49800.0
2008-09-04 13:40:00,14.03,14.06,14.03,14.06,134000.0,12.5438,12.5707,12.5438,12.5707,134000.0
2008-09-04 13:45:00,14.06,14.07,14.06,14.06,56800.0,12.5707,12.5796,12.5707,12.5707,56800.0
2008-09-04 13:50:00,14.06,14.06,14.04,14.05,62800.0,12.5707,12.5707,12.5528,12.5617,62800.0
2008-09-04 13:55:00,14.05,14.06,14.04,14.06,56000.0,12.5617,12.5707,12.5528,12.5707,56000.0
2008-09-04 14:00:00,14.06,14.06,14.05,14.06,57200.0,12.5707,12.5707,12.5617,12.5707,57200.0
2008-09-04 14:05:00,14.06,14.06,13.99,14.01,120000.0,12.5707,12.5707,12.5081,12.526,120000.0
2008-09-04 14:10:00,14.0,14.02,13.98,14.01,147000.0,12.517,12.5349,12.4991,12.526,147000.0
2008-09-04 14:15:00,14.01,14.01,13.97,13.98,115800.0,12.526,12.526,12.4902,12.4991,115800.0
2008-09-04 14:20:00,13.99,14.01,13.97,14.0,136200.0,12.5081,12.526,12.4902,12.517,136200.0
2008-09-04 14:25:00,13.99,14.04,13.99,14.02,112200.0,12.5081,12.5528,12.5081,12.5349,112200.0
2008-09-04 14:30:00,14.02,14.02,13.98,13.99,87000.0,12.5349,12.5349,12.4991,12.5081,87000.0
2008-09-04 14:35:00,13.99,14.03,13.99,14.03,65200.0,12.5081,12.5438,12.5081,12.5438,65200.0
2008-09-04 14:40:00,14.03,14.06,14.02,14.06,185400.0,12.5438,12.5707,12.5349,12.5707,185400.0
2008-09-04 14:45:00,14.06,14.06,14.02,14.03,122400.0,12.5707,12.5707,12.5349,12.5438,122400.0
2008-09-04 14:50:00,14.03,14.03,14.0,14.01,124000.0,12.5438,12.5438,12.517,12.526,124000.0
2008-09-04 14:55:00,14.01,14.06,14.0,14.05,121800.0,12.526,12.5707,12.517,12.5617,121800.0
2008-09-04 15:00:00,14.05,14.11,14.05,14.1,186600.0,12.5617,12.6154,12.5617,12.6064,186600.0
2008-09-04 15:05:00,14.1,14.12,14.1,14.11,146200.0,12.6064,12.6243,12.6064,12.6154,146200.0
2008-09-04 15:10:00,14.11,14.15,14.1,14.14,209200.0,12.6154,12.6511,12.6064,12.6422,209200.0
2008-09-04 15:15:00,14.14,14.17,14.13,14.13,222200.0,12.6422,12.669,12.6332,12.6332,222200.0
2008-09-04 15:20:00,14.13,14.13,14.09,14.11,219600.0,12.6332,12.6332,12.5975,12.6154,219600.0
2008-09-04 15:25:00,14.11,14.15,14.11,14.13,158800.0,12.6154,12.6511,12.6154,12.6332,158800.0
2008-09-04 15:30:00,14.12,14.18,14.1,14.17,313600.0,12.6243,12.6779,12.6064,12.669,313600.0
2008-09-04 15:35:00,14.17,14.17,14.13,14.14,268600.0,12.669,12.669,12.6332,12.6422,268600.0
2008-09-04 15:40:00,14.13,14.14,14.1,14.13,207000.0,12.6332,12.6422,12.6064,12.6332,207000.0
2008-09-04 15:45:00,14.13,14.13,14.1,14.11,186800.0,12.6332,12.6332,12.6064,12.6154,186800.0
2008-09-04 15:50:00,14.1,14.1,14.08,14.08,385400.0,12.6064,12.6064,12.5885,12.5885,385400.0
2008-09-04 15:55:00,14.08,14.1,14.04,14.04,532000.0,12.5885,12.6064,12.5528,12.5528,532000.0
2008-09-05 09:30:00,14.05,14.05,13.76,13.88,131000.0,12.5617,12.5617,12.3024,12.4097,131000.0
2008-09-05 09:35:00,13.88,13.88,13.83,13.86,41000.0,12.4097,12.4097,12.365,12.3918,41000.0
2008-09-05 09:40:00,13.85,13.99,13.84,13.93,81200.0,12.3829,12.5081,12.374,12.4544,81200.0
2008-09-05 09:45:00,13.93,13.96,13.88,13.91,52400.0,12.4544,12.4812,12.4097,12.4365,52400.0
2008-09-05 09:50:00,13.91,13.94,13.87,13.92,43000.0,12.4365,12.4634,12.4008,12.4455,43000.0
2008-09-05 09:55:00,13.92,13.97,13.91,13.95,53000.0,12.4455,12.4902,12.4365,12.4723,53000.0
2008-09-05 10:00:00,13.95,13.97,13.88,13.95,79200.0,12.4723,12.4902,12.4097,12.4723,79200.0
2008-09-05 10:05:00,13.96,13.96,13.84,13.87,83800.0,12.4812,12.4812,12.374,12.4008,83800.0
2008-09-05 10:10:00,13.86,13.86,13.77,13.8,107600.0,12.3918,12.3918,12.3114,12.3382,107600.0
2008-09-05 10:15:00,13.79,13.81,13.77,13.81,84400.0,12.3293,12.3471,12.3114,12.3471,84400.0
2008-09-05 10:20:00,13.8,13.83,13.77,13.77,53400.0,12.3382,12.365,12.3114,12.3114,53400.0
2008-09-05 10:25:00,13.78,13.8,13.76,13.77,35400.0,12.3203,12.3382,12.3024,12.3114,35400.0
2008-09-05 10:30:00,13.77,13.81,13.76,13.76,50200.0,12.3114,12.3471,12.3024,12.3024,50200.0
2008-09-05 10:35:00,13.77,13.81,13.76,13.8,78400.0,12.3114,12.3471,12.3024,12.3382,78400.0
2008-09-05 10:40:00,13.81,13.81,13.78,13.79,81600.0,12.3471,12.3471,12.3203,12.3293,81600.0
2008-09-05 10:45:00,13.79,13.79,13.7,13.72,104400.0,12.3293,12.3293,12.2488,12.2667,104400.0
2008-09-05 10:50:00,13.72,13.74,13.69,13.74,60600.0,12.2667,12.2846,12.2399,12.2846,60600.0
2008-09-05 10:55:00,13.73,13.73,13.66,13.66,84600.0,12.2756,12.2756,12.213,12.213,84600.0
2008-09-05 11:00:00,13.67,13.7,13.62,13.63,122600.0,12.222,12.2488,12.1773,12.1862,122600.0
2008-09-05 11:05:00,13.63,13.68,13.63,13.66,189000.0,12.1862,12.2309,12.1862,12.213,189000.0
2008-09-05 11:10:00,13.66,13.67,13.61,13.67,97000.0,12.213,12.222,12.1683,12.222,97000.0
2008-09-05 11:15:00,13.67,13.7,13.65,13.65,75600.0,12.222,12.2488,12.2041,12.2041,75600.0
2008-09-05 11:20:00,13.65,13.71,13.65,13.7,47600.0,12.2041,12.2577,12.2041,12.2488,47600.0
2008-09-05 11:25:00,13.7,13.74,13.7,13.74,101400.0,12.2488,12.2846,12.2488,12.2846,101400.0
2008-09-05 11:30:00,13.74,13.76,13.71,13.73,97400.0,12.2846,12.3024,12.2577,12.2756,97400.0
2008-09-05 11:35:00,13.73,13.76,13.71,13.72,83200.0,12.2756,12.3024,12.2577,12.2667,83200.0
2008-09-05 11:40:00,13.72,13.74,13.7,13.73,103800.0,12.2667,12.2846,12.2488,12.2756,103800.0
2008-09-05 11:45:00,13.73,13.78,13.72,13.76,75200.0,12.2756,12.3203,12.2667,12.3024,75200.0
2008-09-05 11:50:00,13.76,13.81,13.74,13.81,128600.0,12.3024,12.3471,12.2846,12.3471,128600.0
2008-09-05 11:55:00,13.8,13.85,13.76,13.76,106000.0,12.3382,12.3829,12.3024,12.3024,106000.0
2008-09-05 12:00:00,13.76,13.81,13.76,13.8,115800.0,12.3024,12.3471,12.3024,12.3382,115800.0
2008-09-05 12:05:00,13.79,13.81,13.76,13.78,103800.0,12.3293,12.3471,12.3024,12.3203,103800.0
2008-09-05 12:10:00,13.78,13.83,13.78,13.8,163000.0,12.3203,12.365,12.3203,12.3382,163000.0
2008-09-05 12:15:00,13.81,13.83,13.8,13.83,48000.0,12.3471,12.365,12.3382,12.365,48000.0
2008-09-05 12:20:00,13.82,13.84,13.81,13.83,46600.0,12.3561,12.374,12.3471,12.365,46600.0
2008-09-05 12:25:00,13.83,13.9,13.81,13.9,87400.0,12.365,12.4276,12.3471,12.4276,87400.0
2008-09-05 12:30:00,13.89,13.93,13.89,13.91,152800.0,12.4187,12.4544,12.4187,12.4365,152800.0
2008-09-05 12:35:00,13.9,13.97,13.9,13.95,177200.0,12.4276,12.4902,12.4276,12.4723,177200.0
2008-09-05 12:40:00,13.94,13.96,13.9,13.9,193800.0,12.4634,12.4812,12.4276,12.4276,193800.0
2008-09-05 12:45:00,13.9,13.92,13.88,13.9,118200.0,12.4276,12.4455,12.4097,12.4276,118200.0
2008-09-05 12:50:00,13.9,13.91,13.86,13.88,101000.0,12.4276,12.4365,12.3918,12.4097,101000.0
2008-09-05 12:55:00,13.88,13.89,13.85,13.87,74600.0,12.4097,12.4187,12.3829,12.4008,74600.0
2008-09-05 13:00:00,13.87,13.9,13.85,13.88,113400.0,12.4008,12.4276,12.3829,12.4097,113400.0
2008-09-05 13:05:00,13.88,13.96,13.88,13.93,123000.0,12.4097,12.4812,12.4097,12.4544,123000.0
2008-09-05 13:10:00,13.92,13.96,13.92,13.95,89600.0,12.4455,12.4812,12.4455,12.4723,89600.0
2008-09-05 13:15:00,13.96,13.98,13.95,13.97,92600.0,12.4812,12.4991,12.4723,12.4902,92600.0
2008-09-05 13:20:00,13.97,13.97,13.94,13.94,69800.0,12.4902,12.4902,12.4634,12.4634,69800.0
2008-09-05 13:25:00,13.94,13.95,13.9,13.9,87600.0,12.4634,12.4723,12.4276,12.4276,87600.0
2008-09-05 13:30:00,13.9,13.95,13.9,13.95,66000.0,12.4276,12.4723,12.4276,12.4723,66000.0
2008-09-05 13:35:00,13.95,13.96,13.87,13.87,112800.0,12.4723,12.4812,12.4008,12.4008,112800.0
2008-09-05 13:40:00,13.88,13.93,13.88,13.9,130200.0,12.4097,12.4544,12.4097,12.4276,130200.0
2008-09-05 13:45:00,13.9,13.9,13.87,13.88,71800.0,12.4276,12.4276,12.4008,12.4097,71800.0
2008-09-05 13:50:00,13.88,13.88,13.86,13.86,44000.0,12.4097,12.4097,12.3918,12.3918,44000.0
2008-09-05 13:55:00,13.87,13.92,13.87,13.92,69000.0,12.4008,12.4455,12.4008,12.4455,69000.0
2008-09-05 14:00:00,13.92,13.92,13.85,13.88,120000.0,12.4455,12.4455,12.3829,12.4097,120000.0
2008-09-05 14:05:00,13.88,13.9,13.88,13.9,62000.0,12.4097,12.4276,12.4097,12.4276,62000.0
2008-09-05 14:10:00,13.9,13.94,13.87,13.93,118400.0,12.4276,12.4634,12.4008,12.4544,118400.0
2008-09-05 14:15:00,13.93,13.96,13.9,13.96,90000.0,12.4544,12.4812,12.4276,12.4812,90000.0
2008-09-05 14:20:00,13.96,13.97,13.92,13.93,132600.0,12.4812,12.4902,12.4455,12.4544,132600.0
2008-09-05 14:25:00,13.93,13.97,13.93,13.95,129000.0,12.4544,12.4902,12.4544,12.4723,129000.0
2008-09-05 14:30:00,13.95,13.95,13.9,13.91,77400.0,12.4723,12.4723,12.4276,12.4365,77400.0
2008-09-05 14:35:00,13.91,13.94,13.9,13.9,91600.0,12.4365,12.4634,12.4276,12.4276,91600.0
2008-09-05 14:40:00,13.9,13.96,13.9,13.96,67600.0,12.4276,12.4812,12.4276,12.4812,67600.0
2008-09-05 14:45:00,13.96,13.96,13.9,13.95,115600.0,12.4812,12.4812,12.4276,12.4723,115600.0
2008-09-05 14:50:00,13.95,13.97,13.92,13.92,200800.0,12.4723,12.4902,12.4455,12.4455,200800.0
2008-09-05 14:55:00,13.92,13.93,13.92,13.93,435200.0,12.4455,12.4544,12.4455,12.4544,435200.0
2008-09-05 15:00:00,13.93,13.94,13.9,13.93,339800.0,12.4544,12.4634,12.4276,12.4544,339800.0
2008-09-05 15:05:00,13.93,13.94,13.9,13.9,227600.0,12.4544,12.4634,12.4276,12.4276,227600.0
2008-09-05 15:10:00,13.9,13.9,13.87,13.88,123000.0,12.4276,12.4276,12.4008,12.4097,123000.0
2008-09-05 15:15:00,13.87,13.92,13.86,13.92,82400.0,12.4008,12.4455,12.3918,12.4455,82400.0
2008-09-05 15:20:00,13.91,13.91,13.85,13.87,164400.0,12.4365,12.4365,12.3829,12.4008,164400.0
2008-09-05 15:25:00,13.87,13.89,13.86,13.88,218200.0,12.4008,12.4187,12.3918,12.4097,218200.0
2008-09-05 15:30:00,13.88,13.9,13.87,13.9,135200.0,12.4097,12.4276,12.4008,12.4276,135200.0
2008-09-05 15:35:00,13.9,13.93,13.89,13.91,298200.0,12.4276,12.4544,12.4187,12.4365,298200.0
2008-09-05 15:40:00,13.92,13.92,13.88,13.9,285200.0,12.4455,12.4455,12.4097,12.4276,285200.0
2008-09-05 15:45:00,13.9,13.93,13.89,13.9,391400.0,12.4276,12.4544,12.4187,12.4276,391400.0
2008-09-05 15:50:00,13.9,13.91,13.88,13.88,474400.0,12.4276,12.4365,12.4097,12.4097,474400.0
2008-09-05 15:55:00,13.88,13.88,13.87,13.87,338000.0,12.4097,12.4097,12.4008,12.4008,338000.0
2008-09-08 09:30:00,14.27,14.81,14.22,14.71,427400.0,12.7584,13.2412,12.7137,13.1518,427400.0
2008-09-08 09:35:00,14.71,14.74,14.62,14.68,346400.0,13.1518,13.1786,13.0713,13.125,346400.0
2008-09-08 09:40:00,14.68,14.68,14.6,14.61,276200.0,13.125,13.125,13.0535,13.0624,276200.0
2008-09-08 09:45:00,14.61,14.72,14.58,14.65,397600.0,13.0624,13.1607,13.0356,13.0982,397600.0
2008-09-08 09:50:00,14.65,14.65,14.58,14.61,462000.0,13.0982,13.0982,13.0356,13.0624,462000.0
2008-09-08 09:55:00,14.61,14.7,14.5,14.52,468800.0,13.0624,13.1429,12.964,12.9819,468800.0
2008-09-08 10:00:00,14.51,14.53,14.43,14.51,496000.0,12.973,12.9909,12.9015,12.973,496000.0
2008-09-08 10:05:00,14.51,14.63,14.47,14.59,354000.0,12.973,13.0803,12.9372,13.0445,354000.0
2008-09-08 10:10:00,14.59,14.61,14.4,14.45,249600.0,13.0445,13.0624,12.8746,12.9193,249600.0
2008-09-08 10:15:00,14.44,14.46,14.38,14.44,154600.0,12.9104,12.9283,12.8568,12.9104,154600.0
2008-09-08 10:20:00,14.43,14.46,14.38,14.39,151400.0,12.9015,12.9283,12.8568,12.8657,151400.0
2008-09-08 10:25:00,14.4,14.4,14.36,14.38,58600.0,12.8746,12.8746,12.8389,12.8568,58600.0
2008-09-08 10:30:00,14.38,14.41,14.38,14.38,122400.0,12.8568,12.8836,12.8568,12.8568,122400.0
2008-09-08 10:35:00,14.39,14.44,14.38,14.42,202200.0,12.8657,12.9104,12.8568,12.8925,202200.0
2008-09-08 10:40:00,14.42,14.46,14.4,14.41,206600.0,12.8925,12.9283,12.8746,12.8836,206600.0
2008-09-08 10:45:00,14.42,14.48,14.4,14.48,81000.0,12.8925,12.9462,12.8746,12.9462,81000.0
2008-09-08 10:50:00,14.47,14.48,14.36,14.36,124200.0,12.9372,12.9462,12.8389,12.8389,124200.0
2008-09-08 10:55:00,14.36,14.42,14.3,14.3,164600.0,12.8389,12.8925,12.7852,12.7852,164600.0
2008-09-08 11:00:00,14.29,14.35,14.16,14.31,212800.0,12.7763,12.8299,12.6601,12.7942,212800.0
2008-09-08 11:05:00,14.32,14.38,14.27,14.3,170400.0,12.8031,12.8568,12.7584,12.7852,170400.0
2008-09-08 11:10:00,14.31,14.43,14.31,14.43,152400.0,12.7942,12.9015,12.7942,12.9015,152400.0
2008-09-08 11:15:00,14.42,14.42,14.35,14.36,128800.0,12.8925,12.8925,12.8299,12.8389,128800.0
2008-09-08 11:20:00,14.36,14.39,14.35,14.38,131800.0,12.8389,12.8657,12.8299,12.8568,131800.0
2008-09-08 11:25:00,14.38,14.4,14.33,14.35,146600.0,12.8568,12.8746,12.8121,12.8299,146600.0
2008-09-08 11:30:00,14.35,14.38,14.34,14.35,116600.0,12.8299,12.8568,12.821,12.8299,116600.0
2008-09-08 11:35:00,14.35,14.38,14.31,14.32,137800.0,12.8299,12.8568,12.7942,12.8031,137800.0
2008-09-08 11:40:00,14.32,14.35,14.29,14.33,175800.0,12.8031,12.8299,12.7763,12.8121,175800.0
2008-09-08 11:45:00,14.33,14.35,14.27,14.28,234600.0,12.8121,12.8299,12.7584,12.7674,234600.0
2008-09-08 11:50:00,14.29,14.36,14.28,14.3,135200.0,12.7763,12.8389,12.7674,12.7852,135200.0
2008-09-08 11:55:00,14.3,14.31,14.28,14.31,142600.0,12.7852,12.7942,12.7674,12.7942,142600.0
2008-09-08 12:00:00,14.31,14.34,14.27,14.27,141000.0,12.7942,12.821,12.7584,12.7584,141000.0
2008-09-08 12:05:00,14.28,14.28,14.21,14.21,132400.0,12.7674,12.7674,12.7048,12.7048,132400.0
2008-09-08 12:10:00,14.21,14.22,14.18,14.22,137000.0,12.7048,12.7137,12.6779,12.7137,137000.0
2008-09-08 12:15:00,14.23,14.29,14.22,14.29,198000.0,12.7226,12.7763,12.7137,12.7763,198000.0
2008-09-08 12:20:00,14.28,14.29,14.25,14.26,63600.0,12.7674,12.7763,12.7405,12.7495,63600.0
2008-09-08 12:25:00,14.26,14.31,14.25,14.3,77800.0,12.7495,12.7942,12.7405,12.7852,77800.0
2008-09-08 12:30:00,14.3,14.38,14.29,14.36,169200.0,12.7852,12.8568,12.7763,12.8389,169200.0
2008-09-08 12:35:00,14.36,14.38,14.36,14.38,158400.0,12.8389,12.8568,12.8389,12.8568,158400.0
2008-09-08 12:40:00,14.38,14.42,14.32,14.33,201400.0,12.8568,12.8925,12.8031,12.8121,201400.0
2008-09-08 12:45:00,14.33,14.37,14.33,14.33,129400.0,12.8121,12.8478,12.8121,12.8121,129400.0
2008-09-08 12:50:00,14.33,14.35,14.31,14.33,119400.0,12.8121,12.8299,12.7942,12.8121,119400.0
2008-09-08 12:55:00,14.33,14.36,14.33,14.33,74400.0,12.8121,12.8389,12.8121,12.8121,74400.0
2008-09-08 13:00:00,14.33,14.34,14.28,14.28,166400.0,12.8121,12.821,12.7674,12.7674,166400.0
2008-09-08 13:05:00,14.27,14.28,14.23,14.23,128200.0,12.7584,12.7674,12.7226,12.7226,128200.0
2008-09-08 13:10:00,14.23,14.31,14.23,14.3,102800.0,12.7226,12.7942,12.7226,12.7852,102800.0
2008-09-08 13:15:00,14.3,14.3,14.24,14.27,115600.0,12.7852,12.7852,12.7316,12.7584,115600.0
2008-09-08 13:20:00,14.27,14.3,14.24,14.27,109000.0,12.7584,12.7852,12.7316,12.7584,109000.0
2008-09-08 13:25:00,14.27,14.29,14.23,14.26,158800.0,12.7584,12.7763,12.7226,12.7495,158800.0
2008-09-08 13:30:00,14.26,14.28,14.24,14.26,136200.0,12.7495,12.7674,12.7316,12.7495,136200.0
2008-09-08 13:35:00,14.27,14.31,14.27,14.29,330200.0,12.7584,12.7942,12.7584,12.7763,330200.0
2008-09-08 13:40:00,14.28,14.32,14.25,14.3,188200.0,12.7674,12.8031,12.7405,12.7852,188200.0
2008-09-08 13:45:00,14.31,14.31,14.27,14.27,157400.0,12.7942,12.7942,12.7584,12.7584,157400.0
2008-09-08 13:50:00,14.27,14.28,14.23,14.24,212000.0,12.7584,12.7674,12.7226,12.7316,212000.0
2008-09-08 13:55:00,14.25,14.29,14.24,14.25,158800.0,12.7405,12.7763,12.7316,12.7405,158800.0
2008-09-08 14:00:00,14.25,14.31,14.24,14.28,199000.0,12.7405,12.7942,12.7316,12.7674,199000.0
2008-09-08 14:05:00,14.29,14.31,14.25,14.3,128200.0,12.7763,12.7942,12.7405,12.7852,128200.0
2008-09-08 14:10:00,14.31,14.31,14.26,14.3,246200.0,12.7942,12.7942,12.7495,12.7852,246200.0
2008-09-08 14:15:00,14.31,14.31,14.26,14.28,111600.0,12.7942,12.7942,12.7495,12.7674,111600.0
2008-09-08 14:20:00,14.28,14.35,14.24,14.35,146600.0,12.7674,12.8299,12.7316,12.8299,146600.0
2008-09-08 14:25:00,14.35,14.38,14.32,14.37,140000.0,12.8299,12.8568,12.8031,12.8478,140000.0
2008-09-08 14:30:00,14.37,14.38,14.35,14.37,117000.0,12.8478,12.8568,12.8299,12.8478,117000.0
2008-09-08 14:35:00,14.37,14.43,14.37,14.4,140800.0,12.8478,12.9015,12.8478,12.8746,140800.0
2008-09-08 14:40:00,14.4,14.44,14.37,14.43,163800.0,12.8746,12.9104,12.8478,12.9015,163800.0
2008-09-08 14:45:00,14.43,14.46,14.42,14.43,222200.0,12.9015,12.9283,12.8925,12.9015,222200.0
2008-09-08 14:50:00,14.43,14.43,14.4,14.42,145800.0,12.9015,12.9015,12.8746,12.8925,145800.0
2008-09-08 14:55:00,14.41,14.41,14.35,14.38,176600.0,12.8836,12.8836,12.8299,12.8568,176600.0
2008-09-08 15:00:00,14.38,14.39,14.35,14.35,140000.0,12.8568,12.8657,12.8299,12.8299,140000.0
2008-09-08 15:05:00,14.35,14.37,14.31,14.31,249800.0,12.8299,12.8478,12.7942,12.7942,249800.0
2008-09-08 15:10:00,14.31,14.38,14.3,14.38,207800.0,12.7942,12.8568,12.7852,12.8568,207800.0
2008-09-08 15:15:00,14.38,14.4,14.37,14.38,115600.0,12.8568,12.8746,12.8478,12.8568,115600.0
2008-09-08 15:20:00,14.38,14.45,14.38,14.42,183600.0,12.8568,12.9193,12.8568,12.8925,183600.0
2008-09-08 15:25:00,14.43,14.48,14.42,14.45,129200.0,12.9015,12.9462,12.8925,12.9193,129200.0
2008-09-08 15:30:00,14.45,14.5,14.45,14.49,162200.0,12.9193,12.964,12.9193,12.9551,162200.0
2008-09-08 15:35:00,14.49,14.53,14.49,14.51,287000.0,12.9551,12.9909,12.9551,12.973,287000.0
2008-09-08 15:40:00,14.51,14.54,14.44,14.47,279800.0,12.973,12.9998,12.9104,12.9372,279800.0
2008-09-08 15:45:00,14.47,14.49,14.46,14.47,222600.0,12.9372,12.9551,12.9283,12.9372,222600.0
2008-09-08 15:50:00,14.47,14.47,14.44,14.45,259000.0,12.9372,12.9372,12.9104,12.9193,259000.0
2008-09-08 15:55:00,14.46,14.48,14.44,14.45,347400.0,12.9283,12.9462,12.9104,12.9193,347400.0
2008-09-09 09:30:00,14.68,14.69,14.49,14.55,187200.0,13.125,13.1339,12.9551,13.0088,187200.0
2008-09-09 09:35:00,14.55,14.58,14.54,14.55,169800.0,13.0088,13.0356,12.9998,13.0088,169800.0
2008-09-09 09:40:00,14.55,14.55,14.52,14.54,150600.0,13.0088,13.0088,12.9819,12.9998,150600.0
2008-09-09 09:45:00,14.54,14.55,14.47,14.47,170400.0,12.9998,13.0088,12.9372,12.9372,170400.0
2008-09-09 09:50:00,14.47,14.49,14.42,14.44,158800.0,12.9372,12.9551,12.8925,12.9104,158800.0
2008-09-09 09:55:00,14.45,14.45,14.4,14.4,135400.0,12.9193,12.9193,12.8746,12.8746,135400.0
2008-09-09 10:00:00,14.4,14.4,14.28,14.29,231400.0,12.8746,12.8746,12.7674,12.7763,231400.0
2008-09-09 10:05:00,14.29,14.34,14.27,14.31,164200.0,12.7763,12.821,12.7584,12.7942,164200.0
2008-09-09 10:10:00,14.33,14.34,14.28,14.34,203400.0,12.8121,12.821,12.7674,12.821,203400.0
2008-09-09 10:15:00,14.34,14.36,14.31,14.33,124800.0,12.821,12.8389,12.7942,12.8121,124800.0
2008-09-09 10:20:00,14.32,14.37,14.31,14.33,125800.0,12.8031,12.8478,12.7942,12.8121,125800.0
2008-09-09 10:25:00,14.34,14.36,14.22,14.25,211200.0,12.821,12.8389,12.7137,12.7405,211200.0
2008-09-09 10:30:00,14.24,14.26,14.22,14.24,142600.0,12.7316,12.7495,12.7137,12.7316,142600.0
2008-09-09 10:35:00,14.24,14.26,14.22,14.26,179800.0,12.7316,12.7495,12.7137,12.7495,179800.0
2008-09-09 10:40:00,14.26,14.27,14.23,14.27,162600.0,12.7495,12.7584,12.7226,12.7584,162600.0
2008-09-09 10:45:00,14.25,14.25,14.21,14.21,198600.0,12.7405,12.7405,12.7048,12.7048,198600.0
2008-09-09 10:50:00,14.22,14.22,14.15,14.17,108400.0,12.7137,12.7137,12.6511,12.669,108400.0
2008-09-09 10:55:00,14.18,14.18,14.08,14.1,278200.0,12.6779,12.6779,12.5885,12.6064,278200.0
2008-09-09 11:00:00,14.1,14.12,14.06,14.11,234000.0,12.6064,12.6243,12.5707,12.6154,234000.0
2008-09-09 11:05:00,14.12,14.14,14.08,14.12,102800.0,12.6243,12.6422,12.5885,12.6243,102800.0
2008-09-09 11:10:00,14.12,14.13,14.07,14.09,209600.0,12.6243,12.6332,12.5796,12.5975,209600.0
2008-09-09 11:15:00,14.1,14.15,14.08,14.15,143600.0,12.6064,12.6511,12.5885,12.6511,143600.0
2008-09-09 11:20:00,14.15,14.2,14.1,14.12,278800.0,12.6511,12.6958,12.6064,12.6243,278800.0
2008-09-09 11:25:00,14.11,14.15,14.11,14.15,52000.0,12.6154,12.6511,12.6154,12.6511,52000.0
2008-09-09 11:30:00,14.15,14.16,14.12,14.15,77200.0,12.6511,12.6601,12.6243,12.6511,77200.0
2008-09-09 11:35:00,14.14,14.19,14.13,14.16,73600.0,12.6422,12.6869,12.6332,12.6601,73600.0
2008-09-09 11:40:00,14.16,14.17,14.13,14.16,46600.0,12.6601,12.669,12.6332,12.6601,46600.0
2008-09-09 11:45:00,14.17,14.19,14.15,14.16,131000.0,12.669,12.6869,12.6511,12.6601,131000.0
2008-09-09 11:50:00,14.16,14.19,14.15,14.19,87200.0,12.6601,12.6869,12.6511,12.6869,87200.0
2008-09-09 11:55:00,14.19,14.19,14.11,14.11,76800.0,12.6869,12.6869,12.6154,12.6154,76800.0
2008-09-09 12:00:00,14.11,14.11,14.07,14.09,63400.0,12.6154,12.6154,12.5796,12.5975,63400.0
2008-09-09 12:05:00,14.1,14.11,14.06,14.06,42000.0,12.6064,12.6154,12.5707,12.5707,42000.0
2008-09-09 12:10:00,14.06,14.1,14.04,14.05,96200.0,12.5707,12.6064,12.5528,12.5617,96200.0
2008-09-09 12:15:00,14.06,14.08,14.04,14.06,45200.0,12.5707,12.5885,12.5528,12.5707,45200.0
2008-09-09 12:20:00,14.06,14.11,14.06,14.11,57000.0,12.5707,12.6154,12.5707,12.6154,57000.0
2008-09-09 12:25:00,14.11,14.13,14.1,14.1,57000.0,12.6154,12.6332,12.6064,12.6064,57000.0
2008-09-09 12:30:00,14.1,14.12,14.08,14.11,41000.0,12.6064,12.6243,12.5885,12.6154,41000.0
2008-09-09 12:35:00,14.1,14.14,14.1,14.13,45600.0,12.6064,12.6422,12.6064,12.6332,45600.0
2008-09-09 12:40:00,14.13,14.13,14.09,14.13,61200.0,12.6332,12.6332,12.5975,12.6332,61200.0
2008-09-09 12:45:00,14.13,14.18,14.13,14.15,46600.0,12.6332,12.6779,12.6332,12.6511,46600.0
2008-09-09 12:50:00,14.15,14.16,14.13,14.15,47000.0,12.6511,12.6601,12.6332,12.6511,47000.0
2008-09-09 12:55:00,14.14,14.16,14.13,14.16,51000.0,12.6422,12.6601,12.6332,12.6601,51000.0
2008-09-09 13:00:00,14.16,14.21,14.13,14.2,99400.0,12.6601,12.7048,12.6332,12.6958,99400.0
2008-09-09 13:05:00,14.2,14.24,14.2,14.2,131600.0,12.6958,12.7316,12.6958,12.6958,131600.0
2008-09-09 13:10:00,14.2,14.2,14.14,14.16,156000.0,12.6958,12.6958,12.6422,12.6601,156000.0
2008-09-09 13:15:00,14.16,14.22,14.15,14.2,128200.0,12.6601,12.7137,12.6511,12.6958,128200.0
2008-09-09 13:20:00,14.2,14.22,14.19,14.2,142000.0,12.6958,12.7137,12.6869,12.6958,142000.0
2008-09-09 13:25:00,14.2,14.2,14.12,14.13,130800.0,12.6958,12.6958,12.6243,12.6332,130800.0
2008-09-09 13:30:00,14.13,14.13,14.07,14.12,131800.0,12.6332,12.6332,12.5796,12.6243,131800.0
2008-09-09 13:35:00,14.11,14.11,14.07,14.09,59200.0,12.6154,12.6154,12.5796,12.5975,59200.0
2008-09-09 13:40:00,14.09,14.09,14.06,14.07,93600.0,12.5975,12.5975,12.5707,12.5796,93600.0
2008-09-09 13:45:00,14.07,14.07,14.01,14.01,141800.0,12.5796,12.5796,12.526,12.526,141800.0
2008-09-09 13:50:00,14.01,14.06,14.01,14.05,104400.0,12.526,12.5707,12.526,12.5617,104400.0
2008-09-09 13:55:00,14.05,14.06,14.03,14.03,82000.0,12.5617,12.5707,12.5438,12.5438,82000.0
2008-09-09 14:00:00,14.02,14.04,14.0,14.03,79800.0,12.5349,12.5528,12.517,12.5438,79800.0
2008-09-09 14:05:00,14.03,14.03,14.0,14.02,102600.0,12.5438,12.5438,12.517,12.5349,102600.0
2008-09-09 14:10:00,14.02,14.04,13.98,14.02,102600.0,12.5349,12.5528,12.4991,12.5349,102600.0
2008-09-09 14:15:00,14.01,14.02,13.97,13.97,120200.0,12.526,12.5349,12.4902,12.4902,120200.0
2008-09-09 14:20:00,13.97,14.02,13.95,14.02,126000.0,12.4902,12.5349,12.4723,12.5349,126000.0
2008-09-09 14:25:00,14.01,14.06,14.01,14.02,76600.0,12.526,12.5707,12.526,12.5349,76600.0
2008-09-09 14:30:00,14.03,14.03,13.96,13.96,101200.0,12.5438,12.5438,12.4812,12.4812,101200.0
2008-09-09 14:35:00,13.96,14.02,13.95,13.99,110200.0,12.4812,12.5349,12.4723,12.5081,110200.0
2008-09-09 14:40:00,13.99,14.01,13.97,14.01,106800.0,12.5081,12.526,12.4902,12.526,106800.0
2008-09-09 14:45:00,14.0,14.02,13.94,14.01,148000.0,12.517,12.5349,12.4634,12.526,148000.0
2008-09-09 14:50:00,14.01,14.01,13.96,13.96,112200.0,12.526,12.526,12.4812,12.4812,112200.0
2008-09-09 14:55:00,13.96,13.99,13.93,13.95,100600.0,12.4812,12.5081,12.4544,12.4723,100600.0
2008-09-09 15:00:00,13.95,13.97,13.93,13.94,129000.0,12.4723,12.4902,12.4544,12.4634,129000.0
2008-09-09 15:05:00,13.94,13.97,13.93,13.95,103400.0,12.4634,12.4902,12.4544,12.4723,103400.0
2008-09-09 15:10:00,13.95,13.97,13.92,13.93,167400.0,12.4723,12.4902,12.4455,12.4544,167400.0
2008-09-09 15:15:00,13.93,13.97,13.9,13.92,158800.0,12.4544,12.4902,12.4276,12.4455,158800.0
2008-09-09 15:20:00,13.91,13.96,13.9,13.96,115400.0,12.4365,12.4812,12.4276,12.4812,115400.0
2008-09-09 15:25:00,13.96,14.02,13.95,14.01,243400.0,12.4812,12.5349,12.4723,12.526,243400.0
2008-09-09 15:30:00,14.02,14.08,14.01,14.02,438000.0,12.5349,12.5885,12.526,12.5349,438000.0
2008-09-09 15:35:00,14.02,14.02,13.97,14.01,157800.0,12.5349,12.5349,12.4902,12.526,157800.0
2008-09-09 15:40:00,14.01,14.01,13.93,13.99,253600.0,12.526,12.526,12.4544,12.5081,253600.0
2008-09-09 15:45:00,13.99,14.04,13.95,13.96,307000.0,12.5081,12.5528,12.4723,12.4812,307000.0
2008-09-09 15:50:00,13.96,13.96,13.93,13.95,267000.0,12.4812,12.4812,12.4544,12.4723,267000.0
2008-09-09 15:55:00,13.95,13.96,13.92,13.94,227000.0,12.4723,12.4812,12.4455,12.4634,227000.0
2008-09-10 09:30:00,14.03,14.18,13.96,14.02,80400.0,12.5438,12.6779,12.4812,12.5349,80400.0
2008-09-10 09:35:00,14.01,14.02,13.88,13.9,51800.0,12.526,12.5349,12.4097,12.4276,51800.0
2008-09-10 09:40:00,13.9,14.02,13.9,13.99,122200.0,12.4276,12.5349,12.4276,12.5081,122200.0
2008-09-10 09:45:00,13.98,14.03,13.95,14.02,53600.0,12.4991,12.5438,12.4723,12.5349,53600.0
2008-09-10 09:50:00,14.03,14.05,13.96,13.96,151800.0,12.5438,12.5617,12.4812,12.4812,151800.0
2008-09-10 09:55:00,13.96,14.0,13.94,13.96,163400.0,12.4812,12.517,12.4634,12.4812,163400.0
2008-09-10 10:00:00,13.96,13.99,13.96,13.99,71200.0,12.4812,12.5081,12.4812,12.5081,71200.0
2008-09-10 10:05:00,13.99,13.99,13.94,13.97,81400.0,12.5081,12.5081,12.4634,12.4902,81400.0
2008-09-10 10:10:00,13.97,14.0,13.94,13.96,157400.0,12.4902,12.517,12.4634,12.4812,157400.0
2008-09-10 10:15:00,13.95,13.96,13.9,13.95,94600.0,12.4723,12.4812,12.4276,12.4723,94600.0
2008-09-10 10:20:00,13.96,13.99,13.92,13.93,56600.0,12.4812,12.5081,12.4455,12.4544,56600.0
2008-09-10 10:25:00,13.93,13.94,13.9,13.91,23400.0,12.4544,12.4634,12.4276,12.4365,23400.0
2008-09-10 10:30:00,13.91,13.96,13.9,13.9,59800.0,12.4365,12.4812,12.4276,12.4276,59800.0
2008-09-10 10:35:00,13.9,13.99,13.89,13.97,101800.0,12.4276,12.5081,12.4187,12.4902,101800.0
2008-09-10 10:40:00,13.96,13.97,13.94,13.96,40800.0,12.4812,12.4902,12.4634,12.4812,40800.0
2008-09-10 10:45:00,13.96,13.97,13.9,13.91,101200.0,12.4812,12.4902,12.4276,12.4365,101200.0
2008-09-10 10:50:00,13.9,13.92,13.86,13.88,99600.0,12.4276,12.4455,12.3918,12.4097,99600.0
2008-09-10 10:55:00,13.88,13.89,13.84,13.85,50800.0,12.4097,12.4187,12.374,12.3829,50800.0
2008-09-10 11:00:00,13.85,13.86,13.81,13.84,180600.0,12.3829,12.3918,12.3471,12.374,180600.0
2008-09-10 11:05:00,13.84,13.87,13.82,13.84,93600.0,12.374,12.4008,12.3561,12.374,93600.0
2008-09-10 11:10:00,13.85,13.86,13.81,13.85,49600.0,12.3829,12.3918,12.3471,12.3829,49600.0
2008-09-10 11:15:00,13.85,13.87,13.83,13.86,54800.0,12.3829,12.4008,12.365,12.3918,54800.0
2008-09-10 11:20:00,13.86,13.88,13.85,13.88,74400.0,12.3918,12.4097,12.3829,12.4097,74400.0
2008-09-10 11:25:00,13.87,13.88,13.85,13.85,78600.0,12.4008,12.4097,12.3829,12.3829,78600.0
2008-09-10 11:30:00,13.85,13.94,13.83,13.92,274400.0,12.3829,12.4634,12.365,12.4455,274400.0
2008-09-10 11:35:00,13.92,13.93,13.87,13.88,90000.0,12.4455,12.4544,12.4008,12.4097,90000.0
2008-09-10 11:40:00,13.88,13.97,13.86,13.97,174400.0,12.4097,12.4902,12.3918,12.4902,174400.0
2008-09-10 11:45:00,13.96,13.98,13.96,13.96,108400.0,12.4812,12.4991,12.4812,12.4812,108400.0
2008-09-10 11:50:00,13.96,13.99,13.9,13.91,100600.0,12.4812,12.5081,12.4276,12.4365,100600.0
2008-09-10 11:55:00,13.9,13.95,13.89,13.9,64000.0,12.4276,12.4723,12.4187,12.4276,64000.0
2008-09-10 12:00:00,13.9,13.9,13.86,13.87,124000.0,12.4276,12.4276,12.3918,12.4008,124000.0
2008-09-10 12:05:00,13.86,13.92,13.86,13.88,124400.0,12.3918,12.4455,12.3918,12.4097,124400.0
2008-09-10 12:10:00,13.88,13.9,13.85,13.85,144000.0,12.4097,12.4276,12.3829,12.3829,144000.0
2008-09-10 12:15:00,13.84,13.88,13.84,13.88,63400.0,12.374,12.4097,12.374,12.4097,63400.0
2008-09-10 12:20:00,13.87,13.89,13.85,13.86,101600.0,12.4008,12.4187,12.3829,12.3918,101600.0
2008-09-10 12:25:00,13.85,13.87,13.84,13.86,77800.0,12.3829,12.4008,12.374,12.3918,77800.0
2008-09-10 12:30:00,13.86,13.91,13.86,13.9,51800.0,12.3918,12.4365,12.3918,12.4276,51800.0
2008-09-10 12:35:00,13.9,13.94,13.89,13.92,64800.0,12.4276,12.4634,12.4187,12.4455,64800.0
2008-09-10 12:40:00,13.93,13.95,13.9,13.9,26600.0,12.4544,12.4723,12.4276,12.4276,26600.0
2008-09-10 12:45:00,13.91,13.92,13.88,13.89,55800.0,12.4365,12.4455,12.4097,12.4187,55800.0
2008-09-10 12:50:00,13.89,13.92,13.87,13.91,31600.0,12.4187,12.4455,12.4008,12.4365,31600.0
2008-09-10 12:55:00,13.91,13.91,13.9,13.9,109400.0,12.4365,12.4365,12.4276,12.4276,109400.0
2008-09-10 13:00:00,13.9,13.93,13.9,13.9,33200.0,12.4276,12.4544,12.4276,12.4276,33200.0
2008-09-10 13:05:00,13.9,13.92,13.85,13.86,79000.0,12.4276,12.4455,12.3829,12.3918,79000.0
2008-09-10 13:10:00,13.86,13.89,13.85,13.87,147600.0,12.3918,12.4187,12.3829,12.4008,147600.0
2008-09-10 13:15:00,13.87,13.92,13.87,13.91,114400.0,12.4008,12.4455,12.4008,12.4365,114400.0
2008-09-10 13:20:00,13.92,13.95,13.91,13.94,48400.0,12.4455,12.4723,12.4365,12.4634,48400.0
2008-09-10 13:25:00,13.93,13.94,13.92,13.92,49800.0,12.4544,12.4634,12.4455,12.4455,49800.0
2008-09-10 13:30:00,13.91,13.93,13.9,13.92,48400.0,12.4365,12.4544,12.4276,12.4455,48400.0
2008-09-10 13:35:00,13.93,13.96,13.92,13.95,72000.0,12.4544,12.4812,12.4455,12.4723,72000.0
2008-09-10 13:40:00,13.95,13.95,13.9,13.9,96600.0,12.4723,12.4723,12.4276,12.4276,96600.0
2008-09-10 13:45:00,13.9,13.91,13.88,13.88,135800.0,12.4276,12.4365,12.4097,12.4097,135800.0
2008-09-10 13:50:00,13.88,13.89,13.86,13.88,125800.0,12.4097,12.4187,12.3918,12.4097,125800.0
2008-09-10 13:55:00,13.88,13.92,13.88,13.89,110400.0,12.4097,12.4455,12.4097,12.4187,110400.0
2008-09-10 14:00:00,13.89,13.93,13.89,13.9,105200.0,12.4187,12.4544,12.4187,12.4276,105200.0
2008-09-10 14:05:00,13.9,13.96,13.9,13.96,99000.0,12.4276,12.4812,12.4276,12.4812,99000.0
2008-09-10 14:10:00,13.95,13.96,13.95,13.95,104000.0,12.4723,12.4812,12.4723,12.4723,104000.0
2008-09-10 14:15:00,13.95,14.03,13.95,14.02,165600.0,12.4723,12.5438,12.4723,12.5349,165600.0
2008-09-10 14:20:00,14.02,14.04,14.0,14.01,57600.0,12.5349,12.5528,12.517,12.526,57600.0
2008-09-10 14:25:00,14.01,14.04,14.01,14.01,86200.0,12.526,12.5528,12.526,12.526,86200.0
2008-09-10 14:30:00,14.01,14.07,14.01,14.07,82000.0,12.526,12.5796,12.526,12.5796,82000.0
2008-09-10 14:35:00,14.08,14.09,14.04,14.05,75000.0,12.5885,12.5975,12.5528,12.5617,75000.0
2008-09-10 14:40:00,14.05,14.05,14.03,14.03,44000.0,12.5617,12.5617,12.5438,12.5438,44000.0
2008-09-10 14:45:00,14.03,14.13,14.02,14.09,402600.0,12.5438,12.6332,12.5349,12.5975,402600.0
2008-09-10 14:50:00,14.09,14.09,14.04,14.04,97800.0,12.5975,12.5975,12.5528,12.5528,97800.0
2008-09-10 14:55:00,14.04,14.04,13.99,14.01,76800.0,12.5528,12.5528,12.5081,12.526,76800.0
2008-09-10 15:00:00,14.01,14.03,13.99,13.99,53000.0,12.526,12.5438,12.5081,12.5081,53000.0
2008-09-10 15:05:00,13.99,14.05,13.99,14.04,168600.0,12.5081,12.5617,12.5081,12.5528,168600.0
2008-09-10 15:10:00,14.04,14.04,14.01,14.02,138600.0,12.5528,12.5528,12.526,12.5349,138600.0
2008-09-10 15:15:00,14.02,14.05,14.01,14.04,112600.0,12.5349,12.5617,12.526,12.5528,112600.0
2008-09-10 15:20:00,14.04,14.04,14.0,14.02,140800.0,12.5528,12.5528,12.517,12.5349,140800.0
2008-09-10 15:25:00,14.02,14.03,13.99,14.01,155000.0,12.5349,12.5438,12.5081,12.526,155000.0
2008-09-10 15:30:00,14.02,14.03,13.99,14.0,185800.0,12.5349,12.5438,12.5081,12.517,185800.0
2008-09-10 15:35:00,14.0,14.0,13.9,13.91,340800.0,12.517,12.517,12.4276,12.4365,340800.0
2008-09-10 15:40:00,13.9,13.94,13.9,13.94,148600.0,12.4276,12.4634,12.4276,12.4634,148600.0
2008-09-10 15:45:00,13.94,13.95,13.9,13.92,179200.0,12.4634,12.4723,12.4276,12.4455,179200.0
2008-09-10 15:50:00,13.93,13.96,13.92,13.95,273800.0,12.4544,12.4812,12.4455,12.4723,273800.0
2008-09-10 15:55:00,13.94,13.95,13.88,13.91,446000.0,12.4634,12.4723,12.4097,12.4365,446000.0
2008-09-11 09:30:00,13.68,13.72,13.59,13.63,175400.0,12.2309,12.2667,12.1504,12.1862,175400.0
2008-09-11 09:35:00,13.62,13.71,13.6,13.6,233400.0,12.1773,12.2577,12.1594,12.1594,233400.0
2008-09-11 09:40:00,13.6,13.62,13.56,13.56,131400.0,12.1594,12.1773,12.1236,12.1236,131400.0
2008-09-11 09:45:00,13.56,13.61,13.56,13.6,72200.0,12.1236,12.1683,12.1236,12.1594,72200.0
2008-09-11 09:50:00,13.61,13.65,13.59,13.6,69600.0,12.1683,12.2041,12.1504,12.1594,69600.0
2008-09-11 09:55:00,13.6,13.61,13.55,13.6,99800.0,12.1594,12.1683,12.1147,12.1594,99800.0
2008-09-11 10:00:00,13.6,13.65,13.56,13.56,200200.0,12.1594,12.2041,12.1236,12.1236,200200.0
2008-09-11 10:05:00,13.56,13.7,13.56,13.7,172200.0,12.1236,12.2488,12.1236,12.2488,172200.0
2008-09-11 10:10:00,13.69,13.74,13.67,13.74,104800.0,12.2399,12.2846,12.222,12.2846,104800.0
2008-09-11 10:15:00,13.74,13.74,13.65,13.69,139600.0,12.2846,12.2846,12.2041,12.2399,139600.0
2008-09-11 10:20:00,13.69,13.77,13.69,13.77,161000.0,12.2399,12.3114,12.2399,12.3114,161000.0
2008-09-11 10:25:00,13.78,13.8,13.63,13.65,161600.0,12.3203,12.3382,12.1862,12.2041,161600.0
2008-09-11 10:30:00,13.65,13.71,13.64,13.71,61000.0,12.2041,12.2577,12.1951,12.2577,61000.0
2008-09-11 10:35:00,13.71,13.74,13.67,13.74,75400.0,12.2577,12.2846,12.222,12.2846,75400.0
2008-09-11 10:40:00,13.74,13.78,13.74,13.77,77800.0,12.2846,12.3203,12.2846,12.3114,77800.0
2008-09-11 10:45:00,13.77,13.79,13.72,13.74,97600.0,12.3114,12.3293,12.2667,12.2846,97600.0
2008-09-11 10:50:00,13.74,13.78,13.73,13.73,111000.0,12.2846,12.3203,12.2756,12.2756,111000.0
2008-09-11 10:55:00,13.73,13.74,13.68,13.71,80000.0,12.2756,12.2846,12.2309,12.2577,80000.0
2008-09-11 11:00:00,13.72,13.77,13.69,13.7,88400.0,12.2667,12.3114,12.2399,12.2488,88400.0
2008-09-11 11:05:00,13.7,13.76,13.65,13.65,135400.0,12.2488,12.3024,12.2041,12.2041,135400.0
2008-09-11 11:10:00,13.65,13.69,13.62,13.69,160200.0,12.2041,12.2399,12.1773,12.2399,160200.0
2008-09-11 11:15:00,13.69,13.7,13.62,13.63,93800.0,12.2399,12.2488,12.1773,12.1862,93800.0
2008-09-11 11:20:00,13.63,13.65,13.56,13.58,195800.0,12.1862,12.2041,12.1236,12.1415,195800.0
2008-09-11 11:25:00,13.57,13.6,13.54,13.6,171200.0,12.1326,12.1594,12.1057,12.1594,171200.0
2008-09-11 11:30:00,13.6,13.67,13.6,13.67,98000.0,12.1594,12.222,12.1594,12.222,98000.0
2008-09-11 11:35:00,13.67,13.68,13.62,13.65,135600.0,12.222,12.2309,12.1773,12.2041,135600.0
2008-09-11 11:40:00,13.65,13.7,13.65,13.69,210200.0,12.2041,12.2488,12.2041,12.2399,210200.0
2008-09-11 11:45:00,13.69,13.69,13.63,13.66,134000.0,12.2399,12.2399,12.1862,12.213,134000.0
2008-09-11 11:50:00,13.67,13.73,13.65,13.72,133200.0,12.222,12.2756,12.2041,12.2667,133200.0
2008-09-11 11:55:00,13.72,13.75,13.72,13.74,145800.0,12.2667,12.2935,12.2667,12.2846,145800.0
2008-09-11 12:00:00,13.74,13.84,13.73,13.73,173800.0,12.2846,12.374,12.2756,12.2756,173800.0
2008-09-11 12:05:00,13.72,13.74,13.69,13.7,145400.0,12.2667,12.2846,12.2399,12.2488,145400.0
2008-09-11 12:10:00,13.69,13.71,13.68,13.69,63400.0,12.2399,12.2577,12.2309,12.2399,63400.0
2008-09-11 12:15:00,13.69,13.72,13.69,13.71,53000.0,12.2399,12.2667,12.2399,12.2577,53000.0
2008-09-11 12:20:00,13.71,13.72,13.7,13.7,73400.0,12.2577,12.2667,12.2488,12.2488,73400.0
2008-09-11 12:25:00,13.71,13.72,13.69,13.7,56200.0,12.2577,12.2667,12.2399,12.2488,56200.0
2008-09-11 12:30:00,13.7,13.71,13.63,13.71,251400.0,12.2488,12.2577,12.1862,12.2577,251400.0
2008-09-11 12:35:00,13.7,13.71,13.62,13.65,198800.0,12.2488,12.2577,12.1773,12.2041,198800.0
2008-09-11 12:40:00,13.65,13.68,13.62,13.65,78000.0,12.2041,12.2309,12.1773,12.2041,78000.0
2008-09-11 12:45:00,13.65,13.69,13.65,13.65,42800.0,12.2041,12.2399,12.2041,12.2041,42800.0
2008-09-11 12:50:00,13.65,13.69,13.63,13.67,138400.0,12.2041,12.2399,12.1862,12.222,138400.0
2008-09-11 12:55:00,13.67,13.69,13.63,13.63,63600.0,12.222,12.2399,12.1862,12.1862,63600.0
2008-09-11 13:00:00,13.63,13.65,13.6,13.62,107400.0,12.1862,12.2041,12.1594,12.1773,107400.0
2008-09-11 13:05:00,13.63,13.63,13.56,13.56,137200.0,12.1862,12.1862,12.1236,12.1236,137200.0
2008-09-11 13:10:00,13.56,13.56,13.52,13.54,139600.0,12.1236,12.1236,12.0879,12.1057,139600.0
2008-09-11 13:15:00,13.53,13.54,13.49,13.51,205400.0,12.0968,12.1057,12.061,12.0789,205400.0
2008-09-11 13:20:00,13.51,13.52,13.47,13.47,112000.0,12.0789,12.0879,12.0432,12.0432,112000.0
2008-09-11 13:25:00,13.47,13.52,13.47,13.52,79200.0,12.0432,12.0879,12.0432,12.0879,79200.0
2008-09-11 13:30:00,13.52,13.52,13.49,13.49,167800.0,12.0879,12.0879,12.061,12.061,167800.0
2008-09-11 13:35:00,13.49,13.54,13.49,13.53,230800.0,12.061,12.1057,12.061,12.0968,230800.0
2008-09-11 13:40:00,13.53,13.55,13.49,13.54,153200.0,12.0968,12.1147,12.061,12.1057,153200.0
2008-09-11 13:45:00,13.55,13.55,13.49,13.5,144000.0,12.1147,12.1147,12.061,12.07,144000.0
2008-09-11 13:50:00,13.5,13.55,13.5,13.53,375400.0,12.07,12.1147,12.07,12.0968,375400.0
2008-09-11 13:55:00,13.53,13.54,13.5,13.52,123200.0,12.0968,12.1057,12.07,12.0879,123200.0
2008-09-11 14:00:00,13.53,13.54,13.51,13.52,125600.0,12.0968,12.1057,12.0789,12.0879,125600.0
2008-09-11 14:05:00,13.52,13.54,13.51,13.54,275800.0,12.0879,12.1057,12.0789,12.1057,275800.0
2008-09-11 14:10:00,13.54,13.55,13.49,13.5,225400.0,12.1057,12.1147,12.061,12.07,225400.0
2008-09-11 14:15:00,13.5,13.55,13.49,13.51,291800.0,12.07,12.1147,12.061,12.0789,291800.0
2008-09-11 14:20:00,13.51,13.52,13.49,13.51,205600.0,12.0789,12.0879,12.061,12.0789,205600.0
2008-09-11 14:25:00,13.51,13.52,13.45,13.49,327200.0,12.0789,12.0879,12.0253,12.061,327200.0
2008-09-11 14:30:00,13.49,13.51,13.44,13.45,354000.0,12.061,12.0789,12.0163,12.0253,354000.0
2008-09-11 14:35:00,13.45,13.47,13.43,13.45,566000.0,12.0253,12.0432,12.0074,12.0253,566000.0
2008-09-11 14:40:00,13.45,13.51,13.43,13.49,288400.0,12.0253,12.0789,12.0074,12.061,288400.0
2008-09-11 14:45:00,13.49,13.53,13.49,13.52,127600.0,12.061,12.0968,12.061,12.0879,127600.0
2008-09-11 14:50:00,13.53,13.53,13.49,13.52,131600.0,12.0968,12.0968,12.061,12.0879,131600.0
2008-09-11 14:55:00,13.52,13.53,13.48,13.5,197000.0,12.0879,12.0968,12.0521,12.07,197000.0
2008-09-11 15:00:00,13.51,13.57,13.5,13.56,142600.0,12.0789,12.1326,12.07,12.1236,142600.0
2008-09-11 15:05:00,13.56,13.58,13.55,13.57,231200.0,12.1236,12.1415,12.1147,12.1326,231200.0
2008-09-11 15:10:00,13.57,13.58,13.54,13.54,74800.0,12.1326,12.1415,12.1057,12.1057,74800.0
2008-09-11 15:15:00,13.54,13.55,13.49,13.5,257800.0,12.1057,12.1147,12.061,12.07,257800.0
2008-09-11 15:20:00,13.49,13.51,13.45,13.47,257800.0,12.061,12.0789,12.0253,12.0432,257800.0
2008-09-11 15:25:00,13.47,13.49,13.41,13.42,354400.0,12.0432,12.061,11.9895,11.9985,354400.0
2008-09-11 15:30:00,13.42,13.42,13.35,13.36,401800.0,11.9985,11.9985,11.9359,11.9448,401800.0
2008-09-11 15:35:00,13.36,13.4,13.35,13.4,225600.0,11.9448,11.9806,11.9359,11.9806,225600.0
2008-09-11 15:40:00,13.4,13.51,13.39,13.49,306800.0,11.9806,12.0789,11.9716,12.061,306800.0
2008-09-11 15:45:00,13.5,13.51,13.47,13.49,286000.0,12.07,12.0789,12.0432,12.061,286000.0
2008-09-11 15:50:00,13.49,13.55,13.49,13.5,490800.0,12.061,12.1147,12.061,12.07,490800.0
2008-09-11 15:55:00,13.5,13.56,13.49,13.52,615400.0,12.07,12.1236,12.061,12.0879,615400.0
2008-09-12 09:30:00,13.47,13.47,13.29,13.3,206000.0,12.0432,12.0432,11.8822,11.8912,206000.0
2008-09-12 09:35:00,13.3,13.31,13.21,13.22,214200.0,11.8912,11.9001,11.8107,11.8196,214200.0
2008-09-12 09:40:00,13.22,13.23,13.14,13.21,264600.0,11.8196,11.8286,11.7481,11.8107,264600.0
2008-09-12 09:45:00,13.22,13.22,13.17,13.18,153200.0,11.8196,11.8196,11.7749,11.7839,153200.0
2008-09-12 09:50:00,13.18,13.21,13.17,13.2,507400.0,11.7839,11.8107,11.7749,11.8018,507400.0
2008-09-12 09:55:00,13.2,13.22,13.15,13.22,319000.0,11.8018,11.8196,11.7571,11.8196,319000.0
2008-09-12 10:00:00,13.22,13.29,13.21,13.22,345600.0,11.8196,11.8822,11.8107,11.8196,345600.0
2008-09-12 10:05:00,13.22,13.24,13.2,13.21,119400.0,11.8196,11.8375,11.8018,11.8107,119400.0
2008-09-12 10:10:00,13.21,13.23,13.2,13.2,248200.0,11.8107,11.8286,11.8018,11.8018,248200.0
2008-09-12 10:15:00,13.2,13.31,13.2,13.3,169400.0,11.8018,11.9001,11.8018,11.8912,169400.0
2008-09-12 10:20:00,13.3,13.31,13.25,13.3,194800.0,11.8912,11.9001,11.8465,11.8912,194800.0
2008-09-12 10:25:00,13.3,13.41,13.3,13.34,634000.0,11.8912,11.9895,11.8912,11.9269,634000.0
2008-09-12 10:30:00,13.35,13.37,13.29,13.31,153200.0,11.9359,11.9537,11.8822,11.9001,153200.0
2008-09-12 10:35:00,13.31,13.31,13.26,13.31,206800.0,11.9001,11.9001,11.8554,11.9001,206800.0
2008-09-12 10:40:00,13.31,13.32,13.28,13.3,172200.0,11.9001,11.909,11.8733,11.8912,172200.0
2008-09-12 10:45:00,13.3,13.3,13.25,13.25,105000.0,11.8912,11.8912,11.8465,11.8465,105000.0
2008-09-12 10:50:00,13.25,13.27,13.23,13.24,99600.0,11.8465,11.8643,11.8286,11.8375,99600.0
2008-09-12 10:55:00,13.24,13.3,13.22,13.3,169200.0,11.8375,11.8912,11.8196,11.8912,169200.0
2008-09-12 11:00:00,13.3,13.35,13.26,13.29,211600.0,11.8912,11.9359,11.8554,11.8822,211600.0
2008-09-12 11:05:00,13.28,13.3,13.24,13.28,178800.0,11.8733,11.8912,11.8375,11.8733,178800.0
2008-09-12 11:10:00,13.29,13.35,13.27,13.35,111400.0,11.8822,11.9359,11.8643,11.9359,111400.0
2008-09-12 11:15:00,13.35,13.43,13.35,13.4,468400.0,11.9359,12.0074,11.9359,11.9806,468400.0
2008-09-12 11:20:00,13.4,13.45,13.38,13.41,215400.0,11.9806,12.0253,11.9627,11.9895,215400.0
2008-09-12 11:25:00,13.41,13.46,13.38,13.38,114600.0,11.9895,12.0342,11.9627,11.9627,114600.0
2008-09-12 11:30:00,13.38,13.4,13.36,13.38,160400.0,11.9627,11.9806,11.9448,11.9627,160400.0
2008-09-12 11:35:00,13.38,13.38,13.35,13.35,120400.0,11.9627,11.9627,11.9359,11.9359,120400.0
2008-09-12 11:40:00,13.34,13.34,13.29,13.31,150200.0,11.9269,11.9269,11.8822,11.9001,150200.0
2008-09-12 11:45:00,13.31,13.33,13.29,13.32,90000.0,11.9001,11.918,11.8822,11.909,90000.0
2008-09-12 11:50:00,13.32,13.33,13.26,13.26,83800.0,11.909,11.918,11.8554,11.8554,83800.0
2008-09-12 11:55:00,13.26,13.31,13.26,13.29,113800.0,11.8554,11.9001,11.8554,11.8822,113800.0
2008-09-12 12:00:00,13.3,13.33,13.3,13.31,129200.0,11.8912,11.918,11.8912,11.9001,129200.0
2008-09-12 12:05:00,13.31,13.33,13.3,13.31,121400.0,11.9001,11.918,11.8912,11.9001,121400.0
2008-09-12 12:10:00,13.31,13.34,13.31,13.33,203200.0,11.9001,11.9269,11.9001,11.918,203200.0
2008-09-12 12:15:00,13.33,13.35,13.31,13.35,147000.0,11.918,11.9359,11.9001,11.9359,147000.0
2008-09-12 12:20:00,13.35,13.36,13.34,13.34,139000.0,11.9359,11.9448,11.9269,11.9269,139000.0
2008-09-12 12:25:00,13.34,13.34,13.3,13.34,148000.0,11.9269,11.9269,11.8912,11.9269,148000.0
2008-09-12 12:30:00,13.34,13.36,13.33,13.34,151800.0,11.9269,11.9448,11.918,11.9269,151800.0
2008-09-12 12:35:00,13.34,13.36,13.31,13.31,77000.0,11.9269,11.9448,11.9001,11.9001,77000.0
2008-09-12 12:40:00,13.32,13.34,13.32,13.32,58200.0,11.909,11.9269,11.909,11.909,58200.0
2008-09-12 12:45:00,13.32,13.32,13.25,13.27,199400.0,11.909,11.909,11.8465,11.8643,199400.0
2008-09-12 12:50:00,13.27,13.27,13.24,13.25,187800.0,11.8643,11.8643,11.8375,11.8465,187800.0
2008-09-12 12:55:00,13.25,13.28,13.24,13.26,90800.0,11.8465,11.8733,11.8375,11.8554,90800.0
2008-09-12 13:00:00,13.26,13.29,13.25,13.29,109000.0,11.8554,11.8822,11.8465,11.8822,109000.0
2008-09-12 13:05:00,13.29,13.29,13.26,13.26,57800.0,11.8822,11.8822,11.8554,11.8554,57800.0
2008-09-12 13:10:00,13.26,13.27,13.25,13.25,79800.0,11.8554,11.8643,11.8465,11.8465,79800.0
2008-09-12 13:15:00,13.26,13.27,13.25,13.27,91800.0,11.8554,11.8643,11.8465,11.8643,91800.0
2008-09-12 13:20:00,13.27,13.28,13.26,13.26,108600.0,11.8643,11.8733,11.8554,11.8554,108600.0
2008-09-12 13:25:00,13.26,13.34,13.26,13.31,82400.0,11.8554,11.9269,11.8554,11.9001,82400.0
2008-09-12 13:30:00,13.32,13.33,13.29,13.31,77800.0,11.909,11.918,11.8822,11.9001,77800.0
2008-09-12 13:35:00,13.31,13.33,13.27,13.3,73800.0,11.9001,11.918,11.8643,11.8912,73800.0
2008-09-12 13:40:00,13.3,13.33,13.27,13.31,77600.0,11.8912,11.918,11.8643,11.9001,77600.0
2008-09-12 13:45:00,13.32,13.33,13.29,13.33,77400.0,11.909,11.918,11.8822,11.918,77400.0
2008-09-12 13:50:00,13.33,13.35,13.31,13.33,138000.0,11.918,11.9359,11.9001,11.918,138000.0
2008-09-12 13:55:00,13.33,13.36,13.32,13.33,66400.0,11.918,11.9448,11.909,11.918,66400.0
2008-09-12 14:00:00,13.33,13.35,13.27,13.28,123800.0,11.918,11.9359,11.8643,11.8733,123800.0
2008-09-12 14:05:00,13.28,13.31,13.28,13.3,83600.0,11.8733,11.9001,11.8733,11.8912,83600.0
2008-09-12 14:10:00,13.31,13.33,13.3,13.31,85000.0,11.9001,11.918,11.8912,11.9001,85000.0
2008-09-12 14:15:00,13.31,13.34,13.29,13.3,266400.0,11.9001,11.9269,11.8822,11.8912,266400.0
2008-09-12 14:20:00,13.3,13.35,13.29,13.32,222400.0,11.8912,11.9359,11.8822,11.909,222400.0
2008-09-12 14:25:00,13.32,13.32,13.27,13.28,99000.0,11.909,11.909,11.8643,11.8733,99000.0
2008-09-12 14:30:00,13.28,13.3,13.27,13.29,73800.0,11.8733,11.8912,11.8643,11.8822,73800.0
2008-09-12 14:35:00,13.29,13.33,13.28,13.31,74400.0,11.8822,11.918,11.8733,11.9001,74400.0
2008-09-12 14:40:00,13.31,13.33,13.3,13.31,181200.0,11.9001,11.918,11.8912,11.9001,181200.0
2008-09-12 14:45:00,13.31,13.33,13.31,13.33,79200.0,11.9001,11.918,11.9001,11.918,79200.0
2008-09-12 14:50:00,13.33,13.33,13.3,13.31,160200.0,11.918,11.918,11.8912,11.9001,160200.0
2008-09-12 14:55:00,13.32,13.37,13.31,13.36,192800.0,11.909,11.9537,11.9001,11.9448,192800.0
2008-09-12 15:00:00,13.36,13.38,13.34,13.37,96200.0,11.9448,11.9627,11.9269,11.9537,96200.0
2008-09-12 15:05:00,13.38,13.4,13.37,13.38,155200.0,11.9627,11.9806,11.9537,11.9627,155200.0
2008-09-12 15:10:00,13.38,13.42,13.37,13.42,150400.0,11.9627,11.9985,11.9537,11.9985,150400.0
2008-09-12 15:15:00,13.42,13.44,13.38,13.38,141600.0,11.9985,12.0163,11.9627,11.9627,141600.0
2008-09-12 15:20:00,13.38,13.41,13.37,13.41,229800.0,11.9627,11.9895,11.9537,11.9895,229800.0
2008-09-12 15:25:00,13.41,13.42,13.37,13.41,164800.0,11.9895,11.9985,11.9537,11.9895,164800.0
2008-09-12 15:30:00,13.4,13.44,13.37,13.38,133800.0,11.9806,12.0163,11.9537,11.9627,133800.0
2008-09-12 15:35:00,13.38,13.39,13.35,13.36,271600.0,11.9627,11.9716,11.9359,11.9448,271600.0
2008-09-12 15:40:00,13.36,13.38,13.35,13.37,137200.0,11.9448,11.9627,11.9359,11.9537,137200.0
2008-09-12 15:45:00,13.37,13.4,13.36,13.37,269800.0,11.9537,11.9806,11.9448,11.9537,269800.0
2008-09-12 15:50:00,13.38,13.4,13.38,13.4,264800.0,11.9627,11.9806,11.9627,11.9806,264800.0
2008-09-12 15:55:00,13.4,13.47,13.4,13.44,498800.0,11.9806,12.0432,11.9806,12.0163,498800.0
2008-09-15 09:30:00,12.95,13.0,12.15,12.49,576800.0,11.5782,11.6229,10.863,11.167,576800.0
2008-09-15 09:35:00,12.49,12.69,12.49,12.58,378400.0,11.167,11.3458,11.167,11.2474,378400.0
2008-09-15 09:40:00,12.58,12.86,12.57,12.72,387800.0,11.2474,11.4978,11.2385,11.3726,387800.0
2008-09-15 09:45:00,12.72,12.77,12.68,12.73,255000.0,11.3726,11.4173,11.3368,11.3815,255000.0
2008-09-15 09:50:00,12.73,12.76,12.69,12.72,199800.0,11.3815,11.4084,11.3458,11.3726,199800.0
2008-09-15 09:55:00,12.73,12.73,12.6,12.68,158600.0,11.3815,11.3815,11.2653,11.3368,158600.0
2008-09-15 10:00:00,12.67,12.78,12.67,12.74,156000.0,11.3279,11.4262,11.3279,11.3905,156000.0
2008-09-15 10:05:00,12.74,12.77,12.72,12.74,120800.0,11.3905,11.4173,11.3726,11.3905,120800.0
2008-09-15 10:10:00,12.76,12.76,12.69,12.71,292200.0,11.4084,11.4084,11.3458,11.3637,292200.0
2008-09-15 10:15:00,12.72,12.77,12.69,12.74,131200.0,11.3726,11.4173,11.3458,11.3905,131200.0
2008-09-15 10:20:00,12.75,12.83,12.74,12.76,196400.0,11.3994,11.4709,11.3905,11.4084,196400.0
2008-09-15 10:25:00,12.75,12.87,12.74,12.86,146800.0,11.3994,11.5067,11.3905,11.4978,146800.0
2008-09-15 10:30:00,12.87,12.96,12.83,12.96,192800.0,11.5067,11.5872,11.4709,11.5872,192800.0
2008-09-15 10:35:00,12.96,12.97,12.82,12.87,157800.0,11.5872,11.5961,11.462,11.5067,157800.0
2008-09-15 10:40:00,12.88,12.91,12.86,12.9,72600.0,11.5157,11.5425,11.4978,11.5335,72600.0
2008-09-15 10:45:00,12.89,12.89,12.8,12.84,152000.0,11.5246,11.5246,11.4441,11.4799,152000.0
2008-09-15 10:50:00,12.85,12.87,12.81,12.85,239000.0,11.4888,11.5067,11.4531,11.4888,239000.0
2008-09-15 10:55:00,12.85,12.88,12.83,12.88,141200.0,11.4888,11.5157,11.4709,11.5157,141200.0
2008-09-15 11:00:00,12.88,12.92,12.85,12.87,141400.0,11.5157,11.5514,11.4888,11.5067,141400.0
2008-09-15 11:05:00,12.86,12.88,12.81,12.86,163800.0,11.4978,11.5157,11.4531,11.4978,163800.0
2008-09-15 11:10:00,12.86,12.87,12.83,12.84,148800.0,11.4978,11.5067,11.4709,11.4799,148800.0
2008-09-15 11:15:00,12.84,12.86,12.83,12.83,158400.0,11.4799,11.4978,11.4709,11.4709,158400.0
2008-09-15 11:20:00,12.83,12.92,12.83,12.86,244000.0,11.4709,11.5514,11.4709,11.4978,244000.0
2008-09-15 11:25:00,12.86,12.87,12.82,12.83,221400.0,11.4978,11.5067,11.462,11.4709,221400.0
2008-09-15 11:30:00,12.83,12.9,12.83,12.83,183200.0,11.4709,11.5335,11.4709,11.4709,183200.0
2008-09-15 11:35:00,12.83,12.84,12.81,12.81,82400.0,11.4709,11.4799,11.4531,11.4531,82400.0
2008-09-15 11:40:00,12.81,12.82,12.77,12.79,139200.0,11.4531,11.462,11.4173,11.4352,139200.0
2008-09-15 11:45:00,12.79,12.81,12.77,12.79,115400.0,11.4352,11.4531,11.4173,11.4352,115400.0
2008-09-15 11:50:00,12.78,12.81,12.76,12.78,223000.0,11.4262,11.4531,11.4084,11.4262,223000.0
2008-09-15 11:55:00,12.79,12.79,12.72,12.72,138800.0,11.4352,11.4352,11.3726,11.3726,138800.0
2008-09-15 12:00:00,12.72,12.83,12.69,12.82,159600.0,11.3726,11.4709,11.3458,11.462,159600.0
2008-09-15 12:05:00,12.81,12.85,12.81,12.83,195200.0,11.4531,11.4888,11.4531,11.4709,195200.0
2008-09-15 12:10:00,12.83,12.86,12.79,12.8,296000.0,11.4709,11.4978,11.4352,11.4441,296000.0
2008-09-15 12:15:00,12.8,12.83,12.78,12.8,129000.0,11.4441,11.4709,11.4262,11.4441,129000.0
2008-09-15 12:20:00,12.8,12.83,12.79,12.79,160200.0,11.4441,11.4709,11.4352,11.4352,160200.0
2008-09-15 12:25:00,12.79,12.81,12.78,12.8,90200.0,11.4352,11.4531,11.4262,11.4441,90200.0
2008-09-15 12:30:00,12.8,12.8,12.77,12.78,85000.0,11.4441,11.4441,11.4173,11.4262,85000.0
2008-09-15 12:35:00,12.79,12.79,12.72,12.74,61200.0,11.4352,11.4352,11.3726,11.3905,61200.0
2008-09-15 12:40:00,12.74,12.74,12.72,12.74,41200.0,11.3905,11.3905,11.3726,11.3905,41200.0
2008-09-15 12:45:00,12.74,12.78,12.72,12.74,130600.0,11.3905,11.4262,11.3726,11.3905,130600.0
2008-09-15 12:50:00,12.74,12.83,12.74,12.81,115800.0,11.3905,11.4709,11.3905,11.4531,115800.0
2008-09-15 12:55:00,12.81,12.86,12.81,12.83,341400.0,11.4531,11.4978,11.4531,11.4709,341400.0
2008-09-15 13:00:00,12.83,12.85,12.83,12.85,67200.0,11.4709,11.4888,11.4709,11.4888,67200.0
2008-09-15 13:05:00,12.84,12.86,12.84,12.85,103400.0,11.4799,11.4978,11.4799,11.4888,103400.0
2008-09-15 13:10:00,12.86,12.88,12.85,12.86,156200.0,11.4978,11.5157,11.4888,11.4978,156200.0
2008-09-15 13:15:00,12.86,12.87,12.85,12.86,132400.0,11.4978,11.5067,11.4888,11.4978,132400.0
2008-09-15 13:20:00,12.86,12.86,12.84,12.85,105400.0,11.4978,11.4978,11.4799,11.4888,105400.0
2008-09-15 13:25:00,12.85,12.86,12.82,12.86,81200.0,11.4888,11.4978,11.462,11.4978,81200.0
2008-09-15 13:30:00,12.86,12.87,12.83,12.83,121000.0,11.4978,11.5067,11.4709,11.4709,121000.0
2008-09-15 13:35:00,12.83,12.83,12.78,12.79,203600.0,11.4709,11.4709,11.4262,11.4352,203600.0
2008-09-15 13:40:00,12.79,12.79,12.72,12.72,253400.0,11.4352,11.4352,11.3726,11.3726,253400.0
2008-09-15 13:45:00,12.73,12.74,12.71,12.71,179800.0,11.3815,11.3905,11.3637,11.3637,179800.0
2008-09-15 13:50:00,12.71,12.72,12.67,12.68,231200.0,11.3637,11.3726,11.3279,11.3368,231200.0
2008-09-15 13:55:00,12.68,12.69,12.65,12.67,268600.0,11.3368,11.3458,11.31,11.3279,268600.0
2008-09-15 14:00:00,12.67,12.72,12.66,12.69,180600.0,11.3279,11.3726,11.319,11.3458,180600.0
2008-09-15 14:05:00,12.69,12.7,12.64,12.64,185200.0,11.3458,11.3547,11.3011,11.3011,185200.0
2008-09-15 14:10:00,12.64,12.65,12.62,12.65,194600.0,11.3011,11.31,11.2832,11.31,194600.0
2008-09-15 14:15:00,12.65,12.68,12.64,12.65,253200.0,11.31,11.3368,11.3011,11.31,253200.0
2008-09-15 14:20:00,12.65,12.71,12.65,12.71,118400.0,11.31,11.3637,11.31,11.3637,118400.0
2008-09-15 14:25:00,12.7,12.72,12.67,12.68,149000.0,11.3547,11.3726,11.3279,11.3368,149000.0
2008-09-15 14:30:00,12.67,12.7,12.67,12.67,117400.0,11.3279,11.3547,11.3279,11.3279,117400.0
2008-09-15 14:35:00,12.67,12.71,12.67,12.69,116200.0,11.3279,11.3637,11.3279,11.3458,116200.0
2008-09-15 14:40:00,12.69,12.7,12.62,12.64,176800.0,11.3458,11.3547,11.2832,11.3011,176800.0
2008-09-15 14:45:00,12.64,12.66,12.6,12.61,192200.0,11.3011,11.319,11.2653,11.2743,192200.0
2008-09-15 14:50:00,12.61,12.61,12.59,12.59,231200.0,11.2743,11.2743,11.2564,11.2564,231200.0
2008-09-15 14:55:00,12.59,12.62,12.58,12.59,199400.0,11.2564,11.2832,11.2474,11.2564,199400.0
2008-09-15 15:00:00,12.58,12.59,12.53,12.55,276400.0,11.2474,11.2564,11.2027,11.2206,276400.0
2008-09-15 15:05:00,12.55,12.56,12.46,12.49,276600.0,11.2206,11.2295,11.1401,11.167,276600.0
2008-09-15 15:10:00,12.49,12.51,12.47,12.5,192800.0,11.167,11.1848,11.1491,11.1759,192800.0
2008-09-15 15:15:00,12.49,12.51,12.47,12.5,283800.0,11.167,11.1848,11.1491,11.1759,283800.0
2008-09-15 15:20:00,12.51,12.51,12.49,12.5,429400.0,11.1848,11.1848,11.167,11.1759,429400.0
2008-09-15 15:25:00,12.5,12.53,12.49,12.53,401400.0,11.1759,11.2027,11.167,11.2027,401400.0
2008-09-15 15:30:00,12.52,12.62,12.52,12.6,556400.0,11.1938,11.2832,11.1938,11.2653,556400.0
2008-09-15 15:35:00,12.59,12.63,12.58,12.61,466000.0,11.2564,11.2921,11.2474,11.2743,466000.0
2008-09-15 15:40:00,12.61,12.61,12.56,12.56,400600.0,11.2743,11.2743,11.2295,11.2295,400600.0
2008-09-15 15:45:00,12.57,12.61,12.54,12.6,321800.0,11.2385,11.2743,11.2117,11.2653,321800.0
2008-09-15 15:50:00,12.6,12.6,12.49,12.5,512600.0,11.2653,11.2653,11.167,11.1759,512600.0
2008-09-15 15:55:00,12.49,12.5,12.44,12.45,631200.0,11.167,11.1759,11.1223,11.1312,631200.0
2008-09-16 09:30:00,12.18,12.6,12.13,12.52,288400.0,10.8898,11.2653,10.8451,11.1938,288400.0
2008-09-16 09:35:00,12.52,12.57,12.34,12.47,224000.0,11.1938,11.2385,11.0329,11.1491,224000.0
2008-09-16 09:40:00,12.47,12.65,12.4,12.61,283000.0,11.1491,11.31,11.0865,11.2743,283000.0
2008-09-16 09:45:00,12.61,12.64,12.61,12.63,288200.0,11.2743,11.3011,11.2743,11.2921,288200.0
2008-09-16 09:50:00,12.63,12.64,12.59,12.62,267800.0,11.2921,11.3011,11.2564,11.2832,267800.0
2008-09-16 09:55:00,12.62,12.65,12.56,12.62,397400.0,11.2832,11.31,11.2295,11.2832,397400.0
2008-09-16 10:00:00,12.62,12.79,12.62,12.77,350600.0,11.2832,11.4352,11.2832,11.4173,350600.0
2008-09-16 10:05:00,12.76,12.84,12.76,12.81,299600.0,11.4084,11.4799,11.4084,11.4531,299600.0
2008-09-16 10:10:00,12.81,12.91,12.81,12.9,351400.0,11.4531,11.5425,11.4531,11.5335,351400.0
2008-09-16 10:15:00,12.9,12.92,12.81,12.83,236400.0,11.5335,11.5514,11.4531,11.4709,236400.0
2008-09-16 10:20:00,12.83,12.92,12.82,12.88,251800.0,11.4709,11.5514,11.462,11.5157,251800.0
2008-09-16 10:25:00,12.88,12.9,12.76,12.83,200600.0,11.5157,11.5335,11.4084,11.4709,200600.0
2008-09-16 10:30:00,12.82,12.87,12.81,12.82,173200.0,11.462,11.5067,11.4531,11.462,173200.0
2008-09-16 10:35:00,12.83,12.88,12.82,12.84,229000.0,11.4709,11.5157,11.462,11.4799,229000.0
2008-09-16 10:40:00,12.85,12.85,12.73,12.75,163800.0,11.4888,11.4888,11.3815,11.3994,163800.0
2008-09-16 10:45:00,12.75,12.8,12.75,12.78,104800.0,11.3994,11.4441,11.3994,11.4262,104800.0
2008-09-16 10:50:00,12.79,12.85,12.72,12.83,236600.0,11.4352,11.4888,11.3726,11.4709,236600.0
2008-09-16 10:55:00,12.81,12.9,12.81,12.87,196200.0,11.4531,11.5335,11.4531,11.5067,196200.0
2008-09-16 11:00:00,12.88,12.93,12.85,12.9,223800.0,11.5157,11.5604,11.4888,11.5335,223800.0
2008-09-16 11:05:00,12.9,12.9,12.8,12.81,117600.0,11.5335,11.5335,11.4441,11.4531,117600.0
2008-09-16 11:10:00,12.83,12.85,12.77,12.82,262800.0,11.4709,11.4888,11.4173,11.462,262800.0
2008-09-16 11:15:00,12.81,12.84,12.77,12.78,145800.0,11.4531,11.4799,11.4173,11.4262,145800.0
2008-09-16 11:20:00,12.78,12.81,12.63,12.68,196800.0,11.4262,11.4531,11.2921,11.3368,196800.0
2008-09-16 11:25:00,12.68,12.73,12.62,12.62,114800.0,11.3368,11.3815,11.2832,11.2832,114800.0
2008-09-16 11:30:00,12.63,12.71,12.6,12.7,866400.0,11.2921,11.3637,11.2653,11.3547,866400.0
2008-09-16 11:35:00,12.7,12.78,12.7,12.74,120800.0,11.3547,11.4262,11.3547,11.3905,120800.0
2008-09-16 11:40:00,12.74,12.79,12.72,12.77,87400.0,11.3905,11.4352,11.3726,11.4173,87400.0
2008-09-16 11:45:00,12.78,12.81,12.74,12.77,72200.0,11.4262,11.4531,11.3905,11.4173,72200.0
2008-09-16 11:50:00,12.78,12.81,12.77,12.79,64400.0,11.4262,11.4531,11.4173,11.4352,64400.0
2008-09-16 11:55:00,12.79,12.9,12.79,12.87,193400.0,11.4352,11.5335,11.4352,11.5067,193400.0
2008-09-16 12:00:00,12.87,12.93,12.87,12.9,159800.0,11.5067,11.5604,11.5067,11.5335,159800.0
2008-09-16 12:05:00,12.9,12.9,12.83,12.85,70400.0,11.5335,11.5335,11.4709,11.4888,70400.0
2008-09-16 12:10:00,12.85,12.87,12.81,12.84,66400.0,11.4888,11.5067,11.4531,11.4799,66400.0
2008-09-16 12:15:00,12.83,12.94,12.82,12.94,88600.0,11.4709,11.5693,11.462,11.5693,88600.0
2008-09-16 12:20:00,12.93,12.97,12.88,12.94,89000.0,11.5604,11.5961,11.5157,11.5693,89000.0
2008-09-16 12:25:00,12.94,12.99,12.9,12.97,97200.0,11.5693,11.614,11.5335,11.5961,97200.0
2008-09-16 12:30:00,12.97,12.97,12.9,12.9,127200.0,11.5961,11.5961,11.5335,11.5335,127200.0
2008-09-16 12:35:00,12.9,12.9,12.87,12.88,83400.0,11.5335,11.5335,11.5067,11.5157,83400.0
2008-09-16 12:40:00,12.88,12.89,12.85,12.88,61200.0,11.5157,11.5246,11.4888,11.5157,61200.0
2008-09-16 12:45:00,12.88,12.9,12.85,12.85,74800.0,11.5157,11.5335,11.4888,11.4888,74800.0
2008-09-16 12:50:00,12.85,12.86,12.84,12.85,89200.0,11.4888,11.4978,11.4799,11.4888,89200.0
2008-09-16 12:55:00,12.85,12.85,12.81,12.84,121200.0,11.4888,11.4888,11.4531,11.4799,121200.0
2008-09-16 13:00:00,12.83,12.85,12.78,12.81,134800.0,11.4709,11.4888,11.4262,11.4531,134800.0
2008-09-16 13:05:00,12.81,12.84,12.77,12.83,101800.0,11.4531,11.4799,11.4173,11.4709,101800.0
2008-09-16 13:10:00,12.83,12.84,12.81,12.82,87200.0,11.4709,11.4799,11.4531,11.462,87200.0
2008-09-16 13:15:00,12.82,12.83,12.79,12.8,65400.0,11.462,11.4709,11.4352,11.4441,65400.0
2008-09-16 13:20:00,12.81,12.83,12.81,12.81,61600.0,11.4531,11.4709,11.4531,11.4531,61600.0
2008-09-16 13:25:00,12.81,12.82,12.78,12.8,67400.0,11.4531,11.462,11.4262,11.4441,67400.0
2008-09-16 13:30:00,12.8,12.82,12.79,12.81,58400.0,11.4441,11.462,11.4352,11.4531,58400.0
2008-09-16 13:35:00,12.81,12.82,12.78,12.79,83600.0,11.4531,11.462,11.4262,11.4352,83600.0
2008-09-16 13:40:00,12.79,12.8,12.78,12.79,63000.0,11.4352,11.4441,11.4262,11.4352,63000.0
2008-09-16 13:45:00,12.79,12.8,12.78,12.78,93800.0,11.4352,11.4441,11.4262,11.4262,93800.0
2008-09-16 13:50:00,12.78,12.81,12.76,12.8,97400.0,11.4262,11.4531,11.4084,11.4441,97400.0
2008-09-16 13:55:00,12.8,12.83,12.8,12.8,115200.0,11.4441,11.4709,11.4441,11.4441,115200.0
2008-09-16 14:00:00,12.8,12.81,12.79,12.8,64600.0,11.4441,11.4531,11.4352,11.4441,64600.0
2008-09-16 14:05:00,12.8,12.81,12.79,12.81,90200.0,11.4441,11.4531,11.4352,11.4531,90200.0
2008-09-16 14:10:00,12.8,12.81,12.52,12.55,169000.0,11.4441,11.4531,11.1938,11.2206,169000.0
2008-09-16 14:15:00,12.55,12.88,12.52,12.59,396200.0,11.2206,11.5157,11.1938,11.2564,396200.0
2008-09-16 14:20:00,12.59,12.67,12.53,12.61,258600.0,11.2564,11.3279,11.2027,11.2743,258600.0
2008-09-16 14:25:00,12.62,12.74,12.58,12.69,227600.0,11.2832,11.3905,11.2474,11.3458,227600.0
2008-09-16 14:30:00,12.68,12.79,12.65,12.65,188400.0,11.3368,11.4352,11.31,11.31,188400.0
2008-09-16 14:35:00,12.65,13.0,12.63,12.99,278800.0,11.31,11.6229,11.2921,11.614,278800.0
2008-09-16 14:40:00,12.96,13.05,12.74,12.92,301000.0,11.5872,11.6676,11.3905,11.5514,301000.0
2008-09-16 14:45:00,12.92,13.11,12.92,13.03,202800.0,11.5514,11.7213,11.5514,11.6498,202800.0
2008-09-16 14:50:00,13.03,13.05,12.93,12.97,124400.0,11.6498,11.6676,11.5604,11.5961,124400.0
2008-09-16 14:55:00,12.97,13.05,12.95,12.97,129800.0,11.5961,11.6676,11.5782,11.5961,129800.0
2008-09-16 15:00:00,12.97,13.01,12.96,12.98,160400.0,11.5961,11.6319,11.5872,11.6051,160400.0
2008-09-16 15:05:00,12.98,13.06,12.96,13.03,166200.0,11.6051,11.6766,11.5872,11.6498,166200.0
2008-09-16 15:10:00,13.03,13.06,13.03,13.04,231400.0,11.6498,11.6766,11.6498,11.6587,231400.0
2008-09-16 15:15:00,13.04,13.12,13.02,13.09,359400.0,11.6587,11.7302,11.6408,11.7034,359400.0
2008-09-16 15:20:00,13.09,13.09,13.04,13.06,172200.0,11.7034,11.7034,11.6587,11.6766,172200.0
2008-09-16 15:25:00,13.06,13.08,12.97,12.99,211200.0,11.6766,11.6945,11.5961,11.614,211200.0
2008-09-16 15:30:00,12.98,12.99,12.96,12.97,269600.0,11.6051,11.614,11.5872,11.5961,269600.0
2008-09-16 15:35:00,12.97,12.99,12.96,12.97,345400.0,11.5961,11.614,11.5872,11.5961,345400.0
2008-09-16 15:40:00,12.97,12.97,12.89,12.92,316400.0,11.5961,11.5961,11.5246,11.5514,316400.0
2008-09-16 15:45:00,12.92,12.97,12.87,12.95,459600.0,11.5514,11.5961,11.5067,11.5782,459600.0
2008-09-16 15:50:00,12.95,12.98,12.92,12.92,424000.0,11.5782,11.6051,11.5514,11.5514,424000.0
2008-09-16 15:55:00,12.92,12.95,12.92,12.94,488400.0,11.5514,11.5782,11.5514,11.5693,488400.0
2008-09-17 09:30:00,12.62,12.76,12.62,12.69,103200.0,11.2832,11.4084,11.2832,11.3458,103200.0
2008-09-17 09:35:00,12.68,12.73,12.67,12.7,48800.0,11.3368,11.3815,11.3279,11.3547,48800.0
2008-09-17 09:40:00,12.7,12.87,12.7,12.76,103000.0,11.3547,11.5067,11.3547,11.4084,103000.0
2008-09-17 09:45:00,12.76,12.87,12.72,12.84,75000.0,11.4084,11.5067,11.3726,11.4799,75000.0
2008-09-17 09:50:00,12.84,12.92,12.83,12.92,142800.0,11.4799,11.5514,11.4709,11.5514,142800.0
2008-09-17 09:55:00,12.92,13.0,12.89,12.97,205000.0,11.5514,11.6229,11.5246,11.5961,205000.0
2008-09-17 10:00:00,12.97,13.02,12.97,12.97,216000.0,11.5961,11.6408,11.5961,11.5961,216000.0
2008-09-17 10:05:00,12.97,12.97,12.87,12.89,194400.0,11.5961,11.5961,11.5067,11.5246,194400.0
2008-09-17 10:10:00,12.9,12.93,12.87,12.88,117600.0,11.5335,11.5604,11.5067,11.5157,117600.0
2008-09-17 10:15:00,12.88,12.96,12.87,12.92,107000.0,11.5157,11.5872,11.5067,11.5514,107000.0
2008-09-17 10:20:00,12.92,12.92,12.83,12.83,108400.0,11.5514,11.5514,11.4709,11.4709,108400.0
2008-09-17 10:25:00,12.84,12.91,12.83,12.9,173200.0,11.4799,11.5425,11.4709,11.5335,173200.0
2008-09-17 10:30:00,12.9,12.96,12.87,12.87,233400.0,11.5335,11.5872,11.5067,11.5067,233400.0
2008-09-17 10:35:00,12.86,12.91,12.78,12.81,126000.0,11.4978,11.5425,11.4262,11.4531,126000.0
2008-09-17 10:40:00,12.81,12.85,12.79,12.82,87400.0,11.4531,11.4888,11.4352,11.462,87400.0
2008-09-17 10:45:00,12.83,12.83,12.78,12.78,84600.0,11.4709,11.4709,11.4262,11.4262,84600.0
2008-09-17 10:50:00,12.78,12.78,12.73,12.74,119600.0,11.4262,11.4262,11.3815,11.3905,119600.0
2008-09-17 10:55:00,12.74,12.75,12.72,12.74,63800.0,11.3905,11.3994,11.3726,11.3905,63800.0
2008-09-17 11:00:00,12.74,12.76,12.72,12.72,123400.0,11.3905,11.4084,11.3726,11.3726,123400.0
2008-09-17 11:05:00,12.72,12.72,12.65,12.66,128800.0,11.3726,11.3726,11.31,11.319,128800.0
2008-09-17 11:10:00,12.67,12.68,12.62,12.62,72600.0,11.3279,11.3368,11.2832,11.2832,72600.0
2008-09-17 11:15:00,12.62,12.65,12.6,12.62,85400.0,11.2832,11.31,11.2653,11.2832,85400.0
2008-09-17 11:20:00,12.62,12.68,12.62,12.67,146000.0,11.2832,11.3368,11.2832,11.3279,146000.0
2008-09-17 11:25:00,12.67,12.67,12.56,12.58,109200.0,11.3279,11.3279,11.2295,11.2474,109200.0
2008-09-17 11:30:00,12.58,12.67,12.58,12.65,121800.0,11.2474,11.3279,11.2474,11.31,121800.0
2008-09-17 11:35:00,12.65,12.65,12.59,12.61,130400.0,11.31,11.31,11.2564,11.2743,130400.0
2008-09-17 11:40:00,12.61,12.63,12.58,12.62,81600.0,11.2743,11.2921,11.2474,11.2832,81600.0
2008-09-17 11:45:00,12.63,12.7,12.63,12.65,156200.0,11.2921,11.3547,11.2921,11.31,156200.0
2008-09-17 11:50:00,12.65,12.67,12.6,12.62,168800.0,11.31,11.3279,11.2653,11.2832,168800.0
2008-09-17 11:55:00,12.62,12.65,12.61,12.63,154400.0,11.2832,11.31,11.2743,11.2921,154400.0
2008-09-17 12:00:00,12.64,12.65,12.52,12.52,173400.0,11.3011,11.31,11.1938,11.1938,173400.0
2008-09-17 12:05:00,12.52,12.52,12.45,12.49,214200.0,11.1938,11.1938,11.1312,11.167,214200.0
2008-09-17 12:10:00,12.49,12.55,12.49,12.53,71600.0,11.167,11.2206,11.167,11.2027,71600.0
2008-09-17 12:15:00,12.54,12.55,12.52,12.54,109000.0,11.2117,11.2206,11.1938,11.2117,109000.0
2008-09-17 12:20:00,12.53,12.55,12.52,12.53,153800.0,11.2027,11.2206,11.1938,11.2027,153800.0
2008-09-17 12:25:00,12.53,12.54,12.45,12.47,178000.0,11.2027,11.2117,11.1312,11.1491,178000.0
2008-09-17 12:30:00,12.47,12.52,12.47,12.52,170200.0,11.1491,11.1938,11.1491,11.1938,170200.0
2008-09-17 12:35:00,12.51,12.58,12.5,12.55,139800.0,11.1848,11.2474,11.1759,11.2206,139800.0
2008-09-17 12:40:00,12.55,12.61,12.53,12.59,127000.0,11.2206,11.2743,11.2027,11.2564,127000.0
2008-09-17 12:45:00,12.6,12.6,12.57,12.58,83800.0,11.2653,11.2653,11.2385,11.2474,83800.0
2008-09-17 12:50:00,12.57,12.58,12.47,12.53,201400.0,11.2385,11.2474,11.1491,11.2027,201400.0
2008-09-17 12:55:00,12.53,12.55,12.51,12.53,54200.0,11.2027,11.2206,11.1848,11.2027,54200.0
2008-09-17 13:00:00,12.52,12.6,12.5,12.59,79600.0,11.1938,11.2653,11.1759,11.2564,79600.0
2008-09-17 13:05:00,12.59,12.59,12.5,12.5,126600.0,11.2564,11.2564,11.1759,11.1759,126600.0
2008-09-17 13:10:00,12.51,12.53,12.49,12.49,42600.0,11.1848,11.2027,11.167,11.167,42600.0
2008-09-17 13:15:00,12.49,12.49,12.46,12.48,68000.0,11.167,11.167,11.1401,11.158,68000.0
2008-09-17 13:20:00,12.48,12.53,12.48,12.49,51800.0,11.158,11.2027,11.158,11.167,51800.0
2008-09-17 13:25:00,12.49,12.49,12.42,12.44,101400.0,11.167,11.167,11.1044,11.1223,101400.0
2008-09-17 13:30:00,12.42,12.43,12.38,12.43,117800.0,11.1044,11.1133,11.0686,11.1133,117800.0
2008-09-17 13:35:00,12.43,12.44,12.35,12.44,136800.0,11.1133,11.1223,11.0418,11.1223,136800.0
2008-09-17 13:40:00,12.43,12.47,12.38,12.43,162600.0,11.1133,11.1491,11.0686,11.1133,162600.0
2008-09-17 13:45:00,12.43,12.44,12.4,12.4,45200.0,11.1133,11.1223,11.0865,11.0865,45200.0
2008-09-17 13:50:00,12.4,12.47,12.4,12.47,110400.0,11.0865,11.1491,11.0865,11.1491,110400.0
2008-09-17 13:55:00,12.47,12.51,12.45,12.49,110600.0,11.1491,11.1848,11.1312,11.167,110600.0
2008-09-17 14:00:00,12.47,12.52,12.47,12.52,132400.0,11.1491,11.1938,11.1491,11.1938,132400.0
2008-09-17 14:05:00,12.52,12.55,12.49,12.52,208600.0,11.1938,11.2206,11.167,11.1938,208600.0
2008-09-17 14:10:00,12.52,12.52,12.43,12.43,102400.0,11.1938,11.1938,11.1133,11.1133,102400.0
2008-09-17 14:15:00,12.43,12.49,12.38,12.49,92000.0,11.1133,11.167,11.0686,11.167,92000.0
2008-09-17 14:20:00,12.49,12.54,12.47,12.51,119400.0,11.167,11.2117,11.1491,11.1848,119400.0
2008-09-17 14:25:00,12.5,12.58,12.47,12.58,157200.0,11.1759,11.2474,11.1491,11.2474,157200.0
2008-09-17 14:30:00,12.58,12.6,12.52,12.58,90800.0,11.2474,11.2653,11.1938,11.2474,90800.0
2008-09-17 14:35:00,12.58,12.64,12.58,12.61,101400.0,11.2474,11.3011,11.2474,11.2743,101400.0
2008-09-17 14:40:00,12.61,12.63,12.58,12.58,85000.0,11.2743,11.2921,11.2474,11.2474,85000.0
2008-09-17 14:45:00,12.58,12.65,12.55,12.55,136800.0,11.2474,11.31,11.2206,11.2206,136800.0
2008-09-17 14:50:00,12.54,12.57,12.49,12.49,110200.0,11.2117,11.2385,11.167,11.167,110200.0
2008-09-17 14:55:00,12.49,12.52,12.44,12.48,81200.0,11.167,11.1938,11.1223,11.158,81200.0
2008-09-17 15:00:00,12.49,12.58,12.47,12.54,154600.0,11.167,11.2474,11.1491,11.2117,154600.0
2008-09-17 15:05:00,12.54,12.65,12.54,12.6,190200.0,11.2117,11.31,11.2117,11.2653,190200.0
2008-09-17 15:10:00,12.6,12.67,12.6,12.61,201200.0,11.2653,11.3279,11.2653,11.2743,201200.0
2008-09-17 15:15:00,12.61,12.63,12.53,12.57,160800.0,11.2743,11.2921,11.2027,11.2385,160800.0
2008-09-17 15:20:00,12.57,12.57,12.46,12.47,194200.0,11.2385,11.2385,11.1401,11.1491,194200.0
2008-09-17 15:25:00,12.47,12.6,12.47,12.59,276400.0,11.1491,11.2653,11.1491,11.2564,276400.0
2008-09-17 15:30:00,12.59,12.59,12.49,12.49,128400.0,11.2564,11.2564,11.167,11.167,128400.0
2008-09-17 15:35:00,12.49,12.51,12.37,12.4,215600.0,11.167,11.1848,11.0597,11.0865,215600.0
2008-09-17 15:40:00,12.4,12.4,12.34,12.36,470400.0,11.0865,11.0865,11.0329,11.0507,470400.0
2008-09-17 15:45:00,12.36,12.4,12.34,12.35,236400.0,11.0507,11.0865,11.0329,11.0418,236400.0
2008-09-17 15:50:00,12.35,12.35,12.2,12.31,645800.0,11.0418,11.0418,10.9077,11.006,645800.0
2008-09-17 15:55:00,12.31,12.31,12.23,12.24,551200.0,11.006,11.006,10.9345,10.9434,551200.0
2008-09-18 09:30:00,12.35,12.48,12.2,12.37,295800.0,11.0418,11.158,10.9077,11.0597,295800.0
2008-09-18 09:35:00,12.35,12.4,12.35,12.38,220400.0,11.0418,11.0865,11.0418,11.0686,220400.0
2008-09-18 09:40:00,12.38,12.38,12.26,12.27,199000.0,11.0686,11.0686,10.9613,10.9703,199000.0
2008-09-18 09:45:00,12.26,12.27,12.1,12.13,183000.0,10.9613,10.9703,10.8183,10.8451,183000.0
2008-09-18 09:50:00,12.13,12.38,12.11,12.37,163600.0,10.8451,11.0686,10.8272,11.0597,163600.0
2008-09-18 09:55:00,12.37,12.4,12.31,12.36,140200.0,11.0597,11.0865,11.006,11.0507,140200.0
2008-09-18 10:00:00,12.35,12.49,12.35,12.37,308600.0,11.0418,11.167,11.0418,11.0597,308600.0
2008-09-18 10:05:00,12.37,12.43,12.33,12.38,171600.0,11.0597,11.1133,11.0239,11.0686,171600.0
2008-09-18 10:10:00,12.38,12.41,12.34,12.35,84800.0,11.0686,11.0954,11.0329,11.0418,84800.0
2008-09-18 10:15:00,12.35,12.37,12.34,12.36,86600.0,11.0418,11.0597,11.0329,11.0507,86600.0
2008-09-18 10:20:00,12.36,12.4,12.33,12.4,103800.0,11.0507,11.0865,11.0239,11.0865,103800.0
2008-09-18 10:25:00,12.4,12.44,12.37,12.42,91800.0,11.0865,11.1223,11.0597,11.1044,91800.0
2008-09-18 10:30:00,12.42,12.42,12.38,12.4,51800.0,11.1044,11.1044,11.0686,11.0865,51800.0
2008-09-18 10:35:00,12.4,12.45,12.39,12.39,96200.0,11.0865,11.1312,11.0776,11.0776,96200.0
2008-09-18 10:40:00,12.4,12.43,12.34,12.36,128400.0,11.0865,11.1133,11.0329,11.0507,128400.0
2008-09-18 10:45:00,12.37,12.37,12.3,12.36,49400.0,11.0597,11.0597,10.9971,11.0507,49400.0
2008-09-18 10:50:00,12.36,12.37,12.35,12.37,74800.0,11.0507,11.0597,11.0418,11.0597,74800.0
2008-09-18 10:55:00,12.37,12.37,12.27,12.29,71800.0,11.0597,11.0597,10.9703,10.9881,71800.0
2008-09-18 11:00:00,12.29,12.34,12.27,12.32,106600.0,10.9881,11.0329,10.9703,11.015,106600.0
2008-09-18 11:05:00,12.33,12.35,12.29,12.31,77200.0,11.0239,11.0418,10.9881,11.006,77200.0
2008-09-18 11:10:00,12.31,12.31,12.26,12.27,63800.0,11.006,11.006,10.9613,10.9703,63800.0
2008-09-18 11:15:00,12.26,12.28,12.2,12.22,104000.0,10.9613,10.9792,10.9077,10.9256,104000.0
2008-09-18 11:20:00,12.21,12.27,12.13,12.13,173600.0,10.9166,10.9703,10.8451,10.8451,173600.0
2008-09-18 11:25:00,12.13,12.15,12.08,12.1,237000.0,10.8451,10.863,10.8004,10.8183,237000.0
2008-09-18 11:30:00,12.11,12.17,12.09,12.15,424000.0,10.8272,10.8809,10.8093,10.863,424000.0
2008-09-18 11:35:00,12.15,12.17,12.11,12.12,105800.0,10.863,10.8809,10.8272,10.8362,105800.0
2008-09-18 11:40:00,12.13,12.13,12.06,12.08,67800.0,10.8451,10.8451,10.7825,10.8004,67800.0
2008-09-18 11:45:00,12.08,12.09,11.98,11.98,191400.0,10.8004,10.8093,10.711,10.711,191400.0
2008-09-18 11:50:00,11.98,11.99,11.88,11.9,213600.0,10.711,10.7199,10.6216,10.6395,213600.0
2008-09-18 11:55:00,11.9,12.01,11.9,11.99,193400.0,10.6395,10.7378,10.6395,10.7199,193400.0
2008-09-18 12:00:00,11.99,11.99,11.89,11.89,297800.0,10.7199,10.7199,10.6305,10.6305,297800.0
2008-09-18 12:05:00,11.89,11.92,11.84,11.9,263400.0,10.6305,10.6573,10.5858,10.6395,263400.0
2008-09-18 12:10:00,11.9,11.9,11.85,11.85,247400.0,10.6395,10.6395,10.5948,10.5948,247400.0
2008-09-18 12:15:00,11.85,11.96,11.84,11.94,107800.0,10.5948,10.6931,10.5858,10.6752,107800.0
2008-09-18 12:20:00,11.94,11.96,11.91,11.93,86000.0,10.6752,10.6931,10.6484,10.6663,86000.0
2008-09-18 12:25:00,11.93,11.94,11.87,11.88,192200.0,10.6663,10.6752,10.6126,10.6216,192200.0
2008-09-18 12:30:00,11.88,11.88,11.82,11.84,105800.0,10.6216,10.6216,10.5679,10.5858,105800.0
2008-09-18 12:35:00,11.84,11.84,11.69,11.7,207200.0,10.5858,10.5858,10.4517,10.4606,207200.0
2008-09-18 12:40:00,11.7,11.73,11.67,11.7,150000.0,10.4606,10.4875,10.4338,10.4606,150000.0
2008-09-18 12:45:00,11.72,11.72,11.53,11.57,275200.0,10.4785,10.4785,10.3087,10.3444,275200.0
2008-09-18 12:50:00,11.56,11.65,11.51,11.65,207800.0,10.3355,10.4159,10.2908,10.4159,207800.0
2008-09-18 12:55:00,11.65,11.65,11.58,11.61,122800.0,10.4159,10.4159,10.3534,10.3802,122800.0
2008-09-18 13:00:00,11.61,11.72,11.61,11.7,222200.0,10.3802,10.4785,10.3802,10.4606,222200.0
2008-09-18 13:05:00,11.69,11.86,11.69,11.83,213400.0,10.4517,10.6037,10.4517,10.5769,213400.0
2008-09-18 13:10:00,11.83,11.9,11.81,11.9,169200.0,10.5769,10.6395,10.559,10.6395,169200.0
2008-09-18 13:15:00,11.9,12.05,11.9,12.01,202400.0,10.6395,10.7736,10.6395,10.7378,202400.0
2008-09-18 13:20:00,12.02,12.04,11.95,11.97,141200.0,10.7467,10.7646,10.6842,10.702,141200.0
2008-09-18 13:25:00,11.97,11.97,11.85,11.9,99000.0,10.702,10.702,10.5948,10.6395,99000.0
2008-09-18 13:30:00,11.9,12.06,11.9,12.04,194400.0,10.6395,10.7825,10.6395,10.7646,194400.0
2008-09-18 13:35:00,12.05,12.09,11.97,12.06,243200.0,10.7736,10.8093,10.702,10.7825,243200.0
2008-09-18 13:40:00,12.09,12.09,11.84,11.85,183200.0,10.8093,10.8093,10.5858,10.5948,183200.0
2008-09-18 13:45:00,11.85,11.88,11.82,11.87,138200.0,10.5948,10.6216,10.5679,10.6126,138200.0
2008-09-18 13:50:00,11.86,11.88,11.7,11.72,166600.0,10.6037,10.6216,10.4606,10.4785,166600.0
2008-09-18 13:55:00,11.72,11.81,11.71,11.77,60600.0,10.4785,10.559,10.4696,10.5232,60600.0
2008-09-18 14:00:00,11.77,11.78,11.69,11.71,192800.0,10.5232,10.5322,10.4517,10.4696,192800.0
2008-09-18 14:05:00,11.71,11.71,11.6,11.63,347200.0,10.4696,10.4696,10.3712,10.3981,347200.0
2008-09-18 14:10:00,11.63,11.74,11.63,11.68,249200.0,10.3981,10.4964,10.3981,10.4428,249200.0
2008-09-18 14:15:00,11.68,11.69,11.65,11.67,279200.0,10.4428,10.4517,10.4159,10.4338,279200.0
2008-09-18 14:20:00,11.67,11.67,11.65,11.66,388200.0,10.4338,10.4338,10.4159,10.4249,388200.0
2008-09-18 14:25:00,11.67,11.68,11.6,11.6,154000.0,10.4338,10.4428,10.3712,10.3712,154000.0
2008-09-18 14:30:00,11.61,11.64,11.6,11.63,194400.0,10.3802,10.407,10.3712,10.3981,194400.0
2008-09-18 14:35:00,11.63,11.63,11.51,11.55,215600.0,10.3981,10.3981,10.2908,10.3265,215600.0
2008-09-18 14:40:00,11.55,11.56,11.52,11.55,203600.0,10.3265,10.3355,10.2997,10.3265,203600.0
2008-09-18 14:45:00,11.55,11.62,11.55,11.6,311400.0,10.3265,10.3891,10.3265,10.3712,311400.0
2008-09-18 14:50:00,11.6,11.63,11.58,11.59,271800.0,10.3712,10.3981,10.3534,10.3623,271800.0
2008-09-18 14:55:00,11.59,11.64,11.57,11.61,216600.0,10.3623,10.407,10.3444,10.3802,216600.0
2008-09-18 15:00:00,11.61,11.64,11.58,11.62,355400.0,10.3802,10.407,10.3534,10.3891,355400.0
2008-09-18 15:05:00,11.62,11.66,11.57,11.65,426600.0,10.3891,10.4249,10.3444,10.4159,426600.0
2008-09-18 15:10:00,11.65,11.75,11.65,11.7,756200.0,10.4159,10.5053,10.4159,10.4606,756200.0
2008-09-18 15:15:00,11.69,11.82,11.67,11.8,482200.0,10.4517,10.5679,10.4338,10.5501,482200.0
2008-09-18 15:20:00,11.8,11.82,11.76,11.8,355800.0,10.5501,10.5679,10.5143,10.5501,355800.0
2008-09-18 15:25:00,11.79,11.81,11.77,11.8,379200.0,10.5411,10.559,10.5232,10.5501,379200.0
2008-09-18 15:30:00,11.79,11.83,11.77,11.81,305200.0,10.5411,10.5769,10.5232,10.559,305200.0
2008-09-18 15:35:00,11.81,11.84,11.76,11.81,453000.0,10.559,10.5858,10.5143,10.559,453000.0
2008-09-18 15:40:00,11.77,11.83,11.7,11.72,581200.0,10.5232,10.5769,10.4606,10.4785,581200.0
2008-09-18 15:45:00,11.73,11.77,11.71,11.77,964200.0,10.4875,10.5232,10.4696,10.5232,964200.0
2008-09-18 15:50:00,11.77,12.05,11.72,12.02,822800.0,10.5232,10.7736,10.4785,10.7467,822800.0
2008-09-18 15:55:00,12.02,12.1,11.92,12.08,880000.0,10.7467,10.8183,10.6573,10.8004,880000.0
2008-09-19 09:30:00,12.76,13.58,12.65,13.0,3611400.0,11.4084,12.1415,11.31,11.6229,3611400.0
2008-09-19 09:35:00,13.0,13.01,12.65,12.66,319000.0,11.6229,11.6319,11.31,11.319,319000.0
2008-09-19 09:40:00,12.66,12.8,12.5,12.63,262400.0,11.319,11.4441,11.1759,11.2921,262400.0
2008-09-19 09:45:00,12.63,12.63,12.54,12.55,258600.0,11.2921,11.2921,11.2117,11.2206,258600.0
2008-09-19 09:50:00,12.55,12.7,12.53,12.63,222200.0,11.2206,11.3547,11.2027,11.2921,222200.0
2008-09-19 09:55:00,12.63,12.74,12.54,12.65,254000.0,11.2921,11.3905,11.2117,11.31,254000.0
2008-09-19 10:00:00,12.65,12.78,12.63,12.72,348000.0,11.31,11.4262,11.2921,11.3726,348000.0
2008-09-19 10:05:00,12.72,12.81,12.72,12.74,439200.0,11.3726,11.4531,11.3726,11.3905,439200.0
2008-09-19 10:10:00,12.74,12.92,12.74,12.83,166600.0,11.3905,11.5514,11.3905,11.4709,166600.0
2008-09-19 10:15:00,12.83,13.03,12.81,12.97,223600.0,11.4709,11.6498,11.4531,11.5961,223600.0
2008-09-19 10:20:00,12.95,12.95,12.81,12.82,111200.0,11.5782,11.5782,11.4531,11.462,111200.0
2008-09-19 10:25:00,12.82,12.84,12.75,12.77,131600.0,11.462,11.4799,11.3994,11.4173,131600.0
2008-09-19 10:30:00,12.77,12.81,12.75,12.81,171600.0,11.4173,11.4531,11.3994,11.4531,171600.0
2008-09-19 10:35:00,12.81,12.86,12.78,12.78,194600.0,11.4531,11.4978,11.4262,11.4262,194600.0
2008-09-19 10:40:00,12.78,12.83,12.76,12.83,197200.0,11.4262,11.4709,11.4084,11.4709,197200.0
2008-09-19 10:45:00,12.82,12.83,12.78,12.81,156000.0,11.462,11.4709,11.4262,11.4531,156000.0
2008-09-19 10:50:00,12.82,12.88,12.82,12.86,136200.0,11.462,11.5157,11.462,11.4978,136200.0
2008-09-19 10:55:00,12.86,12.91,12.86,12.9,150800.0,11.4978,11.5425,11.4978,11.5335,150800.0
2008-09-19 11:00:00,12.9,13.13,12.9,13.12,198000.0,11.5335,11.7392,11.5335,11.7302,198000.0
2008-09-19 11:05:00,13.12,13.12,13.04,13.05,156000.0,11.7302,11.7302,11.6587,11.6676,156000.0
2008-09-19 11:10:00,13.06,13.12,13.03,13.04,139200.0,11.6766,11.7302,11.6498,11.6587,139200.0
2008-09-19 11:15:00,13.03,13.18,13.03,13.16,158400.0,11.6498,11.7839,11.6498,11.766,158400.0
2008-09-19 11:20:00,13.16,13.16,13.03,13.04,178600.0,11.766,11.766,11.6498,11.6587,178600.0
2008-09-19 11:25:00,13.03,13.15,13.03,13.13,218800.0,11.6498,11.7571,11.6498,11.7392,218800.0
2008-09-19 11:30:00,13.13,13.14,12.99,13.01,171400.0,11.7392,11.7481,11.614,11.6319,171400.0
2008-09-19 11:35:00,13.02,13.02,13.01,13.01,112000.0,11.6408,11.6408,11.6319,11.6319,112000.0
2008-09-19 11:40:00,13.02,13.13,13.01,13.13,253200.0,11.6408,11.7392,11.6319,11.7392,253200.0
2008-09-19 11:45:00,13.13,13.24,13.11,13.18,210400.0,11.7392,11.8375,11.7213,11.7839,210400.0
2008-09-19 11:50:00,13.18,13.24,13.17,13.24,200800.0,11.7839,11.8375,11.7749,11.8375,200800.0
2008-09-19 11:55:00,13.24,13.3,13.22,13.26,220400.0,11.8375,11.8912,11.8196,11.8554,220400.0
2008-09-19 12:00:00,13.27,13.3,13.25,13.3,165200.0,11.8643,11.8912,11.8465,11.8912,165200.0
2008-09-19 12:05:00,13.29,13.34,13.26,13.31,137400.0,11.8822,11.9269,11.8554,11.9001,137400.0
2008-09-19 12:10:00,13.3,13.31,13.23,13.23,151400.0,11.8912,11.9001,11.8286,11.8286,151400.0
2008-09-19 12:15:00,13.22,13.24,13.2,13.21,131000.0,11.8196,11.8375,11.8018,11.8107,131000.0
2008-09-19 12:20:00,13.22,13.26,13.21,13.24,161000.0,11.8196,11.8554,11.8107,11.8375,161000.0
2008-09-19 12:25:00,13.24,13.31,13.24,13.3,118200.0,11.8375,11.9001,11.8375,11.8912,118200.0
2008-09-19 12:30:00,13.3,13.37,13.28,13.34,222000.0,11.8912,11.9537,11.8733,11.9269,222000.0
2008-09-19 12:35:00,13.34,13.4,13.32,13.37,286400.0,11.9269,11.9806,11.909,11.9537,286400.0
2008-09-19 12:40:00,13.38,13.38,13.34,13.37,151800.0,11.9627,11.9627,11.9269,11.9537,151800.0
2008-09-19 12:45:00,13.37,13.38,13.35,13.38,121400.0,11.9537,11.9627,11.9359,11.9627,121400.0
2008-09-19 12:50:00,13.38,13.42,13.38,13.41,222400.0,11.9627,11.9985,11.9627,11.9895,222400.0
2008-09-19 12:55:00,13.41,13.46,13.41,13.44,249400.0,11.9895,12.0342,11.9895,12.0163,249400.0
2008-09-19 13:00:00,13.44,13.45,13.36,13.37,243400.0,12.0163,12.0253,11.9448,11.9537,243400.0
2008-09-19 13:05:00,13.37,13.37,13.23,13.24,249200.0,11.9537,11.9537,11.8286,11.8375,249200.0
2008-09-19 13:10:00,13.24,13.26,13.18,13.23,205400.0,11.8375,11.8554,11.7839,11.8286,205400.0
2008-09-19 13:15:00,13.22,13.24,13.22,13.24,236400.0,11.8196,11.8375,11.8196,11.8375,236400.0
2008-09-19 13:20:00,13.24,13.3,13.24,13.29,228000.0,11.8375,11.8912,11.8375,11.8822,228000.0
2008-09-19 13:25:00,13.29,13.36,13.27,13.35,109200.0,11.8822,11.9448,11.8643,11.9359,109200.0
2008-09-19 13:30:00,13.34,13.36,13.31,13.34,184800.0,11.9269,11.9448,11.9001,11.9269,184800.0
2008-09-19 13:35:00,13.34,13.37,13.32,13.35,187200.0,11.9269,11.9537,11.909,11.9359,187200.0
2008-09-19 13:40:00,13.35,13.36,13.22,13.28,203400.0,11.9359,11.9448,11.8196,11.8733,203400.0
2008-09-19 13:45:00,13.28,13.33,13.28,13.32,120800.0,11.8733,11.918,11.8733,11.909,120800.0
2008-09-19 13:50:00,13.31,13.34,13.28,13.3,114200.0,11.9001,11.9269,11.8733,11.8912,114200.0
2008-09-19 13:55:00,13.3,13.31,13.28,13.3,117600.0,11.8912,11.9001,11.8733,11.8912,117600.0
2008-09-19 14:00:00,13.29,13.3,13.27,13.28,151600.0,11.8822,11.8912,11.8643,11.8733,151600.0
2008-09-19 14:05:00,13.27,13.28,13.22,13.22,186600.0,11.8643,11.8733,11.8196,11.8196,186600.0
2008-09-19 14:10:00,13.22,13.23,13.13,13.17,269600.0,11.8196,11.8286,11.7392,11.7749,269600.0
2008-09-19 14:15:00,13.17,13.22,13.15,13.22,223400.0,11.7749,11.8196,11.7571,11.8196,223400.0
2008-09-19 14:20:00,13.22,13.29,13.21,13.28,470200.0,11.8196,11.8822,11.8107,11.8733,470200.0
2008-09-19 14:25:00,13.28,13.36,13.27,13.33,266800.0,11.8733,11.9448,11.8643,11.918,266800.0
2008-09-19 14:30:00,13.33,13.38,13.29,13.29,200400.0,11.918,11.9627,11.8822,11.8822,200400.0
2008-09-19 14:35:00,13.3,13.33,13.21,13.21,224400.0,11.8912,11.918,11.8107,11.8107,224400.0
2008-09-19 14:40:00,13.21,13.29,13.21,13.28,368800.0,11.8107,11.8822,11.8107,11.8733,368800.0
2008-09-19 14:45:00,13.29,13.34,13.26,13.33,226200.0,11.8822,11.9269,11.8554,11.918,226200.0
2008-09-19 14:50:00,13.33,13.34,13.22,13.23,170800.0,11.918,11.9269,11.8196,11.8286,170800.0
2008-09-19 14:55:00,13.24,13.26,13.22,13.24,384800.0,11.8375,11.8554,11.8196,11.8375,384800.0
2008-09-19 15:00:00,13.24,13.26,13.2,13.22,209200.0,11.8375,11.8554,11.8018,11.8196,209200.0
2008-09-19 15:05:00,13.21,13.23,13.15,13.21,287400.0,11.8107,11.8286,11.7571,11.8107,287400.0
2008-09-19 15:10:00,13.21,13.22,13.18,13.18,164600.0,11.8107,11.8196,11.7839,11.7839,164600.0
2008-09-19 15:15:00,13.18,13.19,13.15,13.18,386000.0,11.7839,11.7928,11.7571,11.7839,386000.0
2008-09-19 15:20:00,13.18,13.22,13.12,13.21,236600.0,11.7839,11.8196,11.7302,11.8107,236600.0
2008-09-19 15:25:00,13.21,13.21,13.13,13.17,383800.0,11.8107,11.8107,11.7392,11.7749,383800.0
2008-09-19 15:30:00,13.17,13.24,13.16,13.2,346000.0,11.7749,11.8375,11.766,11.8018,346000.0
2008-09-19 15:35:00,13.2,13.21,13.12,13.15,435800.0,11.8018,11.8107,11.7302,11.7571,435800.0
2008-09-19 15:40:00,13.15,13.22,13.14,13.2,203200.0,11.7571,11.8196,11.7481,11.8018,203200.0
2008-09-19 15:45:00,13.21,13.21,13.17,13.17,206400.0,11.8107,11.8107,11.7749,11.7749,206400.0
2008-09-19 15:50:00,13.17,13.27,13.17,13.24,478800.0,11.7749,11.8643,11.7749,11.8375,478800.0
2008-09-19 15:55:00,13.24,13.29,13.24,13.29,417200.0,11.8375,11.8822,11.8375,11.8822,417200.0
2008-09-22 09:30:00,13.33,13.4,13.08,13.24,113600.0,11.918,11.9806,11.6945,11.8375,113600.0
2008-09-22 09:35:00,13.24,13.27,13.09,13.09,56600.0,11.8375,11.8643,11.7034,11.7034,56600.0
2008-09-22 09:40:00,13.11,13.17,13.08,13.17,65600.0,11.7213,11.7749,11.6945,11.7749,65600.0
2008-09-22 09:45:00,13.17,13.18,13.12,13.14,22600.0,11.7749,11.7839,11.7302,11.7481,22600.0
2008-09-22 09:50:00,13.14,13.14,13.08,13.1,98200.0,11.7481,11.7481,11.6945,11.7123,98200.0
2008-09-22 09:55:00,13.09,13.1,12.99,13.0,130200.0,11.7034,11.7123,11.614,11.6229,130200.0
2008-09-22 10:00:00,13.0,13.08,12.97,13.06,218000.0,11.6229,11.6945,11.5961,11.6766,218000.0
2008-09-22 10:05:00,13.05,13.06,13.0,13.03,74200.0,11.6676,11.6766,11.6229,11.6498,74200.0
2008-09-22 10:10:00,13.03,13.04,13.0,13.0,69800.0,11.6498,11.6587,11.6229,11.6229,69800.0
2008-09-22 10:15:00,13.01,13.03,12.97,12.99,119600.0,11.6319,11.6498,11.5961,11.614,119600.0
2008-09-22 10:20:00,12.99,13.01,12.94,12.96,72400.0,11.614,11.6319,11.5693,11.5872,72400.0
2008-09-22 10:25:00,12.96,12.97,12.94,12.95,77800.0,11.5872,11.5961,11.5693,11.5782,77800.0
2008-09-22 10:30:00,12.95,13.02,12.95,13.01,65600.0,11.5782,11.6408,11.5782,11.6319,65600.0
2008-09-22 10:35:00,13.01,13.01,12.92,12.93,47000.0,11.6319,11.6319,11.5514,11.5604,47000.0
2008-09-22 10:40:00,12.92,12.97,12.92,12.94,40600.0,11.5514,11.5961,11.5514,11.5693,40600.0
2008-09-22 10:45:00,12.93,12.97,12.93,12.94,49200.0,11.5604,11.5961,11.5604,11.5693,49200.0
2008-09-22 10:50:00,12.95,12.97,12.95,12.97,36000.0,11.5782,11.5961,11.5782,11.5961,36000.0
2008-09-22 10:55:00,12.96,13.02,12.96,12.98,66600.0,11.5872,11.6408,11.5872,11.6051,66600.0
2008-09-22 11:00:00,12.97,12.97,12.9,12.9,134800.0,11.5961,11.5961,11.5335,11.5335,134800.0
2008-09-22 11:05:00,12.9,12.93,12.88,12.88,76800.0,11.5335,11.5604,11.5157,11.5157,76800.0
2008-09-22 11:10:00,12.88,12.9,12.85,12.85,41200.0,11.5157,11.5335,11.4888,11.4888,41200.0
2008-09-22 11:15:00,12.86,12.87,12.85,12.85,46400.0,11.4978,11.5067,11.4888,11.4888,46400.0
2008-09-22 11:20:00,12.85,12.85,12.76,12.78,114000.0,11.4888,11.4888,11.4084,11.4262,114000.0
2008-09-22 11:25:00,12.78,12.8,12.72,12.74,198000.0,11.4262,11.4441,11.3726,11.3905,198000.0
2008-09-22 11:30:00,12.74,12.8,12.73,12.74,68000.0,11.3905,11.4441,11.3815,11.3905,68000.0
2008-09-22 11:35:00,12.74,12.75,12.72,12.73,50800.0,11.3905,11.3994,11.3726,11.3815,50800.0
2008-09-22 11:40:00,12.72,12.73,12.65,12.66,105600.0,11.3726,11.3815,11.31,11.319,105600.0
2008-09-22 11:45:00,12.65,12.67,12.59,12.6,193400.0,11.31,11.3279,11.2564,11.2653,193400.0
2008-09-22 11:50:00,12.6,12.61,12.56,12.61,103800.0,11.2653,11.2743,11.2295,11.2743,103800.0
2008-09-22 11:55:00,12.61,12.62,12.59,12.6,67800.0,11.2743,11.2832,11.2564,11.2653,67800.0
2008-09-22 12:00:00,12.59,12.6,12.55,12.55,161600.0,11.2564,11.2653,11.2206,11.2206,161600.0
2008-09-22 12:05:00,12.54,12.59,12.54,12.59,212600.0,11.2117,11.2564,11.2117,11.2564,212600.0
2008-09-22 12:10:00,12.59,12.63,12.59,12.59,201000.0,11.2564,11.2921,11.2564,11.2564,201000.0
2008-09-22 12:15:00,12.58,12.58,12.54,12.56,289200.0,11.2474,11.2474,11.2117,11.2295,289200.0
2008-09-22 12:20:00,12.56,12.58,12.54,12.56,103000.0,11.2295,11.2474,11.2117,11.2295,103000.0
2008-09-22 12:25:00,12.56,12.58,12.56,12.58,57200.0,11.2295,11.2474,11.2295,11.2474,57200.0
2008-09-22 12:30:00,12.58,12.62,12.56,12.61,57600.0,11.2474,11.2832,11.2295,11.2743,57600.0
2008-09-22 12:35:00,12.61,12.63,12.61,12.61,42200.0,11.2743,11.2921,11.2743,11.2743,42200.0
2008-09-22 12:40:00,12.62,12.63,12.6,12.63,38200.0,11.2832,11.2921,11.2653,11.2921,38200.0
2008-09-22 12:45:00,12.63,12.63,12.63,12.63,91000.0,11.2921,11.2921,11.2921,11.2921,91000.0
2008-09-22 12:50:00,12.63,12.66,12.61,12.66,89400.0,11.2921,11.319,11.2743,11.319,89400.0
2008-09-22 12:55:00,12.65,12.69,12.65,12.68,67800.0,11.31,11.3458,11.31,11.3368,67800.0
2008-09-22 13:00:00,12.68,12.69,12.66,12.66,66200.0,11.3368,11.3458,11.319,11.319,66200.0
2008-09-22 13:05:00,12.66,12.66,12.64,12.66,61000.0,11.319,11.319,11.3011,11.319,61000.0
2008-09-22 13:10:00,12.67,12.68,12.65,12.67,108400.0,11.3279,11.3368,11.31,11.3279,108400.0
2008-09-22 13:15:00,12.67,12.7,12.66,12.68,186200.0,11.3279,11.3547,11.319,11.3368,186200.0
2008-09-22 13:20:00,12.68,12.7,12.66,12.67,130400.0,11.3368,11.3547,11.319,11.3279,130400.0
2008-09-22 13:25:00,12.67,12.7,12.67,12.68,118200.0,11.3279,11.3547,11.3279,11.3368,118200.0
2008-09-22 13:30:00,12.68,12.69,12.66,12.67,79200.0,11.3368,11.3458,11.319,11.3279,79200.0
2008-09-22 13:35:00,12.67,12.67,12.66,12.67,195400.0,11.3279,11.3279,11.319,11.3279,195400.0
2008-09-22 13:40:00,12.67,12.68,12.67,12.68,49200.0,11.3279,11.3368,11.3279,11.3368,49200.0
2008-09-22 13:45:00,12.68,12.72,12.68,12.68,71600.0,11.3368,11.3726,11.3368,11.3368,71600.0
2008-09-22 13:50:00,12.68,12.73,12.68,12.72,69000.0,11.3368,11.3815,11.3368,11.3726,69000.0
2008-09-22 13:55:00,12.72,12.74,12.71,12.72,66800.0,11.3726,11.3905,11.3637,11.3726,66800.0
2008-09-22 14:00:00,12.71,12.72,12.68,12.68,37800.0,11.3637,11.3726,11.3368,11.3368,37800.0
2008-09-22 14:05:00,12.68,12.72,12.67,12.72,202600.0,11.3368,11.3726,11.3279,11.3726,202600.0
2008-09-22 14:10:00,12.72,12.76,12.72,12.76,151800.0,11.3726,11.4084,11.3726,11.4084,151800.0
2008-09-22 14:15:00,12.76,12.79,12.75,12.76,110800.0,11.4084,11.4352,11.3994,11.4084,110800.0
2008-09-22 14:20:00,12.75,12.75,12.66,12.67,80400.0,11.3994,11.3994,11.319,11.3279,80400.0
2008-09-22 14:25:00,12.67,12.72,12.65,12.71,122000.0,11.3279,11.3726,11.31,11.3637,122000.0
2008-09-22 14:30:00,12.71,12.74,12.7,12.73,79000.0,11.3637,11.3905,11.3547,11.3815,79000.0
2008-09-22 14:35:00,12.73,12.77,12.73,12.75,86600.0,11.3815,11.4173,11.3815,11.3994,86600.0
2008-09-22 14:40:00,12.74,12.76,12.74,12.76,107800.0,11.3905,11.4084,11.3905,11.4084,107800.0
2008-09-22 14:45:00,12.75,12.77,12.74,12.76,53800.0,11.3994,11.4173,11.3905,11.4084,53800.0
2008-09-22 14:50:00,12.76,12.76,12.74,12.75,89600.0,11.4084,11.4084,11.3905,11.3994,89600.0
2008-09-22 14:55:00,12.75,12.76,12.72,12.74,141600.0,11.3994,11.4084,11.3726,11.3905,141600.0
2008-09-22 15:00:00,12.74,12.77,12.74,12.76,98800.0,11.3905,11.4173,11.3905,11.4084,98800.0
2008-09-22 15:05:00,12.76,12.76,12.74,12.74,76800.0,11.4084,11.4084,11.3905,11.3905,76800.0
2008-09-22 15:10:00,12.74,12.77,12.73,12.76,138400.0,11.3905,11.4173,11.3815,11.4084,138400.0
2008-09-22 15:15:00,12.76,12.77,12.72,12.72,187400.0,11.4084,11.4173,11.3726,11.3726,187400.0
2008-09-22 15:20:00,12.72,12.74,12.69,12.7,194800.0,11.3726,11.3905,11.3458,11.3547,194800.0
2008-09-22 15:25:00,12.7,12.7,12.63,12.65,258800.0,11.3547,11.3547,11.2921,11.31,258800.0
2008-09-22 15:30:00,12.65,12.68,12.61,12.63,189200.0,11.31,11.3368,11.2743,11.2921,189200.0
2008-09-22 15:35:00,12.64,12.68,12.63,12.67,220000.0,11.3011,11.3368,11.2921,11.3279,220000.0
2008-09-22 15:40:00,12.67,12.7,12.6,12.63,487800.0,11.3279,11.3547,11.2653,11.2921,487800.0
2008-09-22 15:45:00,12.63,12.63,12.6,12.6,240000.0,11.2921,11.2921,11.2653,11.2653,240000.0
2008-09-22 15:50:00,12.6,12.63,12.58,12.59,340800.0,11.2653,11.2921,11.2474,11.2564,340800.0
2008-09-22 15:55:00,12.59,12.66,12.57,12.65,571200.0,11.2564,11.319,11.2385,11.31,571200.0
2008-09-23 09:30:00,12.96,13.05,12.5,12.69,99200.0,11.5872,11.6676,11.1759,11.3458,99200.0
2008-09-23 09:35:00,12.68,12.72,12.67,12.69,68400.0,11.3368,11.3726,11.3279,11.3458,68400.0
2008-09-23 09:40:00,12.7,12.84,12.69,12.81,80800.0,11.3547,11.4799,11.3458,11.4531,80800.0
2008-09-23 09:45:00,12.8,12.84,12.79,12.82,100400.0,11.4441,11.4799,11.4352,11.462,100400.0
2008-09-23 09:50:00,12.82,12.87,12.78,12.84,315600.0,11.462,11.5067,11.4262,11.4799,315600.0
2008-09-23 09:55:00,12.84,12.85,12.81,12.84,72400.0,11.4799,11.4888,11.4531,11.4799,72400.0
2008-09-23 10:00:00,12.84,12.88,12.84,12.88,101800.0,11.4799,11.5157,11.4799,11.5157,101800.0
2008-09-23 10:05:00,12.88,12.95,12.88,12.89,145200.0,11.5157,11.5782,11.5157,11.5246,145200.0
2008-09-23 10:10:00,12.88,12.96,12.88,12.94,182800.0,11.5157,11.5872,11.5157,11.5693,182800.0
2008-09-23 10:15:00,12.93,12.97,12.9,12.97,90000.0,11.5604,11.5961,11.5335,11.5961,90000.0
2008-09-23 10:20:00,12.96,13.03,12.93,13.01,90400.0,11.5872,11.6498,11.5604,11.6319,90400.0
2008-09-23 10:25:00,13.01,13.02,13.0,13.0,83800.0,11.6319,11.6408,11.6229,11.6229,83800.0
2008-09-23 10:30:00,13.01,13.03,13.0,13.0,119400.0,11.6319,11.6498,11.6229,11.6229,119400.0
2008-09-23 10:35:00,13.0,13.01,13.0,13.01,101000.0,11.6229,11.6319,11.6229,11.6319,101000.0
2008-09-23 10:40:00,13.01,13.01,12.97,12.97,102200.0,11.6319,11.6319,11.5961,11.5961,102200.0
2008-09-23 10:45:00,12.97,12.99,12.94,12.95,111400.0,11.5961,11.614,11.5693,11.5782,111400.0
2008-09-23 10:50:00,12.95,12.95,12.85,12.88,182800.0,11.5782,11.5782,11.4888,11.5157,182800.0
2008-09-23 10:55:00,12.88,12.9,12.85,12.88,225600.0,11.5157,11.5335,11.4888,11.5157,225600.0
2008-09-23 11:00:00,12.88,12.9,12.85,12.87,180000.0,11.5157,11.5335,11.4888,11.5067,180000.0
2008-09-23 11:05:00,12.87,12.87,12.8,12.87,126400.0,11.5067,11.5067,11.4441,11.5067,126400.0
2008-09-23 11:10:00,12.86,12.96,12.83,12.96,135800.0,11.4978,11.5872,11.4709,11.5872,135800.0
2008-09-23 11:15:00,12.95,12.96,12.91,12.92,65800.0,11.5782,11.5872,11.5425,11.5514,65800.0
2008-09-23 11:20:00,12.91,12.93,12.89,12.89,44600.0,11.5425,11.5604,11.5246,11.5246,44600.0
2008-09-23 11:25:00,12.89,12.92,12.88,12.9,48200.0,11.5246,11.5514,11.5157,11.5335,48200.0
2008-09-23 11:30:00,12.91,12.93,12.91,12.93,57200.0,11.5425,11.5604,11.5425,11.5604,57200.0
2008-09-23 11:35:00,12.93,12.93,12.87,12.87,41000.0,11.5604,11.5604,11.5067,11.5067,41000.0
2008-09-23 11:40:00,12.87,12.87,12.83,12.83,51400.0,11.5067,11.5067,11.4709,11.4709,51400.0
2008-09-23 11:45:00,12.83,12.86,12.82,12.85,37400.0,11.4709,11.4978,11.462,11.4888,37400.0
2008-09-23 11:50:00,12.85,12.85,12.82,12.82,65000.0,11.4888,11.4888,11.462,11.462,65000.0
2008-09-23 11:55:00,12.81,12.81,12.75,12.75,130800.0,11.4531,11.4531,11.3994,11.3994,130800.0
2008-09-23 12:00:00,12.75,12.78,12.73,12.76,104600.0,11.3994,11.4262,11.3815,11.4084,104600.0
2008-09-23 12:05:00,12.76,12.81,12.74,12.81,49200.0,11.4084,11.4531,11.3905,11.4531,49200.0
2008-09-23 12:10:00,12.81,12.82,12.78,12.79,62600.0,11.4531,11.462,11.4262,11.4352,62600.0
2008-09-23 12:15:00,12.79,12.79,12.77,12.77,82200.0,11.4352,11.4352,11.4173,11.4173,82200.0
2008-09-23 12:20:00,12.78,12.79,12.75,12.76,54400.0,11.4262,11.4352,11.3994,11.4084,54400.0
2008-09-23 12:25:00,12.77,12.77,12.75,12.76,63600.0,11.4173,11.4173,11.3994,11.4084,63600.0
2008-09-23 12:30:00,12.76,12.76,12.73,12.74,49400.0,11.4084,11.4084,11.3815,11.3905,49400.0
2008-09-23 12:35:00,12.74,12.75,12.72,12.72,107800.0,11.3905,11.3994,11.3726,11.3726,107800.0
2008-09-23 12:40:00,12.72,12.74,12.69,12.7,120000.0,11.3726,11.3905,11.3458,11.3547,120000.0
2008-09-23 12:45:00,12.71,12.74,12.69,12.74,61000.0,11.3637,11.3905,11.3458,11.3905,61000.0
2008-09-23 12:50:00,12.73,12.75,12.71,12.72,74600.0,11.3815,11.3994,11.3637,11.3726,74600.0
2008-09-23 12:55:00,12.72,12.77,12.71,12.72,97800.0,11.3726,11.4173,11.3637,11.3726,97800.0
2008-09-23 13:00:00,12.72,12.72,12.67,12.69,116800.0,11.3726,11.3726,11.3279,11.3458,116800.0
2008-09-23 13:05:00,12.69,12.7,12.59,12.6,74600.0,11.3458,11.3547,11.2564,11.2653,74600.0
2008-09-23 13:10:00,12.6,12.62,12.58,12.59,119200.0,11.2653,11.2832,11.2474,11.2564,119200.0
2008-09-23 13:15:00,12.58,12.58,12.54,12.54,108400.0,11.2474,11.2474,11.2117,11.2117,108400.0
2008-09-23 13:20:00,12.55,12.62,12.55,12.6,183600.0,11.2206,11.2832,11.2206,11.2653,183600.0
2008-09-23 13:25:00,12.6,12.63,12.59,12.61,122400.0,11.2653,11.2921,11.2564,11.2743,122400.0
2008-09-23 13:30:00,12.61,12.61,12.5,12.5,112800.0,11.2743,11.2743,11.1759,11.1759,112800.0
2008-09-23 13:35:00,12.5,12.56,12.5,12.54,129800.0,11.1759,11.2295,11.1759,11.2117,129800.0
2008-09-23 13:40:00,12.54,12.55,12.52,12.53,77200.0,11.2117,11.2206,11.1938,11.2027,77200.0
2008-09-23 13:45:00,12.53,12.55,12.49,12.51,115200.0,11.2027,11.2206,11.167,11.1848,115200.0
2008-09-23 13:50:00,12.5,12.53,12.49,12.5,121000.0,11.1759,11.2027,11.167,11.1759,121000.0
2008-09-23 13:55:00,12.5,12.53,12.5,12.52,151400.0,11.1759,11.2027,11.1759,11.1938,151400.0
2008-09-23 14:00:00,12.52,12.55,12.51,12.53,150200.0,11.1938,11.2206,11.1848,11.2027,150200.0
2008-09-23 14:05:00,12.53,12.63,12.52,12.63,111000.0,11.2027,11.2921,11.1938,11.2921,111000.0
2008-09-23 14:10:00,12.64,12.66,12.55,12.56,116400.0,11.3011,11.319,11.2206,11.2295,116400.0
2008-09-23 14:15:00,12.55,12.56,12.52,12.52,149800.0,11.2206,11.2295,11.1938,11.1938,149800.0
2008-09-23 14:20:00,12.53,12.59,12.52,12.58,76800.0,11.2027,11.2564,11.1938,11.2474,76800.0
2008-09-23 14:25:00,12.58,12.65,12.57,12.65,98000.0,11.2474,11.31,11.2385,11.31,98000.0
2008-09-23 14:30:00,12.66,12.7,12.63,12.63,80400.0,11.319,11.3547,11.2921,11.2921,80400.0
2008-09-23 14:35:00,12.64,12.65,12.62,12.62,126800.0,11.3011,11.31,11.2832,11.2832,126800.0
2008-09-23 14:40:00,12.62,12.67,12.62,12.65,104000.0,11.2832,11.3279,11.2832,11.31,104000.0
2008-09-23 14:45:00,12.65,12.72,12.63,12.71,139600.0,11.31,11.3726,11.2921,11.3637,139600.0
2008-09-23 14:50:00,12.7,12.74,12.69,12.7,213600.0,11.3547,11.3905,11.3458,11.3547,213600.0
2008-09-23 14:55:00,12.7,12.72,12.66,12.66,79000.0,11.3547,11.3726,11.319,11.319,79000.0
2008-09-23 15:00:00,12.65,12.68,12.64,12.67,81400.0,11.31,11.3368,11.3011,11.3279,81400.0
2008-09-23 15:05:00,12.67,12.71,12.65,12.69,116000.0,11.3279,11.3637,11.31,11.3458,116000.0
2008-09-23 15:10:00,12.69,12.7,12.63,12.65,155000.0,11.3458,11.3547,11.2921,11.31,155000.0
2008-09-23 15:15:00,12.64,12.67,12.63,12.67,228600.0,11.3011,11.3279,11.2921,11.3279,228600.0
2008-09-23 15:20:00,12.67,12.67,12.62,12.64,89800.0,11.3279,11.3279,11.2832,11.3011,89800.0
2008-09-23 15:25:00,12.63,12.65,12.56,12.57,92400.0,11.2921,11.31,11.2295,11.2385,92400.0
2008-09-23 15:30:00,12.57,12.59,12.51,12.52,131800.0,11.2385,11.2564,11.1848,11.1938,131800.0
2008-09-23 15:35:00,12.52,12.52,12.47,12.49,204200.0,11.1938,11.1938,11.1491,11.167,204200.0
2008-09-23 15:40:00,12.49,12.52,12.44,12.46,136400.0,11.167,11.1938,11.1223,11.1401,136400.0
2008-09-23 15:45:00,12.46,12.46,12.35,12.42,232800.0,11.1401,11.1401,11.0418,11.1044,232800.0
2008-09-23 15:50:00,12.43,12.44,12.35,12.4,214400.0,11.1133,11.1223,11.0418,11.0865,214400.0
2008-09-23 15:55:00,12.4,12.44,12.39,12.42,318800.0,11.0865,11.1223,11.0776,11.1044,318800.0
2008-09-24 09:30:00,11.98,12.05,11.58,11.61,960600.0,10.711,10.7736,10.3534,10.3802,960600.0
2008-09-24 09:35:00,11.67,12.18,11.65,12.09,165000.0,10.4338,10.8898,10.4159,10.8093,165000.0
2008-09-24 09:40:00,12.07,12.09,12.0,12.03,131400.0,10.7915,10.8093,10.7289,10.7557,131400.0
2008-09-24 09:45:00,12.03,12.04,11.91,12.01,254200.0,10.7557,10.7646,10.6484,10.7378,254200.0
2008-09-24 09:50:00,12.01,12.06,12.0,12.05,82000.0,10.7378,10.7825,10.7289,10.7736,82000.0
2008-09-24 09:55:00,12.04,12.12,12.0,12.08,115800.0,10.7646,10.8362,10.7289,10.8004,115800.0
2008-09-24 10:00:00,12.09,12.13,12.03,12.06,116600.0,10.8093,10.8451,10.7557,10.7825,116600.0
2008-09-24 10:05:00,12.06,12.1,11.98,12.0,105000.0,10.7825,10.8183,10.711,10.7289,105000.0
2008-09-24 10:10:00,12.0,12.04,11.96,11.97,67000.0,10.7289,10.7646,10.6931,10.702,67000.0
2008-09-24 10:15:00,11.96,12.05,11.94,12.02,69800.0,10.6931,10.7736,10.6752,10.7467,69800.0
2008-09-24 10:20:00,12.01,12.06,12.01,12.04,31200.0,10.7378,10.7825,10.7378,10.7646,31200.0
2008-09-24 10:25:00,12.04,12.12,11.99,12.09,44000.0,10.7646,10.8362,10.7199,10.8093,44000.0
2008-09-24 10:30:00,12.09,12.18,12.08,12.15,49600.0,10.8093,10.8898,10.8004,10.863,49600.0
2008-09-24 10:35:00,12.15,12.17,12.08,12.15,76200.0,10.863,10.8809,10.8004,10.863,76200.0
2008-09-24 10:40:00,12.15,12.22,12.15,12.2,54000.0,10.863,10.9256,10.863,10.9077,54000.0
2008-09-24 10:45:00,12.21,12.22,12.16,12.17,50000.0,10.9166,10.9256,10.8719,10.8809,50000.0
2008-09-24 10:50:00,12.17,12.26,12.17,12.2,41400.0,10.8809,10.9613,10.8809,10.9077,41400.0
2008-09-24 10:55:00,12.19,12.21,12.15,12.21,47600.0,10.8987,10.9166,10.863,10.9166,47600.0
2008-09-24 11:00:00,12.22,12.22,12.15,12.17,54200.0,10.9256,10.9256,10.863,10.8809,54200.0
2008-09-24 11:05:00,12.16,12.17,12.12,12.13,31800.0,10.8719,10.8809,10.8362,10.8451,31800.0
2008-09-24 11:10:00,12.12,12.16,12.11,12.16,56400.0,10.8362,10.8719,10.8272,10.8719,56400.0
2008-09-24 11:15:00,12.17,12.17,12.08,12.08,61200.0,10.8809,10.8809,10.8004,10.8004,61200.0
2008-09-24 11:20:00,12.09,12.09,11.98,12.04,201400.0,10.8093,10.8093,10.711,10.7646,201400.0
2008-09-24 11:25:00,12.05,12.06,12.03,12.06,32200.0,10.7736,10.7825,10.7557,10.7825,32200.0
2008-09-24 11:30:00,12.06,12.1,12.06,12.08,25800.0,10.7825,10.8183,10.7825,10.8004,25800.0
2008-09-24 11:35:00,12.08,12.08,12.03,12.04,15600.0,10.8004,10.8004,10.7557,10.7646,15600.0
2008-09-24 11:40:00,12.04,12.05,12.01,12.01,212200.0,10.7646,10.7736,10.7378,10.7378,212200.0
2008-09-24 11:45:00,12.02,12.02,12.0,12.01,144400.0,10.7467,10.7467,10.7289,10.7378,144400.0
2008-09-24 11:50:00,12.01,12.06,11.99,12.04,98800.0,10.7378,10.7825,10.7199,10.7646,98800.0
2008-09-24 11:55:00,12.05,12.06,12.03,12.05,76200.0,10.7736,10.7825,10.7557,10.7736,76200.0
2008-09-24 12:00:00,12.05,12.05,11.99,11.99,172400.0,10.7736,10.7736,10.7199,10.7199,172400.0
2008-09-24 12:05:00,11.99,11.99,11.95,11.97,145800.0,10.7199,10.7199,10.6842,10.702,145800.0
2008-09-24 12:10:00,11.97,11.99,11.96,11.98,119800.0,10.702,10.7199,10.6931,10.711,119800.0
2008-09-24 12:15:00,11.99,12.06,11.99,12.02,93000.0,10.7199,10.7825,10.7199,10.7467,93000.0
2008-09-24 12:20:00,12.04,12.06,11.99,12.0,73800.0,10.7646,10.7825,10.7199,10.7289,73800.0
2008-09-24 12:25:00,12.0,12.0,11.94,11.97,66000.0,10.7289,10.7289,10.6752,10.702,66000.0
2008-09-24 12:30:00,11.97,12.01,11.97,12.01,59200.0,10.702,10.7378,10.702,10.7378,59200.0
2008-09-24 12:35:00,12.01,12.01,11.96,11.96,50000.0,10.7378,10.7378,10.6931,10.6931,50000.0
2008-09-24 12:40:00,11.96,11.97,11.95,11.96,62800.0,10.6931,10.702,10.6842,10.6931,62800.0
2008-09-24 12:45:00,11.97,11.98,11.95,11.97,48600.0,10.702,10.711,10.6842,10.702,48600.0
2008-09-24 12:50:00,11.97,11.97,11.97,11.97,39200.0,10.702,10.702,10.702,10.702,39200.0
2008-09-24 12:55:00,11.97,11.99,11.96,11.97,37200.0,10.702,10.7199,10.6931,10.702,37200.0
2008-09-24 13:00:00,11.97,11.97,11.94,11.95,57000.0,10.702,10.702,10.6752,10.6842,57000.0
2008-09-24 13:05:00,11.94,12.01,11.92,11.99,106600.0,10.6752,10.7378,10.6573,10.7199,106600.0
2008-09-24 13:10:00,11.99,12.01,11.99,12.0,41600.0,10.7199,10.7378,10.7199,10.7289,41600.0
2008-09-24 13:15:00,12.0,12.03,11.99,12.02,53000.0,10.7289,10.7557,10.7199,10.7467,53000.0
2008-09-24 13:20:00,12.03,12.13,12.03,12.12,73600.0,10.7557,10.8451,10.7557,10.8362,73600.0
2008-09-24 13:25:00,12.12,12.12,12.06,12.11,186600.0,10.8362,10.8362,10.7825,10.8272,186600.0
2008-09-24 13:30:00,12.12,12.14,12.08,12.11,52200.0,10.8362,10.854,10.8004,10.8272,52200.0
2008-09-24 13:35:00,12.1,12.11,12.09,12.1,42800.0,10.8183,10.8272,10.8093,10.8183,42800.0
2008-09-24 13:40:00,12.09,12.12,12.06,12.12,38000.0,10.8093,10.8362,10.7825,10.8362,38000.0
2008-09-24 13:45:00,12.12,12.13,12.09,12.11,33200.0,10.8362,10.8451,10.8093,10.8272,33200.0
2008-09-24 13:50:00,12.11,12.13,12.1,12.11,87600.0,10.8272,10.8451,10.8183,10.8272,87600.0
2008-09-24 13:55:00,12.1,12.1,12.06,12.08,63400.0,10.8183,10.8183,10.7825,10.8004,63400.0
2008-09-24 14:00:00,12.07,12.08,12.01,12.02,108800.0,10.7915,10.8004,10.7378,10.7467,108800.0
2008-09-24 14:05:00,12.01,12.06,12.0,12.06,143600.0,10.7378,10.7825,10.7289,10.7825,143600.0
2008-09-24 14:10:00,12.06,12.07,11.99,12.0,93400.0,10.7825,10.7915,10.7199,10.7289,93400.0
2008-09-24 14:15:00,12.01,12.05,11.99,12.0,167000.0,10.7378,10.7736,10.7199,10.7289,167000.0
2008-09-24 14:20:00,12.0,12.01,11.99,12.0,98600.0,10.7289,10.7378,10.7199,10.7289,98600.0
2008-09-24 14:25:00,12.01,12.04,12.0,12.04,49000.0,10.7378,10.7646,10.7289,10.7646,49000.0
2008-09-24 14:30:00,12.04,12.08,12.04,12.07,54400.0,10.7646,10.8004,10.7646,10.7915,54400.0
2008-09-24 14:35:00,12.06,12.07,12.04,12.04,43600.0,10.7825,10.7915,10.7646,10.7646,43600.0
2008-09-24 14:40:00,12.04,12.08,12.04,12.07,40400.0,10.7646,10.8004,10.7646,10.7915,40400.0
2008-09-24 14:45:00,12.07,12.11,12.06,12.06,64600.0,10.7915,10.8272,10.7825,10.7825,64600.0
2008-09-24 14:50:00,12.06,12.06,12.02,12.02,40600.0,10.7825,10.7825,10.7467,10.7467,40600.0
2008-09-24 14:55:00,12.02,12.05,12.0,12.0,73400.0,10.7467,10.7736,10.7289,10.7289,73400.0
2008-09-24 15:00:00,11.99,12.02,11.99,12.01,100600.0,10.7199,10.7467,10.7199,10.7378,100600.0
2008-09-24 15:05:00,12.01,12.06,11.99,12.06,119200.0,10.7378,10.7825,10.7199,10.7825,119200.0
2008-09-24 15:10:00,12.07,12.07,12.01,12.03,70400.0,10.7915,10.7915,10.7378,10.7557,70400.0
2008-09-24 15:15:00,12.03,12.04,11.95,11.96,142800.0,10.7557,10.7646,10.6842,10.6931,142800.0
2008-09-24 15:20:00,11.97,12.0,11.93,12.0,108400.0,10.702,10.7289,10.6663,10.7289,108400.0
2008-09-24 15:25:00,11.99,12.01,11.97,12.01,68400.0,10.7199,10.7378,10.702,10.7378,68400.0
2008-09-24 15:30:00,12.01,12.04,11.99,11.99,139800.0,10.7378,10.7646,10.7199,10.7199,139800.0
2008-09-24 15:35:00,12.0,12.0,11.95,11.95,138400.0,10.7289,10.7289,10.6842,10.6842,138400.0
2008-09-24 15:40:00,11.95,11.96,11.9,11.9,161200.0,10.6842,10.6931,10.6395,10.6395,161200.0
2008-09-24 15:45:00,11.91,11.91,11.86,11.88,168400.0,10.6484,10.6484,10.6037,10.6216,168400.0
2008-09-24 15:50:00,11.88,11.94,11.85,11.93,243000.0,10.6216,10.6752,10.5948,10.6663,243000.0
2008-09-24 15:55:00,11.94,12.01,11.94,12.01,400800.0,10.6752,10.7378,10.6752,10.7378,400800.0
2008-09-25 09:30:00,12.41,12.41,12.23,12.31,171600.0,11.0954,11.0954,10.9345,11.006,171600.0
2008-09-25 09:35:00,12.31,12.31,12.01,12.06,112800.0,11.006,11.006,10.7378,10.7825,112800.0
2008-09-25 09:40:00,12.06,12.2,12.05,12.15,92600.0,10.7825,10.9077,10.7736,10.863,92600.0
2008-09-25 09:45:00,12.17,12.27,12.17,12.23,129600.0,10.8809,10.9703,10.8809,10.9345,129600.0
2008-09-25 09:50:00,12.24,12.27,12.23,12.27,37400.0,10.9434,10.9703,10.9345,10.9703,37400.0
2008-09-25 09:55:00,12.27,12.28,12.22,12.23,113400.0,10.9703,10.9792,10.9256,10.9345,113400.0
2008-09-25 10:00:00,12.22,12.27,12.21,12.23,107400.0,10.9256,10.9703,10.9166,10.9345,107400.0
2008-09-25 10:05:00,12.22,12.35,12.2,12.34,122200.0,10.9256,11.0418,10.9077,11.0329,122200.0
2008-09-25 10:10:00,12.33,12.34,12.3,12.33,81600.0,11.0239,11.0329,10.9971,11.0239,81600.0
2008-09-25 10:15:00,12.34,12.4,12.33,12.38,104600.0,11.0329,11.0865,11.0239,11.0686,104600.0
2008-09-25 10:20:00,12.38,12.4,12.34,12.36,82200.0,11.0686,11.0865,11.0329,11.0507,82200.0
2008-09-25 10:25:00,12.36,12.36,12.34,12.34,64400.0,11.0507,11.0507,11.0329,11.0329,64400.0
2008-09-25 10:30:00,12.34,12.36,12.31,12.34,71800.0,11.0329,11.0507,11.006,11.0329,71800.0
2008-09-25 10:35:00,12.34,12.34,12.28,12.29,100200.0,11.0329,11.0329,10.9792,10.9881,100200.0
2008-09-25 10:40:00,12.29,12.33,12.28,12.31,78600.0,10.9881,11.0239,10.9792,11.006,78600.0
2008-09-25 10:45:00,12.31,12.38,12.31,12.36,67400.0,11.006,11.0686,11.006,11.0507,67400.0
2008-09-25 10:50:00,12.36,12.37,12.34,12.36,54000.0,11.0507,11.0597,11.0329,11.0507,54000.0
2008-09-25 10:55:00,12.36,12.36,12.32,12.34,30400.0,11.0507,11.0507,11.015,11.0329,30400.0
2008-09-25 11:00:00,12.34,12.35,12.31,12.31,42200.0,11.0329,11.0418,11.006,11.006,42200.0
2008-09-25 11:05:00,12.31,12.35,12.3,12.3,45400.0,11.006,11.0418,10.9971,10.9971,45400.0
2008-09-25 11:10:00,12.3,12.35,12.3,12.35,39000.0,10.9971,11.0418,10.9971,11.0418,39000.0
2008-09-25 11:15:00,12.36,12.37,12.34,12.35,70400.0,11.0507,11.0597,11.0329,11.0418,70400.0
2008-09-25 11:20:00,12.35,12.4,12.35,12.38,84200.0,11.0418,11.0865,11.0418,11.0686,84200.0
2008-09-25 11:25:00,12.38,12.41,12.36,12.38,63200.0,11.0686,11.0954,11.0507,11.0686,63200.0
2008-09-25 11:30:00,12.38,12.41,12.35,12.36,102600.0,11.0686,11.0954,11.0418,11.0507,102600.0
2008-09-25 11:35:00,12.35,12.38,12.34,12.38,57000.0,11.0418,11.0686,11.0329,11.0686,57000.0
2008-09-25 11:40:00,12.37,12.39,12.36,12.38,36000.0,11.0597,11.0776,11.0507,11.0686,36000.0
2008-09-25 11:45:00,12.38,12.41,12.37,12.38,50200.0,11.0686,11.0954,11.0597,11.0686,50200.0
2008-09-25 11:50:00,12.38,12.4,12.36,12.36,46200.0,11.0686,11.0865,11.0507,11.0507,46200.0
2008-09-25 11:55:00,12.36,12.36,12.33,12.33,45400.0,11.0507,11.0507,11.0239,11.0239,45400.0
2008-09-25 12:00:00,12.33,12.33,12.31,12.32,49600.0,11.0239,11.0239,11.006,11.015,49600.0
2008-09-25 12:05:00,12.32,12.33,12.31,12.33,41000.0,11.015,11.0239,11.006,11.0239,41000.0
2008-09-25 12:10:00,12.32,12.36,12.32,12.35,29600.0,11.015,11.0507,11.015,11.0418,29600.0
2008-09-25 12:15:00,12.35,12.36,12.35,12.36,43400.0,11.0418,11.0507,11.0418,11.0507,43400.0
2008-09-25 12:20:00,12.36,12.36,12.34,12.35,51800.0,11.0507,11.0507,11.0329,11.0418,51800.0
2008-09-25 12:25:00,12.35,12.37,12.33,12.35,65000.0,11.0418,11.0597,11.0239,11.0418,65000.0
2008-09-25 12:30:00,12.35,12.36,12.34,12.35,75600.0,11.0418,11.0507,11.0329,11.0418,75600.0
2008-09-25 12:35:00,12.35,12.38,12.35,12.38,69000.0,11.0418,11.0686,11.0418,11.0686,69000.0
2008-09-25 12:40:00,12.37,12.38,12.36,12.38,61400.0,11.0597,11.0686,11.0507,11.0686,61400.0
2008-09-25 12:45:00,12.38,12.4,12.38,12.4,88800.0,11.0686,11.0865,11.0686,11.0865,88800.0
2008-09-25 12:50:00,12.4,12.45,12.38,12.4,125800.0,11.0865,11.1312,11.0686,11.0865,125800.0
2008-09-25 12:55:00,12.39,12.46,12.39,12.44,91800.0,11.0776,11.1401,11.0776,11.1223,91800.0
2008-09-25 13:00:00,12.44,12.49,12.43,12.45,226400.0,11.1223,11.167,11.1133,11.1312,226400.0
2008-09-25 13:05:00,12.45,12.45,12.42,12.43,66400.0,11.1312,11.1312,11.1044,11.1133,66400.0
2008-09-25 13:10:00,12.44,12.44,12.38,12.38,71400.0,11.1223,11.1223,11.0686,11.0686,71400.0
2008-09-25 13:15:00,12.38,12.38,12.36,12.36,50800.0,11.0686,11.0686,11.0507,11.0507,50800.0
2008-09-25 13:20:00,12.37,12.38,12.36,12.38,33800.0,11.0597,11.0686,11.0507,11.0686,33800.0
2008-09-25 13:25:00,12.38,12.42,12.38,12.42,53800.0,11.0686,11.1044,11.0686,11.1044,53800.0
2008-09-25 13:30:00,12.42,12.47,12.41,12.47,85000.0,11.1044,11.1491,11.0954,11.1491,85000.0
2008-09-25 13:35:00,12.47,12.52,12.47,12.5,89800.0,11.1491,11.1938,11.1491,11.1759,89800.0
2008-09-25 13:40:00,12.5,12.51,12.48,12.49,49400.0,11.1759,11.1848,11.158,11.167,49400.0
2008-09-25 13:45:00,12.49,12.52,12.48,12.49,47200.0,11.167,11.1938,11.158,11.167,47200.0
2008-09-25 13:50:00,12.49,12.49,12.4,12.42,63800.0,11.167,11.167,11.0865,11.1044,63800.0
2008-09-25 13:55:00,12.42,12.46,12.4,12.46,49800.0,11.1044,11.1401,11.0865,11.1401,49800.0
2008-09-25 14:00:00,12.45,12.46,12.4,12.41,35800.0,11.1312,11.1401,11.0865,11.0954,35800.0
2008-09-25 14:05:00,12.41,12.43,12.38,12.4,38200.0,11.0954,11.1133,11.0686,11.0865,38200.0
2008-09-25 14:10:00,12.4,12.4,12.36,12.36,56800.0,11.0865,11.0865,11.0507,11.0507,56800.0
2008-09-25 14:15:00,12.37,12.38,12.31,12.35,86800.0,11.0597,11.0686,11.006,11.0418,86800.0
2008-09-25 14:20:00,12.35,12.35,12.32,12.33,61600.0,11.0418,11.0418,11.015,11.0239,61600.0
2008-09-25 14:25:00,12.34,12.35,12.31,12.34,89400.0,11.0329,11.0418,11.006,11.0329,89400.0
2008-09-25 14:30:00,12.34,12.38,12.33,12.38,43600.0,11.0329,11.0686,11.0239,11.0686,43600.0
2008-09-25 14:35:00,12.37,12.38,12.34,12.35,32400.0,11.0597,11.0686,11.0329,11.0418,32400.0
2008-09-25 14:40:00,12.35,12.35,12.33,12.35,33200.0,11.0418,11.0418,11.0239,11.0418,33200.0
2008-09-25 14:45:00,12.34,12.35,12.3,12.31,41200.0,11.0329,11.0418,10.9971,11.006,41200.0
2008-09-25 14:50:00,12.31,12.33,12.29,12.31,31000.0,11.006,11.0239,10.9881,11.006,31000.0
2008-09-25 14:55:00,12.31,12.36,12.31,12.35,47600.0,11.006,11.0507,11.006,11.0418,47600.0
2008-09-25 15:00:00,12.35,12.37,12.34,12.35,40600.0,11.0418,11.0597,11.0329,11.0418,40600.0
2008-09-25 15:05:00,12.36,12.38,12.35,12.37,43400.0,11.0507,11.0686,11.0418,11.0597,43400.0
2008-09-25 15:10:00,12.38,12.39,12.36,12.37,41800.0,11.0686,11.0776,11.0507,11.0597,41800.0
2008-09-25 15:15:00,12.37,12.4,12.34,12.4,75000.0,11.0597,11.0865,11.0329,11.0865,75000.0
2008-09-25 15:20:00,12.4,12.45,12.38,12.44,158600.0,11.0865,11.1312,11.0686,11.1223,158600.0
2008-09-25 15:25:00,12.44,12.45,12.42,12.45,68000.0,11.1223,11.1312,11.1044,11.1312,68000.0
2008-09-25 15:30:00,12.44,12.45,12.38,12.38,365400.0,11.1223,11.1312,11.0686,11.0686,365400.0
2008-09-25 15:35:00,12.38,12.43,12.38,12.4,125200.0,11.0686,11.1133,11.0686,11.0865,125200.0
2008-09-25 15:40:00,12.41,12.41,12.33,12.33,86000.0,11.0954,11.0954,11.0239,11.0239,86000.0
2008-09-25 15:45:00,12.33,12.34,12.29,12.31,238000.0,11.0239,11.0329,10.9881,11.006,238000.0
2008-09-25 15:50:00,12.3,12.35,12.29,12.32,214400.0,10.9971,11.0418,10.9881,11.015,214400.0
2008-09-25 15:55:00,12.32,12.38,12.29,12.37,232800.0,11.015,11.0686,10.9881,11.0597,232800.0
2008-09-26 09:30:00,11.93,12.31,11.86,11.88,147800.0,10.6663,11.006,10.6037,10.6216,147800.0
2008-09-26 09:35:00,11.87,12.12,11.87,12.05,73000.0,10.6126,10.8362,10.6126,10.7736,73000.0
2008-09-26 09:40:00,12.05,12.05,11.9,11.92,114000.0,10.7736,10.7736,10.6395,10.6573,114000.0
2008-09-26 09:45:00,11.92,12.03,11.88,12.03,97000.0,10.6573,10.7557,10.6216,10.7557,97000.0
2008-09-26 09:50:00,12.0,12.04,11.97,11.99,71600.0,10.7289,10.7646,10.702,10.7199,71600.0
2008-09-26 09:55:00,12.0,12.12,11.97,12.06,152600.0,10.7289,10.8362,10.702,10.7825,152600.0
2008-09-26 10:00:00,12.06,12.17,12.06,12.11,157600.0,10.7825,10.8809,10.7825,10.8272,157600.0
2008-09-26 10:05:00,12.1,12.12,12.03,12.08,105800.0,10.8183,10.8362,10.7557,10.8004,105800.0
2008-09-26 10:10:00,12.07,12.13,12.06,12.13,75600.0,10.7915,10.8451,10.7825,10.8451,75600.0
2008-09-26 10:15:00,12.11,12.13,12.06,12.09,72000.0,10.8272,10.8451,10.7825,10.8093,72000.0
2008-09-26 10:20:00,12.11,12.2,12.1,12.17,102200.0,10.8272,10.9077,10.8183,10.8809,102200.0
2008-09-26 10:25:00,12.18,12.19,12.11,12.12,52400.0,10.8898,10.8987,10.8272,10.8362,52400.0
2008-09-26 10:30:00,12.12,12.15,12.08,12.11,77600.0,10.8362,10.863,10.8004,10.8272,77600.0
2008-09-26 10:35:00,12.12,12.16,12.09,12.15,59000.0,10.8362,10.8719,10.8093,10.863,59000.0
2008-09-26 10:40:00,12.16,12.19,12.13,12.15,67800.0,10.8719,10.8987,10.8451,10.863,67800.0
2008-09-26 10:45:00,12.15,12.18,12.14,12.17,37600.0,10.863,10.8898,10.854,10.8809,37600.0
2008-09-26 10:50:00,12.18,12.19,12.17,12.17,30800.0,10.8898,10.8987,10.8809,10.8809,30800.0
2008-09-26 10:55:00,12.16,12.25,12.16,12.17,79200.0,10.8719,10.9524,10.8719,10.8809,79200.0
2008-09-26 11:00:00,12.16,12.17,12.08,12.09,108800.0,10.8719,10.8809,10.8004,10.8093,108800.0
2008-09-26 11:05:00,12.09,12.13,12.09,12.13,63000.0,10.8093,10.8451,10.8093,10.8451,63000.0
2008-09-26 11:10:00,12.13,12.13,12.04,12.04,130600.0,10.8451,10.8451,10.7646,10.7646,130600.0
2008-09-26 11:15:00,12.04,12.09,12.0,12.08,69000.0,10.7646,10.8093,10.7289,10.8004,69000.0
2008-09-26 11:20:00,12.08,12.1,12.05,12.1,44800.0,10.8004,10.8183,10.7736,10.8183,44800.0
2008-09-26 11:25:00,12.09,12.1,12.05,12.06,89000.0,10.8093,10.8183,10.7736,10.7825,89000.0
2008-09-26 11:30:00,12.06,12.07,12.01,12.05,73200.0,10.7825,10.7915,10.7378,10.7736,73200.0
2008-09-26 11:35:00,12.05,12.06,11.99,11.99,75800.0,10.7736,10.7825,10.7199,10.7199,75800.0
2008-09-26 11:40:00,12.0,12.01,11.98,12.0,66800.0,10.7289,10.7378,10.711,10.7289,66800.0
2008-09-26 11:45:00,12.0,12.02,11.99,11.99,41800.0,10.7289,10.7467,10.7199,10.7199,41800.0
2008-09-26 11:50:00,11.99,12.02,11.99,12.01,65400.0,10.7199,10.7467,10.7199,10.7378,65400.0
2008-09-26 11:55:00,12.01,12.02,11.96,11.97,59400.0,10.7378,10.7467,10.6931,10.702,59400.0
2008-09-26 12:00:00,11.97,11.98,11.94,11.97,69000.0,10.702,10.711,10.6752,10.702,69000.0
2008-09-26 12:05:00,11.96,11.99,11.92,11.99,65400.0,10.6931,10.7199,10.6573,10.7199,65400.0
2008-09-26 12:10:00,11.99,12.01,11.97,11.99,157000.0,10.7199,10.7378,10.702,10.7199,157000.0
2008-09-26 12:15:00,11.99,12.02,11.94,11.95,51800.0,10.7199,10.7467,10.6752,10.6842,51800.0
2008-09-26 12:20:00,11.95,12.0,11.94,11.97,133800.0,10.6842,10.7289,10.6752,10.702,133800.0
2008-09-26 12:25:00,11.97,12.07,11.97,12.06,113200.0,10.702,10.7915,10.702,10.7825,113200.0
2008-09-26 12:30:00,12.06,12.08,12.05,12.07,32200.0,10.7825,10.8004,10.7736,10.7915,32200.0
2008-09-26 12:35:00,12.07,12.08,12.03,12.04,45800.0,10.7915,10.8004,10.7557,10.7646,45800.0
2008-09-26 12:40:00,12.04,12.06,12.02,12.04,42200.0,10.7646,10.7825,10.7467,10.7646,42200.0
2008-09-26 12:45:00,12.04,12.07,12.04,12.05,72000.0,10.7646,10.7915,10.7646,10.7736,72000.0
2008-09-26 12:50:00,12.05,12.06,12.04,12.05,41800.0,10.7736,10.7825,10.7646,10.7736,41800.0
2008-09-26 12:55:00,12.05,12.06,12.02,12.05,92800.0,10.7736,10.7825,10.7467,10.7736,92800.0
2008-09-26 13:00:00,12.05,12.1,12.05,12.09,35200.0,10.7736,10.8183,10.7736,10.8093,35200.0
2008-09-26 13:05:00,12.09,12.11,12.08,12.09,99800.0,10.8093,10.8272,10.8004,10.8093,99800.0
2008-09-26 13:10:00,12.09,12.18,12.08,12.17,128800.0,10.8093,10.8898,10.8004,10.8809,128800.0
2008-09-26 13:15:00,12.17,12.2,12.15,12.18,78200.0,10.8809,10.9077,10.863,10.8898,78200.0
2008-09-26 13:20:00,12.18,12.21,12.18,12.21,47600.0,10.8898,10.9166,10.8898,10.9166,47600.0
2008-09-26 13:25:00,12.2,12.2,12.18,12.19,64200.0,10.9077,10.9077,10.8898,10.8987,64200.0
2008-09-26 13:30:00,12.19,12.19,12.15,12.15,60200.0,10.8987,10.8987,10.863,10.863,60200.0
2008-09-26 13:35:00,12.15,12.18,12.15,12.15,91400.0,10.863,10.8898,10.863,10.863,91400.0
2008-09-26 13:40:00,12.16,12.22,12.15,12.19,60600.0,10.8719,10.9256,10.863,10.8987,60600.0
2008-09-26 13:45:00,12.2,12.22,12.19,12.21,50000.0,10.9077,10.9256,10.8987,10.9166,50000.0
2008-09-26 13:50:00,12.2,12.23,12.17,12.18,43800.0,10.9077,10.9345,10.8809,10.8898,43800.0
2008-09-26 13:55:00,12.18,12.19,12.17,12.18,52600.0,10.8898,10.8987,10.8809,10.8898,52600.0
2008-09-26 14:00:00,12.17,12.18,12.15,12.17,124800.0,10.8809,10.8898,10.863,10.8809,124800.0
2008-09-26 14:05:00,12.16,12.19,12.15,12.17,71000.0,10.8719,10.8987,10.863,10.8809,71000.0
2008-09-26 14:10:00,12.17,12.19,12.17,12.19,27000.0,10.8809,10.8987,10.8809,10.8987,27000.0
2008-09-26 14:15:00,12.19,12.23,12.18,12.22,126000.0,10.8987,10.9345,10.8898,10.9256,126000.0
2008-09-26 14:20:00,12.22,12.24,12.2,12.2,92000.0,10.9256,10.9434,10.9077,10.9077,92000.0
2008-09-26 14:25:00,12.2,12.2,12.17,12.17,69800.0,10.9077,10.9077,10.8809,10.8809,69800.0
2008-09-26 14:30:00,12.17,12.18,12.15,12.17,32800.0,10.8809,10.8898,10.863,10.8809,32800.0
2008-09-26 14:35:00,12.17,12.2,12.17,12.2,53000.0,10.8809,10.9077,10.8809,10.9077,53000.0
2008-09-26 14:40:00,12.2,12.2,12.17,12.18,66800.0,10.9077,10.9077,10.8809,10.8898,66800.0
2008-09-26 14:45:00,12.18,12.22,12.18,12.21,63800.0,10.8898,10.9256,10.8898,10.9166,63800.0
2008-09-26 14:50:00,12.21,12.22,12.2,12.21,167400.0,10.9166,10.9256,10.9077,10.9166,167400.0
2008-09-26 14:55:00,12.21,12.21,12.16,12.18,61800.0,10.9166,10.9166,10.8719,10.8898,61800.0
2008-09-26 15:00:00,12.17,12.18,12.14,12.15,138200.0,10.8809,10.8898,10.854,10.863,138200.0
2008-09-26 15:05:00,12.15,12.18,12.14,12.16,146600.0,10.863,10.8898,10.854,10.8719,146600.0
2008-09-26 15:10:00,12.15,12.19,12.15,12.18,107000.0,10.863,10.8987,10.863,10.8898,107000.0
2008-09-26 15:15:00,12.18,12.19,12.16,12.17,101600.0,10.8898,10.8987,10.8719,10.8809,101600.0
2008-09-26 15:20:00,12.16,12.25,12.16,12.25,176600.0,10.8719,10.9524,10.8719,10.9524,176600.0
2008-09-26 15:25:00,12.25,12.3,12.25,12.29,115600.0,10.9524,10.9971,10.9524,10.9881,115600.0
2008-09-26 15:30:00,12.29,12.31,12.26,12.27,125200.0,10.9881,11.006,10.9613,10.9703,125200.0
2008-09-26 15:35:00,12.27,12.3,12.26,12.3,105200.0,10.9703,10.9971,10.9613,10.9971,105200.0
2008-09-26 15:40:00,12.3,12.35,12.29,12.35,177200.0,10.9971,11.0418,10.9881,11.0418,177200.0
2008-09-26 15:45:00,12.35,12.36,12.34,12.34,182400.0,11.0418,11.0507,11.0329,11.0329,182400.0
2008-09-26 15:50:00,12.34,12.36,12.31,12.35,286600.0,11.0329,11.0507,11.006,11.0418,286600.0
2008-09-26 15:55:00,12.35,12.38,12.35,12.37,352800.0,11.0418,11.0686,11.0418,11.0597,352800.0
2008-09-29 09:30:00,11.81,12.07,11.64,11.94,152800.0,10.559,10.7915,10.407,10.6752,152800.0
2008-09-29 09:35:00,11.93,11.93,11.72,11.82,131400.0,10.6663,10.6663,10.4785,10.5679,131400.0
2008-09-29 09:40:00,11.81,11.89,11.77,11.83,144000.0,10.559,10.6305,10.5232,10.5769,144000.0
2008-09-29 09:45:00,11.81,11.82,11.65,11.68,165800.0,10.559,10.5679,10.4159,10.4428,165800.0
2008-09-29 09:50:00,11.68,11.7,11.52,11.54,233800.0,10.4428,10.4606,10.2997,10.3176,233800.0
2008-09-29 09:55:00,11.55,11.62,11.54,11.6,115400.0,10.3265,10.3891,10.3176,10.3712,115400.0
2008-09-29 10:00:00,11.6,11.65,11.58,11.58,285600.0,10.3712,10.4159,10.3534,10.3534,285600.0
2008-09-29 10:05:00,11.58,11.61,11.52,11.53,162400.0,10.3534,10.3802,10.2997,10.3087,162400.0
2008-09-29 10:10:00,11.53,11.54,11.38,11.38,340400.0,10.3087,10.3176,10.1745,10.1745,340400.0
2008-09-29 10:15:00,11.38,11.45,11.28,11.39,185000.0,10.1745,10.2371,10.0851,10.1835,185000.0
2008-09-29 10:20:00,11.38,11.45,11.37,11.42,96400.0,10.1745,10.2371,10.1656,10.2103,96400.0
2008-09-29 10:25:00,11.43,11.54,11.43,11.47,112400.0,10.2192,10.3176,10.2192,10.255,112400.0
2008-09-29 10:30:00,11.47,11.55,11.45,11.55,109200.0,10.255,10.3265,10.2371,10.3265,109200.0
2008-09-29 10:35:00,11.55,11.59,11.55,11.58,96000.0,10.3265,10.3623,10.3265,10.3534,96000.0
2008-09-29 10:40:00,11.58,11.59,11.54,11.55,129200.0,10.3534,10.3623,10.3176,10.3265,129200.0
2008-09-29 10:45:00,11.56,11.6,11.55,11.59,183600.0,10.3355,10.3712,10.3265,10.3623,183600.0
2008-09-29 10:50:00,11.6,11.6,11.54,11.54,76600.0,10.3712,10.3712,10.3176,10.3176,76600.0
2008-09-29 10:55:00,11.54,11.54,11.47,11.5,85600.0,10.3176,10.3176,10.255,10.2818,85600.0
2008-09-29 11:00:00,11.5,11.51,11.42,11.45,166200.0,10.2818,10.2908,10.2103,10.2371,166200.0
2008-09-29 11:05:00,11.46,11.52,11.45,11.51,117600.0,10.2461,10.2997,10.2371,10.2908,117600.0
2008-09-29 11:10:00,11.51,11.51,11.42,11.43,205600.0,10.2908,10.2908,10.2103,10.2192,205600.0
2008-09-29 11:15:00,11.43,11.46,11.41,11.44,147000.0,10.2192,10.2461,10.2014,10.2282,147000.0
2008-09-29 11:20:00,11.44,11.49,11.44,11.44,87000.0,10.2282,10.2729,10.2282,10.2282,87000.0
2008-09-29 11:25:00,11.44,11.47,11.44,11.46,59600.0,10.2282,10.255,10.2282,10.2461,59600.0
2008-09-29 11:30:00,11.46,11.46,11.37,11.37,113800.0,10.2461,10.2461,10.1656,10.1656,113800.0
2008-09-29 11:35:00,11.37,11.38,11.36,11.36,116400.0,10.1656,10.1745,10.1567,10.1567,116400.0
2008-09-29 11:40:00,11.37,11.38,11.35,11.37,108200.0,10.1656,10.1745,10.1477,10.1656,108200.0
2008-09-29 11:45:00,11.37,11.44,11.36,11.42,104200.0,10.1656,10.2282,10.1567,10.2103,104200.0
2008-09-29 11:50:00,11.4,11.42,11.37,11.38,102400.0,10.1924,10.2103,10.1656,10.1745,102400.0
2008-09-29 11:55:00,11.38,11.4,11.36,11.38,90200.0,10.1745,10.1924,10.1567,10.1745,90200.0
2008-09-29 12:00:00,11.38,11.38,11.34,11.34,110000.0,10.1745,10.1745,10.1388,10.1388,110000.0
2008-09-29 12:05:00,11.34,11.36,11.34,11.34,132000.0,10.1388,10.1567,10.1388,10.1388,132000.0
2008-09-29 12:10:00,11.33,11.4,11.33,11.34,98200.0,10.1298,10.1924,10.1298,10.1388,98200.0
2008-09-29 12:15:00,11.33,11.34,11.3,11.3,90400.0,10.1298,10.1388,10.103,10.103,90400.0
2008-09-29 12:20:00,11.3,11.31,11.27,11.29,76800.0,10.103,10.112,10.0762,10.0941,76800.0
2008-09-29 12:25:00,11.28,11.31,11.27,11.3,84400.0,10.0851,10.112,10.0762,10.103,84400.0
2008-09-29 12:30:00,11.3,11.31,11.26,11.31,103200.0,10.103,10.112,10.0673,10.112,103200.0
2008-09-29 12:35:00,11.31,11.34,11.26,11.28,152000.0,10.112,10.1388,10.0673,10.0851,152000.0
2008-09-29 12:40:00,11.29,11.34,11.26,11.33,147400.0,10.0941,10.1388,10.0673,10.1298,147400.0
2008-09-29 12:45:00,11.32,11.35,11.31,11.31,124600.0,10.1209,10.1477,10.112,10.112,124600.0
2008-09-29 12:50:00,11.31,11.33,11.3,11.31,50800.0,10.112,10.1298,10.103,10.112,50800.0
2008-09-29 12:55:00,11.31,11.31,11.25,11.26,86400.0,10.112,10.112,10.0583,10.0673,86400.0
2008-09-29 13:00:00,11.25,11.26,11.22,11.22,142200.0,10.0583,10.0673,10.0315,10.0315,142200.0
2008-09-29 13:05:00,11.22,11.22,11.15,11.19,224800.0,10.0315,10.0315,9.9689,10.0047,224800.0
2008-09-29 13:10:00,11.19,11.19,11.13,11.16,108000.0,10.0047,10.0047,9.951,9.9778,108000.0
2008-09-29 13:15:00,11.16,11.19,11.15,11.15,469400.0,9.9778,10.0047,9.9689,9.9689,469400.0
2008-09-29 13:20:00,11.15,11.17,11.15,11.17,287200.0,9.9689,9.9868,9.9689,9.9868,287200.0
2008-09-29 13:25:00,11.18,11.25,11.16,11.25,210200.0,9.9957,10.0583,9.9778,10.0583,210200.0
2008-09-29 13:30:00,11.26,11.26,11.21,11.22,129000.0,10.0673,10.0673,10.0226,10.0315,129000.0
2008-09-29 13:35:00,11.22,11.23,11.17,11.17,228200.0,10.0315,10.0404,9.9868,9.9868,228200.0
2008-09-29 13:40:00,11.17,11.17,10.81,10.81,678200.0,9.9868,9.9868,9.6649,9.6649,678200.0
2008-09-29 13:45:00,10.9,10.93,10.49,10.68,442800.0,9.7454,9.7722,9.3788,9.5487,442800.0
2008-09-29 13:50:00,10.66,10.99,10.66,10.94,162200.0,9.5308,9.8259,9.5308,9.7812,162200.0
2008-09-29 13:55:00,10.94,11.07,10.9,10.94,272400.0,9.7812,9.8974,9.7454,9.7812,272400.0
2008-09-29 14:00:00,10.94,11.0,10.9,10.94,73400.0,9.7812,9.8348,9.7454,9.7812,73400.0
2008-09-29 14:05:00,10.94,11.04,10.75,10.83,259800.0,9.7812,9.8706,9.6113,9.6828,259800.0
2008-09-29 14:10:00,10.83,10.84,10.66,10.67,265200.0,9.6828,9.6917,9.5308,9.5398,265200.0
2008-09-29 14:15:00,10.67,10.88,10.67,10.88,222000.0,9.5398,9.7275,9.5398,9.7275,222000.0
2008-09-29 14:20:00,10.88,11.03,10.83,10.99,239200.0,9.7275,9.8616,9.6828,9.8259,239200.0
2008-09-29 14:25:00,10.99,11.01,10.97,10.98,338600.0,9.8259,9.8437,9.808,9.8169,338600.0
2008-09-29 14:30:00,10.96,10.97,10.65,10.71,394400.0,9.799,9.808,9.5219,9.5755,394400.0
2008-09-29 14:35:00,10.72,10.81,10.72,10.79,137200.0,9.5845,9.6649,9.5845,9.647,137200.0
2008-09-29 14:40:00,10.79,10.84,10.76,10.8,131800.0,9.647,9.6917,9.6202,9.656,131800.0
2008-09-29 14:45:00,10.8,10.84,10.76,10.77,83600.0,9.656,9.6917,9.6202,9.6292,83600.0
2008-09-29 14:50:00,10.78,10.81,10.72,10.75,115600.0,9.6381,9.6649,9.5845,9.6113,115600.0
2008-09-29 14:55:00,10.74,10.75,10.63,10.67,159600.0,9.6023,9.6113,9.504,9.5398,159600.0
2008-09-29 15:00:00,10.67,10.72,10.67,10.71,141600.0,9.5398,9.5845,9.5398,9.5755,141600.0
2008-09-29 15:05:00,10.7,10.71,10.65,10.69,101400.0,9.5666,9.5755,9.5219,9.5576,101400.0
2008-09-29 15:10:00,10.69,10.7,10.65,10.65,146800.0,9.5576,9.5666,9.5219,9.5219,146800.0
2008-09-29 15:15:00,10.65,10.67,10.52,10.54,239400.0,9.5219,9.5398,9.4056,9.4235,239400.0
2008-09-29 15:20:00,10.53,10.54,10.48,10.53,405600.0,9.4146,9.4235,9.3699,9.4146,405600.0
2008-09-29 15:25:00,10.53,10.53,10.43,10.51,453200.0,9.4146,9.4146,9.3252,9.3967,453200.0
2008-09-29 15:30:00,10.51,10.61,10.47,10.58,509200.0,9.3967,9.4861,9.3609,9.4593,509200.0
2008-09-29 15:35:00,10.57,10.63,10.54,10.59,388200.0,9.4503,9.504,9.4235,9.4682,388200.0
2008-09-29 15:40:00,10.59,10.74,10.53,10.74,419200.0,9.4682,9.6023,9.4146,9.6023,419200.0
2008-09-29 15:45:00,10.74,10.79,10.64,10.74,433800.0,9.6023,9.647,9.5129,9.6023,433800.0
2008-09-29 15:50:00,10.72,10.74,10.61,10.7,400600.0,9.5845,9.6023,9.4861,9.5666,400600.0
2008-09-29 15:55:00,10.69,10.94,10.56,10.56,642800.0,9.5576,9.7812,9.4414,9.4414,642800.0
2008-09-30 09:30:00,10.71,10.78,10.36,10.36,267000.0,9.5755,9.6381,9.2626,9.2626,267000.0
2008-09-30 09:35:00,10.38,10.64,10.34,10.6,448000.0,9.2805,9.5129,9.2447,9.4772,448000.0
2008-09-30 09:40:00,10.59,10.91,10.57,10.81,426600.0,9.4682,9.7543,9.4503,9.6649,426600.0
2008-09-30 09:45:00,10.81,10.81,10.68,10.69,225200.0,9.6649,9.6649,9.5487,9.5576,225200.0
2008-09-30 09:50:00,10.68,10.74,10.63,10.69,262800.0,9.5487,9.6023,9.504,9.5576,262800.0
2008-09-30 09:55:00,10.69,10.78,10.67,10.74,243400.0,9.5576,9.6381,9.5398,9.6023,243400.0
2008-09-30 10:00:00,10.74,10.76,10.65,10.69,192200.0,9.6023,9.6202,9.5219,9.5576,192200.0
2008-09-30 10:05:00,10.69,10.73,10.64,10.65,250000.0,9.5576,9.5934,9.5129,9.5219,250000.0
2008-09-30 10:10:00,10.66,10.76,10.65,10.76,122200.0,9.5308,9.6202,9.5219,9.6202,122200.0
2008-09-30 10:15:00,10.77,10.82,10.75,10.82,100000.0,9.6292,9.6739,9.6113,9.6739,100000.0
2008-09-30 10:20:00,10.82,10.83,10.77,10.78,87400.0,9.6739,9.6828,9.6292,9.6381,87400.0
2008-09-30 10:25:00,10.78,10.83,10.78,10.83,116800.0,9.6381,9.6828,9.6381,9.6828,116800.0
2008-09-30 10:30:00,10.82,10.9,10.82,10.9,156400.0,9.6739,9.7454,9.6739,9.7454,156400.0
2008-09-30 10:35:00,10.9,10.93,10.88,10.91,166400.0,9.7454,9.7722,9.7275,9.7543,166400.0
2008-09-30 10:40:00,10.92,10.95,10.84,10.92,169000.0,9.7633,9.7901,9.6917,9.7633,169000.0
2008-09-30 10:45:00,10.93,11.02,10.92,11.01,159600.0,9.7722,9.8527,9.7633,9.8437,159600.0
2008-09-30 10:50:00,11.01,11.02,10.95,10.95,136200.0,9.8437,9.8527,9.7901,9.7901,136200.0
2008-09-30 10:55:00,10.95,10.95,10.85,10.86,178800.0,9.7901,9.7901,9.7007,9.7096,178800.0
2008-09-30 11:00:00,10.86,10.87,10.73,10.74,321600.0,9.7096,9.7186,9.5934,9.6023,321600.0
2008-09-30 11:05:00,10.74,10.87,10.74,10.87,97600.0,9.6023,9.7186,9.6023,9.7186,97600.0
2008-09-30 11:10:00,10.88,10.88,10.84,10.85,58200.0,9.7275,9.7275,9.6917,9.7007,58200.0
2008-09-30 11:15:00,10.85,10.85,10.8,10.82,50600.0,9.7007,9.7007,9.656,9.6739,50600.0
2008-09-30 11:20:00,10.81,10.85,10.81,10.83,41600.0,9.6649,9.7007,9.6649,9.6828,41600.0
2008-09-30 11:25:00,10.82,10.85,10.82,10.85,91600.0,9.6739,9.7007,9.6739,9.7007,91600.0
2008-09-30 11:30:00,10.85,10.87,10.82,10.84,188800.0,9.7007,9.7186,9.6739,9.6917,188800.0
2008-09-30 11:35:00,10.85,10.86,10.83,10.86,155400.0,9.7007,9.7096,9.6828,9.7096,155400.0
2008-09-30 11:40:00,10.86,10.87,10.83,10.86,83200.0,9.7096,9.7186,9.6828,9.7096,83200.0
2008-09-30 11:45:00,10.86,10.97,10.86,10.97,116400.0,9.7096,9.808,9.7096,9.808,116400.0
2008-09-30 11:50:00,10.97,11.0,10.96,11.0,81000.0,9.808,9.8348,9.799,9.8348,81000.0
2008-09-30 11:55:00,11.0,11.04,10.96,10.97,116200.0,9.8348,9.8706,9.799,9.808,116200.0
2008-09-30 12:00:00,10.97,10.98,10.93,10.97,122800.0,9.808,9.8169,9.7722,9.808,122800.0
2008-09-30 12:05:00,10.97,10.98,10.96,10.97,46400.0,9.808,9.8169,9.799,9.808,46400.0
2008-09-30 12:10:00,10.97,10.98,10.94,10.94,58400.0,9.808,9.8169,9.7812,9.7812,58400.0
2008-09-30 12:15:00,10.94,10.95,10.92,10.93,82400.0,9.7812,9.7901,9.7633,9.7722,82400.0
2008-09-30 12:20:00,10.94,10.96,10.94,10.95,49800.0,9.7812,9.799,9.7812,9.7901,49800.0
2008-09-30 12:25:00,10.95,10.97,10.94,10.97,33800.0,9.7901,9.808,9.7812,9.808,33800.0
2008-09-30 12:30:00,10.98,11.0,10.97,10.99,69000.0,9.8169,9.8348,9.808,9.8259,69000.0
2008-09-30 12:35:00,10.99,11.02,10.99,11.01,70400.0,9.8259,9.8527,9.8259,9.8437,70400.0
2008-09-30 12:40:00,11.01,11.04,11.01,11.04,69200.0,9.8437,9.8706,9.8437,9.8706,69200.0
2008-09-30 12:45:00,11.03,11.1,11.02,11.06,157200.0,9.8616,9.9242,9.8527,9.8884,157200.0
2008-09-30 12:50:00,11.06,11.08,11.06,11.06,28800.0,9.8884,9.9063,9.8884,9.8884,28800.0
2008-09-30 12:55:00,11.06,11.11,11.06,11.11,64200.0,9.8884,9.9331,9.8884,9.9331,64200.0
2008-09-30 13:00:00,11.11,11.13,11.06,11.06,67200.0,9.9331,9.951,9.8884,9.8884,67200.0
2008-09-30 13:05:00,11.05,11.06,11.02,11.02,77200.0,9.8795,9.8884,9.8527,9.8527,77200.0
2008-09-30 13:10:00,11.02,11.03,10.96,10.97,160200.0,9.8527,9.8616,9.799,9.808,160200.0
2008-09-30 13:15:00,10.98,11.01,10.95,10.99,329400.0,9.8169,9.8437,9.7901,9.8259,329400.0
2008-09-30 13:20:00,10.99,11.02,10.99,11.02,105800.0,9.8259,9.8527,9.8259,9.8527,105800.0
2008-09-30 13:25:00,11.02,11.06,11.01,11.06,129400.0,9.8527,9.8884,9.8437,9.8884,129400.0
2008-09-30 13:30:00,11.07,11.13,11.06,11.11,91200.0,9.8974,9.951,9.8884,9.9331,91200.0
2008-09-30 13:35:00,11.11,11.13,11.11,11.11,68600.0,9.9331,9.951,9.9331,9.9331,68600.0
2008-09-30 13:40:00,11.11,11.11,11.05,11.07,80200.0,9.9331,9.9331,9.8795,9.8974,80200.0
2008-09-30 13:45:00,11.06,11.09,11.06,11.08,64600.0,9.8884,9.9153,9.8884,9.9063,64600.0
2008-09-30 13:50:00,11.08,11.1,11.08,11.09,90800.0,9.9063,9.9242,9.9063,9.9153,90800.0
2008-09-30 13:55:00,11.09,11.1,11.08,11.09,95200.0,9.9153,9.9242,9.9063,9.9153,95200.0
2008-09-30 14:00:00,11.09,11.09,11.08,11.08,61200.0,9.9153,9.9153,9.9063,9.9063,61200.0
2008-09-30 14:05:00,11.08,11.13,11.08,11.12,59600.0,9.9063,9.951,9.9063,9.9421,59600.0
2008-09-30 14:10:00,11.13,11.16,11.12,11.15,93600.0,9.951,9.9778,9.9421,9.9689,93600.0
2008-09-30 14:15:00,11.15,11.17,11.15,11.17,67600.0,9.9689,9.9868,9.9689,9.9868,67600.0
2008-09-30 14:20:00,11.16,11.22,11.15,11.22,121400.0,9.9778,10.0315,9.9689,10.0315,121400.0
2008-09-30 14:25:00,11.22,11.24,11.21,11.22,104000.0,10.0315,10.0494,10.0226,10.0315,104000.0
2008-09-30 14:30:00,11.22,11.25,11.22,11.25,113000.0,10.0315,10.0583,10.0315,10.0583,113000.0
2008-09-30 14:35:00,11.25,11.25,11.21,11.22,123600.0,10.0583,10.0583,10.0226,10.0315,123600.0
2008-09-30 14:40:00,11.22,11.24,11.22,11.22,101600.0,10.0315,10.0494,10.0315,10.0315,101600.0
2008-09-30 14:45:00,11.23,11.23,11.21,11.22,79000.0,10.0404,10.0404,10.0226,10.0315,79000.0
2008-09-30 14:50:00,11.22,11.27,11.22,11.26,93800.0,10.0315,10.0762,10.0315,10.0673,93800.0
2008-09-30 14:55:00,11.27,11.31,11.27,11.28,141200.0,10.0762,10.112,10.0762,10.0851,141200.0
2008-09-30 15:00:00,11.28,11.28,11.26,11.28,95600.0,10.0851,10.0851,10.0673,10.0851,95600.0
2008-09-30 15:05:00,11.28,11.32,11.27,11.3,110200.0,10.0851,10.1209,10.0762,10.103,110200.0
2008-09-30 15:10:00,11.3,11.31,11.26,11.26,136000.0,10.103,10.112,10.0673,10.0673,136000.0
2008-09-30 15:15:00,11.26,11.3,11.24,11.29,221000.0,10.0673,10.103,10.0494,10.0941,221000.0
2008-09-30 15:20:00,11.29,11.38,11.27,11.37,331200.0,10.0941,10.1745,10.0762,10.1656,331200.0
2008-09-30 15:25:00,11.37,11.38,11.34,11.35,130400.0,10.1656,10.1745,10.1388,10.1477,130400.0
2008-09-30 15:30:00,11.35,11.36,11.32,11.34,177400.0,10.1477,10.1567,10.1209,10.1388,177400.0
2008-09-30 15:35:00,11.34,11.37,11.31,11.36,279000.0,10.1388,10.1656,10.112,10.1567,279000.0
2008-09-30 15:40:00,11.36,11.38,11.31,11.37,298600.0,10.1567,10.1745,10.112,10.1656,298600.0
2008-09-30 15:45:00,11.37,11.42,11.37,11.42,232400.0,10.1656,10.2103,10.1656,10.2103,232400.0
2008-09-30 15:50:00,11.41,11.42,11.34,11.34,426000.0,10.2014,10.2103,10.1388,10.1388,426000.0
2008-09-30 15:55:00,11.35,11.49,11.34,11.42,880600.0,10.1477,10.2729,10.1388,10.2103,880600.0
2008-10-01 09:30:00,11.16,11.33,11.11,11.24,88400.0,9.9778,10.1298,9.9331,10.0494,88400.0
2008-10-01 09:35:00,11.24,11.35,11.22,11.29,132800.0,10.0494,10.1477,10.0315,10.0941,132800.0
2008-10-01 09:40:00,11.3,11.35,11.24,11.24,215200.0,10.103,10.1477,10.0494,10.0494,215200.0
2008-10-01 09:45:00,11.26,11.32,11.24,11.25,134000.0,10.0673,10.1209,10.0494,10.0583,134000.0
2008-10-01 09:50:00,11.24,11.24,11.13,11.17,243600.0,10.0494,10.0494,9.951,9.9868,243600.0
2008-10-01 09:55:00,11.17,11.22,11.14,11.18,135400.0,9.9868,10.0315,9.96,9.9957,135400.0
2008-10-01 10:00:00,11.19,11.19,11.02,11.02,213800.0,10.0047,10.0047,9.8527,9.8527,213800.0
2008-10-01 10:05:00,11.02,11.03,10.9,10.97,322200.0,9.8527,9.8616,9.7454,9.808,322200.0
2008-10-01 10:10:00,10.97,10.97,10.86,10.93,172400.0,9.808,9.808,9.7096,9.7722,172400.0
2008-10-01 10:15:00,10.93,11.03,10.92,11.01,150600.0,9.7722,9.8616,9.7633,9.8437,150600.0
2008-10-01 10:20:00,11.01,11.03,10.99,11.03,84800.0,9.8437,9.8616,9.8259,9.8616,84800.0
2008-10-01 10:25:00,11.03,11.04,11.01,11.03,57400.0,9.8616,9.8706,9.8437,9.8616,57400.0
2008-10-01 10:30:00,11.03,11.06,11.01,11.01,62800.0,9.8616,9.8884,9.8437,9.8437,62800.0
2008-10-01 10:35:00,11.01,11.02,10.97,11.01,90600.0,9.8437,9.8527,9.808,9.8437,90600.0
2008-10-01 10:40:00,10.99,10.99,10.93,10.94,86400.0,9.8259,9.8259,9.7722,9.7812,86400.0
2008-10-01 10:45:00,10.94,10.96,10.9,10.9,55200.0,9.7812,9.799,9.7454,9.7454,55200.0
2008-10-01 10:50:00,10.9,10.94,10.84,10.93,94600.0,9.7454,9.7812,9.6917,9.7722,94600.0
2008-10-01 10:55:00,10.93,10.94,10.88,10.92,58000.0,9.7722,9.7812,9.7275,9.7633,58000.0
2008-10-01 11:00:00,10.91,10.92,10.85,10.85,73400.0,9.7543,9.7633,9.7007,9.7007,73400.0
2008-10-01 11:05:00,10.85,10.9,10.85,10.85,47400.0,9.7007,9.7454,9.7007,9.7007,47400.0
2008-10-01 11:10:00,10.85,10.88,10.84,10.84,45200.0,9.7007,9.7275,9.6917,9.6917,45200.0
2008-10-01 11:15:00,10.84,10.87,10.83,10.86,37600.0,9.6917,9.7186,9.6828,9.7096,37600.0
2008-10-01 11:20:00,10.87,10.9,10.85,10.9,46400.0,9.7186,9.7454,9.7007,9.7454,46400.0
2008-10-01 11:25:00,10.9,10.95,10.9,10.9,66800.0,9.7454,9.7901,9.7454,9.7454,66800.0
2008-10-01 11:30:00,10.9,10.93,10.9,10.92,49200.0,9.7454,9.7722,9.7454,9.7633,49200.0
2008-10-01 11:35:00,10.92,11.02,10.92,11.0,104200.0,9.7633,9.8527,9.7633,9.8348,104200.0
2008-10-01 11:40:00,10.99,10.99,10.97,10.99,114600.0,9.8259,9.8259,9.808,9.8259,114600.0
2008-10-01 11:45:00,10.99,10.99,10.98,10.99,60400.0,9.8259,9.8259,9.8169,9.8259,60400.0
2008-10-01 11:50:00,10.99,11.05,10.98,11.05,73000.0,9.8259,9.8795,9.8169,9.8795,73000.0
2008-10-01 11:55:00,11.05,11.05,10.99,10.99,99400.0,9.8795,9.8795,9.8259,9.8259,99400.0
2008-10-01 12:00:00,10.99,11.01,10.95,10.97,52400.0,9.8259,9.8437,9.7901,9.808,52400.0
2008-10-01 12:05:00,10.97,10.99,10.95,10.96,104800.0,9.808,9.8259,9.7901,9.799,104800.0
2008-10-01 12:10:00,10.96,10.99,10.96,10.99,143600.0,9.799,9.8259,9.799,9.8259,143600.0
2008-10-01 12:15:00,10.99,11.1,10.99,11.02,92000.0,9.8259,9.9242,9.8259,9.8527,92000.0
2008-10-01 12:20:00,11.02,11.03,10.98,11.03,51800.0,9.8527,9.8616,9.8169,9.8616,51800.0
2008-10-01 12:25:00,11.04,11.08,11.02,11.04,48800.0,9.8706,9.9063,9.8527,9.8706,48800.0
2008-10-01 12:30:00,11.04,11.11,11.03,11.1,65400.0,9.8706,9.9331,9.8616,9.9242,65400.0
2008-10-01 12:35:00,11.11,11.13,11.08,11.09,98400.0,9.9331,9.951,9.9063,9.9153,98400.0
2008-10-01 12:40:00,11.1,11.13,11.06,11.11,93200.0,9.9242,9.951,9.8884,9.9331,93200.0
2008-10-01 12:45:00,11.1,11.13,11.09,11.13,57800.0,9.9242,9.951,9.9153,9.951,57800.0
2008-10-01 12:50:00,11.15,11.21,11.15,11.17,154600.0,9.9689,10.0226,9.9689,9.9868,154600.0
2008-10-01 12:55:00,11.15,11.17,11.12,11.12,45000.0,9.9689,9.9868,9.9421,9.9421,45000.0
2008-10-01 13:00:00,11.12,11.12,11.05,11.05,79400.0,9.9421,9.9421,9.8795,9.8795,79400.0
2008-10-01 13:05:00,11.05,11.09,11.02,11.04,259200.0,9.8795,9.9153,9.8527,9.8706,259200.0
2008-10-01 13:10:00,11.04,11.08,11.02,11.03,47600.0,9.8706,9.9063,9.8527,9.8616,47600.0
2008-10-01 13:15:00,11.02,11.02,11.01,11.01,52600.0,9.8527,9.8527,9.8437,9.8437,52600.0
2008-10-01 13:20:00,11.01,11.02,11.0,11.0,39200.0,9.8437,9.8527,9.8348,9.8348,39200.0
2008-10-01 13:25:00,11.0,11.01,10.96,10.96,52800.0,9.8348,9.8437,9.799,9.799,52800.0
2008-10-01 13:30:00,10.97,10.97,10.9,10.9,48800.0,9.808,9.808,9.7454,9.7454,48800.0
2008-10-01 13:35:00,10.9,10.93,10.88,10.91,48800.0,9.7454,9.7722,9.7275,9.7543,48800.0
2008-10-01 13:40:00,10.92,11.03,10.85,10.97,96600.0,9.7633,9.8616,9.7007,9.808,96600.0
2008-10-01 13:45:00,10.98,11.03,10.92,10.94,145200.0,9.8169,9.8616,9.7633,9.7812,145200.0
2008-10-01 13:50:00,10.94,11.02,10.94,10.97,46600.0,9.7812,9.8527,9.7812,9.808,46600.0
2008-10-01 13:55:00,10.96,10.97,10.9,10.93,62000.0,9.799,9.808,9.7454,9.7722,62000.0
2008-10-01 14:00:00,10.93,10.95,10.9,10.92,134600.0,9.7722,9.7901,9.7454,9.7633,134600.0
2008-10-01 14:05:00,10.92,10.97,10.9,10.93,125400.0,9.7633,9.808,9.7454,9.7722,125400.0
2008-10-01 14:10:00,10.95,11.02,10.92,10.99,170400.0,9.7901,9.8527,9.7633,9.8259,170400.0
2008-10-01 14:15:00,10.99,11.06,10.99,11.04,135200.0,9.8259,9.8884,9.8259,9.8706,135200.0
2008-10-01 14:20:00,11.04,11.08,11.03,11.06,117000.0,9.8706,9.9063,9.8616,9.8884,117000.0
2008-10-01 14:25:00,11.06,11.09,11.04,11.06,100000.0,9.8884,9.9153,9.8706,9.8884,100000.0
2008-10-01 14:30:00,11.06,11.09,11.03,11.03,114200.0,9.8884,9.9153,9.8616,9.8616,114200.0
2008-10-01 14:35:00,11.02,11.08,11.0,11.06,80000.0,9.8527,9.9063,9.8348,9.8884,80000.0
2008-10-01 14:40:00,11.08,11.12,11.06,11.11,143000.0,9.9063,9.9421,9.8884,9.9331,143000.0
2008-10-01 14:45:00,11.11,11.15,11.06,11.11,97200.0,9.9331,9.9689,9.8884,9.9331,97200.0
2008-10-01 14:50:00,11.12,11.15,11.11,11.11,154400.0,9.9421,9.9689,9.9331,9.9331,154400.0
2008-10-01 14:55:00,11.11,11.12,11.02,11.05,96400.0,9.9331,9.9421,9.8527,9.8795,96400.0
2008-10-01 15:00:00,11.05,11.06,11.02,11.04,111400.0,9.8795,9.8884,9.8527,9.8706,111400.0
2008-10-01 15:05:00,11.04,11.06,11.03,11.06,84000.0,9.8706,9.8884,9.8616,9.8884,84000.0
2008-10-01 15:10:00,11.06,11.09,11.04,11.08,142600.0,9.8884,9.9153,9.8706,9.9063,142600.0
2008-10-01 15:15:00,11.08,11.08,11.01,11.01,132800.0,9.9063,9.9063,9.8437,9.8437,132800.0
2008-10-01 15:20:00,11.01,11.03,10.99,10.99,96200.0,9.8437,9.8616,9.8259,9.8259,96200.0
2008-10-01 15:25:00,10.99,11.01,10.98,11.01,139800.0,9.8259,9.8437,9.8169,9.8437,139800.0
2008-10-01 15:30:00,11.01,11.06,11.01,11.03,83200.0,9.8437,9.8884,9.8437,9.8616,83200.0
2008-10-01 15:35:00,11.03,11.06,10.99,11.0,146400.0,9.8616,9.8884,9.8259,9.8348,146400.0
2008-10-01 15:40:00,11.01,11.06,11.0,11.06,102000.0,9.8437,9.8884,9.8348,9.8884,102000.0
2008-10-01 15:45:00,11.06,11.06,11.03,11.03,161200.0,9.8884,9.8884,9.8616,9.8616,161200.0
2008-10-01 15:50:00,11.03,11.05,11.01,11.03,316600.0,9.8616,9.8795,9.8437,9.8616,316600.0
2008-10-01 15:55:00,11.02,11.1,11.02,11.06,293800.0,9.8527,9.9242,9.8527,9.8884,293800.0
2008-10-02 09:30:00,11.23,11.23,10.84,11.19,111400.0,10.0404,10.0404,9.6917,10.0047,111400.0
2008-10-02 09:35:00,11.18,11.21,11.1,11.1,52800.0,9.9957,10.0226,9.9242,9.9242,52800.0
2008-10-02 09:40:00,11.11,11.11,10.87,10.88,101000.0,9.9331,9.9331,9.7186,9.7275,101000.0
2008-10-02 09:45:00,10.87,10.93,10.87,10.9,108200.0,9.7186,9.7722,9.7186,9.7454,108200.0
2008-10-02 09:50:00,10.9,10.94,10.9,10.92,65000.0,9.7454,9.7812,9.7454,9.7633,65000.0
2008-10-02 09:55:00,10.91,10.92,10.83,10.85,27000.0,9.7543,9.7633,9.6828,9.7007,27000.0
2008-10-02 10:00:00,10.83,10.85,10.81,10.83,41000.0,9.6828,9.7007,9.6649,9.6828,41000.0
2008-10-02 10:05:00,10.81,10.81,10.75,10.76,77000.0,9.6649,9.6649,9.6113,9.6202,77000.0
2008-10-02 10:10:00,10.76,10.78,10.74,10.75,77600.0,9.6202,9.6381,9.6023,9.6113,77600.0
2008-10-02 10:15:00,10.75,10.76,10.71,10.72,113400.0,9.6113,9.6202,9.5755,9.5845,113400.0
2008-10-02 10:20:00,10.73,10.77,10.68,10.69,54200.0,9.5934,9.6292,9.5487,9.5576,54200.0
2008-10-02 10:25:00,10.69,10.74,10.69,10.72,88200.0,9.5576,9.6023,9.5576,9.5845,88200.0
2008-10-02 10:30:00,10.72,10.72,10.67,10.69,107000.0,9.5845,9.5845,9.5398,9.5576,107000.0
2008-10-02 10:35:00,10.7,10.71,10.67,10.69,119400.0,9.5666,9.5755,9.5398,9.5576,119400.0
2008-10-02 10:40:00,10.68,10.7,10.67,10.69,72200.0,9.5487,9.5666,9.5398,9.5576,72200.0
2008-10-02 10:45:00,10.69,10.7,10.67,10.67,52200.0,9.5576,9.5666,9.5398,9.5398,52200.0
2008-10-02 10:50:00,10.68,10.7,10.68,10.7,106800.0,9.5487,9.5666,9.5487,9.5666,106800.0
2008-10-02 10:55:00,10.7,10.7,10.69,10.7,82200.0,9.5666,9.5666,9.5576,9.5666,82200.0
2008-10-02 11:00:00,10.7,10.7,10.68,10.69,83200.0,9.5666,9.5666,9.5487,9.5576,83200.0
2008-10-02 11:05:00,10.68,10.7,10.59,10.6,77200.0,9.5487,9.5666,9.4682,9.4772,77200.0
2008-10-02 11:10:00,10.6,10.62,10.58,10.6,62200.0,9.4772,9.495,9.4593,9.4772,62200.0
2008-10-02 11:15:00,10.6,10.64,10.57,10.64,85800.0,9.4772,9.5129,9.4503,9.5129,85800.0
2008-10-02 11:20:00,10.63,10.66,10.63,10.64,56600.0,9.504,9.5308,9.504,9.5129,56600.0
2008-10-02 11:25:00,10.64,10.67,10.64,10.66,92600.0,9.5129,9.5398,9.5129,9.5308,92600.0
2008-10-02 11:30:00,10.66,10.66,10.61,10.65,70200.0,9.5308,9.5308,9.4861,9.5219,70200.0
2008-10-02 11:35:00,10.64,10.68,10.63,10.66,54000.0,9.5129,9.5487,9.504,9.5308,54000.0
2008-10-02 11:40:00,10.66,10.71,10.65,10.69,72200.0,9.5308,9.5755,9.5219,9.5576,72200.0
2008-10-02 11:45:00,10.68,10.7,10.67,10.68,101600.0,9.5487,9.5666,9.5398,9.5487,101600.0
2008-10-02 11:50:00,10.67,10.69,10.65,10.65,42600.0,9.5398,9.5576,9.5219,9.5219,42600.0
2008-10-02 11:55:00,10.65,10.67,10.65,10.65,96000.0,9.5219,9.5398,9.5219,9.5219,96000.0
2008-10-02 12:00:00,10.65,10.67,10.65,10.65,67600.0,9.5219,9.5398,9.5219,9.5219,67600.0
2008-10-02 12:05:00,10.65,10.65,10.62,10.62,34800.0,9.5219,9.5219,9.495,9.495,34800.0
2008-10-02 12:10:00,10.62,10.63,10.59,10.62,29600.0,9.495,9.504,9.4682,9.495,29600.0
2008-10-02 12:15:00,10.62,10.64,10.62,10.64,53400.0,9.495,9.5129,9.495,9.5129,53400.0
2008-10-02 12:20:00,10.64,10.64,10.62,10.63,36400.0,9.5129,9.5129,9.495,9.504,36400.0
2008-10-02 12:25:00,10.63,10.63,10.58,10.6,35200.0,9.504,9.504,9.4593,9.4772,35200.0
2008-10-02 12:30:00,10.6,10.62,10.57,10.59,39000.0,9.4772,9.495,9.4503,9.4682,39000.0
2008-10-02 12:35:00,10.59,10.6,10.59,10.59,10400.0,9.4682,9.4772,9.4682,9.4682,10400.0
2008-10-02 12:40:00,10.59,10.6,10.56,10.56,37200.0,9.4682,9.4772,9.4414,9.4414,37200.0
2008-10-02 12:45:00,10.57,10.58,10.55,10.57,40800.0,9.4503,9.4593,9.4325,9.4503,40800.0
2008-10-02 12:50:00,10.58,10.61,10.58,10.6,60200.0,9.4593,9.4861,9.4593,9.4772,60200.0
2008-10-02 12:55:00,10.6,10.61,10.56,10.58,22200.0,9.4772,9.4861,9.4414,9.4593,22200.0
2008-10-02 13:00:00,10.58,10.59,10.56,10.56,50600.0,9.4593,9.4682,9.4414,9.4414,50600.0
2008-10-02 13:05:00,10.56,10.58,10.52,10.52,53800.0,9.4414,9.4593,9.4056,9.4056,53800.0
2008-10-02 13:10:00,10.52,10.53,10.47,10.52,100800.0,9.4056,9.4146,9.3609,9.4056,100800.0
2008-10-02 13:15:00,10.52,10.56,10.52,10.55,75200.0,9.4056,9.4414,9.4056,9.4325,75200.0
2008-10-02 13:20:00,10.55,10.56,10.53,10.53,27400.0,9.4325,9.4414,9.4146,9.4146,27400.0
2008-10-02 13:25:00,10.54,10.55,10.53,10.54,38800.0,9.4235,9.4325,9.4146,9.4235,38800.0
2008-10-02 13:30:00,10.54,10.55,10.52,10.54,93400.0,9.4235,9.4325,9.4056,9.4235,93400.0
2008-10-02 13:35:00,10.54,10.54,10.49,10.49,32200.0,9.4235,9.4235,9.3788,9.3788,32200.0
2008-10-02 13:40:00,10.49,10.54,10.48,10.53,104800.0,9.3788,9.4235,9.3699,9.4146,104800.0
2008-10-02 13:45:00,10.53,10.56,10.52,10.54,116800.0,9.4146,9.4414,9.4056,9.4235,116800.0
2008-10-02 13:50:00,10.54,10.55,10.46,10.49,107400.0,9.4235,9.4325,9.352,9.3788,107400.0
2008-10-02 13:55:00,10.49,10.52,10.49,10.52,85000.0,9.3788,9.4056,9.3788,9.4056,85000.0
2008-10-02 14:00:00,10.52,10.56,10.52,10.53,91400.0,9.4056,9.4414,9.4056,9.4146,91400.0
2008-10-02 14:05:00,10.53,10.55,10.51,10.53,62800.0,9.4146,9.4325,9.3967,9.4146,62800.0
2008-10-02 14:10:00,10.52,10.55,10.52,10.53,146400.0,9.4056,9.4325,9.4056,9.4146,146400.0
2008-10-02 14:15:00,10.53,10.54,10.48,10.48,77000.0,9.4146,9.4235,9.3699,9.3699,77000.0
2008-10-02 14:20:00,10.49,10.49,10.45,10.45,41400.0,9.3788,9.3788,9.3431,9.3431,41400.0
2008-10-02 14:25:00,10.46,10.47,10.43,10.45,40400.0,9.352,9.3609,9.3252,9.3431,40400.0
2008-10-02 14:30:00,10.45,10.47,10.41,10.43,70400.0,9.3431,9.3609,9.3073,9.3252,70400.0
2008-10-02 14:35:00,10.43,10.43,10.39,10.4,104800.0,9.3252,9.3252,9.2894,9.2984,104800.0
2008-10-02 14:40:00,10.4,10.44,10.38,10.4,74800.0,9.2984,9.3341,9.2805,9.2984,74800.0
2008-10-02 14:45:00,10.4,10.46,10.4,10.44,105800.0,9.2984,9.352,9.2984,9.3341,105800.0
2008-10-02 14:50:00,10.44,10.45,10.4,10.43,95200.0,9.3341,9.3431,9.2984,9.3252,95200.0
2008-10-02 14:55:00,10.42,10.47,10.42,10.45,177600.0,9.3162,9.3609,9.3162,9.3431,177600.0
2008-10-02 15:00:00,10.45,10.45,10.4,10.41,155600.0,9.3431,9.3431,9.2984,9.3073,155600.0
2008-10-02 15:05:00,10.42,10.45,10.39,10.39,107200.0,9.3162,9.3431,9.2894,9.2894,107200.0
2008-10-02 15:10:00,10.39,10.41,10.39,10.4,145000.0,9.2894,9.3073,9.2894,9.2984,145000.0
2008-10-02 15:15:00,10.4,10.4,10.31,10.32,243200.0,9.2984,9.2984,9.2179,9.2268,243200.0
2008-10-02 15:20:00,10.32,10.33,10.3,10.33,307800.0,9.2268,9.2358,9.2089,9.2358,307800.0
2008-10-02 15:25:00,10.33,10.35,10.3,10.35,325800.0,9.2358,9.2536,9.2089,9.2536,325800.0
2008-10-02 15:30:00,10.35,10.4,10.31,10.4,356600.0,9.2536,9.2984,9.2179,9.2984,356600.0
2008-10-02 15:35:00,10.4,10.4,10.35,10.38,307800.0,9.2984,9.2984,9.2536,9.2805,307800.0
2008-10-02 15:40:00,10.37,10.38,10.34,10.35,345000.0,9.2715,9.2805,9.2447,9.2536,345000.0
2008-10-02 15:45:00,10.35,10.35,10.29,10.29,197200.0,9.2536,9.2536,9.2,9.2,197200.0
2008-10-02 15:50:00,10.29,10.29,10.26,10.29,381000.0,9.2,9.2,9.1732,9.2,381000.0
2008-10-02 15:55:00,10.29,10.3,10.26,10.26,495800.0,9.2,9.2089,9.1732,9.1732,495800.0
2008-10-03 09:30:00,10.45,10.53,10.35,10.37,122800.0,9.3431,9.4146,9.2536,9.2715,122800.0
2008-10-03 09:35:00,10.38,10.47,10.36,10.47,120600.0,9.2805,9.3609,9.2626,9.3609,120600.0
2008-10-03 09:40:00,10.47,10.52,10.44,10.45,182600.0,9.3609,9.4056,9.3341,9.3431,182600.0
2008-10-03 09:45:00,10.45,10.51,10.43,10.51,337400.0,9.3431,9.3967,9.3252,9.3967,337400.0
2008-10-03 09:50:00,10.51,10.54,10.51,10.53,192600.0,9.3967,9.4235,9.3967,9.4146,192600.0
2008-10-03 09:55:00,10.53,10.53,10.42,10.42,96400.0,9.4146,9.4146,9.3162,9.3162,96400.0
2008-10-03 10:00:00,10.42,10.49,10.42,10.48,211200.0,9.3162,9.3788,9.3162,9.3699,211200.0
2008-10-03 10:05:00,10.48,10.49,10.44,10.46,159400.0,9.3699,9.3788,9.3341,9.352,159400.0
2008-10-03 10:10:00,10.46,10.49,10.43,10.47,323000.0,9.352,9.3788,9.3252,9.3609,323000.0
2008-10-03 10:15:00,10.47,10.48,10.45,10.47,82200.0,9.3609,9.3699,9.3431,9.3609,82200.0
2008-10-03 10:20:00,10.47,10.48,10.43,10.45,100600.0,9.3609,9.3699,9.3252,9.3431,100600.0
2008-10-03 10:25:00,10.45,10.47,10.44,10.45,84600.0,9.3431,9.3609,9.3341,9.3431,84600.0
2008-10-03 10:30:00,10.46,10.47,10.43,10.47,95000.0,9.352,9.3609,9.3252,9.3609,95000.0
2008-10-03 10:35:00,10.46,10.48,10.44,10.47,130600.0,9.352,9.3699,9.3341,9.3609,130600.0
2008-10-03 10:40:00,10.47,10.47,10.44,10.44,103600.0,9.3609,9.3609,9.3341,9.3341,103600.0
2008-10-03 10:45:00,10.44,10.49,10.44,10.49,134000.0,9.3341,9.3788,9.3341,9.3788,134000.0
2008-10-03 10:50:00,10.49,10.55,10.47,10.55,287200.0,9.3788,9.4325,9.3609,9.4325,287200.0
2008-10-03 10:55:00,10.55,10.55,10.53,10.54,64200.0,9.4325,9.4325,9.4146,9.4235,64200.0
2008-10-03 11:00:00,10.54,10.58,10.54,10.56,157400.0,9.4235,9.4593,9.4235,9.4414,157400.0
2008-10-03 11:05:00,10.56,10.56,10.45,10.49,213400.0,9.4414,9.4414,9.3431,9.3788,213400.0
2008-10-03 11:10:00,10.49,10.52,10.47,10.49,73000.0,9.3788,9.4056,9.3609,9.3788,73000.0
2008-10-03 11:15:00,10.49,10.52,10.45,10.46,72200.0,9.3788,9.4056,9.3431,9.352,72200.0
2008-10-03 11:20:00,10.46,10.52,10.45,10.52,69400.0,9.352,9.4056,9.3431,9.4056,69400.0
2008-10-03 11:25:00,10.52,10.52,10.49,10.5,94000.0,9.4056,9.4056,9.3788,9.3878,94000.0
2008-10-03 11:30:00,10.51,10.51,10.49,10.51,62000.0,9.3967,9.3967,9.3788,9.3967,62000.0
2008-10-03 11:35:00,10.51,10.53,10.5,10.51,112600.0,9.3967,9.4146,9.3878,9.3967,112600.0
2008-10-03 11:40:00,10.51,10.52,10.47,10.49,110400.0,9.3967,9.4056,9.3609,9.3788,110400.0
2008-10-03 11:45:00,10.49,10.5,10.47,10.47,72400.0,9.3788,9.3878,9.3609,9.3609,72400.0
2008-10-03 11:50:00,10.47,10.47,10.4,10.42,60600.0,9.3609,9.3609,9.2984,9.3162,60600.0
2008-10-03 11:55:00,10.43,10.49,10.42,10.49,109400.0,9.3252,9.3788,9.3162,9.3788,109400.0
2008-10-03 12:00:00,10.49,10.49,10.46,10.47,174800.0,9.3788,9.3788,9.352,9.3609,174800.0
2008-10-03 12:05:00,10.47,10.47,10.44,10.46,164400.0,9.3609,9.3609,9.3341,9.352,164400.0
2008-10-03 12:10:00,10.46,10.49,10.46,10.48,91600.0,9.352,9.3788,9.352,9.3699,91600.0
2008-10-03 12:15:00,10.48,10.51,10.47,10.49,102800.0,9.3699,9.3967,9.3609,9.3788,102800.0
2008-10-03 12:20:00,10.49,10.49,10.4,10.42,120800.0,9.3788,9.3788,9.2984,9.3162,120800.0
2008-10-03 12:25:00,10.42,10.45,10.4,10.45,56600.0,9.3162,9.3431,9.2984,9.3431,56600.0
2008-10-03 12:30:00,10.45,10.45,10.43,10.45,38000.0,9.3431,9.3431,9.3252,9.3431,38000.0
2008-10-03 12:35:00,10.44,10.46,10.43,10.46,117600.0,9.3341,9.352,9.3252,9.352,117600.0
2008-10-03 12:40:00,10.46,10.47,10.44,10.46,141000.0,9.352,9.3609,9.3341,9.352,141000.0
2008-10-03 12:45:00,10.46,10.47,10.41,10.42,136400.0,9.352,9.3609,9.3073,9.3162,136400.0
2008-10-03 12:50:00,10.42,10.42,10.38,10.41,163400.0,9.3162,9.3162,9.2805,9.3073,163400.0
2008-10-03 12:55:00,10.41,10.43,10.35,10.36,370000.0,9.3073,9.3252,9.2536,9.2626,370000.0
2008-10-03 13:00:00,10.36,10.38,10.26,10.37,514600.0,9.2626,9.2805,9.1732,9.2715,514600.0
2008-10-03 13:05:00,10.37,10.46,10.36,10.42,278600.0,9.2715,9.352,9.2626,9.3162,278600.0
2008-10-03 13:10:00,10.42,10.43,10.14,10.24,381200.0,9.3162,9.3252,9.0659,9.1553,381200.0
2008-10-03 13:15:00,10.24,10.34,10.22,10.34,313400.0,9.1553,9.2447,9.1374,9.2447,313400.0
2008-10-03 13:20:00,10.34,10.43,10.24,10.3,350600.0,9.2447,9.3252,9.1553,9.2089,350600.0
2008-10-03 13:25:00,10.29,10.34,10.09,10.09,565600.0,9.2,9.2447,9.0212,9.0212,565600.0
2008-10-03 13:30:00,10.09,10.13,9.95,10.05,445000.0,9.0212,9.057,8.896,8.9854,445000.0
2008-10-03 13:35:00,10.05,10.16,10.04,10.13,464800.0,8.9854,9.0838,8.9765,9.057,464800.0
2008-10-03 13:40:00,10.14,10.14,9.93,9.94,438600.0,9.0659,9.0659,8.8781,8.8871,438600.0
2008-10-03 13:45:00,9.94,10.06,9.85,10.06,399200.0,8.8871,8.9944,8.8066,8.9944,399200.0
2008-10-03 13:50:00,10.06,10.09,9.99,10.0,603800.0,8.9944,9.0212,8.9318,8.9407,603800.0
2008-10-03 13:55:00,10.0,10.05,9.92,9.95,341000.0,8.9407,8.9854,8.8692,8.896,341000.0
2008-10-03 14:00:00,9.95,9.96,9.89,9.94,337800.0,8.896,8.905,8.8424,8.8871,337800.0
2008-10-03 14:05:00,9.95,10.01,9.94,9.99,234800.0,8.896,8.9497,8.8871,8.9318,234800.0
2008-10-03 14:10:00,9.99,10.04,9.97,10.01,237200.0,8.9318,8.9765,8.9139,8.9497,237200.0
2008-10-03 14:15:00,10.01,10.02,9.91,9.95,212400.0,8.9497,8.9586,8.8603,8.896,212400.0
2008-10-03 14:20:00,9.94,9.95,9.8,9.81,315800.0,8.8871,8.896,8.7619,8.7708,315800.0
2008-10-03 14:25:00,9.81,9.81,9.65,9.68,498000.0,8.7708,8.7708,8.6278,8.6546,498000.0
2008-10-03 14:30:00,9.68,9.7,9.55,9.67,431600.0,8.6546,8.6725,8.5384,8.6457,431600.0
2008-10-03 14:35:00,9.68,9.8,9.67,9.8,452200.0,8.6546,8.7619,8.6457,8.7619,452200.0
2008-10-03 14:40:00,9.8,9.85,9.76,9.78,243200.0,8.7619,8.8066,8.7261,8.744,243200.0
2008-10-03 14:45:00,9.78,9.79,9.7,9.77,216800.0,8.744,8.753,8.6725,8.7351,216800.0
2008-10-03 14:50:00,9.77,9.84,9.76,9.84,187400.0,8.7351,8.7977,8.7261,8.7977,187400.0
2008-10-03 14:55:00,9.84,9.9,9.78,9.88,165400.0,8.7977,8.8513,8.744,8.8334,165400.0
2008-10-03 15:00:00,9.88,9.89,9.83,9.87,339000.0,8.8334,8.8424,8.7887,8.8245,339000.0
2008-10-03 15:05:00,9.87,9.92,9.87,9.87,226400.0,8.8245,8.8692,8.8245,8.8245,226400.0
2008-10-03 15:10:00,9.87,9.88,9.81,9.83,208000.0,8.8245,8.8334,8.7708,8.7887,208000.0
2008-10-03 15:15:00,9.82,9.87,9.78,9.81,325800.0,8.7798,8.8245,8.744,8.7708,325800.0
2008-10-03 15:20:00,9.81,9.84,9.78,9.83,298000.0,8.7708,8.7977,8.744,8.7887,298000.0
2008-10-03 15:25:00,9.83,9.83,9.78,9.81,766600.0,8.7887,8.7887,8.744,8.7708,766600.0
2008-10-03 15:30:00,9.81,9.83,9.76,9.78,364600.0,8.7708,8.7887,8.7261,8.744,364600.0
2008-10-03 15:35:00,9.78,9.8,9.71,9.72,173400.0,8.744,8.7619,8.6814,8.6904,173400.0
2008-10-03 15:40:00,9.72,9.72,9.62,9.63,358400.0,8.6904,8.6904,8.601,8.6099,358400.0
2008-10-03 15:45:00,9.63,9.69,9.6,9.65,410800.0,8.6099,8.6636,8.5831,8.6278,410800.0
2008-10-03 15:50:00,9.67,9.68,9.58,9.6,466600.0,8.6457,8.6546,8.5652,8.5831,466600.0
2008-10-03 15:55:00,9.6,9.65,9.6,9.63,638400.0,8.5831,8.6278,8.5831,8.6099,638400.0
2008-10-06 09:30:00,9.31,9.34,9.2,9.31,285600.0,8.3238,8.3506,8.2255,8.3238,285600.0
2008-10-06 09:35:00,9.31,9.31,9.14,9.17,321600.0,8.3238,8.3238,8.1718,8.1986,321600.0
2008-10-06 09:40:00,9.16,9.17,9.06,9.08,309400.0,8.1897,8.1986,8.1003,8.1182,309400.0
2008-10-06 09:45:00,9.08,9.13,9.05,9.13,263400.0,8.1182,8.1629,8.0914,8.1629,263400.0
2008-10-06 09:50:00,9.12,9.13,9.06,9.08,251200.0,8.1539,8.1629,8.1003,8.1182,251200.0
2008-10-06 09:55:00,9.08,9.08,8.73,8.76,565200.0,8.1182,8.1182,7.8053,7.8321,565200.0
2008-10-06 10:00:00,8.76,8.88,8.76,8.84,578600.0,7.8321,7.9394,7.8321,7.9036,578600.0
2008-10-06 10:05:00,8.83,8.85,8.68,8.69,340000.0,7.8947,7.9125,7.7605,7.7695,340000.0
2008-10-06 10:10:00,8.69,8.74,8.65,8.67,362400.0,7.7695,7.8142,7.7337,7.7516,362400.0
2008-10-06 10:15:00,8.67,8.67,8.56,8.59,340000.0,7.7516,7.7516,7.6533,7.6801,340000.0
2008-10-06 10:20:00,8.59,8.72,8.57,8.72,348400.0,7.6801,7.7963,7.6622,7.7963,348400.0
2008-10-06 10:25:00,8.72,8.75,8.7,8.71,216800.0,7.7963,7.8231,7.7784,7.7874,216800.0
2008-10-06 10:30:00,8.7,8.75,8.7,8.74,359800.0,7.7784,7.8231,7.7784,7.8142,359800.0
2008-10-06 10:35:00,8.74,8.75,8.71,8.71,415000.0,7.8142,7.8231,7.7874,7.7874,415000.0
2008-10-06 10:40:00,8.71,8.71,8.59,8.63,439200.0,7.7874,7.7874,7.6801,7.7158,439200.0
2008-10-06 10:45:00,8.63,8.72,8.63,8.68,358000.0,7.7158,7.7963,7.7158,7.7605,358000.0
2008-10-06 10:50:00,8.67,8.7,8.64,8.68,228400.0,7.7516,7.7784,7.7248,7.7605,228400.0
2008-10-06 10:55:00,8.67,8.86,8.67,8.85,401000.0,7.7516,7.9215,7.7516,7.9125,401000.0
2008-10-06 11:00:00,8.85,8.95,8.82,8.94,486000.0,7.9125,8.0019,7.8857,7.993,486000.0
2008-10-06 11:05:00,8.95,8.99,8.91,8.95,325400.0,8.0019,8.0377,7.9662,8.0019,325400.0
2008-10-06 11:10:00,8.95,8.97,8.86,8.88,282400.0,8.0019,8.0198,7.9215,7.9394,282400.0
2008-10-06 11:15:00,8.88,8.99,8.83,8.99,179000.0,7.9394,8.0377,7.8947,8.0377,179000.0
2008-10-06 11:20:00,8.98,8.98,8.88,8.94,150200.0,8.0288,8.0288,7.9394,7.993,150200.0
2008-10-06 11:25:00,8.95,8.99,8.94,8.95,91600.0,8.0019,8.0377,7.993,8.0019,91600.0
2008-10-06 11:30:00,8.95,8.95,8.88,8.95,185600.0,8.0019,8.0019,7.9394,8.0019,185600.0
2008-10-06 11:35:00,8.95,8.96,8.88,8.91,118200.0,8.0019,8.0109,7.9394,7.9662,118200.0
2008-10-06 11:40:00,8.9,8.91,8.87,8.88,91400.0,7.9572,7.9662,7.9304,7.9394,91400.0
2008-10-06 11:45:00,8.88,8.93,8.8,8.8,87200.0,7.9394,7.9841,7.8678,7.8678,87200.0
2008-10-06 11:50:00,8.8,8.81,8.74,8.75,167400.0,7.8678,7.8768,7.8142,7.8231,167400.0
2008-10-06 11:55:00,8.75,8.78,8.72,8.74,143800.0,7.8231,7.85,7.7963,7.8142,143800.0
2008-10-06 12:00:00,8.74,8.81,8.74,8.76,138400.0,7.8142,7.8768,7.8142,7.8321,138400.0
2008-10-06 12:05:00,8.76,8.79,8.74,8.77,109800.0,7.8321,7.8589,7.8142,7.841,109800.0
2008-10-06 12:10:00,8.77,8.83,8.76,8.81,157400.0,7.841,7.8947,7.8321,7.8768,157400.0
2008-10-06 12:15:00,8.81,8.83,8.78,8.83,169800.0,7.8768,7.8947,7.85,7.8947,169800.0
2008-10-06 12:20:00,8.83,8.83,8.76,8.81,137400.0,7.8947,7.8947,7.8321,7.8768,137400.0
2008-10-06 12:25:00,8.81,8.81,8.76,8.76,81400.0,7.8768,7.8768,7.8321,7.8321,81400.0
2008-10-06 12:30:00,8.76,8.79,8.75,8.78,84800.0,7.8321,7.8589,7.8231,7.85,84800.0
2008-10-06 12:35:00,8.78,8.78,8.72,8.72,132800.0,7.85,7.85,7.7963,7.7963,132800.0
2008-10-06 12:40:00,8.72,8.74,8.7,8.74,139400.0,7.7963,7.8142,7.7784,7.8142,139400.0
2008-10-06 12:45:00,8.74,8.74,8.68,8.74,118000.0,7.8142,7.8142,7.7605,7.8142,118000.0
2008-10-06 12:50:00,8.74,8.74,8.72,8.73,139800.0,7.8142,7.8142,7.7963,7.8053,139800.0
2008-10-06 12:55:00,8.74,8.74,8.71,8.71,139400.0,7.8142,7.8142,7.7874,7.7874,139400.0
2008-10-06 13:00:00,8.71,8.73,8.66,8.71,240000.0,7.7874,7.8053,7.7427,7.7874,240000.0
2008-10-06 13:05:00,8.71,8.76,8.71,8.71,78000.0,7.7874,7.8321,7.7874,7.7874,78000.0
2008-10-06 13:10:00,8.71,8.74,8.66,8.68,176600.0,7.7874,7.8142,7.7427,7.7605,176600.0
2008-10-06 13:15:00,8.68,8.72,8.67,8.69,95000.0,7.7605,7.7963,7.7516,7.7695,95000.0
2008-10-06 13:20:00,8.69,8.79,8.68,8.78,146000.0,7.7695,7.8589,7.7605,7.85,146000.0
2008-10-06 13:25:00,8.79,8.83,8.74,8.76,266600.0,7.8589,7.8947,7.8142,7.8321,266600.0
2008-10-06 13:30:00,8.76,8.76,8.7,8.71,197400.0,7.8321,7.8321,7.7784,7.7874,197400.0
2008-10-06 13:35:00,8.7,8.71,8.67,8.68,115000.0,7.7784,7.7874,7.7516,7.7605,115000.0
2008-10-06 13:40:00,8.67,8.72,8.64,8.7,100400.0,7.7516,7.7963,7.7248,7.7784,100400.0
2008-10-06 13:45:00,8.69,8.69,8.61,8.61,146800.0,7.7695,7.7695,7.698,7.698,146800.0
2008-10-06 13:50:00,8.61,8.71,8.58,8.7,152800.0,7.698,7.7874,7.6711,7.7784,152800.0
2008-10-06 13:55:00,8.7,8.73,8.69,8.69,92000.0,7.7784,7.8053,7.7695,7.7695,92000.0
2008-10-06 14:00:00,8.69,8.7,8.63,8.63,128600.0,7.7695,7.7784,7.7158,7.7158,128600.0
2008-10-06 14:05:00,8.63,8.69,8.57,8.6,169200.0,7.7158,7.7695,7.6622,7.689,169200.0
2008-10-06 14:10:00,8.61,8.72,8.61,8.67,248800.0,7.698,7.7963,7.698,7.7516,248800.0
2008-10-06 14:15:00,8.67,8.7,8.62,8.62,246600.0,7.7516,7.7784,7.7069,7.7069,246600.0
2008-10-06 14:20:00,8.62,8.62,8.53,8.53,190000.0,7.7069,7.7069,7.6264,7.6264,190000.0
2008-10-06 14:25:00,8.53,8.56,8.45,8.53,171600.0,7.6264,7.6533,7.5549,7.6264,171600.0
2008-10-06 14:30:00,8.53,8.55,8.43,8.55,152400.0,7.6264,7.6443,7.537,7.6443,152400.0
2008-10-06 14:35:00,8.54,8.56,8.5,8.5,146400.0,7.6354,7.6533,7.5996,7.5996,146400.0
2008-10-06 14:40:00,8.5,8.53,8.49,8.5,253600.0,7.5996,7.6264,7.5907,7.5996,253600.0
2008-10-06 14:45:00,8.5,8.54,8.46,8.49,202200.0,7.5996,7.6354,7.5639,7.5907,202200.0
2008-10-06 14:50:00,8.49,8.59,8.47,8.57,134400.0,7.5907,7.6801,7.5728,7.6622,134400.0
2008-10-06 14:55:00,8.57,8.61,8.51,8.58,186400.0,7.6622,7.698,7.6086,7.6711,186400.0
2008-10-06 15:00:00,8.57,8.62,8.5,8.59,285800.0,7.6622,7.7069,7.5996,7.6801,285800.0
2008-10-06 15:05:00,8.59,8.72,8.59,8.71,235000.0,7.6801,7.7963,7.6801,7.7874,235000.0
2008-10-06 15:10:00,8.71,8.84,8.69,8.83,239000.0,7.7874,7.9036,7.7695,7.8947,239000.0
2008-10-06 15:15:00,8.83,8.9,8.73,8.88,209000.0,7.8947,7.9572,7.8053,7.9394,209000.0
2008-10-06 15:20:00,8.88,8.94,8.85,8.9,459600.0,7.9394,7.993,7.9125,7.9572,459600.0
2008-10-06 15:25:00,8.91,9.04,8.88,9.03,297800.0,7.9662,8.0824,7.9394,8.0735,297800.0
2008-10-06 15:30:00,9.03,9.09,9.02,9.03,358400.0,8.0735,8.1271,8.0645,8.0735,358400.0
2008-10-06 15:35:00,9.03,9.03,8.83,8.85,286600.0,8.0735,8.0735,7.8947,7.9125,286600.0
2008-10-06 15:40:00,8.86,8.97,8.81,8.92,326600.0,7.9215,8.0198,7.8768,7.9751,326600.0
2008-10-06 15:45:00,8.91,9.04,8.88,9.04,285800.0,7.9662,8.0824,7.9394,8.0824,285800.0
2008-10-06 15:50:00,9.03,9.1,8.97,9.1,436200.0,8.0735,8.1361,8.0198,8.1361,436200.0
2008-10-06 15:55:00,9.1,9.13,9.03,9.11,751800.0,8.1361,8.1629,8.0735,8.145,751800.0
2008-10-07 09:30:00,9.27,9.49,9.18,9.28,406000.0,8.2881,8.4847,8.2076,8.297,406000.0
2008-10-07 09:35:00,9.28,9.31,9.24,9.28,199400.0,8.297,8.3238,8.2612,8.297,199400.0
2008-10-07 09:40:00,9.27,9.34,9.24,9.27,129200.0,8.2881,8.3506,8.2612,8.2881,129200.0
2008-10-07 09:45:00,9.27,9.3,9.16,9.28,228000.0,8.2881,8.3149,8.1897,8.297,228000.0
2008-10-07 09:50:00,9.27,9.31,9.12,9.2,344000.0,8.2881,8.3238,8.1539,8.2255,344000.0
2008-10-07 09:55:00,9.2,9.2,9.06,9.13,236400.0,8.2255,8.2255,8.1003,8.1629,236400.0
2008-10-07 10:00:00,9.13,9.23,9.12,9.14,357200.0,8.1629,8.2523,8.1539,8.1718,357200.0
2008-10-07 10:05:00,9.15,9.24,9.13,9.24,220000.0,8.1808,8.2612,8.1629,8.2612,220000.0
2008-10-07 10:10:00,9.23,9.31,9.22,9.3,269200.0,8.2523,8.3238,8.2433,8.3149,269200.0
2008-10-07 10:15:00,9.3,9.38,9.27,9.32,349200.0,8.3149,8.3864,8.2881,8.3328,349200.0
2008-10-07 10:20:00,9.31,9.34,9.22,9.28,226600.0,8.3238,8.3506,8.2433,8.297,226600.0
2008-10-07 10:25:00,9.28,9.36,9.28,9.34,240400.0,8.297,8.3685,8.297,8.3506,240400.0
2008-10-07 10:30:00,9.33,9.41,9.33,9.38,220000.0,8.3417,8.4132,8.3417,8.3864,220000.0
2008-10-07 10:35:00,9.38,9.38,9.33,9.35,192600.0,8.3864,8.3864,8.3417,8.3596,192600.0
2008-10-07 10:40:00,9.36,9.39,9.34,9.38,556600.0,8.3685,8.3953,8.3506,8.3864,556600.0
2008-10-07 10:45:00,9.37,9.44,9.32,9.38,176600.0,8.3775,8.44,8.3328,8.3864,176600.0
2008-10-07 10:50:00,9.38,9.38,9.33,9.37,153200.0,8.3864,8.3864,8.3417,8.3775,153200.0
2008-10-07 10:55:00,9.35,9.38,9.32,9.34,180400.0,8.3596,8.3864,8.3328,8.3506,180400.0
2008-10-07 11:00:00,9.34,9.36,9.28,9.3,67800.0,8.3506,8.3685,8.297,8.3149,67800.0
2008-10-07 11:05:00,9.3,9.31,9.27,9.31,143000.0,8.3149,8.3238,8.2881,8.3238,143000.0
2008-10-07 11:10:00,9.31,9.31,9.24,9.27,174000.0,8.3238,8.3238,8.2612,8.2881,174000.0
2008-10-07 11:15:00,9.28,9.28,9.24,9.26,97400.0,8.297,8.297,8.2612,8.2791,97400.0
2008-10-07 11:20:00,9.26,9.26,9.22,9.22,324400.0,8.2791,8.2791,8.2433,8.2433,324400.0
2008-10-07 11:25:00,9.22,9.31,9.22,9.25,142600.0,8.2433,8.3238,8.2433,8.2702,142600.0
2008-10-07 11:30:00,9.25,9.31,9.24,9.26,194000.0,8.2702,8.3238,8.2612,8.2791,194000.0
2008-10-07 11:35:00,9.25,9.29,9.24,9.25,110600.0,8.2702,8.3059,8.2612,8.2702,110600.0
2008-10-07 11:40:00,9.25,9.29,9.24,9.29,221200.0,8.2702,8.3059,8.2612,8.3059,221200.0
2008-10-07 11:45:00,9.3,9.36,9.28,9.35,76600.0,8.3149,8.3685,8.297,8.3596,76600.0
2008-10-07 11:50:00,9.34,9.34,9.26,9.27,98600.0,8.3506,8.3506,8.2791,8.2881,98600.0
2008-10-07 11:55:00,9.27,9.27,9.24,9.25,238200.0,8.2881,8.2881,8.2612,8.2702,238200.0
2008-10-07 12:00:00,9.25,9.25,9.2,9.2,139600.0,8.2702,8.2702,8.2255,8.2255,139600.0
2008-10-07 12:05:00,9.2,9.21,9.15,9.17,121400.0,8.2255,8.2344,8.1808,8.1986,121400.0
2008-10-07 12:10:00,9.16,9.18,9.15,9.16,90000.0,8.1897,8.2076,8.1808,8.1897,90000.0
2008-10-07 12:15:00,9.16,9.2,9.14,9.19,107400.0,8.1897,8.2255,8.1718,8.2165,107400.0
2008-10-07 12:20:00,9.2,9.21,9.13,9.14,120000.0,8.2255,8.2344,8.1629,8.1718,120000.0
2008-10-07 12:25:00,9.14,9.14,9.05,9.06,178200.0,8.1718,8.1718,8.0914,8.1003,178200.0
2008-10-07 12:30:00,9.07,9.11,9.05,9.05,63400.0,8.1092,8.145,8.0914,8.0914,63400.0
2008-10-07 12:35:00,9.05,9.06,8.96,9.01,161000.0,8.0914,8.1003,8.0109,8.0556,161000.0
2008-10-07 12:40:00,9.01,9.05,8.97,8.97,71400.0,8.0556,8.0914,8.0198,8.0198,71400.0
2008-10-07 12:45:00,8.97,8.99,8.9,8.93,99200.0,8.0198,8.0377,7.9572,7.9841,99200.0
2008-10-07 12:50:00,8.93,8.97,8.93,8.93,52000.0,7.9841,8.0198,7.9841,7.9841,52000.0
2008-10-07 12:55:00,8.93,8.99,8.93,8.97,208000.0,7.9841,8.0377,7.9841,8.0198,208000.0
2008-10-07 13:00:00,8.97,9.03,8.97,9.01,57200.0,8.0198,8.0735,8.0198,8.0556,57200.0
2008-10-07 13:05:00,9.01,9.08,8.99,9.06,79600.0,8.0556,8.1182,8.0377,8.1003,79600.0
2008-10-07 13:10:00,9.07,9.13,9.06,9.09,69800.0,8.1092,8.1629,8.1003,8.1271,69800.0
2008-10-07 13:15:00,9.09,9.09,8.97,9.0,104800.0,8.1271,8.1271,8.0198,8.0467,104800.0
2008-10-07 13:20:00,8.99,9.01,8.86,8.94,118600.0,8.0377,8.0556,7.9215,7.993,118600.0
2008-10-07 13:25:00,8.94,8.94,8.8,8.88,132400.0,7.993,7.993,7.8678,7.9394,132400.0
2008-10-07 13:30:00,8.88,8.92,8.88,8.89,70800.0,7.9394,7.9751,7.9394,7.9483,70800.0
2008-10-07 13:35:00,8.89,8.97,8.88,8.96,105400.0,7.9483,8.0198,7.9394,8.0109,105400.0
2008-10-07 13:40:00,8.97,8.97,8.85,8.86,60200.0,8.0198,8.0198,7.9125,7.9215,60200.0
2008-10-07 13:45:00,8.86,8.87,8.8,8.8,64800.0,7.9215,7.9304,7.8678,7.8678,64800.0
2008-10-07 13:50:00,8.8,8.83,8.74,8.79,142600.0,7.8678,7.8947,7.8142,7.8589,142600.0
2008-10-07 13:55:00,8.79,8.81,8.7,8.7,219000.0,7.8589,7.8768,7.7784,7.7784,219000.0
2008-10-07 14:00:00,8.7,8.77,8.68,8.72,207800.0,7.7784,7.841,7.7605,7.7963,207800.0
2008-10-07 14:05:00,8.72,8.78,8.67,8.78,135200.0,7.7963,7.85,7.7516,7.85,135200.0
2008-10-07 14:10:00,8.78,8.78,8.65,8.74,89000.0,7.85,7.85,7.7337,7.8142,89000.0
2008-10-07 14:15:00,8.75,8.92,8.72,8.85,194200.0,7.8231,7.9751,7.7963,7.9125,194200.0
2008-10-07 14:20:00,8.85,8.97,8.83,8.88,189200.0,7.9125,8.0198,7.8947,7.9394,189200.0
2008-10-07 14:25:00,8.88,8.9,8.82,8.88,127800.0,7.9394,7.9572,7.8857,7.9394,127800.0
2008-10-07 14:30:00,8.87,8.97,8.86,8.86,147600.0,7.9304,8.0198,7.9215,7.9215,147600.0
2008-10-07 14:35:00,8.87,8.94,8.83,8.87,109800.0,7.9304,7.993,7.8947,7.9304,109800.0
2008-10-07 14:40:00,8.87,8.93,8.81,8.84,126800.0,7.9304,7.9841,7.8768,7.9036,126800.0
2008-10-07 14:45:00,8.84,8.9,8.76,8.87,127800.0,7.9036,7.9572,7.8321,7.9304,127800.0
2008-10-07 14:50:00,8.86,8.88,8.84,8.85,132200.0,7.9215,7.9394,7.9036,7.9125,132200.0
2008-10-07 14:55:00,8.85,8.86,8.76,8.77,397800.0,7.9125,7.9215,7.8321,7.841,397800.0
2008-10-07 15:00:00,8.77,8.79,8.72,8.77,142400.0,7.841,7.8589,7.7963,7.841,142400.0
2008-10-07 15:05:00,8.77,8.77,8.69,8.75,104400.0,7.841,7.841,7.7695,7.8231,104400.0
2008-10-07 15:10:00,8.75,8.84,8.74,8.8,234600.0,7.8231,7.9036,7.8142,7.8678,234600.0
2008-10-07 15:15:00,8.81,8.83,8.69,8.74,215800.0,7.8768,7.8947,7.7695,7.8142,215800.0
2008-10-07 15:20:00,8.74,8.78,8.64,8.65,232000.0,7.8142,7.85,7.7248,7.7337,232000.0
2008-10-07 15:25:00,8.64,8.7,8.63,8.7,407200.0,7.7248,7.7784,7.7158,7.7784,407200.0
2008-10-07 15:30:00,8.7,8.76,8.66,8.7,207000.0,7.7784,7.8321,7.7427,7.7784,207000.0
2008-10-07 15:35:00,8.7,8.71,8.59,8.6,296000.0,7.7784,7.7874,7.6801,7.689,296000.0
2008-10-07 15:40:00,8.59,8.62,8.57,8.6,217200.0,7.6801,7.7069,7.6622,7.689,217200.0
2008-10-07 15:45:00,8.6,8.6,8.49,8.51,372000.0,7.689,7.689,7.5907,7.6086,372000.0
2008-10-07 15:50:00,8.5,8.55,8.47,8.53,597800.0,7.5996,7.6443,7.5728,7.6264,597800.0
2008-10-07 15:55:00,8.53,8.54,8.44,8.44,620000.0,7.6264,7.6354,7.546,7.546,620000.0
2008-10-08 09:30:00,8.29,8.5,8.22,8.44,299000.0,7.4119,7.5996,7.3493,7.546,299000.0
2008-10-08 09:35:00,8.44,8.47,8.3,8.4,369800.0,7.546,7.5728,7.4208,7.5102,369800.0
2008-10-08 09:40:00,8.4,8.63,8.35,8.55,390800.0,7.5102,7.7158,7.4655,7.6443,390800.0
2008-10-08 09:45:00,8.56,8.56,8.46,8.52,214800.0,7.6533,7.6533,7.5639,7.6175,214800.0
2008-10-08 09:50:00,8.51,8.56,8.44,8.52,471000.0,7.6086,7.6533,7.546,7.6175,471000.0
2008-10-08 09:55:00,8.52,8.53,8.45,8.52,269600.0,7.6175,7.6264,7.5549,7.6175,269600.0
2008-10-08 10:00:00,8.52,8.69,8.52,8.68,269600.0,7.6175,7.7695,7.6175,7.7605,269600.0
2008-10-08 10:05:00,8.67,8.7,8.58,8.6,253000.0,7.7516,7.7784,7.6711,7.689,253000.0
2008-10-08 10:10:00,8.6,8.67,8.59,8.63,135400.0,7.689,7.7516,7.6801,7.7158,135400.0
2008-10-08 10:15:00,8.62,8.63,8.4,8.42,201200.0,7.7069,7.7158,7.5102,7.5281,201200.0
2008-10-08 10:20:00,8.41,8.42,8.24,8.42,248000.0,7.5191,7.5281,7.3672,7.5281,248000.0
2008-10-08 10:25:00,8.44,8.44,8.3,8.42,119400.0,7.546,7.546,7.4208,7.5281,119400.0
2008-10-08 10:30:00,8.43,8.49,8.31,8.34,171600.0,7.537,7.5907,7.4297,7.4566,171600.0
2008-10-08 10:35:00,8.34,8.42,8.27,8.33,153800.0,7.4566,7.5281,7.394,7.4476,153800.0
2008-10-08 10:40:00,8.36,8.38,8.19,8.19,212600.0,7.4744,7.4923,7.3225,7.3225,212600.0
2008-10-08 10:45:00,8.19,8.27,8.11,8.11,185200.0,7.3225,7.394,7.2509,7.2509,185200.0
2008-10-08 10:50:00,8.12,8.24,8.11,8.22,191200.0,7.2599,7.3672,7.2509,7.3493,191200.0
2008-10-08 10:55:00,8.22,8.27,8.17,8.24,267800.0,7.3493,7.394,7.3046,7.3672,267800.0
2008-10-08 11:00:00,8.22,8.24,8.1,8.18,229400.0,7.3493,7.3672,7.242,7.3135,229400.0
2008-10-08 11:05:00,8.18,8.19,8.08,8.15,316400.0,7.3135,7.3225,7.2241,7.2867,316400.0
2008-10-08 11:10:00,8.15,8.15,8.06,8.07,843400.0,7.2867,7.2867,7.2062,7.2152,843400.0
2008-10-08 11:15:00,8.07,8.17,8.06,8.17,296400.0,7.2152,7.3046,7.2062,7.3046,296400.0
2008-10-08 11:20:00,8.18,8.31,8.17,8.3,203400.0,7.3135,7.4297,7.3046,7.4208,203400.0
2008-10-08 11:25:00,8.3,8.36,8.22,8.22,422600.0,7.4208,7.4744,7.3493,7.3493,422600.0
2008-10-08 11:30:00,8.22,8.25,8.15,8.18,152600.0,7.3493,7.3761,7.2867,7.3135,152600.0
2008-10-08 11:35:00,8.17,8.2,8.07,8.08,368200.0,7.3046,7.3314,7.2152,7.2241,368200.0
2008-10-08 11:40:00,8.07,8.09,7.83,7.95,873000.0,7.2152,7.233,7.0006,7.1079,873000.0
2008-10-08 11:45:00,7.94,8.07,7.94,8.01,252800.0,7.0989,7.2152,7.0989,7.1615,252800.0
2008-10-08 11:50:00,8.02,8.02,7.93,8.02,1408800.0,7.1705,7.1705,7.09,7.1705,1408800.0
2008-10-08 11:55:00,8.02,8.06,7.93,8.06,88400.0,7.1705,7.2062,7.09,7.2062,88400.0
2008-10-08 12:00:00,8.06,8.06,7.98,7.98,206200.0,7.2062,7.2062,7.1347,7.1347,206200.0
2008-10-08 12:05:00,7.98,7.99,7.82,7.88,323000.0,7.1347,7.1436,6.9916,7.0453,323000.0
2008-10-08 12:10:00,7.87,7.88,7.74,7.76,571400.0,7.0363,7.0453,6.9201,6.938,571400.0
2008-10-08 12:15:00,7.74,7.89,7.74,7.8,268200.0,6.9201,7.0542,6.9201,6.9738,268200.0
2008-10-08 12:20:00,7.8,7.88,7.78,7.83,364400.0,6.9738,7.0453,6.9559,7.0006,364400.0
2008-10-08 12:25:00,7.83,7.89,7.82,7.84,126000.0,7.0006,7.0542,6.9916,7.0095,126000.0
2008-10-08 12:30:00,7.85,7.87,7.82,7.82,380200.0,7.0185,7.0363,6.9916,6.9916,380200.0
2008-10-08 12:35:00,7.82,7.86,7.79,7.83,749400.0,6.9916,7.0274,6.9648,7.0006,749400.0
2008-10-08 12:40:00,7.83,7.93,7.83,7.86,237600.0,7.0006,7.09,7.0006,7.0274,237600.0
2008-10-08 12:45:00,7.86,7.89,7.79,7.88,264800.0,7.0274,7.0542,6.9648,7.0453,264800.0
2008-10-08 12:50:00,7.89,8.0,7.88,7.99,310200.0,7.0542,7.1526,7.0453,7.1436,310200.0
2008-10-08 12:55:00,7.99,8.0,7.93,7.99,490200.0,7.1436,7.1526,7.09,7.1436,490200.0
2008-10-08 13:00:00,8.0,8.15,8.0,8.1,273600.0,7.1526,7.2867,7.1526,7.242,273600.0
2008-10-08 13:05:00,8.1,8.19,8.08,8.18,430400.0,7.242,7.3225,7.2241,7.3135,430400.0
2008-10-08 13:10:00,8.18,8.31,8.18,8.31,384200.0,7.3135,7.4297,7.3135,7.4297,384200.0
2008-10-08 13:15:00,8.31,8.35,8.27,8.35,433000.0,7.4297,7.4655,7.394,7.4655,433000.0
2008-10-08 13:20:00,8.35,8.38,8.26,8.3,707600.0,7.4655,7.4923,7.385,7.4208,707600.0
2008-10-08 13:25:00,8.3,8.33,8.19,8.29,767200.0,7.4208,7.4476,7.3225,7.4119,767200.0
2008-10-08 13:30:00,8.29,8.35,8.26,8.28,833200.0,7.4119,7.4655,7.385,7.4029,833200.0
2008-10-08 13:35:00,8.28,8.4,8.25,8.26,423000.0,7.4029,7.5102,7.3761,7.385,423000.0
2008-10-08 13:40:00,8.26,8.4,8.26,8.31,283800.0,7.385,7.5102,7.385,7.4297,283800.0
2008-10-08 13:45:00,8.31,8.34,8.19,8.21,478400.0,7.4297,7.4566,7.3225,7.3403,478400.0
2008-10-08 13:50:00,8.21,8.21,8.18,8.21,433400.0,7.3403,7.3403,7.3135,7.3403,433400.0
2008-10-08 13:55:00,8.21,8.21,8.19,8.19,440400.0,7.3403,7.3403,7.3225,7.3225,440400.0
2008-10-08 14:00:00,8.19,8.33,8.15,8.31,376800.0,7.3225,7.4476,7.2867,7.4297,376800.0
2008-10-08 14:05:00,8.31,8.46,8.31,8.44,476400.0,7.4297,7.5639,7.4297,7.546,476400.0
2008-10-08 14:10:00,8.44,8.56,8.37,8.56,754400.0,7.546,7.6533,7.4834,7.6533,754400.0
2008-10-08 14:15:00,8.56,8.58,8.5,8.56,318000.0,7.6533,7.6711,7.5996,7.6533,318000.0
2008-10-08 14:20:00,8.57,8.67,8.57,8.65,255000.0,7.6622,7.7516,7.6622,7.7337,255000.0
2008-10-08 14:25:00,8.65,8.65,8.49,8.51,186200.0,7.7337,7.7337,7.5907,7.6086,186200.0
2008-10-08 14:30:00,8.51,8.58,8.47,8.47,211600.0,7.6086,7.6711,7.5728,7.5728,211600.0
2008-10-08 14:35:00,8.48,8.53,8.45,8.51,289600.0,7.5817,7.6264,7.5549,7.6086,289600.0
2008-10-08 14:40:00,8.51,8.58,8.5,8.58,358600.0,7.6086,7.6711,7.5996,7.6711,358600.0
2008-10-08 14:45:00,8.58,8.58,8.55,8.56,340400.0,7.6711,7.6711,7.6443,7.6533,340400.0
2008-10-08 14:50:00,8.56,8.63,8.56,8.6,244800.0,7.6533,7.7158,7.6533,7.689,244800.0
2008-10-08 14:55:00,8.6,8.61,8.56,8.58,325600.0,7.689,7.698,7.6533,7.6711,325600.0
2008-10-08 15:00:00,8.58,8.6,8.47,8.53,301600.0,7.6711,7.689,7.5728,7.6264,301600.0
2008-10-08 15:05:00,8.53,8.56,8.49,8.53,522800.0,7.6264,7.6533,7.5907,7.6264,522800.0
2008-10-08 15:10:00,8.53,8.54,8.44,8.45,761200.0,7.6264,7.6354,7.546,7.5549,761200.0
2008-10-08 15:15:00,8.45,8.55,8.44,8.55,632400.0,7.5549,7.6443,7.546,7.6443,632400.0
2008-10-08 15:20:00,8.56,8.63,8.51,8.63,489400.0,7.6533,7.7158,7.6086,7.7158,489400.0
2008-10-08 15:25:00,8.63,8.67,8.62,8.65,410400.0,7.7158,7.7516,7.7069,7.7337,410400.0
2008-10-08 15:30:00,8.65,8.72,8.63,8.63,406200.0,7.7337,7.7963,7.7158,7.7158,406200.0
2008-10-08 15:35:00,8.63,8.71,8.49,8.5,328400.0,7.7158,7.7874,7.5907,7.5996,328400.0
2008-10-08 15:40:00,8.51,8.63,8.48,8.61,503200.0,7.6086,7.7158,7.5817,7.698,503200.0
2008-10-08 15:45:00,8.61,8.61,8.56,8.58,449200.0,7.698,7.698,7.6533,7.6711,449200.0
2008-10-08 15:50:00,8.58,8.59,8.52,8.52,697200.0,7.6711,7.6801,7.6175,7.6175,697200.0
2008-10-08 15:55:00,8.53,8.55,8.24,8.27,1499800.0,7.6264,7.6443,7.3672,7.394,1499800.0
2008-10-09 09:30:00,8.49,8.63,8.34,8.52,245400.0,7.5907,7.7158,7.4566,7.6175,245400.0
2008-10-09 09:35:00,8.53,8.58,8.46,8.52,210200.0,7.6264,7.6711,7.5639,7.6175,210200.0
2008-10-09 09:40:00,8.52,8.74,8.51,8.68,132800.0,7.6175,7.8142,7.6086,7.7605,132800.0
2008-10-09 09:45:00,8.7,8.72,8.56,8.56,199800.0,7.7784,7.7963,7.6533,7.6533,199800.0
2008-10-09 09:50:00,8.56,8.67,8.55,8.62,146000.0,7.6533,7.7516,7.6443,7.7069,146000.0
2008-10-09 09:55:00,8.63,8.65,8.52,8.52,245400.0,7.7158,7.7337,7.6175,7.6175,245400.0
2008-10-09 10:00:00,8.51,8.56,8.46,8.56,179600.0,7.6086,7.6533,7.5639,7.6533,179600.0
2008-10-09 10:05:00,8.56,8.62,8.55,8.62,97800.0,7.6533,7.7069,7.6443,7.7069,97800.0
2008-10-09 10:10:00,8.63,8.7,8.56,8.57,248600.0,7.7158,7.7784,7.6533,7.6622,248600.0
2008-10-09 10:15:00,8.56,8.63,8.56,8.57,133800.0,7.6533,7.7158,7.6533,7.6622,133800.0
2008-10-09 10:20:00,8.57,8.59,8.55,8.55,125600.0,7.6622,7.6801,7.6443,7.6443,125600.0
2008-10-09 10:25:00,8.55,8.57,8.51,8.52,162000.0,7.6443,7.6622,7.6086,7.6175,162000.0
2008-10-09 10:30:00,8.52,8.54,8.46,8.53,166000.0,7.6175,7.6354,7.5639,7.6264,166000.0
2008-10-09 10:35:00,8.52,8.57,8.46,8.5,175000.0,7.6175,7.6622,7.5639,7.5996,175000.0
2008-10-09 10:40:00,8.5,8.53,8.4,8.4,158200.0,7.5996,7.6264,7.5102,7.5102,158200.0
2008-10-09 10:45:00,8.41,8.54,8.37,8.52,93200.0,7.5191,7.6354,7.4834,7.6175,93200.0
2008-10-09 10:50:00,8.52,8.54,8.4,8.42,110400.0,7.6175,7.6354,7.5102,7.5281,110400.0
2008-10-09 10:55:00,8.43,8.45,8.37,8.42,85400.0,7.537,7.5549,7.4834,7.5281,85400.0
2008-10-09 11:00:00,8.42,8.43,8.25,8.28,105200.0,7.5281,7.537,7.3761,7.4029,105200.0
2008-10-09 11:05:00,8.27,8.37,8.22,8.37,110600.0,7.394,7.4834,7.3493,7.4834,110600.0
2008-10-09 11:10:00,8.36,8.48,8.34,8.47,136000.0,7.4744,7.5817,7.4566,7.5728,136000.0
2008-10-09 11:15:00,8.47,8.53,8.45,8.49,95000.0,7.5728,7.6264,7.5549,7.5907,95000.0
2008-10-09 11:20:00,8.5,8.6,8.44,8.44,175000.0,7.5996,7.689,7.546,7.546,175000.0
2008-10-09 11:25:00,8.44,8.49,8.4,8.47,70800.0,7.546,7.5907,7.5102,7.5728,70800.0
2008-10-09 11:30:00,8.47,8.56,8.45,8.47,170200.0,7.5728,7.6533,7.5549,7.5728,170200.0
2008-10-09 11:35:00,8.47,8.62,8.47,8.56,92600.0,7.5728,7.7069,7.5728,7.6533,92600.0
2008-10-09 11:40:00,8.56,8.61,8.52,8.53,85000.0,7.6533,7.698,7.6175,7.6264,85000.0
2008-10-09 11:45:00,8.53,8.62,8.53,8.57,89400.0,7.6264,7.7069,7.6264,7.6622,89400.0
2008-10-09 11:50:00,8.56,8.59,8.48,8.49,135800.0,7.6533,7.6801,7.5817,7.5907,135800.0
2008-10-09 11:55:00,8.49,8.53,8.46,8.47,63200.0,7.5907,7.6264,7.5639,7.5728,63200.0
2008-10-09 12:00:00,8.49,8.51,8.45,8.49,47000.0,7.5907,7.6086,7.5549,7.5907,47000.0
2008-10-09 12:05:00,8.49,8.56,8.45,8.52,79800.0,7.5907,7.6533,7.5549,7.6175,79800.0
2008-10-09 12:10:00,8.52,8.6,8.51,8.52,59200.0,7.6175,7.689,7.6086,7.6175,59200.0
2008-10-09 12:15:00,8.52,8.58,8.51,8.55,83000.0,7.6175,7.6711,7.6086,7.6443,83000.0
2008-10-09 12:20:00,8.55,8.58,8.53,8.58,76600.0,7.6443,7.6711,7.6264,7.6711,76600.0
2008-10-09 12:25:00,8.59,8.59,8.5,8.51,39000.0,7.6801,7.6801,7.5996,7.6086,39000.0
2008-10-09 12:30:00,8.51,8.54,8.49,8.49,33000.0,7.6086,7.6354,7.5907,7.5907,33000.0
2008-10-09 12:35:00,8.5,8.53,8.49,8.49,50600.0,7.5996,7.6264,7.5907,7.5907,50600.0
2008-10-09 12:40:00,8.49,8.5,8.47,8.49,122800.0,7.5907,7.5996,7.5728,7.5907,122800.0
2008-10-09 12:45:00,8.5,8.52,8.48,8.49,158000.0,7.5996,7.6175,7.5817,7.5907,158000.0
2008-10-09 12:50:00,8.49,8.56,8.48,8.54,187800.0,7.5907,7.6533,7.5817,7.6354,187800.0
2008-10-09 12:55:00,8.54,8.56,8.54,8.54,75200.0,7.6354,7.6533,7.6354,7.6354,75200.0
2008-10-09 13:00:00,8.55,8.59,8.55,8.59,97000.0,7.6443,7.6801,7.6443,7.6801,97000.0
2008-10-09 13:05:00,8.58,8.59,8.54,8.59,100800.0,7.6711,7.6801,7.6354,7.6801,100800.0
2008-10-09 13:10:00,8.59,8.68,8.59,8.65,211800.0,7.6801,7.7605,7.6801,7.7337,211800.0
2008-10-09 13:15:00,8.65,8.69,8.61,8.61,123600.0,7.7337,7.7695,7.698,7.698,123600.0
2008-10-09 13:20:00,8.61,8.61,8.56,8.56,92600.0,7.698,7.698,7.6533,7.6533,92600.0
2008-10-09 13:25:00,8.56,8.68,8.54,8.63,131400.0,7.6533,7.7605,7.6354,7.7158,131400.0
2008-10-09 13:30:00,8.64,8.7,8.63,8.65,123000.0,7.7248,7.7784,7.7158,7.7337,123000.0
2008-10-09 13:35:00,8.65,8.69,8.62,8.65,166000.0,7.7337,7.7695,7.7069,7.7337,166000.0
2008-10-09 13:40:00,8.65,8.69,8.65,8.69,489400.0,7.7337,7.7695,7.7337,7.7695,489400.0
2008-10-09 13:45:00,8.69,8.69,8.67,8.67,122200.0,7.7695,7.7695,7.7516,7.7516,122200.0
2008-10-09 13:50:00,8.68,8.69,8.65,8.68,453400.0,7.7605,7.7695,7.7337,7.7605,453400.0
2008-10-09 13:55:00,8.68,8.73,8.67,8.71,142600.0,7.7605,7.8053,7.7516,7.7874,142600.0
2008-10-09 14:00:00,8.71,8.74,8.71,8.71,74400.0,7.7874,7.8142,7.7874,7.7874,74400.0
2008-10-09 14:05:00,8.71,8.74,8.71,8.74,148200.0,7.7874,7.8142,7.7874,7.8142,148200.0
2008-10-09 14:10:00,8.74,8.75,8.67,8.68,161800.0,7.8142,7.8231,7.7516,7.7605,161800.0
2008-10-09 14:15:00,8.68,8.71,8.62,8.64,84800.0,7.7605,7.7874,7.7069,7.7248,84800.0
2008-10-09 14:20:00,8.64,8.67,8.6,8.65,116600.0,7.7248,7.7516,7.689,7.7337,116600.0
2008-10-09 14:25:00,8.65,8.69,8.64,8.65,103800.0,7.7337,7.7695,7.7248,7.7337,103800.0
2008-10-09 14:30:00,8.65,8.69,8.63,8.64,100800.0,7.7337,7.7695,7.7158,7.7248,100800.0
2008-10-09 14:35:00,8.64,8.68,8.63,8.64,120200.0,7.7248,7.7605,7.7158,7.7248,120200.0
2008-10-09 14:40:00,8.64,8.67,8.63,8.63,139000.0,7.7248,7.7516,7.7158,7.7158,139000.0
2008-10-09 14:45:00,8.63,8.65,8.58,8.61,135400.0,7.7158,7.7337,7.6711,7.698,135400.0
2008-10-09 14:50:00,8.61,8.63,8.58,8.58,224800.0,7.698,7.7158,7.6711,7.6711,224800.0
2008-10-09 14:55:00,8.58,8.6,8.51,8.51,242600.0,7.6711,7.689,7.6086,7.6086,242600.0
2008-10-09 15:00:00,8.52,8.52,8.4,8.43,254400.0,7.6175,7.6175,7.5102,7.537,254400.0
2008-10-09 15:05:00,8.44,8.51,8.43,8.5,238000.0,7.546,7.6086,7.537,7.5996,238000.0
2008-10-09 15:10:00,8.5,8.51,8.35,8.38,160400.0,7.5996,7.6086,7.4655,7.4923,160400.0
2008-10-09 15:15:00,8.39,8.46,8.38,8.42,297800.0,7.5013,7.5639,7.4923,7.5281,297800.0
2008-10-09 15:20:00,8.41,8.49,8.4,8.46,337400.0,7.5191,7.5907,7.5102,7.5639,337400.0
2008-10-09 15:25:00,8.46,8.46,8.38,8.41,206200.0,7.5639,7.5639,7.4923,7.5191,206200.0
2008-10-09 15:30:00,8.41,8.45,8.37,8.38,194800.0,7.5191,7.5549,7.4834,7.4923,194800.0
2008-10-09 15:35:00,8.38,8.4,8.3,8.32,224000.0,7.4923,7.5102,7.4208,7.4387,224000.0
2008-10-09 15:40:00,8.33,8.34,8.2,8.22,392600.0,7.4476,7.4566,7.3314,7.3493,392600.0
2008-10-09 15:45:00,8.21,8.26,8.11,8.13,294400.0,7.3403,7.385,7.2509,7.2688,294400.0
2008-10-09 15:50:00,8.13,8.15,8.03,8.15,571800.0,7.2688,7.2867,7.1794,7.2867,571800.0
2008-10-09 15:55:00,8.15,8.27,8.07,8.07,705200.0,7.2867,7.394,7.2152,7.2152,705200.0
2008-10-10 09:30:00,8.03,8.31,7.88,8.2,579600.0,7.1794,7.4297,7.0453,7.3314,579600.0
2008-10-10 09:35:00,8.2,8.26,7.93,8.08,554600.0,7.3314,7.385,7.09,7.2241,554600.0
2008-10-10 09:40:00,8.06,8.09,7.97,8.0,457400.0,7.2062,7.233,7.1258,7.1526,457400.0
2008-10-10 09:45:00,8.0,8.02,7.82,7.97,474400.0,7.1526,7.1705,6.9916,7.1258,474400.0
2008-10-10 09:50:00,8.0,8.05,7.86,8.02,360600.0,7.1526,7.1973,7.0274,7.1705,360600.0
2008-10-10 09:55:00,8.02,8.04,7.91,8.03,1181600.0,7.1705,7.1883,7.0721,7.1794,1181600.0
2008-10-10 10:00:00,8.03,8.19,8.0,8.18,753400.0,7.1794,7.3225,7.1526,7.3135,753400.0
2008-10-10 10:05:00,8.17,8.49,8.17,8.45,379400.0,7.3046,7.5907,7.3046,7.5549,379400.0
2008-10-10 10:10:00,8.45,8.49,8.37,8.4,289400.0,7.5549,7.5907,7.4834,7.5102,289400.0
2008-10-10 10:15:00,8.4,8.47,8.36,8.46,434800.0,7.5102,7.5728,7.4744,7.5639,434800.0
2008-10-10 10:20:00,8.46,8.64,8.45,8.63,443400.0,7.5639,7.7248,7.5549,7.7158,443400.0
2008-10-10 10:25:00,8.63,8.72,8.51,8.56,466800.0,7.7158,7.7963,7.6086,7.6533,466800.0
2008-10-10 10:30:00,8.56,8.6,8.43,8.44,558200.0,7.6533,7.689,7.537,7.546,558200.0
2008-10-10 10:35:00,8.44,8.47,8.36,8.47,642000.0,7.546,7.5728,7.4744,7.5728,642000.0
2008-10-10 10:40:00,8.47,8.54,8.41,8.47,424600.0,7.5728,7.6354,7.5191,7.5728,424600.0
2008-10-10 10:45:00,8.47,8.62,8.44,8.62,443600.0,7.5728,7.7069,7.546,7.7069,443600.0
2008-10-10 10:50:00,8.61,8.66,8.57,8.62,762600.0,7.698,7.7427,7.6622,7.7069,762600.0
2008-10-10 10:55:00,8.63,8.65,8.58,8.6,416200.0,7.7158,7.7337,7.6711,7.689,416200.0
2008-10-10 11:00:00,8.61,8.65,8.51,8.58,412600.0,7.698,7.7337,7.6086,7.6711,412600.0
2008-10-10 11:05:00,8.58,8.67,8.47,8.51,207000.0,7.6711,7.7516,7.5728,7.6086,207000.0
2008-10-10 11:10:00,8.52,8.52,8.4,8.51,488200.0,7.6175,7.6175,7.5102,7.6086,488200.0
2008-10-10 11:15:00,8.51,8.57,8.44,8.47,121000.0,7.6086,7.6622,7.546,7.5728,121000.0
2008-10-10 11:20:00,8.47,8.5,8.42,8.44,532400.0,7.5728,7.5996,7.5281,7.546,532400.0
2008-10-10 11:25:00,8.44,8.49,8.4,8.43,636800.0,7.546,7.5907,7.5102,7.537,636800.0
2008-10-10 11:30:00,8.43,8.49,8.38,8.45,209400.0,7.537,7.5907,7.4923,7.5549,209400.0
2008-10-10 11:35:00,8.45,8.49,8.44,8.47,112000.0,7.5549,7.5907,7.546,7.5728,112000.0
2008-10-10 11:40:00,8.47,8.49,8.45,8.47,719800.0,7.5728,7.5907,7.5549,7.5728,719800.0
2008-10-10 11:45:00,8.47,8.52,8.47,8.51,410800.0,7.5728,7.6175,7.5728,7.6086,410800.0
2008-10-10 11:50:00,8.49,8.53,8.45,8.45,266600.0,7.5907,7.6264,7.5549,7.5549,266600.0
2008-10-10 11:55:00,8.45,8.51,8.4,8.47,200000.0,7.5549,7.6086,7.5102,7.5728,200000.0
2008-10-10 12:00:00,8.46,8.59,8.42,8.56,175200.0,7.5639,7.6801,7.5281,7.6533,175200.0
2008-10-10 12:05:00,8.56,8.62,8.53,8.54,187000.0,7.6533,7.7069,7.6264,7.6354,187000.0
2008-10-10 12:10:00,8.55,8.56,8.49,8.55,100800.0,7.6443,7.6533,7.5907,7.6443,100800.0
2008-10-10 12:15:00,8.55,8.62,8.54,8.54,112200.0,7.6443,7.7069,7.6354,7.6354,112200.0
2008-10-10 12:20:00,8.54,8.6,8.49,8.52,134800.0,7.6354,7.689,7.5907,7.6175,134800.0
2008-10-10 12:25:00,8.52,8.58,8.42,8.44,82400.0,7.6175,7.6711,7.5281,7.546,82400.0
2008-10-10 12:30:00,8.44,8.45,8.38,8.42,125400.0,7.546,7.5549,7.4923,7.5281,125400.0
2008-10-10 12:35:00,8.42,8.49,8.41,8.47,247400.0,7.5281,7.5907,7.5191,7.5728,247400.0
2008-10-10 12:40:00,8.47,8.64,8.46,8.61,160200.0,7.5728,7.7248,7.5639,7.698,160200.0
2008-10-10 12:45:00,8.6,8.66,8.56,8.56,130200.0,7.689,7.7427,7.6533,7.6533,130200.0
2008-10-10 12:50:00,8.56,8.59,8.53,8.53,71400.0,7.6533,7.6801,7.6264,7.6264,71400.0
2008-10-10 12:55:00,8.53,8.56,8.49,8.54,84400.0,7.6264,7.6533,7.5907,7.6354,84400.0
2008-10-10 13:00:00,8.54,8.54,8.47,8.49,119600.0,7.6354,7.6354,7.5728,7.5907,119600.0
2008-10-10 13:05:00,8.49,8.54,8.47,8.52,170000.0,7.5907,7.6354,7.5728,7.6175,170000.0
2008-10-10 13:10:00,8.51,8.51,8.45,8.47,237000.0,7.6086,7.6086,7.5549,7.5728,237000.0
2008-10-10 13:15:00,8.46,8.51,8.45,8.46,177000.0,7.5639,7.6086,7.5549,7.5639,177000.0
2008-10-10 13:20:00,8.46,8.52,8.44,8.47,173800.0,7.5639,7.6175,7.546,7.5728,173800.0
2008-10-10 13:25:00,8.47,8.49,8.45,8.47,130000.0,7.5728,7.5907,7.5549,7.5728,130000.0
2008-10-10 13:30:00,8.47,8.47,8.38,8.39,706800.0,7.5728,7.5728,7.4923,7.5013,706800.0
2008-10-10 13:35:00,8.4,8.4,8.33,8.39,168600.0,7.5102,7.5102,7.4476,7.5013,168600.0
2008-10-10 13:40:00,8.38,8.38,8.25,8.28,132800.0,7.4923,7.4923,7.3761,7.4029,132800.0
2008-10-10 13:45:00,8.28,8.28,8.09,8.13,313600.0,7.4029,7.4029,7.233,7.2688,313600.0
2008-10-10 13:50:00,8.13,8.22,8.13,8.17,179200.0,7.2688,7.3493,7.2688,7.3046,179200.0
2008-10-10 13:55:00,8.17,8.31,8.17,8.31,169400.0,7.3046,7.4297,7.3046,7.4297,169400.0
2008-10-10 14:00:00,8.31,8.38,8.25,8.37,268800.0,7.4297,7.4923,7.3761,7.4834,268800.0
2008-10-10 14:05:00,8.37,8.44,8.35,8.44,625600.0,7.4834,7.546,7.4655,7.546,625600.0
2008-10-10 14:10:00,8.43,8.55,8.41,8.48,238800.0,7.537,7.6443,7.5191,7.5817,238800.0
2008-10-10 14:15:00,8.47,8.5,8.37,8.38,205800.0,7.5728,7.5996,7.4834,7.4923,205800.0
2008-10-10 14:20:00,8.38,8.48,8.37,8.37,145000.0,7.4923,7.5817,7.4834,7.4834,145000.0
2008-10-10 14:25:00,8.37,8.4,8.28,8.29,281400.0,7.4834,7.5102,7.4029,7.4119,281400.0
2008-10-10 14:30:00,8.29,8.35,8.26,8.26,214400.0,7.4119,7.4655,7.385,7.385,214400.0
2008-10-10 14:35:00,8.26,8.29,8.21,8.29,278000.0,7.385,7.4119,7.3403,7.4119,278000.0
2008-10-10 14:40:00,8.29,8.3,8.24,8.27,267600.0,7.4119,7.4208,7.3672,7.394,267600.0
2008-10-10 14:45:00,8.27,8.35,8.24,8.34,478600.0,7.394,7.4655,7.3672,7.4566,478600.0
2008-10-10 14:50:00,8.34,8.35,8.21,8.21,209000.0,7.4566,7.4655,7.3403,7.3403,209000.0
2008-10-10 14:55:00,8.21,8.24,8.15,8.24,277000.0,7.3403,7.3672,7.2867,7.3672,277000.0
2008-10-10 15:00:00,8.24,8.33,8.23,8.3,393200.0,7.3672,7.4476,7.3582,7.4208,393200.0
2008-10-10 15:05:00,8.28,8.4,8.26,8.33,238600.0,7.4029,7.5102,7.385,7.4476,238600.0
2008-10-10 15:10:00,8.36,8.56,8.33,8.52,385400.0,7.4744,7.6533,7.4476,7.6175,385400.0
2008-10-10 15:15:00,8.51,8.67,8.44,8.63,323800.0,7.6086,7.7516,7.546,7.7158,323800.0
2008-10-10 15:20:00,8.6,8.74,8.57,8.64,280800.0,7.689,7.8142,7.6622,7.7248,280800.0
2008-10-10 15:25:00,8.65,8.77,8.63,8.72,294600.0,7.7337,7.841,7.7158,7.7963,294600.0
2008-10-10 15:30:00,8.71,8.76,8.69,8.74,386000.0,7.7874,7.8321,7.7695,7.8142,386000.0
2008-10-10 15:35:00,8.74,8.78,8.63,8.68,684000.0,7.8142,7.85,7.7158,7.7605,684000.0
2008-10-10 15:40:00,8.68,8.76,8.45,8.71,459400.0,7.7605,7.8321,7.5549,7.7874,459400.0
2008-10-10 15:45:00,8.71,8.71,8.53,8.59,342000.0,7.7874,7.7874,7.6264,7.6801,342000.0
2008-10-10 15:50:00,8.58,8.58,8.29,8.35,517400.0,7.6711,7.6711,7.4119,7.4655,517400.0
2008-10-10 15:55:00,8.35,8.76,8.35,8.65,575400.0,7.4655,7.8321,7.4655,7.7337,575400.0
2008-10-13 09:30:00,9.24,9.98,9.13,9.31,325000.0,8.2612,8.9228,8.1629,8.3238,325000.0
2008-10-13 09:35:00,9.32,9.46,9.25,9.33,469200.0,8.3328,8.4579,8.2702,8.3417,469200.0
2008-10-13 09:40:00,9.33,9.42,9.29,9.3,303800.0,8.3417,8.4222,8.3059,8.3149,303800.0
2008-10-13 09:45:00,9.31,9.45,9.28,9.3,391800.0,8.3238,8.449,8.297,8.3149,391800.0
2008-10-13 09:50:00,9.3,9.54,9.26,9.37,440400.0,8.3149,8.5295,8.2791,8.3775,440400.0
2008-10-13 09:55:00,9.36,9.48,9.33,9.45,224000.0,8.3685,8.4758,8.3417,8.449,224000.0
2008-10-13 10:00:00,9.45,9.48,9.39,9.44,210800.0,8.449,8.4758,8.3953,8.44,210800.0
2008-10-13 10:05:00,9.44,9.47,9.35,9.38,193800.0,8.44,8.4669,8.3596,8.3864,193800.0
2008-10-13 10:10:00,9.38,9.52,9.38,9.52,184600.0,8.3864,8.5116,8.3864,8.5116,184600.0
2008-10-13 10:15:00,9.52,9.52,9.45,9.5,218600.0,8.5116,8.5116,8.449,8.4937,218600.0
2008-10-13 10:20:00,9.51,9.57,9.49,9.53,267400.0,8.5026,8.5563,8.4847,8.5205,267400.0
2008-10-13 10:25:00,9.53,9.72,9.53,9.71,254400.0,8.5205,8.6904,8.5205,8.6814,254400.0
2008-10-13 10:30:00,9.72,9.74,9.6,9.61,160000.0,8.6904,8.7083,8.5831,8.592,160000.0
2008-10-13 10:35:00,9.61,9.7,9.56,9.67,133200.0,8.592,8.6725,8.5473,8.6457,133200.0
2008-10-13 10:40:00,9.68,9.74,9.65,9.74,157200.0,8.6546,8.7083,8.6278,8.7083,157200.0
2008-10-13 10:45:00,9.74,9.74,9.7,9.7,102600.0,8.7083,8.7083,8.6725,8.6725,102600.0
2008-10-13 10:50:00,9.7,9.7,9.65,9.66,127600.0,8.6725,8.6725,8.6278,8.6367,127600.0
2008-10-13 10:55:00,9.66,9.69,9.65,9.67,86400.0,8.6367,8.6636,8.6278,8.6457,86400.0
2008-10-13 11:00:00,9.67,9.7,9.65,9.65,66000.0,8.6457,8.6725,8.6278,8.6278,66000.0
2008-10-13 11:05:00,9.65,9.7,9.64,9.69,104400.0,8.6278,8.6725,8.6189,8.6636,104400.0
2008-10-13 11:10:00,9.69,9.74,9.67,9.72,185200.0,8.6636,8.7083,8.6457,8.6904,185200.0
2008-10-13 11:15:00,9.72,9.77,9.69,9.74,147000.0,8.6904,8.7351,8.6636,8.7083,147000.0
2008-10-13 11:20:00,9.74,9.74,9.66,9.7,72400.0,8.7083,8.7083,8.6367,8.6725,72400.0
2008-10-13 11:25:00,9.69,9.7,9.67,9.68,66400.0,8.6636,8.6725,8.6457,8.6546,66400.0
2008-10-13 11:30:00,9.69,9.71,9.67,9.7,59800.0,8.6636,8.6814,8.6457,8.6725,59800.0
2008-10-13 11:35:00,9.71,9.71,9.67,9.67,42400.0,8.6814,8.6814,8.6457,8.6457,42400.0
2008-10-13 11:40:00,9.67,9.71,9.64,9.66,204800.0,8.6457,8.6814,8.6189,8.6367,204800.0
2008-10-13 11:45:00,9.65,9.65,9.58,9.6,85000.0,8.6278,8.6278,8.5652,8.5831,85000.0
2008-10-13 11:50:00,9.6,9.62,9.59,9.59,97400.0,8.5831,8.601,8.5742,8.5742,97400.0
2008-10-13 11:55:00,9.59,9.62,9.58,9.59,79400.0,8.5742,8.601,8.5652,8.5742,79400.0
2008-10-13 12:00:00,9.6,9.64,9.6,9.62,89200.0,8.5831,8.6189,8.5831,8.601,89200.0
2008-10-13 12:05:00,9.62,9.65,9.61,9.65,148400.0,8.601,8.6278,8.592,8.6278,148400.0
2008-10-13 12:10:00,9.65,9.65,9.64,9.65,127600.0,8.6278,8.6278,8.6189,8.6278,127600.0
2008-10-13 12:15:00,9.65,9.65,9.62,9.64,105200.0,8.6278,8.6278,8.601,8.6189,105200.0
2008-10-13 12:20:00,9.64,9.65,9.63,9.63,74400.0,8.6189,8.6278,8.6099,8.6099,74400.0
2008-10-13 12:25:00,9.63,9.66,9.63,9.64,77200.0,8.6099,8.6367,8.6099,8.6189,77200.0
2008-10-13 12:30:00,9.64,9.65,9.63,9.65,106800.0,8.6189,8.6278,8.6099,8.6278,106800.0
2008-10-13 12:35:00,9.65,9.65,9.64,9.65,66600.0,8.6278,8.6278,8.6189,8.6278,66600.0
2008-10-13 12:40:00,9.65,9.65,9.63,9.65,89000.0,8.6278,8.6278,8.6099,8.6278,89000.0
2008-10-13 12:45:00,9.65,9.67,9.65,9.65,213600.0,8.6278,8.6457,8.6278,8.6278,213600.0
2008-10-13 12:50:00,9.65,9.65,9.61,9.63,157000.0,8.6278,8.6278,8.592,8.6099,157000.0
2008-10-13 12:55:00,9.62,9.63,9.62,9.62,141600.0,8.601,8.6099,8.601,8.601,141600.0
2008-10-13 13:00:00,9.63,9.66,9.62,9.65,112000.0,8.6099,8.6367,8.601,8.6278,112000.0
2008-10-13 13:05:00,9.65,9.65,9.63,9.65,288800.0,8.6278,8.6278,8.6099,8.6278,288800.0
2008-10-13 13:10:00,9.65,9.65,9.65,9.65,165400.0,8.6278,8.6278,8.6278,8.6278,165400.0
2008-10-13 13:15:00,9.65,9.66,9.65,9.65,148200.0,8.6278,8.6367,8.6278,8.6278,148200.0
2008-10-13 13:20:00,9.65,9.65,9.65,9.65,193600.0,8.6278,8.6278,8.6278,8.6278,193600.0
2008-10-13 13:25:00,9.65,9.66,9.65,9.65,217200.0,8.6278,8.6367,8.6278,8.6278,217200.0
2008-10-13 13:30:00,9.65,9.65,9.65,9.65,103400.0,8.6278,8.6278,8.6278,8.6278,103400.0
2008-10-13 13:35:00,9.65,9.65,9.63,9.63,161400.0,8.6278,8.6278,8.6099,8.6099,161400.0
2008-10-13 13:40:00,9.63,9.65,9.62,9.63,102200.0,8.6099,8.6278,8.601,8.6099,102200.0
2008-10-13 13:45:00,9.63,9.67,9.63,9.63,161000.0,8.6099,8.6457,8.6099,8.6099,161000.0
2008-10-13 13:50:00,9.64,9.65,9.63,9.63,95400.0,8.6189,8.6278,8.6099,8.6099,95400.0
2008-10-13 13:55:00,9.63,9.64,9.61,9.63,127200.0,8.6099,8.6189,8.592,8.6099,127200.0
2008-10-13 14:00:00,9.62,9.64,9.6,9.62,69000.0,8.601,8.6189,8.5831,8.601,69000.0
2008-10-13 14:05:00,9.63,9.64,9.58,9.59,159200.0,8.6099,8.6189,8.5652,8.5742,159200.0
2008-10-13 14:10:00,9.59,9.65,9.58,9.63,137400.0,8.5742,8.6278,8.5652,8.6099,137400.0
2008-10-13 14:15:00,9.63,9.65,9.62,9.65,57400.0,8.6099,8.6278,8.601,8.6278,57400.0
2008-10-13 14:20:00,9.65,9.65,9.6,9.62,192800.0,8.6278,8.6278,8.5831,8.601,192800.0
2008-10-13 14:25:00,9.62,9.63,9.58,9.59,133200.0,8.601,8.6099,8.5652,8.5742,133200.0
2008-10-13 14:30:00,9.59,9.59,9.55,9.56,58000.0,8.5742,8.5742,8.5384,8.5473,58000.0
2008-10-13 14:35:00,9.57,9.63,9.56,9.63,70400.0,8.5563,8.6099,8.5473,8.6099,70400.0
2008-10-13 14:40:00,9.63,9.7,9.63,9.69,88400.0,8.6099,8.6725,8.6099,8.6636,88400.0
2008-10-13 14:45:00,9.7,9.71,9.68,9.71,79000.0,8.6725,8.6814,8.6546,8.6814,79000.0
2008-10-13 14:50:00,9.71,9.72,9.67,9.68,61800.0,8.6814,8.6904,8.6457,8.6546,61800.0
2008-10-13 14:55:00,9.68,9.81,9.68,9.78,631800.0,8.6546,8.7708,8.6546,8.744,631800.0
2008-10-13 15:00:00,9.78,9.85,9.78,9.85,139000.0,8.744,8.8066,8.744,8.8066,139000.0
2008-10-13 15:05:00,9.85,9.88,9.85,9.87,190600.0,8.8066,8.8334,8.8066,8.8245,190600.0
2008-10-13 15:10:00,9.87,9.88,9.78,9.79,172200.0,8.8245,8.8334,8.744,8.753,172200.0
2008-10-13 15:15:00,9.79,9.83,9.78,9.81,84000.0,8.753,8.7887,8.744,8.7708,84000.0
2008-10-13 15:20:00,9.82,9.88,9.8,9.88,141800.0,8.7798,8.8334,8.7619,8.8334,141800.0
2008-10-13 15:25:00,9.88,9.9,9.85,9.88,193600.0,8.8334,8.8513,8.8066,8.8334,193600.0
2008-10-13 15:30:00,9.88,10.01,9.87,10.0,510600.0,8.8334,8.9497,8.8245,8.9407,510600.0
2008-10-13 15:35:00,10.01,10.04,9.99,10.01,338800.0,8.9497,8.9765,8.9318,8.9497,338800.0
2008-10-13 15:40:00,10.0,10.05,10.0,10.03,320000.0,8.9407,8.9854,8.9407,8.9675,320000.0
2008-10-13 15:45:00,10.03,10.08,10.02,10.07,334200.0,8.9675,9.0122,8.9586,9.0033,334200.0
2008-10-13 15:50:00,10.07,10.31,10.06,10.3,776400.0,9.0033,9.2179,8.9944,9.2089,776400.0
2008-10-13 15:55:00,10.3,10.33,10.29,10.32,796400.0,9.2089,9.2358,9.2,9.2268,796400.0
2008-10-14 09:30:00,10.65,10.93,10.63,10.68,332000.0,9.5219,9.7722,9.504,9.5487,332000.0
2008-10-14 09:35:00,10.68,10.8,10.49,10.51,194200.0,9.5487,9.656,9.3788,9.3967,194200.0
2008-10-14 09:40:00,10.51,10.56,10.45,10.49,307800.0,9.3967,9.4414,9.3431,9.3788,307800.0
2008-10-14 09:45:00,10.49,10.49,10.34,10.37,337000.0,9.3788,9.3788,9.2447,9.2715,337000.0
2008-10-14 09:50:00,10.37,10.42,10.19,10.25,403200.0,9.2715,9.3162,9.1106,9.1642,403200.0
2008-10-14 09:55:00,10.24,10.26,10.06,10.06,362600.0,9.1553,9.1732,8.9944,8.9944,362600.0
2008-10-14 10:00:00,10.06,10.37,10.06,10.28,370200.0,8.9944,9.2715,8.9944,9.1911,370200.0
2008-10-14 10:05:00,10.29,10.33,10.15,10.24,552600.0,9.2,9.2358,9.0748,9.1553,552600.0
2008-10-14 10:10:00,10.23,10.31,10.15,10.27,438200.0,9.1464,9.2179,9.0748,9.1821,438200.0
2008-10-14 10:15:00,10.27,10.32,10.24,10.25,514800.0,9.1821,9.2268,9.1553,9.1642,514800.0
2008-10-14 10:20:00,10.24,10.3,10.22,10.26,271000.0,9.1553,9.2089,9.1374,9.1732,271000.0
2008-10-14 10:25:00,10.26,10.3,10.23,10.26,417800.0,9.1732,9.2089,9.1464,9.1732,417800.0
2008-10-14 10:30:00,10.26,10.31,10.21,10.26,170000.0,9.1732,9.2179,9.1285,9.1732,170000.0
2008-10-14 10:35:00,10.25,10.28,10.15,10.17,225200.0,9.1642,9.1911,9.0748,9.0927,225200.0
2008-10-14 10:40:00,10.17,10.24,10.1,10.12,272200.0,9.0927,9.1553,9.0301,9.048,272200.0
2008-10-14 10:45:00,10.11,10.23,10.1,10.2,268800.0,9.0391,9.1464,9.0301,9.1195,268800.0
2008-10-14 10:50:00,10.21,10.3,10.21,10.27,339000.0,9.1285,9.2089,9.1285,9.1821,339000.0
2008-10-14 10:55:00,10.28,10.34,10.25,10.34,196000.0,9.1911,9.2447,9.1642,9.2447,196000.0
2008-10-14 11:00:00,10.34,10.34,10.2,10.2,280000.0,9.2447,9.2447,9.1195,9.1195,280000.0
2008-10-14 11:05:00,10.2,10.25,10.18,10.21,420800.0,9.1195,9.1642,9.1017,9.1285,420800.0
2008-10-14 11:10:00,10.2,10.23,10.17,10.21,280200.0,9.1195,9.1464,9.0927,9.1285,280200.0
2008-10-14 11:15:00,10.21,10.26,10.19,10.24,235000.0,9.1285,9.1732,9.1106,9.1553,235000.0
2008-10-14 11:20:00,10.24,10.25,10.17,10.24,243600.0,9.1553,9.1642,9.0927,9.1553,243600.0
2008-10-14 11:25:00,10.24,10.37,10.23,10.31,216600.0,9.1553,9.2715,9.1464,9.2179,216600.0
2008-10-14 11:30:00,10.31,10.36,10.29,10.31,150800.0,9.2179,9.2626,9.2,9.2179,150800.0
2008-10-14 11:35:00,10.3,10.31,10.23,10.25,130800.0,9.2089,9.2179,9.1464,9.1642,130800.0
2008-10-14 11:40:00,10.25,10.29,10.22,10.25,112200.0,9.1642,9.2,9.1374,9.1642,112200.0
2008-10-14 11:45:00,10.25,10.36,10.25,10.35,201000.0,9.1642,9.2626,9.1642,9.2536,201000.0
2008-10-14 11:50:00,10.34,10.35,10.19,10.2,132800.0,9.2447,9.2536,9.1106,9.1195,132800.0
2008-10-14 11:55:00,10.2,10.24,10.19,10.19,61400.0,9.1195,9.1553,9.1106,9.1106,61400.0
2008-10-14 12:00:00,10.19,10.2,10.11,10.11,196200.0,9.1106,9.1195,9.0391,9.0391,196200.0
2008-10-14 12:05:00,10.12,10.21,10.11,10.21,117200.0,9.048,9.1285,9.0391,9.1285,117200.0
2008-10-14 12:10:00,10.21,10.24,10.18,10.18,95200.0,9.1285,9.1553,9.1017,9.1017,95200.0
2008-10-14 12:15:00,10.17,10.21,10.15,10.19,96400.0,9.0927,9.1285,9.0748,9.1106,96400.0
2008-10-14 12:20:00,10.19,10.21,10.17,10.2,80400.0,9.1106,9.1285,9.0927,9.1195,80400.0
2008-10-14 12:25:00,10.19,10.21,10.18,10.2,147600.0,9.1106,9.1285,9.1017,9.1195,147600.0
2008-10-14 12:30:00,10.2,10.21,10.16,10.21,141000.0,9.1195,9.1285,9.0838,9.1285,141000.0
2008-10-14 12:35:00,10.21,10.29,10.21,10.29,200800.0,9.1285,9.2,9.1285,9.2,200800.0
2008-10-14 12:40:00,10.29,10.36,10.27,10.34,338400.0,9.2,9.2626,9.1821,9.2447,338400.0
2008-10-14 12:45:00,10.35,10.42,10.34,10.38,213000.0,9.2536,9.3162,9.2447,9.2805,213000.0
2008-10-14 12:50:00,10.38,10.38,10.22,10.23,242200.0,9.2805,9.2805,9.1374,9.1464,242200.0
2008-10-14 12:55:00,10.23,10.25,10.17,10.17,130600.0,9.1464,9.1642,9.0927,9.0927,130600.0
2008-10-14 13:00:00,10.17,10.19,10.13,10.19,120600.0,9.0927,9.1106,9.057,9.1106,120600.0
2008-10-14 13:05:00,10.18,10.22,10.15,10.18,87800.0,9.1017,9.1374,9.0748,9.1017,87800.0
2008-10-14 13:10:00,10.18,10.18,10.09,10.13,129800.0,9.1017,9.1017,9.0212,9.057,129800.0
2008-10-14 13:15:00,10.13,10.13,10.08,10.11,104200.0,9.057,9.057,9.0122,9.0391,104200.0
2008-10-14 13:20:00,10.11,10.12,10.06,10.06,91800.0,9.0391,9.048,8.9944,8.9944,91800.0
2008-10-14 13:25:00,10.06,10.13,10.06,10.13,102000.0,8.9944,9.057,8.9944,9.057,102000.0
2008-10-14 13:30:00,10.13,10.22,10.12,10.19,164000.0,9.057,9.1374,9.048,9.1106,164000.0
2008-10-14 13:35:00,10.19,10.2,10.08,10.09,66600.0,9.1106,9.1195,9.0122,9.0212,66600.0
2008-10-14 13:40:00,10.08,10.11,10.06,10.06,87400.0,9.0122,9.0391,8.9944,8.9944,87400.0
2008-10-14 13:45:00,10.07,10.13,10.07,10.08,140600.0,9.0033,9.057,9.0033,9.0122,140600.0
2008-10-14 13:50:00,10.08,10.11,10.07,10.09,138400.0,9.0122,9.0391,9.0033,9.0212,138400.0
2008-10-14 13:55:00,10.08,10.11,10.07,10.09,228800.0,9.0122,9.0391,9.0033,9.0212,228800.0
2008-10-14 14:00:00,10.1,10.12,10.05,10.06,281800.0,9.0301,9.048,8.9854,8.9944,281800.0
2008-10-14 14:05:00,10.06,10.06,9.99,10.01,226200.0,8.9944,8.9944,8.9318,8.9497,226200.0
2008-10-14 14:10:00,10.02,10.03,9.97,10.01,244200.0,8.9586,8.9675,8.9139,8.9497,244200.0
2008-10-14 14:15:00,10.01,10.06,9.96,10.0,213600.0,8.9497,8.9944,8.905,8.9407,213600.0
2008-10-14 14:20:00,10.01,10.06,9.99,10.04,325600.0,8.9497,8.9944,8.9318,8.9765,325600.0
2008-10-14 14:25:00,10.05,10.11,10.0,10.09,181000.0,8.9854,9.0391,8.9407,9.0212,181000.0
2008-10-14 14:30:00,10.1,10.13,9.97,10.01,165200.0,9.0301,9.057,8.9139,8.9497,165200.0
2008-10-14 14:35:00,10.01,10.05,10.0,10.02,481400.0,8.9497,8.9854,8.9407,8.9586,481400.0
2008-10-14 14:40:00,10.02,10.03,9.92,9.96,233200.0,8.9586,8.9675,8.8692,8.905,233200.0
2008-10-14 14:45:00,9.95,9.99,9.93,9.97,251800.0,8.896,8.9318,8.8781,8.9139,251800.0
2008-10-14 14:50:00,9.96,9.99,9.94,9.97,308000.0,8.905,8.9318,8.8871,8.9139,308000.0
2008-10-14 14:55:00,9.97,10.02,9.95,9.99,332000.0,8.9139,8.9586,8.896,8.9318,332000.0
2008-10-14 15:00:00,9.99,10.05,9.96,10.02,273800.0,8.9318,8.9854,8.905,8.9586,273800.0
2008-10-14 15:05:00,10.02,10.05,9.99,10.03,250200.0,8.9586,8.9854,8.9318,8.9675,250200.0
2008-10-14 15:10:00,10.03,10.19,10.03,10.17,389800.0,8.9675,9.1106,8.9675,9.0927,389800.0
2008-10-14 15:15:00,10.17,10.19,10.03,10.06,300800.0,9.0927,9.1106,8.9675,8.9944,300800.0
2008-10-14 15:20:00,10.06,10.09,10.01,10.02,236000.0,8.9944,9.0212,8.9497,8.9586,236000.0
2008-10-14 15:25:00,10.02,10.11,10.0,10.11,316400.0,8.9586,9.0391,8.9407,9.0391,316400.0
2008-10-14 15:30:00,10.11,10.28,10.11,10.21,279600.0,9.0391,9.1911,9.0391,9.1285,279600.0
2008-10-14 15:35:00,10.22,10.23,10.0,10.02,232800.0,9.1374,9.1464,8.9407,8.9586,232800.0
2008-10-14 15:40:00,10.01,10.18,10.01,10.16,299200.0,8.9497,9.1017,8.9497,9.0838,299200.0
2008-10-14 15:45:00,10.16,10.24,10.09,10.13,891000.0,9.0838,9.1553,9.0212,9.057,891000.0
2008-10-14 15:50:00,10.13,10.13,10.02,10.02,490000.0,9.057,9.057,8.9586,8.9586,490000.0
2008-10-14 15:55:00,10.03,10.04,9.99,9.99,502200.0,8.9675,8.9765,8.9318,8.9318,502200.0
2008-10-15 09:30:00,9.76,9.96,9.7,9.77,152800.0,8.7261,8.905,8.6725,8.7351,152800.0
2008-10-15 09:35:00,9.79,9.99,9.76,9.84,165200.0,8.753,8.9318,8.7261,8.7977,165200.0
2008-10-15 09:40:00,9.8,9.83,9.65,9.75,181600.0,8.7619,8.7887,8.6278,8.7172,181600.0
2008-10-15 09:45:00,9.75,9.85,9.73,9.74,225800.0,8.7172,8.8066,8.6993,8.7083,225800.0
2008-10-15 09:50:00,9.74,9.83,9.7,9.71,234600.0,8.7083,8.7887,8.6725,8.6814,234600.0
2008-10-15 09:55:00,9.7,9.82,9.67,9.81,138600.0,8.6725,8.7798,8.6457,8.7708,138600.0
2008-10-15 10:00:00,9.81,9.81,9.7,9.81,230000.0,8.7708,8.7708,8.6725,8.7708,230000.0
2008-10-15 10:05:00,9.81,9.81,9.7,9.77,209600.0,8.7708,8.7708,8.6725,8.7351,209600.0
2008-10-15 10:10:00,9.76,9.81,9.75,9.78,178800.0,8.7261,8.7708,8.7172,8.744,178800.0
2008-10-15 10:15:00,9.78,9.78,9.68,9.69,205400.0,8.744,8.744,8.6546,8.6636,205400.0
2008-10-15 10:20:00,9.7,9.79,9.69,9.76,93800.0,8.6725,8.753,8.6636,8.7261,93800.0
2008-10-15 10:25:00,9.76,9.78,9.72,9.74,232000.0,8.7261,8.744,8.6904,8.7083,232000.0
2008-10-15 10:30:00,9.74,9.81,9.74,9.79,157600.0,8.7083,8.7708,8.7083,8.753,157600.0
2008-10-15 10:35:00,9.78,9.8,9.72,9.72,214800.0,8.744,8.7619,8.6904,8.6904,214800.0
2008-10-15 10:40:00,9.73,9.77,9.52,9.52,406000.0,8.6993,8.7351,8.5116,8.5116,406000.0
2008-10-15 10:45:00,9.53,9.58,9.49,9.52,184200.0,8.5205,8.5652,8.4847,8.5116,184200.0
2008-10-15 10:50:00,9.51,9.58,9.51,9.53,112000.0,8.5026,8.5652,8.5026,8.5205,112000.0
2008-10-15 10:55:00,9.54,9.55,9.46,9.52,123600.0,8.5295,8.5384,8.4579,8.5116,123600.0
2008-10-15 11:00:00,9.52,9.55,9.47,9.53,145000.0,8.5116,8.5384,8.4669,8.5205,145000.0
2008-10-15 11:05:00,9.52,9.57,9.5,9.56,194400.0,8.5116,8.5563,8.4937,8.5473,194400.0
2008-10-15 11:10:00,9.56,9.6,9.54,9.54,97000.0,8.5473,8.5831,8.5295,8.5295,97000.0
2008-10-15 11:15:00,9.54,9.61,9.54,9.59,66000.0,8.5295,8.592,8.5295,8.5742,66000.0
2008-10-15 11:20:00,9.59,9.59,9.5,9.51,96200.0,8.5742,8.5742,8.4937,8.5026,96200.0
2008-10-15 11:25:00,9.51,9.55,9.47,9.53,97000.0,8.5026,8.5384,8.4669,8.5205,97000.0
2008-10-15 11:30:00,9.53,9.56,9.48,9.49,83200.0,8.5205,8.5473,8.4758,8.4847,83200.0
2008-10-15 11:35:00,9.49,9.52,9.47,9.5,39400.0,8.4847,8.5116,8.4669,8.4937,39400.0
2008-10-15 11:40:00,9.51,9.54,9.46,9.47,119000.0,8.5026,8.5295,8.4579,8.4669,119000.0
2008-10-15 11:45:00,9.47,9.51,9.44,9.47,72400.0,8.4669,8.5026,8.44,8.4669,72400.0
2008-10-15 11:50:00,9.47,9.49,9.4,9.49,120000.0,8.4669,8.4847,8.4043,8.4847,120000.0
2008-10-15 11:55:00,9.49,9.52,9.47,9.49,65200.0,8.4847,8.5116,8.4669,8.4847,65200.0
2008-10-15 12:00:00,9.49,9.56,9.49,9.52,93000.0,8.4847,8.5473,8.4847,8.5116,93000.0
2008-10-15 12:05:00,9.52,9.52,9.47,9.49,51600.0,8.5116,8.5116,8.4669,8.4847,51600.0
2008-10-15 12:10:00,9.49,9.53,9.49,9.52,43600.0,8.4847,8.5205,8.4847,8.5116,43600.0
2008-10-15 12:15:00,9.52,9.52,9.46,9.49,84200.0,8.5116,8.5116,8.4579,8.4847,84200.0
2008-10-15 12:20:00,9.47,9.51,9.41,9.42,87600.0,8.4669,8.5026,8.4132,8.4222,87600.0
2008-10-15 12:25:00,9.42,9.49,9.41,9.46,44800.0,8.4222,8.4847,8.4132,8.4579,44800.0
2008-10-15 12:30:00,9.46,9.52,9.46,9.49,38200.0,8.4579,8.5116,8.4579,8.4847,38200.0
2008-10-15 12:35:00,9.49,9.51,9.47,9.49,33000.0,8.4847,8.5026,8.4669,8.4847,33000.0
2008-10-15 12:40:00,9.5,9.56,9.49,9.49,188000.0,8.4937,8.5473,8.4847,8.4847,188000.0
2008-10-15 12:45:00,9.49,9.55,9.48,9.54,61600.0,8.4847,8.5384,8.4758,8.5295,61600.0
2008-10-15 12:50:00,9.54,9.56,9.51,9.54,56200.0,8.5295,8.5473,8.5026,8.5295,56200.0
2008-10-15 12:55:00,9.55,9.55,9.48,9.49,140200.0,8.5384,8.5384,8.4758,8.4847,140200.0
2008-10-15 13:00:00,9.49,9.49,9.4,9.42,168600.0,8.4847,8.4847,8.4043,8.4222,168600.0
2008-10-15 13:05:00,9.42,9.43,9.38,9.4,140200.0,8.4222,8.4311,8.3864,8.4043,140200.0
2008-10-15 13:10:00,9.4,9.4,9.35,9.35,106400.0,8.4043,8.4043,8.3596,8.3596,106400.0
2008-10-15 13:15:00,9.36,9.36,9.28,9.33,122400.0,8.3685,8.3685,8.297,8.3417,122400.0
2008-10-15 13:20:00,9.33,9.38,9.25,9.25,146000.0,8.3417,8.3864,8.2702,8.2702,146000.0
2008-10-15 13:25:00,9.25,9.36,9.25,9.32,153600.0,8.2702,8.3685,8.2702,8.3328,153600.0
2008-10-15 13:30:00,9.33,9.33,9.21,9.24,70200.0,8.3417,8.3417,8.2344,8.2612,70200.0
2008-10-15 13:35:00,9.24,9.25,9.15,9.22,102000.0,8.2612,8.2702,8.1808,8.2433,102000.0
2008-10-15 13:40:00,9.22,9.28,9.19,9.26,109400.0,8.2433,8.297,8.2165,8.2791,109400.0
2008-10-15 13:45:00,9.27,9.3,9.22,9.24,162800.0,8.2881,8.3149,8.2433,8.2612,162800.0
2008-10-15 13:50:00,9.24,9.25,9.18,9.24,114800.0,8.2612,8.2702,8.2076,8.2612,114800.0
2008-10-15 13:55:00,9.24,9.24,9.15,9.21,78600.0,8.2612,8.2612,8.1808,8.2344,78600.0
2008-10-15 14:00:00,9.2,9.24,9.15,9.15,58400.0,8.2255,8.2612,8.1808,8.1808,58400.0
2008-10-15 14:05:00,9.13,9.21,9.13,9.2,75600.0,8.1629,8.2344,8.1629,8.2255,75600.0
2008-10-15 14:10:00,9.2,9.2,9.16,9.17,83800.0,8.2255,8.2255,8.1897,8.1986,83800.0
2008-10-15 14:15:00,9.17,9.2,9.13,9.17,60600.0,8.1986,8.2255,8.1629,8.1986,60600.0
2008-10-15 14:20:00,9.17,9.26,9.17,9.25,138000.0,8.1986,8.2791,8.1986,8.2702,138000.0
2008-10-15 14:25:00,9.25,9.36,9.24,9.36,193800.0,8.2702,8.3685,8.2612,8.3685,193800.0
2008-10-15 14:30:00,9.35,9.37,9.31,9.36,126400.0,8.3596,8.3775,8.3238,8.3685,126400.0
2008-10-15 14:35:00,9.35,9.35,9.27,9.27,100800.0,8.3596,8.3596,8.2881,8.2881,100800.0
2008-10-15 14:40:00,9.28,9.38,9.26,9.35,262000.0,8.297,8.3864,8.2791,8.3596,262000.0
2008-10-15 14:45:00,9.35,9.36,9.33,9.35,182600.0,8.3596,8.3685,8.3417,8.3596,182600.0
2008-10-15 14:50:00,9.35,9.36,9.31,9.34,134400.0,8.3596,8.3685,8.3238,8.3506,134400.0
2008-10-15 14:55:00,9.35,9.37,9.24,9.28,169400.0,8.3596,8.3775,8.2612,8.297,169400.0
2008-10-15 15:00:00,9.27,9.29,9.18,9.29,119000.0,8.2881,8.3059,8.2076,8.3059,119000.0
2008-10-15 15:05:00,9.29,9.4,9.29,9.4,146200.0,8.3059,8.4043,8.3059,8.4043,146200.0
2008-10-15 15:10:00,9.38,9.4,9.31,9.31,156400.0,8.3864,8.4043,8.3238,8.3238,156400.0
2008-10-15 15:15:00,9.31,9.37,9.22,9.26,124600.0,8.3238,8.3775,8.2433,8.2791,124600.0
2008-10-15 15:20:00,9.27,9.33,9.21,9.31,174600.0,8.2881,8.3417,8.2344,8.3238,174600.0
2008-10-15 15:25:00,9.31,9.34,9.24,9.27,290400.0,8.3238,8.3506,8.2612,8.2881,290400.0
2008-10-15 15:30:00,9.27,9.3,9.19,9.25,314800.0,8.2881,8.3149,8.2165,8.2702,314800.0
2008-10-15 15:35:00,9.26,9.31,9.22,9.24,337400.0,8.2791,8.3238,8.2433,8.2612,337400.0
2008-10-15 15:40:00,9.24,9.31,9.24,9.26,206200.0,8.2612,8.3238,8.2612,8.2791,206200.0
2008-10-15 15:45:00,9.26,9.26,9.15,9.16,164600.0,8.2791,8.2791,8.1808,8.1897,164600.0
2008-10-15 15:50:00,9.15,9.17,9.13,9.14,382200.0,8.1808,8.1986,8.1629,8.1718,382200.0
2008-10-15 15:55:00,9.14,9.15,8.93,8.93,536800.0,8.1718,8.1808,7.9841,7.9841,536800.0
2008-10-16 09:30:00,8.99,9.02,8.83,8.83,218200.0,8.0377,8.0645,7.8947,7.8947,218200.0
2008-10-16 09:35:00,8.84,8.99,8.82,8.84,179400.0,7.9036,8.0377,7.8857,7.9036,179400.0
2008-10-16 09:40:00,8.84,9.03,8.8,8.97,136800.0,7.9036,8.0735,7.8678,8.0198,136800.0
2008-10-16 09:45:00,8.97,9.19,8.95,9.15,286200.0,8.0198,8.2165,8.0019,8.1808,286200.0
2008-10-16 09:50:00,9.15,9.22,9.01,9.03,265200.0,8.1808,8.2433,8.0556,8.0735,265200.0
2008-10-16 09:55:00,9.03,9.03,8.83,8.94,283200.0,8.0735,8.0735,7.8947,7.993,283200.0
2008-10-16 10:00:00,8.94,9.01,8.79,8.9,351800.0,7.993,8.0556,7.8589,7.9572,351800.0
2008-10-16 10:05:00,8.9,8.94,8.77,8.78,196200.0,7.9572,7.993,7.841,7.85,196200.0
2008-10-16 10:10:00,8.78,8.79,8.59,8.62,261200.0,7.85,7.8589,7.6801,7.7069,261200.0
2008-10-16 10:15:00,8.62,8.74,8.61,8.69,153800.0,7.7069,7.8142,7.698,7.7695,153800.0
2008-10-16 10:20:00,8.69,8.84,8.67,8.71,163200.0,7.7695,7.9036,7.7516,7.7874,163200.0
2008-10-16 10:25:00,8.7,8.72,8.56,8.58,176200.0,7.7784,7.7963,7.6533,7.6711,176200.0
2008-10-16 10:30:00,8.58,8.59,8.41,8.56,346400.0,7.6711,7.6801,7.5191,7.6533,346400.0
2008-10-16 10:35:00,8.56,8.58,8.4,8.49,155800.0,7.6533,7.6711,7.5102,7.5907,155800.0
2008-10-16 10:40:00,8.49,8.59,8.4,8.55,162000.0,7.5907,7.6801,7.5102,7.6443,162000.0
2008-10-16 10:45:00,8.54,8.64,8.51,8.64,217400.0,7.6354,7.7248,7.6086,7.7248,217400.0
2008-10-16 10:50:00,8.65,8.7,8.51,8.53,155000.0,7.7337,7.7784,7.6086,7.6264,155000.0
2008-10-16 10:55:00,8.53,8.58,8.43,8.43,122200.0,7.6264,7.6711,7.537,7.537,122200.0
2008-10-16 11:00:00,8.44,8.49,8.34,8.41,143200.0,7.546,7.5907,7.4566,7.5191,143200.0
2008-10-16 11:05:00,8.42,8.42,8.33,8.34,99400.0,7.5281,7.5281,7.4476,7.4566,99400.0
2008-10-16 11:10:00,8.34,8.4,8.22,8.24,209400.0,7.4566,7.5102,7.3493,7.3672,209400.0
2008-10-16 11:15:00,8.24,8.34,8.24,8.34,164200.0,7.3672,7.4566,7.3672,7.4566,164200.0
2008-10-16 11:20:00,8.33,8.46,8.33,8.46,139800.0,7.4476,7.5639,7.4476,7.5639,139800.0
2008-10-16 11:25:00,8.46,8.47,8.31,8.33,188800.0,7.5639,7.5728,7.4297,7.4476,188800.0
2008-10-16 11:30:00,8.33,8.46,8.31,8.43,178400.0,7.4476,7.5639,7.4297,7.537,178400.0
2008-10-16 11:35:00,8.43,8.47,8.42,8.45,247200.0,7.537,7.5728,7.5281,7.5549,247200.0
2008-10-16 11:40:00,8.45,8.56,8.44,8.56,369000.0,7.5549,7.6533,7.546,7.6533,369000.0
2008-10-16 11:45:00,8.56,8.71,8.56,8.63,303600.0,7.6533,7.7874,7.6533,7.7158,303600.0
2008-10-16 11:50:00,8.63,8.8,8.61,8.78,254400.0,7.7158,7.8678,7.698,7.85,254400.0
2008-10-16 11:55:00,8.78,8.8,8.68,8.69,119200.0,7.85,7.8678,7.7605,7.7695,119200.0
2008-10-16 12:00:00,8.69,8.77,8.6,8.62,173600.0,7.7695,7.841,7.689,7.7069,173600.0
2008-10-16 12:05:00,8.62,8.65,8.55,8.63,295800.0,7.7069,7.7337,7.6443,7.7158,295800.0
2008-10-16 12:10:00,8.63,8.86,8.63,8.85,240000.0,7.7158,7.9215,7.7158,7.9125,240000.0
2008-10-16 12:15:00,8.85,9.0,8.85,8.91,115800.0,7.9125,8.0467,7.9125,7.9662,115800.0
2008-10-16 12:20:00,8.91,9.06,8.91,8.99,131200.0,7.9662,8.1003,7.9662,8.0377,131200.0
2008-10-16 12:25:00,8.99,9.07,8.79,8.79,142200.0,8.0377,8.1092,7.8589,7.8589,142200.0
2008-10-16 12:30:00,8.79,8.87,8.71,8.72,117400.0,7.8589,7.9304,7.7874,7.7963,117400.0
2008-10-16 12:35:00,8.73,8.82,8.73,8.75,114800.0,7.8053,7.8857,7.8053,7.8231,114800.0
2008-10-16 12:40:00,8.74,8.8,8.62,8.69,108400.0,7.8142,7.8678,7.7069,7.7695,108400.0
2008-10-16 12:45:00,8.69,8.81,8.65,8.74,101200.0,7.7695,7.8768,7.7337,7.8142,101200.0
2008-10-16 12:50:00,8.74,8.78,8.62,8.71,89000.0,7.8142,7.85,7.7069,7.7874,89000.0
2008-10-16 12:55:00,8.72,8.74,8.59,8.6,87000.0,7.7963,7.8142,7.6801,7.689,87000.0
2008-10-16 13:00:00,8.6,8.67,8.59,8.65,153600.0,7.689,7.7516,7.6801,7.7337,153600.0
2008-10-16 13:05:00,8.66,8.68,8.52,8.56,160200.0,7.7427,7.7605,7.6175,7.6533,160200.0
2008-10-16 13:10:00,8.56,8.7,8.55,8.67,100800.0,7.6533,7.7784,7.6443,7.7516,100800.0
2008-10-16 13:15:00,8.67,8.77,8.67,8.72,64000.0,7.7516,7.841,7.7516,7.7963,64000.0
2008-10-16 13:20:00,8.72,8.8,8.7,8.74,56000.0,7.7963,7.8678,7.7784,7.8142,56000.0
2008-10-16 13:25:00,8.75,8.8,8.72,8.74,86000.0,7.8231,7.8678,7.7963,7.8142,86000.0
2008-10-16 13:30:00,8.75,8.78,8.72,8.73,76000.0,7.8231,7.85,7.7963,7.8053,76000.0
2008-10-16 13:35:00,8.74,8.74,8.6,8.65,97400.0,7.8142,7.8142,7.689,7.7337,97400.0
2008-10-16 13:40:00,8.66,8.7,8.63,8.68,70400.0,7.7427,7.7784,7.7158,7.7605,70400.0
2008-10-16 13:45:00,8.68,8.74,8.68,8.71,120800.0,7.7605,7.8142,7.7605,7.7874,120800.0
2008-10-16 13:50:00,8.72,8.76,8.68,8.74,88200.0,7.7963,7.8321,7.7605,7.8142,88200.0
2008-10-16 13:55:00,8.74,8.9,8.74,8.87,97400.0,7.8142,7.9572,7.8142,7.9304,97400.0
2008-10-16 14:00:00,8.87,8.89,8.84,8.84,88600.0,7.9304,7.9483,7.9036,7.9036,88600.0
2008-10-16 14:05:00,8.85,8.88,8.79,8.83,138800.0,7.9125,7.9394,7.8589,7.8947,138800.0
2008-10-16 14:10:00,8.81,8.87,8.75,8.77,89200.0,7.8768,7.9304,7.8231,7.841,89200.0
2008-10-16 14:15:00,8.78,8.83,8.76,8.76,80000.0,7.85,7.8947,7.8321,7.8321,80000.0
2008-10-16 14:20:00,8.75,8.78,8.74,8.75,136200.0,7.8231,7.85,7.8142,7.8231,136200.0
2008-10-16 14:25:00,8.76,8.79,8.71,8.77,191000.0,7.8321,7.8589,7.7874,7.841,191000.0
2008-10-16 14:30:00,8.77,8.79,8.71,8.78,90800.0,7.841,7.8589,7.7874,7.85,90800.0
2008-10-16 14:35:00,8.77,8.83,8.75,8.83,98200.0,7.841,7.8947,7.8231,7.8947,98200.0
2008-10-16 14:40:00,8.83,8.87,8.81,8.82,123600.0,7.8947,7.9304,7.8768,7.8857,123600.0
2008-10-16 14:45:00,8.82,8.95,8.82,8.95,175200.0,7.8857,8.0019,7.8857,8.0019,175200.0
2008-10-16 14:50:00,8.94,9.02,8.93,9.0,137800.0,7.993,8.0645,7.9841,8.0467,137800.0
2008-10-16 14:55:00,8.99,9.02,8.93,8.97,252400.0,8.0377,8.0645,7.9841,8.0198,252400.0
2008-10-16 15:00:00,8.96,9.02,8.92,8.97,277600.0,8.0109,8.0645,7.9751,8.0198,277600.0
2008-10-16 15:05:00,8.96,9.13,8.95,9.13,266400.0,8.0109,8.1629,8.0019,8.1629,266400.0
2008-10-16 15:10:00,9.13,9.13,9.08,9.12,263200.0,8.1629,8.1629,8.1182,8.1539,263200.0
2008-10-16 15:15:00,9.11,9.15,9.06,9.09,230400.0,8.145,8.1808,8.1003,8.1271,230400.0
2008-10-16 15:20:00,9.09,9.09,8.99,9.04,309400.0,8.1271,8.1271,8.0377,8.0824,309400.0
2008-10-16 15:25:00,9.05,9.07,8.97,9.05,162800.0,8.0914,8.1092,8.0198,8.0914,162800.0
2008-10-16 15:30:00,9.05,9.08,8.97,8.97,235000.0,8.0914,8.1182,8.0198,8.0198,235000.0
2008-10-16 15:35:00,8.97,9.02,8.93,8.99,335200.0,8.0198,8.0645,7.9841,8.0377,335200.0
2008-10-16 15:40:00,8.99,9.04,8.96,8.99,462400.0,8.0377,8.0824,8.0109,8.0377,462400.0
2008-10-16 15:45:00,8.99,9.08,8.98,9.08,372800.0,8.0377,8.1182,8.0288,8.1182,372800.0
2008-10-16 15:50:00,9.08,9.13,9.05,9.12,504200.0,8.1182,8.1629,8.0914,8.1539,504200.0
2008-10-16 15:55:00,9.12,9.15,9.08,9.09,443600.0,8.1539,8.1808,8.1182,8.1271,443600.0
2008-10-17 09:30:00,8.76,9.07,8.71,8.87,1124600.0,7.8321,8.1092,7.7874,7.9304,1124600.0
2008-10-17 09:35:00,8.88,9.04,8.88,8.97,233800.0,7.9394,8.0824,7.9394,8.0198,233800.0
2008-10-17 09:40:00,8.99,9.11,8.96,9.11,112800.0,8.0377,8.145,8.0109,8.145,112800.0
2008-10-17 09:45:00,9.11,9.24,9.11,9.18,160000.0,8.145,8.2612,8.145,8.2076,160000.0
2008-10-17 09:50:00,9.18,9.27,9.15,9.21,440200.0,8.2076,8.2881,8.1808,8.2344,440200.0
2008-10-17 09:55:00,9.21,9.31,9.12,9.3,249800.0,8.2344,8.3238,8.1539,8.3149,249800.0
2008-10-17 10:00:00,9.31,9.35,9.26,9.27,313400.0,8.3238,8.3596,8.2791,8.2881,313400.0
2008-10-17 10:05:00,9.27,9.32,9.18,9.2,346800.0,8.2881,8.3328,8.2076,8.2255,346800.0
2008-10-17 10:10:00,9.21,9.21,9.03,9.05,148000.0,8.2344,8.2344,8.0735,8.0914,148000.0
2008-10-17 10:15:00,9.05,9.18,9.05,9.18,163400.0,8.0914,8.2076,8.0914,8.2076,163400.0
2008-10-17 10:20:00,9.17,9.2,9.12,9.17,92200.0,8.1986,8.2255,8.1539,8.1986,92200.0
2008-10-17 10:25:00,9.17,9.2,9.12,9.17,75200.0,8.1986,8.2255,8.1539,8.1986,75200.0
2008-10-17 10:30:00,9.17,9.17,9.06,9.08,52800.0,8.1986,8.1986,8.1003,8.1182,52800.0
2008-10-17 10:35:00,9.08,9.1,9.04,9.06,89800.0,8.1182,8.1361,8.0824,8.1003,89800.0
2008-10-17 10:40:00,9.06,9.15,9.06,9.15,86600.0,8.1003,8.1808,8.1003,8.1808,86600.0
2008-10-17 10:45:00,9.13,9.24,9.13,9.24,58600.0,8.1629,8.2612,8.1629,8.2612,58600.0
2008-10-17 10:50:00,9.24,9.26,9.18,9.19,92400.0,8.2612,8.2791,8.2076,8.2165,92400.0
2008-10-17 10:55:00,9.18,9.2,9.14,9.16,96400.0,8.2076,8.2255,8.1718,8.1897,96400.0
2008-10-17 11:00:00,9.16,9.18,9.12,9.15,115200.0,8.1897,8.2076,8.1539,8.1808,115200.0
2008-10-17 11:05:00,9.14,9.18,9.13,9.16,180200.0,8.1718,8.2076,8.1629,8.1897,180200.0
2008-10-17 11:10:00,9.15,9.17,9.13,9.15,92400.0,8.1808,8.1986,8.1629,8.1808,92400.0
2008-10-17 11:15:00,9.15,9.15,9.12,9.13,106400.0,8.1808,8.1808,8.1539,8.1629,106400.0
2008-10-17 11:20:00,9.13,9.18,9.13,9.18,79200.0,8.1629,8.2076,8.1629,8.2076,79200.0
2008-10-17 11:25:00,9.19,9.2,9.13,9.18,70600.0,8.2165,8.2255,8.1629,8.2076,70600.0
2008-10-17 11:30:00,9.17,9.22,9.15,9.15,137000.0,8.1986,8.2433,8.1808,8.1808,137000.0
2008-10-17 11:35:00,9.16,9.17,9.11,9.16,101400.0,8.1897,8.1986,8.145,8.1897,101400.0
2008-10-17 11:40:00,9.18,9.26,9.18,9.25,130000.0,8.2076,8.2791,8.2076,8.2702,130000.0
2008-10-17 11:45:00,9.25,9.27,9.21,9.24,31800.0,8.2702,8.2881,8.2344,8.2612,31800.0
2008-10-17 11:50:00,9.24,9.26,9.23,9.24,92600.0,8.2612,8.2791,8.2523,8.2612,92600.0
2008-10-17 11:55:00,9.25,9.26,9.24,9.26,22600.0,8.2702,8.2791,8.2612,8.2791,22600.0
2008-10-17 12:00:00,9.25,9.28,9.24,9.27,38400.0,8.2702,8.297,8.2612,8.2881,38400.0
2008-10-17 12:05:00,9.27,9.34,9.27,9.32,69200.0,8.2881,8.3506,8.2881,8.3328,69200.0
2008-10-17 12:10:00,9.33,9.34,9.29,9.31,81400.0,8.3417,8.3506,8.3059,8.3238,81400.0
2008-10-17 12:15:00,9.31,9.36,9.31,9.35,82600.0,8.3238,8.3685,8.3238,8.3596,82600.0
2008-10-17 12:20:00,9.35,9.45,9.35,9.43,167800.0,8.3596,8.449,8.3596,8.4311,167800.0
2008-10-17 12:25:00,9.43,9.44,9.38,9.44,51200.0,8.4311,8.44,8.3864,8.44,51200.0
2008-10-17 12:30:00,9.44,9.45,9.41,9.41,68600.0,8.44,8.449,8.4132,8.4132,68600.0
2008-10-17 12:35:00,9.41,9.46,9.4,9.46,85600.0,8.4132,8.4579,8.4043,8.4579,85600.0
2008-10-17 12:40:00,9.46,9.55,9.46,9.51,173200.0,8.4579,8.5384,8.4579,8.5026,173200.0
2008-10-17 12:45:00,9.51,9.59,9.5,9.56,70400.0,8.5026,8.5742,8.4937,8.5473,70400.0
2008-10-17 12:50:00,9.56,9.6,9.54,9.59,111400.0,8.5473,8.5831,8.5295,8.5742,111400.0
2008-10-17 12:55:00,9.59,9.65,9.56,9.62,63600.0,8.5742,8.6278,8.5473,8.601,63600.0
2008-10-17 13:00:00,9.62,9.67,9.62,9.63,81400.0,8.601,8.6457,8.601,8.6099,81400.0
2008-10-17 13:05:00,9.63,9.68,9.62,9.66,114200.0,8.6099,8.6546,8.601,8.6367,114200.0
2008-10-17 13:10:00,9.66,9.7,9.62,9.69,122600.0,8.6367,8.6725,8.601,8.6636,122600.0
2008-10-17 13:15:00,9.7,9.7,9.65,9.69,109200.0,8.6725,8.6725,8.6278,8.6636,109200.0
2008-10-17 13:20:00,9.69,9.76,9.69,9.72,251200.0,8.6636,8.7261,8.6636,8.6904,251200.0
2008-10-17 13:25:00,9.72,9.74,9.71,9.73,60200.0,8.6904,8.7083,8.6814,8.6993,60200.0
2008-10-17 13:30:00,9.74,9.84,9.74,9.82,136000.0,8.7083,8.7977,8.7083,8.7798,136000.0
2008-10-17 13:35:00,9.83,9.91,9.81,9.9,218200.0,8.7887,8.8603,8.7708,8.8513,218200.0
2008-10-17 13:40:00,9.9,9.97,9.9,9.9,221600.0,8.8513,8.9139,8.8513,8.8513,221600.0
2008-10-17 13:45:00,9.9,9.94,9.85,9.88,145600.0,8.8513,8.8871,8.8066,8.8334,145600.0
2008-10-17 13:50:00,9.87,9.88,9.81,9.84,191200.0,8.8245,8.8334,8.7708,8.7977,191200.0
2008-10-17 13:55:00,9.83,9.85,9.78,9.8,200800.0,8.7887,8.8066,8.744,8.7619,200800.0
2008-10-17 14:00:00,9.8,9.83,9.78,9.79,155800.0,8.7619,8.7887,8.744,8.753,155800.0
2008-10-17 14:05:00,9.79,9.79,9.65,9.67,224400.0,8.753,8.753,8.6278,8.6457,224400.0
2008-10-17 14:10:00,9.68,9.7,9.61,9.62,281800.0,8.6546,8.6725,8.592,8.601,281800.0
2008-10-17 14:15:00,9.62,9.65,9.57,9.6,137400.0,8.601,8.6278,8.5563,8.5831,137400.0
2008-10-17 14:20:00,9.6,9.6,9.5,9.51,120600.0,8.5831,8.5831,8.4937,8.5026,120600.0
2008-10-17 14:25:00,9.5,9.52,9.47,9.47,74000.0,8.4937,8.5116,8.4669,8.4669,74000.0
2008-10-17 14:30:00,9.47,9.59,9.47,9.56,57200.0,8.4669,8.5742,8.4669,8.5473,57200.0
2008-10-17 14:35:00,9.56,9.6,9.43,9.43,131400.0,8.5473,8.5831,8.4311,8.4311,131400.0
2008-10-17 14:40:00,9.43,9.48,9.38,9.47,144200.0,8.4311,8.4758,8.3864,8.4669,144200.0
2008-10-17 14:45:00,9.47,9.56,9.44,9.55,56200.0,8.4669,8.5473,8.44,8.5384,56200.0
2008-10-17 14:50:00,9.55,9.56,9.47,9.49,173200.0,8.5384,8.5473,8.4669,8.4847,173200.0
2008-10-17 14:55:00,9.49,9.56,9.47,9.54,71800.0,8.4847,8.5473,8.4669,8.5295,71800.0
2008-10-17 15:00:00,9.53,9.65,9.52,9.59,157400.0,8.5205,8.6278,8.5116,8.5742,157400.0
2008-10-17 15:05:00,9.6,9.65,9.58,9.61,70800.0,8.5831,8.6278,8.5652,8.592,70800.0
2008-10-17 15:10:00,9.61,9.61,9.46,9.48,123800.0,8.592,8.592,8.4579,8.4758,123800.0
2008-10-17 15:15:00,9.49,9.51,9.4,9.4,117200.0,8.4847,8.5026,8.4043,8.4043,117200.0
2008-10-17 15:20:00,9.4,9.4,9.28,9.33,237600.0,8.4043,8.4043,8.297,8.3417,237600.0
2008-10-17 15:25:00,9.34,9.42,9.31,9.4,97200.0,8.3506,8.4222,8.3238,8.4043,97200.0
2008-10-17 15:30:00,9.4,9.47,9.37,9.39,217600.0,8.4043,8.4669,8.3775,8.3953,217600.0
2008-10-17 15:35:00,9.39,9.41,9.24,9.31,172200.0,8.3953,8.4132,8.2612,8.3238,172200.0
2008-10-17 15:40:00,9.31,9.45,9.31,9.43,105000.0,8.3238,8.449,8.3238,8.4311,105000.0
2008-10-17 15:45:00,9.43,9.43,9.3,9.31,109000.0,8.4311,8.4311,8.3149,8.3238,109000.0
2008-10-17 15:50:00,9.31,9.36,9.27,9.31,258600.0,8.3238,8.3685,8.2881,8.3238,258600.0
2008-10-17 15:55:00,9.33,9.34,9.31,9.31,314000.0,8.3417,8.3506,8.3238,8.3238,314000.0
2008-10-20 09:30:00,9.61,9.75,9.56,9.68,176400.0,8.592,8.7172,8.5473,8.6546,176400.0
2008-10-20 09:35:00,9.69,9.72,9.63,9.65,231000.0,8.6636,8.6904,8.6099,8.6278,231000.0
2008-10-20 09:40:00,9.67,9.71,9.6,9.65,219000.0,8.6457,8.6814,8.5831,8.6278,219000.0
2008-10-20 09:45:00,9.65,9.77,9.64,9.74,138400.0,8.6278,8.7351,8.6189,8.7083,138400.0
2008-10-20 09:50:00,9.76,9.85,9.76,9.83,162200.0,8.7261,8.8066,8.7261,8.7887,162200.0
2008-10-20 09:55:00,9.83,9.92,9.81,9.91,125600.0,8.7887,8.8692,8.7708,8.8603,125600.0
2008-10-20 10:00:00,9.92,9.97,9.9,9.92,242800.0,8.8692,8.9139,8.8513,8.8692,242800.0
2008-10-20 10:05:00,9.91,9.94,9.86,9.92,131400.0,8.8603,8.8871,8.8156,8.8692,131400.0
2008-10-20 10:10:00,9.92,9.94,9.83,9.87,182000.0,8.8692,8.8871,8.7887,8.8245,182000.0
2008-10-20 10:15:00,9.87,9.95,9.83,9.9,134000.0,8.8245,8.896,8.7887,8.8513,134000.0
2008-10-20 10:20:00,9.9,9.94,9.87,9.89,109000.0,8.8513,8.8871,8.8245,8.8424,109000.0
2008-10-20 10:25:00,9.89,9.92,9.87,9.91,153000.0,8.8424,8.8692,8.8245,8.8603,153000.0
2008-10-20 10:30:00,9.92,9.99,9.88,9.96,144200.0,8.8692,8.9318,8.8334,8.905,144200.0
2008-10-20 10:35:00,9.97,9.99,9.93,9.95,69000.0,8.9139,8.9318,8.8781,8.896,69000.0
2008-10-20 10:40:00,9.95,9.96,9.85,9.9,139400.0,8.896,8.905,8.8066,8.8513,139400.0
2008-10-20 10:45:00,9.9,9.97,9.9,9.97,99000.0,8.8513,8.9139,8.8513,8.9139,99000.0
2008-10-20 10:50:00,9.97,9.99,9.84,9.84,95000.0,8.9139,8.9318,8.7977,8.7977,95000.0
2008-10-20 10:55:00,9.85,9.85,9.75,9.81,78400.0,8.8066,8.8066,8.7172,8.7708,78400.0
2008-10-20 11:00:00,9.81,9.86,9.8,9.8,129800.0,8.7708,8.8156,8.7619,8.7619,129800.0
2008-10-20 11:05:00,9.8,9.82,9.78,9.8,137600.0,8.7619,8.7798,8.744,8.7619,137600.0
2008-10-20 11:10:00,9.79,9.79,9.68,9.72,60200.0,8.753,8.753,8.6546,8.6904,60200.0
2008-10-20 11:15:00,9.72,9.74,9.7,9.71,58200.0,8.6904,8.7083,8.6725,8.6814,58200.0
2008-10-20 11:20:00,9.71,9.81,9.71,9.81,62000.0,8.6814,8.7708,8.6814,8.7708,62000.0
2008-10-20 11:25:00,9.81,9.81,9.74,9.78,159600.0,8.7708,8.7708,8.7083,8.744,159600.0
2008-10-20 11:30:00,9.78,9.8,9.73,9.76,46000.0,8.744,8.7619,8.6993,8.7261,46000.0
2008-10-20 11:35:00,9.76,9.77,9.74,9.77,25200.0,8.7261,8.7351,8.7083,8.7351,25200.0
2008-10-20 11:40:00,9.78,9.84,9.74,9.84,35800.0,8.744,8.7977,8.7083,8.7977,35800.0
2008-10-20 11:45:00,9.84,9.96,9.84,9.93,80600.0,8.7977,8.905,8.7977,8.8781,80600.0
2008-10-20 11:50:00,9.93,9.96,9.92,9.94,53200.0,8.8781,8.905,8.8692,8.8871,53200.0
2008-10-20 11:55:00,9.94,9.99,9.94,9.97,40000.0,8.8871,8.9318,8.8871,8.9139,40000.0
2008-10-20 12:00:00,9.97,9.97,9.93,9.93,44400.0,8.9139,8.9139,8.8781,8.8781,44400.0
2008-10-20 12:05:00,9.93,9.95,9.9,9.92,70400.0,8.8781,8.896,8.8513,8.8692,70400.0
2008-10-20 12:10:00,9.92,9.95,9.9,9.92,53800.0,8.8692,8.896,8.8513,8.8692,53800.0
2008-10-20 12:15:00,9.92,10.02,9.92,10.0,66800.0,8.8692,8.9586,8.8692,8.9407,66800.0
2008-10-20 12:20:00,9.99,10.03,9.95,9.97,50600.0,8.9318,8.9675,8.896,8.9139,50600.0
2008-10-20 12:25:00,9.97,10.02,9.93,9.94,46000.0,8.9139,8.9586,8.8781,8.8871,46000.0
2008-10-20 12:30:00,9.94,9.99,9.92,9.97,174800.0,8.8871,8.9318,8.8692,8.9139,174800.0
2008-10-20 12:35:00,9.97,9.97,9.91,9.92,66400.0,8.9139,8.9139,8.8603,8.8692,66400.0
2008-10-20 12:40:00,9.92,9.92,9.87,9.88,91800.0,8.8692,8.8692,8.8245,8.8334,91800.0
2008-10-20 12:45:00,9.87,9.92,9.85,9.92,63800.0,8.8245,8.8692,8.8066,8.8692,63800.0
2008-10-20 12:50:00,9.91,9.91,9.84,9.84,53800.0,8.8603,8.8603,8.7977,8.7977,53800.0
2008-10-20 12:55:00,9.84,9.87,9.84,9.85,47600.0,8.7977,8.8245,8.7977,8.8066,47600.0
2008-10-20 13:00:00,9.85,9.85,9.78,9.78,67600.0,8.8066,8.8066,8.744,8.744,67600.0
2008-10-20 13:05:00,9.78,9.82,9.78,9.8,52600.0,8.744,8.7798,8.744,8.7619,52600.0
2008-10-20 13:10:00,9.81,9.84,9.81,9.83,36600.0,8.7708,8.7977,8.7708,8.7887,36600.0
2008-10-20 13:15:00,9.84,9.85,9.78,9.84,68000.0,8.7977,8.8066,8.744,8.7977,68000.0
2008-10-20 13:20:00,9.84,9.85,9.83,9.84,52400.0,8.7977,8.8066,8.7887,8.7977,52400.0
2008-10-20 13:25:00,9.84,9.9,9.84,9.9,41200.0,8.7977,8.8513,8.7977,8.8513,41200.0
2008-10-20 13:30:00,9.9,9.93,9.9,9.91,52800.0,8.8513,8.8781,8.8513,8.8603,52800.0
2008-10-20 13:35:00,9.93,9.95,9.86,9.87,69000.0,8.8781,8.896,8.8156,8.8245,69000.0
2008-10-20 13:40:00,9.87,9.93,9.85,9.9,80800.0,8.8245,8.8781,8.8066,8.8513,80800.0
2008-10-20 13:45:00,9.9,9.95,9.9,9.93,58600.0,8.8513,8.896,8.8513,8.8781,58600.0
2008-10-20 13:50:00,9.93,9.94,9.9,9.9,53600.0,8.8781,8.8871,8.8513,8.8513,53600.0
2008-10-20 13:55:00,9.9,9.91,9.86,9.87,74200.0,8.8513,8.8603,8.8156,8.8245,74200.0
2008-10-20 14:00:00,9.88,9.92,9.85,9.92,71200.0,8.8334,8.8692,8.8066,8.8692,71200.0
2008-10-20 14:05:00,9.92,9.99,9.92,9.96,93400.0,8.8692,8.9318,8.8692,8.905,93400.0
2008-10-20 14:10:00,9.96,9.97,9.92,9.92,42000.0,8.905,8.9139,8.8692,8.8692,42000.0
2008-10-20 14:15:00,9.92,9.93,9.86,9.88,61600.0,8.8692,8.8781,8.8156,8.8334,61600.0
2008-10-20 14:20:00,9.88,9.92,9.84,9.84,66800.0,8.8334,8.8692,8.7977,8.7977,66800.0
2008-10-20 14:25:00,9.84,9.87,9.84,9.84,67400.0,8.7977,8.8245,8.7977,8.7977,67400.0
2008-10-20 14:30:00,9.84,9.85,9.79,9.83,74600.0,8.7977,8.8066,8.753,8.7887,74600.0
2008-10-20 14:35:00,9.84,9.87,9.84,9.87,76600.0,8.7977,8.8245,8.7977,8.8245,76600.0
2008-10-20 14:40:00,9.86,9.97,9.86,9.96,77800.0,8.8156,8.9139,8.8156,8.905,77800.0
2008-10-20 14:45:00,9.96,9.97,9.93,9.93,64000.0,8.905,8.9139,8.8781,8.8781,64000.0
2008-10-20 14:50:00,9.93,9.93,9.86,9.86,50400.0,8.8781,8.8781,8.8156,8.8156,50400.0
2008-10-20 14:55:00,9.87,9.95,9.86,9.95,77000.0,8.8245,8.896,8.8156,8.896,77000.0
2008-10-20 15:00:00,9.95,9.99,9.95,9.97,99000.0,8.896,8.9318,8.896,8.9139,99000.0
2008-10-20 15:05:00,9.97,9.97,9.88,9.95,110800.0,8.9139,8.9139,8.8334,8.896,110800.0
2008-10-20 15:10:00,9.95,9.99,9.92,9.95,89400.0,8.896,8.9318,8.8692,8.896,89400.0
2008-10-20 15:15:00,9.95,9.97,9.9,9.93,115800.0,8.896,8.9139,8.8513,8.8781,115800.0
2008-10-20 15:20:00,9.94,9.96,9.88,9.89,170000.0,8.8871,8.905,8.8334,8.8424,170000.0
2008-10-20 15:25:00,9.9,9.93,9.86,9.92,99000.0,8.8513,8.8781,8.8156,8.8692,99000.0
2008-10-20 15:30:00,9.92,9.92,9.86,9.9,305000.0,8.8692,8.8692,8.8156,8.8513,305000.0
2008-10-20 15:35:00,9.9,9.97,9.88,9.94,348400.0,8.8513,8.9139,8.8334,8.8871,348400.0
2008-10-20 15:40:00,9.94,9.95,9.9,9.9,98400.0,8.8871,8.896,8.8513,8.8513,98400.0
2008-10-20 15:45:00,9.9,9.94,9.9,9.94,107200.0,8.8513,8.8871,8.8513,8.8871,107200.0
2008-10-20 15:50:00,9.94,9.99,9.94,9.98,146400.0,8.8871,8.9318,8.8871,8.9228,146400.0
2008-10-20 15:55:00,9.98,10.07,9.97,10.03,323800.0,8.9228,9.0033,8.9139,8.9675,323800.0
2008-10-21 09:30:00,9.8,10.0,9.72,9.8,141200.0,8.7619,8.9407,8.6904,8.7619,141200.0
2008-10-21 09:35:00,9.79,9.93,9.79,9.83,123000.0,8.753,8.8781,8.753,8.7887,123000.0
2008-10-21 09:40:00,9.81,9.91,9.81,9.83,75200.0,8.7708,8.8603,8.7708,8.7887,75200.0
2008-10-21 09:45:00,9.84,9.9,9.8,9.87,95400.0,8.7977,8.8513,8.7619,8.8245,95400.0
2008-10-21 09:50:00,9.87,9.89,9.78,9.89,103200.0,8.8245,8.8424,8.744,8.8424,103200.0
2008-10-21 09:55:00,9.89,9.9,9.87,9.9,167800.0,8.8424,8.8513,8.8245,8.8513,167800.0
2008-10-21 10:00:00,9.9,10.05,9.88,9.99,141200.0,8.8513,8.9854,8.8334,8.9318,141200.0
2008-10-21 10:05:00,9.99,10.06,9.97,10.06,172000.0,8.9318,8.9944,8.9139,8.9944,172000.0
2008-10-21 10:10:00,10.06,10.09,10.02,10.04,280600.0,8.9944,9.0212,8.9586,8.9765,280600.0
2008-10-21 10:15:00,10.04,10.1,10.04,10.09,164200.0,8.9765,9.0301,8.9765,9.0212,164200.0
2008-10-21 10:20:00,10.1,10.15,10.08,10.14,204400.0,9.0301,9.0748,9.0122,9.0659,204400.0
2008-10-21 10:25:00,10.13,10.15,10.08,10.12,350200.0,9.057,9.0748,9.0122,9.048,350200.0
2008-10-21 10:30:00,10.11,10.11,10.04,10.06,184400.0,9.0391,9.0391,8.9765,8.9944,184400.0
2008-10-21 10:35:00,10.04,10.09,10.04,10.06,60600.0,8.9765,9.0212,8.9765,8.9944,60600.0
2008-10-21 10:40:00,10.06,10.11,10.05,10.06,89800.0,8.9944,9.0391,8.9854,8.9944,89800.0
2008-10-21 10:45:00,10.06,10.08,10.03,10.04,69000.0,8.9944,9.0122,8.9675,8.9765,69000.0
2008-10-21 10:50:00,10.05,10.06,10.01,10.06,69600.0,8.9854,8.9944,8.9497,8.9944,69600.0
2008-10-21 10:55:00,10.05,10.08,10.04,10.05,118600.0,8.9854,9.0122,8.9765,8.9854,118600.0
2008-10-21 11:00:00,10.05,10.07,10.04,10.05,47600.0,8.9854,9.0033,8.9765,8.9854,47600.0
2008-10-21 11:05:00,10.05,10.06,9.99,10.02,68000.0,8.9854,8.9944,8.9318,8.9586,68000.0
2008-10-21 11:10:00,10.01,10.02,9.99,10.02,71400.0,8.9497,8.9586,8.9318,8.9586,71400.0
2008-10-21 11:15:00,10.02,10.02,9.96,9.96,76600.0,8.9586,8.9586,8.905,8.905,76600.0
2008-10-21 11:20:00,9.96,9.97,9.9,9.91,91800.0,8.905,8.9139,8.8513,8.8603,91800.0
2008-10-21 11:25:00,9.92,9.94,9.91,9.94,39400.0,8.8692,8.8871,8.8603,8.8871,39400.0
2008-10-21 11:30:00,9.94,9.96,9.93,9.96,24400.0,8.8871,8.905,8.8781,8.905,24400.0
2008-10-21 11:35:00,9.95,9.96,9.93,9.94,31000.0,8.896,8.905,8.8781,8.8871,31000.0
2008-10-21 11:40:00,9.94,9.99,9.94,9.97,86200.0,8.8871,8.9318,8.8871,8.9139,86200.0
2008-10-21 11:45:00,9.98,9.98,9.91,9.91,92600.0,8.9228,8.9228,8.8603,8.8603,92600.0
2008-10-21 11:50:00,9.9,9.9,9.86,9.88,103800.0,8.8513,8.8513,8.8156,8.8334,103800.0
2008-10-21 11:55:00,9.88,9.88,9.76,9.76,157600.0,8.8334,8.8334,8.7261,8.7261,157600.0
2008-10-21 12:00:00,9.76,9.79,9.72,9.76,129600.0,8.7261,8.753,8.6904,8.7261,129600.0
2008-10-21 12:05:00,9.76,9.78,9.72,9.76,92200.0,8.7261,8.744,8.6904,8.7261,92200.0
2008-10-21 12:10:00,9.76,9.8,9.74,9.78,93800.0,8.7261,8.7619,8.7083,8.744,93800.0
2008-10-21 12:15:00,9.77,9.77,9.68,9.68,78000.0,8.7351,8.7351,8.6546,8.6546,78000.0
2008-10-21 12:20:00,9.68,9.74,9.65,9.72,121200.0,8.6546,8.7083,8.6278,8.6904,121200.0
2008-10-21 12:25:00,9.72,9.74,9.69,9.71,118000.0,8.6904,8.7083,8.6636,8.6814,118000.0
2008-10-21 12:30:00,9.71,9.74,9.69,9.74,46400.0,8.6814,8.7083,8.6636,8.7083,46400.0
2008-10-21 12:35:00,9.74,9.77,9.73,9.76,66000.0,8.7083,8.7351,8.6993,8.7261,66000.0
2008-10-21 12:40:00,9.76,9.76,9.73,9.74,38000.0,8.7261,8.7261,8.6993,8.7083,38000.0
2008-10-21 12:45:00,9.74,9.75,9.67,9.7,51400.0,8.7083,8.7172,8.6457,8.6725,51400.0
2008-10-21 12:50:00,9.7,9.71,9.62,9.63,97400.0,8.6725,8.6814,8.601,8.6099,97400.0
2008-10-21 12:55:00,9.63,9.67,9.58,9.58,99400.0,8.6099,8.6457,8.5652,8.5652,99400.0
2008-10-21 13:00:00,9.57,9.6,9.57,9.6,105200.0,8.5563,8.5831,8.5563,8.5831,105200.0
2008-10-21 13:05:00,9.59,9.63,9.59,9.63,101800.0,8.5742,8.6099,8.5742,8.6099,101800.0
2008-10-21 13:10:00,9.63,9.65,9.62,9.63,26000.0,8.6099,8.6278,8.601,8.6099,26000.0
2008-10-21 13:15:00,9.63,9.68,9.63,9.67,37200.0,8.6099,8.6546,8.6099,8.6457,37200.0
2008-10-21 13:20:00,9.67,9.76,9.67,9.72,82400.0,8.6457,8.7261,8.6457,8.6904,82400.0
2008-10-21 13:25:00,9.73,9.74,9.72,9.72,25200.0,8.6993,8.7083,8.6904,8.6904,25200.0
2008-10-21 13:30:00,9.72,9.72,9.67,9.67,58600.0,8.6904,8.6904,8.6457,8.6457,58600.0
2008-10-21 13:35:00,9.67,9.73,9.66,9.73,114000.0,8.6457,8.6993,8.6367,8.6993,114000.0
2008-10-21 13:40:00,9.72,9.74,9.69,9.7,71800.0,8.6904,8.7083,8.6636,8.6725,71800.0
2008-10-21 13:45:00,9.7,9.71,9.66,9.67,39200.0,8.6725,8.6814,8.6367,8.6457,39200.0
2008-10-21 13:50:00,9.66,9.66,9.61,9.63,125200.0,8.6367,8.6367,8.592,8.6099,125200.0
2008-10-21 13:55:00,9.63,9.63,9.58,9.63,71400.0,8.6099,8.6099,8.5652,8.6099,71400.0
2008-10-21 14:00:00,9.63,9.7,9.63,9.69,40800.0,8.6099,8.6725,8.6099,8.6636,40800.0
2008-10-21 14:05:00,9.7,9.7,9.65,9.65,45800.0,8.6725,8.6725,8.6278,8.6278,45800.0
2008-10-21 14:10:00,9.65,9.7,9.65,9.68,62800.0,8.6278,8.6725,8.6278,8.6546,62800.0
2008-10-21 14:15:00,9.68,9.75,9.68,9.75,68400.0,8.6546,8.7172,8.6546,8.7172,68400.0
2008-10-21 14:20:00,9.75,9.8,9.75,9.78,39800.0,8.7172,8.7619,8.7172,8.744,39800.0
2008-10-21 14:25:00,9.78,9.82,9.76,9.82,78000.0,8.744,8.7798,8.7261,8.7798,78000.0
2008-10-21 14:30:00,9.83,9.85,9.8,9.8,61000.0,8.7887,8.8066,8.7619,8.7619,61000.0
2008-10-21 14:35:00,9.8,9.84,9.79,9.83,70600.0,8.7619,8.7977,8.753,8.7887,70600.0
2008-10-21 14:40:00,9.84,9.9,9.83,9.88,170800.0,8.7977,8.8513,8.7887,8.8334,170800.0
2008-10-21 14:45:00,9.88,9.94,9.86,9.87,98600.0,8.8334,8.8871,8.8156,8.8245,98600.0
2008-10-21 14:50:00,9.87,9.88,9.83,9.85,67400.0,8.8245,8.8334,8.7887,8.8066,67400.0
2008-10-21 14:55:00,9.85,9.86,9.84,9.84,62800.0,8.8066,8.8156,8.7977,8.7977,62800.0
2008-10-21 15:00:00,9.85,9.93,9.85,9.93,104800.0,8.8066,8.8781,8.8066,8.8781,104800.0
2008-10-21 15:05:00,9.92,9.93,9.87,9.9,206000.0,8.8692,8.8781,8.8245,8.8513,206000.0
2008-10-21 15:10:00,9.89,9.93,9.88,9.91,125000.0,8.8424,8.8781,8.8334,8.8603,125000.0
2008-10-21 15:15:00,9.91,9.92,9.77,9.77,137400.0,8.8603,8.8692,8.7351,8.7351,137400.0
2008-10-21 15:20:00,9.78,9.8,9.75,9.79,258600.0,8.744,8.7619,8.7172,8.753,258600.0
2008-10-21 15:25:00,9.79,9.79,9.7,9.73,200400.0,8.753,8.753,8.6725,8.6993,200400.0
2008-10-21 15:30:00,9.73,9.74,9.64,9.67,129600.0,8.6993,8.7083,8.6189,8.6457,129600.0
2008-10-21 15:35:00,9.67,9.73,9.67,9.71,169000.0,8.6457,8.6993,8.6457,8.6814,169000.0
2008-10-21 15:40:00,9.71,9.75,9.63,9.64,150800.0,8.6814,8.7172,8.6099,8.6189,150800.0
2008-10-21 15:45:00,9.63,9.67,9.56,9.6,259200.0,8.6099,8.6457,8.5473,8.5831,259200.0
2008-10-21 15:50:00,9.59,9.66,9.58,9.63,305200.0,8.5742,8.6367,8.5652,8.6099,305200.0
2008-10-21 15:55:00,9.63,9.63,9.56,9.56,278800.0,8.6099,8.6099,8.5473,8.5473,278800.0
2008-10-22 09:30:00,9.2,9.45,9.09,9.38,240400.0,8.2255,8.449,8.1271,8.3864,240400.0
2008-10-22 09:35:00,9.39,9.44,9.29,9.31,139600.0,8.3953,8.44,8.3059,8.3238,139600.0
2008-10-22 09:40:00,9.32,9.54,9.32,9.45,150000.0,8.3328,8.5295,8.3328,8.449,150000.0
2008-10-22 09:45:00,9.45,9.46,9.37,9.4,131000.0,8.449,8.4579,8.3775,8.4043,131000.0
2008-10-22 09:50:00,9.4,9.41,9.24,9.31,148800.0,8.4043,8.4132,8.2612,8.3238,148800.0
2008-10-22 09:55:00,9.31,9.4,9.26,9.27,181400.0,8.3238,8.4043,8.2791,8.2881,181400.0
2008-10-22 10:00:00,9.27,9.31,9.14,9.17,182000.0,8.2881,8.3238,8.1718,8.1986,182000.0
2008-10-22 10:05:00,9.17,9.27,9.16,9.21,127600.0,8.1986,8.2881,8.1897,8.2344,127600.0
2008-10-22 10:10:00,9.21,9.31,9.21,9.31,66600.0,8.2344,8.3238,8.2344,8.3238,66600.0
2008-10-22 10:15:00,9.31,9.38,9.3,9.34,89600.0,8.3238,8.3864,8.3149,8.3506,89600.0
2008-10-22 10:20:00,9.34,9.38,9.25,9.27,108400.0,8.3506,8.3864,8.2702,8.2881,108400.0
2008-10-22 10:25:00,9.27,9.3,9.21,9.29,123400.0,8.2881,8.3149,8.2344,8.3059,123400.0
2008-10-22 10:30:00,9.29,9.34,9.27,9.29,61200.0,8.3059,8.3506,8.2881,8.3059,61200.0
2008-10-22 10:35:00,9.28,9.35,9.26,9.35,67400.0,8.297,8.3596,8.2791,8.3596,67400.0
2008-10-22 10:40:00,9.35,9.4,9.33,9.37,84800.0,8.3596,8.4043,8.3417,8.3775,84800.0
2008-10-22 10:45:00,9.37,9.45,9.33,9.44,82200.0,8.3775,8.449,8.3417,8.44,82200.0
2008-10-22 10:50:00,9.45,9.46,9.37,9.4,104400.0,8.449,8.4579,8.3775,8.4043,104400.0
2008-10-22 10:55:00,9.41,9.43,9.32,9.35,122400.0,8.4132,8.4311,8.3328,8.3596,122400.0
2008-10-22 11:00:00,9.35,9.36,9.27,9.34,69600.0,8.3596,8.3685,8.2881,8.3506,69600.0
2008-10-22 11:05:00,9.33,9.34,9.24,9.26,58000.0,8.3417,8.3506,8.2612,8.2791,58000.0
2008-10-22 11:10:00,9.27,9.32,9.26,9.28,33200.0,8.2881,8.3328,8.2791,8.297,33200.0
2008-10-22 11:15:00,9.28,9.28,9.25,9.26,58600.0,8.297,8.297,8.2702,8.2791,58600.0
2008-10-22 11:20:00,9.26,9.26,9.2,9.24,56000.0,8.2791,8.2791,8.2255,8.2612,56000.0
2008-10-22 11:25:00,9.24,9.24,9.15,9.18,57800.0,8.2612,8.2612,8.1808,8.2076,57800.0
2008-10-22 11:30:00,9.18,9.22,9.17,9.2,31600.0,8.2076,8.2433,8.1986,8.2255,31600.0
2008-10-22 11:35:00,9.2,9.21,9.13,9.19,65000.0,8.2255,8.2344,8.1629,8.2165,65000.0
2008-10-22 11:40:00,9.19,9.29,9.17,9.24,99400.0,8.2165,8.3059,8.1986,8.2612,99400.0
2008-10-22 11:45:00,9.24,9.28,9.22,9.24,36800.0,8.2612,8.297,8.2433,8.2612,36800.0
2008-10-22 11:50:00,9.24,9.24,9.2,9.2,21000.0,8.2612,8.2612,8.2255,8.2255,21000.0
2008-10-22 11:55:00,9.19,9.24,9.19,9.21,25400.0,8.2165,8.2612,8.2165,8.2344,25400.0
2008-10-22 12:00:00,9.2,9.21,9.16,9.18,47000.0,8.2255,8.2344,8.1897,8.2076,47000.0
2008-10-22 12:05:00,9.17,9.22,9.17,9.2,21000.0,8.1986,8.2433,8.1986,8.2255,21000.0
2008-10-22 12:10:00,9.2,9.2,9.15,9.15,23600.0,8.2255,8.2255,8.1808,8.1808,23600.0
2008-10-22 12:15:00,9.15,9.22,9.15,9.22,36600.0,8.1808,8.2433,8.1808,8.2433,36600.0
2008-10-22 12:20:00,9.22,9.3,9.22,9.29,63000.0,8.2433,8.3149,8.2433,8.3059,63000.0
2008-10-22 12:25:00,9.29,9.34,9.29,9.29,50400.0,8.3059,8.3506,8.3059,8.3059,50400.0
2008-10-22 12:30:00,9.3,9.3,9.25,9.29,32200.0,8.3149,8.3149,8.2702,8.3059,32200.0
2008-10-22 12:35:00,9.3,9.3,9.26,9.28,28200.0,8.3149,8.3149,8.2791,8.297,28200.0
2008-10-22 12:40:00,9.28,9.28,9.26,9.27,22000.0,8.297,8.297,8.2791,8.2881,22000.0
2008-10-22 12:45:00,9.27,9.29,9.22,9.23,35800.0,8.2881,8.3059,8.2433,8.2523,35800.0
2008-10-22 12:50:00,9.23,9.25,9.21,9.24,56200.0,8.2523,8.2702,8.2344,8.2612,56200.0
2008-10-22 12:55:00,9.24,9.26,9.22,9.22,85600.0,8.2612,8.2791,8.2433,8.2433,85600.0
2008-10-22 13:00:00,9.22,9.22,9.15,9.17,71400.0,8.2433,8.2433,8.1808,8.1986,71400.0
2008-10-22 13:05:00,9.18,9.19,9.16,9.17,28800.0,8.2076,8.2165,8.1897,8.1986,28800.0
2008-10-22 13:10:00,9.17,9.17,9.11,9.12,41600.0,8.1986,8.1986,8.145,8.1539,41600.0
2008-10-22 13:15:00,9.12,9.12,9.07,9.1,40200.0,8.1539,8.1539,8.1092,8.1361,40200.0
2008-10-22 13:20:00,9.1,9.11,9.08,9.08,88400.0,8.1361,8.145,8.1182,8.1182,88400.0
2008-10-22 13:25:00,9.08,9.08,9.04,9.06,43200.0,8.1182,8.1182,8.0824,8.1003,43200.0
2008-10-22 13:30:00,9.06,9.07,9.01,9.03,57600.0,8.1003,8.1092,8.0556,8.0735,57600.0
2008-10-22 13:35:00,9.03,9.03,9.0,9.0,165600.0,8.0735,8.0735,8.0467,8.0467,165600.0
2008-10-22 13:40:00,8.99,9.02,8.96,8.97,130400.0,8.0377,8.0645,8.0109,8.0198,130400.0
2008-10-22 13:45:00,8.97,9.06,8.97,9.06,63000.0,8.0198,8.1003,8.0198,8.1003,63000.0
2008-10-22 13:50:00,9.07,9.08,9.0,9.08,56200.0,8.1092,8.1182,8.0467,8.1182,56200.0
2008-10-22 13:55:00,9.08,9.11,9.06,9.09,31000.0,8.1182,8.145,8.1003,8.1271,31000.0
2008-10-22 14:00:00,9.07,9.09,9.04,9.04,36600.0,8.1092,8.1271,8.0824,8.0824,36600.0
2008-10-22 14:05:00,9.05,9.06,8.99,9.0,21400.0,8.0914,8.1003,8.0377,8.0467,21400.0
2008-10-22 14:10:00,9.01,9.01,8.99,9.01,49600.0,8.0556,8.0556,8.0377,8.0556,49600.0
2008-10-22 14:15:00,9.01,9.05,9.0,9.05,52800.0,8.0556,8.0914,8.0467,8.0914,52800.0
2008-10-22 14:20:00,9.05,9.1,9.04,9.09,67800.0,8.0914,8.1361,8.0824,8.1271,67800.0
2008-10-22 14:25:00,9.09,9.1,9.08,9.1,31000.0,8.1271,8.1361,8.1182,8.1361,31000.0
2008-10-22 14:30:00,9.1,9.1,9.04,9.05,41000.0,8.1361,8.1361,8.0824,8.0914,41000.0
2008-10-22 14:35:00,9.05,9.05,9.01,9.04,92800.0,8.0914,8.0914,8.0556,8.0824,92800.0
2008-10-22 14:40:00,9.04,9.04,8.94,8.94,104000.0,8.0824,8.0824,7.993,7.993,104000.0
2008-10-22 14:45:00,8.95,9.0,8.94,8.98,46200.0,8.0019,8.0467,7.993,8.0288,46200.0
2008-10-22 14:50:00,8.98,8.98,8.94,8.94,84600.0,8.0288,8.0288,7.993,7.993,84600.0
2008-10-22 14:55:00,8.94,8.99,8.92,8.98,70200.0,7.993,8.0377,7.9751,8.0288,70200.0
2008-10-22 15:00:00,8.99,9.01,8.97,8.99,61200.0,8.0377,8.0556,8.0198,8.0377,61200.0
2008-10-22 15:05:00,8.99,9.0,8.96,9.0,122000.0,8.0377,8.0467,8.0109,8.0467,122000.0
2008-10-22 15:10:00,9.0,9.01,8.93,8.95,173200.0,8.0467,8.0556,7.9841,8.0019,173200.0
2008-10-22 15:15:00,8.95,8.97,8.9,8.9,191000.0,8.0019,8.0198,7.9572,7.9572,191000.0
2008-10-22 15:20:00,8.9,8.92,8.86,8.89,121000.0,7.9572,7.9751,7.9215,7.9483,121000.0
2008-10-22 15:25:00,8.9,8.94,8.86,8.88,211600.0,7.9572,7.993,7.9215,7.9394,211600.0
2008-10-22 15:30:00,8.88,8.88,8.8,8.81,158600.0,7.9394,7.9394,7.8678,7.8768,158600.0
2008-10-22 15:35:00,8.81,8.83,8.75,8.78,224200.0,7.8768,7.8947,7.8231,7.85,224200.0
2008-10-22 15:40:00,8.77,8.77,8.66,8.72,243000.0,7.841,7.841,7.7427,7.7963,243000.0
2008-10-22 15:45:00,8.73,8.9,8.72,8.86,273200.0,7.8053,7.9572,7.7963,7.9215,273200.0
2008-10-22 15:50:00,8.86,9.01,8.84,8.94,322000.0,7.9215,8.0556,7.9036,7.993,322000.0
2008-10-22 15:55:00,8.94,9.01,8.9,8.97,305400.0,7.993,8.0556,7.9572,8.0198,305400.0
2008-10-23 09:30:00,9.2,9.25,8.87,9.02,196400.0,8.2255,8.2702,7.9304,8.0645,196400.0
2008-10-23 09:35:00,9.02,9.06,8.87,8.88,83400.0,8.0645,8.1003,7.9304,7.9394,83400.0
2008-10-23 09:40:00,8.88,9.08,8.73,8.81,132400.0,7.9394,8.1182,7.8053,7.8768,132400.0
2008-10-23 09:45:00,8.82,8.83,8.72,8.74,93000.0,7.8857,7.8947,7.7963,7.8142,93000.0
2008-10-23 09:50:00,8.74,8.82,8.63,8.81,108000.0,7.8142,7.8857,7.7158,7.8768,108000.0
2008-10-23 09:55:00,8.81,8.85,8.78,8.84,112600.0,7.8768,7.9125,7.85,7.9036,112600.0
2008-10-23 10:00:00,8.83,8.87,8.76,8.76,152000.0,7.8947,7.9304,7.8321,7.8321,152000.0
2008-10-23 10:05:00,8.77,8.88,8.75,8.84,184400.0,7.841,7.9394,7.8231,7.9036,184400.0
2008-10-23 10:10:00,8.85,8.9,8.83,8.88,98800.0,7.9125,7.9572,7.8947,7.9394,98800.0
2008-10-23 10:15:00,8.88,8.88,8.75,8.87,102200.0,7.9394,7.9394,7.8231,7.9304,102200.0
2008-10-23 10:20:00,8.87,8.9,8.82,8.83,91400.0,7.9304,7.9572,7.8857,7.8947,91400.0
2008-10-23 10:25:00,8.82,8.82,8.72,8.77,88000.0,7.8857,7.8857,7.7963,7.841,88000.0
2008-10-23 10:30:00,8.78,8.84,8.72,8.81,90400.0,7.85,7.9036,7.7963,7.8768,90400.0
2008-10-23 10:35:00,8.82,8.85,8.75,8.78,62800.0,7.8857,7.9125,7.8231,7.85,62800.0
2008-10-23 10:40:00,8.79,9.05,8.78,9.01,162000.0,7.8589,8.0914,7.85,8.0556,162000.0
2008-10-23 10:45:00,9.01,9.03,8.92,8.92,86400.0,8.0556,8.0735,7.9751,7.9751,86400.0
2008-10-23 10:50:00,8.93,9.0,8.92,9.0,62400.0,7.9841,8.0467,7.9751,8.0467,62400.0
2008-10-23 10:55:00,8.99,9.08,8.95,9.07,63200.0,8.0377,8.1182,8.0019,8.1092,63200.0
2008-10-23 11:00:00,9.07,9.12,8.99,8.99,54800.0,8.1092,8.1539,8.0377,8.0377,54800.0
2008-10-23 11:05:00,8.99,9.05,8.98,9.05,55200.0,8.0377,8.0914,8.0288,8.0914,55200.0
2008-10-23 11:10:00,9.06,9.09,9.02,9.02,49200.0,8.1003,8.1271,8.0645,8.0645,49200.0
2008-10-23 11:15:00,9.02,9.05,8.95,8.98,48800.0,8.0645,8.0914,8.0019,8.0288,48800.0
2008-10-23 11:20:00,8.97,8.99,8.94,8.96,43600.0,8.0198,8.0377,7.993,8.0109,43600.0
2008-10-23 11:25:00,8.97,8.97,8.88,8.9,70200.0,8.0198,8.0198,7.9394,7.9572,70200.0
2008-10-23 11:30:00,8.9,8.91,8.87,8.88,53200.0,7.9572,7.9662,7.9304,7.9394,53200.0
2008-10-23 11:35:00,8.88,8.92,8.88,8.9,69400.0,7.9394,7.9751,7.9394,7.9572,69400.0
2008-10-23 11:40:00,8.91,8.92,8.8,8.81,51600.0,7.9662,7.9751,7.8678,7.8768,51600.0
2008-10-23 11:45:00,8.81,8.85,8.77,8.84,52400.0,7.8768,7.9125,7.841,7.9036,52400.0
2008-10-23 11:50:00,8.83,8.88,8.83,8.86,77000.0,7.8947,7.9394,7.8947,7.9215,77000.0
2008-10-23 11:55:00,8.86,8.86,8.82,8.83,129800.0,7.9215,7.9215,7.8857,7.8947,129800.0
2008-10-23 12:00:00,8.83,8.84,8.71,8.72,156400.0,7.8947,7.9036,7.7874,7.7963,156400.0
2008-10-23 12:05:00,8.72,8.74,8.68,8.7,109200.0,7.7963,7.8142,7.7605,7.7784,109200.0
2008-10-23 12:10:00,8.7,8.72,8.7,8.71,55800.0,7.7784,7.7963,7.7784,7.7874,55800.0
2008-10-23 12:15:00,8.72,8.74,8.58,8.58,145800.0,7.7963,7.8142,7.6711,7.6711,145800.0
2008-10-23 12:20:00,8.58,8.65,8.56,8.6,150000.0,7.6711,7.7337,7.6533,7.689,150000.0
2008-10-23 12:25:00,8.6,8.6,8.52,8.56,127400.0,7.689,7.689,7.6175,7.6533,127400.0
2008-10-23 12:30:00,8.56,8.65,8.54,8.65,170000.0,7.6533,7.7337,7.6354,7.7337,170000.0
2008-10-23 12:35:00,8.65,8.7,8.61,8.67,117200.0,7.7337,7.7784,7.698,7.7516,117200.0
2008-10-23 12:40:00,8.67,8.7,8.58,8.7,75200.0,7.7516,7.7784,7.6711,7.7784,75200.0
2008-10-23 12:45:00,8.7,8.78,8.67,8.68,84800.0,7.7784,7.85,7.7516,7.7605,84800.0
2008-10-23 12:50:00,8.67,8.74,8.66,8.69,57000.0,7.7516,7.8142,7.7427,7.7695,57000.0
2008-10-23 12:55:00,8.68,8.69,8.6,8.61,64800.0,7.7605,7.7695,7.689,7.698,64800.0
2008-10-23 13:00:00,8.6,8.65,8.55,8.57,87800.0,7.689,7.7337,7.6443,7.6622,87800.0
2008-10-23 13:05:00,8.56,8.58,8.5,8.56,131000.0,7.6533,7.6711,7.5996,7.6533,131000.0
2008-10-23 13:10:00,8.56,8.61,8.54,8.6,64400.0,7.6533,7.698,7.6354,7.689,64400.0
2008-10-23 13:15:00,8.6,8.71,8.6,8.65,82200.0,7.689,7.7874,7.689,7.7337,82200.0
2008-10-23 13:20:00,8.65,8.66,8.61,8.62,43400.0,7.7337,7.7427,7.698,7.7069,43400.0
2008-10-23 13:25:00,8.61,8.63,8.56,8.56,64600.0,7.698,7.7158,7.6533,7.6533,64600.0
2008-10-23 13:30:00,8.56,8.6,8.52,8.52,78600.0,7.6533,7.689,7.6175,7.6175,78600.0
2008-10-23 13:35:00,8.52,8.64,8.52,8.57,106400.0,7.6175,7.7248,7.6175,7.6622,106400.0
2008-10-23 13:40:00,8.58,8.65,8.57,8.6,95200.0,7.6711,7.7337,7.6622,7.689,95200.0
2008-10-23 13:45:00,8.6,8.63,8.55,8.56,82400.0,7.689,7.7158,7.6443,7.6533,82400.0
2008-10-23 13:50:00,8.56,8.58,8.5,8.58,53200.0,7.6533,7.6711,7.5996,7.6711,53200.0
2008-10-23 13:55:00,8.58,8.6,8.55,8.56,40200.0,7.6711,7.689,7.6443,7.6533,40200.0
2008-10-23 14:00:00,8.56,8.56,8.4,8.42,145000.0,7.6533,7.6533,7.5102,7.5281,145000.0
2008-10-23 14:05:00,8.43,8.46,8.38,8.4,248400.0,7.537,7.5639,7.4923,7.5102,248400.0
2008-10-23 14:10:00,8.4,8.42,8.3,8.36,159000.0,7.5102,7.5281,7.4208,7.4744,159000.0
2008-10-23 14:15:00,8.36,8.4,8.26,8.27,170600.0,7.4744,7.5102,7.385,7.394,170600.0
2008-10-23 14:20:00,8.27,8.28,8.21,8.28,184800.0,7.394,7.4029,7.3403,7.4029,184800.0
2008-10-23 14:25:00,8.28,8.36,8.28,8.35,97800.0,7.4029,7.4744,7.4029,7.4655,97800.0
2008-10-23 14:30:00,8.35,8.45,8.3,8.4,109000.0,7.4655,7.5549,7.4208,7.5102,109000.0
2008-10-23 14:35:00,8.4,8.53,8.4,8.53,150000.0,7.5102,7.6264,7.5102,7.6264,150000.0
2008-10-23 14:40:00,8.53,8.54,8.43,8.46,122200.0,7.6264,7.6354,7.537,7.5639,122200.0
2008-10-23 14:45:00,8.47,8.54,8.37,8.38,131000.0,7.5728,7.6354,7.4834,7.4923,131000.0
2008-10-23 14:50:00,8.38,8.44,8.37,8.38,100200.0,7.4923,7.546,7.4834,7.4923,100200.0
2008-10-23 14:55:00,8.38,8.4,8.34,8.4,152800.0,7.4923,7.5102,7.4566,7.5102,152800.0
2008-10-23 15:00:00,8.4,8.49,8.34,8.45,200600.0,7.5102,7.5907,7.4566,7.5549,200600.0
2008-10-23 15:05:00,8.46,8.62,8.42,8.62,235800.0,7.5639,7.7069,7.5281,7.7069,235800.0
2008-10-23 15:10:00,8.62,8.72,8.6,8.69,267200.0,7.7069,7.7963,7.689,7.7695,267200.0
2008-10-23 15:15:00,8.69,8.69,8.53,8.55,169200.0,7.7695,7.7695,7.6264,7.6443,169200.0
2008-10-23 15:20:00,8.55,8.7,8.52,8.65,216200.0,7.6443,7.7784,7.6175,7.7337,216200.0
2008-10-23 15:25:00,8.65,8.72,8.6,8.7,317600.0,7.7337,7.7963,7.689,7.7784,317600.0
2008-10-23 15:30:00,8.69,8.7,8.53,8.54,379400.0,7.7695,7.7784,7.6264,7.6354,379400.0
2008-10-23 15:35:00,8.54,8.63,8.5,8.5,169400.0,7.6354,7.7158,7.5996,7.5996,169400.0
2008-10-23 15:40:00,8.5,8.72,8.48,8.72,191200.0,7.5996,7.7963,7.5817,7.7963,191200.0
2008-10-23 15:45:00,8.72,8.91,8.71,8.9,328200.0,7.7963,7.9662,7.7874,7.9572,328200.0
2008-10-23 15:50:00,8.89,8.92,8.69,8.7,410400.0,7.9483,7.9751,7.7695,7.7784,410400.0
2008-10-23 15:55:00,8.74,8.85,8.69,8.83,526800.0,7.8142,7.9125,7.7695,7.8947,526800.0
2008-10-24 09:30:00,8.46,8.46,8.05,8.22,231600.0,7.5639,7.5639,7.1973,7.3493,231600.0
2008-10-24 09:35:00,8.24,8.44,8.15,8.27,117800.0,7.3672,7.546,7.2867,7.394,117800.0
2008-10-24 09:40:00,8.26,8.28,8.06,8.14,177600.0,7.385,7.4029,7.2062,7.2777,177600.0
2008-10-24 09:45:00,8.14,8.31,8.11,8.31,118600.0,7.2777,7.4297,7.2509,7.4297,118600.0
2008-10-24 09:50:00,8.31,8.44,8.24,8.41,261400.0,7.4297,7.546,7.3672,7.5191,261400.0
2008-10-24 09:55:00,8.4,8.51,8.31,8.45,236200.0,7.5102,7.6086,7.4297,7.5549,236200.0
2008-10-24 10:00:00,8.46,8.62,8.28,8.31,150000.0,7.5639,7.7069,7.4029,7.4297,150000.0
2008-10-24 10:05:00,8.31,8.38,8.25,8.33,173000.0,7.4297,7.4923,7.3761,7.4476,173000.0
2008-10-24 10:10:00,8.31,8.36,8.22,8.36,98800.0,7.4297,7.4744,7.3493,7.4744,98800.0
2008-10-24 10:15:00,8.36,8.4,8.27,8.38,94000.0,7.4744,7.5102,7.394,7.4923,94000.0
2008-10-24 10:20:00,8.38,8.43,8.26,8.29,70400.0,7.4923,7.537,7.385,7.4119,70400.0
2008-10-24 10:25:00,8.29,8.31,8.22,8.28,58800.0,7.4119,7.4297,7.3493,7.4029,58800.0
2008-10-24 10:30:00,8.28,8.3,8.22,8.26,73600.0,7.4029,7.4208,7.3493,7.385,73600.0
2008-10-24 10:35:00,8.27,8.33,8.23,8.25,62000.0,7.394,7.4476,7.3582,7.3761,62000.0
2008-10-24 10:40:00,8.24,8.32,8.21,8.31,40600.0,7.3672,7.4387,7.3403,7.4297,40600.0
2008-10-24 10:45:00,8.32,8.33,8.24,8.27,59600.0,7.4387,7.4476,7.3672,7.394,59600.0
2008-10-24 10:50:00,8.27,8.39,8.27,8.37,75000.0,7.394,7.5013,7.394,7.4834,75000.0
2008-10-24 10:55:00,8.38,8.44,8.31,8.39,99000.0,7.4923,7.546,7.4297,7.5013,99000.0
2008-10-24 11:00:00,8.4,8.49,8.38,8.38,76000.0,7.5102,7.5907,7.4923,7.4923,76000.0
2008-10-24 11:05:00,8.38,8.43,8.38,8.4,96600.0,7.4923,7.537,7.4923,7.5102,96600.0
2008-10-24 11:10:00,8.4,8.43,8.33,8.34,134000.0,7.5102,7.537,7.4476,7.4566,134000.0
2008-10-24 11:15:00,8.34,8.4,8.34,8.4,59000.0,7.4566,7.5102,7.4566,7.5102,59000.0
2008-10-24 11:20:00,8.42,8.6,8.42,8.5,157800.0,7.5281,7.689,7.5281,7.5996,157800.0
2008-10-24 11:25:00,8.5,8.55,8.45,8.51,74800.0,7.5996,7.6443,7.5549,7.6086,74800.0
2008-10-24 11:30:00,8.52,8.58,8.46,8.49,34400.0,7.6175,7.6711,7.5639,7.5907,34400.0
2008-10-24 11:35:00,8.48,8.64,8.48,8.61,73000.0,7.5817,7.7248,7.5817,7.698,73000.0
2008-10-24 11:40:00,8.62,8.63,8.55,8.6,46600.0,7.7069,7.7158,7.6443,7.689,46600.0
2008-10-24 11:45:00,8.6,8.63,8.55,8.56,52200.0,7.689,7.7158,7.6443,7.6533,52200.0
2008-10-24 11:50:00,8.56,8.56,8.51,8.52,71400.0,7.6533,7.6533,7.6086,7.6175,71400.0
2008-10-24 11:55:00,8.52,8.56,8.51,8.51,97800.0,7.6175,7.6533,7.6086,7.6086,97800.0
2008-10-24 12:00:00,8.51,8.51,8.46,8.49,81600.0,7.6086,7.6086,7.5639,7.5907,81600.0
2008-10-24 12:05:00,8.49,8.49,8.46,8.49,75000.0,7.5907,7.5907,7.5639,7.5907,75000.0
2008-10-24 12:10:00,8.48,8.51,8.44,8.49,85200.0,7.5817,7.6086,7.546,7.5907,85200.0
2008-10-24 12:15:00,8.49,8.5,8.45,8.5,107000.0,7.5907,7.5996,7.5549,7.5996,107000.0
2008-10-24 12:20:00,8.5,8.52,8.39,8.39,57800.0,7.5996,7.6175,7.5013,7.5013,57800.0
2008-10-24 12:25:00,8.39,8.43,8.38,8.38,58800.0,7.5013,7.537,7.4923,7.4923,58800.0
2008-10-24 12:30:00,8.38,8.4,8.36,8.37,62000.0,7.4923,7.5102,7.4744,7.4834,62000.0
2008-10-24 12:35:00,8.36,8.4,8.36,8.38,39600.0,7.4744,7.5102,7.4744,7.4923,39600.0
2008-10-24 12:40:00,8.38,8.38,8.3,8.3,73400.0,7.4923,7.4923,7.4208,7.4208,73400.0
2008-10-24 12:45:00,8.3,8.33,8.28,8.33,63800.0,7.4208,7.4476,7.4029,7.4476,63800.0
2008-10-24 12:50:00,8.34,8.4,8.34,8.38,86400.0,7.4566,7.5102,7.4566,7.4923,86400.0
2008-10-24 12:55:00,8.38,8.43,8.36,8.36,116800.0,7.4923,7.537,7.4744,7.4744,116800.0
2008-10-24 13:00:00,8.36,8.42,8.36,8.37,50400.0,7.4744,7.5281,7.4744,7.4834,50400.0
2008-10-24 13:05:00,8.38,8.42,8.37,8.39,45800.0,7.4923,7.5281,7.4834,7.5013,45800.0
2008-10-24 13:10:00,8.39,8.43,8.38,8.41,45600.0,7.5013,7.537,7.4923,7.5191,45600.0
2008-10-24 13:15:00,8.4,8.49,8.38,8.46,137400.0,7.5102,7.5907,7.4923,7.5639,137400.0
2008-10-24 13:20:00,8.46,8.51,8.45,8.45,82600.0,7.5639,7.6086,7.5549,7.5549,82600.0
2008-10-24 13:25:00,8.46,8.47,8.4,8.44,57200.0,7.5639,7.5728,7.5102,7.546,57200.0
2008-10-24 13:30:00,8.44,8.44,8.33,8.34,94200.0,7.546,7.546,7.4476,7.4566,94200.0
2008-10-24 13:35:00,8.34,8.38,8.31,8.33,64200.0,7.4566,7.4923,7.4297,7.4476,64200.0
2008-10-24 13:40:00,8.32,8.36,8.31,8.33,46600.0,7.4387,7.4744,7.4297,7.4476,46600.0
2008-10-24 13:45:00,8.33,8.34,8.24,8.24,96000.0,7.4476,7.4566,7.3672,7.3672,96000.0
2008-10-24 13:50:00,8.23,8.3,8.23,8.26,117800.0,7.3582,7.4208,7.3582,7.385,117800.0
2008-10-24 13:55:00,8.24,8.3,8.2,8.21,181600.0,7.3672,7.4208,7.3314,7.3403,181600.0
2008-10-24 14:00:00,8.2,8.25,8.2,8.22,101000.0,7.3314,7.3761,7.3314,7.3493,101000.0
2008-10-24 14:05:00,8.22,8.26,8.2,8.26,75000.0,7.3493,7.385,7.3314,7.385,75000.0
2008-10-24 14:10:00,8.26,8.32,8.22,8.24,170000.0,7.385,7.4387,7.3493,7.3672,170000.0
2008-10-24 14:15:00,8.24,8.34,8.22,8.33,110200.0,7.3672,7.4566,7.3493,7.4476,110200.0
2008-10-24 14:20:00,8.34,8.34,8.24,8.28,152600.0,7.4566,7.4566,7.3672,7.4029,152600.0
2008-10-24 14:25:00,8.28,8.3,8.24,8.27,63400.0,7.4029,7.4208,7.3672,7.394,63400.0
2008-10-24 14:30:00,8.27,8.4,8.27,8.38,130400.0,7.394,7.5102,7.394,7.4923,130400.0
2008-10-24 14:35:00,8.37,8.37,8.32,8.34,197200.0,7.4834,7.4834,7.4387,7.4566,197200.0
2008-10-24 14:40:00,8.34,8.38,8.3,8.31,206800.0,7.4566,7.4923,7.4208,7.4297,206800.0
2008-10-24 14:45:00,8.31,8.31,8.24,8.28,127200.0,7.4297,7.4297,7.3672,7.4029,127200.0
2008-10-24 14:50:00,8.27,8.33,8.27,8.32,104400.0,7.394,7.4476,7.394,7.4387,104400.0
2008-10-24 14:55:00,8.33,8.47,8.33,8.44,240600.0,7.4476,7.5728,7.4476,7.546,240600.0
2008-10-24 15:00:00,8.44,8.56,8.42,8.44,287200.0,7.546,7.6533,7.5281,7.546,287200.0
2008-10-24 15:05:00,8.44,8.51,8.41,8.46,165000.0,7.546,7.6086,7.5191,7.5639,165000.0
2008-10-24 15:10:00,8.47,8.57,8.42,8.46,141800.0,7.5728,7.6622,7.5281,7.5639,141800.0
2008-10-24 15:15:00,8.46,8.52,8.37,8.37,123200.0,7.5639,7.6175,7.4834,7.4834,123200.0
2008-10-24 15:20:00,8.37,8.48,8.34,8.47,232200.0,7.4834,7.5817,7.4566,7.5728,232200.0
2008-10-24 15:25:00,8.47,8.47,8.4,8.45,165800.0,7.5728,7.5728,7.5102,7.5549,165800.0
2008-10-24 15:30:00,8.45,8.45,8.32,8.4,215800.0,7.5549,7.5549,7.4387,7.5102,215800.0
2008-10-24 15:35:00,8.41,8.41,8.3,8.33,131400.0,7.5191,7.5191,7.4208,7.4476,131400.0
2008-10-24 15:40:00,8.34,8.44,8.33,8.4,182400.0,7.4566,7.546,7.4476,7.5102,182400.0
2008-10-24 15:45:00,8.4,8.45,8.36,8.42,253400.0,7.5102,7.5549,7.4744,7.5281,253400.0
2008-10-24 15:50:00,8.43,8.49,8.41,8.47,278800.0,7.537,7.5907,7.5191,7.5728,278800.0
2008-10-24 15:55:00,8.47,8.47,8.31,8.33,352600.0,7.5728,7.5728,7.4297,7.4476,352600.0
2008-10-27 09:30:00,8.2,8.49,8.08,8.15,109800.0,7.3314,7.5907,7.2241,7.2867,109800.0
2008-10-27 09:35:00,8.15,8.19,8.03,8.17,114000.0,7.2867,7.3225,7.1794,7.3046,114000.0
2008-10-27 09:40:00,8.16,8.2,8.15,8.19,294600.0,7.2956,7.3314,7.2867,7.3225,294600.0
2008-10-27 09:45:00,8.19,8.2,8.04,8.08,222200.0,7.3225,7.3314,7.1883,7.2241,222200.0
2008-10-27 09:50:00,8.08,8.21,8.05,8.19,230600.0,7.2241,7.3403,7.1973,7.3225,230600.0
2008-10-27 09:55:00,8.18,8.29,8.18,8.24,91200.0,7.3135,7.4119,7.3135,7.3672,91200.0
2008-10-27 10:00:00,8.25,8.42,8.22,8.33,167400.0,7.3761,7.5281,7.3493,7.4476,167400.0
2008-10-27 10:05:00,8.33,8.38,8.3,8.33,200600.0,7.4476,7.4923,7.4208,7.4476,200600.0
2008-10-27 10:10:00,8.31,8.33,8.24,8.26,59200.0,7.4297,7.4476,7.3672,7.385,59200.0
2008-10-27 10:15:00,8.25,8.28,8.2,8.25,169200.0,7.3761,7.4029,7.3314,7.3761,169200.0
2008-10-27 10:20:00,8.26,8.29,8.19,8.21,153200.0,7.385,7.4119,7.3225,7.3403,153200.0
2008-10-27 10:25:00,8.21,8.26,8.13,8.13,165800.0,7.3403,7.385,7.2688,7.2688,165800.0
2008-10-27 10:30:00,8.13,8.15,8.05,8.07,121200.0,7.2688,7.2867,7.1973,7.2152,121200.0
2008-10-27 10:35:00,8.08,8.11,8.06,8.11,34000.0,7.2241,7.2509,7.2062,7.2509,34000.0
2008-10-27 10:40:00,8.11,8.12,8.04,8.1,54600.0,7.2509,7.2599,7.1883,7.242,54600.0
2008-10-27 10:45:00,8.09,8.15,8.08,8.13,65800.0,7.233,7.2867,7.2241,7.2688,65800.0
2008-10-27 10:50:00,8.15,8.21,8.12,8.14,59400.0,7.2867,7.3403,7.2599,7.2777,59400.0
2008-10-27 10:55:00,8.13,8.24,8.13,8.22,73800.0,7.2688,7.3672,7.2688,7.3493,73800.0
2008-10-27 11:00:00,8.22,8.24,8.19,8.2,56800.0,7.3493,7.3672,7.3225,7.3314,56800.0
2008-10-27 11:05:00,8.21,8.34,8.18,8.31,150800.0,7.3403,7.4566,7.3135,7.4297,150800.0
2008-10-27 11:10:00,8.31,8.39,8.3,8.38,105000.0,7.4297,7.5013,7.4208,7.4923,105000.0
2008-10-27 11:15:00,8.38,8.38,8.31,8.31,88200.0,7.4923,7.4923,7.4297,7.4297,88200.0
2008-10-27 11:20:00,8.31,8.34,8.26,8.27,63000.0,7.4297,7.4566,7.385,7.394,63000.0
2008-10-27 11:25:00,8.27,8.27,8.22,8.26,56000.0,7.394,7.394,7.3493,7.385,56000.0
2008-10-27 11:30:00,8.27,8.27,8.19,8.2,46800.0,7.394,7.394,7.3225,7.3314,46800.0
2008-10-27 11:35:00,8.2,8.24,8.18,8.21,44800.0,7.3314,7.3672,7.3135,7.3403,44800.0
2008-10-27 11:40:00,8.21,8.27,8.18,8.24,38600.0,7.3403,7.394,7.3135,7.3672,38600.0
2008-10-27 11:45:00,8.24,8.3,8.24,8.24,61400.0,7.3672,7.4208,7.3672,7.3672,61400.0
2008-10-27 11:50:00,8.24,8.31,8.21,8.29,71600.0,7.3672,7.4297,7.3403,7.4119,71600.0
2008-10-27 11:55:00,8.28,8.31,8.24,8.28,43800.0,7.4029,7.4297,7.3672,7.4029,43800.0
2008-10-27 12:00:00,8.28,8.35,8.28,8.31,73000.0,7.4029,7.4655,7.4029,7.4297,73000.0
2008-10-27 12:05:00,8.32,8.4,8.29,8.38,75600.0,7.4387,7.5102,7.4119,7.4923,75600.0
2008-10-27 12:10:00,8.38,8.42,8.37,8.4,83200.0,7.4923,7.5281,7.4834,7.5102,83200.0
2008-10-27 12:15:00,8.4,8.4,8.34,8.34,41600.0,7.5102,7.5102,7.4566,7.4566,41600.0
2008-10-27 12:20:00,8.35,8.37,8.33,8.33,28200.0,7.4655,7.4834,7.4476,7.4476,28200.0
2008-10-27 12:25:00,8.34,8.38,8.3,8.3,48600.0,7.4566,7.4923,7.4208,7.4208,48600.0
2008-10-27 12:30:00,8.29,8.35,8.28,8.35,50800.0,7.4119,7.4655,7.4029,7.4655,50800.0
2008-10-27 12:35:00,8.35,8.39,8.33,8.38,66800.0,7.4655,7.5013,7.4476,7.4923,66800.0
2008-10-27 12:40:00,8.38,8.46,8.37,8.44,170400.0,7.4923,7.5639,7.4834,7.546,170400.0
2008-10-27 12:45:00,8.44,8.44,8.38,8.4,51400.0,7.546,7.546,7.4923,7.5102,51400.0
2008-10-27 12:50:00,8.41,8.5,8.4,8.49,88400.0,7.5191,7.5996,7.5102,7.5907,88400.0
2008-10-27 12:55:00,8.49,8.59,8.48,8.58,163200.0,7.5907,7.6801,7.5817,7.6711,163200.0
2008-10-27 13:00:00,8.56,8.59,8.49,8.49,94400.0,7.6533,7.6801,7.5907,7.5907,94400.0
2008-10-27 13:05:00,8.51,8.53,8.46,8.46,44600.0,7.6086,7.6264,7.5639,7.5639,44600.0
2008-10-27 13:10:00,8.47,8.47,8.42,8.45,137600.0,7.5728,7.5728,7.5281,7.5549,137600.0
2008-10-27 13:15:00,8.44,8.5,8.44,8.49,23400.0,7.546,7.5996,7.546,7.5907,23400.0
2008-10-27 13:20:00,8.49,8.51,8.47,8.49,77000.0,7.5907,7.6086,7.5728,7.5907,77000.0
2008-10-27 13:25:00,8.5,8.51,8.48,8.5,70200.0,7.5996,7.6086,7.5817,7.5996,70200.0
2008-10-27 13:30:00,8.5,8.51,8.49,8.51,88600.0,7.5996,7.6086,7.5907,7.6086,88600.0
2008-10-27 13:35:00,8.5,8.51,8.47,8.49,54400.0,7.5996,7.6086,7.5728,7.5907,54400.0
2008-10-27 13:40:00,8.49,8.53,8.49,8.51,179400.0,7.5907,7.6264,7.5907,7.6086,179400.0
2008-10-27 13:45:00,8.52,8.53,8.47,8.51,84400.0,7.6175,7.6264,7.5728,7.6086,84400.0
2008-10-27 13:50:00,8.5,8.51,8.46,8.47,44800.0,7.5996,7.6086,7.5639,7.5728,44800.0
2008-10-27 13:55:00,8.47,8.48,8.44,8.46,47000.0,7.5728,7.5817,7.546,7.5639,47000.0
2008-10-27 14:00:00,8.46,8.47,8.42,8.43,36200.0,7.5639,7.5728,7.5281,7.537,36200.0
2008-10-27 14:05:00,8.43,8.46,8.42,8.46,33000.0,7.537,7.5639,7.5281,7.5639,33000.0
2008-10-27 14:10:00,8.46,8.46,8.39,8.39,54200.0,7.5639,7.5639,7.5013,7.5013,54200.0
2008-10-27 14:15:00,8.4,8.4,8.36,8.38,71400.0,7.5102,7.5102,7.4744,7.4923,71400.0
2008-10-27 14:20:00,8.38,8.39,8.33,8.35,60800.0,7.4923,7.5013,7.4476,7.4655,60800.0
2008-10-27 14:25:00,8.35,8.36,8.3,8.3,126000.0,7.4655,7.4744,7.4208,7.4208,126000.0
2008-10-27 14:30:00,8.3,8.31,8.29,8.29,59800.0,7.4208,7.4297,7.4119,7.4119,59800.0
2008-10-27 14:35:00,8.29,8.32,8.29,8.3,72600.0,7.4119,7.4387,7.4119,7.4208,72600.0
2008-10-27 14:40:00,8.3,8.31,8.27,8.28,155800.0,7.4208,7.4297,7.394,7.4029,155800.0
2008-10-27 14:45:00,8.28,8.3,8.24,8.26,178000.0,7.4029,7.4208,7.3672,7.385,178000.0
2008-10-27 14:50:00,8.27,8.28,8.2,8.26,111600.0,7.394,7.4029,7.3314,7.385,111600.0
2008-10-27 14:55:00,8.27,8.28,8.17,8.17,219600.0,7.394,7.4029,7.3046,7.3046,219600.0
2008-10-27 15:00:00,8.18,8.22,8.16,8.22,55200.0,7.3135,7.3493,7.2956,7.3493,55200.0
2008-10-27 15:05:00,8.22,8.29,8.22,8.29,87200.0,7.3493,7.4119,7.3493,7.4119,87200.0
2008-10-27 15:10:00,8.29,8.35,8.29,8.29,178800.0,7.4119,7.4655,7.4119,7.4119,178800.0
2008-10-27 15:15:00,8.29,8.31,8.23,8.25,323600.0,7.4119,7.4297,7.3582,7.3761,323600.0
2008-10-27 15:20:00,8.24,8.26,8.17,8.2,292600.0,7.3672,7.385,7.3046,7.3314,292600.0
2008-10-27 15:25:00,8.2,8.21,8.13,8.17,457600.0,7.3314,7.3403,7.2688,7.3046,457600.0
2008-10-27 15:30:00,8.17,8.27,8.17,8.24,172800.0,7.3046,7.394,7.3046,7.3672,172800.0
2008-10-27 15:35:00,8.24,8.26,8.18,8.23,223000.0,7.3672,7.385,7.3135,7.3582,223000.0
2008-10-27 15:40:00,8.23,8.24,8.21,8.22,162600.0,7.3582,7.3672,7.3403,7.3493,162600.0
2008-10-27 15:45:00,8.22,8.22,8.17,8.19,240200.0,7.3493,7.3493,7.3046,7.3225,240200.0
2008-10-27 15:50:00,8.19,8.19,8.11,8.11,212200.0,7.3225,7.3225,7.2509,7.2509,212200.0
2008-10-27 15:55:00,8.11,8.11,8.01,8.04,415400.0,7.2509,7.2509,7.1615,7.1883,415400.0
2008-10-28 09:30:00,8.24,8.4,8.23,8.31,82000.0,7.3672,7.5102,7.3582,7.4297,82000.0
2008-10-28 09:35:00,8.3,8.38,8.28,8.31,83600.0,7.4208,7.4923,7.4029,7.4297,83600.0
2008-10-28 09:40:00,8.3,8.38,8.28,8.32,54000.0,7.4208,7.4923,7.4029,7.4387,54000.0
2008-10-28 09:45:00,8.31,8.4,8.3,8.38,79200.0,7.4297,7.5102,7.4208,7.4923,79200.0
2008-10-28 09:50:00,8.38,8.41,8.34,8.41,48800.0,7.4923,7.5191,7.4566,7.5191,48800.0
2008-10-28 09:55:00,8.4,8.42,8.35,8.38,76600.0,7.5102,7.5281,7.4655,7.4923,76600.0
2008-10-28 10:00:00,8.39,8.39,8.24,8.25,258200.0,7.5013,7.5013,7.3672,7.3761,258200.0
2008-10-28 10:05:00,8.26,8.31,8.19,8.2,125400.0,7.385,7.4297,7.3225,7.3314,125400.0
2008-10-28 10:10:00,8.2,8.24,8.15,8.2,118200.0,7.3314,7.3672,7.2867,7.3314,118200.0
2008-10-28 10:15:00,8.2,8.2,8.13,8.16,84000.0,7.3314,7.3314,7.2688,7.2956,84000.0
2008-10-28 10:20:00,8.15,8.2,8.12,8.13,63800.0,7.2867,7.3314,7.2599,7.2688,63800.0
2008-10-28 10:25:00,8.14,8.19,8.13,8.13,60000.0,7.2777,7.3225,7.2688,7.2688,60000.0
2008-10-28 10:30:00,8.13,8.15,8.11,8.13,52800.0,7.2688,7.2867,7.2509,7.2688,52800.0
2008-10-28 10:35:00,8.12,8.15,8.09,8.09,84800.0,7.2599,7.2867,7.233,7.233,84800.0
2008-10-28 10:40:00,8.09,8.09,8.01,8.05,115400.0,7.233,7.233,7.1615,7.1973,115400.0
2008-10-28 10:45:00,8.05,8.13,8.03,8.13,107800.0,7.1973,7.2688,7.1794,7.2688,107800.0
2008-10-28 10:50:00,8.13,8.15,8.04,8.04,100400.0,7.2688,7.2867,7.1883,7.1883,100400.0
2008-10-28 10:55:00,8.03,8.04,7.95,7.95,114000.0,7.1794,7.1883,7.1079,7.1079,114000.0
2008-10-28 11:00:00,7.95,8.06,7.95,8.06,77000.0,7.1079,7.2062,7.1079,7.2062,77000.0
2008-10-28 11:05:00,8.06,8.08,8.0,8.02,84000.0,7.2062,7.2241,7.1526,7.1705,84000.0
2008-10-28 11:10:00,8.03,8.07,8.02,8.07,60800.0,7.1794,7.2152,7.1705,7.2152,60800.0
2008-10-28 11:15:00,8.07,8.11,8.04,8.06,62600.0,7.2152,7.2509,7.1883,7.2062,62600.0
2008-10-28 11:20:00,8.06,8.09,8.02,8.02,94600.0,7.2062,7.233,7.1705,7.1705,94600.0
2008-10-28 11:25:00,8.02,8.07,8.02,8.06,292400.0,7.1705,7.2152,7.1705,7.2062,292400.0
2008-10-28 11:30:00,8.06,8.13,8.06,8.12,105200.0,7.2062,7.2688,7.2062,7.2599,105200.0
2008-10-28 11:35:00,8.12,8.14,8.08,8.11,203200.0,7.2599,7.2777,7.2241,7.2509,203200.0
2008-10-28 11:40:00,8.11,8.15,8.07,8.11,79800.0,7.2509,7.2867,7.2152,7.2509,79800.0
2008-10-28 11:45:00,8.12,8.13,8.06,8.07,32600.0,7.2599,7.2688,7.2062,7.2152,32600.0
2008-10-28 11:50:00,8.06,8.06,8.02,8.03,53400.0,7.2062,7.2062,7.1705,7.1794,53400.0
2008-10-28 11:55:00,8.03,8.03,8.01,8.02,36000.0,7.1794,7.1794,7.1615,7.1705,36000.0
2008-10-28 12:00:00,8.02,8.02,7.98,7.99,124400.0,7.1705,7.1705,7.1347,7.1436,124400.0
2008-10-28 12:05:00,7.99,7.99,7.98,7.98,70000.0,7.1436,7.1436,7.1347,7.1347,70000.0
2008-10-28 12:10:00,7.98,7.98,7.98,7.98,102600.0,7.1347,7.1347,7.1347,7.1347,102600.0
2008-10-28 12:15:00,7.98,8.02,7.98,8.01,60200.0,7.1347,7.1705,7.1347,7.1615,60200.0
2008-10-28 12:20:00,8.01,8.01,7.98,8.0,27200.0,7.1615,7.1615,7.1347,7.1526,27200.0
2008-10-28 12:25:00,8.0,8.0,7.96,7.98,212800.0,7.1526,7.1526,7.1168,7.1347,212800.0
2008-10-28 12:30:00,7.98,8.04,7.98,8.02,80200.0,7.1347,7.1883,7.1347,7.1705,80200.0
2008-10-28 12:35:00,8.03,8.06,8.03,8.05,51000.0,7.1794,7.2062,7.1794,7.1973,51000.0
2008-10-28 12:40:00,8.06,8.11,8.03,8.1,67400.0,7.2062,7.2509,7.1794,7.242,67400.0
2008-10-28 12:45:00,8.11,8.15,8.1,8.14,51800.0,7.2509,7.2867,7.242,7.2777,51800.0
2008-10-28 12:50:00,8.14,8.17,8.13,8.14,52600.0,7.2777,7.3046,7.2688,7.2777,52600.0
2008-10-28 12:55:00,8.14,8.17,8.13,8.15,42200.0,7.2777,7.3046,7.2688,7.2867,42200.0
2008-10-28 13:00:00,8.15,8.17,8.14,8.17,35800.0,7.2867,7.3046,7.2777,7.3046,35800.0
2008-10-28 13:05:00,8.17,8.23,8.17,8.2,124600.0,7.3046,7.3582,7.3046,7.3314,124600.0
2008-10-28 13:10:00,8.2,8.25,8.2,8.24,70200.0,7.3314,7.3761,7.3314,7.3672,70200.0
2008-10-28 13:15:00,8.24,8.24,8.22,8.23,58800.0,7.3672,7.3672,7.3493,7.3582,58800.0
2008-10-28 13:20:00,8.24,8.24,8.15,8.15,200600.0,7.3672,7.3672,7.2867,7.2867,200600.0
2008-10-28 13:25:00,8.16,8.16,8.1,8.1,168800.0,7.2956,7.2956,7.242,7.242,168800.0
2008-10-28 13:30:00,8.1,8.1,8.0,8.0,482200.0,7.242,7.242,7.1526,7.1526,482200.0
2008-10-28 13:35:00,8.0,8.01,7.96,7.98,382600.0,7.1526,7.1615,7.1168,7.1347,382600.0
2008-10-28 13:40:00,7.98,8.03,7.98,8.02,118400.0,7.1347,7.1794,7.1347,7.1705,118400.0
2008-10-28 13:45:00,8.02,8.05,8.02,8.02,67600.0,7.1705,7.1973,7.1705,7.1705,67600.0
2008-10-28 13:50:00,8.01,8.02,7.99,8.01,88200.0,7.1615,7.1705,7.1436,7.1615,88200.0
2008-10-28 13:55:00,8.01,8.01,7.92,7.96,59400.0,7.1615,7.1615,7.0811,7.1168,59400.0
2008-10-28 14:00:00,7.97,8.0,7.96,8.0,34800.0,7.1258,7.1526,7.1168,7.1526,34800.0
2008-10-28 14:05:00,8.0,8.02,8.0,8.0,73400.0,7.1526,7.1705,7.1526,7.1526,73400.0
2008-10-28 14:10:00,8.0,8.06,8.0,8.04,151600.0,7.1526,7.2062,7.1526,7.1883,151600.0
2008-10-28 14:15:00,8.05,8.09,8.05,8.08,294200.0,7.1973,7.233,7.1973,7.2241,294200.0
2008-10-28 14:20:00,8.08,8.16,8.08,8.15,63800.0,7.2241,7.2956,7.2241,7.2867,63800.0
2008-10-28 14:25:00,8.15,8.2,8.15,8.19,113400.0,7.2867,7.3314,7.2867,7.3225,113400.0
2008-10-28 14:30:00,8.19,8.25,8.19,8.25,118800.0,7.3225,7.3761,7.3225,7.3761,118800.0
2008-10-28 14:35:00,8.25,8.28,8.25,8.28,239600.0,7.3761,7.4029,7.3761,7.4029,239600.0
2008-10-28 14:40:00,8.28,8.36,8.27,8.33,364000.0,7.4029,7.4744,7.394,7.4476,364000.0
2008-10-28 14:45:00,8.31,8.4,8.31,8.39,143800.0,7.4297,7.5102,7.4297,7.5013,143800.0
2008-10-28 14:50:00,8.4,8.45,8.36,8.45,199600.0,7.5102,7.5549,7.4744,7.5549,199600.0
2008-10-28 14:55:00,8.45,8.48,8.44,8.46,162800.0,7.5549,7.5817,7.546,7.5639,162800.0
2008-10-28 15:00:00,8.46,8.49,8.45,8.46,136600.0,7.5639,7.5907,7.5549,7.5639,136600.0
2008-10-28 15:05:00,8.46,8.46,8.42,8.42,161000.0,7.5639,7.5639,7.5281,7.5281,161000.0
2008-10-28 15:10:00,8.43,8.47,8.43,8.46,266000.0,7.537,7.5728,7.537,7.5639,266000.0
2008-10-28 15:15:00,8.47,8.56,8.43,8.55,182200.0,7.5728,7.6533,7.537,7.6443,182200.0
2008-10-28 15:20:00,8.55,8.68,8.55,8.68,197400.0,7.6443,7.7605,7.6443,7.7605,197400.0
2008-10-28 15:25:00,8.68,8.74,8.65,8.71,419400.0,7.7605,7.8142,7.7337,7.7874,419400.0
2008-10-28 15:30:00,8.7,8.72,8.6,8.71,266200.0,7.7784,7.7963,7.689,7.7874,266200.0
2008-10-28 15:35:00,8.72,8.81,8.7,8.79,317000.0,7.7963,7.8768,7.7784,7.8589,317000.0
2008-10-28 15:40:00,8.79,8.85,8.79,8.84,337000.0,7.8589,7.9125,7.8589,7.9036,337000.0
2008-10-28 15:45:00,8.85,8.93,8.81,8.93,338600.0,7.9125,7.9841,7.8768,7.9841,338600.0
2008-10-28 15:50:00,8.93,9.03,8.92,9.02,575200.0,7.9841,8.0735,7.9751,8.0645,575200.0
2008-10-28 15:55:00,9.02,9.12,9.01,9.12,892600.0,8.0645,8.1539,8.0556,8.1539,892600.0
2008-10-29 09:30:00,9.05,9.16,8.9,8.93,239600.0,8.0914,8.1897,7.9572,7.9841,239600.0
2008-10-29 09:35:00,8.9,9.0,8.9,8.97,144800.0,7.9572,8.0467,7.9572,8.0198,144800.0
2008-10-29 09:40:00,8.97,9.01,8.93,8.95,270600.0,8.0198,8.0556,7.9841,8.0019,270600.0
2008-10-29 09:45:00,8.95,8.97,8.91,8.97,97800.0,8.0019,8.0198,7.9662,8.0198,97800.0
2008-10-29 09:50:00,8.98,8.98,8.83,8.92,126800.0,8.0288,8.0288,7.8947,7.9751,126800.0
2008-10-29 09:55:00,8.92,8.99,8.9,8.9,85000.0,7.9751,8.0377,7.9572,7.9572,85000.0
2008-10-29 10:00:00,8.9,8.91,8.86,8.9,128800.0,7.9572,7.9662,7.9215,7.9572,128800.0
2008-10-29 10:05:00,8.9,9.02,8.9,9.02,110200.0,7.9572,8.0645,7.9572,8.0645,110200.0
2008-10-29 10:10:00,9.02,9.08,8.99,9.06,78200.0,8.0645,8.1182,8.0377,8.1003,78200.0
2008-10-29 10:15:00,9.06,9.13,9.05,9.05,62800.0,8.1003,8.1629,8.0914,8.0914,62800.0
2008-10-29 10:20:00,9.05,9.11,9.01,9.07,54200.0,8.0914,8.145,8.0556,8.1092,54200.0
2008-10-29 10:25:00,9.06,9.11,9.05,9.05,82000.0,8.1003,8.145,8.0914,8.0914,82000.0
2008-10-29 10:30:00,9.05,9.06,8.99,8.99,61800.0,8.0914,8.1003,8.0377,8.0377,61800.0
2008-10-29 10:35:00,8.99,9.02,8.97,8.99,99800.0,8.0377,8.0645,8.0198,8.0377,99800.0
2008-10-29 10:40:00,8.99,9.01,8.9,8.93,107600.0,8.0377,8.0556,7.9572,7.9841,107600.0
2008-10-29 10:45:00,8.94,8.96,8.93,8.95,57000.0,7.993,8.0109,7.9841,8.0019,57000.0
2008-10-29 10:50:00,8.95,8.98,8.89,8.9,69000.0,8.0019,8.0288,7.9483,7.9572,69000.0
2008-10-29 10:55:00,8.89,8.91,8.88,8.89,46000.0,7.9483,7.9662,7.9394,7.9483,46000.0
2008-10-29 11:00:00,8.88,8.92,8.87,8.92,58600.0,7.9394,7.9751,7.9304,7.9751,58600.0
2008-10-29 11:05:00,8.92,8.94,8.9,8.93,54400.0,7.9751,7.993,7.9572,7.9841,54400.0
2008-10-29 11:10:00,8.93,8.93,8.88,8.92,79400.0,7.9841,7.9841,7.9394,7.9751,79400.0
2008-10-29 11:15:00,8.92,8.96,8.87,8.96,56800.0,7.9751,8.0109,7.9304,8.0109,56800.0
2008-10-29 11:20:00,8.96,8.99,8.94,8.99,49000.0,8.0109,8.0377,7.993,8.0377,49000.0
2008-10-29 11:25:00,8.98,8.99,8.96,8.96,55600.0,8.0288,8.0377,8.0109,8.0109,55600.0
2008-10-29 11:30:00,8.97,8.99,8.94,8.97,52400.0,8.0198,8.0377,7.993,8.0198,52400.0
2008-10-29 11:35:00,8.97,8.99,8.96,8.97,33200.0,8.0198,8.0377,8.0109,8.0198,33200.0
2008-10-29 11:40:00,8.98,8.99,8.95,8.97,23800.0,8.0288,8.0377,8.0019,8.0198,23800.0
2008-10-29 11:45:00,8.96,9.01,8.95,9.01,31600.0,8.0109,8.0556,8.0019,8.0556,31600.0
2008-10-29 11:50:00,9.01,9.04,8.99,9.04,32000.0,8.0556,8.0824,8.0377,8.0824,32000.0
2008-10-29 11:55:00,9.04,9.05,9.03,9.05,34800.0,8.0824,8.0914,8.0735,8.0914,34800.0
2008-10-29 12:00:00,9.04,9.05,9.02,9.02,23400.0,8.0824,8.0914,8.0645,8.0645,23400.0
2008-10-29 12:05:00,9.02,9.02,8.99,9.01,53000.0,8.0645,8.0645,8.0377,8.0556,53000.0
2008-10-29 12:10:00,9.0,9.0,8.99,8.99,12000.0,8.0467,8.0467,8.0377,8.0377,12000.0
2008-10-29 12:15:00,8.99,9.0,8.97,9.0,34200.0,8.0377,8.0467,8.0198,8.0467,34200.0
2008-10-29 12:20:00,8.99,8.99,8.96,8.99,70000.0,8.0377,8.0377,8.0109,8.0377,70000.0
2008-10-29 12:25:00,8.99,9.07,8.99,9.06,50400.0,8.0377,8.1092,8.0377,8.1003,50400.0
2008-10-29 12:30:00,9.07,9.15,9.07,9.13,64000.0,8.1092,8.1808,8.1092,8.1629,64000.0
2008-10-29 12:35:00,9.13,9.2,9.13,9.15,60600.0,8.1629,8.2255,8.1629,8.1808,60600.0
2008-10-29 12:40:00,9.15,9.17,9.13,9.14,37600.0,8.1808,8.1986,8.1629,8.1718,37600.0
2008-10-29 12:45:00,9.14,9.18,9.13,9.18,26600.0,8.1718,8.2076,8.1629,8.2076,26600.0
2008-10-29 12:50:00,9.18,9.2,9.17,9.18,25200.0,8.2076,8.2255,8.1986,8.2076,25200.0
2008-10-29 12:55:00,9.18,9.19,9.13,9.13,26800.0,8.2076,8.2165,8.1629,8.1629,26800.0
2008-10-29 13:00:00,9.14,9.15,9.1,9.12,26600.0,8.1718,8.1808,8.1361,8.1539,26600.0
2008-10-29 13:05:00,9.12,9.13,9.11,9.13,49000.0,8.1539,8.1629,8.145,8.1629,49000.0
2008-10-29 13:10:00,9.13,9.13,9.11,9.12,41800.0,8.1629,8.1629,8.145,8.1539,41800.0
2008-10-29 13:15:00,9.13,9.15,9.13,9.15,61600.0,8.1629,8.1808,8.1629,8.1808,61600.0
2008-10-29 13:20:00,9.15,9.21,9.15,9.21,69200.0,8.1808,8.2344,8.1808,8.2344,69200.0
2008-10-29 13:25:00,9.21,9.25,9.21,9.24,118600.0,8.2344,8.2702,8.2344,8.2612,118600.0
2008-10-29 13:30:00,9.24,9.28,9.24,9.26,112000.0,8.2612,8.297,8.2612,8.2791,112000.0
2008-10-29 13:35:00,9.26,9.28,9.24,9.24,80400.0,8.2791,8.297,8.2612,8.2612,80400.0
2008-10-29 13:40:00,9.24,9.24,9.18,9.18,79600.0,8.2612,8.2612,8.2076,8.2076,79600.0
2008-10-29 13:45:00,9.18,9.22,9.18,9.2,58400.0,8.2076,8.2433,8.2076,8.2255,58400.0
2008-10-29 13:50:00,9.19,9.24,9.18,9.24,80800.0,8.2165,8.2612,8.2076,8.2612,80800.0
2008-10-29 13:55:00,9.23,9.24,9.13,9.13,101000.0,8.2523,8.2612,8.1629,8.1629,101000.0
2008-10-29 14:00:00,9.13,9.15,9.12,9.13,66400.0,8.1629,8.1808,8.1539,8.1629,66400.0
2008-10-29 14:05:00,9.12,9.13,9.06,9.12,80800.0,8.1539,8.1629,8.1003,8.1539,80800.0
2008-10-29 14:10:00,9.11,9.2,9.1,9.18,36000.0,8.145,8.2255,8.1361,8.2076,36000.0
2008-10-29 14:15:00,9.17,9.21,9.0,9.1,167400.0,8.1986,8.2344,8.0467,8.1361,167400.0
2008-10-29 14:20:00,9.1,9.24,8.94,9.01,291800.0,8.1361,8.2612,7.993,8.0556,291800.0
2008-10-29 14:25:00,9.01,9.1,8.96,9.08,163600.0,8.0556,8.1361,8.0109,8.1182,163600.0
2008-10-29 14:30:00,9.08,9.08,8.88,8.93,188400.0,8.1182,8.1182,7.9394,7.9841,188400.0
2008-10-29 14:35:00,8.93,9.06,8.93,9.06,192600.0,7.9841,8.1003,7.9841,8.1003,192600.0
2008-10-29 14:40:00,9.05,9.15,9.05,9.1,160800.0,8.0914,8.1808,8.0914,8.1361,160800.0
2008-10-29 14:45:00,9.1,9.19,9.09,9.16,146000.0,8.1361,8.2165,8.1271,8.1897,146000.0
2008-10-29 14:50:00,9.16,9.16,9.04,9.05,150000.0,8.1897,8.1897,8.0824,8.0914,150000.0
2008-10-29 14:55:00,9.05,9.15,9.01,9.11,134200.0,8.0914,8.1808,8.0556,8.145,134200.0
2008-10-29 15:00:00,9.11,9.13,9.0,9.04,139600.0,8.145,8.1629,8.0467,8.0824,139600.0
2008-10-29 15:05:00,9.03,9.1,9.02,9.04,170000.0,8.0735,8.1361,8.0645,8.0824,170000.0
2008-10-29 15:10:00,9.03,9.16,9.01,9.15,170600.0,8.0735,8.1897,8.0556,8.1808,170600.0
2008-10-29 15:15:00,9.16,9.38,9.13,9.38,356400.0,8.1897,8.3864,8.1629,8.3864,356400.0
2008-10-29 15:20:00,9.38,9.44,9.34,9.35,239000.0,8.3864,8.44,8.3506,8.3596,239000.0
2008-10-29 15:25:00,9.35,9.43,9.35,9.35,162800.0,8.3596,8.4311,8.3596,8.3596,162800.0
2008-10-29 15:30:00,9.35,9.43,9.24,9.24,273400.0,8.3596,8.4311,8.2612,8.2612,273400.0
2008-10-29 15:35:00,9.24,9.32,9.22,9.24,154600.0,8.2612,8.3328,8.2433,8.2612,154600.0
2008-10-29 15:40:00,9.23,9.35,9.23,9.29,155000.0,8.2523,8.3596,8.2523,8.3059,155000.0
2008-10-29 15:45:00,9.28,9.43,9.26,9.38,235200.0,8.297,8.4311,8.2791,8.3864,235200.0
2008-10-29 15:50:00,9.38,9.43,9.1,9.15,398000.0,8.3864,8.4311,8.1361,8.1808,398000.0
2008-10-29 15:55:00,9.14,9.2,8.94,9.02,556800.0,8.1718,8.2255,7.993,8.0645,556800.0
2008-10-30 09:30:00,9.31,9.4,9.18,9.34,240000.0,8.3238,8.4043,8.2076,8.3506,240000.0
2008-10-30 09:35:00,9.37,9.44,9.35,9.4,128200.0,8.3775,8.44,8.3596,8.4043,128200.0
2008-10-30 09:40:00,9.4,9.53,9.4,9.52,173600.0,8.4043,8.5205,8.4043,8.5116,173600.0
2008-10-30 09:45:00,9.52,9.65,9.52,9.61,222800.0,8.5116,8.6278,8.5116,8.592,222800.0
2008-10-30 09:50:00,9.61,9.61,9.5,9.55,226400.0,8.592,8.592,8.4937,8.5384,226400.0
2008-10-30 09:55:00,9.55,9.61,9.55,9.59,227200.0,8.5384,8.592,8.5384,8.5742,227200.0
2008-10-30 10:00:00,9.59,9.59,9.47,9.5,274000.0,8.5742,8.5742,8.4669,8.4937,274000.0
2008-10-30 10:05:00,9.5,9.55,9.49,9.52,168400.0,8.4937,8.5384,8.4847,8.5116,168400.0
2008-10-30 10:10:00,9.53,9.53,9.42,9.43,145400.0,8.5205,8.5205,8.4222,8.4311,145400.0
2008-10-30 10:15:00,9.43,9.46,9.39,9.4,66800.0,8.4311,8.4579,8.3953,8.4043,66800.0
2008-10-30 10:20:00,9.4,9.45,9.4,9.45,41600.0,8.4043,8.449,8.4043,8.449,41600.0
2008-10-30 10:25:00,9.45,9.49,9.4,9.4,71000.0,8.449,8.4847,8.4043,8.4043,71000.0
2008-10-30 10:30:00,9.4,9.4,9.35,9.35,145800.0,8.4043,8.4043,8.3596,8.3596,145800.0
2008-10-30 10:35:00,9.36,9.38,9.31,9.34,94600.0,8.3685,8.3864,8.3238,8.3506,94600.0
2008-10-30 10:40:00,9.34,9.37,9.31,9.31,82400.0,8.3506,8.3775,8.3238,8.3238,82400.0
2008-10-30 10:45:00,9.32,9.35,9.31,9.35,56200.0,8.3328,8.3596,8.3238,8.3596,56200.0
2008-10-30 10:50:00,9.35,9.35,9.27,9.31,202800.0,8.3596,8.3596,8.2881,8.3238,202800.0
2008-10-30 10:55:00,9.31,9.37,9.31,9.33,56600.0,8.3238,8.3775,8.3238,8.3417,56600.0
2008-10-30 11:00:00,9.34,9.39,9.31,9.37,193800.0,8.3506,8.3953,8.3238,8.3775,193800.0
2008-10-30 11:05:00,9.37,9.38,9.31,9.31,116200.0,8.3775,8.3864,8.3238,8.3238,116200.0
2008-10-30 11:10:00,9.32,9.34,9.24,9.26,143400.0,8.3328,8.3506,8.2612,8.2791,143400.0
2008-10-30 11:15:00,9.26,9.28,9.17,9.19,191000.0,8.2791,8.297,8.1986,8.2165,191000.0
2008-10-30 11:20:00,9.2,9.22,9.14,9.21,145400.0,8.2255,8.2433,8.1718,8.2344,145400.0
2008-10-30 11:25:00,9.21,9.21,9.18,9.18,233600.0,8.2344,8.2344,8.2076,8.2076,233600.0
2008-10-30 11:30:00,9.19,9.21,9.17,9.19,85200.0,8.2165,8.2344,8.1986,8.2165,85200.0
2008-10-30 11:35:00,9.18,9.2,9.15,9.19,56000.0,8.2076,8.2255,8.1808,8.2165,56000.0
2008-10-30 11:40:00,9.19,9.22,9.17,9.21,123000.0,8.2165,8.2433,8.1986,8.2344,123000.0
2008-10-30 11:45:00,9.21,9.21,9.13,9.17,188000.0,8.2344,8.2344,8.1629,8.1986,188000.0
2008-10-30 11:50:00,9.17,9.18,9.05,9.08,221800.0,8.1986,8.2076,8.0914,8.1182,221800.0
2008-10-30 11:55:00,9.08,9.09,9.06,9.08,107000.0,8.1182,8.1271,8.1003,8.1182,107000.0
2008-10-30 12:00:00,9.08,9.14,9.06,9.13,93200.0,8.1182,8.1718,8.1003,8.1629,93200.0
2008-10-30 12:05:00,9.14,9.15,9.11,9.11,105400.0,8.1718,8.1808,8.145,8.145,105400.0
2008-10-30 12:10:00,9.11,9.15,9.08,9.15,57400.0,8.145,8.1808,8.1182,8.1808,57400.0
2008-10-30 12:15:00,9.15,9.15,9.12,9.15,257800.0,8.1808,8.1808,8.1539,8.1808,257800.0
2008-10-30 12:20:00,9.15,9.21,9.15,9.16,190200.0,8.1808,8.2344,8.1808,8.1897,190200.0
2008-10-30 12:25:00,9.17,9.17,9.13,9.15,264000.0,8.1986,8.1986,8.1629,8.1808,264000.0
2008-10-30 12:30:00,9.15,9.18,9.11,9.13,372400.0,8.1808,8.2076,8.145,8.1629,372400.0
2008-10-30 12:35:00,9.13,9.15,9.11,9.12,93200.0,8.1629,8.1808,8.145,8.1539,93200.0
2008-10-30 12:40:00,9.13,9.15,9.12,9.13,82000.0,8.1629,8.1808,8.1539,8.1629,82000.0
2008-10-30 12:45:00,9.13,9.14,9.09,9.13,41800.0,8.1629,8.1718,8.1271,8.1629,41800.0
2008-10-30 12:50:00,9.13,9.15,9.11,9.13,585600.0,8.1629,8.1808,8.145,8.1629,585600.0
2008-10-30 12:55:00,9.13,9.16,9.12,9.14,162000.0,8.1629,8.1897,8.1539,8.1718,162000.0
2008-10-30 13:00:00,9.14,9.19,9.14,9.18,44400.0,8.1718,8.2165,8.1718,8.2076,44400.0
2008-10-30 13:05:00,9.18,9.28,9.18,9.28,88400.0,8.2076,8.297,8.2076,8.297,88400.0
2008-10-30 13:10:00,9.27,9.34,9.27,9.31,167400.0,8.2881,8.3506,8.2881,8.3238,167400.0
2008-10-30 13:15:00,9.31,9.35,9.29,9.3,135600.0,8.3238,8.3596,8.3059,8.3149,135600.0
2008-10-30 13:20:00,9.3,9.31,9.28,9.29,83800.0,8.3149,8.3238,8.297,8.3059,83800.0
2008-10-30 13:25:00,9.29,9.3,9.24,9.25,92600.0,8.3059,8.3149,8.2612,8.2702,92600.0
2008-10-30 13:30:00,9.25,9.27,9.24,9.26,88200.0,8.2702,8.2881,8.2612,8.2791,88200.0
2008-10-30 13:35:00,9.26,9.29,9.24,9.27,102000.0,8.2791,8.3059,8.2612,8.2881,102000.0
2008-10-30 13:40:00,9.27,9.28,9.21,9.24,154800.0,8.2881,8.297,8.2344,8.2612,154800.0
2008-10-30 13:45:00,9.24,9.29,9.24,9.29,134000.0,8.2612,8.3059,8.2612,8.3059,134000.0
2008-10-30 13:50:00,9.29,9.33,9.29,9.3,157600.0,8.3059,8.3417,8.3059,8.3149,157600.0
2008-10-30 13:55:00,9.3,9.36,9.29,9.33,107800.0,8.3149,8.3685,8.3059,8.3417,107800.0
2008-10-30 14:00:00,9.33,9.36,9.31,9.35,37400.0,8.3417,8.3685,8.3238,8.3596,37400.0
2008-10-30 14:05:00,9.35,9.42,9.35,9.42,159800.0,8.3596,8.4222,8.3596,8.4222,159800.0
2008-10-30 14:10:00,9.42,9.45,9.41,9.45,170200.0,8.4222,8.449,8.4132,8.449,170200.0
2008-10-30 14:15:00,9.45,9.47,9.42,9.43,204400.0,8.449,8.4669,8.4222,8.4311,204400.0
2008-10-30 14:20:00,9.44,9.52,9.42,9.51,124200.0,8.44,8.5116,8.4222,8.5026,124200.0
2008-10-30 14:25:00,9.51,9.52,9.45,9.47,118400.0,8.5026,8.5116,8.449,8.4669,118400.0
2008-10-30 14:30:00,9.47,9.5,9.44,9.47,75200.0,8.4669,8.4937,8.44,8.4669,75200.0
2008-10-30 14:35:00,9.49,9.55,9.48,9.5,107400.0,8.4847,8.5384,8.4758,8.4937,107400.0
2008-10-30 14:40:00,9.51,9.53,9.47,9.52,154000.0,8.5026,8.5205,8.4669,8.5116,154000.0
2008-10-30 14:45:00,9.52,9.53,9.47,9.53,174000.0,8.5116,8.5205,8.4669,8.5205,174000.0
2008-10-30 14:50:00,9.54,9.54,9.47,9.47,105800.0,8.5295,8.5295,8.4669,8.4669,105800.0
2008-10-30 14:55:00,9.47,9.51,9.45,9.49,178600.0,8.4669,8.5026,8.449,8.4847,178600.0
2008-10-30 15:00:00,9.49,9.52,9.47,9.51,95600.0,8.4847,8.5116,8.4669,8.5026,95600.0
2008-10-30 15:05:00,9.51,9.57,9.5,9.53,119000.0,8.5026,8.5563,8.4937,8.5205,119000.0
2008-10-30 15:10:00,9.53,9.53,9.42,9.42,166600.0,8.5205,8.5205,8.4222,8.4222,166600.0
2008-10-30 15:15:00,9.43,9.43,9.35,9.42,238000.0,8.4311,8.4311,8.3596,8.4222,238000.0
2008-10-30 15:20:00,9.42,9.49,9.36,9.49,158400.0,8.4222,8.4847,8.3685,8.4847,158400.0
2008-10-30 15:25:00,9.49,9.52,9.43,9.47,86400.0,8.4847,8.5116,8.4311,8.4669,86400.0
2008-10-30 15:30:00,9.47,9.48,9.34,9.37,150200.0,8.4669,8.4758,8.3506,8.3775,150200.0
2008-10-30 15:35:00,9.37,9.39,9.31,9.36,203000.0,8.3775,8.3953,8.3238,8.3685,203000.0
2008-10-30 15:40:00,9.36,9.38,9.24,9.33,694200.0,8.3685,8.3864,8.2612,8.3417,694200.0
2008-10-30 15:45:00,9.33,9.4,9.26,9.39,262000.0,8.3417,8.4043,8.2791,8.3953,262000.0
2008-10-30 15:50:00,9.39,9.42,9.35,9.42,168600.0,8.3953,8.4222,8.3596,8.4222,168600.0
2008-10-30 15:55:00,9.42,9.53,9.41,9.52,271000.0,8.4222,8.5205,8.4132,8.5116,271000.0
2008-10-31 09:30:00,9.5,9.53,9.34,9.4,95800.0,8.4937,8.5205,8.3506,8.4043,95800.0
2008-10-31 09:35:00,9.38,9.48,9.35,9.48,47000.0,8.3864,8.4758,8.3596,8.4758,47000.0
2008-10-31 09:40:00,9.45,9.47,9.28,9.28,53000.0,8.449,8.4669,8.297,8.297,53000.0
2008-10-31 09:45:00,9.28,9.37,9.27,9.35,43200.0,8.297,8.3775,8.2881,8.3596,43200.0
2008-10-31 09:50:00,9.35,9.41,9.32,9.4,61200.0,8.3596,8.4132,8.3328,8.4043,61200.0
2008-10-31 09:55:00,9.4,9.46,9.36,9.46,109200.0,8.4043,8.4579,8.3685,8.4579,109200.0
2008-10-31 10:00:00,9.45,9.54,9.42,9.49,118400.0,8.449,8.5295,8.4222,8.4847,118400.0
2008-10-31 10:05:00,9.5,9.51,9.45,9.49,72000.0,8.4937,8.5026,8.449,8.4847,72000.0
2008-10-31 10:10:00,9.49,9.56,9.46,9.53,105200.0,8.4847,8.5473,8.4579,8.5205,105200.0
2008-10-31 10:15:00,9.53,9.54,9.47,9.54,74600.0,8.5205,8.5295,8.4669,8.5295,74600.0
2008-10-31 10:20:00,9.54,9.59,9.54,9.56,77000.0,8.5295,8.5742,8.5295,8.5473,77000.0
2008-10-31 10:25:00,9.56,9.59,9.53,9.59,40800.0,8.5473,8.5742,8.5205,8.5742,40800.0
2008-10-31 10:30:00,9.57,9.65,9.57,9.58,63200.0,8.5563,8.6278,8.5563,8.5652,63200.0
2008-10-31 10:35:00,9.58,9.59,9.54,9.57,43800.0,8.5652,8.5742,8.5295,8.5563,43800.0
2008-10-31 10:40:00,9.56,9.58,9.53,9.56,41200.0,8.5473,8.5652,8.5205,8.5473,41200.0
2008-10-31 10:45:00,9.56,9.56,9.51,9.55,40000.0,8.5473,8.5473,8.5026,8.5384,40000.0
2008-10-31 10:50:00,9.55,9.6,9.51,9.59,47000.0,8.5384,8.5831,8.5026,8.5742,47000.0
2008-10-31 10:55:00,9.59,9.61,9.54,9.58,51600.0,8.5742,8.592,8.5295,8.5652,51600.0
2008-10-31 11:00:00,9.58,9.63,9.57,9.63,39400.0,8.5652,8.6099,8.5563,8.6099,39400.0
2008-10-31 11:05:00,9.63,9.67,9.62,9.64,60000.0,8.6099,8.6457,8.601,8.6189,60000.0
2008-10-31 11:10:00,9.64,9.66,9.62,9.62,58800.0,8.6189,8.6367,8.601,8.601,58800.0
2008-10-31 11:15:00,9.62,9.78,9.62,9.76,129400.0,8.601,8.744,8.601,8.7261,129400.0
2008-10-31 11:20:00,9.76,9.78,9.7,9.7,63600.0,8.7261,8.744,8.6725,8.6725,63600.0
2008-10-31 11:25:00,9.7,9.7,9.65,9.7,77000.0,8.6725,8.6725,8.6278,8.6725,77000.0
2008-10-31 11:30:00,9.7,9.7,9.62,9.63,83200.0,8.6725,8.6725,8.601,8.6099,83200.0
2008-10-31 11:35:00,9.63,9.69,9.5,9.63,360000.0,8.6099,8.6636,8.4937,8.6099,360000.0
2008-10-31 11:40:00,9.64,9.65,9.59,9.62,42200.0,8.6189,8.6278,8.5742,8.601,42200.0
2008-10-31 11:45:00,9.61,9.63,9.54,9.59,74000.0,8.592,8.6099,8.5295,8.5742,74000.0
2008-10-31 11:50:00,9.59,9.63,9.59,9.62,103800.0,8.5742,8.6099,8.5742,8.601,103800.0
2008-10-31 11:55:00,9.62,9.62,9.58,9.6,116000.0,8.601,8.601,8.5652,8.5831,116000.0
2008-10-31 12:00:00,9.6,9.6,9.54,9.59,51200.0,8.5831,8.5831,8.5295,8.5742,51200.0
2008-10-31 12:05:00,9.58,9.6,9.56,9.59,59200.0,8.5652,8.5831,8.5473,8.5742,59200.0
2008-10-31 12:10:00,9.58,9.59,9.55,9.56,48600.0,8.5652,8.5742,8.5384,8.5473,48600.0
2008-10-31 12:15:00,9.56,9.56,9.49,9.53,66200.0,8.5473,8.5473,8.4847,8.5205,66200.0
2008-10-31 12:20:00,9.53,9.57,9.51,9.52,39800.0,8.5205,8.5563,8.5026,8.5116,39800.0
2008-10-31 12:25:00,9.52,9.59,9.52,9.56,57600.0,8.5116,8.5742,8.5116,8.5473,57600.0
2008-10-31 12:30:00,9.56,9.56,9.52,9.55,45800.0,8.5473,8.5473,8.5116,8.5384,45800.0
2008-10-31 12:35:00,9.54,9.57,9.52,9.56,53600.0,8.5295,8.5563,8.5116,8.5473,53600.0
2008-10-31 12:40:00,9.56,9.6,9.56,9.6,41000.0,8.5473,8.5831,8.5473,8.5831,41000.0
2008-10-31 12:45:00,9.61,9.62,9.59,9.6,93800.0,8.592,8.601,8.5742,8.5831,93800.0
2008-10-31 12:50:00,9.6,9.6,9.59,9.6,51800.0,8.5831,8.5831,8.5742,8.5831,51800.0
2008-10-31 12:55:00,9.6,9.61,9.58,9.58,32400.0,8.5831,8.592,8.5652,8.5652,32400.0
2008-10-31 13:00:00,9.58,9.61,9.57,9.61,40800.0,8.5652,8.592,8.5563,8.592,40800.0
2008-10-31 13:05:00,9.61,9.62,9.57,9.58,75800.0,8.592,8.601,8.5563,8.5652,75800.0
2008-10-31 13:10:00,9.58,9.62,9.58,9.61,19600.0,8.5652,8.601,8.5652,8.592,19600.0
2008-10-31 13:15:00,9.62,9.7,9.62,9.69,57800.0,8.601,8.6725,8.601,8.6636,57800.0
2008-10-31 13:20:00,9.68,9.76,9.67,9.74,82600.0,8.6546,8.7261,8.6457,8.7083,82600.0
2008-10-31 13:25:00,9.74,9.76,9.71,9.75,38600.0,8.7083,8.7261,8.6814,8.7172,38600.0
2008-10-31 13:30:00,9.76,9.84,9.74,9.8,49400.0,8.7261,8.7977,8.7083,8.7619,49400.0
2008-10-31 13:35:00,9.81,9.82,9.78,9.79,31600.0,8.7708,8.7798,8.744,8.753,31600.0
2008-10-31 13:40:00,9.79,9.81,9.78,9.81,51000.0,8.753,8.7708,8.744,8.7708,51000.0
2008-10-31 13:45:00,9.8,9.81,9.79,9.79,26200.0,8.7619,8.7708,8.753,8.753,26200.0
2008-10-31 13:50:00,9.79,9.8,9.76,9.78,30800.0,8.753,8.7619,8.7261,8.744,30800.0
2008-10-31 13:55:00,9.79,9.84,9.77,9.81,57000.0,8.753,8.7977,8.7351,8.7708,57000.0
2008-10-31 14:00:00,9.81,9.84,9.79,9.83,51400.0,8.7708,8.7977,8.753,8.7887,51400.0
2008-10-31 14:05:00,9.81,9.88,9.81,9.87,44600.0,8.7708,8.8334,8.7708,8.8245,44600.0
2008-10-31 14:10:00,9.87,9.9,9.87,9.87,62800.0,8.8245,8.8513,8.8245,8.8245,62800.0
2008-10-31 14:15:00,9.87,9.87,9.77,9.79,49200.0,8.8245,8.8245,8.7351,8.753,49200.0
2008-10-31 14:20:00,9.79,9.81,9.76,9.8,58800.0,8.753,8.7708,8.7261,8.7619,58800.0
2008-10-31 14:25:00,9.79,9.86,9.74,9.74,148400.0,8.753,8.8156,8.7083,8.7083,148400.0
2008-10-31 14:30:00,9.75,9.75,9.69,9.72,262200.0,8.7172,8.7172,8.6636,8.6904,262200.0
2008-10-31 14:35:00,9.72,9.81,9.72,9.78,100400.0,8.6904,8.7708,8.6904,8.744,100400.0
2008-10-31 14:40:00,9.77,9.77,9.7,9.7,178200.0,8.7351,8.7351,8.6725,8.6725,178200.0
2008-10-31 14:45:00,9.7,9.72,9.65,9.7,116800.0,8.6725,8.6904,8.6278,8.6725,116800.0
2008-10-31 14:50:00,9.7,9.73,9.68,9.72,113800.0,8.6725,8.6993,8.6546,8.6904,113800.0
2008-10-31 14:55:00,9.72,9.74,9.69,9.7,147400.0,8.6904,8.7083,8.6636,8.6725,147400.0
2008-10-31 15:00:00,9.7,9.76,9.7,9.75,208000.0,8.6725,8.7261,8.6725,8.7172,208000.0
2008-10-31 15:05:00,9.75,9.76,9.67,9.72,197800.0,8.7172,8.7261,8.6457,8.6904,197800.0
2008-10-31 15:10:00,9.72,9.73,9.63,9.64,186600.0,8.6904,8.6993,8.6099,8.6189,186600.0
2008-10-31 15:15:00,9.64,9.65,9.55,9.58,212200.0,8.6189,8.6278,8.5384,8.5652,212200.0
2008-10-31 15:20:00,9.58,9.61,9.49,9.59,318000.0,8.5652,8.592,8.4847,8.5742,318000.0
2008-10-31 15:25:00,9.6,9.6,9.43,9.45,307600.0,8.5831,8.5831,8.4311,8.449,307600.0
2008-10-31 15:30:00,9.45,9.54,9.45,9.53,184000.0,8.449,8.5295,8.449,8.5205,184000.0
2008-10-31 15:35:00,9.53,9.58,9.53,9.56,257200.0,8.5205,8.5652,8.5205,8.5473,257200.0
2008-10-31 15:40:00,9.56,9.56,9.36,9.45,320600.0,8.5473,8.5473,8.3685,8.449,320600.0
2008-10-31 15:45:00,9.46,9.53,9.4,9.44,370800.0,8.4579,8.5205,8.4043,8.44,370800.0
2008-10-31 15:50:00,9.44,9.49,9.4,9.43,269200.0,8.44,8.4847,8.4043,8.4311,269200.0
2008-10-31 15:55:00,9.43,9.61,9.43,9.61,415000.0,8.4311,8.592,8.4311,8.592,415000.0
2008-11-03 09:30:00,9.61,9.75,9.59,9.61,246200.0,8.592,8.7172,8.5742,8.592,246200.0
2008-11-03 09:35:00,9.61,9.71,9.56,9.56,158600.0,8.592,8.6814,8.5473,8.5473,158600.0
2008-11-03 09:40:00,9.56,9.68,9.56,9.6,134600.0,8.5473,8.6546,8.5473,8.5831,134600.0
2008-11-03 09:45:00,9.61,9.77,9.61,9.77,175600.0,8.592,8.7351,8.592,8.7351,175600.0
2008-11-03 09:50:00,9.77,9.9,9.77,9.88,171200.0,8.7351,8.8513,8.7351,8.8334,171200.0
2008-11-03 09:55:00,9.88,9.88,9.81,9.81,81400.0,8.8334,8.8334,8.7708,8.7708,81400.0
2008-11-03 10:00:00,9.8,9.86,9.72,9.79,127200.0,8.7619,8.8156,8.6904,8.753,127200.0
2008-11-03 10:05:00,9.79,9.87,9.78,9.84,106600.0,8.753,8.8245,8.744,8.7977,106600.0
2008-11-03 10:10:00,9.84,9.92,9.82,9.89,94000.0,8.7977,8.8692,8.7798,8.8424,94000.0
2008-11-03 10:15:00,9.9,9.94,9.86,9.86,56800.0,8.8513,8.8871,8.8156,8.8156,56800.0
2008-11-03 10:20:00,9.87,9.88,9.83,9.83,108800.0,8.8245,8.8334,8.7887,8.7887,108800.0
2008-11-03 10:25:00,9.83,9.85,9.75,9.75,186200.0,8.7887,8.8066,8.7172,8.7172,186200.0
2008-11-03 10:30:00,9.75,9.8,9.72,9.77,79400.0,8.7172,8.7619,8.6904,8.7351,79400.0
2008-11-03 10:35:00,9.77,9.81,9.77,9.8,147200.0,8.7351,8.7708,8.7351,8.7619,147200.0
2008-11-03 10:40:00,9.81,9.85,9.79,9.82,88800.0,8.7708,8.8066,8.753,8.7798,88800.0
2008-11-03 10:45:00,9.82,9.9,9.82,9.86,86200.0,8.7798,8.8513,8.7798,8.8156,86200.0
2008-11-03 10:50:00,9.86,9.92,9.86,9.9,75600.0,8.8156,8.8692,8.8156,8.8513,75600.0
2008-11-03 10:55:00,9.9,9.9,9.86,9.88,39600.0,8.8513,8.8513,8.8156,8.8334,39600.0
2008-11-03 11:00:00,9.87,9.94,9.87,9.92,83600.0,8.8245,8.8871,8.8245,8.8692,83600.0
2008-11-03 11:05:00,9.92,9.94,9.9,9.93,61400.0,8.8692,8.8871,8.8513,8.8781,61400.0
2008-11-03 11:10:00,9.94,9.97,9.94,9.97,146800.0,8.8871,8.9139,8.8871,8.9139,146800.0
2008-11-03 11:15:00,9.96,10.0,9.95,10.0,259600.0,8.905,8.9407,8.896,8.9407,259600.0
2008-11-03 11:20:00,10.0,10.05,9.99,10.0,196800.0,8.9407,8.9854,8.9318,8.9407,196800.0
2008-11-03 11:25:00,9.99,10.05,9.99,10.04,110600.0,8.9318,8.9854,8.9318,8.9765,110600.0
2008-11-03 11:30:00,10.04,10.06,10.03,10.04,95800.0,8.9765,8.9944,8.9675,8.9765,95800.0
2008-11-03 11:35:00,10.04,10.08,10.04,10.06,66400.0,8.9765,9.0122,8.9765,8.9944,66400.0
2008-11-03 11:40:00,10.06,10.13,10.06,10.11,70800.0,8.9944,9.057,8.9944,9.0391,70800.0
2008-11-03 11:45:00,10.1,10.1,10.05,10.05,32200.0,9.0301,9.0301,8.9854,8.9854,32200.0
2008-11-03 11:50:00,10.05,10.07,10.04,10.06,28600.0,8.9854,9.0033,8.9765,8.9944,28600.0
2008-11-03 11:55:00,10.06,10.12,10.06,10.08,52200.0,8.9944,9.048,8.9944,9.0122,52200.0
2008-11-03 12:00:00,10.09,10.15,10.09,10.13,66400.0,9.0212,9.0748,9.0212,9.057,66400.0
2008-11-03 12:05:00,10.14,10.14,10.11,10.11,128000.0,9.0659,9.0659,9.0391,9.0391,128000.0
2008-11-03 12:10:00,10.1,10.1,10.05,10.08,152600.0,9.0301,9.0301,8.9854,9.0122,152600.0
2008-11-03 12:15:00,10.08,10.08,10.05,10.06,31600.0,9.0122,9.0122,8.9854,8.9944,31600.0
2008-11-03 12:20:00,10.06,10.07,10.04,10.06,38000.0,8.9944,9.0033,8.9765,8.9944,38000.0
2008-11-03 12:25:00,10.05,10.09,10.05,10.06,62600.0,8.9854,9.0212,8.9854,8.9944,62600.0
2008-11-03 12:30:00,10.06,10.06,10.0,10.0,115400.0,8.9944,8.9944,8.9407,8.9407,115400.0
2008-11-03 12:35:00,10.0,10.02,10.0,10.01,97200.0,8.9407,8.9586,8.9407,8.9497,97200.0
2008-11-03 12:40:00,10.0,10.03,9.99,10.02,98400.0,8.9407,8.9675,8.9318,8.9586,98400.0
2008-11-03 12:45:00,10.02,10.04,9.98,9.98,105400.0,8.9586,8.9765,8.9228,8.9228,105400.0
2008-11-03 12:50:00,9.99,9.99,9.97,9.98,39200.0,8.9318,8.9318,8.9139,8.9228,39200.0
2008-11-03 12:55:00,9.98,10.01,9.97,10.0,49200.0,8.9228,8.9497,8.9139,8.9407,49200.0
2008-11-03 13:00:00,9.99,10.04,9.99,10.04,34200.0,8.9318,8.9765,8.9318,8.9765,34200.0
2008-11-03 13:05:00,10.04,10.07,10.04,10.07,26800.0,8.9765,9.0033,8.9765,9.0033,26800.0
2008-11-03 13:10:00,10.08,10.1,10.06,10.06,42200.0,9.0122,9.0301,8.9944,8.9944,42200.0
2008-11-03 13:15:00,10.06,10.07,10.01,10.01,42000.0,8.9944,9.0033,8.9497,8.9497,42000.0
2008-11-03 13:20:00,10.01,10.03,10.01,10.02,41800.0,8.9497,8.9675,8.9497,8.9586,41800.0
2008-11-03 13:25:00,10.02,10.02,9.97,9.97,47200.0,8.9586,8.9586,8.9139,8.9139,47200.0
2008-11-03 13:30:00,9.97,9.97,9.93,9.94,46200.0,8.9139,8.9139,8.8781,8.8871,46200.0
2008-11-03 13:35:00,9.94,10.0,9.94,9.99,61200.0,8.8871,8.9407,8.8871,8.9318,61200.0
2008-11-03 13:40:00,9.99,10.0,9.96,9.96,35600.0,8.9318,8.9407,8.905,8.905,35600.0
2008-11-03 13:45:00,9.96,9.97,9.94,9.97,48000.0,8.905,8.9139,8.8871,8.9139,48000.0
2008-11-03 13:50:00,9.97,9.99,9.96,9.98,47000.0,8.9139,8.9318,8.905,8.9228,47000.0
2008-11-03 13:55:00,9.99,9.99,9.93,9.95,43400.0,8.9318,8.9318,8.8781,8.896,43400.0
2008-11-03 14:00:00,9.96,9.96,9.9,9.91,52600.0,8.905,8.905,8.8513,8.8603,52600.0
2008-11-03 14:05:00,9.9,9.94,9.9,9.92,36600.0,8.8513,8.8871,8.8513,8.8692,36600.0
2008-11-03 14:10:00,9.93,9.95,9.92,9.92,33000.0,8.8781,8.896,8.8692,8.8692,33000.0
2008-11-03 14:15:00,9.92,9.92,9.87,9.87,64200.0,8.8692,8.8692,8.8245,8.8245,64200.0
2008-11-03 14:20:00,9.87,9.92,9.87,9.9,45200.0,8.8245,8.8692,8.8245,8.8513,45200.0
2008-11-03 14:25:00,9.92,9.94,9.91,9.94,64000.0,8.8692,8.8871,8.8603,8.8871,64000.0
2008-11-03 14:30:00,9.94,9.94,9.89,9.9,42200.0,8.8871,8.8871,8.8424,8.8513,42200.0
2008-11-03 14:35:00,9.9,9.94,9.9,9.92,45200.0,8.8513,8.8871,8.8513,8.8692,45200.0
2008-11-03 14:40:00,9.92,9.93,9.9,9.92,40200.0,8.8692,8.8781,8.8513,8.8692,40200.0
2008-11-03 14:45:00,9.93,9.98,9.93,9.96,60200.0,8.8781,8.9228,8.8781,8.905,60200.0
2008-11-03 14:50:00,9.96,9.97,9.93,9.95,56800.0,8.905,8.9139,8.8781,8.896,56800.0
2008-11-03 14:55:00,9.95,9.98,9.9,9.91,51800.0,8.896,8.9228,8.8513,8.8603,51800.0
2008-11-03 15:00:00,9.92,9.94,9.9,9.9,67600.0,8.8692,8.8871,8.8513,8.8513,67600.0
2008-11-03 15:05:00,9.9,9.95,9.9,9.95,208600.0,8.8513,8.896,8.8513,8.896,208600.0
2008-11-03 15:10:00,9.95,9.97,9.92,9.93,221200.0,8.896,8.9139,8.8692,8.8781,221200.0
2008-11-03 15:15:00,9.93,9.97,9.92,9.97,151800.0,8.8781,8.9139,8.8692,8.9139,151800.0
2008-11-03 15:20:00,9.97,9.97,9.9,9.96,163200.0,8.9139,8.9139,8.8513,8.905,163200.0
2008-11-03 15:25:00,9.96,9.99,9.95,9.99,164000.0,8.905,8.9318,8.896,8.9318,164000.0
2008-11-03 15:30:00,9.99,10.02,9.97,10.02,245200.0,8.9318,8.9586,8.9139,8.9586,245200.0
2008-11-03 15:35:00,10.01,10.09,10.01,10.06,215600.0,8.9497,9.0212,8.9497,8.9944,215600.0
2008-11-03 15:40:00,10.06,10.11,10.03,10.07,345400.0,8.9944,9.0391,8.9675,9.0033,345400.0
2008-11-03 15:45:00,10.06,10.1,10.06,10.06,131000.0,8.9944,9.0301,8.9944,8.9944,131000.0
2008-11-03 15:50:00,10.06,10.06,10.02,10.05,251600.0,8.9944,8.9944,8.9586,8.9854,251600.0
2008-11-03 15:55:00,10.05,10.05,9.92,9.97,689200.0,8.9854,8.9854,8.8692,8.9139,689200.0
2008-11-04 09:30:00,10.22,10.35,10.02,10.1,307000.0,9.1374,9.2536,8.9586,9.0301,307000.0
2008-11-04 09:35:00,10.1,10.29,10.1,10.15,226800.0,9.0301,9.2,9.0301,9.0748,226800.0
2008-11-04 09:40:00,10.16,10.2,10.03,10.09,281400.0,9.0838,9.1195,8.9675,9.0212,281400.0
2008-11-04 09:45:00,10.09,10.26,10.02,10.18,164800.0,9.0212,9.1732,8.9586,9.1017,164800.0
2008-11-04 09:50:00,10.17,10.26,10.14,10.15,84000.0,9.0927,9.1732,9.0659,9.0748,84000.0
2008-11-04 09:55:00,10.15,10.23,10.03,10.11,84000.0,9.0748,9.1464,8.9675,9.0391,84000.0
2008-11-04 10:00:00,10.09,10.13,9.93,9.98,126200.0,9.0212,9.057,8.8781,8.9228,126200.0
2008-11-04 10:05:00,9.99,10.05,9.98,10.04,66200.0,8.9318,8.9854,8.9228,8.9765,66200.0
2008-11-04 10:10:00,10.05,10.13,10.05,10.08,80000.0,8.9854,9.057,8.9854,9.0122,80000.0
2008-11-04 10:15:00,10.09,10.13,10.08,10.12,36000.0,9.0212,9.057,9.0122,9.048,36000.0
2008-11-04 10:20:00,10.12,10.15,10.09,10.12,171200.0,9.048,9.0748,9.0212,9.048,171200.0
2008-11-04 10:25:00,10.13,10.26,10.13,10.25,73000.0,9.057,9.1732,9.057,9.1642,73000.0
2008-11-04 10:30:00,10.26,10.32,10.24,10.24,81000.0,9.1732,9.2268,9.1553,9.1553,81000.0
2008-11-04 10:35:00,10.24,10.38,10.21,10.34,83600.0,9.1553,9.2805,9.1285,9.2447,83600.0
2008-11-04 10:40:00,10.34,10.34,10.22,10.26,45000.0,9.2447,9.2447,9.1374,9.1732,45000.0
2008-11-04 10:45:00,10.27,10.39,10.27,10.36,91200.0,9.1821,9.2894,9.1821,9.2626,91200.0
2008-11-04 10:50:00,10.36,10.38,10.29,10.34,72600.0,9.2626,9.2805,9.2,9.2447,72600.0
2008-11-04 10:55:00,10.34,10.34,10.27,10.29,41200.0,9.2447,9.2447,9.1821,9.2,41200.0
2008-11-04 11:00:00,10.31,10.47,10.31,10.45,107200.0,9.2179,9.3609,9.2179,9.3431,107200.0
2008-11-04 11:05:00,10.45,10.49,10.37,10.38,64200.0,9.3431,9.3788,9.2715,9.2805,64200.0
2008-11-04 11:10:00,10.38,10.44,10.35,10.39,47400.0,9.2805,9.3341,9.2536,9.2894,47400.0
2008-11-04 11:15:00,10.39,10.44,10.37,10.39,45400.0,9.2894,9.3341,9.2715,9.2894,45400.0
2008-11-04 11:20:00,10.39,10.4,10.31,10.37,59600.0,9.2894,9.2984,9.2179,9.2715,59600.0
2008-11-04 11:25:00,10.37,10.39,10.3,10.3,33000.0,9.2715,9.2894,9.2089,9.2089,33000.0
2008-11-04 11:30:00,10.31,10.31,10.27,10.31,59000.0,9.2179,9.2179,9.1821,9.2179,59000.0
2008-11-04 11:35:00,10.3,10.4,10.22,10.4,146400.0,9.2089,9.2984,9.1374,9.2984,146400.0
2008-11-04 11:40:00,10.4,10.42,10.4,10.42,32800.0,9.2984,9.3162,9.2984,9.3162,32800.0
2008-11-04 11:45:00,10.43,10.44,10.38,10.42,28800.0,9.3252,9.3341,9.2805,9.3162,28800.0
2008-11-04 11:50:00,10.43,10.49,10.43,10.47,48600.0,9.3252,9.3788,9.3252,9.3609,48600.0
2008-11-04 11:55:00,10.47,10.49,10.4,10.4,42400.0,9.3609,9.3788,9.2984,9.2984,42400.0
2008-11-04 12:00:00,10.4,10.45,10.36,10.37,28400.0,9.2984,9.3431,9.2626,9.2715,28400.0
2008-11-04 12:05:00,10.36,10.38,10.35,10.37,27400.0,9.2626,9.2805,9.2536,9.2715,27400.0
2008-11-04 12:10:00,10.37,10.37,10.31,10.34,40400.0,9.2715,9.2715,9.2179,9.2447,40400.0
2008-11-04 12:15:00,10.34,10.38,10.33,10.38,36000.0,9.2447,9.2805,9.2358,9.2805,36000.0
2008-11-04 12:20:00,10.38,10.43,10.38,10.42,40400.0,9.2805,9.3252,9.2805,9.3162,40400.0
2008-11-04 12:25:00,10.42,10.45,10.33,10.35,29600.0,9.3162,9.3431,9.2358,9.2536,29600.0
2008-11-04 12:30:00,10.33,10.35,10.31,10.33,34000.0,9.2358,9.2536,9.2179,9.2358,34000.0
2008-11-04 12:35:00,10.33,10.41,10.31,10.4,51400.0,9.2358,9.3073,9.2179,9.2984,51400.0
2008-11-04 12:40:00,10.42,10.42,10.36,10.4,27800.0,9.3162,9.3162,9.2626,9.2984,27800.0
2008-11-04 12:45:00,10.42,10.43,10.4,10.4,33000.0,9.3162,9.3252,9.2984,9.2984,33000.0
2008-11-04 12:50:00,10.4,10.4,10.33,10.34,41000.0,9.2984,9.2984,9.2358,9.2447,41000.0
2008-11-04 12:55:00,10.34,10.34,10.31,10.31,34200.0,9.2447,9.2447,9.2179,9.2179,34200.0
2008-11-04 13:00:00,10.32,10.38,10.32,10.35,51800.0,9.2268,9.2805,9.2268,9.2536,51800.0
2008-11-04 13:05:00,10.35,10.35,10.28,10.28,49600.0,9.2536,9.2536,9.1911,9.1911,49600.0
2008-11-04 13:10:00,10.28,10.29,10.22,10.29,80600.0,9.1911,9.2,9.1374,9.2,80600.0
2008-11-04 13:15:00,10.29,10.32,10.27,10.31,54200.0,9.2,9.2268,9.1821,9.2179,54200.0
2008-11-04 13:20:00,10.31,10.34,10.31,10.33,43200.0,9.2179,9.2447,9.2179,9.2358,43200.0
2008-11-04 13:25:00,10.31,10.32,10.28,10.29,40800.0,9.2179,9.2268,9.1911,9.2,40800.0
2008-11-04 13:30:00,10.29,10.3,10.25,10.27,42200.0,9.2,9.2089,9.1642,9.1821,42200.0
2008-11-04 13:35:00,10.27,10.3,10.25,10.3,26600.0,9.1821,9.2089,9.1642,9.2089,26600.0
2008-11-04 13:40:00,10.31,10.33,10.29,10.33,37200.0,9.2179,9.2358,9.2,9.2358,37200.0
2008-11-04 13:45:00,10.33,10.36,10.33,10.33,57600.0,9.2358,9.2626,9.2358,9.2358,57600.0
2008-11-04 13:50:00,10.33,10.33,10.28,10.29,41400.0,9.2358,9.2358,9.1911,9.2,41400.0
2008-11-04 13:55:00,10.29,10.33,10.28,10.28,32800.0,9.2,9.2358,9.1911,9.1911,32800.0
2008-11-04 14:00:00,10.28,10.29,10.21,10.26,90400.0,9.1911,9.2,9.1285,9.1732,90400.0
2008-11-04 14:05:00,10.26,10.26,10.18,10.22,86400.0,9.1732,9.1732,9.1017,9.1374,86400.0
2008-11-04 14:10:00,10.21,10.22,10.18,10.22,43400.0,9.1285,9.1374,9.1017,9.1374,43400.0
2008-11-04 14:15:00,10.22,10.22,10.18,10.21,70400.0,9.1374,9.1374,9.1017,9.1285,70400.0
2008-11-04 14:20:00,10.21,10.22,10.18,10.21,66600.0,9.1285,9.1374,9.1017,9.1285,66600.0
2008-11-04 14:25:00,10.2,10.28,10.2,10.28,65200.0,9.1195,9.1911,9.1195,9.1911,65200.0
2008-11-04 14:30:00,10.28,10.29,10.24,10.26,81200.0,9.1911,9.2,9.1553,9.1732,81200.0
2008-11-04 14:35:00,10.26,10.34,10.26,10.31,109600.0,9.1732,9.2447,9.1732,9.2179,109600.0
2008-11-04 14:40:00,10.32,10.38,10.32,10.36,65800.0,9.2268,9.2805,9.2268,9.2626,65800.0
2008-11-04 14:45:00,10.36,10.36,10.24,10.3,63600.0,9.2626,9.2626,9.1553,9.2089,63600.0
2008-11-04 14:50:00,10.29,10.3,10.21,10.21,112200.0,9.2,9.2089,9.1285,9.1285,112200.0
2008-11-04 14:55:00,10.21,10.31,10.19,10.28,95400.0,9.1285,9.2179,9.1106,9.1911,95400.0
2008-11-04 15:00:00,10.28,10.3,10.13,10.14,177800.0,9.1911,9.2089,9.057,9.0659,177800.0
2008-11-04 15:05:00,10.15,10.21,10.15,10.15,218400.0,9.0748,9.1285,9.0748,9.0748,218400.0
2008-11-04 15:10:00,10.16,10.22,10.1,10.21,203200.0,9.0838,9.1374,9.0301,9.1285,203200.0
2008-11-04 15:15:00,10.22,10.26,10.18,10.24,179400.0,9.1374,9.1732,9.1017,9.1553,179400.0
2008-11-04 15:20:00,10.24,10.28,10.18,10.28,120400.0,9.1553,9.1911,9.1017,9.1911,120400.0
2008-11-04 15:25:00,10.28,10.3,10.25,10.26,140800.0,9.1911,9.2089,9.1642,9.1732,140800.0
2008-11-04 15:30:00,10.24,10.3,10.21,10.26,155400.0,9.1553,9.2089,9.1285,9.1732,155400.0
2008-11-04 15:35:00,10.26,10.31,10.22,10.25,149200.0,9.1732,9.2179,9.1374,9.1642,149200.0
2008-11-04 15:40:00,10.25,10.33,10.25,10.29,188400.0,9.1642,9.2358,9.1642,9.2,188400.0
2008-11-04 15:45:00,10.28,10.38,10.28,10.34,185200.0,9.1911,9.2805,9.1911,9.2447,185200.0
2008-11-04 15:50:00,10.34,10.46,10.34,10.35,336400.0,9.2447,9.352,9.2447,9.2536,336400.0
2008-11-04 15:55:00,10.35,10.5,10.34,10.45,415200.0,9.2536,9.3878,9.2447,9.3431,415200.0
2008-11-05 09:30:00,9.93,10.15,9.84,10.04,273000.0,8.8781,9.0748,8.7977,8.9765,273000.0
2008-11-05 09:35:00,10.04,10.38,10.04,10.24,279400.0,8.9765,9.2805,8.9765,9.1553,279400.0
2008-11-05 09:40:00,10.26,10.27,10.09,10.18,124600.0,9.1732,9.1821,9.0212,9.1017,124600.0
2008-11-05 09:45:00,10.18,10.29,10.05,10.24,167200.0,9.1017,9.2,8.9854,9.1553,167200.0
2008-11-05 09:50:00,10.22,10.22,10.14,10.17,145000.0,9.1374,9.1374,9.0659,9.0927,145000.0
2008-11-05 09:55:00,10.15,10.2,10.1,10.1,67400.0,9.0748,9.1195,9.0301,9.0301,67400.0
2008-11-05 10:00:00,10.11,10.24,10.08,10.19,91600.0,9.0391,9.1553,9.0122,9.1106,91600.0
2008-11-05 10:05:00,10.2,10.32,10.17,10.24,87600.0,9.1195,9.2268,9.0927,9.1553,87600.0
2008-11-05 10:10:00,10.21,10.33,10.2,10.29,87000.0,9.1285,9.2358,9.1195,9.2,87000.0
2008-11-05 10:15:00,10.27,10.45,10.26,10.36,163600.0,9.1821,9.3431,9.1732,9.2626,163600.0
2008-11-05 10:20:00,10.34,10.44,10.31,10.35,117000.0,9.2447,9.3341,9.2179,9.2536,117000.0
2008-11-05 10:25:00,10.36,10.47,10.31,10.45,113400.0,9.2626,9.3609,9.2179,9.3431,113400.0
2008-11-05 10:30:00,10.46,10.56,10.37,10.4,146000.0,9.352,9.4414,9.2715,9.2984,146000.0
2008-11-05 10:35:00,10.4,10.43,10.35,10.37,76800.0,9.2984,9.3252,9.2536,9.2715,76800.0
2008-11-05 10:40:00,10.36,10.42,10.35,10.38,43600.0,9.2626,9.3162,9.2536,9.2805,43600.0
2008-11-05 10:45:00,10.38,10.4,10.35,10.4,68800.0,9.2805,9.2984,9.2536,9.2984,68800.0
2008-11-05 10:50:00,10.4,10.4,10.35,10.38,63200.0,9.2984,9.2984,9.2536,9.2805,63200.0
2008-11-05 10:55:00,10.38,10.4,10.35,10.38,92600.0,9.2805,9.2984,9.2536,9.2805,92600.0
2008-11-05 11:00:00,10.39,10.42,10.37,10.38,77800.0,9.2894,9.3162,9.2715,9.2805,77800.0
2008-11-05 11:05:00,10.38,10.44,10.37,10.38,40600.0,9.2805,9.3341,9.2715,9.2805,40600.0
2008-11-05 11:10:00,10.38,10.5,10.38,10.44,72800.0,9.2805,9.3878,9.2805,9.3341,72800.0
2008-11-05 11:15:00,10.44,10.44,10.37,10.43,56800.0,9.3341,9.3341,9.2715,9.3252,56800.0
2008-11-05 11:20:00,10.43,10.46,10.37,10.38,59600.0,9.3252,9.352,9.2715,9.2805,59600.0
2008-11-05 11:25:00,10.38,10.42,10.37,10.42,83400.0,9.2805,9.3162,9.2715,9.3162,83400.0
2008-11-05 11:30:00,10.4,10.4,10.36,10.4,30400.0,9.2984,9.2984,9.2626,9.2984,30400.0
2008-11-05 11:35:00,10.4,10.42,10.37,10.38,17200.0,9.2984,9.3162,9.2715,9.2805,17200.0
2008-11-05 11:40:00,10.37,10.42,10.36,10.37,46800.0,9.2715,9.3162,9.2626,9.2715,46800.0
2008-11-05 11:45:00,10.37,10.38,10.31,10.38,45600.0,9.2715,9.2805,9.2179,9.2805,45600.0
2008-11-05 11:50:00,10.38,10.4,10.29,10.38,49000.0,9.2805,9.2984,9.2,9.2805,49000.0
2008-11-05 11:55:00,10.38,10.41,10.38,10.4,57400.0,9.2805,9.3073,9.2805,9.2984,57400.0
2008-11-05 12:00:00,10.4,10.43,10.39,10.4,40600.0,9.2984,9.3252,9.2894,9.2984,40600.0
2008-11-05 12:05:00,10.4,10.4,10.31,10.36,52600.0,9.2984,9.2984,9.2179,9.2626,52600.0
2008-11-05 12:10:00,10.37,10.38,10.28,10.31,58000.0,9.2715,9.2805,9.1911,9.2179,58000.0
2008-11-05 12:15:00,10.31,10.37,10.31,10.35,118800.0,9.2179,9.2715,9.2179,9.2536,118800.0
2008-11-05 12:20:00,10.35,10.38,10.35,10.36,33000.0,9.2536,9.2805,9.2536,9.2626,33000.0
2008-11-05 12:25:00,10.36,10.36,10.26,10.28,86200.0,9.2626,9.2626,9.1732,9.1911,86200.0
2008-11-05 12:30:00,10.29,10.37,10.29,10.34,76000.0,9.2,9.2715,9.2,9.2447,76000.0
2008-11-05 12:35:00,10.34,10.38,10.31,10.35,221200.0,9.2447,9.2805,9.2179,9.2536,221200.0
2008-11-05 12:40:00,10.35,10.35,10.26,10.31,90400.0,9.2536,9.2536,9.1732,9.2179,90400.0
2008-11-05 12:45:00,10.31,10.38,10.31,10.36,56800.0,9.2179,9.2805,9.2179,9.2626,56800.0
2008-11-05 12:50:00,10.36,10.36,10.29,10.32,41400.0,9.2626,9.2626,9.2,9.2268,41400.0
2008-11-05 12:55:00,10.34,10.4,10.3,10.37,49200.0,9.2447,9.2984,9.2089,9.2715,49200.0
2008-11-05 13:00:00,10.37,10.4,10.33,10.34,32600.0,9.2715,9.2984,9.2358,9.2447,32600.0
2008-11-05 13:05:00,10.34,10.36,10.3,10.35,52200.0,9.2447,9.2626,9.2089,9.2536,52200.0
2008-11-05 13:10:00,10.34,10.38,10.34,10.38,59400.0,9.2447,9.2805,9.2447,9.2805,59400.0
2008-11-05 13:15:00,10.38,10.39,10.32,10.34,25000.0,9.2805,9.2894,9.2268,9.2447,25000.0
2008-11-05 13:20:00,10.33,10.33,10.26,10.3,46800.0,9.2358,9.2358,9.1732,9.2089,46800.0
2008-11-05 13:25:00,10.3,10.35,10.3,10.33,44200.0,9.2089,9.2536,9.2089,9.2358,44200.0
2008-11-05 13:30:00,10.33,10.34,10.25,10.26,75600.0,9.2358,9.2447,9.1642,9.1732,75600.0
2008-11-05 13:35:00,10.27,10.31,10.24,10.26,56200.0,9.1821,9.2179,9.1553,9.1732,56200.0
2008-11-05 13:40:00,10.26,10.35,10.24,10.33,54000.0,9.1732,9.2536,9.1553,9.2358,54000.0
2008-11-05 13:45:00,10.33,10.34,10.26,10.3,37400.0,9.2358,9.2447,9.1732,9.2089,37400.0
2008-11-05 13:50:00,10.3,10.3,10.24,10.24,48600.0,9.2089,9.2089,9.1553,9.1553,48600.0
2008-11-05 13:55:00,10.24,10.27,10.2,10.27,44000.0,9.1553,9.1821,9.1195,9.1821,44000.0
2008-11-05 14:00:00,10.25,10.29,10.22,10.22,60400.0,9.1642,9.2,9.1374,9.1374,60400.0
2008-11-05 14:05:00,10.22,10.28,10.22,10.26,92400.0,9.1374,9.1911,9.1374,9.1732,92400.0
2008-11-05 14:10:00,10.26,10.3,10.25,10.28,54400.0,9.1732,9.2089,9.1642,9.1911,54400.0
2008-11-05 14:15:00,10.27,10.3,10.25,10.26,57800.0,9.1821,9.2089,9.1642,9.1732,57800.0
2008-11-05 14:20:00,10.26,10.27,10.24,10.26,113200.0,9.1732,9.1821,9.1553,9.1732,113200.0
2008-11-05 14:25:00,10.25,10.29,10.25,10.29,56800.0,9.1642,9.2,9.1642,9.2,56800.0
2008-11-05 14:30:00,10.3,10.38,10.29,10.37,90000.0,9.2089,9.2805,9.2,9.2715,90000.0
2008-11-05 14:35:00,10.37,10.42,10.36,10.4,142000.0,9.2715,9.3162,9.2626,9.2984,142000.0
2008-11-05 14:40:00,10.39,10.4,10.37,10.4,107000.0,9.2894,9.2984,9.2715,9.2984,107000.0
2008-11-05 14:45:00,10.4,10.42,10.38,10.4,85000.0,9.2984,9.3162,9.2805,9.2984,85000.0
2008-11-05 14:50:00,10.4,10.44,10.37,10.42,88800.0,9.2984,9.3341,9.2715,9.3162,88800.0
2008-11-05 14:55:00,10.42,10.44,10.37,10.42,67800.0,9.3162,9.3341,9.2715,9.3162,67800.0
2008-11-05 15:00:00,10.4,10.42,10.36,10.4,63400.0,9.2984,9.3162,9.2626,9.2984,63400.0
2008-11-05 15:05:00,10.39,10.44,10.35,10.36,99800.0,9.2894,9.3341,9.2536,9.2626,99800.0
2008-11-05 15:10:00,10.35,10.37,10.28,10.29,100800.0,9.2536,9.2715,9.1911,9.2,100800.0
2008-11-05 15:15:00,10.3,10.31,10.25,10.28,114000.0,9.2089,9.2179,9.1642,9.1911,114000.0
2008-11-05 15:20:00,10.28,10.3,10.2,10.24,113600.0,9.1911,9.2089,9.1195,9.1553,113600.0
2008-11-05 15:25:00,10.25,10.31,10.23,10.29,124800.0,9.1642,9.2179,9.1464,9.2,124800.0
2008-11-05 15:30:00,10.29,10.29,10.18,10.24,173000.0,9.2,9.2,9.1017,9.1553,173000.0
2008-11-05 15:35:00,10.24,10.27,10.2,10.2,176400.0,9.1553,9.1821,9.1195,9.1195,176400.0
2008-11-05 15:40:00,10.21,10.29,10.2,10.29,211600.0,9.1285,9.2,9.1195,9.2,211600.0
2008-11-05 15:45:00,10.3,10.4,10.25,10.28,203600.0,9.2089,9.2984,9.1642,9.1911,203600.0
2008-11-05 15:50:00,10.27,10.28,10.19,10.2,424000.0,9.1821,9.1911,9.1106,9.1195,424000.0
2008-11-05 15:55:00,10.2,10.21,10.07,10.09,553200.0,9.1195,9.1285,9.0033,9.0212,553200.0
2008-11-06 09:30:00,9.84,10.0,9.64,9.93,148400.0,8.7977,8.9407,8.6189,8.8781,148400.0
2008-11-06 09:35:00,9.93,10.01,9.92,9.96,70400.0,8.8781,8.9497,8.8692,8.905,70400.0
2008-11-06 09:40:00,9.96,10.01,9.93,10.01,71200.0,8.905,8.9497,8.8781,8.9497,71200.0
2008-11-06 09:45:00,10.03,10.06,9.99,10.01,88200.0,8.9675,8.9944,8.9318,8.9497,88200.0
2008-11-06 09:50:00,10.01,10.02,9.9,9.99,254600.0,8.9497,8.9586,8.8513,8.9318,254600.0
2008-11-06 09:55:00,9.99,10.05,9.88,9.88,211000.0,8.9318,8.9854,8.8334,8.8334,211000.0
2008-11-06 10:00:00,9.88,9.88,9.7,9.74,99400.0,8.8334,8.8334,8.6725,8.7083,99400.0
2008-11-06 10:05:00,9.74,9.83,9.74,9.79,77600.0,8.7083,8.7887,8.7083,8.753,77600.0
2008-11-06 10:10:00,9.8,9.85,9.79,9.81,99800.0,8.7619,8.8066,8.753,8.7708,99800.0
2008-11-06 10:15:00,9.81,9.84,9.79,9.8,83800.0,8.7708,8.7977,8.753,8.7619,83800.0
2008-11-06 10:20:00,9.81,9.83,9.72,9.72,85600.0,8.7708,8.7887,8.6904,8.6904,85600.0
2008-11-06 10:25:00,9.74,9.74,9.64,9.65,50600.0,8.7083,8.7083,8.6189,8.6278,50600.0
2008-11-06 10:30:00,9.66,9.66,9.57,9.57,101800.0,8.6367,8.6367,8.5563,8.5563,101800.0
2008-11-06 10:35:00,9.57,9.58,9.45,9.47,174000.0,8.5563,8.5652,8.449,8.4669,174000.0
2008-11-06 10:40:00,9.47,9.47,9.35,9.38,203200.0,8.4669,8.4669,8.3596,8.3864,203200.0
2008-11-06 10:45:00,9.38,9.4,9.32,9.4,98400.0,8.3864,8.4043,8.3328,8.4043,98400.0
2008-11-06 10:50:00,9.4,9.47,9.4,9.47,86000.0,8.4043,8.4669,8.4043,8.4669,86000.0
2008-11-06 10:55:00,9.47,9.5,9.47,9.49,89600.0,8.4669,8.4937,8.4669,8.4847,89600.0
2008-11-06 11:00:00,9.49,9.54,9.48,9.49,136400.0,8.4847,8.5295,8.4758,8.4847,136400.0
2008-11-06 11:05:00,9.49,9.51,9.43,9.45,119200.0,8.4847,8.5026,8.4311,8.449,119200.0
2008-11-06 11:10:00,9.45,9.53,9.4,9.51,118200.0,8.449,8.5205,8.4043,8.5026,118200.0
2008-11-06 11:15:00,9.5,9.52,9.46,9.49,102800.0,8.4937,8.5116,8.4579,8.4847,102800.0
2008-11-06 11:20:00,9.49,9.51,9.44,9.47,65400.0,8.4847,8.5026,8.44,8.4669,65400.0
2008-11-06 11:25:00,9.47,9.57,9.46,9.56,65400.0,8.4669,8.5563,8.4579,8.5473,65400.0
2008-11-06 11:30:00,9.56,9.58,9.54,9.56,114200.0,8.5473,8.5652,8.5295,8.5473,114200.0
2008-11-06 11:35:00,9.55,9.55,9.43,9.51,140200.0,8.5384,8.5384,8.4311,8.5026,140200.0
2008-11-06 11:40:00,9.5,9.58,9.5,9.57,108000.0,8.4937,8.5652,8.4937,8.5563,108000.0
2008-11-06 11:45:00,9.57,9.61,9.56,9.56,113000.0,8.5563,8.592,8.5473,8.5473,113000.0
2008-11-06 11:50:00,9.56,9.59,9.52,9.52,90800.0,8.5473,8.5742,8.5116,8.5116,90800.0
2008-11-06 11:55:00,9.52,9.56,9.51,9.51,174200.0,8.5116,8.5473,8.5026,8.5026,174200.0
2008-11-06 12:00:00,9.49,9.53,9.46,9.49,71200.0,8.4847,8.5205,8.4579,8.4847,71200.0
2008-11-06 12:05:00,9.5,9.55,9.46,9.47,104200.0,8.4937,8.5384,8.4579,8.4669,104200.0
2008-11-06 12:10:00,9.47,9.47,9.43,9.46,116600.0,8.4669,8.4669,8.4311,8.4579,116600.0
2008-11-06 12:15:00,9.46,9.46,9.38,9.38,119800.0,8.4579,8.4579,8.3864,8.3864,119800.0
2008-11-06 12:20:00,9.39,9.4,9.33,9.34,259600.0,8.3953,8.4043,8.3417,8.3506,259600.0
2008-11-06 12:25:00,9.34,9.37,9.33,9.33,105400.0,8.3506,8.3775,8.3417,8.3417,105400.0
2008-11-06 12:30:00,9.33,9.34,9.28,9.29,97000.0,8.3417,8.3506,8.297,8.3059,97000.0
2008-11-06 12:35:00,9.29,9.31,9.28,9.29,111400.0,8.3059,8.3238,8.297,8.3059,111400.0
2008-11-06 12:40:00,9.29,9.35,9.29,9.31,75600.0,8.3059,8.3596,8.3059,8.3238,75600.0
2008-11-06 12:45:00,9.31,9.4,9.29,9.38,94800.0,8.3238,8.4043,8.3059,8.3864,94800.0
2008-11-06 12:50:00,9.39,9.42,9.37,9.41,127800.0,8.3953,8.4222,8.3775,8.4132,127800.0
2008-11-06 12:55:00,9.4,9.43,9.38,9.41,55400.0,8.4043,8.4311,8.3864,8.4132,55400.0
2008-11-06 13:00:00,9.42,9.43,9.38,9.4,39600.0,8.4222,8.4311,8.3864,8.4043,39600.0
2008-11-06 13:05:00,9.4,9.4,9.36,9.38,176000.0,8.4043,8.4043,8.3685,8.3864,176000.0
2008-11-06 13:10:00,9.37,9.42,9.37,9.4,134000.0,8.3775,8.4222,8.3775,8.4043,134000.0
2008-11-06 13:15:00,9.4,9.43,9.35,9.38,123800.0,8.4043,8.4311,8.3596,8.3864,123800.0
2008-11-06 13:20:00,9.39,9.42,9.38,9.38,165800.0,8.3953,8.4222,8.3864,8.3864,165800.0
2008-11-06 13:25:00,9.38,9.4,9.34,9.35,54200.0,8.3864,8.4043,8.3506,8.3596,54200.0
2008-11-06 13:30:00,9.35,9.36,9.31,9.35,104400.0,8.3596,8.3685,8.3238,8.3596,104400.0
2008-11-06 13:35:00,9.35,9.38,9.3,9.33,100800.0,8.3596,8.3864,8.3149,8.3417,100800.0
2008-11-06 13:40:00,9.32,9.32,9.28,9.3,110800.0,8.3328,8.3328,8.297,8.3149,110800.0
2008-11-06 13:45:00,9.3,9.33,9.28,9.31,86600.0,8.3149,8.3417,8.297,8.3238,86600.0
2008-11-06 13:50:00,9.32,9.36,9.3,9.36,59400.0,8.3328,8.3685,8.3149,8.3685,59400.0
2008-11-06 13:55:00,9.36,9.43,9.36,9.42,122000.0,8.3685,8.4311,8.3685,8.4222,122000.0
2008-11-06 14:00:00,9.42,9.47,9.41,9.43,176600.0,8.4222,8.4669,8.4132,8.4311,176600.0
2008-11-06 14:05:00,9.41,9.49,9.41,9.47,76400.0,8.4132,8.4847,8.4132,8.4669,76400.0
2008-11-06 14:10:00,9.46,9.53,9.46,9.47,82000.0,8.4579,8.5205,8.4579,8.4669,82000.0
2008-11-06 14:15:00,9.47,9.47,9.42,9.46,54400.0,8.4669,8.4669,8.4222,8.4579,54400.0
2008-11-06 14:20:00,9.45,9.5,9.41,9.47,84400.0,8.449,8.4937,8.4132,8.4669,84400.0
2008-11-06 14:25:00,9.46,9.46,9.34,9.38,114400.0,8.4579,8.4579,8.3506,8.3864,114400.0
2008-11-06 14:30:00,9.38,9.46,9.37,9.46,75800.0,8.3864,8.4579,8.3775,8.4579,75800.0
2008-11-06 14:35:00,9.46,9.53,9.42,9.52,125400.0,8.4579,8.5205,8.4222,8.5116,125400.0
2008-11-06 14:40:00,9.52,9.53,9.47,9.52,93400.0,8.5116,8.5205,8.4669,8.5116,93400.0
2008-11-06 14:45:00,9.52,9.53,9.47,9.53,114600.0,8.5116,8.5205,8.4669,8.5205,114600.0
2008-11-06 14:50:00,9.53,9.58,9.49,9.49,89400.0,8.5205,8.5652,8.4847,8.4847,89400.0
2008-11-06 14:55:00,9.49,9.49,9.42,9.45,96600.0,8.4847,8.4847,8.4222,8.449,96600.0
2008-11-06 15:00:00,9.45,9.49,9.4,9.4,104200.0,8.449,8.4847,8.4043,8.4043,104200.0
2008-11-06 15:05:00,9.4,9.43,9.33,9.33,92000.0,8.4043,8.4311,8.3417,8.3417,92000.0
2008-11-06 15:10:00,9.34,9.38,9.31,9.34,112200.0,8.3506,8.3864,8.3238,8.3506,112200.0
2008-11-06 15:15:00,9.33,9.45,9.33,9.44,101200.0,8.3417,8.449,8.3417,8.44,101200.0
2008-11-06 15:20:00,9.44,9.46,9.38,9.4,138200.0,8.44,8.4579,8.3864,8.4043,138200.0
2008-11-06 15:25:00,9.4,9.4,9.34,9.37,119200.0,8.4043,8.4043,8.3506,8.3775,119200.0
2008-11-06 15:30:00,9.37,9.43,9.32,9.34,194000.0,8.3775,8.4311,8.3328,8.3506,194000.0
2008-11-06 15:35:00,9.35,9.36,9.27,9.29,179200.0,8.3596,8.3685,8.2881,8.3059,179200.0
2008-11-06 15:40:00,9.29,9.41,9.29,9.4,265000.0,8.3059,8.4132,8.3059,8.4043,265000.0
2008-11-06 15:45:00,9.4,9.47,9.32,9.33,311200.0,8.4043,8.4669,8.3328,8.3417,311200.0
2008-11-06 15:50:00,9.33,9.38,9.19,9.22,280800.0,8.3417,8.3864,8.2165,8.2433,280800.0
2008-11-06 15:55:00,9.22,9.33,9.21,9.31,376400.0,8.2433,8.3417,8.2344,8.3238,376400.0
2008-11-07 09:30:00,9.52,9.6,9.45,9.49,75000.0,8.5116,8.5831,8.449,8.4847,75000.0
2008-11-07 09:35:00,9.49,9.55,9.47,9.5,44400.0,8.4847,8.5384,8.4669,8.4937,44400.0
2008-11-07 09:40:00,9.51,9.57,9.45,9.47,50600.0,8.5026,8.5563,8.449,8.4669,50600.0
2008-11-07 09:45:00,9.47,9.58,9.47,9.57,108200.0,8.4669,8.5652,8.4669,8.5563,108200.0
2008-11-07 09:50:00,9.56,9.56,9.5,9.53,29400.0,8.5473,8.5473,8.4937,8.5205,29400.0
2008-11-07 09:55:00,9.53,9.58,9.53,9.55,99400.0,8.5205,8.5652,8.5205,8.5384,99400.0
2008-11-07 10:00:00,9.55,9.64,9.54,9.63,111400.0,8.5384,8.6189,8.5295,8.6099,111400.0
2008-11-07 10:05:00,9.64,9.68,9.57,9.57,157200.0,8.6189,8.6546,8.5563,8.5563,157200.0
2008-11-07 10:10:00,9.58,9.63,9.49,9.62,103200.0,8.5652,8.6099,8.4847,8.601,103200.0
2008-11-07 10:15:00,9.62,9.67,9.59,9.63,85600.0,8.601,8.6457,8.5742,8.6099,85600.0
2008-11-07 10:20:00,9.63,9.74,9.62,9.68,100400.0,8.6099,8.7083,8.601,8.6546,100400.0
2008-11-07 10:25:00,9.68,9.72,9.6,9.61,84000.0,8.6546,8.6904,8.5831,8.592,84000.0
2008-11-07 10:30:00,9.61,9.68,9.61,9.68,85600.0,8.592,8.6546,8.592,8.6546,85600.0
2008-11-07 10:35:00,9.68,9.79,9.66,9.75,134800.0,8.6546,8.753,8.6367,8.7172,134800.0
2008-11-07 10:40:00,9.75,9.78,9.72,9.75,113200.0,8.7172,8.744,8.6904,8.7172,113200.0
2008-11-07 10:45:00,9.74,9.8,9.65,9.65,146400.0,8.7083,8.7619,8.6278,8.6278,146400.0
2008-11-07 10:50:00,9.65,9.65,9.62,9.65,83800.0,8.6278,8.6278,8.601,8.6278,83800.0
2008-11-07 10:55:00,9.65,9.65,9.63,9.65,81800.0,8.6278,8.6278,8.6099,8.6278,81800.0
2008-11-07 11:00:00,9.65,9.65,9.61,9.63,131600.0,8.6278,8.6278,8.592,8.6099,131600.0
2008-11-07 11:05:00,9.63,9.65,9.56,9.56,88000.0,8.6099,8.6278,8.5473,8.5473,88000.0
2008-11-07 11:10:00,9.57,9.58,9.56,9.57,55000.0,8.5563,8.5652,8.5473,8.5563,55000.0
2008-11-07 11:15:00,9.57,9.59,9.53,9.56,51400.0,8.5563,8.5742,8.5205,8.5473,51400.0
2008-11-07 11:20:00,9.56,9.58,9.5,9.53,76800.0,8.5473,8.5652,8.4937,8.5205,76800.0
2008-11-07 11:25:00,9.54,9.54,9.47,9.52,111600.0,8.5295,8.5295,8.4669,8.5116,111600.0
2008-11-07 11:30:00,9.52,9.52,9.47,9.49,40000.0,8.5116,8.5116,8.4669,8.4847,40000.0
2008-11-07 11:35:00,9.49,9.56,9.49,9.53,48400.0,8.4847,8.5473,8.4847,8.5205,48400.0
2008-11-07 11:40:00,9.53,9.59,9.51,9.59,50600.0,8.5205,8.5742,8.5026,8.5742,50600.0
2008-11-07 11:45:00,9.59,9.62,9.56,9.6,70800.0,8.5742,8.601,8.5473,8.5831,70800.0
2008-11-07 11:50:00,9.6,9.6,9.51,9.58,70200.0,8.5831,8.5831,8.5026,8.5652,70200.0
2008-11-07 11:55:00,9.58,9.6,9.56,9.59,47200.0,8.5652,8.5831,8.5473,8.5742,47200.0
2008-11-07 12:00:00,9.59,9.63,9.58,9.63,46600.0,8.5742,8.6099,8.5652,8.6099,46600.0
2008-11-07 12:05:00,9.63,9.65,9.62,9.64,50400.0,8.6099,8.6278,8.601,8.6189,50400.0
2008-11-07 12:10:00,9.65,9.65,9.59,9.6,43800.0,8.6278,8.6278,8.5742,8.5831,43800.0
2008-11-07 12:15:00,9.6,9.6,9.55,9.55,48400.0,8.5831,8.5831,8.5384,8.5384,48400.0
2008-11-07 12:20:00,9.55,9.58,9.54,9.58,37600.0,8.5384,8.5652,8.5295,8.5652,37600.0
2008-11-07 12:25:00,9.57,9.6,9.55,9.56,38800.0,8.5563,8.5831,8.5384,8.5473,38800.0
2008-11-07 12:30:00,9.56,9.56,9.49,9.49,66600.0,8.5473,8.5473,8.4847,8.4847,66600.0
2008-11-07 12:35:00,9.49,9.51,9.49,9.49,52400.0,8.4847,8.5026,8.4847,8.4847,52400.0
2008-11-07 12:40:00,9.49,9.52,9.49,9.49,146000.0,8.4847,8.5116,8.4847,8.4847,146000.0
2008-11-07 12:45:00,9.5,9.52,9.49,9.49,39000.0,8.4937,8.5116,8.4847,8.4847,39000.0
2008-11-07 12:50:00,9.49,9.52,9.49,9.49,40200.0,8.4847,8.5116,8.4847,8.4847,40200.0
2008-11-07 12:55:00,9.49,9.53,9.49,9.51,37600.0,8.4847,8.5205,8.4847,8.5026,37600.0
2008-11-07 13:00:00,9.51,9.54,9.51,9.51,44000.0,8.5026,8.5295,8.5026,8.5026,44000.0
2008-11-07 13:05:00,9.51,9.52,9.48,9.48,128600.0,8.5026,8.5116,8.4758,8.4758,128600.0
2008-11-07 13:10:00,9.49,9.51,9.48,9.51,54200.0,8.4847,8.5026,8.4758,8.5026,54200.0
2008-11-07 13:15:00,9.51,9.53,9.48,9.51,68000.0,8.5026,8.5205,8.4758,8.5026,68000.0
2008-11-07 13:20:00,9.52,9.52,9.5,9.5,66600.0,8.5116,8.5116,8.4937,8.4937,66600.0
2008-11-07 13:25:00,9.51,9.54,9.49,9.54,40400.0,8.5026,8.5295,8.4847,8.5295,40400.0
2008-11-07 13:30:00,9.54,9.56,9.54,9.54,25600.0,8.5295,8.5473,8.5295,8.5295,25600.0
2008-11-07 13:35:00,9.54,9.55,9.49,9.52,45200.0,8.5295,8.5384,8.4847,8.5116,45200.0
2008-11-07 13:40:00,9.51,9.52,9.49,9.5,87400.0,8.5026,8.5116,8.4847,8.4937,87400.0
2008-11-07 13:45:00,9.5,9.52,9.5,9.52,16000.0,8.4937,8.5116,8.4937,8.5116,16000.0
2008-11-07 13:50:00,9.52,9.53,9.5,9.5,108000.0,8.5116,8.5205,8.4937,8.4937,108000.0
2008-11-07 13:55:00,9.5,9.53,9.5,9.53,59800.0,8.4937,8.5205,8.4937,8.5205,59800.0
2008-11-07 14:00:00,9.53,9.53,9.51,9.52,53600.0,8.5205,8.5205,8.5026,8.5116,53600.0
2008-11-07 14:05:00,9.52,9.53,9.52,9.53,22600.0,8.5116,8.5205,8.5116,8.5205,22600.0
2008-11-07 14:10:00,9.53,9.55,9.53,9.55,44000.0,8.5205,8.5384,8.5205,8.5384,44000.0
2008-11-07 14:15:00,9.56,9.59,9.55,9.58,50200.0,8.5473,8.5742,8.5384,8.5652,50200.0
2008-11-07 14:20:00,9.57,9.58,9.53,9.53,66400.0,8.5563,8.5652,8.5205,8.5205,66400.0
2008-11-07 14:25:00,9.53,9.53,9.51,9.53,35000.0,8.5205,8.5205,8.5026,8.5205,35000.0
2008-11-07 14:30:00,9.53,9.58,9.53,9.58,30800.0,8.5205,8.5652,8.5205,8.5652,30800.0
2008-11-07 14:35:00,9.58,9.63,9.58,9.62,53400.0,8.5652,8.6099,8.5652,8.601,53400.0
2008-11-07 14:40:00,9.62,9.69,9.62,9.67,151200.0,8.601,8.6636,8.601,8.6457,151200.0
2008-11-07 14:45:00,9.66,9.73,9.65,9.69,186000.0,8.6367,8.6993,8.6278,8.6636,186000.0
2008-11-07 14:50:00,9.7,9.72,9.63,9.65,93600.0,8.6725,8.6904,8.6099,8.6278,93600.0
2008-11-07 14:55:00,9.65,9.65,9.52,9.53,152400.0,8.6278,8.6278,8.5116,8.5205,152400.0
2008-11-07 15:00:00,9.53,9.57,9.5,9.5,107800.0,8.5205,8.5563,8.4937,8.4937,107800.0
2008-11-07 15:05:00,9.51,9.56,9.49,9.55,152800.0,8.5026,8.5473,8.4847,8.5384,152800.0
2008-11-07 15:10:00,9.56,9.61,9.52,9.56,91600.0,8.5473,8.592,8.5116,8.5473,91600.0
2008-11-07 15:15:00,9.56,9.61,9.55,9.55,86800.0,8.5473,8.592,8.5384,8.5384,86800.0
2008-11-07 15:20:00,9.54,9.55,9.47,9.5,92800.0,8.5295,8.5384,8.4669,8.4937,92800.0
2008-11-07 15:25:00,9.49,9.54,9.48,9.5,81400.0,8.4847,8.5295,8.4758,8.4937,81400.0
2008-11-07 15:30:00,9.51,9.59,9.47,9.59,100400.0,8.5026,8.5742,8.4669,8.5742,100400.0
2008-11-07 15:35:00,9.59,9.61,9.55,9.56,95400.0,8.5742,8.592,8.5384,8.5473,95400.0
2008-11-07 15:40:00,9.56,9.66,9.56,9.66,140600.0,8.5473,8.6367,8.5473,8.6367,140600.0
2008-11-07 15:45:00,9.66,9.66,9.58,9.59,147200.0,8.6367,8.6367,8.5652,8.5742,147200.0
2008-11-07 15:50:00,9.59,9.65,9.59,9.65,217800.0,8.5742,8.6278,8.5742,8.6278,217800.0
2008-11-07 15:55:00,9.65,9.72,9.63,9.71,300600.0,8.6278,8.6904,8.6099,8.6814,300600.0
2008-11-10 09:30:00,10.0,10.13,9.81,10.05,119200.0,8.9407,9.057,8.7708,8.9854,119200.0
2008-11-10 09:35:00,10.05,10.05,9.9,9.9,128400.0,8.9854,8.9854,8.8513,8.8513,128400.0
2008-11-10 09:40:00,9.9,10.03,9.9,9.99,133000.0,8.8513,8.9675,8.8513,8.9318,133000.0
2008-11-10 09:45:00,9.99,10.01,9.94,9.95,114200.0,8.9318,8.9497,8.8871,8.896,114200.0
2008-11-10 09:50:00,9.95,10.01,9.93,9.96,175600.0,8.896,8.9497,8.8781,8.905,175600.0
2008-11-10 09:55:00,9.97,10.01,9.93,9.99,120200.0,8.9139,8.9497,8.8781,8.9318,120200.0
2008-11-10 10:00:00,10.0,10.01,9.93,9.95,59600.0,8.9407,8.9497,8.8781,8.896,59600.0
2008-11-10 10:05:00,9.94,9.97,9.9,9.92,87600.0,8.8871,8.9139,8.8513,8.8692,87600.0
2008-11-10 10:10:00,9.93,10.0,9.93,10.0,65600.0,8.8781,8.9407,8.8781,8.9407,65600.0
2008-11-10 10:15:00,9.99,10.06,9.98,10.03,178600.0,8.9318,8.9944,8.9228,8.9675,178600.0
2008-11-10 10:20:00,10.04,10.08,9.98,10.02,136800.0,8.9765,9.0122,8.9228,8.9586,136800.0
2008-11-10 10:25:00,10.02,10.04,9.97,9.99,62000.0,8.9586,8.9765,8.9139,8.9318,62000.0
2008-11-10 10:30:00,9.99,10.01,9.91,9.94,39600.0,8.9318,8.9497,8.8603,8.8871,39600.0
2008-11-10 10:35:00,9.93,9.95,9.91,9.94,43400.0,8.8781,8.896,8.8603,8.8871,43400.0
2008-11-10 10:40:00,9.93,10.0,9.93,9.99,48800.0,8.8781,8.9407,8.8781,8.9318,48800.0
2008-11-10 10:45:00,10.0,10.01,9.95,9.96,44200.0,8.9407,8.9497,8.896,8.905,44200.0
2008-11-10 10:50:00,9.96,9.96,9.85,9.87,148800.0,8.905,8.905,8.8066,8.8245,148800.0
2008-11-10 10:55:00,9.87,9.88,9.84,9.85,134000.0,8.8245,8.8334,8.7977,8.8066,134000.0
2008-11-10 11:00:00,9.85,9.85,9.8,9.81,59800.0,8.8066,8.8066,8.7619,8.7708,59800.0
2008-11-10 11:05:00,9.81,9.81,9.74,9.78,76800.0,8.7708,8.7708,8.7083,8.744,76800.0
2008-11-10 11:10:00,9.78,9.79,9.74,9.77,43200.0,8.744,8.753,8.7083,8.7351,43200.0
2008-11-10 11:15:00,9.77,9.77,9.72,9.74,48400.0,8.7351,8.7351,8.6904,8.7083,48400.0
2008-11-10 11:20:00,9.73,9.81,9.73,9.81,31000.0,8.6993,8.7708,8.6993,8.7708,31000.0
2008-11-10 11:25:00,9.81,9.81,9.78,9.78,38400.0,8.7708,8.7708,8.744,8.744,38400.0
2008-11-10 11:30:00,9.78,9.81,9.78,9.8,55600.0,8.744,8.7708,8.744,8.7619,55600.0
2008-11-10 11:35:00,9.81,9.81,9.78,9.8,36600.0,8.7708,8.7708,8.744,8.7619,36600.0
2008-11-10 11:40:00,9.8,9.8,9.72,9.73,103400.0,8.7619,8.7619,8.6904,8.6993,103400.0
2008-11-10 11:45:00,9.74,9.78,9.68,9.7,95600.0,8.7083,8.744,8.6546,8.6725,95600.0
2008-11-10 11:50:00,9.69,9.69,9.6,9.6,60800.0,8.6636,8.6636,8.5831,8.5831,60800.0
2008-11-10 11:55:00,9.6,9.65,9.6,9.62,41800.0,8.5831,8.6278,8.5831,8.601,41800.0
2008-11-10 12:00:00,9.62,9.63,9.61,9.63,30000.0,8.601,8.6099,8.592,8.6099,30000.0
2008-11-10 12:05:00,9.63,9.68,9.63,9.68,67600.0,8.6099,8.6546,8.6099,8.6546,67600.0
2008-11-10 12:10:00,9.67,9.71,9.67,9.67,32000.0,8.6457,8.6814,8.6457,8.6457,32000.0
2008-11-10 12:15:00,9.68,9.7,9.63,9.64,32200.0,8.6546,8.6725,8.6099,8.6189,32200.0
2008-11-10 12:20:00,9.64,9.65,9.54,9.54,61000.0,8.6189,8.6278,8.5295,8.5295,61000.0
2008-11-10 12:25:00,9.54,9.57,9.54,9.56,39600.0,8.5295,8.5563,8.5295,8.5473,39600.0
2008-11-10 12:30:00,9.54,9.54,9.49,9.51,62800.0,8.5295,8.5295,8.4847,8.5026,62800.0
2008-11-10 12:35:00,9.51,9.51,9.45,9.47,74600.0,8.5026,8.5026,8.449,8.4669,74600.0
2008-11-10 12:40:00,9.47,9.49,9.45,9.48,51800.0,8.4669,8.4847,8.449,8.4758,51800.0
2008-11-10 12:45:00,9.48,9.49,9.46,9.48,41800.0,8.4758,8.4847,8.4579,8.4758,41800.0
2008-11-10 12:50:00,9.48,9.48,9.41,9.42,48400.0,8.4758,8.4758,8.4132,8.4222,48400.0
2008-11-10 12:55:00,9.42,9.45,9.42,9.45,16400.0,8.4222,8.449,8.4222,8.449,16400.0
2008-11-10 13:00:00,9.45,9.46,9.42,9.42,39600.0,8.449,8.4579,8.4222,8.4222,39600.0
2008-11-10 13:05:00,9.4,9.46,9.4,9.46,61200.0,8.4043,8.4579,8.4043,8.4579,61200.0
2008-11-10 13:10:00,9.47,9.57,9.46,9.56,184400.0,8.4669,8.5563,8.4579,8.5473,184400.0
2008-11-10 13:15:00,9.56,9.57,9.55,9.56,40400.0,8.5473,8.5563,8.5384,8.5473,40400.0
2008-11-10 13:20:00,9.56,9.56,9.51,9.52,55800.0,8.5473,8.5473,8.5026,8.5116,55800.0
2008-11-10 13:25:00,9.52,9.56,9.52,9.54,48000.0,8.5116,8.5473,8.5116,8.5295,48000.0
2008-11-10 13:30:00,9.54,9.55,9.52,9.53,49400.0,8.5295,8.5384,8.5116,8.5205,49400.0
2008-11-10 13:35:00,9.52,9.56,9.52,9.56,34800.0,8.5116,8.5473,8.5116,8.5473,34800.0
2008-11-10 13:40:00,9.56,9.56,9.5,9.5,36000.0,8.5473,8.5473,8.4937,8.4937,36000.0
2008-11-10 13:45:00,9.5,9.5,9.44,9.48,31600.0,8.4937,8.4937,8.44,8.4758,31600.0
2008-11-10 13:50:00,9.47,9.55,9.47,9.55,43400.0,8.4669,8.5384,8.4669,8.5384,43400.0
2008-11-10 13:55:00,9.55,9.59,9.55,9.59,55400.0,8.5384,8.5742,8.5384,8.5742,55400.0
2008-11-10 14:00:00,9.59,9.59,9.55,9.55,16400.0,8.5742,8.5742,8.5384,8.5384,16400.0
2008-11-10 14:05:00,9.55,9.59,9.55,9.58,48200.0,8.5384,8.5742,8.5384,8.5652,48200.0
2008-11-10 14:10:00,9.58,9.58,9.53,9.53,37800.0,8.5652,8.5652,8.5205,8.5205,37800.0
2008-11-10 14:15:00,9.53,9.55,9.49,9.52,49400.0,8.5205,8.5384,8.4847,8.5116,49400.0
2008-11-10 14:20:00,9.52,9.53,9.47,9.47,34600.0,8.5116,8.5205,8.4669,8.4669,34600.0
2008-11-10 14:25:00,9.47,9.49,9.45,9.47,48000.0,8.4669,8.4847,8.449,8.4669,48000.0
2008-11-10 14:30:00,9.47,9.47,9.41,9.42,57600.0,8.4669,8.4669,8.4132,8.4222,57600.0
2008-11-10 14:35:00,9.42,9.44,9.4,9.4,37000.0,8.4222,8.44,8.4043,8.4043,37000.0
2008-11-10 14:40:00,9.4,9.45,9.4,9.45,40200.0,8.4043,8.449,8.4043,8.449,40200.0
2008-11-10 14:45:00,9.45,9.46,9.37,9.37,94600.0,8.449,8.4579,8.3775,8.3775,94600.0
2008-11-10 14:50:00,9.37,9.38,9.35,9.38,77400.0,8.3775,8.3864,8.3596,8.3864,77400.0
2008-11-10 14:55:00,9.38,9.41,9.38,9.4,174000.0,8.3864,8.4132,8.3864,8.4043,174000.0
2008-11-10 15:00:00,9.4,9.4,9.3,9.37,257200.0,8.4043,8.4043,8.3149,8.3775,257200.0
2008-11-10 15:05:00,9.37,9.4,9.34,9.36,78400.0,8.3775,8.4043,8.3506,8.3685,78400.0
2008-11-10 15:10:00,9.35,9.4,9.35,9.4,105600.0,8.3596,8.4043,8.3596,8.4043,105600.0
2008-11-10 15:15:00,9.41,9.43,9.33,9.36,81000.0,8.4132,8.4311,8.3417,8.3685,81000.0
2008-11-10 15:20:00,9.36,9.37,9.29,9.33,46800.0,8.3685,8.3775,8.3059,8.3417,46800.0
2008-11-10 15:25:00,9.33,9.36,9.3,9.33,59800.0,8.3417,8.3685,8.3149,8.3417,59800.0
2008-11-10 15:30:00,9.33,9.4,9.32,9.33,85800.0,8.3417,8.4043,8.3328,8.3417,85800.0
2008-11-10 15:35:00,9.34,9.36,9.29,9.29,97000.0,8.3506,8.3685,8.3059,8.3059,97000.0
2008-11-10 15:40:00,9.29,9.46,9.29,9.44,378000.0,8.3059,8.4579,8.3059,8.44,378000.0
2008-11-10 15:45:00,9.44,9.44,9.36,9.4,186200.0,8.44,8.44,8.3685,8.4043,186200.0
2008-11-10 15:50:00,9.4,9.51,9.4,9.46,182600.0,8.4043,8.5026,8.4043,8.4579,182600.0
2008-11-10 15:55:00,9.46,9.48,9.42,9.44,156200.0,8.4579,8.4758,8.4222,8.44,156200.0
2008-11-11 09:30:00,9.31,9.42,9.26,9.42,88200.0,8.3238,8.4222,8.2791,8.4222,88200.0
2008-11-11 09:35:00,9.38,9.4,9.26,9.35,64400.0,8.3864,8.4043,8.2791,8.3596,64400.0
2008-11-11 09:40:00,9.35,9.37,9.15,9.31,62600.0,8.3596,8.3775,8.1808,8.3238,62600.0
2008-11-11 09:45:00,9.3,9.31,9.1,9.15,105200.0,8.3149,8.3238,8.1361,8.1808,105200.0
2008-11-11 09:50:00,9.15,9.16,9.06,9.15,92400.0,8.1808,8.1897,8.1003,8.1808,92400.0
2008-11-11 09:55:00,9.15,9.17,9.01,9.01,86400.0,8.1808,8.1986,8.0556,8.0556,86400.0
2008-11-11 10:00:00,9.01,9.1,8.97,9.09,184600.0,8.0556,8.1361,8.0198,8.1271,184600.0
2008-11-11 10:05:00,9.09,9.1,9.01,9.04,95400.0,8.1271,8.1361,8.0556,8.0824,95400.0
2008-11-11 10:10:00,9.04,9.06,8.97,9.0,109400.0,8.0824,8.1003,8.0198,8.0467,109400.0
2008-11-11 10:15:00,9.0,9.08,8.95,9.04,84800.0,8.0467,8.1182,8.0019,8.0824,84800.0
2008-11-11 10:20:00,9.06,9.06,8.98,8.99,79400.0,8.1003,8.1003,8.0288,8.0377,79400.0
2008-11-11 10:25:00,8.99,9.0,8.98,8.99,270800.0,8.0377,8.0467,8.0288,8.0377,270800.0
2008-11-11 10:30:00,8.99,9.0,8.97,8.99,165800.0,8.0377,8.0467,8.0198,8.0377,165800.0
2008-11-11 10:35:00,8.99,9.0,8.97,8.97,29400.0,8.0377,8.0467,8.0198,8.0198,29400.0
2008-11-11 10:40:00,8.97,8.99,8.96,8.99,33200.0,8.0198,8.0377,8.0109,8.0377,33200.0
2008-11-11 10:45:00,8.98,8.99,8.94,8.94,26600.0,8.0288,8.0377,7.993,7.993,26600.0
2008-11-11 10:50:00,8.95,8.96,8.94,8.95,53000.0,8.0019,8.0109,7.993,8.0019,53000.0
2008-11-11 10:55:00,8.94,8.95,8.9,8.91,40600.0,7.993,8.0019,7.9572,7.9662,40600.0
2008-11-11 11:00:00,8.91,8.92,8.85,8.86,31400.0,7.9662,7.9751,7.9125,7.9215,31400.0
2008-11-11 11:05:00,8.86,8.92,8.86,8.91,38400.0,7.9215,7.9751,7.9215,7.9662,38400.0
2008-11-11 11:10:00,8.91,8.96,8.91,8.96,34200.0,7.9662,8.0109,7.9662,8.0109,34200.0
2008-11-11 11:15:00,8.96,8.99,8.95,8.95,31200.0,8.0109,8.0377,8.0019,8.0019,31200.0
2008-11-11 11:20:00,8.96,9.0,8.95,8.97,56400.0,8.0109,8.0467,8.0019,8.0198,56400.0
2008-11-11 11:25:00,8.97,8.97,8.95,8.96,15200.0,8.0198,8.0198,8.0019,8.0109,15200.0
2008-11-11 11:30:00,8.96,8.97,8.91,8.92,14200.0,8.0109,8.0198,7.9662,7.9751,14200.0
2008-11-11 11:35:00,8.92,8.99,8.92,8.99,18200.0,7.9751,8.0377,7.9751,8.0377,18200.0
2008-11-11 11:40:00,8.99,9.0,8.97,8.97,95200.0,8.0377,8.0467,8.0198,8.0198,95200.0
2008-11-11 11:45:00,8.97,9.01,8.97,8.97,34800.0,8.0198,8.0556,8.0198,8.0198,34800.0
2008-11-11 11:50:00,8.97,8.97,8.94,8.97,70800.0,8.0198,8.0198,7.993,8.0198,70800.0
2008-11-11 11:55:00,8.96,8.96,8.94,8.95,60200.0,8.0109,8.0109,7.993,8.0019,60200.0
2008-11-11 12:00:00,8.95,8.95,8.94,8.95,23600.0,8.0019,8.0019,7.993,8.0019,23600.0
2008-11-11 12:05:00,8.95,8.95,8.94,8.95,25800.0,8.0019,8.0019,7.993,8.0019,25800.0
2008-11-11 12:10:00,8.94,8.95,8.93,8.94,33800.0,7.993,8.0019,7.9841,7.993,33800.0
2008-11-11 12:15:00,8.94,8.95,8.94,8.94,17000.0,7.993,8.0019,7.993,7.993,17000.0
2008-11-11 12:20:00,8.95,8.95,8.9,8.9,28000.0,8.0019,8.0019,7.9572,7.9572,28000.0
2008-11-11 12:25:00,8.9,8.9,8.88,8.9,28000.0,7.9572,7.9572,7.9394,7.9572,28000.0
2008-11-11 12:30:00,8.9,8.92,8.9,8.92,24600.0,7.9572,7.9751,7.9572,7.9751,24600.0
2008-11-11 12:35:00,8.92,8.93,8.92,8.93,30200.0,7.9751,7.9841,7.9751,7.9841,30200.0
2008-11-11 12:40:00,8.92,8.96,8.92,8.95,27400.0,7.9751,8.0109,7.9751,8.0019,27400.0
2008-11-11 12:45:00,8.94,8.95,8.92,8.93,30800.0,7.993,8.0019,7.9751,7.9841,30800.0
2008-11-11 12:50:00,8.92,8.95,8.9,8.95,27000.0,7.9751,8.0019,7.9572,8.0019,27000.0
2008-11-11 12:55:00,8.95,8.98,8.95,8.98,26000.0,8.0019,8.0288,8.0019,8.0288,26000.0
2008-11-11 13:00:00,8.99,9.01,8.97,8.97,85400.0,8.0377,8.0556,8.0198,8.0198,85400.0
2008-11-11 13:05:00,8.97,9.0,8.96,8.99,33800.0,8.0198,8.0467,8.0109,8.0377,33800.0
2008-11-11 13:10:00,8.99,9.0,8.97,8.97,11400.0,8.0377,8.0467,8.0198,8.0198,11400.0
2008-11-11 13:15:00,8.97,8.99,8.97,8.99,25800.0,8.0198,8.0377,8.0198,8.0377,25800.0
2008-11-11 13:20:00,8.99,8.99,8.96,8.96,26800.0,8.0377,8.0377,8.0109,8.0109,26800.0
2008-11-11 13:25:00,8.96,8.98,8.95,8.97,21600.0,8.0109,8.0288,8.0019,8.0198,21600.0
2008-11-11 13:30:00,8.98,8.99,8.96,8.96,20200.0,8.0288,8.0377,8.0109,8.0109,20200.0
2008-11-11 13:35:00,8.96,8.96,8.93,8.95,39000.0,8.0109,8.0109,7.9841,8.0019,39000.0
2008-11-11 13:40:00,8.95,8.98,8.94,8.97,53400.0,8.0019,8.0288,7.993,8.0198,53400.0
2008-11-11 13:45:00,8.97,8.99,8.97,8.99,50000.0,8.0198,8.0377,8.0198,8.0377,50000.0
2008-11-11 13:50:00,8.99,9.05,8.98,9.05,80000.0,8.0377,8.0914,8.0288,8.0914,80000.0
2008-11-11 13:55:00,9.05,9.06,8.99,9.05,226400.0,8.0914,8.1003,8.0377,8.0914,226400.0
2008-11-11 14:00:00,9.05,9.06,8.99,8.99,207000.0,8.0914,8.1003,8.0377,8.0377,207000.0
2008-11-11 14:05:00,8.99,9.04,8.99,9.0,148800.0,8.0377,8.0824,8.0377,8.0467,148800.0
2008-11-11 14:10:00,9.0,9.01,8.99,8.99,140400.0,8.0467,8.0556,8.0377,8.0377,140400.0
2008-11-11 14:15:00,8.99,9.06,8.97,9.05,118600.0,8.0377,8.1003,8.0198,8.0914,118600.0
2008-11-11 14:20:00,9.06,9.08,9.03,9.05,326200.0,8.1003,8.1182,8.0735,8.0914,326200.0
2008-11-11 14:25:00,9.05,9.12,9.04,9.12,635600.0,8.0914,8.1539,8.0824,8.1539,635600.0
2008-11-11 14:30:00,9.13,9.16,9.09,9.15,110400.0,8.1629,8.1897,8.1271,8.1808,110400.0
2008-11-11 14:35:00,9.15,9.17,9.12,9.12,183600.0,8.1808,8.1986,8.1539,8.1539,183600.0
2008-11-11 14:40:00,9.12,9.12,9.09,9.11,61800.0,8.1539,8.1539,8.1271,8.145,61800.0
2008-11-11 14:45:00,9.11,9.11,9.03,9.07,100600.0,8.145,8.145,8.0735,8.1092,100600.0
2008-11-11 14:50:00,9.07,9.07,8.97,8.99,131000.0,8.1092,8.1092,8.0198,8.0377,131000.0
2008-11-11 14:55:00,8.99,9.04,8.98,8.99,90200.0,8.0377,8.0824,8.0288,8.0377,90200.0
2008-11-11 15:00:00,8.99,9.02,8.97,9.02,154600.0,8.0377,8.0645,8.0198,8.0645,154600.0
2008-11-11 15:05:00,9.01,9.09,9.01,9.06,193000.0,8.0556,8.1271,8.0556,8.1003,193000.0
2008-11-11 15:10:00,9.06,9.1,9.05,9.09,127800.0,8.1003,8.1361,8.0914,8.1271,127800.0
2008-11-11 15:15:00,9.09,9.14,9.06,9.14,124400.0,8.1271,8.1718,8.1003,8.1718,124400.0
2008-11-11 15:20:00,9.15,9.19,9.13,9.15,122600.0,8.1808,8.2165,8.1629,8.1808,122600.0
2008-11-11 15:25:00,9.15,9.16,9.09,9.12,97400.0,8.1808,8.1897,8.1271,8.1539,97400.0
2008-11-11 15:30:00,9.12,9.12,8.99,8.99,155200.0,8.1539,8.1539,8.0377,8.0377,155200.0
2008-11-11 15:35:00,8.99,9.0,8.94,8.96,189000.0,8.0377,8.0467,7.993,8.0109,189000.0
2008-11-11 15:40:00,8.96,9.02,8.96,8.99,205600.0,8.0109,8.0645,8.0109,8.0377,205600.0
2008-11-11 15:45:00,8.99,9.08,8.98,9.06,207800.0,8.0377,8.1182,8.0288,8.1003,207800.0
2008-11-11 15:50:00,9.06,9.09,9.02,9.05,125400.0,8.1003,8.1271,8.0645,8.0914,125400.0
2008-11-11 15:55:00,9.05,9.07,9.03,9.05,184600.0,8.0914,8.1092,8.0735,8.0914,184600.0
2008-11-12 09:30:00,8.84,8.97,8.83,8.9,52400.0,7.9036,8.0198,7.8947,7.9572,52400.0
2008-11-12 09:35:00,8.9,8.94,8.85,8.9,86800.0,7.9572,7.993,7.9125,7.9572,86800.0
2008-11-12 09:40:00,8.9,8.91,8.81,8.86,77800.0,7.9572,7.9662,7.8768,7.9215,77800.0
2008-11-12 09:45:00,8.85,8.88,8.81,8.87,57400.0,7.9125,7.9394,7.8768,7.9304,57400.0
2008-11-12 09:50:00,8.87,8.92,8.87,8.91,89000.0,7.9304,7.9751,7.9304,7.9662,89000.0
2008-11-12 09:55:00,8.91,8.92,8.88,8.88,96600.0,7.9662,7.9751,7.9394,7.9394,96600.0
2008-11-12 10:00:00,8.88,8.93,8.87,8.93,81800.0,7.9394,7.9841,7.9304,7.9841,81800.0
2008-11-12 10:05:00,8.93,8.94,8.89,8.9,81200.0,7.9841,7.993,7.9483,7.9572,81200.0
2008-11-12 10:10:00,8.9,8.94,8.89,8.91,62200.0,7.9572,7.993,7.9483,7.9662,62200.0
2008-11-12 10:15:00,8.91,8.92,8.89,8.9,133400.0,7.9662,7.9751,7.9483,7.9572,133400.0
2008-11-12 10:20:00,8.9,8.9,8.83,8.85,140400.0,7.9572,7.9572,7.8947,7.9125,140400.0
2008-11-12 10:25:00,8.85,8.88,8.77,8.77,85400.0,7.9125,7.9394,7.841,7.841,85400.0
2008-11-12 10:30:00,8.76,8.79,8.73,8.74,180600.0,7.8321,7.8589,7.8053,7.8142,180600.0
2008-11-12 10:35:00,8.74,8.74,8.66,8.67,144600.0,7.8142,7.8142,7.7427,7.7516,144600.0
2008-11-12 10:40:00,8.67,8.68,8.62,8.67,163200.0,7.7516,7.7605,7.7069,7.7516,163200.0
2008-11-12 10:45:00,8.67,8.69,8.61,8.63,114800.0,7.7516,7.7695,7.698,7.7158,114800.0
2008-11-12 10:50:00,8.63,8.74,8.63,8.68,162400.0,7.7158,7.8142,7.7158,7.7605,162400.0
2008-11-12 10:55:00,8.68,8.74,8.68,8.74,79600.0,7.7605,7.8142,7.7605,7.8142,79600.0
2008-11-12 11:00:00,8.74,8.74,8.67,8.68,60400.0,7.8142,7.8142,7.7516,7.7605,60400.0
2008-11-12 11:05:00,8.68,8.69,8.64,8.68,50400.0,7.7605,7.7695,7.7248,7.7605,50400.0
2008-11-12 11:10:00,8.68,8.69,8.63,8.69,107800.0,7.7605,7.7695,7.7158,7.7695,107800.0
2008-11-12 11:15:00,8.69,8.72,8.68,8.7,124600.0,7.7695,7.7963,7.7605,7.7784,124600.0
2008-11-12 11:20:00,8.7,8.77,8.7,8.76,201600.0,7.7784,7.841,7.7784,7.8321,201600.0
2008-11-12 11:25:00,8.76,8.77,8.71,8.72,137800.0,7.8321,7.841,7.7874,7.7963,137800.0
2008-11-12 11:30:00,8.72,8.74,8.69,8.71,198200.0,7.7963,7.8142,7.7695,7.7874,198200.0
2008-11-12 11:35:00,8.71,8.74,8.69,8.73,180200.0,7.7874,7.8142,7.7695,7.8053,180200.0
2008-11-12 11:40:00,8.73,8.74,8.71,8.71,118600.0,7.8053,7.8142,7.7874,7.7874,118600.0
2008-11-12 11:45:00,8.71,8.72,8.67,8.67,486400.0,7.7874,7.7963,7.7516,7.7516,486400.0
2008-11-12 11:50:00,8.68,8.69,8.65,8.69,56000.0,7.7605,7.7695,7.7337,7.7695,56000.0
2008-11-12 11:55:00,8.69,8.72,8.69,8.7,59400.0,7.7695,7.7963,7.7695,7.7784,59400.0
2008-11-12 12:00:00,8.71,8.72,8.7,8.71,31600.0,7.7874,7.7963,7.7784,7.7874,31600.0
2008-11-12 12:05:00,8.71,8.71,8.61,8.61,109000.0,7.7874,7.7874,7.698,7.698,109000.0
2008-11-12 12:10:00,8.62,8.62,8.56,8.58,101800.0,7.7069,7.7069,7.6533,7.6711,101800.0
2008-11-12 12:15:00,8.58,8.58,8.55,8.57,32400.0,7.6711,7.6711,7.6443,7.6622,32400.0
2008-11-12 12:20:00,8.56,8.61,8.55,8.6,64600.0,7.6533,7.698,7.6443,7.689,64600.0
2008-11-12 12:25:00,8.6,8.63,8.6,8.62,41000.0,7.689,7.7158,7.689,7.7069,41000.0
2008-11-12 12:30:00,8.62,8.63,8.6,8.61,41000.0,7.7069,7.7158,7.689,7.698,41000.0
2008-11-12 12:35:00,8.6,8.65,8.59,8.64,51600.0,7.689,7.7337,7.6801,7.7248,51600.0
2008-11-12 12:40:00,8.64,8.65,8.61,8.61,30200.0,7.7248,7.7337,7.698,7.698,30200.0
2008-11-12 12:45:00,8.61,8.63,8.61,8.63,67800.0,7.698,7.7158,7.698,7.7158,67800.0
2008-11-12 12:50:00,8.63,8.66,8.62,8.63,40800.0,7.7158,7.7427,7.7069,7.7158,40800.0
2008-11-12 12:55:00,8.64,8.68,8.64,8.68,56000.0,7.7248,7.7605,7.7248,7.7605,56000.0
2008-11-12 13:00:00,8.68,8.71,8.66,8.66,65000.0,7.7605,7.7874,7.7427,7.7427,65000.0
2008-11-12 13:05:00,8.67,8.7,8.67,8.69,49400.0,7.7516,7.7784,7.7516,7.7695,49400.0
2008-11-12 13:10:00,8.69,8.71,8.65,8.66,91600.0,7.7695,7.7874,7.7337,7.7427,91600.0
2008-11-12 13:15:00,8.66,8.66,8.62,8.63,70400.0,7.7427,7.7427,7.7069,7.7158,70400.0
2008-11-12 13:20:00,8.63,8.64,8.62,8.63,51400.0,7.7158,7.7248,7.7069,7.7158,51400.0
2008-11-12 13:25:00,8.63,8.63,8.62,8.63,95200.0,7.7158,7.7158,7.7069,7.7158,95200.0
2008-11-12 13:30:00,8.62,8.62,8.58,8.58,113800.0,7.7069,7.7069,7.6711,7.6711,113800.0
2008-11-12 13:35:00,8.58,8.62,8.58,8.59,157000.0,7.6711,7.7069,7.6711,7.6801,157000.0
2008-11-12 13:40:00,8.59,8.63,8.59,8.61,125000.0,7.6801,7.7158,7.6801,7.698,125000.0
2008-11-12 13:45:00,8.61,8.61,8.56,8.57,225400.0,7.698,7.698,7.6533,7.6622,225400.0
2008-11-12 13:50:00,8.58,8.58,8.53,8.53,270000.0,7.6711,7.6711,7.6264,7.6264,270000.0
2008-11-12 13:55:00,8.53,8.56,8.51,8.52,159200.0,7.6264,7.6533,7.6086,7.6175,159200.0
2008-11-12 14:00:00,8.52,8.52,8.46,8.48,120600.0,7.6175,7.6175,7.5639,7.5817,120600.0
2008-11-12 14:05:00,8.49,8.49,8.42,8.44,164000.0,7.5907,7.5907,7.5281,7.546,164000.0
2008-11-12 14:10:00,8.44,8.46,8.42,8.43,51200.0,7.546,7.5639,7.5281,7.537,51200.0
2008-11-12 14:15:00,8.43,8.47,8.43,8.47,36800.0,7.537,7.5728,7.537,7.5728,36800.0
2008-11-12 14:20:00,8.47,8.52,8.46,8.51,117000.0,7.5728,7.6175,7.5639,7.6086,117000.0
2008-11-12 14:25:00,8.52,8.56,8.5,8.52,119000.0,7.6175,7.6533,7.5996,7.6175,119000.0
2008-11-12 14:30:00,8.52,8.55,8.5,8.5,142800.0,7.6175,7.6443,7.5996,7.5996,142800.0
2008-11-12 14:35:00,8.5,8.51,8.47,8.49,182600.0,7.5996,7.6086,7.5728,7.5907,182600.0
2008-11-12 14:40:00,8.49,8.5,8.45,8.5,46000.0,7.5907,7.5996,7.5549,7.5996,46000.0
2008-11-12 14:45:00,8.49,8.52,8.45,8.46,217200.0,7.5907,7.6175,7.5549,7.5639,217200.0
2008-11-12 14:50:00,8.47,8.5,8.46,8.49,256600.0,7.5728,7.5996,7.5639,7.5907,256600.0
2008-11-12 14:55:00,8.49,8.49,8.45,8.45,61800.0,7.5907,7.5907,7.5549,7.5549,61800.0
2008-11-12 15:00:00,8.45,8.45,8.41,8.43,122400.0,7.5549,7.5549,7.5191,7.537,122400.0
2008-11-12 15:05:00,8.44,8.46,8.43,8.43,436400.0,7.546,7.5639,7.537,7.537,436400.0
2008-11-12 15:10:00,8.43,8.44,8.4,8.41,189800.0,7.537,7.546,7.5102,7.5191,189800.0
2008-11-12 15:15:00,8.42,8.43,8.38,8.42,203400.0,7.5281,7.537,7.4923,7.5281,203400.0
2008-11-12 15:20:00,8.43,8.43,8.34,8.36,192400.0,7.537,7.537,7.4566,7.4744,192400.0
2008-11-12 15:25:00,8.36,8.37,8.33,8.36,313800.0,7.4744,7.4834,7.4476,7.4744,313800.0
2008-11-12 15:30:00,8.36,8.4,8.35,8.38,297000.0,7.4744,7.5102,7.4655,7.4923,297000.0
2008-11-12 15:35:00,8.38,8.4,8.35,8.37,394800.0,7.4923,7.5102,7.4655,7.4834,394800.0
2008-11-12 15:40:00,8.37,8.4,8.31,8.4,256000.0,7.4834,7.5102,7.4297,7.5102,256000.0
2008-11-12 15:45:00,8.4,8.46,8.36,8.37,525600.0,7.5102,7.5639,7.4744,7.4834,525600.0
2008-11-12 15:50:00,8.37,8.38,8.35,8.35,378400.0,7.4834,7.4923,7.4655,7.4655,378400.0
2008-11-12 15:55:00,8.35,8.37,8.34,8.35,366600.0,7.4655,7.4834,7.4566,7.4655,366600.0
2008-11-13 09:30:00,8.37,8.51,8.28,8.43,133400.0,7.4834,7.6086,7.4029,7.537,133400.0
2008-11-13 09:35:00,8.43,8.43,8.38,8.41,70600.0,7.537,7.537,7.4923,7.5191,70600.0
2008-11-13 09:40:00,8.41,8.42,8.36,8.36,109800.0,7.5191,7.5281,7.4744,7.4744,109800.0
2008-11-13 09:45:00,8.37,8.38,8.28,8.28,90200.0,7.4834,7.4923,7.4029,7.4029,90200.0
2008-11-13 09:50:00,8.28,8.3,8.25,8.29,112400.0,7.4029,7.4208,7.3761,7.4119,112400.0
2008-11-13 09:55:00,8.3,8.33,8.25,8.26,278400.0,7.4208,7.4476,7.3761,7.385,278400.0
2008-11-13 10:00:00,8.26,8.38,8.25,8.36,229000.0,7.385,7.4923,7.3761,7.4744,229000.0
2008-11-13 10:05:00,8.36,8.38,8.27,8.29,154600.0,7.4744,7.4923,7.394,7.4119,154600.0
2008-11-13 10:10:00,8.29,8.43,8.29,8.41,122200.0,7.4119,7.537,7.4119,7.5191,122200.0
2008-11-13 10:15:00,8.41,8.56,8.4,8.51,129400.0,7.5191,7.6533,7.5102,7.6086,129400.0
2008-11-13 10:20:00,8.5,8.61,8.49,8.58,214800.0,7.5996,7.698,7.5907,7.6711,214800.0
2008-11-13 10:25:00,8.58,8.59,8.53,8.54,127000.0,7.6711,7.6801,7.6264,7.6354,127000.0
2008-11-13 10:30:00,8.55,8.56,8.47,8.49,79600.0,7.6443,7.6533,7.5728,7.5907,79600.0
2008-11-13 10:35:00,8.49,8.5,8.44,8.47,75000.0,7.5907,7.5996,7.546,7.5728,75000.0
2008-11-13 10:40:00,8.48,8.49,8.38,8.38,108200.0,7.5817,7.5907,7.4923,7.4923,108200.0
2008-11-13 10:45:00,8.38,8.4,8.35,8.36,197000.0,7.4923,7.5102,7.4655,7.4744,197000.0
2008-11-13 10:50:00,8.36,8.37,8.31,8.34,211800.0,7.4744,7.4834,7.4297,7.4566,211800.0
2008-11-13 10:55:00,8.34,8.34,8.29,8.31,256000.0,7.4566,7.4566,7.4119,7.4297,256000.0
2008-11-13 11:00:00,8.31,8.31,8.27,8.29,255000.0,7.4297,7.4297,7.394,7.4119,255000.0
2008-11-13 11:05:00,8.28,8.29,8.15,8.15,300000.0,7.4029,7.4119,7.2867,7.2867,300000.0
2008-11-13 11:10:00,8.16,8.18,8.15,8.16,211000.0,7.2956,7.3135,7.2867,7.2956,211000.0
2008-11-13 11:15:00,8.16,8.17,8.13,8.13,164800.0,7.2956,7.3046,7.2688,7.2688,164800.0
2008-11-13 11:20:00,8.14,8.25,8.12,8.24,378200.0,7.2777,7.3761,7.2599,7.3672,378200.0
2008-11-13 11:25:00,8.24,8.31,8.24,8.31,186200.0,7.3672,7.4297,7.3672,7.4297,186200.0
2008-11-13 11:30:00,8.31,8.33,8.24,8.25,142800.0,7.4297,7.4476,7.3672,7.3761,142800.0
2008-11-13 11:35:00,8.25,8.27,8.22,8.25,95600.0,7.3761,7.394,7.3493,7.3761,95600.0
2008-11-13 11:40:00,8.25,8.3,8.24,8.27,111400.0,7.3761,7.4208,7.3672,7.394,111400.0
2008-11-13 11:45:00,8.27,8.36,8.27,8.33,193000.0,7.394,7.4744,7.394,7.4476,193000.0
2008-11-13 11:50:00,8.32,8.38,8.29,8.31,142400.0,7.4387,7.4923,7.4119,7.4297,142400.0
2008-11-13 11:55:00,8.31,8.34,8.28,8.29,97400.0,7.4297,7.4566,7.4029,7.4119,97400.0
2008-11-13 12:00:00,8.3,8.37,8.3,8.34,105200.0,7.4208,7.4834,7.4208,7.4566,105200.0
2008-11-13 12:05:00,8.34,8.36,8.31,8.34,119000.0,7.4566,7.4744,7.4297,7.4566,119000.0
2008-11-13 12:10:00,8.34,8.35,8.3,8.3,67400.0,7.4566,7.4655,7.4208,7.4208,67400.0
2008-11-13 12:15:00,8.3,8.3,8.23,8.25,52200.0,7.4208,7.4208,7.3582,7.3761,52200.0
2008-11-13 12:20:00,8.25,8.26,8.21,8.23,98800.0,7.3761,7.385,7.3403,7.3582,98800.0
2008-11-13 12:25:00,8.24,8.24,8.18,8.21,65400.0,7.3672,7.3672,7.3135,7.3403,65400.0
2008-11-13 12:30:00,8.21,8.23,8.2,8.22,70200.0,7.3403,7.3582,7.3314,7.3493,70200.0
2008-11-13 12:35:00,8.22,8.25,8.21,8.22,81400.0,7.3493,7.3761,7.3403,7.3493,81400.0
2008-11-13 12:40:00,8.22,8.23,8.16,8.16,57000.0,7.3493,7.3582,7.2956,7.2956,57000.0
2008-11-13 12:45:00,8.17,8.2,8.12,8.12,80200.0,7.3046,7.3314,7.2599,7.2599,80200.0
2008-11-13 12:50:00,8.12,8.13,7.99,8.04,185000.0,7.2599,7.2688,7.1436,7.1883,185000.0
2008-11-13 12:55:00,8.04,8.05,7.9,7.9,215200.0,7.1883,7.1973,7.0632,7.0632,215200.0
2008-11-13 13:00:00,7.9,7.99,7.88,7.97,119600.0,7.0632,7.1436,7.0453,7.1258,119600.0
2008-11-13 13:05:00,7.97,8.05,7.96,8.05,140400.0,7.1258,7.1973,7.1168,7.1973,140400.0
2008-11-13 13:10:00,8.04,8.06,7.99,8.04,99800.0,7.1883,7.2062,7.1436,7.1883,99800.0
2008-11-13 13:15:00,8.03,8.15,8.02,8.11,183000.0,7.1794,7.2867,7.1705,7.2509,183000.0
2008-11-13 13:20:00,8.11,8.11,8.05,8.05,90200.0,7.2509,7.2509,7.1973,7.1973,90200.0
2008-11-13 13:25:00,8.06,8.18,8.04,8.18,183600.0,7.2062,7.3135,7.1883,7.3135,183600.0
2008-11-13 13:30:00,8.19,8.22,8.13,8.17,280600.0,7.3225,7.3493,7.2688,7.3046,280600.0
2008-11-13 13:35:00,8.17,8.3,8.15,8.25,181800.0,7.3046,7.4208,7.2867,7.3761,181800.0
2008-11-13 13:40:00,8.26,8.36,8.24,8.35,154600.0,7.385,7.4744,7.3672,7.4655,154600.0
2008-11-13 13:45:00,8.36,8.4,8.26,8.3,158600.0,7.4744,7.5102,7.385,7.4208,158600.0
2008-11-13 13:50:00,8.29,8.46,8.27,8.41,207600.0,7.4119,7.5639,7.394,7.5191,207600.0
2008-11-13 13:55:00,8.41,8.41,8.24,8.26,294200.0,7.5191,7.5191,7.3672,7.385,294200.0
2008-11-13 14:00:00,8.26,8.31,8.22,8.28,224800.0,7.385,7.4297,7.3493,7.4029,224800.0
2008-11-13 14:05:00,8.28,8.31,8.18,8.27,213400.0,7.4029,7.4297,7.3135,7.394,213400.0
2008-11-13 14:10:00,8.27,8.35,8.25,8.28,172800.0,7.394,7.4655,7.3761,7.4029,172800.0
2008-11-13 14:15:00,8.29,8.38,8.28,8.3,267600.0,7.4119,7.4923,7.4029,7.4208,267600.0
2008-11-13 14:20:00,8.3,8.47,8.3,8.46,227600.0,7.4208,7.5728,7.4208,7.5639,227600.0
2008-11-13 14:25:00,8.45,8.6,8.41,8.55,327800.0,7.5549,7.689,7.5191,7.6443,327800.0
2008-11-13 14:30:00,8.54,8.62,8.51,8.52,380600.0,7.6354,7.7069,7.6086,7.6175,380600.0
2008-11-13 14:35:00,8.52,8.74,8.52,8.7,483200.0,7.6175,7.8142,7.6175,7.7784,483200.0
2008-11-13 14:40:00,8.7,8.7,8.56,8.56,382800.0,7.7784,7.7784,7.6533,7.6533,382800.0
2008-11-13 14:45:00,8.56,8.74,8.56,8.71,267800.0,7.6533,7.8142,7.6533,7.7874,267800.0
2008-11-13 14:50:00,8.71,8.74,8.65,8.66,288000.0,7.7874,7.8142,7.7337,7.7427,288000.0
2008-11-13 14:55:00,8.66,8.73,8.63,8.65,209800.0,7.7427,7.8053,7.7158,7.7337,209800.0
2008-11-13 15:00:00,8.65,8.71,8.59,8.6,150200.0,7.7337,7.7874,7.6801,7.689,150200.0
2008-11-13 15:05:00,8.6,8.63,8.5,8.54,398000.0,7.689,7.7158,7.5996,7.6354,398000.0
2008-11-13 15:10:00,8.54,8.65,8.54,8.6,242000.0,7.6354,7.7337,7.6354,7.689,242000.0
2008-11-13 15:15:00,8.59,8.67,8.55,8.62,168400.0,7.6801,7.7516,7.6443,7.7069,168400.0
2008-11-13 15:20:00,8.62,8.76,8.6,8.72,206400.0,7.7069,7.8321,7.689,7.7963,206400.0
2008-11-13 15:25:00,8.73,8.84,8.71,8.83,186600.0,7.8053,7.9036,7.7874,7.8947,186600.0
2008-11-13 15:30:00,8.84,8.9,8.78,8.84,231400.0,7.9036,7.9572,7.85,7.9036,231400.0
2008-11-13 15:35:00,8.84,8.85,8.76,8.77,400400.0,7.9036,7.9125,7.8321,7.841,400400.0
2008-11-13 15:40:00,8.78,8.81,8.72,8.81,821800.0,7.85,7.8768,7.7963,7.8768,821800.0
2008-11-13 15:45:00,8.81,8.83,8.73,8.74,699400.0,7.8768,7.8947,7.8053,7.8142,699400.0
2008-11-13 15:50:00,8.74,8.9,8.74,8.9,649600.0,7.8142,7.9572,7.8142,7.9572,649600.0
2008-11-13 15:55:00,8.9,9.02,8.9,8.99,806800.0,7.9572,8.0645,7.9572,8.0377,806800.0
2008-11-14 09:30:00,8.65,8.91,8.65,8.88,89000.0,7.7337,7.9662,7.7337,7.9394,89000.0
2008-11-14 09:35:00,8.88,8.95,8.81,8.81,92400.0,7.9394,8.0019,7.8768,7.8768,92400.0
2008-11-14 09:40:00,8.81,8.87,8.78,8.87,91000.0,7.8768,7.9304,7.85,7.9304,91000.0
2008-11-14 09:45:00,8.88,8.9,8.84,8.86,117600.0,7.9394,7.9572,7.9036,7.9215,117600.0
2008-11-14 09:50:00,8.86,8.94,8.85,8.9,37200.0,7.9215,7.993,7.9125,7.9572,37200.0
2008-11-14 09:55:00,8.89,9.0,8.88,8.9,59200.0,7.9483,8.0467,7.9394,7.9572,59200.0
2008-11-14 10:00:00,8.9,8.95,8.87,8.87,58600.0,7.9572,8.0019,7.9304,7.9304,58600.0
2008-11-14 10:05:00,8.87,8.88,8.7,8.72,72000.0,7.9304,7.9394,7.7784,7.7963,72000.0
2008-11-14 10:10:00,8.72,8.77,8.71,8.71,50000.0,7.7963,7.841,7.7874,7.7874,50000.0
2008-11-14 10:15:00,8.7,8.77,8.65,8.65,62000.0,7.7784,7.841,7.7337,7.7337,62000.0
2008-11-14 10:20:00,8.65,8.71,8.65,8.67,60400.0,7.7337,7.7874,7.7337,7.7516,60400.0
2008-11-14 10:25:00,8.68,8.73,8.67,8.72,39800.0,7.7605,7.8053,7.7516,7.7963,39800.0
2008-11-14 10:30:00,8.72,8.72,8.67,8.68,57200.0,7.7963,7.7963,7.7516,7.7605,57200.0
2008-11-14 10:35:00,8.66,8.7,8.6,8.61,56000.0,7.7427,7.7784,7.689,7.698,56000.0
2008-11-14 10:40:00,8.6,8.63,8.58,8.62,49200.0,7.689,7.7158,7.6711,7.7069,49200.0
2008-11-14 10:45:00,8.62,8.7,8.58,8.7,53000.0,7.7069,7.7784,7.6711,7.7784,53000.0
2008-11-14 10:50:00,8.71,8.74,8.66,8.67,77400.0,7.7874,7.8142,7.7427,7.7516,77400.0
2008-11-14 10:55:00,8.67,8.68,8.64,8.65,33000.0,7.7516,7.7605,7.7248,7.7337,33000.0
2008-11-14 11:00:00,8.65,8.65,8.54,8.58,52800.0,7.7337,7.7337,7.6354,7.6711,52800.0
2008-11-14 11:05:00,8.57,8.65,8.55,8.61,65400.0,7.6622,7.7337,7.6443,7.698,65400.0
2008-11-14 11:10:00,8.62,8.69,8.57,8.67,80000.0,7.7069,7.7695,7.6622,7.7516,80000.0
2008-11-14 11:15:00,8.67,8.72,8.67,8.7,52200.0,7.7516,7.7963,7.7516,7.7784,52200.0
2008-11-14 11:20:00,8.7,8.7,8.62,8.62,29800.0,7.7784,7.7784,7.7069,7.7069,29800.0
2008-11-14 11:25:00,8.63,8.68,8.61,8.61,24600.0,7.7158,7.7605,7.698,7.698,24600.0
2008-11-14 11:30:00,8.6,8.6,8.56,8.57,39600.0,7.689,7.689,7.6533,7.6622,39600.0
2008-11-14 11:35:00,8.57,8.6,8.55,8.55,29200.0,7.6622,7.689,7.6443,7.6443,29200.0
2008-11-14 11:40:00,8.56,8.56,8.52,8.54,32600.0,7.6533,7.6533,7.6175,7.6354,32600.0
2008-11-14 11:45:00,8.54,8.6,8.54,8.6,34000.0,7.6354,7.689,7.6354,7.689,34000.0
2008-11-14 11:50:00,8.6,8.63,8.57,8.57,39400.0,7.689,7.7158,7.6622,7.6622,39400.0
2008-11-14 11:55:00,8.57,8.59,8.52,8.52,60200.0,7.6622,7.6801,7.6175,7.6175,60200.0
2008-11-14 12:00:00,8.52,8.52,8.47,8.48,47800.0,7.6175,7.6175,7.5728,7.5817,47800.0
2008-11-14 12:05:00,8.47,8.49,8.43,8.49,37600.0,7.5728,7.5907,7.537,7.5907,37600.0
2008-11-14 12:10:00,8.49,8.5,8.46,8.5,19000.0,7.5907,7.5996,7.5639,7.5996,19000.0
2008-11-14 12:15:00,8.5,8.5,8.41,8.44,35800.0,7.5996,7.5996,7.5191,7.546,35800.0
2008-11-14 12:20:00,8.45,8.5,8.45,8.49,40600.0,7.5549,7.5996,7.5549,7.5907,40600.0
2008-11-14 12:25:00,8.49,8.53,8.49,8.53,33200.0,7.5907,7.6264,7.5907,7.6264,33200.0
2008-11-14 12:30:00,8.53,8.54,8.49,8.51,24600.0,7.6264,7.6354,7.5907,7.6086,24600.0
2008-11-14 12:35:00,8.5,8.61,8.5,8.61,63000.0,7.5996,7.698,7.5996,7.698,63000.0
2008-11-14 12:40:00,8.61,8.64,8.61,8.64,37600.0,7.698,7.7248,7.698,7.7248,37600.0
2008-11-14 12:45:00,8.64,8.65,8.6,8.6,31000.0,7.7248,7.7337,7.689,7.689,31000.0
2008-11-14 12:50:00,8.59,8.63,8.59,8.62,42600.0,7.6801,7.7158,7.6801,7.7069,42600.0
2008-11-14 12:55:00,8.61,8.68,8.61,8.65,66800.0,7.698,7.7605,7.698,7.7337,66800.0
2008-11-14 13:00:00,8.65,8.65,8.55,8.56,56400.0,7.7337,7.7337,7.6443,7.6533,56400.0
2008-11-14 13:05:00,8.55,8.56,8.53,8.55,43200.0,7.6443,7.6533,7.6264,7.6443,43200.0
2008-11-14 13:10:00,8.54,8.55,8.49,8.49,38200.0,7.6354,7.6443,7.5907,7.5907,38200.0
2008-11-14 13:15:00,8.49,8.5,8.47,8.5,88000.0,7.5907,7.5996,7.5728,7.5996,88000.0
2008-11-14 13:20:00,8.49,8.5,8.47,8.5,53800.0,7.5907,7.5996,7.5728,7.5996,53800.0
2008-11-14 13:25:00,8.51,8.6,8.5,8.59,69200.0,7.6086,7.689,7.5996,7.6801,69200.0
2008-11-14 13:30:00,8.6,8.67,8.59,8.62,73800.0,7.689,7.7516,7.6801,7.7069,73800.0
2008-11-14 13:35:00,8.62,8.63,8.58,8.61,38000.0,7.7069,7.7158,7.6711,7.698,38000.0
2008-11-14 13:40:00,8.6,8.64,8.58,8.59,48600.0,7.689,7.7248,7.6711,7.6801,48600.0
2008-11-14 13:45:00,8.58,8.59,8.53,8.59,63600.0,7.6711,7.6801,7.6264,7.6801,63600.0
2008-11-14 13:50:00,8.59,8.65,8.59,8.61,62600.0,7.6801,7.7337,7.6801,7.698,62600.0
2008-11-14 13:55:00,8.61,8.66,8.59,8.59,47000.0,7.698,7.7427,7.6801,7.6801,47000.0
2008-11-14 14:00:00,8.59,8.65,8.57,8.65,38600.0,7.6801,7.7337,7.6622,7.7337,38600.0
2008-11-14 14:05:00,8.65,8.73,8.65,8.68,74800.0,7.7337,7.8053,7.7337,7.7605,74800.0
2008-11-14 14:10:00,8.69,8.69,8.64,8.67,59200.0,7.7695,7.7695,7.7248,7.7516,59200.0
2008-11-14 14:15:00,8.67,8.83,8.67,8.81,91400.0,7.7516,7.8947,7.7516,7.8768,91400.0
2008-11-14 14:20:00,8.83,8.83,8.73,8.77,92200.0,7.8947,7.8947,7.8053,7.841,92200.0
2008-11-14 14:25:00,8.77,8.82,8.72,8.74,130000.0,7.841,7.8857,7.7963,7.8142,130000.0
2008-11-14 14:30:00,8.74,8.76,8.71,8.74,131800.0,7.8142,7.8321,7.7874,7.8142,131800.0
2008-11-14 14:35:00,8.72,8.84,8.72,8.79,112000.0,7.7963,7.9036,7.7963,7.8589,112000.0
2008-11-14 14:40:00,8.79,8.92,8.79,8.9,161000.0,7.8589,7.9751,7.8589,7.9572,161000.0
2008-11-14 14:45:00,8.9,8.9,8.79,8.8,104000.0,7.9572,7.9572,7.8589,7.8678,104000.0
2008-11-14 14:50:00,8.8,8.86,8.77,8.84,93800.0,7.8678,7.9215,7.841,7.9036,93800.0
2008-11-14 14:55:00,8.84,8.94,8.83,8.93,112600.0,7.9036,7.993,7.8947,7.9841,112600.0
2008-11-14 15:00:00,8.93,8.99,8.84,8.85,125400.0,7.9841,8.0377,7.9036,7.9125,125400.0
2008-11-14 15:05:00,8.85,8.93,8.8,8.92,117800.0,7.9125,7.9841,7.8678,7.9751,117800.0
2008-11-14 15:10:00,8.92,8.93,8.84,8.88,105200.0,7.9751,7.9841,7.9036,7.9394,105200.0
2008-11-14 15:15:00,8.89,8.94,8.76,8.77,92200.0,7.9483,7.993,7.8321,7.841,92200.0
2008-11-14 15:20:00,8.77,8.83,8.74,8.81,84600.0,7.841,7.8947,7.8142,7.8768,84600.0
2008-11-14 15:25:00,8.81,8.83,8.71,8.74,137000.0,7.8768,7.8947,7.7874,7.8142,137000.0
2008-11-14 15:30:00,8.74,8.75,8.59,8.61,160000.0,7.8142,7.8231,7.6801,7.698,160000.0
2008-11-14 15:35:00,8.62,8.67,8.58,8.65,157000.0,7.7069,7.7516,7.6711,7.7337,157000.0
2008-11-14 15:40:00,8.65,8.65,8.53,8.6,159000.0,7.7337,7.7337,7.6264,7.689,159000.0
2008-11-14 15:45:00,8.6,8.69,8.6,8.63,118600.0,7.689,7.7695,7.689,7.7158,118600.0
2008-11-14 15:50:00,8.63,8.67,8.54,8.54,152400.0,7.7158,7.7516,7.6354,7.6354,152400.0
2008-11-14 15:55:00,8.54,8.55,8.43,8.43,457600.0,7.6354,7.6443,7.537,7.537,457600.0
2008-11-17 09:30:00,8.23,8.31,8.15,8.21,105400.0,7.3582,7.4297,7.2867,7.3403,105400.0
2008-11-17 09:35:00,8.2,8.31,8.15,8.21,72600.0,7.3314,7.4297,7.2867,7.3403,72600.0
2008-11-17 09:40:00,8.21,8.4,8.16,8.31,115200.0,7.3403,7.5102,7.2956,7.4297,115200.0
2008-11-17 09:45:00,8.31,8.33,8.25,8.33,75000.0,7.4297,7.4476,7.3761,7.4476,75000.0
2008-11-17 09:50:00,8.33,8.44,8.3,8.43,65200.0,7.4476,7.546,7.4208,7.537,65200.0
2008-11-17 09:55:00,8.43,8.46,8.37,8.42,82800.0,7.537,7.5639,7.4834,7.5281,82800.0
2008-11-17 10:00:00,8.43,8.45,8.36,8.36,45800.0,7.537,7.5549,7.4744,7.4744,45800.0
2008-11-17 10:05:00,8.37,8.4,8.32,8.4,80200.0,7.4834,7.5102,7.4387,7.5102,80200.0
2008-11-17 10:10:00,8.4,8.41,8.28,8.28,42200.0,7.5102,7.5191,7.4029,7.4029,42200.0
2008-11-17 10:15:00,8.29,8.3,8.16,8.17,62400.0,7.4119,7.4208,7.2956,7.3046,62400.0
2008-11-17 10:20:00,8.17,8.27,8.15,8.23,99600.0,7.3046,7.394,7.2867,7.3582,99600.0
2008-11-17 10:25:00,8.23,8.33,8.22,8.33,85600.0,7.3582,7.4476,7.3493,7.4476,85600.0
2008-11-17 10:30:00,8.31,8.34,8.26,8.34,50200.0,7.4297,7.4566,7.385,7.4566,50200.0
2008-11-17 10:35:00,8.35,8.37,8.31,8.33,22400.0,7.4655,7.4834,7.4297,7.4476,22400.0
2008-11-17 10:40:00,8.33,8.33,8.28,8.3,29400.0,7.4476,7.4476,7.4029,7.4208,29400.0
2008-11-17 10:45:00,8.31,8.36,8.28,8.36,83200.0,7.4297,7.4744,7.4029,7.4744,83200.0
2008-11-17 10:50:00,8.35,8.38,8.31,8.32,62800.0,7.4655,7.4923,7.4297,7.4387,62800.0
2008-11-17 10:55:00,8.33,8.34,8.29,8.3,33400.0,7.4476,7.4566,7.4119,7.4208,33400.0
2008-11-17 11:00:00,8.3,8.41,8.3,8.4,42800.0,7.4208,7.5191,7.4208,7.5102,42800.0
2008-11-17 11:05:00,8.41,8.46,8.41,8.45,40000.0,7.5191,7.5639,7.5191,7.5549,40000.0
2008-11-17 11:10:00,8.45,8.51,8.42,8.42,67400.0,7.5549,7.6086,7.5281,7.5281,67400.0
2008-11-17 11:15:00,8.43,8.44,8.4,8.4,35400.0,7.537,7.546,7.5102,7.5102,35400.0
2008-11-17 11:20:00,8.4,8.42,8.39,8.4,21200.0,7.5102,7.5281,7.5013,7.5102,21200.0
2008-11-17 11:25:00,8.4,8.43,8.38,8.42,59200.0,7.5102,7.537,7.4923,7.5281,59200.0
2008-11-17 11:30:00,8.42,8.49,8.42,8.47,55000.0,7.5281,7.5907,7.5281,7.5728,55000.0
2008-11-17 11:35:00,8.47,8.49,8.42,8.49,35600.0,7.5728,7.5907,7.5281,7.5907,35600.0
2008-11-17 11:40:00,8.47,8.49,8.37,8.38,42000.0,7.5728,7.5907,7.4834,7.4923,42000.0
2008-11-17 11:45:00,8.39,8.51,8.39,8.51,45600.0,7.5013,7.6086,7.5013,7.6086,45600.0
2008-11-17 11:50:00,8.51,8.58,8.49,8.57,81200.0,7.6086,7.6711,7.5907,7.6622,81200.0
2008-11-17 11:55:00,8.56,8.6,8.54,8.56,117800.0,7.6533,7.689,7.6354,7.6533,117800.0
2008-11-17 12:00:00,8.56,8.58,8.53,8.55,53200.0,7.6533,7.6711,7.6264,7.6443,53200.0
2008-11-17 12:05:00,8.55,8.63,8.54,8.63,69600.0,7.6443,7.7158,7.6354,7.7158,69600.0
2008-11-17 12:10:00,8.63,8.65,8.58,8.62,43400.0,7.7158,7.7337,7.6711,7.7069,43400.0
2008-11-17 12:15:00,8.62,8.65,8.6,8.63,89000.0,7.7069,7.7337,7.689,7.7158,89000.0
2008-11-17 12:20:00,8.65,8.68,8.63,8.66,63600.0,7.7337,7.7605,7.7158,7.7427,63600.0
2008-11-17 12:25:00,8.66,8.67,8.61,8.66,77800.0,7.7427,7.7516,7.698,7.7427,77800.0
2008-11-17 12:30:00,8.66,8.69,8.64,8.69,68200.0,7.7427,7.7695,7.7248,7.7695,68200.0
2008-11-17 12:35:00,8.68,8.69,8.59,8.6,78000.0,7.7605,7.7695,7.6801,7.689,78000.0
2008-11-17 12:40:00,8.59,8.63,8.59,8.61,41400.0,7.6801,7.7158,7.6801,7.698,41400.0
2008-11-17 12:45:00,8.62,8.7,8.61,8.68,142000.0,7.7069,7.7784,7.698,7.7605,142000.0
2008-11-17 12:50:00,8.68,8.69,8.65,8.65,41600.0,7.7605,7.7695,7.7337,7.7337,41600.0
2008-11-17 12:55:00,8.65,8.65,8.6,8.63,52600.0,7.7337,7.7337,7.689,7.7158,52600.0
2008-11-17 13:00:00,8.63,8.63,8.56,8.56,64600.0,7.7158,7.7158,7.6533,7.6533,64600.0
2008-11-17 13:05:00,8.56,8.57,8.53,8.56,76400.0,7.6533,7.6622,7.6264,7.6533,76400.0
2008-11-17 13:10:00,8.56,8.59,8.54,8.58,86800.0,7.6533,7.6801,7.6354,7.6711,86800.0
2008-11-17 13:15:00,8.58,8.58,8.52,8.53,45600.0,7.6711,7.6711,7.6175,7.6264,45600.0
2008-11-17 13:20:00,8.53,8.54,8.5,8.51,45200.0,7.6264,7.6354,7.5996,7.6086,45200.0
2008-11-17 13:25:00,8.51,8.56,8.51,8.56,89800.0,7.6086,7.6533,7.6086,7.6533,89800.0
2008-11-17 13:30:00,8.56,8.6,8.56,8.56,52000.0,7.6533,7.689,7.6533,7.6533,52000.0
2008-11-17 13:35:00,8.56,8.56,8.49,8.53,33200.0,7.6533,7.6533,7.5907,7.6264,33200.0
2008-11-17 13:40:00,8.53,8.54,8.47,8.52,59200.0,7.6264,7.6354,7.5728,7.6175,59200.0
2008-11-17 13:45:00,8.52,8.56,8.52,8.56,64200.0,7.6175,7.6533,7.6175,7.6533,64200.0
2008-11-17 13:50:00,8.55,8.62,8.54,8.6,68200.0,7.6443,7.7069,7.6354,7.689,68200.0
2008-11-17 13:55:00,8.6,8.65,8.59,8.63,78600.0,7.689,7.7337,7.6801,7.7158,78600.0
2008-11-17 14:00:00,8.61,8.62,8.54,8.55,83200.0,7.698,7.7069,7.6354,7.6443,83200.0
2008-11-17 14:05:00,8.55,8.62,8.54,8.61,61000.0,7.6443,7.7069,7.6354,7.698,61000.0
2008-11-17 14:10:00,8.61,8.67,8.59,8.64,95600.0,7.698,7.7516,7.6801,7.7248,95600.0
2008-11-17 14:15:00,8.65,8.65,8.6,8.63,69000.0,7.7337,7.7337,7.689,7.7158,69000.0
2008-11-17 14:20:00,8.63,8.67,8.55,8.56,72400.0,7.7158,7.7516,7.6443,7.6533,72400.0
2008-11-17 14:25:00,8.56,8.59,8.53,8.54,43600.0,7.6533,7.6801,7.6264,7.6354,43600.0
2008-11-17 14:30:00,8.54,8.56,8.52,8.56,65200.0,7.6354,7.6533,7.6175,7.6533,65200.0
2008-11-17 14:35:00,8.56,8.65,8.56,8.63,85800.0,7.6533,7.7337,7.6533,7.7158,85800.0
2008-11-17 14:40:00,8.63,8.67,8.6,8.66,47800.0,7.7158,7.7516,7.689,7.7427,47800.0
2008-11-17 14:45:00,8.65,8.65,8.58,8.58,77000.0,7.7337,7.7337,7.6711,7.6711,77000.0
2008-11-17 14:50:00,8.58,8.61,8.56,8.6,61800.0,7.6711,7.698,7.6533,7.689,61800.0
2008-11-17 14:55:00,8.6,8.64,8.58,8.6,84400.0,7.689,7.7248,7.6711,7.689,84400.0
2008-11-17 15:00:00,8.6,8.65,8.58,8.65,142200.0,7.689,7.7337,7.6711,7.7337,142200.0
2008-11-17 15:05:00,8.64,8.65,8.6,8.62,68000.0,7.7248,7.7337,7.689,7.7069,68000.0
2008-11-17 15:10:00,8.62,8.65,8.56,8.65,93600.0,7.7069,7.7337,7.6533,7.7337,93600.0
2008-11-17 15:15:00,8.64,8.71,8.64,8.68,113600.0,7.7248,7.7874,7.7248,7.7605,113600.0
2008-11-17 15:20:00,8.68,8.69,8.63,8.63,72600.0,7.7605,7.7695,7.7158,7.7158,72600.0
2008-11-17 15:25:00,8.63,8.67,8.6,8.65,114200.0,7.7158,7.7516,7.689,7.7337,114200.0
2008-11-17 15:30:00,8.65,8.68,8.61,8.61,112200.0,7.7337,7.7605,7.698,7.698,112200.0
2008-11-17 15:35:00,8.61,8.62,8.54,8.57,106600.0,7.698,7.7069,7.6354,7.6622,106600.0
2008-11-17 15:40:00,8.58,8.61,8.55,8.59,199000.0,7.6711,7.698,7.6443,7.6801,199000.0
2008-11-17 15:45:00,8.6,8.61,8.55,8.55,148600.0,7.689,7.698,7.6443,7.6443,148600.0
2008-11-17 15:50:00,8.54,8.58,8.5,8.5,189800.0,7.6354,7.6711,7.5996,7.5996,189800.0
2008-11-17 15:55:00,8.5,8.51,8.45,8.46,242600.0,7.5996,7.6086,7.5549,7.5639,242600.0
2008-11-18 09:30:00,8.39,8.6,8.38,8.5,130200.0,7.5013,7.689,7.4923,7.5996,130200.0
2008-11-18 09:35:00,8.5,8.69,8.49,8.61,91400.0,7.5996,7.7695,7.5907,7.698,91400.0
2008-11-18 09:40:00,8.6,8.68,8.56,8.59,73000.0,7.689,7.7605,7.6533,7.6801,73000.0
2008-11-18 09:45:00,8.6,8.65,8.53,8.65,75000.0,7.689,7.7337,7.6264,7.7337,75000.0
2008-11-18 09:50:00,8.64,8.65,8.46,8.47,421400.0,7.7248,7.7337,7.5639,7.5728,421400.0
2008-11-18 09:55:00,8.46,8.54,8.4,8.53,83400.0,7.5639,7.6354,7.5102,7.6264,83400.0
2008-11-18 10:00:00,8.52,8.56,8.43,8.45,68800.0,7.6175,7.6533,7.537,7.5549,68800.0
2008-11-18 10:05:00,8.46,8.48,8.42,8.44,54200.0,7.5639,7.5817,7.5281,7.546,54200.0
2008-11-18 10:10:00,8.44,8.52,8.4,8.47,48800.0,7.546,7.6175,7.5102,7.5728,48800.0
2008-11-18 10:15:00,8.47,8.56,8.43,8.56,78200.0,7.5728,7.6533,7.537,7.6533,78200.0
2008-11-18 10:20:00,8.56,8.59,8.51,8.51,82200.0,7.6533,7.6801,7.6086,7.6086,82200.0
2008-11-18 10:25:00,8.51,8.63,8.49,8.63,124600.0,7.6086,7.7158,7.5907,7.7158,124600.0
2008-11-18 10:30:00,8.63,8.63,8.55,8.56,57600.0,7.7158,7.7158,7.6443,7.6533,57600.0
2008-11-18 10:35:00,8.56,8.58,8.5,8.56,35600.0,7.6533,7.6711,7.5996,7.6533,35600.0
2008-11-18 10:40:00,8.57,8.59,8.48,8.53,75800.0,7.6622,7.6801,7.5817,7.6264,75800.0
2008-11-18 10:45:00,8.52,8.55,8.49,8.53,32400.0,7.6175,7.6443,7.5907,7.6264,32400.0
2008-11-18 10:50:00,8.53,8.57,8.51,8.55,52000.0,7.6264,7.6622,7.6086,7.6443,52000.0
2008-11-18 10:55:00,8.55,8.56,8.48,8.49,63600.0,7.6443,7.6533,7.5817,7.5907,63600.0
2008-11-18 11:00:00,8.49,8.49,8.4,8.4,124200.0,7.5907,7.5907,7.5102,7.5102,124200.0
2008-11-18 11:05:00,8.4,8.45,8.4,8.4,73200.0,7.5102,7.5549,7.5102,7.5102,73200.0
2008-11-18 11:10:00,8.4,8.45,8.4,8.44,65800.0,7.5102,7.5549,7.5102,7.546,65800.0
2008-11-18 11:15:00,8.44,8.46,8.38,8.42,70800.0,7.546,7.5639,7.4923,7.5281,70800.0
2008-11-18 11:20:00,8.42,8.43,8.36,8.39,66400.0,7.5281,7.537,7.4744,7.5013,66400.0
2008-11-18 11:25:00,8.4,8.41,8.38,8.4,61200.0,7.5102,7.5191,7.4923,7.5102,61200.0
2008-11-18 11:30:00,8.4,8.48,8.4,8.48,26800.0,7.5102,7.5817,7.5102,7.5817,26800.0
2008-11-18 11:35:00,8.49,8.51,8.46,8.49,122800.0,7.5907,7.6086,7.5639,7.5907,122800.0
2008-11-18 11:40:00,8.49,8.51,8.46,8.5,34600.0,7.5907,7.6086,7.5639,7.5996,34600.0
2008-11-18 11:45:00,8.49,8.54,8.46,8.47,59600.0,7.5907,7.6354,7.5639,7.5728,59600.0
2008-11-18 11:50:00,8.48,8.56,8.48,8.51,65000.0,7.5817,7.6533,7.5817,7.6086,65000.0
2008-11-18 11:55:00,8.52,8.53,8.49,8.52,35200.0,7.6175,7.6264,7.5907,7.6175,35200.0
2008-11-18 12:00:00,8.51,8.51,8.46,8.46,62200.0,7.6086,7.6086,7.5639,7.5639,62200.0
2008-11-18 12:05:00,8.46,8.47,8.44,8.46,29800.0,7.5639,7.5728,7.546,7.5639,29800.0
2008-11-18 12:10:00,8.46,8.48,8.45,8.46,15400.0,7.5639,7.5817,7.5549,7.5639,15400.0
2008-11-18 12:15:00,8.47,8.49,8.43,8.43,33000.0,7.5728,7.5907,7.537,7.537,33000.0
2008-11-18 12:20:00,8.43,8.43,8.38,8.41,66800.0,7.537,7.537,7.4923,7.5191,66800.0
2008-11-18 12:25:00,8.41,8.41,8.37,8.41,34200.0,7.5191,7.5191,7.4834,7.5191,34200.0
2008-11-18 12:30:00,8.41,8.41,8.37,8.39,33800.0,7.5191,7.5191,7.4834,7.5013,33800.0
2008-11-18 12:35:00,8.38,8.4,8.37,8.4,55600.0,7.4923,7.5102,7.4834,7.5102,55600.0
2008-11-18 12:40:00,8.39,8.39,8.37,8.38,54600.0,7.5013,7.5013,7.4834,7.4923,54600.0
2008-11-18 12:45:00,8.38,8.39,8.34,8.38,43000.0,7.4923,7.5013,7.4566,7.4923,43000.0
2008-11-18 12:50:00,8.37,8.38,8.35,8.35,38400.0,7.4834,7.4923,7.4655,7.4655,38400.0
2008-11-18 12:55:00,8.36,8.38,8.36,8.38,30800.0,7.4744,7.4923,7.4744,7.4923,30800.0
2008-11-18 13:00:00,8.38,8.38,8.34,8.34,53200.0,7.4923,7.4923,7.4566,7.4566,53200.0
2008-11-18 13:05:00,8.34,8.35,8.31,8.31,38000.0,7.4566,7.4655,7.4297,7.4297,38000.0
2008-11-18 13:10:00,8.32,8.36,8.28,8.3,76600.0,7.4387,7.4744,7.4029,7.4208,76600.0
2008-11-18 13:15:00,8.3,8.31,8.28,8.31,57000.0,7.4208,7.4297,7.4029,7.4297,57000.0
2008-11-18 13:20:00,8.31,8.34,8.31,8.32,48200.0,7.4297,7.4566,7.4297,7.4387,48200.0
2008-11-18 13:25:00,8.32,8.36,8.32,8.35,82600.0,7.4387,7.4744,7.4387,7.4655,82600.0
2008-11-18 13:30:00,8.35,8.35,8.31,8.31,139800.0,7.4655,7.4655,7.4297,7.4297,139800.0
2008-11-18 13:35:00,8.31,8.32,8.26,8.26,77200.0,7.4297,7.4387,7.385,7.385,77200.0
2008-11-18 13:40:00,8.27,8.3,8.22,8.22,143600.0,7.394,7.4208,7.3493,7.3493,143600.0
2008-11-18 13:45:00,8.22,8.22,8.14,8.15,174800.0,7.3493,7.3493,7.2777,7.2867,174800.0
2008-11-18 13:50:00,8.16,8.18,8.15,8.18,66400.0,7.2956,7.3135,7.2867,7.3135,66400.0
2008-11-18 13:55:00,8.17,8.19,8.15,8.19,142800.0,7.3046,7.3225,7.2867,7.3225,142800.0
2008-11-18 14:00:00,8.19,8.2,8.13,8.14,175800.0,7.3225,7.3314,7.2688,7.2777,175800.0
2008-11-18 14:05:00,8.14,8.15,8.1,8.13,100600.0,7.2777,7.2867,7.242,7.2688,100600.0
2008-11-18 14:10:00,8.13,8.2,8.1,8.18,75400.0,7.2688,7.3314,7.242,7.3135,75400.0
2008-11-18 14:15:00,8.18,8.22,8.16,8.2,102800.0,7.3135,7.3493,7.2956,7.3314,102800.0
2008-11-18 14:20:00,8.2,8.3,8.2,8.28,189200.0,7.3314,7.4208,7.3314,7.4029,189200.0
2008-11-18 14:25:00,8.29,8.3,8.24,8.28,97400.0,7.4119,7.4208,7.3672,7.4029,97400.0
2008-11-18 14:30:00,8.28,8.28,8.2,8.2,120000.0,7.4029,7.4029,7.3314,7.3314,120000.0
2008-11-18 14:35:00,8.2,8.22,8.19,8.22,47600.0,7.3314,7.3493,7.3225,7.3493,47600.0
2008-11-18 14:40:00,8.22,8.24,8.22,8.22,63200.0,7.3493,7.3672,7.3493,7.3493,63200.0
2008-11-18 14:45:00,8.22,8.22,8.1,8.12,103800.0,7.3493,7.3493,7.242,7.2599,103800.0
2008-11-18 14:50:00,8.12,8.13,8.09,8.13,62600.0,7.2599,7.2688,7.233,7.2688,62600.0
2008-11-18 14:55:00,8.14,8.18,8.13,8.15,268400.0,7.2777,7.3135,7.2688,7.2867,268400.0
2008-11-18 15:00:00,8.15,8.16,8.11,8.13,178000.0,7.2867,7.2956,7.2509,7.2688,178000.0
2008-11-18 15:05:00,8.13,8.24,8.13,8.22,216600.0,7.2688,7.3672,7.2688,7.3493,216600.0
2008-11-18 15:10:00,8.24,8.28,8.18,8.19,257200.0,7.3672,7.4029,7.3135,7.3225,257200.0
2008-11-18 15:15:00,8.19,8.22,8.14,8.22,187000.0,7.3225,7.3493,7.2777,7.3493,187000.0
2008-11-18 15:20:00,8.21,8.29,8.2,8.21,169800.0,7.3403,7.4119,7.3314,7.3403,169800.0
2008-11-18 15:25:00,8.21,8.22,8.15,8.2,173000.0,7.3403,7.3493,7.2867,7.3314,173000.0
2008-11-18 15:30:00,8.2,8.2,8.11,8.15,223800.0,7.3314,7.3314,7.2509,7.2867,223800.0
2008-11-18 15:35:00,8.15,8.25,8.15,8.22,182800.0,7.2867,7.3761,7.2867,7.3493,182800.0
2008-11-18 15:40:00,8.22,8.29,8.2,8.21,284800.0,7.3493,7.4119,7.3314,7.3403,284800.0
2008-11-18 15:45:00,8.21,8.27,8.19,8.25,255800.0,7.3403,7.394,7.3225,7.3761,255800.0
2008-11-18 15:50:00,8.25,8.29,8.24,8.28,294800.0,7.3761,7.4119,7.3672,7.4029,294800.0
2008-11-18 15:55:00,8.28,8.34,8.26,8.34,378800.0,7.4029,7.4566,7.385,7.4566,378800.0
2008-11-19 09:30:00,8.41,8.42,8.17,8.34,149600.0,7.5191,7.5281,7.3046,7.4566,149600.0
2008-11-19 09:35:00,8.34,8.47,8.33,8.45,117800.0,7.4566,7.5728,7.4476,7.5549,117800.0
2008-11-19 09:40:00,8.45,8.47,8.33,8.35,103200.0,7.5549,7.5728,7.4476,7.4655,103200.0
2008-11-19 09:45:00,8.35,8.44,8.35,8.43,71800.0,7.4655,7.546,7.4655,7.537,71800.0
2008-11-19 09:50:00,8.43,8.46,8.36,8.39,74200.0,7.537,7.5639,7.4744,7.5013,74200.0
2008-11-19 09:55:00,8.38,8.44,8.38,8.44,78200.0,7.4923,7.546,7.4923,7.546,78200.0
2008-11-19 10:00:00,8.43,8.46,8.35,8.46,85400.0,7.537,7.5639,7.4655,7.5639,85400.0
2008-11-19 10:05:00,8.46,8.54,8.43,8.52,101200.0,7.5639,7.6354,7.537,7.6175,101200.0
2008-11-19 10:10:00,8.51,8.56,8.49,8.52,48200.0,7.6086,7.6533,7.5907,7.6175,48200.0
2008-11-19 10:15:00,8.53,8.56,8.47,8.47,68400.0,7.6264,7.6533,7.5728,7.5728,68400.0
2008-11-19 10:20:00,8.47,8.49,8.44,8.46,37200.0,7.5728,7.5907,7.546,7.5639,37200.0
2008-11-19 10:25:00,8.46,8.47,8.4,8.45,62000.0,7.5639,7.5728,7.5102,7.5549,62000.0
2008-11-19 10:30:00,8.46,8.47,8.4,8.45,95600.0,7.5639,7.5728,7.5102,7.5549,95600.0
2008-11-19 10:35:00,8.45,8.45,8.38,8.4,70000.0,7.5549,7.5549,7.4923,7.5102,70000.0
2008-11-19 10:40:00,8.4,8.42,8.37,8.38,92000.0,7.5102,7.5281,7.4834,7.4923,92000.0
2008-11-19 10:45:00,8.37,8.37,8.28,8.3,90200.0,7.4834,7.4834,7.4029,7.4208,90200.0
2008-11-19 10:50:00,8.29,8.35,8.28,8.28,154600.0,7.4119,7.4655,7.4029,7.4029,154600.0
2008-11-19 10:55:00,8.28,8.29,8.21,8.22,68600.0,7.4029,7.4119,7.3403,7.3493,68600.0
2008-11-19 11:00:00,8.22,8.34,8.21,8.33,106600.0,7.3493,7.4566,7.3403,7.4476,106600.0
2008-11-19 11:05:00,8.33,8.37,8.31,8.37,97800.0,7.4476,7.4834,7.4297,7.4834,97800.0
2008-11-19 11:10:00,8.37,8.4,8.36,8.37,69600.0,7.4834,7.5102,7.4744,7.4834,69600.0
2008-11-19 11:15:00,8.37,8.39,8.31,8.38,77000.0,7.4834,7.5013,7.4297,7.4923,77000.0
2008-11-19 11:20:00,8.38,8.4,8.33,8.33,110800.0,7.4923,7.5102,7.4476,7.4476,110800.0
2008-11-19 11:25:00,8.33,8.34,8.26,8.28,156200.0,7.4476,7.4566,7.385,7.4029,156200.0
2008-11-19 11:30:00,8.28,8.31,8.26,8.26,97400.0,7.4029,7.4297,7.385,7.385,97400.0
2008-11-19 11:35:00,8.26,8.26,8.21,8.24,98800.0,7.385,7.385,7.3403,7.3672,98800.0
2008-11-19 11:40:00,8.24,8.26,8.21,8.24,50200.0,7.3672,7.385,7.3403,7.3672,50200.0
2008-11-19 11:45:00,8.24,8.24,8.18,8.23,59600.0,7.3672,7.3672,7.3135,7.3582,59600.0
2008-11-19 11:50:00,8.23,8.27,8.22,8.26,66600.0,7.3582,7.394,7.3493,7.385,66600.0
2008-11-19 11:55:00,8.26,8.27,8.2,8.2,44600.0,7.385,7.394,7.3314,7.3314,44600.0
2008-11-19 12:00:00,8.2,8.24,8.2,8.22,44000.0,7.3314,7.3672,7.3314,7.3493,44000.0
2008-11-19 12:05:00,8.22,8.24,8.2,8.23,49000.0,7.3493,7.3672,7.3314,7.3582,49000.0
2008-11-19 12:10:00,8.23,8.24,8.19,8.24,67800.0,7.3582,7.3672,7.3225,7.3672,67800.0
2008-11-19 12:15:00,8.24,8.24,8.15,8.16,27800.0,7.3672,7.3672,7.2867,7.2956,27800.0
2008-11-19 12:20:00,8.15,8.21,8.15,8.2,48000.0,7.2867,7.3403,7.2867,7.3314,48000.0
2008-11-19 12:25:00,8.2,8.21,8.17,8.19,45400.0,7.3314,7.3403,7.3046,7.3225,45400.0
2008-11-19 12:30:00,8.19,8.2,8.17,8.2,46000.0,7.3225,7.3314,7.3046,7.3314,46000.0
2008-11-19 12:35:00,8.2,8.22,8.18,8.22,38000.0,7.3314,7.3493,7.3135,7.3493,38000.0
2008-11-19 12:40:00,8.23,8.25,8.22,8.24,42400.0,7.3582,7.3761,7.3493,7.3672,42400.0
2008-11-19 12:45:00,8.24,8.25,8.22,8.23,20600.0,7.3672,7.3761,7.3493,7.3582,20600.0
2008-11-19 12:50:00,8.23,8.24,8.18,8.2,31400.0,7.3582,7.3672,7.3135,7.3314,31400.0
2008-11-19 12:55:00,8.19,8.21,8.17,8.19,40200.0,7.3225,7.3403,7.3046,7.3225,40200.0
2008-11-19 13:00:00,8.19,8.24,8.17,8.22,47000.0,7.3225,7.3672,7.3046,7.3493,47000.0
2008-11-19 13:05:00,8.22,8.26,8.22,8.24,29400.0,7.3493,7.385,7.3493,7.3672,29400.0
2008-11-19 13:10:00,8.24,8.26,8.24,8.26,14400.0,7.3672,7.385,7.3672,7.385,14400.0
2008-11-19 13:15:00,8.25,8.25,8.18,8.2,45000.0,7.3761,7.3761,7.3135,7.3314,45000.0
2008-11-19 13:20:00,8.2,8.21,8.19,8.19,34600.0,7.3314,7.3403,7.3225,7.3225,34600.0
2008-11-19 13:25:00,8.19,8.2,8.16,8.17,61800.0,7.3225,7.3314,7.2956,7.3046,61800.0
2008-11-19 13:30:00,8.17,8.18,8.15,8.17,66600.0,7.3046,7.3135,7.2867,7.3046,66600.0
2008-11-19 13:35:00,8.17,8.21,8.15,8.2,62800.0,7.3046,7.3403,7.2867,7.3314,62800.0
2008-11-19 13:40:00,8.2,8.24,8.2,8.22,37200.0,7.3314,7.3672,7.3314,7.3493,37200.0
2008-11-19 13:45:00,8.22,8.26,8.22,8.24,30000.0,7.3493,7.385,7.3493,7.3672,30000.0
2008-11-19 13:50:00,8.23,8.26,8.21,8.26,61200.0,7.3582,7.385,7.3403,7.385,61200.0
2008-11-19 13:55:00,8.26,8.3,8.24,8.25,75000.0,7.385,7.4208,7.3672,7.3761,75000.0
2008-11-19 14:00:00,8.24,8.24,8.18,8.18,75800.0,7.3672,7.3672,7.3135,7.3135,75800.0
2008-11-19 14:05:00,8.19,8.2,8.15,8.19,72400.0,7.3225,7.3314,7.2867,7.3225,72400.0
2008-11-19 14:10:00,8.19,8.24,8.19,8.22,45600.0,7.3225,7.3672,7.3225,7.3493,45600.0
2008-11-19 14:15:00,8.22,8.22,8.17,8.17,45600.0,7.3493,7.3493,7.3046,7.3046,45600.0
2008-11-19 14:20:00,8.16,8.17,8.14,8.14,86400.0,7.2956,7.3046,7.2777,7.2777,86400.0
2008-11-19 14:25:00,8.15,8.2,8.15,8.15,186200.0,7.2867,7.3314,7.2867,7.2867,186200.0
2008-11-19 14:30:00,8.15,8.18,8.12,8.13,128800.0,7.2867,7.3135,7.2599,7.2688,128800.0
2008-11-19 14:35:00,8.13,8.15,8.09,8.11,211600.0,7.2688,7.2867,7.233,7.2509,211600.0
2008-11-19 14:40:00,8.11,8.22,8.11,8.18,175000.0,7.2509,7.3493,7.2509,7.3135,175000.0
2008-11-19 14:45:00,8.19,8.24,8.15,8.17,313200.0,7.3225,7.3672,7.2867,7.3046,313200.0
2008-11-19 14:50:00,8.17,8.21,8.15,8.15,207200.0,7.3046,7.3403,7.2867,7.2867,207200.0
2008-11-19 14:55:00,8.15,8.15,8.11,8.15,225400.0,7.2867,7.2867,7.2509,7.2867,225400.0
2008-11-19 15:00:00,8.15,8.15,8.05,8.09,597600.0,7.2867,7.2867,7.1973,7.233,597600.0
2008-11-19 15:05:00,8.08,8.09,8.03,8.08,485600.0,7.2241,7.233,7.1794,7.2241,485600.0
2008-11-19 15:10:00,8.07,8.11,8.03,8.08,599800.0,7.2152,7.2509,7.1794,7.2241,599800.0
2008-11-19 15:15:00,8.08,8.08,8.0,8.0,224800.0,7.2241,7.2241,7.1526,7.1526,224800.0
2008-11-19 15:20:00,8.01,8.04,7.99,8.01,249400.0,7.1615,7.1883,7.1436,7.1615,249400.0
2008-11-19 15:25:00,8.02,8.03,7.97,7.99,250600.0,7.1705,7.1794,7.1258,7.1436,250600.0
2008-11-19 15:30:00,7.99,8.01,7.97,8.0,220400.0,7.1436,7.1615,7.1258,7.1526,220400.0
2008-11-19 15:35:00,8.0,8.01,7.95,7.95,284200.0,7.1526,7.1615,7.1079,7.1079,284200.0
2008-11-19 15:40:00,7.95,8.0,7.93,7.93,189800.0,7.1079,7.1526,7.09,7.09,189800.0
2008-11-19 15:45:00,7.93,7.93,7.89,7.93,288000.0,7.09,7.09,7.0542,7.09,288000.0
2008-11-19 15:50:00,7.93,7.93,7.85,7.87,258400.0,7.09,7.09,7.0185,7.0363,258400.0
2008-11-19 15:55:00,7.87,7.87,7.83,7.84,317200.0,7.0363,7.0363,7.0006,7.0095,317200.0
2008-11-20 09:30:00,7.85,7.88,7.76,7.8,189000.0,7.0185,7.0453,6.938,6.9738,189000.0
2008-11-20 09:35:00,7.8,7.8,7.77,7.78,90600.0,6.9738,6.9738,6.9469,6.9559,90600.0
2008-11-20 09:40:00,7.78,7.78,7.72,7.73,172400.0,6.9559,6.9559,6.9022,6.9112,172400.0
2008-11-20 09:45:00,7.73,7.82,7.72,7.73,230000.0,6.9112,6.9916,6.9022,6.9112,230000.0
2008-11-20 09:50:00,7.74,7.75,7.69,7.71,228800.0,6.9201,6.9291,6.8754,6.8933,228800.0
2008-11-20 09:55:00,7.71,7.75,7.69,7.71,115000.0,6.8933,6.9291,6.8754,6.8933,115000.0
2008-11-20 10:00:00,7.71,7.72,7.67,7.68,212600.0,6.8933,6.9022,6.8575,6.8665,212600.0
2008-11-20 10:05:00,7.68,7.71,7.65,7.67,615200.0,6.8665,6.8933,6.8397,6.8575,615200.0
2008-11-20 10:10:00,7.67,7.68,7.65,7.67,175000.0,6.8575,6.8665,6.8397,6.8575,175000.0
2008-11-20 10:15:00,7.67,7.68,7.62,7.64,188800.0,6.8575,6.8665,6.8128,6.8307,188800.0
2008-11-20 10:20:00,7.64,7.71,7.64,7.68,243400.0,6.8307,6.8933,6.8307,6.8665,243400.0
2008-11-20 10:25:00,7.68,7.72,7.63,7.71,262600.0,6.8665,6.9022,6.8218,6.8933,262600.0
2008-11-20 10:30:00,7.71,7.75,7.69,7.69,230000.0,6.8933,6.9291,6.8754,6.8754,230000.0
2008-11-20 10:35:00,7.69,7.7,7.62,7.65,137200.0,6.8754,6.8844,6.8128,6.8397,137200.0
2008-11-20 10:40:00,7.65,7.78,7.63,7.78,229400.0,6.8397,6.9559,6.8218,6.9559,229400.0
2008-11-20 10:45:00,7.78,7.83,7.73,7.78,214800.0,6.9559,7.0006,6.9112,6.9559,214800.0
2008-11-20 10:50:00,7.77,7.77,7.68,7.74,264200.0,6.9469,6.9469,6.8665,6.9201,264200.0
2008-11-20 10:55:00,7.75,7.76,7.68,7.76,318400.0,6.9291,6.938,6.8665,6.938,318400.0
2008-11-20 11:00:00,7.76,7.84,7.74,7.81,292000.0,6.938,7.0095,6.9201,6.9827,292000.0
2008-11-20 11:05:00,7.81,7.87,7.81,7.85,250200.0,6.9827,7.0363,6.9827,7.0185,250200.0
2008-11-20 11:10:00,7.85,7.96,7.82,7.92,221400.0,7.0185,7.1168,6.9916,7.0811,221400.0
2008-11-20 11:15:00,7.92,7.93,7.81,7.82,112200.0,7.0811,7.09,6.9827,6.9916,112200.0
2008-11-20 11:20:00,7.81,7.86,7.79,7.81,100000.0,6.9827,7.0274,6.9648,6.9827,100000.0
2008-11-20 11:25:00,7.8,7.86,7.79,7.85,145200.0,6.9738,7.0274,6.9648,7.0185,145200.0
2008-11-20 11:30:00,7.85,7.85,7.79,7.84,62000.0,7.0185,7.0185,6.9648,7.0095,62000.0
2008-11-20 11:35:00,7.83,7.86,7.82,7.83,153200.0,7.0006,7.0274,6.9916,7.0006,153200.0
2008-11-20 11:40:00,7.83,7.88,7.81,7.88,122600.0,7.0006,7.0453,6.9827,7.0453,122600.0
2008-11-20 11:45:00,7.87,7.89,7.81,7.85,97400.0,7.0363,7.0542,6.9827,7.0185,97400.0
2008-11-20 11:50:00,7.85,7.85,7.79,7.81,77800.0,7.0185,7.0185,6.9648,6.9827,77800.0
2008-11-20 11:55:00,7.81,7.83,7.78,7.78,68000.0,6.9827,7.0006,6.9559,6.9559,68000.0
2008-11-20 12:00:00,7.78,7.78,7.68,7.7,113600.0,6.9559,6.9559,6.8665,6.8844,113600.0
2008-11-20 12:05:00,7.7,7.79,7.7,7.74,120400.0,6.8844,6.9648,6.8844,6.9201,120400.0
2008-11-20 12:10:00,7.73,7.8,7.71,7.77,98600.0,6.9112,6.9738,6.8933,6.9469,98600.0
2008-11-20 12:15:00,7.77,7.81,7.75,7.79,103000.0,6.9469,6.9827,6.9291,6.9648,103000.0
2008-11-20 12:20:00,7.8,7.91,7.8,7.87,113800.0,6.9738,7.0721,6.9738,7.0363,113800.0
2008-11-20 12:25:00,7.86,7.95,7.85,7.92,115600.0,7.0274,7.1079,7.0185,7.0811,115600.0
2008-11-20 12:30:00,7.92,8.0,7.92,7.95,158600.0,7.0811,7.1526,7.0811,7.1079,158600.0
2008-11-20 12:35:00,7.95,7.96,7.86,7.87,181600.0,7.1079,7.1168,7.0274,7.0363,181600.0
2008-11-20 12:40:00,7.88,7.9,7.85,7.87,122600.0,7.0453,7.0632,7.0185,7.0363,122600.0
2008-11-20 12:45:00,7.87,7.91,7.85,7.9,277600.0,7.0363,7.0721,7.0185,7.0632,277600.0
2008-11-20 12:50:00,7.91,7.92,7.81,7.84,246800.0,7.0721,7.0811,6.9827,7.0095,246800.0
2008-11-20 12:55:00,7.84,7.84,7.77,7.81,134800.0,7.0095,7.0095,6.9469,6.9827,134800.0
2008-11-20 13:00:00,7.81,7.81,7.74,7.77,156400.0,6.9827,6.9827,6.9201,6.9469,156400.0
2008-11-20 13:05:00,7.77,7.81,7.76,7.8,151200.0,6.9469,6.9827,6.938,6.9738,151200.0
2008-11-20 13:10:00,7.8,7.82,7.76,7.82,272400.0,6.9738,6.9916,6.938,6.9916,272400.0
2008-11-20 13:15:00,7.82,7.85,7.77,7.77,313800.0,6.9916,7.0185,6.9469,6.9469,313800.0
2008-11-20 13:20:00,7.77,7.81,7.69,7.8,242000.0,6.9469,6.9827,6.8754,6.9738,242000.0
2008-11-20 13:25:00,7.8,7.83,7.72,7.75,203000.0,6.9738,7.0006,6.9022,6.9291,203000.0
2008-11-20 13:30:00,7.75,7.82,7.74,7.81,248400.0,6.9291,6.9916,6.9201,6.9827,248400.0
2008-11-20 13:35:00,7.8,7.8,7.68,7.74,124400.0,6.9738,6.9738,6.8665,6.9201,124400.0
2008-11-20 13:40:00,7.73,7.81,7.72,7.79,152600.0,6.9112,6.9827,6.9022,6.9648,152600.0
2008-11-20 13:45:00,7.79,7.86,7.79,7.82,81200.0,6.9648,7.0274,6.9648,6.9916,81200.0
2008-11-20 13:50:00,7.82,7.88,7.8,7.84,69600.0,6.9916,7.0453,6.9738,7.0095,69600.0
2008-11-20 13:55:00,7.85,7.86,7.8,7.85,132200.0,7.0185,7.0274,6.9738,7.0185,132200.0
2008-11-20 14:00:00,7.85,7.86,7.76,7.78,133000.0,7.0185,7.0274,6.938,6.9559,133000.0
2008-11-20 14:05:00,7.78,7.81,7.74,7.78,130200.0,6.9559,6.9827,6.9201,6.9559,130200.0
2008-11-20 14:10:00,7.78,7.81,7.77,7.78,165600.0,6.9559,6.9827,6.9469,6.9559,165600.0
2008-11-20 14:15:00,7.78,7.81,7.68,7.71,80600.0,6.9559,6.9827,6.8665,6.8933,80600.0
2008-11-20 14:20:00,7.71,7.74,7.68,7.69,154600.0,6.8933,6.9201,6.8665,6.8754,154600.0
2008-11-20 14:25:00,7.7,7.71,7.63,7.63,122400.0,6.8844,6.8933,6.8218,6.8218,122400.0
2008-11-20 14:30:00,7.64,7.67,7.6,7.62,268600.0,6.8307,6.8575,6.7949,6.8128,268600.0
2008-11-20 14:35:00,7.63,7.68,7.61,7.67,213400.0,6.8218,6.8665,6.8039,6.8575,213400.0
2008-11-20 14:40:00,7.67,7.68,7.61,7.62,286000.0,6.8575,6.8665,6.8039,6.8128,286000.0
2008-11-20 14:45:00,7.62,7.63,7.58,7.59,215600.0,6.8128,6.8218,6.7771,6.786,215600.0
2008-11-20 14:50:00,7.59,7.64,7.58,7.59,209800.0,6.786,6.8307,6.7771,6.786,209800.0
2008-11-20 14:55:00,7.59,7.62,7.57,7.62,172600.0,6.786,6.8128,6.7681,6.8128,172600.0
2008-11-20 15:00:00,7.62,7.68,7.6,7.61,202000.0,6.8128,6.8665,6.7949,6.8039,202000.0
2008-11-20 15:05:00,7.6,7.65,7.58,7.65,216800.0,6.7949,6.8397,6.7771,6.8397,216800.0
2008-11-20 15:10:00,7.65,7.68,7.62,7.63,221800.0,6.8397,6.8665,6.8128,6.8218,221800.0
2008-11-20 15:15:00,7.63,7.66,7.55,7.57,220600.0,6.8218,6.8486,6.7502,6.7681,220600.0
2008-11-20 15:20:00,7.57,7.6,7.55,7.55,302000.0,6.7681,6.7949,6.7502,6.7502,302000.0
2008-11-20 15:25:00,7.55,7.55,7.52,7.55,235200.0,6.7502,6.7502,6.7234,6.7502,235200.0
2008-11-20 15:30:00,7.54,7.6,7.53,7.53,255600.0,6.7413,6.7949,6.7324,6.7324,255600.0
2008-11-20 15:35:00,7.53,7.56,7.45,7.46,340200.0,6.7324,6.7592,6.6608,6.6698,340200.0
2008-11-20 15:40:00,7.46,7.49,7.42,7.44,474800.0,6.6698,6.6966,6.634,6.6519,474800.0
2008-11-20 15:45:00,7.43,7.53,7.42,7.49,441000.0,6.643,6.7324,6.634,6.6966,441000.0
2008-11-20 15:50:00,7.49,7.51,7.35,7.38,610800.0,6.6966,6.7145,6.5714,6.5983,610800.0
2008-11-20 15:55:00,7.37,7.38,7.32,7.36,640600.0,6.5893,6.5983,6.5446,6.5804,640600.0
2008-11-21 09:30:00,7.5,7.56,7.27,7.53,693800.0,6.7055,6.7592,6.4999,6.7324,693800.0
2008-11-21 09:35:00,7.54,7.63,7.5,7.53,177200.0,6.7413,6.8218,6.7055,6.7324,177200.0
2008-11-21 09:40:00,7.52,7.6,7.44,7.6,240800.0,6.7234,6.7949,6.6519,6.7949,240800.0
2008-11-21 09:45:00,7.6,7.67,7.55,7.55,224600.0,6.7949,6.8575,6.7502,6.7502,224600.0
2008-11-21 09:50:00,7.55,7.58,7.45,7.47,237800.0,6.7502,6.7771,6.6608,6.6787,237800.0
2008-11-21 09:55:00,7.47,7.49,7.39,7.48,118200.0,6.6787,6.6966,6.6072,6.6877,118200.0
2008-11-21 10:00:00,7.48,7.5,7.38,7.45,155400.0,6.6877,6.7055,6.5983,6.6608,155400.0
2008-11-21 10:05:00,7.46,7.55,7.44,7.54,339600.0,6.6698,6.7502,6.6519,6.7413,339600.0
2008-11-21 10:10:00,7.55,7.55,7.45,7.45,192400.0,6.7502,6.7502,6.6608,6.6608,192400.0
2008-11-21 10:15:00,7.45,7.5,7.32,7.49,262000.0,6.6608,6.7055,6.5446,6.6966,262000.0
2008-11-21 10:20:00,7.49,7.51,7.43,7.43,398000.0,6.6966,6.7145,6.643,6.643,398000.0
2008-11-21 10:25:00,7.42,7.45,7.39,7.42,186200.0,6.634,6.6608,6.6072,6.634,186200.0
2008-11-21 10:30:00,7.41,7.43,7.4,7.4,162400.0,6.6251,6.643,6.6161,6.6161,162400.0
2008-11-21 10:35:00,7.4,7.43,7.36,7.41,183600.0,6.6161,6.643,6.5804,6.6251,183600.0
2008-11-21 10:40:00,7.42,7.46,7.37,7.37,100000.0,6.634,6.6698,6.5893,6.5893,100000.0
2008-11-21 10:45:00,7.37,7.39,7.33,7.36,381000.0,6.5893,6.6072,6.5536,6.5804,381000.0
2008-11-21 10:50:00,7.35,7.37,7.3,7.31,276800.0,6.5714,6.5893,6.5267,6.5357,276800.0
2008-11-21 10:55:00,7.31,7.32,7.24,7.29,292000.0,6.5357,6.5446,6.4731,6.5178,292000.0
2008-11-21 11:00:00,7.29,7.29,7.21,7.22,326400.0,6.5178,6.5178,6.4463,6.4552,326400.0
2008-11-21 11:05:00,7.22,7.27,7.19,7.27,235800.0,6.4552,6.4999,6.4284,6.4999,235800.0
2008-11-21 11:10:00,7.27,7.4,7.27,7.36,155800.0,6.4999,6.6161,6.4999,6.5804,155800.0
2008-11-21 11:15:00,7.37,7.41,7.34,7.41,115200.0,6.5893,6.6251,6.5625,6.6251,115200.0
2008-11-21 11:20:00,7.41,7.44,7.38,7.41,136600.0,6.6251,6.6519,6.5983,6.6251,136600.0
2008-11-21 11:25:00,7.41,7.43,7.33,7.34,224800.0,6.6251,6.643,6.5536,6.5625,224800.0
2008-11-21 11:30:00,7.34,7.43,7.34,7.42,223800.0,6.5625,6.643,6.5625,6.634,223800.0
2008-11-21 11:35:00,7.42,7.43,7.35,7.37,188000.0,6.634,6.643,6.5714,6.5893,188000.0
2008-11-21 11:40:00,7.37,7.45,7.37,7.41,212800.0,6.5893,6.6608,6.5893,6.6251,212800.0
2008-11-21 11:45:00,7.4,7.41,7.38,7.38,226200.0,6.6161,6.6251,6.5983,6.5983,226200.0
2008-11-21 11:50:00,7.4,7.4,7.35,7.36,89000.0,6.6161,6.6161,6.5714,6.5804,89000.0
2008-11-21 11:55:00,7.36,7.41,7.33,7.39,159000.0,6.5804,6.6251,6.5536,6.6072,159000.0
2008-11-21 12:00:00,7.4,7.4,7.31,7.39,161600.0,6.6161,6.6161,6.5357,6.6072,161600.0
2008-11-21 12:05:00,7.39,7.45,7.36,7.39,236400.0,6.6072,6.6608,6.5804,6.6072,236400.0
2008-11-21 12:10:00,7.39,7.4,7.31,7.38,190800.0,6.6072,6.6161,6.5357,6.5983,190800.0
2008-11-21 12:15:00,7.37,7.42,7.34,7.34,146800.0,6.5893,6.634,6.5625,6.5625,146800.0
2008-11-21 12:20:00,7.34,7.4,7.34,7.4,80200.0,6.5625,6.6161,6.5625,6.6161,80200.0
2008-11-21 12:25:00,7.39,7.42,7.35,7.41,147400.0,6.6072,6.634,6.5714,6.6251,147400.0
2008-11-21 12:30:00,7.41,7.43,7.4,7.4,209600.0,6.6251,6.643,6.6161,6.6161,209600.0
2008-11-21 12:35:00,7.4,7.44,7.4,7.41,193000.0,6.6161,6.6519,6.6161,6.6251,193000.0
2008-11-21 12:40:00,7.41,7.43,7.4,7.4,129200.0,6.6251,6.643,6.6161,6.6161,129200.0
2008-11-21 12:45:00,7.41,7.42,7.37,7.38,139400.0,6.6251,6.634,6.5893,6.5983,139400.0
2008-11-21 12:50:00,7.38,7.42,7.38,7.39,101800.0,6.5983,6.634,6.5983,6.6072,101800.0
2008-11-21 12:55:00,7.39,7.41,7.37,7.37,112400.0,6.6072,6.6251,6.5893,6.5893,112400.0
2008-11-21 13:00:00,7.38,7.38,7.31,7.37,290400.0,6.5983,6.5983,6.5357,6.5893,290400.0
2008-11-21 13:05:00,7.38,7.38,7.36,7.36,85000.0,6.5983,6.5983,6.5804,6.5804,85000.0
2008-11-21 13:10:00,7.36,7.38,7.33,7.37,267600.0,6.5804,6.5983,6.5536,6.5893,267600.0
2008-11-21 13:15:00,7.37,7.38,7.34,7.35,112000.0,6.5893,6.5983,6.5625,6.5714,112000.0
2008-11-21 13:20:00,7.35,7.37,7.33,7.37,220200.0,6.5714,6.5893,6.5536,6.5893,220200.0
2008-11-21 13:25:00,7.37,7.38,7.32,7.34,70400.0,6.5893,6.5983,6.5446,6.5625,70400.0
2008-11-21 13:30:00,7.34,7.35,7.3,7.3,70400.0,6.5625,6.5714,6.5267,6.5267,70400.0
2008-11-21 13:35:00,7.31,7.33,7.28,7.32,69400.0,6.5357,6.5536,6.5088,6.5446,69400.0
2008-11-21 13:40:00,7.32,7.35,7.3,7.32,138400.0,6.5446,6.5714,6.5267,6.5446,138400.0
2008-11-21 13:45:00,7.32,7.33,7.3,7.32,50800.0,6.5446,6.5536,6.5267,6.5446,50800.0
2008-11-21 13:50:00,7.32,7.32,7.29,7.31,93400.0,6.5446,6.5446,6.5178,6.5357,93400.0
2008-11-21 13:55:00,7.31,7.32,7.26,7.27,91400.0,6.5357,6.5446,6.491,6.4999,91400.0
2008-11-21 14:00:00,7.27,7.38,7.25,7.37,143800.0,6.4999,6.5983,6.482,6.5893,143800.0
2008-11-21 14:05:00,7.37,7.38,7.32,7.32,112200.0,6.5893,6.5983,6.5446,6.5446,112200.0
2008-11-21 14:10:00,7.33,7.36,7.32,7.33,58000.0,6.5536,6.5804,6.5446,6.5536,58000.0
2008-11-21 14:15:00,7.33,7.34,7.29,7.33,53400.0,6.5536,6.5625,6.5178,6.5536,53400.0
2008-11-21 14:20:00,7.33,7.39,7.33,7.34,177200.0,6.5536,6.6072,6.5536,6.5625,177200.0
2008-11-21 14:25:00,7.33,7.37,7.33,7.33,125000.0,6.5536,6.5893,6.5536,6.5536,125000.0
2008-11-21 14:30:00,7.33,7.33,7.29,7.31,123000.0,6.5536,6.5536,6.5178,6.5357,123000.0
2008-11-21 14:35:00,7.31,7.33,7.26,7.31,160800.0,6.5357,6.5536,6.491,6.5357,160800.0
2008-11-21 14:40:00,7.32,7.32,7.21,7.27,233600.0,6.5446,6.5446,6.4463,6.4999,233600.0
2008-11-21 14:45:00,7.27,7.35,7.27,7.34,167400.0,6.4999,6.5714,6.4999,6.5625,167400.0
2008-11-21 14:50:00,7.34,7.35,7.28,7.31,85600.0,6.5625,6.5714,6.5088,6.5357,85600.0
2008-11-21 14:55:00,7.32,7.35,7.26,7.3,150200.0,6.5446,6.5714,6.491,6.5267,150200.0
2008-11-21 15:00:00,7.3,7.41,7.3,7.39,269200.0,6.5267,6.6251,6.5267,6.6072,269200.0
2008-11-21 15:05:00,7.39,7.45,7.36,7.41,385600.0,6.6072,6.6608,6.5804,6.6251,385600.0
2008-11-21 15:10:00,7.41,7.56,7.39,7.56,488600.0,6.6251,6.7592,6.6072,6.7592,488600.0
2008-11-21 15:15:00,7.56,7.56,7.45,7.49,465800.0,6.7592,6.7592,6.6608,6.6966,465800.0
2008-11-21 15:20:00,7.49,7.52,7.44,7.51,326400.0,6.6966,6.7234,6.6519,6.7145,326400.0
2008-11-21 15:25:00,7.51,7.62,7.47,7.6,331400.0,6.7145,6.8128,6.6787,6.7949,331400.0
2008-11-21 15:30:00,7.59,7.66,7.55,7.63,310000.0,6.786,6.8486,6.7502,6.8218,310000.0
2008-11-21 15:35:00,7.62,7.75,7.62,7.67,338200.0,6.8128,6.9291,6.8128,6.8575,338200.0
2008-11-21 15:40:00,7.68,7.68,7.58,7.58,391400.0,6.8665,6.8665,6.7771,6.7771,391400.0
2008-11-21 15:45:00,7.57,7.69,7.51,7.67,471400.0,6.7681,6.8754,6.7145,6.8575,471400.0
2008-11-21 15:50:00,7.68,7.72,7.62,7.72,453000.0,6.8665,6.9022,6.8128,6.9022,453000.0
2008-11-21 15:55:00,7.72,7.79,7.72,7.78,605800.0,6.9022,6.9648,6.9022,6.9559,605800.0
2008-11-24 09:30:00,8.02,8.04,7.91,7.98,123000.0,7.1705,7.1883,7.0721,7.1347,123000.0
2008-11-24 09:35:00,8.0,8.02,7.91,7.94,221400.0,7.1526,7.1705,7.0721,7.0989,221400.0
2008-11-24 09:40:00,7.94,8.0,7.92,7.99,141000.0,7.0989,7.1526,7.0811,7.1436,141000.0
2008-11-24 09:45:00,7.99,8.11,7.97,8.11,162400.0,7.1436,7.2509,7.1258,7.2509,162400.0
2008-11-24 09:50:00,8.11,8.13,8.02,8.04,126400.0,7.2509,7.2688,7.1705,7.1883,126400.0
2008-11-24 09:55:00,8.04,8.22,8.04,8.15,117600.0,7.1883,7.3493,7.1883,7.2867,117600.0
2008-11-24 10:00:00,8.16,8.27,8.16,8.18,142400.0,7.2956,7.394,7.2956,7.3135,142400.0
2008-11-24 10:05:00,8.18,8.3,8.18,8.3,137400.0,7.3135,7.4208,7.3135,7.4208,137400.0
2008-11-24 10:10:00,8.3,8.37,8.29,8.37,268600.0,7.4208,7.4834,7.4119,7.4834,268600.0
2008-11-24 10:15:00,8.38,8.4,8.31,8.34,191200.0,7.4923,7.5102,7.4297,7.4566,191200.0
2008-11-24 10:20:00,8.34,8.4,8.3,8.35,237200.0,7.4566,7.5102,7.4208,7.4655,237200.0
2008-11-24 10:25:00,8.36,8.45,8.36,8.44,91200.0,7.4744,7.5549,7.4744,7.546,91200.0
2008-11-24 10:30:00,8.45,8.49,8.38,8.38,100600.0,7.5549,7.5907,7.4923,7.4923,100600.0
2008-11-24 10:35:00,8.39,8.41,8.33,8.37,135000.0,7.5013,7.5191,7.4476,7.4834,135000.0
2008-11-24 10:40:00,8.38,8.49,8.18,8.49,152000.0,7.4923,7.5907,7.3135,7.5907,152000.0
2008-11-24 10:45:00,8.49,8.49,8.35,8.36,109800.0,7.5907,7.5907,7.4655,7.4744,109800.0
2008-11-24 10:50:00,8.35,8.39,8.3,8.34,99400.0,7.4655,7.5013,7.4208,7.4566,99400.0
2008-11-24 10:55:00,8.34,8.42,8.31,8.42,57400.0,7.4566,7.5281,7.4297,7.5281,57400.0
2008-11-24 11:00:00,8.42,8.45,8.38,8.4,59400.0,7.5281,7.5549,7.4923,7.5102,59400.0
2008-11-24 11:05:00,8.4,8.42,8.34,8.35,146600.0,7.5102,7.5281,7.4566,7.4655,146600.0
2008-11-24 11:10:00,8.35,8.37,8.31,8.36,122400.0,7.4655,7.4834,7.4297,7.4744,122400.0
2008-11-24 11:15:00,8.36,8.4,8.35,8.35,75000.0,7.4744,7.5102,7.4655,7.4655,75000.0
2008-11-24 11:20:00,8.35,8.45,8.34,8.44,81200.0,7.4655,7.5549,7.4566,7.546,81200.0
2008-11-24 11:25:00,8.44,8.49,8.44,8.46,88200.0,7.546,7.5907,7.546,7.5639,88200.0
2008-11-24 11:30:00,8.47,8.47,8.44,8.47,77800.0,7.5728,7.5728,7.546,7.5728,77800.0
2008-11-24 11:35:00,8.46,8.49,8.43,8.45,93400.0,7.5639,7.5907,7.537,7.5549,93400.0
2008-11-24 11:40:00,8.45,8.49,8.42,8.49,62400.0,7.5549,7.5907,7.5281,7.5907,62400.0
2008-11-24 11:45:00,8.48,8.52,8.45,8.51,127000.0,7.5817,7.6175,7.5549,7.6086,127000.0
2008-11-24 11:50:00,8.5,8.55,8.49,8.53,55800.0,7.5996,7.6443,7.5907,7.6264,55800.0
2008-11-24 11:55:00,8.52,8.56,8.51,8.52,88600.0,7.6175,7.6533,7.6086,7.6175,88600.0
2008-11-24 12:00:00,8.52,8.56,8.49,8.52,71200.0,7.6175,7.6533,7.5907,7.6175,71200.0
2008-11-24 12:05:00,8.52,8.55,8.5,8.52,40000.0,7.6175,7.6443,7.5996,7.6175,40000.0
2008-11-24 12:10:00,8.51,8.51,8.45,8.49,68400.0,7.6086,7.6086,7.5549,7.5907,68400.0
2008-11-24 12:15:00,8.49,8.51,8.43,8.46,104400.0,7.5907,7.6086,7.537,7.5639,104400.0
2008-11-24 12:20:00,8.45,8.47,8.34,8.36,185000.0,7.5549,7.5728,7.4566,7.4744,185000.0
2008-11-24 12:25:00,8.36,8.43,8.34,8.34,135600.0,7.4744,7.537,7.4566,7.4566,135600.0
2008-11-24 12:30:00,8.35,8.42,8.35,8.4,52000.0,7.4655,7.5281,7.4655,7.5102,52000.0
2008-11-24 12:35:00,8.4,8.44,8.35,8.35,47400.0,7.5102,7.546,7.4655,7.4655,47400.0
2008-11-24 12:40:00,8.35,8.43,8.33,8.4,107400.0,7.4655,7.537,7.4476,7.5102,107400.0
2008-11-24 12:45:00,8.39,8.43,8.37,8.4,66800.0,7.5013,7.537,7.4834,7.5102,66800.0
2008-11-24 12:50:00,8.4,8.49,8.4,8.47,66000.0,7.5102,7.5907,7.5102,7.5728,66000.0
2008-11-24 12:55:00,8.47,8.49,8.44,8.45,48000.0,7.5728,7.5907,7.546,7.5549,48000.0
2008-11-24 13:00:00,8.45,8.5,8.45,8.47,34600.0,7.5549,7.5996,7.5549,7.5728,34600.0
2008-11-24 13:05:00,8.47,8.48,8.42,8.45,42600.0,7.5728,7.5817,7.5281,7.5549,42600.0
2008-11-24 13:10:00,8.45,8.46,8.4,8.43,35600.0,7.5549,7.5639,7.5102,7.537,35600.0
2008-11-24 13:15:00,8.43,8.48,8.4,8.47,47800.0,7.537,7.5817,7.5102,7.5728,47800.0
2008-11-24 13:20:00,8.46,8.49,8.45,8.47,27600.0,7.5639,7.5907,7.5549,7.5728,27600.0
2008-11-24 13:25:00,8.47,8.5,8.46,8.49,34800.0,7.5728,7.5996,7.5639,7.5907,34800.0
2008-11-24 13:30:00,8.49,8.52,8.48,8.49,49400.0,7.5907,7.6175,7.5817,7.5907,49400.0
2008-11-24 13:35:00,8.5,8.52,8.46,8.48,43800.0,7.5996,7.6175,7.5639,7.5817,43800.0
2008-11-24 13:40:00,8.48,8.5,8.47,8.47,27200.0,7.5817,7.5996,7.5728,7.5728,27200.0
2008-11-24 13:45:00,8.46,8.47,8.43,8.46,75000.0,7.5639,7.5728,7.537,7.5639,75000.0
2008-11-24 13:50:00,8.46,8.5,8.46,8.49,71800.0,7.5639,7.5996,7.5639,7.5907,71800.0
2008-11-24 13:55:00,8.49,8.51,8.47,8.49,280200.0,7.5907,7.6086,7.5728,7.5907,280200.0
2008-11-24 14:00:00,8.49,8.5,8.45,8.46,79600.0,7.5907,7.5996,7.5549,7.5639,79600.0
2008-11-24 14:05:00,8.46,8.47,8.4,8.45,139200.0,7.5639,7.5728,7.5102,7.5549,139200.0
2008-11-24 14:10:00,8.45,8.49,8.42,8.47,134800.0,7.5549,7.5907,7.5281,7.5728,134800.0
2008-11-24 14:15:00,8.47,8.47,8.44,8.45,100400.0,7.5728,7.5728,7.546,7.5549,100400.0
2008-11-24 14:20:00,8.45,8.51,8.45,8.49,140800.0,7.5549,7.6086,7.5549,7.5907,140800.0
2008-11-24 14:25:00,8.49,8.5,8.46,8.47,105800.0,7.5907,7.5996,7.5639,7.5728,105800.0
2008-11-24 14:30:00,8.49,8.51,8.45,8.46,200800.0,7.5907,7.6086,7.5549,7.5639,200800.0
2008-11-24 14:35:00,8.46,8.49,8.46,8.49,83200.0,7.5639,7.5907,7.5639,7.5907,83200.0
2008-11-24 14:40:00,8.49,8.5,8.45,8.47,116200.0,7.5907,7.5996,7.5549,7.5728,116200.0
2008-11-24 14:45:00,8.47,8.49,8.42,8.43,106400.0,7.5728,7.5907,7.5281,7.537,106400.0
2008-11-24 14:50:00,8.43,8.49,8.43,8.47,86000.0,7.537,7.5907,7.537,7.5728,86000.0
2008-11-24 14:55:00,8.48,8.51,8.48,8.5,111400.0,7.5817,7.6086,7.5817,7.5996,111400.0
2008-11-24 15:00:00,8.5,8.55,8.47,8.55,275400.0,7.5996,7.6443,7.5728,7.6443,275400.0
2008-11-24 15:05:00,8.55,8.65,8.55,8.63,191600.0,7.6443,7.7337,7.6443,7.7158,191600.0
2008-11-24 15:10:00,8.63,8.65,8.6,8.61,131400.0,7.7158,7.7337,7.689,7.698,131400.0
2008-11-24 15:15:00,8.62,8.65,8.6,8.62,181400.0,7.7069,7.7337,7.689,7.7069,181400.0
2008-11-24 15:20:00,8.63,8.67,8.61,8.63,177200.0,7.7158,7.7516,7.698,7.7158,177200.0
2008-11-24 15:25:00,8.63,8.72,8.63,8.72,238600.0,7.7158,7.7963,7.7158,7.7963,238600.0
2008-11-24 15:30:00,8.72,8.74,8.68,8.7,234800.0,7.7963,7.8142,7.7605,7.7784,234800.0
2008-11-24 15:35:00,8.7,8.78,8.68,8.76,331800.0,7.7784,7.85,7.7605,7.8321,331800.0
2008-11-24 15:40:00,8.76,8.86,8.76,8.83,375200.0,7.8321,7.9215,7.8321,7.8947,375200.0
2008-11-24 15:45:00,8.82,8.82,8.67,8.68,411600.0,7.8857,7.8857,7.7516,7.7605,411600.0
2008-11-24 15:50:00,8.68,8.74,8.63,8.71,870800.0,7.7605,7.8142,7.7158,7.7874,870800.0
2008-11-24 15:55:00,8.71,8.81,8.7,8.79,913000.0,7.7874,7.8768,7.7784,7.8589,913000.0
2008-11-25 09:30:00,8.81,8.99,8.72,8.76,226000.0,7.8768,8.0377,7.7963,7.8321,226000.0
2008-11-25 09:35:00,8.75,8.85,8.65,8.7,178000.0,7.8231,7.9125,7.7337,7.7784,178000.0
2008-11-25 09:40:00,8.69,8.81,8.65,8.7,188400.0,7.7695,7.8768,7.7337,7.7784,188400.0
2008-11-25 09:45:00,8.69,8.77,8.62,8.74,161400.0,7.7695,7.841,7.7069,7.8142,161400.0
2008-11-25 09:50:00,8.74,8.77,8.63,8.72,152200.0,7.8142,7.841,7.7158,7.7963,152200.0
2008-11-25 09:55:00,8.71,8.79,8.64,8.77,201400.0,7.7874,7.8589,7.7248,7.841,201400.0
2008-11-25 10:00:00,8.78,8.86,8.76,8.83,231200.0,7.85,7.9215,7.8321,7.8947,231200.0
2008-11-25 10:05:00,8.84,8.91,8.8,8.91,276600.0,7.9036,7.9662,7.8678,7.9662,276600.0
2008-11-25 10:10:00,8.91,8.94,8.79,8.85,133200.0,7.9662,7.993,7.8589,7.9125,133200.0
2008-11-25 10:15:00,8.85,8.91,8.76,8.88,173200.0,7.9125,7.9662,7.8321,7.9394,173200.0
2008-11-25 10:20:00,8.88,8.88,8.75,8.76,119800.0,7.9394,7.9394,7.8231,7.8321,119800.0
2008-11-25 10:25:00,8.76,8.85,8.76,8.83,115200.0,7.8321,7.9125,7.8321,7.8947,115200.0
2008-11-25 10:30:00,8.83,8.85,8.77,8.8,112600.0,7.8947,7.9125,7.841,7.8678,112600.0
2008-11-25 10:35:00,8.8,8.81,8.75,8.75,146600.0,7.8678,7.8768,7.8231,7.8231,146600.0
2008-11-25 10:40:00,8.74,8.79,8.71,8.73,110200.0,7.8142,7.8589,7.7874,7.8053,110200.0
2008-11-25 10:45:00,8.74,8.81,8.71,8.71,171400.0,7.8142,7.8768,7.7874,7.7874,171400.0
2008-11-25 10:50:00,8.71,8.79,8.7,8.76,151800.0,7.7874,7.8589,7.7784,7.8321,151800.0
2008-11-25 10:55:00,8.76,8.81,8.72,8.72,153000.0,7.8321,7.8768,7.7963,7.7963,153000.0
2008-11-25 11:00:00,8.72,8.74,8.64,8.65,111200.0,7.7963,7.8142,7.7248,7.7337,111200.0
2008-11-25 11:05:00,8.65,8.67,8.6,8.64,203600.0,7.7337,7.7516,7.689,7.7248,203600.0
2008-11-25 11:10:00,8.65,8.75,8.65,8.7,143200.0,7.7337,7.8231,7.7337,7.7784,143200.0
2008-11-25 11:15:00,8.7,8.78,8.67,8.77,161800.0,7.7784,7.85,7.7516,7.841,161800.0
2008-11-25 11:20:00,8.77,8.87,8.76,8.85,231800.0,7.841,7.9304,7.8321,7.9125,231800.0
2008-11-25 11:25:00,8.85,8.9,8.83,8.88,151200.0,7.9125,7.9572,7.8947,7.9394,151200.0
2008-11-25 11:30:00,8.88,8.88,8.81,8.83,185800.0,7.9394,7.9394,7.8768,7.8947,185800.0
2008-11-25 11:35:00,8.83,8.83,8.75,8.76,148200.0,7.8947,7.8947,7.8231,7.8321,148200.0
2008-11-25 11:40:00,8.76,8.84,8.74,8.83,168800.0,7.8321,7.9036,7.8142,7.8947,168800.0
2008-11-25 11:45:00,8.83,8.86,8.79,8.79,153400.0,7.8947,7.9215,7.8589,7.8589,153400.0
2008-11-25 11:50:00,8.8,8.81,8.75,8.77,168200.0,7.8678,7.8768,7.8231,7.841,168200.0
2008-11-25 11:55:00,8.77,8.83,8.77,8.77,100200.0,7.841,7.8947,7.841,7.841,100200.0
2008-11-25 12:00:00,8.78,8.83,8.76,8.76,225800.0,7.85,7.8947,7.8321,7.8321,225800.0
2008-11-25 12:05:00,8.76,8.79,8.74,8.76,104800.0,7.8321,7.8589,7.8142,7.8321,104800.0
2008-11-25 12:10:00,8.77,8.8,8.74,8.77,164000.0,7.841,7.8678,7.8142,7.841,164000.0
2008-11-25 12:15:00,8.77,8.81,8.76,8.81,97600.0,7.841,7.8768,7.8321,7.8768,97600.0
2008-11-25 12:20:00,8.81,8.81,8.75,8.75,83400.0,7.8768,7.8768,7.8231,7.8231,83400.0
2008-11-25 12:25:00,8.75,8.78,8.74,8.75,84200.0,7.8231,7.85,7.8142,7.8231,84200.0
2008-11-25 12:30:00,8.74,8.77,8.72,8.73,111600.0,7.8142,7.841,7.7963,7.8053,111600.0
2008-11-25 12:35:00,8.74,8.79,8.74,8.77,63800.0,7.8142,7.8589,7.8142,7.841,63800.0
2008-11-25 12:40:00,8.76,8.78,8.73,8.73,91000.0,7.8321,7.85,7.8053,7.8053,91000.0
2008-11-25 12:45:00,8.72,8.72,8.67,8.71,89400.0,7.7963,7.7963,7.7516,7.7874,89400.0
2008-11-25 12:50:00,8.7,8.7,8.65,8.67,89600.0,7.7784,7.7784,7.7337,7.7516,89600.0
2008-11-25 12:55:00,8.67,8.73,8.64,8.72,148200.0,7.7516,7.8053,7.7248,7.7963,148200.0
2008-11-25 13:00:00,8.72,8.73,8.65,8.65,107800.0,7.7963,7.8053,7.7337,7.7337,107800.0
2008-11-25 13:05:00,8.65,8.71,8.65,8.69,189200.0,7.7337,7.7874,7.7337,7.7695,189200.0
2008-11-25 13:10:00,8.7,8.74,8.67,8.67,233800.0,7.7784,7.8142,7.7516,7.7516,233800.0
2008-11-25 13:15:00,8.67,8.69,8.62,8.67,105200.0,7.7516,7.7695,7.7069,7.7516,105200.0
2008-11-25 13:20:00,8.68,8.71,8.67,8.67,119800.0,7.7605,7.7874,7.7516,7.7516,119800.0
2008-11-25 13:25:00,8.67,8.77,8.67,8.72,141800.0,7.7516,7.841,7.7516,7.7963,141800.0
2008-11-25 13:30:00,8.73,8.8,8.72,8.79,161600.0,7.8053,7.8678,7.7963,7.8589,161600.0
2008-11-25 13:35:00,8.79,8.81,8.79,8.81,101800.0,7.8589,7.8768,7.8589,7.8768,101800.0
2008-11-25 13:40:00,8.81,8.84,8.77,8.77,151000.0,7.8768,7.9036,7.841,7.841,151000.0
2008-11-25 13:45:00,8.78,8.85,8.77,8.81,350000.0,7.85,7.9125,7.841,7.8768,350000.0
2008-11-25 13:50:00,8.81,8.83,8.78,8.81,89600.0,7.8768,7.8947,7.85,7.8768,89600.0
2008-11-25 13:55:00,8.81,8.81,8.72,8.73,130800.0,7.8768,7.8768,7.7963,7.8053,130800.0
2008-11-25 14:00:00,8.74,8.74,8.71,8.74,99600.0,7.8142,7.8142,7.7874,7.8142,99600.0
2008-11-25 14:05:00,8.74,8.74,8.67,8.68,88800.0,7.8142,7.8142,7.7516,7.7605,88800.0
2008-11-25 14:10:00,8.68,8.7,8.65,8.65,176800.0,7.7605,7.7784,7.7337,7.7337,176800.0
2008-11-25 14:15:00,8.65,8.71,8.65,8.71,189000.0,7.7337,7.7874,7.7337,7.7874,189000.0
2008-11-25 14:20:00,8.71,8.73,8.69,8.72,176600.0,7.7874,7.8053,7.7695,7.7963,176600.0
2008-11-25 14:25:00,8.73,8.73,8.65,8.65,144000.0,7.8053,7.8053,7.7337,7.7337,144000.0
2008-11-25 14:30:00,8.65,8.74,8.65,8.74,135200.0,7.7337,7.8142,7.7337,7.8142,135200.0
2008-11-25 14:35:00,8.74,8.78,8.72,8.77,113400.0,7.8142,7.85,7.7963,7.841,113400.0
2008-11-25 14:40:00,8.77,8.79,8.76,8.77,121400.0,7.841,7.8589,7.8321,7.841,121400.0
2008-11-25 14:45:00,8.77,8.77,8.74,8.75,161600.0,7.841,7.841,7.8142,7.8231,161600.0
2008-11-25 14:50:00,8.75,8.77,8.72,8.77,184200.0,7.8231,7.841,7.7963,7.841,184200.0
2008-11-25 14:55:00,8.77,8.88,8.77,8.86,268600.0,7.841,7.9394,7.841,7.9215,268600.0
2008-11-25 15:00:00,8.86,8.88,8.82,8.88,398600.0,7.9215,7.9394,7.8857,7.9394,398600.0
2008-11-25 15:05:00,8.88,8.91,8.81,8.82,320000.0,7.9394,7.9662,7.8768,7.8857,320000.0
2008-11-25 15:10:00,8.83,8.85,8.78,8.83,286600.0,7.8947,7.9125,7.85,7.8947,286600.0
2008-11-25 15:15:00,8.83,8.86,8.81,8.83,296200.0,7.8947,7.9215,7.8768,7.8947,296200.0
2008-11-25 15:20:00,8.83,8.84,8.75,8.78,322400.0,7.8947,7.9036,7.8231,7.85,322400.0
2008-11-25 15:25:00,8.78,8.86,8.76,8.83,346800.0,7.85,7.9215,7.8321,7.8947,346800.0
2008-11-25 15:30:00,8.83,8.84,8.77,8.78,357000.0,7.8947,7.9036,7.841,7.85,357000.0
2008-11-25 15:35:00,8.78,8.87,8.77,8.82,398800.0,7.85,7.9304,7.841,7.8857,398800.0
2008-11-25 15:40:00,8.82,8.88,8.82,8.87,675800.0,7.8857,7.9394,7.8857,7.9304,675800.0
2008-11-25 15:45:00,8.87,8.9,8.82,8.9,388000.0,7.9304,7.9572,7.8857,7.9572,388000.0
2008-11-25 15:50:00,8.89,8.97,8.88,8.94,564200.0,7.9483,8.0198,7.9394,7.993,564200.0
2008-11-25 15:55:00,8.93,8.96,8.84,8.87,761800.0,7.9841,8.0109,7.9036,7.9304,761800.0
2008-11-26 09:30:00,8.56,8.92,8.56,8.78,106200.0,7.6533,7.9751,7.6533,7.85,106200.0
2008-11-26 09:35:00,8.8,8.82,8.69,8.7,71800.0,7.8678,7.8857,7.7695,7.7784,71800.0
2008-11-26 09:40:00,8.7,8.85,8.7,8.79,122600.0,7.7784,7.9125,7.7784,7.8589,122600.0
2008-11-26 09:45:00,8.79,8.86,8.78,8.83,143000.0,7.8589,7.9215,7.85,7.8947,143000.0
2008-11-26 09:50:00,8.84,8.98,8.8,8.97,106400.0,7.9036,8.0288,7.8678,8.0198,106400.0
2008-11-26 09:55:00,8.97,8.99,8.88,8.93,124600.0,8.0198,8.0377,7.9394,7.9841,124600.0
2008-11-26 10:00:00,8.93,9.04,8.9,9.03,171800.0,7.9841,8.0824,7.9572,8.0735,171800.0
2008-11-26 10:05:00,9.04,9.06,8.95,9.03,111600.0,8.0824,8.1003,8.0019,8.0735,111600.0
2008-11-26 10:10:00,9.04,9.07,8.96,9.05,158800.0,8.0824,8.1092,8.0109,8.0914,158800.0
2008-11-26 10:15:00,9.05,9.13,9.02,9.13,238800.0,8.0914,8.1629,8.0645,8.1629,238800.0
2008-11-26 10:20:00,9.13,9.21,9.07,9.08,150200.0,8.1629,8.2344,8.1092,8.1182,150200.0
2008-11-26 10:25:00,9.08,9.16,9.06,9.11,112400.0,8.1182,8.1897,8.1003,8.145,112400.0
2008-11-26 10:30:00,9.1,9.13,9.04,9.05,53400.0,8.1361,8.1629,8.0824,8.0914,53400.0
2008-11-26 10:35:00,9.04,9.05,8.98,9.01,111800.0,8.0824,8.0914,8.0288,8.0556,111800.0
2008-11-26 10:40:00,9.01,9.02,8.97,8.99,35600.0,8.0556,8.0645,8.0198,8.0377,35600.0
2008-11-26 10:45:00,9.0,9.01,8.96,8.99,64200.0,8.0467,8.0556,8.0109,8.0377,64200.0
2008-11-26 10:50:00,8.98,9.1,8.98,9.03,169800.0,8.0288,8.1361,8.0288,8.0735,169800.0
2008-11-26 10:55:00,9.03,9.06,9.0,9.02,119000.0,8.0735,8.1003,8.0467,8.0645,119000.0
2008-11-26 11:00:00,9.03,9.05,8.97,9.01,67600.0,8.0735,8.0914,8.0198,8.0556,67600.0
2008-11-26 11:05:00,9.01,9.1,8.99,9.09,83000.0,8.0556,8.1361,8.0377,8.1271,83000.0
2008-11-26 11:10:00,9.1,9.17,9.1,9.17,84400.0,8.1361,8.1986,8.1361,8.1986,84400.0
2008-11-26 11:15:00,9.15,9.18,9.14,9.18,63400.0,8.1808,8.2076,8.1718,8.2076,63400.0
2008-11-26 11:20:00,9.17,9.24,9.17,9.23,108200.0,8.1986,8.2612,8.1986,8.2523,108200.0
2008-11-26 11:25:00,9.24,9.27,9.24,9.26,68800.0,8.2612,8.2881,8.2612,8.2791,68800.0
2008-11-26 11:30:00,9.26,9.28,9.24,9.26,81600.0,8.2791,8.297,8.2612,8.2791,81600.0
2008-11-26 11:35:00,9.25,9.33,9.25,9.31,94400.0,8.2702,8.3417,8.2702,8.3238,94400.0
2008-11-26 11:40:00,9.31,9.33,9.28,9.33,91600.0,8.3238,8.3417,8.297,8.3417,91600.0
2008-11-26 11:45:00,9.33,9.4,9.31,9.39,86600.0,8.3417,8.4043,8.3238,8.3953,86600.0
2008-11-26 11:50:00,9.39,9.4,9.36,9.36,74000.0,8.3953,8.4043,8.3685,8.3685,74000.0
2008-11-26 11:55:00,9.35,9.39,9.33,9.35,82000.0,8.3596,8.3953,8.3417,8.3596,82000.0
2008-11-26 12:00:00,9.35,9.35,9.3,9.31,31000.0,8.3596,8.3596,8.3149,8.3238,31000.0
2008-11-26 12:05:00,9.31,9.36,9.3,9.33,66800.0,8.3238,8.3685,8.3149,8.3417,66800.0
2008-11-26 12:10:00,9.33,9.38,9.31,9.33,63600.0,8.3417,8.3864,8.3238,8.3417,63600.0
2008-11-26 12:15:00,9.33,9.36,9.32,9.34,59400.0,8.3417,8.3685,8.3328,8.3506,59400.0
2008-11-26 12:20:00,9.34,9.35,9.33,9.35,33600.0,8.3506,8.3596,8.3417,8.3596,33600.0
2008-11-26 12:25:00,9.35,9.38,9.33,9.37,50200.0,8.3596,8.3864,8.3417,8.3775,50200.0
2008-11-26 12:30:00,9.36,9.36,9.33,9.34,25000.0,8.3685,8.3685,8.3417,8.3506,25000.0
2008-11-26 12:35:00,9.34,9.36,9.33,9.34,82600.0,8.3506,8.3685,8.3417,8.3506,82600.0
2008-11-26 12:40:00,9.34,9.36,9.31,9.35,72600.0,8.3506,8.3685,8.3238,8.3596,72600.0
2008-11-26 12:45:00,9.35,9.4,9.35,9.39,80400.0,8.3596,8.4043,8.3596,8.3953,80400.0
2008-11-26 12:50:00,9.38,9.41,9.38,9.38,33800.0,8.3864,8.4132,8.3864,8.3864,33800.0
2008-11-26 12:55:00,9.38,9.44,9.38,9.43,31200.0,8.3864,8.44,8.3864,8.4311,31200.0
2008-11-26 13:00:00,9.43,9.47,9.42,9.46,41200.0,8.4311,8.4669,8.4222,8.4579,41200.0
2008-11-26 13:05:00,9.46,9.5,9.46,9.46,97600.0,8.4579,8.4937,8.4579,8.4579,97600.0
2008-11-26 13:10:00,9.46,9.46,9.4,9.4,63200.0,8.4579,8.4579,8.4043,8.4043,63200.0
2008-11-26 13:15:00,9.41,9.44,9.41,9.43,33200.0,8.4132,8.44,8.4132,8.4311,33200.0
2008-11-26 13:20:00,9.44,9.45,9.36,9.37,101400.0,8.44,8.449,8.3685,8.3775,101400.0
2008-11-26 13:25:00,9.37,9.38,9.36,9.38,77600.0,8.3775,8.3864,8.3685,8.3864,77600.0
2008-11-26 13:30:00,9.38,9.38,9.29,9.3,81400.0,8.3864,8.3864,8.3059,8.3149,81400.0
2008-11-26 13:35:00,9.3,9.35,9.27,9.35,79400.0,8.3149,8.3596,8.2881,8.3596,79400.0
2008-11-26 13:40:00,9.34,9.35,9.29,9.33,29800.0,8.3506,8.3596,8.3059,8.3417,29800.0
2008-11-26 13:45:00,9.34,9.35,9.3,9.3,78600.0,8.3506,8.3596,8.3149,8.3149,78600.0
2008-11-26 13:50:00,9.3,9.31,9.27,9.27,97800.0,8.3149,8.3238,8.2881,8.2881,97800.0
2008-11-26 13:55:00,9.26,9.27,9.22,9.22,99400.0,8.2791,8.2881,8.2433,8.2433,99400.0
2008-11-26 14:00:00,9.24,9.24,9.16,9.2,166000.0,8.2612,8.2612,8.1897,8.2255,166000.0
2008-11-26 14:05:00,9.21,9.28,9.2,9.28,131400.0,8.2344,8.297,8.2255,8.297,131400.0
2008-11-26 14:10:00,9.27,9.27,9.24,9.24,34800.0,8.2881,8.2881,8.2612,8.2612,34800.0
2008-11-26 14:15:00,9.24,9.31,9.24,9.3,125800.0,8.2612,8.3238,8.2612,8.3149,125800.0
2008-11-26 14:20:00,9.3,9.35,9.29,9.34,74800.0,8.3149,8.3596,8.3059,8.3506,74800.0
2008-11-26 14:25:00,9.34,9.35,9.32,9.33,131600.0,8.3506,8.3596,8.3328,8.3417,131600.0
2008-11-26 14:30:00,9.33,9.43,9.33,9.43,101600.0,8.3417,8.4311,8.3417,8.4311,101600.0
2008-11-26 14:35:00,9.42,9.45,9.4,9.43,65800.0,8.4222,8.449,8.4043,8.4311,65800.0
2008-11-26 14:40:00,9.43,9.47,9.43,9.44,109800.0,8.4311,8.4669,8.4311,8.44,109800.0
2008-11-26 14:45:00,9.44,9.47,9.42,9.46,100800.0,8.44,8.4669,8.4222,8.4579,100800.0
2008-11-26 14:50:00,9.46,9.54,9.46,9.53,126000.0,8.4579,8.5295,8.4579,8.5205,126000.0
2008-11-26 14:55:00,9.53,9.58,9.53,9.56,101400.0,8.5205,8.5652,8.5205,8.5473,101400.0
2008-11-26 15:00:00,9.56,9.61,9.54,9.54,167400.0,8.5473,8.592,8.5295,8.5295,167400.0
2008-11-26 15:05:00,9.54,9.55,9.49,9.49,371800.0,8.5295,8.5384,8.4847,8.4847,371800.0
2008-11-26 15:10:00,9.49,9.53,9.48,9.5,373400.0,8.4847,8.5205,8.4758,8.4937,373400.0
2008-11-26 15:15:00,9.5,9.5,9.47,9.49,260800.0,8.4937,8.4937,8.4669,8.4847,260800.0
2008-11-26 15:20:00,9.49,9.49,9.41,9.42,351400.0,8.4847,8.4847,8.4132,8.4222,351400.0
2008-11-26 15:25:00,9.42,9.44,9.38,9.44,306000.0,8.4222,8.44,8.3864,8.44,306000.0
2008-11-26 15:30:00,9.44,9.47,9.4,9.47,139800.0,8.44,8.4669,8.4043,8.4669,139800.0
2008-11-26 15:35:00,9.47,9.48,9.42,9.43,190800.0,8.4669,8.4758,8.4222,8.4311,190800.0
2008-11-26 15:40:00,9.43,9.44,9.33,9.34,306000.0,8.4311,8.44,8.3417,8.3506,306000.0
2008-11-26 15:45:00,9.35,9.35,9.28,9.29,661800.0,8.3596,8.3596,8.297,8.3059,661800.0
2008-11-26 15:50:00,9.29,9.34,9.26,9.3,766200.0,8.3059,8.3506,8.2791,8.3149,766200.0
2008-11-26 15:55:00,9.3,9.4,9.26,9.4,697000.0,8.3149,8.4043,8.2791,8.4043,697000.0
2008-11-28 09:30:00,9.21,9.49,9.21,9.44,66000.0,8.2344,8.4847,8.2344,8.44,66000.0
2008-11-28 09:35:00,9.42,9.44,9.31,9.35,150000.0,8.4222,8.44,8.3238,8.3596,150000.0
2008-11-28 09:40:00,9.33,9.4,9.29,9.32,202800.0,8.3417,8.4043,8.3059,8.3328,202800.0
2008-11-28 09:45:00,9.34,9.38,9.33,9.37,91800.0,8.3506,8.3864,8.3417,8.3775,91800.0
2008-11-28 09:50:00,9.36,9.37,9.3,9.3,111200.0,8.3685,8.3775,8.3149,8.3149,111200.0
2008-11-28 09:55:00,9.29,9.35,9.26,9.31,136000.0,8.3059,8.3596,8.2791,8.3238,136000.0
2008-11-28 10:00:00,9.31,9.38,9.31,9.37,65800.0,8.3238,8.3864,8.3238,8.3775,65800.0
2008-11-28 10:05:00,9.38,9.4,9.36,9.36,80800.0,8.3864,8.4043,8.3685,8.3685,80800.0
2008-11-28 10:10:00,9.37,9.38,9.36,9.38,153800.0,8.3775,8.3864,8.3685,8.3864,153800.0
2008-11-28 10:15:00,9.38,9.45,9.37,9.45,110600.0,8.3864,8.449,8.3775,8.449,110600.0
2008-11-28 10:20:00,9.45,9.53,9.45,9.53,130600.0,8.449,8.5205,8.449,8.5205,130600.0
2008-11-28 10:25:00,9.53,9.55,9.47,9.47,81600.0,8.5205,8.5384,8.4669,8.4669,81600.0
2008-11-28 10:30:00,9.47,9.47,9.37,9.37,97600.0,8.4669,8.4669,8.3775,8.3775,97600.0
2008-11-28 10:35:00,9.37,9.39,9.35,9.36,93800.0,8.3775,8.3953,8.3596,8.3685,93800.0
2008-11-28 10:40:00,9.35,9.38,9.34,9.36,57200.0,8.3596,8.3864,8.3506,8.3685,57200.0
2008-11-28 10:45:00,9.37,9.38,9.31,9.35,94400.0,8.3775,8.3864,8.3238,8.3596,94400.0
2008-11-28 10:50:00,9.35,9.36,9.34,9.34,51200.0,8.3596,8.3685,8.3506,8.3506,51200.0
2008-11-28 10:55:00,9.34,9.4,9.34,9.39,78800.0,8.3506,8.4043,8.3506,8.3953,78800.0
2008-11-28 11:00:00,9.4,9.4,9.38,9.4,82600.0,8.4043,8.4043,8.3864,8.4043,82600.0
2008-11-28 11:05:00,9.4,9.46,9.4,9.45,80000.0,8.4043,8.4579,8.4043,8.449,80000.0
2008-11-28 11:10:00,9.45,9.46,9.36,9.45,116400.0,8.449,8.4579,8.3685,8.449,116400.0
2008-11-28 11:15:00,9.45,9.45,9.36,9.36,76600.0,8.449,8.449,8.3685,8.3685,76600.0
2008-11-28 11:20:00,9.36,9.37,9.31,9.33,92400.0,8.3685,8.3775,8.3238,8.3417,92400.0
2008-11-28 11:25:00,9.33,9.45,9.33,9.43,69600.0,8.3417,8.449,8.3417,8.4311,69600.0
2008-11-28 11:30:00,9.43,9.43,9.38,9.38,45800.0,8.4311,8.4311,8.3864,8.3864,45800.0
2008-11-28 11:35:00,9.38,9.38,9.33,9.33,70200.0,8.3864,8.3864,8.3417,8.3417,70200.0
2008-11-28 11:40:00,9.33,9.38,9.32,9.37,60400.0,8.3417,8.3864,8.3328,8.3775,60400.0
2008-11-28 11:45:00,9.37,9.41,9.37,9.41,41200.0,8.3775,8.4132,8.3775,8.4132,41200.0
2008-11-28 11:50:00,9.42,9.48,9.41,9.47,70000.0,8.4222,8.4758,8.4132,8.4669,70000.0
2008-11-28 11:55:00,9.48,9.52,9.48,9.52,96400.0,8.4758,8.5116,8.4758,8.5116,96400.0
2008-11-28 12:00:00,9.52,9.52,9.49,9.49,103400.0,8.5116,8.5116,8.4847,8.4847,103400.0
2008-11-28 12:05:00,9.49,9.51,9.48,9.49,53600.0,8.4847,8.5026,8.4758,8.4847,53600.0
2008-11-28 12:10:00,9.48,9.53,9.47,9.52,52400.0,8.4758,8.5205,8.4669,8.5116,52400.0
2008-11-28 12:15:00,9.53,9.55,9.49,9.49,65200.0,8.5205,8.5384,8.4847,8.4847,65200.0
2008-11-28 12:20:00,9.49,9.49,9.49,9.49,30000.0,8.4847,8.4847,8.4847,8.4847,30000.0
2008-11-28 12:25:00,9.49,9.52,9.49,9.51,54200.0,8.4847,8.5116,8.4847,8.5026,54200.0
2008-11-28 12:30:00,9.51,9.51,9.49,9.49,67800.0,8.5026,8.5026,8.4847,8.4847,67800.0
2008-11-28 12:35:00,9.49,9.5,9.49,9.49,27200.0,8.4847,8.4937,8.4847,8.4847,27200.0
2008-11-28 12:40:00,9.49,9.53,9.49,9.53,84400.0,8.4847,8.5205,8.4847,8.5205,84400.0
2008-11-28 12:45:00,9.53,9.54,9.49,9.49,135200.0,8.5205,8.5295,8.4847,8.4847,135200.0
2008-11-28 12:50:00,9.5,9.54,9.44,9.54,258400.0,8.4937,8.5295,8.44,8.5295,258400.0
2008-11-28 12:55:00,9.53,9.6,9.53,9.6,150000.0,8.5205,8.5831,8.5205,8.5831,150000.0
2008-12-01 09:30:00,9.22,9.41,9.06,9.07,151800.0,8.2433,8.4132,8.1003,8.1092,151800.0
2008-12-01 09:35:00,9.08,9.24,9.05,9.2,220200.0,8.1182,8.2612,8.0914,8.2255,220200.0
2008-12-01 09:40:00,9.2,9.31,9.1,9.2,254000.0,8.2255,8.3238,8.1361,8.2255,254000.0
2008-12-01 09:45:00,9.19,9.28,9.13,9.17,85600.0,8.2165,8.297,8.1629,8.1986,85600.0
2008-12-01 09:50:00,9.17,9.19,9.06,9.12,212600.0,8.1986,8.2165,8.1003,8.1539,212600.0
2008-12-01 09:55:00,9.12,9.15,9.05,9.11,238800.0,8.1539,8.1808,8.0914,8.145,238800.0
2008-12-01 10:00:00,9.11,9.17,9.06,9.13,170000.0,8.145,8.1986,8.1003,8.1629,170000.0
2008-12-01 10:05:00,9.14,9.22,9.09,9.21,290600.0,8.1718,8.2433,8.1271,8.2344,290600.0
2008-12-01 10:10:00,9.2,9.26,9.16,9.2,218000.0,8.2255,8.2791,8.1897,8.2255,218000.0
2008-12-01 10:15:00,9.2,9.33,9.18,9.22,186600.0,8.2255,8.3417,8.2076,8.2433,186600.0
2008-12-01 10:20:00,9.21,9.28,9.19,9.19,117200.0,8.2344,8.297,8.2165,8.2165,117200.0
2008-12-01 10:25:00,9.19,9.19,9.12,9.14,66200.0,8.2165,8.2165,8.1539,8.1718,66200.0
2008-12-01 10:30:00,9.13,9.15,9.07,9.08,143000.0,8.1629,8.1808,8.1092,8.1182,143000.0
2008-12-01 10:35:00,9.09,9.13,9.09,9.1,86600.0,8.1271,8.1629,8.1271,8.1361,86600.0
2008-12-01 10:40:00,9.09,9.13,9.06,9.08,95400.0,8.1271,8.1629,8.1003,8.1182,95400.0
2008-12-01 10:45:00,9.09,9.1,9.02,9.02,93400.0,8.1271,8.1361,8.0645,8.0645,93400.0
2008-12-01 10:50:00,9.02,9.06,8.99,9.06,131400.0,8.0645,8.1003,8.0377,8.1003,131400.0
2008-12-01 10:55:00,9.06,9.06,8.99,8.99,50800.0,8.1003,8.1003,8.0377,8.0377,50800.0
2008-12-01 11:00:00,8.99,9.0,8.97,9.0,61400.0,8.0377,8.0467,8.0198,8.0467,61400.0
2008-12-01 11:05:00,9.0,9.0,8.9,8.9,95000.0,8.0467,8.0467,7.9572,7.9572,95000.0
2008-12-01 11:10:00,8.9,9.01,8.9,8.99,64400.0,7.9572,8.0556,7.9572,8.0377,64400.0
2008-12-01 11:15:00,8.99,8.99,8.94,8.99,62800.0,8.0377,8.0377,7.993,8.0377,62800.0
2008-12-01 11:20:00,8.98,9.02,8.94,8.97,117600.0,8.0288,8.0645,7.993,8.0198,117600.0
2008-12-01 11:25:00,8.97,8.97,8.91,8.93,31400.0,8.0198,8.0198,7.9662,7.9841,31400.0
2008-12-01 11:30:00,8.92,9.01,8.92,8.99,53800.0,7.9751,8.0556,7.9751,8.0377,53800.0
2008-12-01 11:35:00,8.99,9.05,8.99,9.01,75800.0,8.0377,8.0914,8.0377,8.0556,75800.0
2008-12-01 11:40:00,9.01,9.06,9.0,9.0,56400.0,8.0556,8.1003,8.0467,8.0467,56400.0
2008-12-01 11:45:00,9.01,9.03,8.99,9.02,92600.0,8.0556,8.0735,8.0377,8.0645,92600.0
2008-12-01 11:50:00,9.02,9.04,8.99,9.0,67800.0,8.0645,8.0824,8.0377,8.0467,67800.0
2008-12-01 11:55:00,9.01,9.06,9.0,9.06,109200.0,8.0556,8.1003,8.0467,8.1003,109200.0
2008-12-01 12:00:00,9.06,9.06,8.99,9.01,111600.0,8.1003,8.1003,8.0377,8.0556,111600.0
2008-12-01 12:05:00,9.01,9.06,9.0,9.01,32600.0,8.0556,8.1003,8.0467,8.0556,32600.0
2008-12-01 12:10:00,9.01,9.04,8.98,9.01,51400.0,8.0556,8.0824,8.0288,8.0556,51400.0
2008-12-01 12:15:00,9.01,9.01,8.96,8.97,104800.0,8.0556,8.0556,8.0109,8.0198,104800.0
2008-12-01 12:20:00,8.97,8.97,8.94,8.94,37800.0,8.0198,8.0198,7.993,7.993,37800.0
2008-12-01 12:25:00,8.94,8.94,8.88,8.92,75800.0,7.993,7.993,7.9394,7.9751,75800.0
2008-12-01 12:30:00,8.92,8.95,8.9,8.95,58600.0,7.9751,8.0019,7.9572,8.0019,58600.0
2008-12-01 12:35:00,8.96,8.97,8.87,8.88,63200.0,8.0109,8.0198,7.9304,7.9394,63200.0
2008-12-01 12:40:00,8.88,8.93,8.87,8.93,103200.0,7.9394,7.9841,7.9304,7.9841,103200.0
2008-12-01 12:45:00,8.93,8.99,8.93,8.98,81200.0,7.9841,8.0377,7.9841,8.0288,81200.0
2008-12-01 12:50:00,8.99,8.99,8.89,8.93,99400.0,8.0377,8.0377,7.9483,7.9841,99400.0
2008-12-01 12:55:00,8.92,8.93,8.9,8.91,67000.0,7.9751,7.9841,7.9572,7.9662,67000.0
2008-12-01 13:00:00,8.91,8.97,8.91,8.97,31000.0,7.9662,8.0198,7.9662,8.0198,31000.0
2008-12-01 13:05:00,8.97,8.99,8.95,8.95,61200.0,8.0198,8.0377,8.0019,8.0019,61200.0
2008-12-01 13:10:00,8.96,9.03,8.95,9.03,81600.0,8.0109,8.0735,8.0019,8.0735,81600.0
2008-12-01 13:15:00,9.03,9.04,9.0,9.03,50800.0,8.0735,8.0824,8.0467,8.0735,50800.0
2008-12-01 13:20:00,9.04,9.06,9.0,9.02,66800.0,8.0824,8.1003,8.0467,8.0645,66800.0
2008-12-01 13:25:00,9.01,9.02,8.97,8.99,122600.0,8.0556,8.0645,8.0198,8.0377,122600.0
2008-12-01 13:30:00,8.99,9.12,8.98,9.12,193000.0,8.0377,8.1539,8.0288,8.1539,193000.0
2008-12-01 13:35:00,9.12,9.14,9.05,9.05,150000.0,8.1539,8.1718,8.0914,8.0914,150000.0
2008-12-01 13:40:00,9.06,9.1,9.01,9.01,216800.0,8.1003,8.1361,8.0556,8.0556,216800.0
2008-12-01 13:45:00,9.01,9.06,8.98,8.99,113800.0,8.0556,8.1003,8.0288,8.0377,113800.0
2008-12-01 13:50:00,8.99,9.04,8.94,8.99,123600.0,8.0377,8.0824,7.993,8.0377,123600.0
2008-12-01 13:55:00,9.0,9.06,8.99,9.06,94200.0,8.0467,8.1003,8.0377,8.1003,94200.0
2008-12-01 14:00:00,9.06,9.06,9.01,9.05,82600.0,8.1003,8.1003,8.0556,8.0914,82600.0
2008-12-01 14:05:00,9.05,9.07,8.99,9.05,117400.0,8.0914,8.1092,8.0377,8.0914,117400.0
2008-12-01 14:10:00,9.06,9.1,9.03,9.06,104800.0,8.1003,8.1361,8.0735,8.1003,104800.0
2008-12-01 14:15:00,9.06,9.06,8.99,9.03,90600.0,8.1003,8.1003,8.0377,8.0735,90600.0
2008-12-01 14:20:00,9.03,9.08,8.99,9.04,69000.0,8.0735,8.1182,8.0377,8.0824,69000.0
2008-12-01 14:25:00,9.06,9.08,9.03,9.04,97000.0,8.1003,8.1182,8.0735,8.0824,97000.0
2008-12-01 14:30:00,9.05,9.12,9.04,9.09,85200.0,8.0914,8.1539,8.0824,8.1271,85200.0
2008-12-01 14:35:00,9.09,9.11,9.02,9.03,97600.0,8.1271,8.145,8.0645,8.0735,97600.0
2008-12-01 14:40:00,9.03,9.1,9.01,9.06,144600.0,8.0735,8.1361,8.0556,8.1003,144600.0
2008-12-01 14:45:00,9.06,9.13,9.06,9.09,102600.0,8.1003,8.1629,8.1003,8.1271,102600.0
2008-12-01 14:50:00,9.09,9.19,9.09,9.15,86800.0,8.1271,8.2165,8.1271,8.1808,86800.0
2008-12-01 14:55:00,9.16,9.17,9.05,9.08,89600.0,8.1897,8.1986,8.0914,8.1182,89600.0
2008-12-01 15:00:00,9.07,9.1,9.04,9.06,102600.0,8.1092,8.1361,8.0824,8.1003,102600.0
2008-12-01 15:05:00,9.06,9.09,9.02,9.02,115600.0,8.1003,8.1271,8.0645,8.0645,115600.0
2008-12-01 15:10:00,9.02,9.07,9.01,9.05,95000.0,8.0645,8.1092,8.0556,8.0914,95000.0
2008-12-01 15:15:00,9.05,9.06,9.01,9.03,76800.0,8.0914,8.1003,8.0556,8.0735,76800.0
2008-12-01 15:20:00,9.03,9.03,8.96,8.96,120800.0,8.0735,8.0735,8.0109,8.0109,120800.0
2008-12-01 15:25:00,8.97,9.01,8.96,8.97,94200.0,8.0198,8.0556,8.0109,8.0198,94200.0
2008-12-01 15:30:00,8.97,9.0,8.93,8.97,209400.0,8.0198,8.0467,7.9841,8.0198,209400.0
2008-12-01 15:35:00,8.97,8.99,8.94,8.95,122600.0,8.0198,8.0377,7.993,8.0019,122600.0
2008-12-01 15:40:00,8.94,8.97,8.86,8.86,152800.0,7.993,8.0198,7.9215,7.9215,152800.0
2008-12-01 15:45:00,8.87,8.95,8.85,8.9,141400.0,7.9304,8.0019,7.9125,7.9572,141400.0
2008-12-01 15:50:00,8.9,8.9,8.81,8.84,219200.0,7.9572,7.9572,7.8768,7.9036,219200.0
2008-12-01 15:55:00,8.84,8.87,8.77,8.78,434000.0,7.9036,7.9304,7.841,7.85,434000.0
2008-12-02 09:30:00,8.96,8.97,8.8,8.8,63800.0,8.0109,8.0198,7.8678,7.8678,63800.0
2008-12-02 09:35:00,8.79,8.9,8.79,8.81,83400.0,7.8589,7.9572,7.8589,7.8768,83400.0
2008-12-02 09:40:00,8.8,8.84,8.6,8.74,129800.0,7.8678,7.9036,7.689,7.8142,129800.0
2008-12-02 09:45:00,8.74,8.79,8.7,8.78,87800.0,7.8142,7.8589,7.7784,7.85,87800.0
2008-12-02 09:50:00,8.77,8.82,8.74,8.76,178200.0,7.841,7.8857,7.8142,7.8321,178200.0
2008-12-02 09:55:00,8.76,8.8,8.69,8.78,163000.0,7.8321,7.8678,7.7695,7.85,163000.0
2008-12-02 10:00:00,8.78,8.86,8.76,8.86,116600.0,7.85,7.9215,7.8321,7.9215,116600.0
2008-12-02 10:05:00,8.86,8.91,8.81,8.88,132000.0,7.9215,7.9662,7.8768,7.9394,132000.0
2008-12-02 10:10:00,8.88,8.97,8.85,8.92,136000.0,7.9394,8.0198,7.9125,7.9751,136000.0
2008-12-02 10:15:00,8.93,8.96,8.88,8.9,143800.0,7.9841,8.0109,7.9394,7.9572,143800.0
2008-12-02 10:20:00,8.9,8.99,8.87,8.97,102800.0,7.9572,8.0377,7.9304,8.0198,102800.0
2008-12-02 10:25:00,8.97,8.98,8.9,8.92,83600.0,8.0198,8.0288,7.9572,7.9751,83600.0
2008-12-02 10:30:00,8.93,9.01,8.92,8.96,73200.0,7.9841,8.0556,7.9751,8.0109,73200.0
2008-12-02 10:35:00,8.96,9.03,8.96,9.03,49200.0,8.0109,8.0735,8.0109,8.0735,49200.0
2008-12-02 10:40:00,9.02,9.05,8.99,9.01,81600.0,8.0645,8.0914,8.0377,8.0556,81600.0
2008-12-02 10:45:00,9.01,9.06,8.97,8.98,63400.0,8.0556,8.1003,8.0198,8.0288,63400.0
2008-12-02 10:50:00,8.98,9.05,8.97,9.01,102400.0,8.0288,8.0914,8.0198,8.0556,102400.0
2008-12-02 10:55:00,9.01,9.04,8.97,8.99,73400.0,8.0556,8.0824,8.0198,8.0377,73400.0
2008-12-02 11:00:00,8.99,9.01,8.96,8.97,68400.0,8.0377,8.0556,8.0109,8.0198,68400.0
2008-12-02 11:05:00,8.97,8.97,8.94,8.96,39200.0,8.0198,8.0198,7.993,8.0109,39200.0
2008-12-02 11:10:00,8.97,8.99,8.93,8.93,38200.0,8.0198,8.0377,7.9841,7.9841,38200.0
2008-12-02 11:15:00,8.93,8.93,8.91,8.93,53200.0,7.9841,7.9841,7.9662,7.9841,53200.0
2008-12-02 11:20:00,8.92,9.0,8.92,8.97,53200.0,7.9751,8.0467,7.9751,8.0198,53200.0
2008-12-02 11:25:00,8.97,9.01,8.95,8.99,66000.0,8.0198,8.0556,8.0019,8.0377,66000.0
2008-12-02 11:30:00,8.99,9.03,8.96,8.96,54000.0,8.0377,8.0735,8.0109,8.0109,54000.0
2008-12-02 11:35:00,8.96,8.97,8.94,8.94,40200.0,8.0109,8.0198,7.993,7.993,40200.0
2008-12-02 11:40:00,8.94,8.98,8.93,8.96,46400.0,7.993,8.0288,7.9841,8.0109,46400.0
2008-12-02 11:45:00,8.96,9.03,8.93,9.01,80200.0,8.0109,8.0735,7.9841,8.0556,80200.0
2008-12-02 11:50:00,9.01,9.03,8.99,8.99,92200.0,8.0556,8.0735,8.0377,8.0377,92200.0
2008-12-02 11:55:00,8.99,9.01,8.97,8.99,70800.0,8.0377,8.0556,8.0198,8.0377,70800.0
2008-12-02 12:00:00,8.99,8.99,8.96,8.96,44000.0,8.0377,8.0377,8.0109,8.0109,44000.0
2008-12-02 12:05:00,8.95,8.99,8.95,8.97,50400.0,8.0019,8.0377,8.0019,8.0198,50400.0
2008-12-02 12:10:00,8.97,8.97,8.95,8.95,53800.0,8.0198,8.0198,8.0019,8.0019,53800.0
2008-12-02 12:15:00,8.95,8.96,8.95,8.95,16800.0,8.0019,8.0109,8.0019,8.0019,16800.0
2008-12-02 12:20:00,8.95,8.97,8.95,8.97,45200.0,8.0019,8.0198,8.0019,8.0198,45200.0
2008-12-02 12:25:00,8.97,9.03,8.97,9.03,58200.0,8.0198,8.0735,8.0198,8.0735,58200.0
2008-12-02 12:30:00,9.03,9.04,8.99,8.99,41400.0,8.0735,8.0824,8.0377,8.0377,41400.0
2008-12-02 12:35:00,8.99,8.99,8.98,8.99,46600.0,8.0377,8.0377,8.0288,8.0377,46600.0
2008-12-02 12:40:00,8.99,9.01,8.97,9.0,63000.0,8.0377,8.0556,8.0198,8.0467,63000.0
2008-12-02 12:45:00,9.0,9.02,8.99,9.0,50400.0,8.0467,8.0645,8.0377,8.0467,50400.0
2008-12-02 12:50:00,9.01,9.02,8.97,8.98,38200.0,8.0556,8.0645,8.0198,8.0288,38200.0
2008-12-02 12:55:00,8.97,9.01,8.97,9.0,28400.0,8.0198,8.0556,8.0198,8.0467,28400.0
2008-12-02 13:00:00,9.0,9.01,8.97,8.97,49800.0,8.0467,8.0556,8.0198,8.0198,49800.0
2008-12-02 13:05:00,8.97,8.97,8.95,8.95,71400.0,8.0198,8.0198,8.0019,8.0019,71400.0
2008-12-02 13:10:00,8.95,8.99,8.94,8.99,44000.0,8.0019,8.0377,7.993,8.0377,44000.0
2008-12-02 13:15:00,8.99,9.02,8.98,8.98,33800.0,8.0377,8.0645,8.0288,8.0288,33800.0
2008-12-02 13:20:00,8.98,8.98,8.93,8.94,67600.0,8.0288,8.0288,7.9841,7.993,67600.0
2008-12-02 13:25:00,8.93,8.97,8.93,8.96,30200.0,7.9841,8.0198,7.9841,8.0109,30200.0
2008-12-02 13:30:00,8.96,8.96,8.87,8.88,48400.0,8.0109,8.0109,7.9304,7.9394,48400.0
2008-12-02 13:35:00,8.88,8.89,8.85,8.87,76400.0,7.9394,7.9483,7.9125,7.9304,76400.0
2008-12-02 13:40:00,8.87,8.9,8.85,8.87,34000.0,7.9304,7.9572,7.9125,7.9304,34000.0
2008-12-02 13:45:00,8.87,8.89,8.86,8.87,63200.0,7.9304,7.9483,7.9215,7.9304,63200.0
2008-12-02 13:50:00,8.87,8.87,8.82,8.85,79600.0,7.9304,7.9304,7.8857,7.9125,79600.0
2008-12-02 13:55:00,8.84,8.84,8.8,8.81,71600.0,7.9036,7.9036,7.8678,7.8768,71600.0
2008-12-02 14:00:00,8.8,8.81,8.71,8.72,92000.0,7.8678,7.8768,7.7874,7.7963,92000.0
2008-12-02 14:05:00,8.72,8.73,8.67,8.68,90800.0,7.7963,7.8053,7.7516,7.7605,90800.0
2008-12-02 14:10:00,8.69,8.72,8.67,8.72,114600.0,7.7695,7.7963,7.7516,7.7963,114600.0
2008-12-02 14:15:00,8.72,8.74,8.69,8.72,79200.0,7.7963,7.8142,7.7695,7.7963,79200.0
2008-12-02 14:20:00,8.71,8.71,8.64,8.68,80200.0,7.7874,7.7874,7.7248,7.7605,80200.0
2008-12-02 14:25:00,8.68,8.68,8.61,8.66,58400.0,7.7605,7.7605,7.698,7.7427,58400.0
2008-12-02 14:30:00,8.67,8.74,8.64,8.71,92800.0,7.7516,7.8142,7.7248,7.7874,92800.0
2008-12-02 14:35:00,8.71,8.79,8.71,8.77,113800.0,7.7874,7.8589,7.7874,7.841,113800.0
2008-12-02 14:40:00,8.77,8.79,8.73,8.77,53200.0,7.841,7.8589,7.8053,7.841,53200.0
2008-12-02 14:45:00,8.77,8.78,8.74,8.75,57200.0,7.841,7.85,7.8142,7.8231,57200.0
2008-12-02 14:50:00,8.74,8.81,8.73,8.8,96400.0,7.8142,7.8768,7.8053,7.8678,96400.0
2008-12-02 14:55:00,8.8,8.86,8.79,8.84,89000.0,7.8678,7.9215,7.8589,7.9036,89000.0
2008-12-02 15:00:00,8.84,8.84,8.78,8.79,88400.0,7.9036,7.9036,7.85,7.8589,88400.0
2008-12-02 15:05:00,8.79,8.8,8.71,8.72,95800.0,7.8589,7.8678,7.7874,7.7963,95800.0
2008-12-02 15:10:00,8.72,8.74,8.7,8.72,39200.0,7.7963,7.8142,7.7784,7.7963,39200.0
2008-12-02 15:15:00,8.72,8.85,8.72,8.85,58400.0,7.7963,7.9125,7.7963,7.9125,58400.0
2008-12-02 15:20:00,8.86,8.94,8.84,8.93,110600.0,7.9215,7.993,7.9036,7.9841,110600.0
2008-12-02 15:25:00,8.94,8.97,8.88,8.91,80000.0,7.993,8.0198,7.9394,7.9662,80000.0
2008-12-02 15:30:00,8.91,8.98,8.9,8.95,88800.0,7.9662,8.0288,7.9572,8.0019,88800.0
2008-12-02 15:35:00,8.95,8.98,8.92,8.92,105400.0,8.0019,8.0288,7.9751,7.9751,105400.0
2008-12-02 15:40:00,8.93,8.94,8.87,8.91,103400.0,7.9841,7.993,7.9304,7.9662,103400.0
2008-12-02 15:45:00,8.92,8.93,8.8,8.81,132000.0,7.9751,7.9841,7.8678,7.8768,132000.0
2008-12-02 15:50:00,8.82,8.93,8.79,8.92,280200.0,7.8857,7.9841,7.8589,7.9751,280200.0
2008-12-02 15:55:00,8.93,9.05,8.93,9.05,717600.0,7.9841,8.0914,7.9841,8.0914,717600.0
2008-12-03 09:30:00,8.74,8.89,8.69,8.89,161200.0,7.8142,7.9483,7.7695,7.9483,161200.0
2008-12-03 09:35:00,8.88,8.93,8.78,8.82,62800.0,7.9394,7.9841,7.85,7.8857,62800.0
2008-12-03 09:40:00,8.85,8.85,8.69,8.79,263800.0,7.9125,7.9125,7.7695,7.8589,263800.0
2008-12-03 09:45:00,8.79,8.85,8.72,8.76,101000.0,7.8589,7.9125,7.7963,7.8321,101000.0
2008-12-03 09:50:00,8.77,8.85,8.75,8.81,106800.0,7.841,7.9125,7.8231,7.8768,106800.0
2008-12-03 09:55:00,8.81,8.84,8.71,8.8,189200.0,7.8768,7.9036,7.7874,7.8678,189200.0
2008-12-03 10:00:00,8.8,8.88,8.72,8.87,131000.0,7.8678,7.9394,7.7963,7.9304,131000.0
2008-12-03 10:05:00,8.87,8.94,8.87,8.9,89200.0,7.9304,7.993,7.9304,7.9572,89200.0
2008-12-03 10:10:00,8.89,8.94,8.85,8.93,122000.0,7.9483,7.993,7.9125,7.9841,122000.0
2008-12-03 10:15:00,8.94,8.99,8.91,8.91,145200.0,7.993,8.0377,7.9662,7.9662,145200.0
2008-12-03 10:20:00,8.9,8.97,8.86,8.92,175200.0,7.9572,8.0198,7.9215,7.9751,175200.0
2008-12-03 10:25:00,8.92,9.06,8.92,9.02,120800.0,7.9751,8.1003,7.9751,8.0645,120800.0
2008-12-03 10:30:00,9.02,9.1,8.99,9.1,103400.0,8.0645,8.1361,8.0377,8.1361,103400.0
2008-12-03 10:35:00,9.09,9.15,9.05,9.09,102800.0,8.1271,8.1808,8.0914,8.1271,102800.0
2008-12-03 10:40:00,9.09,9.14,9.05,9.12,87400.0,8.1271,8.1718,8.0914,8.1539,87400.0
2008-12-03 10:45:00,9.12,9.22,9.11,9.19,124800.0,8.1539,8.2433,8.145,8.2165,124800.0
2008-12-03 10:50:00,9.18,9.27,9.16,9.27,117200.0,8.2076,8.2881,8.1897,8.2881,117200.0
2008-12-03 10:55:00,9.26,9.31,9.21,9.26,67000.0,8.2791,8.3238,8.2344,8.2791,67000.0
2008-12-03 11:00:00,9.27,9.29,9.21,9.25,123400.0,8.2881,8.3059,8.2344,8.2702,123400.0
2008-12-03 11:05:00,9.25,9.28,9.17,9.21,81000.0,8.2702,8.297,8.1986,8.2344,81000.0
2008-12-03 11:10:00,9.21,9.37,9.2,9.36,162800.0,8.2344,8.3775,8.2255,8.3685,162800.0
2008-12-03 11:15:00,9.36,9.4,9.32,9.35,186400.0,8.3685,8.4043,8.3328,8.3596,186400.0
2008-12-03 11:20:00,9.35,9.38,9.33,9.35,101600.0,8.3596,8.3864,8.3417,8.3596,101600.0
2008-12-03 11:25:00,9.34,9.4,9.27,9.28,155600.0,8.3506,8.4043,8.2881,8.297,155600.0
2008-12-03 11:30:00,9.28,9.35,9.28,9.3,131800.0,8.297,8.3596,8.297,8.3149,131800.0
2008-12-03 11:35:00,9.29,9.34,9.25,9.33,94800.0,8.3059,8.3506,8.2702,8.3417,94800.0
2008-12-03 11:40:00,9.33,9.39,9.31,9.32,72000.0,8.3417,8.3953,8.3238,8.3328,72000.0
2008-12-03 11:45:00,9.31,9.31,9.25,9.28,78600.0,8.3238,8.3238,8.2702,8.297,78600.0
2008-12-03 11:50:00,9.27,9.38,9.26,9.38,63600.0,8.2881,8.3864,8.2791,8.3864,63600.0
2008-12-03 11:55:00,9.38,9.38,9.35,9.36,78000.0,8.3864,8.3864,8.3596,8.3685,78000.0
2008-12-03 12:00:00,9.36,9.36,9.24,9.24,77800.0,8.3685,8.3685,8.2612,8.2612,77800.0
2008-12-03 12:05:00,9.24,9.27,9.2,9.21,46800.0,8.2612,8.2881,8.2255,8.2344,46800.0
2008-12-03 12:10:00,9.22,9.26,9.22,9.24,21200.0,8.2433,8.2791,8.2433,8.2612,21200.0
2008-12-03 12:15:00,9.24,9.27,9.17,9.17,41800.0,8.2612,8.2881,8.1986,8.1986,41800.0
2008-12-03 12:20:00,9.17,9.21,9.15,9.19,38400.0,8.1986,8.2344,8.1808,8.2165,38400.0
2008-12-03 12:25:00,9.2,9.27,9.2,9.24,26600.0,8.2255,8.2881,8.2255,8.2612,26600.0
2008-12-03 12:30:00,9.26,9.28,9.26,9.28,28200.0,8.2791,8.297,8.2791,8.297,28200.0
2008-12-03 12:35:00,9.28,9.31,9.26,9.31,44800.0,8.297,8.3238,8.2791,8.3238,44800.0
2008-12-03 12:40:00,9.31,9.31,9.18,9.22,59200.0,8.3238,8.3238,8.2076,8.2433,59200.0
2008-12-03 12:45:00,9.22,9.28,9.21,9.21,33200.0,8.2433,8.297,8.2344,8.2344,33200.0
2008-12-03 12:50:00,9.21,9.24,9.19,9.23,20200.0,8.2344,8.2612,8.2165,8.2523,20200.0
2008-12-03 12:55:00,9.24,9.28,9.21,9.21,30000.0,8.2612,8.297,8.2344,8.2344,30000.0
2008-12-03 13:00:00,9.22,9.22,9.2,9.21,14400.0,8.2433,8.2433,8.2255,8.2344,14400.0
2008-12-03 13:05:00,9.21,9.21,9.19,9.19,14000.0,8.2344,8.2344,8.2165,8.2165,14000.0
2008-12-03 13:10:00,9.2,9.2,9.18,9.2,19600.0,8.2255,8.2255,8.2076,8.2255,19600.0
2008-12-03 13:15:00,9.2,9.22,9.18,9.19,24800.0,8.2255,8.2433,8.2076,8.2165,24800.0
2008-12-03 13:20:00,9.2,9.22,9.13,9.13,29800.0,8.2255,8.2433,8.1629,8.1629,29800.0
2008-12-03 13:25:00,9.12,9.13,9.09,9.11,139200.0,8.1539,8.1629,8.1271,8.145,139200.0
2008-12-03 13:30:00,9.11,9.13,9.07,9.09,133000.0,8.145,8.1629,8.1092,8.1271,133000.0
2008-12-03 13:35:00,9.09,9.12,9.07,9.08,57800.0,8.1271,8.1539,8.1092,8.1182,57800.0
2008-12-03 13:40:00,9.08,9.08,8.99,9.02,79000.0,8.1182,8.1182,8.0377,8.0645,79000.0
2008-12-03 13:45:00,9.02,9.02,8.97,9.02,63600.0,8.0645,8.0645,8.0198,8.0645,63600.0
2008-12-03 13:50:00,9.01,9.02,8.95,8.96,53400.0,8.0556,8.0645,8.0019,8.0109,53400.0
2008-12-03 13:55:00,8.96,9.02,8.96,8.97,120000.0,8.0109,8.0645,8.0109,8.0198,120000.0
2008-12-03 14:00:00,8.97,9.03,8.95,9.03,115000.0,8.0198,8.0735,8.0019,8.0735,115000.0
2008-12-03 14:05:00,9.02,9.02,8.92,8.99,98000.0,8.0645,8.0645,7.9751,8.0377,98000.0
2008-12-03 14:10:00,8.99,9.03,8.96,8.97,78200.0,8.0377,8.0735,8.0109,8.0198,78200.0
2008-12-03 14:15:00,8.97,9.05,8.97,9.03,118800.0,8.0198,8.0914,8.0198,8.0735,118800.0
2008-12-03 14:20:00,9.04,9.06,9.02,9.04,123400.0,8.0824,8.1003,8.0645,8.0824,123400.0
2008-12-03 14:25:00,9.04,9.13,9.04,9.08,281800.0,8.0824,8.1629,8.0824,8.1182,281800.0
2008-12-03 14:30:00,9.08,9.2,9.08,9.17,246200.0,8.1182,8.2255,8.1182,8.1986,246200.0
2008-12-03 14:35:00,9.17,9.19,9.08,9.1,245600.0,8.1986,8.2165,8.1182,8.1361,245600.0
2008-12-03 14:40:00,9.11,9.19,9.11,9.16,163200.0,8.145,8.2165,8.145,8.1897,163200.0
2008-12-03 14:45:00,9.16,9.22,9.16,9.17,135000.0,8.1897,8.2433,8.1897,8.1986,135000.0
2008-12-03 14:50:00,9.16,9.24,9.13,9.15,170600.0,8.1897,8.2612,8.1629,8.1808,170600.0
2008-12-03 14:55:00,9.15,9.17,9.1,9.11,213600.0,8.1808,8.1986,8.1361,8.145,213600.0
2008-12-03 15:00:00,9.11,9.13,9.05,9.08,191400.0,8.145,8.1629,8.0914,8.1182,191400.0
2008-12-03 15:05:00,9.08,9.2,9.08,9.17,159200.0,8.1182,8.2255,8.1182,8.1986,159200.0
2008-12-03 15:10:00,9.17,9.19,9.1,9.14,208800.0,8.1986,8.2165,8.1361,8.1718,208800.0
2008-12-03 15:15:00,9.14,9.16,9.05,9.11,232400.0,8.1718,8.1897,8.0914,8.145,232400.0
2008-12-03 15:20:00,9.11,9.17,9.06,9.08,233200.0,8.145,8.1986,8.1003,8.1182,233200.0
2008-12-03 15:25:00,9.08,9.15,9.06,9.13,143200.0,8.1182,8.1808,8.1003,8.1629,143200.0
2008-12-03 15:30:00,9.14,9.21,9.08,9.2,318800.0,8.1718,8.2344,8.1182,8.2255,318800.0
2008-12-03 15:35:00,9.2,9.26,9.15,9.25,241800.0,8.2255,8.2791,8.1808,8.2702,241800.0
2008-12-03 15:40:00,9.25,9.35,9.24,9.28,466800.0,8.2702,8.3596,8.2612,8.297,466800.0
2008-12-03 15:45:00,9.27,9.33,9.21,9.3,153400.0,8.2881,8.3417,8.2344,8.3149,153400.0
2008-12-03 15:50:00,9.29,9.38,9.27,9.37,282200.0,8.3059,8.3864,8.2881,8.3775,282200.0
2008-12-03 15:55:00,9.37,9.38,9.34,9.38,483800.0,8.3775,8.3864,8.3506,8.3864,483800.0
2008-12-04 09:30:00,9.05,9.38,9.01,9.06,117200.0,8.0914,8.3864,8.0556,8.1003,117200.0
2008-12-04 09:35:00,9.1,9.13,9.0,9.06,117800.0,8.1361,8.1629,8.0467,8.1003,117800.0
2008-12-04 09:40:00,9.06,9.2,9.06,9.06,108400.0,8.1003,8.2255,8.1003,8.1003,108400.0
2008-12-04 09:45:00,9.06,9.07,9.0,9.06,188400.0,8.1003,8.1092,8.0467,8.1003,188400.0
2008-12-04 09:50:00,9.06,9.11,9.03,9.04,138400.0,8.1003,8.145,8.0735,8.0824,138400.0
2008-12-04 09:55:00,9.04,9.05,8.96,8.99,193000.0,8.0824,8.0914,8.0109,8.0377,193000.0
2008-12-04 10:00:00,8.98,9.02,8.92,8.99,165200.0,8.0288,8.0645,7.9751,8.0377,165200.0
2008-12-04 10:05:00,8.99,9.02,8.88,8.93,148800.0,8.0377,8.0645,7.9394,7.9841,148800.0
2008-12-04 10:10:00,8.92,8.97,8.88,8.94,97000.0,7.9751,8.0198,7.9394,7.993,97000.0
2008-12-04 10:15:00,8.94,8.99,8.89,8.94,139800.0,7.993,8.0377,7.9483,7.993,139800.0
2008-12-04 10:20:00,8.94,9.05,8.92,9.0,118600.0,7.993,8.0914,7.9751,8.0467,118600.0
2008-12-04 10:25:00,8.99,9.02,8.94,8.95,158800.0,8.0377,8.0645,7.993,8.0019,158800.0
2008-12-04 10:30:00,8.95,9.01,8.94,9.01,118400.0,8.0019,8.0556,7.993,8.0556,118400.0
2008-12-04 10:35:00,9.01,9.04,8.94,9.03,162200.0,8.0556,8.0824,7.993,8.0735,162200.0
2008-12-04 10:40:00,9.03,9.1,9.01,9.02,95000.0,8.0735,8.1361,8.0556,8.0645,95000.0
2008-12-04 10:45:00,9.02,9.04,8.97,8.99,79800.0,8.0645,8.0824,8.0198,8.0377,79800.0
2008-12-04 10:50:00,8.99,9.1,8.96,9.1,97400.0,8.0377,8.1361,8.0109,8.1361,97400.0
2008-12-04 10:55:00,9.09,9.15,9.09,9.12,44600.0,8.1271,8.1808,8.1271,8.1539,44600.0
2008-12-04 11:00:00,9.12,9.13,9.08,9.1,50600.0,8.1539,8.1629,8.1182,8.1361,50600.0
2008-12-04 11:05:00,9.09,9.11,8.97,8.99,88600.0,8.1271,8.145,8.0198,8.0377,88600.0
2008-12-04 11:10:00,8.99,9.01,8.94,9.01,41200.0,8.0377,8.0556,7.993,8.0556,41200.0
2008-12-04 11:15:00,9.01,9.04,8.99,9.01,64200.0,8.0556,8.0824,8.0377,8.0556,64200.0
2008-12-04 11:20:00,8.99,9.03,8.97,9.02,109400.0,8.0377,8.0735,8.0198,8.0645,109400.0
2008-12-04 11:25:00,9.01,9.02,8.96,8.97,67400.0,8.0556,8.0645,8.0109,8.0198,67400.0
2008-12-04 11:30:00,8.97,8.97,8.9,8.95,83000.0,8.0198,8.0198,7.9572,8.0019,83000.0
2008-12-04 11:35:00,8.94,8.95,8.9,8.93,62000.0,7.993,8.0019,7.9572,7.9841,62000.0
2008-12-04 11:40:00,8.93,8.93,8.84,8.85,64000.0,7.9841,7.9841,7.9036,7.9125,64000.0
2008-12-04 11:45:00,8.84,8.88,8.84,8.86,118400.0,7.9036,7.9394,7.9036,7.9215,118400.0
2008-12-04 11:50:00,8.86,8.88,8.83,8.88,65200.0,7.9215,7.9394,7.8947,7.9394,65200.0
2008-12-04 11:55:00,8.88,8.93,8.85,8.87,121000.0,7.9394,7.9841,7.9125,7.9304,121000.0
2008-12-04 12:00:00,8.87,8.88,8.81,8.82,86000.0,7.9304,7.9394,7.8768,7.8857,86000.0
2008-12-04 12:05:00,8.83,8.83,8.79,8.79,54400.0,7.8947,7.8947,7.8589,7.8589,54400.0
2008-12-04 12:10:00,8.79,8.8,8.72,8.74,143600.0,7.8589,7.8678,7.7963,7.8142,143600.0
2008-12-04 12:15:00,8.74,8.75,8.69,8.69,97000.0,7.8142,7.8231,7.7695,7.7695,97000.0
2008-12-04 12:20:00,8.69,8.71,8.66,8.71,107000.0,7.7695,7.7874,7.7427,7.7874,107000.0
2008-12-04 12:25:00,8.71,8.72,8.65,8.65,135800.0,7.7874,7.7963,7.7337,7.7337,135800.0
2008-12-04 12:30:00,8.65,8.65,8.56,8.57,391800.0,7.7337,7.7337,7.6533,7.6622,391800.0
2008-12-04 12:35:00,8.56,8.6,8.54,8.59,215000.0,7.6533,7.689,7.6354,7.6801,215000.0
2008-12-04 12:40:00,8.59,8.59,8.54,8.56,100800.0,7.6801,7.6801,7.6354,7.6533,100800.0
2008-12-04 12:45:00,8.55,8.56,8.47,8.51,261600.0,7.6443,7.6533,7.5728,7.6086,261600.0
2008-12-04 12:50:00,8.52,8.54,8.49,8.53,159400.0,7.6175,7.6354,7.5907,7.6264,159400.0
2008-12-04 12:55:00,8.53,8.55,8.53,8.55,63600.0,7.6264,7.6443,7.6264,7.6443,63600.0
2008-12-04 13:00:00,8.54,8.54,8.48,8.49,139800.0,7.6354,7.6354,7.5817,7.5907,139800.0
2008-12-04 13:05:00,8.5,8.5,8.41,8.43,211400.0,7.5996,7.5996,7.5191,7.537,211400.0
2008-12-04 13:10:00,8.42,8.42,8.35,8.38,221800.0,7.5281,7.5281,7.4655,7.4923,221800.0
2008-12-04 13:15:00,8.38,8.42,8.36,8.42,142000.0,7.4923,7.5281,7.4744,7.5281,142000.0
2008-12-04 13:20:00,8.41,8.44,8.4,8.42,191600.0,7.5191,7.546,7.5102,7.5281,191600.0
2008-12-04 13:25:00,8.42,8.44,8.38,8.38,255800.0,7.5281,7.546,7.4923,7.4923,255800.0
2008-12-04 13:30:00,8.38,8.4,8.37,8.39,231800.0,7.4923,7.5102,7.4834,7.5013,231800.0
2008-12-04 13:35:00,8.4,8.47,8.39,8.4,194400.0,7.5102,7.5728,7.5013,7.5102,194400.0
2008-12-04 13:40:00,8.4,8.41,8.37,8.38,217000.0,7.5102,7.5191,7.4834,7.4923,217000.0
2008-12-04 13:45:00,8.38,8.44,8.38,8.44,202800.0,7.4923,7.546,7.4923,7.546,202800.0
2008-12-04 13:50:00,8.44,8.48,8.42,8.47,237400.0,7.546,7.5817,7.5281,7.5728,237400.0
2008-12-04 13:55:00,8.47,8.5,8.47,8.49,181800.0,7.5728,7.5996,7.5728,7.5907,181800.0
2008-12-04 14:00:00,8.49,8.53,8.49,8.49,121400.0,7.5907,7.6264,7.5907,7.5907,121400.0
2008-12-04 14:05:00,8.49,8.54,8.49,8.54,114400.0,7.5907,7.6354,7.5907,7.6354,114400.0
2008-12-04 14:10:00,8.54,8.57,8.51,8.52,89400.0,7.6354,7.6622,7.6086,7.6175,89400.0
2008-12-04 14:15:00,8.52,8.52,8.48,8.49,131400.0,7.6175,7.6175,7.5817,7.5907,131400.0
2008-12-04 14:20:00,8.49,8.49,8.48,8.49,188600.0,7.5907,7.5907,7.5817,7.5907,188600.0
2008-12-04 14:25:00,8.49,8.49,8.4,8.42,267000.0,7.5907,7.5907,7.5102,7.5281,267000.0
2008-12-04 14:30:00,8.42,8.47,8.42,8.46,236000.0,7.5281,7.5728,7.5281,7.5639,236000.0
2008-12-04 14:35:00,8.46,8.47,8.41,8.42,157800.0,7.5639,7.5728,7.5191,7.5281,157800.0
2008-12-04 14:40:00,8.41,8.42,8.35,8.35,197000.0,7.5191,7.5281,7.4655,7.4655,197000.0
2008-12-04 14:45:00,8.35,8.35,8.27,8.28,389200.0,7.4655,7.4655,7.394,7.4029,389200.0
2008-12-04 14:50:00,8.28,8.29,8.23,8.24,429400.0,7.4029,7.4119,7.3582,7.3672,429400.0
2008-12-04 14:55:00,8.24,8.27,8.2,8.2,197000.0,7.3672,7.394,7.3314,7.3314,197000.0
2008-12-04 15:00:00,8.2,8.22,8.1,8.1,329800.0,7.3314,7.3493,7.242,7.242,329800.0
2008-12-04 15:05:00,8.09,8.09,7.95,7.97,499600.0,7.233,7.233,7.1079,7.1258,499600.0
2008-12-04 15:10:00,7.97,8.01,7.9,7.94,492800.0,7.1258,7.1615,7.0632,7.0989,492800.0
2008-12-04 15:15:00,7.93,7.97,7.86,7.89,424600.0,7.09,7.1258,7.0274,7.0542,424600.0
2008-12-04 15:20:00,7.89,7.91,7.75,7.77,459800.0,7.0542,7.0721,6.9291,6.9469,459800.0
2008-12-04 15:25:00,7.77,7.85,7.77,7.79,537000.0,6.9469,7.0185,6.9469,6.9648,537000.0
2008-12-04 15:30:00,7.79,7.82,7.75,7.77,432600.0,6.9648,6.9916,6.9291,6.9469,432600.0
2008-12-04 15:35:00,7.77,7.82,7.75,7.81,614600.0,6.9469,6.9916,6.9291,6.9827,614600.0
2008-12-04 15:40:00,7.8,7.91,7.79,7.9,457800.0,6.9738,7.0721,6.9648,7.0632,457800.0
2008-12-04 15:45:00,7.9,7.92,7.84,7.88,678400.0,7.0632,7.0811,7.0095,7.0453,678400.0
2008-12-04 15:50:00,7.88,7.88,7.76,7.87,900200.0,7.0453,7.0453,6.938,7.0363,900200.0
2008-12-04 15:55:00,7.86,7.99,7.86,7.98,838800.0,7.0274,7.1436,7.0274,7.1347,838800.0
2008-12-05 09:30:00,7.87,7.99,7.81,7.9,151200.0,7.0363,7.1436,6.9827,7.0632,151200.0
2008-12-05 09:35:00,7.9,8.02,7.87,7.99,131800.0,7.0632,7.1705,7.0363,7.1436,131800.0
2008-12-05 09:40:00,7.99,8.04,7.86,7.87,180800.0,7.1436,7.1883,7.0274,7.0363,180800.0
2008-12-05 09:45:00,7.84,7.95,7.79,7.8,177000.0,7.0095,7.1079,6.9648,6.9738,177000.0
2008-12-05 09:50:00,7.79,7.89,7.79,7.87,167200.0,6.9648,7.0542,6.9648,7.0363,167200.0
2008-12-05 09:55:00,7.87,7.9,7.72,7.76,176600.0,7.0363,7.0632,6.9022,6.938,176600.0
2008-12-05 10:00:00,7.75,7.83,7.75,7.8,158400.0,6.9291,7.0006,6.9291,6.9738,158400.0
2008-12-05 10:05:00,7.81,7.83,7.74,7.79,187000.0,6.9827,7.0006,6.9201,6.9648,187000.0
2008-12-05 10:10:00,7.8,7.8,7.71,7.73,217600.0,6.9738,6.9738,6.8933,6.9112,217600.0
2008-12-05 10:15:00,7.73,7.8,7.71,7.76,192800.0,6.9112,6.9738,6.8933,6.938,192800.0
2008-12-05 10:20:00,7.76,7.76,7.7,7.73,184400.0,6.938,6.938,6.8844,6.9112,184400.0
2008-12-05 10:25:00,7.72,7.8,7.72,7.79,154600.0,6.9022,6.9738,6.9022,6.9648,154600.0
2008-12-05 10:30:00,7.79,7.85,7.77,7.85,207800.0,6.9648,7.0185,6.9469,7.0185,207800.0
2008-12-05 10:35:00,7.84,7.86,7.81,7.83,199400.0,7.0095,7.0274,6.9827,7.0006,199400.0
2008-12-05 10:40:00,7.84,7.85,7.79,7.83,207800.0,7.0095,7.0185,6.9648,7.0006,207800.0
2008-12-05 10:45:00,7.82,7.92,7.82,7.91,176800.0,6.9916,7.0811,6.9916,7.0721,176800.0
2008-12-05 10:50:00,7.91,7.94,7.88,7.93,187600.0,7.0721,7.0989,7.0453,7.09,187600.0
2008-12-05 10:55:00,7.93,7.99,7.93,7.96,148800.0,7.09,7.1436,7.09,7.1168,148800.0
2008-12-05 11:00:00,7.96,7.97,7.93,7.95,115400.0,7.1168,7.1258,7.09,7.1079,115400.0
2008-12-05 11:05:00,7.95,7.98,7.94,7.97,95600.0,7.1079,7.1347,7.0989,7.1258,95600.0
2008-12-05 11:10:00,7.97,8.02,7.96,8.01,99400.0,7.1258,7.1705,7.1168,7.1615,99400.0
2008-12-05 11:15:00,8.01,8.02,8.0,8.01,180600.0,7.1615,7.1705,7.1526,7.1615,180600.0
2008-12-05 11:20:00,8.02,8.08,8.0,8.04,354600.0,7.1705,7.2241,7.1526,7.1883,354600.0
2008-12-05 11:25:00,8.04,8.09,8.03,8.08,250400.0,7.1883,7.233,7.1794,7.2241,250400.0
2008-12-05 11:30:00,8.08,8.09,8.08,8.09,207600.0,7.2241,7.233,7.2241,7.233,207600.0
2008-12-05 11:35:00,8.09,8.13,8.08,8.13,135400.0,7.233,7.2688,7.2241,7.2688,135400.0
2008-12-05 11:40:00,8.13,8.22,8.13,8.2,186200.0,7.2688,7.3493,7.2688,7.3314,186200.0
2008-12-05 11:45:00,8.2,8.21,8.15,8.15,89800.0,7.3314,7.3403,7.2867,7.2867,89800.0
2008-12-05 11:50:00,8.15,8.3,8.15,8.25,375400.0,7.2867,7.4208,7.2867,7.3761,375400.0
2008-12-05 11:55:00,8.25,8.26,8.21,8.26,252200.0,7.3761,7.385,7.3403,7.385,252200.0
2008-12-05 12:00:00,8.26,8.33,8.26,8.31,203800.0,7.385,7.4476,7.385,7.4297,203800.0
2008-12-05 12:05:00,8.3,8.34,8.29,8.33,254400.0,7.4208,7.4566,7.4119,7.4476,254400.0
2008-12-05 12:10:00,8.33,8.33,8.31,8.31,133400.0,7.4476,7.4476,7.4297,7.4297,133400.0
2008-12-05 12:15:00,8.32,8.32,8.27,8.29,157000.0,7.4387,7.4387,7.394,7.4119,157000.0
2008-12-05 12:20:00,8.29,8.32,8.27,8.28,94400.0,7.4119,7.4387,7.394,7.4029,94400.0
2008-12-05 12:25:00,8.28,8.33,8.28,8.33,105800.0,7.4029,7.4476,7.4029,7.4476,105800.0
2008-12-05 12:30:00,8.33,8.34,8.18,8.18,139400.0,7.4476,7.4566,7.3135,7.3135,139400.0
2008-12-05 12:35:00,8.18,8.22,8.18,8.22,62600.0,7.3135,7.3493,7.3135,7.3493,62600.0
2008-12-05 12:40:00,8.22,8.27,8.22,8.24,168800.0,7.3493,7.394,7.3493,7.3672,168800.0
2008-12-05 12:45:00,8.24,8.25,8.21,8.22,187200.0,7.3672,7.3761,7.3403,7.3493,187200.0
2008-12-05 12:50:00,8.21,8.22,8.17,8.18,94800.0,7.3403,7.3493,7.3046,7.3135,94800.0
2008-12-05 12:55:00,8.18,8.18,8.14,8.16,109000.0,7.3135,7.3135,7.2777,7.2956,109000.0
2008-12-05 13:00:00,8.16,8.24,8.16,8.23,68000.0,7.2956,7.3672,7.2956,7.3582,68000.0
2008-12-05 13:05:00,8.24,8.28,8.23,8.26,67000.0,7.3672,7.4029,7.3582,7.385,67000.0
2008-12-05 13:10:00,8.26,8.29,8.26,8.28,178800.0,7.385,7.4119,7.385,7.4029,178800.0
2008-12-05 13:15:00,8.28,8.31,8.27,8.28,108400.0,7.4029,7.4297,7.394,7.4029,108400.0
2008-12-05 13:20:00,8.28,8.32,8.28,8.29,68000.0,7.4029,7.4387,7.4029,7.4119,68000.0
2008-12-05 13:25:00,8.29,8.31,8.26,8.27,47800.0,7.4119,7.4297,7.385,7.394,47800.0
2008-12-05 13:30:00,8.26,8.3,8.26,8.28,94400.0,7.385,7.4208,7.385,7.4029,94400.0
2008-12-05 13:35:00,8.28,8.29,8.25,8.28,67800.0,7.4029,7.4119,7.3761,7.4029,67800.0
2008-12-05 13:40:00,8.28,8.33,8.27,8.33,92400.0,7.4029,7.4476,7.394,7.4476,92400.0
2008-12-05 13:45:00,8.33,8.42,8.32,8.41,142400.0,7.4476,7.5281,7.4387,7.5191,142400.0
2008-12-05 13:50:00,8.41,8.51,8.41,8.5,250200.0,7.5191,7.6086,7.5191,7.5996,250200.0
2008-12-05 13:55:00,8.49,8.55,8.46,8.47,170800.0,7.5907,7.6443,7.5639,7.5728,170800.0
2008-12-05 14:00:00,8.47,8.51,8.44,8.45,100000.0,7.5728,7.6086,7.546,7.5549,100000.0
2008-12-05 14:05:00,8.45,8.47,8.36,8.36,109200.0,7.5549,7.5728,7.4744,7.4744,109200.0
2008-12-05 14:10:00,8.35,8.38,8.34,8.38,84000.0,7.4655,7.4923,7.4566,7.4923,84000.0
2008-12-05 14:15:00,8.38,8.39,8.31,8.36,92200.0,7.4923,7.5013,7.4297,7.4744,92200.0
2008-12-05 14:20:00,8.36,8.43,8.35,8.43,81000.0,7.4744,7.537,7.4655,7.537,81000.0
2008-12-05 14:25:00,8.43,8.46,8.4,8.4,134400.0,7.537,7.5639,7.5102,7.5102,134400.0
2008-12-05 14:30:00,8.4,8.49,8.38,8.49,134600.0,7.5102,7.5907,7.4923,7.5907,134600.0
2008-12-05 14:35:00,8.49,8.54,8.47,8.53,114400.0,7.5907,7.6354,7.5728,7.6264,114400.0
2008-12-05 14:40:00,8.53,8.63,8.53,8.6,171600.0,7.6264,7.7158,7.6264,7.689,171600.0
2008-12-05 14:45:00,8.6,8.71,8.56,8.69,204000.0,7.689,7.7874,7.6533,7.7695,204000.0
2008-12-05 14:50:00,8.69,8.76,8.66,8.68,218200.0,7.7695,7.8321,7.7427,7.7605,218200.0
2008-12-05 14:55:00,8.68,8.74,8.66,8.67,221800.0,7.7605,7.8142,7.7427,7.7516,221800.0
2008-12-05 15:00:00,8.67,8.72,8.52,8.55,170000.0,7.7516,7.7963,7.6175,7.6443,170000.0
2008-12-05 15:05:00,8.55,8.63,8.54,8.56,215600.0,7.6443,7.7158,7.6354,7.6533,215600.0
2008-12-05 15:10:00,8.55,8.65,8.54,8.63,234400.0,7.6443,7.7337,7.6354,7.7158,234400.0
2008-12-05 15:15:00,8.65,8.72,8.64,8.69,219800.0,7.7337,7.7963,7.7248,7.7695,219800.0
2008-12-05 15:20:00,8.7,8.7,8.59,8.65,208400.0,7.7784,7.7784,7.6801,7.7337,208400.0
2008-12-05 15:25:00,8.65,8.72,8.64,8.71,141400.0,7.7337,7.7963,7.7248,7.7874,141400.0
2008-12-05 15:30:00,8.7,8.81,8.7,8.72,262000.0,7.7784,7.8768,7.7784,7.7963,262000.0
2008-12-05 15:35:00,8.72,8.81,8.7,8.79,263400.0,7.7963,7.8768,7.7784,7.8589,263400.0
2008-12-05 15:40:00,8.79,8.84,8.76,8.8,314000.0,7.8589,7.9036,7.8321,7.8678,314000.0
2008-12-05 15:45:00,8.8,8.85,8.71,8.74,366200.0,7.8678,7.9125,7.7874,7.8142,366200.0
2008-12-05 15:50:00,8.74,8.83,8.74,8.82,610600.0,7.8142,7.8947,7.8142,7.8857,610600.0
2008-12-05 15:55:00,8.82,9.1,8.81,8.86,563400.0,7.8857,8.1361,7.8768,7.9215,563400.0
2008-12-08 09:30:00,8.76,8.97,8.62,8.91,170000.0,7.8321,8.0198,7.7069,7.9662,170000.0
2008-12-08 09:35:00,8.9,9.05,8.89,8.99,145200.0,7.9572,8.0914,7.9483,8.0377,145200.0
2008-12-08 09:40:00,9.01,9.11,8.99,9.09,102800.0,8.0556,8.145,8.0377,8.1271,102800.0
2008-12-08 09:45:00,9.09,9.1,9.03,9.08,145200.0,8.1271,8.1361,8.0735,8.1182,145200.0
2008-12-08 09:50:00,9.08,9.09,8.88,8.92,293000.0,8.1182,8.1271,7.9394,7.9751,293000.0
2008-12-08 09:55:00,8.93,9.01,8.88,8.96,123400.0,7.9841,8.0556,7.9394,8.0109,123400.0
2008-12-08 10:00:00,8.97,9.04,8.93,9.02,111800.0,8.0198,8.0824,7.9841,8.0645,111800.0
2008-12-08 10:05:00,9.02,9.1,9.02,9.07,217600.0,8.0645,8.1361,8.0645,8.1092,217600.0
2008-12-08 10:10:00,9.07,9.08,9.01,9.04,104600.0,8.1092,8.1182,8.0556,8.0824,104600.0
2008-12-08 10:15:00,9.04,9.06,8.96,9.0,103200.0,8.0824,8.1003,8.0109,8.0467,103200.0
2008-12-08 10:20:00,8.99,9.06,8.98,9.02,163000.0,8.0377,8.1003,8.0288,8.0645,163000.0
2008-12-08 10:25:00,9.02,9.03,8.97,9.02,108400.0,8.0645,8.0735,8.0198,8.0645,108400.0
2008-12-08 10:30:00,9.02,9.03,8.97,9.01,138800.0,8.0645,8.0735,8.0198,8.0556,138800.0
2008-12-08 10:35:00,9.01,9.03,8.99,9.03,98600.0,8.0556,8.0735,8.0377,8.0735,98600.0
2008-12-08 10:40:00,9.03,9.08,9.03,9.06,93200.0,8.0735,8.1182,8.0735,8.1003,93200.0
2008-12-08 10:45:00,9.06,9.09,9.02,9.02,138800.0,8.1003,8.1271,8.0645,8.0645,138800.0
2008-12-08 10:50:00,9.03,9.13,9.03,9.08,183800.0,8.0735,8.1629,8.0735,8.1182,183800.0
2008-12-08 10:55:00,9.08,9.11,9.06,9.11,118600.0,8.1182,8.145,8.1003,8.145,118600.0
2008-12-08 11:00:00,9.11,9.13,9.1,9.1,81800.0,8.145,8.1629,8.1361,8.1361,81800.0
2008-12-08 11:05:00,9.11,9.11,9.02,9.04,198400.0,8.145,8.145,8.0645,8.0824,198400.0
2008-12-08 11:10:00,9.03,9.03,8.97,8.99,227200.0,8.0735,8.0735,8.0198,8.0377,227200.0
2008-12-08 11:15:00,8.99,9.06,8.96,9.04,165000.0,8.0377,8.1003,8.0109,8.0824,165000.0
2008-12-08 11:20:00,9.03,9.05,9.02,9.04,56400.0,8.0735,8.0914,8.0645,8.0824,56400.0
2008-12-08 11:25:00,9.04,9.05,9.01,9.03,84600.0,8.0824,8.0914,8.0556,8.0735,84600.0
2008-12-08 11:30:00,9.03,9.08,9.03,9.08,133000.0,8.0735,8.1182,8.0735,8.1182,133000.0
2008-12-08 11:35:00,9.08,9.11,8.97,9.07,276400.0,8.1182,8.145,8.0198,8.1092,276400.0
2008-12-08 11:40:00,9.06,9.06,8.99,9.01,61800.0,8.1003,8.1003,8.0377,8.0556,61800.0
2008-12-08 11:45:00,9.01,9.05,9.01,9.04,57800.0,8.0556,8.0914,8.0556,8.0824,57800.0
2008-12-08 11:50:00,9.04,9.05,9.02,9.04,49800.0,8.0824,8.0914,8.0645,8.0824,49800.0
2008-12-08 11:55:00,9.05,9.06,9.01,9.02,24400.0,8.0914,8.1003,8.0556,8.0645,24400.0
2008-12-08 12:00:00,9.02,9.05,9.02,9.04,24600.0,8.0645,8.0914,8.0645,8.0824,24600.0
2008-12-08 12:05:00,9.04,9.04,8.97,8.97,73200.0,8.0824,8.0824,8.0198,8.0198,73200.0
2008-12-08 12:10:00,8.97,8.97,8.95,8.97,50800.0,8.0198,8.0198,8.0019,8.0198,50800.0
2008-12-08 12:15:00,8.97,8.99,8.96,8.99,66400.0,8.0198,8.0377,8.0109,8.0377,66400.0
2008-12-08 12:20:00,8.98,9.05,8.98,9.03,82800.0,8.0288,8.0914,8.0288,8.0735,82800.0
2008-12-08 12:25:00,9.02,9.03,9.01,9.02,44000.0,8.0645,8.0735,8.0556,8.0645,44000.0
2008-12-08 12:30:00,9.02,9.03,9.0,9.0,33800.0,8.0645,8.0735,8.0467,8.0467,33800.0
2008-12-08 12:35:00,9.01,9.02,8.99,9.01,39600.0,8.0556,8.0645,8.0377,8.0556,39600.0
2008-12-08 12:40:00,9.01,9.01,8.99,9.0,19200.0,8.0556,8.0556,8.0377,8.0467,19200.0
2008-12-08 12:45:00,9.0,9.04,8.99,8.99,43000.0,8.0467,8.0824,8.0377,8.0377,43000.0
2008-12-08 12:50:00,8.99,9.01,8.95,8.98,121600.0,8.0377,8.0556,8.0019,8.0288,121600.0
2008-12-08 12:55:00,8.97,9.05,8.97,9.03,73600.0,8.0198,8.0914,8.0198,8.0735,73600.0
2008-12-08 13:00:00,9.04,9.1,9.04,9.09,67400.0,8.0824,8.1361,8.0824,8.1271,67400.0
2008-12-08 13:05:00,9.09,9.12,9.08,9.12,49200.0,8.1271,8.1539,8.1182,8.1539,49200.0
2008-12-08 13:10:00,9.12,9.13,9.09,9.09,70200.0,8.1539,8.1629,8.1271,8.1271,70200.0
2008-12-08 13:15:00,9.09,9.09,9.05,9.06,143600.0,8.1271,8.1271,8.0914,8.1003,143600.0
2008-12-08 13:20:00,9.06,9.08,9.05,9.06,170800.0,8.1003,8.1182,8.0914,8.1003,170800.0
2008-12-08 13:25:00,9.07,9.11,9.07,9.08,33600.0,8.1092,8.145,8.1092,8.1182,33600.0
2008-12-08 13:30:00,9.08,9.08,9.02,9.06,159200.0,8.1182,8.1182,8.0645,8.1003,159200.0
2008-12-08 13:35:00,9.06,9.08,9.04,9.06,267200.0,8.1003,8.1182,8.0824,8.1003,267200.0
2008-12-08 13:40:00,9.06,9.09,9.06,9.08,167200.0,8.1003,8.1271,8.1003,8.1182,167200.0
2008-12-08 13:45:00,9.08,9.09,9.07,9.08,114800.0,8.1182,8.1271,8.1092,8.1182,114800.0
2008-12-08 13:50:00,9.08,9.09,9.05,9.05,195000.0,8.1182,8.1271,8.0914,8.0914,195000.0
2008-12-08 13:55:00,9.06,9.09,9.04,9.08,78200.0,8.1003,8.1271,8.0824,8.1182,78200.0
2008-12-08 14:00:00,9.08,9.11,9.08,9.11,96600.0,8.1182,8.145,8.1182,8.145,96600.0
2008-12-08 14:05:00,9.11,9.13,9.1,9.13,75200.0,8.145,8.1629,8.1361,8.1629,75200.0
2008-12-08 14:10:00,9.13,9.15,9.13,9.13,51400.0,8.1629,8.1808,8.1629,8.1629,51400.0
2008-12-08 14:15:00,9.13,9.15,9.12,9.14,68800.0,8.1629,8.1808,8.1539,8.1718,68800.0
2008-12-08 14:20:00,9.13,9.17,9.13,9.17,114800.0,8.1629,8.1986,8.1629,8.1986,114800.0
2008-12-08 14:25:00,9.17,9.17,9.15,9.16,104800.0,8.1986,8.1986,8.1808,8.1897,104800.0
2008-12-08 14:30:00,9.17,9.18,9.13,9.13,82800.0,8.1986,8.2076,8.1629,8.1629,82800.0
2008-12-08 14:35:00,9.13,9.18,9.13,9.17,71000.0,8.1629,8.2076,8.1629,8.1986,71000.0
2008-12-08 14:40:00,9.17,9.22,9.16,9.19,89600.0,8.1986,8.2433,8.1897,8.2165,89600.0
2008-12-08 14:45:00,9.19,9.26,9.17,9.22,152000.0,8.2165,8.2791,8.1986,8.2433,152000.0
2008-12-08 14:50:00,9.22,9.22,9.17,9.2,103400.0,8.2433,8.2433,8.1986,8.2255,103400.0
2008-12-08 14:55:00,9.2,9.23,9.18,9.23,85400.0,8.2255,8.2523,8.2076,8.2523,85400.0
2008-12-08 15:00:00,9.23,9.23,9.19,9.22,77800.0,8.2523,8.2523,8.2165,8.2433,77800.0
2008-12-08 15:05:00,9.22,9.26,9.2,9.26,112400.0,8.2433,8.2791,8.2255,8.2791,112400.0
2008-12-08 15:10:00,9.24,9.27,9.22,9.24,132200.0,8.2612,8.2881,8.2433,8.2612,132200.0
2008-12-08 15:15:00,9.24,9.25,9.21,9.22,115400.0,8.2612,8.2702,8.2344,8.2433,115400.0
2008-12-08 15:20:00,9.22,9.26,9.2,9.22,198800.0,8.2433,8.2791,8.2255,8.2433,198800.0
2008-12-08 15:25:00,9.22,9.26,9.22,9.24,122200.0,8.2433,8.2791,8.2433,8.2612,122200.0
2008-12-08 15:30:00,9.24,9.27,9.24,9.27,159800.0,8.2612,8.2881,8.2612,8.2881,159800.0
2008-12-08 15:35:00,9.26,9.27,9.18,9.19,229400.0,8.2791,8.2881,8.2076,8.2165,229400.0
2008-12-08 15:40:00,9.19,9.23,9.18,9.2,232000.0,8.2165,8.2523,8.2076,8.2255,232000.0
2008-12-08 15:45:00,9.2,9.22,9.15,9.18,539400.0,8.2255,8.2433,8.1808,8.2076,539400.0
2008-12-08 15:50:00,9.18,9.26,9.18,9.24,492600.0,8.2076,8.2791,8.2076,8.2612,492600.0
2008-12-08 15:55:00,9.24,9.27,9.23,9.26,489400.0,8.2612,8.2881,8.2523,8.2791,489400.0
2008-12-09 09:30:00,9.07,9.27,9.01,9.09,93400.0,8.1092,8.2881,8.0556,8.1271,93400.0
2008-12-09 09:35:00,9.1,9.13,9.07,9.12,60400.0,8.1361,8.1629,8.1092,8.1539,60400.0
2008-12-09 09:40:00,9.12,9.2,9.1,9.2,83000.0,8.1539,8.2255,8.1361,8.2255,83000.0
2008-12-09 09:45:00,9.18,9.24,9.15,9.17,73600.0,8.2076,8.2612,8.1808,8.1986,73600.0
2008-12-09 09:50:00,9.18,9.22,9.14,9.19,119400.0,8.2076,8.2433,8.1718,8.2165,119400.0
2008-12-09 09:55:00,9.2,9.22,9.18,9.2,43400.0,8.2255,8.2433,8.2076,8.2255,43400.0
2008-12-09 10:00:00,9.21,9.34,9.2,9.34,109400.0,8.2344,8.3506,8.2255,8.3506,109400.0
2008-12-09 10:05:00,9.34,9.35,9.26,9.29,159600.0,8.3506,8.3596,8.2791,8.3059,159600.0
2008-12-09 10:10:00,9.28,9.38,9.28,9.38,231400.0,8.297,8.3864,8.297,8.3864,231400.0
2008-12-09 10:15:00,9.39,9.43,9.38,9.4,75000.0,8.3953,8.4311,8.3864,8.4043,75000.0
2008-12-09 10:20:00,9.42,9.49,9.4,9.49,96400.0,8.4222,8.4847,8.4043,8.4847,96400.0
2008-12-09 10:25:00,9.47,9.49,9.44,9.44,54000.0,8.4669,8.4847,8.44,8.44,54000.0
2008-12-09 10:30:00,9.44,9.49,9.44,9.49,58200.0,8.44,8.4847,8.44,8.4847,58200.0
2008-12-09 10:35:00,9.49,9.49,9.47,9.47,38000.0,8.4847,8.4847,8.4669,8.4669,38000.0
2008-12-09 10:40:00,9.47,9.58,9.45,9.58,179200.0,8.4669,8.5652,8.449,8.5652,179200.0
2008-12-09 10:45:00,9.58,9.6,9.55,9.55,76200.0,8.5652,8.5831,8.5384,8.5384,76200.0
2008-12-09 10:50:00,9.55,9.59,9.52,9.54,43200.0,8.5384,8.5742,8.5116,8.5295,43200.0
2008-12-09 10:55:00,9.54,9.56,9.51,9.51,38600.0,8.5295,8.5473,8.5026,8.5026,38600.0
2008-12-09 11:00:00,9.52,9.55,9.49,9.5,77600.0,8.5116,8.5384,8.4847,8.4937,77600.0
2008-12-09 11:05:00,9.51,9.52,9.49,9.5,135800.0,8.5026,8.5116,8.4847,8.4937,135800.0
2008-12-09 11:10:00,9.51,9.51,9.47,9.49,67000.0,8.5026,8.5026,8.4669,8.4847,67000.0
2008-12-09 11:15:00,9.5,9.53,9.49,9.51,96200.0,8.4937,8.5205,8.4847,8.5026,96200.0
2008-12-09 11:20:00,9.51,9.54,9.49,9.51,178000.0,8.5026,8.5295,8.4847,8.5026,178000.0
2008-12-09 11:25:00,9.51,9.55,9.5,9.5,284400.0,8.5026,8.5384,8.4937,8.4937,284400.0
2008-12-09 11:30:00,9.5,9.54,9.49,9.49,119600.0,8.4937,8.5295,8.4847,8.4847,119600.0
2008-12-09 11:35:00,9.51,9.51,9.42,9.44,356200.0,8.5026,8.5026,8.4222,8.44,356200.0
2008-12-09 11:40:00,9.44,9.46,9.42,9.45,113400.0,8.44,8.4579,8.4222,8.449,113400.0
2008-12-09 11:45:00,9.45,9.49,9.45,9.46,75800.0,8.449,8.4847,8.449,8.4579,75800.0
2008-12-09 11:50:00,9.47,9.52,9.46,9.48,51800.0,8.4669,8.5116,8.4579,8.4758,51800.0
2008-12-09 11:55:00,9.48,9.51,9.47,9.47,48200.0,8.4758,8.5026,8.4669,8.4669,48200.0
2008-12-09 12:00:00,9.47,9.51,9.44,9.51,212800.0,8.4669,8.5026,8.44,8.5026,212800.0
2008-12-09 12:05:00,9.5,9.54,9.49,9.49,112000.0,8.4937,8.5295,8.4847,8.4847,112000.0
2008-12-09 12:10:00,9.49,9.52,9.48,9.51,73000.0,8.4847,8.5116,8.4758,8.5026,73000.0
2008-12-09 12:15:00,9.51,9.51,9.42,9.47,137400.0,8.5026,8.5026,8.4222,8.4669,137400.0
2008-12-09 12:20:00,9.47,9.47,9.38,9.45,268400.0,8.4669,8.4669,8.3864,8.449,268400.0
2008-12-09 12:25:00,9.45,9.49,9.45,9.47,122800.0,8.449,8.4847,8.449,8.4669,122800.0
2008-12-09 12:30:00,9.47,9.49,9.47,9.47,237400.0,8.4669,8.4847,8.4669,8.4669,237400.0
2008-12-09 12:35:00,9.47,9.53,9.47,9.52,136800.0,8.4669,8.5205,8.4669,8.5116,136800.0
2008-12-09 12:40:00,9.52,9.57,9.51,9.55,176000.0,8.5116,8.5563,8.5026,8.5384,176000.0
2008-12-09 12:45:00,9.56,9.56,9.49,9.49,151000.0,8.5473,8.5473,8.4847,8.4847,151000.0
2008-12-09 12:50:00,9.49,9.55,9.47,9.51,83400.0,8.4847,8.5384,8.4669,8.5026,83400.0
2008-12-09 12:55:00,9.51,9.51,9.43,9.46,219200.0,8.5026,8.5026,8.4311,8.4579,219200.0
2008-12-09 13:00:00,9.46,9.46,9.4,9.41,125600.0,8.4579,8.4579,8.4043,8.4132,125600.0
2008-12-09 13:05:00,9.4,9.47,9.4,9.47,40800.0,8.4043,8.4669,8.4043,8.4669,40800.0
2008-12-09 13:10:00,9.46,9.47,9.4,9.4,64000.0,8.4579,8.4669,8.4043,8.4043,64000.0
2008-12-09 13:15:00,9.4,9.4,9.38,9.38,192600.0,8.4043,8.4043,8.3864,8.3864,192600.0
2008-12-09 13:20:00,9.38,9.4,9.34,9.38,121600.0,8.3864,8.4043,8.3506,8.3864,121600.0
2008-12-09 13:25:00,9.39,9.4,9.38,9.38,122200.0,8.3953,8.4043,8.3864,8.3864,122200.0
2008-12-09 13:30:00,9.38,9.39,9.36,9.38,143000.0,8.3864,8.3953,8.3685,8.3864,143000.0
2008-12-09 13:35:00,9.38,9.39,9.33,9.38,56000.0,8.3864,8.3953,8.3417,8.3864,56000.0
2008-12-09 13:40:00,9.38,9.43,9.38,9.4,98800.0,8.3864,8.4311,8.3864,8.4043,98800.0
2008-12-09 13:45:00,9.4,9.5,9.4,9.48,134600.0,8.4043,8.4937,8.4043,8.4758,134600.0
2008-12-09 13:50:00,9.49,9.49,9.42,9.42,32000.0,8.4847,8.4847,8.4222,8.4222,32000.0
2008-12-09 13:55:00,9.42,9.44,9.38,9.4,193000.0,8.4222,8.44,8.3864,8.4043,193000.0
2008-12-09 14:00:00,9.39,9.4,9.34,9.35,103400.0,8.3953,8.4043,8.3506,8.3596,103400.0
2008-12-09 14:05:00,9.35,9.35,9.31,9.32,70800.0,8.3596,8.3596,8.3238,8.3328,70800.0
2008-12-09 14:10:00,9.32,9.35,9.3,9.31,51200.0,8.3328,8.3596,8.3149,8.3238,51200.0
2008-12-09 14:15:00,9.31,9.35,9.3,9.34,72400.0,8.3238,8.3596,8.3149,8.3506,72400.0
2008-12-09 14:20:00,9.34,9.34,9.22,9.23,75800.0,8.3506,8.3506,8.2433,8.2523,75800.0
2008-12-09 14:25:00,9.23,9.24,9.19,9.21,160600.0,8.2523,8.2612,8.2165,8.2344,160600.0
2008-12-09 14:30:00,9.21,9.21,9.15,9.15,116000.0,8.2344,8.2344,8.1808,8.1808,116000.0
2008-12-09 14:35:00,9.17,9.2,9.13,9.18,240400.0,8.1986,8.2255,8.1629,8.2076,240400.0
2008-12-09 14:40:00,9.17,9.21,9.17,9.18,138200.0,8.1986,8.2344,8.1986,8.2076,138200.0
2008-12-09 14:45:00,9.18,9.22,9.15,9.2,209200.0,8.2076,8.2433,8.1808,8.2255,209200.0
2008-12-09 14:50:00,9.2,9.22,9.16,9.19,162200.0,8.2255,8.2433,8.1897,8.2165,162200.0
2008-12-09 14:55:00,9.19,9.26,9.19,9.24,198200.0,8.2165,8.2791,8.2165,8.2612,198200.0
2008-12-09 15:00:00,9.24,9.28,9.22,9.22,197800.0,8.2612,8.297,8.2433,8.2433,197800.0
2008-12-09 15:05:00,9.22,9.26,9.18,9.26,313600.0,8.2433,8.2791,8.2076,8.2791,313600.0
2008-12-09 15:10:00,9.26,9.26,9.15,9.2,130800.0,8.2791,8.2791,8.1808,8.2255,130800.0
2008-12-09 15:15:00,9.2,9.27,9.17,9.26,127000.0,8.2255,8.2881,8.1986,8.2791,127000.0
2008-12-09 15:20:00,9.27,9.28,9.19,9.21,188800.0,8.2881,8.297,8.2165,8.2344,188800.0
2008-12-09 15:25:00,9.21,9.21,9.1,9.12,220000.0,8.2344,8.2344,8.1361,8.1539,220000.0
2008-12-09 15:30:00,9.11,9.15,9.07,9.13,145800.0,8.145,8.1808,8.1092,8.1629,145800.0
2008-12-09 15:35:00,9.13,9.13,9.06,9.11,221000.0,8.1629,8.1629,8.1003,8.145,221000.0
2008-12-09 15:40:00,9.11,9.18,9.09,9.15,162200.0,8.145,8.2076,8.1271,8.1808,162200.0
2008-12-09 15:45:00,9.15,9.17,9.1,9.12,162400.0,8.1808,8.1986,8.1361,8.1539,162400.0
2008-12-09 15:50:00,9.13,9.13,9.08,9.08,253600.0,8.1629,8.1629,8.1182,8.1182,253600.0
2008-12-09 15:55:00,9.08,9.11,9.06,9.11,358200.0,8.1182,8.145,8.1003,8.145,358200.0
2008-12-10 09:30:00,9.22,9.38,9.19,9.27,99200.0,8.2433,8.3864,8.2165,8.2881,99200.0
2008-12-10 09:35:00,9.28,9.3,9.17,9.18,47400.0,8.297,8.3149,8.1986,8.2076,47400.0
2008-12-10 09:40:00,9.18,9.22,9.14,9.21,56000.0,8.2076,8.2433,8.1718,8.2344,56000.0
2008-12-10 09:45:00,9.21,9.29,9.21,9.21,116800.0,8.2344,8.3059,8.2344,8.2344,116800.0
2008-12-10 09:50:00,9.22,9.28,9.19,9.24,48400.0,8.2433,8.297,8.2165,8.2612,48400.0
2008-12-10 09:55:00,9.26,9.29,9.24,9.27,77000.0,8.2791,8.3059,8.2612,8.2881,77000.0
2008-12-10 10:00:00,9.28,9.38,9.25,9.37,145200.0,8.297,8.3864,8.2702,8.3775,145200.0
2008-12-10 10:05:00,9.36,9.39,9.33,9.35,108800.0,8.3685,8.3953,8.3417,8.3596,108800.0
2008-12-10 10:10:00,9.34,9.4,9.33,9.4,39600.0,8.3506,8.4043,8.3417,8.4043,39600.0
2008-12-10 10:15:00,9.39,9.44,9.38,9.42,108000.0,8.3953,8.44,8.3864,8.4222,108000.0
2008-12-10 10:20:00,9.43,9.45,9.39,9.43,239600.0,8.4311,8.449,8.3953,8.4311,239600.0
2008-12-10 10:25:00,9.43,9.43,9.37,9.38,260800.0,8.4311,8.4311,8.3775,8.3864,260800.0
2008-12-10 10:30:00,9.39,9.39,9.32,9.36,172200.0,8.3953,8.3953,8.3328,8.3685,172200.0
2008-12-10 10:35:00,9.36,9.36,9.3,9.34,170200.0,8.3685,8.3685,8.3149,8.3506,170200.0
2008-12-10 10:40:00,9.35,9.36,9.27,9.29,39400.0,8.3596,8.3685,8.2881,8.3059,39400.0
2008-12-10 10:45:00,9.29,9.31,9.28,9.29,26400.0,8.3059,8.3238,8.297,8.3059,26400.0
2008-12-10 10:50:00,9.29,9.3,9.22,9.24,57200.0,8.3059,8.3149,8.2433,8.2612,57200.0
2008-12-10 10:55:00,9.24,9.27,9.22,9.26,66200.0,8.2612,8.2881,8.2433,8.2791,66200.0
2008-12-10 11:00:00,9.26,9.33,9.24,9.33,70000.0,8.2791,8.3417,8.2612,8.3417,70000.0
2008-12-10 11:05:00,9.33,9.33,9.28,9.3,56000.0,8.3417,8.3417,8.297,8.3149,56000.0
2008-12-10 11:10:00,9.31,9.37,9.31,9.35,37000.0,8.3238,8.3775,8.3238,8.3596,37000.0
2008-12-10 11:15:00,9.36,9.41,9.36,9.41,48800.0,8.3685,8.4132,8.3685,8.4132,48800.0
2008-12-10 11:20:00,9.41,9.41,9.38,9.38,37600.0,8.4132,8.4132,8.3864,8.3864,37600.0
2008-12-10 11:25:00,9.38,9.4,9.36,9.37,41200.0,8.3864,8.4043,8.3685,8.3775,41200.0
2008-12-10 11:30:00,9.36,9.38,9.35,9.36,123600.0,8.3685,8.3864,8.3596,8.3685,123600.0
2008-12-10 11:35:00,9.35,9.38,9.33,9.36,182000.0,8.3596,8.3864,8.3417,8.3685,182000.0
2008-12-10 11:40:00,9.36,9.39,9.35,9.38,50600.0,8.3685,8.3953,8.3596,8.3864,50600.0
2008-12-10 11:45:00,9.38,9.43,9.38,9.42,35400.0,8.3864,8.4311,8.3864,8.4222,35400.0
2008-12-10 11:50:00,9.43,9.46,9.42,9.43,95000.0,8.4311,8.4579,8.4222,8.4311,95000.0
2008-12-10 11:55:00,9.42,9.44,9.38,9.4,62800.0,8.4222,8.44,8.3864,8.4043,62800.0
2008-12-10 12:00:00,9.4,9.43,9.4,9.43,26000.0,8.4043,8.4311,8.4043,8.4311,26000.0
2008-12-10 12:05:00,9.43,9.46,9.4,9.42,28600.0,8.4311,8.4579,8.4043,8.4222,28600.0
2008-12-10 12:10:00,9.43,9.49,9.43,9.48,38200.0,8.4311,8.4847,8.4311,8.4758,38200.0
2008-12-10 12:15:00,9.49,9.49,9.41,9.44,60400.0,8.4847,8.4847,8.4132,8.44,60400.0
2008-12-10 12:20:00,9.45,9.45,9.34,9.37,150600.0,8.449,8.449,8.3506,8.3775,150600.0
2008-12-10 12:25:00,9.37,9.39,9.35,9.37,68200.0,8.3775,8.3953,8.3596,8.3775,68200.0
2008-12-10 12:30:00,9.37,9.38,9.34,9.38,20600.0,8.3775,8.3864,8.3506,8.3864,20600.0
2008-12-10 12:35:00,9.38,9.39,9.32,9.35,33200.0,8.3864,8.3953,8.3328,8.3596,33200.0
2008-12-10 12:40:00,9.35,9.37,9.34,9.36,32200.0,8.3596,8.3775,8.3506,8.3685,32200.0
2008-12-10 12:45:00,9.36,9.37,9.33,9.35,25600.0,8.3685,8.3775,8.3417,8.3596,25600.0
2008-12-10 12:50:00,9.36,9.38,9.3,9.3,61200.0,8.3685,8.3864,8.3149,8.3149,61200.0
2008-12-10 12:55:00,9.29,9.3,9.28,9.29,39000.0,8.3059,8.3149,8.297,8.3059,39000.0
2008-12-10 13:00:00,9.28,9.33,9.27,9.32,43000.0,8.297,8.3417,8.2881,8.3328,43000.0
2008-12-10 13:05:00,9.33,9.33,9.3,9.31,25200.0,8.3417,8.3417,8.3149,8.3238,25200.0
2008-12-10 13:10:00,9.32,9.38,9.32,9.37,38800.0,8.3328,8.3864,8.3328,8.3775,38800.0
2008-12-10 13:15:00,9.38,9.41,9.37,9.38,56000.0,8.3864,8.4132,8.3775,8.3864,56000.0
2008-12-10 13:20:00,9.38,9.41,9.38,9.39,85000.0,8.3864,8.4132,8.3864,8.3953,85000.0
2008-12-10 13:25:00,9.39,9.4,9.36,9.37,55800.0,8.3953,8.4043,8.3685,8.3775,55800.0
2008-12-10 13:30:00,9.37,9.38,9.33,9.35,73600.0,8.3775,8.3864,8.3417,8.3596,73600.0
2008-12-10 13:35:00,9.35,9.35,9.3,9.32,60800.0,8.3596,8.3596,8.3149,8.3328,60800.0
2008-12-10 13:40:00,9.33,9.33,9.3,9.32,73200.0,8.3417,8.3417,8.3149,8.3328,73200.0
2008-12-10 13:45:00,9.32,9.36,9.31,9.35,97600.0,8.3328,8.3685,8.3238,8.3596,97600.0
2008-12-10 13:50:00,9.35,9.35,9.27,9.3,157400.0,8.3596,8.3596,8.2881,8.3149,157400.0
2008-12-10 13:55:00,9.31,9.31,9.25,9.28,121400.0,8.3238,8.3238,8.2702,8.297,121400.0
2008-12-10 14:00:00,9.28,9.29,9.24,9.28,99200.0,8.297,8.3059,8.2612,8.297,99200.0
2008-12-10 14:05:00,9.28,9.3,9.26,9.28,150400.0,8.297,8.3149,8.2791,8.297,150400.0
2008-12-10 14:10:00,9.28,9.3,9.27,9.3,84200.0,8.297,8.3149,8.2881,8.3149,84200.0
2008-12-10 14:15:00,9.3,9.31,9.28,9.3,37400.0,8.3149,8.3238,8.297,8.3149,37400.0
2008-12-10 14:20:00,9.3,9.31,9.25,9.27,188600.0,8.3149,8.3238,8.2702,8.2881,188600.0
2008-12-10 14:25:00,9.27,9.29,9.25,9.28,172800.0,8.2881,8.3059,8.2702,8.297,172800.0
2008-12-10 14:30:00,9.28,9.29,9.25,9.27,88400.0,8.297,8.3059,8.2702,8.2881,88400.0
2008-12-10 14:35:00,9.28,9.36,9.27,9.35,172800.0,8.297,8.3685,8.2881,8.3596,172800.0
2008-12-10 14:40:00,9.36,9.38,9.31,9.38,157400.0,8.3685,8.3864,8.3238,8.3864,157400.0
2008-12-10 14:45:00,9.38,9.38,9.29,9.29,157800.0,8.3864,8.3864,8.3059,8.3059,157800.0
2008-12-10 14:50:00,9.28,9.36,9.28,9.33,111000.0,8.297,8.3685,8.297,8.3417,111000.0
2008-12-10 14:55:00,9.33,9.34,9.28,9.3,102800.0,8.3417,8.3506,8.297,8.3149,102800.0
2008-12-10 15:00:00,9.3,9.34,9.27,9.3,114600.0,8.3149,8.3506,8.2881,8.3149,114600.0
2008-12-10 15:05:00,9.3,9.37,9.29,9.35,149200.0,8.3149,8.3775,8.3059,8.3596,149200.0
2008-12-10 15:10:00,9.35,9.38,9.33,9.38,113400.0,8.3596,8.3864,8.3417,8.3864,113400.0
2008-12-10 15:15:00,9.38,9.4,9.37,9.38,76800.0,8.3864,8.4043,8.3775,8.3864,76800.0
2008-12-10 15:20:00,9.37,9.38,9.33,9.37,134200.0,8.3775,8.3864,8.3417,8.3775,134200.0
2008-12-10 15:25:00,9.37,9.43,9.36,9.42,144400.0,8.3775,8.4311,8.3685,8.4222,144400.0
2008-12-10 15:30:00,9.42,9.43,9.33,9.35,161000.0,8.4222,8.4311,8.3417,8.3596,161000.0
2008-12-10 15:35:00,9.34,9.38,9.33,9.35,167400.0,8.3506,8.3864,8.3417,8.3596,167400.0
2008-12-10 15:40:00,9.36,9.42,9.36,9.39,153600.0,8.3685,8.4222,8.3685,8.3953,153600.0
2008-12-10 15:45:00,9.4,9.43,9.38,9.39,243200.0,8.4043,8.4311,8.3864,8.3953,243200.0
2008-12-10 15:50:00,9.39,9.43,9.37,9.38,279000.0,8.3953,8.4311,8.3775,8.3864,279000.0
2008-12-10 15:55:00,9.38,9.45,9.38,9.43,529400.0,8.3864,8.449,8.3864,8.4311,529400.0
2008-12-11 09:30:00,9.34,9.37,9.08,9.22,119000.0,8.3506,8.3775,8.1182,8.2433,119000.0
2008-12-11 09:35:00,9.21,9.34,9.21,9.33,147400.0,8.2344,8.3506,8.2344,8.3417,147400.0
2008-12-11 09:40:00,9.34,9.4,9.31,9.35,228000.0,8.3506,8.4043,8.3238,8.3596,228000.0
2008-12-11 09:45:00,9.35,9.38,9.3,9.31,84200.0,8.3596,8.3864,8.3149,8.3238,84200.0
2008-12-11 09:50:00,9.3,9.35,9.26,9.29,172000.0,8.3149,8.3596,8.2791,8.3059,172000.0
2008-12-11 09:55:00,9.28,9.3,9.24,9.26,228800.0,8.297,8.3149,8.2612,8.2791,228800.0
2008-12-11 10:00:00,9.26,9.28,9.22,9.25,179800.0,8.2791,8.297,8.2433,8.2702,179800.0
2008-12-11 10:05:00,9.25,9.28,9.21,9.28,155200.0,8.2702,8.297,8.2344,8.297,155200.0
2008-12-11 10:10:00,9.28,9.36,9.27,9.36,117400.0,8.297,8.3685,8.2881,8.3685,117400.0
2008-12-11 10:15:00,9.36,9.4,9.33,9.34,197200.0,8.3685,8.4043,8.3417,8.3506,197200.0
2008-12-11 10:20:00,9.36,9.39,9.34,9.36,298600.0,8.3685,8.3953,8.3506,8.3685,298600.0
2008-12-11 10:25:00,9.37,9.38,9.33,9.33,232600.0,8.3775,8.3864,8.3417,8.3417,232600.0
2008-12-11 10:30:00,9.33,9.36,9.31,9.36,179800.0,8.3417,8.3685,8.3238,8.3685,179800.0
2008-12-11 10:35:00,9.35,9.39,9.34,9.37,137600.0,8.3596,8.3953,8.3506,8.3775,137600.0
2008-12-11 10:40:00,9.37,9.37,9.31,9.35,94000.0,8.3775,8.3775,8.3238,8.3596,94000.0
2008-12-11 10:45:00,9.35,9.39,9.31,9.38,74800.0,8.3596,8.3953,8.3238,8.3864,74800.0
2008-12-11 10:50:00,9.38,9.4,9.34,9.34,68600.0,8.3864,8.4043,8.3506,8.3506,68600.0
2008-12-11 10:55:00,9.34,9.34,9.3,9.31,81000.0,8.3506,8.3506,8.3149,8.3238,81000.0
2008-12-11 11:00:00,9.31,9.33,9.31,9.31,78000.0,8.3238,8.3417,8.3238,8.3238,78000.0
2008-12-11 11:05:00,9.31,9.35,9.31,9.34,66400.0,8.3238,8.3596,8.3238,8.3506,66400.0
2008-12-11 11:10:00,9.33,9.36,9.31,9.33,150200.0,8.3417,8.3685,8.3238,8.3417,150200.0
2008-12-11 11:15:00,9.33,9.34,9.27,9.29,127400.0,8.3417,8.3506,8.2881,8.3059,127400.0
2008-12-11 11:20:00,9.3,9.31,9.24,9.24,54800.0,8.3149,8.3238,8.2612,8.2612,54800.0
2008-12-11 11:25:00,9.24,9.27,9.24,9.27,47600.0,8.2612,8.2881,8.2612,8.2881,47600.0
2008-12-11 11:30:00,9.27,9.3,9.26,9.29,28000.0,8.2881,8.3149,8.2791,8.3059,28000.0
2008-12-11 11:35:00,9.29,9.29,9.24,9.28,66600.0,8.3059,8.3059,8.2612,8.297,66600.0
2008-12-11 11:40:00,9.29,9.33,9.28,9.32,19200.0,8.3059,8.3417,8.297,8.3328,19200.0
2008-12-11 11:45:00,9.32,9.35,9.32,9.35,43200.0,8.3328,8.3596,8.3328,8.3596,43200.0
2008-12-11 11:50:00,9.35,9.36,9.33,9.33,34800.0,8.3596,8.3685,8.3417,8.3417,34800.0
2008-12-11 11:55:00,9.34,9.36,9.33,9.34,30400.0,8.3506,8.3685,8.3417,8.3506,30400.0
2008-12-11 12:00:00,9.34,9.38,9.33,9.35,42400.0,8.3506,8.3864,8.3417,8.3596,42400.0
2008-12-11 12:05:00,9.36,9.38,9.36,9.38,29600.0,8.3685,8.3864,8.3685,8.3864,29600.0
2008-12-11 12:10:00,9.38,9.38,9.34,9.34,30600.0,8.3864,8.3864,8.3506,8.3506,30600.0
2008-12-11 12:15:00,9.34,9.37,9.34,9.36,18400.0,8.3506,8.3775,8.3506,8.3685,18400.0
2008-12-11 12:20:00,9.37,9.38,9.34,9.34,20400.0,8.3775,8.3864,8.3506,8.3506,20400.0
2008-12-11 12:25:00,9.34,9.34,9.32,9.33,21200.0,8.3506,8.3506,8.3328,8.3417,21200.0
2008-12-11 12:30:00,9.33,9.36,9.33,9.36,17200.0,8.3417,8.3685,8.3417,8.3685,17200.0
2008-12-11 12:35:00,9.36,9.38,9.33,9.33,37600.0,8.3685,8.3864,8.3417,8.3417,37600.0
2008-12-11 12:40:00,9.33,9.35,9.33,9.35,20200.0,8.3417,8.3596,8.3417,8.3596,20200.0
2008-12-11 12:45:00,9.35,9.37,9.34,9.36,32400.0,8.3596,8.3775,8.3506,8.3685,32400.0
2008-12-11 12:50:00,9.36,9.38,9.35,9.37,30400.0,8.3685,8.3864,8.3596,8.3775,30400.0
2008-12-11 12:55:00,9.37,9.4,9.37,9.38,45000.0,8.3775,8.4043,8.3775,8.3864,45000.0
2008-12-11 13:00:00,9.37,9.38,9.35,9.37,20000.0,8.3775,8.3864,8.3596,8.3775,20000.0
2008-12-11 13:05:00,9.36,9.36,9.31,9.31,95000.0,8.3685,8.3685,8.3238,8.3238,95000.0
2008-12-11 13:10:00,9.31,9.33,9.29,9.29,65000.0,8.3238,8.3417,8.3059,8.3059,65000.0
2008-12-11 13:15:00,9.29,9.3,9.28,9.29,30400.0,8.3059,8.3149,8.297,8.3059,30400.0
2008-12-11 13:20:00,9.29,9.3,9.24,9.27,61400.0,8.3059,8.3149,8.2612,8.2881,61400.0
2008-12-11 13:25:00,9.27,9.28,9.26,9.27,27200.0,8.2881,8.297,8.2791,8.2881,27200.0
2008-12-11 13:30:00,9.28,9.28,9.27,9.27,29200.0,8.297,8.297,8.2881,8.2881,29200.0
2008-12-11 13:35:00,9.27,9.29,9.27,9.28,34200.0,8.2881,8.3059,8.2881,8.297,34200.0
2008-12-11 13:40:00,9.28,9.3,9.28,9.3,22200.0,8.297,8.3149,8.297,8.3149,22200.0
2008-12-11 13:45:00,9.29,9.3,9.27,9.28,38800.0,8.3059,8.3149,8.2881,8.297,38800.0
2008-12-11 13:50:00,9.28,9.29,9.26,9.29,17600.0,8.297,8.3059,8.2791,8.3059,17600.0
2008-12-11 13:55:00,9.27,9.28,9.22,9.24,58200.0,8.2881,8.297,8.2433,8.2612,58200.0
2008-12-11 14:00:00,9.24,9.26,9.23,9.24,28000.0,8.2612,8.2791,8.2523,8.2612,28000.0
2008-12-11 14:05:00,9.25,9.25,9.22,9.22,28600.0,8.2702,8.2702,8.2433,8.2433,28600.0
2008-12-11 14:10:00,9.22,9.23,9.21,9.21,38400.0,8.2433,8.2523,8.2344,8.2344,38400.0
2008-12-11 14:15:00,9.21,9.23,9.21,9.21,87600.0,8.2344,8.2523,8.2344,8.2344,87600.0
2008-12-11 14:20:00,9.21,9.22,9.2,9.21,104600.0,8.2344,8.2433,8.2255,8.2344,104600.0
2008-12-11 14:25:00,9.21,9.22,9.16,9.22,137400.0,8.2344,8.2433,8.1897,8.2433,137400.0
2008-12-11 14:30:00,9.22,9.25,9.21,9.24,35000.0,8.2433,8.2702,8.2344,8.2612,35000.0
2008-12-11 14:35:00,9.24,9.24,9.2,9.2,59000.0,8.2612,8.2612,8.2255,8.2255,59000.0
2008-12-11 14:40:00,9.2,9.21,9.15,9.15,46600.0,8.2255,8.2344,8.1808,8.1808,46600.0
2008-12-11 14:45:00,9.16,9.16,9.12,9.13,129800.0,8.1897,8.1897,8.1539,8.1629,129800.0
2008-12-11 14:50:00,9.13,9.14,9.05,9.06,109400.0,8.1629,8.1718,8.0914,8.1003,109400.0
2008-12-11 14:55:00,9.06,9.09,9.03,9.05,195200.0,8.1003,8.1271,8.0735,8.0914,195200.0
2008-12-11 15:00:00,9.05,9.06,8.97,9.02,206400.0,8.0914,8.1003,8.0198,8.0645,206400.0
2008-12-11 15:05:00,9.02,9.03,8.95,9.02,217200.0,8.0645,8.0735,8.0019,8.0645,217200.0
2008-12-11 15:10:00,9.02,9.02,8.97,8.99,162200.0,8.0645,8.0645,8.0198,8.0377,162200.0
2008-12-11 15:15:00,8.99,9.02,8.98,9.01,306800.0,8.0377,8.0645,8.0288,8.0556,306800.0
2008-12-11 15:20:00,9.0,9.02,8.99,9.01,149600.0,8.0467,8.0645,8.0377,8.0556,149600.0
2008-12-11 15:25:00,9.01,9.08,9.01,9.06,165200.0,8.0556,8.1182,8.0556,8.1003,165200.0
2008-12-11 15:30:00,9.06,9.07,8.99,8.99,348000.0,8.1003,8.1092,8.0377,8.0377,348000.0
2008-12-11 15:35:00,8.99,9.01,8.95,8.95,406000.0,8.0377,8.0556,8.0019,8.0019,406000.0
2008-12-11 15:40:00,8.95,9.04,8.94,9.04,236000.0,8.0019,8.0824,7.993,8.0824,236000.0
2008-12-11 15:45:00,9.04,9.06,9.02,9.04,190600.0,8.0824,8.1003,8.0645,8.0824,190600.0
2008-12-11 15:50:00,9.03,9.06,8.98,9.04,288600.0,8.0735,8.1003,8.0288,8.0824,288600.0
2008-12-11 15:55:00,9.05,9.05,8.99,9.01,309200.0,8.0914,8.0914,8.0377,8.0556,309200.0
2008-12-12 09:30:00,8.75,8.9,8.64,8.82,86400.0,7.8231,7.9572,7.7248,7.8857,86400.0
2008-12-12 09:35:00,8.82,8.86,8.79,8.85,33000.0,7.8857,7.9215,7.8589,7.9125,33000.0
2008-12-12 09:40:00,8.85,8.85,8.72,8.76,130200.0,7.9125,7.9125,7.7963,7.8321,130200.0
2008-12-12 09:45:00,8.76,8.77,8.67,8.75,68000.0,7.8321,7.841,7.7516,7.8231,68000.0
2008-12-12 09:50:00,8.76,8.89,8.76,8.89,101400.0,7.8321,7.9483,7.8321,7.9483,101400.0
2008-12-12 09:55:00,8.89,8.99,8.86,8.97,102000.0,7.9483,8.0377,7.9215,8.0198,102000.0
2008-12-12 10:00:00,8.96,9.05,8.93,9.0,103400.0,8.0109,8.0914,7.9841,8.0467,103400.0
2008-12-12 10:05:00,9.0,9.01,8.9,8.93,108600.0,8.0467,8.0556,7.9572,7.9841,108600.0
2008-12-12 10:10:00,8.92,8.95,8.88,8.92,33600.0,7.9751,8.0019,7.9394,7.9751,33600.0
2008-12-12 10:15:00,8.91,8.91,8.84,8.84,55000.0,7.9662,7.9662,7.9036,7.9036,55000.0
2008-12-12 10:20:00,8.85,8.88,8.84,8.85,141400.0,7.9125,7.9394,7.9036,7.9125,141400.0
2008-12-12 10:25:00,8.84,8.86,8.83,8.85,45000.0,7.9036,7.9215,7.8947,7.9125,45000.0
2008-12-12 10:30:00,8.85,8.86,8.77,8.79,75000.0,7.9125,7.9215,7.841,7.8589,75000.0
2008-12-12 10:35:00,8.8,8.84,8.79,8.84,44000.0,7.8678,7.9036,7.8589,7.9036,44000.0
2008-12-12 10:40:00,8.84,8.88,8.82,8.88,101400.0,7.9036,7.9394,7.8857,7.9394,101400.0
2008-12-12 10:45:00,8.87,8.87,8.81,8.84,71400.0,7.9304,7.9304,7.8768,7.9036,71400.0
2008-12-12 10:50:00,8.83,8.9,8.82,8.9,79600.0,7.8947,7.9572,7.8857,7.9572,79600.0
2008-12-12 10:55:00,8.91,8.95,8.9,8.91,166600.0,7.9662,8.0019,7.9572,7.9662,166600.0
2008-12-12 11:00:00,8.9,8.95,8.87,8.95,59400.0,7.9572,8.0019,7.9304,8.0019,59400.0
2008-12-12 11:05:00,8.95,9.0,8.95,8.99,62000.0,8.0019,8.0467,8.0019,8.0377,62000.0
2008-12-12 11:10:00,8.99,8.99,8.93,8.97,247000.0,8.0377,8.0377,7.9841,8.0198,247000.0
2008-12-12 11:15:00,8.96,8.99,8.95,8.97,204400.0,8.0109,8.0377,8.0019,8.0198,204400.0
2008-12-12 11:20:00,8.98,9.0,8.97,8.98,218200.0,8.0288,8.0467,8.0198,8.0288,218200.0
2008-12-12 11:25:00,8.97,8.99,8.96,8.97,157400.0,8.0198,8.0377,8.0109,8.0198,157400.0
2008-12-12 11:30:00,8.96,8.99,8.91,8.99,30200.0,8.0109,8.0377,7.9662,8.0377,30200.0
2008-12-12 11:35:00,8.99,8.99,8.93,8.93,28000.0,8.0377,8.0377,7.9841,7.9841,28000.0
2008-12-12 11:40:00,8.92,8.94,8.9,8.91,68400.0,7.9751,7.993,7.9572,7.9662,68400.0
2008-12-12 11:45:00,8.9,8.97,8.9,8.97,66400.0,7.9572,8.0198,7.9572,8.0198,66400.0
2008-12-12 11:50:00,8.97,9.0,8.96,8.99,38000.0,8.0198,8.0467,8.0109,8.0377,38000.0
2008-12-12 11:55:00,8.99,9.0,8.95,8.97,21000.0,8.0377,8.0467,8.0019,8.0198,21000.0
2008-12-12 12:00:00,8.97,9.03,8.97,8.99,47400.0,8.0198,8.0735,8.0198,8.0377,47400.0
2008-12-12 12:05:00,8.99,9.01,8.98,9.01,34600.0,8.0377,8.0556,8.0288,8.0556,34600.0
2008-12-12 12:10:00,9.02,9.05,9.01,9.02,46400.0,8.0645,8.0914,8.0556,8.0645,46400.0
2008-12-12 12:15:00,9.02,9.05,8.99,9.04,52200.0,8.0645,8.0914,8.0377,8.0824,52200.0
2008-12-12 12:20:00,9.05,9.08,9.03,9.06,54200.0,8.0914,8.1182,8.0735,8.1003,54200.0
2008-12-12 12:25:00,9.06,9.08,9.03,9.07,52800.0,8.1003,8.1182,8.0735,8.1092,52800.0
2008-12-12 12:30:00,9.06,9.1,9.05,9.1,39800.0,8.1003,8.1361,8.0914,8.1361,39800.0
2008-12-12 12:35:00,9.09,9.14,9.09,9.13,52000.0,8.1271,8.1718,8.1271,8.1629,52000.0
2008-12-12 12:40:00,9.13,9.15,9.1,9.11,25000.0,8.1629,8.1808,8.1361,8.145,25000.0
2008-12-12 12:45:00,9.11,9.15,9.09,9.09,84800.0,8.145,8.1808,8.1271,8.1271,84800.0
2008-12-12 12:50:00,9.1,9.23,9.09,9.23,101400.0,8.1361,8.2523,8.1271,8.2523,101400.0
2008-12-12 12:55:00,9.23,9.24,9.19,9.19,60400.0,8.2523,8.2612,8.2165,8.2165,60400.0
2008-12-12 13:00:00,9.19,9.22,9.17,9.17,45800.0,8.2165,8.2433,8.1986,8.1986,45800.0
2008-12-12 13:05:00,9.17,9.17,9.12,9.16,23000.0,8.1986,8.1986,8.1539,8.1897,23000.0
2008-12-12 13:10:00,9.16,9.18,9.11,9.11,48200.0,8.1897,8.2076,8.145,8.145,48200.0
2008-12-12 13:15:00,9.11,9.15,9.11,9.12,58800.0,8.145,8.1808,8.145,8.1539,58800.0
2008-12-12 13:20:00,9.11,9.13,9.1,9.12,146400.0,8.145,8.1629,8.1361,8.1539,146400.0
2008-12-12 13:25:00,9.13,9.13,9.03,9.07,115200.0,8.1629,8.1629,8.0735,8.1092,115200.0
2008-12-12 13:30:00,9.08,9.08,9.02,9.03,73000.0,8.1182,8.1182,8.0645,8.0735,73000.0
2008-12-12 13:35:00,9.03,9.03,8.97,8.99,58800.0,8.0735,8.0735,8.0198,8.0377,58800.0
2008-12-12 13:40:00,8.99,8.99,8.94,8.96,71800.0,8.0377,8.0377,7.993,8.0109,71800.0
2008-12-12 13:45:00,8.95,8.99,8.95,8.96,67800.0,8.0019,8.0377,8.0019,8.0109,67800.0
2008-12-12 13:50:00,8.96,8.97,8.91,8.97,52800.0,8.0109,8.0198,7.9662,8.0198,52800.0
2008-12-12 13:55:00,8.96,8.99,8.96,8.98,25000.0,8.0109,8.0377,8.0109,8.0288,25000.0
2008-12-12 14:00:00,8.97,9.06,8.97,9.06,50600.0,8.0198,8.1003,8.0198,8.1003,50600.0
2008-12-12 14:05:00,9.05,9.09,9.04,9.06,86400.0,8.0914,8.1271,8.0824,8.1003,86400.0
2008-12-12 14:10:00,9.06,9.08,9.02,9.03,52000.0,8.1003,8.1182,8.0645,8.0735,52000.0
2008-12-12 14:15:00,9.03,9.07,8.96,8.97,51600.0,8.0735,8.1092,8.0109,8.0198,51600.0
2008-12-12 14:20:00,8.97,9.0,8.93,8.99,67800.0,8.0198,8.0467,7.9841,8.0377,67800.0
2008-12-12 14:25:00,8.99,8.99,8.92,8.95,159800.0,8.0377,8.0377,7.9751,8.0019,159800.0
2008-12-12 14:30:00,8.95,8.95,8.86,8.92,149200.0,8.0019,8.0019,7.9215,7.9751,149200.0
2008-12-12 14:35:00,8.92,9.05,8.9,9.01,114800.0,7.9751,8.0914,7.9572,8.0556,114800.0
2008-12-12 14:40:00,9.01,9.03,8.97,9.0,191600.0,8.0556,8.0735,8.0198,8.0467,191600.0
2008-12-12 14:45:00,8.99,9.04,8.97,9.02,94400.0,8.0377,8.0824,8.0198,8.0645,94400.0
2008-12-12 14:50:00,9.02,9.09,9.02,9.04,134400.0,8.0645,8.1271,8.0645,8.0824,134400.0
2008-12-12 14:55:00,9.04,9.08,9.01,9.07,128800.0,8.0824,8.1182,8.0556,8.1092,128800.0
2008-12-12 15:00:00,9.07,9.13,9.05,9.06,118200.0,8.1092,8.1629,8.0914,8.1003,118200.0
2008-12-12 15:05:00,9.06,9.08,9.01,9.02,227400.0,8.1003,8.1182,8.0556,8.0645,227400.0
2008-12-12 15:10:00,9.01,9.03,8.96,9.01,92600.0,8.0556,8.0735,8.0109,8.0556,92600.0
2008-12-12 15:15:00,9.01,9.04,8.94,8.94,89600.0,8.0556,8.0824,7.993,7.993,89600.0
2008-12-12 15:20:00,8.94,9.02,8.93,8.97,121200.0,7.993,8.0645,7.9841,8.0198,121200.0
2008-12-12 15:25:00,8.95,9.02,8.92,9.02,161400.0,8.0019,8.0645,7.9751,8.0645,161400.0
2008-12-12 15:30:00,9.01,9.02,8.95,8.98,211400.0,8.0556,8.0645,8.0019,8.0288,211400.0
2008-12-12 15:35:00,8.98,9.03,8.94,9.0,226200.0,8.0288,8.0735,7.993,8.0467,226200.0
2008-12-12 15:40:00,9.0,9.04,8.98,9.01,175000.0,8.0467,8.0824,8.0288,8.0556,175000.0
2008-12-12 15:45:00,9.01,9.02,8.96,9.0,170200.0,8.0556,8.0645,8.0109,8.0467,170200.0
2008-12-12 15:50:00,9.01,9.05,8.99,9.01,271000.0,8.0556,8.0914,8.0377,8.0556,271000.0
2008-12-12 15:55:00,9.0,9.06,8.96,9.06,506800.0,8.0467,8.1003,8.0109,8.1003,506800.0
2008-12-15 09:30:00,9.06,9.13,8.86,9.04,88400.0,8.1003,8.1629,7.9215,8.0824,88400.0
2008-12-15 09:35:00,9.05,9.05,8.88,8.9,193200.0,8.0914,8.0914,7.9394,7.9572,193200.0
2008-12-15 09:40:00,8.9,8.94,8.83,8.89,163000.0,7.9572,7.993,7.8947,7.9483,163000.0
2008-12-15 09:45:00,8.88,8.92,8.86,8.89,142400.0,7.9394,7.9751,7.9215,7.9483,142400.0
2008-12-15 09:50:00,8.88,8.88,8.78,8.8,84600.0,7.9394,7.9394,7.85,7.8678,84600.0
2008-12-15 09:55:00,8.79,8.83,8.77,8.79,246400.0,7.8589,7.8947,7.841,7.8589,246400.0
2008-12-15 10:00:00,8.79,8.84,8.77,8.8,176000.0,7.8589,7.9036,7.841,7.8678,176000.0
2008-12-15 10:05:00,8.8,8.82,8.77,8.77,133200.0,7.8678,7.8857,7.841,7.841,133200.0
2008-12-15 10:10:00,8.76,8.76,8.7,8.72,35200.0,7.8321,7.8321,7.7784,7.7963,35200.0
2008-12-15 10:15:00,8.71,8.74,8.7,8.72,51600.0,7.7874,7.8142,7.7784,7.7963,51600.0
2008-12-15 10:20:00,8.72,8.72,8.69,8.7,34400.0,7.7963,7.7963,7.7695,7.7784,34400.0
2008-12-15 10:25:00,8.71,8.81,8.7,8.81,465200.0,7.7874,7.8768,7.7784,7.8768,465200.0
2008-12-15 10:30:00,8.79,8.8,8.72,8.72,155400.0,7.8589,7.8678,7.7963,7.7963,155400.0
2008-12-15 10:35:00,8.72,8.72,8.67,8.7,79400.0,7.7963,7.7963,7.7516,7.7784,79400.0
2008-12-15 10:40:00,8.7,8.71,8.69,8.7,106600.0,7.7784,7.7874,7.7695,7.7784,106600.0
2008-12-15 10:45:00,8.69,8.7,8.6,8.6,77000.0,7.7695,7.7784,7.689,7.689,77000.0
2008-12-15 10:50:00,8.61,8.62,8.59,8.61,53800.0,7.698,7.7069,7.6801,7.698,53800.0
2008-12-15 10:55:00,8.61,8.63,8.58,8.59,74800.0,7.698,7.7158,7.6711,7.6801,74800.0
2008-12-15 11:00:00,8.59,8.59,8.53,8.55,177600.0,7.6801,7.6801,7.6264,7.6443,177600.0
2008-12-15 11:05:00,8.55,8.59,8.52,8.58,88400.0,7.6443,7.6801,7.6175,7.6711,88400.0
2008-12-15 11:10:00,8.58,8.61,8.56,8.6,52400.0,7.6711,7.698,7.6533,7.689,52400.0
2008-12-15 11:15:00,8.6,8.62,8.57,8.57,135400.0,7.689,7.7069,7.6622,7.6622,135400.0
2008-12-15 11:20:00,8.57,8.63,8.57,8.61,108000.0,7.6622,7.7158,7.6622,7.698,108000.0
2008-12-15 11:25:00,8.61,8.68,8.61,8.66,154400.0,7.698,7.7605,7.698,7.7427,154400.0
2008-12-15 11:30:00,8.66,8.69,8.65,8.68,100400.0,7.7427,7.7695,7.7337,7.7605,100400.0
2008-12-15 11:35:00,8.68,8.7,8.66,8.68,73200.0,7.7605,7.7784,7.7427,7.7605,73200.0
2008-12-15 11:40:00,8.68,8.7,8.65,8.69,45000.0,7.7605,7.7784,7.7337,7.7695,45000.0
2008-12-15 11:45:00,8.69,8.72,8.68,8.7,73800.0,7.7695,7.7963,7.7605,7.7784,73800.0
2008-12-15 11:50:00,8.7,8.73,8.69,8.71,63600.0,7.7784,7.8053,7.7695,7.7874,63600.0
2008-12-15 11:55:00,8.71,8.72,8.68,8.69,22600.0,7.7874,7.7963,7.7605,7.7695,22600.0
2008-12-15 12:00:00,8.69,8.7,8.67,8.68,50000.0,7.7695,7.7784,7.7516,7.7605,50000.0
2008-12-15 12:05:00,8.68,8.72,8.66,8.71,92800.0,7.7605,7.7963,7.7427,7.7874,92800.0
2008-12-15 12:10:00,8.71,8.72,8.7,8.7,33600.0,7.7874,7.7963,7.7784,7.7784,33600.0
2008-12-15 12:15:00,8.7,8.74,8.69,8.73,77800.0,7.7784,7.8142,7.7695,7.8053,77800.0
2008-12-15 12:20:00,8.73,8.75,8.72,8.74,50000.0,7.8053,7.8231,7.7963,7.8142,50000.0
2008-12-15 12:25:00,8.74,8.74,8.72,8.74,63600.0,7.8142,7.8142,7.7963,7.8142,63600.0
2008-12-15 12:30:00,8.72,8.73,8.68,8.69,156200.0,7.7963,7.8053,7.7605,7.7695,156200.0
2008-12-15 12:35:00,8.68,8.72,8.68,8.72,142600.0,7.7605,7.7963,7.7605,7.7963,142600.0
2008-12-15 12:40:00,8.72,8.74,8.72,8.74,93800.0,7.7963,7.8142,7.7963,7.8142,93800.0
2008-12-15 12:45:00,8.74,8.76,8.71,8.72,79200.0,7.8142,7.8321,7.7874,7.7963,79200.0
2008-12-15 12:50:00,8.72,8.72,8.69,8.69,37200.0,7.7963,7.7963,7.7695,7.7695,37200.0
2008-12-15 12:55:00,8.7,8.71,8.69,8.7,47200.0,7.7784,7.7874,7.7695,7.7784,47200.0
2008-12-15 13:00:00,8.7,8.7,8.67,8.67,63600.0,7.7784,7.7784,7.7516,7.7516,63600.0
2008-12-15 13:05:00,8.67,8.68,8.62,8.63,50800.0,7.7516,7.7605,7.7069,7.7158,50800.0
2008-12-15 13:10:00,8.62,8.65,8.62,8.65,56400.0,7.7069,7.7337,7.7069,7.7337,56400.0
2008-12-15 13:15:00,8.65,8.65,8.63,8.63,26800.0,7.7337,7.7337,7.7158,7.7158,26800.0
2008-12-15 13:20:00,8.63,8.67,8.63,8.64,74000.0,7.7158,7.7516,7.7158,7.7248,74000.0
2008-12-15 13:25:00,8.64,8.69,8.64,8.66,66800.0,7.7248,7.7695,7.7248,7.7427,66800.0
2008-12-15 13:30:00,8.66,8.69,8.65,8.69,35800.0,7.7427,7.7695,7.7337,7.7695,35800.0
2008-12-15 13:35:00,8.68,8.7,8.67,8.67,41200.0,7.7605,7.7784,7.7516,7.7516,41200.0
2008-12-15 13:40:00,8.68,8.7,8.66,8.67,90400.0,7.7605,7.7784,7.7427,7.7516,90400.0
2008-12-15 13:45:00,8.67,8.7,8.67,8.7,72600.0,7.7516,7.7784,7.7516,7.7784,72600.0
2008-12-15 13:50:00,8.7,8.71,8.66,8.69,121000.0,7.7784,7.7874,7.7427,7.7695,121000.0
2008-12-15 13:55:00,8.69,8.69,8.66,8.68,82200.0,7.7695,7.7695,7.7427,7.7605,82200.0
2008-12-15 14:00:00,8.68,8.73,8.67,8.7,83000.0,7.7605,7.8053,7.7516,7.7784,83000.0
2008-12-15 14:05:00,8.7,8.7,8.68,8.69,64000.0,7.7784,7.7784,7.7605,7.7695,64000.0
2008-12-15 14:10:00,8.69,8.7,8.64,8.65,75600.0,7.7695,7.7784,7.7248,7.7337,75600.0
2008-12-15 14:15:00,8.65,8.69,8.65,8.68,96600.0,7.7337,7.7695,7.7337,7.7605,96600.0
2008-12-15 14:20:00,8.69,8.72,8.69,8.7,99000.0,7.7695,7.7963,7.7695,7.7784,99000.0
2008-12-15 14:25:00,8.7,8.71,8.65,8.65,79400.0,7.7784,7.7874,7.7337,7.7337,79400.0
2008-12-15 14:30:00,8.65,8.69,8.63,8.69,79000.0,7.7337,7.7695,7.7158,7.7695,79000.0
2008-12-15 14:35:00,8.69,8.71,8.67,8.67,46600.0,7.7695,7.7874,7.7516,7.7516,46600.0
2008-12-15 14:40:00,8.67,8.7,8.65,8.65,60200.0,7.7516,7.7784,7.7337,7.7337,60200.0
2008-12-15 14:45:00,8.65,8.67,8.63,8.66,63600.0,7.7337,7.7516,7.7158,7.7427,63600.0
2008-12-15 14:50:00,8.66,8.67,8.65,8.67,43400.0,7.7427,7.7516,7.7337,7.7516,43400.0
2008-12-15 14:55:00,8.67,8.68,8.65,8.65,53000.0,7.7516,7.7605,7.7337,7.7337,53000.0
2008-12-15 15:00:00,8.65,8.67,8.62,8.65,87600.0,7.7337,7.7516,7.7069,7.7337,87600.0
2008-12-15 15:05:00,8.66,8.68,8.65,8.65,117200.0,7.7427,7.7605,7.7337,7.7337,117200.0
2008-12-15 15:10:00,8.65,8.65,8.59,8.6,88600.0,7.7337,7.7337,7.6801,7.689,88600.0
2008-12-15 15:15:00,8.6,8.62,8.58,8.58,65800.0,7.689,7.7069,7.6711,7.6711,65800.0
2008-12-15 15:20:00,8.58,8.6,8.57,8.6,64200.0,7.6711,7.689,7.6622,7.689,64200.0
2008-12-15 15:25:00,8.6,8.62,8.59,8.62,75800.0,7.689,7.7069,7.6801,7.7069,75800.0
2008-12-15 15:30:00,8.62,8.63,8.59,8.63,106200.0,7.7069,7.7158,7.6801,7.7158,106200.0
2008-12-15 15:35:00,8.64,8.74,8.63,8.7,324400.0,7.7248,7.8142,7.7158,7.7784,324400.0
2008-12-15 15:40:00,8.7,8.77,8.68,8.74,319600.0,7.7784,7.841,7.7605,7.8142,319600.0
2008-12-15 15:45:00,8.75,8.8,8.72,8.75,236200.0,7.8231,7.8678,7.7963,7.8231,236200.0
2008-12-15 15:50:00,8.75,8.75,8.68,8.7,261000.0,7.8231,7.8231,7.7605,7.7784,261000.0
2008-12-15 15:55:00,8.69,8.72,8.68,8.68,435400.0,7.7695,7.7963,7.7605,7.7605,435400.0
2008-12-16 09:30:00,8.55,8.88,8.55,8.78,226800.0,7.6443,7.9394,7.6443,7.85,226800.0
2008-12-16 09:35:00,8.78,8.8,8.68,8.74,305200.0,7.85,7.8678,7.7605,7.8142,305200.0
2008-12-16 09:40:00,8.74,8.76,8.7,8.71,118600.0,7.8142,7.8321,7.7784,7.7874,118600.0
2008-12-16 09:45:00,8.71,8.79,8.7,8.7,240400.0,7.7874,7.8589,7.7784,7.7784,240400.0
2008-12-16 09:50:00,8.7,8.72,8.59,8.63,201800.0,7.7784,7.7963,7.6801,7.7158,201800.0
2008-12-16 09:55:00,8.63,8.65,8.57,8.58,153600.0,7.7158,7.7337,7.6622,7.6711,153600.0
2008-12-16 10:00:00,8.57,8.57,8.48,8.52,279200.0,7.6622,7.6622,7.5817,7.6175,279200.0
2008-12-16 10:05:00,8.52,8.52,8.4,8.49,347000.0,7.6175,7.6175,7.5102,7.5907,347000.0
2008-12-16 10:10:00,8.49,8.53,8.49,8.52,113400.0,7.5907,7.6264,7.5907,7.6175,113400.0
2008-12-16 10:15:00,8.52,8.52,8.47,8.48,130200.0,7.6175,7.6175,7.5728,7.5817,130200.0
2008-12-16 10:20:00,8.47,8.48,8.41,8.47,121200.0,7.5728,7.5817,7.5191,7.5728,121200.0
2008-12-16 10:25:00,8.47,8.47,8.41,8.44,155000.0,7.5728,7.5728,7.5191,7.546,155000.0
2008-12-16 10:30:00,8.45,8.48,8.45,8.46,147400.0,7.5549,7.5817,7.5549,7.5639,147400.0
2008-12-16 10:35:00,8.46,8.46,8.42,8.43,146800.0,7.5639,7.5639,7.5281,7.537,146800.0
2008-12-16 10:40:00,8.44,8.44,8.42,8.43,93000.0,7.546,7.546,7.5281,7.537,93000.0
2008-12-16 10:45:00,8.42,8.45,8.42,8.44,141600.0,7.5281,7.5549,7.5281,7.546,141600.0
2008-12-16 10:50:00,8.45,8.45,8.44,8.44,166000.0,7.5549,7.5549,7.546,7.546,166000.0
2008-12-16 10:55:00,8.44,8.45,8.43,8.45,102600.0,7.546,7.5549,7.537,7.5549,102600.0
2008-12-16 11:00:00,8.45,8.46,8.45,8.45,169600.0,7.5549,7.5639,7.5549,7.5549,169600.0
2008-12-16 11:05:00,8.45,8.46,8.42,8.42,248600.0,7.5549,7.5639,7.5281,7.5281,248600.0
2008-12-16 11:10:00,8.42,8.43,8.4,8.4,218800.0,7.5281,7.537,7.5102,7.5102,218800.0
2008-12-16 11:15:00,8.4,8.42,8.37,8.38,178200.0,7.5102,7.5281,7.4834,7.4923,178200.0
2008-12-16 11:20:00,8.38,8.38,8.37,8.38,113000.0,7.4923,7.4923,7.4834,7.4923,113000.0
2008-12-16 11:25:00,8.38,8.38,8.31,8.33,136600.0,7.4923,7.4923,7.4297,7.4476,136600.0
2008-12-16 11:30:00,8.32,8.34,8.31,8.32,149400.0,7.4387,7.4566,7.4297,7.4387,149400.0
2008-12-16 11:35:00,8.32,8.38,8.31,8.37,205600.0,7.4387,7.4923,7.4297,7.4834,205600.0
2008-12-16 11:40:00,8.37,8.37,8.36,8.36,81200.0,7.4834,7.4834,7.4744,7.4744,81200.0
2008-12-16 11:45:00,8.36,8.36,8.32,8.33,174800.0,7.4744,7.4744,7.4387,7.4476,174800.0
2008-12-16 11:50:00,8.33,8.38,8.32,8.33,341000.0,7.4476,7.4923,7.4387,7.4476,341000.0
2008-12-16 11:55:00,8.33,8.35,8.33,8.35,142400.0,7.4476,7.4655,7.4476,7.4655,142400.0
2008-12-16 12:00:00,8.35,8.35,8.33,8.33,102200.0,7.4655,7.4655,7.4476,7.4476,102200.0
2008-12-16 12:05:00,8.33,8.33,8.28,8.3,168800.0,7.4476,7.4476,7.4029,7.4208,168800.0
2008-12-16 12:10:00,8.3,8.35,8.3,8.33,175800.0,7.4208,7.4655,7.4208,7.4476,175800.0
2008-12-16 12:15:00,8.33,8.35,8.33,8.33,123600.0,7.4476,7.4655,7.4476,7.4476,123600.0
2008-12-16 12:20:00,8.33,8.36,8.33,8.36,163600.0,7.4476,7.4744,7.4476,7.4744,163600.0
2008-12-16 12:25:00,8.36,8.4,8.36,8.37,353200.0,7.4744,7.5102,7.4744,7.4834,353200.0
2008-12-16 12:30:00,8.37,8.37,8.34,8.35,203200.0,7.4834,7.4834,7.4566,7.4655,203200.0
2008-12-16 12:35:00,8.35,8.35,8.35,8.35,61400.0,7.4655,7.4655,7.4655,7.4655,61400.0
2008-12-16 12:40:00,8.35,8.38,8.35,8.38,112000.0,7.4655,7.4923,7.4655,7.4923,112000.0
2008-12-16 12:45:00,8.38,8.42,8.38,8.41,174800.0,7.4923,7.5281,7.4923,7.5191,174800.0
2008-12-16 12:50:00,8.42,8.44,8.4,8.44,126600.0,7.5281,7.546,7.5102,7.546,126600.0
2008-12-16 12:55:00,8.44,8.44,8.43,8.44,151400.0,7.546,7.546,7.537,7.546,151400.0
2008-12-16 13:00:00,8.44,8.45,8.43,8.43,115800.0,7.546,7.5549,7.537,7.537,115800.0
2008-12-16 13:05:00,8.43,8.43,8.42,8.42,84800.0,7.537,7.537,7.5281,7.5281,84800.0
2008-12-16 13:10:00,8.42,8.47,8.42,8.47,146000.0,7.5281,7.5728,7.5281,7.5728,146000.0
2008-12-16 13:15:00,8.47,8.47,8.45,8.46,301000.0,7.5728,7.5728,7.5549,7.5639,301000.0
2008-12-16 13:20:00,8.46,8.46,8.46,8.46,83600.0,7.5639,7.5639,7.5639,7.5639,83600.0
2008-12-16 13:25:00,8.46,8.46,8.45,8.46,160000.0,7.5639,7.5639,7.5549,7.5639,160000.0
2008-12-16 13:30:00,8.46,8.48,8.45,8.45,236400.0,7.5639,7.5817,7.5549,7.5549,236400.0
2008-12-16 13:35:00,8.46,8.47,8.44,8.45,97800.0,7.5639,7.5728,7.546,7.5549,97800.0
2008-12-16 13:40:00,8.45,8.45,8.43,8.43,62200.0,7.5549,7.5549,7.537,7.537,62200.0
2008-12-16 13:45:00,8.44,8.44,8.42,8.42,99800.0,7.546,7.546,7.5281,7.5281,99800.0
2008-12-16 13:50:00,8.42,8.43,8.41,8.42,116800.0,7.5281,7.537,7.5191,7.5281,116800.0
2008-12-16 13:55:00,8.42,8.42,8.4,8.4,58400.0,7.5281,7.5281,7.5102,7.5102,58400.0
2008-12-16 14:00:00,8.4,8.4,8.37,8.38,119400.0,7.5102,7.5102,7.4834,7.4923,119400.0
2008-12-16 14:05:00,8.38,8.38,8.34,8.34,129800.0,7.4923,7.4923,7.4566,7.4566,129800.0
2008-12-16 14:10:00,8.34,8.4,8.33,8.36,86200.0,7.4566,7.5102,7.4476,7.4744,86200.0
2008-12-16 14:15:00,8.36,8.39,8.35,8.37,97400.0,7.4744,7.5013,7.4655,7.4834,97400.0
2008-12-16 14:20:00,8.37,8.49,8.35,8.39,206400.0,7.4834,7.5907,7.4655,7.5013,206400.0
2008-12-16 14:25:00,8.38,8.43,8.35,8.42,175000.0,7.4923,7.537,7.4655,7.5281,175000.0
2008-12-16 14:30:00,8.42,8.53,8.41,8.51,284400.0,7.5281,7.6264,7.5191,7.6086,284400.0
2008-12-16 14:35:00,8.51,8.56,8.5,8.55,336000.0,7.6086,7.6533,7.5996,7.6443,336000.0
2008-12-16 14:40:00,8.55,8.56,8.46,8.47,275200.0,7.6443,7.6533,7.5639,7.5728,275200.0
2008-12-16 14:45:00,8.47,8.49,8.43,8.47,307400.0,7.5728,7.5907,7.537,7.5728,307400.0
2008-12-16 14:50:00,8.47,8.54,8.44,8.54,245800.0,7.5728,7.6354,7.546,7.6354,245800.0
2008-12-16 14:55:00,8.54,8.55,8.48,8.52,261800.0,7.6354,7.6443,7.5817,7.6175,261800.0
2008-12-16 15:00:00,8.52,8.54,8.49,8.49,234400.0,7.6175,7.6354,7.5907,7.5907,234400.0
2008-12-16 15:05:00,8.48,8.55,8.47,8.54,311400.0,7.5817,7.6443,7.5728,7.6354,311400.0
2008-12-16 15:10:00,8.54,8.63,8.54,8.61,263400.0,7.6354,7.7158,7.6354,7.698,263400.0
2008-12-16 15:15:00,8.61,8.67,8.59,8.63,437200.0,7.698,7.7516,7.6801,7.7158,437200.0
2008-12-16 15:20:00,8.63,8.7,8.62,8.68,269600.0,7.7158,7.7784,7.7069,7.7605,269600.0
2008-12-16 15:25:00,8.67,8.69,8.63,8.63,242600.0,7.7516,7.7695,7.7158,7.7158,242600.0
2008-12-16 15:30:00,8.63,8.63,8.59,8.59,423400.0,7.7158,7.7158,7.6801,7.6801,423400.0
2008-12-16 15:35:00,8.59,8.6,8.53,8.59,504400.0,7.6801,7.689,7.6264,7.6801,504400.0
2008-12-16 15:40:00,8.58,8.59,8.53,8.56,365000.0,7.6711,7.6801,7.6264,7.6533,365000.0
2008-12-16 15:45:00,8.56,8.57,8.48,8.49,492000.0,7.6533,7.6622,7.5817,7.5907,492000.0
2008-12-16 15:50:00,8.49,8.59,8.49,8.58,715400.0,7.5907,7.6801,7.5907,7.6711,715400.0
2008-12-16 15:55:00,8.58,8.62,8.57,8.62,605400.0,7.6711,7.7069,7.6622,7.7069,605400.0
2008-12-17 09:30:00,8.39,8.63,8.37,8.55,140400.0,7.5013,7.7158,7.4834,7.6443,140400.0
2008-12-17 09:35:00,8.55,8.64,8.52,8.61,311000.0,7.6443,7.7248,7.6175,7.698,311000.0
2008-12-17 09:40:00,8.62,8.72,8.62,8.72,171800.0,7.7069,7.7963,7.7069,7.7963,171800.0
2008-12-17 09:45:00,8.72,8.86,8.71,8.85,260800.0,7.7963,7.9215,7.7874,7.9125,260800.0
2008-12-17 09:50:00,8.85,8.85,8.8,8.81,169800.0,7.9125,7.9125,7.8678,7.8768,169800.0
2008-12-17 09:55:00,8.81,8.82,8.76,8.77,257400.0,7.8768,7.8857,7.8321,7.841,257400.0
2008-12-17 10:00:00,8.77,8.78,8.67,8.7,309400.0,7.841,7.85,7.7516,7.7784,309400.0
2008-12-17 10:05:00,8.69,8.72,8.65,8.72,129000.0,7.7695,7.7963,7.7337,7.7963,129000.0
2008-12-17 10:10:00,8.72,8.72,8.63,8.65,100200.0,7.7963,7.7963,7.7158,7.7337,100200.0
2008-12-17 10:15:00,8.65,8.7,8.63,8.64,215200.0,7.7337,7.7784,7.7158,7.7248,215200.0
2008-12-17 10:20:00,8.63,8.69,8.63,8.63,126200.0,7.7158,7.7695,7.7158,7.7158,126200.0
2008-12-17 10:25:00,8.64,8.65,8.61,8.65,127200.0,7.7248,7.7337,7.698,7.7337,127200.0
2008-12-17 10:30:00,8.65,8.68,8.65,8.65,143200.0,7.7337,7.7605,7.7337,7.7337,143200.0
2008-12-17 10:35:00,8.65,8.67,8.63,8.65,126800.0,7.7337,7.7516,7.7158,7.7337,126800.0
2008-12-17 10:40:00,8.65,8.75,8.65,8.74,194400.0,7.7337,7.8231,7.7337,7.8142,194400.0
2008-12-17 10:45:00,8.75,8.75,8.7,8.72,160200.0,7.8231,7.8231,7.7784,7.7963,160200.0
2008-12-17 10:50:00,8.72,8.75,8.71,8.73,113800.0,7.7963,7.8231,7.7874,7.8053,113800.0
2008-12-17 10:55:00,8.74,8.76,8.73,8.74,180800.0,7.8142,7.8321,7.8053,7.8142,180800.0
2008-12-17 11:00:00,8.74,8.74,8.71,8.72,103800.0,7.8142,7.8142,7.7874,7.7963,103800.0
2008-12-17 11:05:00,8.72,8.76,8.71,8.76,124000.0,7.7963,7.8321,7.7874,7.8321,124000.0
2008-12-17 11:10:00,8.76,8.76,8.71,8.76,201000.0,7.8321,7.8321,7.7874,7.8321,201000.0
2008-12-17 11:15:00,8.76,8.76,8.68,8.69,123400.0,7.8321,7.8321,7.7605,7.7695,123400.0
2008-12-17 11:20:00,8.69,8.76,8.69,8.74,155200.0,7.7695,7.8321,7.7695,7.8142,155200.0
2008-12-17 11:25:00,8.74,8.78,8.74,8.78,133400.0,7.8142,7.85,7.8142,7.85,133400.0
2008-12-17 11:30:00,8.78,8.85,8.78,8.81,183400.0,7.85,7.9125,7.85,7.8768,183400.0
2008-12-17 11:35:00,8.81,8.88,8.8,8.87,138200.0,7.8768,7.9394,7.8678,7.9304,138200.0
2008-12-17 11:40:00,8.87,8.88,8.86,8.86,94000.0,7.9304,7.9394,7.9215,7.9215,94000.0
2008-12-17 11:45:00,8.85,8.86,8.81,8.82,148200.0,7.9125,7.9215,7.8768,7.8857,148200.0
2008-12-17 11:50:00,8.82,8.83,8.81,8.83,156800.0,7.8857,7.8947,7.8768,7.8947,156800.0
2008-12-17 11:55:00,8.82,8.84,8.8,8.82,200400.0,7.8857,7.9036,7.8678,7.8857,200400.0
2008-12-17 12:00:00,8.82,8.83,8.78,8.78,90000.0,7.8857,7.8947,7.85,7.85,90000.0
2008-12-17 12:05:00,8.78,8.86,8.78,8.85,135600.0,7.85,7.9215,7.85,7.9125,135600.0
2008-12-17 12:10:00,8.85,8.92,8.85,8.9,204400.0,7.9125,7.9751,7.9125,7.9572,204400.0
2008-12-17 12:15:00,8.89,8.93,8.88,8.93,111600.0,7.9483,7.9841,7.9394,7.9841,111600.0
2008-12-17 12:20:00,8.93,8.95,8.9,8.91,137400.0,7.9841,8.0019,7.9572,7.9662,137400.0
2008-12-17 12:25:00,8.91,8.93,8.9,8.92,81400.0,7.9662,7.9841,7.9572,7.9751,81400.0
2008-12-17 12:30:00,8.91,8.95,8.91,8.94,82000.0,7.9662,8.0019,7.9662,7.993,82000.0
2008-12-17 12:35:00,8.94,8.95,8.9,8.92,116800.0,7.993,8.0019,7.9572,7.9751,116800.0
2008-12-17 12:40:00,8.92,8.92,8.9,8.9,50000.0,7.9751,7.9751,7.9572,7.9572,50000.0
2008-12-17 12:45:00,8.91,8.92,8.9,8.92,57400.0,7.9662,7.9751,7.9572,7.9751,57400.0
2008-12-17 12:50:00,8.93,8.96,8.93,8.96,288200.0,7.9841,8.0109,7.9841,8.0109,288200.0
2008-12-17 12:55:00,8.96,8.96,8.89,8.9,655200.0,8.0109,8.0109,7.9483,7.9572,655200.0
2008-12-17 13:00:00,8.9,8.91,8.87,8.9,216000.0,7.9572,7.9662,7.9304,7.9572,216000.0
2008-12-17 13:05:00,8.9,8.9,8.85,8.88,178200.0,7.9572,7.9572,7.9125,7.9394,178200.0
2008-12-17 13:10:00,8.88,8.92,8.88,8.88,68800.0,7.9394,7.9751,7.9394,7.9394,68800.0
2008-12-17 13:15:00,8.88,8.93,8.88,8.9,85200.0,7.9394,7.9841,7.9394,7.9572,85200.0
2008-12-17 13:20:00,8.9,8.99,8.9,8.99,178200.0,7.9572,8.0377,7.9572,8.0377,178200.0
2008-12-17 13:25:00,8.99,9.01,8.97,8.97,131800.0,8.0377,8.0556,8.0198,8.0198,131800.0
2008-12-17 13:30:00,8.97,9.0,8.97,8.99,63400.0,8.0198,8.0467,8.0198,8.0377,63400.0
2008-12-17 13:35:00,9.0,9.03,8.99,9.03,105200.0,8.0467,8.0735,8.0377,8.0735,105200.0
2008-12-17 13:40:00,9.03,9.03,8.99,8.99,90800.0,8.0735,8.0735,8.0377,8.0377,90800.0
2008-12-17 13:45:00,8.99,8.99,8.97,8.98,228400.0,8.0377,8.0377,8.0198,8.0288,228400.0
2008-12-17 13:50:00,8.97,8.99,8.95,8.99,107200.0,8.0198,8.0377,8.0019,8.0377,107200.0
2008-12-17 13:55:00,8.99,8.99,8.91,8.91,431400.0,8.0377,8.0377,7.9662,7.9662,431400.0
2008-12-17 14:00:00,8.91,8.97,8.9,8.95,84200.0,7.9662,8.0198,7.9572,8.0019,84200.0
2008-12-17 14:05:00,8.95,8.96,8.93,8.95,87800.0,8.0019,8.0109,7.9841,8.0019,87800.0
2008-12-17 14:10:00,8.95,8.95,8.92,8.94,54200.0,8.0019,8.0019,7.9751,7.993,54200.0
2008-12-17 14:15:00,8.95,8.96,8.91,8.91,63000.0,8.0019,8.0109,7.9662,7.9662,63000.0
2008-12-17 14:20:00,8.92,8.93,8.87,8.9,62400.0,7.9751,7.9841,7.9304,7.9572,62400.0
2008-12-17 14:25:00,8.9,8.9,8.85,8.86,65200.0,7.9572,7.9572,7.9125,7.9215,65200.0
2008-12-17 14:30:00,8.87,8.88,8.85,8.87,117200.0,7.9304,7.9394,7.9125,7.9304,117200.0
2008-12-17 14:35:00,8.87,8.88,8.83,8.87,140600.0,7.9304,7.9394,7.8947,7.9304,140600.0
2008-12-17 14:40:00,8.87,8.88,8.85,8.86,80600.0,7.9304,7.9394,7.9125,7.9215,80600.0
2008-12-17 14:45:00,8.85,8.9,8.84,8.9,59600.0,7.9125,7.9572,7.9036,7.9572,59600.0
2008-12-17 14:50:00,8.9,8.92,8.87,8.88,82200.0,7.9572,7.9751,7.9304,7.9394,82200.0
2008-12-17 14:55:00,8.88,8.92,8.87,8.91,86800.0,7.9394,7.9751,7.9304,7.9662,86800.0
2008-12-17 15:00:00,8.92,8.95,8.91,8.95,101000.0,7.9751,8.0019,7.9662,8.0019,101000.0
2008-12-17 15:05:00,8.94,8.95,8.93,8.93,78000.0,7.993,8.0019,7.9841,7.9841,78000.0
2008-12-17 15:10:00,8.93,8.94,8.9,8.91,111600.0,7.9841,7.993,7.9572,7.9662,111600.0
2008-12-17 15:15:00,8.91,8.96,8.9,8.95,118400.0,7.9662,8.0109,7.9572,8.0019,118400.0
2008-12-17 15:20:00,8.95,8.96,8.92,8.93,81000.0,8.0019,8.0109,7.9751,7.9841,81000.0
2008-12-17 15:25:00,8.93,8.94,8.86,8.87,114400.0,7.9841,7.993,7.9215,7.9304,114400.0
2008-12-17 15:30:00,8.87,8.88,8.85,8.87,99800.0,7.9304,7.9394,7.9125,7.9304,99800.0
2008-12-17 15:35:00,8.86,8.88,8.84,8.84,170400.0,7.9215,7.9394,7.9036,7.9036,170400.0
2008-12-17 15:40:00,8.84,8.86,8.82,8.83,415400.0,7.9036,7.9215,7.8857,7.8947,415400.0
2008-12-17 15:45:00,8.83,8.87,8.82,8.86,334600.0,7.8947,7.9304,7.8857,7.9215,334600.0
2008-12-17 15:50:00,8.86,8.87,8.82,8.84,272800.0,7.9215,7.9304,7.8857,7.9036,272800.0
2008-12-17 15:55:00,8.84,8.84,8.77,8.77,388600.0,7.9036,7.9036,7.841,7.841,388600.0
2008-12-18 09:30:00,8.76,8.95,8.58,8.69,173000.0,7.8321,8.0019,7.6711,7.7695,173000.0
2008-12-18 09:35:00,8.71,8.81,8.71,8.79,110000.0,7.7874,7.8768,7.7874,7.8589,110000.0
2008-12-18 09:40:00,8.79,8.8,8.71,8.72,76600.0,7.8589,7.8678,7.7874,7.7963,76600.0
2008-12-18 09:45:00,8.72,8.75,8.68,8.72,142000.0,7.7963,7.8231,7.7605,7.7963,142000.0
2008-12-18 09:50:00,8.72,8.72,8.62,8.63,109600.0,7.7963,7.7963,7.7069,7.7158,109600.0
2008-12-18 09:55:00,8.63,8.68,8.63,8.65,38400.0,7.7158,7.7605,7.7158,7.7337,38400.0
2008-12-18 10:00:00,8.67,8.77,8.67,8.74,171200.0,7.7516,7.841,7.7516,7.8142,171200.0
2008-12-18 10:05:00,8.74,8.76,8.72,8.74,45200.0,7.8142,7.8321,7.7963,7.8142,45200.0
2008-12-18 10:10:00,8.74,8.76,8.74,8.74,105400.0,7.8142,7.8321,7.8142,7.8142,105400.0
2008-12-18 10:15:00,8.74,8.77,8.72,8.72,65200.0,7.8142,7.841,7.7963,7.7963,65200.0
2008-12-18 10:20:00,8.71,8.75,8.71,8.73,70000.0,7.7874,7.8231,7.7874,7.8053,70000.0
2008-12-18 10:25:00,8.73,8.8,8.73,8.8,86000.0,7.8053,7.8678,7.8053,7.8678,86000.0
2008-12-18 10:30:00,8.8,8.83,8.78,8.78,88000.0,7.8678,7.8947,7.85,7.85,88000.0
2008-12-18 10:35:00,8.78,8.8,8.75,8.77,121400.0,7.85,7.8678,7.8231,7.841,121400.0
2008-12-18 10:40:00,8.77,8.77,8.72,8.76,145600.0,7.841,7.841,7.7963,7.8321,145600.0
2008-12-18 10:45:00,8.75,8.75,8.73,8.74,52800.0,7.8231,7.8231,7.8053,7.8142,52800.0
2008-12-18 10:50:00,8.75,8.76,8.73,8.74,69800.0,7.8231,7.8321,7.8053,7.8142,69800.0
2008-12-18 10:55:00,8.74,8.74,8.69,8.69,97400.0,7.8142,7.8142,7.7695,7.7695,97400.0
2008-12-18 11:00:00,8.7,8.7,8.67,8.68,80600.0,7.7784,7.7784,7.7516,7.7605,80600.0
2008-12-18 11:05:00,8.68,8.72,8.68,8.7,92400.0,7.7605,7.7963,7.7605,7.7784,92400.0
2008-12-18 11:10:00,8.7,8.7,8.63,8.64,71400.0,7.7784,7.7784,7.7158,7.7248,71400.0
2008-12-18 11:15:00,8.63,8.67,8.63,8.67,82800.0,7.7158,7.7516,7.7158,7.7516,82800.0
2008-12-18 11:20:00,8.67,8.68,8.65,8.65,72800.0,7.7516,7.7605,7.7337,7.7337,72800.0
2008-12-18 11:25:00,8.66,8.67,8.63,8.65,88600.0,7.7427,7.7516,7.7158,7.7337,88600.0
2008-12-18 11:30:00,8.65,8.67,8.65,8.67,44200.0,7.7337,7.7516,7.7337,7.7516,44200.0
2008-12-18 11:35:00,8.66,8.67,8.63,8.65,52800.0,7.7427,7.7516,7.7158,7.7337,52800.0
2008-12-18 11:40:00,8.65,8.67,8.63,8.67,30600.0,7.7337,7.7516,7.7158,7.7516,30600.0
2008-12-18 11:45:00,8.68,8.69,8.67,8.68,42600.0,7.7605,7.7695,7.7516,7.7605,42600.0
2008-12-18 11:50:00,8.68,8.69,8.67,8.68,59400.0,7.7605,7.7695,7.7516,7.7605,59400.0
2008-12-18 11:55:00,8.68,8.72,8.68,8.72,60200.0,7.7605,7.7963,7.7605,7.7963,60200.0
2008-12-18 12:00:00,8.72,8.74,8.72,8.74,110400.0,7.7963,7.8142,7.7963,7.8142,110400.0
2008-12-18 12:05:00,8.74,8.74,8.72,8.74,62200.0,7.8142,7.8142,7.7963,7.8142,62200.0
2008-12-18 12:10:00,8.74,8.79,8.74,8.79,79200.0,7.8142,7.8589,7.8142,7.8589,79200.0
2008-12-18 12:15:00,8.79,8.79,8.78,8.79,36600.0,7.8589,7.8589,7.85,7.8589,36600.0
2008-12-18 12:20:00,8.79,8.79,8.72,8.74,75000.0,7.8589,7.8589,7.7963,7.8142,75000.0
2008-12-18 12:25:00,8.74,8.74,8.72,8.74,51400.0,7.8142,7.8142,7.7963,7.8142,51400.0
2008-12-18 12:30:00,8.74,8.78,8.74,8.78,39600.0,7.8142,7.85,7.8142,7.85,39600.0
2008-12-18 12:35:00,8.77,8.78,8.74,8.74,49000.0,7.841,7.85,7.8142,7.8142,49000.0
2008-12-18 12:40:00,8.74,8.76,8.72,8.75,68200.0,7.8142,7.8321,7.7963,7.8231,68200.0
2008-12-18 12:45:00,8.75,8.76,8.74,8.75,28800.0,7.8231,7.8321,7.8142,7.8231,28800.0
2008-12-18 12:50:00,8.75,8.76,8.74,8.76,137400.0,7.8231,7.8321,7.8142,7.8321,137400.0
2008-12-18 12:55:00,8.76,8.79,8.76,8.78,124600.0,7.8321,7.8589,7.8321,7.85,124600.0
2008-12-18 13:00:00,8.79,8.81,8.77,8.77,103000.0,7.8589,7.8768,7.841,7.841,103000.0
2008-12-18 13:05:00,8.78,8.79,8.77,8.78,48600.0,7.85,7.8589,7.841,7.85,48600.0
2008-12-18 13:10:00,8.78,8.79,8.77,8.77,45400.0,7.85,7.8589,7.841,7.841,45400.0
2008-12-18 13:15:00,8.77,8.78,8.77,8.78,31800.0,7.841,7.85,7.841,7.85,31800.0
2008-12-18 13:20:00,8.78,8.78,8.76,8.76,30400.0,7.85,7.85,7.8321,7.8321,30400.0
2008-12-18 13:25:00,8.76,8.78,8.74,8.76,48000.0,7.8321,7.85,7.8142,7.8321,48000.0
2008-12-18 13:30:00,8.76,8.76,8.74,8.74,39600.0,7.8321,7.8321,7.8142,7.8142,39600.0
2008-12-18 13:35:00,8.74,8.75,8.72,8.74,47800.0,7.8142,7.8231,7.7963,7.8142,47800.0
2008-12-18 13:40:00,8.74,8.75,8.72,8.73,59800.0,7.8142,7.8231,7.7963,7.8053,59800.0
2008-12-18 13:45:00,8.74,8.74,8.68,8.69,110400.0,7.8142,7.8142,7.7605,7.7695,110400.0
2008-12-18 13:50:00,8.69,8.71,8.68,8.69,48600.0,7.7695,7.7874,7.7605,7.7695,48600.0
2008-12-18 13:55:00,8.69,8.7,8.68,8.68,52600.0,7.7695,7.7784,7.7605,7.7605,52600.0
2008-12-18 14:00:00,8.68,8.69,8.65,8.68,48800.0,7.7605,7.7695,7.7337,7.7605,48800.0
2008-12-18 14:05:00,8.68,8.68,8.66,8.66,101600.0,7.7605,7.7605,7.7427,7.7427,101600.0
2008-12-18 14:10:00,8.67,8.69,8.65,8.68,106800.0,7.7516,7.7695,7.7337,7.7605,106800.0
2008-12-18 14:15:00,8.68,8.7,8.67,8.67,83000.0,7.7605,7.7784,7.7516,7.7516,83000.0
2008-12-18 14:20:00,8.67,8.68,8.62,8.63,259400.0,7.7516,7.7605,7.7069,7.7158,259400.0
2008-12-18 14:25:00,8.63,8.65,8.62,8.63,113200.0,7.7158,7.7337,7.7069,7.7158,113200.0
2008-12-18 14:30:00,8.63,8.65,8.61,8.62,84600.0,7.7158,7.7337,7.698,7.7069,84600.0
2008-12-18 14:35:00,8.62,8.63,8.61,8.63,64400.0,7.7069,7.7158,7.698,7.7158,64400.0
2008-12-18 14:40:00,8.63,8.65,8.62,8.62,209800.0,7.7158,7.7337,7.7069,7.7069,209800.0
2008-12-18 14:45:00,8.62,8.67,8.6,8.66,148200.0,7.7069,7.7516,7.689,7.7427,148200.0
2008-12-18 14:50:00,8.65,8.69,8.65,8.68,103600.0,7.7337,7.7695,7.7337,7.7605,103600.0
2008-12-18 14:55:00,8.69,8.69,8.65,8.65,57200.0,7.7695,7.7695,7.7337,7.7337,57200.0
2008-12-18 15:00:00,8.65,8.65,8.62,8.63,88000.0,7.7337,7.7337,7.7069,7.7158,88000.0
2008-12-18 15:05:00,8.63,8.66,8.63,8.65,113800.0,7.7158,7.7427,7.7158,7.7337,113800.0
2008-12-18 15:10:00,8.65,8.65,8.61,8.63,117400.0,7.7337,7.7337,7.698,7.7158,117400.0
2008-12-18 15:15:00,8.62,8.63,8.61,8.63,198000.0,7.7069,7.7158,7.698,7.7158,198000.0
2008-12-18 15:20:00,8.63,8.63,8.48,8.51,227600.0,7.7158,7.7158,7.5817,7.6086,227600.0
2008-12-18 15:25:00,8.51,8.53,8.47,8.52,123000.0,7.6086,7.6264,7.5728,7.6175,123000.0
2008-12-18 15:30:00,8.52,8.57,8.51,8.55,104800.0,7.6175,7.6622,7.6086,7.6443,104800.0
2008-12-18 15:35:00,8.55,8.61,8.54,8.55,202600.0,7.6443,7.698,7.6354,7.6443,202600.0
2008-12-18 15:40:00,8.55,8.59,8.54,8.55,168600.0,7.6443,7.6801,7.6354,7.6443,168600.0
2008-12-18 15:45:00,8.55,8.61,8.53,8.59,184400.0,7.6443,7.698,7.6264,7.6801,184400.0
2008-12-18 15:50:00,8.59,8.61,8.56,8.56,265000.0,7.6801,7.698,7.6533,7.6533,265000.0
2008-12-18 15:55:00,8.55,8.58,8.54,8.58,387600.0,7.6443,7.6711,7.6354,7.6711,387600.0
2008-12-19 09:30:00,8.78,8.85,8.59,8.75,1957600.0,7.85,7.9125,7.6801,7.8231,1957600.0
2008-12-19 09:35:00,8.76,8.81,8.73,8.76,26200.0,7.8321,7.8768,7.8053,7.8321,26200.0
2008-12-19 09:40:00,8.74,8.78,8.71,8.73,70800.0,7.8142,7.85,7.7874,7.8053,70800.0
2008-12-19 09:45:00,8.74,8.8,8.71,8.79,129600.0,7.8142,7.8678,7.7874,7.8589,129600.0
2008-12-19 09:50:00,8.79,8.84,8.78,8.78,146000.0,7.8589,7.9036,7.85,7.85,146000.0
2008-12-19 09:55:00,8.77,8.81,8.75,8.76,54400.0,7.841,7.8768,7.8231,7.8321,54400.0
2008-12-19 10:00:00,8.76,8.8,8.76,8.77,93800.0,7.8321,7.8678,7.8321,7.841,93800.0
2008-12-19 10:05:00,8.77,8.81,8.74,8.81,165400.0,7.841,7.8768,7.8142,7.8768,165400.0
2008-12-19 10:10:00,8.81,8.86,8.8,8.86,120200.0,7.8768,7.9215,7.8678,7.9215,120200.0
2008-12-19 10:15:00,8.86,8.89,8.86,8.87,68200.0,7.9215,7.9483,7.9215,7.9304,68200.0
2008-12-19 10:20:00,8.87,8.96,8.87,8.94,175400.0,7.9304,8.0109,7.9304,7.993,175400.0
2008-12-19 10:25:00,8.94,9.0,8.94,8.99,173800.0,7.993,8.0467,7.993,8.0377,173800.0
2008-12-19 10:30:00,9.0,9.01,8.97,8.97,111400.0,8.0467,8.0556,8.0198,8.0198,111400.0
2008-12-19 10:35:00,8.97,9.0,8.95,9.0,116800.0,8.0198,8.0467,8.0019,8.0467,116800.0
2008-12-19 10:40:00,9.0,9.05,8.99,9.05,76000.0,8.0467,8.0914,8.0377,8.0914,76000.0
2008-12-19 10:45:00,9.05,9.05,8.99,8.99,70800.0,8.0914,8.0914,8.0377,8.0377,70800.0
2008-12-19 10:50:00,8.99,9.02,8.99,8.99,51600.0,8.0377,8.0645,8.0377,8.0377,51600.0
2008-12-19 10:55:00,9.0,9.01,8.99,8.99,73000.0,8.0467,8.0556,8.0377,8.0377,73000.0
2008-12-19 11:00:00,8.99,8.99,8.97,8.97,89600.0,8.0377,8.0377,8.0198,8.0198,89600.0
2008-12-19 11:05:00,8.97,8.98,8.95,8.95,54800.0,8.0198,8.0288,8.0019,8.0019,54800.0
2008-12-19 11:10:00,8.95,8.98,8.95,8.95,48800.0,8.0019,8.0288,8.0019,8.0019,48800.0
2008-12-19 11:15:00,8.95,8.97,8.95,8.95,53800.0,8.0019,8.0198,8.0019,8.0019,53800.0
2008-12-19 11:20:00,8.95,8.99,8.95,8.98,65600.0,8.0019,8.0377,8.0019,8.0288,65600.0
2008-12-19 11:25:00,8.97,8.98,8.95,8.96,58000.0,8.0198,8.0288,8.0019,8.0109,58000.0
2008-12-19 11:30:00,8.96,9.01,8.95,8.99,98800.0,8.0109,8.0556,8.0019,8.0377,98800.0
2008-12-19 11:35:00,8.99,9.0,8.97,8.97,36800.0,8.0377,8.0467,8.0198,8.0198,36800.0
2008-12-19 11:40:00,8.97,8.97,8.95,8.95,49400.0,8.0198,8.0198,8.0019,8.0019,49400.0
2008-12-19 11:45:00,8.95,8.97,8.95,8.96,64200.0,8.0019,8.0198,8.0019,8.0109,64200.0
2008-12-19 11:50:00,8.96,8.96,8.95,8.96,55600.0,8.0109,8.0109,8.0019,8.0109,55600.0
2008-12-19 11:55:00,8.96,8.98,8.95,8.95,163800.0,8.0109,8.0288,8.0019,8.0019,163800.0
2008-12-19 12:00:00,8.95,8.95,8.92,8.93,90200.0,8.0019,8.0019,7.9751,7.9841,90200.0
2008-12-19 12:05:00,8.93,8.94,8.88,8.9,138000.0,7.9841,7.993,7.9394,7.9572,138000.0
2008-12-19 12:10:00,8.9,8.97,8.9,8.95,94400.0,7.9572,8.0198,7.9572,8.0019,94400.0
2008-12-19 12:15:00,8.95,8.97,8.93,8.96,105400.0,8.0019,8.0198,7.9841,8.0109,105400.0
2008-12-19 12:20:00,8.96,8.96,8.93,8.95,55800.0,8.0109,8.0109,7.9841,8.0019,55800.0
2008-12-19 12:25:00,8.95,8.98,8.95,8.97,92800.0,8.0019,8.0288,8.0019,8.0198,92800.0
2008-12-19 12:30:00,8.97,9.0,8.97,8.99,63200.0,8.0198,8.0467,8.0198,8.0377,63200.0
2008-12-19 12:35:00,8.98,9.0,8.97,8.99,40200.0,8.0288,8.0467,8.0198,8.0377,40200.0
2008-12-19 12:40:00,9.0,9.0,8.96,8.96,53600.0,8.0467,8.0467,8.0109,8.0109,53600.0
2008-12-19 12:45:00,8.96,8.99,8.96,8.99,100000.0,8.0109,8.0377,8.0109,8.0377,100000.0
2008-12-19 12:50:00,8.99,8.99,8.97,8.97,46000.0,8.0377,8.0377,8.0198,8.0198,46000.0
2008-12-19 12:55:00,8.97,9.01,8.97,9.0,81600.0,8.0198,8.0556,8.0198,8.0467,81600.0
2008-12-19 13:00:00,9.0,9.02,9.0,9.01,94400.0,8.0467,8.0645,8.0467,8.0556,94400.0
2008-12-19 13:05:00,9.01,9.02,9.0,9.0,29800.0,8.0556,8.0645,8.0467,8.0467,29800.0
2008-12-19 13:10:00,9.01,9.01,9.0,9.01,54400.0,8.0556,8.0556,8.0467,8.0556,54400.0
2008-12-19 13:15:00,9.01,9.02,9.0,9.0,73800.0,8.0556,8.0645,8.0467,8.0467,73800.0
2008-12-19 13:20:00,9.0,9.01,8.99,9.01,44800.0,8.0467,8.0556,8.0377,8.0556,44800.0
2008-12-19 13:25:00,9.01,9.02,8.99,9.01,56600.0,8.0556,8.0645,8.0377,8.0556,56600.0
2008-12-19 13:30:00,9.01,9.04,9.01,9.02,42200.0,8.0556,8.0824,8.0556,8.0645,42200.0
2008-12-19 13:35:00,9.02,9.03,9.01,9.02,39400.0,8.0645,8.0735,8.0556,8.0645,39400.0
2008-12-19 13:40:00,9.02,9.03,9.01,9.02,109800.0,8.0645,8.0735,8.0556,8.0645,109800.0
2008-12-19 13:45:00,9.03,9.05,9.02,9.02,192200.0,8.0735,8.0914,8.0645,8.0645,192200.0
2008-12-19 13:50:00,9.01,9.02,8.99,9.01,106000.0,8.0556,8.0645,8.0377,8.0556,106000.0
2008-12-19 13:55:00,9.01,9.03,9.01,9.02,42800.0,8.0556,8.0735,8.0556,8.0645,42800.0
2008-12-19 14:00:00,9.02,9.05,9.02,9.03,50000.0,8.0645,8.0914,8.0645,8.0735,50000.0
2008-12-19 14:05:00,9.03,9.04,9.01,9.03,63200.0,8.0735,8.0824,8.0556,8.0735,63200.0
2008-12-19 14:10:00,9.02,9.03,9.0,9.01,54800.0,8.0645,8.0735,8.0467,8.0556,54800.0
2008-12-19 14:15:00,9.01,9.04,9.01,9.02,35400.0,8.0556,8.0824,8.0556,8.0645,35400.0
2008-12-19 14:20:00,9.02,9.02,8.99,9.0,87200.0,8.0645,8.0645,8.0377,8.0467,87200.0
2008-12-19 14:25:00,9.0,9.03,8.99,9.01,62600.0,8.0467,8.0735,8.0377,8.0556,62600.0
2008-12-19 14:30:00,9.01,9.04,9.0,9.02,43400.0,8.0556,8.0824,8.0467,8.0645,43400.0
2008-12-19 14:35:00,9.02,9.03,9.01,9.03,41400.0,8.0645,8.0735,8.0556,8.0735,41400.0
2008-12-19 14:40:00,9.03,9.04,9.02,9.04,57000.0,8.0735,8.0824,8.0645,8.0824,57000.0
2008-12-19 14:45:00,9.04,9.06,9.04,9.04,73800.0,8.0824,8.1003,8.0824,8.0824,73800.0
2008-12-19 14:50:00,9.04,9.04,9.0,9.0,136800.0,8.0824,8.0824,8.0467,8.0467,136800.0
2008-12-19 14:55:00,9.0,9.02,8.99,9.01,101800.0,8.0467,8.0645,8.0377,8.0556,101800.0
2008-12-19 15:00:00,9.01,9.02,8.99,9.0,94400.0,8.0556,8.0645,8.0377,8.0467,94400.0
2008-12-19 15:05:00,9.0,9.02,8.99,9.01,81400.0,8.0467,8.0645,8.0377,8.0556,81400.0
2008-12-19 15:10:00,9.01,9.01,8.97,8.99,118400.0,8.0556,8.0556,8.0198,8.0377,118400.0
2008-12-19 15:15:00,8.99,9.0,8.96,8.97,100200.0,8.0377,8.0467,8.0109,8.0198,100200.0
2008-12-19 15:20:00,8.97,8.99,8.92,8.99,95200.0,8.0198,8.0377,7.9751,8.0377,95200.0
2008-12-19 15:25:00,8.99,9.02,8.98,9.02,158800.0,8.0377,8.0645,8.0288,8.0645,158800.0
2008-12-19 15:30:00,9.02,9.02,8.99,8.99,185400.0,8.0645,8.0645,8.0377,8.0377,185400.0
2008-12-19 15:35:00,8.99,8.99,8.94,8.96,131600.0,8.0377,8.0377,7.993,8.0109,131600.0
2008-12-19 15:40:00,8.96,9.0,8.96,8.97,88400.0,8.0109,8.0467,8.0109,8.0198,88400.0
2008-12-19 15:45:00,8.97,8.97,8.95,8.96,78200.0,8.0198,8.0198,8.0019,8.0109,78200.0
2008-12-19 15:50:00,8.97,9.02,8.96,8.99,203400.0,8.0198,8.0645,8.0109,8.0377,203400.0
2008-12-19 15:55:00,8.99,9.01,8.56,9.0,292800.0,8.0377,8.0556,7.6533,8.0467,292800.0
2008-12-22 09:30:00,8.85,9.02,8.78,8.92,118400.0,7.9125,8.0645,7.85,7.9751,118400.0
2008-12-22 09:35:00,8.92,8.92,8.76,8.76,143600.0,7.9751,7.9751,7.8321,7.8321,143600.0
2008-12-22 09:40:00,8.75,8.79,8.7,8.72,129000.0,7.8231,7.8589,7.7784,7.7963,129000.0
2008-12-22 09:45:00,8.72,8.81,8.69,8.81,139400.0,7.7963,7.8768,7.7695,7.8768,139400.0
2008-12-22 09:50:00,8.8,8.83,8.76,8.82,116400.0,7.8678,7.8947,7.8321,7.8857,116400.0
2008-12-22 09:55:00,8.83,8.84,8.81,8.82,97600.0,7.8947,7.9036,7.8768,7.8857,97600.0
2008-12-22 10:00:00,8.82,8.83,8.75,8.75,77600.0,7.8857,7.8947,7.8231,7.8231,77600.0
2008-12-22 10:05:00,8.75,8.76,8.7,8.72,82800.0,7.8231,7.8321,7.7784,7.7963,82800.0
2008-12-22 10:10:00,8.72,8.72,8.68,8.68,437800.0,7.7963,7.7963,7.7605,7.7605,437800.0
2008-12-22 10:15:00,8.68,8.71,8.66,8.71,69200.0,7.7605,7.7874,7.7427,7.7874,69200.0
2008-12-22 10:20:00,8.72,8.72,8.67,8.68,81400.0,7.7963,7.7963,7.7516,7.7605,81400.0
2008-12-22 10:25:00,8.67,8.68,8.65,8.66,59400.0,7.7516,7.7605,7.7337,7.7427,59400.0
2008-12-22 10:30:00,8.66,8.71,8.65,8.71,89200.0,7.7427,7.7874,7.7337,7.7874,89200.0
2008-12-22 10:35:00,8.71,8.74,8.69,8.72,151000.0,7.7874,7.8142,7.7695,7.7963,151000.0
2008-12-22 10:40:00,8.73,8.77,8.73,8.74,241400.0,7.8053,7.841,7.8053,7.8142,241400.0
2008-12-22 10:45:00,8.74,8.74,8.71,8.71,77200.0,7.8142,7.8142,7.7874,7.7874,77200.0
2008-12-22 10:50:00,8.71,8.72,8.68,8.69,67800.0,7.7874,7.7963,7.7605,7.7695,67800.0
2008-12-22 10:55:00,8.69,8.69,8.67,8.68,55000.0,7.7695,7.7695,7.7516,7.7605,55000.0
2008-12-22 11:00:00,8.68,8.68,8.63,8.65,160800.0,7.7605,7.7605,7.7158,7.7337,160800.0
2008-12-22 11:05:00,8.65,8.73,8.65,8.73,102000.0,7.7337,7.8053,7.7337,7.8053,102000.0
2008-12-22 11:10:00,8.72,8.74,8.72,8.72,35000.0,7.7963,7.8142,7.7963,7.7963,35000.0
2008-12-22 11:15:00,8.72,8.73,8.68,8.71,206400.0,7.7963,7.8053,7.7605,7.7874,206400.0
2008-12-22 11:20:00,8.71,8.71,8.68,8.68,69800.0,7.7874,7.7874,7.7605,7.7605,69800.0
2008-12-22 11:25:00,8.68,8.69,8.68,8.68,36800.0,7.7605,7.7695,7.7605,7.7605,36800.0
2008-12-22 11:30:00,8.68,8.69,8.65,8.67,90800.0,7.7605,7.7695,7.7337,7.7516,90800.0
2008-12-22 11:35:00,8.67,8.67,8.63,8.64,58400.0,7.7516,7.7516,7.7158,7.7248,58400.0
2008-12-22 11:40:00,8.64,8.65,8.63,8.65,46000.0,7.7248,7.7337,7.7158,7.7337,46000.0
2008-12-22 11:45:00,8.65,8.67,8.65,8.65,35400.0,7.7337,7.7516,7.7337,7.7337,35400.0
2008-12-22 11:50:00,8.66,8.67,8.65,8.65,42800.0,7.7427,7.7516,7.7337,7.7337,42800.0
2008-12-22 11:55:00,8.65,8.67,8.63,8.67,36600.0,7.7337,7.7516,7.7158,7.7516,36600.0
2008-12-22 12:00:00,8.67,8.67,8.63,8.63,52800.0,7.7516,7.7516,7.7158,7.7158,52800.0
2008-12-22 12:05:00,8.63,8.65,8.62,8.63,34400.0,7.7158,7.7337,7.7069,7.7158,34400.0
2008-12-22 12:10:00,8.63,8.63,8.63,8.63,26200.0,7.7158,7.7158,7.7158,7.7158,26200.0
2008-12-22 12:15:00,8.63,8.63,8.63,8.63,61600.0,7.7158,7.7158,7.7158,7.7158,61600.0
2008-12-22 12:20:00,8.63,8.63,8.61,8.62,58000.0,7.7158,7.7158,7.698,7.7069,58000.0
2008-12-22 12:25:00,8.62,8.63,8.62,8.62,55000.0,7.7069,7.7158,7.7069,7.7069,55000.0
2008-12-22 12:30:00,8.62,8.62,8.6,8.61,31600.0,7.7069,7.7069,7.689,7.698,31600.0
2008-12-22 12:35:00,8.61,8.62,8.61,8.61,15600.0,7.698,7.7069,7.698,7.698,15600.0
2008-12-22 12:40:00,8.62,8.63,8.62,8.63,19600.0,7.7069,7.7158,7.7069,7.7158,19600.0
2008-12-22 12:45:00,8.63,8.63,8.62,8.62,24200.0,7.7158,7.7158,7.7069,7.7069,24200.0
2008-12-22 12:50:00,8.62,8.63,8.62,8.63,34800.0,7.7069,7.7158,7.7069,7.7158,34800.0
2008-12-22 12:55:00,8.63,8.66,8.62,8.65,79000.0,7.7158,7.7427,7.7069,7.7337,79000.0
2008-12-22 13:00:00,8.65,8.68,8.65,8.67,32800.0,7.7337,7.7605,7.7337,7.7516,32800.0
2008-12-22 13:05:00,8.67,8.67,8.63,8.63,81600.0,7.7516,7.7516,7.7158,7.7158,81600.0
2008-12-22 13:10:00,8.63,8.64,8.61,8.61,46600.0,7.7158,7.7248,7.698,7.698,46600.0
2008-12-22 13:15:00,8.61,8.65,8.61,8.65,79400.0,7.698,7.7337,7.698,7.7337,79400.0
2008-12-22 13:20:00,8.65,8.66,8.65,8.65,41200.0,7.7337,7.7427,7.7337,7.7337,41200.0
2008-12-22 13:25:00,8.65,8.65,8.63,8.63,26200.0,7.7337,7.7337,7.7158,7.7158,26200.0
2008-12-22 13:30:00,8.63,8.63,8.62,8.62,30000.0,7.7158,7.7158,7.7069,7.7069,30000.0
2008-12-22 13:35:00,8.62,8.63,8.62,8.63,49800.0,7.7069,7.7158,7.7069,7.7158,49800.0
2008-12-22 13:40:00,8.63,8.63,8.61,8.61,26200.0,7.7158,7.7158,7.698,7.698,26200.0
2008-12-22 13:45:00,8.61,8.62,8.58,8.6,125800.0,7.698,7.7069,7.6711,7.689,125800.0
2008-12-22 13:50:00,8.6,8.61,8.59,8.59,48600.0,7.689,7.698,7.6801,7.6801,48600.0
2008-12-22 13:55:00,8.59,8.6,8.56,8.58,76600.0,7.6801,7.689,7.6533,7.6711,76600.0
2008-12-22 14:00:00,8.58,8.59,8.56,8.58,44800.0,7.6711,7.6801,7.6533,7.6711,44800.0
2008-12-22 14:05:00,8.58,8.6,8.58,8.59,26600.0,7.6711,7.689,7.6711,7.6801,26600.0
2008-12-22 14:10:00,8.59,8.59,8.57,8.58,29200.0,7.6801,7.6801,7.6622,7.6711,29200.0
2008-12-22 14:15:00,8.58,8.59,8.56,8.57,60800.0,7.6711,7.6801,7.6533,7.6622,60800.0
2008-12-22 14:20:00,8.58,8.58,8.55,8.56,66600.0,7.6711,7.6711,7.6443,7.6533,66600.0
2008-12-22 14:25:00,8.56,8.56,8.5,8.51,114400.0,7.6533,7.6533,7.5996,7.6086,114400.0
2008-12-22 14:30:00,8.51,8.52,8.49,8.52,138600.0,7.6086,7.6175,7.5907,7.6175,138600.0
2008-12-22 14:35:00,8.52,8.54,8.51,8.53,88400.0,7.6175,7.6354,7.6086,7.6264,88400.0
2008-12-22 14:40:00,8.53,8.56,8.53,8.54,90200.0,7.6264,7.6533,7.6264,7.6354,90200.0
2008-12-22 14:45:00,8.54,8.59,8.53,8.59,85000.0,7.6354,7.6801,7.6264,7.6801,85000.0
2008-12-22 14:50:00,8.58,8.6,8.56,8.56,80200.0,7.6711,7.689,7.6533,7.6533,80200.0
2008-12-22 14:55:00,8.56,8.56,8.5,8.51,126400.0,7.6533,7.6533,7.5996,7.6086,126400.0
2008-12-22 15:00:00,8.5,8.53,8.49,8.51,125800.0,7.5996,7.6264,7.5907,7.6086,125800.0
2008-12-22 15:05:00,8.51,8.54,8.5,8.51,64200.0,7.6086,7.6354,7.5996,7.6086,64200.0
2008-12-22 15:10:00,8.52,8.53,8.5,8.53,86000.0,7.6175,7.6264,7.5996,7.6264,86000.0
2008-12-22 15:15:00,8.52,8.55,8.52,8.54,103600.0,7.6175,7.6443,7.6175,7.6354,103600.0
2008-12-22 15:20:00,8.53,8.56,8.52,8.55,210200.0,7.6264,7.6533,7.6175,7.6443,210200.0
2008-12-22 15:25:00,8.55,8.58,8.52,8.53,435400.0,7.6443,7.6711,7.6175,7.6264,435400.0
2008-12-22 15:30:00,8.54,8.56,8.54,8.56,129200.0,7.6354,7.6533,7.6354,7.6533,129200.0
2008-12-22 15:35:00,8.55,8.63,8.55,8.61,183400.0,7.6443,7.7158,7.6443,7.698,183400.0
2008-12-22 15:40:00,8.61,8.65,8.6,8.61,230200.0,7.698,7.7337,7.689,7.698,230200.0
2008-12-22 15:45:00,8.61,8.63,8.61,8.63,165000.0,7.698,7.7158,7.698,7.7158,165000.0
2008-12-22 15:50:00,8.62,8.67,8.6,8.65,537200.0,7.7069,7.7516,7.689,7.7337,537200.0
2008-12-22 15:55:00,8.67,8.69,8.63,8.66,747400.0,7.7516,7.7695,7.7158,7.7427,747400.0
2008-12-23 09:30:00,8.65,8.77,8.65,8.71,103800.0,7.7337,7.841,7.7337,7.7874,103800.0
2008-12-23 09:35:00,8.7,8.74,8.7,8.7,43800.0,7.7784,7.8142,7.7784,7.7784,43800.0
2008-12-23 09:40:00,8.7,8.72,8.7,8.71,43400.0,7.7784,7.7963,7.7784,7.7874,43400.0
2008-12-23 09:45:00,8.72,8.79,8.72,8.78,65200.0,7.7963,7.8589,7.7963,7.85,65200.0
2008-12-23 09:50:00,8.78,8.79,8.77,8.78,57600.0,7.85,7.8589,7.841,7.85,57600.0
2008-12-23 09:55:00,8.77,8.83,8.76,8.83,107400.0,7.841,7.8947,7.8321,7.8947,107400.0
2008-12-23 10:00:00,8.82,8.87,8.8,8.81,181600.0,7.8857,7.9304,7.8678,7.8768,181600.0
2008-12-23 10:05:00,8.81,8.81,8.74,8.76,196800.0,7.8768,7.8768,7.8142,7.8321,196800.0
2008-12-23 10:10:00,8.76,8.8,8.75,8.77,171800.0,7.8321,7.8678,7.8231,7.841,171800.0
2008-12-23 10:15:00,8.77,8.78,8.7,8.7,247600.0,7.841,7.85,7.7784,7.7784,247600.0
2008-12-23 10:20:00,8.7,8.73,8.69,8.71,101000.0,7.7784,7.8053,7.7695,7.7874,101000.0
2008-12-23 10:25:00,8.71,8.75,8.69,8.74,78200.0,7.7874,7.8231,7.7695,7.8142,78200.0
2008-12-23 10:30:00,8.74,8.8,8.74,8.8,64200.0,7.8142,7.8678,7.8142,7.8678,64200.0
2008-12-23 10:35:00,8.8,8.81,8.79,8.79,45400.0,7.8678,7.8768,7.8589,7.8589,45400.0
2008-12-23 10:40:00,8.79,8.8,8.74,8.74,45000.0,7.8589,7.8678,7.8142,7.8142,45000.0
2008-12-23 10:45:00,8.74,8.75,8.72,8.74,72200.0,7.8142,7.8231,7.7963,7.8142,72200.0
2008-12-23 10:50:00,8.74,8.76,8.73,8.74,101800.0,7.8142,7.8321,7.8053,7.8142,101800.0
2008-12-23 10:55:00,8.74,8.77,8.73,8.73,39000.0,7.8142,7.841,7.8053,7.8053,39000.0
2008-12-23 11:00:00,8.72,8.76,8.72,8.76,39200.0,7.7963,7.8321,7.7963,7.8321,39200.0
2008-12-23 11:05:00,8.76,8.76,8.74,8.75,72200.0,7.8321,7.8321,7.8142,7.8231,72200.0
2008-12-23 11:10:00,8.74,8.78,8.74,8.75,151600.0,7.8142,7.85,7.8142,7.8231,151600.0
2008-12-23 11:15:00,8.75,8.75,8.7,8.7,36400.0,7.8231,7.8231,7.7784,7.7784,36400.0
2008-12-23 11:20:00,8.7,8.74,8.7,8.73,49400.0,7.7784,7.8142,7.7784,7.8053,49400.0
2008-12-23 11:25:00,8.73,8.73,8.7,8.71,65400.0,7.8053,7.8053,7.7784,7.7874,65400.0
2008-12-23 11:30:00,8.72,8.72,8.7,8.71,40600.0,7.7963,7.7963,7.7784,7.7874,40600.0
2008-12-23 11:35:00,8.71,8.74,8.7,8.72,173200.0,7.7874,7.8142,7.7784,7.7963,173200.0
2008-12-23 11:40:00,8.72,8.75,8.72,8.75,28000.0,7.7963,7.8231,7.7963,7.8231,28000.0
2008-12-23 11:45:00,8.74,8.75,8.74,8.74,41400.0,7.8142,7.8231,7.8142,7.8142,41400.0
2008-12-23 11:50:00,8.74,8.74,8.72,8.72,34200.0,7.8142,7.8142,7.7963,7.7963,34200.0
2008-12-23 11:55:00,8.72,8.74,8.7,8.7,80800.0,7.7963,7.8142,7.7784,7.7784,80800.0
2008-12-23 12:00:00,8.7,8.71,8.68,8.69,61800.0,7.7784,7.7874,7.7605,7.7695,61800.0
2008-12-23 12:05:00,8.68,8.69,8.67,8.69,62800.0,7.7605,7.7695,7.7516,7.7695,62800.0
2008-12-23 12:10:00,8.69,8.69,8.67,8.67,100400.0,7.7695,7.7695,7.7516,7.7516,100400.0
2008-12-23 12:15:00,8.67,8.68,8.65,8.67,67400.0,7.7516,7.7605,7.7337,7.7516,67400.0
2008-12-23 12:20:00,8.67,8.68,8.63,8.63,103600.0,7.7516,7.7605,7.7158,7.7158,103600.0
2008-12-23 12:25:00,8.63,8.64,8.63,8.64,50600.0,7.7158,7.7248,7.7158,7.7248,50600.0
2008-12-23 12:30:00,8.64,8.65,8.62,8.63,71800.0,7.7248,7.7337,7.7069,7.7158,71800.0
2008-12-23 12:35:00,8.63,8.67,8.63,8.64,265200.0,7.7158,7.7516,7.7158,7.7248,265200.0
2008-12-23 12:40:00,8.64,8.65,8.63,8.64,49000.0,7.7248,7.7337,7.7158,7.7248,49000.0
2008-12-23 12:45:00,8.63,8.65,8.63,8.65,14600.0,7.7158,7.7337,7.7158,7.7337,14600.0
2008-12-23 12:50:00,8.65,8.66,8.65,8.66,20400.0,7.7337,7.7427,7.7337,7.7427,20400.0
2008-12-23 12:55:00,8.67,8.68,8.66,8.66,102000.0,7.7516,7.7605,7.7427,7.7427,102000.0
2008-12-23 13:00:00,8.67,8.67,8.65,8.65,35600.0,7.7516,7.7516,7.7337,7.7337,35600.0
2008-12-23 13:05:00,8.65,8.68,8.65,8.67,57000.0,7.7337,7.7605,7.7337,7.7516,57000.0
2008-12-23 13:10:00,8.67,8.67,8.66,8.67,14400.0,7.7516,7.7516,7.7427,7.7516,14400.0
2008-12-23 13:15:00,8.67,8.67,8.66,8.67,8800.0,7.7516,7.7516,7.7427,7.7516,8800.0
2008-12-23 13:20:00,8.67,8.67,8.65,8.66,37400.0,7.7516,7.7516,7.7337,7.7427,37400.0
2008-12-23 13:25:00,8.67,8.67,8.66,8.66,13800.0,7.7516,7.7516,7.7427,7.7427,13800.0
2008-12-23 13:30:00,8.66,8.67,8.65,8.67,17000.0,7.7427,7.7516,7.7337,7.7516,17000.0
2008-12-23 13:35:00,8.67,8.67,8.65,8.65,48800.0,7.7516,7.7516,7.7337,7.7337,48800.0
2008-12-23 13:40:00,8.65,8.65,8.65,8.65,46800.0,7.7337,7.7337,7.7337,7.7337,46800.0
2008-12-23 13:45:00,8.65,8.66,8.65,8.65,9800.0,7.7337,7.7427,7.7337,7.7337,9800.0
2008-12-23 13:50:00,8.65,8.68,8.65,8.67,57400.0,7.7337,7.7605,7.7337,7.7516,57400.0
2008-12-23 13:55:00,8.67,8.71,8.67,8.7,119000.0,7.7516,7.7874,7.7516,7.7784,119000.0
2008-12-23 14:00:00,8.7,8.71,8.7,8.7,22600.0,7.7784,7.7874,7.7784,7.7784,22600.0
2008-12-23 14:05:00,8.71,8.71,8.69,8.69,22400.0,7.7874,7.7874,7.7695,7.7695,22400.0
2008-12-23 14:10:00,8.69,8.69,8.68,8.69,61800.0,7.7695,7.7695,7.7605,7.7695,61800.0
2008-12-23 14:15:00,8.69,8.73,8.68,8.72,88800.0,7.7695,7.8053,7.7605,7.7963,88800.0
2008-12-23 14:20:00,8.72,8.72,8.7,8.7,25200.0,7.7963,7.7963,7.7784,7.7784,25200.0
2008-12-23 14:25:00,8.7,8.71,8.69,8.7,56800.0,7.7784,7.7874,7.7695,7.7784,56800.0
2008-12-23 14:30:00,8.7,8.71,8.63,8.63,81000.0,7.7784,7.7874,7.7158,7.7158,81000.0
2008-12-23 14:35:00,8.63,8.65,8.63,8.65,79600.0,7.7158,7.7337,7.7158,7.7337,79600.0
2008-12-23 14:40:00,8.65,8.67,8.61,8.61,82400.0,7.7337,7.7516,7.698,7.698,82400.0
2008-12-23 14:45:00,8.61,8.61,8.57,8.6,91800.0,7.698,7.698,7.6622,7.689,91800.0
2008-12-23 14:50:00,8.6,8.63,8.58,8.62,63000.0,7.689,7.7158,7.6711,7.7069,63000.0
2008-12-23 14:55:00,8.62,8.63,8.61,8.63,51000.0,7.7069,7.7158,7.698,7.7158,51000.0
2008-12-23 15:00:00,8.63,8.63,8.61,8.62,46800.0,7.7158,7.7158,7.698,7.7069,46800.0
2008-12-23 15:05:00,8.62,8.62,8.59,8.6,64400.0,7.7069,7.7069,7.6801,7.689,64400.0
2008-12-23 15:10:00,8.61,8.71,8.61,8.68,80400.0,7.698,7.7874,7.698,7.7605,80400.0
2008-12-23 15:15:00,8.68,8.68,8.65,8.65,82400.0,7.7605,7.7605,7.7337,7.7337,82400.0
2008-12-23 15:20:00,8.65,8.67,8.63,8.64,81400.0,7.7337,7.7516,7.7158,7.7248,81400.0
2008-12-23 15:25:00,8.63,8.68,8.62,8.66,78200.0,7.7158,7.7605,7.7069,7.7427,78200.0
2008-12-23 15:30:00,8.65,8.7,8.65,8.68,66400.0,7.7337,7.7784,7.7337,7.7605,66400.0
2008-12-23 15:35:00,8.67,8.67,8.62,8.63,83400.0,7.7516,7.7516,7.7069,7.7158,83400.0
2008-12-23 15:40:00,8.62,8.65,8.62,8.63,75600.0,7.7069,7.7337,7.7069,7.7158,75600.0
2008-12-23 15:45:00,8.64,8.65,8.63,8.64,71800.0,7.7248,7.7337,7.7158,7.7248,71800.0
2008-12-23 15:50:00,8.64,8.67,8.63,8.66,240200.0,7.7248,7.7516,7.7158,7.7427,240200.0
2008-12-23 15:55:00,8.65,8.69,8.65,8.68,247800.0,7.7337,7.7695,7.7337,7.7605,247800.0
2008-12-24 09:30:00,8.86,8.86,8.56,8.67,70000.0,7.9215,7.9215,7.6533,7.7516,70000.0
2008-12-24 09:35:00,8.66,8.69,8.58,8.65,60400.0,7.7427,7.7695,7.6711,7.7337,60400.0
2008-12-24 09:40:00,8.63,8.69,8.63,8.69,31400.0,7.7158,7.7695,7.7158,7.7695,31400.0
2008-12-24 09:45:00,8.68,8.71,8.65,8.68,77000.0,7.7605,7.7874,7.7337,7.7605,77000.0
2008-12-24 09:50:00,8.68,8.7,8.64,8.64,61400.0,7.7605,7.7784,7.7248,7.7248,61400.0
2008-12-24 09:55:00,8.64,8.64,8.63,8.63,32000.0,7.7248,7.7248,7.7158,7.7158,32000.0
2008-12-24 10:00:00,8.63,8.65,8.63,8.65,51000.0,7.7158,7.7337,7.7158,7.7337,51000.0
2008-12-24 10:05:00,8.65,8.67,8.65,8.65,61600.0,7.7337,7.7516,7.7337,7.7337,61600.0
2008-12-24 10:10:00,8.65,8.68,8.65,8.68,25600.0,7.7337,7.7605,7.7337,7.7605,25600.0
2008-12-24 10:15:00,8.68,8.69,8.68,8.69,17400.0,7.7605,7.7695,7.7605,7.7695,17400.0
2008-12-24 10:20:00,8.69,8.7,8.68,8.7,55400.0,7.7695,7.7784,7.7605,7.7784,55400.0
2008-12-24 10:25:00,8.7,8.7,8.69,8.7,30800.0,7.7784,7.7784,7.7695,7.7784,30800.0
2008-12-24 10:30:00,8.7,8.71,8.7,8.71,18400.0,7.7784,7.7874,7.7784,7.7874,18400.0
2008-12-24 10:35:00,8.71,8.72,8.68,8.69,39600.0,7.7874,7.7963,7.7605,7.7695,39600.0
2008-12-24 10:40:00,8.69,8.72,8.68,8.69,69000.0,7.7695,7.7963,7.7605,7.7695,69000.0
2008-12-24 10:45:00,8.69,8.7,8.68,8.7,35600.0,7.7695,7.7784,7.7605,7.7784,35600.0
2008-12-24 10:50:00,8.7,8.7,8.68,8.68,152600.0,7.7784,7.7784,7.7605,7.7605,152600.0
2008-12-24 10:55:00,8.68,8.71,8.68,8.71,47800.0,7.7605,7.7874,7.7605,7.7874,47800.0
2008-12-24 11:00:00,8.71,8.73,8.71,8.72,38800.0,7.7874,7.8053,7.7874,7.7963,38800.0
2008-12-24 11:05:00,8.72,8.72,8.7,8.71,29600.0,7.7963,7.7963,7.7784,7.7874,29600.0
2008-12-24 11:10:00,8.71,8.72,8.71,8.72,13400.0,7.7874,7.7963,7.7874,7.7963,13400.0
2008-12-24 11:15:00,8.72,8.72,8.7,8.7,52000.0,7.7963,7.7963,7.7784,7.7784,52000.0
2008-12-24 11:20:00,8.69,8.7,8.68,8.7,37600.0,7.7695,7.7784,7.7605,7.7784,37600.0
2008-12-24 11:25:00,8.7,8.71,8.68,8.68,39400.0,7.7784,7.7874,7.7605,7.7605,39400.0
2008-12-24 11:30:00,8.68,8.69,8.68,8.69,15400.0,7.7605,7.7695,7.7605,7.7695,15400.0
2008-12-24 11:35:00,8.69,8.7,8.69,8.7,20600.0,7.7695,7.7784,7.7695,7.7784,20600.0
2008-12-24 11:40:00,8.7,8.71,8.69,8.71,99000.0,7.7784,7.7874,7.7695,7.7874,99000.0
2008-12-24 11:45:00,8.71,8.71,8.69,8.7,56000.0,7.7874,7.7874,7.7695,7.7784,56000.0
2008-12-24 11:50:00,8.71,8.71,8.7,8.7,19800.0,7.7874,7.7874,7.7784,7.7784,19800.0
2008-12-24 11:55:00,8.7,8.72,8.7,8.72,81400.0,7.7784,7.7963,7.7784,7.7963,81400.0
2008-12-24 12:00:00,8.72,8.73,8.72,8.73,37600.0,7.7963,7.8053,7.7963,7.8053,37600.0
2008-12-24 12:05:00,8.72,8.73,8.72,8.73,27800.0,7.7963,7.8053,7.7963,7.8053,27800.0
2008-12-24 12:10:00,8.73,8.73,8.7,8.7,65600.0,7.8053,7.8053,7.7784,7.7784,65600.0
2008-12-24 12:15:00,8.69,8.73,8.68,8.73,160800.0,7.7695,7.8053,7.7605,7.8053,160800.0
2008-12-24 12:20:00,8.72,8.74,8.72,8.74,70200.0,7.7963,7.8142,7.7963,7.8142,70200.0
2008-12-24 12:25:00,8.73,8.74,8.72,8.74,42600.0,7.8053,7.8142,7.7963,7.8142,42600.0
2008-12-24 12:30:00,8.74,8.74,8.74,8.74,47400.0,7.8142,7.8142,7.8142,7.8142,47400.0
2008-12-24 12:35:00,8.74,8.75,8.74,8.74,48800.0,7.8142,7.8231,7.8142,7.8142,48800.0
2008-12-24 12:40:00,8.74,8.74,8.7,8.7,96200.0,7.8142,7.8142,7.7784,7.7784,96200.0
2008-12-24 12:45:00,8.7,8.71,8.69,8.71,143200.0,7.7784,7.7874,7.7695,7.7874,143200.0
2008-12-24 12:50:00,8.71,8.74,8.71,8.72,217400.0,7.7874,7.8142,7.7874,7.7963,217400.0
2008-12-24 12:55:00,8.72,8.73,8.7,8.72,209000.0,7.7963,7.8053,7.7784,7.7963,209000.0
2008-12-26 09:30:00,8.74,8.75,8.57,8.67,63400.0,7.8142,7.8231,7.6622,7.7516,63400.0
2008-12-26 09:35:00,8.67,8.7,8.63,8.67,61000.0,7.7516,7.7784,7.7158,7.7516,61000.0
2008-12-26 09:40:00,8.67,8.69,8.67,8.69,28000.0,7.7516,7.7695,7.7516,7.7695,28000.0
2008-12-26 09:45:00,8.68,8.71,8.68,8.71,62000.0,7.7605,7.7874,7.7605,7.7874,62000.0
2008-12-26 09:50:00,8.71,8.71,8.68,8.7,55600.0,7.7874,7.7874,7.7605,7.7784,55600.0
2008-12-26 09:55:00,8.7,8.71,8.69,8.7,95600.0,7.7784,7.7874,7.7695,7.7784,95600.0
2008-12-26 10:00:00,8.7,8.72,8.7,8.71,76400.0,7.7784,7.7963,7.7784,7.7874,76400.0
2008-12-26 10:05:00,8.71,8.72,8.7,8.7,148200.0,7.7874,7.7963,7.7784,7.7784,148200.0
2008-12-26 10:10:00,8.7,8.72,8.7,8.72,111600.0,7.7784,7.7963,7.7784,7.7963,111600.0
2008-12-26 10:15:00,8.71,8.72,8.7,8.71,38000.0,7.7874,7.7963,7.7784,7.7874,38000.0
2008-12-26 10:20:00,8.7,8.71,8.69,8.71,46400.0,7.7784,7.7874,7.7695,7.7874,46400.0
2008-12-26 10:25:00,8.71,8.73,8.7,8.73,66200.0,7.7874,7.8053,7.7784,7.8053,66200.0
2008-12-26 10:30:00,8.73,8.75,8.72,8.75,51800.0,7.8053,7.8231,7.7963,7.8231,51800.0
2008-12-26 10:35:00,8.75,8.75,8.72,8.74,33400.0,7.8231,7.8231,7.7963,7.8142,33400.0
2008-12-26 10:40:00,8.73,8.74,8.72,8.72,20200.0,7.8053,7.8142,7.7963,7.7963,20200.0
2008-12-26 10:45:00,8.72,8.72,8.7,8.71,30600.0,7.7963,7.7963,7.7784,7.7874,30600.0
2008-12-26 10:50:00,8.71,8.72,8.7,8.72,52000.0,7.7874,7.7963,7.7784,7.7963,52000.0
2008-12-26 10:55:00,8.72,8.72,8.72,8.72,27400.0,7.7963,7.7963,7.7963,7.7963,27400.0
2008-12-26 11:00:00,8.72,8.73,8.71,8.72,36600.0,7.7963,7.8053,7.7874,7.7963,36600.0
2008-12-26 11:05:00,8.73,8.74,8.72,8.74,38800.0,7.8053,7.8142,7.7963,7.8142,38800.0
2008-12-26 11:10:00,8.74,8.74,8.72,8.72,51200.0,7.8142,7.8142,7.7963,7.7963,51200.0
2008-12-26 11:15:00,8.72,8.72,8.71,8.71,14800.0,7.7963,7.7963,7.7874,7.7874,14800.0
2008-12-26 11:20:00,8.71,8.73,8.71,8.72,94800.0,7.7874,7.8053,7.7874,7.7963,94800.0
2008-12-26 11:25:00,8.72,8.72,8.71,8.71,40000.0,7.7963,7.7963,7.7874,7.7874,40000.0
2008-12-26 11:30:00,8.71,8.72,8.71,8.72,33000.0,7.7874,7.7963,7.7874,7.7963,33000.0
2008-12-26 11:35:00,8.71,8.73,8.71,8.73,63600.0,7.7874,7.8053,7.7874,7.8053,63600.0
2008-12-26 11:40:00,8.74,8.76,8.74,8.74,61600.0,7.8142,7.8321,7.8142,7.8142,61600.0
2008-12-26 11:45:00,8.74,8.74,8.72,8.72,9200.0,7.8142,7.8142,7.7963,7.7963,9200.0
2008-12-26 11:50:00,8.72,8.72,8.7,8.7,50000.0,7.7963,7.7963,7.7784,7.7784,50000.0
2008-12-26 11:55:00,8.71,8.72,8.7,8.71,37400.0,7.7874,7.7963,7.7784,7.7874,37400.0
2008-12-26 12:00:00,8.71,8.72,8.71,8.71,22000.0,7.7874,7.7963,7.7874,7.7874,22000.0
2008-12-26 12:05:00,8.71,8.76,8.71,8.76,188400.0,7.7874,7.8321,7.7874,7.8321,188400.0
2008-12-26 12:10:00,8.76,8.76,8.75,8.76,24600.0,7.8321,7.8321,7.8231,7.8321,24600.0
2008-12-26 12:15:00,8.75,8.76,8.75,8.75,24200.0,7.8231,7.8321,7.8231,7.8231,24200.0
2008-12-26 12:20:00,8.75,8.76,8.75,8.76,45200.0,7.8231,7.8321,7.8231,7.8321,45200.0
2008-12-26 12:25:00,8.75,8.76,8.74,8.75,39000.0,7.8231,7.8321,7.8142,7.8231,39000.0
2008-12-26 12:30:00,8.75,8.76,8.75,8.75,57800.0,7.8231,7.8321,7.8231,7.8231,57800.0
2008-12-26 12:35:00,8.75,8.76,8.75,8.75,46000.0,7.8231,7.8321,7.8231,7.8231,46000.0
2008-12-26 12:40:00,8.75,8.76,8.75,8.76,45400.0,7.8231,7.8321,7.8231,7.8321,45400.0
2008-12-26 12:45:00,8.76,8.76,8.75,8.75,54200.0,7.8321,7.8321,7.8231,7.8231,54200.0
2008-12-26 12:50:00,8.75,8.76,8.75,8.75,113200.0,7.8231,7.8321,7.8231,7.8231,113200.0
2008-12-26 12:55:00,8.75,8.76,8.73,8.75,122200.0,7.8231,7.8321,7.8053,7.8231,122200.0
2008-12-26 13:00:00,8.75,8.76,8.75,8.75,23800.0,7.8231,7.8321,7.8231,7.8231,23800.0
2008-12-26 13:05:00,8.76,8.76,8.75,8.75,58800.0,7.8321,7.8321,7.8231,7.8231,58800.0
2008-12-26 13:10:00,8.75,8.76,8.75,8.75,18400.0,7.8231,7.8321,7.8231,7.8231,18400.0
2008-12-26 13:15:00,8.75,8.76,8.75,8.75,25200.0,7.8231,7.8321,7.8231,7.8231,25200.0
2008-12-26 13:20:00,8.75,8.76,8.75,8.75,26800.0,7.8231,7.8321,7.8231,7.8231,26800.0
2008-12-26 13:25:00,8.75,8.76,8.75,8.75,19000.0,7.8231,7.8321,7.8231,7.8231,19000.0
2008-12-26 13:30:00,8.75,8.77,8.75,8.77,72400.0,7.8231,7.841,7.8231,7.841,72400.0
2008-12-26 13:35:00,8.77,8.8,8.77,8.78,43600.0,7.841,7.8678,7.841,7.85,43600.0
2008-12-26 13:40:00,8.78,8.78,8.77,8.77,28600.0,7.85,7.85,7.841,7.841,28600.0
2008-12-26 13:45:00,8.77,8.78,8.76,8.76,34200.0,7.841,7.85,7.8321,7.8321,34200.0
2008-12-26 13:50:00,8.76,8.77,8.76,8.77,30400.0,7.8321,7.841,7.8321,7.841,30400.0
2008-12-26 13:55:00,8.77,8.77,8.77,8.77,22400.0,7.841,7.841,7.841,7.841,22400.0
2008-12-26 14:00:00,8.76,8.77,8.76,8.77,53400.0,7.8321,7.841,7.8321,7.841,53400.0
2008-12-26 14:05:00,8.76,8.78,8.76,8.77,24400.0,7.8321,7.85,7.8321,7.841,24400.0
2008-12-26 14:10:00,8.77,8.77,8.75,8.75,60000.0,7.841,7.841,7.8231,7.8231,60000.0
2008-12-26 14:15:00,8.76,8.76,8.75,8.76,31400.0,7.8321,7.8321,7.8231,7.8321,31400.0
2008-12-26 14:20:00,8.76,8.76,8.75,8.76,56400.0,7.8321,7.8321,7.8231,7.8321,56400.0
2008-12-26 14:25:00,8.75,8.76,8.75,8.76,49800.0,7.8231,7.8321,7.8231,7.8321,49800.0
2008-12-26 14:30:00,8.75,8.78,8.75,8.77,45600.0,7.8231,7.85,7.8231,7.841,45600.0
2008-12-26 14:35:00,8.78,8.8,8.77,8.8,52800.0,7.85,7.8678,7.841,7.8678,52800.0
2008-12-26 14:40:00,8.8,8.83,8.79,8.82,61600.0,7.8678,7.8947,7.8589,7.8857,61600.0
2008-12-26 14:45:00,8.82,8.82,8.81,8.81,50600.0,7.8857,7.8857,7.8768,7.8768,50600.0
2008-12-26 14:50:00,8.81,8.81,8.8,8.8,24200.0,7.8768,7.8768,7.8678,7.8678,24200.0
2008-12-26 14:55:00,8.81,8.81,8.8,8.81,36000.0,7.8768,7.8768,7.8678,7.8768,36000.0
2008-12-26 15:00:00,8.81,8.81,8.8,8.81,22000.0,7.8768,7.8768,7.8678,7.8768,22000.0
2008-12-26 15:05:00,8.81,8.81,8.8,8.8,32800.0,7.8768,7.8768,7.8678,7.8678,32800.0
2008-12-26 15:10:00,8.8,8.81,8.79,8.81,95800.0,7.8678,7.8768,7.8589,7.8768,95800.0
2008-12-26 15:15:00,8.81,8.81,8.8,8.81,42000.0,7.8768,7.8768,7.8678,7.8768,42000.0
2008-12-26 15:20:00,8.81,8.81,8.8,8.81,31600.0,7.8768,7.8768,7.8678,7.8768,31600.0
2008-12-26 15:25:00,8.8,8.83,8.8,8.83,44600.0,7.8678,7.8947,7.8678,7.8947,44600.0
2008-12-26 15:30:00,8.83,8.83,8.81,8.81,69400.0,7.8947,7.8947,7.8768,7.8768,69400.0
2008-12-26 15:35:00,8.81,8.81,8.8,8.8,27400.0,7.8768,7.8768,7.8678,7.8678,27400.0
2008-12-26 15:40:00,8.8,8.81,8.8,8.8,66800.0,7.8678,7.8768,7.8678,7.8678,66800.0
2008-12-26 15:45:00,8.8,8.81,8.8,8.81,71800.0,7.8678,7.8768,7.8678,7.8768,71800.0
2008-12-26 15:50:00,8.81,8.81,8.8,8.8,128200.0,7.8768,7.8768,7.8678,7.8678,128200.0
2008-12-26 15:55:00,8.8,8.82,8.8,8.81,261400.0,7.8678,7.8857,7.8678,7.8768,261400.0
2008-12-29 09:30:00,8.71,8.8,8.66,8.78,75600.0,7.7874,7.8678,7.7427,7.85,75600.0
2008-12-29 09:35:00,8.78,8.78,8.73,8.73,77200.0,7.85,7.85,7.8053,7.8053,77200.0
2008-12-29 09:40:00,8.73,8.74,8.69,8.72,87200.0,7.8053,7.8142,7.7695,7.7963,87200.0
2008-12-29 09:45:00,8.72,8.75,8.72,8.75,47400.0,7.7963,7.8231,7.7963,7.8231,47400.0
2008-12-29 09:50:00,8.75,8.77,8.71,8.71,101000.0,7.8231,7.841,7.7874,7.7874,101000.0
2008-12-29 09:55:00,8.71,8.71,8.7,8.7,49800.0,7.7874,7.7874,7.7784,7.7784,49800.0
2008-12-29 10:00:00,8.7,8.71,8.67,8.67,91800.0,7.7784,7.7874,7.7516,7.7516,91800.0
2008-12-29 10:05:00,8.67,8.67,8.63,8.64,89000.0,7.7516,7.7516,7.7158,7.7248,89000.0
2008-12-29 10:10:00,8.64,8.64,8.62,8.63,47400.0,7.7248,7.7248,7.7069,7.7158,47400.0
2008-12-29 10:15:00,8.63,8.63,8.6,8.6,67200.0,7.7158,7.7158,7.689,7.689,67200.0
2008-12-29 10:20:00,8.6,8.61,8.56,8.58,135800.0,7.689,7.698,7.6533,7.6711,135800.0
2008-12-29 10:25:00,8.58,8.59,8.56,8.59,56200.0,7.6711,7.6801,7.6533,7.6801,56200.0
2008-12-29 10:30:00,8.59,8.62,8.58,8.62,93000.0,7.6801,7.7069,7.6711,7.7069,93000.0
2008-12-29 10:35:00,8.62,8.63,8.62,8.62,70800.0,7.7069,7.7158,7.7069,7.7069,70800.0
2008-12-29 10:40:00,8.62,8.62,8.56,8.56,59800.0,7.7069,7.7069,7.6533,7.6533,59800.0
2008-12-29 10:45:00,8.56,8.57,8.55,8.55,106600.0,7.6533,7.6622,7.6443,7.6443,106600.0
2008-12-29 10:50:00,8.55,8.58,8.55,8.58,82800.0,7.6443,7.6711,7.6443,7.6711,82800.0
2008-12-29 10:55:00,8.57,8.58,8.55,8.55,67400.0,7.6622,7.6711,7.6443,7.6443,67400.0
2008-12-29 11:00:00,8.55,8.55,8.51,8.51,118400.0,7.6443,7.6443,7.6086,7.6086,118400.0
2008-12-29 11:05:00,8.51,8.52,8.48,8.48,137800.0,7.6086,7.6175,7.5817,7.5817,137800.0
2008-12-29 11:10:00,8.48,8.48,8.46,8.47,82000.0,7.5817,7.5817,7.5639,7.5728,82000.0
2008-12-29 11:15:00,8.47,8.48,8.47,8.47,46400.0,7.5728,7.5817,7.5728,7.5728,46400.0
2008-12-29 11:20:00,8.47,8.49,8.47,8.49,50600.0,7.5728,7.5907,7.5728,7.5907,50600.0
2008-12-29 11:25:00,8.49,8.51,8.49,8.51,16800.0,7.5907,7.6086,7.5907,7.6086,16800.0
2008-12-29 11:30:00,8.51,8.53,8.51,8.52,53600.0,7.6086,7.6264,7.6086,7.6175,53600.0
2008-12-29 11:35:00,8.52,8.54,8.52,8.53,40200.0,7.6175,7.6354,7.6175,7.6264,40200.0
2008-12-29 11:40:00,8.53,8.54,8.53,8.54,12200.0,7.6264,7.6354,7.6264,7.6354,12200.0
2008-12-29 11:45:00,8.53,8.54,8.53,8.54,35000.0,7.6264,7.6354,7.6264,7.6354,35000.0
2008-12-29 11:50:00,8.54,8.55,8.53,8.54,28200.0,7.6354,7.6443,7.6264,7.6354,28200.0
2008-12-29 11:55:00,8.54,8.55,8.54,8.55,19600.0,7.6354,7.6443,7.6354,7.6443,19600.0
2008-12-29 12:00:00,8.54,8.58,8.54,8.58,71200.0,7.6354,7.6711,7.6354,7.6711,71200.0
2008-12-29 12:05:00,8.57,8.58,8.57,8.57,14600.0,7.6622,7.6711,7.6622,7.6622,14600.0
2008-12-29 12:10:00,8.57,8.57,8.56,8.56,17000.0,7.6622,7.6622,7.6533,7.6533,17000.0
2008-12-29 12:15:00,8.56,8.56,8.55,8.56,43600.0,7.6533,7.6533,7.6443,7.6533,43600.0
2008-12-29 12:20:00,8.56,8.56,8.55,8.56,64800.0,7.6533,7.6533,7.6443,7.6533,64800.0
2008-12-29 12:25:00,8.55,8.55,8.53,8.54,78600.0,7.6443,7.6443,7.6264,7.6354,78600.0
2008-12-29 12:30:00,8.54,8.56,8.53,8.56,58000.0,7.6354,7.6533,7.6264,7.6533,58000.0
2008-12-29 12:35:00,8.56,8.57,8.56,8.56,45400.0,7.6533,7.6622,7.6533,7.6533,45400.0
2008-12-29 12:40:00,8.56,8.58,8.56,8.56,27800.0,7.6533,7.6711,7.6533,7.6533,27800.0
2008-12-29 12:45:00,8.56,8.57,8.56,8.56,36400.0,7.6533,7.6622,7.6533,7.6533,36400.0
2008-12-29 12:50:00,8.56,8.56,8.56,8.56,16400.0,7.6533,7.6533,7.6533,7.6533,16400.0
2008-12-29 12:55:00,8.56,8.56,8.53,8.54,60200.0,7.6533,7.6533,7.6264,7.6354,60200.0
2008-12-29 13:00:00,8.53,8.54,8.51,8.52,135400.0,7.6264,7.6354,7.6086,7.6175,135400.0
2008-12-29 13:05:00,8.52,8.52,8.51,8.52,26800.0,7.6175,7.6175,7.6086,7.6175,26800.0
2008-12-29 13:10:00,8.51,8.53,8.51,8.52,25400.0,7.6086,7.6264,7.6086,7.6175,25400.0
2008-12-29 13:15:00,8.52,8.52,8.52,8.52,33800.0,7.6175,7.6175,7.6175,7.6175,33800.0
2008-12-29 13:20:00,8.52,8.52,8.49,8.49,102000.0,7.6175,7.6175,7.5907,7.5907,102000.0
2008-12-29 13:25:00,8.49,8.49,8.49,8.49,50200.0,7.5907,7.5907,7.5907,7.5907,50200.0
2008-12-29 13:30:00,8.49,8.5,8.48,8.5,38800.0,7.5907,7.5996,7.5817,7.5996,38800.0
2008-12-29 13:35:00,8.5,8.51,8.49,8.5,23600.0,7.5996,7.6086,7.5907,7.5996,23600.0
2008-12-29 13:40:00,8.51,8.51,8.5,8.5,106000.0,7.6086,7.6086,7.5996,7.5996,106000.0
2008-12-29 13:45:00,8.5,8.51,8.49,8.51,37400.0,7.5996,7.6086,7.5907,7.6086,37400.0
2008-12-29 13:50:00,8.51,8.52,8.51,8.51,52200.0,7.6086,7.6175,7.6086,7.6086,52200.0
2008-12-29 13:55:00,8.51,8.52,8.51,8.52,52200.0,7.6086,7.6175,7.6086,7.6175,52200.0
2008-12-29 14:00:00,8.52,8.52,8.52,8.52,28600.0,7.6175,7.6175,7.6175,7.6175,28600.0
2008-12-29 14:05:00,8.52,8.52,8.5,8.51,36200.0,7.6175,7.6175,7.5996,7.6086,36200.0
2008-12-29 14:10:00,8.51,8.51,8.49,8.49,24800.0,7.6086,7.6086,7.5907,7.5907,24800.0
2008-12-29 14:15:00,8.5,8.51,8.49,8.51,32600.0,7.5996,7.6086,7.5907,7.6086,32600.0
2008-12-29 14:20:00,8.51,8.52,8.51,8.52,44800.0,7.6086,7.6175,7.6086,7.6175,44800.0
2008-12-29 14:25:00,8.52,8.53,8.5,8.52,59200.0,7.6175,7.6264,7.5996,7.6175,59200.0
2008-12-29 14:30:00,8.53,8.54,8.52,8.53,94400.0,7.6264,7.6354,7.6175,7.6264,94400.0
2008-12-29 14:35:00,8.53,8.53,8.52,8.52,68000.0,7.6264,7.6264,7.6175,7.6175,68000.0
2008-12-29 14:40:00,8.53,8.53,8.52,8.53,9000.0,7.6264,7.6264,7.6175,7.6264,9000.0
2008-12-29 14:45:00,8.52,8.53,8.52,8.52,59400.0,7.6175,7.6264,7.6175,7.6175,59400.0
2008-12-29 14:50:00,8.52,8.53,8.52,8.52,48200.0,7.6175,7.6264,7.6175,7.6175,48200.0
2008-12-29 14:55:00,8.53,8.56,8.52,8.55,52000.0,7.6264,7.6533,7.6175,7.6443,52000.0
2008-12-29 15:00:00,8.55,8.58,8.55,8.57,51400.0,7.6443,7.6711,7.6443,7.6622,51400.0
2008-12-29 15:05:00,8.58,8.62,8.56,8.6,210200.0,7.6711,7.7069,7.6533,7.689,210200.0
2008-12-29 15:10:00,8.6,8.61,8.6,8.61,103400.0,7.689,7.698,7.689,7.698,103400.0
2008-12-29 15:15:00,8.61,8.63,8.59,8.59,163600.0,7.698,7.7158,7.6801,7.6801,163600.0
2008-12-29 15:20:00,8.59,8.62,8.59,8.61,150600.0,7.6801,7.7069,7.6801,7.698,150600.0
2008-12-29 15:25:00,8.61,8.62,8.6,8.6,34000.0,7.698,7.7069,7.689,7.689,34000.0
2008-12-29 15:30:00,8.6,8.63,8.6,8.62,91600.0,7.689,7.7158,7.689,7.7069,91600.0
2008-12-29 15:35:00,8.62,8.63,8.6,8.63,131000.0,7.7069,7.7158,7.689,7.7158,131000.0
2008-12-29 15:40:00,8.63,8.67,8.63,8.65,171600.0,7.7158,7.7516,7.7158,7.7337,171600.0
2008-12-29 15:45:00,8.65,8.65,8.63,8.63,146000.0,7.7337,7.7337,7.7158,7.7158,146000.0
2008-12-29 15:50:00,8.64,8.65,8.63,8.65,156400.0,7.7248,7.7337,7.7158,7.7337,156400.0
2008-12-29 15:55:00,8.65,8.67,8.63,8.67,293000.0,7.7337,7.7516,7.7158,7.7516,293000.0
2008-12-30 09:30:00,8.56,8.75,8.47,8.65,63600.0,7.6533,7.8231,7.5728,7.7337,63600.0
2008-12-30 09:35:00,8.65,8.72,8.64,8.71,22800.0,7.7337,7.7963,7.7248,7.7874,22800.0
2008-12-30 09:40:00,8.7,8.74,8.7,8.72,31200.0,7.7784,7.8142,7.7784,7.7963,31200.0
2008-12-30 09:45:00,8.72,8.74,8.7,8.71,42400.0,7.7963,7.8142,7.7784,7.7874,42400.0
2008-12-30 09:50:00,8.72,8.74,8.71,8.72,46400.0,7.7963,7.8142,7.7874,7.7963,46400.0
2008-12-30 09:55:00,8.72,8.72,8.7,8.7,65200.0,7.7963,7.7963,7.7784,7.7784,65200.0
2008-12-30 10:00:00,8.7,8.71,8.68,8.69,69800.0,7.7784,7.7874,7.7605,7.7695,69800.0
2008-12-30 10:05:00,8.69,8.7,8.68,8.69,57600.0,7.7695,7.7784,7.7605,7.7695,57600.0
2008-12-30 10:10:00,8.68,8.69,8.65,8.67,109000.0,7.7605,7.7695,7.7337,7.7516,109000.0
2008-12-30 10:15:00,8.67,8.72,8.67,8.71,47400.0,7.7516,7.7963,7.7516,7.7874,47400.0
2008-12-30 10:20:00,8.71,8.74,8.71,8.74,62000.0,7.7874,7.8142,7.7874,7.8142,62000.0
2008-12-30 10:25:00,8.74,8.78,8.74,8.77,117400.0,7.8142,7.85,7.8142,7.841,117400.0
2008-12-30 10:30:00,8.77,8.8,8.77,8.78,92400.0,7.841,7.8678,7.841,7.85,92400.0
2008-12-30 10:35:00,8.78,8.8,8.77,8.79,62200.0,7.85,7.8678,7.841,7.8589,62200.0
2008-12-30 10:40:00,8.79,8.8,8.79,8.79,27400.0,7.8589,7.8678,7.8589,7.8589,27400.0
2008-12-30 10:45:00,8.79,8.8,8.79,8.8,51800.0,7.8589,7.8678,7.8589,7.8678,51800.0
2008-12-30 10:50:00,8.8,8.8,8.79,8.8,42800.0,7.8678,7.8678,7.8589,7.8678,42800.0
2008-12-30 10:55:00,8.8,8.8,8.76,8.77,24000.0,7.8678,7.8678,7.8321,7.841,24000.0
2008-12-30 11:00:00,8.77,8.77,8.76,8.77,21800.0,7.841,7.841,7.8321,7.841,21800.0
2008-12-30 11:05:00,8.77,8.79,8.77,8.78,80400.0,7.841,7.8589,7.841,7.85,80400.0
2008-12-30 11:10:00,8.78,8.78,8.76,8.76,31800.0,7.85,7.85,7.8321,7.8321,31800.0
2008-12-30 11:15:00,8.76,8.79,8.76,8.77,225200.0,7.8321,7.8589,7.8321,7.841,225200.0
2008-12-30 11:20:00,8.77,8.78,8.76,8.78,49600.0,7.841,7.85,7.8321,7.85,49600.0
2008-12-30 11:25:00,8.78,8.78,8.77,8.78,51200.0,7.85,7.85,7.841,7.85,51200.0
2008-12-30 11:30:00,8.78,8.81,8.78,8.79,134400.0,7.85,7.8768,7.85,7.8589,134400.0
2008-12-30 11:35:00,8.78,8.81,8.78,8.78,153800.0,7.85,7.8768,7.85,7.85,153800.0
2008-12-30 11:40:00,8.78,8.81,8.77,8.8,265400.0,7.85,7.8768,7.841,7.8678,265400.0
2008-12-30 11:45:00,8.8,8.83,8.8,8.81,155200.0,7.8678,7.8947,7.8678,7.8768,155200.0
2008-12-30 11:50:00,8.81,8.81,8.8,8.8,69800.0,7.8768,7.8768,7.8678,7.8678,69800.0
2008-12-30 11:55:00,8.8,8.8,8.79,8.79,105600.0,7.8678,7.8678,7.8589,7.8589,105600.0
2008-12-30 12:00:00,8.79,8.8,8.79,8.79,63200.0,7.8589,7.8678,7.8589,7.8589,63200.0
2008-12-30 12:05:00,8.79,8.79,8.78,8.78,31600.0,7.8589,7.8589,7.85,7.85,31600.0
2008-12-30 12:10:00,8.78,8.78,8.75,8.75,101000.0,7.85,7.85,7.8231,7.8231,101000.0
2008-12-30 12:15:00,8.75,8.76,8.74,8.75,72200.0,7.8231,7.8321,7.8142,7.8231,72200.0
2008-12-30 12:20:00,8.75,8.76,8.74,8.75,33400.0,7.8231,7.8321,7.8142,7.8231,33400.0
2008-12-30 12:25:00,8.75,8.76,8.74,8.75,40400.0,7.8231,7.8321,7.8142,7.8231,40400.0
2008-12-30 12:30:00,8.75,8.76,8.74,8.75,51600.0,7.8231,7.8321,7.8142,7.8231,51600.0
2008-12-30 12:35:00,8.76,8.76,8.74,8.74,41200.0,7.8321,7.8321,7.8142,7.8142,41200.0
2008-12-30 12:40:00,8.74,8.76,8.74,8.76,75000.0,7.8142,7.8321,7.8142,7.8321,75000.0
2008-12-30 12:45:00,8.76,8.77,8.73,8.74,71600.0,7.8321,7.841,7.8053,7.8142,71600.0
2008-12-30 12:50:00,8.74,8.76,8.74,8.76,44600.0,7.8142,7.8321,7.8142,7.8321,44600.0
2008-12-30 12:55:00,8.76,8.76,8.74,8.74,40000.0,7.8321,7.8321,7.8142,7.8142,40000.0
2008-12-30 13:00:00,8.74,8.76,8.74,8.75,42800.0,7.8142,7.8321,7.8142,7.8231,42800.0
2008-12-30 13:05:00,8.75,8.76,8.74,8.74,22600.0,7.8231,7.8321,7.8142,7.8142,22600.0
2008-12-30 13:10:00,8.75,8.75,8.74,8.74,33000.0,7.8231,7.8231,7.8142,7.8142,33000.0
2008-12-30 13:15:00,8.74,8.74,8.72,8.74,41600.0,7.8142,7.8142,7.7963,7.8142,41600.0
2008-12-30 13:20:00,8.73,8.74,8.73,8.74,24200.0,7.8053,7.8142,7.8053,7.8142,24200.0
2008-12-30 13:25:00,8.74,8.76,8.74,8.75,50200.0,7.8142,7.8321,7.8142,7.8231,50200.0
2008-12-30 13:30:00,8.75,8.75,8.74,8.74,33400.0,7.8231,7.8231,7.8142,7.8142,33400.0
2008-12-30 13:35:00,8.74,8.74,8.72,8.73,37600.0,7.8142,7.8142,7.7963,7.8053,37600.0
2008-12-30 13:40:00,8.73,8.74,8.72,8.74,29400.0,7.8053,7.8142,7.7963,7.8142,29400.0
2008-12-30 13:45:00,8.74,8.76,8.74,8.76,38000.0,7.8142,7.8321,7.8142,7.8321,38000.0
2008-12-30 13:50:00,8.76,8.76,8.75,8.76,89000.0,7.8321,7.8321,7.8231,7.8321,89000.0
2008-12-30 13:55:00,8.76,8.76,8.74,8.74,30200.0,7.8321,7.8321,7.8142,7.8142,30200.0
2008-12-30 14:00:00,8.74,8.74,8.73,8.74,54600.0,7.8142,7.8142,7.8053,7.8142,54600.0
2008-12-30 14:05:00,8.74,8.76,8.74,8.74,58000.0,7.8142,7.8321,7.8142,7.8142,58000.0
2008-12-30 14:10:00,8.74,8.74,8.73,8.74,45000.0,7.8142,7.8142,7.8053,7.8142,45000.0
2008-12-30 14:15:00,8.74,8.76,8.74,8.74,47000.0,7.8142,7.8321,7.8142,7.8142,47000.0
2008-12-30 14:20:00,8.74,8.75,8.74,8.75,27800.0,7.8142,7.8231,7.8142,7.8231,27800.0
2008-12-30 14:25:00,8.75,8.76,8.74,8.75,58200.0,7.8231,7.8321,7.8142,7.8231,58200.0
2008-12-30 14:30:00,8.74,8.76,8.74,8.76,83200.0,7.8142,7.8321,7.8142,7.8321,83200.0
2008-12-30 14:35:00,8.75,8.76,8.75,8.76,61600.0,7.8231,7.8321,7.8231,7.8321,61600.0
2008-12-30 14:40:00,8.76,8.76,8.74,8.76,87800.0,7.8321,7.8321,7.8142,7.8321,87800.0
2008-12-30 14:45:00,8.76,8.76,8.75,8.76,45400.0,7.8321,7.8321,7.8231,7.8321,45400.0
2008-12-30 14:50:00,8.75,8.76,8.75,8.75,20400.0,7.8231,7.8321,7.8231,7.8231,20400.0
2008-12-30 14:55:00,8.75,8.76,8.74,8.74,83400.0,7.8231,7.8321,7.8142,7.8142,83400.0
2008-12-30 15:00:00,8.74,8.77,8.74,8.76,80000.0,7.8142,7.841,7.8142,7.8321,80000.0
2008-12-30 15:05:00,8.76,8.77,8.76,8.76,129400.0,7.8321,7.841,7.8321,7.8321,129400.0
2008-12-30 15:10:00,8.76,8.77,8.76,8.76,86400.0,7.8321,7.841,7.8321,7.8321,86400.0
2008-12-30 15:15:00,8.76,8.77,8.76,8.77,87800.0,7.8321,7.841,7.8321,7.841,87800.0
2008-12-30 15:20:00,8.76,8.77,8.76,8.76,113600.0,7.8321,7.841,7.8321,7.8321,113600.0
2008-12-30 15:25:00,8.76,8.8,8.76,8.79,253800.0,7.8321,7.8678,7.8321,7.8589,253800.0
2008-12-30 15:30:00,8.79,8.81,8.78,8.81,185400.0,7.8589,7.8768,7.85,7.8768,185400.0
2008-12-30 15:35:00,8.81,8.81,8.8,8.8,89600.0,7.8768,7.8768,7.8678,7.8678,89600.0
2008-12-30 15:40:00,8.8,8.81,8.79,8.8,174400.0,7.8678,7.8768,7.8589,7.8678,174400.0
2008-12-30 15:45:00,8.8,8.81,8.78,8.8,183200.0,7.8678,7.8768,7.85,7.8678,183200.0
2008-12-30 15:50:00,8.8,8.84,8.8,8.83,294200.0,7.8678,7.9036,7.8678,7.8947,294200.0
2008-12-30 15:55:00,8.83,8.85,8.83,8.84,370000.0,7.8947,7.9125,7.8947,7.9036,370000.0
2008-12-31 09:30:00,8.9,8.9,8.72,8.89,79400.0,7.9572,7.9572,7.7963,7.9483,79400.0
2008-12-31 09:35:00,8.9,8.94,8.88,8.91,37600.0,7.9572,7.993,7.9394,7.9662,37600.0
2008-12-31 09:40:00,8.9,8.96,8.9,8.93,26600.0,7.9572,8.0109,7.9572,7.9841,26600.0
2008-12-31 09:45:00,8.93,8.94,8.9,8.93,26200.0,7.9841,7.993,7.9572,7.9841,26200.0
2008-12-31 09:50:00,8.93,8.97,8.93,8.95,23600.0,7.9841,8.0198,7.9841,8.0019,23600.0
2008-12-31 09:55:00,8.95,8.99,8.95,8.98,59200.0,8.0019,8.0377,8.0019,8.0288,59200.0
2008-12-31 10:00:00,8.98,9.04,8.97,9.03,64600.0,8.0288,8.0824,8.0198,8.0735,64600.0
2008-12-31 10:05:00,9.03,9.04,9.02,9.02,19800.0,8.0735,8.0824,8.0645,8.0645,19800.0
2008-12-31 10:10:00,9.02,9.02,9.01,9.01,36600.0,8.0645,8.0645,8.0556,8.0556,36600.0
2008-12-31 10:15:00,9.01,9.02,9.0,9.02,15400.0,8.0556,8.0645,8.0467,8.0645,15400.0
2008-12-31 10:20:00,9.01,9.02,9.01,9.01,46000.0,8.0556,8.0645,8.0556,8.0556,46000.0
2008-12-31 10:25:00,9.02,9.02,9.01,9.01,59400.0,8.0645,8.0645,8.0556,8.0556,59400.0
2008-12-31 10:30:00,9.01,9.03,9.01,9.01,40600.0,8.0556,8.0735,8.0556,8.0556,40600.0
2008-12-31 10:35:00,9.01,9.05,9.0,9.04,90800.0,8.0556,8.0914,8.0467,8.0824,90800.0
2008-12-31 10:40:00,9.04,9.05,9.02,9.02,73200.0,8.0824,8.0914,8.0645,8.0645,73200.0
2008-12-31 10:45:00,9.02,9.03,9.01,9.02,54400.0,8.0645,8.0735,8.0556,8.0645,54400.0
2008-12-31 10:50:00,9.02,9.02,9.01,9.01,25800.0,8.0645,8.0645,8.0556,8.0556,25800.0
2008-12-31 10:55:00,9.02,9.02,9.0,9.0,25600.0,8.0645,8.0645,8.0467,8.0467,25600.0
2008-12-31 11:00:00,9.0,9.01,8.98,8.98,32000.0,8.0467,8.0556,8.0288,8.0288,32000.0
2008-12-31 11:05:00,8.99,8.99,8.97,8.97,21400.0,8.0377,8.0377,8.0198,8.0198,21400.0
2008-12-31 11:10:00,8.97,8.99,8.97,8.99,43400.0,8.0198,8.0377,8.0198,8.0377,43400.0
2008-12-31 11:15:00,8.99,8.99,8.98,8.99,53000.0,8.0377,8.0377,8.0288,8.0377,53000.0
2008-12-31 11:20:00,8.99,8.99,8.98,8.99,89600.0,8.0377,8.0377,8.0288,8.0377,89600.0
2008-12-31 11:25:00,8.99,8.99,8.98,8.99,32000.0,8.0377,8.0377,8.0288,8.0377,32000.0
2008-12-31 11:30:00,8.99,9.03,8.98,9.02,93800.0,8.0377,8.0735,8.0288,8.0645,93800.0
2008-12-31 11:35:00,9.02,9.02,9.01,9.01,30600.0,8.0645,8.0645,8.0556,8.0556,30600.0
2008-12-31 11:40:00,9.01,9.01,9.0,9.0,14200.0,8.0556,8.0556,8.0467,8.0467,14200.0
2008-12-31 11:45:00,9.01,9.01,8.97,8.97,52000.0,8.0556,8.0556,8.0198,8.0198,52000.0
2008-12-31 11:50:00,8.98,8.98,8.97,8.97,17600.0,8.0288,8.0288,8.0198,8.0198,17600.0
2008-12-31 11:55:00,8.97,8.98,8.97,8.97,20200.0,8.0198,8.0288,8.0198,8.0198,20200.0
2008-12-31 12:00:00,8.97,8.99,8.97,8.98,40200.0,8.0198,8.0377,8.0198,8.0288,40200.0
2008-12-31 12:05:00,8.98,8.98,8.97,8.97,24800.0,8.0288,8.0288,8.0198,8.0198,24800.0
2008-12-31 12:10:00,8.97,8.97,8.96,8.96,35400.0,8.0198,8.0198,8.0109,8.0109,35400.0
2008-12-31 12:15:00,8.96,8.97,8.95,8.95,50200.0,8.0109,8.0198,8.0019,8.0019,50200.0
2008-12-31 12:20:00,8.95,8.95,8.95,8.95,26800.0,8.0019,8.0019,8.0019,8.0019,26800.0
2008-12-31 12:25:00,8.95,8.95,8.95,8.95,6200.0,8.0019,8.0019,8.0019,8.0019,6200.0
2008-12-31 12:30:00,8.95,8.95,8.95,8.95,16600.0,8.0019,8.0019,8.0019,8.0019,16600.0
2008-12-31 12:35:00,8.96,8.97,8.96,8.97,23400.0,8.0109,8.0198,8.0109,8.0198,23400.0
2008-12-31 12:40:00,8.97,8.97,8.97,8.97,12600.0,8.0198,8.0198,8.0198,8.0198,12600.0
2008-12-31 12:45:00,8.97,8.99,8.97,8.99,31000.0,8.0198,8.0377,8.0198,8.0377,31000.0
2008-12-31 12:50:00,8.99,8.99,8.98,8.98,18800.0,8.0377,8.0377,8.0288,8.0288,18800.0
2008-12-31 12:55:00,8.99,8.99,8.98,8.98,7600.0,8.0377,8.0377,8.0288,8.0288,7600.0
2008-12-31 13:00:00,8.98,8.99,8.98,8.99,65200.0,8.0288,8.0377,8.0288,8.0377,65200.0
2008-12-31 13:05:00,8.99,8.99,8.98,8.99,49800.0,8.0377,8.0377,8.0288,8.0377,49800.0
2008-12-31 13:10:00,8.99,8.99,8.97,8.97,38800.0,8.0377,8.0377,8.0198,8.0198,38800.0
2008-12-31 13:15:00,8.97,8.97,8.97,8.97,31400.0,8.0198,8.0198,8.0198,8.0198,31400.0
2008-12-31 13:20:00,8.97,8.97,8.96,8.96,19800.0,8.0198,8.0198,8.0109,8.0109,19800.0
2008-12-31 13:25:00,8.96,8.97,8.96,8.97,19600.0,8.0109,8.0198,8.0109,8.0198,19600.0
2008-12-31 13:30:00,8.96,8.97,8.96,8.96,11800.0,8.0109,8.0198,8.0109,8.0109,11800.0
2008-12-31 13:35:00,8.96,8.97,8.96,8.97,15400.0,8.0109,8.0198,8.0109,8.0198,15400.0
2008-12-31 13:40:00,8.97,8.99,8.97,8.97,18200.0,8.0198,8.0377,8.0198,8.0198,18200.0
2008-12-31 13:45:00,8.98,8.98,8.97,8.97,21800.0,8.0288,8.0288,8.0198,8.0198,21800.0
2008-12-31 13:50:00,8.97,8.97,8.97,8.97,22000.0,8.0198,8.0198,8.0198,8.0198,22000.0
2008-12-31 13:55:00,8.97,9.02,8.97,9.02,93600.0,8.0198,8.0645,8.0198,8.0645,93600.0
2008-12-31 14:00:00,9.02,9.08,9.01,9.08,109600.0,8.0645,8.1182,8.0556,8.1182,109600.0
2008-12-31 14:05:00,9.07,9.09,9.06,9.07,76800.0,8.1092,8.1271,8.1003,8.1092,76800.0
2008-12-31 14:10:00,9.07,9.08,9.06,9.06,35400.0,8.1092,8.1182,8.1003,8.1003,35400.0
2008-12-31 14:15:00,9.06,9.06,9.03,9.04,58600.0,8.1003,8.1003,8.0735,8.0824,58600.0
2008-12-31 14:20:00,9.04,9.05,9.03,9.03,28600.0,8.0824,8.0914,8.0735,8.0735,28600.0
2008-12-31 14:25:00,9.03,9.03,9.02,9.03,49200.0,8.0735,8.0735,8.0645,8.0735,49200.0
2008-12-31 14:30:00,9.03,9.05,9.03,9.04,27000.0,8.0735,8.0914,8.0735,8.0824,27000.0
2008-12-31 14:35:00,9.04,9.04,9.0,9.02,35200.0,8.0824,8.0824,8.0467,8.0645,35200.0
2008-12-31 14:40:00,9.02,9.03,9.02,9.03,12800.0,8.0645,8.0735,8.0645,8.0735,12800.0
2008-12-31 14:45:00,9.03,9.05,9.03,9.05,53000.0,8.0735,8.0914,8.0735,8.0914,53000.0
2008-12-31 14:50:00,9.05,9.06,9.05,9.06,40600.0,8.0914,8.1003,8.0914,8.1003,40600.0
2008-12-31 14:55:00,9.06,9.06,9.05,9.06,18000.0,8.1003,8.1003,8.0914,8.1003,18000.0
2008-12-31 15:00:00,9.06,9.1,9.06,9.1,59400.0,8.1003,8.1361,8.1003,8.1361,59400.0
2008-12-31 15:05:00,9.1,9.1,9.06,9.08,81400.0,8.1361,8.1361,8.1003,8.1182,81400.0
2008-12-31 15:10:00,9.08,9.08,9.04,9.04,82600.0,8.1182,8.1182,8.0824,8.0824,82600.0
2008-12-31 15:15:00,9.04,9.05,9.04,9.05,85600.0,8.0824,8.0914,8.0824,8.0914,85600.0
2008-12-31 15:20:00,9.04,9.06,9.03,9.06,92800.0,8.0824,8.1003,8.0735,8.1003,92800.0
2008-12-31 15:25:00,9.05,9.06,9.02,9.06,66600.0,8.0914,8.1003,8.0645,8.1003,66600.0
2008-12-31 15:30:00,9.06,9.06,9.04,9.06,40000.0,8.1003,8.1003,8.0824,8.1003,40000.0
2008-12-31 15:35:00,9.06,9.09,9.06,9.06,75800.0,8.1003,8.1271,8.1003,8.1003,75800.0
2008-12-31 15:40:00,9.07,9.07,9.04,9.04,104000.0,8.1092,8.1092,8.0824,8.0824,104000.0
2008-12-31 15:45:00,9.04,9.04,8.97,9.01,148400.0,8.0824,8.0824,8.0198,8.0556,148400.0
2008-12-31 15:50:00,9.0,9.04,8.99,9.01,284400.0,8.0467,8.0824,8.0377,8.0556,284400.0
2008-12-31 15:55:00,9.01,9.05,9.01,9.03,466800.0,8.0556,8.0914,8.0556,8.0735,466800.0
2009-01-02 09:30:00,8.93,9.06,8.89,8.97,58000.0,7.9841,8.1003,7.9483,8.0198,58000.0
2009-01-02 09:35:00,8.99,9.05,8.92,8.95,39400.0,8.0377,8.0914,7.9751,8.0019,39400.0
2009-01-02 09:40:00,8.95,8.99,8.95,8.95,24200.0,8.0019,8.0377,8.0019,8.0019,24200.0
2009-01-02 09:45:00,8.97,9.06,8.97,9.05,39800.0,8.0198,8.1003,8.0198,8.0914,39800.0
2009-01-02 09:50:00,9.04,9.04,8.93,8.93,41400.0,8.0824,8.0824,7.9841,7.9841,41400.0
2009-01-02 09:55:00,8.94,8.97,8.93,8.97,42200.0,7.993,8.0198,7.9841,8.0198,42200.0
2009-01-02 10:00:00,8.97,9.01,8.96,9.01,52800.0,8.0198,8.0556,8.0109,8.0556,52800.0
2009-01-02 10:05:00,9.01,9.02,8.97,9.02,73400.0,8.0556,8.0645,8.0198,8.0645,73400.0
2009-01-02 10:10:00,9.02,9.06,9.01,9.06,48000.0,8.0645,8.1003,8.0556,8.1003,48000.0
2009-01-02 10:15:00,9.06,9.06,9.04,9.05,52600.0,8.1003,8.1003,8.0824,8.0914,52600.0
2009-01-02 10:20:00,9.06,9.07,9.02,9.03,68400.0,8.1003,8.1092,8.0645,8.0735,68400.0
2009-01-02 10:25:00,9.03,9.04,9.03,9.04,42200.0,8.0735,8.0824,8.0735,8.0824,42200.0
2009-01-02 10:30:00,9.04,9.07,9.04,9.05,158600.0,8.0824,8.1092,8.0824,8.0914,158600.0
2009-01-02 10:35:00,9.05,9.13,9.05,9.13,140400.0,8.0914,8.1629,8.0914,8.1629,140400.0
2009-01-02 10:40:00,9.14,9.17,9.13,9.13,94600.0,8.1718,8.1986,8.1629,8.1629,94600.0
2009-01-02 10:45:00,9.13,9.2,9.1,9.2,324800.0,8.1629,8.2255,8.1361,8.2255,324800.0
2009-01-02 10:50:00,9.21,9.29,9.18,9.28,196600.0,8.2344,8.3059,8.2076,8.297,196600.0
2009-01-02 10:55:00,9.28,9.31,9.27,9.3,76000.0,8.297,8.3238,8.2881,8.3149,76000.0
2009-01-02 11:00:00,9.3,9.31,9.26,9.26,202200.0,8.3149,8.3238,8.2791,8.2791,202200.0
2009-01-02 11:05:00,9.26,9.27,9.24,9.26,116800.0,8.2791,8.2881,8.2612,8.2791,116800.0
2009-01-02 11:10:00,9.26,9.27,9.2,9.22,163400.0,8.2791,8.2881,8.2255,8.2433,163400.0
2009-01-02 11:15:00,9.22,9.26,9.22,9.26,86400.0,8.2433,8.2791,8.2433,8.2791,86400.0
2009-01-02 11:20:00,9.26,9.36,9.26,9.36,350000.0,8.2791,8.3685,8.2791,8.3685,350000.0
2009-01-02 11:25:00,9.36,9.36,9.31,9.32,60400.0,8.3685,8.3685,8.3238,8.3328,60400.0
2009-01-02 11:30:00,9.32,9.33,9.3,9.31,44600.0,8.3328,8.3417,8.3149,8.3238,44600.0
2009-01-02 11:35:00,9.31,9.4,9.31,9.35,241400.0,8.3238,8.4043,8.3238,8.3596,241400.0
2009-01-02 11:40:00,9.35,9.37,9.35,9.36,52600.0,8.3596,8.3775,8.3596,8.3685,52600.0
2009-01-02 11:45:00,9.36,9.44,9.36,9.44,250600.0,8.3685,8.44,8.3685,8.44,250600.0
2009-01-02 11:50:00,9.44,9.44,9.39,9.39,34800.0,8.44,8.44,8.3953,8.3953,34800.0
2009-01-02 11:55:00,9.39,9.42,9.39,9.39,50200.0,8.3953,8.4222,8.3953,8.3953,50200.0
2009-01-02 12:00:00,9.39,9.41,9.37,9.4,50400.0,8.3953,8.4132,8.3775,8.4043,50400.0
2009-01-02 12:05:00,9.41,9.43,9.4,9.42,159600.0,8.4132,8.4311,8.4043,8.4222,159600.0
2009-01-02 12:10:00,9.42,9.44,9.42,9.43,41000.0,8.4222,8.44,8.4222,8.4311,41000.0
2009-01-02 12:15:00,9.42,9.43,9.42,9.42,21400.0,8.4222,8.4311,8.4222,8.4222,21400.0
2009-01-02 12:20:00,9.42,9.43,9.4,9.43,31600.0,8.4222,8.4311,8.4043,8.4311,31600.0
2009-01-02 12:25:00,9.43,9.48,9.42,9.48,168600.0,8.4311,8.4758,8.4222,8.4758,168600.0
2009-01-02 12:30:00,9.47,9.48,9.46,9.47,116000.0,8.4669,8.4758,8.4579,8.4669,116000.0
2009-01-02 12:35:00,9.47,9.47,9.45,9.47,41800.0,8.4669,8.4669,8.449,8.4669,41800.0
2009-01-02 12:40:00,9.47,9.51,9.47,9.48,127600.0,8.4669,8.5026,8.4669,8.4758,127600.0
2009-01-02 12:45:00,9.49,9.49,9.47,9.47,79800.0,8.4847,8.4847,8.4669,8.4669,79800.0
2009-01-02 12:50:00,9.47,9.47,9.44,9.44,37400.0,8.4669,8.4669,8.44,8.44,37400.0
2009-01-02 12:55:00,9.45,9.47,9.44,9.47,44600.0,8.449,8.4669,8.44,8.4669,44600.0
2009-01-02 13:00:00,9.47,9.49,9.46,9.46,51200.0,8.4669,8.4847,8.4579,8.4579,51200.0
2009-01-02 13:05:00,9.45,9.46,9.44,9.46,55200.0,8.449,8.4579,8.44,8.4579,55200.0
2009-01-02 13:10:00,9.46,9.46,9.45,9.45,38600.0,8.4579,8.4579,8.449,8.449,38600.0
2009-01-02 13:15:00,9.45,9.45,9.44,9.45,13800.0,8.449,8.449,8.44,8.449,13800.0
2009-01-02 13:20:00,9.44,9.47,9.44,9.46,36200.0,8.44,8.4669,8.44,8.4579,36200.0
2009-01-02 13:25:00,9.46,9.5,9.46,9.49,100600.0,8.4579,8.4937,8.4579,8.4847,100600.0
2009-01-02 13:30:00,9.49,9.49,9.47,9.47,37200.0,8.4847,8.4847,8.4669,8.4669,37200.0
2009-01-02 13:35:00,9.47,9.49,9.47,9.48,54800.0,8.4669,8.4847,8.4669,8.4758,54800.0
2009-01-02 13:40:00,9.49,9.51,9.47,9.49,71000.0,8.4847,8.5026,8.4669,8.4847,71000.0
2009-01-02 13:45:00,9.48,9.49,9.47,9.49,42200.0,8.4758,8.4847,8.4669,8.4847,42200.0
2009-01-02 13:50:00,9.49,9.49,9.47,9.47,32000.0,8.4847,8.4847,8.4669,8.4669,32000.0
2009-01-02 13:55:00,9.47,9.48,9.47,9.47,23800.0,8.4669,8.4758,8.4669,8.4669,23800.0
2009-01-02 14:00:00,9.48,9.48,9.47,9.47,44600.0,8.4758,8.4758,8.4669,8.4669,44600.0
2009-01-02 14:05:00,9.47,9.47,9.45,9.45,30000.0,8.4669,8.4669,8.449,8.449,30000.0
2009-01-02 14:10:00,9.46,9.47,9.45,9.47,80800.0,8.4579,8.4669,8.449,8.4669,80800.0
2009-01-02 14:15:00,9.47,9.52,9.47,9.51,169200.0,8.4669,8.5116,8.4669,8.5026,169200.0
2009-01-02 14:20:00,9.51,9.56,9.51,9.56,182400.0,8.5026,8.5473,8.5026,8.5473,182400.0
2009-01-02 14:25:00,9.56,9.56,9.55,9.56,55800.0,8.5473,8.5473,8.5384,8.5473,55800.0
2009-01-02 14:30:00,9.56,9.61,9.56,9.58,108200.0,8.5473,8.592,8.5473,8.5652,108200.0
2009-01-02 14:35:00,9.58,9.6,9.56,9.56,51400.0,8.5652,8.5831,8.5473,8.5473,51400.0
2009-01-02 14:40:00,9.57,9.6,9.56,9.57,50000.0,8.5563,8.5831,8.5473,8.5563,50000.0
2009-01-02 14:45:00,9.57,9.57,9.55,9.55,25000.0,8.5563,8.5563,8.5384,8.5384,25000.0
2009-01-02 14:50:00,9.55,9.56,9.54,9.55,49200.0,8.5384,8.5473,8.5295,8.5384,49200.0
2009-01-02 14:55:00,9.55,9.58,9.54,9.55,177200.0,8.5384,8.5652,8.5295,8.5384,177200.0
2009-01-02 15:00:00,9.55,9.59,9.55,9.57,117000.0,8.5384,8.5742,8.5384,8.5563,117000.0
2009-01-02 15:05:00,9.57,9.57,9.54,9.54,85600.0,8.5563,8.5563,8.5295,8.5295,85600.0
2009-01-02 15:10:00,9.55,9.55,9.52,9.54,119800.0,8.5384,8.5384,8.5116,8.5295,119800.0
2009-01-02 15:15:00,9.54,9.56,9.54,9.56,146800.0,8.5295,8.5473,8.5295,8.5473,146800.0
2009-01-02 15:20:00,9.56,9.57,9.54,9.55,141000.0,8.5473,8.5563,8.5295,8.5384,141000.0
2009-01-02 15:25:00,9.55,9.56,9.54,9.56,55600.0,8.5384,8.5473,8.5295,8.5473,55600.0
2009-01-02 15:30:00,9.56,9.58,9.55,9.55,68600.0,8.5473,8.5652,8.5384,8.5384,68600.0
2009-01-02 15:35:00,9.55,9.57,9.55,9.57,94000.0,8.5384,8.5563,8.5384,8.5563,94000.0
2009-01-02 15:40:00,9.57,9.61,9.57,9.59,209400.0,8.5563,8.592,8.5563,8.5742,209400.0
2009-01-02 15:45:00,9.59,9.6,9.57,9.59,242800.0,8.5742,8.5831,8.5563,8.5742,242800.0
2009-01-02 15:50:00,9.59,9.63,9.58,9.58,506800.0,8.5742,8.6099,8.5652,8.5652,506800.0
2009-01-02 15:55:00,9.58,9.59,9.54,9.56,699200.0,8.5652,8.5742,8.5295,8.5473,699200.0
2009-01-05 09:30:00,9.48,9.56,9.37,9.46,154800.0,8.4758,8.5473,8.3775,8.4579,154800.0
2009-01-05 09:35:00,9.47,9.51,9.45,9.46,51600.0,8.4669,8.5026,8.449,8.4579,51600.0
2009-01-05 09:40:00,9.46,9.51,9.42,9.42,118800.0,8.4579,8.5026,8.4222,8.4222,118800.0
2009-01-05 09:45:00,9.4,9.4,9.38,9.38,47400.0,8.4043,8.4043,8.3864,8.3864,47400.0
2009-01-05 09:50:00,9.38,9.39,9.35,9.36,153000.0,8.3864,8.3953,8.3596,8.3685,153000.0
2009-01-05 09:55:00,9.35,9.36,9.34,9.35,70800.0,8.3596,8.3685,8.3506,8.3596,70800.0
2009-01-05 10:00:00,9.34,9.42,9.34,9.4,151600.0,8.3506,8.4222,8.3506,8.4043,151600.0
2009-01-05 10:05:00,9.4,9.4,9.35,9.39,85400.0,8.4043,8.4043,8.3596,8.3953,85400.0
2009-01-05 10:10:00,9.38,9.4,9.37,9.38,135000.0,8.3864,8.4043,8.3775,8.3864,135000.0
2009-01-05 10:15:00,9.38,9.42,9.37,9.39,244200.0,8.3864,8.4222,8.3775,8.3953,244200.0
2009-01-05 10:20:00,9.4,9.45,9.38,9.39,146600.0,8.4043,8.449,8.3864,8.3953,146600.0
2009-01-05 10:25:00,9.4,9.4,9.36,9.4,107000.0,8.4043,8.4043,8.3685,8.4043,107000.0
2009-01-05 10:30:00,9.4,9.4,9.38,9.39,71400.0,8.4043,8.4043,8.3864,8.3953,71400.0
2009-01-05 10:35:00,9.4,9.4,9.39,9.4,102400.0,8.4043,8.4043,8.3953,8.4043,102400.0
2009-01-05 10:40:00,9.4,9.47,9.4,9.42,272800.0,8.4043,8.4669,8.4043,8.4222,272800.0
2009-01-05 10:45:00,9.42,9.45,9.41,9.42,81800.0,8.4222,8.449,8.4132,8.4222,81800.0
2009-01-05 10:50:00,9.42,9.46,9.42,9.45,109600.0,8.4222,8.4579,8.4222,8.449,109600.0
2009-01-05 10:55:00,9.46,9.46,9.42,9.43,57000.0,8.4579,8.4579,8.4222,8.4311,57000.0
2009-01-05 11:00:00,9.43,9.44,9.4,9.41,41000.0,8.4311,8.44,8.4043,8.4132,41000.0
2009-01-05 11:05:00,9.42,9.43,9.4,9.43,35000.0,8.4222,8.4311,8.4043,8.4311,35000.0
2009-01-05 11:10:00,9.43,9.46,9.43,9.44,26600.0,8.4311,8.4579,8.4311,8.44,26600.0
2009-01-05 11:15:00,9.44,9.46,9.44,9.45,58000.0,8.44,8.4579,8.44,8.449,58000.0
2009-01-05 11:20:00,9.45,9.45,9.38,9.38,32600.0,8.449,8.449,8.3864,8.3864,32600.0
2009-01-05 11:25:00,9.38,9.39,9.37,9.38,35000.0,8.3864,8.3953,8.3775,8.3864,35000.0
2009-01-05 11:30:00,9.38,9.38,9.36,9.37,124400.0,8.3864,8.3864,8.3685,8.3775,124400.0
2009-01-05 11:35:00,9.37,9.41,9.36,9.41,38200.0,8.3775,8.4132,8.3685,8.4132,38200.0
2009-01-05 11:40:00,9.4,9.43,9.39,9.43,78400.0,8.4043,8.4311,8.3953,8.4311,78400.0
2009-01-05 11:45:00,9.43,9.46,9.43,9.46,46600.0,8.4311,8.4579,8.4311,8.4579,46600.0
2009-01-05 11:50:00,9.46,9.46,9.44,9.46,58800.0,8.4579,8.4579,8.44,8.4579,58800.0
2009-01-05 11:55:00,9.46,9.46,9.4,9.41,36200.0,8.4579,8.4579,8.4043,8.4132,36200.0
2009-01-05 12:00:00,9.4,9.42,9.4,9.42,12600.0,8.4043,8.4222,8.4043,8.4222,12600.0
2009-01-05 12:05:00,9.4,9.42,9.4,9.42,28200.0,8.4043,8.4222,8.4043,8.4222,28200.0
2009-01-05 12:10:00,9.42,9.46,9.42,9.45,73800.0,8.4222,8.4579,8.4222,8.449,73800.0
2009-01-05 12:15:00,9.45,9.48,9.45,9.48,198600.0,8.449,8.4758,8.449,8.4758,198600.0
2009-01-05 12:20:00,9.49,9.5,9.45,9.45,89200.0,8.4847,8.4937,8.449,8.449,89200.0
2009-01-05 12:25:00,9.46,9.47,9.45,9.46,61600.0,8.4579,8.4669,8.449,8.4579,61600.0
2009-01-05 12:30:00,9.45,9.45,9.43,9.43,26400.0,8.449,8.449,8.4311,8.4311,26400.0
2009-01-05 12:35:00,9.42,9.42,9.4,9.41,26200.0,8.4222,8.4222,8.4043,8.4132,26200.0
2009-01-05 12:40:00,9.41,9.41,9.39,9.4,19200.0,8.4132,8.4132,8.3953,8.4043,19200.0
2009-01-05 12:45:00,9.4,9.46,9.4,9.44,57600.0,8.4043,8.4579,8.4043,8.44,57600.0
2009-01-05 12:50:00,9.44,9.45,9.42,9.42,45800.0,8.44,8.449,8.4222,8.4222,45800.0
2009-01-05 12:55:00,9.42,9.45,9.4,9.45,72600.0,8.4222,8.449,8.4043,8.449,72600.0
2009-01-05 13:00:00,9.45,9.47,9.44,9.46,69800.0,8.449,8.4669,8.44,8.4579,69800.0
2009-01-05 13:05:00,9.46,9.47,9.46,9.46,32200.0,8.4579,8.4669,8.4579,8.4579,32200.0
2009-01-05 13:10:00,9.46,9.48,9.46,9.47,51800.0,8.4579,8.4758,8.4579,8.4669,51800.0
2009-01-05 13:15:00,9.47,9.49,9.45,9.47,98800.0,8.4669,8.4847,8.449,8.4669,98800.0
2009-01-05 13:20:00,9.47,9.52,9.47,9.52,33800.0,8.4669,8.5116,8.4669,8.5116,33800.0
2009-01-05 13:25:00,9.52,9.53,9.49,9.49,38800.0,8.5116,8.5205,8.4847,8.4847,38800.0
2009-01-05 13:30:00,9.49,9.51,9.49,9.5,30600.0,8.4847,8.5026,8.4847,8.4937,30600.0
2009-01-05 13:35:00,9.5,9.5,9.47,9.47,41400.0,8.4937,8.4937,8.4669,8.4669,41400.0
2009-01-05 13:40:00,9.47,9.49,9.47,9.49,39600.0,8.4669,8.4847,8.4669,8.4847,39600.0
2009-01-05 13:45:00,9.49,9.51,9.47,9.47,64000.0,8.4847,8.5026,8.4669,8.4669,64000.0
2009-01-05 13:50:00,9.47,9.52,9.47,9.52,68600.0,8.4669,8.5116,8.4669,8.5116,68600.0
2009-01-05 13:55:00,9.52,9.53,9.51,9.52,42000.0,8.5116,8.5205,8.5026,8.5116,42000.0
2009-01-05 14:00:00,9.52,9.53,9.52,9.53,45800.0,8.5116,8.5205,8.5116,8.5205,45800.0
2009-01-05 14:05:00,9.52,9.56,9.52,9.54,142800.0,8.5116,8.5473,8.5116,8.5295,142800.0
2009-01-05 14:10:00,9.55,9.55,9.54,9.54,85000.0,8.5384,8.5384,8.5295,8.5295,85000.0
2009-01-05 14:15:00,9.55,9.55,9.51,9.52,117600.0,8.5384,8.5384,8.5026,8.5116,117600.0
2009-01-05 14:20:00,9.52,9.53,9.49,9.51,78800.0,8.5116,8.5205,8.4847,8.5026,78800.0
2009-01-05 14:25:00,9.51,9.53,9.49,9.49,78400.0,8.5026,8.5205,8.4847,8.4847,78400.0
2009-01-05 14:30:00,9.49,9.5,9.47,9.47,67400.0,8.4847,8.4937,8.4669,8.4669,67400.0
2009-01-05 14:35:00,9.47,9.49,9.47,9.47,29200.0,8.4669,8.4847,8.4669,8.4669,29200.0
2009-01-05 14:40:00,9.47,9.51,9.47,9.47,79400.0,8.4669,8.5026,8.4669,8.4669,79400.0
2009-01-05 14:45:00,9.47,9.48,9.42,9.44,50400.0,8.4669,8.4758,8.4222,8.44,50400.0
2009-01-05 14:50:00,9.44,9.44,9.4,9.4,141800.0,8.44,8.44,8.4043,8.4043,141800.0
2009-01-05 14:55:00,9.4,9.47,9.4,9.46,71200.0,8.4043,8.4669,8.4043,8.4579,71200.0
2009-01-05 15:00:00,9.45,9.48,9.45,9.47,64400.0,8.449,8.4758,8.449,8.4669,64400.0
2009-01-05 15:05:00,9.47,9.49,9.47,9.47,108600.0,8.4669,8.4847,8.4669,8.4669,108600.0
2009-01-05 15:10:00,9.47,9.47,9.44,9.44,120400.0,8.4669,8.4669,8.44,8.44,120400.0
2009-01-05 15:15:00,9.44,9.47,9.43,9.47,72800.0,8.44,8.4669,8.4311,8.4669,72800.0
2009-01-05 15:20:00,9.46,9.47,9.42,9.44,136800.0,8.4579,8.4669,8.4222,8.44,136800.0
2009-01-05 15:25:00,9.44,9.46,9.43,9.44,64800.0,8.44,8.4579,8.4311,8.44,64800.0
2009-01-05 15:30:00,9.44,9.46,9.43,9.46,97000.0,8.44,8.4579,8.4311,8.4579,97000.0
2009-01-05 15:35:00,9.46,9.49,9.44,9.47,139600.0,8.4579,8.4847,8.44,8.4669,139600.0
2009-01-05 15:40:00,9.47,9.5,9.47,9.47,256000.0,8.4669,8.4937,8.4669,8.4669,256000.0
2009-01-05 15:45:00,9.47,9.49,9.46,9.47,132400.0,8.4669,8.4847,8.4579,8.4669,132400.0
2009-01-05 15:50:00,9.47,9.52,9.47,9.52,281200.0,8.4669,8.5116,8.4669,8.5116,281200.0
2009-01-05 15:55:00,9.52,9.53,9.49,9.52,453800.0,8.5116,8.5205,8.4847,8.5116,453800.0
2009-01-06 09:30:00,9.5,9.65,9.5,9.58,115600.0,8.4937,8.6278,8.4937,8.5652,115600.0
2009-01-06 09:35:00,9.58,9.67,9.56,9.65,48200.0,8.5652,8.6457,8.5473,8.6278,48200.0
2009-01-06 09:40:00,9.67,9.69,9.61,9.67,72400.0,8.6457,8.6636,8.592,8.6457,72400.0
2009-01-06 09:45:00,9.67,9.67,9.6,9.66,133200.0,8.6457,8.6457,8.5831,8.6367,133200.0
2009-01-06 09:50:00,9.66,9.72,9.63,9.71,81000.0,8.6367,8.6904,8.6099,8.6814,81000.0
2009-01-06 09:55:00,9.71,9.71,9.68,9.7,44000.0,8.6814,8.6814,8.6546,8.6725,44000.0
2009-01-06 10:00:00,9.7,9.73,9.7,9.72,68400.0,8.6725,8.6993,8.6725,8.6904,68400.0
2009-01-06 10:05:00,9.71,9.72,9.69,9.7,73600.0,8.6814,8.6904,8.6636,8.6725,73600.0
2009-01-06 10:10:00,9.7,9.7,9.63,9.65,89600.0,8.6725,8.6725,8.6099,8.6278,89600.0
2009-01-06 10:15:00,9.65,9.66,9.61,9.61,116400.0,8.6278,8.6367,8.592,8.592,116400.0
2009-01-06 10:20:00,9.61,9.67,9.6,9.67,75200.0,8.592,8.6457,8.5831,8.6457,75200.0
2009-01-06 10:25:00,9.67,9.67,9.58,9.61,79000.0,8.6457,8.6457,8.5652,8.592,79000.0
2009-01-06 10:30:00,9.61,9.67,9.61,9.63,213400.0,8.592,8.6457,8.592,8.6099,213400.0
2009-01-06 10:35:00,9.64,9.67,9.63,9.65,65400.0,8.6189,8.6457,8.6099,8.6278,65400.0
2009-01-06 10:40:00,9.65,9.69,9.65,9.67,39800.0,8.6278,8.6636,8.6278,8.6457,39800.0
2009-01-06 10:45:00,9.67,9.68,9.64,9.65,58800.0,8.6457,8.6546,8.6189,8.6278,58800.0
2009-01-06 10:50:00,9.64,9.65,9.63,9.63,36000.0,8.6189,8.6278,8.6099,8.6099,36000.0
2009-01-06 10:55:00,9.63,9.65,9.63,9.64,84600.0,8.6099,8.6278,8.6099,8.6189,84600.0
2009-01-06 11:00:00,9.64,9.65,9.61,9.62,54200.0,8.6189,8.6278,8.592,8.601,54200.0
2009-01-06 11:05:00,9.62,9.62,9.59,9.59,41000.0,8.601,8.601,8.5742,8.5742,41000.0
2009-01-06 11:10:00,9.59,9.6,9.59,9.6,19000.0,8.5742,8.5831,8.5742,8.5831,19000.0
2009-01-06 11:15:00,9.59,9.65,9.59,9.64,53600.0,8.5742,8.6278,8.5742,8.6189,53600.0
2009-01-06 11:20:00,9.65,9.66,9.65,9.65,41400.0,8.6278,8.6367,8.6278,8.6278,41400.0
2009-01-06 11:25:00,9.65,9.67,9.63,9.64,34600.0,8.6278,8.6457,8.6099,8.6189,34600.0
2009-01-06 11:30:00,9.65,9.68,9.65,9.68,20600.0,8.6278,8.6546,8.6278,8.6546,20600.0
2009-01-06 11:35:00,9.68,9.7,9.67,9.67,48800.0,8.6546,8.6725,8.6457,8.6457,48800.0
2009-01-06 11:40:00,9.68,9.7,9.65,9.65,115200.0,8.6546,8.6725,8.6278,8.6278,115200.0
2009-01-06 11:45:00,9.65,9.65,9.62,9.65,62800.0,8.6278,8.6278,8.601,8.6278,62800.0
2009-01-06 11:50:00,9.65,9.66,9.65,9.65,63600.0,8.6278,8.6367,8.6278,8.6278,63600.0
2009-01-06 11:55:00,9.66,9.67,9.65,9.67,24800.0,8.6367,8.6457,8.6278,8.6457,24800.0
2009-01-06 12:00:00,9.67,9.68,9.67,9.68,19000.0,8.6457,8.6546,8.6457,8.6546,19000.0
2009-01-06 12:05:00,9.67,9.72,9.67,9.72,56200.0,8.6457,8.6904,8.6457,8.6904,56200.0
2009-01-06 12:10:00,9.72,9.72,9.71,9.72,32400.0,8.6904,8.6904,8.6814,8.6904,32400.0
2009-01-06 12:15:00,9.72,9.72,9.71,9.72,70600.0,8.6904,8.6904,8.6814,8.6904,70600.0
2009-01-06 12:20:00,9.72,9.74,9.71,9.72,70400.0,8.6904,8.7083,8.6814,8.6904,70400.0
2009-01-06 12:25:00,9.72,9.72,9.69,9.71,33600.0,8.6904,8.6904,8.6636,8.6814,33600.0
2009-01-06 12:30:00,9.7,9.74,9.7,9.74,38600.0,8.6725,8.7083,8.6725,8.7083,38600.0
2009-01-06 12:35:00,9.74,9.78,9.74,9.77,47800.0,8.7083,8.744,8.7083,8.7351,47800.0
2009-01-06 12:40:00,9.78,9.8,9.77,9.79,76600.0,8.744,8.7619,8.7351,8.753,76600.0
2009-01-06 12:45:00,9.79,9.8,9.78,9.8,49400.0,8.753,8.7619,8.744,8.7619,49400.0
2009-01-06 12:50:00,9.8,9.81,9.8,9.81,45200.0,8.7619,8.7708,8.7619,8.7708,45200.0
2009-01-06 12:55:00,9.81,9.83,9.8,9.82,49200.0,8.7708,8.7887,8.7619,8.7798,49200.0
2009-01-06 13:00:00,9.82,9.83,9.81,9.81,110800.0,8.7798,8.7887,8.7708,8.7708,110800.0
2009-01-06 13:05:00,9.81,9.81,9.8,9.81,55600.0,8.7708,8.7708,8.7619,8.7708,55600.0
2009-01-06 13:10:00,9.81,9.81,9.81,9.81,22600.0,8.7708,8.7708,8.7708,8.7708,22600.0
2009-01-06 13:15:00,9.81,9.81,9.79,9.79,149400.0,8.7708,8.7708,8.753,8.753,149400.0
2009-01-06 13:20:00,9.79,9.79,9.75,9.77,91200.0,8.753,8.753,8.7172,8.7351,91200.0
2009-01-06 13:25:00,9.77,9.78,9.76,9.76,30800.0,8.7351,8.744,8.7261,8.7261,30800.0
2009-01-06 13:30:00,9.76,9.78,9.74,9.77,36200.0,8.7261,8.744,8.7083,8.7351,36200.0
2009-01-06 13:35:00,9.77,9.79,9.76,9.78,65200.0,8.7351,8.753,8.7261,8.744,65200.0
2009-01-06 13:40:00,9.77,9.78,9.76,9.78,54800.0,8.7351,8.744,8.7261,8.744,54800.0
2009-01-06 13:45:00,9.77,9.81,9.77,9.8,45200.0,8.7351,8.7708,8.7351,8.7619,45200.0
2009-01-06 13:50:00,9.8,9.81,9.78,9.79,31200.0,8.7619,8.7708,8.744,8.753,31200.0
2009-01-06 13:55:00,9.79,9.79,9.77,9.78,25800.0,8.753,8.753,8.7351,8.744,25800.0
2009-01-06 14:00:00,9.77,9.78,9.74,9.78,114600.0,8.7351,8.744,8.7083,8.744,114600.0
2009-01-06 14:05:00,9.78,9.8,9.76,9.8,82600.0,8.744,8.7619,8.7261,8.7619,82600.0
2009-01-06 14:10:00,9.8,9.84,9.8,9.81,95800.0,8.7619,8.7977,8.7619,8.7708,95800.0
2009-01-06 14:15:00,9.81,9.83,9.8,9.81,101400.0,8.7708,8.7887,8.7619,8.7708,101400.0
2009-01-06 14:20:00,9.81,9.82,9.8,9.81,100200.0,8.7708,8.7798,8.7619,8.7708,100200.0
2009-01-06 14:25:00,9.81,9.81,9.79,9.8,135200.0,8.7708,8.7708,8.753,8.7619,135200.0
2009-01-06 14:30:00,9.8,9.81,9.76,9.77,224200.0,8.7619,8.7708,8.7261,8.7351,224200.0
2009-01-06 14:35:00,9.77,9.78,9.76,9.78,131200.0,8.7351,8.744,8.7261,8.744,131200.0
2009-01-06 14:40:00,9.78,9.8,9.77,9.8,68800.0,8.744,8.7619,8.7351,8.7619,68800.0
2009-01-06 14:45:00,9.8,9.82,9.79,9.8,202400.0,8.7619,8.7798,8.753,8.7619,202400.0
2009-01-06 14:50:00,9.8,9.8,9.77,9.79,104200.0,8.7619,8.7619,8.7351,8.753,104200.0
2009-01-06 14:55:00,9.79,9.81,9.79,9.81,66800.0,8.753,8.7708,8.753,8.7708,66800.0
2009-01-06 15:00:00,9.81,9.81,9.78,9.78,84000.0,8.7708,8.7708,8.744,8.744,84000.0
2009-01-06 15:05:00,9.78,9.78,9.75,9.77,181200.0,8.744,8.744,8.7172,8.7351,181200.0
2009-01-06 15:10:00,9.77,9.77,9.72,9.74,290600.0,8.7351,8.7351,8.6904,8.7083,290600.0
2009-01-06 15:15:00,9.73,9.74,9.69,9.7,226000.0,8.6993,8.7083,8.6636,8.6725,226000.0
2009-01-06 15:20:00,9.7,9.71,9.68,9.7,104200.0,8.6725,8.6814,8.6546,8.6725,104200.0
2009-01-06 15:25:00,9.7,9.72,9.68,9.69,86400.0,8.6725,8.6904,8.6546,8.6636,86400.0
2009-01-06 15:30:00,9.7,9.72,9.69,9.7,115800.0,8.6725,8.6904,8.6636,8.6725,115800.0
2009-01-06 15:35:00,9.69,9.72,9.67,9.69,204000.0,8.6636,8.6904,8.6457,8.6636,204000.0
2009-01-06 15:40:00,9.69,9.72,9.68,9.72,260000.0,8.6636,8.6904,8.6546,8.6904,260000.0
2009-01-06 15:45:00,9.72,9.72,9.68,9.7,228600.0,8.6904,8.6904,8.6546,8.6725,228600.0
2009-01-06 15:50:00,9.7,9.72,9.69,9.71,192800.0,8.6725,8.6904,8.6636,8.6814,192800.0
2009-01-06 15:55:00,9.71,9.72,9.7,9.72,373800.0,8.6814,8.6904,8.6725,8.6904,373800.0
2009-01-07 09:30:00,9.2,9.83,9.06,9.65,759400.0,8.2255,8.7887,8.1003,8.6278,759400.0
2009-01-07 09:35:00,9.69,9.7,9.52,9.56,593400.0,8.6636,8.6725,8.5116,8.5473,593400.0
2009-01-07 09:40:00,9.56,9.6,9.51,9.56,491400.0,8.5473,8.5831,8.5026,8.5473,491400.0
2009-01-07 09:45:00,9.56,9.58,9.47,9.53,437600.0,8.5473,8.5652,8.4669,8.5205,437600.0
2009-01-07 09:50:00,9.53,9.64,9.52,9.6,685200.0,8.5205,8.6189,8.5116,8.5831,685200.0
2009-01-07 09:55:00,9.6,9.67,9.57,9.67,373000.0,8.5831,8.6457,8.5563,8.6457,373000.0
2009-01-07 10:00:00,9.67,9.67,9.56,9.58,313400.0,8.6457,8.6457,8.5473,8.5652,313400.0
2009-01-07 10:05:00,9.57,9.57,9.48,9.51,180800.0,8.5563,8.5563,8.4758,8.5026,180800.0
2009-01-07 10:10:00,9.51,9.57,9.49,9.55,166600.0,8.5026,8.5563,8.4847,8.5384,166600.0
2009-01-07 10:15:00,9.55,9.59,9.52,9.56,461000.0,8.5384,8.5742,8.5116,8.5473,461000.0
2009-01-07 10:20:00,9.56,9.59,9.55,9.58,246800.0,8.5473,8.5742,8.5384,8.5652,246800.0
2009-01-07 10:25:00,9.58,9.66,9.55,9.66,288800.0,8.5652,8.6367,8.5384,8.6367,288800.0
2009-01-07 10:30:00,9.65,9.66,9.62,9.65,230600.0,8.6278,8.6367,8.601,8.6278,230600.0
2009-01-07 10:35:00,9.65,9.72,9.65,9.69,234800.0,8.6278,8.6904,8.6278,8.6636,234800.0
2009-01-07 10:40:00,9.69,9.73,9.69,9.72,185800.0,8.6636,8.6993,8.6636,8.6904,185800.0
2009-01-07 10:45:00,9.72,9.77,9.72,9.77,331000.0,8.6904,8.7351,8.6904,8.7351,331000.0
2009-01-07 10:50:00,9.76,9.81,9.75,9.79,260600.0,8.7261,8.7708,8.7172,8.753,260600.0
2009-01-07 10:55:00,9.78,9.88,9.77,9.86,304600.0,8.744,8.8334,8.7351,8.8156,304600.0
2009-01-07 11:00:00,9.86,9.86,9.77,9.77,504400.0,8.8156,8.8156,8.7351,8.7351,504400.0
2009-01-07 11:05:00,9.77,9.81,9.77,9.8,149200.0,8.7351,8.7708,8.7351,8.7619,149200.0
2009-01-07 11:10:00,9.8,9.8,9.76,9.79,158000.0,8.7619,8.7619,8.7261,8.753,158000.0
2009-01-07 11:15:00,9.78,9.79,9.73,9.73,109000.0,8.744,8.753,8.6993,8.6993,109000.0
2009-01-07 11:20:00,9.73,9.81,9.71,9.81,298200.0,8.6993,8.7708,8.6814,8.7708,298200.0
2009-01-07 11:25:00,9.81,9.84,9.78,9.84,274800.0,8.7708,8.7977,8.744,8.7977,274800.0
2009-01-07 11:30:00,9.84,9.93,9.84,9.91,201000.0,8.7977,8.8781,8.7977,8.8603,201000.0
2009-01-07 11:35:00,9.9,9.93,9.89,9.92,298600.0,8.8513,8.8781,8.8424,8.8692,298600.0
2009-01-07 11:40:00,9.91,9.99,9.9,9.97,558800.0,8.8603,8.9318,8.8513,8.9139,558800.0
2009-01-07 11:45:00,9.97,9.99,9.93,9.94,218600.0,8.9139,8.9318,8.8781,8.8871,218600.0
2009-01-07 11:50:00,9.94,9.99,9.94,9.97,174000.0,8.8871,8.9318,8.8871,8.9139,174000.0
2009-01-07 11:55:00,9.96,9.97,9.94,9.96,322000.0,8.905,8.9139,8.8871,8.905,322000.0
2009-01-07 12:00:00,9.96,9.96,9.92,9.96,162000.0,8.905,8.905,8.8692,8.905,162000.0
2009-01-07 12:05:00,9.96,9.97,9.96,9.96,234800.0,8.905,8.9139,8.905,8.905,234800.0
2009-01-07 12:10:00,9.96,9.99,9.96,9.99,122800.0,8.905,8.9318,8.905,8.9318,122800.0
2009-01-07 12:15:00,9.99,10.06,9.99,10.05,340200.0,8.9318,8.9944,8.9318,8.9854,340200.0
2009-01-07 12:20:00,10.05,10.11,10.05,10.08,240600.0,8.9854,9.0391,8.9854,9.0122,240600.0
2009-01-07 12:25:00,10.07,10.12,10.06,10.08,243800.0,9.0033,9.048,8.9944,9.0122,243800.0
2009-01-07 12:30:00,10.08,10.09,10.02,10.05,245400.0,9.0122,9.0212,8.9586,8.9854,245400.0
2009-01-07 12:35:00,10.05,10.08,10.04,10.07,121200.0,8.9854,9.0122,8.9765,9.0033,121200.0
2009-01-07 12:40:00,10.07,10.19,10.05,10.19,384800.0,9.0033,9.1106,8.9854,9.1106,384800.0
2009-01-07 12:45:00,10.19,10.21,10.09,10.15,516000.0,9.1106,9.1285,9.0212,9.0748,516000.0
2009-01-07 12:50:00,10.15,10.15,10.09,10.09,124800.0,9.0748,9.0748,9.0212,9.0212,124800.0
2009-01-07 12:55:00,10.1,10.1,10.08,10.09,337200.0,9.0301,9.0301,9.0122,9.0212,337200.0
2009-01-07 13:00:00,10.09,10.15,10.09,10.14,107800.0,9.0212,9.0748,9.0212,9.0659,107800.0
2009-01-07 13:05:00,10.14,10.16,10.12,10.12,156200.0,9.0659,9.0838,9.048,9.048,156200.0
2009-01-07 13:10:00,10.12,10.13,10.1,10.12,73200.0,9.048,9.057,9.0301,9.048,73200.0
2009-01-07 13:15:00,10.12,10.15,10.12,10.15,60400.0,9.048,9.0748,9.048,9.0748,60400.0
2009-01-07 13:20:00,10.15,10.15,10.08,10.09,284600.0,9.0748,9.0748,9.0122,9.0212,284600.0
2009-01-07 13:25:00,10.09,10.12,10.09,10.11,137400.0,9.0212,9.048,9.0212,9.0391,137400.0
2009-01-07 13:30:00,10.11,10.13,10.1,10.13,134000.0,9.0391,9.057,9.0301,9.057,134000.0
2009-01-07 13:35:00,10.12,10.13,10.11,10.11,51600.0,9.048,9.057,9.0391,9.0391,51600.0
2009-01-07 13:40:00,10.11,10.12,10.06,10.08,168000.0,9.0391,9.048,8.9944,9.0122,168000.0
2009-01-07 13:45:00,10.07,10.08,10.04,10.04,96800.0,9.0033,9.0122,8.9765,8.9765,96800.0
2009-01-07 13:50:00,10.04,10.05,10.03,10.03,353800.0,8.9765,8.9854,8.9675,8.9675,353800.0
2009-01-07 13:55:00,10.03,10.04,9.99,10.0,253800.0,8.9675,8.9765,8.9318,8.9407,253800.0
2009-01-07 14:00:00,9.99,10.06,9.99,10.03,199200.0,8.9318,8.9944,8.9318,8.9675,199200.0
2009-01-07 14:05:00,10.03,10.08,10.02,10.06,126600.0,8.9675,9.0122,8.9586,8.9944,126600.0
2009-01-07 14:10:00,10.06,10.07,10.05,10.05,188000.0,8.9944,9.0033,8.9854,8.9854,188000.0
2009-01-07 14:15:00,10.05,10.06,10.03,10.03,261600.0,8.9854,8.9944,8.9675,8.9675,261600.0
2009-01-07 14:20:00,10.03,10.03,10.0,10.02,169200.0,8.9675,8.9675,8.9407,8.9586,169200.0
2009-01-07 14:25:00,10.02,10.04,10.0,10.02,128600.0,8.9586,8.9765,8.9407,8.9586,128600.0
2009-01-07 14:30:00,10.03,10.03,9.99,10.01,99200.0,8.9675,8.9675,8.9318,8.9497,99200.0
2009-01-07 14:35:00,10.01,10.05,10.01,10.03,136400.0,8.9497,8.9854,8.9497,8.9675,136400.0
2009-01-07 14:40:00,10.03,10.05,10.01,10.02,124200.0,8.9675,8.9854,8.9497,8.9586,124200.0
2009-01-07 14:45:00,10.02,10.02,9.99,10.01,144600.0,8.9586,8.9586,8.9318,8.9497,144600.0
2009-01-07 14:50:00,10.01,10.02,9.99,10.02,242800.0,8.9497,8.9586,8.9318,8.9586,242800.0
2009-01-07 14:55:00,10.01,10.03,9.97,9.99,245400.0,8.9497,8.9675,8.9139,8.9318,245400.0
2009-01-07 15:00:00,9.99,10.01,9.95,9.96,196000.0,8.9318,8.9497,8.896,8.905,196000.0
2009-01-07 15:05:00,9.96,9.97,9.9,9.9,368200.0,8.905,8.9139,8.8513,8.8513,368200.0
2009-01-07 15:10:00,9.9,9.93,9.88,9.9,482600.0,8.8513,8.8781,8.8334,8.8513,482600.0
2009-01-07 15:15:00,9.9,9.93,9.87,9.88,623800.0,8.8513,8.8781,8.8245,8.8334,623800.0
2009-01-07 15:20:00,9.88,9.93,9.88,9.92,337600.0,8.8334,8.8781,8.8334,8.8692,337600.0
2009-01-07 15:25:00,9.92,9.92,9.88,9.9,403400.0,8.8692,8.8692,8.8334,8.8513,403400.0
2009-01-07 15:30:00,9.9,9.93,9.89,9.9,336200.0,8.8513,8.8781,8.8424,8.8513,336200.0
2009-01-07 15:35:00,9.9,9.91,9.88,9.9,254600.0,8.8513,8.8603,8.8334,8.8513,254600.0
2009-01-07 15:40:00,9.9,9.91,9.9,9.9,140600.0,8.8513,8.8603,8.8513,8.8513,140600.0
2009-01-07 15:45:00,9.9,9.9,9.86,9.86,268200.0,8.8513,8.8513,8.8156,8.8156,268200.0
2009-01-07 15:50:00,9.86,9.88,9.84,9.85,475200.0,8.8156,8.8334,8.7977,8.8066,475200.0
2009-01-07 15:55:00,9.85,9.92,9.85,9.9,655600.0,8.8066,8.8692,8.8066,8.8513,655600.0
2009-01-08 09:30:00,9.84,10.0,9.84,9.95,207400.0,8.7977,8.9407,8.7977,8.896,207400.0
2009-01-08 09:35:00,9.96,9.97,9.92,9.93,175600.0,8.905,8.9139,8.8692,8.8781,175600.0
2009-01-08 09:40:00,9.93,10.01,9.92,9.97,215800.0,8.8781,8.9497,8.8692,8.9139,215800.0
2009-01-08 09:45:00,9.98,9.98,9.93,9.95,216800.0,8.9228,8.9228,8.8781,8.896,216800.0
2009-01-08 09:50:00,9.96,9.96,9.88,9.91,209000.0,8.905,8.905,8.8334,8.8603,209000.0
2009-01-08 09:55:00,9.92,9.93,9.88,9.89,160400.0,8.8692,8.8781,8.8334,8.8424,160400.0
2009-01-08 10:00:00,9.88,9.89,9.83,9.88,189400.0,8.8334,8.8424,8.7887,8.8334,189400.0
2009-01-08 10:05:00,9.88,9.94,9.87,9.9,116400.0,8.8334,8.8871,8.8245,8.8513,116400.0
2009-01-08 10:10:00,9.9,9.95,9.88,9.95,212600.0,8.8513,8.896,8.8334,8.896,212600.0
2009-01-08 10:15:00,9.95,9.96,9.93,9.95,257800.0,8.896,8.905,8.8781,8.896,257800.0
2009-01-08 10:20:00,9.95,10.03,9.95,10.0,221400.0,8.896,8.9675,8.896,8.9407,221400.0
2009-01-08 10:25:00,10.0,10.08,9.99,10.08,232400.0,8.9407,9.0122,8.9318,9.0122,232400.0
2009-01-08 10:30:00,10.08,10.08,10.01,10.05,206600.0,9.0122,9.0122,8.9497,8.9854,206600.0
2009-01-08 10:35:00,10.05,10.09,10.04,10.08,113800.0,8.9854,9.0212,8.9765,9.0122,113800.0
2009-01-08 10:40:00,10.08,10.13,10.07,10.07,190000.0,9.0122,9.057,9.0033,9.0033,190000.0
2009-01-08 10:45:00,10.08,10.15,10.06,10.15,142200.0,9.0122,9.0748,8.9944,9.0748,142200.0
2009-01-08 10:50:00,10.15,10.2,10.14,10.15,105600.0,9.0748,9.1195,9.0659,9.0748,105600.0
2009-01-08 10:55:00,10.14,10.14,10.1,10.11,78000.0,9.0659,9.0659,9.0301,9.0391,78000.0
2009-01-08 11:00:00,10.11,10.14,10.1,10.14,121800.0,9.0391,9.0659,9.0301,9.0659,121800.0
2009-01-08 11:05:00,10.15,10.15,10.11,10.11,136200.0,9.0748,9.0748,9.0391,9.0391,136200.0
2009-01-08 11:10:00,10.11,10.14,10.11,10.14,244600.0,9.0391,9.0659,9.0391,9.0659,244600.0
2009-01-08 11:15:00,10.15,10.16,10.13,10.13,242600.0,9.0748,9.0838,9.057,9.057,242600.0
2009-01-08 11:20:00,10.13,10.18,10.13,10.15,108400.0,9.057,9.1017,9.057,9.0748,108400.0
2009-01-08 11:25:00,10.15,10.17,10.13,10.13,120000.0,9.0748,9.0927,9.057,9.057,120000.0
2009-01-08 11:30:00,10.13,10.13,10.09,10.11,188600.0,9.057,9.057,9.0212,9.0391,188600.0
2009-01-08 11:35:00,10.11,10.15,10.11,10.13,111000.0,9.0391,9.0748,9.0391,9.057,111000.0
2009-01-08 11:40:00,10.13,10.15,10.13,10.13,104400.0,9.057,9.0748,9.057,9.057,104400.0
2009-01-08 11:45:00,10.13,10.13,10.11,10.12,94800.0,9.057,9.057,9.0391,9.048,94800.0
2009-01-08 11:50:00,10.12,10.12,10.1,10.11,153000.0,9.048,9.048,9.0301,9.0391,153000.0
2009-01-08 11:55:00,10.11,10.15,10.1,10.12,144400.0,9.0391,9.0748,9.0301,9.048,144400.0
2009-01-08 12:00:00,10.12,10.13,10.12,10.13,101800.0,9.048,9.057,9.048,9.057,101800.0
2009-01-08 12:05:00,10.12,10.13,10.12,10.13,51800.0,9.048,9.057,9.048,9.057,51800.0
2009-01-08 12:10:00,10.13,10.19,10.13,10.18,102600.0,9.057,9.1106,9.057,9.1017,102600.0
2009-01-08 12:15:00,10.18,10.18,10.15,10.15,79000.0,9.1017,9.1017,9.0748,9.0748,79000.0
2009-01-08 12:20:00,10.15,10.17,10.14,10.14,32000.0,9.0748,9.0927,9.0659,9.0659,32000.0
2009-01-08 12:25:00,10.14,10.17,10.13,10.17,81800.0,9.0659,9.0927,9.057,9.0927,81800.0
2009-01-08 12:30:00,10.17,10.19,10.16,10.17,139000.0,9.0927,9.1106,9.0838,9.0927,139000.0
2009-01-08 12:35:00,10.18,10.18,10.15,10.15,129600.0,9.1017,9.1017,9.0748,9.0748,129600.0
2009-01-08 12:40:00,10.16,10.22,10.15,10.22,178800.0,9.0838,9.1374,9.0748,9.1374,178800.0
2009-01-08 12:45:00,10.22,10.24,10.22,10.23,121800.0,9.1374,9.1553,9.1374,9.1464,121800.0
2009-01-08 12:50:00,10.22,10.24,10.22,10.23,139200.0,9.1374,9.1553,9.1374,9.1464,139200.0
2009-01-08 12:55:00,10.23,10.24,10.18,10.19,118800.0,9.1464,9.1553,9.1017,9.1106,118800.0
2009-01-08 13:00:00,10.19,10.19,10.13,10.14,190000.0,9.1106,9.1106,9.057,9.0659,190000.0
2009-01-08 13:05:00,10.14,10.15,10.12,10.12,103200.0,9.0659,9.0748,9.048,9.048,103200.0
2009-01-08 13:10:00,10.12,10.12,10.1,10.1,139400.0,9.048,9.048,9.0301,9.0301,139400.0
2009-01-08 13:15:00,10.1,10.14,10.1,10.11,151400.0,9.0301,9.0659,9.0301,9.0391,151400.0
2009-01-08 13:20:00,10.11,10.12,10.08,10.11,122800.0,9.0391,9.048,9.0122,9.0391,122800.0
2009-01-08 13:25:00,10.11,10.13,10.11,10.13,108000.0,9.0391,9.057,9.0391,9.057,108000.0
2009-01-08 13:30:00,10.13,10.13,10.13,10.13,35200.0,9.057,9.057,9.057,9.057,35200.0
2009-01-08 13:35:00,10.13,10.15,10.13,10.15,58000.0,9.057,9.0748,9.057,9.0748,58000.0
2009-01-08 13:40:00,10.15,10.18,10.15,10.17,77400.0,9.0748,9.1017,9.0748,9.0927,77400.0
2009-01-08 13:45:00,10.18,10.19,10.16,10.17,149800.0,9.1017,9.1106,9.0838,9.0927,149800.0
2009-01-08 13:50:00,10.16,10.17,10.13,10.13,133200.0,9.0838,9.0927,9.057,9.057,133200.0
2009-01-08 13:55:00,10.13,10.15,10.11,10.14,89400.0,9.057,9.0748,9.0391,9.0659,89400.0
2009-01-08 14:00:00,10.14,10.15,10.13,10.14,39800.0,9.0659,9.0748,9.057,9.0659,39800.0
2009-01-08 14:05:00,10.14,10.19,10.13,10.18,105200.0,9.0659,9.1106,9.057,9.1017,105200.0
2009-01-08 14:10:00,10.19,10.19,10.16,10.17,58600.0,9.1106,9.1106,9.0838,9.0927,58600.0
2009-01-08 14:15:00,10.17,10.19,10.16,10.19,67400.0,9.0927,9.1106,9.0838,9.1106,67400.0
2009-01-08 14:20:00,10.19,10.19,10.17,10.18,66400.0,9.1106,9.1106,9.0927,9.1017,66400.0
2009-01-08 14:25:00,10.18,10.24,10.18,10.22,185200.0,9.1017,9.1553,9.1017,9.1374,185200.0
2009-01-08 14:30:00,10.22,10.22,10.19,10.21,98800.0,9.1374,9.1374,9.1106,9.1285,98800.0
2009-01-08 14:35:00,10.2,10.21,10.2,10.21,47600.0,9.1195,9.1285,9.1195,9.1285,47600.0
2009-01-08 14:40:00,10.22,10.28,10.21,10.28,87600.0,9.1374,9.1911,9.1285,9.1911,87600.0
2009-01-08 14:45:00,10.27,10.35,10.27,10.31,288200.0,9.1821,9.2536,9.1821,9.2179,288200.0
2009-01-08 14:50:00,10.31,10.35,10.3,10.34,105600.0,9.2179,9.2536,9.2089,9.2447,105600.0
2009-01-08 14:55:00,10.34,10.34,10.28,10.29,139200.0,9.2447,9.2447,9.1911,9.2,139200.0
2009-01-08 15:00:00,10.29,10.33,10.24,10.24,280600.0,9.2,9.2358,9.1553,9.1553,280600.0
2009-01-08 15:05:00,10.24,10.25,10.22,10.22,155800.0,9.1553,9.1642,9.1374,9.1374,155800.0
2009-01-08 15:10:00,10.22,10.26,10.21,10.24,102200.0,9.1374,9.1732,9.1285,9.1553,102200.0
2009-01-08 15:15:00,10.24,10.26,10.24,10.25,90800.0,9.1553,9.1732,9.1553,9.1642,90800.0
2009-01-08 15:20:00,10.25,10.26,10.22,10.24,116000.0,9.1642,9.1732,9.1374,9.1553,116000.0
2009-01-08 15:25:00,10.25,10.29,10.25,10.29,260000.0,9.1642,9.2,9.1642,9.2,260000.0
2009-01-08 15:30:00,10.29,10.31,10.28,10.31,231600.0,9.2,9.2179,9.1911,9.2179,231600.0
2009-01-08 15:35:00,10.31,10.33,10.3,10.31,525000.0,9.2179,9.2358,9.2089,9.2179,525000.0
2009-01-08 15:40:00,10.31,10.32,10.29,10.29,505200.0,9.2179,9.2268,9.2,9.2,505200.0
2009-01-08 15:45:00,10.3,10.3,10.26,10.28,534000.0,9.2089,9.2089,9.1732,9.1911,534000.0
2009-01-08 15:50:00,10.28,10.32,10.27,10.31,409800.0,9.1911,9.2268,9.1821,9.2179,409800.0
2009-01-08 15:55:00,10.31,10.33,10.3,10.32,551600.0,9.2179,9.2358,9.2089,9.2268,551600.0
2009-01-09 09:30:00,10.38,10.46,10.23,10.33,180000.0,9.2805,9.352,9.1464,9.2358,180000.0
2009-01-09 09:35:00,10.33,10.43,10.23,10.27,104400.0,9.2358,9.3252,9.1464,9.1821,104400.0
2009-01-09 09:40:00,10.27,10.28,10.15,10.17,168200.0,9.1821,9.1911,9.0748,9.0927,168200.0
2009-01-09 09:45:00,10.18,10.23,10.06,10.07,193400.0,9.1017,9.1464,8.9944,9.0033,193400.0
2009-01-09 09:50:00,10.06,10.12,9.97,9.97,202600.0,8.9944,9.048,8.9139,8.9139,202600.0
2009-01-09 09:55:00,9.97,10.03,9.95,9.99,140800.0,8.9139,8.9675,8.896,8.9318,140800.0
2009-01-09 10:00:00,10.0,10.1,9.97,10.06,145400.0,8.9407,9.0301,8.9139,8.9944,145400.0
2009-01-09 10:05:00,10.07,10.1,10.03,10.04,114600.0,9.0033,9.0301,8.9675,8.9765,114600.0
2009-01-09 10:10:00,10.04,10.04,9.99,10.01,166200.0,8.9765,8.9765,8.9318,8.9497,166200.0
2009-01-09 10:15:00,10.01,10.03,9.99,10.01,146200.0,8.9497,8.9675,8.9318,8.9497,146200.0
2009-01-09 10:20:00,10.02,10.02,9.99,10.01,62800.0,8.9586,8.9586,8.9318,8.9497,62800.0
2009-01-09 10:25:00,10.01,10.05,9.99,10.03,94800.0,8.9497,8.9854,8.9318,8.9675,94800.0
2009-01-09 10:30:00,10.02,10.02,9.97,9.99,108600.0,8.9586,8.9586,8.9139,8.9318,108600.0
2009-01-09 10:35:00,9.99,10.01,9.93,9.95,144400.0,8.9318,8.9497,8.8781,8.896,144400.0
2009-01-09 10:40:00,9.95,9.97,9.9,9.95,151800.0,8.896,8.9139,8.8513,8.896,151800.0
2009-01-09 10:45:00,9.96,10.02,9.93,10.01,97400.0,8.905,8.9586,8.8781,8.9497,97400.0
2009-01-09 10:50:00,10.01,10.01,9.99,10.01,66800.0,8.9497,8.9497,8.9318,8.9497,66800.0
2009-01-09 10:55:00,10.01,10.01,9.94,9.99,97400.0,8.9497,8.9497,8.8871,8.9318,97400.0
2009-01-09 11:00:00,9.99,9.99,9.91,9.95,158600.0,8.9318,8.9318,8.8603,8.896,158600.0
2009-01-09 11:05:00,9.96,9.99,9.94,9.95,103200.0,8.905,8.9318,8.8871,8.896,103200.0
2009-01-09 11:10:00,9.95,9.95,9.93,9.94,132600.0,8.896,8.896,8.8781,8.8871,132600.0
2009-01-09 11:15:00,9.94,9.96,9.92,9.94,101400.0,8.8871,8.905,8.8692,8.8871,101400.0
2009-01-09 11:20:00,9.94,10.06,9.94,10.04,144000.0,8.8871,8.9944,8.8871,8.9765,144000.0
2009-01-09 11:25:00,10.05,10.06,10.01,10.02,58200.0,8.9854,8.9944,8.9497,8.9586,58200.0
2009-01-09 11:30:00,10.02,10.05,10.02,10.05,83800.0,8.9586,8.9854,8.9586,8.9854,83800.0
2009-01-09 11:35:00,10.06,10.06,10.04,10.05,40600.0,8.9944,8.9944,8.9765,8.9854,40600.0
2009-01-09 11:40:00,10.06,10.11,10.05,10.05,254000.0,8.9944,9.0391,8.9854,8.9854,254000.0
2009-01-09 11:45:00,10.06,10.06,10.01,10.02,104600.0,8.9944,8.9944,8.9497,8.9586,104600.0
2009-01-09 11:50:00,10.03,10.06,10.0,10.06,97800.0,8.9675,8.9944,8.9407,8.9944,97800.0
2009-01-09 11:55:00,10.06,10.1,10.05,10.08,73400.0,8.9944,9.0301,8.9854,9.0122,73400.0
2009-01-09 12:00:00,10.09,10.09,10.08,10.09,30600.0,9.0212,9.0212,9.0122,9.0212,30600.0
2009-01-09 12:05:00,10.09,10.17,10.09,10.15,100200.0,9.0212,9.0927,9.0212,9.0748,100200.0
2009-01-09 12:10:00,10.15,10.15,10.11,10.11,49600.0,9.0748,9.0748,9.0391,9.0391,49600.0
2009-01-09 12:15:00,10.12,10.13,10.11,10.12,89200.0,9.048,9.057,9.0391,9.048,89200.0
2009-01-09 12:20:00,10.12,10.13,10.1,10.1,85200.0,9.048,9.057,9.0301,9.0301,85200.0
2009-01-09 12:25:00,10.11,10.13,10.1,10.12,70400.0,9.0391,9.057,9.0301,9.048,70400.0
2009-01-09 12:30:00,10.12,10.12,10.09,10.12,37000.0,9.048,9.048,9.0212,9.048,37000.0
2009-01-09 12:35:00,10.12,10.13,10.09,10.1,91200.0,9.048,9.057,9.0212,9.0301,91200.0
2009-01-09 12:40:00,10.1,10.1,10.07,10.07,56200.0,9.0301,9.0301,9.0033,9.0033,56200.0
2009-01-09 12:45:00,10.07,10.09,10.06,10.08,52000.0,9.0033,9.0212,8.9944,9.0122,52000.0
2009-01-09 12:50:00,10.08,10.1,10.08,10.09,26400.0,9.0122,9.0301,9.0122,9.0212,26400.0
2009-01-09 12:55:00,10.1,10.11,10.09,10.1,24200.0,9.0301,9.0391,9.0212,9.0301,24200.0
2009-01-09 13:00:00,10.1,10.15,10.1,10.13,92000.0,9.0301,9.0748,9.0301,9.057,92000.0
2009-01-09 13:05:00,10.14,10.14,10.06,10.06,101800.0,9.0659,9.0659,8.9944,8.9944,101800.0
2009-01-09 13:10:00,10.07,10.11,10.06,10.11,35800.0,9.0033,9.0391,8.9944,9.0391,35800.0
2009-01-09 13:15:00,10.11,10.11,10.06,10.1,64600.0,9.0391,9.0391,8.9944,9.0301,64600.0
2009-01-09 13:20:00,10.1,10.1,10.06,10.08,39800.0,9.0301,9.0301,8.9944,9.0122,39800.0
2009-01-09 13:25:00,10.09,10.1,10.08,10.1,27600.0,9.0212,9.0301,9.0122,9.0301,27600.0
2009-01-09 13:30:00,10.1,10.1,10.07,10.08,56800.0,9.0301,9.0301,9.0033,9.0122,56800.0
2009-01-09 13:35:00,10.08,10.12,10.08,10.11,54000.0,9.0122,9.048,9.0122,9.0391,54000.0
2009-01-09 13:40:00,10.11,10.14,10.11,10.13,40600.0,9.0391,9.0659,9.0391,9.057,40600.0
2009-01-09 13:45:00,10.13,10.13,10.12,10.12,66400.0,9.057,9.057,9.048,9.048,66400.0
2009-01-09 13:50:00,10.12,10.12,10.09,10.09,70400.0,9.048,9.048,9.0212,9.0212,70400.0
2009-01-09 13:55:00,10.1,10.1,10.08,10.09,43800.0,9.0301,9.0301,9.0122,9.0212,43800.0
2009-01-09 14:00:00,10.08,10.13,10.08,10.13,55000.0,9.0122,9.057,9.0122,9.057,55000.0
2009-01-09 14:05:00,10.13,10.13,10.11,10.13,83000.0,9.057,9.057,9.0391,9.057,83000.0
2009-01-09 14:10:00,10.13,10.13,10.09,10.09,55400.0,9.057,9.057,9.0212,9.0212,55400.0
2009-01-09 14:15:00,10.09,10.13,10.08,10.13,62400.0,9.0212,9.057,9.0122,9.057,62400.0
2009-01-09 14:20:00,10.13,10.14,10.1,10.11,128400.0,9.057,9.0659,9.0301,9.0391,128400.0
2009-01-09 14:25:00,10.11,10.13,10.1,10.1,226800.0,9.0391,9.057,9.0301,9.0301,226800.0
2009-01-09 14:30:00,10.11,10.18,10.11,10.18,93600.0,9.0391,9.1017,9.0391,9.1017,93600.0
2009-01-09 14:35:00,10.18,10.19,10.16,10.18,55800.0,9.1017,9.1106,9.0838,9.1017,55800.0
2009-01-09 14:40:00,10.18,10.22,10.16,10.22,153400.0,9.1017,9.1374,9.0838,9.1374,153400.0
2009-01-09 14:45:00,10.22,10.23,10.14,10.14,193000.0,9.1374,9.1464,9.0659,9.0659,193000.0
2009-01-09 14:50:00,10.14,10.16,10.13,10.16,127600.0,9.0659,9.0838,9.057,9.0838,127600.0
2009-01-09 14:55:00,10.16,10.19,10.15,10.17,73800.0,9.0838,9.1106,9.0748,9.0927,73800.0
2009-01-09 15:00:00,10.17,10.19,10.15,10.17,50800.0,9.0927,9.1106,9.0748,9.0927,50800.0
2009-01-09 15:05:00,10.18,10.18,10.1,10.1,86200.0,9.1017,9.1017,9.0301,9.0301,86200.0
2009-01-09 15:10:00,10.1,10.11,10.07,10.1,105400.0,9.0301,9.0391,9.0033,9.0301,105400.0
2009-01-09 15:15:00,10.1,10.12,10.07,10.12,137400.0,9.0301,9.048,9.0033,9.048,137400.0
2009-01-09 15:20:00,10.12,10.12,10.1,10.1,76400.0,9.048,9.048,9.0301,9.0301,76400.0
2009-01-09 15:25:00,10.11,10.11,10.06,10.1,172800.0,9.0391,9.0391,8.9944,9.0301,172800.0
2009-01-09 15:30:00,10.1,10.13,10.09,10.11,57000.0,9.0301,9.057,9.0212,9.0391,57000.0
2009-01-09 15:35:00,10.11,10.13,10.09,10.12,100200.0,9.0391,9.057,9.0212,9.048,100200.0
2009-01-09 15:40:00,10.12,10.13,10.08,10.11,238000.0,9.048,9.057,9.0122,9.0391,238000.0
2009-01-09 15:45:00,10.11,10.11,10.05,10.05,395800.0,9.0391,9.0391,8.9854,8.9854,395800.0
2009-01-09 15:50:00,10.05,10.12,10.04,10.06,436000.0,8.9854,9.048,8.9765,8.9944,436000.0
2009-01-09 15:55:00,10.06,10.07,10.01,10.01,686000.0,8.9944,9.0033,8.9497,8.9497,686000.0
2009-01-12 09:30:00,9.88,10.22,9.88,10.07,104000.0,8.8334,9.1374,8.8334,9.0033,104000.0
2009-01-12 09:35:00,10.07,10.11,10.06,10.1,129400.0,9.0033,9.0391,8.9944,9.0301,129400.0
2009-01-12 09:40:00,10.1,10.11,10.04,10.06,437400.0,9.0301,9.0391,8.9765,8.9944,437400.0
2009-01-12 09:45:00,10.06,10.09,10.05,10.07,72600.0,8.9944,9.0212,8.9854,9.0033,72600.0
2009-01-12 09:50:00,10.07,10.08,10.01,10.04,65800.0,9.0033,9.0122,8.9497,8.9765,65800.0
2009-01-12 09:55:00,10.04,10.08,10.02,10.08,55400.0,8.9765,9.0122,8.9586,9.0122,55400.0
2009-01-12 10:00:00,10.07,10.1,10.02,10.04,59800.0,9.0033,9.0301,8.9586,8.9765,59800.0
2009-01-12 10:05:00,10.04,10.05,10.01,10.04,92600.0,8.9765,8.9854,8.9497,8.9765,92600.0
2009-01-12 10:10:00,10.04,10.05,10.02,10.04,93800.0,8.9765,8.9854,8.9586,8.9765,93800.0
2009-01-12 10:15:00,10.04,10.06,10.02,10.02,124200.0,8.9765,8.9944,8.9586,8.9586,124200.0
2009-01-12 10:20:00,10.02,10.03,9.95,9.96,129800.0,8.9586,8.9675,8.896,8.905,129800.0
2009-01-12 10:25:00,9.96,9.97,9.93,9.97,105000.0,8.905,8.9139,8.8781,8.9139,105000.0
2009-01-12 10:30:00,9.97,9.97,9.94,9.95,78800.0,8.9139,8.9139,8.8871,8.896,78800.0
2009-01-12 10:35:00,9.95,9.96,9.94,9.96,50800.0,8.896,8.905,8.8871,8.905,50800.0
2009-01-12 10:40:00,9.96,10.03,9.96,9.99,145200.0,8.905,8.9675,8.905,8.9318,145200.0
2009-01-12 10:45:00,9.99,10.01,9.92,9.93,249000.0,8.9318,8.9497,8.8692,8.8781,249000.0
2009-01-12 10:50:00,9.93,9.95,9.92,9.93,101400.0,8.8781,8.896,8.8692,8.8781,101400.0
2009-01-12 10:55:00,9.93,9.93,9.9,9.9,67800.0,8.8781,8.8781,8.8513,8.8513,67800.0
2009-01-12 11:00:00,9.9,9.91,9.88,9.88,63400.0,8.8513,8.8603,8.8334,8.8334,63400.0
2009-01-12 11:05:00,9.88,9.9,9.88,9.88,75400.0,8.8334,8.8513,8.8334,8.8334,75400.0
2009-01-12 11:10:00,9.89,9.9,9.87,9.9,85200.0,8.8424,8.8513,8.8245,8.8513,85200.0
2009-01-12 11:15:00,9.9,9.93,9.9,9.93,84800.0,8.8513,8.8781,8.8513,8.8781,84800.0
2009-01-12 11:20:00,9.92,9.92,9.86,9.87,266600.0,8.8692,8.8692,8.8156,8.8245,266600.0
2009-01-12 11:25:00,9.87,9.87,9.84,9.85,134000.0,8.8245,8.8245,8.7977,8.8066,134000.0
2009-01-12 11:30:00,9.85,9.87,9.81,9.82,71000.0,8.8066,8.8245,8.7708,8.7798,71000.0
2009-01-12 11:35:00,9.82,9.83,9.77,9.78,142000.0,8.7798,8.7887,8.7351,8.744,142000.0
2009-01-12 11:40:00,9.77,9.78,9.76,9.76,117400.0,8.7351,8.744,8.7261,8.7261,117400.0
2009-01-12 11:45:00,9.76,9.79,9.74,9.78,195800.0,8.7261,8.753,8.7083,8.744,195800.0
2009-01-12 11:50:00,9.78,9.78,9.76,9.76,83800.0,8.744,8.744,8.7261,8.7261,83800.0
2009-01-12 11:55:00,9.76,9.77,9.76,9.77,52800.0,8.7261,8.7351,8.7261,8.7351,52800.0
2009-01-12 12:00:00,9.77,9.77,9.74,9.74,77600.0,8.7351,8.7351,8.7083,8.7083,77600.0
2009-01-12 12:05:00,9.74,9.78,9.74,9.78,107600.0,8.7083,8.744,8.7083,8.744,107600.0
2009-01-12 12:10:00,9.79,9.79,9.78,9.79,175000.0,8.753,8.753,8.744,8.753,175000.0
2009-01-12 12:15:00,9.79,9.81,9.78,9.81,81400.0,8.753,8.7708,8.744,8.7708,81400.0
2009-01-12 12:20:00,9.81,9.82,9.81,9.81,53000.0,8.7708,8.7798,8.7708,8.7708,53000.0
2009-01-12 12:25:00,9.81,9.85,9.81,9.85,104000.0,8.7708,8.8066,8.7708,8.8066,104000.0
2009-01-12 12:30:00,9.85,9.88,9.85,9.88,15200.0,8.8066,8.8334,8.8066,8.8334,15200.0
2009-01-12 12:35:00,9.88,9.88,9.87,9.88,19200.0,8.8334,8.8334,8.8245,8.8334,19200.0
2009-01-12 12:40:00,9.88,9.88,9.85,9.86,29600.0,8.8334,8.8334,8.8066,8.8156,29600.0
2009-01-12 12:45:00,9.85,9.86,9.84,9.84,39400.0,8.8066,8.8156,8.7977,8.7977,39400.0
2009-01-12 12:50:00,9.84,9.85,9.83,9.83,73800.0,8.7977,8.8066,8.7887,8.7887,73800.0
2009-01-12 12:55:00,9.83,9.84,9.81,9.84,107400.0,8.7887,8.7977,8.7708,8.7977,107400.0
2009-01-12 13:00:00,9.84,9.84,9.83,9.83,25200.0,8.7977,8.7977,8.7887,8.7887,25200.0
2009-01-12 13:05:00,9.83,9.86,9.83,9.86,60200.0,8.7887,8.8156,8.7887,8.8156,60200.0
2009-01-12 13:10:00,9.86,9.88,9.86,9.88,32600.0,8.8156,8.8334,8.8156,8.8334,32600.0
2009-01-12 13:15:00,9.88,9.88,9.86,9.87,31600.0,8.8334,8.8334,8.8156,8.8245,31600.0
2009-01-12 13:20:00,9.87,9.87,9.85,9.85,27000.0,8.8245,8.8245,8.8066,8.8066,27000.0
2009-01-12 13:25:00,9.85,9.87,9.85,9.86,40000.0,8.8066,8.8245,8.8066,8.8156,40000.0
2009-01-12 13:30:00,9.86,9.87,9.86,9.86,37400.0,8.8156,8.8245,8.8156,8.8156,37400.0
2009-01-12 13:35:00,9.86,9.87,9.85,9.86,45200.0,8.8156,8.8245,8.8066,8.8156,45200.0
2009-01-12 13:40:00,9.86,9.86,9.85,9.86,39000.0,8.8156,8.8156,8.8066,8.8156,39000.0
2009-01-12 13:45:00,9.86,9.92,9.85,9.9,141400.0,8.8156,8.8692,8.8066,8.8513,141400.0
2009-01-12 13:50:00,9.91,9.94,9.9,9.93,156000.0,8.8603,8.8871,8.8513,8.8781,156000.0
2009-01-12 13:55:00,9.94,9.94,9.92,9.92,101400.0,8.8871,8.8871,8.8692,8.8692,101400.0
2009-01-12 14:00:00,9.93,9.93,9.88,9.88,195800.0,8.8781,8.8781,8.8334,8.8334,195800.0
2009-01-12 14:05:00,9.88,9.88,9.84,9.84,66400.0,8.8334,8.8334,8.7977,8.7977,66400.0
2009-01-12 14:10:00,9.84,9.88,9.84,9.88,159400.0,8.7977,8.8334,8.7977,8.8334,159400.0
2009-01-12 14:15:00,9.88,9.88,9.85,9.85,94200.0,8.8334,8.8334,8.8066,8.8066,94200.0
2009-01-12 14:20:00,9.85,9.85,9.81,9.83,82800.0,8.8066,8.8066,8.7708,8.7887,82800.0
2009-01-12 14:25:00,9.83,9.83,9.81,9.83,45000.0,8.7887,8.7887,8.7708,8.7887,45000.0
2009-01-12 14:30:00,9.83,9.83,9.8,9.81,144200.0,8.7887,8.7887,8.7619,8.7708,144200.0
2009-01-12 14:35:00,9.81,9.85,9.81,9.84,103400.0,8.7708,8.8066,8.7708,8.7977,103400.0
2009-01-12 14:40:00,9.84,9.85,9.78,9.8,64400.0,8.7977,8.8066,8.744,8.7619,64400.0
2009-01-12 14:45:00,9.8,9.8,9.77,9.8,104000.0,8.7619,8.7619,8.7351,8.7619,104000.0
2009-01-12 14:50:00,9.79,9.85,9.79,9.85,141600.0,8.753,8.8066,8.753,8.8066,141600.0
2009-01-12 14:55:00,9.85,9.86,9.84,9.85,56000.0,8.8066,8.8156,8.7977,8.8066,56000.0
2009-01-12 15:00:00,9.84,9.87,9.84,9.85,135200.0,8.7977,8.8245,8.7977,8.8066,135200.0
2009-01-12 15:05:00,9.85,9.87,9.83,9.86,90000.0,8.8066,8.8245,8.7887,8.8156,90000.0
2009-01-12 15:10:00,9.86,9.86,9.81,9.83,218600.0,8.8156,8.8156,8.7708,8.7887,218600.0
2009-01-12 15:15:00,9.83,9.87,9.81,9.84,52000.0,8.7887,8.8245,8.7708,8.7977,52000.0
2009-01-12 15:20:00,9.84,9.89,9.83,9.88,137400.0,8.7977,8.8424,8.7887,8.8334,137400.0
2009-01-12 15:25:00,9.88,9.88,9.86,9.87,65400.0,8.8334,8.8334,8.8156,8.8245,65400.0
2009-01-12 15:30:00,9.86,9.88,9.82,9.83,113600.0,8.8156,8.8334,8.7798,8.7887,113600.0
2009-01-12 15:35:00,9.82,9.85,9.81,9.84,152400.0,8.7798,8.8066,8.7708,8.7977,152400.0
2009-01-12 15:40:00,9.84,9.84,9.81,9.84,122800.0,8.7977,8.7977,8.7708,8.7977,122800.0
2009-01-12 15:45:00,9.84,9.9,9.83,9.89,254400.0,8.7977,8.8513,8.7887,8.8424,254400.0
2009-01-12 15:50:00,9.88,9.95,9.88,9.9,338400.0,8.8334,8.896,8.8334,8.8513,338400.0
2009-01-12 15:55:00,9.9,9.9,9.85,9.86,447600.0,8.8513,8.8513,8.8066,8.8156,447600.0
2009-01-13 09:30:00,10.01,10.12,9.88,9.88,147200.0,8.9497,9.048,8.8334,8.8334,147200.0
2009-01-13 09:35:00,9.9,10.1,9.9,10.03,191800.0,8.8513,9.0301,8.8513,8.9675,191800.0
2009-01-13 09:40:00,10.03,10.11,10.03,10.09,156400.0,8.9675,9.0391,8.9675,9.0212,156400.0
2009-01-13 09:45:00,10.1,10.28,10.09,10.28,239000.0,9.0301,9.1911,9.0212,9.1911,239000.0
2009-01-13 09:50:00,10.28,10.31,10.25,10.31,241200.0,9.1911,9.2179,9.1642,9.2179,241200.0
2009-01-13 09:55:00,10.31,10.36,10.29,10.31,209400.0,9.2179,9.2626,9.2,9.2179,209400.0
2009-01-13 10:00:00,10.32,10.4,10.27,10.4,407400.0,9.2268,9.2984,9.1821,9.2984,407400.0
2009-01-13 10:05:00,10.39,10.52,10.38,10.51,295000.0,9.2894,9.4056,9.2805,9.3967,295000.0
2009-01-13 10:10:00,10.51,10.55,10.47,10.52,250600.0,9.3967,9.4325,9.3609,9.4056,250600.0
2009-01-13 10:15:00,10.52,10.53,10.37,10.42,497200.0,9.4056,9.4146,9.2715,9.3162,497200.0
2009-01-13 10:20:00,10.41,10.42,10.33,10.36,371800.0,9.3073,9.3162,9.2358,9.2626,371800.0
2009-01-13 10:25:00,10.36,10.38,10.32,10.33,339800.0,9.2626,9.2805,9.2268,9.2358,339800.0
2009-01-13 10:30:00,10.32,10.33,10.3,10.31,432600.0,9.2268,9.2358,9.2089,9.2179,432600.0
2009-01-13 10:35:00,10.31,10.37,10.3,10.35,592800.0,9.2179,9.2715,9.2089,9.2536,592800.0
2009-01-13 10:40:00,10.35,10.41,10.34,10.38,285600.0,9.2536,9.3073,9.2447,9.2805,285600.0
2009-01-13 10:45:00,10.37,10.38,10.35,10.38,290400.0,9.2715,9.2805,9.2536,9.2805,290400.0
2009-01-13 10:50:00,10.38,10.45,10.38,10.45,164200.0,9.2805,9.3431,9.2805,9.3431,164200.0
2009-01-13 10:55:00,10.45,10.49,10.44,10.48,184800.0,9.3431,9.3788,9.3341,9.3699,184800.0
2009-01-13 11:00:00,10.47,10.49,10.46,10.47,179600.0,9.3609,9.3788,9.352,9.3609,179600.0
2009-01-13 11:05:00,10.47,10.51,10.46,10.51,179600.0,9.3609,9.3967,9.352,9.3967,179600.0
2009-01-13 11:10:00,10.51,10.52,10.43,10.47,176400.0,9.3967,9.4056,9.3252,9.3609,176400.0
2009-01-13 11:15:00,10.47,10.51,10.46,10.51,166800.0,9.3609,9.3967,9.352,9.3967,166800.0
2009-01-13 11:20:00,10.51,10.51,10.45,10.49,142600.0,9.3967,9.3967,9.3431,9.3788,142600.0
2009-01-13 11:25:00,10.49,10.6,10.49,10.59,271800.0,9.3788,9.4772,9.3788,9.4682,271800.0
2009-01-13 11:30:00,10.59,10.62,10.54,10.55,158000.0,9.4682,9.495,9.4235,9.4325,158000.0
2009-01-13 11:35:00,10.54,10.56,10.51,10.53,420400.0,9.4235,9.4414,9.3967,9.4146,420400.0
2009-01-13 11:40:00,10.54,10.61,10.53,10.56,202800.0,9.4235,9.4861,9.4146,9.4414,202800.0
2009-01-13 11:45:00,10.57,10.59,10.55,10.58,117200.0,9.4503,9.4682,9.4325,9.4593,117200.0
2009-01-13 11:50:00,10.57,10.59,10.55,10.56,219800.0,9.4503,9.4682,9.4325,9.4414,219800.0
2009-01-13 11:55:00,10.56,10.61,10.56,10.58,90000.0,9.4414,9.4861,9.4414,9.4593,90000.0
2009-01-13 12:00:00,10.59,10.65,10.57,10.65,149200.0,9.4682,9.5219,9.4503,9.5219,149200.0
2009-01-13 12:05:00,10.65,10.74,10.63,10.73,271800.0,9.5219,9.6023,9.504,9.5934,271800.0
2009-01-13 12:10:00,10.72,10.77,10.72,10.76,189000.0,9.5845,9.6292,9.5845,9.6202,189000.0
2009-01-13 12:15:00,10.75,10.83,10.72,10.8,341800.0,9.6113,9.6828,9.5845,9.656,341800.0
2009-01-13 12:20:00,10.79,10.8,10.77,10.78,126000.0,9.647,9.656,9.6292,9.6381,126000.0
2009-01-13 12:25:00,10.78,10.79,10.72,10.72,218200.0,9.6381,9.647,9.5845,9.5845,218200.0
2009-01-13 12:30:00,10.72,10.77,10.72,10.77,136800.0,9.5845,9.6292,9.5845,9.6292,136800.0
2009-01-13 12:35:00,10.77,10.81,10.76,10.81,345400.0,9.6292,9.6649,9.6202,9.6649,345400.0
2009-01-13 12:40:00,10.81,10.81,10.78,10.78,95200.0,9.6649,9.6649,9.6381,9.6381,95200.0
2009-01-13 12:45:00,10.78,10.79,10.77,10.78,167200.0,9.6381,9.647,9.6292,9.6381,167200.0
2009-01-13 12:50:00,10.79,10.8,10.78,10.78,75200.0,9.647,9.656,9.6381,9.6381,75200.0
2009-01-13 12:55:00,10.78,10.79,10.77,10.77,112400.0,9.6381,9.647,9.6292,9.6292,112400.0
2009-01-13 13:00:00,10.77,10.79,10.74,10.78,325000.0,9.6292,9.647,9.6023,9.6381,325000.0
2009-01-13 13:05:00,10.78,10.79,10.76,10.77,262000.0,9.6381,9.647,9.6202,9.6292,262000.0
2009-01-13 13:10:00,10.77,10.79,10.77,10.78,76600.0,9.6292,9.647,9.6292,9.6381,76600.0
2009-01-13 13:15:00,10.78,10.78,10.77,10.78,90600.0,9.6381,9.6381,9.6292,9.6381,90600.0
2009-01-13 13:20:00,10.78,10.78,10.71,10.71,209200.0,9.6381,9.6381,9.5755,9.5755,209200.0
2009-01-13 13:25:00,10.71,10.71,10.65,10.65,361400.0,9.5755,9.5755,9.5219,9.5219,361400.0
2009-01-13 13:30:00,10.65,10.65,10.6,10.6,470600.0,9.5219,9.5219,9.4772,9.4772,470600.0
2009-01-13 13:35:00,10.6,10.62,10.59,10.61,343600.0,9.4772,9.495,9.4682,9.4861,343600.0
2009-01-13 13:40:00,10.61,10.65,10.56,10.56,311600.0,9.4861,9.5219,9.4414,9.4414,311600.0
2009-01-13 13:45:00,10.56,10.57,10.52,10.53,312600.0,9.4414,9.4503,9.4056,9.4146,312600.0
2009-01-13 13:50:00,10.53,10.56,10.52,10.53,206000.0,9.4146,9.4414,9.4056,9.4146,206000.0
2009-01-13 13:55:00,10.53,10.54,10.47,10.53,330600.0,9.4146,9.4235,9.3609,9.4146,330600.0
2009-01-13 14:00:00,10.53,10.6,10.53,10.59,203200.0,9.4146,9.4772,9.4146,9.4682,203200.0
2009-01-13 14:05:00,10.59,10.62,10.57,10.6,233600.0,9.4682,9.495,9.4503,9.4772,233600.0
2009-01-13 14:10:00,10.6,10.61,10.59,10.61,197800.0,9.4772,9.4861,9.4682,9.4861,197800.0
2009-01-13 14:15:00,10.61,10.65,10.61,10.64,135600.0,9.4861,9.5219,9.4861,9.5129,135600.0
2009-01-13 14:20:00,10.64,10.64,10.62,10.63,112600.0,9.5129,9.5129,9.495,9.504,112600.0
2009-01-13 14:25:00,10.62,10.63,10.56,10.6,153200.0,9.495,9.504,9.4414,9.4772,153200.0
2009-01-13 14:30:00,10.6,10.65,10.6,10.63,320600.0,9.4772,9.5219,9.4772,9.504,320600.0
2009-01-13 14:35:00,10.63,10.65,10.62,10.64,139400.0,9.504,9.5219,9.495,9.5129,139400.0
2009-01-13 14:40:00,10.63,10.67,10.6,10.61,161200.0,9.504,9.5398,9.4772,9.4861,161200.0
2009-01-13 14:45:00,10.61,10.69,10.6,10.65,188200.0,9.4861,9.5576,9.4772,9.5219,188200.0
2009-01-13 14:50:00,10.64,10.64,10.58,10.59,167000.0,9.5129,9.5129,9.4593,9.4682,167000.0
2009-01-13 14:55:00,10.59,10.63,10.56,10.56,200200.0,9.4682,9.504,9.4414,9.4414,200200.0
2009-01-13 15:00:00,10.56,10.56,10.52,10.52,193200.0,9.4414,9.4414,9.4056,9.4056,193200.0
2009-01-13 15:05:00,10.53,10.53,10.46,10.47,193800.0,9.4146,9.4146,9.352,9.3609,193800.0
2009-01-13 15:10:00,10.46,10.51,10.46,10.49,306200.0,9.352,9.3967,9.352,9.3788,306200.0
2009-01-13 15:15:00,10.49,10.54,10.47,10.52,205200.0,9.3788,9.4235,9.3609,9.4056,205200.0
2009-01-13 15:20:00,10.52,10.58,10.49,10.56,245800.0,9.4056,9.4593,9.3788,9.4414,245800.0
2009-01-13 15:25:00,10.56,10.58,10.51,10.54,200200.0,9.4414,9.4593,9.3967,9.4235,200200.0
2009-01-13 15:30:00,10.54,10.56,10.46,10.55,261400.0,9.4235,9.4414,9.352,9.4325,261400.0
2009-01-13 15:35:00,10.56,10.62,10.54,10.6,447800.0,9.4414,9.495,9.4235,9.4772,447800.0
2009-01-13 15:40:00,10.6,10.64,10.57,10.64,402000.0,9.4772,9.5129,9.4503,9.5129,402000.0
2009-01-13 15:45:00,10.64,10.65,10.56,10.62,295800.0,9.5129,9.5219,9.4414,9.495,295800.0
2009-01-13 15:50:00,10.62,10.64,10.55,10.56,437000.0,9.495,9.5129,9.4325,9.4414,437000.0
2009-01-13 15:55:00,10.56,10.57,10.51,10.54,797600.0,9.4414,9.4503,9.3967,9.4235,797600.0
2009-01-14 09:30:00,10.17,10.33,10.15,10.18,233200.0,9.0927,9.2358,9.0748,9.1017,233200.0
2009-01-14 09:35:00,10.18,10.22,10.13,10.22,259600.0,9.1017,9.1374,9.057,9.1374,259600.0
2009-01-14 09:40:00,10.22,10.22,10.15,10.15,205600.0,9.1374,9.1374,9.0748,9.0748,205600.0
2009-01-14 09:45:00,10.15,10.15,10.12,10.13,138200.0,9.0748,9.0748,9.048,9.057,138200.0
2009-01-14 09:50:00,10.13,10.21,10.13,10.18,312400.0,9.057,9.1285,9.057,9.1017,312400.0
2009-01-14 09:55:00,10.18,10.18,10.1,10.12,251600.0,9.1017,9.1017,9.0301,9.048,251600.0
2009-01-14 10:00:00,10.12,10.13,10.08,10.09,372200.0,9.048,9.057,9.0122,9.0212,372200.0
2009-01-14 10:05:00,10.09,10.12,10.07,10.08,196000.0,9.0212,9.048,9.0033,9.0122,196000.0
2009-01-14 10:10:00,10.08,10.11,9.96,9.96,473000.0,9.0122,9.0391,8.905,8.905,473000.0
2009-01-14 10:15:00,9.97,9.97,9.91,9.94,212600.0,8.9139,8.9139,8.8603,8.8871,212600.0
2009-01-14 10:20:00,9.94,9.96,9.92,9.95,161800.0,8.8871,8.905,8.8692,8.896,161800.0
2009-01-14 10:25:00,9.96,9.99,9.91,9.91,306400.0,8.905,8.9318,8.8603,8.8603,306400.0
2009-01-14 10:30:00,9.91,9.91,9.83,9.83,238200.0,8.8603,8.8603,8.7887,8.7887,238200.0
2009-01-14 10:35:00,9.83,9.9,9.79,9.88,334600.0,8.7887,8.8513,8.753,8.8334,334600.0
2009-01-14 10:40:00,9.88,9.88,9.8,9.81,145200.0,8.8334,8.8334,8.7619,8.7708,145200.0
2009-01-14 10:45:00,9.81,9.85,9.77,9.85,196000.0,8.7708,8.8066,8.7351,8.8066,196000.0
2009-01-14 10:50:00,9.85,9.87,9.83,9.85,168400.0,8.8066,8.8245,8.7887,8.8066,168400.0
2009-01-14 10:55:00,9.85,9.88,9.84,9.88,193400.0,8.8066,8.8334,8.7977,8.8334,193400.0
2009-01-14 11:00:00,9.88,9.88,9.85,9.87,235600.0,8.8334,8.8334,8.8066,8.8245,235600.0
2009-01-14 11:05:00,9.87,9.91,9.87,9.88,129800.0,8.8245,8.8603,8.8245,8.8334,129800.0
2009-01-14 11:10:00,9.88,9.89,9.85,9.87,171200.0,8.8334,8.8424,8.8066,8.8245,171200.0
2009-01-14 11:15:00,9.87,9.9,9.86,9.9,102200.0,8.8245,8.8513,8.8156,8.8513,102200.0
2009-01-14 11:20:00,9.9,9.94,9.88,9.9,250200.0,8.8513,8.8871,8.8334,8.8513,250200.0
2009-01-14 11:25:00,9.9,9.92,9.88,9.9,124400.0,8.8513,8.8692,8.8334,8.8513,124400.0
2009-01-14 11:30:00,9.9,9.93,9.9,9.91,161000.0,8.8513,8.8781,8.8513,8.8603,161000.0
2009-01-14 11:35:00,9.91,9.93,9.89,9.91,124400.0,8.8603,8.8781,8.8424,8.8603,124400.0
2009-01-14 11:40:00,9.91,9.92,9.88,9.89,88600.0,8.8603,8.8692,8.8334,8.8424,88600.0
2009-01-14 11:45:00,9.89,9.9,9.86,9.9,69800.0,8.8424,8.8513,8.8156,8.8513,69800.0
2009-01-14 11:50:00,9.9,9.93,9.9,9.92,177600.0,8.8513,8.8781,8.8513,8.8692,177600.0
2009-01-14 11:55:00,9.92,9.92,9.88,9.92,90400.0,8.8692,8.8692,8.8334,8.8692,90400.0
2009-01-14 12:00:00,9.92,9.94,9.91,9.93,85000.0,8.8692,8.8871,8.8603,8.8781,85000.0
2009-01-14 12:05:00,9.93,9.95,9.9,9.95,56000.0,8.8781,8.896,8.8513,8.896,56000.0
2009-01-14 12:10:00,9.95,9.95,9.92,9.93,118200.0,8.896,8.896,8.8692,8.8781,118200.0
2009-01-14 12:15:00,9.93,9.93,9.88,9.89,31600.0,8.8781,8.8781,8.8334,8.8424,31600.0
2009-01-14 12:20:00,9.89,9.9,9.88,9.9,67400.0,8.8424,8.8513,8.8334,8.8513,67400.0
2009-01-14 12:25:00,9.9,9.9,9.88,9.89,54400.0,8.8513,8.8513,8.8334,8.8424,54400.0
2009-01-14 12:30:00,9.89,9.92,9.89,9.9,56200.0,8.8424,8.8692,8.8424,8.8513,56200.0
2009-01-14 12:35:00,9.9,9.9,9.86,9.86,76800.0,8.8513,8.8513,8.8156,8.8156,76800.0
2009-01-14 12:40:00,9.86,9.86,9.82,9.84,99400.0,8.8156,8.8156,8.7798,8.7977,99400.0
2009-01-14 12:45:00,9.84,9.87,9.82,9.84,168600.0,8.7977,8.8245,8.7798,8.7977,168600.0
2009-01-14 12:50:00,9.84,9.86,9.84,9.85,108400.0,8.7977,8.8156,8.7977,8.8066,108400.0
2009-01-14 12:55:00,9.86,9.88,9.85,9.88,80800.0,8.8156,8.8334,8.8066,8.8334,80800.0
2009-01-14 13:00:00,9.88,9.88,9.87,9.88,93800.0,8.8334,8.8334,8.8245,8.8334,93800.0
2009-01-14 13:05:00,9.88,9.89,9.87,9.88,107200.0,8.8334,8.8424,8.8245,8.8334,107200.0
2009-01-14 13:10:00,9.88,9.88,9.84,9.85,66000.0,8.8334,8.8334,8.7977,8.8066,66000.0
2009-01-14 13:15:00,9.85,9.86,9.84,9.85,75400.0,8.8066,8.8156,8.7977,8.8066,75400.0
2009-01-14 13:20:00,9.85,9.86,9.84,9.84,52200.0,8.8066,8.8156,8.7977,8.7977,52200.0
2009-01-14 13:25:00,9.84,9.85,9.83,9.83,100400.0,8.7977,8.8066,8.7887,8.7887,100400.0
2009-01-14 13:30:00,9.83,9.85,9.81,9.83,149400.0,8.7887,8.8066,8.7708,8.7887,149400.0
2009-01-14 13:35:00,9.82,9.83,9.81,9.81,152600.0,8.7798,8.7887,8.7708,8.7708,152600.0
2009-01-14 13:40:00,9.82,9.83,9.81,9.81,94400.0,8.7798,8.7887,8.7708,8.7708,94400.0
2009-01-14 13:45:00,9.81,9.81,9.79,9.8,140000.0,8.7708,8.7708,8.753,8.7619,140000.0
2009-01-14 13:50:00,9.8,9.8,9.74,9.78,254000.0,8.7619,8.7619,8.7083,8.744,254000.0
2009-01-14 13:55:00,9.78,9.78,9.76,9.77,85200.0,8.744,8.744,8.7261,8.7351,85200.0
2009-01-14 14:00:00,9.77,9.77,9.71,9.74,324200.0,8.7351,8.7351,8.6814,8.7083,324200.0
2009-01-14 14:05:00,9.75,9.81,9.73,9.81,187400.0,8.7172,8.7708,8.6993,8.7708,187400.0
2009-01-14 14:10:00,9.81,9.86,9.8,9.81,265800.0,8.7708,8.8156,8.7619,8.7708,265800.0
2009-01-14 14:15:00,9.81,9.86,9.78,9.79,507400.0,8.7708,8.8156,8.744,8.753,507400.0
2009-01-14 14:20:00,9.79,9.79,9.74,9.75,154200.0,8.753,8.753,8.7083,8.7172,154200.0
2009-01-14 14:25:00,9.74,9.78,9.74,9.77,147400.0,8.7083,8.744,8.7083,8.7351,147400.0
2009-01-14 14:30:00,9.77,9.86,9.77,9.86,237200.0,8.7351,8.8156,8.7351,8.8156,237200.0
2009-01-14 14:35:00,9.86,9.87,9.84,9.85,109400.0,8.8156,8.8245,8.7977,8.8066,109400.0
2009-01-14 14:40:00,9.85,9.85,9.79,9.81,203400.0,8.8066,8.8066,8.753,8.7708,203400.0
2009-01-14 14:45:00,9.81,9.84,9.78,9.81,721400.0,8.7708,8.7977,8.744,8.7708,721400.0
2009-01-14 14:50:00,9.81,9.83,9.8,9.82,426200.0,8.7708,8.7887,8.7619,8.7798,426200.0
2009-01-14 14:55:00,9.82,9.85,9.79,9.8,321000.0,8.7798,8.8066,8.753,8.7619,321000.0
2009-01-14 15:00:00,9.8,9.84,9.79,9.81,618000.0,8.7619,8.7977,8.753,8.7708,618000.0
2009-01-14 15:05:00,9.8,9.83,9.78,9.81,755200.0,8.7619,8.7887,8.744,8.7708,755200.0
2009-01-14 15:10:00,9.81,9.84,9.81,9.84,422200.0,8.7708,8.7977,8.7708,8.7977,422200.0
2009-01-14 15:15:00,9.84,9.84,9.76,9.77,570200.0,8.7977,8.7977,8.7261,8.7351,570200.0
2009-01-14 15:20:00,9.77,9.82,9.77,9.82,261600.0,8.7351,8.7798,8.7351,8.7798,261600.0
2009-01-14 15:25:00,9.82,9.84,9.79,9.81,410200.0,8.7798,8.7977,8.753,8.7708,410200.0
2009-01-14 15:30:00,9.8,9.86,9.8,9.86,333800.0,8.7619,8.8156,8.7619,8.8156,333800.0
2009-01-14 15:35:00,9.85,9.86,9.83,9.85,664600.0,8.8066,8.8156,8.7887,8.8066,664600.0
2009-01-14 15:40:00,9.85,9.88,9.84,9.86,756800.0,8.8066,8.8334,8.7977,8.8156,756800.0
2009-01-14 15:45:00,9.87,9.9,9.84,9.88,546800.0,8.8245,8.8513,8.7977,8.8334,546800.0
2009-01-14 15:50:00,9.89,9.9,9.84,9.84,950400.0,8.8424,8.8513,8.7977,8.7977,950400.0
2009-01-14 15:55:00,9.84,9.9,9.83,9.85,1093600.0,8.7977,8.8513,8.7887,8.8066,1093600.0
2009-01-15 09:30:00,9.77,9.99,9.71,9.9,59600.0,8.7351,8.9318,8.6814,8.8513,59600.0
2009-01-15 09:35:00,9.88,9.93,9.8,9.91,59000.0,8.8334,8.8781,8.7619,8.8603,59000.0
2009-01-15 09:40:00,9.93,9.93,9.8,9.8,89600.0,8.8781,8.8781,8.7619,8.7619,89600.0
2009-01-15 09:45:00,9.81,9.84,9.79,9.83,157200.0,8.7708,8.7977,8.753,8.7887,157200.0
2009-01-15 09:50:00,9.83,9.86,9.82,9.86,124200.0,8.7887,8.8156,8.7798,8.8156,124200.0
2009-01-15 09:55:00,9.85,9.94,9.85,9.93,164800.0,8.8066,8.8871,8.8066,8.8781,164800.0
2009-01-15 10:00:00,9.93,9.97,9.91,9.92,268000.0,8.8781,8.9139,8.8603,8.8692,268000.0
2009-01-15 10:05:00,9.93,9.95,9.89,9.92,278000.0,8.8781,8.896,8.8424,8.8692,278000.0
2009-01-15 10:10:00,9.93,9.93,9.82,9.85,208600.0,8.8781,8.8781,8.7798,8.8066,208600.0
2009-01-15 10:15:00,9.85,9.87,9.79,9.81,151400.0,8.8066,8.8245,8.753,8.7708,151400.0
2009-01-15 10:20:00,9.81,9.83,9.77,9.8,261800.0,8.7708,8.7887,8.7351,8.7619,261800.0
2009-01-15 10:25:00,9.8,9.83,9.78,9.79,158400.0,8.7619,8.7887,8.744,8.753,158400.0
2009-01-15 10:30:00,9.79,9.81,9.77,9.77,149400.0,8.753,8.7708,8.7351,8.7351,149400.0
2009-01-15 10:35:00,9.77,9.77,9.68,9.69,592600.0,8.7351,8.7351,8.6546,8.6636,592600.0
2009-01-15 10:40:00,9.69,9.7,9.65,9.68,362800.0,8.6636,8.6725,8.6278,8.6546,362800.0
2009-01-15 10:45:00,9.68,9.72,9.66,9.72,221800.0,8.6546,8.6904,8.6367,8.6904,221800.0
2009-01-15 10:50:00,9.72,9.74,9.7,9.73,463000.0,8.6904,8.7083,8.6725,8.6993,463000.0
2009-01-15 10:55:00,9.74,9.74,9.7,9.72,448200.0,8.7083,8.7083,8.6725,8.6904,448200.0
2009-01-15 11:00:00,9.72,9.72,9.68,9.69,229600.0,8.6904,8.6904,8.6546,8.6636,229600.0
2009-01-15 11:05:00,9.69,9.7,9.65,9.67,319200.0,8.6636,8.6725,8.6278,8.6457,319200.0
2009-01-15 11:10:00,9.67,9.68,9.67,9.68,83400.0,8.6457,8.6546,8.6457,8.6546,83400.0
2009-01-15 11:15:00,9.67,9.68,9.65,9.65,171000.0,8.6457,8.6546,8.6278,8.6278,171000.0
2009-01-15 11:20:00,9.66,9.66,9.62,9.63,188200.0,8.6367,8.6367,8.601,8.6099,188200.0
2009-01-15 11:25:00,9.63,9.66,9.63,9.65,118200.0,8.6099,8.6367,8.6099,8.6278,118200.0
2009-01-15 11:30:00,9.65,9.65,9.62,9.62,197400.0,8.6278,8.6278,8.601,8.601,197400.0
2009-01-15 11:35:00,9.62,9.62,9.58,9.59,98000.0,8.601,8.601,8.5652,8.5742,98000.0
2009-01-15 11:40:00,9.58,9.59,9.54,9.55,108600.0,8.5652,8.5742,8.5295,8.5384,108600.0
2009-01-15 11:45:00,9.55,9.55,9.51,9.51,337400.0,8.5384,8.5384,8.5026,8.5026,337400.0
2009-01-15 11:50:00,9.51,9.56,9.49,9.55,418400.0,8.5026,8.5473,8.4847,8.5384,418400.0
2009-01-15 11:55:00,9.55,9.55,9.52,9.53,238800.0,8.5384,8.5384,8.5116,8.5205,238800.0
2009-01-15 12:00:00,9.53,9.59,9.53,9.56,322800.0,8.5205,8.5742,8.5205,8.5473,322800.0
2009-01-15 12:05:00,9.55,9.59,9.53,9.59,227600.0,8.5384,8.5742,8.5205,8.5742,227600.0
2009-01-15 12:10:00,9.59,9.64,9.57,9.63,123600.0,8.5742,8.6189,8.5563,8.6099,123600.0
2009-01-15 12:15:00,9.63,9.65,9.62,9.62,76800.0,8.6099,8.6278,8.601,8.601,76800.0
2009-01-15 12:20:00,9.62,9.62,9.58,9.58,55800.0,8.601,8.601,8.5652,8.5652,55800.0
2009-01-15 12:25:00,9.58,9.59,9.58,9.59,34000.0,8.5652,8.5742,8.5652,8.5742,34000.0
2009-01-15 12:30:00,9.59,9.59,9.57,9.57,122600.0,8.5742,8.5742,8.5563,8.5563,122600.0
2009-01-15 12:35:00,9.56,9.58,9.54,9.55,197400.0,8.5473,8.5652,8.5295,8.5384,197400.0
2009-01-15 12:40:00,9.55,9.58,9.55,9.58,201600.0,8.5384,8.5652,8.5384,8.5652,201600.0
2009-01-15 12:45:00,9.58,9.59,9.56,9.59,122200.0,8.5652,8.5742,8.5473,8.5742,122200.0
2009-01-15 12:50:00,9.59,9.62,9.59,9.61,126600.0,8.5742,8.601,8.5742,8.592,126600.0
2009-01-15 12:55:00,9.61,9.61,9.6,9.6,76400.0,8.592,8.592,8.5831,8.5831,76400.0
2009-01-15 13:00:00,9.6,9.6,9.58,9.58,164400.0,8.5831,8.5831,8.5652,8.5652,164400.0
2009-01-15 13:05:00,9.58,9.6,9.58,9.59,45200.0,8.5652,8.5831,8.5652,8.5742,45200.0
2009-01-15 13:10:00,9.59,9.61,9.58,9.6,135800.0,8.5742,8.592,8.5652,8.5831,135800.0
2009-01-15 13:15:00,9.6,9.63,9.59,9.62,138200.0,8.5831,8.6099,8.5742,8.601,138200.0
2009-01-15 13:20:00,9.62,9.64,9.61,9.63,154400.0,8.601,8.6189,8.592,8.6099,154400.0
2009-01-15 13:25:00,9.62,9.68,9.61,9.67,118800.0,8.601,8.6546,8.592,8.6457,118800.0
2009-01-15 13:30:00,9.67,9.69,9.65,9.69,352600.0,8.6457,8.6636,8.6278,8.6636,352600.0
2009-01-15 13:35:00,9.69,9.79,9.69,9.79,305200.0,8.6636,8.753,8.6636,8.753,305200.0
2009-01-15 13:40:00,9.78,9.84,9.78,9.81,289200.0,8.744,8.7977,8.744,8.7708,289200.0
2009-01-15 13:45:00,9.81,9.86,9.81,9.85,360600.0,8.7708,8.8156,8.7708,8.8066,360600.0
2009-01-15 13:50:00,9.85,9.94,9.85,9.9,239200.0,8.8066,8.8871,8.8066,8.8513,239200.0
2009-01-15 13:55:00,9.9,9.99,9.87,9.97,148000.0,8.8513,8.9318,8.8245,8.9139,148000.0
2009-01-15 14:00:00,9.97,10.0,9.95,9.97,210400.0,8.9139,8.9407,8.896,8.9139,210400.0
2009-01-15 14:05:00,9.97,10.09,9.97,10.03,312400.0,8.9139,9.0212,8.9139,8.9675,312400.0
2009-01-15 14:10:00,10.03,10.06,9.97,9.97,307600.0,8.9675,8.9944,8.9139,8.9139,307600.0
2009-01-15 14:15:00,9.98,10.02,9.97,10.01,210600.0,8.9228,8.9586,8.9139,8.9497,210600.0
2009-01-15 14:20:00,10.01,10.04,9.94,9.95,265000.0,8.9497,8.9765,8.8871,8.896,265000.0
2009-01-15 14:25:00,9.94,10.03,9.94,10.03,386800.0,8.8871,8.9675,8.8871,8.9675,386800.0
2009-01-15 14:30:00,10.03,10.08,10.01,10.06,394200.0,8.9675,9.0122,8.9497,8.9944,394200.0
2009-01-15 14:35:00,10.06,10.14,10.06,10.13,322800.0,8.9944,9.0659,8.9944,9.057,322800.0
2009-01-15 14:40:00,10.13,10.19,10.12,10.18,204200.0,9.057,9.1106,9.048,9.1017,204200.0
2009-01-15 14:45:00,10.18,10.24,10.16,10.19,215000.0,9.1017,9.1553,9.0838,9.1106,215000.0
2009-01-15 14:50:00,10.19,10.22,10.12,10.13,205000.0,9.1106,9.1374,9.048,9.057,205000.0
2009-01-15 14:55:00,10.12,10.13,10.1,10.11,80000.0,9.048,9.057,9.0301,9.0391,80000.0
2009-01-15 15:00:00,10.1,10.16,10.1,10.11,170800.0,9.0301,9.0838,9.0301,9.0391,170800.0
2009-01-15 15:05:00,10.11,10.13,10.05,10.05,275200.0,9.0391,9.057,8.9854,8.9854,275200.0
2009-01-15 15:10:00,10.06,10.1,10.01,10.1,220400.0,8.9944,9.0301,8.9497,9.0301,220400.0
2009-01-15 15:15:00,10.1,10.16,10.08,10.16,141000.0,9.0301,9.0838,9.0122,9.0838,141000.0
2009-01-15 15:20:00,10.15,10.18,10.08,10.09,254600.0,9.0748,9.1017,9.0122,9.0212,254600.0
2009-01-15 15:25:00,10.08,10.08,9.99,10.04,385600.0,9.0122,9.0122,8.9318,8.9765,385600.0
2009-01-15 15:30:00,10.03,10.04,9.97,10.01,232600.0,8.9675,8.9765,8.9139,8.9497,232600.0
2009-01-15 15:35:00,10.02,10.03,9.94,10.02,229200.0,8.9586,8.9675,8.8871,8.9586,229200.0
2009-01-15 15:40:00,10.02,10.03,9.94,9.96,235600.0,8.9586,8.9675,8.8871,8.905,235600.0
2009-01-15 15:45:00,9.96,10.02,9.94,9.96,332000.0,8.905,8.9586,8.8871,8.905,332000.0
2009-01-15 15:50:00,9.96,10.1,9.96,10.06,509200.0,8.905,9.0301,8.905,8.9944,509200.0
2009-01-15 15:55:00,10.06,10.09,10.04,10.06,561600.0,8.9944,9.0212,8.9765,8.9944,561600.0
2009-01-16 09:30:00,10.21,10.42,10.2,10.29,761400.0,9.1285,9.3162,9.1195,9.2,761400.0
2009-01-16 09:35:00,10.29,10.29,10.2,10.2,113800.0,9.2,9.2,9.1195,9.1195,113800.0
2009-01-16 09:40:00,10.19,10.35,10.19,10.34,93000.0,9.1106,9.2536,9.1106,9.2447,93000.0
2009-01-16 09:45:00,10.33,10.35,10.24,10.26,80400.0,9.2358,9.2536,9.1553,9.1732,80400.0
2009-01-16 09:50:00,10.26,10.31,10.15,10.17,147600.0,9.1732,9.2179,9.0748,9.0927,147600.0
2009-01-16 09:55:00,10.18,10.28,10.18,10.21,163200.0,9.1017,9.1911,9.1017,9.1285,163200.0
2009-01-16 10:00:00,10.2,10.27,10.16,10.26,206400.0,9.1195,9.1821,9.0838,9.1732,206400.0
2009-01-16 10:05:00,10.26,10.26,10.17,10.19,103200.0,9.1732,9.1732,9.0927,9.1106,103200.0
2009-01-16 10:10:00,10.19,10.22,10.13,10.19,161400.0,9.1106,9.1374,9.057,9.1106,161400.0
2009-01-16 10:15:00,10.19,10.2,10.15,10.17,67200.0,9.1106,9.1195,9.0748,9.0927,67200.0
2009-01-16 10:20:00,10.18,10.21,10.18,10.21,65200.0,9.1017,9.1285,9.1017,9.1285,65200.0
2009-01-16 10:25:00,10.21,10.23,10.18,10.18,66800.0,9.1285,9.1464,9.1017,9.1017,66800.0
2009-01-16 10:30:00,10.16,10.22,10.16,10.22,160000.0,9.0838,9.1374,9.0838,9.1374,160000.0
2009-01-16 10:35:00,10.22,10.22,10.15,10.19,90600.0,9.1374,9.1374,9.0748,9.1106,90600.0
2009-01-16 10:40:00,10.19,10.2,10.12,10.12,124000.0,9.1106,9.1195,9.048,9.048,124000.0
2009-01-16 10:45:00,10.13,10.18,10.12,10.13,58200.0,9.057,9.1017,9.048,9.057,58200.0
2009-01-16 10:50:00,10.13,10.2,10.1,10.16,75600.0,9.057,9.1195,9.0301,9.0838,75600.0
2009-01-16 10:55:00,10.16,10.19,10.14,10.16,58400.0,9.0838,9.1106,9.0659,9.0838,58400.0
2009-01-16 11:00:00,10.16,10.19,10.15,10.17,74400.0,9.0838,9.1106,9.0748,9.0927,74400.0
2009-01-16 11:05:00,10.17,10.17,10.09,10.1,123000.0,9.0927,9.0927,9.0212,9.0301,123000.0
2009-01-16 11:10:00,10.1,10.14,10.07,10.09,165600.0,9.0301,9.0659,9.0033,9.0212,165600.0
2009-01-16 11:15:00,10.09,10.12,10.07,10.1,60400.0,9.0212,9.048,9.0033,9.0301,60400.0
2009-01-16 11:20:00,10.1,10.13,10.09,10.13,109600.0,9.0301,9.057,9.0212,9.057,109600.0
2009-01-16 11:25:00,10.13,10.15,10.12,10.13,77000.0,9.057,9.0748,9.048,9.057,77000.0
2009-01-16 11:30:00,10.13,10.15,10.06,10.06,94400.0,9.057,9.0748,8.9944,8.9944,94400.0
2009-01-16 11:35:00,10.06,10.07,9.99,10.02,126000.0,8.9944,9.0033,8.9318,8.9586,126000.0
2009-01-16 11:40:00,10.01,10.1,9.99,10.09,71800.0,8.9497,9.0301,8.9318,9.0212,71800.0
2009-01-16 11:45:00,10.09,10.1,10.06,10.08,82600.0,9.0212,9.0301,8.9944,9.0122,82600.0
2009-01-16 11:50:00,10.08,10.11,10.05,10.05,84200.0,9.0122,9.0391,8.9854,8.9854,84200.0
2009-01-16 11:55:00,10.05,10.05,9.96,10.01,92000.0,8.9854,8.9854,8.905,8.9497,92000.0
2009-01-16 12:00:00,10.01,10.04,10.0,10.04,55400.0,8.9497,8.9765,8.9407,8.9765,55400.0
2009-01-16 12:05:00,10.04,10.04,9.99,10.01,60000.0,8.9765,8.9765,8.9318,8.9497,60000.0
2009-01-16 12:10:00,10.01,10.03,9.98,10.01,98400.0,8.9497,8.9675,8.9228,8.9497,98400.0
2009-01-16 12:15:00,10.01,10.01,9.94,9.96,127000.0,8.9497,8.9497,8.8871,8.905,127000.0
2009-01-16 12:20:00,9.97,9.97,9.86,9.87,133200.0,8.9139,8.9139,8.8156,8.8245,133200.0
2009-01-16 12:25:00,9.87,9.93,9.87,9.9,147200.0,8.8245,8.8781,8.8245,8.8513,147200.0
2009-01-16 12:30:00,9.9,9.95,9.9,9.92,83000.0,8.8513,8.896,8.8513,8.8692,83000.0
2009-01-16 12:35:00,9.92,9.93,9.88,9.92,92200.0,8.8692,8.8781,8.8334,8.8692,92200.0
2009-01-16 12:40:00,9.93,9.95,9.92,9.95,71600.0,8.8781,8.896,8.8692,8.896,71600.0
2009-01-16 12:45:00,9.95,9.95,9.9,9.93,86600.0,8.896,8.896,8.8513,8.8781,86600.0
2009-01-16 12:50:00,9.93,9.94,9.92,9.93,81000.0,8.8781,8.8871,8.8692,8.8781,81000.0
2009-01-16 12:55:00,9.93,9.94,9.9,9.9,76800.0,8.8781,8.8871,8.8513,8.8513,76800.0
2009-01-16 13:00:00,9.9,9.9,9.9,9.9,158200.0,8.8513,8.8513,8.8513,8.8513,158200.0
2009-01-16 13:05:00,9.9,9.9,9.88,9.9,69200.0,8.8513,8.8513,8.8334,8.8513,69200.0
2009-01-16 13:10:00,9.9,9.92,9.87,9.87,231400.0,8.8513,8.8692,8.8245,8.8245,231400.0
2009-01-16 13:15:00,9.87,9.87,9.84,9.87,61800.0,8.8245,8.8245,8.7977,8.8245,61800.0
2009-01-16 13:20:00,9.87,9.88,9.85,9.86,124400.0,8.8245,8.8334,8.8066,8.8156,124400.0
2009-01-16 13:25:00,9.86,9.87,9.84,9.87,63000.0,8.8156,8.8245,8.7977,8.8245,63000.0
2009-01-16 13:30:00,9.87,9.9,9.85,9.9,181600.0,8.8245,8.8513,8.8066,8.8513,181600.0
2009-01-16 13:35:00,9.9,9.96,9.9,9.94,129600.0,8.8513,8.905,8.8513,8.8871,129600.0
2009-01-16 13:40:00,9.94,9.94,9.91,9.92,272200.0,8.8871,8.8871,8.8603,8.8692,272200.0
2009-01-16 13:45:00,9.92,9.92,9.85,9.86,103000.0,8.8692,8.8692,8.8066,8.8156,103000.0
2009-01-16 13:50:00,9.86,9.89,9.85,9.85,82200.0,8.8156,8.8424,8.8066,8.8066,82200.0
2009-01-16 13:55:00,9.85,9.92,9.85,9.92,82800.0,8.8066,8.8692,8.8066,8.8692,82800.0
2009-01-16 14:00:00,9.92,9.94,9.9,9.94,130400.0,8.8692,8.8871,8.8513,8.8871,130400.0
2009-01-16 14:05:00,9.94,10.02,9.93,9.99,158000.0,8.8871,8.9586,8.8781,8.9318,158000.0
2009-01-16 14:10:00,9.99,10.02,9.98,10.0,50000.0,8.9318,8.9586,8.9228,8.9407,50000.0
2009-01-16 14:15:00,10.0,10.02,9.95,9.97,95800.0,8.9407,8.9586,8.896,8.9139,95800.0
2009-01-16 14:20:00,9.96,10.01,9.94,10.01,97200.0,8.905,8.9497,8.8871,8.9497,97200.0
2009-01-16 14:25:00,10.01,10.04,10.0,10.03,86400.0,8.9497,8.9765,8.9407,8.9675,86400.0
2009-01-16 14:30:00,10.03,10.07,9.99,10.01,120400.0,8.9675,9.0033,8.9318,8.9497,120400.0
2009-01-16 14:35:00,10.01,10.06,10.01,10.04,84800.0,8.9497,8.9944,8.9497,8.9765,84800.0
2009-01-16 14:40:00,10.04,10.08,10.01,10.05,162200.0,8.9765,9.0122,8.9497,8.9854,162200.0
2009-01-16 14:45:00,10.04,10.07,10.03,10.06,133000.0,8.9765,9.0033,8.9675,8.9944,133000.0
2009-01-16 14:50:00,10.07,10.12,10.06,10.09,87000.0,9.0033,9.048,8.9944,9.0212,87000.0
2009-01-16 14:55:00,10.1,10.15,10.07,10.15,213000.0,9.0301,9.0748,9.0033,9.0748,213000.0
2009-01-16 15:00:00,10.14,10.15,10.13,10.13,97400.0,9.0659,9.0748,9.057,9.057,97400.0
2009-01-16 15:05:00,10.13,10.18,10.13,10.17,170600.0,9.057,9.1017,9.057,9.0927,170600.0
2009-01-16 15:10:00,10.17,10.22,10.17,10.18,138400.0,9.0927,9.1374,9.0927,9.1017,138400.0
2009-01-16 15:15:00,10.19,10.26,10.19,10.22,125400.0,9.1106,9.1732,9.1106,9.1374,125400.0
2009-01-16 15:20:00,10.22,10.26,10.16,10.23,174400.0,9.1374,9.1732,9.0838,9.1464,174400.0
2009-01-16 15:25:00,10.24,10.24,10.16,10.16,152400.0,9.1553,9.1553,9.0838,9.0838,152400.0
2009-01-16 15:30:00,10.15,10.23,10.14,10.22,233600.0,9.0748,9.1464,9.0659,9.1374,233600.0
2009-01-16 15:35:00,10.22,10.24,10.2,10.21,211000.0,9.1374,9.1553,9.1195,9.1285,211000.0
2009-01-16 15:40:00,10.21,10.23,10.18,10.22,261800.0,9.1285,9.1464,9.1017,9.1374,261800.0
2009-01-16 15:45:00,10.22,10.26,10.21,10.23,334800.0,9.1374,9.1732,9.1285,9.1464,334800.0
2009-01-16 15:50:00,10.23,10.26,10.13,10.21,400200.0,9.1464,9.1732,9.057,9.1285,400200.0
2009-01-16 15:55:00,10.21,10.21,10.18,10.18,592600.0,9.1285,9.1285,9.1017,9.1017,592600.0
2009-01-20 09:30:00,10.21,10.3,9.83,10.07,144000.0,9.1285,9.2089,8.7887,9.0033,144000.0
2009-01-20 09:35:00,10.09,10.12,9.93,10.02,274200.0,9.0212,9.048,8.8781,8.9586,274200.0
2009-01-20 09:40:00,10.02,10.06,9.87,9.88,466600.0,8.9586,8.9944,8.8245,8.8334,466600.0
2009-01-20 09:45:00,9.88,9.97,9.85,9.86,317600.0,8.8334,8.9139,8.8066,8.8156,317600.0
2009-01-20 09:50:00,9.86,9.9,9.83,9.83,124600.0,8.8156,8.8513,8.7887,8.7887,124600.0
2009-01-20 09:55:00,9.83,9.87,9.78,9.85,121000.0,8.7887,8.8245,8.744,8.8066,121000.0
2009-01-20 10:00:00,9.85,9.86,9.68,9.72,233600.0,8.8066,8.8156,8.6546,8.6904,233600.0
2009-01-20 10:05:00,9.73,9.84,9.72,9.84,152000.0,8.6993,8.7977,8.6904,8.7977,152000.0
2009-01-20 10:10:00,9.84,9.88,9.8,9.81,175200.0,8.7977,8.8334,8.7619,8.7708,175200.0
2009-01-20 10:15:00,9.81,9.83,9.77,9.79,169200.0,8.7708,8.7887,8.7351,8.753,169200.0
2009-01-20 10:20:00,9.79,9.86,9.77,9.83,77800.0,8.753,8.8156,8.7351,8.7887,77800.0
2009-01-20 10:25:00,9.84,9.88,9.8,9.88,90200.0,8.7977,8.8334,8.7619,8.8334,90200.0
2009-01-20 10:30:00,9.88,9.88,9.8,9.8,116000.0,8.8334,8.8334,8.7619,8.7619,116000.0
2009-01-20 10:35:00,9.8,9.85,9.79,9.8,128600.0,8.7619,8.8066,8.753,8.7619,128600.0
2009-01-20 10:40:00,9.8,9.8,9.75,9.76,109200.0,8.7619,8.7619,8.7172,8.7261,109200.0
2009-01-20 10:45:00,9.75,9.8,9.71,9.76,202000.0,8.7172,8.7619,8.6814,8.7261,202000.0
2009-01-20 10:50:00,9.76,9.78,9.72,9.77,105400.0,8.7261,8.744,8.6904,8.7351,105400.0
2009-01-20 10:55:00,9.77,9.77,9.67,9.74,233400.0,8.7351,8.7351,8.6457,8.7083,233400.0
2009-01-20 11:00:00,9.73,9.77,9.72,9.77,85200.0,8.6993,8.7351,8.6904,8.7351,85200.0
2009-01-20 11:05:00,9.78,9.79,9.74,9.76,158000.0,8.744,8.753,8.7083,8.7261,158000.0
2009-01-20 11:10:00,9.76,9.78,9.74,9.74,42000.0,8.7261,8.744,8.7083,8.7083,42000.0
2009-01-20 11:15:00,9.74,9.77,9.73,9.76,50800.0,8.7083,8.7351,8.6993,8.7261,50800.0
2009-01-20 11:20:00,9.76,9.77,9.72,9.74,44400.0,8.7261,8.7351,8.6904,8.7083,44400.0
2009-01-20 11:25:00,9.73,9.8,9.73,9.79,37800.0,8.6993,8.7619,8.6993,8.753,37800.0
2009-01-20 11:30:00,9.79,9.83,9.79,9.82,58800.0,8.753,8.7887,8.753,8.7798,58800.0
2009-01-20 11:35:00,9.83,9.92,9.83,9.9,68600.0,8.7887,8.8692,8.7887,8.8513,68600.0
2009-01-20 11:40:00,9.9,9.9,9.87,9.88,29000.0,8.8513,8.8513,8.8245,8.8334,29000.0
2009-01-20 11:45:00,9.88,9.88,9.86,9.87,65600.0,8.8334,8.8334,8.8156,8.8245,65600.0
2009-01-20 11:50:00,9.86,9.87,9.81,9.81,58000.0,8.8156,8.8245,8.7708,8.7708,58000.0
2009-01-20 11:55:00,9.8,9.81,9.74,9.75,63600.0,8.7619,8.7708,8.7083,8.7172,63600.0
2009-01-20 12:00:00,9.75,9.8,9.74,9.8,37400.0,8.7172,8.7619,8.7083,8.7619,37400.0
2009-01-20 12:05:00,9.8,9.8,9.75,9.78,59800.0,8.7619,8.7619,8.7172,8.744,59800.0
2009-01-20 12:10:00,9.78,9.83,9.76,9.83,108400.0,8.744,8.7887,8.7261,8.7887,108400.0
2009-01-20 12:15:00,9.83,9.84,9.81,9.81,78800.0,8.7887,8.7977,8.7708,8.7708,78800.0
2009-01-20 12:20:00,9.81,9.81,9.74,9.76,128200.0,8.7708,8.7708,8.7083,8.7261,128200.0
2009-01-20 12:25:00,9.76,9.78,9.72,9.74,119600.0,8.7261,8.744,8.6904,8.7083,119600.0
2009-01-20 12:30:00,9.74,9.81,9.74,9.8,56600.0,8.7083,8.7708,8.7083,8.7619,56600.0
2009-01-20 12:35:00,9.8,9.81,9.76,9.78,70800.0,8.7619,8.7708,8.7261,8.744,70800.0
2009-01-20 12:40:00,9.78,9.79,9.74,9.78,51600.0,8.744,8.753,8.7083,8.744,51600.0
2009-01-20 12:45:00,9.79,9.81,9.74,9.76,99600.0,8.753,8.7708,8.7083,8.7261,99600.0
2009-01-20 12:50:00,9.76,9.78,9.72,9.74,78200.0,8.7261,8.744,8.6904,8.7083,78200.0
2009-01-20 12:55:00,9.74,9.77,9.74,9.74,67000.0,8.7083,8.7351,8.7083,8.7083,67000.0
2009-01-20 13:00:00,9.74,9.78,9.73,9.74,110800.0,8.7083,8.744,8.6993,8.7083,110800.0
2009-01-20 13:05:00,9.74,9.76,9.68,9.68,151200.0,8.7083,8.7261,8.6546,8.6546,151200.0
2009-01-20 13:10:00,9.68,9.7,9.65,9.65,133200.0,8.6546,8.6725,8.6278,8.6278,133200.0
2009-01-20 13:15:00,9.64,9.67,9.63,9.65,116400.0,8.6189,8.6457,8.6099,8.6278,116400.0
2009-01-20 13:20:00,9.64,9.68,9.63,9.68,181800.0,8.6189,8.6546,8.6099,8.6546,181800.0
2009-01-20 13:25:00,9.67,9.7,9.66,9.68,155600.0,8.6457,8.6725,8.6367,8.6546,155600.0
2009-01-20 13:30:00,9.67,9.69,9.62,9.63,185600.0,8.6457,8.6636,8.601,8.6099,185600.0
2009-01-20 13:35:00,9.63,9.66,9.63,9.65,62000.0,8.6099,8.6367,8.6099,8.6278,62000.0
2009-01-20 13:40:00,9.65,9.74,9.64,9.72,235200.0,8.6278,8.7083,8.6189,8.6904,235200.0
2009-01-20 13:45:00,9.72,9.72,9.66,9.67,150600.0,8.6904,8.6904,8.6367,8.6457,150600.0
2009-01-20 13:50:00,9.67,9.68,9.65,9.68,59400.0,8.6457,8.6546,8.6278,8.6546,59400.0
2009-01-20 13:55:00,9.67,9.7,9.66,9.66,54400.0,8.6457,8.6725,8.6367,8.6367,54400.0
2009-01-20 14:00:00,9.66,9.67,9.63,9.67,87400.0,8.6367,8.6457,8.6099,8.6457,87400.0
2009-01-20 14:05:00,9.68,9.7,9.66,9.67,73000.0,8.6546,8.6725,8.6367,8.6457,73000.0
2009-01-20 14:10:00,9.67,9.67,9.63,9.63,79200.0,8.6457,8.6457,8.6099,8.6099,79200.0
2009-01-20 14:15:00,9.63,9.66,9.63,9.63,45600.0,8.6099,8.6367,8.6099,8.6099,45600.0
2009-01-20 14:20:00,9.63,9.63,9.61,9.63,116400.0,8.6099,8.6099,8.592,8.6099,116400.0
2009-01-20 14:25:00,9.63,9.68,9.62,9.68,63800.0,8.6099,8.6546,8.601,8.6546,63800.0
2009-01-20 14:30:00,9.67,9.68,9.64,9.67,83200.0,8.6457,8.6546,8.6189,8.6457,83200.0
2009-01-20 14:35:00,9.67,9.7,9.65,9.67,66600.0,8.6457,8.6725,8.6278,8.6457,66600.0
2009-01-20 14:40:00,9.67,9.68,9.63,9.65,60400.0,8.6457,8.6546,8.6099,8.6278,60400.0
2009-01-20 14:45:00,9.64,9.67,9.63,9.63,111000.0,8.6189,8.6457,8.6099,8.6099,111000.0
2009-01-20 14:50:00,9.64,9.7,9.63,9.69,94200.0,8.6189,8.6725,8.6099,8.6636,94200.0
2009-01-20 14:55:00,9.69,9.69,9.63,9.65,96800.0,8.6636,8.6636,8.6099,8.6278,96800.0
2009-01-20 15:00:00,9.65,9.65,9.58,9.62,206400.0,8.6278,8.6278,8.5652,8.601,206400.0
2009-01-20 15:05:00,9.62,9.62,9.56,9.56,113400.0,8.601,8.601,8.5473,8.5473,113400.0
2009-01-20 15:10:00,9.56,9.63,9.56,9.6,404400.0,8.5473,8.6099,8.5473,8.5831,404400.0
2009-01-20 15:15:00,9.6,9.63,9.56,9.59,278400.0,8.5831,8.6099,8.5473,8.5742,278400.0
2009-01-20 15:20:00,9.6,9.62,9.57,9.58,130200.0,8.5831,8.601,8.5563,8.5652,130200.0
2009-01-20 15:25:00,9.58,9.65,9.58,9.63,71600.0,8.5652,8.6278,8.5652,8.6099,71600.0
2009-01-20 15:30:00,9.63,9.68,9.61,9.67,94800.0,8.6099,8.6546,8.592,8.6457,94800.0
2009-01-20 15:35:00,9.67,9.7,9.63,9.65,164400.0,8.6457,8.6725,8.6099,8.6278,164400.0
2009-01-20 15:40:00,9.65,9.65,9.6,9.61,177000.0,8.6278,8.6278,8.5831,8.592,177000.0
2009-01-20 15:45:00,9.61,9.66,9.6,9.66,159800.0,8.592,8.6367,8.5831,8.6367,159800.0
2009-01-20 15:50:00,9.65,9.65,9.56,9.56,339000.0,8.6278,8.6278,8.5473,8.5473,339000.0
2009-01-20 15:55:00,9.56,9.58,9.55,9.55,623400.0,8.5473,8.5652,8.5384,8.5384,623400.0
2009-01-21 09:30:00,9.65,9.84,9.64,9.83,84200.0,8.6278,8.7977,8.6189,8.7887,84200.0
2009-01-21 09:35:00,9.82,9.85,9.74,9.76,72200.0,8.7798,8.8066,8.7083,8.7261,72200.0
2009-01-21 09:40:00,9.77,9.8,9.67,9.7,138200.0,8.7351,8.7619,8.6457,8.6725,138200.0
2009-01-21 09:45:00,9.7,9.74,9.65,9.71,185800.0,8.6725,8.7083,8.6278,8.6814,185800.0
2009-01-21 09:50:00,9.71,9.79,9.67,9.79,253400.0,8.6814,8.753,8.6457,8.753,253400.0
2009-01-21 09:55:00,9.79,9.81,9.76,9.77,198000.0,8.753,8.7708,8.7261,8.7351,198000.0
2009-01-21 10:00:00,9.77,9.77,9.68,9.7,180600.0,8.7351,8.7351,8.6546,8.6725,180600.0
2009-01-21 10:05:00,9.71,9.74,9.65,9.66,127400.0,8.6814,8.7083,8.6278,8.6367,127400.0
2009-01-21 10:10:00,9.67,9.69,9.65,9.68,102000.0,8.6457,8.6636,8.6278,8.6546,102000.0
2009-01-21 10:15:00,9.68,9.71,9.63,9.71,154000.0,8.6546,8.6814,8.6099,8.6814,154000.0
2009-01-21 10:20:00,9.71,9.74,9.7,9.72,173800.0,8.6814,8.7083,8.6725,8.6904,173800.0
2009-01-21 10:25:00,9.72,9.74,9.6,9.62,286600.0,8.6904,8.7083,8.5831,8.601,286600.0
2009-01-21 10:30:00,9.63,9.65,9.58,9.6,339200.0,8.6099,8.6278,8.5652,8.5831,339200.0
2009-01-21 10:35:00,9.59,9.61,9.57,9.6,105600.0,8.5742,8.592,8.5563,8.5831,105600.0
2009-01-21 10:40:00,9.6,9.6,9.55,9.57,121200.0,8.5831,8.5831,8.5384,8.5563,121200.0
2009-01-21 10:45:00,9.57,9.6,9.53,9.54,127200.0,8.5563,8.5831,8.5205,8.5295,127200.0
2009-01-21 10:50:00,9.54,9.55,9.49,9.52,111400.0,8.5295,8.5384,8.4847,8.5116,111400.0
2009-01-21 10:55:00,9.52,9.52,9.45,9.45,225600.0,8.5116,8.5116,8.449,8.449,225600.0
2009-01-21 11:00:00,9.45,9.49,9.45,9.46,182400.0,8.449,8.4847,8.449,8.4579,182400.0
2009-01-21 11:05:00,9.46,9.49,9.46,9.49,232200.0,8.4579,8.4847,8.4579,8.4847,232200.0
2009-01-21 11:10:00,9.49,9.49,9.38,9.38,513400.0,8.4847,8.4847,8.3864,8.3864,513400.0
2009-01-21 11:15:00,9.38,9.45,9.35,9.41,509200.0,8.3864,8.449,8.3596,8.4132,509200.0
2009-01-21 11:20:00,9.41,9.44,9.38,9.43,304200.0,8.4132,8.44,8.3864,8.4311,304200.0
2009-01-21 11:25:00,9.43,9.43,9.37,9.38,202800.0,8.4311,8.4311,8.3775,8.3864,202800.0
2009-01-21 11:30:00,9.38,9.39,9.38,9.38,141800.0,8.3864,8.3953,8.3864,8.3864,141800.0
2009-01-21 11:35:00,9.38,9.39,9.37,9.37,138600.0,8.3864,8.3953,8.3775,8.3775,138600.0
2009-01-21 11:40:00,9.37,9.4,9.36,9.38,155600.0,8.3775,8.4043,8.3685,8.3864,155600.0
2009-01-21 11:45:00,9.38,9.4,9.38,9.38,78400.0,8.3864,8.4043,8.3864,8.3864,78400.0
2009-01-21 11:50:00,9.39,9.44,9.39,9.41,136000.0,8.3953,8.44,8.3953,8.4132,136000.0
2009-01-21 11:55:00,9.4,9.4,9.37,9.39,98200.0,8.4043,8.4043,8.3775,8.3953,98200.0
2009-01-21 12:00:00,9.39,9.4,9.38,9.4,37600.0,8.3953,8.4043,8.3864,8.4043,37600.0
2009-01-21 12:05:00,9.39,9.44,9.39,9.43,323200.0,8.3953,8.44,8.3953,8.4311,323200.0
2009-01-21 12:10:00,9.43,9.45,9.42,9.44,115400.0,8.4311,8.449,8.4222,8.44,115400.0
2009-01-21 12:15:00,9.44,9.46,9.41,9.42,72600.0,8.44,8.4579,8.4132,8.4222,72600.0
2009-01-21 12:20:00,9.42,9.44,9.37,9.38,97000.0,8.4222,8.44,8.3775,8.3864,97000.0
2009-01-21 12:25:00,9.38,9.38,9.37,9.37,257400.0,8.3864,8.3864,8.3775,8.3775,257400.0
2009-01-21 12:30:00,9.37,9.42,9.36,9.41,144200.0,8.3775,8.4222,8.3685,8.4132,144200.0
2009-01-21 12:35:00,9.4,9.42,9.39,9.39,98600.0,8.4043,8.4222,8.3953,8.3953,98600.0
2009-01-21 12:40:00,9.39,9.41,9.36,9.37,112000.0,8.3953,8.4132,8.3685,8.3775,112000.0
2009-01-21 12:45:00,9.37,9.37,9.35,9.36,84200.0,8.3775,8.3775,8.3596,8.3685,84200.0
2009-01-21 12:50:00,9.36,9.37,9.35,9.36,73800.0,8.3685,8.3775,8.3596,8.3685,73800.0
2009-01-21 12:55:00,9.36,9.4,9.36,9.4,139200.0,8.3685,8.4043,8.3685,8.4043,139200.0
2009-01-21 13:00:00,9.4,9.4,9.38,9.39,196200.0,8.4043,8.4043,8.3864,8.3953,196200.0
2009-01-21 13:05:00,9.39,9.43,9.38,9.43,114400.0,8.3953,8.4311,8.3864,8.4311,114400.0
2009-01-21 13:10:00,9.43,9.43,9.38,9.39,97600.0,8.4311,8.4311,8.3864,8.3953,97600.0
2009-01-21 13:15:00,9.39,9.4,9.38,9.39,63400.0,8.3953,8.4043,8.3864,8.3953,63400.0
2009-01-21 13:20:00,9.39,9.4,9.38,9.4,24600.0,8.3953,8.4043,8.3864,8.4043,24600.0
2009-01-21 13:25:00,9.4,9.4,9.35,9.35,106800.0,8.4043,8.4043,8.3596,8.3596,106800.0
2009-01-21 13:30:00,9.36,9.42,9.35,9.42,168200.0,8.3685,8.4222,8.3596,8.4222,168200.0
2009-01-21 13:35:00,9.42,9.45,9.42,9.44,183000.0,8.4222,8.449,8.4222,8.44,183000.0
2009-01-21 13:40:00,9.44,9.45,9.41,9.42,110800.0,8.44,8.449,8.4132,8.4222,110800.0
2009-01-21 13:45:00,9.42,9.45,9.41,9.44,101600.0,8.4222,8.449,8.4132,8.44,101600.0
2009-01-21 13:50:00,9.44,9.45,9.43,9.44,182400.0,8.44,8.449,8.4311,8.44,182400.0
2009-01-21 13:55:00,9.44,9.45,9.42,9.45,257000.0,8.44,8.449,8.4222,8.449,257000.0
2009-01-21 14:00:00,9.45,9.47,9.42,9.43,183400.0,8.449,8.4669,8.4222,8.4311,183400.0
2009-01-21 14:05:00,9.43,9.44,9.42,9.43,111200.0,8.4311,8.44,8.4222,8.4311,111200.0
2009-01-21 14:10:00,9.43,9.47,9.43,9.46,189000.0,8.4311,8.4669,8.4311,8.4579,189000.0
2009-01-21 14:15:00,9.46,9.46,9.42,9.44,130000.0,8.4579,8.4579,8.4222,8.44,130000.0
2009-01-21 14:20:00,9.44,9.45,9.41,9.42,133800.0,8.44,8.449,8.4132,8.4222,133800.0
2009-01-21 14:25:00,9.42,9.44,9.41,9.44,104400.0,8.4222,8.44,8.4132,8.44,104400.0
2009-01-21 14:30:00,9.44,9.51,9.44,9.51,170000.0,8.44,8.5026,8.44,8.5026,170000.0
2009-01-21 14:35:00,9.5,9.52,9.49,9.49,247600.0,8.4937,8.5116,8.4847,8.4847,247600.0
2009-01-21 14:40:00,9.49,9.5,9.48,9.49,79400.0,8.4847,8.4937,8.4758,8.4847,79400.0
2009-01-21 14:45:00,9.48,9.52,9.48,9.49,299600.0,8.4758,8.5116,8.4758,8.4847,299600.0
2009-01-21 14:50:00,9.49,9.51,9.49,9.5,179800.0,8.4847,8.5026,8.4847,8.4937,179800.0
2009-01-21 14:55:00,9.5,9.56,9.49,9.56,261200.0,8.4937,8.5473,8.4847,8.5473,261200.0
2009-01-21 15:00:00,9.56,9.56,9.54,9.55,233400.0,8.5473,8.5473,8.5295,8.5384,233400.0
2009-01-21 15:05:00,9.55,9.58,9.55,9.58,251600.0,8.5384,8.5652,8.5384,8.5652,251600.0
2009-01-21 15:10:00,9.58,9.6,9.56,9.58,340600.0,8.5652,8.5831,8.5473,8.5652,340600.0
2009-01-21 15:15:00,9.58,9.59,9.57,9.58,234800.0,8.5652,8.5742,8.5563,8.5652,234800.0
2009-01-21 15:20:00,9.58,9.59,9.55,9.55,204200.0,8.5652,8.5742,8.5384,8.5384,204200.0
2009-01-21 15:25:00,9.55,9.55,9.51,9.54,249200.0,8.5384,8.5384,8.5026,8.5295,249200.0
2009-01-21 15:30:00,9.53,9.54,9.52,9.53,235200.0,8.5205,8.5295,8.5116,8.5205,235200.0
2009-01-21 15:35:00,9.53,9.56,9.4,9.55,469000.0,8.5205,8.5473,8.4043,8.5384,469000.0
2009-01-21 15:40:00,9.55,9.6,9.54,9.6,273200.0,8.5384,8.5831,8.5295,8.5831,273200.0
2009-01-21 15:45:00,9.6,9.6,9.58,9.58,199800.0,8.5831,8.5831,8.5652,8.5652,199800.0
2009-01-21 15:50:00,9.58,9.66,9.58,9.65,456600.0,8.5652,8.6367,8.5652,8.6278,456600.0
2009-01-21 15:55:00,9.66,9.69,9.65,9.69,509200.0,8.6367,8.6636,8.6278,8.6636,509200.0
2009-01-22 09:30:00,9.5,9.52,9.38,9.41,244800.0,8.4937,8.5116,8.3864,8.4132,244800.0
2009-01-22 09:35:00,9.41,9.44,9.38,9.4,184600.0,8.4132,8.44,8.3864,8.4043,184600.0
2009-01-22 09:40:00,9.4,9.4,9.36,9.36,252000.0,8.4043,8.4043,8.3685,8.3685,252000.0
2009-01-22 09:45:00,9.36,9.37,9.26,9.31,393000.0,8.3685,8.3775,8.2791,8.3238,393000.0
2009-01-22 09:50:00,9.31,9.38,9.27,9.38,225400.0,8.3238,8.3864,8.2881,8.3864,225400.0
2009-01-22 09:55:00,9.38,9.4,9.35,9.39,183800.0,8.3864,8.4043,8.3596,8.3953,183800.0
2009-01-22 10:00:00,9.38,9.4,9.32,9.34,352200.0,8.3864,8.4043,8.3328,8.3506,352200.0
2009-01-22 10:05:00,9.34,9.4,9.31,9.38,245000.0,8.3506,8.4043,8.3238,8.3864,245000.0
2009-01-22 10:10:00,9.38,9.38,9.36,9.36,100800.0,8.3864,8.3864,8.3685,8.3685,100800.0
2009-01-22 10:15:00,9.36,9.4,9.31,9.4,283600.0,8.3685,8.4043,8.3238,8.4043,283600.0
2009-01-22 10:20:00,9.4,9.4,9.36,9.36,164600.0,8.4043,8.4043,8.3685,8.3685,164600.0
2009-01-22 10:25:00,9.36,9.37,9.34,9.36,178800.0,8.3685,8.3775,8.3506,8.3685,178800.0
2009-01-22 10:30:00,9.36,9.38,9.31,9.36,275800.0,8.3685,8.3864,8.3238,8.3685,275800.0
2009-01-22 10:35:00,9.36,9.4,9.35,9.38,201200.0,8.3685,8.4043,8.3596,8.3864,201200.0
2009-01-22 10:40:00,9.38,9.38,9.35,9.37,134200.0,8.3864,8.3864,8.3596,8.3775,134200.0
2009-01-22 10:45:00,9.36,9.36,9.31,9.33,176400.0,8.3685,8.3685,8.3238,8.3417,176400.0
2009-01-22 10:50:00,9.33,9.36,9.31,9.35,167000.0,8.3417,8.3685,8.3238,8.3596,167000.0
2009-01-22 10:55:00,9.35,9.35,9.3,9.31,154400.0,8.3596,8.3596,8.3149,8.3238,154400.0
2009-01-22 11:00:00,9.31,9.31,9.28,9.28,176600.0,8.3238,8.3238,8.297,8.297,176600.0
2009-01-22 11:05:00,9.28,9.29,9.28,9.29,119200.0,8.297,8.3059,8.297,8.3059,119200.0
2009-01-22 11:10:00,9.29,9.32,9.28,9.32,132600.0,8.3059,8.3328,8.297,8.3328,132600.0
2009-01-22 11:15:00,9.31,9.33,9.31,9.33,96400.0,8.3238,8.3417,8.3238,8.3417,96400.0
2009-01-22 11:20:00,9.33,9.33,9.29,9.31,102400.0,8.3417,8.3417,8.3059,8.3238,102400.0
2009-01-22 11:25:00,9.31,9.34,9.28,9.28,153200.0,8.3238,8.3506,8.297,8.297,153200.0
2009-01-22 11:30:00,9.29,9.29,9.26,9.28,140600.0,8.3059,8.3059,8.2791,8.297,140600.0
2009-01-22 11:35:00,9.28,9.28,9.25,9.26,183000.0,8.297,8.297,8.2702,8.2791,183000.0
2009-01-22 11:40:00,9.26,9.27,9.24,9.25,197200.0,8.2791,8.2881,8.2612,8.2702,197200.0
2009-01-22 11:45:00,9.26,9.29,9.24,9.27,87400.0,8.2791,8.3059,8.2612,8.2881,87400.0
2009-01-22 11:50:00,9.27,9.29,9.26,9.26,84600.0,8.2881,8.3059,8.2791,8.2791,84600.0
2009-01-22 11:55:00,9.26,9.26,9.21,9.22,169800.0,8.2791,8.2791,8.2344,8.2433,169800.0
2009-01-22 12:00:00,9.22,9.23,9.21,9.21,35600.0,8.2433,8.2523,8.2344,8.2344,35600.0
2009-01-22 12:05:00,9.22,9.22,9.19,9.2,204800.0,8.2433,8.2433,8.2165,8.2255,204800.0
2009-01-22 12:10:00,9.2,9.24,9.2,9.24,94800.0,8.2255,8.2612,8.2255,8.2612,94800.0
2009-01-22 12:15:00,9.24,9.26,9.22,9.26,93200.0,8.2612,8.2791,8.2433,8.2791,93200.0
2009-01-22 12:20:00,9.26,9.27,9.24,9.26,77200.0,8.2791,8.2881,8.2612,8.2791,77200.0
2009-01-22 12:25:00,9.26,9.27,9.24,9.26,257000.0,8.2791,8.2881,8.2612,8.2791,257000.0
2009-01-22 12:30:00,9.27,9.27,9.24,9.27,114200.0,8.2881,8.2881,8.2612,8.2881,114200.0
2009-01-22 12:35:00,9.27,9.33,9.27,9.28,218600.0,8.2881,8.3417,8.2881,8.297,218600.0
2009-01-22 12:40:00,9.28,9.28,9.24,9.26,66800.0,8.297,8.297,8.2612,8.2791,66800.0
2009-01-22 12:45:00,9.26,9.29,9.25,9.28,119800.0,8.2791,8.3059,8.2702,8.297,119800.0
2009-01-22 12:50:00,9.28,9.3,9.28,9.28,138400.0,8.297,8.3149,8.297,8.297,138400.0
2009-01-22 12:55:00,9.29,9.29,9.27,9.28,92800.0,8.3059,8.3059,8.2881,8.297,92800.0
2009-01-22 13:00:00,9.28,9.3,9.27,9.29,144400.0,8.297,8.3149,8.2881,8.3059,144400.0
2009-01-22 13:05:00,9.29,9.3,9.27,9.28,119800.0,8.3059,8.3149,8.2881,8.297,119800.0
2009-01-22 13:10:00,9.28,9.28,9.22,9.23,112600.0,8.297,8.297,8.2433,8.2523,112600.0
2009-01-22 13:15:00,9.23,9.28,9.22,9.27,89400.0,8.2523,8.297,8.2433,8.2881,89400.0
2009-01-22 13:20:00,9.27,9.27,9.22,9.24,139000.0,8.2881,8.2881,8.2433,8.2612,139000.0
2009-01-22 13:25:00,9.24,9.27,9.23,9.24,237600.0,8.2612,8.2881,8.2523,8.2612,237600.0
2009-01-22 13:30:00,9.24,9.24,9.22,9.22,147000.0,8.2612,8.2612,8.2433,8.2433,147000.0
2009-01-22 13:35:00,9.23,9.28,9.22,9.27,72400.0,8.2523,8.297,8.2433,8.2881,72400.0
2009-01-22 13:40:00,9.27,9.3,9.27,9.27,116200.0,8.2881,8.3149,8.2881,8.2881,116200.0
2009-01-22 13:45:00,9.27,9.33,9.25,9.32,146000.0,8.2881,8.3417,8.2702,8.3328,146000.0
2009-01-22 13:50:00,9.33,9.33,9.29,9.3,330400.0,8.3417,8.3417,8.3059,8.3149,330400.0
2009-01-22 13:55:00,9.3,9.33,9.28,9.33,348200.0,8.3149,8.3417,8.297,8.3417,348200.0
2009-01-22 14:00:00,9.33,9.39,9.31,9.37,198600.0,8.3417,8.3953,8.3238,8.3775,198600.0
2009-01-22 14:05:00,9.37,9.43,9.36,9.39,297400.0,8.3775,8.4311,8.3685,8.3953,297400.0
2009-01-22 14:10:00,9.39,9.4,9.37,9.37,475200.0,8.3953,8.4043,8.3775,8.3775,475200.0
2009-01-22 14:15:00,9.38,9.4,9.37,9.38,352200.0,8.3864,8.4043,8.3775,8.3864,352200.0
2009-01-22 14:20:00,9.38,9.39,9.35,9.37,442000.0,8.3864,8.3953,8.3596,8.3775,442000.0
2009-01-22 14:25:00,9.37,9.4,9.35,9.38,285800.0,8.3775,8.4043,8.3596,8.3864,285800.0
2009-01-22 14:30:00,9.38,9.4,9.36,9.36,265400.0,8.3864,8.4043,8.3685,8.3685,265400.0
2009-01-22 14:35:00,9.36,9.44,9.35,9.43,180400.0,8.3685,8.44,8.3596,8.4311,180400.0
2009-01-22 14:40:00,9.43,9.44,9.37,9.37,219600.0,8.4311,8.44,8.3775,8.3775,219600.0
2009-01-22 14:45:00,9.37,9.37,9.27,9.27,216200.0,8.3775,8.3775,8.2881,8.2881,216200.0
2009-01-22 14:50:00,9.28,9.3,9.26,9.26,347800.0,8.297,8.3149,8.2791,8.2791,347800.0
2009-01-22 14:55:00,9.27,9.31,9.26,9.3,348400.0,8.2881,8.3238,8.2791,8.3149,348400.0
2009-01-22 15:00:00,9.3,9.3,9.19,9.19,283000.0,8.3149,8.3149,8.2165,8.2165,283000.0
2009-01-22 15:05:00,9.2,9.22,9.18,9.2,183400.0,8.2255,8.2433,8.2076,8.2255,183400.0
2009-01-22 15:10:00,9.2,9.26,9.18,9.22,316800.0,8.2255,8.2791,8.2076,8.2433,316800.0
2009-01-22 15:15:00,9.22,9.22,9.19,9.21,180400.0,8.2433,8.2433,8.2165,8.2344,180400.0
2009-01-22 15:20:00,9.22,9.27,9.2,9.26,179200.0,8.2433,8.2881,8.2255,8.2791,179200.0
2009-01-22 15:25:00,9.26,9.29,9.24,9.24,223200.0,8.2791,8.3059,8.2612,8.2612,223200.0
2009-01-22 15:30:00,9.25,9.25,9.2,9.22,252400.0,8.2702,8.2702,8.2255,8.2433,252400.0
2009-01-22 15:35:00,9.22,9.24,9.18,9.21,313200.0,8.2433,8.2612,8.2076,8.2344,313200.0
2009-01-22 15:40:00,9.21,9.27,9.21,9.25,519400.0,8.2344,8.2881,8.2344,8.2702,519400.0
2009-01-22 15:45:00,9.26,9.31,9.24,9.31,330000.0,8.2791,8.3238,8.2612,8.3238,330000.0
2009-01-22 15:50:00,9.31,9.33,9.22,9.24,626800.0,8.3238,8.3417,8.2433,8.2612,626800.0
2009-01-22 15:55:00,9.24,9.26,9.21,9.21,727200.0,8.2612,8.2791,8.2344,8.2344,727200.0
2009-01-23 09:30:00,9.23,9.32,9.15,9.22,241800.0,8.2523,8.3328,8.1808,8.2433,241800.0
2009-01-23 09:35:00,9.24,9.28,9.18,9.24,357200.0,8.2612,8.297,8.2076,8.2612,357200.0
2009-01-23 09:40:00,9.24,9.24,9.17,9.18,152600.0,8.2612,8.2612,8.1986,8.2076,152600.0
2009-01-23 09:45:00,9.18,9.22,9.13,9.22,221400.0,8.2076,8.2433,8.1629,8.2433,221400.0
2009-01-23 09:50:00,9.22,9.24,9.18,9.23,328000.0,8.2433,8.2612,8.2076,8.2523,328000.0
2009-01-23 09:55:00,9.23,9.23,9.21,9.23,270200.0,8.2523,8.2523,8.2344,8.2523,270200.0
2009-01-23 10:00:00,9.23,9.35,9.22,9.32,498000.0,8.2523,8.3596,8.2433,8.3328,498000.0
2009-01-23 10:05:00,9.32,9.35,9.27,9.29,490200.0,8.3328,8.3596,8.2881,8.3059,490200.0
2009-01-23 10:10:00,9.28,9.29,9.24,9.27,324000.0,8.297,8.3059,8.2612,8.2881,324000.0
2009-01-23 10:15:00,9.27,9.31,9.24,9.31,300000.0,8.2881,8.3238,8.2612,8.3238,300000.0
2009-01-23 10:20:00,9.31,9.43,9.3,9.42,337000.0,8.3238,8.4311,8.3149,8.4222,337000.0
2009-01-23 10:25:00,9.43,9.44,9.4,9.4,162000.0,8.4311,8.44,8.4043,8.4043,162000.0
2009-01-23 10:30:00,9.39,9.39,9.27,9.28,213800.0,8.3953,8.3953,8.2881,8.297,213800.0
2009-01-23 10:35:00,9.28,9.34,9.28,9.31,195200.0,8.297,8.3506,8.297,8.3238,195200.0
2009-01-23 10:40:00,9.31,9.31,9.22,9.22,179600.0,8.3238,8.3238,8.2433,8.2433,179600.0
2009-01-23 10:45:00,9.22,9.26,9.19,9.25,147400.0,8.2433,8.2791,8.2165,8.2702,147400.0
2009-01-23 10:50:00,9.25,9.25,9.22,9.24,119000.0,8.2702,8.2702,8.2433,8.2612,119000.0
2009-01-23 10:55:00,9.24,9.3,9.24,9.29,202800.0,8.2612,8.3149,8.2612,8.3059,202800.0
2009-01-23 11:00:00,9.29,9.43,9.29,9.43,207200.0,8.3059,8.4311,8.3059,8.4311,207200.0
2009-01-23 11:05:00,9.43,9.46,9.42,9.42,219800.0,8.4311,8.4579,8.4222,8.4222,219800.0
2009-01-23 11:10:00,9.43,9.47,9.38,9.47,139400.0,8.4311,8.4669,8.3864,8.4669,139400.0
2009-01-23 11:15:00,9.48,9.52,9.47,9.51,240600.0,8.4758,8.5116,8.4669,8.5026,240600.0
2009-01-23 11:20:00,9.51,9.58,9.49,9.49,253400.0,8.5026,8.5652,8.4847,8.4847,253400.0
2009-01-23 11:25:00,9.49,9.5,9.45,9.47,135000.0,8.4847,8.4937,8.449,8.4669,135000.0
2009-01-23 11:30:00,9.47,9.48,9.42,9.42,107200.0,8.4669,8.4758,8.4222,8.4222,107200.0
2009-01-23 11:35:00,9.43,9.44,9.4,9.44,153600.0,8.4311,8.44,8.4043,8.44,153600.0
2009-01-23 11:40:00,9.44,9.47,9.44,9.45,102400.0,8.44,8.4669,8.44,8.449,102400.0
2009-01-23 11:45:00,9.46,9.46,9.39,9.42,98400.0,8.4579,8.4579,8.3953,8.4222,98400.0
2009-01-23 11:50:00,9.42,9.46,9.4,9.44,110000.0,8.4222,8.4579,8.4043,8.44,110000.0
2009-01-23 11:55:00,9.44,9.45,9.36,9.38,80200.0,8.44,8.449,8.3685,8.3864,80200.0
2009-01-23 12:00:00,9.38,9.44,9.38,9.43,96400.0,8.3864,8.44,8.3864,8.4311,96400.0
2009-01-23 12:05:00,9.44,9.45,9.42,9.42,151400.0,8.44,8.449,8.4222,8.4222,151400.0
2009-01-23 12:10:00,9.42,9.48,9.42,9.47,120400.0,8.4222,8.4758,8.4222,8.4669,120400.0
2009-01-23 12:15:00,9.47,9.49,9.46,9.46,77800.0,8.4669,8.4847,8.4579,8.4579,77800.0
2009-01-23 12:20:00,9.46,9.54,9.46,9.53,158400.0,8.4579,8.5295,8.4579,8.5205,158400.0
2009-01-23 12:25:00,9.53,9.56,9.49,9.54,191600.0,8.5205,8.5473,8.4847,8.5295,191600.0
2009-01-23 12:30:00,9.54,9.54,9.49,9.51,118400.0,8.5295,8.5295,8.4847,8.5026,118400.0
2009-01-23 12:35:00,9.5,9.51,9.45,9.45,77000.0,8.4937,8.5026,8.449,8.449,77000.0
2009-01-23 12:40:00,9.45,9.47,9.44,9.45,114200.0,8.449,8.4669,8.44,8.449,114200.0
2009-01-23 12:45:00,9.45,9.53,9.45,9.51,150400.0,8.449,8.5205,8.449,8.5026,150400.0
2009-01-23 12:50:00,9.51,9.55,9.47,9.47,211800.0,8.5026,8.5384,8.4669,8.4669,211800.0
2009-01-23 12:55:00,9.47,9.49,9.44,9.47,178400.0,8.4669,8.4847,8.44,8.4669,178400.0
2009-01-23 13:00:00,9.47,9.54,9.44,9.53,188600.0,8.4669,8.5295,8.44,8.5205,188600.0
2009-01-23 13:05:00,9.53,9.54,9.49,9.51,114200.0,8.5205,8.5295,8.4847,8.5026,114200.0
2009-01-23 13:10:00,9.51,9.61,9.51,9.59,94000.0,8.5026,8.592,8.5026,8.5742,94000.0
2009-01-23 13:15:00,9.59,9.64,9.57,9.63,76400.0,8.5742,8.6189,8.5563,8.6099,76400.0
2009-01-23 13:20:00,9.63,9.64,9.6,9.63,85000.0,8.6099,8.6189,8.5831,8.6099,85000.0
2009-01-23 13:25:00,9.63,9.67,9.61,9.61,102600.0,8.6099,8.6457,8.592,8.592,102600.0
2009-01-23 13:30:00,9.61,9.66,9.59,9.65,174400.0,8.592,8.6367,8.5742,8.6278,174400.0
2009-01-23 13:35:00,9.65,9.69,9.63,9.63,103400.0,8.6278,8.6636,8.6099,8.6099,103400.0
2009-01-23 13:40:00,9.63,9.67,9.63,9.67,96600.0,8.6099,8.6457,8.6099,8.6457,96600.0
2009-01-23 13:45:00,9.68,9.69,9.64,9.65,116800.0,8.6546,8.6636,8.6189,8.6278,116800.0
2009-01-23 13:50:00,9.65,9.65,9.6,9.61,133000.0,8.6278,8.6278,8.5831,8.592,133000.0
2009-01-23 13:55:00,9.61,9.65,9.6,9.65,139400.0,8.592,8.6278,8.5831,8.6278,139400.0
2009-01-23 14:00:00,9.66,9.7,9.63,9.63,83600.0,8.6367,8.6725,8.6099,8.6099,83600.0
2009-01-23 14:05:00,9.63,9.69,9.63,9.65,110000.0,8.6099,8.6636,8.6099,8.6278,110000.0
2009-01-23 14:10:00,9.65,9.65,9.62,9.62,77800.0,8.6278,8.6278,8.601,8.601,77800.0
2009-01-23 14:15:00,9.63,9.67,9.6,9.65,76800.0,8.6099,8.6457,8.5831,8.6278,76800.0
2009-01-23 14:20:00,9.65,9.67,9.63,9.64,330600.0,8.6278,8.6457,8.6099,8.6189,330600.0
2009-01-23 14:25:00,9.64,9.65,9.61,9.62,160800.0,8.6189,8.6278,8.592,8.601,160800.0
2009-01-23 14:30:00,9.62,9.63,9.54,9.54,128000.0,8.601,8.6099,8.5295,8.5295,128000.0
2009-01-23 14:35:00,9.53,9.58,9.53,9.58,90200.0,8.5205,8.5652,8.5205,8.5652,90200.0
2009-01-23 14:40:00,9.58,9.59,9.52,9.58,158000.0,8.5652,8.5742,8.5116,8.5652,158000.0
2009-01-23 14:45:00,9.58,9.6,9.54,9.58,78200.0,8.5652,8.5831,8.5295,8.5652,78200.0
2009-01-23 14:50:00,9.58,9.59,9.51,9.52,102600.0,8.5652,8.5742,8.5026,8.5116,102600.0
2009-01-23 14:55:00,9.52,9.52,9.47,9.47,149000.0,8.5116,8.5116,8.4669,8.4669,149000.0
2009-01-23 15:00:00,9.47,9.47,9.44,9.45,401200.0,8.4669,8.4669,8.44,8.449,401200.0
2009-01-23 15:05:00,9.46,9.47,9.38,9.38,246000.0,8.4579,8.4669,8.3864,8.3864,246000.0
2009-01-23 15:10:00,9.38,9.45,9.37,9.42,138800.0,8.3864,8.449,8.3775,8.4222,138800.0
2009-01-23 15:15:00,9.42,9.47,9.4,9.46,249200.0,8.4222,8.4669,8.4043,8.4579,249200.0
2009-01-23 15:20:00,9.47,9.51,9.46,9.51,143000.0,8.4669,8.5026,8.4579,8.5026,143000.0
2009-01-23 15:25:00,9.51,9.53,9.47,9.47,127800.0,8.5026,8.5205,8.4669,8.4669,127800.0
2009-01-23 15:30:00,9.47,9.49,9.44,9.47,179000.0,8.4669,8.4847,8.44,8.4669,179000.0
2009-01-23 15:35:00,9.47,9.5,9.47,9.49,235400.0,8.4669,8.4937,8.4669,8.4847,235400.0
2009-01-23 15:40:00,9.5,9.51,9.43,9.44,280600.0,8.4937,8.5026,8.4311,8.44,280600.0
2009-01-23 15:45:00,9.44,9.48,9.44,9.48,276000.0,8.44,8.4758,8.44,8.4758,276000.0
2009-01-23 15:50:00,9.49,9.52,9.48,9.51,381200.0,8.4847,8.5116,8.4758,8.5026,381200.0
2009-01-23 15:55:00,9.51,9.52,9.47,9.47,534400.0,8.5026,8.5116,8.4669,8.4669,534400.0
2009-01-26 09:30:00,9.47,9.62,9.45,9.52,60000.0,8.4669,8.601,8.449,8.5116,60000.0
2009-01-26 09:35:00,9.52,9.58,9.51,9.58,79600.0,8.5116,8.5652,8.5026,8.5652,79600.0
2009-01-26 09:40:00,9.58,9.74,9.57,9.69,121800.0,8.5652,8.7083,8.5563,8.6636,121800.0
2009-01-26 09:45:00,9.69,9.75,9.68,9.72,221400.0,8.6636,8.7172,8.6546,8.6904,221400.0
2009-01-26 09:50:00,9.72,9.73,9.68,9.71,85200.0,8.6904,8.6993,8.6546,8.6814,85200.0
2009-01-26 09:55:00,9.71,9.72,9.65,9.68,94400.0,8.6814,8.6904,8.6278,8.6546,94400.0
2009-01-26 10:00:00,9.69,9.79,9.69,9.76,241000.0,8.6636,8.753,8.6636,8.7261,241000.0
2009-01-26 10:05:00,9.77,9.85,9.76,9.83,251800.0,8.7351,8.8066,8.7261,8.7887,251800.0
2009-01-26 10:10:00,9.83,9.86,9.74,9.79,191600.0,8.7887,8.8156,8.7083,8.753,191600.0
2009-01-26 10:15:00,9.79,9.82,9.74,9.77,244200.0,8.753,8.7798,8.7083,8.7351,244200.0
2009-01-26 10:20:00,9.76,9.83,9.76,9.83,160000.0,8.7261,8.7887,8.7261,8.7887,160000.0
2009-01-26 10:25:00,9.83,9.84,9.74,9.77,73200.0,8.7887,8.7977,8.7083,8.7351,73200.0
2009-01-26 10:30:00,9.77,9.84,9.77,9.84,184000.0,8.7351,8.7977,8.7351,8.7977,184000.0
2009-01-26 10:35:00,9.84,9.86,9.78,9.79,145000.0,8.7977,8.8156,8.744,8.753,145000.0
2009-01-26 10:40:00,9.79,9.84,9.78,9.78,118000.0,8.753,8.7977,8.744,8.744,118000.0
2009-01-26 10:45:00,9.78,9.86,9.78,9.86,178200.0,8.744,8.8156,8.744,8.8156,178200.0
2009-01-26 10:50:00,9.86,9.87,9.83,9.84,78600.0,8.8156,8.8245,8.7887,8.7977,78600.0
2009-01-26 10:55:00,9.84,9.88,9.81,9.87,105200.0,8.7977,8.8334,8.7708,8.8245,105200.0
2009-01-26 11:00:00,9.87,9.91,9.87,9.9,137400.0,8.8245,8.8603,8.8245,8.8513,137400.0
2009-01-26 11:05:00,9.9,9.9,9.87,9.88,163600.0,8.8513,8.8513,8.8245,8.8334,163600.0
2009-01-26 11:10:00,9.88,9.92,9.88,9.92,84800.0,8.8334,8.8692,8.8334,8.8692,84800.0
2009-01-26 11:15:00,9.91,9.95,9.91,9.94,231600.0,8.8603,8.896,8.8603,8.8871,231600.0
2009-01-26 11:20:00,9.94,9.94,9.9,9.91,162200.0,8.8871,8.8871,8.8513,8.8603,162200.0
2009-01-26 11:25:00,9.91,9.95,9.91,9.94,73000.0,8.8603,8.896,8.8603,8.8871,73000.0
2009-01-26 11:30:00,9.94,9.97,9.92,9.94,111000.0,8.8871,8.9139,8.8692,8.8871,111000.0
2009-01-26 11:35:00,9.94,9.96,9.94,9.95,51400.0,8.8871,8.905,8.8871,8.896,51400.0
2009-01-26 11:40:00,9.95,9.95,9.91,9.92,53400.0,8.896,8.896,8.8603,8.8692,53400.0
2009-01-26 11:45:00,9.92,9.95,9.87,9.88,173400.0,8.8692,8.896,8.8245,8.8334,173400.0
2009-01-26 11:50:00,9.88,9.88,9.86,9.87,72800.0,8.8334,8.8334,8.8156,8.8245,72800.0
2009-01-26 11:55:00,9.88,9.93,9.88,9.92,71200.0,8.8334,8.8781,8.8334,8.8692,71200.0
2009-01-26 12:00:00,9.92,9.98,9.92,9.97,76600.0,8.8692,8.9228,8.8692,8.9139,76600.0
2009-01-26 12:05:00,9.97,9.97,9.95,9.95,56200.0,8.9139,8.9139,8.896,8.896,56200.0
2009-01-26 12:10:00,9.95,9.95,9.9,9.9,69200.0,8.896,8.896,8.8513,8.8513,69200.0
2009-01-26 12:15:00,9.9,9.92,9.88,9.91,88800.0,8.8513,8.8692,8.8334,8.8603,88800.0
2009-01-26 12:20:00,9.91,9.99,9.91,9.95,162000.0,8.8603,8.9318,8.8603,8.896,162000.0
2009-01-26 12:25:00,9.95,9.96,9.9,9.9,164800.0,8.896,8.905,8.8513,8.8513,164800.0
2009-01-26 12:30:00,9.9,9.9,9.85,9.86,77200.0,8.8513,8.8513,8.8066,8.8156,77200.0
2009-01-26 12:35:00,9.85,9.85,9.81,9.81,133600.0,8.8066,8.8066,8.7708,8.7708,133600.0
2009-01-26 12:40:00,9.81,9.82,9.8,9.81,75600.0,8.7708,8.7798,8.7619,8.7708,75600.0
2009-01-26 12:45:00,9.81,9.86,9.81,9.81,120000.0,8.7708,8.8156,8.7708,8.7708,120000.0
2009-01-26 12:50:00,9.81,9.83,9.81,9.83,152600.0,8.7708,8.7887,8.7708,8.7887,152600.0
2009-01-26 12:55:00,9.83,9.83,9.8,9.81,100800.0,8.7887,8.7887,8.7619,8.7708,100800.0
2009-01-26 13:00:00,9.81,9.84,9.8,9.81,156800.0,8.7708,8.7977,8.7619,8.7708,156800.0
2009-01-26 13:05:00,9.8,9.81,9.74,9.76,214400.0,8.7619,8.7708,8.7083,8.7261,214400.0
2009-01-26 13:10:00,9.77,9.8,9.75,9.78,142200.0,8.7351,8.7619,8.7172,8.744,142200.0
2009-01-26 13:15:00,9.78,9.83,9.78,9.81,71400.0,8.744,8.7887,8.744,8.7708,71400.0
2009-01-26 13:20:00,9.81,9.83,9.78,9.83,164200.0,8.7708,8.7887,8.744,8.7887,164200.0
2009-01-26 13:25:00,9.82,9.83,9.79,9.8,96800.0,8.7798,8.7887,8.753,8.7619,96800.0
2009-01-26 13:30:00,9.8,9.8,9.74,9.74,123000.0,8.7619,8.7619,8.7083,8.7083,123000.0
2009-01-26 13:35:00,9.74,9.77,9.74,9.76,140000.0,8.7083,8.7351,8.7083,8.7261,140000.0
2009-01-26 13:40:00,9.76,9.8,9.75,9.8,94800.0,8.7261,8.7619,8.7172,8.7619,94800.0
2009-01-26 13:45:00,9.8,9.81,9.74,9.74,95800.0,8.7619,8.7708,8.7083,8.7083,95800.0
2009-01-26 13:50:00,9.74,9.74,9.7,9.72,140400.0,8.7083,8.7083,8.6725,8.6904,140400.0
2009-01-26 13:55:00,9.72,9.74,9.71,9.72,87800.0,8.6904,8.7083,8.6814,8.6904,87800.0
2009-01-26 14:00:00,9.73,9.74,9.65,9.68,212400.0,8.6993,8.7083,8.6278,8.6546,212400.0
2009-01-26 14:05:00,9.68,9.7,9.62,9.64,223800.0,8.6546,8.6725,8.601,8.6189,223800.0
2009-01-26 14:10:00,9.63,9.65,9.61,9.62,77800.0,8.6099,8.6278,8.592,8.601,77800.0
2009-01-26 14:15:00,9.61,9.63,9.59,9.63,95800.0,8.592,8.6099,8.5742,8.6099,95800.0
2009-01-26 14:20:00,9.63,9.68,9.63,9.65,106600.0,8.6099,8.6546,8.6099,8.6278,106600.0
2009-01-26 14:25:00,9.65,9.68,9.63,9.65,100200.0,8.6278,8.6546,8.6099,8.6278,100200.0
2009-01-26 14:30:00,9.65,9.68,9.63,9.68,125800.0,8.6278,8.6546,8.6099,8.6546,125800.0
2009-01-26 14:35:00,9.68,9.71,9.67,9.68,153200.0,8.6546,8.6814,8.6457,8.6546,153200.0
2009-01-26 14:40:00,9.68,9.69,9.63,9.65,236200.0,8.6546,8.6636,8.6099,8.6278,236200.0
2009-01-26 14:45:00,9.66,9.7,9.61,9.69,430400.0,8.6367,8.6725,8.592,8.6636,430400.0
2009-01-26 14:50:00,9.69,9.74,9.69,9.72,106200.0,8.6636,8.7083,8.6636,8.6904,106200.0
2009-01-26 14:55:00,9.73,9.77,9.7,9.77,191400.0,8.6993,8.7351,8.6725,8.7351,191400.0
2009-01-26 15:00:00,9.77,9.81,9.76,9.76,125800.0,8.7351,8.7708,8.7261,8.7261,125800.0
2009-01-26 15:05:00,9.76,9.81,9.76,9.81,123400.0,8.7261,8.7708,8.7261,8.7708,123400.0
2009-01-26 15:10:00,9.81,9.81,9.74,9.76,224400.0,8.7708,8.7708,8.7083,8.7261,224400.0
2009-01-26 15:15:00,9.76,9.76,9.72,9.74,163200.0,8.7261,8.7261,8.6904,8.7083,163200.0
2009-01-26 15:20:00,9.74,9.77,9.74,9.74,347400.0,8.7083,8.7351,8.7083,8.7083,347400.0
2009-01-26 15:25:00,9.74,9.82,9.74,9.76,166200.0,8.7083,8.7798,8.7083,8.7261,166200.0
2009-01-26 15:30:00,9.77,9.77,9.72,9.74,238400.0,8.7351,8.7351,8.6904,8.7083,238400.0
2009-01-26 15:35:00,9.74,9.76,9.68,9.68,216400.0,8.7083,8.7261,8.6546,8.6546,216400.0
2009-01-26 15:40:00,9.68,9.7,9.63,9.63,308200.0,8.6546,8.6725,8.6099,8.6099,308200.0
2009-01-26 15:45:00,9.63,9.72,9.63,9.72,392400.0,8.6099,8.6904,8.6099,8.6904,392400.0
2009-01-26 15:50:00,9.72,9.74,9.7,9.74,268800.0,8.6904,8.7083,8.6725,8.7083,268800.0
2009-01-26 15:55:00,9.74,9.74,9.69,9.7,345200.0,8.7083,8.7083,8.6636,8.6725,345200.0
2009-01-27 09:30:00,9.92,9.92,9.43,9.65,152800.0,8.8692,8.8692,8.4311,8.6278,152800.0
2009-01-27 09:35:00,9.65,9.72,9.65,9.72,204600.0,8.6278,8.6904,8.6278,8.6904,204600.0
2009-01-27 09:40:00,9.71,9.72,9.65,9.67,168800.0,8.6814,8.6904,8.6278,8.6457,168800.0
2009-01-27 09:45:00,9.67,9.72,9.66,9.67,225800.0,8.6457,8.6904,8.6367,8.6457,225800.0
2009-01-27 09:50:00,9.67,9.71,9.64,9.64,173200.0,8.6457,8.6814,8.6189,8.6189,173200.0
2009-01-27 09:55:00,9.65,9.69,9.6,9.64,132800.0,8.6278,8.6636,8.5831,8.6189,132800.0
2009-01-27 10:00:00,9.66,9.67,9.56,9.62,213400.0,8.6367,8.6457,8.5473,8.601,213400.0
2009-01-27 10:05:00,9.61,9.61,9.49,9.55,199200.0,8.592,8.592,8.4847,8.5384,199200.0
2009-01-27 10:10:00,9.56,9.59,9.52,9.58,187400.0,8.5473,8.5742,8.5116,8.5652,187400.0
2009-01-27 10:15:00,9.58,9.58,9.52,9.56,107000.0,8.5652,8.5652,8.5116,8.5473,107000.0
2009-01-27 10:20:00,9.55,9.62,9.54,9.57,169800.0,8.5384,8.601,8.5295,8.5563,169800.0
2009-01-27 10:25:00,9.57,9.62,9.53,9.55,100400.0,8.5563,8.601,8.5205,8.5384,100400.0
2009-01-27 10:30:00,9.55,9.59,9.54,9.59,137600.0,8.5384,8.5742,8.5295,8.5742,137600.0
2009-01-27 10:35:00,9.59,9.6,9.54,9.58,165200.0,8.5742,8.5831,8.5295,8.5652,165200.0
2009-01-27 10:40:00,9.58,9.61,9.58,9.59,65400.0,8.5652,8.592,8.5652,8.5742,65400.0
2009-01-27 10:45:00,9.58,9.59,9.54,9.55,126800.0,8.5652,8.5742,8.5295,8.5384,126800.0
2009-01-27 10:50:00,9.55,9.62,9.54,9.6,143400.0,8.5384,8.601,8.5295,8.5831,143400.0
2009-01-27 10:55:00,9.6,9.65,9.58,9.63,114600.0,8.5831,8.6278,8.5652,8.6099,114600.0
2009-01-27 11:00:00,9.63,9.65,9.62,9.62,54800.0,8.6099,8.6278,8.601,8.601,54800.0
2009-01-27 11:05:00,9.62,9.69,9.6,9.67,86400.0,8.601,8.6636,8.5831,8.6457,86400.0
2009-01-27 11:10:00,9.66,9.69,9.65,9.65,68600.0,8.6367,8.6636,8.6278,8.6278,68600.0
2009-01-27 11:15:00,9.65,9.71,9.65,9.65,148000.0,8.6278,8.6814,8.6278,8.6278,148000.0
2009-01-27 11:20:00,9.65,9.65,9.62,9.63,75200.0,8.6278,8.6278,8.601,8.6099,75200.0
2009-01-27 11:25:00,9.62,9.63,9.61,9.62,55600.0,8.601,8.6099,8.592,8.601,55600.0
2009-01-27 11:30:00,9.62,9.67,9.6,9.6,125400.0,8.601,8.6457,8.5831,8.5831,125400.0
2009-01-27 11:35:00,9.6,9.63,9.59,9.63,38400.0,8.5831,8.6099,8.5742,8.6099,38400.0
2009-01-27 11:40:00,9.63,9.65,9.62,9.64,46200.0,8.6099,8.6278,8.601,8.6189,46200.0
2009-01-27 11:45:00,9.63,9.67,9.63,9.63,174200.0,8.6099,8.6457,8.6099,8.6099,174200.0
2009-01-27 11:50:00,9.63,9.67,9.63,9.65,45600.0,8.6099,8.6457,8.6099,8.6278,45600.0
2009-01-27 11:55:00,9.65,9.65,9.61,9.62,39400.0,8.6278,8.6278,8.592,8.601,39400.0
2009-01-27 12:00:00,9.62,9.63,9.59,9.63,61800.0,8.601,8.6099,8.5742,8.6099,61800.0
2009-01-27 12:05:00,9.63,9.65,9.63,9.65,68200.0,8.6099,8.6278,8.6099,8.6278,68200.0
2009-01-27 12:10:00,9.65,9.67,9.64,9.65,46400.0,8.6278,8.6457,8.6189,8.6278,46400.0
2009-01-27 12:15:00,9.65,9.7,9.65,9.7,84600.0,8.6278,8.6725,8.6278,8.6725,84600.0
2009-01-27 12:20:00,9.7,9.74,9.7,9.72,56200.0,8.6725,8.7083,8.6725,8.6904,56200.0
2009-01-27 12:25:00,9.72,9.79,9.72,9.78,105800.0,8.6904,8.753,8.6904,8.744,105800.0
2009-01-27 12:30:00,9.78,9.8,9.74,9.74,71000.0,8.744,8.7619,8.7083,8.7083,71000.0
2009-01-27 12:35:00,9.74,9.76,9.74,9.75,146600.0,8.7083,8.7261,8.7083,8.7172,146600.0
2009-01-27 12:40:00,9.75,9.81,9.75,9.79,120600.0,8.7172,8.7708,8.7172,8.753,120600.0
2009-01-27 12:45:00,9.79,9.8,9.74,9.79,197000.0,8.753,8.7619,8.7083,8.753,197000.0
2009-01-27 12:50:00,9.79,9.81,9.77,9.81,104800.0,8.753,8.7708,8.7351,8.7708,104800.0
2009-01-27 12:55:00,9.81,9.82,9.76,9.77,106800.0,8.7708,8.7798,8.7261,8.7351,106800.0
2009-01-27 13:00:00,9.77,9.77,9.72,9.72,81400.0,8.7351,8.7351,8.6904,8.6904,81400.0
2009-01-27 13:05:00,9.72,9.72,9.68,9.72,90400.0,8.6904,8.6904,8.6546,8.6904,90400.0
2009-01-27 13:10:00,9.72,9.78,9.71,9.77,58600.0,8.6904,8.744,8.6814,8.7351,58600.0
2009-01-27 13:15:00,9.77,9.77,9.68,9.71,131000.0,8.7351,8.7351,8.6546,8.6814,131000.0
2009-01-27 13:20:00,9.71,9.77,9.7,9.77,122000.0,8.6814,8.7351,8.6725,8.7351,122000.0
2009-01-27 13:25:00,9.77,9.77,9.69,9.7,152400.0,8.7351,8.7351,8.6636,8.6725,152400.0
2009-01-27 13:30:00,9.7,9.71,9.67,9.7,30800.0,8.6725,8.6814,8.6457,8.6725,30800.0
2009-01-27 13:35:00,9.7,9.71,9.69,9.71,38800.0,8.6725,8.6814,8.6636,8.6814,38800.0
2009-01-27 13:40:00,9.71,9.77,9.71,9.74,46600.0,8.6814,8.7351,8.6814,8.7083,46600.0
2009-01-27 13:45:00,9.74,9.75,9.7,9.7,22000.0,8.7083,8.7172,8.6725,8.6725,22000.0
2009-01-27 13:50:00,9.71,9.74,9.7,9.74,21800.0,8.6814,8.7083,8.6725,8.7083,21800.0
2009-01-27 13:55:00,9.74,9.74,9.68,9.69,31800.0,8.7083,8.7083,8.6546,8.6636,31800.0
2009-01-27 14:00:00,9.68,9.69,9.65,9.67,46400.0,8.6546,8.6636,8.6278,8.6457,46400.0
2009-01-27 14:05:00,9.67,9.68,9.63,9.65,48000.0,8.6457,8.6546,8.6099,8.6278,48000.0
2009-01-27 14:10:00,9.65,9.67,9.6,9.61,252600.0,8.6278,8.6457,8.5831,8.592,252600.0
2009-01-27 14:15:00,9.61,9.63,9.6,9.62,221600.0,8.592,8.6099,8.5831,8.601,221600.0
2009-01-27 14:20:00,9.62,9.63,9.6,9.6,100400.0,8.601,8.6099,8.5831,8.5831,100400.0
2009-01-27 14:25:00,9.61,9.63,9.58,9.59,129600.0,8.592,8.6099,8.5652,8.5742,129600.0
2009-01-27 14:30:00,9.59,9.6,9.55,9.59,132800.0,8.5742,8.5831,8.5384,8.5742,132800.0
2009-01-27 14:35:00,9.59,9.65,9.59,9.62,182600.0,8.5742,8.6278,8.5742,8.601,182600.0
2009-01-27 14:40:00,9.61,9.63,9.6,9.61,316600.0,8.592,8.6099,8.5831,8.592,316600.0
2009-01-27 14:45:00,9.61,9.62,9.58,9.59,244200.0,8.592,8.601,8.5652,8.5742,244200.0
2009-01-27 14:50:00,9.59,9.63,9.58,9.61,334400.0,8.5742,8.6099,8.5652,8.592,334400.0
2009-01-27 14:55:00,9.61,9.63,9.59,9.6,239800.0,8.592,8.6099,8.5742,8.5831,239800.0
2009-01-27 15:00:00,9.61,9.63,9.54,9.55,312800.0,8.592,8.6099,8.5295,8.5384,312800.0
2009-01-27 15:05:00,9.55,9.6,9.53,9.58,370600.0,8.5384,8.5831,8.5205,8.5652,370600.0
2009-01-27 15:10:00,9.58,9.63,9.58,9.63,170200.0,8.5652,8.6099,8.5652,8.6099,170200.0
2009-01-27 15:15:00,9.63,9.65,9.6,9.6,180200.0,8.6099,8.6278,8.5831,8.5831,180200.0
2009-01-27 15:20:00,9.6,9.62,9.58,9.58,253400.0,8.5831,8.601,8.5652,8.5652,253400.0
2009-01-27 15:25:00,9.58,9.62,9.56,9.58,254000.0,8.5652,8.601,8.5473,8.5652,254000.0
2009-01-27 15:30:00,9.58,9.59,9.55,9.56,247200.0,8.5652,8.5742,8.5384,8.5473,247200.0
2009-01-27 15:35:00,9.56,9.58,9.56,9.58,165600.0,8.5473,8.5652,8.5473,8.5652,165600.0
2009-01-27 15:40:00,9.58,9.58,9.54,9.55,246200.0,8.5652,8.5652,8.5295,8.5384,246200.0
2009-01-27 15:45:00,9.55,9.56,9.51,9.53,286400.0,8.5384,8.5473,8.5026,8.5205,286400.0
2009-01-27 15:50:00,9.53,9.56,9.52,9.53,614800.0,8.5205,8.5473,8.5116,8.5205,614800.0
2009-01-27 15:55:00,9.53,9.54,9.49,9.53,515600.0,8.5205,8.5295,8.4847,8.5205,515600.0
2009-01-28 09:30:00,9.84,9.85,9.72,9.82,131200.0,8.7977,8.8066,8.6904,8.7798,131200.0
2009-01-28 09:35:00,9.83,9.9,9.81,9.88,70800.0,8.7887,8.8513,8.7708,8.8334,70800.0
2009-01-28 09:40:00,9.88,9.96,9.83,9.85,192400.0,8.8334,8.905,8.7887,8.8066,192400.0
2009-01-28 09:45:00,9.86,9.9,9.86,9.9,85800.0,8.8156,8.8513,8.8156,8.8513,85800.0
2009-01-28 09:50:00,9.9,9.99,9.9,9.9,122800.0,8.8513,8.9318,8.8513,8.8513,122800.0
2009-01-28 09:55:00,9.9,9.94,9.88,9.92,64800.0,8.8513,8.8871,8.8334,8.8692,64800.0
2009-01-28 10:00:00,9.92,9.97,9.9,9.9,84000.0,8.8692,8.9139,8.8513,8.8513,84000.0
2009-01-28 10:05:00,9.9,9.94,9.9,9.9,119400.0,8.8513,8.8871,8.8513,8.8513,119400.0
2009-01-28 10:10:00,9.9,9.9,9.88,9.89,97400.0,8.8513,8.8513,8.8334,8.8424,97400.0
2009-01-28 10:15:00,9.88,9.89,9.84,9.84,151200.0,8.8334,8.8424,8.7977,8.7977,151200.0
2009-01-28 10:20:00,9.85,9.88,9.85,9.88,157400.0,8.8066,8.8334,8.8066,8.8334,157400.0
2009-01-28 10:25:00,9.88,9.92,9.88,9.9,170400.0,8.8334,8.8692,8.8334,8.8513,170400.0
2009-01-28 10:30:00,9.9,9.96,9.9,9.95,291400.0,8.8513,8.905,8.8513,8.896,291400.0
2009-01-28 10:35:00,9.96,10.01,9.96,9.97,173200.0,8.905,8.9497,8.905,8.9139,173200.0
2009-01-28 10:40:00,9.98,9.99,9.96,9.96,161600.0,8.9228,8.9318,8.905,8.905,161600.0
2009-01-28 10:45:00,9.96,9.99,9.95,9.96,105600.0,8.905,8.9318,8.896,8.905,105600.0
2009-01-28 10:50:00,9.96,9.98,9.92,9.95,120600.0,8.905,8.9228,8.8692,8.896,120600.0
2009-01-28 10:55:00,9.96,9.97,9.95,9.96,81600.0,8.905,8.9139,8.896,8.905,81600.0
2009-01-28 11:00:00,9.97,9.99,9.94,9.99,73400.0,8.9139,8.9318,8.8871,8.9318,73400.0
2009-01-28 11:05:00,9.99,10.03,9.97,10.03,161000.0,8.9318,8.9675,8.9139,8.9675,161000.0
2009-01-28 11:10:00,10.03,10.03,9.97,9.97,97200.0,8.9675,8.9675,8.9139,8.9139,97200.0
2009-01-28 11:15:00,9.97,10.03,9.96,10.02,138600.0,8.9139,8.9675,8.905,8.9586,138600.0
2009-01-28 11:20:00,10.02,10.06,10.02,10.06,144000.0,8.9586,8.9944,8.9586,8.9944,144000.0
2009-01-28 11:25:00,10.06,10.06,10.04,10.05,96000.0,8.9944,8.9944,8.9765,8.9854,96000.0
2009-01-28 11:30:00,10.05,10.06,10.04,10.05,171000.0,8.9854,8.9944,8.9765,8.9854,171000.0
2009-01-28 11:35:00,10.04,10.05,10.01,10.01,83000.0,8.9765,8.9854,8.9497,8.9497,83000.0
2009-01-28 11:40:00,10.01,10.05,10.01,10.04,100400.0,8.9497,8.9854,8.9497,8.9765,100400.0
2009-01-28 11:45:00,10.04,10.04,10.0,10.01,77000.0,8.9765,8.9765,8.9407,8.9497,77000.0
2009-01-28 11:50:00,10.01,10.05,10.01,10.04,83400.0,8.9497,8.9854,8.9497,8.9765,83400.0
2009-01-28 11:55:00,10.04,10.06,10.02,10.02,41200.0,8.9765,8.9944,8.9586,8.9586,41200.0
2009-01-28 12:00:00,10.02,10.02,10.0,10.02,29200.0,8.9586,8.9586,8.9407,8.9586,29200.0
2009-01-28 12:05:00,10.03,10.03,10.02,10.03,12800.0,8.9675,8.9675,8.9586,8.9675,12800.0
2009-01-28 12:10:00,10.03,10.06,10.02,10.06,130200.0,8.9675,8.9944,8.9586,8.9944,130200.0
2009-01-28 12:15:00,10.06,10.09,10.06,10.09,89400.0,8.9944,9.0212,8.9944,9.0212,89400.0
2009-01-28 12:20:00,10.09,10.12,10.08,10.12,149600.0,9.0212,9.048,9.0122,9.048,149600.0
2009-01-28 12:25:00,10.11,10.15,10.11,10.13,155600.0,9.0391,9.0748,9.0391,9.057,155600.0
2009-01-28 12:30:00,10.13,10.13,10.12,10.12,74200.0,9.057,9.057,9.048,9.048,74200.0
2009-01-28 12:35:00,10.12,10.13,10.12,10.13,145600.0,9.048,9.057,9.048,9.057,145600.0
2009-01-28 12:40:00,10.13,10.13,10.12,10.13,71000.0,9.057,9.057,9.048,9.057,71000.0
2009-01-28 12:45:00,10.13,10.13,10.1,10.11,36400.0,9.057,9.057,9.0301,9.0391,36400.0
2009-01-28 12:50:00,10.11,10.14,10.11,10.13,99000.0,9.0391,9.0659,9.0391,9.057,99000.0
2009-01-28 12:55:00,10.13,10.13,10.13,10.13,64800.0,9.057,9.057,9.057,9.057,64800.0
2009-01-28 13:00:00,10.13,10.13,10.13,10.13,105200.0,9.057,9.057,9.057,9.057,105200.0
2009-01-28 13:05:00,10.13,10.17,10.13,10.15,184200.0,9.057,9.0927,9.057,9.0748,184200.0
2009-01-28 13:10:00,10.15,10.16,10.15,10.15,34200.0,9.0748,9.0838,9.0748,9.0748,34200.0
2009-01-28 13:15:00,10.15,10.15,10.15,10.15,26200.0,9.0748,9.0748,9.0748,9.0748,26200.0
2009-01-28 13:20:00,10.15,10.19,10.15,10.19,93800.0,9.0748,9.1106,9.0748,9.1106,93800.0
2009-01-28 13:25:00,10.18,10.21,10.18,10.19,128800.0,9.1017,9.1285,9.1017,9.1106,128800.0
2009-01-28 13:30:00,10.18,10.2,10.18,10.2,148600.0,9.1017,9.1195,9.1017,9.1195,148600.0
2009-01-28 13:35:00,10.2,10.23,10.2,10.23,155400.0,9.1195,9.1464,9.1195,9.1464,155400.0
2009-01-28 13:40:00,10.23,10.23,10.21,10.22,90400.0,9.1464,9.1464,9.1285,9.1374,90400.0
2009-01-28 13:45:00,10.22,10.24,10.22,10.24,80600.0,9.1374,9.1553,9.1374,9.1553,80600.0
2009-01-28 13:50:00,10.24,10.26,10.21,10.22,132800.0,9.1553,9.1732,9.1285,9.1374,132800.0
2009-01-28 13:55:00,10.22,10.24,10.22,10.23,101600.0,9.1374,9.1553,9.1374,9.1464,101600.0
2009-01-28 14:00:00,10.23,10.24,10.22,10.24,98400.0,9.1464,9.1553,9.1374,9.1553,98400.0
2009-01-28 14:05:00,10.24,10.24,10.22,10.24,84000.0,9.1553,9.1553,9.1374,9.1553,84000.0
2009-01-28 14:10:00,10.24,10.26,10.23,10.24,72000.0,9.1553,9.1732,9.1464,9.1553,72000.0
2009-01-28 14:15:00,10.25,10.3,10.19,10.3,267800.0,9.1642,9.2089,9.1106,9.2089,267800.0
2009-01-28 14:20:00,10.29,10.31,10.2,10.2,199600.0,9.2,9.2179,9.1195,9.1195,199600.0
2009-01-28 14:25:00,10.2,10.21,10.18,10.2,228200.0,9.1195,9.1285,9.1017,9.1195,228200.0
2009-01-28 14:30:00,10.21,10.22,10.16,10.18,259000.0,9.1285,9.1374,9.0838,9.1017,259000.0
2009-01-28 14:35:00,10.17,10.19,10.13,10.18,219200.0,9.0927,9.1106,9.057,9.1017,219200.0
2009-01-28 14:40:00,10.18,10.19,10.16,10.19,157200.0,9.1017,9.1106,9.0838,9.1106,157200.0
2009-01-28 14:45:00,10.19,10.2,10.17,10.19,132400.0,9.1106,9.1195,9.0927,9.1106,132400.0
2009-01-28 14:50:00,10.19,10.19,10.15,10.19,99000.0,9.1106,9.1106,9.0748,9.1106,99000.0
2009-01-28 14:55:00,10.19,10.24,10.18,10.24,167600.0,9.1106,9.1553,9.1017,9.1553,167600.0
2009-01-28 15:00:00,10.24,10.27,10.22,10.22,185200.0,9.1553,9.1821,9.1374,9.1374,185200.0
2009-01-28 15:05:00,10.22,10.23,10.12,10.15,341000.0,9.1374,9.1464,9.048,9.0748,341000.0
2009-01-28 15:10:00,10.15,10.17,10.11,10.12,356800.0,9.0748,9.0927,9.0391,9.048,356800.0
2009-01-28 15:15:00,10.11,10.16,10.1,10.14,226600.0,9.0391,9.0838,9.0301,9.0659,226600.0
2009-01-28 15:20:00,10.15,10.15,10.1,10.12,153600.0,9.0748,9.0748,9.0301,9.048,153600.0
2009-01-28 15:25:00,10.12,10.12,10.05,10.08,363200.0,9.048,9.048,8.9854,9.0122,363200.0
2009-01-28 15:30:00,10.08,10.09,10.05,10.06,146600.0,9.0122,9.0212,8.9854,8.9944,146600.0
2009-01-28 15:35:00,10.08,10.11,10.06,10.1,305600.0,9.0122,9.0391,8.9944,9.0301,305600.0
2009-01-28 15:40:00,10.1,10.13,10.08,10.11,540400.0,9.0301,9.057,9.0122,9.0391,540400.0
2009-01-28 15:45:00,10.11,10.13,10.1,10.13,160400.0,9.0391,9.057,9.0301,9.057,160400.0
2009-01-28 15:50:00,10.13,10.16,10.12,10.13,528800.0,9.057,9.0838,9.048,9.057,528800.0
2009-01-28 15:55:00,10.13,10.15,10.1,10.15,865400.0,9.057,9.0748,9.0301,9.0748,865400.0
2009-01-29 09:30:00,9.88,10.05,9.88,10.04,151200.0,8.8334,8.9854,8.8334,8.9765,151200.0
2009-01-29 09:35:00,10.04,10.06,9.94,9.97,69800.0,8.9765,8.9944,8.8871,8.9139,69800.0
2009-01-29 09:40:00,9.97,9.99,9.94,9.97,69800.0,8.9139,8.9318,8.8871,8.9139,69800.0
2009-01-29 09:45:00,9.96,9.99,9.93,9.97,55800.0,8.905,8.9318,8.8781,8.9139,55800.0
2009-01-29 09:50:00,9.97,9.99,9.92,9.93,74000.0,8.9139,8.9318,8.8692,8.8781,74000.0
2009-01-29 09:55:00,9.93,9.93,9.88,9.9,80600.0,8.8781,8.8781,8.8334,8.8513,80600.0
2009-01-29 10:00:00,9.9,9.9,9.81,9.85,229600.0,8.8513,8.8513,8.7708,8.8066,229600.0
2009-01-29 10:05:00,9.85,9.85,9.8,9.81,229200.0,8.8066,8.8066,8.7619,8.7708,229200.0
2009-01-29 10:10:00,9.81,9.81,9.74,9.8,243800.0,8.7708,8.7708,8.7083,8.7619,243800.0
2009-01-29 10:15:00,9.8,9.8,9.74,9.77,192400.0,8.7619,8.7619,8.7083,8.7351,192400.0
2009-01-29 10:20:00,9.77,9.8,9.76,9.8,197200.0,8.7351,8.7619,8.7261,8.7619,197200.0
2009-01-29 10:25:00,9.8,9.83,9.78,9.83,122600.0,8.7619,8.7887,8.744,8.7887,122600.0
2009-01-29 10:30:00,9.82,9.83,9.79,9.81,189000.0,8.7798,8.7887,8.753,8.7708,189000.0
2009-01-29 10:35:00,9.81,9.86,9.8,9.85,184200.0,8.7708,8.8156,8.7619,8.8066,184200.0
2009-01-29 10:40:00,9.85,9.87,9.84,9.87,144000.0,8.8066,8.8245,8.7977,8.8245,144000.0
2009-01-29 10:45:00,9.87,9.87,9.81,9.81,88800.0,8.8245,8.8245,8.7708,8.7708,88800.0
2009-01-29 10:50:00,9.81,9.88,9.81,9.88,122400.0,8.7708,8.8334,8.7708,8.8334,122400.0
2009-01-29 10:55:00,9.88,9.9,9.85,9.9,156200.0,8.8334,8.8513,8.8066,8.8513,156200.0
2009-01-29 11:00:00,9.9,9.9,9.85,9.86,100000.0,8.8513,8.8513,8.8066,8.8156,100000.0
2009-01-29 11:05:00,9.87,9.88,9.8,9.81,124600.0,8.8245,8.8334,8.7619,8.7708,124600.0
2009-01-29 11:10:00,9.81,9.85,9.81,9.85,114000.0,8.7708,8.8066,8.7708,8.8066,114000.0
2009-01-29 11:15:00,9.85,9.85,9.82,9.84,71600.0,8.8066,8.8066,8.7798,8.7977,71600.0
2009-01-29 11:20:00,9.84,9.85,9.84,9.84,72800.0,8.7977,8.8066,8.7977,8.7977,72800.0
2009-01-29 11:25:00,9.84,9.87,9.81,9.81,153200.0,8.7977,8.8245,8.7708,8.7708,153200.0
2009-01-29 11:30:00,9.81,9.84,9.79,9.83,99400.0,8.7708,8.7977,8.753,8.7887,99400.0
2009-01-29 11:35:00,9.83,9.84,9.82,9.83,88400.0,8.7887,8.7977,8.7798,8.7887,88400.0
2009-01-29 11:40:00,9.83,9.83,9.81,9.83,41000.0,8.7887,8.7887,8.7708,8.7887,41000.0
2009-01-29 11:45:00,9.82,9.83,9.8,9.8,85000.0,8.7798,8.7887,8.7619,8.7619,85000.0
2009-01-29 11:50:00,9.8,9.81,9.8,9.81,52200.0,8.7619,8.7708,8.7619,8.7708,52200.0
2009-01-29 11:55:00,9.81,9.82,9.8,9.81,89200.0,8.7708,8.7798,8.7619,8.7708,89200.0
2009-01-29 12:00:00,9.8,9.81,9.77,9.79,120400.0,8.7619,8.7708,8.7351,8.753,120400.0
2009-01-29 12:05:00,9.79,9.8,9.78,9.78,32000.0,8.753,8.7619,8.744,8.744,32000.0
2009-01-29 12:10:00,9.79,9.8,9.78,9.79,34200.0,8.753,8.7619,8.744,8.753,34200.0
2009-01-29 12:15:00,9.79,9.8,9.79,9.8,23600.0,8.753,8.7619,8.753,8.7619,23600.0
2009-01-29 12:20:00,9.8,9.81,9.78,9.79,40200.0,8.7619,8.7708,8.744,8.753,40200.0
2009-01-29 12:25:00,9.79,9.81,9.78,9.8,44000.0,8.753,8.7708,8.744,8.7619,44000.0
2009-01-29 12:30:00,9.8,9.8,9.79,9.8,51800.0,8.7619,8.7619,8.753,8.7619,51800.0
2009-01-29 12:35:00,9.8,9.81,9.78,9.78,30800.0,8.7619,8.7708,8.744,8.744,30800.0
2009-01-29 12:40:00,9.78,9.8,9.78,9.8,60400.0,8.744,8.7619,8.744,8.7619,60400.0
2009-01-29 12:45:00,9.8,9.81,9.79,9.79,17200.0,8.7619,8.7708,8.753,8.753,17200.0
2009-01-29 12:50:00,9.79,9.79,9.77,9.78,30200.0,8.753,8.753,8.7351,8.744,30200.0
2009-01-29 12:55:00,9.78,9.78,9.72,9.72,166600.0,8.744,8.744,8.6904,8.6904,166600.0
2009-01-29 13:00:00,9.73,9.73,9.7,9.71,106400.0,8.6993,8.6993,8.6725,8.6814,106400.0
2009-01-29 13:05:00,9.71,9.75,9.7,9.74,84000.0,8.6814,8.7172,8.6725,8.7083,84000.0
2009-01-29 13:10:00,9.74,9.74,9.73,9.73,73400.0,8.7083,8.7083,8.6993,8.6993,73400.0
2009-01-29 13:15:00,9.73,9.74,9.72,9.74,126800.0,8.6993,8.7083,8.6904,8.7083,126800.0
2009-01-29 13:20:00,9.73,9.74,9.72,9.73,59400.0,8.6993,8.7083,8.6904,8.6993,59400.0
2009-01-29 13:25:00,9.73,9.75,9.72,9.74,38000.0,8.6993,8.7172,8.6904,8.7083,38000.0
2009-01-29 13:30:00,9.74,9.74,9.72,9.72,55400.0,8.7083,8.7083,8.6904,8.6904,55400.0
2009-01-29 13:35:00,9.72,9.74,9.72,9.72,53000.0,8.6904,8.7083,8.6904,8.6904,53000.0
2009-01-29 13:40:00,9.72,9.75,9.72,9.74,32400.0,8.6904,8.7172,8.6904,8.7083,32400.0
2009-01-29 13:45:00,9.74,9.76,9.72,9.72,67000.0,8.7083,8.7261,8.6904,8.6904,67000.0
2009-01-29 13:50:00,9.72,9.73,9.7,9.71,64400.0,8.6904,8.6993,8.6725,8.6814,64400.0
2009-01-29 13:55:00,9.71,9.74,9.7,9.72,43600.0,8.6814,8.7083,8.6725,8.6904,43600.0
2009-01-29 14:00:00,9.72,9.74,9.72,9.74,54400.0,8.6904,8.7083,8.6904,8.7083,54400.0
2009-01-29 14:05:00,9.74,9.77,9.73,9.74,52800.0,8.7083,8.7351,8.6993,8.7083,52800.0
2009-01-29 14:10:00,9.74,9.76,9.73,9.76,50200.0,8.7083,8.7261,8.6993,8.7261,50200.0
2009-01-29 14:15:00,9.75,9.77,9.74,9.77,47000.0,8.7172,8.7351,8.7083,8.7351,47000.0
2009-01-29 14:20:00,9.77,9.78,9.74,9.74,42200.0,8.7351,8.744,8.7083,8.7083,42200.0
2009-01-29 14:25:00,9.74,9.78,9.73,9.77,90200.0,8.7083,8.744,8.6993,8.7351,90200.0
2009-01-29 14:30:00,9.77,9.77,9.76,9.76,40600.0,8.7351,8.7351,8.7261,8.7261,40600.0
2009-01-29 14:35:00,9.76,9.77,9.72,9.73,80400.0,8.7261,8.7351,8.6904,8.6993,80400.0
2009-01-29 14:40:00,9.73,9.76,9.72,9.76,87600.0,8.6993,8.7261,8.6904,8.7261,87600.0
2009-01-29 14:45:00,9.75,9.75,9.72,9.73,72000.0,8.7172,8.7172,8.6904,8.6993,72000.0
2009-01-29 14:50:00,9.73,9.73,9.72,9.72,36200.0,8.6993,8.6993,8.6904,8.6904,36200.0
2009-01-29 14:55:00,9.72,9.74,9.71,9.72,98800.0,8.6904,8.7083,8.6814,8.6904,98800.0
2009-01-29 15:00:00,9.72,9.78,9.72,9.77,109600.0,8.6904,8.744,8.6904,8.7351,109600.0
2009-01-29 15:05:00,9.77,9.8,9.76,9.79,207600.0,8.7351,8.7619,8.7261,8.753,207600.0
2009-01-29 15:10:00,9.79,9.81,9.75,9.8,176000.0,8.753,8.7708,8.7172,8.7619,176000.0
2009-01-29 15:15:00,9.8,9.8,9.78,9.78,131200.0,8.7619,8.7619,8.744,8.744,131200.0
2009-01-29 15:20:00,9.78,9.78,9.76,9.78,216400.0,8.744,8.744,8.7261,8.744,216400.0
2009-01-29 15:25:00,9.78,9.79,9.77,9.78,92800.0,8.744,8.753,8.7351,8.744,92800.0
2009-01-29 15:30:00,9.78,9.78,9.71,9.72,260800.0,8.744,8.744,8.6814,8.6904,260800.0
2009-01-29 15:35:00,9.72,9.74,9.72,9.72,172600.0,8.6904,8.7083,8.6904,8.6904,172600.0
2009-01-29 15:40:00,9.72,9.76,9.72,9.75,196000.0,8.6904,8.7261,8.6904,8.7172,196000.0
2009-01-29 15:45:00,9.74,9.77,9.74,9.75,292200.0,8.7083,8.7351,8.7083,8.7172,292200.0
2009-01-29 15:50:00,9.76,9.79,9.75,9.78,541400.0,8.7261,8.753,8.7172,8.744,541400.0
2009-01-29 15:55:00,9.78,9.8,9.77,9.79,656000.0,8.744,8.7619,8.7351,8.753,656000.0
2009-01-30 09:30:00,9.78,9.86,9.78,9.85,101600.0,8.744,8.8156,8.744,8.8066,101600.0
2009-01-30 09:35:00,9.87,9.93,9.85,9.86,245400.0,8.8245,8.8781,8.8066,8.8156,245400.0
2009-01-30 09:40:00,9.87,9.87,9.77,9.77,316800.0,8.8245,8.8245,8.7351,8.7351,316800.0
2009-01-30 09:45:00,9.77,9.78,9.73,9.74,266400.0,8.7351,8.744,8.6993,8.7083,266400.0
2009-01-30 09:50:00,9.74,9.76,9.68,9.69,361200.0,8.7083,8.7261,8.6546,8.6636,361200.0
2009-01-30 09:55:00,9.68,9.7,9.65,9.68,136600.0,8.6546,8.6725,8.6278,8.6546,136600.0
2009-01-30 10:00:00,9.68,9.69,9.65,9.66,134400.0,8.6546,8.6636,8.6278,8.6367,134400.0
2009-01-30 10:05:00,9.66,9.71,9.65,9.69,107800.0,8.6367,8.6814,8.6278,8.6636,107800.0
2009-01-30 10:10:00,9.7,9.71,9.65,9.65,285800.0,8.6725,8.6814,8.6278,8.6278,285800.0
2009-01-30 10:15:00,9.65,9.66,9.6,9.6,204600.0,8.6278,8.6367,8.5831,8.5831,204600.0
2009-01-30 10:20:00,9.6,9.61,9.59,9.6,146400.0,8.5831,8.592,8.5742,8.5831,146400.0
2009-01-30 10:25:00,9.59,9.62,9.53,9.54,268000.0,8.5742,8.601,8.5205,8.5295,268000.0
2009-01-30 10:30:00,9.53,9.54,9.47,9.48,485600.0,8.5205,8.5295,8.4669,8.4758,485600.0
2009-01-30 10:35:00,9.48,9.5,9.47,9.48,255000.0,8.4758,8.4937,8.4669,8.4758,255000.0
2009-01-30 10:40:00,9.48,9.49,9.47,9.47,210800.0,8.4758,8.4847,8.4669,8.4669,210800.0
2009-01-30 10:45:00,9.47,9.49,9.47,9.49,118600.0,8.4669,8.4847,8.4669,8.4847,118600.0
2009-01-30 10:50:00,9.49,9.49,9.47,9.49,132400.0,8.4847,8.4847,8.4669,8.4847,132400.0
2009-01-30 10:55:00,9.49,9.49,9.47,9.47,77400.0,8.4847,8.4847,8.4669,8.4669,77400.0
2009-01-30 11:00:00,9.47,9.5,9.47,9.49,144600.0,8.4669,8.4937,8.4669,8.4847,144600.0
2009-01-30 11:05:00,9.49,9.5,9.48,9.49,146200.0,8.4847,8.4937,8.4758,8.4847,146200.0
2009-01-30 11:10:00,9.49,9.49,9.43,9.44,169000.0,8.4847,8.4847,8.4311,8.44,169000.0
2009-01-30 11:15:00,9.43,9.43,9.36,9.36,251000.0,8.4311,8.4311,8.3685,8.3685,251000.0
2009-01-30 11:20:00,9.37,9.38,9.35,9.37,402400.0,8.3775,8.3864,8.3596,8.3775,402400.0
2009-01-30 11:25:00,9.38,9.38,9.35,9.37,127600.0,8.3864,8.3864,8.3596,8.3775,127600.0
2009-01-30 11:30:00,9.37,9.38,9.35,9.38,34400.0,8.3775,8.3864,8.3596,8.3864,34400.0
2009-01-30 11:35:00,9.38,9.4,9.37,9.4,165200.0,8.3864,8.4043,8.3775,8.4043,165200.0
2009-01-30 11:40:00,9.4,9.4,9.37,9.39,61800.0,8.4043,8.4043,8.3775,8.3953,61800.0
2009-01-30 11:45:00,9.4,9.4,9.37,9.4,194200.0,8.4043,8.4043,8.3775,8.4043,194200.0
2009-01-30 11:50:00,9.4,9.42,9.4,9.42,35800.0,8.4043,8.4222,8.4043,8.4222,35800.0
2009-01-30 11:55:00,9.41,9.42,9.4,9.4,53000.0,8.4132,8.4222,8.4043,8.4043,53000.0
2009-01-30 12:00:00,9.4,9.4,9.38,9.39,139400.0,8.4043,8.4043,8.3864,8.3953,139400.0
2009-01-30 12:05:00,9.39,9.4,9.39,9.4,70800.0,8.3953,8.4043,8.3953,8.4043,70800.0
2009-01-30 12:10:00,9.4,9.44,9.4,9.44,110600.0,8.4043,8.44,8.4043,8.44,110600.0
2009-01-30 12:15:00,9.44,9.46,9.43,9.45,51200.0,8.44,8.4579,8.4311,8.449,51200.0
2009-01-30 12:20:00,9.45,9.46,9.44,9.44,82800.0,8.449,8.4579,8.44,8.44,82800.0
2009-01-30 12:25:00,9.44,9.44,9.42,9.42,78400.0,8.44,8.44,8.4222,8.4222,78400.0
2009-01-30 12:30:00,9.42,9.42,9.38,9.39,40600.0,8.4222,8.4222,8.3864,8.3953,40600.0
2009-01-30 12:35:00,9.39,9.4,9.38,9.39,49200.0,8.3953,8.4043,8.3864,8.3953,49200.0
2009-01-30 12:40:00,9.39,9.4,9.38,9.38,16200.0,8.3953,8.4043,8.3864,8.3864,16200.0
2009-01-30 12:45:00,9.38,9.39,9.37,9.38,138800.0,8.3864,8.3953,8.3775,8.3864,138800.0
2009-01-30 12:50:00,9.38,9.39,9.37,9.38,119000.0,8.3864,8.3953,8.3775,8.3864,119000.0
2009-01-30 12:55:00,9.38,9.42,9.38,9.42,25600.0,8.3864,8.4222,8.3864,8.4222,25600.0
2009-01-30 13:00:00,9.42,9.43,9.38,9.42,124000.0,8.4222,8.4311,8.3864,8.4222,124000.0
2009-01-30 13:05:00,9.43,9.49,9.43,9.49,142200.0,8.4311,8.4847,8.4311,8.4847,142200.0
2009-01-30 13:10:00,9.49,9.49,9.47,9.49,47000.0,8.4847,8.4847,8.4669,8.4847,47000.0
2009-01-30 13:15:00,9.49,9.49,9.45,9.47,78800.0,8.4847,8.4847,8.449,8.4669,78800.0
2009-01-30 13:20:00,9.47,9.47,9.45,9.45,41600.0,8.4669,8.4669,8.449,8.449,41600.0
2009-01-30 13:25:00,9.45,9.45,9.41,9.43,164600.0,8.449,8.449,8.4132,8.4311,164600.0
2009-01-30 13:30:00,9.43,9.43,9.36,9.4,140800.0,8.4311,8.4311,8.3685,8.4043,140800.0
2009-01-30 13:35:00,9.41,9.41,9.36,9.37,56200.0,8.4132,8.4132,8.3685,8.3775,56200.0
2009-01-30 13:40:00,9.37,9.38,9.35,9.38,207200.0,8.3775,8.3864,8.3596,8.3864,207200.0
2009-01-30 13:45:00,9.38,9.42,9.38,9.41,145600.0,8.3864,8.4222,8.3864,8.4132,145600.0
2009-01-30 13:50:00,9.41,9.45,9.41,9.43,103400.0,8.4132,8.449,8.4132,8.4311,103400.0
2009-01-30 13:55:00,9.42,9.47,9.41,9.45,62600.0,8.4222,8.4669,8.4132,8.449,62600.0
2009-01-30 14:00:00,9.44,9.48,9.44,9.47,107000.0,8.44,8.4758,8.44,8.4669,107000.0
2009-01-30 14:05:00,9.47,9.49,9.44,9.45,90000.0,8.4669,8.4847,8.44,8.449,90000.0
2009-01-30 14:10:00,9.45,9.47,9.43,9.46,60800.0,8.449,8.4669,8.4311,8.4579,60800.0
2009-01-30 14:15:00,9.47,9.47,9.43,9.45,51600.0,8.4669,8.4669,8.4311,8.449,51600.0
2009-01-30 14:20:00,9.46,9.46,9.44,9.46,60400.0,8.4579,8.4579,8.44,8.4579,60400.0
2009-01-30 14:25:00,9.46,9.53,9.46,9.5,104600.0,8.4579,8.5205,8.4579,8.4937,104600.0
2009-01-30 14:30:00,9.5,9.52,9.47,9.49,75800.0,8.4937,8.5116,8.4669,8.4847,75800.0
2009-01-30 14:35:00,9.49,9.51,9.48,9.49,42200.0,8.4847,8.5026,8.4758,8.4847,42200.0
2009-01-30 14:40:00,9.49,9.49,9.46,9.47,62800.0,8.4847,8.4847,8.4579,8.4669,62800.0
2009-01-30 14:45:00,9.46,9.47,9.46,9.47,77800.0,8.4579,8.4669,8.4579,8.4669,77800.0
2009-01-30 14:50:00,9.47,9.47,9.45,9.45,137400.0,8.4669,8.4669,8.449,8.449,137400.0
2009-01-30 14:55:00,9.45,9.45,9.42,9.45,60400.0,8.449,8.449,8.4222,8.449,60400.0
2009-01-30 15:00:00,9.45,9.47,9.43,9.43,99000.0,8.449,8.4669,8.4311,8.4311,99000.0
2009-01-30 15:05:00,9.44,9.46,9.42,9.46,85200.0,8.44,8.4579,8.4222,8.4579,85200.0
2009-01-30 15:10:00,9.45,9.49,9.44,9.49,137200.0,8.449,8.4847,8.44,8.4847,137200.0
2009-01-30 15:15:00,9.49,9.49,9.43,9.43,90400.0,8.4847,8.4847,8.4311,8.4311,90400.0
2009-01-30 15:20:00,9.43,9.43,9.38,9.38,103000.0,8.4311,8.4311,8.3864,8.3864,103000.0
2009-01-30 15:25:00,9.38,9.41,9.37,9.38,132200.0,8.3864,8.4132,8.3775,8.3864,132200.0
2009-01-30 15:30:00,9.37,9.38,9.31,9.36,213200.0,8.3775,8.3864,8.3238,8.3685,213200.0
2009-01-30 15:35:00,9.36,9.36,9.31,9.34,119200.0,8.3685,8.3685,8.3238,8.3506,119200.0
2009-01-30 15:40:00,9.34,9.4,9.33,9.37,208600.0,8.3506,8.4043,8.3417,8.3775,208600.0
2009-01-30 15:45:00,9.37,9.41,9.37,9.4,300800.0,8.3775,8.4132,8.3775,8.4043,300800.0
2009-01-30 15:50:00,9.4,9.4,9.35,9.37,240600.0,8.4043,8.4043,8.3596,8.3775,240600.0
2009-01-30 15:55:00,9.37,9.39,9.35,9.37,536600.0,8.3775,8.3953,8.3596,8.3775,536600.0
2009-02-02 09:30:00,9.29,9.44,9.25,9.25,82800.0,8.3059,8.44,8.2702,8.2702,82800.0
2009-02-02 09:35:00,9.25,9.31,9.24,9.31,48400.0,8.2702,8.3238,8.2612,8.3238,48400.0
2009-02-02 09:40:00,9.31,9.37,9.3,9.37,133800.0,8.3238,8.3775,8.3149,8.3775,133800.0
2009-02-02 09:45:00,9.37,9.37,9.29,9.33,140600.0,8.3775,8.3775,8.3059,8.3417,140600.0
2009-02-02 09:50:00,9.33,9.34,9.28,9.28,232200.0,8.3417,8.3506,8.297,8.297,232200.0
2009-02-02 09:55:00,9.27,9.3,9.27,9.29,90800.0,8.2881,8.3149,8.2881,8.3059,90800.0
2009-02-02 10:00:00,9.3,9.33,9.27,9.28,261200.0,8.3149,8.3417,8.2881,8.297,261200.0
2009-02-02 10:05:00,9.29,9.38,9.27,9.37,153800.0,8.3059,8.3864,8.2881,8.3775,153800.0
2009-02-02 10:10:00,9.37,9.48,9.37,9.48,160200.0,8.3775,8.4758,8.3775,8.4758,160200.0
2009-02-02 10:15:00,9.48,9.55,9.47,9.52,171200.0,8.4758,8.5384,8.4669,8.5116,171200.0
2009-02-02 10:20:00,9.53,9.53,9.45,9.47,134600.0,8.5205,8.5205,8.449,8.4669,134600.0
2009-02-02 10:25:00,9.47,9.47,9.43,9.43,137200.0,8.4669,8.4669,8.4311,8.4311,137200.0
2009-02-02 10:30:00,9.43,9.45,9.37,9.38,87000.0,8.4311,8.449,8.3775,8.3864,87000.0
2009-02-02 10:35:00,9.38,9.42,9.36,9.37,272000.0,8.3864,8.4222,8.3685,8.3775,272000.0
2009-02-02 10:40:00,9.37,9.38,9.33,9.33,285000.0,8.3775,8.3864,8.3417,8.3417,285000.0
2009-02-02 10:45:00,9.33,9.36,9.31,9.32,179000.0,8.3417,8.3685,8.3238,8.3328,179000.0
2009-02-02 10:50:00,9.31,9.31,9.29,9.29,99200.0,8.3238,8.3238,8.3059,8.3059,99200.0
2009-02-02 10:55:00,9.29,9.33,9.29,9.31,126200.0,8.3059,8.3417,8.3059,8.3238,126200.0
2009-02-02 11:00:00,9.3,9.3,9.24,9.24,107800.0,8.3149,8.3149,8.2612,8.2612,107800.0
2009-02-02 11:05:00,9.24,9.26,9.22,9.26,205400.0,8.2612,8.2791,8.2433,8.2791,205400.0
2009-02-02 11:10:00,9.26,9.28,9.22,9.22,180600.0,8.2791,8.297,8.2433,8.2433,180600.0
2009-02-02 11:15:00,9.22,9.26,9.22,9.25,183400.0,8.2433,8.2791,8.2433,8.2702,183400.0
2009-02-02 11:20:00,9.24,9.28,9.24,9.27,113600.0,8.2612,8.297,8.2612,8.2881,113600.0
2009-02-02 11:25:00,9.27,9.29,9.24,9.29,92000.0,8.2881,8.3059,8.2612,8.3059,92000.0
2009-02-02 11:30:00,9.29,9.31,9.25,9.29,184400.0,8.3059,8.3238,8.2702,8.3059,184400.0
2009-02-02 11:35:00,9.29,9.3,9.25,9.25,90600.0,8.3059,8.3149,8.2702,8.2702,90600.0
2009-02-02 11:40:00,9.24,9.26,9.21,9.25,115200.0,8.2612,8.2791,8.2344,8.2702,115200.0
2009-02-02 11:45:00,9.25,9.28,9.24,9.27,125200.0,8.2702,8.297,8.2612,8.2881,125200.0
2009-02-02 11:50:00,9.26,9.33,9.26,9.31,137000.0,8.2791,8.3417,8.2791,8.3238,137000.0
2009-02-02 11:55:00,9.31,9.32,9.31,9.31,49200.0,8.3238,8.3328,8.3238,8.3238,49200.0
2009-02-02 12:00:00,9.31,9.38,9.31,9.35,106000.0,8.3238,8.3864,8.3238,8.3596,106000.0
2009-02-02 12:05:00,9.35,9.36,9.31,9.35,100200.0,8.3596,8.3685,8.3238,8.3596,100200.0
2009-02-02 12:10:00,9.35,9.36,9.33,9.33,96200.0,8.3596,8.3685,8.3417,8.3417,96200.0
2009-02-02 12:15:00,9.33,9.36,9.33,9.34,67400.0,8.3417,8.3685,8.3417,8.3506,67400.0
2009-02-02 12:20:00,9.34,9.34,9.31,9.31,61000.0,8.3506,8.3506,8.3238,8.3238,61000.0
2009-02-02 12:25:00,9.31,9.31,9.29,9.3,108200.0,8.3238,8.3238,8.3059,8.3149,108200.0
2009-02-02 12:30:00,9.3,9.35,9.3,9.33,83600.0,8.3149,8.3596,8.3149,8.3417,83600.0
2009-02-02 12:35:00,9.33,9.37,9.32,9.36,63000.0,8.3417,8.3775,8.3328,8.3685,63000.0
2009-02-02 12:40:00,9.36,9.38,9.34,9.34,63400.0,8.3685,8.3864,8.3506,8.3506,63400.0
2009-02-02 12:45:00,9.34,9.37,9.33,9.36,129200.0,8.3506,8.3775,8.3417,8.3685,129200.0
2009-02-02 12:50:00,9.36,9.37,9.35,9.36,34000.0,8.3685,8.3775,8.3596,8.3685,34000.0
2009-02-02 12:55:00,9.36,9.4,9.36,9.38,34600.0,8.3685,8.4043,8.3685,8.3864,34600.0
2009-02-02 13:00:00,9.38,9.38,9.37,9.38,83000.0,8.3864,8.3864,8.3775,8.3864,83000.0
2009-02-02 13:05:00,9.38,9.38,9.33,9.33,98800.0,8.3864,8.3864,8.3417,8.3417,98800.0
2009-02-02 13:10:00,9.33,9.33,9.28,9.28,132600.0,8.3417,8.3417,8.297,8.297,132600.0
2009-02-02 13:15:00,9.27,9.27,9.25,9.27,131400.0,8.2881,8.2881,8.2702,8.2881,131400.0
2009-02-02 13:20:00,9.27,9.28,9.24,9.24,111600.0,8.2881,8.297,8.2612,8.2612,111600.0
2009-02-02 13:25:00,9.24,9.28,9.24,9.26,55600.0,8.2612,8.297,8.2612,8.2791,55600.0
2009-02-02 13:30:00,9.27,9.28,9.26,9.28,76000.0,8.2881,8.297,8.2791,8.297,76000.0
2009-02-02 13:35:00,9.28,9.29,9.27,9.28,105800.0,8.297,8.3059,8.2881,8.297,105800.0
2009-02-02 13:40:00,9.27,9.29,9.27,9.27,51400.0,8.2881,8.3059,8.2881,8.2881,51400.0
2009-02-02 13:45:00,9.27,9.28,9.26,9.27,59000.0,8.2881,8.297,8.2791,8.2881,59000.0
2009-02-02 13:50:00,9.27,9.27,9.22,9.23,48600.0,8.2881,8.2881,8.2433,8.2523,48600.0
2009-02-02 13:55:00,9.23,9.23,9.2,9.22,107600.0,8.2523,8.2523,8.2255,8.2433,107600.0
2009-02-02 14:00:00,9.23,9.24,9.22,9.22,92800.0,8.2523,8.2612,8.2433,8.2433,92800.0
2009-02-02 14:05:00,9.23,9.24,9.22,9.24,38600.0,8.2523,8.2612,8.2433,8.2612,38600.0
2009-02-02 14:10:00,9.24,9.26,9.22,9.25,163400.0,8.2612,8.2791,8.2433,8.2702,163400.0
2009-02-02 14:15:00,9.25,9.27,9.24,9.27,89200.0,8.2702,8.2881,8.2612,8.2881,89200.0
2009-02-02 14:20:00,9.27,9.27,9.23,9.24,95000.0,8.2881,8.2881,8.2523,8.2612,95000.0
2009-02-02 14:25:00,9.24,9.26,9.21,9.25,99000.0,8.2612,8.2791,8.2344,8.2702,99000.0
2009-02-02 14:30:00,9.25,9.26,9.22,9.22,124200.0,8.2702,8.2791,8.2433,8.2433,124200.0
2009-02-02 14:35:00,9.22,9.22,9.2,9.21,111200.0,8.2433,8.2433,8.2255,8.2344,111200.0
2009-02-02 14:40:00,9.21,9.24,9.21,9.24,125200.0,8.2344,8.2612,8.2344,8.2612,125200.0
2009-02-02 14:45:00,9.24,9.24,9.22,9.22,149800.0,8.2612,8.2612,8.2433,8.2433,149800.0
2009-02-02 14:50:00,9.22,9.24,9.21,9.22,127600.0,8.2433,8.2612,8.2344,8.2433,127600.0
2009-02-02 14:55:00,9.22,9.24,9.22,9.22,120800.0,8.2433,8.2612,8.2433,8.2433,120800.0
2009-02-02 15:00:00,9.22,9.24,9.2,9.24,245000.0,8.2433,8.2612,8.2255,8.2612,245000.0
2009-02-02 15:05:00,9.24,9.3,9.24,9.3,201200.0,8.2612,8.3149,8.2612,8.3149,201200.0
2009-02-02 15:10:00,9.3,9.32,9.29,9.31,116400.0,8.3149,8.3328,8.3059,8.3238,116400.0
2009-02-02 15:15:00,9.3,9.31,9.29,9.3,198200.0,8.3149,8.3238,8.3059,8.3149,198200.0
2009-02-02 15:20:00,9.3,9.32,9.3,9.31,143000.0,8.3149,8.3328,8.3149,8.3238,143000.0
2009-02-02 15:25:00,9.31,9.35,9.31,9.35,133800.0,8.3238,8.3596,8.3238,8.3596,133800.0
2009-02-02 15:30:00,9.35,9.38,9.35,9.35,200200.0,8.3596,8.3864,8.3596,8.3596,200200.0
2009-02-02 15:35:00,9.36,9.37,9.34,9.36,420000.0,8.3685,8.3775,8.3506,8.3685,420000.0
2009-02-02 15:40:00,9.36,9.4,9.35,9.37,329800.0,8.3685,8.4043,8.3596,8.3775,329800.0
2009-02-02 15:45:00,9.37,9.38,9.33,9.34,240200.0,8.3775,8.3864,8.3417,8.3506,240200.0
2009-02-02 15:50:00,9.34,9.38,9.34,9.38,351000.0,8.3506,8.3864,8.3506,8.3864,351000.0
2009-02-02 15:55:00,9.38,9.38,9.31,9.35,557600.0,8.3864,8.3864,8.3238,8.3596,557600.0
2009-02-03 09:30:00,9.46,9.52,9.24,9.31,75400.0,8.4579,8.5116,8.2612,8.3238,75400.0
2009-02-03 09:35:00,9.31,9.34,9.3,9.31,55800.0,8.3238,8.3506,8.3149,8.3238,55800.0
2009-02-03 09:40:00,9.31,9.33,9.26,9.27,81000.0,8.3238,8.3417,8.2791,8.2881,81000.0
2009-02-03 09:45:00,9.26,9.26,9.2,9.25,137000.0,8.2791,8.2791,8.2255,8.2702,137000.0
2009-02-03 09:50:00,9.24,9.26,9.2,9.24,128800.0,8.2612,8.2791,8.2255,8.2612,128800.0
2009-02-03 09:55:00,9.24,9.29,9.24,9.29,128800.0,8.2612,8.3059,8.2612,8.3059,128800.0
2009-02-03 10:00:00,9.29,9.36,9.29,9.3,257400.0,8.3059,8.3685,8.3059,8.3149,257400.0
2009-02-03 10:05:00,9.31,9.38,9.31,9.34,83000.0,8.3238,8.3864,8.3238,8.3506,83000.0
2009-02-03 10:10:00,9.34,9.38,9.3,9.33,91600.0,8.3506,8.3864,8.3149,8.3417,91600.0
2009-02-03 10:15:00,9.32,9.35,9.28,9.28,106800.0,8.3328,8.3596,8.297,8.297,106800.0
2009-02-03 10:20:00,9.28,9.29,9.25,9.26,52000.0,8.297,8.3059,8.2702,8.2791,52000.0
2009-02-03 10:25:00,9.25,9.33,9.24,9.31,172800.0,8.2702,8.3417,8.2612,8.3238,172800.0
2009-02-03 10:30:00,9.31,9.37,9.3,9.34,66800.0,8.3238,8.3775,8.3149,8.3506,66800.0
2009-02-03 10:35:00,9.34,9.38,9.34,9.37,70000.0,8.3506,8.3864,8.3506,8.3775,70000.0
2009-02-03 10:40:00,9.37,9.43,9.37,9.43,113200.0,8.3775,8.4311,8.3775,8.4311,113200.0
2009-02-03 10:45:00,9.43,9.5,9.42,9.49,147200.0,8.4311,8.4937,8.4222,8.4847,147200.0
2009-02-03 10:50:00,9.49,9.52,9.49,9.51,200800.0,8.4847,8.5116,8.4847,8.5026,200800.0
2009-02-03 10:55:00,9.51,9.51,9.49,9.51,132000.0,8.5026,8.5026,8.4847,8.5026,132000.0
2009-02-03 11:00:00,9.51,9.53,9.49,9.5,160800.0,8.5026,8.5205,8.4847,8.4937,160800.0
2009-02-03 11:05:00,9.5,9.55,9.49,9.51,115400.0,8.4937,8.5384,8.4847,8.5026,115400.0
2009-02-03 11:10:00,9.51,9.52,9.49,9.51,69200.0,8.5026,8.5116,8.4847,8.5026,69200.0
2009-02-03 11:15:00,9.51,9.52,9.49,9.52,51200.0,8.5026,8.5116,8.4847,8.5116,51200.0
2009-02-03 11:20:00,9.52,9.56,9.49,9.56,75000.0,8.5116,8.5473,8.4847,8.5473,75000.0
2009-02-03 11:25:00,9.56,9.56,9.54,9.55,90000.0,8.5473,8.5473,8.5295,8.5384,90000.0
2009-02-03 11:30:00,9.55,9.56,9.53,9.55,90800.0,8.5384,8.5473,8.5205,8.5384,90800.0
2009-02-03 11:35:00,9.55,9.55,9.48,9.49,99200.0,8.5384,8.5384,8.4758,8.4847,99200.0
2009-02-03 11:40:00,9.49,9.5,9.48,9.5,47400.0,8.4847,8.4937,8.4758,8.4937,47400.0
2009-02-03 11:45:00,9.5,9.5,9.49,9.49,47600.0,8.4937,8.4937,8.4847,8.4847,47600.0
2009-02-03 11:50:00,9.49,9.53,9.49,9.52,108200.0,8.4847,8.5205,8.4847,8.5116,108200.0
2009-02-03 11:55:00,9.52,9.52,9.47,9.49,48800.0,8.5116,8.5116,8.4669,8.4847,48800.0
2009-02-03 12:00:00,9.49,9.5,9.47,9.49,54800.0,8.4847,8.4937,8.4669,8.4847,54800.0
2009-02-03 12:05:00,9.49,9.5,9.46,9.46,154800.0,8.4847,8.4937,8.4579,8.4579,154800.0
2009-02-03 12:10:00,9.46,9.49,9.44,9.49,124400.0,8.4579,8.4847,8.44,8.4847,124400.0
2009-02-03 12:15:00,9.49,9.51,9.45,9.46,44600.0,8.4847,8.5026,8.449,8.4579,44600.0
2009-02-03 12:20:00,9.46,9.47,9.45,9.46,31600.0,8.4579,8.4669,8.449,8.4579,31600.0
2009-02-03 12:25:00,9.46,9.47,9.46,9.47,20000.0,8.4579,8.4669,8.4579,8.4669,20000.0
2009-02-03 12:30:00,9.47,9.49,9.46,9.49,18600.0,8.4669,8.4847,8.4579,8.4847,18600.0
2009-02-03 12:35:00,9.49,9.49,9.47,9.47,17800.0,8.4847,8.4847,8.4669,8.4669,17800.0
2009-02-03 12:40:00,9.47,9.49,9.47,9.49,34800.0,8.4669,8.4847,8.4669,8.4847,34800.0
2009-02-03 12:45:00,9.49,9.49,9.47,9.48,20600.0,8.4847,8.4847,8.4669,8.4758,20600.0
2009-02-03 12:50:00,9.48,9.49,9.47,9.47,15000.0,8.4758,8.4847,8.4669,8.4669,15000.0
2009-02-03 12:55:00,9.47,9.47,9.43,9.44,40000.0,8.4669,8.4669,8.4311,8.44,40000.0
2009-02-03 13:00:00,9.44,9.44,9.43,9.44,25000.0,8.44,8.44,8.4311,8.44,25000.0
2009-02-03 13:05:00,9.44,9.45,9.42,9.44,40000.0,8.44,8.449,8.4222,8.44,40000.0
2009-02-03 13:10:00,9.44,9.45,9.43,9.45,18400.0,8.44,8.449,8.4311,8.449,18400.0
2009-02-03 13:15:00,9.45,9.48,9.45,9.47,22400.0,8.449,8.4758,8.449,8.4669,22400.0
2009-02-03 13:20:00,9.47,9.47,9.45,9.45,38200.0,8.4669,8.4669,8.449,8.449,38200.0
2009-02-03 13:25:00,9.45,9.46,9.43,9.43,22800.0,8.449,8.4579,8.4311,8.4311,22800.0
2009-02-03 13:30:00,9.44,9.48,9.43,9.47,162400.0,8.44,8.4758,8.4311,8.4669,162400.0
2009-02-03 13:35:00,9.46,9.49,9.46,9.47,90000.0,8.4579,8.4847,8.4579,8.4669,90000.0
2009-02-03 13:40:00,9.48,9.51,9.47,9.51,72600.0,8.4758,8.5026,8.4669,8.5026,72600.0
2009-02-03 13:45:00,9.51,9.51,9.47,9.48,27000.0,8.5026,8.5026,8.4669,8.4758,27000.0
2009-02-03 13:50:00,9.47,9.47,9.45,9.46,57600.0,8.4669,8.4669,8.449,8.4579,57600.0
2009-02-03 13:55:00,9.46,9.49,9.46,9.48,64400.0,8.4579,8.4847,8.4579,8.4758,64400.0
2009-02-03 14:00:00,9.48,9.49,9.47,9.47,41600.0,8.4758,8.4847,8.4669,8.4669,41600.0
2009-02-03 14:05:00,9.47,9.54,9.47,9.54,90600.0,8.4669,8.5295,8.4669,8.5295,90600.0
2009-02-03 14:10:00,9.54,9.58,9.54,9.55,90200.0,8.5295,8.5652,8.5295,8.5384,90200.0
2009-02-03 14:15:00,9.55,9.57,9.53,9.56,85800.0,8.5384,8.5563,8.5205,8.5473,85800.0
2009-02-03 14:20:00,9.56,9.57,9.55,9.57,110000.0,8.5473,8.5563,8.5384,8.5563,110000.0
2009-02-03 14:25:00,9.57,9.6,9.56,9.56,285400.0,8.5563,8.5831,8.5473,8.5473,285400.0
2009-02-03 14:30:00,9.56,9.58,9.55,9.58,100800.0,8.5473,8.5652,8.5384,8.5652,100800.0
2009-02-03 14:35:00,9.59,9.61,9.57,9.58,77200.0,8.5742,8.592,8.5563,8.5652,77200.0
2009-02-03 14:40:00,9.58,9.62,9.58,9.61,128000.0,8.5652,8.601,8.5652,8.592,128000.0
2009-02-03 14:45:00,9.61,9.65,9.61,9.63,136200.0,8.592,8.6278,8.592,8.6099,136200.0
2009-02-03 14:50:00,9.63,9.65,9.62,9.62,130800.0,8.6099,8.6278,8.601,8.601,130800.0
2009-02-03 14:55:00,9.61,9.63,9.61,9.63,216000.0,8.592,8.6099,8.592,8.6099,216000.0
2009-02-03 15:00:00,9.62,9.63,9.61,9.62,281400.0,8.601,8.6099,8.592,8.601,281400.0
2009-02-03 15:05:00,9.62,9.68,9.61,9.68,119200.0,8.601,8.6546,8.592,8.6546,119200.0
2009-02-03 15:10:00,9.68,9.72,9.67,9.71,202000.0,8.6546,8.6904,8.6457,8.6814,202000.0
2009-02-03 15:15:00,9.71,9.77,9.7,9.74,346800.0,8.6814,8.7351,8.6725,8.7083,346800.0
2009-02-03 15:20:00,9.74,9.78,9.72,9.76,236000.0,8.7083,8.744,8.6904,8.7261,236000.0
2009-02-03 15:25:00,9.76,9.78,9.74,9.74,163400.0,8.7261,8.744,8.7083,8.7083,163400.0
2009-02-03 15:30:00,9.74,9.77,9.74,9.75,252200.0,8.7083,8.7351,8.7083,8.7172,252200.0
2009-02-03 15:35:00,9.75,9.79,9.74,9.79,376800.0,8.7172,8.753,8.7083,8.753,376800.0
2009-02-03 15:40:00,9.79,9.8,9.74,9.75,221800.0,8.753,8.7619,8.7083,8.7172,221800.0
2009-02-03 15:45:00,9.75,9.76,9.74,9.75,127200.0,8.7172,8.7261,8.7083,8.7172,127200.0
2009-02-03 15:50:00,9.75,9.8,9.75,9.78,448800.0,8.7172,8.7619,8.7172,8.744,448800.0
2009-02-03 15:55:00,9.78,9.78,9.76,9.77,553400.0,8.744,8.744,8.7261,8.7351,553400.0
2009-02-04 09:30:00,9.76,9.79,9.62,9.65,300400.0,8.7261,8.753,8.601,8.6278,300400.0
2009-02-04 09:35:00,9.65,9.76,9.65,9.73,86600.0,8.6278,8.7261,8.6278,8.6993,86600.0
2009-02-04 09:40:00,9.72,9.83,9.72,9.76,211200.0,8.6904,8.7887,8.6904,8.7261,211200.0
2009-02-04 09:45:00,9.76,9.77,9.72,9.74,121800.0,8.7261,8.7351,8.6904,8.7083,121800.0
2009-02-04 09:50:00,9.73,9.84,9.67,9.84,245000.0,8.6993,8.7977,8.6457,8.7977,245000.0
2009-02-04 09:55:00,9.84,9.84,9.8,9.81,100400.0,8.7977,8.7977,8.7619,8.7708,100400.0
2009-02-04 10:00:00,9.81,9.88,9.81,9.85,229200.0,8.7708,8.8334,8.7708,8.8066,229200.0
2009-02-04 10:05:00,9.84,9.89,9.84,9.88,218200.0,8.7977,8.8424,8.7977,8.8334,218200.0
2009-02-04 10:10:00,9.88,9.97,9.87,9.95,249800.0,8.8334,8.9139,8.8245,8.896,249800.0
2009-02-04 10:15:00,9.96,9.99,9.95,9.96,192400.0,8.905,8.9318,8.896,8.905,192400.0
2009-02-04 10:20:00,9.96,9.96,9.92,9.93,100400.0,8.905,8.905,8.8692,8.8781,100400.0
2009-02-04 10:25:00,9.94,10.0,9.93,9.97,151400.0,8.8871,8.9407,8.8781,8.9139,151400.0
2009-02-04 10:30:00,9.97,10.0,9.95,9.95,190600.0,8.9139,8.9407,8.896,8.896,190600.0
2009-02-04 10:35:00,9.96,9.97,9.93,9.95,224200.0,8.905,8.9139,8.8781,8.896,224200.0
2009-02-04 10:40:00,9.94,9.95,9.92,9.93,112000.0,8.8871,8.896,8.8692,8.8781,112000.0
2009-02-04 10:45:00,9.93,9.94,9.91,9.91,128000.0,8.8781,8.8871,8.8603,8.8603,128000.0
2009-02-04 10:50:00,9.91,9.93,9.9,9.93,161400.0,8.8603,8.8781,8.8513,8.8781,161400.0
2009-02-04 10:55:00,9.93,9.97,9.92,9.96,128200.0,8.8781,8.9139,8.8692,8.905,128200.0
2009-02-04 11:00:00,9.96,9.97,9.95,9.97,113400.0,8.905,8.9139,8.896,8.9139,113400.0
2009-02-04 11:05:00,9.97,9.99,9.96,9.96,90800.0,8.9139,8.9318,8.905,8.905,90800.0
2009-02-04 11:10:00,9.96,9.97,9.93,9.95,50200.0,8.905,8.9139,8.8781,8.896,50200.0
2009-02-04 11:15:00,9.95,9.95,9.9,9.94,125600.0,8.896,8.896,8.8513,8.8871,125600.0
2009-02-04 11:20:00,9.94,9.95,9.93,9.95,204000.0,8.8871,8.896,8.8781,8.896,204000.0
2009-02-04 11:25:00,9.95,9.96,9.91,9.93,62600.0,8.896,8.905,8.8603,8.8781,62600.0
2009-02-04 11:30:00,9.93,9.93,9.92,9.93,27400.0,8.8781,8.8781,8.8692,8.8781,27400.0
2009-02-04 11:35:00,9.93,9.93,9.9,9.9,72200.0,8.8781,8.8781,8.8513,8.8513,72200.0
2009-02-04 11:40:00,9.9,9.92,9.9,9.91,64800.0,8.8513,8.8692,8.8513,8.8603,64800.0
2009-02-04 11:45:00,9.9,9.91,9.87,9.89,124400.0,8.8513,8.8603,8.8245,8.8424,124400.0
2009-02-04 11:50:00,9.88,9.9,9.88,9.88,36600.0,8.8334,8.8513,8.8334,8.8334,36600.0
2009-02-04 11:55:00,9.88,9.9,9.87,9.88,50000.0,8.8334,8.8513,8.8245,8.8334,50000.0
2009-02-04 12:00:00,9.88,9.9,9.87,9.9,48400.0,8.8334,8.8513,8.8245,8.8513,48400.0
2009-02-04 12:05:00,9.9,9.9,9.88,9.88,22200.0,8.8513,8.8513,8.8334,8.8334,22200.0
2009-02-04 12:10:00,9.88,9.9,9.88,9.88,31800.0,8.8334,8.8513,8.8334,8.8334,31800.0
2009-02-04 12:15:00,9.88,9.89,9.86,9.86,148400.0,8.8334,8.8424,8.8156,8.8156,148400.0
2009-02-04 12:20:00,9.86,9.87,9.85,9.86,281600.0,8.8156,8.8245,8.8066,8.8156,281600.0
2009-02-04 12:25:00,9.86,9.87,9.85,9.85,75000.0,8.8156,8.8245,8.8066,8.8066,75000.0
2009-02-04 12:30:00,9.85,9.87,9.85,9.86,124200.0,8.8066,8.8245,8.8066,8.8156,124200.0
2009-02-04 12:35:00,9.86,9.86,9.83,9.83,62600.0,8.8156,8.8156,8.7887,8.7887,62600.0
2009-02-04 12:40:00,9.83,9.84,9.81,9.84,62600.0,8.7887,8.7977,8.7708,8.7977,62600.0
2009-02-04 12:45:00,9.84,9.85,9.84,9.85,61200.0,8.7977,8.8066,8.7977,8.8066,61200.0
2009-02-04 12:50:00,9.85,9.86,9.82,9.83,80400.0,8.8066,8.8156,8.7798,8.7887,80400.0
2009-02-04 12:55:00,9.82,9.83,9.8,9.81,119800.0,8.7798,8.7887,8.7619,8.7708,119800.0
2009-02-04 13:00:00,9.81,9.81,9.78,9.79,48800.0,8.7708,8.7708,8.744,8.753,48800.0
2009-02-04 13:05:00,9.79,9.81,9.78,9.8,43000.0,8.753,8.7708,8.744,8.7619,43000.0
2009-02-04 13:10:00,9.81,9.81,9.79,9.8,207200.0,8.7708,8.7708,8.753,8.7619,207200.0
2009-02-04 13:15:00,9.8,9.81,9.79,9.8,85000.0,8.7619,8.7708,8.753,8.7619,85000.0
2009-02-04 13:20:00,9.8,9.84,9.8,9.83,25600.0,8.7619,8.7977,8.7619,8.7887,25600.0
2009-02-04 13:25:00,9.83,9.87,9.83,9.87,88000.0,8.7887,8.8245,8.7887,8.8245,88000.0
2009-02-04 13:30:00,9.87,9.9,9.85,9.85,133800.0,8.8245,8.8513,8.8066,8.8066,133800.0
2009-02-04 13:35:00,9.84,9.84,9.77,9.77,118400.0,8.7977,8.7977,8.7351,8.7351,118400.0
2009-02-04 13:40:00,9.77,9.78,9.74,9.74,104200.0,8.7351,8.744,8.7083,8.7083,104200.0
2009-02-04 13:45:00,9.75,9.75,9.69,9.7,148000.0,8.7172,8.7172,8.6636,8.6725,148000.0
2009-02-04 13:50:00,9.7,9.71,9.63,9.66,254600.0,8.6725,8.6814,8.6099,8.6367,254600.0
2009-02-04 13:55:00,9.67,9.7,9.65,9.7,52000.0,8.6457,8.6725,8.6278,8.6725,52000.0
2009-02-04 14:00:00,9.7,9.7,9.68,9.7,148800.0,8.6725,8.6725,8.6546,8.6725,148800.0
2009-02-04 14:05:00,9.7,9.7,9.65,9.67,86400.0,8.6725,8.6725,8.6278,8.6457,86400.0
2009-02-04 14:10:00,9.65,9.68,9.64,9.67,107600.0,8.6278,8.6546,8.6189,8.6457,107600.0
2009-02-04 14:15:00,9.67,9.68,9.65,9.66,56800.0,8.6457,8.6546,8.6278,8.6367,56800.0
2009-02-04 14:20:00,9.67,9.67,9.61,9.62,232800.0,8.6457,8.6457,8.592,8.601,232800.0
2009-02-04 14:25:00,9.62,9.63,9.58,9.62,194200.0,8.601,8.6099,8.5652,8.601,194200.0
2009-02-04 14:30:00,9.63,9.65,9.61,9.61,208400.0,8.6099,8.6278,8.592,8.592,208400.0
2009-02-04 14:35:00,9.62,9.69,9.62,9.68,129600.0,8.601,8.6636,8.601,8.6546,129600.0
2009-02-04 14:40:00,9.69,9.7,9.67,9.68,65200.0,8.6636,8.6725,8.6457,8.6546,65200.0
2009-02-04 14:45:00,9.67,9.69,9.65,9.67,101400.0,8.6457,8.6636,8.6278,8.6457,101400.0
2009-02-04 14:50:00,9.67,9.68,9.65,9.66,73000.0,8.6457,8.6546,8.6278,8.6367,73000.0
2009-02-04 14:55:00,9.65,9.72,9.63,9.7,277600.0,8.6278,8.6904,8.6099,8.6725,277600.0
2009-02-04 15:00:00,9.7,9.7,9.65,9.69,297000.0,8.6725,8.6725,8.6278,8.6636,297000.0
2009-02-04 15:05:00,9.69,9.71,9.67,9.69,291800.0,8.6636,8.6814,8.6457,8.6636,291800.0
2009-02-04 15:10:00,9.69,9.7,9.63,9.64,424600.0,8.6636,8.6725,8.6099,8.6189,424600.0
2009-02-04 15:15:00,9.64,9.7,9.64,9.69,104200.0,8.6189,8.6725,8.6189,8.6636,104200.0
2009-02-04 15:20:00,9.69,9.69,9.63,9.65,197200.0,8.6636,8.6636,8.6099,8.6278,197200.0
2009-02-04 15:25:00,9.66,9.69,9.65,9.68,148000.0,8.6367,8.6636,8.6278,8.6546,148000.0
2009-02-04 15:30:00,9.68,9.69,9.65,9.68,124200.0,8.6546,8.6636,8.6278,8.6546,124200.0
2009-02-04 15:35:00,9.68,9.68,9.65,9.66,217800.0,8.6546,8.6546,8.6278,8.6367,217800.0
2009-02-04 15:40:00,9.66,9.69,9.66,9.67,202600.0,8.6367,8.6636,8.6367,8.6457,202600.0
2009-02-04 15:45:00,9.67,9.69,9.65,9.66,158800.0,8.6457,8.6636,8.6278,8.6367,158800.0
2009-02-04 15:50:00,9.65,9.69,9.65,9.67,361200.0,8.6278,8.6636,8.6278,8.6457,361200.0
2009-02-04 15:55:00,9.67,9.67,9.63,9.63,185800.0,8.6457,8.6457,8.6099,8.6099,185800.0
2009-02-05 09:30:00,9.5,9.5,9.35,9.37,112000.0,8.4937,8.4937,8.3596,8.3775,112000.0
2009-02-05 09:35:00,9.35,9.43,9.33,9.42,67600.0,8.3596,8.4311,8.3417,8.4222,67600.0
2009-02-05 09:40:00,9.43,9.51,9.37,9.43,191200.0,8.4311,8.5026,8.3775,8.4311,191200.0
2009-02-05 09:45:00,9.43,9.44,9.37,9.43,106600.0,8.4311,8.44,8.3775,8.4311,106600.0
2009-02-05 09:50:00,9.43,9.43,9.36,9.4,118400.0,8.4311,8.4311,8.3685,8.4043,118400.0
2009-02-05 09:55:00,9.39,9.39,9.35,9.36,144600.0,8.3953,8.3953,8.3596,8.3685,144600.0
2009-02-05 10:00:00,9.36,9.45,9.35,9.44,100000.0,8.3685,8.449,8.3596,8.44,100000.0
2009-02-05 10:05:00,9.44,9.46,9.4,9.42,975800.0,8.44,8.4579,8.4043,8.4222,975800.0
2009-02-05 10:10:00,9.42,9.47,9.38,9.47,400000.0,8.4222,8.4669,8.3864,8.4669,400000.0
2009-02-05 10:15:00,9.47,9.48,9.42,9.47,226000.0,8.4669,8.4758,8.4222,8.4669,226000.0
2009-02-05 10:20:00,9.47,9.54,9.47,9.54,185800.0,8.4669,8.5295,8.4669,8.5295,185800.0
2009-02-05 10:25:00,9.54,9.56,9.43,9.43,246200.0,8.5295,8.5473,8.4311,8.4311,246200.0
2009-02-05 10:30:00,9.44,9.51,9.4,9.51,244400.0,8.44,8.5026,8.4043,8.5026,244400.0
2009-02-05 10:35:00,9.51,9.52,9.47,9.49,322400.0,8.5026,8.5116,8.4669,8.4847,322400.0
2009-02-05 10:40:00,9.49,9.51,9.49,9.51,131000.0,8.4847,8.5026,8.4847,8.5026,131000.0
2009-02-05 10:45:00,9.51,9.54,9.49,9.53,392400.0,8.5026,8.5295,8.4847,8.5205,392400.0
2009-02-05 10:50:00,9.54,9.63,9.52,9.6,596000.0,8.5295,8.6099,8.5116,8.5831,596000.0
2009-02-05 10:55:00,9.6,9.65,9.56,9.56,313200.0,8.5831,8.6278,8.5473,8.5473,313200.0
2009-02-05 11:00:00,9.56,9.63,9.55,9.61,381200.0,8.5473,8.6099,8.5384,8.592,381200.0
2009-02-05 11:05:00,9.61,9.62,9.56,9.58,152000.0,8.592,8.601,8.5473,8.5652,152000.0
2009-02-05 11:10:00,9.58,9.59,9.53,9.54,92800.0,8.5652,8.5742,8.5205,8.5295,92800.0
2009-02-05 11:15:00,9.55,9.58,9.53,9.56,188600.0,8.5384,8.5652,8.5205,8.5473,188600.0
2009-02-05 11:20:00,9.57,9.61,9.56,9.61,192800.0,8.5563,8.592,8.5473,8.592,192800.0
2009-02-05 11:25:00,9.61,9.62,9.59,9.61,88800.0,8.592,8.601,8.5742,8.592,88800.0
2009-02-05 11:30:00,9.61,9.65,9.61,9.65,147800.0,8.592,8.6278,8.592,8.6278,147800.0
2009-02-05 11:35:00,9.65,9.68,9.59,9.59,387200.0,8.6278,8.6546,8.5742,8.5742,387200.0
2009-02-05 11:40:00,9.59,9.61,9.57,9.59,129600.0,8.5742,8.592,8.5563,8.5742,129600.0
2009-02-05 11:45:00,9.59,9.6,9.58,9.59,77600.0,8.5742,8.5831,8.5652,8.5742,77600.0
2009-02-05 11:50:00,9.59,9.61,9.58,9.59,62000.0,8.5742,8.592,8.5652,8.5742,62000.0
2009-02-05 11:55:00,9.59,9.63,9.59,9.63,115600.0,8.5742,8.6099,8.5742,8.6099,115600.0
2009-02-05 12:00:00,9.63,9.69,9.63,9.65,160200.0,8.6099,8.6636,8.6099,8.6278,160200.0
2009-02-05 12:05:00,9.66,9.74,9.66,9.72,166000.0,8.6367,8.7083,8.6367,8.6904,166000.0
2009-02-05 12:10:00,9.72,9.77,9.72,9.76,610200.0,8.6904,8.7351,8.6904,8.7261,610200.0
2009-02-05 12:15:00,9.76,9.77,9.72,9.72,218200.0,8.7261,8.7351,8.6904,8.6904,218200.0
2009-02-05 12:20:00,9.73,9.73,9.7,9.71,108400.0,8.6993,8.6993,8.6725,8.6814,108400.0
2009-02-05 12:25:00,9.71,9.77,9.69,9.71,203000.0,8.6814,8.7351,8.6636,8.6814,203000.0
2009-02-05 12:30:00,9.71,9.75,9.71,9.73,209600.0,8.6814,8.7172,8.6814,8.6993,209600.0
2009-02-05 12:35:00,9.72,9.75,9.71,9.73,133800.0,8.6904,8.7172,8.6814,8.6993,133800.0
2009-02-05 12:40:00,9.73,9.76,9.73,9.75,78000.0,8.6993,8.7261,8.6993,8.7172,78000.0
2009-02-05 12:45:00,9.75,9.77,9.74,9.76,224400.0,8.7172,8.7351,8.7083,8.7261,224400.0
2009-02-05 12:50:00,9.76,9.76,9.7,9.7,125200.0,8.7261,8.7261,8.6725,8.6725,125200.0
2009-02-05 12:55:00,9.7,9.77,9.69,9.76,248000.0,8.6725,8.7351,8.6636,8.7261,248000.0
2009-02-05 13:00:00,9.76,9.77,9.72,9.73,329600.0,8.7261,8.7351,8.6904,8.6993,329600.0
2009-02-05 13:05:00,9.74,9.74,9.72,9.74,224800.0,8.7083,8.7083,8.6904,8.7083,224800.0
2009-02-05 13:10:00,9.74,9.74,9.7,9.71,145000.0,8.7083,8.7083,8.6725,8.6814,145000.0
2009-02-05 13:15:00,9.71,9.71,9.65,9.68,155400.0,8.6814,8.6814,8.6278,8.6546,155400.0
2009-02-05 13:20:00,9.68,9.7,9.68,9.69,71000.0,8.6546,8.6725,8.6546,8.6636,71000.0
2009-02-05 13:25:00,9.69,9.72,9.68,9.7,198000.0,8.6636,8.6904,8.6546,8.6725,198000.0
2009-02-05 13:30:00,9.7,9.74,9.7,9.72,145600.0,8.6725,8.7083,8.6725,8.6904,145600.0
2009-02-05 13:35:00,9.72,9.78,9.71,9.75,249800.0,8.6904,8.744,8.6814,8.7172,249800.0
2009-02-05 13:40:00,9.75,9.81,9.74,9.81,196600.0,8.7172,8.7708,8.7083,8.7708,196600.0
2009-02-05 13:45:00,9.8,9.82,9.8,9.81,208600.0,8.7619,8.7798,8.7619,8.7708,208600.0
2009-02-05 13:50:00,9.81,9.81,9.79,9.79,545200.0,8.7708,8.7708,8.753,8.753,545200.0
2009-02-05 13:55:00,9.79,9.8,9.76,9.78,181800.0,8.753,8.7619,8.7261,8.744,181800.0
2009-02-05 14:00:00,9.77,9.83,9.77,9.81,228000.0,8.7351,8.7887,8.7351,8.7708,228000.0
2009-02-05 14:05:00,9.82,9.84,9.81,9.83,107200.0,8.7798,8.7977,8.7708,8.7887,107200.0
2009-02-05 14:10:00,9.83,9.83,9.81,9.81,164600.0,8.7887,8.7887,8.7708,8.7708,164600.0
2009-02-05 14:15:00,9.81,9.84,9.8,9.83,153200.0,8.7708,8.7977,8.7619,8.7887,153200.0
2009-02-05 14:20:00,9.83,9.88,9.83,9.87,227400.0,8.7887,8.8334,8.7887,8.8245,227400.0
2009-02-05 14:25:00,9.86,9.92,9.85,9.91,388800.0,8.8156,8.8692,8.8066,8.8603,388800.0
2009-02-05 14:30:00,9.92,9.92,9.84,9.85,275600.0,8.8692,8.8692,8.7977,8.8066,275600.0
2009-02-05 14:35:00,9.85,9.88,9.85,9.86,112400.0,8.8066,8.8334,8.8066,8.8156,112400.0
2009-02-05 14:40:00,9.86,9.86,9.81,9.82,211800.0,8.8156,8.8156,8.7708,8.7798,211800.0
2009-02-05 14:45:00,9.82,9.82,9.78,9.78,132600.0,8.7798,8.7798,8.744,8.744,132600.0
2009-02-05 14:50:00,9.78,9.78,9.74,9.76,133200.0,8.744,8.744,8.7083,8.7261,133200.0
2009-02-05 14:55:00,9.77,9.77,9.7,9.73,150400.0,8.7351,8.7351,8.6725,8.6993,150400.0
2009-02-05 15:00:00,9.73,9.78,9.68,9.68,190200.0,8.6993,8.744,8.6546,8.6546,190200.0
2009-02-05 15:05:00,9.68,9.74,9.67,9.72,309000.0,8.6546,8.7083,8.6457,8.6904,309000.0
2009-02-05 15:10:00,9.72,9.76,9.72,9.74,147600.0,8.6904,8.7261,8.6904,8.7083,147600.0
2009-02-05 15:15:00,9.74,9.78,9.74,9.74,97400.0,8.7083,8.744,8.7083,8.7083,97400.0
2009-02-05 15:20:00,9.74,9.78,9.74,9.76,112400.0,8.7083,8.744,8.7083,8.7261,112400.0
2009-02-05 15:25:00,9.75,9.8,9.75,9.8,181800.0,8.7172,8.7619,8.7172,8.7619,181800.0
2009-02-05 15:30:00,9.8,9.81,9.75,9.76,181400.0,8.7619,8.7708,8.7172,8.7261,181400.0
2009-02-05 15:35:00,9.76,9.79,9.76,9.78,339200.0,8.7261,8.753,8.7261,8.744,339200.0
2009-02-05 15:40:00,9.78,9.85,9.78,9.85,420000.0,8.744,8.8066,8.744,8.8066,420000.0
2009-02-05 15:45:00,9.85,9.85,9.82,9.84,526000.0,8.8066,8.8066,8.7798,8.7977,526000.0
2009-02-05 15:50:00,9.84,9.87,9.83,9.87,803800.0,8.7977,8.8245,8.7887,8.8245,803800.0
2009-02-05 15:55:00,9.87,9.87,9.81,9.83,302600.0,8.8245,8.8245,8.7708,8.7887,302600.0
2009-02-06 09:30:00,9.76,9.85,9.73,9.77,48800.0,8.7261,8.8066,8.6993,8.7351,48800.0
2009-02-06 09:35:00,9.76,9.97,9.76,9.93,62600.0,8.7261,8.9139,8.7261,8.8781,62600.0
2009-02-06 09:40:00,9.94,9.97,9.84,9.88,162400.0,8.8871,8.9139,8.7977,8.8334,162400.0
2009-02-06 09:45:00,9.88,9.97,9.87,9.91,146800.0,8.8334,8.9139,8.8245,8.8603,146800.0
2009-02-06 09:50:00,9.9,9.95,9.9,9.93,227400.0,8.8513,8.896,8.8513,8.8781,227400.0
2009-02-06 09:55:00,9.92,9.94,9.88,9.88,169600.0,8.8692,8.8871,8.8334,8.8334,169600.0
2009-02-06 10:00:00,9.89,9.9,9.87,9.87,133400.0,8.8424,8.8513,8.8245,8.8245,133400.0
2009-02-06 10:05:00,9.88,9.88,9.84,9.86,83000.0,8.8334,8.8334,8.7977,8.8156,83000.0
2009-02-06 10:10:00,9.86,9.91,9.85,9.91,120400.0,8.8156,8.8603,8.8066,8.8603,120400.0
2009-02-06 10:15:00,9.91,9.93,9.83,9.83,97400.0,8.8603,8.8781,8.7887,8.7887,97400.0
2009-02-06 10:20:00,9.83,9.85,9.81,9.81,116600.0,8.7887,8.8066,8.7708,8.7708,116600.0
2009-02-06 10:25:00,9.81,9.85,9.81,9.84,79200.0,8.7708,8.8066,8.7708,8.7977,79200.0
2009-02-06 10:30:00,9.84,9.85,9.81,9.84,134000.0,8.7977,8.8066,8.7708,8.7977,134000.0
2009-02-06 10:35:00,9.83,9.83,9.79,9.79,97400.0,8.7887,8.7887,8.753,8.753,97400.0
2009-02-06 10:40:00,9.79,9.8,9.74,9.78,230600.0,8.753,8.7619,8.7083,8.744,230600.0
2009-02-06 10:45:00,9.78,9.83,9.76,9.83,80800.0,8.744,8.7887,8.7261,8.7887,80800.0
2009-02-06 10:50:00,9.83,9.84,9.81,9.84,63400.0,8.7887,8.7977,8.7708,8.7977,63400.0
2009-02-06 10:55:00,9.84,9.86,9.83,9.84,76800.0,8.7977,8.8156,8.7887,8.7977,76800.0
2009-02-06 11:00:00,9.84,9.87,9.84,9.87,52200.0,8.7977,8.8245,8.7977,8.8245,52200.0
2009-02-06 11:05:00,9.87,9.92,9.87,9.88,134800.0,8.8245,8.8692,8.8245,8.8334,134800.0
2009-02-06 11:10:00,9.88,9.9,9.87,9.88,89400.0,8.8334,8.8513,8.8245,8.8334,89400.0
2009-02-06 11:15:00,9.88,9.88,9.86,9.86,101400.0,8.8334,8.8334,8.8156,8.8156,101400.0
2009-02-06 11:20:00,9.86,9.86,9.83,9.83,91600.0,8.8156,8.8156,8.7887,8.7887,91600.0
2009-02-06 11:25:00,9.83,9.84,9.82,9.83,75200.0,8.7887,8.7977,8.7798,8.7887,75200.0
2009-02-06 11:30:00,9.83,9.84,9.83,9.83,41600.0,8.7887,8.7977,8.7887,8.7887,41600.0
2009-02-06 11:35:00,9.83,9.83,9.82,9.83,75000.0,8.7887,8.7887,8.7798,8.7887,75000.0
2009-02-06 11:40:00,9.84,9.85,9.83,9.84,79200.0,8.7977,8.8066,8.7887,8.7977,79200.0
2009-02-06 11:45:00,9.84,9.86,9.82,9.84,131600.0,8.7977,8.8156,8.7798,8.7977,131600.0
2009-02-06 11:50:00,9.85,9.86,9.83,9.85,100000.0,8.8066,8.8156,8.7887,8.8066,100000.0
2009-02-06 11:55:00,9.86,9.88,9.85,9.86,39600.0,8.8156,8.8334,8.8066,8.8156,39600.0
2009-02-06 12:00:00,9.86,9.87,9.84,9.85,46400.0,8.8156,8.8245,8.7977,8.8066,46400.0
2009-02-06 12:05:00,9.85,9.86,9.85,9.86,73400.0,8.8066,8.8156,8.8066,8.8156,73400.0
2009-02-06 12:10:00,9.86,9.87,9.82,9.82,124800.0,8.8156,8.8245,8.7798,8.7798,124800.0
2009-02-06 12:15:00,9.81,9.82,9.79,9.79,65800.0,8.7708,8.7798,8.753,8.753,65800.0
2009-02-06 12:20:00,9.79,9.84,9.79,9.84,59400.0,8.753,8.7977,8.753,8.7977,59400.0
2009-02-06 12:25:00,9.84,9.85,9.81,9.81,62600.0,8.7977,8.8066,8.7708,8.7708,62600.0
2009-02-06 12:30:00,9.81,9.86,9.81,9.85,43000.0,8.7708,8.8156,8.7708,8.8066,43000.0
2009-02-06 12:35:00,9.86,9.89,9.85,9.88,153400.0,8.8156,8.8424,8.8066,8.8334,153400.0
2009-02-06 12:40:00,9.88,9.9,9.87,9.9,184800.0,8.8334,8.8513,8.8245,8.8513,184800.0
2009-02-06 12:45:00,9.9,9.94,9.9,9.93,148600.0,8.8513,8.8871,8.8513,8.8781,148600.0
2009-02-06 12:50:00,9.93,9.99,9.93,9.99,339600.0,8.8781,8.9318,8.8781,8.9318,339600.0
2009-02-06 12:55:00,9.99,10.0,9.99,9.99,88200.0,8.9318,8.9407,8.9318,8.9318,88200.0
2009-02-06 13:00:00,9.99,10.0,9.97,9.97,77600.0,8.9318,8.9407,8.9139,8.9139,77600.0
2009-02-06 13:05:00,9.98,10.04,9.97,10.03,322200.0,8.9228,8.9765,8.9139,8.9675,322200.0
2009-02-06 13:10:00,10.03,10.03,10.03,10.03,20400.0,8.9675,8.9675,8.9675,8.9675,20400.0
2009-02-06 13:15:00,10.03,10.08,10.03,10.08,174600.0,8.9675,9.0122,8.9675,9.0122,174600.0
2009-02-06 13:20:00,10.08,10.09,10.05,10.06,149800.0,9.0122,9.0212,8.9854,8.9944,149800.0
2009-02-06 13:25:00,10.06,10.06,10.05,10.06,105600.0,8.9944,8.9944,8.9854,8.9944,105600.0
2009-02-06 13:30:00,10.06,10.09,10.06,10.07,173800.0,8.9944,9.0212,8.9944,9.0033,173800.0
2009-02-06 13:35:00,10.06,10.11,10.06,10.11,128200.0,8.9944,9.0391,8.9944,9.0391,128200.0
2009-02-06 13:40:00,10.11,10.11,10.06,10.06,69800.0,9.0391,9.0391,8.9944,8.9944,69800.0
2009-02-06 13:45:00,10.06,10.11,10.06,10.09,98400.0,8.9944,9.0391,8.9944,9.0212,98400.0
2009-02-06 13:50:00,10.09,10.09,10.06,10.06,102800.0,9.0212,9.0212,8.9944,8.9944,102800.0
2009-02-06 13:55:00,10.06,10.07,10.06,10.06,136600.0,8.9944,9.0033,8.9944,8.9944,136600.0
2009-02-06 14:00:00,10.06,10.06,10.0,10.0,173200.0,8.9944,8.9944,8.9407,8.9407,173200.0
2009-02-06 14:05:00,10.01,10.01,9.99,9.99,200000.0,8.9497,8.9497,8.9318,8.9318,200000.0
2009-02-06 14:10:00,9.99,10.02,9.99,10.02,128000.0,8.9318,8.9586,8.9318,8.9586,128000.0
2009-02-06 14:15:00,10.02,10.02,9.97,9.99,72600.0,8.9586,8.9586,8.9139,8.9318,72600.0
2009-02-06 14:20:00,9.99,9.99,9.97,9.99,511400.0,8.9318,8.9318,8.9139,8.9318,511400.0
2009-02-06 14:25:00,9.99,10.0,9.99,10.0,169600.0,8.9318,8.9407,8.9318,8.9407,169600.0
2009-02-06 14:30:00,10.0,10.02,9.99,10.01,136200.0,8.9407,8.9586,8.9318,8.9497,136200.0
2009-02-06 14:35:00,10.01,10.03,9.99,9.99,100600.0,8.9497,8.9675,8.9318,8.9318,100600.0
2009-02-06 14:40:00,9.99,9.99,9.96,9.98,116000.0,8.9318,8.9318,8.905,8.9228,116000.0
2009-02-06 14:45:00,9.99,10.0,9.99,9.99,83200.0,8.9318,8.9407,8.9318,8.9318,83200.0
2009-02-06 14:50:00,9.99,9.99,9.97,9.99,353400.0,8.9318,8.9318,8.9139,8.9318,353400.0
2009-02-06 14:55:00,9.98,10.03,9.98,10.03,227400.0,8.9228,8.9675,8.9228,8.9675,227400.0
2009-02-06 15:00:00,10.03,10.04,10.01,10.01,240200.0,8.9675,8.9765,8.9497,8.9497,240200.0
2009-02-06 15:05:00,10.02,10.03,9.97,9.97,305000.0,8.9586,8.9675,8.9139,8.9139,305000.0
2009-02-06 15:10:00,9.97,10.01,9.96,9.99,172600.0,8.9139,8.9497,8.905,8.9318,172600.0
2009-02-06 15:15:00,9.99,10.02,9.99,9.99,91400.0,8.9318,8.9586,8.9318,8.9318,91400.0
2009-02-06 15:20:00,9.99,10.03,9.99,10.02,97600.0,8.9318,8.9675,8.9318,8.9586,97600.0
2009-02-06 15:25:00,10.02,10.02,9.98,10.01,169200.0,8.9586,8.9586,8.9228,8.9497,169200.0
2009-02-06 15:30:00,10.01,10.04,10.0,10.04,229200.0,8.9497,8.9765,8.9407,8.9765,229200.0
2009-02-06 15:35:00,10.04,10.06,10.03,10.06,213800.0,8.9765,8.9944,8.9675,8.9944,213800.0
2009-02-06 15:40:00,10.06,10.13,10.05,10.08,559800.0,8.9944,9.057,8.9854,9.0122,559800.0
2009-02-06 15:45:00,10.08,10.11,10.06,10.06,355200.0,9.0122,9.0391,8.9944,8.9944,355200.0
2009-02-06 15:50:00,10.06,10.1,10.05,10.06,334000.0,8.9944,9.0301,8.9854,8.9944,334000.0
2009-02-06 15:55:00,10.05,10.08,10.05,10.08,334000.0,8.9854,9.0122,8.9854,9.0122,334000.0
2009-02-09 09:30:00,10.05,10.1,10.01,10.02,156000.0,8.9854,9.0301,8.9497,8.9586,156000.0
2009-02-09 09:35:00,10.03,10.08,9.99,10.02,118200.0,8.9675,9.0122,8.9318,8.9586,118200.0
2009-02-09 09:40:00,10.02,10.08,9.99,10.02,334600.0,8.9586,9.0122,8.9318,8.9586,334600.0
2009-02-09 09:45:00,10.02,10.09,9.99,10.06,153000.0,8.9586,9.0212,8.9318,8.9944,153000.0
2009-02-09 09:50:00,10.06,10.08,10.05,10.05,76000.0,8.9944,9.0122,8.9854,8.9854,76000.0
2009-02-09 09:55:00,10.05,10.09,10.01,10.08,154200.0,8.9854,9.0212,8.9497,9.0122,154200.0
2009-02-09 10:00:00,10.08,10.1,10.02,10.02,225000.0,9.0122,9.0301,8.9586,8.9586,225000.0
2009-02-09 10:05:00,10.02,10.06,10.01,10.04,142400.0,8.9586,8.9944,8.9497,8.9765,142400.0
2009-02-09 10:10:00,10.04,10.06,10.03,10.06,91000.0,8.9765,8.9944,8.9675,8.9944,91000.0
2009-02-09 10:15:00,10.06,10.11,10.06,10.11,213400.0,8.9944,9.0391,8.9944,9.0391,213400.0
2009-02-09 10:20:00,10.11,10.13,10.07,10.08,135600.0,9.0391,9.057,9.0033,9.0122,135600.0
2009-02-09 10:25:00,10.08,10.09,10.06,10.06,53000.0,9.0122,9.0212,8.9944,8.9944,53000.0
2009-02-09 10:30:00,10.06,10.06,10.03,10.03,102200.0,8.9944,8.9944,8.9675,8.9675,102200.0
2009-02-09 10:35:00,10.03,10.13,10.03,10.13,128600.0,8.9675,9.057,8.9675,9.057,128600.0
2009-02-09 10:40:00,10.13,10.15,10.13,10.15,76800.0,9.057,9.0748,9.057,9.0748,76800.0
2009-02-09 10:45:00,10.15,10.22,10.13,10.2,115000.0,9.0748,9.1374,9.057,9.1195,115000.0
2009-02-09 10:50:00,10.21,10.22,10.18,10.2,127600.0,9.1285,9.1374,9.1017,9.1195,127600.0
2009-02-09 10:55:00,10.21,10.27,10.2,10.26,112000.0,9.1285,9.1821,9.1195,9.1732,112000.0
2009-02-09 11:00:00,10.26,10.27,10.24,10.26,106000.0,9.1732,9.1821,9.1553,9.1732,106000.0
2009-02-09 11:05:00,10.26,10.29,10.24,10.28,220200.0,9.1732,9.2,9.1553,9.1911,220200.0
2009-02-09 11:10:00,10.28,10.3,10.26,10.28,131400.0,9.1911,9.2089,9.1732,9.1911,131400.0
2009-02-09 11:15:00,10.28,10.28,10.22,10.23,67000.0,9.1911,9.1911,9.1374,9.1464,67000.0
2009-02-09 11:20:00,10.22,10.22,10.22,10.22,44000.0,9.1374,9.1374,9.1374,9.1374,44000.0
2009-02-09 11:25:00,10.22,10.27,10.22,10.23,50200.0,9.1374,9.1821,9.1374,9.1464,50200.0
2009-02-09 11:30:00,10.22,10.22,10.2,10.2,78000.0,9.1374,9.1374,9.1195,9.1195,78000.0
2009-02-09 11:35:00,10.2,10.2,10.19,10.2,36400.0,9.1195,9.1195,9.1106,9.1195,36400.0
2009-02-09 11:40:00,10.19,10.2,10.15,10.17,47000.0,9.1106,9.1195,9.0748,9.0927,47000.0
2009-02-09 11:45:00,10.17,10.19,10.17,10.17,32400.0,9.0927,9.1106,9.0927,9.0927,32400.0
2009-02-09 11:50:00,10.17,10.22,10.16,10.19,138800.0,9.0927,9.1374,9.0838,9.1106,138800.0
2009-02-09 11:55:00,10.19,10.19,10.19,10.19,31400.0,9.1106,9.1106,9.1106,9.1106,31400.0
2009-02-09 12:00:00,10.19,10.2,10.17,10.17,37800.0,9.1106,9.1195,9.0927,9.0927,37800.0
2009-02-09 12:05:00,10.17,10.17,10.13,10.13,100000.0,9.0927,9.0927,9.057,9.057,100000.0
2009-02-09 12:10:00,10.13,10.15,10.13,10.15,27400.0,9.057,9.0748,9.057,9.0748,27400.0
2009-02-09 12:15:00,10.14,10.19,10.14,10.18,45000.0,9.0659,9.1106,9.0659,9.1017,45000.0
2009-02-09 12:20:00,10.19,10.19,10.17,10.17,15000.0,9.1106,9.1106,9.0927,9.0927,15000.0
2009-02-09 12:25:00,10.17,10.21,10.17,10.2,34800.0,9.0927,9.1285,9.0927,9.1195,34800.0
2009-02-09 12:30:00,10.2,10.21,10.19,10.19,34200.0,9.1195,9.1285,9.1106,9.1106,34200.0
2009-02-09 12:35:00,10.18,10.18,10.15,10.16,33400.0,9.1017,9.1017,9.0748,9.0838,33400.0
2009-02-09 12:40:00,10.16,10.16,10.13,10.13,37600.0,9.0838,9.0838,9.057,9.057,37600.0
2009-02-09 12:45:00,10.13,10.15,10.13,10.14,27200.0,9.057,9.0748,9.057,9.0659,27200.0
2009-02-09 12:50:00,10.14,10.19,10.14,10.19,29000.0,9.0659,9.1106,9.0659,9.1106,29000.0
2009-02-09 12:55:00,10.19,10.2,10.19,10.2,20200.0,9.1106,9.1195,9.1106,9.1195,20200.0
2009-02-09 13:00:00,10.2,10.2,10.19,10.19,18400.0,9.1195,9.1195,9.1106,9.1106,18400.0
2009-02-09 13:05:00,10.19,10.2,10.19,10.19,16000.0,9.1106,9.1195,9.1106,9.1106,16000.0
2009-02-09 13:10:00,10.19,10.2,10.19,10.2,13800.0,9.1106,9.1195,9.1106,9.1195,13800.0
2009-02-09 13:15:00,10.2,10.21,10.17,10.17,38000.0,9.1195,9.1285,9.0927,9.0927,38000.0
2009-02-09 13:20:00,10.17,10.17,10.15,10.16,28600.0,9.0927,9.0927,9.0748,9.0838,28600.0
2009-02-09 13:25:00,10.15,10.16,10.15,10.15,27600.0,9.0748,9.0838,9.0748,9.0748,27600.0
2009-02-09 13:30:00,10.15,10.15,10.11,10.11,70200.0,9.0748,9.0748,9.0391,9.0391,70200.0
2009-02-09 13:35:00,10.11,10.13,10.09,10.13,102000.0,9.0391,9.057,9.0212,9.057,102000.0
2009-02-09 13:40:00,10.13,10.15,10.13,10.14,42400.0,9.057,9.0748,9.057,9.0659,42400.0
2009-02-09 13:45:00,10.14,10.14,10.13,10.13,33200.0,9.0659,9.0659,9.057,9.057,33200.0
2009-02-09 13:50:00,10.13,10.13,10.13,10.13,16200.0,9.057,9.057,9.057,9.057,16200.0
2009-02-09 13:55:00,10.13,10.15,10.13,10.15,42800.0,9.057,9.0748,9.057,9.0748,42800.0
2009-02-09 14:00:00,10.15,10.17,10.15,10.17,21000.0,9.0748,9.0927,9.0748,9.0927,21000.0
2009-02-09 14:05:00,10.17,10.17,10.16,10.17,10000.0,9.0927,9.0927,9.0838,9.0927,10000.0
2009-02-09 14:10:00,10.17,10.17,10.12,10.12,41400.0,9.0927,9.0927,9.048,9.048,41400.0
2009-02-09 14:15:00,10.12,10.13,10.11,10.12,64600.0,9.048,9.057,9.0391,9.048,64600.0
2009-02-09 14:20:00,10.12,10.15,10.12,10.13,56600.0,9.048,9.0748,9.048,9.057,56600.0
2009-02-09 14:25:00,10.12,10.13,10.09,10.11,83400.0,9.048,9.057,9.0212,9.0391,83400.0
2009-02-09 14:30:00,10.11,10.13,10.1,10.13,99400.0,9.0391,9.057,9.0301,9.057,99400.0
2009-02-09 14:35:00,10.13,10.13,10.12,10.13,41600.0,9.057,9.057,9.048,9.057,41600.0
2009-02-09 14:40:00,10.13,10.13,10.1,10.1,41800.0,9.057,9.057,9.0301,9.0301,41800.0
2009-02-09 14:45:00,10.1,10.13,10.1,10.13,132400.0,9.0301,9.057,9.0301,9.057,132400.0
2009-02-09 14:50:00,10.13,10.15,10.12,10.15,75600.0,9.057,9.0748,9.048,9.0748,75600.0
2009-02-09 14:55:00,10.14,10.16,10.14,10.15,57000.0,9.0659,9.0838,9.0659,9.0748,57000.0
2009-02-09 15:00:00,10.15,10.15,10.13,10.13,85400.0,9.0748,9.0748,9.057,9.057,85400.0
2009-02-09 15:05:00,10.13,10.15,10.12,10.13,71000.0,9.057,9.0748,9.048,9.057,71000.0
2009-02-09 15:10:00,10.13,10.16,10.12,10.16,139400.0,9.057,9.0838,9.048,9.0838,139400.0
2009-02-09 15:15:00,10.16,10.16,10.13,10.15,95600.0,9.0838,9.0838,9.057,9.0748,95600.0
2009-02-09 15:20:00,10.15,10.19,10.15,10.19,54600.0,9.0748,9.1106,9.0748,9.1106,54600.0
2009-02-09 15:25:00,10.19,10.2,10.18,10.19,77800.0,9.1106,9.1195,9.1017,9.1106,77800.0
2009-02-09 15:30:00,10.19,10.21,10.18,10.2,183200.0,9.1106,9.1285,9.1017,9.1195,183200.0
2009-02-09 15:35:00,10.2,10.22,10.15,10.15,181400.0,9.1195,9.1374,9.0748,9.0748,181400.0
2009-02-09 15:40:00,10.16,10.18,10.16,10.17,92200.0,9.0838,9.1017,9.0838,9.0927,92200.0
2009-02-09 15:45:00,10.17,10.18,10.13,10.18,180000.0,9.0927,9.1017,9.057,9.1017,180000.0
2009-02-09 15:50:00,10.17,10.2,10.15,10.19,220000.0,9.0927,9.1195,9.0748,9.1106,220000.0
2009-02-09 15:55:00,10.19,10.2,10.15,10.17,360400.0,9.1106,9.1195,9.0748,9.0927,360400.0
2009-02-10 09:30:00,10.1,10.12,9.88,10.06,258800.0,9.0301,9.048,8.8334,8.9944,258800.0
2009-02-10 09:35:00,10.06,10.2,10.03,10.09,141400.0,8.9944,9.1195,8.9675,9.0212,141400.0
2009-02-10 09:40:00,10.1,10.1,9.99,10.02,316400.0,9.0301,9.0301,8.9318,8.9586,316400.0
2009-02-10 09:45:00,10.02,10.12,10.02,10.09,292800.0,8.9586,9.048,8.9586,9.0212,292800.0
2009-02-10 09:50:00,10.09,10.12,10.07,10.09,224000.0,9.0212,9.048,9.0033,9.0212,224000.0
2009-02-10 09:55:00,10.09,10.1,10.03,10.05,231200.0,9.0212,9.0301,8.9675,8.9854,231200.0
2009-02-10 10:00:00,10.05,10.08,10.03,10.06,115000.0,8.9854,9.0122,8.9675,8.9944,115000.0
2009-02-10 10:05:00,10.07,10.08,10.06,10.08,116200.0,9.0033,9.0122,8.9944,9.0122,116200.0
2009-02-10 10:10:00,10.08,10.08,10.03,10.03,127800.0,9.0122,9.0122,8.9675,8.9675,127800.0
2009-02-10 10:15:00,10.04,10.04,9.98,9.98,85800.0,8.9765,8.9765,8.9228,8.9228,85800.0
2009-02-10 10:20:00,9.98,10.0,9.97,9.98,131800.0,8.9228,8.9407,8.9139,8.9228,131800.0
2009-02-10 10:25:00,9.97,10.0,9.94,9.97,129000.0,8.9139,8.9407,8.8871,8.9139,129000.0
2009-02-10 10:30:00,9.97,10.02,9.97,10.01,147000.0,8.9139,8.9586,8.9139,8.9497,147000.0
2009-02-10 10:35:00,10.01,10.01,9.97,9.99,95200.0,8.9497,8.9497,8.9139,8.9318,95200.0
2009-02-10 10:40:00,9.99,10.01,9.98,9.99,141400.0,8.9318,8.9497,8.9228,8.9318,141400.0
2009-02-10 10:45:00,10.0,10.02,9.99,10.02,69400.0,8.9407,8.9586,8.9318,8.9586,69400.0
2009-02-10 10:50:00,10.02,10.06,10.01,10.02,117400.0,8.9586,8.9944,8.9497,8.9586,117400.0
2009-02-10 10:55:00,10.02,10.03,9.99,10.02,294600.0,8.9586,8.9675,8.9318,8.9586,294600.0
2009-02-10 11:00:00,10.02,10.05,9.99,10.01,484000.0,8.9586,8.9854,8.9318,8.9497,484000.0
2009-02-10 11:05:00,10.01,10.01,9.87,9.92,509000.0,8.9497,8.9497,8.8245,8.8692,509000.0
2009-02-10 11:10:00,9.93,9.95,9.86,9.89,157200.0,8.8781,8.896,8.8156,8.8424,157200.0
2009-02-10 11:15:00,9.89,9.97,9.89,9.97,196800.0,8.8424,8.9139,8.8424,8.9139,196800.0
2009-02-10 11:20:00,9.97,10.01,9.97,10.0,221000.0,8.9139,8.9497,8.9139,8.9407,221000.0
2009-02-10 11:25:00,10.0,10.01,9.97,10.0,205600.0,8.9407,8.9497,8.9139,8.9407,205600.0
2009-02-10 11:30:00,9.99,10.0,9.93,9.93,348000.0,8.9318,8.9407,8.8781,8.8781,348000.0
2009-02-10 11:35:00,9.93,9.95,9.9,9.93,454400.0,8.8781,8.896,8.8513,8.8781,454400.0
2009-02-10 11:40:00,9.93,9.97,9.93,9.95,222600.0,8.8781,8.9139,8.8781,8.896,222600.0
2009-02-10 11:45:00,9.95,9.95,9.9,9.94,246200.0,8.896,8.896,8.8513,8.8871,246200.0
2009-02-10 11:50:00,9.93,9.94,9.9,9.91,136600.0,8.8781,8.8871,8.8513,8.8603,136600.0
2009-02-10 11:55:00,9.92,9.97,9.92,9.95,261200.0,8.8692,8.9139,8.8692,8.896,261200.0
2009-02-10 12:00:00,9.95,9.99,9.94,9.97,152600.0,8.896,8.9318,8.8871,8.9139,152600.0
2009-02-10 12:05:00,9.97,9.99,9.95,9.96,94800.0,8.9139,8.9318,8.896,8.905,94800.0
2009-02-10 12:10:00,9.96,10.0,9.96,9.99,51000.0,8.905,8.9407,8.905,8.9318,51000.0
2009-02-10 12:15:00,9.99,10.0,9.98,9.98,39000.0,8.9318,8.9407,8.9228,8.9228,39000.0
2009-02-10 12:20:00,9.97,9.97,9.93,9.94,332400.0,8.9139,8.9139,8.8781,8.8871,332400.0
2009-02-10 12:25:00,9.94,9.97,9.93,9.95,655400.0,8.8871,8.9139,8.8781,8.896,655400.0
2009-02-10 12:30:00,9.95,9.96,9.9,9.91,131600.0,8.896,8.905,8.8513,8.8603,131600.0
2009-02-10 12:35:00,9.91,9.95,9.88,9.93,131200.0,8.8603,8.896,8.8334,8.8781,131200.0
2009-02-10 12:40:00,9.94,9.96,9.92,9.95,75200.0,8.8871,8.905,8.8692,8.896,75200.0
2009-02-10 12:45:00,9.95,9.96,9.94,9.96,30000.0,8.896,8.905,8.8871,8.905,30000.0
2009-02-10 12:50:00,9.96,10.02,9.96,9.99,328400.0,8.905,8.9586,8.905,8.9318,328400.0
2009-02-10 12:55:00,9.99,9.99,9.97,9.97,33800.0,8.9318,8.9318,8.9139,8.9139,33800.0
2009-02-10 13:00:00,9.97,9.97,9.92,9.93,84600.0,8.9139,8.9139,8.8692,8.8781,84600.0
2009-02-10 13:05:00,9.93,9.93,9.88,9.88,127800.0,8.8781,8.8781,8.8334,8.8334,127800.0
2009-02-10 13:10:00,9.89,9.91,9.88,9.91,133400.0,8.8424,8.8603,8.8334,8.8603,133400.0
2009-02-10 13:15:00,9.91,9.92,9.87,9.88,151600.0,8.8603,8.8692,8.8245,8.8334,151600.0
2009-02-10 13:20:00,9.88,9.88,9.84,9.88,185000.0,8.8334,8.8334,8.7977,8.8334,185000.0
2009-02-10 13:25:00,9.88,9.9,9.86,9.88,171400.0,8.8334,8.8513,8.8156,8.8334,171400.0
2009-02-10 13:30:00,9.87,9.91,9.87,9.9,172400.0,8.8245,8.8603,8.8245,8.8513,172400.0
2009-02-10 13:35:00,9.9,9.93,9.9,9.92,112800.0,8.8513,8.8781,8.8513,8.8692,112800.0
2009-02-10 13:40:00,9.93,9.93,9.9,9.92,90600.0,8.8781,8.8781,8.8513,8.8692,90600.0
2009-02-10 13:45:00,9.92,9.92,9.88,9.88,103200.0,8.8692,8.8692,8.8334,8.8334,103200.0
2009-02-10 13:50:00,9.88,9.89,9.87,9.88,158800.0,8.8334,8.8424,8.8245,8.8334,158800.0
2009-02-10 13:55:00,9.88,9.9,9.88,9.88,145200.0,8.8334,8.8513,8.8334,8.8334,145200.0
2009-02-10 14:00:00,9.88,9.88,9.87,9.88,625800.0,8.8334,8.8334,8.8245,8.8334,625800.0
2009-02-10 14:05:00,9.88,9.88,9.85,9.85,111600.0,8.8334,8.8334,8.8066,8.8066,111600.0
2009-02-10 14:10:00,9.84,9.86,9.81,9.81,264400.0,8.7977,8.8156,8.7708,8.7708,264400.0
2009-02-10 14:15:00,9.81,9.85,9.81,9.85,182200.0,8.7708,8.8066,8.7708,8.8066,182200.0
2009-02-10 14:20:00,9.84,9.84,9.78,9.8,125400.0,8.7977,8.7977,8.744,8.7619,125400.0
2009-02-10 14:25:00,9.8,9.8,9.78,9.78,107200.0,8.7619,8.7619,8.744,8.744,107200.0
2009-02-10 14:30:00,9.77,9.79,9.74,9.79,166200.0,8.7351,8.753,8.7083,8.753,166200.0
2009-02-10 14:35:00,9.78,9.78,9.74,9.75,226600.0,8.744,8.744,8.7083,8.7172,226600.0
2009-02-10 14:40:00,9.75,9.79,9.74,9.77,382400.0,8.7172,8.753,8.7083,8.7351,382400.0
2009-02-10 14:45:00,9.78,9.83,9.77,9.79,175600.0,8.744,8.7887,8.7351,8.753,175600.0
2009-02-10 14:50:00,9.78,9.79,9.76,9.76,198000.0,8.744,8.753,8.7261,8.7261,198000.0
2009-02-10 14:55:00,9.76,9.79,9.74,9.74,261800.0,8.7261,8.753,8.7083,8.7083,261800.0
2009-02-10 15:00:00,9.75,9.81,9.75,9.79,671000.0,8.7172,8.7708,8.7172,8.753,671000.0
2009-02-10 15:05:00,9.79,9.81,9.78,9.81,149000.0,8.753,8.7708,8.744,8.7708,149000.0
2009-02-10 15:10:00,9.81,9.81,9.74,9.75,145600.0,8.7708,8.7708,8.7083,8.7172,145600.0
2009-02-10 15:15:00,9.75,9.77,9.72,9.73,203000.0,8.7172,8.7351,8.6904,8.6993,203000.0
2009-02-10 15:20:00,9.73,9.74,9.69,9.74,202800.0,8.6993,8.7083,8.6636,8.7083,202800.0
2009-02-10 15:25:00,9.74,9.77,9.73,9.74,181400.0,8.7083,8.7351,8.6993,8.7083,181400.0
2009-02-10 15:30:00,9.74,9.78,9.71,9.74,294600.0,8.7083,8.744,8.6814,8.7083,294600.0
2009-02-10 15:35:00,9.74,9.76,9.7,9.7,189600.0,8.7083,8.7261,8.6725,8.6725,189600.0
2009-02-10 15:40:00,9.7,9.74,9.69,9.73,285600.0,8.6725,8.7083,8.6636,8.6993,285600.0
2009-02-10 15:45:00,9.73,9.81,9.71,9.77,497400.0,8.6993,8.7708,8.6814,8.7351,497400.0
2009-02-10 15:50:00,9.77,9.79,9.72,9.72,700200.0,8.7351,8.753,8.6904,8.6904,700200.0
2009-02-10 15:55:00,9.72,9.72,9.67,9.68,1052600.0,8.6904,8.6904,8.6457,8.6546,1052600.0
2009-02-11 09:30:00,9.81,9.99,9.79,9.79,208400.0,8.7708,8.9318,8.753,8.753,208400.0
2009-02-11 09:35:00,9.79,9.9,9.79,9.86,305600.0,8.753,8.8513,8.753,8.8156,305600.0
2009-02-11 09:40:00,9.86,9.87,9.74,9.77,227600.0,8.8156,8.8245,8.7083,8.7351,227600.0
2009-02-11 09:45:00,9.77,9.86,9.77,9.84,213800.0,8.7351,8.8156,8.7351,8.7977,213800.0
2009-02-11 09:50:00,9.85,9.86,9.83,9.85,156000.0,8.8066,8.8156,8.7887,8.8066,156000.0
2009-02-11 09:55:00,9.86,9.86,9.81,9.84,311000.0,8.8156,8.8156,8.7708,8.7977,311000.0
2009-02-11 10:00:00,9.84,9.88,9.84,9.85,227200.0,8.7977,8.8334,8.7977,8.8066,227200.0
2009-02-11 10:05:00,9.85,9.86,9.76,9.77,406200.0,8.8066,8.8156,8.7261,8.7351,406200.0
2009-02-11 10:10:00,9.77,9.8,9.75,9.76,257000.0,8.7351,8.7619,8.7172,8.7261,257000.0
2009-02-11 10:15:00,9.76,9.76,9.72,9.74,260000.0,8.7261,8.7261,8.6904,8.7083,260000.0
2009-02-11 10:20:00,9.74,9.77,9.72,9.77,162600.0,8.7083,8.7351,8.6904,8.7351,162600.0
2009-02-11 10:25:00,9.78,9.78,9.72,9.72,138400.0,8.744,8.744,8.6904,8.6904,138400.0
2009-02-11 10:30:00,9.72,9.75,9.69,9.7,551000.0,8.6904,8.7172,8.6636,8.6725,551000.0
2009-02-11 10:35:00,9.7,9.72,9.68,9.71,243800.0,8.6725,8.6904,8.6546,8.6814,243800.0
2009-02-11 10:40:00,9.71,9.76,9.7,9.75,189400.0,8.6814,8.7261,8.6725,8.7172,189400.0
2009-02-11 10:45:00,9.75,9.78,9.73,9.78,138600.0,8.7172,8.744,8.6993,8.744,138600.0
2009-02-11 10:50:00,9.78,9.79,9.76,9.77,133800.0,8.744,8.753,8.7261,8.7351,133800.0
2009-02-11 10:55:00,9.77,9.78,9.74,9.75,88600.0,8.7351,8.744,8.7083,8.7172,88600.0
2009-02-11 11:00:00,9.74,9.77,9.72,9.75,111000.0,8.7083,8.7351,8.6904,8.7172,111000.0
2009-02-11 11:05:00,9.75,9.76,9.71,9.72,79600.0,8.7172,8.7261,8.6814,8.6904,79600.0
2009-02-11 11:10:00,9.72,9.8,9.71,9.8,102800.0,8.6904,8.7619,8.6814,8.7619,102800.0
2009-02-11 11:15:00,9.8,9.81,9.78,9.8,111000.0,8.7619,8.7708,8.744,8.7619,111000.0
2009-02-11 11:20:00,9.8,9.8,9.77,9.78,64000.0,8.7619,8.7619,8.7351,8.744,64000.0
2009-02-11 11:25:00,9.78,9.8,9.74,9.78,100000.0,8.744,8.7619,8.7083,8.744,100000.0
2009-02-11 11:30:00,9.78,9.84,9.78,9.81,230600.0,8.744,8.7977,8.744,8.7708,230600.0
2009-02-11 11:35:00,9.82,9.85,9.82,9.84,129400.0,8.7798,8.8066,8.7798,8.7977,129400.0
2009-02-11 11:40:00,9.84,9.84,9.81,9.84,68800.0,8.7977,8.7977,8.7708,8.7977,68800.0
2009-02-11 11:45:00,9.84,9.84,9.81,9.82,63000.0,8.7977,8.7977,8.7708,8.7798,63000.0
2009-02-11 11:50:00,9.82,9.85,9.81,9.85,58800.0,8.7798,8.8066,8.7708,8.8066,58800.0
2009-02-11 11:55:00,9.84,9.85,9.83,9.83,72600.0,8.7977,8.8066,8.7887,8.7887,72600.0
2009-02-11 12:00:00,9.83,9.84,9.81,9.84,244000.0,8.7887,8.7977,8.7708,8.7977,244000.0
2009-02-11 12:05:00,9.84,9.84,9.82,9.84,88600.0,8.7977,8.7977,8.7798,8.7977,88600.0
2009-02-11 12:10:00,9.84,9.85,9.81,9.83,178400.0,8.7977,8.8066,8.7708,8.7887,178400.0
2009-02-11 12:15:00,9.83,9.84,9.8,9.8,59800.0,8.7887,8.7977,8.7619,8.7619,59800.0
2009-02-11 12:20:00,9.8,9.81,9.76,9.78,108200.0,8.7619,8.7708,8.7261,8.744,108200.0
2009-02-11 12:25:00,9.77,9.77,9.72,9.76,94400.0,8.7351,8.7351,8.6904,8.7261,94400.0
2009-02-11 12:30:00,9.76,9.77,9.74,9.74,102400.0,8.7261,8.7351,8.7083,8.7083,102400.0
2009-02-11 12:35:00,9.75,9.81,9.74,9.81,104400.0,8.7172,8.7708,8.7083,8.7708,104400.0
2009-02-11 12:40:00,9.81,9.84,9.8,9.81,71400.0,8.7708,8.7977,8.7619,8.7708,71400.0
2009-02-11 12:45:00,9.81,9.83,9.81,9.81,232800.0,8.7708,8.7887,8.7708,8.7708,232800.0
2009-02-11 12:50:00,9.81,9.81,9.79,9.79,37200.0,8.7708,8.7708,8.753,8.753,37200.0
2009-02-11 12:55:00,9.79,9.79,9.74,9.76,92000.0,8.753,8.753,8.7083,8.7261,92000.0
2009-02-11 13:00:00,9.76,9.8,9.75,9.8,85400.0,8.7261,8.7619,8.7172,8.7619,85400.0
2009-02-11 13:05:00,9.8,9.8,9.76,9.78,149000.0,8.7619,8.7619,8.7261,8.744,149000.0
2009-02-11 13:10:00,9.78,9.79,9.75,9.79,150000.0,8.744,8.753,8.7172,8.753,150000.0
2009-02-11 13:15:00,9.79,9.8,9.77,9.79,163600.0,8.753,8.7619,8.7351,8.753,163600.0
2009-02-11 13:20:00,9.79,9.79,9.77,9.79,179000.0,8.753,8.753,8.7351,8.753,179000.0
2009-02-11 13:25:00,9.79,9.8,9.77,9.79,43800.0,8.753,8.7619,8.7351,8.753,43800.0
2009-02-11 13:30:00,9.78,9.78,9.74,9.76,168800.0,8.744,8.744,8.7083,8.7261,168800.0
2009-02-11 13:35:00,9.76,9.76,9.74,9.76,154200.0,8.7261,8.7261,8.7083,8.7261,154200.0
2009-02-11 13:40:00,9.76,9.78,9.74,9.75,609600.0,8.7261,8.744,8.7083,8.7172,609600.0
2009-02-11 13:45:00,9.74,9.75,9.68,9.71,178600.0,8.7083,8.7172,8.6546,8.6814,178600.0
2009-02-11 13:50:00,9.71,9.75,9.71,9.74,422400.0,8.6814,8.7172,8.6814,8.7083,422400.0
2009-02-11 13:55:00,9.74,9.75,9.71,9.72,147600.0,8.7083,8.7172,8.6814,8.6904,147600.0
2009-02-11 14:00:00,9.72,9.75,9.72,9.74,92800.0,8.6904,8.7172,8.6904,8.7083,92800.0
2009-02-11 14:05:00,9.74,9.76,9.74,9.75,223800.0,8.7083,8.7261,8.7083,8.7172,223800.0
2009-02-11 14:10:00,9.76,9.76,9.74,9.76,230600.0,8.7261,8.7261,8.7083,8.7261,230600.0
2009-02-11 14:15:00,9.75,9.76,9.71,9.74,311600.0,8.7172,8.7261,8.6814,8.7083,311600.0
2009-02-11 14:20:00,9.74,9.77,9.72,9.77,107600.0,8.7083,8.7351,8.6904,8.7351,107600.0
2009-02-11 14:25:00,9.77,9.79,9.77,9.78,181600.0,8.7351,8.753,8.7351,8.744,181600.0
2009-02-11 14:30:00,9.78,9.79,9.76,9.78,74200.0,8.744,8.753,8.7261,8.744,74200.0
2009-02-11 14:35:00,9.78,9.83,9.78,9.82,217200.0,8.744,8.7887,8.744,8.7798,217200.0
2009-02-11 14:40:00,9.82,9.83,9.8,9.83,68400.0,8.7798,8.7887,8.7619,8.7887,68400.0
2009-02-11 14:45:00,9.83,9.85,9.81,9.81,130200.0,8.7887,8.8066,8.7708,8.7708,130200.0
2009-02-11 14:50:00,9.81,9.9,9.81,9.86,242000.0,8.7708,8.8513,8.7708,8.8156,242000.0
2009-02-11 14:55:00,9.85,9.93,9.85,9.9,235800.0,8.8066,8.8781,8.8066,8.8513,235800.0
2009-02-11 15:00:00,9.9,9.9,9.81,9.82,515200.0,8.8513,8.8513,8.7708,8.7798,515200.0
2009-02-11 15:05:00,9.82,9.84,9.82,9.84,238600.0,8.7798,8.7977,8.7798,8.7977,238600.0
2009-02-11 15:10:00,9.84,9.85,9.83,9.85,378800.0,8.7977,8.8066,8.7887,8.8066,378800.0
2009-02-11 15:15:00,9.85,9.91,9.84,9.88,222400.0,8.8066,8.8603,8.7977,8.8334,222400.0
2009-02-11 15:20:00,9.88,9.88,9.85,9.87,183200.0,8.8334,8.8334,8.8066,8.8245,183200.0
2009-02-11 15:25:00,9.87,9.89,9.86,9.88,215400.0,8.8245,8.8424,8.8156,8.8334,215400.0
2009-02-11 15:30:00,9.88,9.92,9.84,9.84,238000.0,8.8334,8.8692,8.7977,8.7977,238000.0
2009-02-11 15:35:00,9.84,9.85,9.83,9.84,218800.0,8.7977,8.8066,8.7887,8.7977,218800.0
2009-02-11 15:40:00,9.84,9.86,9.83,9.86,212000.0,8.7977,8.8156,8.7887,8.8156,212000.0
2009-02-11 15:45:00,9.86,9.9,9.85,9.88,446000.0,8.8156,8.8513,8.8066,8.8334,446000.0
2009-02-11 15:50:00,9.89,9.92,9.87,9.92,735600.0,8.8424,8.8692,8.8245,8.8692,735600.0
2009-02-11 15:55:00,9.92,9.96,9.9,9.92,1192400.0,8.8692,8.905,8.8513,8.8692,1192400.0
2009-02-12 09:30:00,9.71,9.81,9.54,9.59,456600.0,8.6814,8.7708,8.5295,8.5742,456600.0
2009-02-12 09:35:00,9.6,9.7,9.6,9.62,140200.0,8.5831,8.6725,8.5831,8.601,140200.0
2009-02-12 09:40:00,9.61,9.68,9.59,9.65,296400.0,8.592,8.6546,8.5742,8.6278,296400.0
2009-02-12 09:45:00,9.65,9.74,9.65,9.7,188200.0,8.6278,8.7083,8.6278,8.6725,188200.0
2009-02-12 09:50:00,9.7,9.75,9.62,9.72,322600.0,8.6725,8.7172,8.601,8.6904,322600.0
2009-02-12 09:55:00,9.72,9.8,9.65,9.79,453200.0,8.6904,8.7619,8.6278,8.753,453200.0
2009-02-12 10:00:00,9.79,9.8,9.72,9.74,302000.0,8.753,8.7619,8.6904,8.7083,302000.0
2009-02-12 10:05:00,9.74,9.81,9.72,9.74,309800.0,8.7083,8.7708,8.6904,8.7083,309800.0
2009-02-12 10:10:00,9.74,9.76,9.72,9.72,122800.0,8.7083,8.7261,8.6904,8.6904,122800.0
2009-02-12 10:15:00,9.72,9.79,9.72,9.78,232200.0,8.6904,8.753,8.6904,8.744,232200.0
2009-02-12 10:20:00,9.79,9.88,9.77,9.88,211400.0,8.753,8.8334,8.7351,8.8334,211400.0
2009-02-12 10:25:00,9.88,9.95,9.86,9.94,316800.0,8.8334,8.896,8.8156,8.8871,316800.0
2009-02-12 10:30:00,9.94,9.96,9.87,9.92,384800.0,8.8871,8.905,8.8245,8.8692,384800.0
2009-02-12 10:35:00,9.9,9.93,9.87,9.9,293600.0,8.8513,8.8781,8.8245,8.8513,293600.0
2009-02-12 10:40:00,9.9,9.94,9.9,9.94,155200.0,8.8513,8.8871,8.8513,8.8871,155200.0
2009-02-12 10:45:00,9.94,10.0,9.93,9.96,145800.0,8.8871,8.9407,8.8781,8.905,145800.0
2009-02-12 10:50:00,9.96,9.99,9.93,9.99,418200.0,8.905,8.9318,8.8781,8.9318,418200.0
2009-02-12 10:55:00,9.99,10.01,9.96,10.0,302000.0,8.9318,8.9497,8.905,8.9407,302000.0
2009-02-12 11:00:00,10.0,10.03,9.99,10.03,144600.0,8.9407,8.9675,8.9318,8.9675,144600.0
2009-02-12 11:05:00,10.03,10.12,10.03,10.11,452400.0,8.9675,9.048,8.9675,9.0391,452400.0
2009-02-12 11:10:00,10.11,10.13,10.1,10.13,548200.0,9.0391,9.057,9.0301,9.057,548200.0
2009-02-12 11:15:00,10.13,10.15,10.09,10.12,522200.0,9.057,9.0748,9.0212,9.048,522200.0
2009-02-12 11:20:00,10.12,10.13,10.05,10.08,445400.0,9.048,9.057,8.9854,9.0122,445400.0
2009-02-12 11:25:00,10.08,10.09,10.06,10.06,265600.0,9.0122,9.0212,8.9944,8.9944,265600.0
2009-02-12 11:30:00,10.06,10.1,10.05,10.08,248000.0,8.9944,9.0301,8.9854,9.0122,248000.0
2009-02-12 11:35:00,10.08,10.12,10.06,10.1,239400.0,9.0122,9.048,8.9944,9.0301,239400.0
2009-02-12 11:40:00,10.09,10.19,10.09,10.17,241400.0,9.0212,9.1106,9.0212,9.0927,241400.0
2009-02-12 11:45:00,10.17,10.2,10.12,10.13,216000.0,9.0927,9.1195,9.048,9.057,216000.0
2009-02-12 11:50:00,10.13,10.15,10.12,10.13,325400.0,9.057,9.0748,9.048,9.057,325400.0
2009-02-12 11:55:00,10.13,10.15,10.12,10.13,331800.0,9.057,9.0748,9.048,9.057,331800.0
2009-02-12 12:00:00,10.13,10.14,10.12,10.13,517000.0,9.057,9.0659,9.048,9.057,517000.0
2009-02-12 12:05:00,10.13,10.18,10.13,10.13,109600.0,9.057,9.1017,9.057,9.057,109600.0
2009-02-12 12:10:00,10.14,10.16,10.11,10.15,164400.0,9.0659,9.0838,9.0391,9.0748,164400.0
2009-02-12 12:15:00,10.16,10.16,10.14,10.15,110200.0,9.0838,9.0838,9.0659,9.0748,110200.0
2009-02-12 12:20:00,10.15,10.22,10.15,10.21,176800.0,9.0748,9.1374,9.0748,9.1285,176800.0
2009-02-12 12:25:00,10.21,10.24,10.19,10.22,197000.0,9.1285,9.1553,9.1106,9.1374,197000.0
2009-02-12 12:30:00,10.21,10.28,10.21,10.26,345800.0,9.1285,9.1911,9.1285,9.1732,345800.0
2009-02-12 12:35:00,10.26,10.28,10.25,10.25,111800.0,9.1732,9.1911,9.1642,9.1642,111800.0
2009-02-12 12:40:00,10.26,10.26,10.24,10.26,103000.0,9.1732,9.1732,9.1553,9.1732,103000.0
2009-02-12 12:45:00,10.26,10.27,10.24,10.26,223800.0,9.1732,9.1821,9.1553,9.1732,223800.0
2009-02-12 12:50:00,10.26,10.27,10.24,10.25,421600.0,9.1732,9.1821,9.1553,9.1642,421600.0
2009-02-12 12:55:00,10.24,10.26,10.2,10.2,513800.0,9.1553,9.1732,9.1195,9.1195,513800.0
2009-02-12 13:00:00,10.2,10.21,10.18,10.21,472600.0,9.1195,9.1285,9.1017,9.1285,472600.0
2009-02-12 13:05:00,10.21,10.21,10.2,10.2,140000.0,9.1285,9.1285,9.1195,9.1195,140000.0
2009-02-12 13:10:00,10.21,10.24,10.18,10.2,386800.0,9.1285,9.1553,9.1017,9.1195,386800.0
2009-02-12 13:15:00,10.2,10.22,10.17,10.19,368200.0,9.1195,9.1374,9.0927,9.1106,368200.0
2009-02-12 13:20:00,10.19,10.22,10.16,10.17,233800.0,9.1106,9.1374,9.0838,9.0927,233800.0
2009-02-12 13:25:00,10.17,10.22,10.17,10.2,152800.0,9.0927,9.1374,9.0927,9.1195,152800.0
2009-02-12 13:30:00,10.2,10.2,10.13,10.13,105800.0,9.1195,9.1195,9.057,9.057,105800.0
2009-02-12 13:35:00,10.13,10.17,10.12,10.13,159400.0,9.057,9.0927,9.048,9.057,159400.0
2009-02-12 13:40:00,10.13,10.17,10.13,10.15,134000.0,9.057,9.0927,9.057,9.0748,134000.0
2009-02-12 13:45:00,10.15,10.18,10.14,10.17,448000.0,9.0748,9.1017,9.0659,9.0927,448000.0
2009-02-12 13:50:00,10.18,10.19,10.15,10.18,154400.0,9.1017,9.1106,9.0748,9.1017,154400.0
2009-02-12 13:55:00,10.18,10.18,10.15,10.17,201800.0,9.1017,9.1017,9.0748,9.0927,201800.0
2009-02-12 14:00:00,10.17,10.17,10.13,10.15,487200.0,9.0927,9.0927,9.057,9.0748,487200.0
2009-02-12 14:05:00,10.15,10.18,10.13,10.14,369000.0,9.0748,9.1017,9.057,9.0659,369000.0
2009-02-12 14:10:00,10.14,10.21,10.14,10.2,307000.0,9.0659,9.1285,9.0659,9.1195,307000.0
2009-02-12 14:15:00,10.2,10.25,10.2,10.22,310200.0,9.1195,9.1642,9.1195,9.1374,310200.0
2009-02-12 14:20:00,10.22,10.23,10.17,10.2,290200.0,9.1374,9.1464,9.0927,9.1195,290200.0
2009-02-12 14:25:00,10.19,10.2,10.15,10.15,384000.0,9.1106,9.1195,9.0748,9.0748,384000.0
2009-02-12 14:30:00,10.15,10.2,10.15,10.17,457000.0,9.0748,9.1195,9.0748,9.0927,457000.0
2009-02-12 14:35:00,10.17,10.17,10.1,10.13,606400.0,9.0927,9.0927,9.0301,9.057,606400.0
2009-02-12 14:40:00,10.13,10.17,10.12,10.13,621600.0,9.057,9.0927,9.048,9.057,621600.0
2009-02-12 14:45:00,10.13,10.15,10.06,10.09,662000.0,9.057,9.0748,8.9944,9.0212,662000.0
2009-02-12 14:50:00,10.09,10.11,10.06,10.07,377800.0,9.0212,9.0391,8.9944,9.0033,377800.0
2009-02-12 14:55:00,10.08,10.11,10.07,10.1,251600.0,9.0122,9.0391,9.0033,9.0301,251600.0
2009-02-12 15:00:00,10.1,10.1,10.06,10.1,323000.0,9.0301,9.0301,8.9944,9.0301,323000.0
2009-02-12 15:05:00,10.1,10.13,10.06,10.13,288800.0,9.0301,9.057,8.9944,9.057,288800.0
2009-02-12 15:10:00,10.13,10.21,10.13,10.21,377200.0,9.057,9.1285,9.057,9.1285,377200.0
2009-02-12 15:15:00,10.21,10.26,10.2,10.25,698200.0,9.1285,9.1732,9.1195,9.1642,698200.0
2009-02-12 15:20:00,10.24,10.28,10.18,10.24,377200.0,9.1553,9.1911,9.1017,9.1553,377200.0
2009-02-12 15:25:00,10.25,10.32,10.24,10.31,628200.0,9.1642,9.2268,9.1553,9.2179,628200.0
2009-02-12 15:30:00,10.31,10.36,10.28,10.31,543000.0,9.2179,9.2626,9.1911,9.2179,543000.0
2009-02-12 15:35:00,10.32,10.45,10.31,10.42,1326000.0,9.2268,9.3431,9.2179,9.3162,1326000.0
2009-02-12 15:40:00,10.42,10.49,10.36,10.46,721000.0,9.3162,9.3788,9.2626,9.352,721000.0
2009-02-12 15:45:00,10.46,10.47,10.4,10.43,606400.0,9.352,9.3609,9.2984,9.3252,606400.0
2009-02-12 15:50:00,10.43,10.46,10.37,10.4,848400.0,9.3252,9.352,9.2715,9.2984,848400.0
2009-02-12 15:55:00,10.4,10.51,10.38,10.38,1060000.0,9.2984,9.3967,9.2805,9.2805,1060000.0
2009-02-13 09:30:00,10.79,10.97,10.53,10.65,1802000.0,9.647,9.808,9.4146,9.5219,1802000.0
2009-02-13 09:35:00,10.65,10.75,10.54,10.66,926000.0,9.5219,9.6113,9.4235,9.5308,926000.0
2009-02-13 09:40:00,10.67,10.77,10.65,10.7,895400.0,9.5398,9.6292,9.5219,9.5666,895400.0
2009-02-13 09:45:00,10.71,10.72,10.55,10.63,830400.0,9.5755,9.5845,9.4325,9.504,830400.0
2009-02-13 09:50:00,10.63,10.65,10.6,10.61,349400.0,9.504,9.5219,9.4772,9.4861,349400.0
2009-02-13 09:55:00,10.61,10.7,10.58,10.69,594400.0,9.4861,9.5666,9.4593,9.5576,594400.0
2009-02-13 10:00:00,10.69,10.74,10.68,10.7,809400.0,9.5576,9.6023,9.5487,9.5666,809400.0
2009-02-13 10:05:00,10.71,10.72,10.6,10.65,791800.0,9.5755,9.5845,9.4772,9.5219,791800.0
2009-02-13 10:10:00,10.65,10.65,10.6,10.63,507200.0,9.5219,9.5219,9.4772,9.504,507200.0
2009-02-13 10:15:00,10.62,10.62,10.59,10.61,742800.0,9.495,9.495,9.4682,9.4861,742800.0
2009-02-13 10:20:00,10.62,10.7,10.61,10.65,555800.0,9.495,9.5666,9.4861,9.5219,555800.0
2009-02-13 10:25:00,10.65,10.65,10.55,10.56,482000.0,9.5219,9.5219,9.4325,9.4414,482000.0
2009-02-13 10:30:00,10.56,10.63,10.55,10.62,367000.0,9.4414,9.504,9.4325,9.495,367000.0
2009-02-13 10:35:00,10.63,10.67,10.6,10.67,285000.0,9.504,9.5398,9.4772,9.5398,285000.0
2009-02-13 10:40:00,10.67,10.68,10.61,10.63,243000.0,9.5398,9.5487,9.4861,9.504,243000.0
2009-02-13 10:45:00,10.62,10.65,10.61,10.65,139800.0,9.495,9.5219,9.4861,9.5219,139800.0
2009-02-13 10:50:00,10.65,10.65,10.62,10.63,244600.0,9.5219,9.5219,9.495,9.504,244600.0
2009-02-13 10:55:00,10.63,10.66,10.63,10.66,164000.0,9.504,9.5308,9.504,9.5308,164000.0
2009-02-13 11:00:00,10.65,10.65,10.62,10.65,221600.0,9.5219,9.5219,9.495,9.5219,221600.0
2009-02-13 11:05:00,10.64,10.65,10.63,10.63,99400.0,9.5129,9.5219,9.504,9.504,99400.0
2009-02-13 11:10:00,10.63,10.72,10.63,10.64,406800.0,9.504,9.5845,9.504,9.5129,406800.0
2009-02-13 11:15:00,10.63,10.64,10.62,10.63,246400.0,9.504,9.5129,9.495,9.504,246400.0
2009-02-13 11:20:00,10.63,10.65,10.62,10.62,288600.0,9.504,9.5219,9.495,9.495,288600.0
2009-02-13 11:25:00,10.62,10.69,10.62,10.67,219800.0,9.495,9.5576,9.495,9.5398,219800.0
2009-02-13 11:30:00,10.66,10.66,10.63,10.65,166800.0,9.5308,9.5308,9.504,9.5219,166800.0
2009-02-13 11:35:00,10.65,10.67,10.62,10.63,590800.0,9.5219,9.5398,9.495,9.504,590800.0
2009-02-13 11:40:00,10.63,10.63,10.56,10.59,299200.0,9.504,9.504,9.4414,9.4682,299200.0
2009-02-13 11:45:00,10.59,10.6,10.56,10.56,210800.0,9.4682,9.4772,9.4414,9.4414,210800.0
2009-02-13 11:50:00,10.56,10.56,10.49,10.5,458800.0,9.4414,9.4414,9.3788,9.3878,458800.0
2009-02-13 11:55:00,10.49,10.53,10.46,10.5,326200.0,9.3788,9.4146,9.352,9.3878,326200.0
2009-02-13 12:00:00,10.5,10.56,10.5,10.55,339000.0,9.3878,9.4414,9.3878,9.4325,339000.0
2009-02-13 12:05:00,10.55,10.56,10.53,10.54,169800.0,9.4325,9.4414,9.4146,9.4235,169800.0
2009-02-13 12:10:00,10.54,10.56,10.52,10.55,116800.0,9.4235,9.4414,9.4056,9.4325,116800.0
2009-02-13 12:15:00,10.55,10.56,10.52,10.55,134600.0,9.4325,9.4414,9.4056,9.4325,134600.0
2009-02-13 12:20:00,10.55,10.61,10.53,10.61,449200.0,9.4325,9.4861,9.4146,9.4861,449200.0
2009-02-13 12:25:00,10.61,10.62,10.59,10.6,197600.0,9.4861,9.495,9.4682,9.4772,197600.0
2009-02-13 12:30:00,10.6,10.62,10.6,10.6,337800.0,9.4772,9.495,9.4772,9.4772,337800.0
2009-02-13 12:35:00,10.6,10.61,10.56,10.56,154000.0,9.4772,9.4861,9.4414,9.4414,154000.0
2009-02-13 12:40:00,10.56,10.61,10.56,10.56,307600.0,9.4414,9.4861,9.4414,9.4414,307600.0
2009-02-13 12:45:00,10.56,10.59,10.56,10.58,175600.0,9.4414,9.4682,9.4414,9.4593,175600.0
2009-02-13 12:50:00,10.58,10.59,10.56,10.59,251000.0,9.4593,9.4682,9.4414,9.4682,251000.0
2009-02-13 12:55:00,10.58,10.6,10.56,10.58,95800.0,9.4593,9.4772,9.4414,9.4593,95800.0
2009-02-13 13:00:00,10.58,10.59,10.56,10.58,109200.0,9.4593,9.4682,9.4414,9.4593,109200.0
2009-02-13 13:05:00,10.58,10.6,10.56,10.59,174400.0,9.4593,9.4772,9.4414,9.4682,174400.0
2009-02-13 13:10:00,10.59,10.6,10.58,10.59,114600.0,9.4682,9.4772,9.4593,9.4682,114600.0
2009-02-13 13:15:00,10.6,10.63,10.58,10.62,167400.0,9.4772,9.504,9.4593,9.495,167400.0
2009-02-13 13:20:00,10.62,10.63,10.58,10.6,135200.0,9.495,9.504,9.4593,9.4772,135200.0
2009-02-13 13:25:00,10.6,10.62,10.6,10.61,104600.0,9.4772,9.495,9.4772,9.4861,104600.0
2009-02-13 13:30:00,10.61,10.63,10.61,10.63,191200.0,9.4861,9.504,9.4861,9.504,191200.0
2009-02-13 13:35:00,10.63,10.64,10.6,10.61,188800.0,9.504,9.5129,9.4772,9.4861,188800.0
2009-02-13 13:40:00,10.61,10.67,10.61,10.66,94000.0,9.4861,9.5398,9.4861,9.5308,94000.0
2009-02-13 13:45:00,10.65,10.7,10.63,10.66,458200.0,9.5219,9.5666,9.504,9.5308,458200.0
2009-02-13 13:50:00,10.66,10.67,10.64,10.65,331400.0,9.5308,9.5398,9.5129,9.5219,331400.0
2009-02-13 13:55:00,10.65,10.68,10.6,10.62,310000.0,9.5219,9.5487,9.4772,9.495,310000.0
2009-02-13 14:00:00,10.62,10.65,10.62,10.63,142000.0,9.495,9.5219,9.495,9.504,142000.0
2009-02-13 14:05:00,10.63,10.64,10.62,10.63,148400.0,9.504,9.5129,9.495,9.504,148400.0
2009-02-13 14:10:00,10.63,10.65,10.63,10.64,104200.0,9.504,9.5219,9.504,9.5129,104200.0
2009-02-13 14:15:00,10.65,10.65,10.63,10.65,177800.0,9.5219,9.5219,9.504,9.5219,177800.0
2009-02-13 14:20:00,10.65,10.68,10.63,10.65,229400.0,9.5219,9.5487,9.504,9.5219,229400.0
2009-02-13 14:25:00,10.65,10.75,10.65,10.65,397600.0,9.5219,9.6113,9.5219,9.5219,397600.0
2009-02-13 14:30:00,10.65,10.65,10.62,10.63,235400.0,9.5219,9.5219,9.495,9.504,235400.0
2009-02-13 14:35:00,10.63,10.67,10.62,10.67,199400.0,9.504,9.5398,9.495,9.5398,199400.0
2009-02-13 14:40:00,10.67,10.71,10.66,10.67,185800.0,9.5398,9.5755,9.5308,9.5398,185800.0
2009-02-13 14:45:00,10.67,10.67,10.63,10.64,292800.0,9.5398,9.5398,9.504,9.5129,292800.0
2009-02-13 14:50:00,10.64,10.7,10.62,10.68,162600.0,9.5129,9.5666,9.495,9.5487,162600.0
2009-02-13 14:55:00,10.69,10.69,10.66,10.67,149600.0,9.5576,9.5576,9.5308,9.5398,149600.0
2009-02-13 15:00:00,10.67,10.7,10.63,10.7,253200.0,9.5398,9.5666,9.504,9.5666,253200.0
2009-02-13 15:05:00,10.7,10.7,10.61,10.63,182200.0,9.5666,9.5666,9.4861,9.504,182200.0
2009-02-13 15:10:00,10.64,10.65,10.6,10.63,213800.0,9.5129,9.5219,9.4772,9.504,213800.0
2009-02-13 15:15:00,10.63,10.65,10.61,10.63,333400.0,9.504,9.5219,9.4861,9.504,333400.0
2009-02-13 15:20:00,10.63,10.65,10.62,10.62,431800.0,9.504,9.5219,9.495,9.495,431800.0
2009-02-13 15:25:00,10.63,10.68,10.62,10.65,160600.0,9.504,9.5487,9.495,9.5219,160600.0
2009-02-13 15:30:00,10.65,10.69,10.65,10.65,242800.0,9.5219,9.5576,9.5219,9.5219,242800.0
2009-02-13 15:35:00,10.65,10.65,10.62,10.63,263000.0,9.5219,9.5219,9.495,9.504,263000.0
2009-02-13 15:40:00,10.63,10.65,10.6,10.63,435600.0,9.504,9.5219,9.4772,9.504,435600.0
2009-02-13 15:45:00,10.63,10.64,10.6,10.63,447800.0,9.504,9.5129,9.4772,9.504,447800.0
2009-02-13 15:50:00,10.63,10.67,10.63,10.65,380000.0,9.504,9.5398,9.504,9.5219,380000.0
2009-02-13 15:55:00,10.65,10.65,10.57,10.59,598000.0,9.5219,9.5219,9.4503,9.4682,598000.0
2009-02-17 09:30:00,9.94,10.45,8.84,9.99,575200.0,8.8871,9.3431,7.9036,8.9318,575200.0
2009-02-17 09:35:00,9.99,10.04,9.95,9.99,486000.0,8.9318,8.9765,8.896,8.9318,486000.0
2009-02-17 09:40:00,9.99,10.05,9.95,9.97,553400.0,8.9318,8.9854,8.896,8.9139,553400.0
2009-02-17 09:45:00,9.97,9.99,9.83,9.86,399000.0,8.9139,8.9318,8.7887,8.8156,399000.0
2009-02-17 09:50:00,9.85,9.92,9.81,9.88,334000.0,8.8066,8.8692,8.7708,8.8334,334000.0
2009-02-17 09:55:00,9.88,9.97,9.87,9.96,268400.0,8.8334,8.9139,8.8245,8.905,268400.0
2009-02-17 10:00:00,9.96,10.0,9.93,9.96,155000.0,8.905,8.9407,8.8781,8.905,155000.0
2009-02-17 10:05:00,9.96,10.02,9.96,9.98,195000.0,8.905,8.9586,8.905,8.9228,195000.0
2009-02-17 10:10:00,9.99,9.99,9.94,9.94,99000.0,8.9318,8.9318,8.8871,8.8871,99000.0
2009-02-17 10:15:00,9.94,9.95,9.9,9.9,98000.0,8.8871,8.896,8.8513,8.8513,98000.0
2009-02-17 10:20:00,9.9,9.96,9.88,9.93,143000.0,8.8513,8.905,8.8334,8.8781,143000.0
2009-02-17 10:25:00,9.93,9.99,9.92,9.97,133400.0,8.8781,8.9318,8.8692,8.9139,133400.0
2009-02-17 10:30:00,9.97,10.03,9.96,10.02,201600.0,8.9139,8.9675,8.905,8.9586,201600.0
2009-02-17 10:35:00,10.02,10.04,9.9,9.9,108800.0,8.9586,8.9765,8.8513,8.8513,108800.0
2009-02-17 10:40:00,9.9,9.95,9.88,9.94,148400.0,8.8513,8.896,8.8334,8.8871,148400.0
2009-02-17 10:45:00,9.94,9.96,9.9,9.92,93800.0,8.8871,8.905,8.8513,8.8692,93800.0
2009-02-17 10:50:00,9.92,10.01,9.92,9.99,127200.0,8.8692,8.9497,8.8692,8.9318,127200.0
2009-02-17 10:55:00,9.99,10.02,9.96,9.96,78200.0,8.9318,8.9586,8.905,8.905,78200.0
2009-02-17 11:00:00,9.96,9.96,9.92,9.95,140000.0,8.905,8.905,8.8692,8.896,140000.0
2009-02-17 11:05:00,9.95,9.95,9.87,9.9,138400.0,8.896,8.896,8.8245,8.8513,138400.0
2009-02-17 11:10:00,9.9,9.96,9.88,9.94,93400.0,8.8513,8.905,8.8334,8.8871,93400.0
2009-02-17 11:15:00,9.94,9.95,9.89,9.9,76000.0,8.8871,8.896,8.8424,8.8513,76000.0
2009-02-17 11:20:00,9.9,9.9,9.87,9.88,139800.0,8.8513,8.8513,8.8245,8.8334,139800.0
2009-02-17 11:25:00,9.88,9.9,9.85,9.87,121800.0,8.8334,8.8513,8.8066,8.8245,121800.0
2009-02-17 11:30:00,9.87,9.88,9.82,9.84,131000.0,8.8245,8.8334,8.7798,8.7977,131000.0
2009-02-17 11:35:00,9.84,9.85,9.8,9.81,126400.0,8.7977,8.8066,8.7619,8.7708,126400.0
2009-02-17 11:40:00,9.81,9.88,9.81,9.88,82200.0,8.7708,8.8334,8.7708,8.8334,82200.0
2009-02-17 11:45:00,9.88,9.88,9.85,9.86,99400.0,8.8334,8.8334,8.8066,8.8156,99400.0
2009-02-17 11:50:00,9.86,9.88,9.83,9.87,80000.0,8.8156,8.8334,8.7887,8.8245,80000.0
2009-02-17 11:55:00,9.87,9.88,9.83,9.86,59200.0,8.8245,8.8334,8.7887,8.8156,59200.0
2009-02-17 12:00:00,9.87,9.93,9.86,9.9,93200.0,8.8245,8.8781,8.8156,8.8513,93200.0
2009-02-17 12:05:00,9.9,9.92,9.87,9.87,49000.0,8.8513,8.8692,8.8245,8.8245,49000.0
2009-02-17 12:10:00,9.87,9.88,9.83,9.83,95600.0,8.8245,8.8334,8.7887,8.7887,95600.0
2009-02-17 12:15:00,9.83,9.86,9.83,9.83,37800.0,8.7887,8.8156,8.7887,8.7887,37800.0
2009-02-17 12:20:00,9.84,9.84,9.78,9.78,43800.0,8.7977,8.7977,8.744,8.744,43800.0
2009-02-17 12:25:00,9.78,9.8,9.77,9.8,117600.0,8.744,8.7619,8.7351,8.7619,117600.0
2009-02-17 12:30:00,9.8,9.84,9.8,9.82,74600.0,8.7619,8.7977,8.7619,8.7798,74600.0
2009-02-17 12:35:00,9.82,9.83,9.81,9.83,35400.0,8.7798,8.7887,8.7708,8.7887,35400.0
2009-02-17 12:40:00,9.83,9.86,9.82,9.85,48600.0,8.7887,8.8156,8.7798,8.8066,48600.0
2009-02-17 12:45:00,9.85,9.86,9.83,9.84,57000.0,8.8066,8.8156,8.7887,8.7977,57000.0
2009-02-17 12:50:00,9.84,9.88,9.84,9.88,95600.0,8.7977,8.8334,8.7977,8.8334,95600.0
2009-02-17 12:55:00,9.88,9.92,9.88,9.92,105600.0,8.8334,8.8692,8.8334,8.8692,105600.0
2009-02-17 13:00:00,9.92,9.93,9.89,9.9,146600.0,8.8692,8.8781,8.8424,8.8513,146600.0
2009-02-17 13:05:00,9.9,9.92,9.9,9.9,128400.0,8.8513,8.8692,8.8513,8.8513,128400.0
2009-02-17 13:10:00,9.9,9.94,9.9,9.93,161000.0,8.8513,8.8871,8.8513,8.8781,161000.0
2009-02-17 13:15:00,9.93,9.94,9.91,9.92,88600.0,8.8781,8.8871,8.8603,8.8692,88600.0
2009-02-17 13:20:00,9.92,9.93,9.9,9.92,160600.0,8.8692,8.8781,8.8513,8.8692,160600.0
2009-02-17 13:25:00,9.92,9.92,9.87,9.9,93800.0,8.8692,8.8692,8.8245,8.8513,93800.0
2009-02-17 13:30:00,9.9,9.9,9.85,9.9,69800.0,8.8513,8.8513,8.8066,8.8513,69800.0
2009-02-17 13:35:00,9.9,9.91,9.88,9.88,58600.0,8.8513,8.8603,8.8334,8.8334,58600.0
2009-02-17 13:40:00,9.88,9.94,9.88,9.93,50400.0,8.8334,8.8871,8.8334,8.8781,50400.0
2009-02-17 13:45:00,9.93,9.97,9.91,9.95,98400.0,8.8781,8.9139,8.8603,8.896,98400.0
2009-02-17 13:50:00,9.95,9.95,9.87,9.87,56000.0,8.896,8.896,8.8245,8.8245,56000.0
2009-02-17 13:55:00,9.87,9.88,9.86,9.88,86400.0,8.8245,8.8334,8.8156,8.8334,86400.0
2009-02-17 14:00:00,9.88,9.88,9.85,9.88,93800.0,8.8334,8.8334,8.8066,8.8334,93800.0
2009-02-17 14:05:00,9.88,9.95,9.88,9.91,95800.0,8.8334,8.896,8.8334,8.8603,95800.0
2009-02-17 14:10:00,9.91,9.92,9.9,9.9,46800.0,8.8603,8.8692,8.8513,8.8513,46800.0
2009-02-17 14:15:00,9.9,9.92,9.89,9.89,62400.0,8.8513,8.8692,8.8424,8.8424,62400.0
2009-02-17 14:20:00,9.89,9.91,9.87,9.87,65000.0,8.8424,8.8603,8.8245,8.8245,65000.0
2009-02-17 14:25:00,9.87,9.89,9.85,9.85,105400.0,8.8245,8.8424,8.8066,8.8066,105400.0
2009-02-17 14:30:00,9.85,9.9,9.85,9.88,95000.0,8.8066,8.8513,8.8066,8.8334,95000.0
2009-02-17 14:35:00,9.88,9.94,9.88,9.9,117600.0,8.8334,8.8871,8.8334,8.8513,117600.0
2009-02-17 14:40:00,9.9,9.92,9.87,9.9,121800.0,8.8513,8.8692,8.8245,8.8513,121800.0
2009-02-17 14:45:00,9.9,9.9,9.87,9.88,190000.0,8.8513,8.8513,8.8245,8.8334,190000.0
2009-02-17 14:50:00,9.87,9.9,9.84,9.84,116600.0,8.8245,8.8513,8.7977,8.7977,116600.0
2009-02-17 14:55:00,9.84,9.88,9.83,9.88,99800.0,8.7977,8.8334,8.7887,8.8334,99800.0
2009-02-17 15:00:00,9.88,9.88,9.84,9.86,117400.0,8.8334,8.8334,8.7977,8.8156,117400.0
2009-02-17 15:05:00,9.86,9.91,9.85,9.9,143400.0,8.8156,8.8603,8.8066,8.8513,143400.0
2009-02-17 15:10:00,9.9,9.96,9.89,9.92,375600.0,8.8513,8.905,8.8424,8.8692,375600.0
2009-02-17 15:15:00,9.92,9.96,9.88,9.9,221600.0,8.8692,8.905,8.8334,8.8513,221600.0
2009-02-17 15:20:00,9.9,9.94,9.9,9.94,394800.0,8.8513,8.8871,8.8513,8.8871,394800.0
2009-02-17 15:25:00,9.94,9.96,9.88,9.92,357400.0,8.8871,8.905,8.8334,8.8692,357400.0
2009-02-17 15:30:00,9.92,10.03,9.92,10.02,387600.0,8.8692,8.9675,8.8692,8.9586,387600.0
2009-02-17 15:35:00,10.02,10.04,9.97,9.99,433800.0,8.9586,8.9765,8.9139,8.9318,433800.0
2009-02-17 15:40:00,9.99,10.02,9.9,9.95,400000.0,8.9318,8.9586,8.8513,8.896,400000.0
2009-02-17 15:45:00,9.95,9.99,9.94,9.94,308200.0,8.896,8.9318,8.8871,8.8871,308200.0
2009-02-17 15:50:00,9.94,9.97,9.89,9.9,650800.0,8.8871,8.9139,8.8424,8.8513,650800.0
2009-02-17 15:55:00,9.9,9.95,9.88,9.88,860200.0,8.8513,8.896,8.8334,8.8334,860200.0
2009-02-18 09:30:00,9.97,10.01,9.96,10.01,213000.0,8.9139,8.9497,8.905,8.9497,213000.0
2009-02-18 09:35:00,10.01,10.01,9.9,9.95,148000.0,8.9497,8.9497,8.8513,8.896,148000.0
2009-02-18 09:40:00,9.94,10.02,9.93,10.02,79600.0,8.8871,8.9586,8.8781,8.9586,79600.0
2009-02-18 09:45:00,10.02,10.02,9.91,9.93,173800.0,8.9586,8.9586,8.8603,8.8781,173800.0
2009-02-18 09:50:00,9.93,9.93,9.88,9.88,154200.0,8.8781,8.8781,8.8334,8.8334,154200.0
2009-02-18 09:55:00,9.88,9.88,9.82,9.85,168800.0,8.8334,8.8334,8.7798,8.8066,168800.0
2009-02-18 10:00:00,9.86,9.86,9.8,9.81,162400.0,8.8156,8.8156,8.7619,8.7708,162400.0
2009-02-18 10:05:00,9.81,9.83,9.73,9.77,165400.0,8.7708,8.7887,8.6993,8.7351,165400.0
2009-02-18 10:10:00,9.77,9.8,9.72,9.74,238800.0,8.7351,8.7619,8.6904,8.7083,238800.0
2009-02-18 10:15:00,9.76,9.8,9.75,9.76,170200.0,8.7261,8.7619,8.7172,8.7261,170200.0
2009-02-18 10:20:00,9.76,9.83,9.76,9.81,121800.0,8.7261,8.7887,8.7261,8.7708,121800.0
2009-02-18 10:25:00,9.81,9.85,9.8,9.83,129000.0,8.7708,8.8066,8.7619,8.7887,129000.0
2009-02-18 10:30:00,9.83,9.87,9.82,9.87,191400.0,8.7887,8.8245,8.7798,8.8245,191400.0
2009-02-18 10:35:00,9.87,9.88,9.84,9.84,68200.0,8.8245,8.8334,8.7977,8.7977,68200.0
2009-02-18 10:40:00,9.84,9.87,9.84,9.85,100000.0,8.7977,8.8245,8.7977,8.8066,100000.0
2009-02-18 10:45:00,9.85,9.88,9.81,9.84,165200.0,8.8066,8.8334,8.7708,8.7977,165200.0
2009-02-18 10:50:00,9.85,9.86,9.83,9.84,64400.0,8.8066,8.8156,8.7887,8.7977,64400.0
2009-02-18 10:55:00,9.84,9.87,9.83,9.86,90000.0,8.7977,8.8245,8.7887,8.8156,90000.0
2009-02-18 11:00:00,9.86,9.86,9.84,9.86,39400.0,8.8156,8.8156,8.7977,8.8156,39400.0
2009-02-18 11:05:00,9.85,9.88,9.85,9.88,69800.0,8.8066,8.8334,8.8066,8.8334,69800.0
2009-02-18 11:10:00,9.88,9.92,9.87,9.91,122400.0,8.8334,8.8692,8.8245,8.8603,122400.0
2009-02-18 11:15:00,9.92,9.94,9.89,9.9,247000.0,8.8692,8.8871,8.8424,8.8513,247000.0
2009-02-18 11:20:00,9.9,9.97,9.9,9.97,270000.0,8.8513,8.9139,8.8513,8.9139,270000.0
2009-02-18 11:25:00,9.97,9.97,9.95,9.95,136200.0,8.9139,8.9139,8.896,8.896,136200.0
2009-02-18 11:30:00,9.94,9.96,9.94,9.96,62600.0,8.8871,8.905,8.8871,8.905,62600.0
2009-02-18 11:35:00,9.95,9.95,9.94,9.94,57400.0,8.896,8.896,8.8871,8.8871,57400.0
2009-02-18 11:40:00,9.94,9.99,9.94,9.98,127200.0,8.8871,8.9318,8.8871,8.9228,127200.0
2009-02-18 11:45:00,9.98,10.0,9.95,9.96,164400.0,8.9228,8.9407,8.896,8.905,164400.0
2009-02-18 11:50:00,9.96,9.98,9.95,9.98,205800.0,8.905,8.9228,8.896,8.9228,205800.0
2009-02-18 11:55:00,9.97,10.03,9.97,10.01,122400.0,8.9139,8.9675,8.9139,8.9497,122400.0
2009-02-18 12:00:00,10.01,10.06,10.0,10.06,179800.0,8.9497,8.9944,8.9407,8.9944,179800.0
2009-02-18 12:05:00,10.06,10.08,10.05,10.07,185400.0,8.9944,9.0122,8.9854,9.0033,185400.0
2009-02-18 12:10:00,10.07,10.09,10.05,10.05,68000.0,9.0033,9.0212,8.9854,8.9854,68000.0
2009-02-18 12:15:00,10.05,10.06,10.01,10.01,51000.0,8.9854,8.9944,8.9497,8.9497,51000.0
2009-02-18 12:20:00,10.01,10.02,9.99,10.0,37600.0,8.9497,8.9586,8.9318,8.9407,37600.0
2009-02-18 12:25:00,10.0,10.02,9.97,10.01,149600.0,8.9407,8.9586,8.9139,8.9497,149600.0
2009-02-18 12:30:00,10.01,10.04,10.0,10.01,56800.0,8.9497,8.9765,8.9407,8.9497,56800.0
2009-02-18 12:35:00,10.0,10.02,9.99,10.01,74200.0,8.9407,8.9586,8.9318,8.9497,74200.0
2009-02-18 12:40:00,10.01,10.03,10.0,10.03,311600.0,8.9497,8.9675,8.9407,8.9675,311600.0
2009-02-18 12:45:00,10.03,10.03,10.0,10.0,53600.0,8.9675,8.9675,8.9407,8.9407,53600.0
2009-02-18 12:50:00,10.0,10.03,9.99,10.03,161400.0,8.9407,8.9675,8.9318,8.9675,161400.0
2009-02-18 12:55:00,10.03,10.06,10.01,10.04,109600.0,8.9675,8.9944,8.9497,8.9765,109600.0
2009-02-18 13:00:00,10.03,10.06,9.99,9.99,82000.0,8.9675,8.9944,8.9318,8.9318,82000.0
2009-02-18 13:05:00,9.99,10.01,9.99,10.0,188400.0,8.9318,8.9497,8.9318,8.9407,188400.0
2009-02-18 13:10:00,10.0,10.02,9.99,10.01,86000.0,8.9407,8.9586,8.9318,8.9497,86000.0
2009-02-18 13:15:00,10.02,10.02,9.96,9.96,149200.0,8.9586,8.9586,8.905,8.905,149200.0
2009-02-18 13:20:00,9.96,9.97,9.94,9.97,128800.0,8.905,8.9139,8.8871,8.9139,128800.0
2009-02-18 13:25:00,9.97,9.99,9.95,9.96,98200.0,8.9139,8.9318,8.896,8.905,98200.0
2009-02-18 13:30:00,9.96,9.97,9.93,9.96,110400.0,8.905,8.9139,8.8781,8.905,110400.0
2009-02-18 13:35:00,9.96,9.97,9.95,9.96,130800.0,8.905,8.9139,8.896,8.905,130800.0
2009-02-18 13:40:00,9.96,9.96,9.94,9.96,211400.0,8.905,8.905,8.8871,8.905,211400.0
2009-02-18 13:45:00,9.96,9.97,9.94,9.95,266400.0,8.905,8.9139,8.8871,8.896,266400.0
2009-02-18 13:50:00,9.95,9.95,9.92,9.93,72400.0,8.896,8.896,8.8692,8.8781,72400.0
2009-02-18 13:55:00,9.93,9.95,9.93,9.93,101800.0,8.8781,8.896,8.8781,8.8781,101800.0
2009-02-18 14:00:00,9.93,9.96,9.9,9.94,95600.0,8.8781,8.905,8.8513,8.8871,95600.0
2009-02-18 14:05:00,9.94,9.97,9.93,9.97,41200.0,8.8871,8.9139,8.8781,8.9139,41200.0
2009-02-18 14:10:00,9.97,9.97,9.9,9.9,94600.0,8.9139,8.9139,8.8513,8.8513,94600.0
2009-02-18 14:15:00,9.9,9.93,9.88,9.91,185600.0,8.8513,8.8781,8.8334,8.8603,185600.0
2009-02-18 14:20:00,9.92,9.96,9.91,9.96,79800.0,8.8692,8.905,8.8603,8.905,79800.0
2009-02-18 14:25:00,9.95,9.97,9.93,9.95,75200.0,8.896,8.9139,8.8781,8.896,75200.0
2009-02-18 14:30:00,9.95,9.97,9.93,9.96,79400.0,8.896,8.9139,8.8781,8.905,79400.0
2009-02-18 14:35:00,9.96,9.96,9.92,9.92,65000.0,8.905,8.905,8.8692,8.8692,65000.0
2009-02-18 14:40:00,9.92,9.93,9.89,9.93,121000.0,8.8692,8.8781,8.8424,8.8781,121000.0
2009-02-18 14:45:00,9.93,9.94,9.91,9.92,75600.0,8.8781,8.8871,8.8603,8.8692,75600.0
2009-02-18 14:50:00,9.92,9.93,9.91,9.92,150000.0,8.8692,8.8781,8.8603,8.8692,150000.0
2009-02-18 14:55:00,9.92,10.0,9.9,9.99,173400.0,8.8692,8.9407,8.8513,8.9318,173400.0
2009-02-18 15:00:00,9.99,10.02,9.97,9.99,223800.0,8.9318,8.9586,8.9139,8.9318,223800.0
2009-02-18 15:05:00,9.99,10.0,9.92,9.93,194400.0,8.9318,8.9407,8.8692,8.8781,194400.0
2009-02-18 15:10:00,9.93,10.0,9.93,9.99,198400.0,8.8781,8.9407,8.8781,8.9318,198400.0
2009-02-18 15:15:00,9.98,9.98,9.95,9.96,144200.0,8.9228,8.9228,8.896,8.905,144200.0
2009-02-18 15:20:00,9.96,9.99,9.94,9.99,323800.0,8.905,8.9318,8.8871,8.9318,323800.0
2009-02-18 15:25:00,9.99,9.99,9.94,9.96,204000.0,8.9318,8.9318,8.8871,8.905,204000.0
2009-02-18 15:30:00,9.95,9.97,9.94,9.95,204200.0,8.896,8.9139,8.8871,8.896,204200.0
2009-02-18 15:35:00,9.95,9.97,9.94,9.96,191200.0,8.896,8.9139,8.8871,8.905,191200.0
2009-02-18 15:40:00,9.96,9.98,9.94,9.97,195000.0,8.905,8.9228,8.8871,8.9139,195000.0
2009-02-18 15:45:00,9.97,9.97,9.92,9.93,315400.0,8.9139,8.9139,8.8692,8.8781,315400.0
2009-02-18 15:50:00,9.92,9.97,9.92,9.94,456600.0,8.8692,8.9139,8.8692,8.8871,456600.0
2009-02-18 15:55:00,9.94,9.97,9.94,9.97,482200.0,8.8871,8.9139,8.8871,8.9139,482200.0
2009-02-19 09:30:00,10.22,10.22,9.95,10.04,91200.0,9.1374,9.1374,8.896,8.9765,91200.0
2009-02-19 09:35:00,10.04,10.12,10.03,10.05,97800.0,8.9765,9.048,8.9675,8.9854,97800.0
2009-02-19 09:40:00,10.05,10.12,10.05,10.1,125200.0,8.9854,9.048,8.9854,9.0301,125200.0
2009-02-19 09:45:00,10.11,10.12,10.09,10.09,102800.0,9.0391,9.048,9.0212,9.0212,102800.0
2009-02-19 09:50:00,10.09,10.13,10.09,10.13,199000.0,9.0212,9.057,9.0212,9.057,199000.0
2009-02-19 09:55:00,10.13,10.14,10.11,10.12,190200.0,9.057,9.0659,9.0391,9.048,190200.0
2009-02-19 10:00:00,10.12,10.15,10.1,10.12,136200.0,9.048,9.0748,9.0301,9.048,136200.0
2009-02-19 10:05:00,10.12,10.13,10.1,10.11,108400.0,9.048,9.057,9.0301,9.0391,108400.0
2009-02-19 10:10:00,10.12,10.12,10.08,10.09,119600.0,9.048,9.048,9.0122,9.0212,119600.0
2009-02-19 10:15:00,10.09,10.1,9.99,10.0,113200.0,9.0212,9.0301,8.9318,8.9407,113200.0
2009-02-19 10:20:00,10.0,10.04,9.99,10.01,123000.0,8.9407,8.9765,8.9318,8.9497,123000.0
2009-02-19 10:25:00,10.01,10.05,9.98,10.05,150800.0,8.9497,8.9854,8.9228,8.9854,150800.0
2009-02-19 10:30:00,10.04,10.06,10.01,10.01,210600.0,8.9765,8.9944,8.9497,8.9497,210600.0
2009-02-19 10:35:00,10.01,10.02,9.97,10.02,415200.0,8.9497,8.9586,8.9139,8.9586,415200.0
2009-02-19 10:40:00,10.01,10.01,9.95,9.95,292400.0,8.9497,8.9497,8.896,8.896,292400.0
2009-02-19 10:45:00,9.95,9.95,9.92,9.92,176600.0,8.896,8.896,8.8692,8.8692,176600.0
2009-02-19 10:50:00,9.92,9.92,9.88,9.91,167200.0,8.8692,8.8692,8.8334,8.8603,167200.0
2009-02-19 10:55:00,9.91,9.92,9.9,9.92,92400.0,8.8603,8.8692,8.8513,8.8692,92400.0
2009-02-19 11:00:00,9.92,9.96,9.9,9.93,231000.0,8.8692,8.905,8.8513,8.8781,231000.0
2009-02-19 11:05:00,9.93,9.97,9.93,9.97,196800.0,8.8781,8.9139,8.8781,8.9139,196800.0
2009-02-19 11:10:00,9.97,9.99,9.95,9.98,55400.0,8.9139,8.9318,8.896,8.9228,55400.0
2009-02-19 11:15:00,9.98,9.99,9.97,9.98,83400.0,8.9228,8.9318,8.9139,8.9228,83400.0
2009-02-19 11:20:00,9.98,9.99,9.95,9.96,94600.0,8.9228,8.9318,8.896,8.905,94600.0
2009-02-19 11:25:00,9.97,10.0,9.97,9.99,86200.0,8.9139,8.9407,8.9139,8.9318,86200.0
2009-02-19 11:30:00,9.99,9.99,9.97,9.97,33000.0,8.9318,8.9318,8.9139,8.9139,33000.0
2009-02-19 11:35:00,9.97,9.99,9.96,9.96,55600.0,8.9139,8.9318,8.905,8.905,55600.0
2009-02-19 11:40:00,9.97,9.97,9.9,9.91,91000.0,8.9139,8.9139,8.8513,8.8603,91000.0
2009-02-19 11:45:00,9.91,9.92,9.9,9.92,64800.0,8.8603,8.8692,8.8513,8.8692,64800.0
2009-02-19 11:50:00,9.91,9.96,9.91,9.95,87000.0,8.8603,8.905,8.8603,8.896,87000.0
2009-02-19 11:55:00,9.94,9.95,9.9,9.9,76400.0,8.8871,8.896,8.8513,8.8513,76400.0
2009-02-19 12:00:00,9.9,9.92,9.88,9.88,64200.0,8.8513,8.8692,8.8334,8.8334,64200.0
2009-02-19 12:05:00,9.88,9.9,9.88,9.9,96200.0,8.8334,8.8513,8.8334,8.8513,96200.0
2009-02-19 12:10:00,9.9,9.9,9.85,9.85,66000.0,8.8513,8.8513,8.8066,8.8066,66000.0
2009-02-19 12:15:00,9.86,9.9,9.86,9.9,112800.0,8.8156,8.8513,8.8156,8.8513,112800.0
2009-02-19 12:20:00,9.9,9.92,9.88,9.91,51600.0,8.8513,8.8692,8.8334,8.8603,51600.0
2009-02-19 12:25:00,9.9,9.92,9.9,9.92,77000.0,8.8513,8.8692,8.8513,8.8692,77000.0
2009-02-19 12:30:00,9.92,9.94,9.91,9.94,125400.0,8.8692,8.8871,8.8603,8.8871,125400.0
2009-02-19 12:35:00,9.94,9.95,9.93,9.95,59200.0,8.8871,8.896,8.8781,8.896,59200.0
2009-02-19 12:40:00,9.95,9.97,9.95,9.97,135200.0,8.896,8.9139,8.896,8.9139,135200.0
2009-02-19 12:45:00,9.97,9.97,9.95,9.95,25000.0,8.9139,8.9139,8.896,8.896,25000.0
2009-02-19 12:50:00,9.95,9.97,9.95,9.95,37200.0,8.896,8.9139,8.896,8.896,37200.0
2009-02-19 12:55:00,9.95,9.97,9.95,9.95,51200.0,8.896,8.9139,8.896,8.896,51200.0
2009-02-19 13:00:00,9.96,9.96,9.92,9.92,137200.0,8.905,8.905,8.8692,8.8692,137200.0
2009-02-19 13:05:00,9.92,9.97,9.92,9.97,65600.0,8.8692,8.9139,8.8692,8.9139,65600.0
2009-02-19 13:10:00,9.97,10.0,9.97,9.99,94200.0,8.9139,8.9407,8.9139,8.9318,94200.0
2009-02-19 13:15:00,9.99,10.03,9.99,10.02,85000.0,8.9318,8.9675,8.9318,8.9586,85000.0
2009-02-19 13:20:00,10.02,10.02,9.99,10.01,37000.0,8.9586,8.9586,8.9318,8.9497,37000.0
2009-02-19 13:25:00,10.01,10.04,10.01,10.04,91400.0,8.9497,8.9765,8.9497,8.9765,91400.0
2009-02-19 13:30:00,10.04,10.04,10.01,10.02,103800.0,8.9765,8.9765,8.9497,8.9586,103800.0
2009-02-19 13:35:00,10.02,10.02,10.0,10.02,36800.0,8.9586,8.9586,8.9407,8.9586,36800.0
2009-02-19 13:40:00,10.02,10.02,9.96,9.96,139400.0,8.9586,8.9586,8.905,8.905,139400.0
2009-02-19 13:45:00,9.96,9.97,9.95,9.97,46200.0,8.905,8.9139,8.896,8.9139,46200.0
2009-02-19 13:50:00,9.96,9.97,9.95,9.95,73200.0,8.905,8.9139,8.896,8.896,73200.0
2009-02-19 13:55:00,9.96,9.96,9.93,9.93,66200.0,8.905,8.905,8.8781,8.8781,66200.0
2009-02-19 14:00:00,9.93,9.94,9.92,9.93,143000.0,8.8781,8.8871,8.8692,8.8781,143000.0
2009-02-19 14:05:00,9.92,9.97,9.92,9.97,146400.0,8.8692,8.9139,8.8692,8.9139,146400.0
2009-02-19 14:10:00,9.97,9.97,9.92,9.92,124400.0,8.9139,8.9139,8.8692,8.8692,124400.0
2009-02-19 14:15:00,9.92,9.92,9.88,9.89,114800.0,8.8692,8.8692,8.8334,8.8424,114800.0
2009-02-19 14:20:00,9.88,9.9,9.88,9.88,48200.0,8.8334,8.8513,8.8334,8.8334,48200.0
2009-02-19 14:25:00,9.88,9.91,9.88,9.9,90600.0,8.8334,8.8603,8.8334,8.8513,90600.0
2009-02-19 14:30:00,9.9,9.91,9.88,9.89,118800.0,8.8513,8.8603,8.8334,8.8424,118800.0
2009-02-19 14:35:00,9.88,9.9,9.88,9.9,79000.0,8.8334,8.8513,8.8334,8.8513,79000.0
2009-02-19 14:40:00,9.9,9.9,9.87,9.88,102400.0,8.8513,8.8513,8.8245,8.8334,102400.0
2009-02-19 14:45:00,9.88,9.88,9.85,9.85,98800.0,8.8334,8.8334,8.8066,8.8066,98800.0
2009-02-19 14:50:00,9.85,9.89,9.85,9.88,142400.0,8.8066,8.8424,8.8066,8.8334,142400.0
2009-02-19 14:55:00,9.88,9.92,9.88,9.9,100600.0,8.8334,8.8692,8.8334,8.8513,100600.0
2009-02-19 15:00:00,9.9,9.93,9.89,9.9,93600.0,8.8513,8.8781,8.8424,8.8513,93600.0
2009-02-19 15:05:00,9.9,9.9,9.86,9.87,105400.0,8.8513,8.8513,8.8156,8.8245,105400.0
2009-02-19 15:10:00,9.87,9.87,9.84,9.85,157600.0,8.8245,8.8245,8.7977,8.8066,157600.0
2009-02-19 15:15:00,9.85,9.86,9.83,9.85,100200.0,8.8066,8.8156,8.7887,8.8066,100200.0
2009-02-19 15:20:00,9.85,9.86,9.83,9.85,174800.0,8.8066,8.8156,8.7887,8.8066,174800.0
2009-02-19 15:25:00,9.85,9.9,9.84,9.9,214800.0,8.8066,8.8513,8.7977,8.8513,214800.0
2009-02-19 15:30:00,9.9,9.9,9.82,9.82,266600.0,8.8513,8.8513,8.7798,8.7798,266600.0
2009-02-19 15:35:00,9.82,9.84,9.8,9.81,213800.0,8.7798,8.7977,8.7619,8.7708,213800.0
2009-02-19 15:40:00,9.81,9.87,9.8,9.87,184000.0,8.7708,8.8245,8.7619,8.8245,184000.0
2009-02-19 15:45:00,9.87,9.9,9.85,9.88,286800.0,8.8245,8.8513,8.8066,8.8334,286800.0
2009-02-19 15:50:00,9.89,9.9,9.83,9.85,364600.0,8.8424,8.8513,8.7887,8.8066,364600.0
2009-02-19 15:55:00,9.85,9.85,9.84,9.84,443000.0,8.8066,8.8066,8.7977,8.7977,443000.0
2009-02-20 09:30:00,9.84,9.84,9.63,9.72,559000.0,8.7977,8.7977,8.6099,8.6904,559000.0
2009-02-20 09:35:00,9.71,9.79,9.71,9.75,92800.0,8.6814,8.753,8.6814,8.7172,92800.0
2009-02-20 09:40:00,9.76,9.76,9.68,9.7,91800.0,8.7261,8.7261,8.6546,8.6725,91800.0
2009-02-20 09:45:00,9.7,9.79,9.69,9.76,139000.0,8.6725,8.753,8.6636,8.7261,139000.0
2009-02-20 09:50:00,9.76,9.84,9.74,9.79,90800.0,8.7261,8.7977,8.7083,8.753,90800.0
2009-02-20 09:55:00,9.8,9.86,9.79,9.86,91000.0,8.7619,8.8156,8.753,8.8156,91000.0
2009-02-20 10:00:00,9.86,9.87,9.84,9.87,133200.0,8.8156,8.8245,8.7977,8.8245,133200.0
2009-02-20 10:05:00,9.87,9.96,9.87,9.9,325200.0,8.8245,8.905,8.8245,8.8513,325200.0
2009-02-20 10:10:00,9.91,9.94,9.85,9.87,142000.0,8.8603,8.8871,8.8066,8.8245,142000.0
2009-02-20 10:15:00,9.86,9.86,9.79,9.79,82600.0,8.8156,8.8156,8.753,8.753,82600.0
2009-02-20 10:20:00,9.8,9.84,9.76,9.79,150600.0,8.7619,8.7977,8.7261,8.753,150600.0
2009-02-20 10:25:00,9.79,9.83,9.77,9.81,93200.0,8.753,8.7887,8.7351,8.7708,93200.0
2009-02-20 10:30:00,9.81,9.81,9.78,9.79,83800.0,8.7708,8.7708,8.744,8.753,83800.0
2009-02-20 10:35:00,9.79,9.82,9.78,9.8,104400.0,8.753,8.7798,8.744,8.7619,104400.0
2009-02-20 10:40:00,9.8,9.84,9.77,9.82,89800.0,8.7619,8.7977,8.7351,8.7798,89800.0
2009-02-20 10:45:00,9.82,9.83,9.79,9.8,95800.0,8.7798,8.7887,8.753,8.7619,95800.0
2009-02-20 10:50:00,9.79,9.79,9.74,9.74,69000.0,8.753,8.753,8.7083,8.7083,69000.0
2009-02-20 10:55:00,9.74,9.74,9.72,9.74,139600.0,8.7083,8.7083,8.6904,8.7083,139600.0
2009-02-20 11:00:00,9.74,9.76,9.74,9.74,79200.0,8.7083,8.7261,8.7083,8.7083,79200.0
2009-02-20 11:05:00,9.74,9.77,9.72,9.74,75800.0,8.7083,8.7351,8.6904,8.7083,75800.0
2009-02-20 11:10:00,9.74,9.76,9.72,9.72,103200.0,8.7083,8.7261,8.6904,8.6904,103200.0
2009-02-20 11:15:00,9.72,9.72,9.7,9.72,131200.0,8.6904,8.6904,8.6725,8.6904,131200.0
2009-02-20 11:20:00,9.72,9.75,9.72,9.72,209200.0,8.6904,8.7172,8.6904,8.6904,209200.0
2009-02-20 11:25:00,9.72,9.72,9.7,9.71,133800.0,8.6904,8.6904,8.6725,8.6814,133800.0
2009-02-20 11:30:00,9.71,9.71,9.65,9.67,284000.0,8.6814,8.6814,8.6278,8.6457,284000.0
2009-02-20 11:35:00,9.66,9.7,9.66,9.7,125800.0,8.6367,8.6725,8.6367,8.6725,125800.0
2009-02-20 11:40:00,9.7,9.71,9.68,9.69,67400.0,8.6725,8.6814,8.6546,8.6636,67400.0
2009-02-20 11:45:00,9.69,9.7,9.68,9.7,131200.0,8.6636,8.6725,8.6546,8.6725,131200.0
2009-02-20 11:50:00,9.7,9.71,9.67,9.7,67000.0,8.6725,8.6814,8.6457,8.6725,67000.0
2009-02-20 11:55:00,9.7,9.71,9.68,9.69,92800.0,8.6725,8.6814,8.6546,8.6636,92800.0
2009-02-20 12:00:00,9.69,9.72,9.68,9.72,63800.0,8.6636,8.6904,8.6546,8.6904,63800.0
2009-02-20 12:05:00,9.72,9.73,9.71,9.72,75600.0,8.6904,8.6993,8.6814,8.6904,75600.0
2009-02-20 12:10:00,9.72,9.75,9.71,9.72,113400.0,8.6904,8.7172,8.6814,8.6904,113400.0
2009-02-20 12:15:00,9.71,9.71,9.68,9.71,98400.0,8.6814,8.6814,8.6546,8.6814,98400.0
2009-02-20 12:20:00,9.71,9.72,9.68,9.68,48800.0,8.6814,8.6904,8.6546,8.6546,48800.0
2009-02-20 12:25:00,9.68,9.71,9.68,9.7,82600.0,8.6546,8.6814,8.6546,8.6725,82600.0
2009-02-20 12:30:00,9.7,9.7,9.67,9.68,59000.0,8.6725,8.6725,8.6457,8.6546,59000.0
2009-02-20 12:35:00,9.68,9.71,9.67,9.7,175600.0,8.6546,8.6814,8.6457,8.6725,175600.0
2009-02-20 12:40:00,9.71,9.71,9.68,9.7,118800.0,8.6814,8.6814,8.6546,8.6725,118800.0
2009-02-20 12:45:00,9.69,9.72,9.68,9.69,235000.0,8.6636,8.6904,8.6546,8.6636,235000.0
2009-02-20 12:50:00,9.69,9.7,9.68,9.69,138400.0,8.6636,8.6725,8.6546,8.6636,138400.0
2009-02-20 12:55:00,9.69,9.71,9.68,9.71,88000.0,8.6636,8.6814,8.6546,8.6814,88000.0
2009-02-20 13:00:00,9.71,9.71,9.68,9.69,78000.0,8.6814,8.6814,8.6546,8.6636,78000.0
2009-02-20 13:05:00,9.68,9.69,9.67,9.67,333200.0,8.6546,8.6636,8.6457,8.6457,333200.0
2009-02-20 13:10:00,9.67,9.67,9.63,9.63,166600.0,8.6457,8.6457,8.6099,8.6099,166600.0
2009-02-20 13:15:00,9.63,9.63,9.61,9.62,124800.0,8.6099,8.6099,8.592,8.601,124800.0
2009-02-20 13:20:00,9.62,9.65,9.61,9.63,258600.0,8.601,8.6278,8.592,8.6099,258600.0
2009-02-20 13:25:00,9.63,9.67,9.63,9.65,166200.0,8.6099,8.6457,8.6099,8.6278,166200.0
2009-02-20 13:30:00,9.65,9.65,9.63,9.63,164800.0,8.6278,8.6278,8.6099,8.6099,164800.0
2009-02-20 13:35:00,9.63,9.65,9.62,9.62,225000.0,8.6099,8.6278,8.601,8.601,225000.0
2009-02-20 13:40:00,9.63,9.63,9.62,9.63,145200.0,8.6099,8.6099,8.601,8.6099,145200.0
2009-02-20 13:45:00,9.63,9.64,9.62,9.63,81400.0,8.6099,8.6189,8.601,8.6099,81400.0
2009-02-20 13:50:00,9.63,9.65,9.63,9.65,151200.0,8.6099,8.6278,8.6099,8.6278,151200.0
2009-02-20 13:55:00,9.65,9.67,9.63,9.65,117200.0,8.6278,8.6457,8.6099,8.6278,117200.0
2009-02-20 14:00:00,9.65,9.66,9.64,9.65,234600.0,8.6278,8.6367,8.6189,8.6278,234600.0
2009-02-20 14:05:00,9.65,9.67,9.64,9.65,116000.0,8.6278,8.6457,8.6189,8.6278,116000.0
2009-02-20 14:10:00,9.65,9.67,9.64,9.66,218200.0,8.6278,8.6457,8.6189,8.6367,218200.0
2009-02-20 14:15:00,9.67,9.77,9.67,9.76,669800.0,8.6457,8.7351,8.6457,8.7261,669800.0
2009-02-20 14:20:00,9.76,9.81,9.73,9.8,433600.0,8.7261,8.7708,8.6993,8.7619,433600.0
2009-02-20 14:25:00,9.8,9.83,9.74,9.74,454000.0,8.7619,8.7887,8.7083,8.7083,454000.0
2009-02-20 14:30:00,9.74,9.8,9.74,9.77,309000.0,8.7083,8.7619,8.7083,8.7351,309000.0
2009-02-20 14:35:00,9.77,9.81,9.74,9.81,386400.0,8.7351,8.7708,8.7083,8.7708,386400.0
2009-02-20 14:40:00,9.81,9.84,9.76,9.79,413400.0,8.7708,8.7977,8.7261,8.753,413400.0
2009-02-20 14:45:00,9.78,9.79,9.74,9.79,381200.0,8.744,8.753,8.7083,8.753,381200.0
2009-02-20 14:50:00,9.78,9.8,9.75,9.75,589000.0,8.744,8.7619,8.7172,8.7172,589000.0
2009-02-20 14:55:00,9.75,9.77,9.71,9.72,397200.0,8.7172,8.7351,8.6814,8.6904,397200.0
2009-02-20 15:00:00,9.71,9.72,9.67,9.72,370200.0,8.6814,8.6904,8.6457,8.6904,370200.0
2009-02-20 15:05:00,9.71,9.76,9.7,9.74,293000.0,8.6814,8.7261,8.6725,8.7083,293000.0
2009-02-20 15:10:00,9.74,9.74,9.69,9.71,512200.0,8.7083,8.7083,8.6636,8.6814,512200.0
2009-02-20 15:15:00,9.71,9.73,9.69,9.71,264600.0,8.6814,8.6993,8.6636,8.6814,264600.0
2009-02-20 15:20:00,9.71,9.72,9.69,9.7,395400.0,8.6814,8.6904,8.6636,8.6725,395400.0
2009-02-20 15:25:00,9.7,9.71,9.65,9.65,227200.0,8.6725,8.6814,8.6278,8.6278,227200.0
2009-02-20 15:30:00,9.65,9.69,9.63,9.68,235400.0,8.6278,8.6636,8.6099,8.6546,235400.0
2009-02-20 15:35:00,9.68,9.74,9.68,9.72,275200.0,8.6546,8.7083,8.6546,8.6904,275200.0
2009-02-20 15:40:00,9.72,9.72,9.67,9.67,455000.0,8.6904,8.6904,8.6457,8.6457,455000.0
2009-02-20 15:45:00,9.67,9.7,9.65,9.69,365600.0,8.6457,8.6725,8.6278,8.6636,365600.0
2009-02-20 15:50:00,9.69,9.74,9.68,9.72,456200.0,8.6636,8.7083,8.6546,8.6904,456200.0
2009-02-20 15:55:00,9.72,9.73,9.69,9.7,479400.0,8.6904,8.6993,8.6636,8.6725,479400.0
2009-02-23 09:30:00,9.99,9.99,9.7,9.7,105800.0,8.9318,8.9318,8.6725,8.6725,105800.0
2009-02-23 09:35:00,9.69,9.78,9.68,9.76,97600.0,8.6636,8.744,8.6546,8.7261,97600.0
2009-02-23 09:40:00,9.77,9.81,9.71,9.75,73400.0,8.7351,8.7708,8.6814,8.7172,73400.0
2009-02-23 09:45:00,9.76,9.77,9.65,9.65,133200.0,8.7261,8.7351,8.6278,8.6278,133200.0
2009-02-23 09:50:00,9.66,9.68,9.62,9.66,150800.0,8.6367,8.6546,8.601,8.6367,150800.0
2009-02-23 09:55:00,9.67,9.73,9.63,9.65,154200.0,8.6457,8.6993,8.6099,8.6278,154200.0
2009-02-23 10:00:00,9.65,9.7,9.6,9.6,123200.0,8.6278,8.6725,8.5831,8.5831,123200.0
2009-02-23 10:05:00,9.61,9.61,9.49,9.51,263000.0,8.592,8.592,8.4847,8.5026,263000.0
2009-02-23 10:10:00,9.51,9.53,9.45,9.47,166800.0,8.5026,8.5205,8.449,8.4669,166800.0
2009-02-23 10:15:00,9.47,9.53,9.44,9.49,341800.0,8.4669,8.5205,8.44,8.4847,341800.0
2009-02-23 10:20:00,9.49,9.55,9.49,9.54,97000.0,8.4847,8.5384,8.4847,8.5295,97000.0
2009-02-23 10:25:00,9.54,9.54,9.48,9.5,98600.0,8.5295,8.5295,8.4758,8.4937,98600.0
2009-02-23 10:30:00,9.5,9.51,9.47,9.47,145000.0,8.4937,8.5026,8.4669,8.4669,145000.0
2009-02-23 10:35:00,9.47,9.5,9.44,9.49,160000.0,8.4669,8.4937,8.44,8.4847,160000.0
2009-02-23 10:40:00,9.49,9.51,9.47,9.51,84400.0,8.4847,8.5026,8.4669,8.5026,84400.0
2009-02-23 10:45:00,9.52,9.54,9.48,9.54,79400.0,8.5116,8.5295,8.4758,8.5295,79400.0
2009-02-23 10:50:00,9.53,9.56,9.52,9.54,96400.0,8.5205,8.5473,8.5116,8.5295,96400.0
2009-02-23 10:55:00,9.54,9.54,9.46,9.47,88200.0,8.5295,8.5295,8.4579,8.4669,88200.0
2009-02-23 11:00:00,9.47,9.55,9.47,9.53,88000.0,8.4669,8.5384,8.4669,8.5205,88000.0
2009-02-23 11:05:00,9.53,9.54,9.49,9.54,76600.0,8.5205,8.5295,8.4847,8.5295,76600.0
2009-02-23 11:10:00,9.54,9.58,9.53,9.54,74200.0,8.5295,8.5652,8.5205,8.5295,74200.0
2009-02-23 11:15:00,9.54,9.56,9.51,9.51,61800.0,8.5295,8.5473,8.5026,8.5026,61800.0
2009-02-23 11:20:00,9.51,9.53,9.49,9.49,66000.0,8.5026,8.5205,8.4847,8.4847,66000.0
2009-02-23 11:25:00,9.49,9.56,9.49,9.54,85800.0,8.4847,8.5473,8.4847,8.5295,85800.0
2009-02-23 11:30:00,9.53,9.53,9.44,9.46,149800.0,8.5205,8.5205,8.44,8.4579,149800.0
2009-02-23 11:35:00,9.46,9.48,9.45,9.46,60200.0,8.4579,8.4758,8.449,8.4579,60200.0
2009-02-23 11:40:00,9.46,9.46,9.4,9.43,56200.0,8.4579,8.4579,8.4043,8.4311,56200.0
2009-02-23 11:45:00,9.42,9.45,9.41,9.45,60000.0,8.4222,8.449,8.4132,8.449,60000.0
2009-02-23 11:50:00,9.45,9.47,9.43,9.47,61800.0,8.449,8.4669,8.4311,8.4669,61800.0
2009-02-23 11:55:00,9.46,9.47,9.44,9.47,58800.0,8.4579,8.4669,8.44,8.4669,58800.0
2009-02-23 12:00:00,9.46,9.47,9.42,9.42,101000.0,8.4579,8.4669,8.4222,8.4222,101000.0
2009-02-23 12:05:00,9.42,9.43,9.4,9.4,157800.0,8.4222,8.4311,8.4043,8.4043,157800.0
2009-02-23 12:10:00,9.4,9.42,9.38,9.41,154800.0,8.4043,8.4222,8.3864,8.4132,154800.0
2009-02-23 12:15:00,9.42,9.43,9.4,9.43,60800.0,8.4222,8.4311,8.4043,8.4311,60800.0
2009-02-23 12:20:00,9.43,9.45,9.42,9.45,61800.0,8.4311,8.449,8.4222,8.449,61800.0
2009-02-23 12:25:00,9.46,9.47,9.42,9.42,44800.0,8.4579,8.4669,8.4222,8.4222,44800.0
2009-02-23 12:30:00,9.42,9.43,9.4,9.42,110600.0,8.4222,8.4311,8.4043,8.4222,110600.0
2009-02-23 12:35:00,9.42,9.44,9.4,9.44,70200.0,8.4222,8.44,8.4043,8.44,70200.0
2009-02-23 12:40:00,9.44,9.44,9.42,9.42,48000.0,8.44,8.44,8.4222,8.4222,48000.0
2009-02-23 12:45:00,9.42,9.42,9.39,9.39,54200.0,8.4222,8.4222,8.3953,8.3953,54200.0
2009-02-23 12:50:00,9.4,9.42,9.37,9.37,46800.0,8.4043,8.4222,8.3775,8.3775,46800.0
2009-02-23 12:55:00,9.37,9.37,9.35,9.35,81200.0,8.3775,8.3775,8.3596,8.3596,81200.0
2009-02-23 13:00:00,9.35,9.38,9.34,9.38,119400.0,8.3596,8.3864,8.3506,8.3864,119400.0
2009-02-23 13:05:00,9.38,9.43,9.38,9.42,90400.0,8.3864,8.4311,8.3864,8.4222,90400.0
2009-02-23 13:10:00,9.43,9.44,9.4,9.43,116600.0,8.4311,8.44,8.4043,8.4311,116600.0
2009-02-23 13:15:00,9.43,9.44,9.42,9.43,56600.0,8.4311,8.44,8.4222,8.4311,56600.0
2009-02-23 13:20:00,9.43,9.43,9.41,9.43,80000.0,8.4311,8.4311,8.4132,8.4311,80000.0
2009-02-23 13:25:00,9.43,9.45,9.4,9.41,104400.0,8.4311,8.449,8.4043,8.4132,104400.0
2009-02-23 13:30:00,9.42,9.44,9.4,9.4,54000.0,8.4222,8.44,8.4043,8.4043,54000.0
2009-02-23 13:35:00,9.41,9.44,9.38,9.4,202400.0,8.4132,8.44,8.3864,8.4043,202400.0
2009-02-23 13:40:00,9.4,9.44,9.4,9.44,99200.0,8.4043,8.44,8.4043,8.44,99200.0
2009-02-23 13:45:00,9.44,9.45,9.42,9.42,97000.0,8.44,8.449,8.4222,8.4222,97000.0
2009-02-23 13:50:00,9.42,9.42,9.39,9.4,118200.0,8.4222,8.4222,8.3953,8.4043,118200.0
2009-02-23 13:55:00,9.4,9.4,9.36,9.38,180600.0,8.4043,8.4043,8.3685,8.3864,180600.0
2009-02-23 14:00:00,9.38,9.39,9.35,9.39,147000.0,8.3864,8.3953,8.3596,8.3953,147000.0
2009-02-23 14:05:00,9.4,9.41,9.36,9.37,109000.0,8.4043,8.4132,8.3685,8.3775,109000.0
2009-02-23 14:10:00,9.36,9.38,9.35,9.38,67200.0,8.3685,8.3864,8.3596,8.3864,67200.0
2009-02-23 14:15:00,9.38,9.45,9.38,9.44,142000.0,8.3864,8.449,8.3864,8.44,142000.0
2009-02-23 14:20:00,9.44,9.47,9.43,9.44,80800.0,8.44,8.4669,8.4311,8.44,80800.0
2009-02-23 14:25:00,9.44,9.47,9.44,9.47,104600.0,8.44,8.4669,8.44,8.4669,104600.0
2009-02-23 14:30:00,9.47,9.48,9.42,9.45,91400.0,8.4669,8.4758,8.4222,8.449,91400.0
2009-02-23 14:35:00,9.45,9.46,9.43,9.45,63600.0,8.449,8.4579,8.4311,8.449,63600.0
2009-02-23 14:40:00,9.45,9.45,9.39,9.42,71400.0,8.449,8.449,8.3953,8.4222,71400.0
2009-02-23 14:45:00,9.42,9.42,9.37,9.38,89000.0,8.4222,8.4222,8.3775,8.3864,89000.0
2009-02-23 14:50:00,9.38,9.4,9.32,9.34,140400.0,8.3864,8.4043,8.3328,8.3506,140400.0
2009-02-23 14:55:00,9.34,9.34,9.3,9.31,207000.0,8.3506,8.3506,8.3149,8.3238,207000.0
2009-02-23 15:00:00,9.31,9.35,9.29,9.35,137400.0,8.3238,8.3596,8.3059,8.3596,137400.0
2009-02-23 15:05:00,9.35,9.4,9.35,9.37,142200.0,8.3596,8.4043,8.3596,8.3775,142200.0
2009-02-23 15:10:00,9.37,9.41,9.35,9.37,132200.0,8.3775,8.4132,8.3596,8.3775,132200.0
2009-02-23 15:15:00,9.37,9.37,9.34,9.36,73200.0,8.3775,8.3775,8.3506,8.3685,73200.0
2009-02-23 15:20:00,9.36,9.4,9.3,9.31,219800.0,8.3685,8.4043,8.3149,8.3238,219800.0
2009-02-23 15:25:00,9.31,9.38,9.29,9.35,192200.0,8.3238,8.3864,8.3059,8.3596,192200.0
2009-02-23 15:30:00,9.35,9.41,9.35,9.36,191600.0,8.3596,8.4132,8.3596,8.3685,191600.0
2009-02-23 15:35:00,9.36,9.38,9.33,9.34,266400.0,8.3685,8.3864,8.3417,8.3506,266400.0
2009-02-23 15:40:00,9.34,9.35,9.31,9.33,165400.0,8.3506,8.3596,8.3238,8.3417,165400.0
2009-02-23 15:45:00,9.33,9.35,9.3,9.31,194200.0,8.3417,8.3596,8.3149,8.3238,194200.0
2009-02-23 15:50:00,9.31,9.31,9.27,9.31,403000.0,8.3238,8.3238,8.2881,8.3238,403000.0
2009-02-23 15:55:00,9.31,9.31,9.28,9.31,402800.0,8.3238,8.3238,8.297,8.3238,402800.0
2009-02-24 09:30:00,9.5,9.54,9.31,9.47,204800.0,8.4937,8.5295,8.3238,8.4669,204800.0
2009-02-24 09:35:00,9.47,9.5,9.4,9.46,178400.0,8.4669,8.4937,8.4043,8.4579,178400.0
2009-02-24 09:40:00,9.46,9.5,9.43,9.47,148000.0,8.4579,8.4937,8.4311,8.4669,148000.0
2009-02-24 09:45:00,9.47,9.48,9.42,9.44,131000.0,8.4669,8.4758,8.4222,8.44,131000.0
2009-02-24 09:50:00,9.44,9.46,9.38,9.39,148600.0,8.44,8.4579,8.3864,8.3953,148600.0
2009-02-24 09:55:00,9.39,9.4,9.32,9.33,178800.0,8.3953,8.4043,8.3328,8.3417,178800.0
2009-02-24 10:00:00,9.33,9.33,9.25,9.27,178200.0,8.3417,8.3417,8.2702,8.2881,178200.0
2009-02-24 10:05:00,9.26,9.31,9.24,9.29,160800.0,8.2791,8.3238,8.2612,8.3059,160800.0
2009-02-24 10:10:00,9.29,9.31,9.26,9.27,54000.0,8.3059,8.3238,8.2791,8.2881,54000.0
2009-02-24 10:15:00,9.27,9.27,9.21,9.25,123400.0,8.2881,8.2881,8.2344,8.2702,123400.0
2009-02-24 10:20:00,9.25,9.26,9.22,9.24,110000.0,8.2702,8.2791,8.2433,8.2612,110000.0
2009-02-24 10:25:00,9.24,9.24,9.2,9.22,224600.0,8.2612,8.2612,8.2255,8.2433,224600.0
2009-02-24 10:30:00,9.22,9.28,9.21,9.27,350200.0,8.2433,8.297,8.2344,8.2881,350200.0
2009-02-24 10:35:00,9.27,9.28,9.26,9.26,139800.0,8.2881,8.297,8.2791,8.2791,139800.0
2009-02-24 10:40:00,9.27,9.31,9.26,9.31,171000.0,8.2881,8.3238,8.2791,8.3238,171000.0
2009-02-24 10:45:00,9.31,9.39,9.3,9.39,132600.0,8.3238,8.3953,8.3149,8.3953,132600.0
2009-02-24 10:50:00,9.39,9.4,9.35,9.36,209600.0,8.3953,8.4043,8.3596,8.3685,209600.0
2009-02-24 10:55:00,9.36,9.38,9.33,9.36,223200.0,8.3685,8.3864,8.3417,8.3685,223200.0
2009-02-24 11:00:00,9.36,9.4,9.36,9.4,142600.0,8.3685,8.4043,8.3685,8.4043,142600.0
2009-02-24 11:05:00,9.4,9.42,9.4,9.4,90000.0,8.4043,8.4222,8.4043,8.4043,90000.0
2009-02-24 11:10:00,9.4,9.44,9.38,9.43,135800.0,8.4043,8.44,8.3864,8.4311,135800.0
2009-02-24 11:15:00,9.43,9.45,9.4,9.4,96000.0,8.4311,8.449,8.4043,8.4043,96000.0
2009-02-24 11:20:00,9.41,9.45,9.4,9.42,121800.0,8.4132,8.449,8.4043,8.4222,121800.0
2009-02-24 11:25:00,9.42,9.46,9.4,9.45,143800.0,8.4222,8.4579,8.4043,8.449,143800.0
2009-02-24 11:30:00,9.45,9.46,9.4,9.4,215800.0,8.449,8.4579,8.4043,8.4043,215800.0
2009-02-24 11:35:00,9.4,9.44,9.4,9.43,112000.0,8.4043,8.44,8.4043,8.4311,112000.0
2009-02-24 11:40:00,9.43,9.45,9.42,9.43,58000.0,8.4311,8.449,8.4222,8.4311,58000.0
2009-02-24 11:45:00,9.43,9.43,9.37,9.37,126200.0,8.4311,8.4311,8.3775,8.3775,126200.0
2009-02-24 11:50:00,9.37,9.41,9.37,9.4,54000.0,8.3775,8.4132,8.3775,8.4043,54000.0
2009-02-24 11:55:00,9.4,9.43,9.39,9.4,57400.0,8.4043,8.4311,8.3953,8.4043,57400.0
2009-02-24 12:00:00,9.4,9.44,9.4,9.43,78400.0,8.4043,8.44,8.4043,8.4311,78400.0
2009-02-24 12:05:00,9.43,9.44,9.39,9.4,110200.0,8.4311,8.44,8.3953,8.4043,110200.0
2009-02-24 12:10:00,9.4,9.4,9.38,9.39,51800.0,8.4043,8.4043,8.3864,8.3953,51800.0
2009-02-24 12:15:00,9.38,9.4,9.37,9.4,146800.0,8.3864,8.4043,8.3775,8.4043,146800.0
2009-02-24 12:20:00,9.4,9.42,9.38,9.38,118600.0,8.4043,8.4222,8.3864,8.3864,118600.0
2009-02-24 12:25:00,9.39,9.41,9.38,9.41,93200.0,8.3953,8.4132,8.3864,8.4132,93200.0
2009-02-24 12:30:00,9.41,9.43,9.4,9.4,59000.0,8.4132,8.4311,8.4043,8.4043,59000.0
2009-02-24 12:35:00,9.4,9.46,9.4,9.42,162800.0,8.4043,8.4579,8.4043,8.4222,162800.0
2009-02-24 12:40:00,9.42,9.44,9.4,9.42,52600.0,8.4222,8.44,8.4043,8.4222,52600.0
2009-02-24 12:45:00,9.43,9.43,9.4,9.4,36600.0,8.4311,8.4311,8.4043,8.4043,36600.0
2009-02-24 12:50:00,9.41,9.43,9.4,9.4,68200.0,8.4132,8.4311,8.4043,8.4043,68200.0
2009-02-24 12:55:00,9.4,9.42,9.4,9.4,44600.0,8.4043,8.4222,8.4043,8.4043,44600.0
2009-02-24 13:00:00,9.41,9.43,9.4,9.43,47400.0,8.4132,8.4311,8.4043,8.4311,47400.0
2009-02-24 13:05:00,9.44,9.44,9.38,9.38,218600.0,8.44,8.44,8.3864,8.3864,218600.0
2009-02-24 13:10:00,9.38,9.39,9.3,9.31,247600.0,8.3864,8.3953,8.3149,8.3238,247600.0
2009-02-24 13:15:00,9.31,9.34,9.31,9.33,63800.0,8.3238,8.3506,8.3238,8.3417,63800.0
2009-02-24 13:20:00,9.33,9.4,9.33,9.4,210000.0,8.3417,8.4043,8.3417,8.4043,210000.0
2009-02-24 13:25:00,9.4,9.41,9.37,9.41,183800.0,8.4043,8.4132,8.3775,8.4132,183800.0
2009-02-24 13:30:00,9.42,9.43,9.38,9.42,197800.0,8.4222,8.4311,8.3864,8.4222,197800.0
2009-02-24 13:35:00,9.41,9.41,9.37,9.4,181000.0,8.4132,8.4132,8.3775,8.4043,181000.0
2009-02-24 13:40:00,9.4,9.44,9.4,9.41,67000.0,8.4043,8.44,8.4043,8.4132,67000.0
2009-02-24 13:45:00,9.41,9.44,9.4,9.43,289800.0,8.4132,8.44,8.4043,8.4311,289800.0
2009-02-24 13:50:00,9.44,9.45,9.42,9.42,299600.0,8.44,8.449,8.4222,8.4222,299600.0
2009-02-24 13:55:00,9.43,9.44,9.4,9.42,145400.0,8.4311,8.44,8.4043,8.4222,145400.0
2009-02-24 14:00:00,9.42,9.44,9.4,9.42,321400.0,8.4222,8.44,8.4043,8.4222,321400.0
2009-02-24 14:05:00,9.42,9.43,9.4,9.42,128600.0,8.4222,8.4311,8.4043,8.4222,128600.0
2009-02-24 14:10:00,9.42,9.42,9.4,9.41,217800.0,8.4222,8.4222,8.4043,8.4132,217800.0
2009-02-24 14:15:00,9.4,9.47,9.4,9.45,575400.0,8.4043,8.4669,8.4043,8.449,575400.0
2009-02-24 14:20:00,9.45,9.45,9.42,9.44,232400.0,8.449,8.449,8.4222,8.44,232400.0
2009-02-24 14:25:00,9.44,9.45,9.41,9.41,234600.0,8.44,8.449,8.4132,8.4132,234600.0
2009-02-24 14:30:00,9.41,9.44,9.4,9.41,172800.0,8.4132,8.44,8.4043,8.4132,172800.0
2009-02-24 14:35:00,9.42,9.46,9.4,9.42,102600.0,8.4222,8.4579,8.4043,8.4222,102600.0
2009-02-24 14:40:00,9.42,9.45,9.4,9.41,123400.0,8.4222,8.449,8.4043,8.4132,123400.0
2009-02-24 14:45:00,9.41,9.43,9.39,9.43,535400.0,8.4132,8.4311,8.3953,8.4311,535400.0
2009-02-24 14:50:00,9.42,9.43,9.4,9.41,162600.0,8.4222,8.4311,8.4043,8.4132,162600.0
2009-02-24 14:55:00,9.41,9.47,9.41,9.45,149400.0,8.4132,8.4669,8.4132,8.449,149400.0
2009-02-24 15:00:00,9.45,9.46,9.44,9.45,192200.0,8.449,8.4579,8.44,8.449,192200.0
2009-02-24 15:05:00,9.45,9.46,9.44,9.45,228800.0,8.449,8.4579,8.44,8.449,228800.0
2009-02-24 15:10:00,9.45,9.47,9.44,9.47,158800.0,8.449,8.4669,8.44,8.4669,158800.0
2009-02-24 15:15:00,9.47,9.49,9.47,9.49,232400.0,8.4669,8.4847,8.4669,8.4847,232400.0
2009-02-24 15:20:00,9.49,9.52,9.49,9.51,140400.0,8.4847,8.5116,8.4847,8.5026,140400.0
2009-02-24 15:25:00,9.51,9.54,9.47,9.49,243400.0,8.5026,8.5295,8.4669,8.4847,243400.0
2009-02-24 15:30:00,9.49,9.51,9.45,9.46,179200.0,8.4847,8.5026,8.449,8.4579,179200.0
2009-02-24 15:35:00,9.46,9.5,9.46,9.49,135400.0,8.4579,8.4937,8.4579,8.4847,135400.0
2009-02-24 15:40:00,9.49,9.51,9.48,9.49,227200.0,8.4847,8.5026,8.4758,8.4847,227200.0
2009-02-24 15:45:00,9.48,9.52,9.47,9.51,264800.0,8.4758,8.5116,8.4669,8.5026,264800.0
2009-02-24 15:50:00,9.51,9.54,9.51,9.53,311800.0,8.5026,8.5295,8.5026,8.5205,311800.0
2009-02-24 15:55:00,9.53,9.53,9.49,9.51,478400.0,8.5205,8.5205,8.4847,8.5026,478400.0
2009-02-25 09:30:00,9.4,9.45,9.33,9.36,92600.0,8.4043,8.449,8.3417,8.3685,92600.0
2009-02-25 09:35:00,9.36,9.38,9.32,9.36,74400.0,8.3685,8.3864,8.3328,8.3685,74400.0
2009-02-25 09:40:00,9.37,9.38,9.31,9.31,94000.0,8.3775,8.3864,8.3238,8.3238,94000.0
2009-02-25 09:45:00,9.31,9.34,9.27,9.31,190400.0,8.3238,8.3506,8.2881,8.3238,190400.0
2009-02-25 09:50:00,9.31,9.33,9.27,9.33,167200.0,8.3238,8.3417,8.2881,8.3417,167200.0
2009-02-25 09:55:00,9.32,9.34,9.29,9.33,87800.0,8.3328,8.3506,8.3059,8.3417,87800.0
2009-02-25 10:00:00,9.33,9.33,9.28,9.28,98800.0,8.3417,8.3417,8.297,8.297,98800.0
2009-02-25 10:05:00,9.28,9.31,9.26,9.3,201600.0,8.297,8.3238,8.2791,8.3149,201600.0
2009-02-25 10:10:00,9.3,9.34,9.28,9.32,129200.0,8.3149,8.3506,8.297,8.3328,129200.0
2009-02-25 10:15:00,9.31,9.32,9.28,9.32,95200.0,8.3238,8.3328,8.297,8.3328,95200.0
2009-02-25 10:20:00,9.32,9.36,9.32,9.36,72000.0,8.3328,8.3685,8.3328,8.3685,72000.0
2009-02-25 10:25:00,9.36,9.38,9.35,9.38,130400.0,8.3685,8.3864,8.3596,8.3864,130400.0
2009-02-25 10:30:00,9.39,9.39,9.35,9.35,92600.0,8.3953,8.3953,8.3596,8.3596,92600.0
2009-02-25 10:35:00,9.35,9.37,9.35,9.36,131200.0,8.3596,8.3775,8.3596,8.3685,131200.0
2009-02-25 10:40:00,9.36,9.38,9.25,9.25,137800.0,8.3685,8.3864,8.2702,8.2702,137800.0
2009-02-25 10:45:00,9.26,9.28,9.25,9.25,128600.0,8.2791,8.297,8.2702,8.2702,128600.0
2009-02-25 10:50:00,9.25,9.31,9.25,9.3,185400.0,8.2702,8.3238,8.2702,8.3149,185400.0
2009-02-25 10:55:00,9.3,9.31,9.3,9.3,35200.0,8.3149,8.3238,8.3149,8.3149,35200.0
2009-02-25 11:00:00,9.3,9.31,9.29,9.31,39600.0,8.3149,8.3238,8.3059,8.3238,39600.0
2009-02-25 11:05:00,9.31,9.35,9.31,9.35,85200.0,8.3238,8.3596,8.3238,8.3596,85200.0
2009-02-25 11:10:00,9.35,9.35,9.33,9.34,39600.0,8.3596,8.3596,8.3417,8.3506,39600.0
2009-02-25 11:15:00,9.35,9.36,9.32,9.34,55400.0,8.3596,8.3685,8.3328,8.3506,55400.0
2009-02-25 11:20:00,9.34,9.38,9.34,9.38,45400.0,8.3506,8.3864,8.3506,8.3864,45400.0
2009-02-25 11:25:00,9.38,9.4,9.38,9.39,119800.0,8.3864,8.4043,8.3864,8.3953,119800.0
2009-02-25 11:30:00,9.4,9.4,9.38,9.38,29600.0,8.4043,8.4043,8.3864,8.3864,29600.0
2009-02-25 11:35:00,9.39,9.4,9.36,9.36,53200.0,8.3953,8.4043,8.3685,8.3685,53200.0
2009-02-25 11:40:00,9.36,9.38,9.35,9.38,68000.0,8.3685,8.3864,8.3596,8.3864,68000.0
2009-02-25 11:45:00,9.38,9.43,9.38,9.41,203400.0,8.3864,8.4311,8.3864,8.4132,203400.0
2009-02-25 11:50:00,9.41,9.42,9.33,9.34,162600.0,8.4132,8.4222,8.3417,8.3506,162600.0
2009-02-25 11:55:00,9.34,9.34,9.27,9.28,130000.0,8.3506,8.3506,8.2881,8.297,130000.0
2009-02-25 12:00:00,9.28,9.31,9.27,9.28,95200.0,8.297,8.3238,8.2881,8.297,95200.0
2009-02-25 12:05:00,9.28,9.29,9.26,9.27,78200.0,8.297,8.3059,8.2791,8.2881,78200.0
2009-02-25 12:10:00,9.27,9.27,9.25,9.26,217000.0,8.2881,8.2881,8.2702,8.2791,217000.0
2009-02-25 12:15:00,9.26,9.28,9.24,9.28,201000.0,8.2791,8.297,8.2612,8.297,201000.0
2009-02-25 12:20:00,9.28,9.33,9.28,9.31,158000.0,8.297,8.3417,8.297,8.3238,158000.0
2009-02-25 12:25:00,9.31,9.31,9.27,9.29,77400.0,8.3238,8.3238,8.2881,8.3059,77400.0
2009-02-25 12:30:00,9.29,9.32,9.29,9.31,54800.0,8.3059,8.3328,8.3059,8.3238,54800.0
2009-02-25 12:35:00,9.3,9.33,9.3,9.33,31200.0,8.3149,8.3417,8.3149,8.3417,31200.0
2009-02-25 12:40:00,9.33,9.33,9.3,9.3,47600.0,8.3417,8.3417,8.3149,8.3149,47600.0
2009-02-25 12:45:00,9.3,9.31,9.28,9.31,58400.0,8.3149,8.3238,8.297,8.3238,58400.0
2009-02-25 12:50:00,9.31,9.37,9.31,9.36,278600.0,8.3238,8.3775,8.3238,8.3685,278600.0
2009-02-25 12:55:00,9.36,9.37,9.34,9.36,65400.0,8.3685,8.3775,8.3506,8.3685,65400.0
2009-02-25 13:00:00,9.36,9.42,9.36,9.4,139600.0,8.3685,8.4222,8.3685,8.4043,139600.0
2009-02-25 13:05:00,9.4,9.45,9.39,9.42,114200.0,8.4043,8.449,8.3953,8.4222,114200.0
2009-02-25 13:10:00,9.42,9.44,9.39,9.43,175400.0,8.4222,8.44,8.3953,8.4311,175400.0
2009-02-25 13:15:00,9.43,9.44,9.41,9.43,47000.0,8.4311,8.44,8.4132,8.4311,47000.0
2009-02-25 13:20:00,9.43,9.44,9.39,9.4,76200.0,8.4311,8.44,8.3953,8.4043,76200.0
2009-02-25 13:25:00,9.4,9.42,9.4,9.4,42000.0,8.4043,8.4222,8.4043,8.4043,42000.0
2009-02-25 13:30:00,9.4,9.42,9.4,9.41,269400.0,8.4043,8.4222,8.4043,8.4132,269400.0
2009-02-25 13:35:00,9.41,9.47,9.41,9.47,159800.0,8.4132,8.4669,8.4132,8.4669,159800.0
2009-02-25 13:40:00,9.47,9.49,9.47,9.47,140800.0,8.4669,8.4847,8.4669,8.4669,140800.0
2009-02-25 13:45:00,9.47,9.54,9.46,9.52,292400.0,8.4669,8.5295,8.4579,8.5116,292400.0
2009-02-25 13:50:00,9.52,9.55,9.48,9.52,153000.0,8.5116,8.5384,8.4758,8.5116,153000.0
2009-02-25 13:55:00,9.52,9.54,9.5,9.51,88400.0,8.5116,8.5295,8.4937,8.5026,88400.0
2009-02-25 14:00:00,9.51,9.53,9.46,9.47,202800.0,8.5026,8.5205,8.4579,8.4669,202800.0
2009-02-25 14:05:00,9.47,9.47,9.41,9.44,262400.0,8.4669,8.4669,8.4132,8.44,262400.0
2009-02-25 14:10:00,9.44,9.46,9.4,9.43,97600.0,8.44,8.4579,8.4043,8.4311,97600.0
2009-02-25 14:15:00,9.43,9.48,9.4,9.4,251600.0,8.4311,8.4758,8.4043,8.4043,251600.0
2009-02-25 14:20:00,9.4,9.43,9.37,9.41,273400.0,8.4043,8.4311,8.3775,8.4132,273400.0
2009-02-25 14:25:00,9.42,9.43,9.4,9.41,414600.0,8.4222,8.4311,8.4043,8.4132,414600.0
2009-02-25 14:30:00,9.41,9.42,9.39,9.4,226000.0,8.4132,8.4222,8.3953,8.4043,226000.0
2009-02-25 14:35:00,9.4,9.42,9.39,9.4,77000.0,8.4043,8.4222,8.3953,8.4043,77000.0
2009-02-25 14:40:00,9.4,9.46,9.4,9.45,153200.0,8.4043,8.4579,8.4043,8.449,153200.0
2009-02-25 14:45:00,9.44,9.47,9.44,9.45,120600.0,8.44,8.4669,8.44,8.449,120600.0
2009-02-25 14:50:00,9.45,9.52,9.45,9.51,308000.0,8.449,8.5116,8.449,8.5026,308000.0
2009-02-25 14:55:00,9.51,9.52,9.47,9.49,177600.0,8.5026,8.5116,8.4669,8.4847,177600.0
2009-02-25 15:00:00,9.49,9.53,9.47,9.53,326400.0,8.4847,8.5205,8.4669,8.5205,326400.0
2009-02-25 15:05:00,9.53,9.56,9.52,9.55,153600.0,8.5205,8.5473,8.5116,8.5384,153600.0
2009-02-25 15:10:00,9.55,9.58,9.5,9.56,288800.0,8.5384,8.5652,8.4937,8.5473,288800.0
2009-02-25 15:15:00,9.56,9.65,9.56,9.63,364800.0,8.5473,8.6278,8.5473,8.6099,364800.0
2009-02-25 15:20:00,9.62,9.67,9.61,9.64,198800.0,8.601,8.6457,8.592,8.6189,198800.0
2009-02-25 15:25:00,9.64,9.7,9.63,9.67,177200.0,8.6189,8.6725,8.6099,8.6457,177200.0
2009-02-25 15:30:00,9.67,9.69,9.65,9.67,263600.0,8.6457,8.6636,8.6278,8.6457,263600.0
2009-02-25 15:35:00,9.66,9.7,9.64,9.64,197000.0,8.6367,8.6725,8.6189,8.6189,197000.0
2009-02-25 15:40:00,9.64,9.65,9.6,9.61,172600.0,8.6189,8.6278,8.5831,8.592,172600.0
2009-02-25 15:45:00,9.61,9.63,9.56,9.56,211000.0,8.592,8.6099,8.5473,8.5473,211000.0
2009-02-25 15:50:00,9.56,9.58,9.52,9.52,288800.0,8.5473,8.5652,8.5116,8.5116,288800.0
2009-02-25 15:55:00,9.52,9.52,9.49,9.49,430600.0,8.5116,8.5116,8.4847,8.4847,430600.0
2009-02-26 09:30:00,9.46,9.64,9.46,9.58,108200.0,8.4579,8.6189,8.4579,8.5652,108200.0
2009-02-26 09:35:00,9.58,9.6,9.49,9.49,156800.0,8.5652,8.5831,8.4847,8.4847,156800.0
2009-02-26 09:40:00,9.49,9.53,9.44,9.5,80400.0,8.4847,8.5205,8.44,8.4937,80400.0
2009-02-26 09:45:00,9.51,9.52,9.42,9.44,110600.0,8.5026,8.5116,8.4222,8.44,110600.0
2009-02-26 09:50:00,9.44,9.52,9.44,9.49,84200.0,8.44,8.5116,8.44,8.4847,84200.0
2009-02-26 09:55:00,9.49,9.49,9.45,9.49,71800.0,8.4847,8.4847,8.449,8.4847,71800.0
2009-02-26 10:00:00,9.49,9.59,9.46,9.55,138600.0,8.4847,8.5742,8.4579,8.5384,138600.0
2009-02-26 10:05:00,9.55,9.56,9.51,9.53,78800.0,8.5384,8.5473,8.5026,8.5205,78800.0
2009-02-26 10:10:00,9.52,9.52,9.45,9.46,76800.0,8.5116,8.5116,8.449,8.4579,76800.0
2009-02-26 10:15:00,9.45,9.49,9.44,9.49,50000.0,8.449,8.4847,8.44,8.4847,50000.0
2009-02-26 10:20:00,9.49,9.56,9.48,9.55,109200.0,8.4847,8.5473,8.4758,8.5384,109200.0
2009-02-26 10:25:00,9.55,9.55,9.51,9.54,70800.0,8.5384,8.5384,8.5026,8.5295,70800.0
2009-02-26 10:30:00,9.54,9.55,9.47,9.53,88800.0,8.5295,8.5384,8.4669,8.5205,88800.0
2009-02-26 10:35:00,9.53,9.59,9.52,9.59,187000.0,8.5205,8.5742,8.5116,8.5742,187000.0
2009-02-26 10:40:00,9.58,9.6,9.56,9.58,99600.0,8.5652,8.5831,8.5473,8.5652,99600.0
2009-02-26 10:45:00,9.58,9.63,9.58,9.59,122000.0,8.5652,8.6099,8.5652,8.5742,122000.0
2009-02-26 10:50:00,9.59,9.6,9.56,9.56,59600.0,8.5742,8.5831,8.5473,8.5473,59600.0
2009-02-26 10:55:00,9.56,9.62,9.56,9.62,53800.0,8.5473,8.601,8.5473,8.601,53800.0
2009-02-26 11:00:00,9.62,9.62,9.56,9.56,97400.0,8.601,8.601,8.5473,8.5473,97400.0
2009-02-26 11:05:00,9.56,9.57,9.54,9.55,171400.0,8.5473,8.5563,8.5295,8.5384,171400.0
2009-02-26 11:10:00,9.55,9.58,9.54,9.56,88400.0,8.5384,8.5652,8.5295,8.5473,88400.0
2009-02-26 11:15:00,9.56,9.56,9.54,9.55,70600.0,8.5473,8.5473,8.5295,8.5384,70600.0
2009-02-26 11:20:00,9.55,9.58,9.55,9.56,91600.0,8.5384,8.5652,8.5384,8.5473,91600.0
2009-02-26 11:25:00,9.56,9.56,9.51,9.52,86800.0,8.5473,8.5473,8.5026,8.5116,86800.0
2009-02-26 11:30:00,9.52,9.54,9.51,9.53,74400.0,8.5116,8.5295,8.5026,8.5205,74400.0
2009-02-26 11:35:00,9.53,9.53,9.49,9.5,61000.0,8.5205,8.5205,8.4847,8.4937,61000.0
2009-02-26 11:40:00,9.49,9.5,9.46,9.47,84800.0,8.4847,8.4937,8.4579,8.4669,84800.0
2009-02-26 11:45:00,9.47,9.49,9.45,9.47,43000.0,8.4669,8.4847,8.449,8.4669,43000.0
2009-02-26 11:50:00,9.47,9.51,9.47,9.5,45800.0,8.4669,8.5026,8.4669,8.4937,45800.0
2009-02-26 11:55:00,9.5,9.5,9.49,9.49,32000.0,8.4937,8.4937,8.4847,8.4847,32000.0
2009-02-26 12:00:00,9.49,9.5,9.49,9.5,30200.0,8.4847,8.4937,8.4847,8.4937,30200.0
2009-02-26 12:05:00,9.5,9.5,9.47,9.48,81600.0,8.4937,8.4937,8.4669,8.4758,81600.0
2009-02-26 12:10:00,9.47,9.48,9.44,9.45,198600.0,8.4669,8.4758,8.44,8.449,198600.0
2009-02-26 12:15:00,9.45,9.45,9.43,9.45,77000.0,8.449,8.449,8.4311,8.449,77000.0
2009-02-26 12:20:00,9.45,9.45,9.41,9.41,90400.0,8.449,8.449,8.4132,8.4132,90400.0
2009-02-26 12:25:00,9.41,9.42,9.38,9.41,109800.0,8.4132,8.4222,8.3864,8.4132,109800.0
2009-02-26 12:30:00,9.41,9.43,9.4,9.43,67400.0,8.4132,8.4311,8.4043,8.4311,67400.0
2009-02-26 12:35:00,9.42,9.43,9.4,9.41,57800.0,8.4222,8.4311,8.4043,8.4132,57800.0
2009-02-26 12:40:00,9.41,9.42,9.38,9.39,47400.0,8.4132,8.4222,8.3864,8.3953,47400.0
2009-02-26 12:45:00,9.39,9.43,9.39,9.43,57800.0,8.3953,8.4311,8.3953,8.4311,57800.0
2009-02-26 12:50:00,9.43,9.44,9.41,9.44,35400.0,8.4311,8.44,8.4132,8.44,35400.0
2009-02-26 12:55:00,9.44,9.45,9.37,9.37,150000.0,8.44,8.449,8.3775,8.3775,150000.0
2009-02-26 13:00:00,9.38,9.4,9.35,9.38,157000.0,8.3864,8.4043,8.3596,8.3864,157000.0
2009-02-26 13:05:00,9.38,9.38,9.34,9.34,44800.0,8.3864,8.3864,8.3506,8.3506,44800.0
2009-02-26 13:10:00,9.34,9.34,9.28,9.31,251000.0,8.3506,8.3506,8.297,8.3238,251000.0
2009-02-26 13:15:00,9.31,9.35,9.3,9.31,156800.0,8.3238,8.3596,8.3149,8.3238,156800.0
2009-02-26 13:20:00,9.31,9.35,9.31,9.32,106000.0,8.3238,8.3596,8.3238,8.3328,106000.0
2009-02-26 13:25:00,9.33,9.36,9.31,9.34,226200.0,8.3417,8.3685,8.3238,8.3506,226200.0
2009-02-26 13:30:00,9.34,9.37,9.34,9.36,115400.0,8.3506,8.3775,8.3506,8.3685,115400.0
2009-02-26 13:35:00,9.37,9.38,9.32,9.33,120600.0,8.3775,8.3864,8.3328,8.3417,120600.0
2009-02-26 13:40:00,9.34,9.42,9.34,9.38,191800.0,8.3506,8.4222,8.3506,8.3864,191800.0
2009-02-26 13:45:00,9.38,9.41,9.38,9.39,155400.0,8.3864,8.4132,8.3864,8.3953,155400.0
2009-02-26 13:50:00,9.39,9.42,9.38,9.38,117600.0,8.3953,8.4222,8.3864,8.3864,117600.0
2009-02-26 13:55:00,9.38,9.38,9.35,9.38,87200.0,8.3864,8.3864,8.3596,8.3864,87200.0
2009-02-26 14:00:00,9.38,9.4,9.36,9.4,232800.0,8.3864,8.4043,8.3685,8.4043,232800.0
2009-02-26 14:05:00,9.39,9.39,9.35,9.37,119600.0,8.3953,8.3953,8.3596,8.3775,119600.0
2009-02-26 14:10:00,9.37,9.39,9.35,9.39,80600.0,8.3775,8.3953,8.3596,8.3953,80600.0
2009-02-26 14:15:00,9.39,9.4,9.38,9.4,40600.0,8.3953,8.4043,8.3864,8.4043,40600.0
2009-02-26 14:20:00,9.4,9.44,9.4,9.42,84800.0,8.4043,8.44,8.4043,8.4222,84800.0
2009-02-26 14:25:00,9.41,9.44,9.4,9.44,172000.0,8.4132,8.44,8.4043,8.44,172000.0
2009-02-26 14:30:00,9.43,9.44,9.37,9.4,417200.0,8.4311,8.44,8.3775,8.4043,417200.0
2009-02-26 14:35:00,9.4,9.43,9.38,9.4,238600.0,8.4043,8.4311,8.3864,8.4043,238600.0
2009-02-26 14:40:00,9.4,9.43,9.38,9.4,249800.0,8.4043,8.4311,8.3864,8.4043,249800.0
2009-02-26 14:45:00,9.4,9.4,9.37,9.4,96000.0,8.4043,8.4043,8.3775,8.4043,96000.0
2009-02-26 14:50:00,9.39,9.4,9.3,9.3,191000.0,8.3953,8.4043,8.3149,8.3149,191000.0
2009-02-26 14:55:00,9.31,9.33,9.28,9.31,141200.0,8.3238,8.3417,8.297,8.3238,141200.0
2009-02-26 15:00:00,9.31,9.31,9.27,9.28,191400.0,8.3238,8.3238,8.2881,8.297,191400.0
2009-02-26 15:05:00,9.28,9.28,9.25,9.28,220600.0,8.297,8.297,8.2702,8.297,220600.0
2009-02-26 15:10:00,9.27,9.28,9.21,9.21,339400.0,8.2881,8.297,8.2344,8.2344,339400.0
2009-02-26 15:15:00,9.21,9.24,9.2,9.23,570600.0,8.2344,8.2612,8.2255,8.2523,570600.0
2009-02-26 15:20:00,9.24,9.26,9.23,9.24,377400.0,8.2612,8.2791,8.2523,8.2612,377400.0
2009-02-26 15:25:00,9.25,9.29,9.25,9.28,238800.0,8.2702,8.3059,8.2702,8.297,238800.0
2009-02-26 15:30:00,9.28,9.31,9.27,9.31,243000.0,8.297,8.3238,8.2881,8.3238,243000.0
2009-02-26 15:35:00,9.31,9.34,9.3,9.33,304800.0,8.3238,8.3506,8.3149,8.3417,304800.0
2009-02-26 15:40:00,9.33,9.37,9.33,9.34,321800.0,8.3417,8.3775,8.3417,8.3506,321800.0
2009-02-26 15:45:00,9.35,9.37,9.34,9.36,259200.0,8.3596,8.3775,8.3506,8.3685,259200.0
2009-02-26 15:50:00,9.36,9.36,9.3,9.32,364200.0,8.3685,8.3685,8.3149,8.3328,364200.0
2009-02-26 15:55:00,9.33,9.33,9.28,9.28,535200.0,8.3417,8.3417,8.297,8.297,535200.0
2009-02-27 09:30:00,9.15,9.28,9.12,9.15,192000.0,8.1808,8.297,8.1539,8.1808,192000.0
2009-02-27 09:35:00,9.15,9.28,9.15,9.22,244400.0,8.1808,8.297,8.1808,8.2433,244400.0
2009-02-27 09:40:00,9.21,9.32,9.2,9.26,170400.0,8.2344,8.3328,8.2255,8.2791,170400.0
2009-02-27 09:45:00,9.25,9.3,9.22,9.22,197800.0,8.2702,8.3149,8.2433,8.2433,197800.0
2009-02-27 09:50:00,9.23,9.25,9.18,9.2,171600.0,8.2523,8.2702,8.2076,8.2255,171600.0
2009-02-27 09:55:00,9.2,9.23,9.17,9.19,295400.0,8.2255,8.2523,8.1986,8.2165,295400.0
2009-02-27 10:00:00,9.19,9.26,9.18,9.21,305200.0,8.2165,8.2791,8.2076,8.2344,305200.0
2009-02-27 10:05:00,9.21,9.27,9.17,9.18,252200.0,8.2344,8.2881,8.1986,8.2076,252200.0
2009-02-27 10:10:00,9.17,9.28,9.17,9.26,178600.0,8.1986,8.297,8.1986,8.2791,178600.0
2009-02-27 10:15:00,9.26,9.27,9.2,9.26,156400.0,8.2791,8.2881,8.2255,8.2791,156400.0
2009-02-27 10:20:00,9.27,9.34,9.27,9.29,199400.0,8.2881,8.3506,8.2881,8.3059,199400.0
2009-02-27 10:25:00,9.29,9.31,9.22,9.24,184200.0,8.3059,8.3238,8.2433,8.2612,184200.0
2009-02-27 10:30:00,9.24,9.27,9.23,9.26,105600.0,8.2612,8.2881,8.2523,8.2791,105600.0
2009-02-27 10:35:00,9.26,9.27,9.22,9.26,98200.0,8.2791,8.2881,8.2433,8.2791,98200.0
2009-02-27 10:40:00,9.26,9.29,9.24,9.26,203200.0,8.2791,8.3059,8.2612,8.2791,203200.0
2009-02-27 10:45:00,9.26,9.27,9.22,9.26,292800.0,8.2791,8.2881,8.2433,8.2791,292800.0
2009-02-27 10:50:00,9.27,9.28,9.25,9.27,68400.0,8.2881,8.297,8.2702,8.2881,68400.0
2009-02-27 10:55:00,9.27,9.28,9.24,9.27,109000.0,8.2881,8.297,8.2612,8.2881,109000.0
2009-02-27 11:00:00,9.26,9.27,9.21,9.22,173400.0,8.2791,8.2881,8.2344,8.2433,173400.0
2009-02-27 11:05:00,9.22,9.22,9.18,9.21,216000.0,8.2433,8.2433,8.2076,8.2344,216000.0
2009-02-27 11:10:00,9.21,9.22,9.18,9.18,151800.0,8.2344,8.2433,8.2076,8.2076,151800.0
2009-02-27 11:15:00,9.18,9.19,9.16,9.18,119000.0,8.2076,8.2165,8.1897,8.2076,119000.0
2009-02-27 11:20:00,9.18,9.19,9.15,9.19,54000.0,8.2076,8.2165,8.1808,8.2165,54000.0
2009-02-27 11:25:00,9.2,9.24,9.19,9.24,186000.0,8.2255,8.2612,8.2165,8.2612,186000.0
2009-02-27 11:30:00,9.24,9.31,9.24,9.31,357800.0,8.2612,8.3238,8.2612,8.3238,357800.0
2009-02-27 11:35:00,9.31,9.31,9.26,9.31,124000.0,8.3238,8.3238,8.2791,8.3238,124000.0
2009-02-27 11:40:00,9.31,9.41,9.3,9.4,199000.0,8.3238,8.4132,8.3149,8.4043,199000.0
2009-02-27 11:45:00,9.4,9.4,9.36,9.37,99000.0,8.4043,8.4043,8.3685,8.3775,99000.0
2009-02-27 11:50:00,9.36,9.38,9.31,9.34,106200.0,8.3685,8.3864,8.3238,8.3506,106200.0
2009-02-27 11:55:00,9.34,9.38,9.32,9.36,182600.0,8.3506,8.3864,8.3328,8.3685,182600.0
2009-02-27 12:00:00,9.37,9.38,9.33,9.34,98800.0,8.3775,8.3864,8.3417,8.3506,98800.0
2009-02-27 12:05:00,9.34,9.36,9.33,9.34,115400.0,8.3506,8.3685,8.3417,8.3506,115400.0
2009-02-27 12:10:00,9.33,9.34,9.3,9.31,136800.0,8.3417,8.3506,8.3149,8.3238,136800.0
2009-02-27 12:15:00,9.31,9.35,9.31,9.31,101400.0,8.3238,8.3596,8.3238,8.3238,101400.0
2009-02-27 12:20:00,9.31,9.32,9.3,9.31,96800.0,8.3238,8.3328,8.3149,8.3238,96800.0
2009-02-27 12:25:00,9.31,9.33,9.3,9.31,80600.0,8.3238,8.3417,8.3149,8.3238,80600.0
2009-02-27 12:30:00,9.31,9.31,9.29,9.3,47000.0,8.3238,8.3238,8.3059,8.3149,47000.0
2009-02-27 12:35:00,9.3,9.3,9.25,9.26,130600.0,8.3149,8.3149,8.2702,8.2791,130600.0
2009-02-27 12:40:00,9.25,9.27,9.24,9.24,122000.0,8.2702,8.2881,8.2612,8.2612,122000.0
2009-02-27 12:45:00,9.24,9.25,9.24,9.25,59600.0,8.2612,8.2702,8.2612,8.2702,59600.0
2009-02-27 12:50:00,9.25,9.29,9.25,9.29,51800.0,8.2702,8.3059,8.2702,8.3059,51800.0
2009-02-27 12:55:00,9.29,9.33,9.27,9.33,97200.0,8.3059,8.3417,8.2881,8.3417,97200.0
2009-02-27 13:00:00,9.33,9.37,9.31,9.33,177000.0,8.3417,8.3775,8.3238,8.3417,177000.0
2009-02-27 13:05:00,9.33,9.33,9.31,9.33,64000.0,8.3417,8.3417,8.3238,8.3417,64000.0
2009-02-27 13:10:00,9.33,9.33,9.28,9.28,108800.0,8.3417,8.3417,8.297,8.297,108800.0
2009-02-27 13:15:00,9.28,9.29,9.26,9.29,85800.0,8.297,8.3059,8.2791,8.3059,85800.0
2009-02-27 13:20:00,9.3,9.33,9.29,9.31,239800.0,8.3149,8.3417,8.3059,8.3238,239800.0
2009-02-27 13:25:00,9.31,9.35,9.31,9.34,33600.0,8.3238,8.3596,8.3238,8.3506,33600.0
2009-02-27 13:30:00,9.34,9.38,9.29,9.33,111600.0,8.3506,8.3864,8.3059,8.3417,111600.0
2009-02-27 13:35:00,9.33,9.33,9.25,9.27,189200.0,8.3417,8.3417,8.2702,8.2881,189200.0
2009-02-27 13:40:00,9.27,9.29,9.25,9.29,57800.0,8.2881,8.3059,8.2702,8.3059,57800.0
2009-02-27 13:45:00,9.29,9.36,9.28,9.35,78400.0,8.3059,8.3685,8.297,8.3596,78400.0
2009-02-27 13:50:00,9.36,9.37,9.34,9.36,91400.0,8.3685,8.3775,8.3506,8.3685,91400.0
2009-02-27 13:55:00,9.36,9.4,9.35,9.4,95000.0,8.3685,8.4043,8.3596,8.4043,95000.0
2009-02-27 14:00:00,9.4,9.46,9.38,9.44,84800.0,8.4043,8.4579,8.3864,8.44,84800.0
2009-02-27 14:05:00,9.44,9.45,9.41,9.42,159600.0,8.44,8.449,8.4132,8.4222,159600.0
2009-02-27 14:10:00,9.41,9.43,9.39,9.43,78600.0,8.4132,8.4311,8.3953,8.4311,78600.0
2009-02-27 14:15:00,9.43,9.44,9.39,9.42,64600.0,8.4311,8.44,8.3953,8.4222,64600.0
2009-02-27 14:20:00,9.42,9.43,9.37,9.37,97600.0,8.4222,8.4311,8.3775,8.3775,97600.0
2009-02-27 14:25:00,9.37,9.4,9.33,9.34,440200.0,8.3775,8.4043,8.3417,8.3506,440200.0
2009-02-27 14:30:00,9.34,9.35,9.31,9.33,70000.0,8.3506,8.3596,8.3238,8.3417,70000.0
2009-02-27 14:35:00,9.33,9.34,9.3,9.31,76200.0,8.3417,8.3506,8.3149,8.3238,76200.0
2009-02-27 14:40:00,9.31,9.35,9.3,9.31,162800.0,8.3238,8.3596,8.3149,8.3238,162800.0
2009-02-27 14:45:00,9.31,9.35,9.31,9.34,169200.0,8.3238,8.3596,8.3238,8.3506,169200.0
2009-02-27 14:50:00,9.34,9.36,9.3,9.31,244800.0,8.3506,8.3685,8.3149,8.3238,244800.0
2009-02-27 14:55:00,9.31,9.35,9.31,9.35,80800.0,8.3238,8.3596,8.3238,8.3596,80800.0
2009-02-27 15:00:00,9.35,9.35,9.3,9.33,107400.0,8.3596,8.3596,8.3149,8.3417,107400.0
2009-02-27 15:05:00,9.33,9.34,9.3,9.3,146400.0,8.3417,8.3506,8.3149,8.3149,146400.0
2009-02-27 15:10:00,9.3,9.31,9.25,9.26,352200.0,8.3149,8.3238,8.2702,8.2791,352200.0
2009-02-27 15:15:00,9.26,9.26,9.23,9.24,172000.0,8.2791,8.2791,8.2523,8.2612,172000.0
2009-02-27 15:20:00,9.24,9.24,9.2,9.24,299400.0,8.2612,8.2612,8.2255,8.2612,299400.0
2009-02-27 15:25:00,9.24,9.29,9.2,9.21,324200.0,8.2612,8.3059,8.2255,8.2344,324200.0
2009-02-27 15:30:00,9.21,9.29,9.2,9.27,249000.0,8.2344,8.3059,8.2255,8.2881,249000.0
2009-02-27 15:35:00,9.27,9.27,9.21,9.24,536400.0,8.2881,8.2881,8.2344,8.2612,536400.0
2009-02-27 15:40:00,9.24,9.29,9.22,9.28,423800.0,8.2612,8.3059,8.2433,8.297,423800.0
2009-02-27 15:45:00,9.28,9.29,9.24,9.28,263400.0,8.297,8.3059,8.2612,8.297,263400.0
2009-02-27 15:50:00,9.28,9.3,9.25,9.26,409000.0,8.297,8.3149,8.2702,8.2791,409000.0
2009-02-27 15:55:00,9.25,9.26,9.2,9.22,612000.0,8.2702,8.2791,8.2255,8.2433,612000.0
2009-03-02 09:30:00,8.8,9.05,8.75,8.94,272000.0,7.8678,8.0914,7.8231,7.993,272000.0
2009-03-02 09:35:00,8.94,8.97,8.9,8.96,224000.0,7.993,8.0198,7.9572,8.0109,224000.0
2009-03-02 09:40:00,8.96,9.12,8.93,9.04,453800.0,8.0109,8.1539,7.9841,8.0824,453800.0
2009-03-02 09:45:00,9.04,9.09,9.03,9.05,239800.0,8.0824,8.1271,8.0735,8.0914,239800.0
2009-03-02 09:50:00,9.05,9.16,9.05,9.12,385400.0,8.0914,8.1897,8.0914,8.1539,385400.0
2009-03-02 09:55:00,9.12,9.12,9.06,9.1,252000.0,8.1539,8.1539,8.1003,8.1361,252000.0
2009-03-02 10:00:00,9.1,9.15,8.99,8.99,188800.0,8.1361,8.1808,8.0377,8.0377,188800.0
2009-03-02 10:05:00,8.99,9.01,8.96,8.99,149200.0,8.0377,8.0556,8.0109,8.0377,149200.0
2009-03-02 10:10:00,9.0,9.02,8.94,8.94,214800.0,8.0467,8.0645,7.993,7.993,214800.0
2009-03-02 10:15:00,8.94,8.95,8.89,8.89,190000.0,7.993,8.0019,7.9483,7.9483,190000.0
2009-03-02 10:20:00,8.9,8.94,8.88,8.93,169800.0,7.9572,7.993,7.9394,7.9841,169800.0
2009-03-02 10:25:00,8.93,8.94,8.9,8.92,121000.0,7.9841,7.993,7.9572,7.9751,121000.0
2009-03-02 10:30:00,8.91,8.95,8.89,8.92,175600.0,7.9662,8.0019,7.9483,7.9751,175600.0
2009-03-02 10:35:00,8.91,8.94,8.88,8.89,138600.0,7.9662,7.993,7.9394,7.9483,138600.0
2009-03-02 10:40:00,8.89,8.9,8.86,8.87,270400.0,7.9483,7.9572,7.9215,7.9304,270400.0
2009-03-02 10:45:00,8.87,8.87,8.85,8.86,161600.0,7.9304,7.9304,7.9125,7.9215,161600.0
2009-03-02 10:50:00,8.85,8.86,8.78,8.79,344000.0,7.9125,7.9215,7.85,7.8589,344000.0
2009-03-02 10:55:00,8.79,8.83,8.79,8.8,145400.0,7.8589,7.8947,7.8589,7.8678,145400.0
2009-03-02 11:00:00,8.81,8.84,8.81,8.81,155200.0,7.8768,7.9036,7.8768,7.8768,155200.0
2009-03-02 11:05:00,8.81,8.81,8.75,8.76,169200.0,7.8768,7.8768,7.8231,7.8321,169200.0
2009-03-02 11:10:00,8.76,8.79,8.75,8.78,181000.0,7.8321,7.8589,7.8231,7.85,181000.0
2009-03-02 11:15:00,8.78,8.82,8.78,8.81,258200.0,7.85,7.8857,7.85,7.8768,258200.0
2009-03-02 11:20:00,8.81,8.84,8.81,8.81,233600.0,7.8768,7.9036,7.8768,7.8768,233600.0
2009-03-02 11:25:00,8.81,8.83,8.78,8.79,254400.0,7.8768,7.8947,7.85,7.8589,254400.0
2009-03-02 11:30:00,8.78,8.8,8.78,8.8,104000.0,7.85,7.8678,7.85,7.8678,104000.0
2009-03-02 11:35:00,8.8,8.8,8.75,8.75,157400.0,7.8678,7.8678,7.8231,7.8231,157400.0
2009-03-02 11:40:00,8.75,8.77,8.75,8.76,86000.0,7.8231,7.841,7.8231,7.8321,86000.0
2009-03-02 11:45:00,8.76,8.77,8.74,8.74,126600.0,7.8321,7.841,7.8142,7.8142,126600.0
2009-03-02 11:50:00,8.74,8.74,8.69,8.7,165600.0,7.8142,7.8142,7.7695,7.7784,165600.0
2009-03-02 11:55:00,8.7,8.74,8.7,8.74,35800.0,7.7784,7.8142,7.7784,7.8142,35800.0
2009-03-02 12:00:00,8.74,8.75,8.72,8.74,91000.0,7.8142,7.8231,7.7963,7.8142,91000.0
2009-03-02 12:05:00,8.74,8.75,8.72,8.72,438000.0,7.8142,7.8231,7.7963,7.7963,438000.0
2009-03-02 12:10:00,8.72,8.72,8.68,8.69,257200.0,7.7963,7.7963,7.7605,7.7695,257200.0
2009-03-02 12:15:00,8.69,8.7,8.67,8.67,90600.0,7.7695,7.7784,7.7516,7.7516,90600.0
2009-03-02 12:20:00,8.67,8.71,8.67,8.71,115600.0,7.7516,7.7874,7.7516,7.7874,115600.0
2009-03-02 12:25:00,8.71,8.74,8.71,8.72,325800.0,7.7874,7.8142,7.7874,7.7963,325800.0
2009-03-02 12:30:00,8.72,8.74,8.72,8.72,183400.0,7.7963,7.8142,7.7963,7.7963,183400.0
2009-03-02 12:35:00,8.72,8.72,8.72,8.72,58400.0,7.7963,7.7963,7.7963,7.7963,58400.0
2009-03-02 12:40:00,8.72,8.72,8.71,8.71,114000.0,7.7963,7.7963,7.7874,7.7874,114000.0
2009-03-02 12:45:00,8.71,8.71,8.68,8.7,125600.0,7.7874,7.7874,7.7605,7.7784,125600.0
2009-03-02 12:50:00,8.69,8.7,8.69,8.7,167200.0,7.7695,7.7784,7.7695,7.7784,167200.0
2009-03-02 12:55:00,8.7,8.71,8.65,8.65,119400.0,7.7784,7.7874,7.7337,7.7337,119400.0
2009-03-02 13:00:00,8.65,8.68,8.64,8.66,233800.0,7.7337,7.7605,7.7248,7.7427,233800.0
2009-03-02 13:05:00,8.66,8.66,8.63,8.65,73600.0,7.7427,7.7427,7.7158,7.7337,73600.0
2009-03-02 13:10:00,8.66,8.66,8.65,8.65,405800.0,7.7427,7.7427,7.7337,7.7337,405800.0
2009-03-02 13:15:00,8.65,8.67,8.63,8.63,149600.0,7.7337,7.7516,7.7158,7.7158,149600.0
2009-03-02 13:20:00,8.63,8.65,8.63,8.64,216000.0,7.7158,7.7337,7.7158,7.7248,216000.0
2009-03-02 13:25:00,8.63,8.69,8.63,8.69,495800.0,7.7158,7.7695,7.7158,7.7695,495800.0
2009-03-02 13:30:00,8.69,8.69,8.65,8.66,122400.0,7.7695,7.7695,7.7337,7.7427,122400.0
2009-03-02 13:35:00,8.65,8.68,8.65,8.67,107000.0,7.7337,7.7605,7.7337,7.7516,107000.0
2009-03-02 13:40:00,8.66,8.7,8.66,8.69,111600.0,7.7427,7.7784,7.7427,7.7695,111600.0
2009-03-02 13:45:00,8.69,8.74,8.68,8.74,389200.0,7.7695,7.8142,7.7605,7.8142,389200.0
2009-03-02 13:50:00,8.74,8.74,8.72,8.74,125600.0,7.8142,7.8142,7.7963,7.8142,125600.0
2009-03-02 13:55:00,8.74,8.75,8.74,8.75,71200.0,7.8142,7.8231,7.8142,7.8231,71200.0
2009-03-02 14:00:00,8.75,8.75,8.74,8.75,122400.0,7.8231,7.8231,7.8142,7.8231,122400.0
2009-03-02 14:05:00,8.75,8.76,8.74,8.74,210000.0,7.8231,7.8321,7.8142,7.8142,210000.0
2009-03-02 14:10:00,8.74,8.76,8.74,8.76,136000.0,7.8142,7.8321,7.8142,7.8321,136000.0
2009-03-02 14:15:00,8.76,8.77,8.74,8.75,267000.0,7.8321,7.841,7.8142,7.8231,267000.0
2009-03-02 14:20:00,8.75,8.76,8.71,8.74,184000.0,7.8231,7.8321,7.7874,7.8142,184000.0
2009-03-02 14:25:00,8.74,8.74,8.72,8.73,130400.0,7.8142,7.8142,7.7963,7.8053,130400.0
2009-03-02 14:30:00,8.73,8.79,8.72,8.78,237600.0,7.8053,7.8589,7.7963,7.85,237600.0
2009-03-02 14:35:00,8.78,8.8,8.77,8.77,137400.0,7.85,7.8678,7.841,7.841,137400.0
2009-03-02 14:40:00,8.77,8.79,8.74,8.77,120200.0,7.841,7.8589,7.8142,7.841,120200.0
2009-03-02 14:45:00,8.77,8.77,8.74,8.74,116400.0,7.841,7.841,7.8142,7.8142,116400.0
2009-03-02 14:50:00,8.74,8.77,8.72,8.73,82400.0,7.8142,7.841,7.7963,7.8053,82400.0
2009-03-02 14:55:00,8.72,8.74,8.7,8.7,95200.0,7.7963,7.8142,7.7784,7.7784,95200.0
2009-03-02 15:00:00,8.71,8.71,8.67,8.7,94200.0,7.7874,7.7874,7.7516,7.7784,94200.0
2009-03-02 15:05:00,8.69,8.7,8.65,8.68,141200.0,7.7695,7.7784,7.7337,7.7605,141200.0
2009-03-02 15:10:00,8.68,8.71,8.68,8.71,296400.0,7.7605,7.7874,7.7605,7.7874,296400.0
2009-03-02 15:15:00,8.71,8.71,8.67,8.68,165200.0,7.7874,7.7874,7.7516,7.7605,165200.0
2009-03-02 15:20:00,8.68,8.72,8.68,8.7,205400.0,7.7605,7.7963,7.7605,7.7784,205400.0
2009-03-02 15:25:00,8.69,8.74,8.68,8.71,213200.0,7.7695,7.8142,7.7605,7.7874,213200.0
2009-03-02 15:30:00,8.72,8.74,8.72,8.73,269800.0,7.7963,7.8142,7.7963,7.8053,269800.0
2009-03-02 15:35:00,8.73,8.74,8.71,8.71,140600.0,7.8053,7.8142,7.7874,7.7874,140600.0
2009-03-02 15:40:00,8.72,8.72,8.69,8.72,284800.0,7.7963,7.7963,7.7695,7.7963,284800.0
2009-03-02 15:45:00,8.72,8.74,8.69,8.7,308600.0,7.7963,7.8142,7.7695,7.7784,308600.0
2009-03-02 15:50:00,8.7,8.72,8.69,8.7,649400.0,7.7784,7.7963,7.7695,7.7784,649400.0
2009-03-02 15:55:00,8.71,8.73,8.69,8.7,663400.0,7.7874,7.8053,7.7695,7.7784,663400.0
2009-03-03 09:30:00,8.75,8.96,8.72,8.72,136600.0,7.8231,8.0109,7.7963,7.7963,136600.0
2009-03-03 09:35:00,8.72,8.8,8.67,8.74,217600.0,7.7963,7.8678,7.7516,7.8142,217600.0
2009-03-03 09:40:00,8.73,8.79,8.69,8.71,363400.0,7.8053,7.8589,7.7695,7.7874,363400.0
2009-03-03 09:45:00,8.71,8.73,8.68,8.71,90000.0,7.7874,7.8053,7.7605,7.7874,90000.0
2009-03-03 09:50:00,8.71,8.77,8.7,8.76,171200.0,7.7874,7.841,7.7784,7.8321,171200.0
2009-03-03 09:55:00,8.77,8.78,8.72,8.76,191000.0,7.841,7.85,7.7963,7.8321,191000.0
2009-03-03 10:00:00,8.76,8.78,8.69,8.78,379200.0,7.8321,7.85,7.7695,7.85,379200.0
2009-03-03 10:05:00,8.78,8.81,8.76,8.77,269000.0,7.85,7.8768,7.8321,7.841,269000.0
2009-03-03 10:10:00,8.77,8.79,8.7,8.71,123000.0,7.841,7.8589,7.7784,7.7874,123000.0
2009-03-03 10:15:00,8.71,8.79,8.71,8.78,109800.0,7.7874,7.8589,7.7874,7.85,109800.0
2009-03-03 10:20:00,8.77,8.84,8.75,8.8,220800.0,7.841,7.9036,7.8231,7.8678,220800.0
2009-03-03 10:25:00,8.8,8.84,8.79,8.83,193000.0,7.8678,7.9036,7.8589,7.8947,193000.0
2009-03-03 10:30:00,8.82,8.82,8.74,8.81,190400.0,7.8857,7.8857,7.8142,7.8768,190400.0
2009-03-03 10:35:00,8.82,8.86,8.78,8.85,206400.0,7.8857,7.9215,7.85,7.9125,206400.0
2009-03-03 10:40:00,8.85,8.89,8.83,8.83,171200.0,7.9125,7.9483,7.8947,7.8947,171200.0
2009-03-03 10:45:00,8.83,8.86,8.81,8.81,99400.0,7.8947,7.9215,7.8768,7.8768,99400.0
2009-03-03 10:50:00,8.81,8.85,8.77,8.8,258400.0,7.8768,7.9125,7.841,7.8678,258400.0
2009-03-03 10:55:00,8.8,8.81,8.78,8.81,124600.0,7.8678,7.8768,7.85,7.8768,124600.0
2009-03-03 11:00:00,8.79,8.81,8.75,8.77,209200.0,7.8589,7.8768,7.8231,7.841,209200.0
2009-03-03 11:05:00,8.77,8.82,8.77,8.81,165600.0,7.841,7.8857,7.841,7.8768,165600.0
2009-03-03 11:10:00,8.81,8.81,8.74,8.78,185600.0,7.8768,7.8768,7.8142,7.85,185600.0
2009-03-03 11:15:00,8.78,8.78,8.72,8.77,319000.0,7.85,7.85,7.7963,7.841,319000.0
2009-03-03 11:20:00,8.77,8.78,8.73,8.74,354400.0,7.841,7.85,7.8053,7.8142,354400.0
2009-03-03 11:25:00,8.74,8.77,8.72,8.74,121400.0,7.8142,7.841,7.7963,7.8142,121400.0
2009-03-03 11:30:00,8.74,8.74,8.68,8.69,233000.0,7.8142,7.8142,7.7605,7.7695,233000.0
2009-03-03 11:35:00,8.69,8.69,8.65,8.66,302200.0,7.7695,7.7695,7.7337,7.7427,302200.0
2009-03-03 11:40:00,8.66,8.72,8.65,8.71,337400.0,7.7427,7.7963,7.7337,7.7874,337400.0
2009-03-03 11:45:00,8.71,8.72,8.68,8.69,128000.0,7.7874,7.7963,7.7605,7.7695,128000.0
2009-03-03 11:50:00,8.69,8.7,8.66,8.68,207000.0,7.7695,7.7784,7.7427,7.7605,207000.0
2009-03-03 11:55:00,8.67,8.68,8.63,8.65,255800.0,7.7516,7.7605,7.7158,7.7337,255800.0
2009-03-03 12:00:00,8.65,8.74,8.65,8.74,173000.0,7.7337,7.8142,7.7337,7.8142,173000.0
2009-03-03 12:05:00,8.74,8.77,8.72,8.73,193400.0,7.8142,7.841,7.7963,7.8053,193400.0
2009-03-03 12:10:00,8.74,8.76,8.72,8.75,157000.0,7.8142,7.8321,7.7963,7.8231,157000.0
2009-03-03 12:15:00,8.76,8.77,8.75,8.77,113600.0,7.8321,7.841,7.8231,7.841,113600.0
2009-03-03 12:20:00,8.77,8.8,8.75,8.77,121600.0,7.841,7.8678,7.8231,7.841,121600.0
2009-03-03 12:25:00,8.77,8.83,8.77,8.81,73400.0,7.841,7.8947,7.841,7.8768,73400.0
2009-03-03 12:30:00,8.81,8.81,8.76,8.8,130600.0,7.8768,7.8768,7.8321,7.8678,130600.0
2009-03-03 12:35:00,8.79,8.82,8.78,8.78,101400.0,7.8589,7.8857,7.85,7.85,101400.0
2009-03-03 12:40:00,8.79,8.81,8.77,8.81,55800.0,7.8589,7.8768,7.841,7.8768,55800.0
2009-03-03 12:45:00,8.81,8.83,8.79,8.79,75200.0,7.8768,7.8947,7.8589,7.8589,75200.0
2009-03-03 12:50:00,8.8,8.81,8.77,8.81,87600.0,7.8678,7.8768,7.841,7.8768,87600.0
2009-03-03 12:55:00,8.81,8.81,8.79,8.81,326200.0,7.8768,7.8768,7.8589,7.8768,326200.0
2009-03-03 13:00:00,8.81,8.83,8.8,8.81,234000.0,7.8768,7.8947,7.8678,7.8768,234000.0
2009-03-03 13:05:00,8.82,8.83,8.78,8.83,196000.0,7.8857,7.8947,7.85,7.8947,196000.0
2009-03-03 13:10:00,8.82,8.82,8.8,8.81,69800.0,7.8857,7.8857,7.8678,7.8768,69800.0
2009-03-03 13:15:00,8.81,8.82,8.8,8.81,92000.0,7.8768,7.8857,7.8678,7.8768,92000.0
2009-03-03 13:20:00,8.82,8.83,8.81,8.81,112600.0,7.8857,7.8947,7.8768,7.8768,112600.0
2009-03-03 13:25:00,8.81,8.83,8.8,8.81,319400.0,7.8768,7.8947,7.8678,7.8768,319400.0
2009-03-03 13:30:00,8.81,8.85,8.81,8.85,375200.0,7.8768,7.9125,7.8768,7.9125,375200.0
2009-03-03 13:35:00,8.85,8.85,8.81,8.83,70200.0,7.9125,7.9125,7.8768,7.8947,70200.0
2009-03-03 13:40:00,8.83,8.86,8.83,8.86,109800.0,7.8947,7.9215,7.8947,7.9215,109800.0
2009-03-03 13:45:00,8.86,8.87,8.84,8.86,131200.0,7.9215,7.9304,7.9036,7.9215,131200.0
2009-03-03 13:50:00,8.86,8.9,8.85,8.9,247400.0,7.9215,7.9572,7.9125,7.9572,247400.0
2009-03-03 13:55:00,8.9,8.95,8.88,8.92,201400.0,7.9572,8.0019,7.9394,7.9751,201400.0
2009-03-03 14:00:00,8.91,8.96,8.9,8.95,140000.0,7.9662,8.0109,7.9572,8.0019,140000.0
2009-03-03 14:05:00,8.95,8.96,8.91,8.93,96600.0,8.0019,8.0109,7.9662,7.9841,96600.0
2009-03-03 14:10:00,8.93,8.98,8.92,8.97,104400.0,7.9841,8.0288,7.9751,8.0198,104400.0
2009-03-03 14:15:00,8.97,8.97,8.93,8.94,75200.0,8.0198,8.0198,7.9841,7.993,75200.0
2009-03-03 14:20:00,8.94,9.0,8.93,8.99,116600.0,7.993,8.0467,7.9841,8.0377,116600.0
2009-03-03 14:25:00,9.0,9.0,8.97,8.98,227400.0,8.0467,8.0467,8.0198,8.0288,227400.0
2009-03-03 14:30:00,8.99,9.04,8.98,9.04,331600.0,8.0377,8.0824,8.0288,8.0824,331600.0
2009-03-03 14:35:00,9.04,9.06,9.02,9.03,150800.0,8.0824,8.1003,8.0645,8.0735,150800.0
2009-03-03 14:40:00,9.03,9.05,8.99,8.99,223200.0,8.0735,8.0914,8.0377,8.0377,223200.0
2009-03-03 14:45:00,8.99,9.01,8.96,9.0,239400.0,8.0377,8.0556,8.0109,8.0467,239400.0
2009-03-03 14:50:00,8.99,9.02,8.98,9.0,219600.0,8.0377,8.0645,8.0288,8.0467,219600.0
2009-03-03 14:55:00,9.0,9.06,8.99,9.01,209400.0,8.0467,8.1003,8.0377,8.0556,209400.0
2009-03-03 15:00:00,9.01,9.02,8.98,9.01,242400.0,8.0556,8.0645,8.0288,8.0556,242400.0
2009-03-03 15:05:00,9.01,9.02,8.99,9.01,499600.0,8.0556,8.0645,8.0377,8.0556,499600.0
2009-03-03 15:10:00,9.01,9.03,8.99,8.99,512400.0,8.0556,8.0735,8.0377,8.0377,512400.0
2009-03-03 15:15:00,9.0,9.04,8.98,9.03,405000.0,8.0467,8.0824,8.0288,8.0735,405000.0
2009-03-03 15:20:00,9.03,9.04,8.99,9.01,614000.0,8.0735,8.0824,8.0377,8.0556,614000.0
2009-03-03 15:25:00,9.0,9.01,8.98,9.01,309800.0,8.0467,8.0556,8.0288,8.0556,309800.0
2009-03-03 15:30:00,9.01,9.02,8.99,9.0,844200.0,8.0556,8.0645,8.0377,8.0467,844200.0
2009-03-03 15:35:00,9.0,9.01,8.99,8.99,514600.0,8.0467,8.0556,8.0377,8.0377,514600.0
2009-03-03 15:40:00,8.99,8.99,8.95,8.95,503400.0,8.0377,8.0377,8.0019,8.0019,503400.0
2009-03-03 15:45:00,8.95,8.97,8.95,8.97,480400.0,8.0019,8.0198,8.0019,8.0198,480400.0
2009-03-03 15:50:00,8.97,9.02,8.97,9.02,579400.0,8.0198,8.0645,8.0198,8.0645,579400.0
2009-03-03 15:55:00,9.01,9.03,8.99,8.99,1112600.0,8.0556,8.0735,8.0377,8.0377,1112600.0
2009-03-04 09:30:00,9.14,9.34,9.01,9.28,357800.0,8.1718,8.3506,8.0556,8.297,357800.0
2009-03-04 09:35:00,9.29,9.37,9.27,9.36,309800.0,8.3059,8.3775,8.2881,8.3685,309800.0
2009-03-04 09:40:00,9.36,9.44,9.35,9.42,361800.0,8.3685,8.44,8.3596,8.4222,361800.0
2009-03-04 09:45:00,9.42,9.42,9.35,9.38,286200.0,8.4222,8.4222,8.3596,8.3864,286200.0
2009-03-04 09:50:00,9.37,9.38,9.31,9.33,184000.0,8.3775,8.3864,8.3238,8.3417,184000.0
2009-03-04 09:55:00,9.33,9.36,9.31,9.34,114400.0,8.3417,8.3685,8.3238,8.3506,114400.0
2009-03-04 10:00:00,9.34,9.4,9.33,9.37,195200.0,8.3506,8.4043,8.3417,8.3775,195200.0
2009-03-04 10:05:00,9.37,9.42,9.36,9.38,233800.0,8.3775,8.4222,8.3685,8.3864,233800.0
2009-03-04 10:10:00,9.38,9.4,9.37,9.38,273000.0,8.3864,8.4043,8.3775,8.3864,273000.0
2009-03-04 10:15:00,9.38,9.4,9.35,9.38,144200.0,8.3864,8.4043,8.3596,8.3864,144200.0
2009-03-04 10:20:00,9.38,9.38,9.35,9.37,106000.0,8.3864,8.3864,8.3596,8.3775,106000.0
2009-03-04 10:25:00,9.37,9.4,9.37,9.4,123600.0,8.3775,8.4043,8.3775,8.4043,123600.0
2009-03-04 10:30:00,9.4,9.43,9.38,9.4,121600.0,8.4043,8.4311,8.3864,8.4043,121600.0
2009-03-04 10:35:00,9.4,9.42,9.36,9.42,108800.0,8.4043,8.4222,8.3685,8.4222,108800.0
2009-03-04 10:40:00,9.42,9.49,9.42,9.47,270400.0,8.4222,8.4847,8.4222,8.4669,270400.0
2009-03-04 10:45:00,9.47,9.49,9.42,9.45,159200.0,8.4669,8.4847,8.4222,8.449,159200.0
2009-03-04 10:50:00,9.45,9.47,9.42,9.42,74800.0,8.449,8.4669,8.4222,8.4222,74800.0
2009-03-04 10:55:00,9.42,9.43,9.38,9.4,101400.0,8.4222,8.4311,8.3864,8.4043,101400.0
2009-03-04 11:00:00,9.4,9.47,9.4,9.44,117200.0,8.4043,8.4669,8.4043,8.44,117200.0
2009-03-04 11:05:00,9.44,9.49,9.44,9.47,215600.0,8.44,8.4847,8.44,8.4669,215600.0
2009-03-04 11:10:00,9.47,9.5,9.47,9.49,303600.0,8.4669,8.4937,8.4669,8.4847,303600.0
2009-03-04 11:15:00,9.49,9.5,9.45,9.45,204800.0,8.4847,8.4937,8.449,8.449,204800.0
2009-03-04 11:20:00,9.45,9.46,9.39,9.42,219800.0,8.449,8.4579,8.3953,8.4222,219800.0
2009-03-04 11:25:00,9.42,9.42,9.4,9.42,133400.0,8.4222,8.4222,8.4043,8.4222,133400.0
2009-03-04 11:30:00,9.42,9.45,9.4,9.43,75800.0,8.4222,8.449,8.4043,8.4311,75800.0
2009-03-04 11:35:00,9.43,9.46,9.42,9.44,169000.0,8.4311,8.4579,8.4222,8.44,169000.0
2009-03-04 11:40:00,9.44,9.44,9.4,9.41,100200.0,8.44,8.44,8.4043,8.4132,100200.0
2009-03-04 11:45:00,9.41,9.43,9.39,9.43,118200.0,8.4132,8.4311,8.3953,8.4311,118200.0
2009-03-04 11:50:00,9.43,9.44,9.4,9.41,77400.0,8.4311,8.44,8.4043,8.4132,77400.0
2009-03-04 11:55:00,9.41,9.46,9.4,9.44,102000.0,8.4132,8.4579,8.4043,8.44,102000.0
2009-03-04 12:00:00,9.44,9.45,9.41,9.43,116800.0,8.44,8.449,8.4132,8.4311,116800.0
2009-03-04 12:05:00,9.43,9.44,9.38,9.38,111600.0,8.4311,8.44,8.3864,8.3864,111600.0
2009-03-04 12:10:00,9.38,9.42,9.38,9.38,45200.0,8.3864,8.4222,8.3864,8.3864,45200.0
2009-03-04 12:15:00,9.39,9.4,9.37,9.38,73600.0,8.3953,8.4043,8.3775,8.3864,73600.0
2009-03-04 12:20:00,9.38,9.38,9.35,9.38,98600.0,8.3864,8.3864,8.3596,8.3864,98600.0
2009-03-04 12:25:00,9.38,9.4,9.38,9.4,76400.0,8.3864,8.4043,8.3864,8.4043,76400.0
2009-03-04 12:30:00,9.4,9.4,9.37,9.38,100200.0,8.4043,8.4043,8.3775,8.3864,100200.0
2009-03-04 12:35:00,9.38,9.4,9.37,9.4,35200.0,8.3864,8.4043,8.3775,8.4043,35200.0
2009-03-04 12:40:00,9.4,9.4,9.34,9.34,64400.0,8.4043,8.4043,8.3506,8.3506,64400.0
2009-03-04 12:45:00,9.34,9.37,9.34,9.36,88600.0,8.3506,8.3775,8.3506,8.3685,88600.0
2009-03-04 12:50:00,9.36,9.38,9.35,9.36,46000.0,8.3685,8.3864,8.3596,8.3685,46000.0
2009-03-04 12:55:00,9.36,9.36,9.33,9.36,70000.0,8.3685,8.3685,8.3417,8.3685,70000.0
2009-03-04 13:00:00,9.36,9.36,9.34,9.35,147200.0,8.3685,8.3685,8.3506,8.3596,147200.0
2009-03-04 13:05:00,9.35,9.36,9.33,9.36,87200.0,8.3596,8.3685,8.3417,8.3685,87200.0
2009-03-04 13:10:00,9.36,9.4,9.36,9.4,80200.0,8.3685,8.4043,8.3685,8.4043,80200.0
2009-03-04 13:15:00,9.4,9.44,9.4,9.43,118200.0,8.4043,8.44,8.4043,8.4311,118200.0
2009-03-04 13:20:00,9.43,9.43,9.39,9.41,134600.0,8.4311,8.4311,8.3953,8.4132,134600.0
2009-03-04 13:25:00,9.41,9.43,9.4,9.42,52000.0,8.4132,8.4311,8.4043,8.4222,52000.0
2009-03-04 13:30:00,9.42,9.46,9.42,9.45,119800.0,8.4222,8.4579,8.4222,8.449,119800.0
2009-03-04 13:35:00,9.45,9.46,9.43,9.44,68600.0,8.449,8.4579,8.4311,8.44,68600.0
2009-03-04 13:40:00,9.44,9.45,9.43,9.44,116600.0,8.44,8.449,8.4311,8.44,116600.0
2009-03-04 13:45:00,9.44,9.46,9.44,9.45,68400.0,8.44,8.4579,8.44,8.449,68400.0
2009-03-04 13:50:00,9.46,9.46,9.44,9.45,44000.0,8.4579,8.4579,8.44,8.449,44000.0
2009-03-04 13:55:00,9.45,9.45,9.44,9.44,60600.0,8.449,8.449,8.44,8.44,60600.0
2009-03-04 14:00:00,9.44,9.48,9.44,9.45,186600.0,8.44,8.4758,8.44,8.449,186600.0
2009-03-04 14:05:00,9.46,9.49,9.46,9.49,102600.0,8.4579,8.4847,8.4579,8.4847,102600.0
2009-03-04 14:10:00,9.48,9.48,9.47,9.47,81000.0,8.4758,8.4758,8.4669,8.4669,81000.0
2009-03-04 14:15:00,9.47,9.5,9.47,9.49,236400.0,8.4669,8.4937,8.4669,8.4847,236400.0
2009-03-04 14:20:00,9.49,9.5,9.47,9.49,189200.0,8.4847,8.4937,8.4669,8.4847,189200.0
2009-03-04 14:25:00,9.49,9.49,9.47,9.47,128200.0,8.4847,8.4847,8.4669,8.4669,128200.0
2009-03-04 14:30:00,9.47,9.49,9.47,9.48,110400.0,8.4669,8.4847,8.4669,8.4758,110400.0
2009-03-04 14:35:00,9.48,9.51,9.47,9.49,168200.0,8.4758,8.5026,8.4669,8.4847,168200.0
2009-03-04 14:40:00,9.49,9.5,9.47,9.5,162400.0,8.4847,8.4937,8.4669,8.4937,162400.0
2009-03-04 14:45:00,9.5,9.51,9.49,9.5,202200.0,8.4937,8.5026,8.4847,8.4937,202200.0
2009-03-04 14:50:00,9.5,9.52,9.49,9.51,245800.0,8.4937,8.5116,8.4847,8.5026,245800.0
2009-03-04 14:55:00,9.52,9.53,9.49,9.53,172600.0,8.5116,8.5205,8.4847,8.5205,172600.0
2009-03-04 15:00:00,9.53,9.57,9.51,9.52,213000.0,8.5205,8.5563,8.5026,8.5116,213000.0
2009-03-04 15:05:00,9.53,9.54,9.51,9.54,118000.0,8.5205,8.5295,8.5026,8.5295,118000.0
2009-03-04 15:10:00,9.54,9.6,9.53,9.58,298800.0,8.5295,8.5831,8.5205,8.5652,298800.0
2009-03-04 15:15:00,9.58,9.6,9.58,9.59,289000.0,8.5652,8.5831,8.5652,8.5742,289000.0
2009-03-04 15:20:00,9.6,9.6,9.53,9.56,326000.0,8.5831,8.5831,8.5205,8.5473,326000.0
2009-03-04 15:25:00,9.56,9.58,9.55,9.58,125000.0,8.5473,8.5652,8.5384,8.5652,125000.0
2009-03-04 15:30:00,9.58,9.59,9.55,9.56,218800.0,8.5652,8.5742,8.5384,8.5473,218800.0
2009-03-04 15:35:00,9.56,9.58,9.51,9.53,280000.0,8.5473,8.5652,8.5026,8.5205,280000.0
2009-03-04 15:40:00,9.53,9.56,9.5,9.53,451800.0,8.5205,8.5473,8.4937,8.5205,451800.0
2009-03-04 15:45:00,9.52,9.53,9.47,9.47,327800.0,8.5116,8.5205,8.4669,8.4669,327800.0
2009-03-04 15:50:00,9.47,9.51,9.45,9.45,488400.0,8.4669,8.5026,8.449,8.449,488400.0
2009-03-04 15:55:00,9.46,9.47,9.43,9.44,697000.0,8.4579,8.4669,8.4311,8.44,697000.0
2009-03-05 09:30:00,9.21,9.35,9.2,9.29,259200.0,8.2344,8.3596,8.2255,8.3059,259200.0
2009-03-05 09:35:00,9.29,9.34,9.25,9.33,202200.0,8.3059,8.3506,8.2702,8.3417,202200.0
2009-03-05 09:40:00,9.33,9.38,9.31,9.37,364800.0,8.3417,8.3864,8.3238,8.3775,364800.0
2009-03-05 09:45:00,9.37,9.38,9.35,9.35,390200.0,8.3775,8.3864,8.3596,8.3596,390200.0
2009-03-05 09:50:00,9.35,9.37,9.33,9.33,373800.0,8.3596,8.3775,8.3417,8.3417,373800.0
2009-03-05 09:55:00,9.34,9.35,9.3,9.3,364800.0,8.3506,8.3596,8.3149,8.3149,364800.0
2009-03-05 10:00:00,9.31,9.35,9.3,9.33,236200.0,8.3238,8.3596,8.3149,8.3417,236200.0
2009-03-05 10:05:00,9.33,9.34,9.29,9.31,283400.0,8.3417,8.3506,8.3059,8.3238,283400.0
2009-03-05 10:10:00,9.31,9.32,9.29,9.3,127000.0,8.3238,8.3328,8.3059,8.3149,127000.0
2009-03-05 10:15:00,9.29,9.33,9.29,9.32,117200.0,8.3059,8.3417,8.3059,8.3328,117200.0
2009-03-05 10:20:00,9.32,9.33,9.3,9.31,74400.0,8.3328,8.3417,8.3149,8.3238,74400.0
2009-03-05 10:25:00,9.31,9.37,9.3,9.35,343800.0,8.3238,8.3775,8.3149,8.3596,343800.0
2009-03-05 10:30:00,9.35,9.38,9.31,9.37,431000.0,8.3596,8.3864,8.3238,8.3775,431000.0
2009-03-05 10:35:00,9.37,9.38,9.34,9.36,774400.0,8.3775,8.3864,8.3506,8.3685,774400.0
2009-03-05 10:40:00,9.35,9.38,9.35,9.38,145800.0,8.3596,8.3864,8.3596,8.3864,145800.0
2009-03-05 10:45:00,9.38,9.38,9.33,9.37,724800.0,8.3864,8.3864,8.3417,8.3775,724800.0
2009-03-05 10:50:00,9.37,9.38,9.35,9.38,167000.0,8.3775,8.3864,8.3596,8.3864,167000.0
2009-03-05 10:55:00,9.38,9.38,9.34,9.34,516400.0,8.3864,8.3864,8.3506,8.3506,516400.0
2009-03-05 11:00:00,9.34,9.36,9.33,9.34,36600.0,8.3506,8.3685,8.3417,8.3506,36600.0
2009-03-05 11:05:00,9.34,9.35,9.32,9.35,108200.0,8.3506,8.3596,8.3328,8.3596,108200.0
2009-03-05 11:10:00,9.35,9.37,9.34,9.35,124800.0,8.3596,8.3775,8.3506,8.3596,124800.0
2009-03-05 11:15:00,9.35,9.35,9.29,9.29,292000.0,8.3596,8.3596,8.3059,8.3059,292000.0
2009-03-05 11:20:00,9.29,9.31,9.27,9.31,125600.0,8.3059,8.3238,8.2881,8.3238,125600.0
2009-03-05 11:25:00,9.3,9.31,9.28,9.29,88400.0,8.3149,8.3238,8.297,8.3059,88400.0
2009-03-05 11:30:00,9.29,9.31,9.29,9.31,92800.0,8.3059,8.3238,8.3059,8.3238,92800.0
2009-03-05 11:35:00,9.31,9.32,9.3,9.31,75000.0,8.3238,8.3328,8.3149,8.3238,75000.0
2009-03-05 11:40:00,9.31,9.33,9.3,9.33,48400.0,8.3238,8.3417,8.3149,8.3417,48400.0
2009-03-05 11:45:00,9.32,9.34,9.32,9.33,82200.0,8.3328,8.3506,8.3328,8.3417,82200.0
2009-03-05 11:50:00,9.33,9.34,9.29,9.3,133600.0,8.3417,8.3506,8.3059,8.3149,133600.0
2009-03-05 11:55:00,9.3,9.3,9.29,9.29,222000.0,8.3149,8.3149,8.3059,8.3059,222000.0
2009-03-05 12:00:00,9.29,9.3,9.24,9.25,192400.0,8.3059,8.3149,8.2612,8.2702,192400.0
2009-03-05 12:05:00,9.25,9.26,9.22,9.22,185400.0,8.2702,8.2791,8.2433,8.2433,185400.0
2009-03-05 12:10:00,9.22,9.23,9.19,9.22,189200.0,8.2433,8.2523,8.2165,8.2433,189200.0
2009-03-05 12:15:00,9.22,9.25,9.22,9.25,131600.0,8.2433,8.2702,8.2433,8.2702,131600.0
2009-03-05 12:20:00,9.25,9.29,9.25,9.28,113400.0,8.2702,8.3059,8.2702,8.297,113400.0
2009-03-05 12:25:00,9.28,9.3,9.28,9.28,32200.0,8.297,8.3149,8.297,8.297,32200.0
2009-03-05 12:30:00,9.29,9.29,9.26,9.28,88800.0,8.3059,8.3059,8.2791,8.297,88800.0
2009-03-05 12:35:00,9.27,9.28,9.25,9.26,80400.0,8.2881,8.297,8.2702,8.2791,80400.0
2009-03-05 12:40:00,9.26,9.28,9.25,9.27,129600.0,8.2791,8.297,8.2702,8.2881,129600.0
2009-03-05 12:45:00,9.27,9.27,9.24,9.24,448600.0,8.2881,8.2881,8.2612,8.2612,448600.0
2009-03-05 12:50:00,9.24,9.25,9.24,9.24,135400.0,8.2612,8.2702,8.2612,8.2612,135400.0
2009-03-05 12:55:00,9.24,9.25,9.24,9.25,106400.0,8.2612,8.2702,8.2612,8.2702,106400.0
2009-03-05 13:00:00,9.25,9.27,9.25,9.26,350200.0,8.2702,8.2881,8.2702,8.2791,350200.0
2009-03-05 13:05:00,9.26,9.3,9.26,9.3,49600.0,8.2791,8.3149,8.2791,8.3149,49600.0
2009-03-05 13:10:00,9.3,9.33,9.29,9.31,73000.0,8.3149,8.3417,8.3059,8.3238,73000.0
2009-03-05 13:15:00,9.31,9.34,9.31,9.34,38400.0,8.3238,8.3506,8.3238,8.3506,38400.0
2009-03-05 13:20:00,9.33,9.33,9.29,9.29,60200.0,8.3417,8.3417,8.3059,8.3059,60200.0
2009-03-05 13:25:00,9.29,9.31,9.29,9.31,103400.0,8.3059,8.3238,8.3059,8.3238,103400.0
2009-03-05 13:30:00,9.31,9.33,9.3,9.31,278600.0,8.3238,8.3417,8.3149,8.3238,278600.0
2009-03-05 13:35:00,9.31,9.31,9.3,9.3,33400.0,8.3238,8.3238,8.3149,8.3149,33400.0
2009-03-05 13:40:00,9.3,9.33,9.3,9.3,266200.0,8.3149,8.3417,8.3149,8.3149,266200.0
2009-03-05 13:45:00,9.3,9.33,9.3,9.31,175600.0,8.3149,8.3417,8.3149,8.3238,175600.0
2009-03-05 13:50:00,9.31,9.31,9.29,9.31,123800.0,8.3238,8.3238,8.3059,8.3238,123800.0
2009-03-05 13:55:00,9.31,9.33,9.3,9.3,111600.0,8.3238,8.3417,8.3149,8.3149,111600.0
2009-03-05 14:00:00,9.3,9.33,9.29,9.31,565800.0,8.3149,8.3417,8.3059,8.3238,565800.0
2009-03-05 14:05:00,9.31,9.31,9.3,9.31,84200.0,8.3238,8.3238,8.3149,8.3238,84200.0
2009-03-05 14:10:00,9.31,9.31,9.28,9.29,82600.0,8.3238,8.3238,8.297,8.3059,82600.0
2009-03-05 14:15:00,9.3,9.33,9.3,9.31,117800.0,8.3149,8.3417,8.3149,8.3238,117800.0
2009-03-05 14:20:00,9.31,9.31,9.24,9.25,287200.0,8.3238,8.3238,8.2612,8.2702,287200.0
2009-03-05 14:25:00,9.24,9.27,9.24,9.26,174200.0,8.2612,8.2881,8.2612,8.2791,174200.0
2009-03-05 14:30:00,9.26,9.28,9.24,9.27,92000.0,8.2791,8.297,8.2612,8.2881,92000.0
2009-03-05 14:35:00,9.27,9.29,9.24,9.26,95400.0,8.2881,8.3059,8.2612,8.2791,95400.0
2009-03-05 14:40:00,9.26,9.26,9.23,9.24,71600.0,8.2791,8.2791,8.2523,8.2612,71600.0
2009-03-05 14:45:00,9.24,9.26,9.22,9.23,72000.0,8.2612,8.2791,8.2433,8.2523,72000.0
2009-03-05 14:50:00,9.23,9.24,9.23,9.24,103400.0,8.2523,8.2612,8.2523,8.2612,103400.0
2009-03-05 14:55:00,9.24,9.26,9.21,9.24,215600.0,8.2612,8.2791,8.2344,8.2612,215600.0
2009-03-05 15:00:00,9.24,9.28,9.24,9.28,123600.0,8.2612,8.297,8.2612,8.297,123600.0
2009-03-05 15:05:00,9.28,9.33,9.27,9.3,202000.0,8.297,8.3417,8.2881,8.3149,202000.0
2009-03-05 15:10:00,9.3,9.33,9.3,9.31,294600.0,8.3149,8.3417,8.3149,8.3238,294600.0
2009-03-05 15:15:00,9.31,9.33,9.29,9.29,143800.0,8.3238,8.3417,8.3059,8.3059,143800.0
2009-03-05 15:20:00,9.29,9.31,9.27,9.28,140400.0,8.3059,8.3238,8.2881,8.297,140400.0
2009-03-05 15:25:00,9.29,9.29,9.26,9.28,145000.0,8.3059,8.3059,8.2791,8.297,145000.0
2009-03-05 15:30:00,9.28,9.29,9.24,9.24,194600.0,8.297,8.3059,8.2612,8.2612,194600.0
2009-03-05 15:35:00,9.24,9.24,9.2,9.21,266400.0,8.2612,8.2612,8.2255,8.2344,266400.0
2009-03-05 15:40:00,9.21,9.24,9.19,9.22,316000.0,8.2344,8.2612,8.2165,8.2433,316000.0
2009-03-05 15:45:00,9.22,9.29,9.22,9.26,277800.0,8.2433,8.3059,8.2433,8.2791,277800.0
2009-03-05 15:50:00,9.26,9.26,9.22,9.22,231200.0,8.2791,8.2791,8.2433,8.2433,231200.0
2009-03-05 15:55:00,9.23,9.24,9.21,9.24,500000.0,8.2523,8.2612,8.2344,8.2612,500000.0
2009-03-06 09:30:00,9.23,9.31,9.2,9.22,156400.0,8.2523,8.3238,8.2255,8.2433,156400.0
2009-03-06 09:35:00,9.22,9.34,9.22,9.26,119200.0,8.2433,8.3506,8.2433,8.2791,119200.0
2009-03-06 09:40:00,9.24,9.39,9.24,9.37,158000.0,8.2612,8.3953,8.2612,8.3775,158000.0
2009-03-06 09:45:00,9.38,9.38,9.3,9.3,132400.0,8.3864,8.3864,8.3149,8.3149,132400.0
2009-03-06 09:50:00,9.29,9.3,9.22,9.23,125600.0,8.3059,8.3149,8.2433,8.2523,125600.0
2009-03-06 09:55:00,9.23,9.27,9.23,9.24,47400.0,8.2523,8.2881,8.2523,8.2612,47400.0
2009-03-06 10:00:00,9.23,9.26,9.19,9.21,127800.0,8.2523,8.2791,8.2165,8.2344,127800.0
2009-03-06 10:05:00,9.21,9.23,9.18,9.22,208400.0,8.2344,8.2523,8.2076,8.2433,208400.0
2009-03-06 10:10:00,9.23,9.25,9.21,9.24,232000.0,8.2523,8.2702,8.2344,8.2612,232000.0
2009-03-06 10:15:00,9.24,9.24,9.21,9.22,271200.0,8.2612,8.2612,8.2344,8.2433,271200.0
2009-03-06 10:20:00,9.22,9.22,9.15,9.17,218800.0,8.2433,8.2433,8.1808,8.1986,218800.0
2009-03-06 10:25:00,9.17,9.24,9.15,9.23,494400.0,8.1986,8.2612,8.1808,8.2523,494400.0
2009-03-06 10:30:00,9.24,9.26,9.18,9.19,132200.0,8.2612,8.2791,8.2076,8.2165,132200.0
2009-03-06 10:35:00,9.19,9.2,9.13,9.15,205800.0,8.2165,8.2255,8.1629,8.1808,205800.0
2009-03-06 10:40:00,9.15,9.19,9.15,9.18,97800.0,8.1808,8.2165,8.1808,8.2076,97800.0
2009-03-06 10:45:00,9.18,9.18,9.12,9.13,109400.0,8.2076,8.2076,8.1539,8.1629,109400.0
2009-03-06 10:50:00,9.13,9.13,9.06,9.06,208600.0,8.1629,8.1629,8.1003,8.1003,208600.0
2009-03-06 10:55:00,9.07,9.08,9.02,9.05,244400.0,8.1092,8.1182,8.0645,8.0914,244400.0
2009-03-06 11:00:00,9.05,9.06,9.01,9.06,117600.0,8.0914,8.1003,8.0556,8.1003,117600.0
2009-03-06 11:05:00,9.06,9.08,9.05,9.07,117400.0,8.1003,8.1182,8.0914,8.1092,117400.0
2009-03-06 11:10:00,9.07,9.12,9.06,9.09,78800.0,8.1092,8.1539,8.1003,8.1271,78800.0
2009-03-06 11:15:00,9.1,9.1,9.06,9.06,91800.0,8.1361,8.1361,8.1003,8.1003,91800.0
2009-03-06 11:20:00,9.06,9.07,9.02,9.02,101000.0,8.1003,8.1092,8.0645,8.0645,101000.0
2009-03-06 11:25:00,9.03,9.07,9.01,9.04,155400.0,8.0735,8.1092,8.0556,8.0824,155400.0
2009-03-06 11:30:00,9.03,9.09,9.03,9.06,119400.0,8.0735,8.1271,8.0735,8.1003,119400.0
2009-03-06 11:35:00,9.06,9.07,9.04,9.06,147400.0,8.1003,8.1092,8.0824,8.1003,147400.0
2009-03-06 11:40:00,9.06,9.06,9.04,9.05,101800.0,8.1003,8.1003,8.0824,8.0914,101800.0
2009-03-06 11:45:00,9.05,9.06,9.05,9.06,56400.0,8.0914,8.1003,8.0914,8.1003,56400.0
2009-03-06 11:50:00,9.06,9.1,9.06,9.08,100000.0,8.1003,8.1361,8.1003,8.1182,100000.0
2009-03-06 11:55:00,9.08,9.11,9.07,9.07,40400.0,8.1182,8.145,8.1092,8.1092,40400.0
2009-03-06 12:00:00,9.08,9.12,9.07,9.1,56400.0,8.1182,8.1539,8.1092,8.1361,56400.0
2009-03-06 12:05:00,9.1,9.16,9.1,9.14,212800.0,8.1361,8.1897,8.1361,8.1718,212800.0
2009-03-06 12:10:00,9.14,9.14,9.12,9.13,49600.0,8.1718,8.1718,8.1539,8.1629,49600.0
2009-03-06 12:15:00,9.13,9.15,9.11,9.11,54600.0,8.1629,8.1808,8.145,8.145,54600.0
2009-03-06 12:20:00,9.11,9.13,9.09,9.09,43200.0,8.145,8.1629,8.1271,8.1271,43200.0
2009-03-06 12:25:00,9.09,9.1,9.08,9.09,36200.0,8.1271,8.1361,8.1182,8.1271,36200.0
2009-03-06 12:30:00,9.09,9.12,9.09,9.1,59600.0,8.1271,8.1539,8.1271,8.1361,59600.0
2009-03-06 12:35:00,9.1,9.1,9.06,9.08,51600.0,8.1361,8.1361,8.1003,8.1182,51600.0
2009-03-06 12:40:00,9.08,9.08,9.04,9.05,40800.0,8.1182,8.1182,8.0824,8.0914,40800.0
2009-03-06 12:45:00,9.05,9.05,8.99,8.99,257200.0,8.0914,8.0914,8.0377,8.0377,257200.0
2009-03-06 12:50:00,9.0,9.02,8.99,9.0,95000.0,8.0467,8.0645,8.0377,8.0467,95000.0
2009-03-06 12:55:00,9.01,9.07,8.99,9.06,107200.0,8.0556,8.1092,8.0377,8.1003,107200.0
2009-03-06 13:00:00,9.06,9.09,9.06,9.06,109800.0,8.1003,8.1271,8.1003,8.1003,109800.0
2009-03-06 13:05:00,9.06,9.06,9.04,9.04,41400.0,8.1003,8.1003,8.0824,8.0824,41400.0
2009-03-06 13:10:00,9.04,9.06,9.02,9.02,36800.0,8.0824,8.1003,8.0645,8.0645,36800.0
2009-03-06 13:15:00,9.02,9.03,8.99,9.0,66000.0,8.0645,8.0735,8.0377,8.0467,66000.0
2009-03-06 13:20:00,9.0,9.01,8.95,8.97,265800.0,8.0467,8.0556,8.0019,8.0198,265800.0
2009-03-06 13:25:00,8.96,8.98,8.96,8.98,78000.0,8.0109,8.0288,8.0109,8.0288,78000.0
2009-03-06 13:30:00,8.97,8.99,8.95,8.96,93200.0,8.0198,8.0377,8.0019,8.0109,93200.0
2009-03-06 13:35:00,8.96,8.98,8.95,8.96,57600.0,8.0109,8.0288,8.0019,8.0109,57600.0
2009-03-06 13:40:00,8.96,8.96,8.93,8.95,69000.0,8.0109,8.0109,7.9841,8.0019,69000.0
2009-03-06 13:45:00,8.95,8.99,8.95,8.97,184800.0,8.0019,8.0377,8.0019,8.0198,184800.0
2009-03-06 13:50:00,8.97,8.97,8.94,8.96,109800.0,8.0198,8.0198,7.993,8.0109,109800.0
2009-03-06 13:55:00,8.96,8.97,8.95,8.96,112000.0,8.0109,8.0198,8.0019,8.0109,112000.0
2009-03-06 14:00:00,8.96,9.03,8.96,9.01,247400.0,8.0109,8.0735,8.0109,8.0556,247400.0
2009-03-06 14:05:00,9.01,9.05,8.99,9.05,111800.0,8.0556,8.0914,8.0377,8.0914,111800.0
2009-03-06 14:10:00,9.05,9.05,9.01,9.03,72400.0,8.0914,8.0914,8.0556,8.0735,72400.0
2009-03-06 14:15:00,9.03,9.03,8.97,8.98,127400.0,8.0735,8.0735,8.0198,8.0288,127400.0
2009-03-06 14:20:00,8.99,8.99,8.96,8.97,73200.0,8.0377,8.0377,8.0109,8.0198,73200.0
2009-03-06 14:25:00,8.97,9.01,8.96,9.01,77800.0,8.0198,8.0556,8.0109,8.0556,77800.0
2009-03-06 14:30:00,9.01,9.02,8.97,8.99,105000.0,8.0556,8.0645,8.0198,8.0377,105000.0
2009-03-06 14:35:00,8.99,9.0,8.97,8.99,119800.0,8.0377,8.0467,8.0198,8.0377,119800.0
2009-03-06 14:40:00,8.99,8.99,8.93,8.95,183400.0,8.0377,8.0377,7.9841,8.0019,183400.0
2009-03-06 14:45:00,8.95,8.97,8.94,8.94,103400.0,8.0019,8.0198,7.993,7.993,103400.0
2009-03-06 14:50:00,8.94,8.96,8.94,8.94,108600.0,7.993,8.0109,7.993,7.993,108600.0
2009-03-06 14:55:00,8.94,8.95,8.92,8.93,119400.0,7.993,8.0019,7.9751,7.9841,119400.0
2009-03-06 15:00:00,8.93,8.96,8.93,8.94,128200.0,7.9841,8.0109,7.9841,7.993,128200.0
2009-03-06 15:05:00,8.94,8.94,8.91,8.92,97400.0,7.993,7.993,7.9662,7.9751,97400.0
2009-03-06 15:10:00,8.92,8.94,8.92,8.94,87200.0,7.9751,7.993,7.9751,7.993,87200.0
2009-03-06 15:15:00,8.94,8.99,8.94,8.97,184200.0,7.993,8.0377,7.993,8.0198,184200.0
2009-03-06 15:20:00,8.97,8.97,8.93,8.94,136600.0,8.0198,8.0198,7.9841,7.993,136600.0
2009-03-06 15:25:00,8.94,8.97,8.94,8.96,172400.0,7.993,8.0198,7.993,8.0109,172400.0
2009-03-06 15:30:00,8.96,9.04,8.96,9.04,276800.0,8.0109,8.0824,8.0109,8.0824,276800.0
2009-03-06 15:35:00,9.04,9.06,9.02,9.03,245400.0,8.0824,8.1003,8.0645,8.0735,245400.0
2009-03-06 15:40:00,9.03,9.11,9.03,9.11,585800.0,8.0735,8.145,8.0735,8.145,585800.0
2009-03-06 15:45:00,9.11,9.15,9.06,9.09,479600.0,8.145,8.1808,8.1003,8.1271,479600.0
2009-03-06 15:50:00,9.09,9.14,9.07,9.14,341800.0,8.1271,8.1718,8.1092,8.1718,341800.0
2009-03-06 15:55:00,9.14,9.17,9.13,9.15,645600.0,8.1718,8.1986,8.1629,8.1808,645600.0
2009-03-09 09:30:00,9.11,9.12,8.75,9.06,76000.0,8.145,8.1539,7.8231,8.1003,76000.0
2009-03-09 09:35:00,9.08,9.18,9.05,9.14,123600.0,8.1182,8.2076,8.0914,8.1718,123600.0
2009-03-09 09:40:00,9.15,9.23,9.11,9.15,81800.0,8.1808,8.2523,8.145,8.1808,81800.0
2009-03-09 09:45:00,9.14,9.25,9.14,9.24,126600.0,8.1718,8.2702,8.1718,8.2612,126600.0
2009-03-09 09:50:00,9.24,9.24,9.21,9.21,101400.0,8.2612,8.2612,8.2344,8.2344,101400.0
2009-03-09 09:55:00,9.21,9.22,9.13,9.13,92600.0,8.2344,8.2433,8.1629,8.1629,92600.0
2009-03-09 10:00:00,9.13,9.21,9.13,9.21,130200.0,8.1629,8.2344,8.1629,8.2344,130200.0
2009-03-09 10:05:00,9.21,9.27,9.21,9.25,144200.0,8.2344,8.2881,8.2344,8.2702,144200.0
2009-03-09 10:10:00,9.25,9.31,9.25,9.29,190000.0,8.2702,8.3238,8.2702,8.3059,190000.0
2009-03-09 10:15:00,9.28,9.31,9.26,9.26,99000.0,8.297,8.3238,8.2791,8.2791,99000.0
2009-03-09 10:20:00,9.27,9.27,9.22,9.24,69600.0,8.2881,8.2881,8.2433,8.2612,69600.0
2009-03-09 10:25:00,9.24,9.26,9.22,9.22,46000.0,8.2612,8.2791,8.2433,8.2433,46000.0
2009-03-09 10:30:00,9.22,9.26,9.2,9.21,95600.0,8.2433,8.2791,8.2255,8.2344,95600.0
2009-03-09 10:35:00,9.21,9.21,9.17,9.21,102600.0,8.2344,8.2344,8.1986,8.2344,102600.0
2009-03-09 10:40:00,9.21,9.24,9.18,9.24,162600.0,8.2344,8.2612,8.2076,8.2612,162600.0
2009-03-09 10:45:00,9.24,9.24,9.17,9.18,143800.0,8.2612,8.2612,8.1986,8.2076,143800.0
2009-03-09 10:50:00,9.17,9.18,9.15,9.16,111800.0,8.1986,8.2076,8.1808,8.1897,111800.0
2009-03-09 10:55:00,9.16,9.17,9.09,9.09,143800.0,8.1897,8.1986,8.1271,8.1271,143800.0
2009-03-09 11:00:00,9.09,9.17,9.08,9.12,107400.0,8.1271,8.1986,8.1182,8.1539,107400.0
2009-03-09 11:05:00,9.12,9.12,9.06,9.09,122000.0,8.1539,8.1539,8.1003,8.1271,122000.0
2009-03-09 11:10:00,9.09,9.13,9.09,9.13,43200.0,8.1271,8.1629,8.1271,8.1629,43200.0
2009-03-09 11:15:00,9.13,9.14,9.1,9.11,63200.0,8.1629,8.1718,8.1361,8.145,63200.0
2009-03-09 11:20:00,9.11,9.12,9.08,9.12,83200.0,8.145,8.1539,8.1182,8.1539,83200.0
2009-03-09 11:25:00,9.12,9.15,9.12,9.14,65800.0,8.1539,8.1808,8.1539,8.1718,65800.0
2009-03-09 11:30:00,9.15,9.17,9.11,9.13,118400.0,8.1808,8.1986,8.145,8.1629,118400.0
2009-03-09 11:35:00,9.13,9.16,9.12,9.15,125600.0,8.1629,8.1897,8.1539,8.1808,125600.0
2009-03-09 11:40:00,9.14,9.14,9.1,9.13,86400.0,8.1718,8.1718,8.1361,8.1629,86400.0
2009-03-09 11:45:00,9.13,9.14,9.11,9.12,66800.0,8.1629,8.1718,8.145,8.1539,66800.0
2009-03-09 11:50:00,9.12,9.13,9.07,9.08,74000.0,8.1539,8.1629,8.1092,8.1182,74000.0
2009-03-09 11:55:00,9.07,9.1,9.03,9.1,80600.0,8.1092,8.1361,8.0735,8.1361,80600.0
2009-03-09 12:00:00,9.09,9.11,9.06,9.11,59000.0,8.1271,8.145,8.1003,8.145,59000.0
2009-03-09 12:05:00,9.11,9.11,9.06,9.08,72000.0,8.145,8.145,8.1003,8.1182,72000.0
2009-03-09 12:10:00,9.07,9.13,9.06,9.12,116600.0,8.1092,8.1629,8.1003,8.1539,116600.0
2009-03-09 12:15:00,9.12,9.13,9.1,9.11,61000.0,8.1539,8.1629,8.1361,8.145,61000.0
2009-03-09 12:20:00,9.12,9.13,9.1,9.12,104000.0,8.1539,8.1629,8.1361,8.1539,104000.0
2009-03-09 12:25:00,9.11,9.12,9.06,9.07,60400.0,8.145,8.1539,8.1003,8.1092,60400.0
2009-03-09 12:30:00,9.08,9.08,9.05,9.06,51800.0,8.1182,8.1182,8.0914,8.1003,51800.0
2009-03-09 12:35:00,9.06,9.08,9.03,9.03,110000.0,8.1003,8.1182,8.0735,8.0735,110000.0
2009-03-09 12:40:00,9.03,9.06,9.02,9.06,138400.0,8.0735,8.1003,8.0645,8.1003,138400.0
2009-03-09 12:45:00,9.06,9.06,9.05,9.06,114400.0,8.1003,8.1003,8.0914,8.1003,114400.0
2009-03-09 12:50:00,9.07,9.07,9.05,9.05,41600.0,8.1092,8.1092,8.0914,8.0914,41600.0
2009-03-09 12:55:00,9.05,9.06,9.05,9.06,27200.0,8.0914,8.1003,8.0914,8.1003,27200.0
2009-03-09 13:00:00,9.06,9.06,9.04,9.04,50600.0,8.1003,8.1003,8.0824,8.0824,50600.0
2009-03-09 13:05:00,9.04,9.04,8.98,8.98,106600.0,8.0824,8.0824,8.0288,8.0288,106600.0
2009-03-09 13:10:00,8.98,8.98,8.97,8.97,51600.0,8.0288,8.0288,8.0198,8.0198,51600.0
2009-03-09 13:15:00,8.97,9.01,8.97,9.01,69600.0,8.0198,8.0556,8.0198,8.0556,69600.0
2009-03-09 13:20:00,9.01,9.01,8.98,8.98,49200.0,8.0556,8.0556,8.0288,8.0288,49200.0
2009-03-09 13:25:00,8.98,8.99,8.96,8.97,91400.0,8.0288,8.0377,8.0109,8.0198,91400.0
2009-03-09 13:30:00,8.98,9.0,8.96,9.0,52800.0,8.0288,8.0467,8.0109,8.0467,52800.0
2009-03-09 13:35:00,9.01,9.01,8.97,8.97,75200.0,8.0556,8.0556,8.0198,8.0198,75200.0
2009-03-09 13:40:00,8.97,9.01,8.97,9.01,48400.0,8.0198,8.0556,8.0198,8.0556,48400.0
2009-03-09 13:45:00,9.0,9.03,8.97,9.03,41000.0,8.0467,8.0735,8.0198,8.0735,41000.0
2009-03-09 13:50:00,9.03,9.05,9.03,9.04,112600.0,8.0735,8.0914,8.0735,8.0824,112600.0
2009-03-09 13:55:00,9.04,9.06,9.01,9.02,110200.0,8.0824,8.1003,8.0556,8.0645,110200.0
2009-03-09 14:00:00,9.03,9.09,9.01,9.07,162800.0,8.0735,8.1271,8.0556,8.1092,162800.0
2009-03-09 14:05:00,9.08,9.09,9.06,9.06,105400.0,8.1182,8.1271,8.1003,8.1003,105400.0
2009-03-09 14:10:00,9.06,9.07,9.03,9.04,110400.0,8.1003,8.1092,8.0735,8.0824,110400.0
2009-03-09 14:15:00,9.04,9.06,9.03,9.06,158400.0,8.0824,8.1003,8.0735,8.1003,158400.0
2009-03-09 14:20:00,9.05,9.06,9.01,9.01,176800.0,8.0914,8.1003,8.0556,8.0556,176800.0
2009-03-09 14:25:00,9.01,9.02,8.99,9.02,77800.0,8.0556,8.0645,8.0377,8.0645,77800.0
2009-03-09 14:30:00,9.02,9.04,8.99,9.02,153000.0,8.0645,8.0824,8.0377,8.0645,153000.0
2009-03-09 14:35:00,9.03,9.03,8.97,9.01,108600.0,8.0735,8.0735,8.0198,8.0556,108600.0
2009-03-09 14:40:00,9.01,9.02,8.99,9.0,110000.0,8.0556,8.0645,8.0377,8.0467,110000.0
2009-03-09 14:45:00,9.0,9.08,8.99,9.06,169800.0,8.0467,8.1182,8.0377,8.1003,169800.0
2009-03-09 14:50:00,9.06,9.08,9.05,9.06,135600.0,8.1003,8.1182,8.0914,8.1003,135600.0
2009-03-09 14:55:00,9.06,9.06,9.02,9.03,85800.0,8.1003,8.1003,8.0645,8.0735,85800.0
2009-03-09 15:00:00,9.03,9.06,9.03,9.05,61800.0,8.0735,8.1003,8.0735,8.0914,61800.0
2009-03-09 15:05:00,9.04,9.06,9.01,9.06,176200.0,8.0824,8.1003,8.0556,8.1003,176200.0
2009-03-09 15:10:00,9.06,9.06,9.0,9.02,342200.0,8.1003,8.1003,8.0467,8.0645,342200.0
2009-03-09 15:15:00,9.03,9.04,9.01,9.02,300200.0,8.0735,8.0824,8.0556,8.0645,300200.0
2009-03-09 15:20:00,9.01,9.04,9.01,9.03,135200.0,8.0556,8.0824,8.0556,8.0735,135200.0
2009-03-09 15:25:00,9.03,9.06,9.02,9.05,137000.0,8.0735,8.1003,8.0645,8.0914,137000.0
2009-03-09 15:30:00,9.04,9.08,9.02,9.04,233600.0,8.0824,8.1182,8.0645,8.0824,233600.0
2009-03-09 15:35:00,9.04,9.06,8.99,9.0,192400.0,8.0824,8.1003,8.0377,8.0467,192400.0
2009-03-09 15:40:00,9.01,9.03,9.0,9.02,114600.0,8.0556,8.0735,8.0467,8.0645,114600.0
2009-03-09 15:45:00,9.02,9.02,8.99,8.99,346400.0,8.0645,8.0645,8.0377,8.0377,346400.0
2009-03-09 15:50:00,8.99,9.02,8.99,8.99,494000.0,8.0377,8.0645,8.0377,8.0377,494000.0
2009-03-09 15:55:00,9.0,9.06,9.0,9.03,1061200.0,8.0467,8.1003,8.0467,8.0735,1061200.0
2009-03-10 09:30:00,9.2,9.28,9.03,9.18,124400.0,8.2255,8.297,8.0735,8.2076,124400.0
2009-03-10 09:35:00,9.18,9.36,9.18,9.31,315200.0,8.2076,8.3685,8.2076,8.3238,315200.0
2009-03-10 09:40:00,9.31,9.35,9.26,9.33,160000.0,8.3238,8.3596,8.2791,8.3417,160000.0
2009-03-10 09:45:00,9.33,9.38,9.33,9.37,188800.0,8.3417,8.3864,8.3417,8.3775,188800.0
2009-03-10 09:50:00,9.37,9.44,9.34,9.4,247200.0,8.3775,8.44,8.3506,8.4043,247200.0
2009-03-10 09:55:00,9.4,9.43,9.34,9.35,156200.0,8.4043,8.4311,8.3506,8.3596,156200.0
2009-03-10 10:00:00,9.35,9.41,9.35,9.35,188200.0,8.3596,8.4132,8.3596,8.3596,188200.0
2009-03-10 10:05:00,9.34,9.44,9.33,9.43,205400.0,8.3506,8.44,8.3417,8.4311,205400.0
2009-03-10 10:10:00,9.43,9.53,9.42,9.53,339800.0,8.4311,8.5205,8.4222,8.5205,339800.0
2009-03-10 10:15:00,9.53,9.57,9.45,9.49,287000.0,8.5205,8.5563,8.449,8.4847,287000.0
2009-03-10 10:20:00,9.49,9.51,9.47,9.47,129200.0,8.4847,8.5026,8.4669,8.4669,129200.0
2009-03-10 10:25:00,9.47,9.47,9.44,9.45,104800.0,8.4669,8.4669,8.44,8.449,104800.0
2009-03-10 10:30:00,9.45,9.51,9.45,9.51,296400.0,8.449,8.5026,8.449,8.5026,296400.0
2009-03-10 10:35:00,9.5,9.51,9.44,9.46,164200.0,8.4937,8.5026,8.44,8.4579,164200.0
2009-03-10 10:40:00,9.46,9.5,9.45,9.45,368800.0,8.4579,8.4937,8.449,8.449,368800.0
2009-03-10 10:45:00,9.45,9.47,9.43,9.43,227800.0,8.449,8.4669,8.4311,8.4311,227800.0
2009-03-10 10:50:00,9.43,9.44,9.42,9.43,164800.0,8.4311,8.44,8.4222,8.4311,164800.0
2009-03-10 10:55:00,9.43,9.45,9.4,9.41,362800.0,8.4311,8.449,8.4043,8.4132,362800.0
2009-03-10 11:00:00,9.4,9.4,9.38,9.38,145800.0,8.4043,8.4043,8.3864,8.3864,145800.0
2009-03-10 11:05:00,9.38,9.38,9.35,9.36,86400.0,8.3864,8.3864,8.3596,8.3685,86400.0
2009-03-10 11:10:00,9.35,9.35,9.33,9.35,95000.0,8.3596,8.3596,8.3417,8.3596,95000.0
2009-03-10 11:15:00,9.35,9.39,9.34,9.37,163200.0,8.3596,8.3953,8.3506,8.3775,163200.0
2009-03-10 11:20:00,9.37,9.38,9.36,9.38,145600.0,8.3775,8.3864,8.3685,8.3864,145600.0
2009-03-10 11:25:00,9.38,9.42,9.38,9.41,431800.0,8.3864,8.4222,8.3864,8.4132,431800.0
2009-03-10 11:30:00,9.41,9.42,9.38,9.38,203400.0,8.4132,8.4222,8.3864,8.3864,203400.0
2009-03-10 11:35:00,9.39,9.4,9.38,9.39,74800.0,8.3953,8.4043,8.3864,8.3953,74800.0
2009-03-10 11:40:00,9.4,9.4,9.38,9.4,137200.0,8.4043,8.4043,8.3864,8.4043,137200.0
2009-03-10 11:45:00,9.4,9.42,9.39,9.39,197400.0,8.4043,8.4222,8.3953,8.3953,197400.0
2009-03-10 11:50:00,9.4,9.47,9.39,9.46,278400.0,8.4043,8.4669,8.3953,8.4579,278400.0
2009-03-10 11:55:00,9.46,9.51,9.45,9.5,265000.0,8.4579,8.5026,8.449,8.4937,265000.0
2009-03-10 12:00:00,9.51,9.52,9.46,9.48,344000.0,8.5026,8.5116,8.4579,8.4758,344000.0
2009-03-10 12:05:00,9.48,9.49,9.44,9.45,151000.0,8.4758,8.4847,8.44,8.449,151000.0
2009-03-10 12:10:00,9.45,9.46,9.44,9.44,153800.0,8.449,8.4579,8.44,8.44,153800.0
2009-03-10 12:15:00,9.44,9.47,9.44,9.46,122200.0,8.44,8.4669,8.44,8.4579,122200.0
2009-03-10 12:20:00,9.46,9.46,9.44,9.45,65000.0,8.4579,8.4579,8.44,8.449,65000.0
2009-03-10 12:25:00,9.45,9.47,9.45,9.47,138600.0,8.449,8.4669,8.449,8.4669,138600.0
2009-03-10 12:30:00,9.47,9.48,9.46,9.47,125600.0,8.4669,8.4758,8.4579,8.4669,125600.0
2009-03-10 12:35:00,9.47,9.47,9.44,9.45,117600.0,8.4669,8.4669,8.44,8.449,117600.0
2009-03-10 12:40:00,9.45,9.47,9.45,9.47,83600.0,8.449,8.4669,8.449,8.4669,83600.0
2009-03-10 12:45:00,9.47,9.49,9.47,9.49,179600.0,8.4669,8.4847,8.4669,8.4847,179600.0
2009-03-10 12:50:00,9.49,9.53,9.49,9.51,420200.0,8.4847,8.5205,8.4847,8.5026,420200.0
2009-03-10 12:55:00,9.5,9.51,9.47,9.47,73200.0,8.4937,8.5026,8.4669,8.4669,73200.0
2009-03-10 13:00:00,9.47,9.48,9.46,9.47,97600.0,8.4669,8.4758,8.4579,8.4669,97600.0
2009-03-10 13:05:00,9.47,9.49,9.47,9.49,62200.0,8.4669,8.4847,8.4669,8.4847,62200.0
2009-03-10 13:10:00,9.49,9.53,9.49,9.52,98800.0,8.4847,8.5205,8.4847,8.5116,98800.0
2009-03-10 13:15:00,9.52,9.54,9.51,9.51,117800.0,8.5116,8.5295,8.5026,8.5026,117800.0
2009-03-10 13:20:00,9.51,9.54,9.51,9.51,82000.0,8.5026,8.5295,8.5026,8.5026,82000.0
2009-03-10 13:25:00,9.51,9.51,9.47,9.48,66200.0,8.5026,8.5026,8.4669,8.4758,66200.0
2009-03-10 13:30:00,9.49,9.53,9.48,9.53,74400.0,8.4847,8.5205,8.4758,8.5205,74400.0
2009-03-10 13:35:00,9.53,9.57,9.53,9.55,210400.0,8.5205,8.5563,8.5205,8.5384,210400.0
2009-03-10 13:40:00,9.55,9.61,9.55,9.6,115800.0,8.5384,8.592,8.5384,8.5831,115800.0
2009-03-10 13:45:00,9.6,9.6,9.56,9.59,162600.0,8.5831,8.5831,8.5473,8.5742,162600.0
2009-03-10 13:50:00,9.59,9.59,9.56,9.56,93800.0,8.5742,8.5742,8.5473,8.5473,93800.0
2009-03-10 13:55:00,9.56,9.56,9.52,9.52,87200.0,8.5473,8.5473,8.5116,8.5116,87200.0
2009-03-10 14:00:00,9.52,9.54,9.52,9.52,128400.0,8.5116,8.5295,8.5116,8.5116,128400.0
2009-03-10 14:05:00,9.52,9.55,9.52,9.52,229800.0,8.5116,8.5384,8.5116,8.5116,229800.0
2009-03-10 14:10:00,9.52,9.56,9.52,9.54,256200.0,8.5116,8.5473,8.5116,8.5295,256200.0
2009-03-10 14:15:00,9.55,9.55,9.49,9.49,287200.0,8.5384,8.5384,8.4847,8.4847,287200.0
2009-03-10 14:20:00,9.5,9.51,9.47,9.49,175400.0,8.4937,8.5026,8.4669,8.4847,175400.0
2009-03-10 14:25:00,9.49,9.53,9.49,9.51,143800.0,8.4847,8.5205,8.4847,8.5026,143800.0
2009-03-10 14:30:00,9.51,9.53,9.49,9.52,123400.0,8.5026,8.5205,8.4847,8.5116,123400.0
2009-03-10 14:35:00,9.52,9.52,9.48,9.49,81400.0,8.5116,8.5116,8.4758,8.4847,81400.0
2009-03-10 14:40:00,9.49,9.49,9.47,9.48,174200.0,8.4847,8.4847,8.4669,8.4758,174200.0
2009-03-10 14:45:00,9.49,9.49,9.45,9.46,206800.0,8.4847,8.4847,8.449,8.4579,206800.0
2009-03-10 14:50:00,9.45,9.47,9.44,9.46,238200.0,8.449,8.4669,8.44,8.4579,238200.0
2009-03-10 14:55:00,9.46,9.49,9.46,9.49,245800.0,8.4579,8.4847,8.4579,8.4847,245800.0
2009-03-10 15:00:00,9.49,9.49,9.47,9.48,103600.0,8.4847,8.4847,8.4669,8.4758,103600.0
2009-03-10 15:05:00,9.48,9.5,9.48,9.49,154400.0,8.4758,8.4937,8.4758,8.4847,154400.0
2009-03-10 15:10:00,9.49,9.52,9.49,9.51,146000.0,8.4847,8.5116,8.4847,8.5026,146000.0
2009-03-10 15:15:00,9.51,9.52,9.47,9.49,217600.0,8.5026,8.5116,8.4669,8.4847,217600.0
2009-03-10 15:20:00,9.49,9.53,9.48,9.51,198000.0,8.4847,8.5205,8.4758,8.5026,198000.0
2009-03-10 15:25:00,9.51,9.58,9.51,9.56,218400.0,8.5026,8.5652,8.5026,8.5473,218400.0
2009-03-10 15:30:00,9.56,9.59,9.55,9.55,265600.0,8.5473,8.5742,8.5384,8.5384,265600.0
2009-03-10 15:35:00,9.56,9.58,9.54,9.57,187800.0,8.5473,8.5652,8.5295,8.5563,187800.0
2009-03-10 15:40:00,9.58,9.58,9.54,9.55,317800.0,8.5652,8.5652,8.5295,8.5384,317800.0
2009-03-10 15:45:00,9.55,9.55,9.52,9.54,315200.0,8.5384,8.5384,8.5116,8.5295,315200.0
2009-03-10 15:50:00,9.54,9.55,9.54,9.55,566600.0,8.5295,8.5384,8.5295,8.5384,566600.0
2009-03-10 15:55:00,9.55,9.58,9.55,9.56,841800.0,8.5384,8.5652,8.5384,8.5473,841800.0
2009-03-11 09:30:00,9.71,9.72,9.59,9.59,265600.0,8.6814,8.6904,8.5742,8.5742,265600.0
2009-03-11 09:35:00,9.6,9.74,9.59,9.74,243400.0,8.5831,8.7083,8.5742,8.7083,243400.0
2009-03-11 09:40:00,9.74,9.81,9.73,9.79,204000.0,8.7083,8.7708,8.6993,8.753,204000.0
2009-03-11 09:45:00,9.8,9.87,9.8,9.82,260800.0,8.7619,8.8245,8.7619,8.7798,260800.0
2009-03-11 09:50:00,9.83,9.95,9.82,9.95,261800.0,8.7887,8.896,8.7798,8.896,261800.0
2009-03-11 09:55:00,9.95,9.97,9.92,9.96,198800.0,8.896,8.9139,8.8692,8.905,198800.0
2009-03-11 10:00:00,9.97,9.99,9.92,9.92,372400.0,8.9139,8.9318,8.8692,8.8692,372400.0
2009-03-11 10:05:00,9.93,9.95,9.91,9.92,155600.0,8.8781,8.896,8.8603,8.8692,155600.0
2009-03-11 10:10:00,9.92,9.92,9.89,9.89,99400.0,8.8692,8.8692,8.8424,8.8424,99400.0
2009-03-11 10:15:00,9.9,9.9,9.86,9.88,101600.0,8.8513,8.8513,8.8156,8.8334,101600.0
2009-03-11 10:20:00,9.88,9.9,9.87,9.89,81400.0,8.8334,8.8513,8.8245,8.8424,81400.0
2009-03-11 10:25:00,9.9,9.96,9.9,9.96,104600.0,8.8513,8.905,8.8513,8.905,104600.0
2009-03-11 10:30:00,9.96,9.97,9.93,9.94,188600.0,8.905,8.9139,8.8781,8.8871,188600.0
2009-03-11 10:35:00,9.93,9.95,9.9,9.95,251800.0,8.8781,8.896,8.8513,8.896,251800.0
2009-03-11 10:40:00,9.94,9.96,9.92,9.94,144400.0,8.8871,8.905,8.8692,8.8871,144400.0
2009-03-11 10:45:00,9.94,9.94,9.9,9.9,96200.0,8.8871,8.8871,8.8513,8.8513,96200.0
2009-03-11 10:50:00,9.9,9.95,9.9,9.95,96800.0,8.8513,8.896,8.8513,8.896,96800.0
2009-03-11 10:55:00,9.94,9.95,9.92,9.93,104200.0,8.8871,8.896,8.8692,8.8781,104200.0
2009-03-11 11:00:00,9.93,9.94,9.9,9.9,114400.0,8.8781,8.8871,8.8513,8.8513,114400.0
2009-03-11 11:05:00,9.9,9.9,9.88,9.89,129600.0,8.8513,8.8513,8.8334,8.8424,129600.0
2009-03-11 11:10:00,9.89,9.92,9.88,9.9,100600.0,8.8424,8.8692,8.8334,8.8513,100600.0
2009-03-11 11:15:00,9.9,9.92,9.88,9.89,90800.0,8.8513,8.8692,8.8334,8.8424,90800.0
2009-03-11 11:20:00,9.88,9.89,9.87,9.89,110200.0,8.8334,8.8424,8.8245,8.8424,110200.0
2009-03-11 11:25:00,9.88,9.9,9.87,9.88,147800.0,8.8334,8.8513,8.8245,8.8334,147800.0
2009-03-11 11:30:00,9.88,9.9,9.87,9.89,145000.0,8.8334,8.8513,8.8245,8.8424,145000.0
2009-03-11 11:35:00,9.88,9.9,9.87,9.89,96800.0,8.8334,8.8513,8.8245,8.8424,96800.0
2009-03-11 11:40:00,9.9,9.9,9.84,9.84,124800.0,8.8513,8.8513,8.7977,8.7977,124800.0
2009-03-11 11:45:00,9.84,9.87,9.84,9.87,70800.0,8.7977,8.8245,8.7977,8.8245,70800.0
2009-03-11 11:50:00,9.87,9.92,9.87,9.92,72000.0,8.8245,8.8692,8.8245,8.8692,72000.0
2009-03-11 11:55:00,9.93,9.94,9.91,9.93,126000.0,8.8781,8.8871,8.8603,8.8781,126000.0
2009-03-11 12:00:00,9.94,9.97,9.94,9.96,136600.0,8.8871,8.9139,8.8871,8.905,136600.0
2009-03-11 12:05:00,9.96,9.99,9.96,9.99,241200.0,8.905,8.9318,8.905,8.9318,241200.0
2009-03-11 12:10:00,9.99,9.99,9.97,9.98,79200.0,8.9318,8.9318,8.9139,8.9228,79200.0
2009-03-11 12:15:00,9.97,9.98,9.96,9.97,151400.0,8.9139,8.9228,8.905,8.9139,151400.0
2009-03-11 12:20:00,9.97,9.97,9.95,9.95,49800.0,8.9139,8.9139,8.896,8.896,49800.0
2009-03-11 12:25:00,9.95,9.95,9.92,9.95,93600.0,8.896,8.896,8.8692,8.896,93600.0
2009-03-11 12:30:00,9.95,9.97,9.95,9.97,67000.0,8.896,8.9139,8.896,8.9139,67000.0
2009-03-11 12:35:00,9.97,9.99,9.94,9.94,175200.0,8.9139,8.9318,8.8871,8.8871,175200.0
2009-03-11 12:40:00,9.94,9.95,9.93,9.93,95600.0,8.8871,8.896,8.8781,8.8781,95600.0
2009-03-11 12:45:00,9.93,9.95,9.93,9.93,44000.0,8.8781,8.896,8.8781,8.8781,44000.0
2009-03-11 12:50:00,9.93,9.94,9.93,9.94,32400.0,8.8781,8.8871,8.8781,8.8871,32400.0
2009-03-11 12:55:00,9.94,9.95,9.92,9.92,94400.0,8.8871,8.896,8.8692,8.8692,94400.0
2009-03-11 13:00:00,9.92,9.93,9.92,9.93,54800.0,8.8692,8.8781,8.8692,8.8781,54800.0
2009-03-11 13:05:00,9.93,9.94,9.91,9.93,71400.0,8.8781,8.8871,8.8603,8.8781,71400.0
2009-03-11 13:10:00,9.93,9.94,9.93,9.93,35600.0,8.8781,8.8871,8.8781,8.8781,35600.0
2009-03-11 13:15:00,9.93,9.95,9.93,9.95,113000.0,8.8781,8.896,8.8781,8.896,113000.0
2009-03-11 13:20:00,9.95,9.95,9.94,9.94,36400.0,8.896,8.896,8.8871,8.8871,36400.0
2009-03-11 13:25:00,9.94,9.94,9.87,9.87,133000.0,8.8871,8.8871,8.8245,8.8245,133000.0
2009-03-11 13:30:00,9.87,9.9,9.87,9.88,42200.0,8.8245,8.8513,8.8245,8.8334,42200.0
2009-03-11 13:35:00,9.88,9.97,9.88,9.96,165600.0,8.8334,8.9139,8.8334,8.905,165600.0
2009-03-11 13:40:00,9.97,9.97,9.95,9.97,118600.0,8.9139,8.9139,8.896,8.9139,118600.0
2009-03-11 13:45:00,9.97,9.97,9.94,9.94,93800.0,8.9139,8.9139,8.8871,8.8871,93800.0
2009-03-11 13:50:00,9.94,9.94,9.9,9.9,82800.0,8.8871,8.8871,8.8513,8.8513,82800.0
2009-03-11 13:55:00,9.91,9.94,9.91,9.94,72000.0,8.8603,8.8871,8.8603,8.8871,72000.0
2009-03-11 14:00:00,9.94,9.96,9.94,9.94,81200.0,8.8871,8.905,8.8871,8.8871,81200.0
2009-03-11 14:05:00,9.94,9.94,9.87,9.87,113000.0,8.8871,8.8871,8.8245,8.8245,113000.0
2009-03-11 14:10:00,9.87,9.87,9.84,9.85,127600.0,8.8245,8.8245,8.7977,8.8066,127600.0
2009-03-11 14:15:00,9.85,9.85,9.81,9.81,145400.0,8.8066,8.8066,8.7708,8.7708,145400.0
2009-03-11 14:20:00,9.81,9.83,9.8,9.83,105200.0,8.7708,8.7887,8.7619,8.7887,105200.0
2009-03-11 14:25:00,9.83,9.83,9.8,9.81,134400.0,8.7887,8.7887,8.7619,8.7708,134400.0
2009-03-11 14:30:00,9.81,9.81,9.78,9.8,476000.0,8.7708,8.7708,8.744,8.7619,476000.0
2009-03-11 14:35:00,9.8,9.8,9.79,9.8,122200.0,8.7619,8.7619,8.753,8.7619,122200.0
2009-03-11 14:40:00,9.8,9.81,9.79,9.8,266000.0,8.7619,8.7708,8.753,8.7619,266000.0
2009-03-11 14:45:00,9.8,9.83,9.8,9.81,221600.0,8.7619,8.7887,8.7619,8.7708,221600.0
2009-03-11 14:50:00,9.81,9.82,9.79,9.81,205400.0,8.7708,8.7798,8.753,8.7708,205400.0
2009-03-11 14:55:00,9.81,9.81,9.78,9.78,94200.0,8.7708,8.7708,8.744,8.744,94200.0
2009-03-11 15:00:00,9.78,9.85,9.78,9.85,129000.0,8.744,8.8066,8.744,8.8066,129000.0
2009-03-11 15:05:00,9.85,9.86,9.83,9.85,343000.0,8.8066,8.8156,8.7887,8.8066,343000.0
2009-03-11 15:10:00,9.85,9.9,9.85,9.89,300600.0,8.8066,8.8513,8.8066,8.8424,300600.0
2009-03-11 15:15:00,9.9,9.9,9.86,9.88,126400.0,8.8513,8.8513,8.8156,8.8334,126400.0
2009-03-11 15:20:00,9.88,9.9,9.87,9.87,157400.0,8.8334,8.8513,8.8245,8.8245,157400.0
2009-03-11 15:25:00,9.88,9.9,9.86,9.87,312200.0,8.8334,8.8513,8.8156,8.8245,312200.0
2009-03-11 15:30:00,9.86,9.88,9.86,9.88,159200.0,8.8156,8.8334,8.8156,8.8334,159200.0
2009-03-11 15:35:00,9.88,9.89,9.87,9.88,314600.0,8.8334,8.8424,8.8245,8.8334,314600.0
2009-03-11 15:40:00,9.88,9.9,9.88,9.88,188600.0,8.8334,8.8513,8.8334,8.8334,188600.0
2009-03-11 15:45:00,9.89,9.9,9.85,9.87,327000.0,8.8424,8.8513,8.8066,8.8245,327000.0
2009-03-11 15:50:00,9.87,9.89,9.86,9.86,230200.0,8.8245,8.8424,8.8156,8.8156,230200.0
2009-03-11 15:55:00,9.86,9.87,9.81,9.84,514800.0,8.8156,8.8245,8.7708,8.7977,514800.0
2009-03-12 09:30:00,9.85,9.99,9.83,9.88,202600.0,8.8066,8.9318,8.7887,8.8334,202600.0
2009-03-12 09:35:00,9.88,9.92,9.83,9.89,214600.0,8.8334,8.8692,8.7887,8.8424,214600.0
2009-03-12 09:40:00,9.9,9.91,9.78,9.83,178000.0,8.8513,8.8603,8.744,8.7887,178000.0
2009-03-12 09:45:00,9.81,9.81,9.77,9.8,64200.0,8.7708,8.7708,8.7351,8.7619,64200.0
2009-03-12 09:50:00,9.79,9.86,9.77,9.83,170800.0,8.753,8.8156,8.7351,8.7887,170800.0
2009-03-12 09:55:00,9.83,9.93,9.83,9.93,151400.0,8.7887,8.8781,8.7887,8.8781,151400.0
2009-03-12 10:00:00,9.92,10.0,9.92,9.97,194000.0,8.8692,8.9407,8.8692,8.9139,194000.0
2009-03-12 10:05:00,9.98,10.06,9.97,10.06,296600.0,8.9228,8.9944,8.9139,8.9944,296600.0
2009-03-12 10:10:00,10.06,10.12,10.05,10.05,218600.0,8.9944,9.048,8.9854,8.9854,218600.0
2009-03-12 10:15:00,10.05,10.15,10.05,10.15,236200.0,8.9854,9.0748,8.9854,9.0748,236200.0
2009-03-12 10:20:00,10.15,10.22,10.15,10.22,241600.0,9.0748,9.1374,9.0748,9.1374,241600.0
2009-03-12 10:25:00,10.22,10.28,10.2,10.26,406200.0,9.1374,9.1911,9.1195,9.1732,406200.0
2009-03-12 10:30:00,10.26,10.29,10.24,10.25,202600.0,9.1732,9.2,9.1553,9.1642,202600.0
2009-03-12 10:35:00,10.25,10.3,10.24,10.29,449000.0,9.1642,9.2089,9.1553,9.2,449000.0
2009-03-12 10:40:00,10.29,10.33,10.28,10.33,110200.0,9.2,9.2358,9.1911,9.2358,110200.0
2009-03-12 10:45:00,10.32,10.39,10.28,10.38,258000.0,9.2268,9.2894,9.1911,9.2805,258000.0
2009-03-12 10:50:00,10.38,10.47,10.38,10.43,353800.0,9.2805,9.3609,9.2805,9.3252,353800.0
2009-03-12 10:55:00,10.42,10.46,10.36,10.4,203600.0,9.3162,9.352,9.2626,9.2984,203600.0
2009-03-12 11:00:00,10.38,10.43,10.29,10.29,284400.0,9.2805,9.3252,9.2,9.2,284400.0
2009-03-12 11:05:00,10.28,10.31,10.24,10.29,162800.0,9.1911,9.2179,9.1553,9.2,162800.0
2009-03-12 11:10:00,10.29,10.3,10.26,10.29,359600.0,9.2,9.2089,9.1732,9.2,359600.0
2009-03-12 11:15:00,10.29,10.29,10.26,10.26,94400.0,9.2,9.2,9.1732,9.1732,94400.0
2009-03-12 11:20:00,10.26,10.28,10.22,10.26,280600.0,9.1732,9.1911,9.1374,9.1732,280600.0
2009-03-12 11:25:00,10.26,10.33,10.24,10.29,192800.0,9.1732,9.2358,9.1553,9.2,192800.0
2009-03-12 11:30:00,10.29,10.31,10.29,10.31,70400.0,9.2,9.2179,9.2,9.2179,70400.0
2009-03-12 11:35:00,10.31,10.32,10.3,10.31,74200.0,9.2179,9.2268,9.2089,9.2179,74200.0
2009-03-12 11:40:00,10.31,10.38,10.31,10.37,116400.0,9.2179,9.2805,9.2179,9.2715,116400.0
2009-03-12 11:45:00,10.37,10.4,10.35,10.37,109200.0,9.2715,9.2984,9.2536,9.2715,109200.0
2009-03-12 11:50:00,10.36,10.38,10.35,10.35,67800.0,9.2626,9.2805,9.2536,9.2536,67800.0
2009-03-12 11:55:00,10.35,10.35,10.34,10.34,52200.0,9.2536,9.2536,9.2447,9.2447,52200.0
2009-03-12 12:00:00,10.34,10.34,10.31,10.31,64200.0,9.2447,9.2447,9.2179,9.2179,64200.0
2009-03-12 12:05:00,10.31,10.33,10.29,10.31,158600.0,9.2179,9.2358,9.2,9.2179,158600.0
2009-03-12 12:10:00,10.31,10.31,10.27,10.3,45200.0,9.2179,9.2179,9.1821,9.2089,45200.0
2009-03-12 12:15:00,10.3,10.33,10.29,10.29,36000.0,9.2089,9.2358,9.2,9.2,36000.0
2009-03-12 12:20:00,10.29,10.31,10.27,10.28,37400.0,9.2,9.2179,9.1821,9.1911,37400.0
2009-03-12 12:25:00,10.28,10.28,10.24,10.25,78000.0,9.1911,9.1911,9.1553,9.1642,78000.0
2009-03-12 12:30:00,10.26,10.29,10.24,10.27,43600.0,9.1732,9.2,9.1553,9.1821,43600.0
2009-03-12 12:35:00,10.27,10.31,10.27,10.28,77800.0,9.1821,9.2179,9.1821,9.1911,77800.0
2009-03-12 12:40:00,10.28,10.3,10.22,10.28,82000.0,9.1911,9.2089,9.1374,9.1911,82000.0
2009-03-12 12:45:00,10.28,10.28,10.25,10.26,44800.0,9.1911,9.1911,9.1642,9.1732,44800.0
2009-03-12 12:50:00,10.27,10.3,10.25,10.29,67200.0,9.1821,9.2089,9.1642,9.2,67200.0
2009-03-12 12:55:00,10.29,10.31,10.27,10.28,81000.0,9.2,9.2179,9.1821,9.1911,81000.0
2009-03-12 13:00:00,10.28,10.29,10.24,10.28,220800.0,9.1911,9.2,9.1553,9.1911,220800.0
2009-03-12 13:05:00,10.28,10.34,10.26,10.33,83800.0,9.1911,9.2447,9.1732,9.2358,83800.0
2009-03-12 13:10:00,10.33,10.34,10.31,10.31,55400.0,9.2358,9.2447,9.2179,9.2179,55400.0
2009-03-12 13:15:00,10.31,10.32,10.28,10.28,78000.0,9.2179,9.2268,9.1911,9.1911,78000.0
2009-03-12 13:20:00,10.28,10.33,10.28,10.31,64000.0,9.1911,9.2358,9.1911,9.2179,64000.0
2009-03-12 13:25:00,10.31,10.31,10.27,10.28,67400.0,9.2179,9.2179,9.1821,9.1911,67400.0
2009-03-12 13:30:00,10.29,10.32,10.28,10.31,89200.0,9.2,9.2268,9.1911,9.2179,89200.0
2009-03-12 13:35:00,10.31,10.32,10.3,10.31,45800.0,9.2179,9.2268,9.2089,9.2179,45800.0
2009-03-12 13:40:00,10.31,10.35,10.31,10.34,46400.0,9.2179,9.2536,9.2179,9.2447,46400.0
2009-03-12 13:45:00,10.34,10.37,10.33,10.35,95800.0,9.2447,9.2715,9.2358,9.2536,95800.0
2009-03-12 13:50:00,10.35,10.37,10.32,10.36,70600.0,9.2536,9.2715,9.2268,9.2626,70600.0
2009-03-12 13:55:00,10.36,10.36,10.32,10.33,69600.0,9.2626,9.2626,9.2268,9.2358,69600.0
2009-03-12 14:00:00,10.33,10.34,10.31,10.31,38600.0,9.2358,9.2447,9.2179,9.2179,38600.0
2009-03-12 14:05:00,10.31,10.31,10.27,10.3,80200.0,9.2179,9.2179,9.1821,9.2089,80200.0
2009-03-12 14:10:00,10.3,10.37,10.3,10.35,123000.0,9.2089,9.2715,9.2089,9.2536,123000.0
2009-03-12 14:15:00,10.34,10.38,10.34,10.36,91600.0,9.2447,9.2805,9.2447,9.2626,91600.0
2009-03-12 14:20:00,10.36,10.4,10.36,10.38,197800.0,9.2626,9.2984,9.2626,9.2805,197800.0
2009-03-12 14:25:00,10.38,10.4,10.37,10.38,84800.0,9.2805,9.2984,9.2715,9.2805,84800.0
2009-03-12 14:30:00,10.38,10.39,10.35,10.36,72200.0,9.2805,9.2894,9.2536,9.2626,72200.0
2009-03-12 14:35:00,10.36,10.38,10.35,10.36,87400.0,9.2626,9.2805,9.2536,9.2626,87400.0
2009-03-12 14:40:00,10.37,10.38,10.37,10.37,119200.0,9.2715,9.2805,9.2715,9.2715,119200.0
2009-03-12 14:45:00,10.37,10.4,10.36,10.39,170400.0,9.2715,9.2984,9.2626,9.2894,170400.0
2009-03-12 14:50:00,10.39,10.4,10.37,10.38,187200.0,9.2894,9.2984,9.2715,9.2805,187200.0
2009-03-12 14:55:00,10.38,10.38,10.37,10.37,94400.0,9.2805,9.2805,9.2715,9.2715,94400.0
2009-03-12 15:00:00,10.37,10.38,10.33,10.34,166400.0,9.2715,9.2805,9.2358,9.2447,166400.0
2009-03-12 15:05:00,10.34,10.34,10.29,10.31,621200.0,9.2447,9.2447,9.2,9.2179,621200.0
2009-03-12 15:10:00,10.31,10.35,10.31,10.35,189200.0,9.2179,9.2536,9.2179,9.2536,189200.0
2009-03-12 15:15:00,10.36,10.36,10.32,10.34,193800.0,9.2626,9.2626,9.2268,9.2447,193800.0
2009-03-12 15:20:00,10.35,10.36,10.31,10.32,195800.0,9.2536,9.2626,9.2179,9.2268,195800.0
2009-03-12 15:25:00,10.32,10.35,10.31,10.33,190800.0,9.2268,9.2536,9.2179,9.2358,190800.0
2009-03-12 15:30:00,10.33,10.37,10.31,10.37,187400.0,9.2358,9.2715,9.2179,9.2715,187400.0
2009-03-12 15:35:00,10.37,10.39,10.36,10.39,242000.0,9.2715,9.2894,9.2626,9.2894,242000.0
2009-03-12 15:40:00,10.39,10.4,10.37,10.38,296000.0,9.2894,9.2984,9.2715,9.2805,296000.0
2009-03-12 15:45:00,10.38,10.4,10.38,10.39,223400.0,9.2805,9.2984,9.2805,9.2894,223400.0
2009-03-12 15:50:00,10.39,10.4,10.38,10.38,409800.0,9.2894,9.2984,9.2805,9.2805,409800.0
2009-03-12 15:55:00,10.38,10.4,10.37,10.4,460000.0,9.2805,9.2984,9.2715,9.2984,460000.0
2009-03-13 09:30:00,10.31,10.4,10.26,10.3,88200.0,9.2179,9.2984,9.1732,9.2089,88200.0
2009-03-13 09:35:00,10.29,10.4,10.29,10.35,79000.0,9.2,9.2984,9.2,9.2536,79000.0
2009-03-13 09:40:00,10.35,10.38,10.28,10.3,160400.0,9.2536,9.2805,9.1911,9.2089,160400.0
2009-03-13 09:45:00,10.31,10.4,10.3,10.38,135400.0,9.2179,9.2984,9.2089,9.2805,135400.0
2009-03-13 09:50:00,10.37,10.4,10.34,10.4,110600.0,9.2715,9.2984,9.2447,9.2984,110600.0
2009-03-13 09:55:00,10.4,10.45,10.36,10.42,150800.0,9.2984,9.3431,9.2626,9.3162,150800.0
2009-03-13 10:00:00,10.43,10.49,10.38,10.49,122600.0,9.3252,9.3788,9.2805,9.3788,122600.0
2009-03-13 10:05:00,10.49,10.5,10.46,10.5,117800.0,9.3788,9.3878,9.352,9.3878,117800.0
2009-03-13 10:10:00,10.5,10.5,10.46,10.47,132000.0,9.3878,9.3878,9.352,9.3609,132000.0
2009-03-13 10:15:00,10.47,10.5,10.47,10.49,98400.0,9.3609,9.3878,9.3609,9.3788,98400.0
2009-03-13 10:20:00,10.5,10.51,10.43,10.43,222200.0,9.3878,9.3967,9.3252,9.3252,222200.0
2009-03-13 10:25:00,10.42,10.46,10.4,10.42,300800.0,9.3162,9.352,9.2984,9.3162,300800.0
2009-03-13 10:30:00,10.42,10.44,10.38,10.44,185400.0,9.3162,9.3341,9.2805,9.3341,185400.0
2009-03-13 10:35:00,10.44,10.49,10.41,10.49,127000.0,9.3341,9.3788,9.3073,9.3788,127000.0
2009-03-13 10:40:00,10.49,10.56,10.48,10.56,281600.0,9.3788,9.4414,9.3699,9.4414,281600.0
2009-03-13 10:45:00,10.56,10.6,10.55,10.58,183000.0,9.4414,9.4772,9.4325,9.4593,183000.0
2009-03-13 10:50:00,10.58,10.58,10.49,10.49,250600.0,9.4593,9.4593,9.3788,9.3788,250600.0
2009-03-13 10:55:00,10.5,10.5,10.47,10.47,75000.0,9.3878,9.3878,9.3609,9.3609,75000.0
2009-03-13 11:00:00,10.47,10.52,10.47,10.52,78600.0,9.3609,9.4056,9.3609,9.4056,78600.0
2009-03-13 11:05:00,10.51,10.52,10.48,10.5,141200.0,9.3967,9.4056,9.3699,9.3878,141200.0
2009-03-13 11:10:00,10.49,10.54,10.49,10.5,77800.0,9.3788,9.4235,9.3788,9.3878,77800.0
2009-03-13 11:15:00,10.51,10.53,10.49,10.5,88400.0,9.3967,9.4146,9.3788,9.3878,88400.0
2009-03-13 11:20:00,10.5,10.53,10.49,10.53,196800.0,9.3878,9.4146,9.3788,9.4146,196800.0
2009-03-13 11:25:00,10.53,10.53,10.49,10.5,158600.0,9.4146,9.4146,9.3788,9.3878,158600.0
2009-03-13 11:30:00,10.5,10.53,10.49,10.49,138000.0,9.3878,9.4146,9.3788,9.3788,138000.0
2009-03-13 11:35:00,10.49,10.52,10.49,10.51,108200.0,9.3788,9.4056,9.3788,9.3967,108200.0
2009-03-13 11:40:00,10.5,10.5,10.46,10.46,58400.0,9.3878,9.3878,9.352,9.352,58400.0
2009-03-13 11:45:00,10.46,10.47,10.43,10.43,60400.0,9.352,9.3609,9.3252,9.3252,60400.0
2009-03-13 11:50:00,10.43,10.44,10.41,10.41,192800.0,9.3252,9.3341,9.3073,9.3073,192800.0
2009-03-13 11:55:00,10.42,10.42,10.39,10.39,211400.0,9.3162,9.3162,9.2894,9.2894,211400.0
2009-03-13 12:00:00,10.38,10.42,10.38,10.39,250200.0,9.2805,9.3162,9.2805,9.2894,250200.0
2009-03-13 12:05:00,10.39,10.43,10.38,10.43,127200.0,9.2894,9.3252,9.2805,9.3252,127200.0
2009-03-13 12:10:00,10.43,10.43,10.4,10.41,50000.0,9.3252,9.3252,9.2984,9.3073,50000.0
2009-03-13 12:15:00,10.42,10.43,10.4,10.4,140800.0,9.3162,9.3252,9.2984,9.2984,140800.0
2009-03-13 12:20:00,10.4,10.42,10.38,10.4,176600.0,9.2984,9.3162,9.2805,9.2984,176600.0
2009-03-13 12:25:00,10.4,10.44,10.4,10.42,263200.0,9.2984,9.3341,9.2984,9.3162,263200.0
2009-03-13 12:30:00,10.42,10.46,10.41,10.44,152000.0,9.3162,9.352,9.3073,9.3341,152000.0
2009-03-13 12:35:00,10.44,10.47,10.44,10.47,212600.0,9.3341,9.3609,9.3341,9.3609,212600.0
2009-03-13 12:40:00,10.47,10.51,10.47,10.49,141600.0,9.3609,9.3967,9.3609,9.3788,141600.0
2009-03-13 12:45:00,10.49,10.51,10.45,10.46,226400.0,9.3788,9.3967,9.3431,9.352,226400.0
2009-03-13 12:50:00,10.46,10.46,10.43,10.44,146000.0,9.352,9.352,9.3252,9.3341,146000.0
2009-03-13 12:55:00,10.45,10.46,10.44,10.45,127400.0,9.3431,9.352,9.3341,9.3431,127400.0
2009-03-13 13:00:00,10.46,10.46,10.45,10.46,74000.0,9.352,9.352,9.3431,9.352,74000.0
2009-03-13 13:05:00,10.46,10.47,10.45,10.46,73200.0,9.352,9.3609,9.3431,9.352,73200.0
2009-03-13 13:10:00,10.47,10.49,10.45,10.49,61800.0,9.3609,9.3788,9.3431,9.3788,61800.0
2009-03-13 13:15:00,10.49,10.51,10.48,10.5,210800.0,9.3788,9.3967,9.3699,9.3878,210800.0
2009-03-13 13:20:00,10.5,10.5,10.48,10.49,82600.0,9.3878,9.3878,9.3699,9.3788,82600.0
2009-03-13 13:25:00,10.49,10.49,10.47,10.47,81600.0,9.3788,9.3788,9.3609,9.3609,81600.0
2009-03-13 13:30:00,10.47,10.47,10.45,10.45,43800.0,9.3609,9.3609,9.3431,9.3431,43800.0
2009-03-13 13:35:00,10.45,10.46,10.42,10.43,49000.0,9.3431,9.352,9.3162,9.3252,49000.0
2009-03-13 13:40:00,10.43,10.45,10.43,10.44,46000.0,9.3252,9.3431,9.3252,9.3341,46000.0
2009-03-13 13:45:00,10.44,10.46,10.43,10.45,51000.0,9.3341,9.352,9.3252,9.3431,51000.0
2009-03-13 13:50:00,10.46,10.47,10.45,10.46,54400.0,9.352,9.3609,9.3431,9.352,54400.0
2009-03-13 13:55:00,10.46,10.46,10.42,10.43,114400.0,9.352,9.352,9.3162,9.3252,114400.0
2009-03-13 14:00:00,10.43,10.46,10.42,10.42,138600.0,9.3252,9.352,9.3162,9.3162,138600.0
2009-03-13 14:05:00,10.42,10.45,10.42,10.44,88600.0,9.3162,9.3431,9.3162,9.3341,88600.0
2009-03-13 14:10:00,10.44,10.46,10.42,10.43,190000.0,9.3341,9.352,9.3162,9.3252,190000.0
2009-03-13 14:15:00,10.44,10.44,10.38,10.4,104600.0,9.3341,9.3341,9.2805,9.2984,104600.0
2009-03-13 14:20:00,10.4,10.42,10.37,10.4,158000.0,9.2984,9.3162,9.2715,9.2984,158000.0
2009-03-13 14:25:00,10.41,10.43,10.4,10.43,61600.0,9.3073,9.3252,9.2984,9.3252,61600.0
2009-03-13 14:30:00,10.43,10.46,10.42,10.46,63200.0,9.3252,9.352,9.3162,9.352,63200.0
2009-03-13 14:35:00,10.46,10.49,10.46,10.47,88000.0,9.352,9.3788,9.352,9.3609,88000.0
2009-03-13 14:40:00,10.47,10.49,10.47,10.48,96400.0,9.3609,9.3788,9.3609,9.3699,96400.0
2009-03-13 14:45:00,10.48,10.52,10.48,10.52,252200.0,9.3699,9.4056,9.3699,9.4056,252200.0
2009-03-13 14:50:00,10.52,10.53,10.5,10.51,127800.0,9.4056,9.4146,9.3878,9.3967,127800.0
2009-03-13 14:55:00,10.51,10.52,10.47,10.49,81600.0,9.3967,9.4056,9.3609,9.3788,81600.0
2009-03-13 15:00:00,10.49,10.5,10.47,10.49,76000.0,9.3788,9.3878,9.3609,9.3788,76000.0
2009-03-13 15:05:00,10.49,10.51,10.49,10.51,109200.0,9.3788,9.3967,9.3788,9.3967,109200.0
2009-03-13 15:10:00,10.51,10.51,10.48,10.49,64600.0,9.3967,9.3967,9.3699,9.3788,64600.0
2009-03-13 15:15:00,10.49,10.51,10.49,10.5,102600.0,9.3788,9.3967,9.3788,9.3878,102600.0
2009-03-13 15:20:00,10.5,10.52,10.49,10.52,104400.0,9.3878,9.4056,9.3788,9.4056,104400.0
2009-03-13 15:25:00,10.52,10.53,10.5,10.5,123000.0,9.4056,9.4146,9.3878,9.3878,123000.0
2009-03-13 15:30:00,10.51,10.51,10.47,10.47,151000.0,9.3967,9.3967,9.3609,9.3609,151000.0
2009-03-13 15:35:00,10.48,10.49,10.44,10.47,326800.0,9.3699,9.3788,9.3341,9.3609,326800.0
2009-03-13 15:40:00,10.46,10.49,10.46,10.49,214400.0,9.352,9.3788,9.352,9.3788,214400.0
2009-03-13 15:45:00,10.49,10.49,10.44,10.45,243400.0,9.3788,9.3788,9.3341,9.3431,243400.0
2009-03-13 15:50:00,10.46,10.49,10.46,10.47,316000.0,9.352,9.3788,9.352,9.3609,316000.0
2009-03-13 15:55:00,10.47,10.49,10.45,10.49,622600.0,9.3609,9.3788,9.3431,9.3788,622600.0
2009-03-16 09:30:00,10.61,10.63,10.5,10.56,81800.0,9.4861,9.504,9.3878,9.4414,81800.0
2009-03-16 09:35:00,10.56,10.64,10.5,10.61,60000.0,9.4414,9.5129,9.3878,9.4861,60000.0
2009-03-16 09:40:00,10.61,10.65,10.56,10.6,155400.0,9.4861,9.5219,9.4414,9.4772,155400.0
2009-03-16 09:45:00,10.6,10.63,10.6,10.63,99600.0,9.4772,9.504,9.4772,9.504,99600.0
2009-03-16 09:50:00,10.63,10.63,10.57,10.62,102400.0,9.504,9.504,9.4503,9.495,102400.0
2009-03-16 09:55:00,10.62,10.65,10.58,10.62,77000.0,9.495,9.5219,9.4593,9.495,77000.0
2009-03-16 10:00:00,10.62,10.65,10.58,10.62,93600.0,9.495,9.5219,9.4593,9.495,93600.0
2009-03-16 10:05:00,10.63,10.63,10.55,10.58,157200.0,9.504,9.504,9.4325,9.4593,157200.0
2009-03-16 10:10:00,10.57,10.58,10.5,10.5,102600.0,9.4503,9.4593,9.3878,9.3878,102600.0
2009-03-16 10:15:00,10.5,10.51,10.47,10.49,104400.0,9.3878,9.3967,9.3609,9.3788,104400.0
2009-03-16 10:20:00,10.49,10.55,10.47,10.55,81600.0,9.3788,9.4325,9.3609,9.4325,81600.0
2009-03-16 10:25:00,10.55,10.55,10.5,10.51,78400.0,9.4325,9.4325,9.3878,9.3967,78400.0
2009-03-16 10:30:00,10.5,10.59,10.5,10.59,157200.0,9.3878,9.4682,9.3878,9.4682,157200.0
2009-03-16 10:35:00,10.59,10.6,10.56,10.56,77800.0,9.4682,9.4772,9.4414,9.4414,77800.0
2009-03-16 10:40:00,10.57,10.59,10.56,10.57,81000.0,9.4503,9.4682,9.4414,9.4503,81000.0
2009-03-16 10:45:00,10.57,10.61,10.56,10.6,93800.0,9.4503,9.4861,9.4414,9.4772,93800.0
2009-03-16 10:50:00,10.6,10.6,10.55,10.56,64800.0,9.4772,9.4772,9.4325,9.4414,64800.0
2009-03-16 10:55:00,10.55,10.56,10.52,10.52,68600.0,9.4325,9.4414,9.4056,9.4056,68600.0
2009-03-16 11:00:00,10.53,10.56,10.52,10.56,46000.0,9.4146,9.4414,9.4056,9.4414,46000.0
2009-03-16 11:05:00,10.56,10.59,10.56,10.58,69800.0,9.4414,9.4682,9.4414,9.4593,69800.0
2009-03-16 11:10:00,10.58,10.6,10.57,10.59,48000.0,9.4593,9.4772,9.4503,9.4682,48000.0
2009-03-16 11:15:00,10.59,10.59,10.54,10.54,123200.0,9.4682,9.4682,9.4235,9.4235,123200.0
2009-03-16 11:20:00,10.54,10.55,10.49,10.53,227800.0,9.4235,9.4325,9.3788,9.4146,227800.0
2009-03-16 11:25:00,10.54,10.59,10.54,10.59,94600.0,9.4235,9.4682,9.4235,9.4682,94600.0
2009-03-16 11:30:00,10.59,10.59,10.58,10.59,26200.0,9.4682,9.4682,9.4593,9.4682,26200.0
2009-03-16 11:35:00,10.59,10.6,10.58,10.58,32200.0,9.4682,9.4772,9.4593,9.4593,32200.0
2009-03-16 11:40:00,10.58,10.6,10.58,10.58,42400.0,9.4593,9.4772,9.4593,9.4593,42400.0
2009-03-16 11:45:00,10.58,10.6,10.58,10.59,29600.0,9.4593,9.4772,9.4593,9.4682,29600.0
2009-03-16 11:50:00,10.59,10.6,10.57,10.58,57000.0,9.4682,9.4772,9.4503,9.4593,57000.0
2009-03-16 11:55:00,10.59,10.62,10.59,10.61,56000.0,9.4682,9.495,9.4682,9.4861,56000.0
2009-03-16 12:00:00,10.61,10.61,10.58,10.58,37600.0,9.4861,9.4861,9.4593,9.4593,37600.0
2009-03-16 12:05:00,10.59,10.62,10.58,10.61,30000.0,9.4682,9.495,9.4593,9.4861,30000.0
2009-03-16 12:10:00,10.61,10.63,10.61,10.62,30200.0,9.4861,9.504,9.4861,9.495,30200.0
2009-03-16 12:15:00,10.62,10.63,10.62,10.62,16800.0,9.495,9.504,9.495,9.495,16800.0
2009-03-16 12:20:00,10.62,10.63,10.62,10.63,60400.0,9.495,9.504,9.495,9.504,60400.0
2009-03-16 12:25:00,10.63,10.63,10.62,10.63,30000.0,9.504,9.504,9.495,9.504,30000.0
2009-03-16 12:30:00,10.63,10.67,10.63,10.67,112600.0,9.504,9.5398,9.504,9.5398,112600.0
2009-03-16 12:35:00,10.67,10.7,10.65,10.66,77800.0,9.5398,9.5666,9.5219,9.5308,77800.0
2009-03-16 12:40:00,10.67,10.67,10.67,10.67,9400.0,9.5398,9.5398,9.5398,9.5398,9400.0
2009-03-16 12:45:00,10.67,10.68,10.67,10.68,22000.0,9.5398,9.5487,9.5398,9.5487,22000.0
2009-03-16 12:50:00,10.68,10.69,10.67,10.68,47000.0,9.5487,9.5576,9.5398,9.5487,47000.0
2009-03-16 12:55:00,10.69,10.72,10.68,10.72,86800.0,9.5576,9.5845,9.5487,9.5845,86800.0
2009-03-16 13:00:00,10.72,10.72,10.7,10.7,99200.0,9.5845,9.5845,9.5666,9.5666,99200.0
2009-03-16 13:05:00,10.7,10.7,10.66,10.67,97000.0,9.5666,9.5666,9.5308,9.5398,97000.0
2009-03-16 13:10:00,10.67,10.68,10.65,10.65,164400.0,9.5398,9.5487,9.5219,9.5219,164400.0
2009-03-16 13:15:00,10.65,10.69,10.65,10.68,52400.0,9.5219,9.5576,9.5219,9.5487,52400.0
2009-03-16 13:20:00,10.68,10.69,10.65,10.65,71600.0,9.5487,9.5576,9.5219,9.5219,71600.0
2009-03-16 13:25:00,10.66,10.68,10.63,10.66,84400.0,9.5308,9.5487,9.504,9.5308,84400.0
2009-03-16 13:30:00,10.66,10.68,10.65,10.65,35800.0,9.5308,9.5487,9.5219,9.5219,35800.0
2009-03-16 13:35:00,10.65,10.7,10.65,10.7,50800.0,9.5219,9.5666,9.5219,9.5666,50800.0
2009-03-16 13:40:00,10.7,10.72,10.68,10.72,116400.0,9.5666,9.5845,9.5487,9.5845,116400.0
2009-03-16 13:45:00,10.71,10.72,10.7,10.71,356800.0,9.5755,9.5845,9.5666,9.5755,356800.0
2009-03-16 13:50:00,10.7,10.72,10.69,10.69,82200.0,9.5666,9.5845,9.5576,9.5576,82200.0
2009-03-16 13:55:00,10.69,10.69,10.63,10.64,136000.0,9.5576,9.5576,9.504,9.5129,136000.0
2009-03-16 14:00:00,10.64,10.64,10.62,10.63,61200.0,9.5129,9.5129,9.495,9.504,61200.0
2009-03-16 14:05:00,10.63,10.63,10.6,10.6,115800.0,9.504,9.504,9.4772,9.4772,115800.0
2009-03-16 14:10:00,10.61,10.63,10.59,10.63,106200.0,9.4861,9.504,9.4682,9.504,106200.0
2009-03-16 14:15:00,10.63,10.64,10.62,10.63,116000.0,9.504,9.5129,9.495,9.504,116000.0
2009-03-16 14:20:00,10.63,10.63,10.6,10.61,129600.0,9.504,9.504,9.4772,9.4861,129600.0
2009-03-16 14:25:00,10.61,10.62,10.6,10.61,142000.0,9.4861,9.495,9.4772,9.4861,142000.0
2009-03-16 14:30:00,10.61,10.62,10.57,10.58,128800.0,9.4861,9.495,9.4503,9.4593,128800.0
2009-03-16 14:35:00,10.58,10.59,10.55,10.58,357000.0,9.4593,9.4682,9.4325,9.4593,357000.0
2009-03-16 14:40:00,10.57,10.6,10.57,10.57,169800.0,9.4503,9.4772,9.4503,9.4503,169800.0
2009-03-16 14:45:00,10.57,10.6,10.56,10.59,188800.0,9.4503,9.4772,9.4414,9.4682,188800.0
2009-03-16 14:50:00,10.6,10.6,10.56,10.58,183200.0,9.4772,9.4772,9.4414,9.4593,183200.0
2009-03-16 14:55:00,10.56,10.58,10.54,10.55,177200.0,9.4414,9.4593,9.4235,9.4325,177200.0
2009-03-16 15:00:00,10.55,10.57,10.53,10.53,150200.0,9.4325,9.4503,9.4146,9.4146,150200.0
2009-03-16 15:05:00,10.52,10.52,10.49,10.49,258200.0,9.4056,9.4056,9.3788,9.3788,258200.0
2009-03-16 15:10:00,10.49,10.51,10.49,10.49,179000.0,9.3788,9.3967,9.3788,9.3788,179000.0
2009-03-16 15:15:00,10.5,10.5,10.47,10.49,169200.0,9.3878,9.3878,9.3609,9.3788,169200.0
2009-03-16 15:20:00,10.48,10.49,10.42,10.42,159200.0,9.3699,9.3788,9.3162,9.3162,159200.0
2009-03-16 15:25:00,10.42,10.48,10.42,10.48,147400.0,9.3162,9.3699,9.3162,9.3699,147400.0
2009-03-16 15:30:00,10.48,10.49,10.47,10.48,127000.0,9.3699,9.3788,9.3609,9.3699,127000.0
2009-03-16 15:35:00,10.47,10.47,10.4,10.4,139400.0,9.3609,9.3609,9.2984,9.2984,139400.0
2009-03-16 15:40:00,10.41,10.42,10.38,10.41,183200.0,9.3073,9.3162,9.2805,9.3073,183200.0
2009-03-16 15:45:00,10.41,10.45,10.4,10.43,198600.0,9.3073,9.3431,9.2984,9.3252,198600.0
2009-03-16 15:50:00,10.43,10.44,10.4,10.41,688400.0,9.3252,9.3341,9.2984,9.3073,688400.0
2009-03-16 15:55:00,10.41,10.42,10.39,10.4,357000.0,9.3073,9.3162,9.2894,9.2984,357000.0
2009-03-17 09:30:00,10.54,10.56,10.42,10.47,78800.0,9.4235,9.4414,9.3162,9.3609,78800.0
2009-03-17 09:35:00,10.48,10.53,10.46,10.48,74000.0,9.3699,9.4146,9.352,9.3699,74000.0
2009-03-17 09:40:00,10.49,10.52,10.42,10.43,217000.0,9.3788,9.4056,9.3162,9.3252,217000.0
2009-03-17 09:45:00,10.43,10.45,10.37,10.38,103200.0,9.3252,9.3431,9.2715,9.2805,103200.0
2009-03-17 09:50:00,10.37,10.52,10.37,10.49,114400.0,9.2715,9.4056,9.2715,9.3788,114400.0
2009-03-17 09:55:00,10.49,10.52,10.41,10.42,146200.0,9.3788,9.4056,9.3073,9.3162,146200.0
2009-03-17 10:00:00,10.42,10.54,10.42,10.51,413800.0,9.3162,9.4235,9.3162,9.3967,413800.0
2009-03-17 10:05:00,10.51,10.54,10.49,10.52,153400.0,9.3967,9.4235,9.3788,9.4056,153400.0
2009-03-17 10:10:00,10.52,10.56,10.46,10.48,64200.0,9.4056,9.4414,9.352,9.3699,64200.0
2009-03-17 10:15:00,10.47,10.59,10.47,10.54,168400.0,9.3609,9.4682,9.3609,9.4235,168400.0
2009-03-17 10:20:00,10.54,10.62,10.54,10.6,156200.0,9.4235,9.495,9.4235,9.4772,156200.0
2009-03-17 10:25:00,10.59,10.61,10.51,10.52,85000.0,9.4682,9.4861,9.3967,9.4056,85000.0
2009-03-17 10:30:00,10.51,10.52,10.49,10.51,81800.0,9.3967,9.4056,9.3788,9.3967,81800.0
2009-03-17 10:35:00,10.51,10.53,10.47,10.5,77000.0,9.3967,9.4146,9.3609,9.3878,77000.0
2009-03-17 10:40:00,10.51,10.53,10.49,10.53,57600.0,9.3967,9.4146,9.3788,9.4146,57600.0
2009-03-17 10:45:00,10.53,10.56,10.53,10.53,55600.0,9.4146,9.4414,9.4146,9.4146,55600.0
2009-03-17 10:50:00,10.53,10.56,10.52,10.56,45200.0,9.4146,9.4414,9.4056,9.4414,45200.0
2009-03-17 10:55:00,10.57,10.59,10.57,10.58,57000.0,9.4503,9.4682,9.4503,9.4593,57000.0
2009-03-17 11:00:00,10.58,10.59,10.58,10.58,36800.0,9.4593,9.4682,9.4593,9.4593,36800.0
2009-03-17 11:05:00,10.58,10.6,10.56,10.6,64000.0,9.4593,9.4772,9.4414,9.4772,64000.0
2009-03-17 11:10:00,10.6,10.62,10.56,10.57,54400.0,9.4772,9.495,9.4414,9.4503,54400.0
2009-03-17 11:15:00,10.57,10.59,10.55,10.56,58400.0,9.4503,9.4682,9.4325,9.4414,58400.0
2009-03-17 11:20:00,10.55,10.59,10.55,10.55,74000.0,9.4325,9.4682,9.4325,9.4325,74000.0
2009-03-17 11:25:00,10.56,10.56,10.54,10.54,68800.0,9.4414,9.4414,9.4235,9.4235,68800.0
2009-03-17 11:30:00,10.54,10.55,10.49,10.51,169200.0,9.4235,9.4325,9.3788,9.3967,169200.0
2009-03-17 11:35:00,10.52,10.55,10.51,10.54,52200.0,9.4056,9.4325,9.3967,9.4235,52200.0
2009-03-17 11:40:00,10.54,10.56,10.52,10.55,57400.0,9.4235,9.4414,9.4056,9.4325,57400.0
2009-03-17 11:45:00,10.56,10.56,10.54,10.54,46400.0,9.4414,9.4414,9.4235,9.4235,46400.0
2009-03-17 11:50:00,10.54,10.55,10.53,10.55,61000.0,9.4235,9.4325,9.4146,9.4325,61000.0
2009-03-17 11:55:00,10.55,10.55,10.52,10.55,56800.0,9.4325,9.4325,9.4056,9.4325,56800.0
2009-03-17 12:00:00,10.55,10.56,10.54,10.55,59600.0,9.4325,9.4414,9.4235,9.4325,59600.0
2009-03-17 12:05:00,10.54,10.56,10.53,10.54,42000.0,9.4235,9.4414,9.4146,9.4235,42000.0
2009-03-17 12:10:00,10.54,10.54,10.52,10.52,53400.0,9.4235,9.4235,9.4056,9.4056,53400.0
2009-03-17 12:15:00,10.52,10.55,10.52,10.55,40400.0,9.4056,9.4325,9.4056,9.4325,40400.0
2009-03-17 12:20:00,10.55,10.57,10.54,10.55,82800.0,9.4325,9.4503,9.4235,9.4325,82800.0
2009-03-17 12:25:00,10.55,10.58,10.55,10.56,57200.0,9.4325,9.4593,9.4325,9.4414,57200.0
2009-03-17 12:30:00,10.57,10.58,10.53,10.55,31800.0,9.4503,9.4593,9.4146,9.4325,31800.0
2009-03-17 12:35:00,10.55,10.6,10.55,10.59,87400.0,9.4325,9.4772,9.4325,9.4682,87400.0
2009-03-17 12:40:00,10.58,10.63,10.58,10.62,57800.0,9.4593,9.504,9.4593,9.495,57800.0
2009-03-17 12:45:00,10.62,10.65,10.6,10.6,80600.0,9.495,9.5219,9.4772,9.4772,80600.0
2009-03-17 12:50:00,10.6,10.63,10.6,10.62,47000.0,9.4772,9.504,9.4772,9.495,47000.0
2009-03-17 12:55:00,10.63,10.63,10.6,10.61,30800.0,9.504,9.504,9.4772,9.4861,30800.0
2009-03-17 13:00:00,10.62,10.65,10.62,10.63,37800.0,9.495,9.5219,9.495,9.504,37800.0
2009-03-17 13:05:00,10.63,10.64,10.61,10.63,51600.0,9.504,9.5129,9.4861,9.504,51600.0
2009-03-17 13:10:00,10.64,10.67,10.63,10.65,41800.0,9.5129,9.5398,9.504,9.5219,41800.0
2009-03-17 13:15:00,10.65,10.7,10.65,10.67,86400.0,9.5219,9.5666,9.5219,9.5398,86400.0
2009-03-17 13:20:00,10.67,10.72,10.65,10.72,96200.0,9.5398,9.5845,9.5219,9.5845,96200.0
2009-03-17 13:25:00,10.72,10.72,10.66,10.66,68600.0,9.5845,9.5845,9.5308,9.5308,68600.0
2009-03-17 13:30:00,10.67,10.75,10.67,10.74,144000.0,9.5398,9.6113,9.5398,9.6023,144000.0
2009-03-17 13:35:00,10.74,10.76,10.72,10.72,92400.0,9.6023,9.6202,9.5845,9.5845,92400.0
2009-03-17 13:40:00,10.72,10.74,10.69,10.71,115400.0,9.5845,9.6023,9.5576,9.5755,115400.0
2009-03-17 13:45:00,10.71,10.72,10.71,10.72,52800.0,9.5755,9.5845,9.5755,9.5845,52800.0
2009-03-17 13:50:00,10.71,10.72,10.69,10.7,64800.0,9.5755,9.5845,9.5576,9.5666,64800.0
2009-03-17 13:55:00,10.71,10.71,10.68,10.68,62800.0,9.5755,9.5755,9.5487,9.5487,62800.0
2009-03-17 14:00:00,10.68,10.69,10.65,10.66,55000.0,9.5487,9.5576,9.5219,9.5308,55000.0
2009-03-17 14:05:00,10.65,10.69,10.65,10.68,55800.0,9.5219,9.5576,9.5219,9.5487,55800.0
2009-03-17 14:10:00,10.68,10.7,10.66,10.68,78800.0,9.5487,9.5666,9.5308,9.5487,78800.0
2009-03-17 14:15:00,10.68,10.7,10.67,10.67,65800.0,9.5487,9.5666,9.5398,9.5398,65800.0
2009-03-17 14:20:00,10.68,10.69,10.67,10.69,60400.0,9.5487,9.5576,9.5398,9.5576,60400.0
2009-03-17 14:25:00,10.69,10.7,10.62,10.63,78400.0,9.5576,9.5666,9.495,9.504,78400.0
2009-03-17 14:30:00,10.63,10.63,10.62,10.63,64000.0,9.504,9.504,9.495,9.504,64000.0
2009-03-17 14:35:00,10.63,10.68,10.62,10.68,80600.0,9.504,9.5487,9.495,9.5487,80600.0
2009-03-17 14:40:00,10.68,10.74,10.67,10.72,121800.0,9.5487,9.6023,9.5398,9.5845,121800.0
2009-03-17 14:45:00,10.72,10.75,10.71,10.75,53200.0,9.5845,9.6113,9.5755,9.6113,53200.0
2009-03-17 14:50:00,10.74,10.77,10.74,10.77,84200.0,9.6023,9.6292,9.6023,9.6292,84200.0
2009-03-17 14:55:00,10.76,10.77,10.72,10.72,82800.0,9.6202,9.6292,9.5845,9.5845,82800.0
2009-03-17 15:00:00,10.72,10.77,10.71,10.77,58800.0,9.5845,9.6292,9.5755,9.6292,58800.0
2009-03-17 15:05:00,10.77,10.83,10.76,10.83,186600.0,9.6292,9.6828,9.6202,9.6828,186600.0
2009-03-17 15:10:00,10.83,10.83,10.79,10.8,121400.0,9.6828,9.6828,9.647,9.656,121400.0
2009-03-17 15:15:00,10.8,10.86,10.8,10.82,252800.0,9.656,9.7096,9.656,9.6739,252800.0
2009-03-17 15:20:00,10.82,10.86,10.81,10.83,447000.0,9.6739,9.7096,9.6649,9.6828,447000.0
2009-03-17 15:25:00,10.83,10.83,10.77,10.78,232000.0,9.6828,9.6828,9.6292,9.6381,232000.0
2009-03-17 15:30:00,10.77,10.8,10.75,10.77,257600.0,9.6292,9.656,9.6113,9.6292,257600.0
2009-03-17 15:35:00,10.77,10.8,10.77,10.79,402000.0,9.6292,9.656,9.6292,9.647,402000.0
2009-03-17 15:40:00,10.79,10.83,10.79,10.81,320000.0,9.647,9.6828,9.647,9.6649,320000.0
2009-03-17 15:45:00,10.81,10.82,10.76,10.77,393200.0,9.6649,9.6739,9.6202,9.6292,393200.0
2009-03-17 15:50:00,10.77,10.82,10.77,10.81,596600.0,9.6292,9.6739,9.6292,9.6649,596600.0
2009-03-17 15:55:00,10.81,10.88,10.79,10.88,639000.0,9.6649,9.7275,9.647,9.7275,639000.0
2009-03-18 09:30:00,10.86,10.87,10.74,10.78,82400.0,9.7096,9.7186,9.6023,9.6381,82400.0
2009-03-18 09:35:00,10.8,10.81,10.76,10.79,145800.0,9.656,9.6649,9.6202,9.647,145800.0
2009-03-18 09:40:00,10.8,10.8,10.76,10.78,187600.0,9.656,9.656,9.6202,9.6381,187600.0
2009-03-18 09:45:00,10.78,10.83,10.77,10.8,107400.0,9.6381,9.6828,9.6292,9.656,107400.0
2009-03-18 09:50:00,10.81,10.81,10.74,10.75,145800.0,9.6649,9.6649,9.6023,9.6113,145800.0
2009-03-18 09:55:00,10.74,10.79,10.74,10.78,138800.0,9.6023,9.647,9.6023,9.6381,138800.0
2009-03-18 10:00:00,10.78,10.86,10.76,10.86,202200.0,9.6381,9.7096,9.6202,9.7096,202200.0
2009-03-18 10:05:00,10.86,10.88,10.81,10.81,151600.0,9.7096,9.7275,9.6649,9.6649,151600.0
2009-03-18 10:10:00,10.81,10.82,10.76,10.76,191400.0,9.6649,9.6739,9.6202,9.6202,191400.0
2009-03-18 10:15:00,10.76,10.76,10.72,10.72,222200.0,9.6202,9.6202,9.5845,9.5845,222200.0
2009-03-18 10:20:00,10.72,10.74,10.69,10.72,130000.0,9.5845,9.6023,9.5576,9.5845,130000.0
2009-03-18 10:25:00,10.73,10.74,10.69,10.72,91800.0,9.5934,9.6023,9.5576,9.5845,91800.0
2009-03-18 10:30:00,10.72,10.73,10.67,10.68,135600.0,9.5845,9.5934,9.5398,9.5487,135600.0
2009-03-18 10:35:00,10.68,10.68,10.65,10.68,101400.0,9.5487,9.5487,9.5219,9.5487,101400.0
2009-03-18 10:40:00,10.68,10.71,10.65,10.7,190400.0,9.5487,9.5755,9.5219,9.5666,190400.0
2009-03-18 10:45:00,10.7,10.71,10.67,10.68,293000.0,9.5666,9.5755,9.5398,9.5487,293000.0
2009-03-18 10:50:00,10.68,10.68,10.67,10.67,161200.0,9.5487,9.5487,9.5398,9.5398,161200.0
2009-03-18 10:55:00,10.67,10.68,10.66,10.67,180400.0,9.5398,9.5487,9.5308,9.5398,180400.0
2009-03-18 11:00:00,10.67,10.69,10.67,10.68,177200.0,9.5398,9.5576,9.5398,9.5487,177200.0
2009-03-18 11:05:00,10.69,10.7,10.68,10.69,189600.0,9.5576,9.5666,9.5487,9.5576,189600.0
2009-03-18 11:10:00,10.68,10.7,10.68,10.69,110400.0,9.5487,9.5666,9.5487,9.5576,110400.0
2009-03-18 11:15:00,10.69,10.7,10.67,10.67,96400.0,9.5576,9.5666,9.5398,9.5398,96400.0
2009-03-18 11:20:00,10.68,10.69,10.65,10.65,127600.0,9.5487,9.5576,9.5219,9.5219,127600.0
2009-03-18 11:25:00,10.65,10.65,10.63,10.63,237800.0,9.5219,9.5219,9.504,9.504,237800.0
2009-03-18 11:30:00,10.63,10.65,10.63,10.63,181600.0,9.504,9.5219,9.504,9.504,181600.0
2009-03-18 11:35:00,10.64,10.65,10.61,10.61,145600.0,9.5129,9.5219,9.4861,9.4861,145600.0
2009-03-18 11:40:00,10.61,10.63,10.6,10.63,124800.0,9.4861,9.504,9.4772,9.504,124800.0
2009-03-18 11:45:00,10.64,10.65,10.63,10.63,158200.0,9.5129,9.5219,9.504,9.504,158200.0
2009-03-18 11:50:00,10.63,10.67,10.63,10.66,100800.0,9.504,9.5398,9.504,9.5308,100800.0
2009-03-18 11:55:00,10.67,10.7,10.65,10.69,91400.0,9.5398,9.5666,9.5219,9.5576,91400.0
2009-03-18 12:00:00,10.69,10.72,10.69,10.7,99800.0,9.5576,9.5845,9.5576,9.5666,99800.0
2009-03-18 12:05:00,10.7,10.75,10.7,10.75,244800.0,9.5666,9.6113,9.5666,9.6113,244800.0
2009-03-18 12:10:00,10.76,10.77,10.75,10.76,71400.0,9.6202,9.6292,9.6113,9.6202,71400.0
2009-03-18 12:15:00,10.76,10.79,10.76,10.78,64400.0,9.6202,9.647,9.6202,9.6381,64400.0
2009-03-18 12:20:00,10.78,10.79,10.76,10.77,84800.0,9.6381,9.647,9.6202,9.6292,84800.0
2009-03-18 12:25:00,10.77,10.77,10.74,10.76,138800.0,9.6292,9.6292,9.6023,9.6202,138800.0
2009-03-18 12:30:00,10.76,10.76,10.72,10.72,84400.0,9.6202,9.6202,9.5845,9.5845,84400.0
2009-03-18 12:35:00,10.72,10.73,10.7,10.7,86800.0,9.5845,9.5934,9.5666,9.5666,86800.0
2009-03-18 12:40:00,10.7,10.72,10.69,10.72,17600.0,9.5666,9.5845,9.5576,9.5845,17600.0
2009-03-18 12:45:00,10.72,10.74,10.72,10.73,72600.0,9.5845,9.6023,9.5845,9.5934,72600.0
2009-03-18 12:50:00,10.73,10.73,10.71,10.72,64200.0,9.5934,9.5934,9.5755,9.5845,64200.0
2009-03-18 12:55:00,10.73,10.79,10.73,10.77,100600.0,9.5934,9.647,9.5934,9.6292,100600.0
2009-03-18 13:00:00,10.77,10.78,10.74,10.75,70800.0,9.6292,9.6381,9.6023,9.6113,70800.0
2009-03-18 13:05:00,10.76,10.78,10.74,10.76,41200.0,9.6202,9.6381,9.6023,9.6202,41200.0
2009-03-18 13:10:00,10.76,10.77,10.75,10.77,26600.0,9.6202,9.6292,9.6113,9.6292,26600.0
2009-03-18 13:15:00,10.77,10.77,10.74,10.74,31800.0,9.6292,9.6292,9.6023,9.6023,31800.0
2009-03-18 13:20:00,10.74,10.77,10.74,10.76,43600.0,9.6023,9.6292,9.6023,9.6202,43600.0
2009-03-18 13:25:00,10.77,10.78,10.76,10.76,30600.0,9.6292,9.6381,9.6202,9.6202,30600.0
2009-03-18 13:30:00,10.77,10.78,10.76,10.77,44000.0,9.6292,9.6381,9.6202,9.6292,44000.0
2009-03-18 13:35:00,10.77,10.79,10.77,10.79,47600.0,9.6292,9.647,9.6292,9.647,47600.0
2009-03-18 13:40:00,10.78,10.84,10.78,10.84,118200.0,9.6381,9.6917,9.6381,9.6917,118200.0
2009-03-18 13:45:00,10.84,10.87,10.84,10.85,169800.0,9.6917,9.7186,9.6917,9.7007,169800.0
2009-03-18 13:50:00,10.84,10.86,10.83,10.83,39200.0,9.6917,9.7096,9.6828,9.6828,39200.0
2009-03-18 13:55:00,10.83,10.85,10.82,10.84,62600.0,9.6828,9.7007,9.6739,9.6917,62600.0
2009-03-18 14:00:00,10.83,10.84,10.81,10.83,45000.0,9.6828,9.6917,9.6649,9.6828,45000.0
2009-03-18 14:05:00,10.83,10.85,10.83,10.84,64400.0,9.6828,9.7007,9.6828,9.6917,64400.0
2009-03-18 14:10:00,10.84,10.87,10.84,10.85,60800.0,9.6917,9.7186,9.6917,9.7007,60800.0
2009-03-18 14:15:00,10.85,10.99,10.84,10.93,264000.0,9.7007,9.8259,9.6917,9.7722,264000.0
2009-03-18 14:20:00,10.93,11.09,10.9,11.07,349400.0,9.7722,9.9153,9.7454,9.8974,349400.0
2009-03-18 14:25:00,11.07,11.07,10.96,10.96,451200.0,9.8974,9.8974,9.799,9.799,451200.0
2009-03-18 14:30:00,10.96,11.03,10.95,10.96,369800.0,9.799,9.8616,9.7901,9.799,369800.0
2009-03-18 14:35:00,10.96,10.97,10.94,10.96,361800.0,9.799,9.808,9.7812,9.799,361800.0
2009-03-18 14:40:00,10.96,11.03,10.94,11.02,238600.0,9.799,9.8616,9.7812,9.8527,238600.0
2009-03-18 14:45:00,11.02,11.03,10.97,11.01,274400.0,9.8527,9.8616,9.808,9.8437,274400.0
2009-03-18 14:50:00,11.01,11.04,10.99,11.03,301000.0,9.8437,9.8706,9.8259,9.8616,301000.0
2009-03-18 14:55:00,11.02,11.06,11.0,11.03,202600.0,9.8527,9.8884,9.8348,9.8616,202600.0
2009-03-18 15:00:00,11.03,11.04,10.97,10.97,201200.0,9.8616,9.8706,9.808,9.808,201200.0
2009-03-18 15:05:00,10.98,11.03,10.97,11.01,179400.0,9.8169,9.8616,9.808,9.8437,179400.0
2009-03-18 15:10:00,11.01,11.05,10.99,11.01,315200.0,9.8437,9.8795,9.8259,9.8437,315200.0
2009-03-18 15:15:00,11.01,11.01,10.89,10.9,311600.0,9.8437,9.8437,9.7364,9.7454,311600.0
2009-03-18 15:20:00,10.9,10.92,10.78,10.85,402400.0,9.7454,9.7633,9.6381,9.7007,402400.0
2009-03-18 15:25:00,10.84,10.86,10.81,10.84,345400.0,9.6917,9.7096,9.6649,9.6917,345400.0
2009-03-18 15:30:00,10.84,10.86,10.77,10.81,357000.0,9.6917,9.7096,9.6292,9.6649,357000.0
2009-03-18 15:35:00,10.81,10.85,10.77,10.81,326200.0,9.6649,9.7007,9.6292,9.6649,326200.0
2009-03-18 15:40:00,10.8,10.88,10.8,10.86,552200.0,9.656,9.7275,9.656,9.7096,552200.0
2009-03-18 15:45:00,10.86,10.9,10.81,10.89,377200.0,9.7096,9.7454,9.6649,9.7364,377200.0
2009-03-18 15:50:00,10.89,10.94,10.88,10.91,446000.0,9.7364,9.7812,9.7275,9.7543,446000.0
2009-03-18 15:55:00,10.91,10.91,10.87,10.91,756600.0,9.7543,9.7543,9.7186,9.7543,756600.0
2009-03-19 09:30:00,11.12,11.12,10.97,10.97,100200.0,9.9421,9.9421,9.808,9.808,100200.0
2009-03-19 09:35:00,10.97,10.99,10.9,10.95,164800.0,9.808,9.8259,9.7454,9.7901,164800.0
2009-03-19 09:40:00,10.95,10.99,10.9,10.92,110600.0,9.7901,9.8259,9.7454,9.7633,110600.0
2009-03-19 09:45:00,10.9,10.98,10.9,10.94,150800.0,9.7454,9.8169,9.7454,9.7812,150800.0
2009-03-19 09:50:00,10.94,10.94,10.84,10.84,298400.0,9.7812,9.7812,9.6917,9.6917,298400.0
2009-03-19 09:55:00,10.84,10.87,10.81,10.81,215200.0,9.6917,9.7186,9.6649,9.6649,215200.0
2009-03-19 10:00:00,10.81,10.88,10.79,10.87,367800.0,9.6649,9.7275,9.647,9.7186,367800.0
2009-03-19 10:05:00,10.87,10.92,10.86,10.9,273800.0,9.7186,9.7633,9.7096,9.7454,273800.0
2009-03-19 10:10:00,10.9,10.97,10.88,10.94,630400.0,9.7454,9.808,9.7275,9.7812,630400.0
2009-03-19 10:15:00,10.94,10.94,10.88,10.9,217200.0,9.7812,9.7812,9.7275,9.7454,217200.0
2009-03-19 10:20:00,10.91,10.96,10.89,10.95,307800.0,9.7543,9.799,9.7364,9.7901,307800.0
2009-03-19 10:25:00,10.95,10.95,10.9,10.92,212400.0,9.7901,9.7901,9.7454,9.7633,212400.0
2009-03-19 10:30:00,10.93,11.0,10.93,10.99,232200.0,9.7722,9.8348,9.7722,9.8259,232200.0
2009-03-19 10:35:00,10.99,11.02,10.97,10.97,211600.0,9.8259,9.8527,9.808,9.808,211600.0
2009-03-19 10:40:00,10.97,11.01,10.96,11.0,259000.0,9.808,9.8437,9.799,9.8348,259000.0
2009-03-19 10:45:00,11.0,11.02,10.96,10.99,150800.0,9.8348,9.8527,9.799,9.8259,150800.0
2009-03-19 10:50:00,11.0,11.0,10.93,10.93,106000.0,9.8348,9.8348,9.7722,9.7722,106000.0
2009-03-19 10:55:00,10.93,10.95,10.91,10.93,98000.0,9.7722,9.7901,9.7543,9.7722,98000.0
2009-03-19 11:00:00,10.93,10.99,10.9,10.91,120000.0,9.7722,9.8259,9.7454,9.7543,120000.0
2009-03-19 11:05:00,10.92,10.96,10.92,10.92,106600.0,9.7633,9.799,9.7633,9.7633,106600.0
2009-03-19 11:10:00,10.92,10.92,10.88,10.9,105600.0,9.7633,9.7633,9.7275,9.7454,105600.0
2009-03-19 11:15:00,10.9,10.93,10.88,10.9,75000.0,9.7454,9.7722,9.7275,9.7454,75000.0
2009-03-19 11:20:00,10.91,10.95,10.9,10.94,60800.0,9.7543,9.7901,9.7454,9.7812,60800.0
2009-03-19 11:25:00,10.94,10.94,10.87,10.87,73800.0,9.7812,9.7812,9.7186,9.7186,73800.0
2009-03-19 11:30:00,10.87,10.9,10.87,10.88,70400.0,9.7186,9.7454,9.7186,9.7275,70400.0
2009-03-19 11:35:00,10.88,10.89,10.87,10.88,126400.0,9.7275,9.7364,9.7186,9.7275,126400.0
2009-03-19 11:40:00,10.88,10.88,10.85,10.86,45800.0,9.7275,9.7275,9.7007,9.7096,45800.0
2009-03-19 11:45:00,10.85,10.86,10.81,10.85,94800.0,9.7007,9.7096,9.6649,9.7007,94800.0
2009-03-19 11:50:00,10.85,10.85,10.79,10.8,134000.0,9.7007,9.7007,9.647,9.656,134000.0
2009-03-19 11:55:00,10.8,10.81,10.79,10.81,160600.0,9.656,9.6649,9.647,9.6649,160600.0
2009-03-19 12:00:00,10.81,10.85,10.81,10.83,64200.0,9.6649,9.7007,9.6649,9.6828,64200.0
2009-03-19 12:05:00,10.83,10.84,10.81,10.81,65600.0,9.6828,9.6917,9.6649,9.6649,65600.0
2009-03-19 12:10:00,10.81,10.83,10.81,10.81,242000.0,9.6649,9.6828,9.6649,9.6649,242000.0
2009-03-19 12:15:00,10.81,10.83,10.81,10.81,111200.0,9.6649,9.6828,9.6649,9.6649,111200.0
2009-03-19 12:20:00,10.81,10.82,10.78,10.81,58600.0,9.6649,9.6739,9.6381,9.6649,58600.0
2009-03-19 12:25:00,10.81,10.84,10.8,10.84,48800.0,9.6649,9.6917,9.656,9.6917,48800.0
2009-03-19 12:30:00,10.84,10.86,10.83,10.85,50000.0,9.6917,9.7096,9.6828,9.7007,50000.0
2009-03-19 12:35:00,10.85,10.85,10.8,10.81,63400.0,9.7007,9.7007,9.656,9.6649,63400.0
2009-03-19 12:40:00,10.81,10.84,10.81,10.83,39800.0,9.6649,9.6917,9.6649,9.6828,39800.0
2009-03-19 12:45:00,10.83,10.86,10.81,10.84,87400.0,9.6828,9.7096,9.6649,9.6917,87400.0
2009-03-19 12:50:00,10.84,10.85,10.8,10.82,67600.0,9.6917,9.7007,9.656,9.6739,67600.0
2009-03-19 12:55:00,10.82,10.85,10.81,10.83,117000.0,9.6739,9.7007,9.6649,9.6828,117000.0
2009-03-19 13:00:00,10.83,10.85,10.81,10.82,60800.0,9.6828,9.7007,9.6649,9.6739,60800.0
2009-03-19 13:05:00,10.83,10.84,10.79,10.8,69000.0,9.6828,9.6917,9.647,9.656,69000.0
2009-03-19 13:10:00,10.81,10.82,10.78,10.81,72200.0,9.6649,9.6739,9.6381,9.6649,72200.0
2009-03-19 13:15:00,10.81,10.83,10.8,10.83,52800.0,9.6649,9.6828,9.656,9.6828,52800.0
2009-03-19 13:20:00,10.83,10.87,10.82,10.86,175000.0,9.6828,9.7186,9.6739,9.7096,175000.0
2009-03-19 13:25:00,10.86,10.87,10.84,10.85,48200.0,9.7096,9.7186,9.6917,9.7007,48200.0
2009-03-19 13:30:00,10.85,10.87,10.82,10.82,85400.0,9.7007,9.7186,9.6739,9.6739,85400.0
2009-03-19 13:35:00,10.83,10.83,10.79,10.81,182400.0,9.6828,9.6828,9.647,9.6649,182400.0
2009-03-19 13:40:00,10.81,10.81,10.78,10.79,93400.0,9.6649,9.6649,9.6381,9.647,93400.0
2009-03-19 13:45:00,10.79,10.84,10.79,10.84,115400.0,9.647,9.6917,9.647,9.6917,115400.0
2009-03-19 13:50:00,10.84,10.85,10.81,10.81,119800.0,9.6917,9.7007,9.6649,9.6649,119800.0
2009-03-19 13:55:00,10.81,10.85,10.81,10.83,58400.0,9.6649,9.7007,9.6649,9.6828,58400.0
2009-03-19 14:00:00,10.83,10.87,10.83,10.87,52600.0,9.6828,9.7186,9.6828,9.7186,52600.0
2009-03-19 14:05:00,10.87,10.88,10.85,10.87,121400.0,9.7186,9.7275,9.7007,9.7186,121400.0
2009-03-19 14:10:00,10.87,10.88,10.85,10.88,48400.0,9.7186,9.7275,9.7007,9.7275,48400.0
2009-03-19 14:15:00,10.87,10.87,10.84,10.85,46800.0,9.7186,9.7186,9.6917,9.7007,46800.0
2009-03-19 14:20:00,10.85,10.85,10.81,10.81,102600.0,9.7007,9.7007,9.6649,9.6649,102600.0
2009-03-19 14:25:00,10.81,10.82,10.78,10.8,139200.0,9.6649,9.6739,9.6381,9.656,139200.0
2009-03-19 14:30:00,10.8,10.84,10.79,10.83,95000.0,9.656,9.6917,9.647,9.6828,95000.0
2009-03-19 14:35:00,10.83,10.84,10.8,10.83,64200.0,9.6828,9.6917,9.656,9.6828,64200.0
2009-03-19 14:40:00,10.82,10.84,10.79,10.81,74600.0,9.6739,9.6917,9.647,9.6649,74600.0
2009-03-19 14:45:00,10.8,10.83,10.8,10.81,118400.0,9.656,9.6828,9.656,9.6649,118400.0
2009-03-19 14:50:00,10.8,10.82,10.77,10.79,237600.0,9.656,9.6739,9.6292,9.647,237600.0
2009-03-19 14:55:00,10.79,10.81,10.77,10.81,142000.0,9.647,9.6649,9.6292,9.6649,142000.0
2009-03-19 15:00:00,10.81,10.86,10.8,10.83,212800.0,9.6649,9.7096,9.656,9.6828,212800.0
2009-03-19 15:05:00,10.83,10.83,10.8,10.81,199400.0,9.6828,9.6828,9.656,9.6649,199400.0
2009-03-19 15:10:00,10.8,10.81,10.77,10.81,135000.0,9.656,9.6649,9.6292,9.6649,135000.0
2009-03-19 15:15:00,10.81,10.83,10.81,10.81,85200.0,9.6649,9.6828,9.6649,9.6649,85200.0
2009-03-19 15:20:00,10.81,10.82,10.8,10.81,73600.0,9.6649,9.6739,9.656,9.6649,73600.0
2009-03-19 15:25:00,10.81,10.83,10.79,10.83,98000.0,9.6649,9.6828,9.647,9.6828,98000.0
2009-03-19 15:30:00,10.83,10.87,10.82,10.85,185400.0,9.6828,9.7186,9.6739,9.7007,185400.0
2009-03-19 15:35:00,10.85,10.86,10.81,10.81,135600.0,9.7007,9.7096,9.6649,9.6649,135600.0
2009-03-19 15:40:00,10.81,10.81,10.77,10.79,307600.0,9.6649,9.6649,9.6292,9.647,307600.0
2009-03-19 15:45:00,10.79,10.79,10.75,10.78,525200.0,9.647,9.647,9.6113,9.6381,525200.0
2009-03-19 15:50:00,10.79,10.81,10.75,10.77,248600.0,9.647,9.6649,9.6113,9.6292,248600.0
2009-03-19 15:55:00,10.77,10.8,10.75,10.79,269000.0,9.6292,9.656,9.6113,9.647,269000.0
2009-03-20 09:30:00,10.76,10.95,10.67,10.84,1815200.0,9.6202,9.7901,9.5398,9.6917,1815200.0
2009-03-20 09:35:00,10.83,10.95,10.8,10.9,107800.0,9.6828,9.7901,9.656,9.7454,107800.0
2009-03-20 09:40:00,10.9,10.92,10.87,10.9,207200.0,9.7454,9.7633,9.7186,9.7454,207200.0
2009-03-20 09:45:00,10.9,10.9,10.84,10.85,148200.0,9.7454,9.7454,9.6917,9.7007,148200.0
2009-03-20 09:50:00,10.85,10.86,10.81,10.83,219800.0,9.7007,9.7096,9.6649,9.6828,219800.0
2009-03-20 09:55:00,10.83,10.84,10.76,10.78,297600.0,9.6828,9.6917,9.6202,9.6381,297600.0
2009-03-20 10:00:00,10.78,10.81,10.78,10.81,138600.0,9.6381,9.6649,9.6381,9.6649,138600.0
2009-03-20 10:05:00,10.8,10.81,10.74,10.8,99200.0,9.656,9.6649,9.6023,9.656,99200.0
2009-03-20 10:10:00,10.79,10.8,10.76,10.77,73000.0,9.647,9.656,9.6202,9.6292,73000.0
2009-03-20 10:15:00,10.77,10.8,10.74,10.74,63600.0,9.6292,9.656,9.6023,9.6023,63600.0
2009-03-20 10:20:00,10.75,10.76,10.74,10.76,74000.0,9.6113,9.6202,9.6023,9.6202,74000.0
2009-03-20 10:25:00,10.76,10.77,10.74,10.76,155000.0,9.6202,9.6292,9.6023,9.6202,155000.0
2009-03-20 10:30:00,10.76,10.76,10.72,10.74,73600.0,9.6202,9.6202,9.5845,9.6023,73600.0
2009-03-20 10:35:00,10.74,10.75,10.71,10.72,55000.0,9.6023,9.6113,9.5755,9.5845,55000.0
2009-03-20 10:40:00,10.72,10.75,10.72,10.75,34800.0,9.5845,9.6113,9.5845,9.6113,34800.0
2009-03-20 10:45:00,10.75,10.77,10.71,10.73,50000.0,9.6113,9.6292,9.5755,9.5934,50000.0
2009-03-20 10:50:00,10.74,10.75,10.7,10.75,33800.0,9.6023,9.6113,9.5666,9.6113,33800.0
2009-03-20 10:55:00,10.75,10.75,10.72,10.72,118600.0,9.6113,9.6113,9.5845,9.5845,118600.0
2009-03-20 11:00:00,10.72,10.72,10.7,10.7,61000.0,9.5845,9.5845,9.5666,9.5666,61000.0
2009-03-20 11:05:00,10.7,10.71,10.65,10.67,155200.0,9.5666,9.5755,9.5219,9.5398,155200.0
2009-03-20 11:10:00,10.67,10.67,10.6,10.6,284600.0,9.5398,9.5398,9.4772,9.4772,284600.0
2009-03-20 11:15:00,10.6,10.63,10.59,10.62,128200.0,9.4772,9.504,9.4682,9.495,128200.0
2009-03-20 11:20:00,10.63,10.63,10.56,10.58,96400.0,9.504,9.504,9.4414,9.4593,96400.0
2009-03-20 11:25:00,10.58,10.62,10.57,10.61,87200.0,9.4593,9.495,9.4503,9.4861,87200.0
2009-03-20 11:30:00,10.61,10.61,10.58,10.59,112800.0,9.4861,9.4861,9.4593,9.4682,112800.0
2009-03-20 11:35:00,10.59,10.59,10.58,10.58,83400.0,9.4682,9.4682,9.4593,9.4593,83400.0
2009-03-20 11:40:00,10.58,10.59,10.55,10.56,170000.0,9.4593,9.4682,9.4325,9.4414,170000.0
2009-03-20 11:45:00,10.56,10.56,10.52,10.55,151000.0,9.4414,9.4414,9.4056,9.4325,151000.0
2009-03-20 11:50:00,10.54,10.55,10.51,10.53,213400.0,9.4235,9.4325,9.3967,9.4146,213400.0
2009-03-20 11:55:00,10.53,10.53,10.51,10.52,84800.0,9.4146,9.4146,9.3967,9.4056,84800.0
2009-03-20 12:00:00,10.52,10.52,10.49,10.5,182800.0,9.4056,9.4056,9.3788,9.3878,182800.0
2009-03-20 12:05:00,10.49,10.51,10.49,10.49,151000.0,9.3788,9.3967,9.3788,9.3788,151000.0
2009-03-20 12:10:00,10.49,10.5,10.49,10.5,70600.0,9.3788,9.3878,9.3788,9.3878,70600.0
2009-03-20 12:15:00,10.5,10.51,10.49,10.5,108200.0,9.3878,9.3967,9.3788,9.3878,108200.0
2009-03-20 12:20:00,10.5,10.51,10.48,10.5,115200.0,9.3878,9.3967,9.3699,9.3878,115200.0
2009-03-20 12:25:00,10.5,10.5,10.49,10.5,70600.0,9.3878,9.3878,9.3788,9.3878,70600.0
2009-03-20 12:30:00,10.5,10.51,10.49,10.5,99000.0,9.3878,9.3967,9.3788,9.3878,99000.0
2009-03-20 12:35:00,10.49,10.53,10.49,10.51,180200.0,9.3788,9.4146,9.3788,9.3967,180200.0
2009-03-20 12:40:00,10.51,10.52,10.47,10.49,95200.0,9.3967,9.4056,9.3609,9.3788,95200.0
2009-03-20 12:45:00,10.49,10.49,10.46,10.46,86000.0,9.3788,9.3788,9.352,9.352,86000.0
2009-03-20 12:50:00,10.46,10.46,10.39,10.39,217800.0,9.352,9.352,9.2894,9.2894,217800.0
2009-03-20 12:55:00,10.39,10.43,10.37,10.42,168400.0,9.2894,9.3252,9.2715,9.3162,168400.0
2009-03-20 13:00:00,10.42,10.44,10.42,10.43,85000.0,9.3162,9.3341,9.3162,9.3252,85000.0
2009-03-20 13:05:00,10.43,10.43,10.4,10.4,33200.0,9.3252,9.3252,9.2984,9.2984,33200.0
2009-03-20 13:10:00,10.4,10.41,10.38,10.41,48800.0,9.2984,9.3073,9.2805,9.3073,48800.0
2009-03-20 13:15:00,10.42,10.42,10.4,10.42,40600.0,9.3162,9.3162,9.2984,9.3162,40600.0
2009-03-20 13:20:00,10.42,10.42,10.37,10.38,56600.0,9.3162,9.3162,9.2715,9.2805,56600.0
2009-03-20 13:25:00,10.38,10.38,10.37,10.38,86600.0,9.2805,9.2805,9.2715,9.2805,86600.0
2009-03-20 13:30:00,10.38,10.4,10.38,10.38,75800.0,9.2805,9.2984,9.2805,9.2805,75800.0
2009-03-20 13:35:00,10.38,10.38,10.32,10.33,63800.0,9.2805,9.2805,9.2268,9.2358,63800.0
2009-03-20 13:40:00,10.33,10.35,10.33,10.34,99000.0,9.2358,9.2536,9.2358,9.2447,99000.0
2009-03-20 13:45:00,10.34,10.34,10.31,10.31,66200.0,9.2447,9.2447,9.2179,9.2179,66200.0
2009-03-20 13:50:00,10.31,10.31,10.28,10.29,129800.0,9.2179,9.2179,9.1911,9.2,129800.0
2009-03-20 13:55:00,10.29,10.29,10.25,10.25,201200.0,9.2,9.2,9.1642,9.1642,201200.0
2009-03-20 14:00:00,10.25,10.25,10.24,10.25,109200.0,9.1642,9.1642,9.1553,9.1642,109200.0
2009-03-20 14:05:00,10.25,10.25,10.22,10.23,127400.0,9.1642,9.1642,9.1374,9.1464,127400.0
2009-03-20 14:10:00,10.22,10.25,10.22,10.24,106600.0,9.1374,9.1642,9.1374,9.1553,106600.0
2009-03-20 14:15:00,10.24,10.25,10.24,10.25,71600.0,9.1553,9.1642,9.1553,9.1642,71600.0
2009-03-20 14:20:00,10.24,10.26,10.24,10.24,173000.0,9.1553,9.1732,9.1553,9.1553,173000.0
2009-03-20 14:25:00,10.24,10.26,10.24,10.26,109000.0,9.1553,9.1732,9.1553,9.1732,109000.0
2009-03-20 14:30:00,10.26,10.26,10.24,10.24,149600.0,9.1732,9.1732,9.1553,9.1553,149600.0
2009-03-20 14:35:00,10.24,10.26,10.24,10.25,135200.0,9.1553,9.1732,9.1553,9.1642,135200.0
2009-03-20 14:40:00,10.25,10.26,10.21,10.23,267400.0,9.1642,9.1732,9.1285,9.1464,267400.0
2009-03-20 14:45:00,10.24,10.26,10.23,10.25,84200.0,9.1553,9.1732,9.1464,9.1642,84200.0
2009-03-20 14:50:00,10.25,10.25,10.24,10.25,85400.0,9.1642,9.1642,9.1553,9.1642,85400.0
2009-03-20 14:55:00,10.25,10.28,10.24,10.27,219800.0,9.1642,9.1911,9.1553,9.1821,219800.0
2009-03-20 15:00:00,10.27,10.29,10.27,10.28,127400.0,9.1821,9.2,9.1821,9.1911,127400.0
2009-03-20 15:05:00,10.29,10.31,10.28,10.31,129400.0,9.2,9.2179,9.1911,9.2179,129400.0
2009-03-20 15:10:00,10.31,10.34,10.31,10.31,175800.0,9.2179,9.2447,9.2179,9.2179,175800.0
2009-03-20 15:15:00,10.31,10.32,10.3,10.3,209000.0,9.2179,9.2268,9.2089,9.2089,209000.0
2009-03-20 15:20:00,10.3,10.36,10.3,10.36,246600.0,9.2089,9.2626,9.2089,9.2626,246600.0
2009-03-20 15:25:00,10.36,10.36,10.34,10.34,135000.0,9.2626,9.2626,9.2447,9.2447,135000.0
2009-03-20 15:30:00,10.34,10.4,10.34,10.4,290200.0,9.2447,9.2984,9.2447,9.2984,290200.0
2009-03-20 15:35:00,10.4,10.4,10.35,10.35,236000.0,9.2984,9.2984,9.2536,9.2536,236000.0
2009-03-20 15:40:00,10.36,10.37,10.31,10.31,320000.0,9.2626,9.2715,9.2179,9.2179,320000.0
2009-03-20 15:45:00,10.31,10.32,10.27,10.28,211400.0,9.2179,9.2268,9.1821,9.1911,211400.0
2009-03-20 15:50:00,10.28,10.3,10.26,10.3,412000.0,9.1911,9.2089,9.1732,9.2089,412000.0
2009-03-20 15:55:00,10.3,10.3,10.26,10.28,596200.0,9.2089,9.2089,9.1732,9.1911,596200.0
2009-03-23 09:30:00,10.54,10.63,10.51,10.53,155400.0,9.4235,9.504,9.3967,9.4146,155400.0
2009-03-23 09:35:00,10.52,10.55,10.47,10.5,82600.0,9.4056,9.4325,9.3609,9.3878,82600.0
2009-03-23 09:40:00,10.51,10.52,10.38,10.49,143000.0,9.3967,9.4056,9.2805,9.3788,143000.0
2009-03-23 09:45:00,10.49,10.5,10.46,10.47,72000.0,9.3788,9.3878,9.352,9.3609,72000.0
2009-03-23 09:50:00,10.47,10.5,10.45,10.47,427400.0,9.3609,9.3878,9.3431,9.3609,427400.0
2009-03-23 09:55:00,10.47,10.51,10.47,10.5,183800.0,9.3609,9.3967,9.3609,9.3878,183800.0
2009-03-23 10:00:00,10.5,10.53,10.49,10.49,462200.0,9.3878,9.4146,9.3788,9.3788,462200.0
2009-03-23 10:05:00,10.49,10.5,10.47,10.5,265400.0,9.3788,9.3878,9.3609,9.3878,265400.0
2009-03-23 10:10:00,10.5,10.58,10.48,10.58,259800.0,9.3878,9.4593,9.3699,9.4593,259800.0
2009-03-23 10:15:00,10.58,10.63,10.58,10.61,277400.0,9.4593,9.504,9.4593,9.4861,277400.0
2009-03-23 10:20:00,10.61,10.61,10.56,10.57,103800.0,9.4861,9.4861,9.4414,9.4503,103800.0
2009-03-23 10:25:00,10.56,10.6,10.55,10.59,66800.0,9.4414,9.4772,9.4325,9.4682,66800.0
2009-03-23 10:30:00,10.59,10.61,10.58,10.59,130400.0,9.4682,9.4861,9.4593,9.4682,130400.0
2009-03-23 10:35:00,10.59,10.63,10.59,10.59,293800.0,9.4682,9.504,9.4682,9.4682,293800.0
2009-03-23 10:40:00,10.59,10.61,10.56,10.6,119800.0,9.4682,9.4861,9.4414,9.4772,119800.0
2009-03-23 10:45:00,10.6,10.62,10.6,10.61,185600.0,9.4772,9.495,9.4772,9.4861,185600.0
2009-03-23 10:50:00,10.61,10.64,10.61,10.62,280800.0,9.4861,9.5129,9.4861,9.495,280800.0
2009-03-23 10:55:00,10.63,10.65,10.59,10.64,175800.0,9.504,9.5219,9.4682,9.5129,175800.0
2009-03-23 11:00:00,10.64,10.67,10.63,10.65,262200.0,9.5129,9.5398,9.504,9.5219,262200.0
2009-03-23 11:05:00,10.65,10.68,10.65,10.68,119600.0,9.5219,9.5487,9.5219,9.5487,119600.0
2009-03-23 11:10:00,10.68,10.68,10.67,10.67,60200.0,9.5487,9.5487,9.5398,9.5398,60200.0
2009-03-23 11:15:00,10.67,10.68,10.65,10.65,185200.0,9.5398,9.5487,9.5219,9.5219,185200.0
2009-03-23 11:20:00,10.65,10.65,10.65,10.65,117200.0,9.5219,9.5219,9.5219,9.5219,117200.0
2009-03-23 11:25:00,10.65,10.65,10.63,10.65,137200.0,9.5219,9.5219,9.504,9.5219,137200.0
2009-03-23 11:30:00,10.65,10.66,10.63,10.65,182200.0,9.5219,9.5308,9.504,9.5219,182200.0
2009-03-23 11:35:00,10.65,10.65,10.65,10.65,91800.0,9.5219,9.5219,9.5219,9.5219,91800.0
2009-03-23 11:40:00,10.65,10.65,10.63,10.65,160000.0,9.5219,9.5219,9.504,9.5219,160000.0
2009-03-23 11:45:00,10.65,10.65,10.65,10.65,116600.0,9.5219,9.5219,9.5219,9.5219,116600.0
2009-03-23 11:50:00,10.65,10.66,10.65,10.66,139200.0,9.5219,9.5308,9.5219,9.5308,139200.0
2009-03-23 11:55:00,10.66,10.69,10.65,10.67,294400.0,9.5308,9.5576,9.5219,9.5398,294400.0
2009-03-23 12:00:00,10.67,10.68,10.65,10.65,149800.0,9.5398,9.5487,9.5219,9.5219,149800.0
2009-03-23 12:05:00,10.65,10.66,10.65,10.65,107000.0,9.5219,9.5308,9.5219,9.5219,107000.0
2009-03-23 12:10:00,10.66,10.68,10.65,10.67,94600.0,9.5308,9.5487,9.5219,9.5398,94600.0
2009-03-23 12:15:00,10.67,10.7,10.67,10.67,79600.0,9.5398,9.5666,9.5398,9.5398,79600.0
2009-03-23 12:20:00,10.67,10.71,10.67,10.7,81200.0,9.5398,9.5755,9.5398,9.5666,81200.0
2009-03-23 12:25:00,10.7,10.72,10.69,10.72,75200.0,9.5666,9.5845,9.5576,9.5845,75200.0
2009-03-23 12:30:00,10.72,10.73,10.71,10.71,61400.0,9.5845,9.5934,9.5755,9.5755,61400.0
2009-03-23 12:35:00,10.71,10.74,10.71,10.73,73600.0,9.5755,9.6023,9.5755,9.5934,73600.0
2009-03-23 12:40:00,10.73,10.75,10.71,10.71,129800.0,9.5934,9.6113,9.5755,9.5755,129800.0
2009-03-23 12:45:00,10.71,10.72,10.7,10.72,22800.0,9.5755,9.5845,9.5666,9.5845,22800.0
2009-03-23 12:50:00,10.72,10.72,10.68,10.69,78000.0,9.5845,9.5845,9.5487,9.5576,78000.0
2009-03-23 12:55:00,10.69,10.69,10.65,10.65,103200.0,9.5576,9.5576,9.5219,9.5219,103200.0
2009-03-23 13:00:00,10.65,10.65,10.64,10.65,88200.0,9.5219,9.5219,9.5129,9.5219,88200.0
2009-03-23 13:05:00,10.65,10.65,10.64,10.65,35400.0,9.5219,9.5219,9.5129,9.5219,35400.0
2009-03-23 13:10:00,10.64,10.65,10.64,10.65,175600.0,9.5129,9.5219,9.5129,9.5219,175600.0
2009-03-23 13:15:00,10.65,10.65,10.63,10.63,137000.0,9.5219,9.5219,9.504,9.504,137000.0
2009-03-23 13:20:00,10.63,10.63,10.62,10.62,83800.0,9.504,9.504,9.495,9.495,83800.0
2009-03-23 13:25:00,10.62,10.62,10.55,10.56,91000.0,9.495,9.495,9.4325,9.4414,91000.0
2009-03-23 13:30:00,10.56,10.58,10.55,10.58,168000.0,9.4414,9.4593,9.4325,9.4593,168000.0
2009-03-23 13:35:00,10.58,10.58,10.53,10.55,105000.0,9.4593,9.4593,9.4146,9.4325,105000.0
2009-03-23 13:40:00,10.55,10.56,10.54,10.56,98200.0,9.4325,9.4414,9.4235,9.4414,98200.0
2009-03-23 13:45:00,10.56,10.56,10.55,10.56,100800.0,9.4414,9.4414,9.4325,9.4414,100800.0
2009-03-23 13:50:00,10.56,10.58,10.55,10.55,103400.0,9.4414,9.4593,9.4325,9.4325,103400.0
2009-03-23 13:55:00,10.55,10.56,10.51,10.55,133600.0,9.4325,9.4414,9.3967,9.4325,133600.0
2009-03-23 14:00:00,10.54,10.56,10.54,10.55,91400.0,9.4235,9.4414,9.4235,9.4325,91400.0
2009-03-23 14:05:00,10.55,10.58,10.54,10.58,77600.0,9.4325,9.4593,9.4235,9.4593,77600.0
2009-03-23 14:10:00,10.58,10.58,10.51,10.55,123200.0,9.4593,9.4593,9.3967,9.4325,123200.0
2009-03-23 14:15:00,10.55,10.56,10.53,10.55,57400.0,9.4325,9.4414,9.4146,9.4325,57400.0
2009-03-23 14:20:00,10.55,10.56,10.53,10.53,52800.0,9.4325,9.4414,9.4146,9.4146,52800.0
2009-03-23 14:25:00,10.54,10.56,10.54,10.55,122200.0,9.4235,9.4414,9.4235,9.4325,122200.0
2009-03-23 14:30:00,10.55,10.6,10.55,10.6,171400.0,9.4325,9.4772,9.4325,9.4772,171400.0
2009-03-23 14:35:00,10.6,10.6,10.58,10.6,107000.0,9.4772,9.4772,9.4593,9.4772,107000.0
2009-03-23 14:40:00,10.6,10.6,10.58,10.59,108600.0,9.4772,9.4772,9.4593,9.4682,108600.0
2009-03-23 14:45:00,10.6,10.61,10.59,10.6,217600.0,9.4772,9.4861,9.4682,9.4772,217600.0
2009-03-23 14:50:00,10.6,10.65,10.59,10.65,334400.0,9.4772,9.5219,9.4682,9.5219,334400.0
2009-03-23 14:55:00,10.65,10.65,10.63,10.64,91200.0,9.5219,9.5219,9.504,9.5129,91200.0
2009-03-23 15:00:00,10.64,10.65,10.62,10.63,156200.0,9.5129,9.5219,9.495,9.504,156200.0
2009-03-23 15:05:00,10.63,10.63,10.62,10.62,112200.0,9.504,9.504,9.495,9.495,112200.0
2009-03-23 15:10:00,10.62,10.63,10.62,10.63,207400.0,9.495,9.504,9.495,9.504,207400.0
2009-03-23 15:15:00,10.63,10.64,10.62,10.64,456600.0,9.504,9.5129,9.495,9.5129,456600.0
2009-03-23 15:20:00,10.64,10.68,10.63,10.68,175400.0,9.5129,9.5487,9.504,9.5487,175400.0
2009-03-23 15:25:00,10.68,10.68,10.66,10.67,152000.0,9.5487,9.5487,9.5308,9.5398,152000.0
2009-03-23 15:30:00,10.68,10.68,10.64,10.67,202000.0,9.5487,9.5487,9.5129,9.5398,202000.0
2009-03-23 15:35:00,10.67,10.68,10.67,10.68,302800.0,9.5398,9.5487,9.5398,9.5487,302800.0
2009-03-23 15:40:00,10.68,10.69,10.67,10.68,331600.0,9.5487,9.5576,9.5398,9.5487,331600.0
2009-03-23 15:45:00,10.68,10.7,10.65,10.68,561200.0,9.5487,9.5666,9.5219,9.5487,561200.0
2009-03-23 15:50:00,10.68,10.71,10.68,10.7,553800.0,9.5487,9.5755,9.5487,9.5666,553800.0
2009-03-23 15:55:00,10.7,10.77,10.69,10.77,647800.0,9.5666,9.6292,9.5576,9.6292,647800.0
2009-03-24 09:30:00,10.56,10.77,10.53,10.59,181000.0,9.4414,9.6292,9.4146,9.4682,181000.0
2009-03-24 09:35:00,10.59,10.59,10.49,10.49,191000.0,9.4682,9.4682,9.3788,9.3788,191000.0
2009-03-24 09:40:00,10.49,10.53,10.45,10.46,135800.0,9.3788,9.4146,9.3431,9.352,135800.0
2009-03-24 09:45:00,10.46,10.51,10.44,10.49,162200.0,9.352,9.3967,9.3341,9.3788,162200.0
2009-03-24 09:50:00,10.49,10.5,10.44,10.47,151400.0,9.3788,9.3878,9.3341,9.3609,151400.0
2009-03-24 09:55:00,10.47,10.51,10.45,10.5,299800.0,9.3609,9.3967,9.3431,9.3878,299800.0
2009-03-24 10:00:00,10.5,10.51,10.47,10.5,383800.0,9.3878,9.3967,9.3609,9.3878,383800.0
2009-03-24 10:05:00,10.5,10.5,10.45,10.49,162000.0,9.3878,9.3878,9.3431,9.3788,162000.0
2009-03-24 10:10:00,10.49,10.49,10.45,10.47,319400.0,9.3788,9.3788,9.3431,9.3609,319400.0
2009-03-24 10:15:00,10.47,10.49,10.4,10.4,288600.0,9.3609,9.3788,9.2984,9.2984,288600.0
2009-03-24 10:20:00,10.4,10.45,10.4,10.45,125800.0,9.2984,9.3431,9.2984,9.3431,125800.0
2009-03-24 10:25:00,10.45,10.46,10.43,10.43,117400.0,9.3431,9.352,9.3252,9.3252,117400.0
2009-03-24 10:30:00,10.43,10.43,10.38,10.4,229400.0,9.3252,9.3252,9.2805,9.2984,229400.0
2009-03-24 10:35:00,10.4,10.4,10.37,10.4,120600.0,9.2984,9.2984,9.2715,9.2984,120600.0
2009-03-24 10:40:00,10.4,10.4,10.38,10.39,153200.0,9.2984,9.2984,9.2805,9.2894,153200.0
2009-03-24 10:45:00,10.39,10.4,10.38,10.4,209400.0,9.2894,9.2984,9.2805,9.2984,209400.0
2009-03-24 10:50:00,10.4,10.4,10.38,10.38,263400.0,9.2984,9.2984,9.2805,9.2805,263400.0
2009-03-24 10:55:00,10.38,10.39,10.37,10.38,99000.0,9.2805,9.2894,9.2715,9.2805,99000.0
2009-03-24 11:00:00,10.38,10.38,10.32,10.36,226600.0,9.2805,9.2805,9.2268,9.2626,226600.0
2009-03-24 11:05:00,10.35,10.37,10.35,10.37,92200.0,9.2536,9.2715,9.2536,9.2715,92200.0
2009-03-24 11:10:00,10.37,10.38,10.37,10.37,148000.0,9.2715,9.2805,9.2715,9.2715,148000.0
2009-03-24 11:15:00,10.37,10.37,10.35,10.35,124800.0,9.2715,9.2715,9.2536,9.2536,124800.0
2009-03-24 11:20:00,10.35,10.36,10.35,10.35,128800.0,9.2536,9.2626,9.2536,9.2536,128800.0
2009-03-24 11:25:00,10.35,10.35,10.34,10.35,158200.0,9.2536,9.2536,9.2447,9.2536,158200.0
2009-03-24 11:30:00,10.35,10.36,10.33,10.33,126400.0,9.2536,9.2626,9.2358,9.2358,126400.0
2009-03-24 11:35:00,10.33,10.36,10.33,10.35,94600.0,9.2358,9.2626,9.2358,9.2536,94600.0
2009-03-24 11:40:00,10.35,10.35,10.35,10.35,70800.0,9.2536,9.2536,9.2536,9.2536,70800.0
2009-03-24 11:45:00,10.35,10.35,10.34,10.35,110800.0,9.2536,9.2536,9.2447,9.2536,110800.0
2009-03-24 11:50:00,10.35,10.35,10.35,10.35,154000.0,9.2536,9.2536,9.2536,9.2536,154000.0
2009-03-24 11:55:00,10.35,10.35,10.33,10.34,71600.0,9.2536,9.2536,9.2358,9.2447,71600.0
2009-03-24 12:00:00,10.34,10.34,10.27,10.27,169600.0,9.2447,9.2447,9.1821,9.1821,169600.0
2009-03-24 12:05:00,10.27,10.31,10.27,10.29,101200.0,9.1821,9.2179,9.1821,9.2,101200.0
2009-03-24 12:10:00,10.28,10.31,10.28,10.3,53000.0,9.1911,9.2179,9.1911,9.2089,53000.0
2009-03-24 12:15:00,10.3,10.31,10.3,10.3,255400.0,9.2089,9.2179,9.2089,9.2089,255400.0
2009-03-24 12:20:00,10.3,10.3,10.29,10.3,78800.0,9.2089,9.2089,9.2,9.2089,78800.0
2009-03-24 12:25:00,10.3,10.31,10.3,10.31,49600.0,9.2089,9.2179,9.2089,9.2179,49600.0
2009-03-24 12:30:00,10.3,10.31,10.3,10.3,185400.0,9.2089,9.2179,9.2089,9.2089,185400.0
2009-03-24 12:35:00,10.3,10.31,10.29,10.29,103600.0,9.2089,9.2179,9.2,9.2,103600.0
2009-03-24 12:40:00,10.3,10.3,10.29,10.3,77600.0,9.2089,9.2089,9.2,9.2089,77600.0
2009-03-24 12:45:00,10.3,10.3,10.29,10.3,109200.0,9.2089,9.2089,9.2,9.2089,109200.0
2009-03-24 12:50:00,10.3,10.31,10.3,10.31,259400.0,9.2089,9.2179,9.2089,9.2179,259400.0
2009-03-24 12:55:00,10.31,10.35,10.3,10.34,469400.0,9.2179,9.2536,9.2089,9.2447,469400.0
2009-03-24 13:00:00,10.34,10.35,10.33,10.34,343600.0,9.2447,9.2536,9.2358,9.2447,343600.0
2009-03-24 13:05:00,10.34,10.35,10.33,10.33,159000.0,9.2447,9.2536,9.2358,9.2358,159000.0
2009-03-24 13:10:00,10.34,10.35,10.32,10.33,145000.0,9.2447,9.2536,9.2268,9.2358,145000.0
2009-03-24 13:15:00,10.33,10.34,10.31,10.33,140400.0,9.2358,9.2447,9.2179,9.2358,140400.0
2009-03-24 13:20:00,10.32,10.33,10.31,10.33,63800.0,9.2268,9.2358,9.2179,9.2358,63800.0
2009-03-24 13:25:00,10.33,10.33,10.29,10.31,135400.0,9.2358,9.2358,9.2,9.2179,135400.0
2009-03-24 13:30:00,10.31,10.32,10.28,10.28,162600.0,9.2179,9.2268,9.1911,9.1911,162600.0
2009-03-24 13:35:00,10.28,10.29,10.27,10.28,106200.0,9.1911,9.2,9.1821,9.1911,106200.0
2009-03-24 13:40:00,10.28,10.28,10.23,10.25,230200.0,9.1911,9.1911,9.1464,9.1642,230200.0
2009-03-24 13:45:00,10.26,10.26,10.24,10.25,145200.0,9.1732,9.1732,9.1553,9.1642,145200.0
2009-03-24 13:50:00,10.24,10.25,10.24,10.24,107000.0,9.1553,9.1642,9.1553,9.1553,107000.0
2009-03-24 13:55:00,10.24,10.26,10.24,10.25,129400.0,9.1553,9.1732,9.1553,9.1642,129400.0
2009-03-24 14:00:00,10.25,10.26,10.24,10.24,167600.0,9.1642,9.1732,9.1553,9.1553,167600.0
2009-03-24 14:05:00,10.25,10.25,10.24,10.25,100400.0,9.1642,9.1642,9.1553,9.1642,100400.0
2009-03-24 14:10:00,10.24,10.25,10.24,10.24,98600.0,9.1553,9.1642,9.1553,9.1553,98600.0
2009-03-24 14:15:00,10.25,10.25,10.24,10.25,117200.0,9.1642,9.1642,9.1553,9.1642,117200.0
2009-03-24 14:20:00,10.25,10.25,10.24,10.25,135000.0,9.1642,9.1642,9.1553,9.1642,135000.0
2009-03-24 14:25:00,10.24,10.25,10.22,10.22,100800.0,9.1553,9.1642,9.1374,9.1374,100800.0
2009-03-24 14:30:00,10.22,10.22,10.19,10.19,492800.0,9.1374,9.1374,9.1106,9.1106,492800.0
2009-03-24 14:35:00,10.22,10.22,10.19,10.2,209400.0,9.1374,9.1374,9.1106,9.1195,209400.0
2009-03-24 14:40:00,10.21,10.22,10.2,10.21,193800.0,9.1285,9.1374,9.1195,9.1285,193800.0
2009-03-24 14:45:00,10.21,10.21,10.2,10.2,198400.0,9.1285,9.1285,9.1195,9.1195,198400.0
2009-03-24 14:50:00,10.2,10.21,10.19,10.2,291800.0,9.1195,9.1285,9.1106,9.1195,291800.0
2009-03-24 14:55:00,10.2,10.2,10.18,10.2,183200.0,9.1195,9.1195,9.1017,9.1195,183200.0
2009-03-24 15:00:00,10.2,10.21,10.2,10.2,304800.0,9.1195,9.1285,9.1195,9.1195,304800.0
2009-03-24 15:05:00,10.2,10.21,10.19,10.19,206600.0,9.1195,9.1285,9.1106,9.1106,206600.0
2009-03-24 15:10:00,10.2,10.21,10.19,10.21,268200.0,9.1195,9.1285,9.1106,9.1285,268200.0
2009-03-24 15:15:00,10.2,10.26,10.2,10.24,299400.0,9.1195,9.1732,9.1195,9.1553,299400.0
2009-03-24 15:20:00,10.24,10.28,10.24,10.24,203000.0,9.1553,9.1911,9.1553,9.1553,203000.0
2009-03-24 15:25:00,10.24,10.26,10.24,10.26,260200.0,9.1553,9.1732,9.1553,9.1732,260200.0
2009-03-24 15:30:00,10.26,10.26,10.24,10.25,166400.0,9.1732,9.1732,9.1553,9.1642,166400.0
2009-03-24 15:35:00,10.25,10.28,10.24,10.27,368800.0,9.1642,9.1911,9.1553,9.1821,368800.0
2009-03-24 15:40:00,10.27,10.3,10.25,10.25,214000.0,9.1821,9.2089,9.1642,9.1642,214000.0
2009-03-24 15:45:00,10.26,10.26,10.22,10.22,426800.0,9.1732,9.1732,9.1374,9.1374,426800.0
2009-03-24 15:50:00,10.22,10.25,10.2,10.21,305400.0,9.1374,9.1642,9.1195,9.1285,305400.0
2009-03-24 15:55:00,10.21,10.21,10.15,10.18,948800.0,9.1285,9.1285,9.0748,9.1017,948800.0
2009-03-25 09:30:00,10.12,10.44,10.12,10.4,339000.0,9.048,9.3341,9.048,9.2984,339000.0
2009-03-25 09:35:00,10.42,10.44,10.4,10.41,320600.0,9.3162,9.3341,9.2984,9.3073,320600.0
2009-03-25 09:40:00,10.41,10.5,10.4,10.49,570200.0,9.3073,9.3878,9.2984,9.3788,570200.0
2009-03-25 09:45:00,10.48,10.49,10.47,10.49,464600.0,9.3699,9.3788,9.3609,9.3788,464600.0
2009-03-25 09:50:00,10.49,10.49,10.45,10.47,383000.0,9.3788,9.3788,9.3431,9.3609,383000.0
2009-03-25 09:55:00,10.46,10.47,10.43,10.46,315400.0,9.352,9.3609,9.3252,9.352,315400.0
2009-03-25 10:00:00,10.46,10.48,10.45,10.47,437000.0,9.352,9.3699,9.3431,9.3609,437000.0
2009-03-25 10:05:00,10.47,10.5,10.46,10.49,264800.0,9.3609,9.3878,9.352,9.3788,264800.0
2009-03-25 10:10:00,10.49,10.49,10.46,10.46,437400.0,9.3788,9.3788,9.352,9.352,437400.0
2009-03-25 10:15:00,10.46,10.51,10.46,10.5,303800.0,9.352,9.3967,9.352,9.3878,303800.0
2009-03-25 10:20:00,10.5,10.5,10.43,10.45,390200.0,9.3878,9.3878,9.3252,9.3431,390200.0
2009-03-25 10:25:00,10.45,10.46,10.42,10.44,145200.0,9.3431,9.352,9.3162,9.3341,145200.0
2009-03-25 10:30:00,10.44,10.46,10.44,10.45,243600.0,9.3341,9.352,9.3341,9.3431,243600.0
2009-03-25 10:35:00,10.45,10.47,10.45,10.46,389000.0,9.3431,9.3609,9.3431,9.352,389000.0
2009-03-25 10:40:00,10.46,10.47,10.44,10.45,260200.0,9.352,9.3609,9.3341,9.3431,260200.0
2009-03-25 10:45:00,10.45,10.45,10.42,10.44,293400.0,9.3431,9.3431,9.3162,9.3341,293400.0
2009-03-25 10:50:00,10.44,10.47,10.41,10.45,207200.0,9.3341,9.3609,9.3073,9.3431,207200.0
2009-03-25 10:55:00,10.45,10.46,10.42,10.45,151800.0,9.3431,9.352,9.3162,9.3431,151800.0
2009-03-25 11:00:00,10.45,10.47,10.44,10.46,376800.0,9.3431,9.3609,9.3341,9.352,376800.0
2009-03-25 11:05:00,10.46,10.46,10.45,10.45,253200.0,9.352,9.352,9.3431,9.3431,253200.0
2009-03-25 11:10:00,10.45,10.46,10.43,10.43,190600.0,9.3431,9.352,9.3252,9.3252,190600.0
2009-03-25 11:15:00,10.43,10.45,10.38,10.4,152600.0,9.3252,9.3431,9.2805,9.2984,152600.0
2009-03-25 11:20:00,10.4,10.4,10.34,10.39,128600.0,9.2984,9.2984,9.2447,9.2894,128600.0
2009-03-25 11:25:00,10.39,10.42,10.38,10.41,135800.0,9.2894,9.3162,9.2805,9.3073,135800.0
2009-03-25 11:30:00,10.41,10.42,10.38,10.42,72800.0,9.3073,9.3162,9.2805,9.3162,72800.0
2009-03-25 11:35:00,10.42,10.43,10.39,10.43,57800.0,9.3162,9.3252,9.2894,9.3252,57800.0
2009-03-25 11:40:00,10.43,10.43,10.38,10.41,91400.0,9.3252,9.3252,9.2805,9.3073,91400.0
2009-03-25 11:45:00,10.42,10.44,10.41,10.42,80200.0,9.3162,9.3341,9.3073,9.3162,80200.0
2009-03-25 11:50:00,10.42,10.45,10.42,10.43,104400.0,9.3162,9.3431,9.3162,9.3252,104400.0
2009-03-25 11:55:00,10.43,10.45,10.43,10.43,160000.0,9.3252,9.3431,9.3252,9.3252,160000.0
2009-03-25 12:00:00,10.43,10.45,10.43,10.45,93200.0,9.3252,9.3431,9.3252,9.3431,93200.0
2009-03-25 12:05:00,10.45,10.46,10.43,10.43,87800.0,9.3431,9.352,9.3252,9.3252,87800.0
2009-03-25 12:10:00,10.43,10.45,10.42,10.44,24600.0,9.3252,9.3431,9.3162,9.3341,24600.0
2009-03-25 12:15:00,10.44,10.45,10.38,10.38,101200.0,9.3341,9.3431,9.2805,9.2805,101200.0
2009-03-25 12:20:00,10.38,10.38,10.29,10.29,153400.0,9.2805,9.2805,9.2,9.2,153400.0
2009-03-25 12:25:00,10.29,10.33,10.27,10.33,148400.0,9.2,9.2358,9.1821,9.2358,148400.0
2009-03-25 12:30:00,10.33,10.35,10.33,10.34,73400.0,9.2358,9.2536,9.2358,9.2447,73400.0
2009-03-25 12:35:00,10.34,10.37,10.34,10.36,49800.0,9.2447,9.2715,9.2447,9.2626,49800.0
2009-03-25 12:40:00,10.36,10.38,10.36,10.37,31200.0,9.2626,9.2805,9.2626,9.2715,31200.0
2009-03-25 12:45:00,10.37,10.4,10.37,10.38,134200.0,9.2715,9.2984,9.2715,9.2805,134200.0
2009-03-25 12:50:00,10.38,10.38,10.36,10.37,55400.0,9.2805,9.2805,9.2626,9.2715,55400.0
2009-03-25 12:55:00,10.37,10.38,10.37,10.38,27600.0,9.2715,9.2805,9.2715,9.2805,27600.0
2009-03-25 13:00:00,10.37,10.41,10.37,10.4,44400.0,9.2715,9.3073,9.2715,9.2984,44400.0
2009-03-25 13:05:00,10.4,10.4,10.37,10.38,42800.0,9.2984,9.2984,9.2715,9.2805,42800.0
2009-03-25 13:10:00,10.38,10.38,10.34,10.35,85000.0,9.2805,9.2805,9.2447,9.2536,85000.0
2009-03-25 13:15:00,10.34,10.35,10.3,10.3,45800.0,9.2447,9.2536,9.2089,9.2089,45800.0
2009-03-25 13:20:00,10.3,10.33,10.29,10.33,63800.0,9.2089,9.2358,9.2,9.2358,63800.0
2009-03-25 13:25:00,10.33,10.33,10.29,10.3,148200.0,9.2358,9.2358,9.2,9.2089,148200.0
2009-03-25 13:30:00,10.3,10.33,10.3,10.3,50400.0,9.2089,9.2358,9.2089,9.2089,50400.0
2009-03-25 13:35:00,10.3,10.31,10.29,10.3,180200.0,9.2089,9.2179,9.2,9.2089,180200.0
2009-03-25 13:40:00,10.29,10.3,10.26,10.28,96600.0,9.2,9.2089,9.1732,9.1911,96600.0
2009-03-25 13:45:00,10.28,10.31,10.28,10.3,70800.0,9.1911,9.2179,9.1911,9.2089,70800.0
2009-03-25 13:50:00,10.3,10.31,10.3,10.3,346800.0,9.2089,9.2179,9.2089,9.2089,346800.0
2009-03-25 13:55:00,10.3,10.31,10.28,10.28,84200.0,9.2089,9.2179,9.1911,9.1911,84200.0
2009-03-25 14:00:00,10.29,10.29,10.24,10.24,369000.0,9.2,9.2,9.1553,9.1553,369000.0
2009-03-25 14:05:00,10.24,10.24,10.18,10.18,67000.0,9.1553,9.1553,9.1017,9.1017,67000.0
2009-03-25 14:10:00,10.19,10.24,10.19,10.24,65600.0,9.1106,9.1553,9.1106,9.1553,65600.0
2009-03-25 14:15:00,10.24,10.24,10.19,10.22,52800.0,9.1553,9.1553,9.1106,9.1374,52800.0
2009-03-25 14:20:00,10.22,10.27,10.21,10.27,163200.0,9.1374,9.1821,9.1285,9.1821,163200.0
2009-03-25 14:25:00,10.26,10.29,10.22,10.22,104600.0,9.1732,9.2,9.1374,9.1374,104600.0
2009-03-25 14:30:00,10.22,10.24,10.21,10.22,76200.0,9.1374,9.1553,9.1285,9.1374,76200.0
2009-03-25 14:35:00,10.22,10.23,10.19,10.19,101200.0,9.1374,9.1464,9.1106,9.1106,101200.0
2009-03-25 14:40:00,10.19,10.2,10.17,10.18,75000.0,9.1106,9.1195,9.0927,9.1017,75000.0
2009-03-25 14:45:00,10.18,10.18,10.13,10.16,311000.0,9.1017,9.1017,9.057,9.0838,311000.0
2009-03-25 14:50:00,10.16,10.18,10.15,10.17,250800.0,9.0838,9.1017,9.0748,9.0927,250800.0
2009-03-25 14:55:00,10.17,10.21,10.15,10.15,116200.0,9.0927,9.1285,9.0748,9.0748,116200.0
2009-03-25 15:00:00,10.15,10.17,10.13,10.13,359200.0,9.0748,9.0927,9.057,9.057,359200.0
2009-03-25 15:05:00,10.13,10.16,10.13,10.14,246800.0,9.057,9.0838,9.057,9.0659,246800.0
2009-03-25 15:10:00,10.14,10.16,10.14,10.15,263000.0,9.0659,9.0838,9.0659,9.0748,263000.0
2009-03-25 15:15:00,10.15,10.2,10.15,10.2,247200.0,9.0748,9.1195,9.0748,9.1195,247200.0
2009-03-25 15:20:00,10.2,10.24,10.2,10.24,229000.0,9.1195,9.1553,9.1195,9.1553,229000.0
2009-03-25 15:25:00,10.24,10.28,10.22,10.28,157800.0,9.1553,9.1911,9.1374,9.1911,157800.0
2009-03-25 15:30:00,10.28,10.31,10.28,10.29,236000.0,9.1911,9.2179,9.1911,9.2,236000.0
2009-03-25 15:35:00,10.29,10.31,10.27,10.28,124800.0,9.2,9.2179,9.1821,9.1911,124800.0
2009-03-25 15:40:00,10.28,10.28,10.24,10.27,179600.0,9.1911,9.1911,9.1553,9.1821,179600.0
2009-03-25 15:45:00,10.28,10.28,10.24,10.25,452200.0,9.1911,9.1911,9.1553,9.1642,452200.0
2009-03-25 15:50:00,10.25,10.31,10.24,10.31,818800.0,9.1642,9.2179,9.1553,9.2179,818800.0
2009-03-25 15:55:00,10.31,10.38,10.31,10.38,1033400.0,9.2179,9.2805,9.2179,9.2805,1033400.0
2009-03-26 09:30:00,10.5,10.57,10.4,10.52,111200.0,9.3878,9.4503,9.2984,9.4056,111200.0
2009-03-26 09:35:00,10.52,10.53,10.4,10.44,111200.0,9.4056,9.4146,9.2984,9.3341,111200.0
2009-03-26 09:40:00,10.46,10.49,10.44,10.49,164200.0,9.352,9.3788,9.3341,9.3788,164200.0
2009-03-26 09:45:00,10.49,10.49,10.4,10.42,140200.0,9.3788,9.3788,9.2984,9.3162,140200.0
2009-03-26 09:50:00,10.42,10.43,10.38,10.38,62200.0,9.3162,9.3252,9.2805,9.2805,62200.0
2009-03-26 09:55:00,10.38,10.38,10.34,10.38,54000.0,9.2805,9.2805,9.2447,9.2805,54000.0
2009-03-26 10:00:00,10.38,10.46,10.38,10.45,73200.0,9.2805,9.352,9.2805,9.3431,73200.0
2009-03-26 10:05:00,10.46,10.51,10.46,10.49,141600.0,9.352,9.3967,9.352,9.3788,141600.0
2009-03-26 10:10:00,10.49,10.49,10.4,10.42,139800.0,9.3788,9.3788,9.2984,9.3162,139800.0
2009-03-26 10:15:00,10.43,10.52,10.43,10.51,126200.0,9.3252,9.4056,9.3252,9.3967,126200.0
2009-03-26 10:20:00,10.52,10.55,10.52,10.55,87600.0,9.4056,9.4325,9.4056,9.4325,87600.0
2009-03-26 10:25:00,10.55,10.56,10.51,10.51,105000.0,9.4325,9.4414,9.3967,9.3967,105000.0
2009-03-26 10:30:00,10.5,10.55,10.5,10.52,115800.0,9.3878,9.4325,9.3878,9.4056,115800.0
2009-03-26 10:35:00,10.53,10.58,10.53,10.54,155800.0,9.4146,9.4593,9.4146,9.4235,155800.0
2009-03-26 10:40:00,10.54,10.56,10.53,10.53,78200.0,9.4235,9.4414,9.4146,9.4146,78200.0
2009-03-26 10:45:00,10.53,10.56,10.53,10.54,38200.0,9.4146,9.4414,9.4146,9.4235,38200.0
2009-03-26 10:50:00,10.54,10.55,10.52,10.52,60000.0,9.4235,9.4325,9.4056,9.4056,60000.0
2009-03-26 10:55:00,10.52,10.56,10.52,10.56,85000.0,9.4056,9.4414,9.4056,9.4414,85000.0
2009-03-26 11:00:00,10.55,10.58,10.55,10.57,51000.0,9.4325,9.4593,9.4325,9.4503,51000.0
2009-03-26 11:05:00,10.58,10.59,10.56,10.58,55400.0,9.4593,9.4682,9.4414,9.4593,55400.0
2009-03-26 11:10:00,10.58,10.59,10.58,10.59,55400.0,9.4593,9.4682,9.4593,9.4682,55400.0
2009-03-26 11:15:00,10.59,10.62,10.59,10.61,64600.0,9.4682,9.495,9.4682,9.4861,64600.0
2009-03-26 11:20:00,10.61,10.65,10.6,10.65,75600.0,9.4861,9.5219,9.4772,9.5219,75600.0
2009-03-26 11:25:00,10.65,10.66,10.62,10.62,91800.0,9.5219,9.5308,9.495,9.495,91800.0
2009-03-26 11:30:00,10.62,10.66,10.62,10.65,74000.0,9.495,9.5308,9.495,9.5219,74000.0
2009-03-26 11:35:00,10.65,10.69,10.65,10.68,40000.0,9.5219,9.5576,9.5219,9.5487,40000.0
2009-03-26 11:40:00,10.68,10.71,10.65,10.71,102000.0,9.5487,9.5755,9.5219,9.5755,102000.0
2009-03-26 11:45:00,10.71,10.71,10.67,10.67,47800.0,9.5755,9.5755,9.5398,9.5398,47800.0
2009-03-26 11:50:00,10.67,10.68,10.63,10.65,86200.0,9.5398,9.5487,9.504,9.5219,86200.0
2009-03-26 11:55:00,10.65,10.67,10.63,10.67,46600.0,9.5219,9.5398,9.504,9.5398,46600.0
2009-03-26 12:00:00,10.67,10.69,10.65,10.68,31200.0,9.5398,9.5576,9.5219,9.5487,31200.0
2009-03-26 12:05:00,10.68,10.72,10.68,10.68,64000.0,9.5487,9.5845,9.5487,9.5487,64000.0
2009-03-26 12:10:00,10.68,10.68,10.65,10.68,26800.0,9.5487,9.5487,9.5219,9.5487,26800.0
2009-03-26 12:15:00,10.68,10.71,10.67,10.71,90200.0,9.5487,9.5755,9.5398,9.5755,90200.0
2009-03-26 12:20:00,10.71,10.74,10.7,10.72,93000.0,9.5755,9.6023,9.5666,9.5845,93000.0
2009-03-26 12:25:00,10.72,10.72,10.68,10.7,41800.0,9.5845,9.5845,9.5487,9.5666,41800.0
2009-03-26 12:30:00,10.7,10.74,10.68,10.68,150400.0,9.5666,9.6023,9.5487,9.5487,150400.0
2009-03-26 12:35:00,10.69,10.69,10.66,10.69,34600.0,9.5576,9.5576,9.5308,9.5576,34600.0
2009-03-26 12:40:00,10.69,10.69,10.62,10.63,50800.0,9.5576,9.5576,9.495,9.504,50800.0
2009-03-26 12:45:00,10.63,10.65,10.63,10.63,86800.0,9.504,9.5219,9.504,9.504,86800.0
2009-03-26 12:50:00,10.63,10.65,10.63,10.63,109000.0,9.504,9.5219,9.504,9.504,109000.0
2009-03-26 12:55:00,10.63,10.65,10.63,10.63,105800.0,9.504,9.5219,9.504,9.504,105800.0
2009-03-26 13:00:00,10.63,10.72,10.63,10.7,107400.0,9.504,9.5845,9.504,9.5666,107400.0
2009-03-26 13:05:00,10.7,10.74,10.7,10.72,130400.0,9.5666,9.6023,9.5666,9.5845,130400.0
2009-03-26 13:10:00,10.72,10.74,10.68,10.68,73800.0,9.5845,9.6023,9.5487,9.5487,73800.0
2009-03-26 13:15:00,10.68,10.74,10.68,10.74,266200.0,9.5487,9.6023,9.5487,9.6023,266200.0
2009-03-26 13:20:00,10.74,10.81,10.72,10.78,127600.0,9.6023,9.6649,9.5845,9.6381,127600.0
2009-03-26 13:25:00,10.78,10.81,10.78,10.8,165400.0,9.6381,9.6649,9.6381,9.656,165400.0
2009-03-26 13:30:00,10.8,10.82,10.79,10.81,194400.0,9.656,9.6739,9.647,9.6649,194400.0
2009-03-26 13:35:00,10.81,10.81,10.77,10.77,55200.0,9.6649,9.6649,9.6292,9.6292,55200.0
2009-03-26 13:40:00,10.78,10.78,10.72,10.78,297200.0,9.6381,9.6381,9.5845,9.6381,297200.0
2009-03-26 13:45:00,10.78,10.79,10.77,10.77,65600.0,9.6381,9.647,9.6292,9.6292,65600.0
2009-03-26 13:50:00,10.77,10.82,10.77,10.78,102000.0,9.6292,9.6739,9.6292,9.6381,102000.0
2009-03-26 13:55:00,10.78,10.8,10.78,10.78,99200.0,9.6381,9.656,9.6381,9.6381,99200.0
2009-03-26 14:00:00,10.78,10.82,10.78,10.81,77600.0,9.6381,9.6739,9.6381,9.6649,77600.0
2009-03-26 14:05:00,10.81,10.81,10.8,10.81,97600.0,9.6649,9.6649,9.656,9.6649,97600.0
2009-03-26 14:10:00,10.8,10.82,10.78,10.81,74600.0,9.656,9.6739,9.6381,9.6649,74600.0
2009-03-26 14:15:00,10.81,10.81,10.78,10.8,116200.0,9.6649,9.6649,9.6381,9.656,116200.0
2009-03-26 14:20:00,10.8,10.83,10.8,10.81,114800.0,9.656,9.6828,9.656,9.6649,114800.0
2009-03-26 14:25:00,10.82,10.86,10.75,10.75,220000.0,9.6739,9.7096,9.6113,9.6113,220000.0
2009-03-26 14:30:00,10.75,10.75,10.71,10.72,66000.0,9.6113,9.6113,9.5755,9.5845,66000.0
2009-03-26 14:35:00,10.72,10.77,10.72,10.75,40800.0,9.5845,9.6292,9.5845,9.6113,40800.0
2009-03-26 14:40:00,10.75,10.76,10.74,10.75,86400.0,9.6113,9.6202,9.6023,9.6113,86400.0
2009-03-26 14:45:00,10.75,10.79,10.75,10.77,96200.0,9.6113,9.647,9.6113,9.6292,96200.0
2009-03-26 14:50:00,10.77,10.77,10.72,10.76,173800.0,9.6292,9.6292,9.5845,9.6202,173800.0
2009-03-26 14:55:00,10.76,10.77,10.72,10.73,263200.0,9.6202,9.6292,9.5845,9.5934,263200.0
2009-03-26 15:00:00,10.73,10.74,10.72,10.74,130600.0,9.5934,9.6023,9.5845,9.6023,130600.0
2009-03-26 15:05:00,10.74,10.78,10.72,10.77,157200.0,9.6023,9.6381,9.5845,9.6292,157200.0
2009-03-26 15:10:00,10.76,10.78,10.73,10.74,111000.0,9.6202,9.6381,9.5934,9.6023,111000.0
2009-03-26 15:15:00,10.74,10.75,10.72,10.72,192200.0,9.6023,9.6113,9.5845,9.5845,192200.0
2009-03-26 15:20:00,10.72,10.78,10.7,10.77,173800.0,9.5845,9.6381,9.5666,9.6292,173800.0
2009-03-26 15:25:00,10.76,10.81,10.76,10.8,193400.0,9.6202,9.6649,9.6202,9.656,193400.0
2009-03-26 15:30:00,10.8,10.83,10.76,10.79,340200.0,9.656,9.6828,9.6202,9.647,340200.0
2009-03-26 15:35:00,10.79,10.82,10.76,10.81,412800.0,9.647,9.6739,9.6202,9.6649,412800.0
2009-03-26 15:40:00,10.81,10.9,10.8,10.86,570400.0,9.6649,9.7454,9.656,9.7096,570400.0
2009-03-26 15:45:00,10.86,10.9,10.85,10.9,492600.0,9.7096,9.7454,9.7007,9.7454,492600.0
2009-03-26 15:50:00,10.9,10.91,10.82,10.85,453000.0,9.7454,9.7543,9.6739,9.7007,453000.0
2009-03-26 15:55:00,10.85,10.9,10.85,10.9,391400.0,9.7007,9.7454,9.7007,9.7454,391400.0
2009-03-27 09:30:00,10.22,10.33,10.04,10.12,480200.0,9.1374,9.2358,8.9765,9.048,480200.0
2009-03-27 09:35:00,10.12,10.18,10.06,10.08,805200.0,9.048,9.1017,8.9944,9.0122,805200.0
2009-03-27 09:40:00,10.08,10.13,10.06,10.12,549600.0,9.0122,9.057,8.9944,9.048,549600.0
2009-03-27 09:45:00,10.12,10.18,10.1,10.15,262600.0,9.048,9.1017,9.0301,9.0748,262600.0
2009-03-27 09:50:00,10.15,10.15,10.1,10.13,300800.0,9.0748,9.0748,9.0301,9.057,300800.0
2009-03-27 09:55:00,10.13,10.13,10.02,10.03,555400.0,9.057,9.057,8.9586,8.9675,555400.0
2009-03-27 10:00:00,10.03,10.1,9.99,10.03,754400.0,8.9675,9.0301,8.9318,8.9675,754400.0
2009-03-27 10:05:00,10.02,10.08,10.0,10.05,366600.0,8.9586,9.0122,8.9407,8.9854,366600.0
2009-03-27 10:10:00,10.05,10.1,10.04,10.09,197200.0,8.9854,9.0301,8.9765,9.0212,197200.0
2009-03-27 10:15:00,10.09,10.1,10.04,10.05,250200.0,9.0212,9.0301,8.9765,8.9854,250200.0
2009-03-27 10:20:00,10.04,10.08,10.03,10.07,343000.0,8.9765,9.0122,8.9675,9.0033,343000.0
2009-03-27 10:25:00,10.07,10.08,10.03,10.05,226000.0,9.0033,9.0122,8.9675,8.9854,226000.0
2009-03-27 10:30:00,10.05,10.09,10.04,10.08,173600.0,8.9854,9.0212,8.9765,9.0122,173600.0
2009-03-27 10:35:00,10.09,10.15,10.09,10.15,251400.0,9.0212,9.0748,9.0212,9.0748,251400.0
2009-03-27 10:40:00,10.15,10.19,10.13,10.18,304400.0,9.0748,9.1106,9.057,9.1017,304400.0
2009-03-27 10:45:00,10.18,10.22,10.15,10.15,331200.0,9.1017,9.1374,9.0748,9.0748,331200.0
2009-03-27 10:50:00,10.15,10.19,10.15,10.17,342600.0,9.0748,9.1106,9.0748,9.0927,342600.0
2009-03-27 10:55:00,10.17,10.17,10.11,10.13,295600.0,9.0927,9.0927,9.0391,9.057,295600.0
2009-03-27 11:00:00,10.13,10.15,10.1,10.15,538000.0,9.057,9.0748,9.0301,9.0748,538000.0
2009-03-27 11:05:00,10.15,10.16,10.11,10.13,248400.0,9.0748,9.0838,9.0391,9.057,248400.0
2009-03-27 11:10:00,10.13,10.2,10.12,10.19,112400.0,9.057,9.1195,9.048,9.1106,112400.0
2009-03-27 11:15:00,10.19,10.2,10.15,10.17,166200.0,9.1106,9.1195,9.0748,9.0927,166200.0
2009-03-27 11:20:00,10.17,10.2,10.17,10.2,155200.0,9.0927,9.1195,9.0927,9.1195,155200.0
2009-03-27 11:25:00,10.19,10.21,10.19,10.21,305000.0,9.1106,9.1285,9.1106,9.1285,305000.0
2009-03-27 11:30:00,10.2,10.21,10.2,10.21,115800.0,9.1195,9.1285,9.1195,9.1285,115800.0
2009-03-27 11:35:00,10.21,10.24,10.21,10.24,218800.0,9.1285,9.1553,9.1285,9.1553,218800.0
2009-03-27 11:40:00,10.24,10.28,10.24,10.26,210600.0,9.1553,9.1911,9.1553,9.1732,210600.0
2009-03-27 11:45:00,10.26,10.33,10.26,10.31,283600.0,9.1732,9.2358,9.1732,9.2179,283600.0
2009-03-27 11:50:00,10.31,10.31,10.24,10.24,322600.0,9.2179,9.2179,9.1553,9.1553,322600.0
2009-03-27 11:55:00,10.24,10.24,10.2,10.2,258000.0,9.1553,9.1553,9.1195,9.1195,258000.0
2009-03-27 12:00:00,10.2,10.23,10.2,10.22,174400.0,9.1195,9.1464,9.1195,9.1374,174400.0
2009-03-27 12:05:00,10.23,10.24,10.22,10.24,119400.0,9.1464,9.1553,9.1374,9.1553,119400.0
2009-03-27 12:10:00,10.24,10.24,10.2,10.2,175800.0,9.1553,9.1553,9.1195,9.1195,175800.0
2009-03-27 12:15:00,10.2,10.21,10.18,10.2,154000.0,9.1195,9.1285,9.1017,9.1195,154000.0
2009-03-27 12:20:00,10.2,10.2,10.16,10.16,98200.0,9.1195,9.1195,9.0838,9.0838,98200.0
2009-03-27 12:25:00,10.16,10.19,10.16,10.18,129200.0,9.0838,9.1106,9.0838,9.1017,129200.0
2009-03-27 12:30:00,10.18,10.23,10.18,10.22,71200.0,9.1017,9.1464,9.1017,9.1374,71200.0
2009-03-27 12:35:00,10.22,10.23,10.21,10.21,82400.0,9.1374,9.1464,9.1285,9.1285,82400.0
2009-03-27 12:40:00,10.21,10.24,10.21,10.24,109400.0,9.1285,9.1553,9.1285,9.1553,109400.0
2009-03-27 12:45:00,10.24,10.27,10.23,10.25,102400.0,9.1553,9.1821,9.1464,9.1642,102400.0
2009-03-27 12:50:00,10.25,10.28,10.24,10.24,158000.0,9.1642,9.1911,9.1553,9.1553,158000.0
2009-03-27 12:55:00,10.24,10.24,10.21,10.22,134800.0,9.1553,9.1553,9.1285,9.1374,134800.0
2009-03-27 13:00:00,10.22,10.22,10.15,10.15,203400.0,9.1374,9.1374,9.0748,9.0748,203400.0
2009-03-27 13:05:00,10.15,10.17,10.13,10.13,196200.0,9.0748,9.0927,9.057,9.057,196200.0
2009-03-27 13:10:00,10.13,10.16,10.11,10.14,195600.0,9.057,9.0838,9.0391,9.0659,195600.0
2009-03-27 13:15:00,10.13,10.15,10.13,10.13,67000.0,9.057,9.0748,9.057,9.057,67000.0
2009-03-27 13:20:00,10.13,10.15,10.13,10.15,50000.0,9.057,9.0748,9.057,9.0748,50000.0
2009-03-27 13:25:00,10.15,10.15,10.13,10.14,98200.0,9.0748,9.0748,9.057,9.0659,98200.0
2009-03-27 13:30:00,10.13,10.19,10.13,10.17,80400.0,9.057,9.1106,9.057,9.0927,80400.0
2009-03-27 13:35:00,10.17,10.17,10.13,10.13,59000.0,9.0927,9.0927,9.057,9.057,59000.0
2009-03-27 13:40:00,10.13,10.15,10.13,10.13,291000.0,9.057,9.0748,9.057,9.057,291000.0
2009-03-27 13:45:00,10.13,10.13,10.11,10.11,131000.0,9.057,9.057,9.0391,9.0391,131000.0
2009-03-27 13:50:00,10.11,10.12,10.08,10.08,177800.0,9.0391,9.048,9.0122,9.0122,177800.0
2009-03-27 13:55:00,10.08,10.09,10.06,10.07,330400.0,9.0122,9.0212,8.9944,9.0033,330400.0
2009-03-27 14:00:00,10.07,10.09,10.05,10.08,310000.0,9.0033,9.0212,8.9854,9.0122,310000.0
2009-03-27 14:05:00,10.08,10.09,10.08,10.08,215600.0,9.0122,9.0212,9.0122,9.0122,215600.0
2009-03-27 14:10:00,10.08,10.1,10.06,10.1,66800.0,9.0122,9.0301,8.9944,9.0301,66800.0
2009-03-27 14:15:00,10.1,10.1,10.08,10.1,56800.0,9.0301,9.0301,9.0122,9.0301,56800.0
2009-03-27 14:20:00,10.1,10.14,10.1,10.12,105600.0,9.0301,9.0659,9.0301,9.048,105600.0
2009-03-27 14:25:00,10.12,10.12,10.09,10.09,85600.0,9.048,9.048,9.0212,9.0212,85600.0
2009-03-27 14:30:00,10.09,10.1,10.06,10.07,150800.0,9.0212,9.0301,8.9944,9.0033,150800.0
2009-03-27 14:35:00,10.06,10.09,10.06,10.07,136600.0,8.9944,9.0212,8.9944,9.0033,136600.0
2009-03-27 14:40:00,10.07,10.09,10.05,10.05,105400.0,9.0033,9.0212,8.9854,8.9854,105400.0
2009-03-27 14:45:00,10.05,10.08,10.04,10.07,111400.0,8.9854,9.0122,8.9765,9.0033,111400.0
2009-03-27 14:50:00,10.06,10.08,10.06,10.08,93000.0,8.9944,9.0122,8.9944,9.0122,93000.0
2009-03-27 14:55:00,10.08,10.11,10.07,10.11,122800.0,9.0122,9.0391,9.0033,9.0391,122800.0
2009-03-27 15:00:00,10.11,10.15,10.11,10.12,158200.0,9.0391,9.0748,9.0391,9.048,158200.0
2009-03-27 15:05:00,10.12,10.12,10.09,10.1,81600.0,9.048,9.048,9.0212,9.0301,81600.0
2009-03-27 15:10:00,10.1,10.12,10.09,10.1,99200.0,9.0301,9.048,9.0212,9.0301,99200.0
2009-03-27 15:15:00,10.09,10.1,10.08,10.09,157600.0,9.0212,9.0301,9.0122,9.0212,157600.0
2009-03-27 15:20:00,10.09,10.1,10.07,10.09,110400.0,9.0212,9.0301,9.0033,9.0212,110400.0
2009-03-27 15:25:00,10.09,10.09,10.06,10.06,146200.0,9.0212,9.0212,8.9944,8.9944,146200.0
2009-03-27 15:30:00,10.06,10.08,10.05,10.07,269000.0,8.9944,9.0122,8.9854,9.0033,269000.0
2009-03-27 15:35:00,10.08,10.08,10.04,10.04,300800.0,9.0122,9.0122,8.9765,8.9765,300800.0
2009-03-27 15:40:00,10.04,10.08,10.03,10.07,190600.0,8.9765,9.0122,8.9675,9.0033,190600.0
2009-03-27 15:45:00,10.07,10.09,10.06,10.06,154600.0,9.0033,9.0212,8.9944,8.9944,154600.0
2009-03-27 15:50:00,10.06,10.09,10.05,10.05,283600.0,8.9944,9.0212,8.9854,8.9854,283600.0
2009-03-27 15:55:00,10.05,10.06,10.03,10.06,498000.0,8.9854,8.9944,8.9675,8.9944,498000.0
2009-03-30 09:30:00,9.91,9.99,9.76,9.83,196800.0,8.8603,8.9318,8.7261,8.7887,196800.0
2009-03-30 09:35:00,9.83,9.91,9.81,9.83,221600.0,8.7887,8.8603,8.7708,8.7887,221600.0
2009-03-30 09:40:00,9.82,9.86,9.72,9.73,119200.0,8.7798,8.8156,8.6904,8.6993,119200.0
2009-03-30 09:45:00,9.72,9.84,9.71,9.81,85600.0,8.6904,8.7977,8.6814,8.7708,85600.0
2009-03-30 09:50:00,9.82,9.88,9.79,9.86,67200.0,8.7798,8.8334,8.753,8.8156,67200.0
2009-03-30 09:55:00,9.87,9.9,9.84,9.9,66200.0,8.8245,8.8513,8.7977,8.8513,66200.0
2009-03-30 10:00:00,9.89,9.93,9.88,9.9,216400.0,8.8424,8.8781,8.8334,8.8513,216400.0
2009-03-30 10:05:00,9.89,9.91,9.86,9.9,117400.0,8.8424,8.8603,8.8156,8.8513,117400.0
2009-03-30 10:10:00,9.9,9.95,9.9,9.95,151400.0,8.8513,8.896,8.8513,8.896,151400.0
2009-03-30 10:15:00,9.95,9.97,9.94,9.95,187200.0,8.896,8.9139,8.8871,8.896,187200.0
2009-03-30 10:20:00,9.95,9.95,9.92,9.93,112000.0,8.896,8.896,8.8692,8.8781,112000.0
2009-03-30 10:25:00,9.93,9.97,9.92,9.96,119200.0,8.8781,8.9139,8.8692,8.905,119200.0
2009-03-30 10:30:00,9.96,9.96,9.9,9.9,169800.0,8.905,8.905,8.8513,8.8513,169800.0
2009-03-30 10:35:00,9.9,9.9,9.86,9.87,114800.0,8.8513,8.8513,8.8156,8.8245,114800.0
2009-03-30 10:40:00,9.87,9.88,9.87,9.88,86200.0,8.8245,8.8334,8.8245,8.8334,86200.0
2009-03-30 10:45:00,9.88,9.9,9.87,9.9,73200.0,8.8334,8.8513,8.8245,8.8513,73200.0
2009-03-30 10:50:00,9.9,9.97,9.89,9.97,136000.0,8.8513,8.9139,8.8424,8.9139,136000.0
2009-03-30 10:55:00,9.97,9.97,9.95,9.96,80600.0,8.9139,8.9139,8.896,8.905,80600.0
2009-03-30 11:00:00,9.96,9.96,9.93,9.93,83200.0,8.905,8.905,8.8781,8.8781,83200.0
2009-03-30 11:05:00,9.93,9.93,9.88,9.9,94000.0,8.8781,8.8781,8.8334,8.8513,94000.0
2009-03-30 11:10:00,9.9,9.97,9.9,9.96,133400.0,8.8513,8.9139,8.8513,8.905,133400.0
2009-03-30 11:15:00,9.97,9.97,9.95,9.96,78800.0,8.9139,8.9139,8.896,8.905,78800.0
2009-03-30 11:20:00,9.96,10.0,9.96,9.99,198000.0,8.905,8.9407,8.905,8.9318,198000.0
2009-03-30 11:25:00,9.99,10.02,9.97,9.97,256000.0,8.9318,8.9586,8.9139,8.9139,256000.0
2009-03-30 11:30:00,9.97,9.97,9.94,9.97,177800.0,8.9139,8.9139,8.8871,8.9139,177800.0
2009-03-30 11:35:00,9.97,9.97,9.95,9.97,65800.0,8.9139,8.9139,8.896,8.9139,65800.0
2009-03-30 11:40:00,9.97,10.04,9.96,10.02,164600.0,8.9139,8.9765,8.905,8.9586,164600.0
2009-03-30 11:45:00,10.02,10.03,10.02,10.02,47800.0,8.9586,8.9675,8.9586,8.9586,47800.0
2009-03-30 11:50:00,10.02,10.02,9.97,9.97,83000.0,8.9586,8.9586,8.9139,8.9139,83000.0
2009-03-30 11:55:00,9.97,10.0,9.97,9.99,79400.0,8.9139,8.9407,8.9139,8.9318,79400.0
2009-03-30 12:00:00,9.99,10.02,9.99,10.01,168000.0,8.9318,8.9586,8.9318,8.9497,168000.0
2009-03-30 12:05:00,10.01,10.02,9.99,10.01,124600.0,8.9497,8.9586,8.9318,8.9497,124600.0
2009-03-30 12:10:00,10.01,10.02,9.99,10.0,50200.0,8.9497,8.9586,8.9318,8.9407,50200.0
2009-03-30 12:15:00,10.01,10.06,10.01,10.04,87200.0,8.9497,8.9944,8.9497,8.9765,87200.0
2009-03-30 12:20:00,10.05,10.09,10.04,10.08,170600.0,8.9854,9.0212,8.9765,9.0122,170600.0
2009-03-30 12:25:00,10.08,10.13,10.07,10.13,210200.0,9.0122,9.057,9.0033,9.057,210200.0
2009-03-30 12:30:00,10.13,10.13,10.08,10.08,96600.0,9.057,9.057,9.0122,9.0122,96600.0
2009-03-30 12:35:00,10.08,10.13,10.08,10.12,97400.0,9.0122,9.057,9.0122,9.048,97400.0
2009-03-30 12:40:00,10.11,10.11,10.09,10.09,24200.0,9.0391,9.0391,9.0212,9.0212,24200.0
2009-03-30 12:45:00,10.09,10.1,10.07,10.07,56200.0,9.0212,9.0301,9.0033,9.0033,56200.0
2009-03-30 12:50:00,10.07,10.07,10.04,10.05,83800.0,9.0033,9.0033,8.9765,8.9854,83800.0
2009-03-30 12:55:00,10.06,10.06,10.02,10.03,43600.0,8.9944,8.9944,8.9586,8.9675,43600.0
2009-03-30 13:00:00,10.03,10.03,10.02,10.02,52200.0,8.9675,8.9675,8.9586,8.9586,52200.0
2009-03-30 13:05:00,10.01,10.01,10.0,10.0,45400.0,8.9497,8.9497,8.9407,8.9407,45400.0
2009-03-30 13:10:00,10.0,10.02,9.99,10.01,47200.0,8.9407,8.9586,8.9318,8.9497,47200.0
2009-03-30 13:15:00,10.01,10.02,9.99,10.01,215600.0,8.9497,8.9586,8.9318,8.9497,215600.0
2009-03-30 13:20:00,10.01,10.02,10.0,10.01,30200.0,8.9497,8.9586,8.9407,8.9497,30200.0
2009-03-30 13:25:00,10.01,10.01,9.99,10.0,266200.0,8.9497,8.9497,8.9318,8.9407,266200.0
2009-03-30 13:30:00,10.0,10.0,9.97,9.97,67400.0,8.9407,8.9407,8.9139,8.9139,67400.0
2009-03-30 13:35:00,9.97,9.97,9.95,9.95,239200.0,8.9139,8.9139,8.896,8.896,239200.0
2009-03-30 13:40:00,9.95,9.96,9.94,9.95,49800.0,8.896,8.905,8.8871,8.896,49800.0
2009-03-30 13:45:00,9.95,9.95,9.92,9.94,213800.0,8.896,8.896,8.8692,8.8871,213800.0
2009-03-30 13:50:00,9.93,9.97,9.93,9.96,55000.0,8.8781,8.9139,8.8781,8.905,55000.0
2009-03-30 13:55:00,9.96,9.96,9.95,9.96,66200.0,8.905,8.905,8.896,8.905,66200.0
2009-03-30 14:00:00,9.96,9.98,9.94,9.97,52400.0,8.905,8.9228,8.8871,8.9139,52400.0
2009-03-30 14:05:00,9.98,10.0,9.97,10.0,38800.0,8.9228,8.9407,8.9139,8.9407,38800.0
2009-03-30 14:10:00,10.0,10.04,10.0,10.04,105000.0,8.9407,8.9765,8.9407,8.9765,105000.0
2009-03-30 14:15:00,10.03,10.05,10.03,10.04,55600.0,8.9675,8.9854,8.9675,8.9765,55600.0
2009-03-30 14:20:00,10.04,10.05,10.01,10.04,123600.0,8.9765,8.9854,8.9497,8.9765,123600.0
2009-03-30 14:25:00,10.04,10.04,9.99,9.99,70400.0,8.9765,8.9765,8.9318,8.9318,70400.0
2009-03-30 14:30:00,9.99,9.99,9.96,9.99,114400.0,8.9318,8.9318,8.905,8.9318,114400.0
2009-03-30 14:35:00,9.99,10.01,9.98,9.99,84200.0,8.9318,8.9497,8.9228,8.9318,84200.0
2009-03-30 14:40:00,9.99,9.99,9.96,9.97,135600.0,8.9318,8.9318,8.905,8.9139,135600.0
2009-03-30 14:45:00,9.97,9.97,9.97,9.97,48400.0,8.9139,8.9139,8.9139,8.9139,48400.0
2009-03-30 14:50:00,9.97,10.0,9.97,10.0,87800.0,8.9139,8.9407,8.9139,8.9407,87800.0
2009-03-30 14:55:00,10.0,10.0,9.94,9.95,150400.0,8.9407,8.9407,8.8871,8.896,150400.0
2009-03-30 15:00:00,9.95,9.97,9.93,9.96,204600.0,8.896,8.9139,8.8781,8.905,204600.0
2009-03-30 15:05:00,9.96,10.0,9.96,10.0,169000.0,8.905,8.9407,8.905,8.9407,169000.0
2009-03-30 15:10:00,10.0,10.02,9.99,10.01,179200.0,8.9407,8.9586,8.9318,8.9497,179200.0
2009-03-30 15:15:00,10.01,10.05,10.01,10.03,178800.0,8.9497,8.9854,8.9497,8.9675,178800.0
2009-03-30 15:20:00,10.03,10.07,10.02,10.06,293200.0,8.9675,9.0033,8.9586,8.9944,293200.0
2009-03-30 15:25:00,10.06,10.08,10.04,10.05,211600.0,8.9944,9.0122,8.9765,8.9854,211600.0
2009-03-30 15:30:00,10.05,10.09,10.05,10.06,162200.0,8.9854,9.0212,8.9854,8.9944,162200.0
2009-03-30 15:35:00,10.06,10.06,10.03,10.03,146400.0,8.9944,8.9944,8.9675,8.9675,146400.0
2009-03-30 15:40:00,10.03,10.04,10.0,10.04,225000.0,8.9675,8.9765,8.9407,8.9765,225000.0
2009-03-30 15:45:00,10.03,10.05,10.02,10.03,143800.0,8.9675,8.9854,8.9586,8.9675,143800.0
2009-03-30 15:50:00,10.03,10.06,10.03,10.06,221200.0,8.9675,8.9944,8.9675,8.9944,221200.0
2009-03-30 15:55:00,10.06,10.09,10.05,10.06,366200.0,8.9944,9.0212,8.9854,8.9944,366200.0
2009-03-31 09:30:00,10.15,10.3,10.14,10.22,137600.0,9.0748,9.2089,9.0659,9.1374,137600.0
2009-03-31 09:35:00,10.21,10.25,10.16,10.16,122200.0,9.1285,9.1642,9.0838,9.0838,122200.0
2009-03-31 09:40:00,10.15,10.17,10.09,10.13,135200.0,9.0748,9.0927,9.0212,9.057,135200.0
2009-03-31 09:45:00,10.13,10.19,10.13,10.17,207400.0,9.057,9.1106,9.057,9.0927,207400.0
2009-03-31 09:50:00,10.17,10.18,10.13,10.13,39800.0,9.0927,9.1017,9.057,9.057,39800.0
2009-03-31 09:55:00,10.13,10.16,10.13,10.14,122400.0,9.057,9.0838,9.057,9.0659,122400.0
2009-03-31 10:00:00,10.13,10.21,10.12,10.18,133600.0,9.057,9.1285,9.048,9.1017,133600.0
2009-03-31 10:05:00,10.18,10.26,10.18,10.22,209200.0,9.1017,9.1732,9.1017,9.1374,209200.0
2009-03-31 10:10:00,10.22,10.23,10.19,10.2,86200.0,9.1374,9.1464,9.1106,9.1195,86200.0
2009-03-31 10:15:00,10.19,10.21,10.17,10.19,48400.0,9.1106,9.1285,9.0927,9.1106,48400.0
2009-03-31 10:20:00,10.2,10.24,10.19,10.23,94600.0,9.1195,9.1553,9.1106,9.1464,94600.0
2009-03-31 10:25:00,10.23,10.31,10.22,10.29,346800.0,9.1464,9.2179,9.1374,9.2,346800.0
2009-03-31 10:30:00,10.29,10.35,10.21,10.31,438200.0,9.2,9.2536,9.1285,9.2179,438200.0
2009-03-31 10:35:00,10.3,10.33,10.29,10.31,139000.0,9.2089,9.2358,9.2,9.2179,139000.0
2009-03-31 10:40:00,10.31,10.31,10.3,10.31,90200.0,9.2179,9.2179,9.2089,9.2179,90200.0
2009-03-31 10:45:00,10.31,10.33,10.31,10.31,112800.0,9.2179,9.2358,9.2179,9.2179,112800.0
2009-03-31 10:50:00,10.3,10.31,10.28,10.29,131000.0,9.2089,9.2179,9.1911,9.2,131000.0
2009-03-31 10:55:00,10.29,10.31,10.28,10.31,164800.0,9.2,9.2179,9.1911,9.2179,164800.0
2009-03-31 11:00:00,10.31,10.34,10.31,10.33,92000.0,9.2179,9.2447,9.2179,9.2358,92000.0
2009-03-31 11:05:00,10.33,10.38,10.33,10.38,134600.0,9.2358,9.2805,9.2358,9.2805,134600.0
2009-03-31 11:10:00,10.38,10.4,10.35,10.4,158200.0,9.2805,9.2984,9.2536,9.2984,158200.0
2009-03-31 11:15:00,10.39,10.39,10.35,10.38,254200.0,9.2894,9.2894,9.2536,9.2805,254200.0
2009-03-31 11:20:00,10.38,10.4,10.37,10.38,174800.0,9.2805,9.2984,9.2715,9.2805,174800.0
2009-03-31 11:25:00,10.38,10.43,10.38,10.42,175800.0,9.2805,9.3252,9.2805,9.3162,175800.0
2009-03-31 11:30:00,10.43,10.43,10.4,10.41,91400.0,9.3252,9.3252,9.2984,9.3073,91400.0
2009-03-31 11:35:00,10.41,10.45,10.4,10.44,143000.0,9.3073,9.3431,9.2984,9.3341,143000.0
2009-03-31 11:40:00,10.43,10.46,10.42,10.46,115600.0,9.3252,9.352,9.3162,9.352,115600.0
2009-03-31 11:45:00,10.46,10.49,10.45,10.49,100000.0,9.352,9.3788,9.3431,9.3788,100000.0
2009-03-31 11:50:00,10.49,10.5,10.47,10.49,95800.0,9.3788,9.3878,9.3609,9.3788,95800.0
2009-03-31 11:55:00,10.48,10.48,10.42,10.43,78400.0,9.3699,9.3699,9.3162,9.3252,78400.0
2009-03-31 12:00:00,10.42,10.43,10.38,10.39,85200.0,9.3162,9.3252,9.2805,9.2894,85200.0
2009-03-31 12:05:00,10.39,10.4,10.38,10.38,20400.0,9.2894,9.2984,9.2805,9.2805,20400.0
2009-03-31 12:10:00,10.38,10.42,10.38,10.42,70200.0,9.2805,9.3162,9.2805,9.3162,70200.0
2009-03-31 12:15:00,10.42,10.44,10.42,10.43,54600.0,9.3162,9.3341,9.3162,9.3252,54600.0
2009-03-31 12:20:00,10.43,10.44,10.42,10.42,79000.0,9.3252,9.3341,9.3162,9.3162,79000.0
2009-03-31 12:25:00,10.42,10.43,10.4,10.41,31600.0,9.3162,9.3252,9.2984,9.3073,31600.0
2009-03-31 12:30:00,10.41,10.41,10.4,10.4,24800.0,9.3073,9.3073,9.2984,9.2984,24800.0
2009-03-31 12:35:00,10.4,10.41,10.4,10.4,49600.0,9.2984,9.3073,9.2984,9.2984,49600.0
2009-03-31 12:40:00,10.4,10.44,10.4,10.43,207600.0,9.2984,9.3341,9.2984,9.3252,207600.0
2009-03-31 12:45:00,10.44,10.44,10.43,10.43,25200.0,9.3341,9.3341,9.3252,9.3252,25200.0
2009-03-31 12:50:00,10.44,10.47,10.43,10.47,72200.0,9.3341,9.3609,9.3252,9.3609,72200.0
2009-03-31 12:55:00,10.47,10.5,10.47,10.49,185200.0,9.3609,9.3878,9.3609,9.3788,185200.0
2009-03-31 13:00:00,10.49,10.56,10.49,10.56,446600.0,9.3788,9.4414,9.3788,9.4414,446600.0
2009-03-31 13:05:00,10.56,10.58,10.54,10.54,273400.0,9.4414,9.4593,9.4235,9.4235,273400.0
2009-03-31 13:10:00,10.54,10.55,10.52,10.52,87000.0,9.4235,9.4325,9.4056,9.4056,87000.0
2009-03-31 13:15:00,10.52,10.53,10.5,10.52,170200.0,9.4056,9.4146,9.3878,9.4056,170200.0
2009-03-31 13:20:00,10.52,10.55,10.52,10.53,135400.0,9.4056,9.4325,9.4056,9.4146,135400.0
2009-03-31 13:25:00,10.54,10.54,10.53,10.53,44000.0,9.4235,9.4235,9.4146,9.4146,44000.0
2009-03-31 13:30:00,10.53,10.56,10.53,10.55,128400.0,9.4146,9.4414,9.4146,9.4325,128400.0
2009-03-31 13:35:00,10.55,10.56,10.54,10.54,148000.0,9.4325,9.4414,9.4235,9.4235,148000.0
2009-03-31 13:40:00,10.54,10.55,10.54,10.55,102000.0,9.4235,9.4325,9.4235,9.4325,102000.0
2009-03-31 13:45:00,10.55,10.56,10.55,10.55,45400.0,9.4325,9.4414,9.4325,9.4325,45400.0
2009-03-31 13:50:00,10.55,10.55,10.52,10.54,197200.0,9.4325,9.4325,9.4056,9.4235,197200.0
2009-03-31 13:55:00,10.54,10.55,10.53,10.55,85800.0,9.4235,9.4325,9.4146,9.4325,85800.0
2009-03-31 14:00:00,10.55,10.58,10.55,10.56,79200.0,9.4325,9.4593,9.4325,9.4414,79200.0
2009-03-31 14:05:00,10.56,10.57,10.55,10.56,61800.0,9.4414,9.4503,9.4325,9.4414,61800.0
2009-03-31 14:10:00,10.56,10.62,10.56,10.59,137200.0,9.4414,9.495,9.4414,9.4682,137200.0
2009-03-31 14:15:00,10.6,10.61,10.59,10.6,88000.0,9.4772,9.4861,9.4682,9.4772,88000.0
2009-03-31 14:20:00,10.6,10.6,10.56,10.59,115200.0,9.4772,9.4772,9.4414,9.4682,115200.0
2009-03-31 14:25:00,10.58,10.6,10.58,10.6,116600.0,9.4593,9.4772,9.4593,9.4772,116600.0
2009-03-31 14:30:00,10.6,10.61,10.59,10.59,61200.0,9.4772,9.4861,9.4682,9.4682,61200.0
2009-03-31 14:35:00,10.59,10.62,10.59,10.62,91000.0,9.4682,9.495,9.4682,9.495,91000.0
2009-03-31 14:40:00,10.62,10.62,10.6,10.61,46800.0,9.495,9.495,9.4772,9.4861,46800.0
2009-03-31 14:45:00,10.61,10.62,10.61,10.62,50400.0,9.4861,9.495,9.4861,9.495,50400.0
2009-03-31 14:50:00,10.62,10.63,10.62,10.63,77000.0,9.495,9.504,9.495,9.504,77000.0
2009-03-31 14:55:00,10.63,10.63,10.59,10.6,62400.0,9.504,9.504,9.4682,9.4772,62400.0
2009-03-31 15:00:00,10.6,10.6,10.55,10.56,260800.0,9.4772,9.4772,9.4325,9.4414,260800.0
2009-03-31 15:05:00,10.56,10.59,10.55,10.56,394800.0,9.4414,9.4682,9.4325,9.4414,394800.0
2009-03-31 15:10:00,10.56,10.57,10.55,10.55,161200.0,9.4414,9.4503,9.4325,9.4325,161200.0
2009-03-31 15:15:00,10.55,10.56,10.54,10.56,159200.0,9.4325,9.4414,9.4235,9.4414,159200.0
2009-03-31 15:20:00,10.56,10.56,10.54,10.55,125200.0,9.4414,9.4414,9.4235,9.4325,125200.0
2009-03-31 15:25:00,10.56,10.56,10.54,10.55,75200.0,9.4414,9.4414,9.4235,9.4325,75200.0
2009-03-31 15:30:00,10.55,10.55,10.46,10.47,233000.0,9.4325,9.4325,9.352,9.3609,233000.0
2009-03-31 15:35:00,10.47,10.5,10.43,10.49,503400.0,9.3609,9.3878,9.3252,9.3788,503400.0
2009-03-31 15:40:00,10.5,10.51,10.42,10.42,347600.0,9.3878,9.3967,9.3162,9.3162,347600.0
2009-03-31 15:45:00,10.42,10.45,10.38,10.38,474000.0,9.3162,9.3431,9.2805,9.2805,474000.0
2009-03-31 15:50:00,10.39,10.46,10.39,10.44,317600.0,9.2894,9.352,9.2894,9.3341,317600.0
2009-03-31 15:55:00,10.44,10.45,10.38,10.4,975000.0,9.3341,9.3431,9.2805,9.2984,975000.0
2009-04-01 09:30:00,10.38,10.38,10.18,10.22,130400.0,9.2805,9.2805,9.1017,9.1374,130400.0
2009-04-01 09:35:00,10.22,10.24,10.18,10.22,131400.0,9.1374,9.1553,9.1017,9.1374,131400.0
2009-04-01 09:40:00,10.22,10.26,10.18,10.18,140800.0,9.1374,9.1732,9.1017,9.1017,140800.0
2009-04-01 09:45:00,10.18,10.27,10.18,10.26,280600.0,9.1017,9.1821,9.1017,9.1732,280600.0
2009-04-01 09:50:00,10.26,10.29,10.24,10.26,265400.0,9.1732,9.2,9.1553,9.1732,265400.0
2009-04-01 09:55:00,10.26,10.34,10.25,10.31,286800.0,9.1732,9.2447,9.1642,9.2179,286800.0
2009-04-01 10:00:00,10.31,10.34,10.3,10.33,235200.0,9.2179,9.2447,9.2089,9.2358,235200.0
2009-04-01 10:05:00,10.33,10.38,10.31,10.38,156600.0,9.2358,9.2805,9.2179,9.2805,156600.0
2009-04-01 10:10:00,10.38,10.45,10.38,10.42,196000.0,9.2805,9.3431,9.2805,9.3162,196000.0
2009-04-01 10:15:00,10.42,10.49,10.38,10.49,247800.0,9.3162,9.3788,9.2805,9.3788,247800.0
2009-04-01 10:20:00,10.49,10.57,10.47,10.53,338800.0,9.3788,9.4503,9.3609,9.4146,338800.0
2009-04-01 10:25:00,10.53,10.53,10.42,10.42,341200.0,9.4146,9.4146,9.3162,9.3162,341200.0
2009-04-01 10:30:00,10.42,10.43,10.4,10.41,115400.0,9.3162,9.3252,9.2984,9.3073,115400.0
2009-04-01 10:35:00,10.41,10.5,10.41,10.5,65000.0,9.3073,9.3878,9.3073,9.3878,65000.0
2009-04-01 10:40:00,10.5,10.59,10.5,10.56,145200.0,9.3878,9.4682,9.3878,9.4414,145200.0
2009-04-01 10:45:00,10.56,10.58,10.52,10.53,180800.0,9.4414,9.4593,9.4056,9.4146,180800.0
2009-04-01 10:50:00,10.54,10.55,10.51,10.52,176400.0,9.4235,9.4325,9.3967,9.4056,176400.0
2009-04-01 10:55:00,10.52,10.57,10.52,10.54,157200.0,9.4056,9.4503,9.4056,9.4235,157200.0
2009-04-01 11:00:00,10.54,10.55,10.49,10.5,137600.0,9.4235,9.4325,9.3788,9.3878,137600.0
2009-04-01 11:05:00,10.5,10.54,10.49,10.5,160200.0,9.3878,9.4235,9.3788,9.3878,160200.0
2009-04-01 11:10:00,10.5,10.51,10.46,10.47,168200.0,9.3878,9.3967,9.352,9.3609,168200.0
2009-04-01 11:15:00,10.47,10.51,10.46,10.49,86600.0,9.3609,9.3967,9.352,9.3788,86600.0
2009-04-01 11:20:00,10.49,10.52,10.46,10.47,30800.0,9.3788,9.4056,9.352,9.3609,30800.0
2009-04-01 11:25:00,10.47,10.52,10.47,10.5,50400.0,9.3609,9.4056,9.3609,9.3878,50400.0
2009-04-01 11:30:00,10.5,10.55,10.48,10.48,60600.0,9.3878,9.4325,9.3699,9.3699,60600.0
2009-04-01 11:35:00,10.48,10.52,10.47,10.5,96000.0,9.3699,9.4056,9.3609,9.3878,96000.0
2009-04-01 11:40:00,10.5,10.51,10.49,10.5,93600.0,9.3878,9.3967,9.3788,9.3878,93600.0
2009-04-01 11:45:00,10.49,10.5,10.47,10.47,28400.0,9.3788,9.3878,9.3609,9.3609,28400.0
2009-04-01 11:50:00,10.47,10.47,10.46,10.47,24600.0,9.3609,9.3609,9.352,9.3609,24600.0
2009-04-01 11:55:00,10.47,10.5,10.47,10.49,38800.0,9.3609,9.3878,9.3609,9.3788,38800.0
2009-04-01 12:00:00,10.49,10.52,10.49,10.51,38000.0,9.3788,9.4056,9.3788,9.3967,38000.0
2009-04-01 12:05:00,10.5,10.53,10.5,10.53,55000.0,9.3878,9.4146,9.3878,9.4146,55000.0
2009-04-01 12:10:00,10.53,10.54,10.52,10.54,39200.0,9.4146,9.4235,9.4056,9.4235,39200.0
2009-04-01 12:15:00,10.55,10.56,10.54,10.55,79600.0,9.4325,9.4414,9.4235,9.4325,79600.0
2009-04-01 12:20:00,10.55,10.56,10.54,10.55,76600.0,9.4325,9.4414,9.4235,9.4325,76600.0
2009-04-01 12:25:00,10.54,10.55,10.54,10.54,50200.0,9.4235,9.4325,9.4235,9.4235,50200.0
2009-04-01 12:30:00,10.54,10.58,10.54,10.58,162600.0,9.4235,9.4593,9.4235,9.4593,162600.0
2009-04-01 12:35:00,10.58,10.59,10.57,10.58,109400.0,9.4593,9.4682,9.4503,9.4593,109400.0
2009-04-01 12:40:00,10.58,10.6,10.58,10.59,134400.0,9.4593,9.4772,9.4593,9.4682,134400.0
2009-04-01 12:45:00,10.59,10.61,10.56,10.6,127800.0,9.4682,9.4861,9.4414,9.4772,127800.0
2009-04-01 12:50:00,10.61,10.61,10.56,10.59,128200.0,9.4861,9.4861,9.4414,9.4682,128200.0
2009-04-01 12:55:00,10.59,10.59,10.52,10.54,310000.0,9.4682,9.4682,9.4056,9.4235,310000.0
2009-04-01 13:00:00,10.54,10.56,10.54,10.55,204400.0,9.4235,9.4414,9.4235,9.4325,204400.0
2009-04-01 13:05:00,10.55,10.55,10.52,10.53,103000.0,9.4325,9.4325,9.4056,9.4146,103000.0
2009-04-01 13:10:00,10.53,10.53,10.49,10.5,373200.0,9.4146,9.4146,9.3788,9.3878,373200.0
2009-04-01 13:15:00,10.5,10.51,10.47,10.49,140600.0,9.3878,9.3967,9.3609,9.3788,140600.0
2009-04-01 13:20:00,10.49,10.52,10.49,10.49,59800.0,9.3788,9.4056,9.3788,9.3788,59800.0
2009-04-01 13:25:00,10.49,10.51,10.49,10.49,52800.0,9.3788,9.3967,9.3788,9.3788,52800.0
2009-04-01 13:30:00,10.49,10.49,10.46,10.46,117800.0,9.3788,9.3788,9.352,9.352,117800.0
2009-04-01 13:35:00,10.46,10.51,10.46,10.5,139000.0,9.352,9.3967,9.352,9.3878,139000.0
2009-04-01 13:40:00,10.51,10.54,10.51,10.54,135000.0,9.3967,9.4235,9.3967,9.4235,135000.0
2009-04-01 13:45:00,10.54,10.54,10.49,10.51,88600.0,9.4235,9.4235,9.3788,9.3967,88600.0
2009-04-01 13:50:00,10.51,10.55,10.49,10.54,132400.0,9.3967,9.4325,9.3788,9.4235,132400.0
2009-04-01 13:55:00,10.54,10.55,10.53,10.54,162000.0,9.4235,9.4325,9.4146,9.4235,162000.0
2009-04-01 14:00:00,10.54,10.57,10.5,10.56,204600.0,9.4235,9.4503,9.3878,9.4414,204600.0
2009-04-01 14:05:00,10.56,10.61,10.56,10.61,121000.0,9.4414,9.4861,9.4414,9.4861,121000.0
2009-04-01 14:10:00,10.61,10.61,10.59,10.6,88600.0,9.4861,9.4861,9.4682,9.4772,88600.0
2009-04-01 14:15:00,10.6,10.63,10.6,10.63,202200.0,9.4772,9.504,9.4772,9.504,202200.0
2009-04-01 14:20:00,10.63,10.63,10.6,10.62,97200.0,9.504,9.504,9.4772,9.495,97200.0
2009-04-01 14:25:00,10.62,10.62,10.6,10.61,80600.0,9.495,9.495,9.4772,9.4861,80600.0
2009-04-01 14:30:00,10.61,10.65,10.61,10.63,98200.0,9.4861,9.5219,9.4861,9.504,98200.0
2009-04-01 14:35:00,10.63,10.65,10.62,10.62,65200.0,9.504,9.5219,9.495,9.495,65200.0
2009-04-01 14:40:00,10.62,10.63,10.56,10.57,88000.0,9.495,9.504,9.4414,9.4503,88000.0
2009-04-01 14:45:00,10.56,10.59,10.56,10.59,69000.0,9.4414,9.4682,9.4414,9.4682,69000.0
2009-04-01 14:50:00,10.59,10.62,10.59,10.62,82000.0,9.4682,9.495,9.4682,9.495,82000.0
2009-04-01 14:55:00,10.62,10.63,10.6,10.62,224000.0,9.495,9.504,9.4772,9.495,224000.0
2009-04-01 15:00:00,10.62,10.63,10.55,10.56,236200.0,9.495,9.504,9.4325,9.4414,236200.0
2009-04-01 15:05:00,10.56,10.59,10.55,10.56,164400.0,9.4414,9.4682,9.4325,9.4414,164400.0
2009-04-01 15:10:00,10.56,10.56,10.47,10.53,467800.0,9.4414,9.4414,9.3609,9.4146,467800.0
2009-04-01 15:15:00,10.52,10.55,10.52,10.55,280400.0,9.4056,9.4325,9.4056,9.4325,280400.0
2009-04-01 15:20:00,10.55,10.58,10.54,10.56,185800.0,9.4325,9.4593,9.4235,9.4414,185800.0
2009-04-01 15:25:00,10.56,10.6,10.56,10.58,105800.0,9.4414,9.4772,9.4414,9.4593,105800.0
2009-04-01 15:30:00,10.58,10.63,10.56,10.63,291400.0,9.4593,9.504,9.4414,9.504,291400.0
2009-04-01 15:35:00,10.62,10.65,10.61,10.63,304000.0,9.495,9.5219,9.4861,9.504,304000.0
2009-04-01 15:40:00,10.63,10.65,10.63,10.63,247800.0,9.504,9.5219,9.504,9.504,247800.0
2009-04-01 15:45:00,10.63,10.65,10.61,10.61,187800.0,9.504,9.5219,9.4861,9.4861,187800.0
2009-04-01 15:50:00,10.61,10.64,10.61,10.62,383400.0,9.4861,9.5129,9.4861,9.495,383400.0
2009-04-01 15:55:00,10.62,10.65,10.61,10.63,597200.0,9.495,9.5219,9.4861,9.504,597200.0
2009-04-02 09:30:00,10.75,11.01,10.75,10.92,170200.0,9.6113,9.8437,9.6113,9.7633,170200.0
2009-04-02 09:35:00,10.92,10.96,10.87,10.94,87600.0,9.7633,9.799,9.7186,9.7812,87600.0
2009-04-02 09:40:00,10.94,11.01,10.88,10.98,157400.0,9.7812,9.8437,9.7275,9.8169,157400.0
2009-04-02 09:45:00,10.98,10.98,10.96,10.96,81600.0,9.8169,9.8169,9.799,9.799,81600.0
2009-04-02 09:50:00,10.96,11.06,10.93,11.04,216800.0,9.799,9.8884,9.7722,9.8706,216800.0
2009-04-02 09:55:00,11.04,11.06,10.99,11.04,160800.0,9.8706,9.8884,9.8259,9.8706,160800.0
2009-04-02 10:00:00,11.03,11.06,11.01,11.03,122800.0,9.8616,9.8884,9.8437,9.8616,122800.0
2009-04-02 10:05:00,11.02,11.08,11.01,11.06,182400.0,9.8527,9.9063,9.8437,9.8884,182400.0
2009-04-02 10:10:00,11.06,11.07,11.04,11.06,125000.0,9.8884,9.8974,9.8706,9.8884,125000.0
2009-04-02 10:15:00,11.06,11.13,11.04,11.09,185400.0,9.8884,9.951,9.8706,9.9153,185400.0
2009-04-02 10:20:00,11.09,11.11,11.06,11.09,82200.0,9.9153,9.9331,9.8884,9.9153,82200.0
2009-04-02 10:25:00,11.09,11.12,11.06,11.07,93400.0,9.9153,9.9421,9.8884,9.8974,93400.0
2009-04-02 10:30:00,11.08,11.13,11.07,11.11,109800.0,9.9063,9.951,9.8974,9.9331,109800.0
2009-04-02 10:35:00,11.11,11.21,11.11,11.19,163800.0,9.9331,10.0226,9.9331,10.0047,163800.0
2009-04-02 10:40:00,11.18,11.22,11.15,11.22,180600.0,9.9957,10.0315,9.9689,10.0315,180600.0
2009-04-02 10:45:00,11.22,11.28,11.21,11.25,204200.0,10.0315,10.0851,10.0226,10.0583,204200.0
2009-04-02 10:50:00,11.25,11.27,11.22,11.22,97600.0,10.0583,10.0762,10.0315,10.0315,97600.0
2009-04-02 10:55:00,11.22,11.29,11.22,11.29,209400.0,10.0315,10.0941,10.0315,10.0941,209400.0
2009-04-02 11:00:00,11.29,11.3,11.27,11.28,223800.0,10.0941,10.103,10.0762,10.0851,223800.0
2009-04-02 11:05:00,11.28,11.29,11.25,11.28,134800.0,10.0851,10.0941,10.0583,10.0851,134800.0
2009-04-02 11:10:00,11.28,11.31,11.28,11.29,214600.0,10.0851,10.112,10.0851,10.0941,214600.0
2009-04-02 11:15:00,11.29,11.31,11.29,11.3,71600.0,10.0941,10.112,10.0941,10.103,71600.0
2009-04-02 11:20:00,11.3,11.33,11.3,11.33,125000.0,10.103,10.1298,10.103,10.1298,125000.0
2009-04-02 11:25:00,11.32,11.38,11.32,11.37,138000.0,10.1209,10.1745,10.1209,10.1656,138000.0
2009-04-02 11:30:00,11.37,11.37,11.35,11.35,112800.0,10.1656,10.1656,10.1477,10.1477,112800.0
2009-04-02 11:35:00,11.35,11.38,11.35,11.38,210400.0,10.1477,10.1745,10.1477,10.1745,210400.0
2009-04-02 11:40:00,11.38,11.4,11.36,11.36,138600.0,10.1745,10.1924,10.1567,10.1567,138600.0
2009-04-02 11:45:00,11.36,11.37,11.34,11.37,154600.0,10.1567,10.1656,10.1388,10.1656,154600.0
2009-04-02 11:50:00,11.37,11.37,11.33,11.33,137600.0,10.1656,10.1656,10.1298,10.1298,137600.0
2009-04-02 11:55:00,11.33,11.35,11.29,11.33,250000.0,10.1298,10.1477,10.0941,10.1298,250000.0
2009-04-02 12:00:00,11.33,11.34,11.28,11.29,98000.0,10.1298,10.1388,10.0851,10.0941,98000.0
2009-04-02 12:05:00,11.28,11.31,11.28,11.3,110600.0,10.0851,10.112,10.0851,10.103,110600.0
2009-04-02 12:10:00,11.3,11.31,11.27,11.27,124200.0,10.103,10.112,10.0762,10.0762,124200.0
2009-04-02 12:15:00,11.27,11.28,11.25,11.27,154600.0,10.0762,10.0851,10.0583,10.0762,154600.0
2009-04-02 12:20:00,11.27,11.29,11.27,11.28,102000.0,10.0762,10.0941,10.0762,10.0851,102000.0
2009-04-02 12:25:00,11.27,11.28,11.25,11.26,201800.0,10.0762,10.0851,10.0583,10.0673,201800.0
2009-04-02 12:30:00,11.25,11.26,11.24,11.26,101000.0,10.0583,10.0673,10.0494,10.0673,101000.0
2009-04-02 12:35:00,11.26,11.26,11.22,11.26,88200.0,10.0673,10.0673,10.0315,10.0673,88200.0
2009-04-02 12:40:00,11.26,11.26,11.24,11.26,137800.0,10.0673,10.0673,10.0494,10.0673,137800.0
2009-04-02 12:45:00,11.26,11.26,11.22,11.24,107000.0,10.0673,10.0673,10.0315,10.0494,107000.0
2009-04-02 12:50:00,11.24,11.28,11.23,11.26,141400.0,10.0494,10.0851,10.0404,10.0673,141400.0
2009-04-02 12:55:00,11.25,11.26,11.2,11.2,132000.0,10.0583,10.0673,10.0136,10.0136,132000.0
2009-04-02 13:00:00,11.2,11.2,11.18,11.18,78600.0,10.0136,10.0136,9.9957,9.9957,78600.0
2009-04-02 13:05:00,11.19,11.2,11.17,11.19,81200.0,10.0047,10.0136,9.9868,10.0047,81200.0
2009-04-02 13:10:00,11.19,11.19,11.17,11.18,56800.0,10.0047,10.0047,9.9868,9.9957,56800.0
2009-04-02 13:15:00,11.18,11.18,11.15,11.17,52200.0,9.9957,9.9957,9.9689,9.9868,52200.0
2009-04-02 13:20:00,11.17,11.17,11.12,11.13,172600.0,9.9868,9.9868,9.9421,9.951,172600.0
2009-04-02 13:25:00,11.13,11.15,11.13,11.15,45800.0,9.951,9.9689,9.951,9.9689,45800.0
2009-04-02 13:30:00,11.15,11.15,11.1,11.13,189200.0,9.9689,9.9689,9.9242,9.951,189200.0
2009-04-02 13:35:00,11.12,11.13,11.06,11.08,237600.0,9.9421,9.951,9.8884,9.9063,237600.0
2009-04-02 13:40:00,11.06,11.09,11.04,11.05,189800.0,9.8884,9.9153,9.8706,9.8795,189800.0
2009-04-02 13:45:00,11.04,11.09,11.04,11.08,190600.0,9.8706,9.9153,9.8706,9.9063,190600.0
2009-04-02 13:50:00,11.08,11.16,11.07,11.16,290800.0,9.9063,9.9778,9.8974,9.9778,290800.0
2009-04-02 13:55:00,11.15,11.17,11.09,11.14,237800.0,9.9689,9.9868,9.9153,9.96,237800.0
2009-04-02 14:00:00,11.15,11.15,11.12,11.14,98000.0,9.9689,9.9689,9.9421,9.96,98000.0
2009-04-02 14:05:00,11.15,11.17,11.11,11.13,85600.0,9.9689,9.9868,9.9331,9.951,85600.0
2009-04-02 14:10:00,11.13,11.15,11.13,11.15,36000.0,9.951,9.9689,9.951,9.9689,36000.0
2009-04-02 14:15:00,11.15,11.18,11.15,11.16,116200.0,9.9689,9.9957,9.9689,9.9778,116200.0
2009-04-02 14:20:00,11.15,11.18,11.15,11.15,49400.0,9.9689,9.9957,9.9689,9.9689,49400.0
2009-04-02 14:25:00,11.15,11.22,11.15,11.21,50000.0,9.9689,10.0315,9.9689,10.0226,50000.0
2009-04-02 14:30:00,11.21,11.24,11.21,11.22,68600.0,10.0226,10.0494,10.0226,10.0315,68600.0
2009-04-02 14:35:00,11.22,11.24,11.22,11.23,87400.0,10.0315,10.0494,10.0315,10.0404,87400.0
2009-04-02 14:40:00,11.24,11.25,11.22,11.22,86600.0,10.0494,10.0583,10.0315,10.0315,86600.0
2009-04-02 14:45:00,11.22,11.26,11.22,11.22,154200.0,10.0315,10.0673,10.0315,10.0315,154200.0
2009-04-02 14:50:00,11.22,11.24,11.15,11.15,195200.0,10.0315,10.0494,9.9689,9.9689,195200.0
2009-04-02 14:55:00,11.15,11.16,11.13,11.14,248000.0,9.9689,9.9778,9.951,9.96,248000.0
2009-04-02 15:00:00,11.14,11.19,11.13,11.19,273600.0,9.96,10.0047,9.951,10.0047,273600.0
2009-04-02 15:05:00,11.19,11.19,11.1,11.13,163800.0,10.0047,10.0047,9.9242,9.951,163800.0
2009-04-02 15:10:00,11.13,11.16,11.12,11.15,178800.0,9.951,9.9778,9.9421,9.9689,178800.0
2009-04-02 15:15:00,11.15,11.2,11.14,11.14,253200.0,9.9689,10.0136,9.96,9.96,253200.0
2009-04-02 15:20:00,11.14,11.17,11.12,11.17,372600.0,9.96,9.9868,9.9421,9.9868,372600.0
2009-04-02 15:25:00,11.18,11.2,11.17,11.17,262800.0,9.9957,10.0136,9.9868,9.9868,262800.0
2009-04-02 15:30:00,11.17,11.18,11.12,11.13,269400.0,9.9868,9.9957,9.9421,9.951,269400.0
2009-04-02 15:35:00,11.13,11.15,11.06,11.08,280600.0,9.951,9.9689,9.8884,9.9063,280600.0
2009-04-02 15:40:00,11.07,11.09,11.05,11.06,344000.0,9.8974,9.9153,9.8795,9.8884,344000.0
2009-04-02 15:45:00,11.06,11.09,11.02,11.06,411600.0,9.8884,9.9153,9.8527,9.8884,411600.0
2009-04-02 15:50:00,11.06,11.09,11.03,11.05,411200.0,9.8884,9.9153,9.8616,9.8795,411200.0
2009-04-02 15:55:00,11.06,11.09,11.04,11.08,567000.0,9.8884,9.9153,9.8706,9.9063,567000.0
2009-04-03 09:30:00,11.06,11.29,10.97,11.02,164200.0,9.8884,10.0941,9.808,9.8527,164200.0
2009-04-03 09:35:00,11.01,11.06,11.01,11.02,93200.0,9.8437,9.8884,9.8437,9.8527,93200.0
2009-04-03 09:40:00,11.02,11.06,10.99,11.05,133600.0,9.8527,9.8884,9.8259,9.8795,133600.0
2009-04-03 09:45:00,11.06,11.12,11.06,11.11,358400.0,9.8884,9.9421,9.8884,9.9331,358400.0
2009-04-03 09:50:00,11.11,11.17,11.11,11.15,231600.0,9.9331,9.9868,9.9331,9.9689,231600.0
2009-04-03 09:55:00,11.15,11.22,11.13,11.2,255600.0,9.9689,10.0315,9.951,10.0136,255600.0
2009-04-03 10:00:00,11.19,11.21,11.1,11.1,286600.0,10.0047,10.0226,9.9242,9.9242,286600.0
2009-04-03 10:05:00,11.1,11.12,11.04,11.09,195000.0,9.9242,9.9421,9.8706,9.9153,195000.0
2009-04-03 10:10:00,11.08,11.13,11.08,11.09,57200.0,9.9063,9.951,9.9063,9.9153,57200.0
2009-04-03 10:15:00,11.08,11.12,11.08,11.08,62200.0,9.9063,9.9421,9.9063,9.9063,62200.0
2009-04-03 10:20:00,11.08,11.09,11.04,11.09,64000.0,9.9063,9.9153,9.8706,9.9153,64000.0
2009-04-03 10:25:00,11.09,11.14,11.08,11.13,66400.0,9.9153,9.96,9.9063,9.951,66400.0
2009-04-03 10:30:00,11.13,11.14,11.06,11.08,65600.0,9.951,9.96,9.8884,9.9063,65600.0
2009-04-03 10:35:00,11.08,11.09,11.06,11.09,36800.0,9.9063,9.9153,9.8884,9.9153,36800.0
2009-04-03 10:40:00,11.09,11.11,11.04,11.04,67000.0,9.9153,9.9331,9.8706,9.8706,67000.0
2009-04-03 10:45:00,11.04,11.05,11.02,11.05,104000.0,9.8706,9.8795,9.8527,9.8795,104000.0
2009-04-03 10:50:00,11.05,11.1,11.04,11.1,53800.0,9.8795,9.9242,9.8706,9.9242,53800.0
2009-04-03 10:55:00,11.1,11.1,11.06,11.08,48200.0,9.9242,9.9242,9.8884,9.9063,48200.0
2009-04-03 11:00:00,11.08,11.14,11.08,11.12,51600.0,9.9063,9.96,9.9063,9.9421,51600.0
2009-04-03 11:05:00,11.12,11.13,11.08,11.11,65000.0,9.9421,9.951,9.9063,9.9331,65000.0
2009-04-03 11:10:00,11.12,11.12,11.09,11.09,49000.0,9.9421,9.9421,9.9153,9.9153,49000.0
2009-04-03 11:15:00,11.09,11.09,11.06,11.09,70200.0,9.9153,9.9153,9.8884,9.9153,70200.0
2009-04-03 11:20:00,11.08,11.12,11.08,11.1,45400.0,9.9063,9.9421,9.9063,9.9242,45400.0
2009-04-03 11:25:00,11.1,11.14,11.1,11.13,122600.0,9.9242,9.96,9.9242,9.951,122600.0
2009-04-03 11:30:00,11.13,11.13,11.11,11.13,76200.0,9.951,9.951,9.9331,9.951,76200.0
2009-04-03 11:35:00,11.13,11.13,11.1,11.12,179600.0,9.951,9.951,9.9242,9.9421,179600.0
2009-04-03 11:40:00,11.13,11.17,11.13,11.15,75200.0,9.951,9.9868,9.951,9.9689,75200.0
2009-04-03 11:45:00,11.15,11.17,11.15,11.17,47800.0,9.9689,9.9868,9.9689,9.9868,47800.0
2009-04-03 11:50:00,11.17,11.19,11.17,11.19,264400.0,9.9868,10.0047,9.9868,10.0047,264400.0
2009-04-03 11:55:00,11.2,11.24,11.19,11.24,291000.0,10.0136,10.0494,10.0047,10.0494,291000.0
2009-04-03 12:00:00,11.23,11.27,11.22,11.26,202800.0,10.0404,10.0762,10.0315,10.0673,202800.0
2009-04-03 12:05:00,11.26,11.26,11.22,11.22,249400.0,10.0673,10.0673,10.0315,10.0315,249400.0
2009-04-03 12:10:00,11.22,11.29,11.22,11.29,142800.0,10.0315,10.0941,10.0315,10.0941,142800.0
2009-04-03 12:15:00,11.29,11.31,11.28,11.3,83000.0,10.0941,10.112,10.0851,10.103,83000.0
2009-04-03 12:20:00,11.3,11.3,11.26,11.28,58200.0,10.103,10.103,10.0673,10.0851,58200.0
2009-04-03 12:25:00,11.28,11.32,11.27,11.31,68400.0,10.0851,10.1209,10.0762,10.112,68400.0
2009-04-03 12:30:00,11.31,11.33,11.3,11.31,96800.0,10.112,10.1298,10.103,10.112,96800.0
2009-04-03 12:35:00,11.31,11.34,11.3,11.3,59800.0,10.112,10.1388,10.103,10.103,59800.0
2009-04-03 12:40:00,11.3,11.31,11.3,11.31,40000.0,10.103,10.112,10.103,10.112,40000.0
2009-04-03 12:45:00,11.31,11.32,11.24,11.24,70800.0,10.112,10.1209,10.0494,10.0494,70800.0
2009-04-03 12:50:00,11.25,11.27,11.24,11.26,58600.0,10.0583,10.0762,10.0494,10.0673,58600.0
2009-04-03 12:55:00,11.26,11.27,11.25,11.27,18600.0,10.0673,10.0762,10.0583,10.0762,18600.0
2009-04-03 13:00:00,11.27,11.3,11.26,11.3,27600.0,10.0762,10.103,10.0673,10.103,27600.0
2009-04-03 13:05:00,11.3,11.31,11.29,11.31,118600.0,10.103,10.112,10.0941,10.112,118600.0
2009-04-03 13:10:00,11.31,11.32,11.29,11.3,61400.0,10.112,10.1209,10.0941,10.103,61400.0
2009-04-03 13:15:00,11.3,11.36,11.29,11.34,172200.0,10.103,10.1567,10.0941,10.1388,172200.0
2009-04-03 13:20:00,11.35,11.35,11.3,11.3,73200.0,10.1477,10.1477,10.103,10.103,73200.0
2009-04-03 13:25:00,11.3,11.33,11.28,11.33,95600.0,10.103,10.1298,10.0851,10.1298,95600.0
2009-04-03 13:30:00,11.34,11.35,11.33,11.33,49800.0,10.1388,10.1477,10.1298,10.1298,49800.0
2009-04-03 13:35:00,11.33,11.34,11.32,11.33,63600.0,10.1298,10.1388,10.1209,10.1298,63600.0
2009-04-03 13:40:00,11.32,11.33,11.3,11.33,104800.0,10.1209,10.1298,10.103,10.1298,104800.0
2009-04-03 13:45:00,11.33,11.35,11.32,11.33,199800.0,10.1298,10.1477,10.1209,10.1298,199800.0
2009-04-03 13:50:00,11.33,11.35,11.32,11.35,91800.0,10.1298,10.1477,10.1209,10.1477,91800.0
2009-04-03 13:55:00,11.35,11.36,11.33,11.34,55000.0,10.1477,10.1567,10.1298,10.1388,55000.0
2009-04-03 14:00:00,11.34,11.35,11.31,11.31,83800.0,10.1388,10.1477,10.112,10.112,83800.0
2009-04-03 14:05:00,11.31,11.32,11.29,11.3,87800.0,10.112,10.1209,10.0941,10.103,87800.0
2009-04-03 14:10:00,11.3,11.34,11.3,11.34,91200.0,10.103,10.1388,10.103,10.1388,91200.0
2009-04-03 14:15:00,11.34,11.35,11.33,11.34,61200.0,10.1388,10.1477,10.1298,10.1388,61200.0
2009-04-03 14:20:00,11.34,11.35,11.33,11.34,57400.0,10.1388,10.1477,10.1298,10.1388,57400.0
2009-04-03 14:25:00,11.34,11.38,11.33,11.38,112400.0,10.1388,10.1745,10.1298,10.1745,112400.0
2009-04-03 14:30:00,11.38,11.39,11.35,11.39,180000.0,10.1745,10.1835,10.1477,10.1835,180000.0
2009-04-03 14:35:00,11.38,11.43,11.38,11.42,365200.0,10.1745,10.2192,10.1745,10.2103,365200.0
2009-04-03 14:40:00,11.42,11.44,11.41,11.42,198000.0,10.2103,10.2282,10.2014,10.2103,198000.0
2009-04-03 14:45:00,11.42,11.43,11.41,11.43,235000.0,10.2103,10.2192,10.2014,10.2192,235000.0
2009-04-03 14:50:00,11.43,11.44,11.42,11.42,141800.0,10.2192,10.2282,10.2103,10.2103,141800.0
2009-04-03 14:55:00,11.42,11.43,11.41,11.42,179000.0,10.2103,10.2192,10.2014,10.2103,179000.0
2009-04-03 15:00:00,11.42,11.43,11.35,11.35,273400.0,10.2103,10.2192,10.1477,10.1477,273400.0
2009-04-03 15:05:00,11.35,11.35,11.31,11.32,243800.0,10.1477,10.1477,10.112,10.1209,243800.0
2009-04-03 15:10:00,11.33,11.35,11.31,11.31,109800.0,10.1298,10.1477,10.112,10.112,109800.0
2009-04-03 15:15:00,11.31,11.31,11.28,11.31,127800.0,10.112,10.112,10.0851,10.112,127800.0
2009-04-03 15:20:00,11.31,11.34,11.29,11.34,128000.0,10.112,10.1388,10.0941,10.1388,128000.0
2009-04-03 15:25:00,11.33,11.34,11.29,11.31,176600.0,10.1298,10.1388,10.0941,10.112,176600.0
2009-04-03 15:30:00,11.31,11.34,11.31,11.33,151400.0,10.112,10.1388,10.112,10.1298,151400.0
2009-04-03 15:35:00,11.33,11.34,11.29,11.31,215000.0,10.1298,10.1388,10.0941,10.112,215000.0
2009-04-03 15:40:00,11.31,11.37,11.3,11.33,195800.0,10.112,10.1656,10.103,10.1298,195800.0
2009-04-03 15:45:00,11.33,11.37,11.32,11.34,185800.0,10.1298,10.1656,10.1209,10.1388,185800.0
2009-04-03 15:50:00,11.34,11.38,11.34,11.38,158600.0,10.1388,10.1745,10.1388,10.1745,158600.0
2009-04-03 15:55:00,11.38,11.41,11.36,11.38,520800.0,10.1745,10.2014,10.1567,10.1745,520800.0
2009-04-06 09:30:00,11.22,11.4,11.11,11.15,93200.0,10.0315,10.1924,9.9331,9.9689,93200.0
2009-04-06 09:35:00,11.17,11.25,11.11,11.17,89400.0,9.9868,10.0583,9.9331,9.9868,89400.0
2009-04-06 09:40:00,11.15,11.2,11.12,11.16,161800.0,9.9689,10.0136,9.9421,9.9778,161800.0
2009-04-06 09:45:00,11.16,11.18,11.14,11.15,132600.0,9.9778,9.9957,9.96,9.9689,132600.0
2009-04-06 09:50:00,11.14,11.21,11.14,11.2,88800.0,9.96,10.0226,9.96,10.0136,88800.0
2009-04-06 09:55:00,11.2,11.27,11.19,11.26,147200.0,10.0136,10.0762,10.0047,10.0673,147200.0
2009-04-06 10:00:00,11.26,11.3,11.23,11.3,129400.0,10.0673,10.103,10.0404,10.103,129400.0
2009-04-06 10:05:00,11.3,11.3,11.26,11.29,97200.0,10.103,10.103,10.0673,10.0941,97200.0
2009-04-06 10:10:00,11.29,11.31,11.28,11.31,249800.0,10.0941,10.112,10.0851,10.112,249800.0
2009-04-06 10:15:00,11.31,11.34,11.27,11.33,168000.0,10.112,10.1388,10.0762,10.1298,168000.0
2009-04-06 10:20:00,11.31,11.33,11.29,11.31,94200.0,10.112,10.1298,10.0941,10.112,94200.0
2009-04-06 10:25:00,11.31,11.35,11.25,11.25,181800.0,10.112,10.1477,10.0583,10.0583,181800.0
2009-04-06 10:30:00,11.25,11.25,11.22,11.25,128400.0,10.0583,10.0583,10.0315,10.0583,128400.0
2009-04-06 10:35:00,11.24,11.3,11.24,11.3,73600.0,10.0494,10.103,10.0494,10.103,73600.0
2009-04-06 10:40:00,11.3,11.3,11.27,11.27,195800.0,10.103,10.103,10.0762,10.0762,195800.0
2009-04-06 10:45:00,11.27,11.35,11.25,11.33,260000.0,10.0762,10.1477,10.0583,10.1298,260000.0
2009-04-06 10:50:00,11.33,11.34,11.33,11.33,50200.0,10.1298,10.1388,10.1298,10.1298,50200.0
2009-04-06 10:55:00,11.33,11.35,11.31,11.32,99400.0,10.1298,10.1477,10.112,10.1209,99400.0
2009-04-06 11:00:00,11.32,11.32,11.3,11.31,163800.0,10.1209,10.1209,10.103,10.112,163800.0
2009-04-06 11:05:00,11.3,11.33,11.29,11.32,112600.0,10.103,10.1298,10.0941,10.1209,112600.0
2009-04-06 11:10:00,11.32,11.33,11.3,11.3,46200.0,10.1209,10.1298,10.103,10.103,46200.0
2009-04-06 11:15:00,11.3,11.36,11.3,11.35,103400.0,10.103,10.1567,10.103,10.1477,103400.0
2009-04-06 11:20:00,11.36,11.36,11.34,11.34,41400.0,10.1567,10.1567,10.1388,10.1388,41400.0
2009-04-06 11:25:00,11.34,11.37,11.33,11.34,99400.0,10.1388,10.1656,10.1298,10.1388,99400.0
2009-04-06 11:30:00,11.34,11.38,11.33,11.35,90000.0,10.1388,10.1745,10.1298,10.1477,90000.0
2009-04-06 11:35:00,11.34,11.35,11.31,11.33,60000.0,10.1388,10.1477,10.112,10.1298,60000.0
2009-04-06 11:40:00,11.33,11.34,11.3,11.31,124800.0,10.1298,10.1388,10.103,10.112,124800.0
2009-04-06 11:45:00,11.31,11.33,11.31,11.33,34000.0,10.112,10.1298,10.112,10.1298,34000.0
2009-04-06 11:50:00,11.33,11.34,11.31,11.33,74000.0,10.1298,10.1388,10.112,10.1298,74000.0
2009-04-06 11:55:00,11.33,11.33,11.3,11.31,47000.0,10.1298,10.1298,10.103,10.112,47000.0
2009-04-06 12:00:00,11.31,11.35,11.31,11.35,61000.0,10.112,10.1477,10.112,10.1477,61000.0
2009-04-06 12:05:00,11.35,11.36,11.34,11.34,163000.0,10.1477,10.1567,10.1388,10.1388,163000.0
2009-04-06 12:10:00,11.34,11.34,11.32,11.33,44200.0,10.1388,10.1388,10.1209,10.1298,44200.0
2009-04-06 12:15:00,11.33,11.33,11.3,11.3,145000.0,10.1298,10.1298,10.103,10.103,145000.0
2009-04-06 12:20:00,11.3,11.3,11.29,11.29,42400.0,10.103,10.103,10.0941,10.0941,42400.0
2009-04-06 12:25:00,11.29,11.3,11.27,11.29,104800.0,10.0941,10.103,10.0762,10.0941,104800.0
2009-04-06 12:30:00,11.28,11.28,11.26,11.26,79000.0,10.0851,10.0851,10.0673,10.0673,79000.0
2009-04-06 12:35:00,11.27,11.29,11.26,11.28,93400.0,10.0762,10.0941,10.0673,10.0851,93400.0
2009-04-06 12:40:00,11.28,11.29,11.27,11.28,92200.0,10.0851,10.0941,10.0762,10.0851,92200.0
2009-04-06 12:45:00,11.28,11.29,11.28,11.28,42200.0,10.0851,10.0941,10.0851,10.0851,42200.0
2009-04-06 12:50:00,11.28,11.28,11.27,11.28,46600.0,10.0851,10.0851,10.0762,10.0851,46600.0
2009-04-06 12:55:00,11.28,11.32,11.27,11.32,65800.0,10.0851,10.1209,10.0762,10.1209,65800.0
2009-04-06 13:00:00,11.32,11.35,11.32,11.33,62800.0,10.1209,10.1477,10.1209,10.1298,62800.0
2009-04-06 13:05:00,11.33,11.34,11.33,11.34,63400.0,10.1298,10.1388,10.1298,10.1388,63400.0
2009-04-06 13:10:00,11.33,11.37,11.33,11.36,59400.0,10.1298,10.1656,10.1298,10.1567,59400.0
2009-04-06 13:15:00,11.36,11.38,11.35,11.36,117800.0,10.1567,10.1745,10.1477,10.1567,117800.0
2009-04-06 13:20:00,11.36,11.38,11.36,11.38,103600.0,10.1567,10.1745,10.1567,10.1745,103600.0
2009-04-06 13:25:00,11.38,11.38,11.36,11.37,147600.0,10.1745,10.1745,10.1567,10.1656,147600.0
2009-04-06 13:30:00,11.37,11.38,11.36,11.36,170200.0,10.1656,10.1745,10.1567,10.1567,170200.0
2009-04-06 13:35:00,11.36,11.37,11.34,11.36,242400.0,10.1567,10.1656,10.1388,10.1567,242400.0
2009-04-06 13:40:00,11.36,11.37,11.35,11.37,65000.0,10.1567,10.1656,10.1477,10.1656,65000.0
2009-04-06 13:45:00,11.37,11.47,11.37,11.46,525800.0,10.1656,10.255,10.1656,10.2461,525800.0
2009-04-06 13:50:00,11.46,11.49,11.45,11.47,193000.0,10.2461,10.2729,10.2371,10.255,193000.0
2009-04-06 13:55:00,11.47,11.47,11.45,11.46,115800.0,10.255,10.255,10.2371,10.2461,115800.0
2009-04-06 14:00:00,11.46,11.47,11.44,11.45,115000.0,10.2461,10.255,10.2282,10.2371,115000.0
2009-04-06 14:05:00,11.45,11.47,11.45,11.46,109800.0,10.2371,10.255,10.2371,10.2461,109800.0
2009-04-06 14:10:00,11.46,11.47,11.43,11.46,191400.0,10.2461,10.255,10.2192,10.2461,191400.0
2009-04-06 14:15:00,11.46,11.47,11.43,11.43,204000.0,10.2461,10.255,10.2192,10.2192,204000.0
2009-04-06 14:20:00,11.44,11.45,11.43,11.45,67600.0,10.2282,10.2371,10.2192,10.2371,67600.0
2009-04-06 14:25:00,11.45,11.48,11.44,11.47,176600.0,10.2371,10.264,10.2282,10.255,176600.0
2009-04-06 14:30:00,11.47,11.49,11.41,11.42,175600.0,10.255,10.2729,10.2014,10.2103,175600.0
2009-04-06 14:35:00,11.43,11.43,11.4,11.4,62000.0,10.2192,10.2192,10.1924,10.1924,62000.0
2009-04-06 14:40:00,11.41,11.42,11.38,11.38,98400.0,10.2014,10.2103,10.1745,10.1745,98400.0
2009-04-06 14:45:00,11.4,11.45,11.38,11.44,122000.0,10.1924,10.2371,10.1745,10.2282,122000.0
2009-04-06 14:50:00,11.43,11.51,11.43,11.5,217200.0,10.2192,10.2908,10.2192,10.2818,217200.0
2009-04-06 14:55:00,11.49,11.51,11.49,11.5,211400.0,10.2729,10.2908,10.2729,10.2818,211400.0
2009-04-06 15:00:00,11.5,11.51,11.49,11.49,223000.0,10.2818,10.2908,10.2729,10.2729,223000.0
2009-04-06 15:05:00,11.49,11.52,11.47,11.48,153600.0,10.2729,10.2997,10.255,10.264,153600.0
2009-04-06 15:10:00,11.47,11.49,11.46,11.47,242000.0,10.255,10.2729,10.2461,10.255,242000.0
2009-04-06 15:15:00,11.47,11.51,11.47,11.49,261400.0,10.255,10.2908,10.255,10.2729,261400.0
2009-04-06 15:20:00,11.49,11.51,11.47,11.49,129600.0,10.2729,10.2908,10.255,10.2729,129600.0
2009-04-06 15:25:00,11.49,11.51,11.46,11.47,129400.0,10.2729,10.2908,10.2461,10.255,129400.0
2009-04-06 15:30:00,11.47,11.5,11.46,11.49,272800.0,10.255,10.2818,10.2461,10.2729,272800.0
2009-04-06 15:35:00,11.49,11.49,11.45,11.45,305000.0,10.2729,10.2729,10.2371,10.2371,305000.0
2009-04-06 15:40:00,11.45,11.54,11.45,11.53,468400.0,10.2371,10.3176,10.2371,10.3087,468400.0
2009-04-06 15:45:00,11.53,11.54,11.52,11.53,298600.0,10.3087,10.3176,10.2997,10.3087,298600.0
2009-04-06 15:50:00,11.53,11.59,11.53,11.59,325200.0,10.3087,10.3623,10.3087,10.3623,325200.0
2009-04-06 15:55:00,11.59,11.59,11.56,11.56,566200.0,10.3623,10.3623,10.3355,10.3355,566200.0
2009-04-07 09:30:00,11.28,11.47,11.18,11.2,232400.0,10.0851,10.255,9.9957,10.0136,232400.0
2009-04-07 09:35:00,11.2,11.23,11.09,11.09,316000.0,10.0136,10.0404,9.9153,9.9153,316000.0
2009-04-07 09:40:00,11.09,11.12,11.01,11.08,355400.0,9.9153,9.9421,9.8437,9.9063,355400.0
2009-04-07 09:45:00,11.07,11.14,11.05,11.12,238000.0,9.8974,9.96,9.8795,9.9421,238000.0
2009-04-07 09:50:00,11.12,11.13,11.09,11.1,129800.0,9.9421,9.951,9.9153,9.9242,129800.0
2009-04-07 09:55:00,11.1,11.13,11.1,11.13,306400.0,9.9242,9.951,9.9242,9.951,306400.0
2009-04-07 10:00:00,11.12,11.21,11.12,11.17,321800.0,9.9421,10.0226,9.9421,9.9868,321800.0
2009-04-07 10:05:00,11.17,11.18,11.15,11.17,130200.0,9.9868,9.9957,9.9689,9.9868,130200.0
2009-04-07 10:10:00,11.17,11.22,11.13,11.21,107400.0,9.9868,10.0315,9.951,10.0226,107400.0
2009-04-07 10:15:00,11.2,11.23,11.17,11.19,108600.0,10.0136,10.0404,9.9868,10.0047,108600.0
2009-04-07 10:20:00,11.19,11.22,11.18,11.18,82800.0,10.0047,10.0315,9.9957,9.9957,82800.0
2009-04-07 10:25:00,11.18,11.24,11.18,11.24,91800.0,9.9957,10.0494,9.9957,10.0494,91800.0
2009-04-07 10:30:00,11.24,11.28,11.23,11.27,96000.0,10.0494,10.0851,10.0404,10.0762,96000.0
2009-04-07 10:35:00,11.26,11.29,11.26,11.28,139400.0,10.0673,10.0941,10.0673,10.0851,139400.0
2009-04-07 10:40:00,11.28,11.31,11.25,11.26,87800.0,10.0851,10.112,10.0583,10.0673,87800.0
2009-04-07 10:45:00,11.26,11.33,11.25,11.29,82400.0,10.0673,10.1298,10.0583,10.0941,82400.0
2009-04-07 10:50:00,11.28,11.29,11.24,11.28,52200.0,10.0851,10.0941,10.0494,10.0851,52200.0
2009-04-07 10:55:00,11.28,11.28,11.22,11.22,167600.0,10.0851,10.0851,10.0315,10.0315,167600.0
2009-04-07 11:00:00,11.22,11.24,11.2,11.22,53600.0,10.0315,10.0494,10.0136,10.0315,53600.0
2009-04-07 11:05:00,11.22,11.22,11.17,11.2,65800.0,10.0315,10.0315,9.9868,10.0136,65800.0
2009-04-07 11:10:00,11.19,11.22,11.18,11.2,56200.0,10.0047,10.0315,9.9957,10.0136,56200.0
2009-04-07 11:15:00,11.19,11.19,11.17,11.18,51600.0,10.0047,10.0047,9.9868,9.9957,51600.0
2009-04-07 11:20:00,11.17,11.21,11.17,11.2,56400.0,9.9868,10.0226,9.9868,10.0136,56400.0
2009-04-07 11:25:00,11.2,11.21,11.17,11.2,85400.0,10.0136,10.0226,9.9868,10.0136,85400.0
2009-04-07 11:30:00,11.2,11.23,11.19,11.22,55000.0,10.0136,10.0404,10.0047,10.0315,55000.0
2009-04-07 11:35:00,11.22,11.22,11.16,11.17,80800.0,10.0315,10.0315,9.9778,9.9868,80800.0
2009-04-07 11:40:00,11.16,11.19,11.14,11.19,111800.0,9.9778,10.0047,9.96,10.0047,111800.0
2009-04-07 11:45:00,11.19,11.21,11.18,11.2,49800.0,10.0047,10.0226,9.9957,10.0136,49800.0
2009-04-07 11:50:00,11.19,11.21,11.17,11.21,54200.0,10.0047,10.0226,9.9868,10.0226,54200.0
2009-04-07 11:55:00,11.2,11.21,11.18,11.18,38400.0,10.0136,10.0226,9.9957,9.9957,38400.0
2009-04-07 12:00:00,11.19,11.21,11.18,11.2,47000.0,10.0047,10.0226,9.9957,10.0136,47000.0
2009-04-07 12:05:00,11.2,11.2,11.17,11.18,81600.0,10.0136,10.0136,9.9868,9.9957,81600.0
2009-04-07 12:10:00,11.19,11.22,11.18,11.2,115600.0,10.0047,10.0315,9.9957,10.0136,115600.0
2009-04-07 12:15:00,11.2,11.2,11.19,11.2,31400.0,10.0136,10.0136,10.0047,10.0136,31400.0
2009-04-07 12:20:00,11.2,11.21,11.19,11.19,37600.0,10.0136,10.0226,10.0047,10.0047,37600.0
2009-04-07 12:25:00,11.19,11.19,11.15,11.18,79200.0,10.0047,10.0047,9.9689,9.9957,79200.0
2009-04-07 12:30:00,11.18,11.18,11.16,11.17,295800.0,9.9957,9.9957,9.9778,9.9868,295800.0
2009-04-07 12:35:00,11.17,11.17,11.15,11.15,148000.0,9.9868,9.9868,9.9689,9.9689,148000.0
2009-04-07 12:40:00,11.16,11.17,11.15,11.17,94200.0,9.9778,9.9868,9.9689,9.9868,94200.0
2009-04-07 12:45:00,11.17,11.17,11.16,11.17,61400.0,9.9868,9.9868,9.9778,9.9868,61400.0
2009-04-07 12:50:00,11.17,11.17,11.15,11.17,96400.0,9.9868,9.9868,9.9689,9.9868,96400.0
2009-04-07 12:55:00,11.17,11.17,11.15,11.17,24200.0,9.9868,9.9868,9.9689,9.9868,24200.0
2009-04-07 13:00:00,11.16,11.17,11.12,11.13,39200.0,9.9778,9.9868,9.9421,9.951,39200.0
2009-04-07 13:05:00,11.13,11.13,11.11,11.11,79800.0,9.951,9.951,9.9331,9.9331,79800.0
2009-04-07 13:10:00,11.11,11.11,11.08,11.09,102800.0,9.9331,9.9331,9.9063,9.9153,102800.0
2009-04-07 13:15:00,11.09,11.09,11.06,11.09,90800.0,9.9153,9.9153,9.8884,9.9153,90800.0
2009-04-07 13:20:00,11.09,11.09,11.04,11.07,79400.0,9.9153,9.9153,9.8706,9.8974,79400.0
2009-04-07 13:25:00,11.06,11.07,11.06,11.06,18600.0,9.8884,9.8974,9.8884,9.8884,18600.0
2009-04-07 13:30:00,11.06,11.06,11.03,11.04,94800.0,9.8884,9.8884,9.8616,9.8706,94800.0
2009-04-07 13:35:00,11.04,11.06,11.01,11.02,217600.0,9.8706,9.8884,9.8437,9.8527,217600.0
2009-04-07 13:40:00,11.02,11.07,11.01,11.06,260800.0,9.8527,9.8974,9.8437,9.8884,260800.0
2009-04-07 13:45:00,11.06,11.06,11.04,11.06,33800.0,9.8884,9.8884,9.8706,9.8884,33800.0
2009-04-07 13:50:00,11.05,11.09,11.05,11.09,60400.0,9.8795,9.9153,9.8795,9.9153,60400.0
2009-04-07 13:55:00,11.09,11.09,11.08,11.08,120800.0,9.9153,9.9153,9.9063,9.9063,120800.0
2009-04-07 14:00:00,11.08,11.08,11.05,11.05,81400.0,9.9063,9.9063,9.8795,9.8795,81400.0
2009-04-07 14:05:00,11.05,11.05,11.03,11.04,164800.0,9.8795,9.8795,9.8616,9.8706,164800.0
2009-04-07 14:10:00,11.04,11.08,11.04,11.08,135600.0,9.8706,9.9063,9.8706,9.9063,135600.0
2009-04-07 14:15:00,11.08,11.09,11.06,11.08,173600.0,9.9063,9.9153,9.8884,9.9063,173600.0
2009-04-07 14:20:00,11.07,11.08,11.06,11.06,174000.0,9.8974,9.9063,9.8884,9.8884,174000.0
2009-04-07 14:25:00,11.06,11.06,11.05,11.06,93600.0,9.8884,9.8884,9.8795,9.8884,93600.0
2009-04-07 14:30:00,11.06,11.06,11.05,11.05,219600.0,9.8884,9.8884,9.8795,9.8795,219600.0
2009-04-07 14:35:00,11.05,11.05,11.03,11.03,39600.0,9.8795,9.8795,9.8616,9.8616,39600.0
2009-04-07 14:40:00,11.03,11.04,11.02,11.04,246000.0,9.8616,9.8706,9.8527,9.8706,246000.0
2009-04-07 14:45:00,11.04,11.08,11.03,11.07,255600.0,9.8706,9.9063,9.8616,9.8974,255600.0
2009-04-07 14:50:00,11.07,11.12,11.07,11.1,108000.0,9.8974,9.9421,9.8974,9.9242,108000.0
2009-04-07 14:55:00,11.1,11.11,11.1,11.11,30600.0,9.9242,9.9331,9.9242,9.9331,30600.0
2009-04-07 15:00:00,11.11,11.11,11.07,11.08,144400.0,9.9331,9.9331,9.8974,9.9063,144400.0
2009-04-07 15:05:00,11.08,11.11,11.08,11.1,77200.0,9.9063,9.9331,9.9063,9.9242,77200.0
2009-04-07 15:10:00,11.11,11.15,11.1,11.13,144800.0,9.9331,9.9689,9.9242,9.951,144800.0
2009-04-07 15:15:00,11.13,11.15,11.13,11.13,93200.0,9.951,9.9689,9.951,9.951,93200.0
2009-04-07 15:20:00,11.13,11.13,11.11,11.12,67400.0,9.951,9.951,9.9331,9.9421,67400.0
2009-04-07 15:25:00,11.13,11.13,11.09,11.09,102000.0,9.951,9.951,9.9153,9.9153,102000.0
2009-04-07 15:30:00,11.09,11.15,11.09,11.15,136400.0,9.9153,9.9689,9.9153,9.9689,136400.0
2009-04-07 15:35:00,11.15,11.15,11.12,11.15,144200.0,9.9689,9.9689,9.9421,9.9689,144200.0
2009-04-07 15:40:00,11.15,11.19,11.14,11.17,142400.0,9.9689,10.0047,9.96,9.9868,142400.0
2009-04-07 15:45:00,11.18,11.2,11.17,11.18,207400.0,9.9957,10.0136,9.9868,9.9957,207400.0
2009-04-07 15:50:00,11.18,11.19,11.14,11.14,195400.0,9.9957,10.0047,9.96,9.96,195400.0
2009-04-07 15:55:00,11.14,11.21,11.11,11.2,481200.0,9.96,10.0226,9.9331,10.0136,481200.0
2009-04-08 09:30:00,11.29,11.29,11.21,11.27,125800.0,10.0941,10.0941,10.0226,10.0762,125800.0
2009-04-08 09:35:00,11.27,11.27,11.21,11.22,89800.0,10.0762,10.0762,10.0226,10.0315,89800.0
2009-04-08 09:40:00,11.23,11.29,11.17,11.29,67200.0,10.0404,10.0941,9.9868,10.0941,67200.0
2009-04-08 09:45:00,11.29,11.33,11.24,11.25,58600.0,10.0941,10.1298,10.0494,10.0583,58600.0
2009-04-08 09:50:00,11.24,11.29,11.21,11.24,136000.0,10.0494,10.0941,10.0226,10.0494,136000.0
2009-04-08 09:55:00,11.25,11.27,11.23,11.24,56600.0,10.0583,10.0762,10.0404,10.0494,56600.0
2009-04-08 10:00:00,11.24,11.26,11.2,11.2,73800.0,10.0494,10.0673,10.0136,10.0136,73800.0
2009-04-08 10:05:00,11.2,11.2,11.15,11.16,80800.0,10.0136,10.0136,9.9689,9.9778,80800.0
2009-04-08 10:10:00,11.15,11.22,11.15,11.21,128800.0,9.9689,10.0315,9.9689,10.0226,128800.0
2009-04-08 10:15:00,11.21,11.23,11.14,11.16,169200.0,10.0226,10.0404,9.96,9.9778,169200.0
2009-04-08 10:20:00,11.17,11.17,11.09,11.1,115200.0,9.9868,9.9868,9.9153,9.9242,115200.0
2009-04-08 10:25:00,11.1,11.11,11.04,11.06,126200.0,9.9242,9.9331,9.8706,9.8884,126200.0
2009-04-08 10:30:00,11.06,11.11,11.06,11.09,45400.0,9.8884,9.9331,9.8884,9.9153,45400.0
2009-04-08 10:35:00,11.09,11.1,11.03,11.04,88600.0,9.9153,9.9242,9.8616,9.8706,88600.0
2009-04-08 10:40:00,11.05,11.06,11.03,11.06,66200.0,9.8795,9.8884,9.8616,9.8884,66200.0
2009-04-08 10:45:00,11.07,11.07,11.03,11.03,60800.0,9.8974,9.8974,9.8616,9.8616,60800.0
2009-04-08 10:50:00,11.03,11.08,11.02,11.06,130200.0,9.8616,9.9063,9.8527,9.8884,130200.0
2009-04-08 10:55:00,11.06,11.08,11.05,11.05,60600.0,9.8884,9.9063,9.8795,9.8795,60600.0
2009-04-08 11:00:00,11.05,11.09,11.05,11.06,85400.0,9.8795,9.9153,9.8795,9.8884,85400.0
2009-04-08 11:05:00,11.06,11.09,11.05,11.07,49400.0,9.8884,9.9153,9.8795,9.8974,49400.0
2009-04-08 11:10:00,11.07,11.09,11.06,11.09,51400.0,9.8974,9.9153,9.8884,9.9153,51400.0
2009-04-08 11:15:00,11.1,11.13,11.09,11.1,88200.0,9.9242,9.951,9.9153,9.9242,88200.0
2009-04-08 11:20:00,11.1,11.2,11.1,11.2,175800.0,9.9242,10.0136,9.9242,10.0136,175800.0
2009-04-08 11:25:00,11.19,11.24,11.19,11.21,247800.0,10.0047,10.0494,10.0047,10.0226,247800.0
2009-04-08 11:30:00,11.2,11.21,11.18,11.21,59800.0,10.0136,10.0226,9.9957,10.0226,59800.0
2009-04-08 11:35:00,11.21,11.28,11.19,11.27,157400.0,10.0226,10.0851,10.0047,10.0762,157400.0
2009-04-08 11:40:00,11.26,11.26,11.18,11.19,111800.0,10.0673,10.0673,9.9957,10.0047,111800.0
2009-04-08 11:45:00,11.19,11.22,11.19,11.19,63400.0,10.0047,10.0315,10.0047,10.0047,63400.0
2009-04-08 11:50:00,11.2,11.21,11.17,11.18,58600.0,10.0136,10.0226,9.9868,9.9957,58600.0
2009-04-08 11:55:00,11.18,11.19,11.15,11.15,52600.0,9.9957,10.0047,9.9689,9.9689,52600.0
2009-04-08 12:00:00,11.15,11.18,11.15,11.18,39400.0,9.9689,9.9957,9.9689,9.9957,39400.0
2009-04-08 12:05:00,11.18,11.2,11.17,11.18,51800.0,9.9957,10.0136,9.9868,9.9957,51800.0
2009-04-08 12:10:00,11.18,11.22,11.18,11.19,33200.0,9.9957,10.0315,9.9957,10.0047,33200.0
2009-04-08 12:15:00,11.19,11.26,11.18,11.25,66600.0,10.0047,10.0673,9.9957,10.0583,66600.0
2009-04-08 12:20:00,11.25,11.3,11.24,11.29,36400.0,10.0583,10.103,10.0494,10.0941,36400.0
2009-04-08 12:25:00,11.29,11.29,11.25,11.25,53400.0,10.0941,10.0941,10.0583,10.0583,53400.0
2009-04-08 12:30:00,11.26,11.26,11.25,11.26,12800.0,10.0673,10.0673,10.0583,10.0673,12800.0
2009-04-08 12:35:00,11.26,11.26,11.22,11.24,40600.0,10.0673,10.0673,10.0315,10.0494,40600.0
2009-04-08 12:40:00,11.24,11.3,11.24,11.27,56200.0,10.0494,10.103,10.0494,10.0762,56200.0
2009-04-08 12:45:00,11.28,11.3,11.27,11.29,25600.0,10.0851,10.103,10.0762,10.0941,25600.0
2009-04-08 12:50:00,11.29,11.31,11.29,11.31,18000.0,10.0941,10.112,10.0941,10.112,18000.0
2009-04-08 12:55:00,11.31,11.36,11.31,11.33,44600.0,10.112,10.1567,10.112,10.1298,44600.0
2009-04-08 13:00:00,11.33,11.34,11.3,11.3,50200.0,10.1298,10.1388,10.103,10.103,50200.0
2009-04-08 13:05:00,11.3,11.31,11.29,11.31,26200.0,10.103,10.112,10.0941,10.112,26200.0
2009-04-08 13:10:00,11.31,11.31,11.31,11.31,20200.0,10.112,10.112,10.112,10.112,20200.0
2009-04-08 13:15:00,11.31,11.32,11.29,11.29,56000.0,10.112,10.1209,10.0941,10.0941,56000.0
2009-04-08 13:20:00,11.29,11.3,11.28,11.3,25600.0,10.0941,10.103,10.0851,10.103,25600.0
2009-04-08 13:25:00,11.3,11.31,11.3,11.31,27200.0,10.103,10.112,10.103,10.112,27200.0
2009-04-08 13:30:00,11.31,11.34,11.31,11.33,33600.0,10.112,10.1388,10.112,10.1298,33600.0
2009-04-08 13:35:00,11.33,11.33,11.27,11.27,45000.0,10.1298,10.1298,10.0762,10.0762,45000.0
2009-04-08 13:40:00,11.28,11.29,11.27,11.29,46400.0,10.0851,10.0941,10.0762,10.0941,46400.0
2009-04-08 13:45:00,11.29,11.31,11.28,11.3,57400.0,10.0941,10.112,10.0851,10.103,57400.0
2009-04-08 13:50:00,11.3,11.31,11.3,11.31,22000.0,10.103,10.112,10.103,10.112,22000.0
2009-04-08 13:55:00,11.3,11.31,11.3,11.3,19200.0,10.103,10.112,10.103,10.103,19200.0
2009-04-08 14:00:00,11.3,11.31,11.26,11.26,85200.0,10.103,10.112,10.0673,10.0673,85200.0
2009-04-08 14:05:00,11.26,11.27,11.22,11.22,54400.0,10.0673,10.0762,10.0315,10.0315,54400.0
2009-04-08 14:10:00,11.22,11.26,11.22,11.25,101800.0,10.0315,10.0673,10.0315,10.0583,101800.0
2009-04-08 14:15:00,11.25,11.25,11.22,11.23,61400.0,10.0583,10.0583,10.0315,10.0404,61400.0
2009-04-08 14:20:00,11.23,11.24,11.21,11.21,51200.0,10.0404,10.0494,10.0226,10.0226,51200.0
2009-04-08 14:25:00,11.21,11.26,11.2,11.26,141000.0,10.0226,10.0673,10.0136,10.0673,141000.0
2009-04-08 14:30:00,11.26,11.28,11.24,11.24,42200.0,10.0673,10.0851,10.0494,10.0494,42200.0
2009-04-08 14:35:00,11.24,11.26,11.23,11.25,84400.0,10.0494,10.0673,10.0404,10.0583,84400.0
2009-04-08 14:40:00,11.26,11.3,11.22,11.28,116400.0,10.0673,10.103,10.0315,10.0851,116400.0
2009-04-08 14:45:00,11.28,11.29,11.27,11.28,41000.0,10.0851,10.0941,10.0762,10.0851,41000.0
2009-04-08 14:50:00,11.28,11.28,11.22,11.24,97000.0,10.0851,10.0851,10.0315,10.0494,97000.0
2009-04-08 14:55:00,11.24,11.24,11.21,11.24,51600.0,10.0494,10.0494,10.0226,10.0494,51600.0
2009-04-08 15:00:00,11.24,11.24,11.19,11.19,96600.0,10.0494,10.0494,10.0047,10.0047,96600.0
2009-04-08 15:05:00,11.19,11.19,11.16,11.18,143000.0,10.0047,10.0047,9.9778,9.9957,143000.0
2009-04-08 15:10:00,11.18,11.2,11.16,11.2,86600.0,9.9957,10.0136,9.9778,10.0136,86600.0
2009-04-08 15:15:00,11.2,11.22,11.19,11.22,66800.0,10.0136,10.0315,10.0047,10.0315,66800.0
2009-04-08 15:20:00,11.22,11.24,11.22,11.24,61000.0,10.0315,10.0494,10.0315,10.0494,61000.0
2009-04-08 15:25:00,11.25,11.27,11.22,11.23,76400.0,10.0583,10.0762,10.0315,10.0404,76400.0
2009-04-08 15:30:00,11.23,11.26,11.22,11.26,130600.0,10.0404,10.0673,10.0315,10.0673,130600.0
2009-04-08 15:35:00,11.25,11.28,11.24,11.28,62600.0,10.0583,10.0851,10.0494,10.0851,62600.0
2009-04-08 15:40:00,11.27,11.28,11.26,11.28,112800.0,10.0762,10.0851,10.0673,10.0851,112800.0
2009-04-08 15:45:00,11.28,11.29,11.24,11.27,153800.0,10.0851,10.0941,10.0494,10.0762,153800.0
2009-04-08 15:50:00,11.28,11.3,11.26,11.27,179800.0,10.0851,10.103,10.0673,10.0762,179800.0
2009-04-08 15:55:00,11.27,11.33,11.27,11.32,357200.0,10.0762,10.1298,10.0762,10.1209,357200.0
2009-04-09 09:30:00,11.38,11.49,11.29,11.43,79200.0,10.1745,10.2729,10.0941,10.2192,79200.0
2009-04-09 09:35:00,11.43,11.44,11.38,11.38,61200.0,10.2192,10.2282,10.1745,10.1745,61200.0
2009-04-09 09:40:00,11.39,11.6,11.38,11.58,159600.0,10.1835,10.3712,10.1745,10.3534,159600.0
2009-04-09 09:45:00,11.58,11.6,11.58,11.6,171200.0,10.3534,10.3712,10.3534,10.3712,171200.0
2009-04-09 09:50:00,11.61,11.68,11.59,11.63,199600.0,10.3802,10.4428,10.3623,10.3981,199600.0
2009-04-09 09:55:00,11.65,11.71,11.65,11.69,77400.0,10.4159,10.4696,10.4159,10.4517,77400.0
2009-04-09 10:00:00,11.69,11.72,11.68,11.69,92400.0,10.4517,10.4785,10.4428,10.4517,92400.0
2009-04-09 10:05:00,11.69,11.74,11.69,11.7,51400.0,10.4517,10.4964,10.4517,10.4606,51400.0
2009-04-09 10:10:00,11.7,11.74,11.7,11.72,92600.0,10.4606,10.4964,10.4606,10.4785,92600.0
2009-04-09 10:15:00,11.72,11.74,11.69,11.71,140400.0,10.4785,10.4964,10.4517,10.4696,140400.0
2009-04-09 10:20:00,11.71,11.74,11.69,11.72,133200.0,10.4696,10.4964,10.4517,10.4785,133200.0
2009-04-09 10:25:00,11.72,11.74,11.71,11.74,298800.0,10.4785,10.4964,10.4696,10.4964,298800.0
2009-04-09 10:30:00,11.74,11.74,11.72,11.73,81800.0,10.4964,10.4964,10.4785,10.4875,81800.0
2009-04-09 10:35:00,11.73,11.74,11.72,11.74,81800.0,10.4875,10.4964,10.4785,10.4964,81800.0
2009-04-09 10:40:00,11.74,11.75,11.71,11.72,146000.0,10.4964,10.5053,10.4696,10.4785,146000.0
2009-04-09 10:45:00,11.72,11.74,11.7,11.73,208600.0,10.4785,10.4964,10.4606,10.4875,208600.0
2009-04-09 10:50:00,11.73,11.74,11.7,11.7,120200.0,10.4875,10.4964,10.4606,10.4606,120200.0
2009-04-09 10:55:00,11.7,11.71,11.67,11.67,105800.0,10.4606,10.4696,10.4338,10.4338,105800.0
2009-04-09 11:00:00,11.67,11.74,11.66,11.72,152600.0,10.4338,10.4964,10.4249,10.4785,152600.0
2009-04-09 11:05:00,11.71,11.72,11.69,11.69,57400.0,10.4696,10.4785,10.4517,10.4517,57400.0
2009-04-09 11:10:00,11.69,11.72,11.69,11.72,66000.0,10.4517,10.4785,10.4517,10.4785,66000.0
2009-04-09 11:15:00,11.72,11.74,11.72,11.74,89000.0,10.4785,10.4964,10.4785,10.4964,89000.0
2009-04-09 11:20:00,11.74,11.75,11.72,11.72,68800.0,10.4964,10.5053,10.4785,10.4785,68800.0
2009-04-09 11:25:00,11.72,11.72,11.69,11.7,46800.0,10.4785,10.4785,10.4517,10.4606,46800.0
2009-04-09 11:30:00,11.71,11.72,11.7,11.71,73000.0,10.4696,10.4785,10.4606,10.4696,73000.0
2009-04-09 11:35:00,11.7,11.71,11.7,11.7,48800.0,10.4606,10.4696,10.4606,10.4606,48800.0
2009-04-09 11:40:00,11.7,11.7,11.67,11.67,68000.0,10.4606,10.4606,10.4338,10.4338,68000.0
2009-04-09 11:45:00,11.67,11.71,11.67,11.71,196200.0,10.4338,10.4696,10.4338,10.4696,196200.0
2009-04-09 11:50:00,11.71,11.71,11.67,11.68,112600.0,10.4696,10.4696,10.4338,10.4428,112600.0
2009-04-09 11:55:00,11.67,11.71,11.67,11.7,61000.0,10.4338,10.4696,10.4338,10.4606,61000.0
2009-04-09 12:00:00,11.7,11.71,11.68,11.68,43000.0,10.4606,10.4696,10.4428,10.4428,43000.0
2009-04-09 12:05:00,11.67,11.72,11.67,11.72,60000.0,10.4338,10.4785,10.4338,10.4785,60000.0
2009-04-09 12:10:00,11.72,11.72,11.69,11.7,61600.0,10.4785,10.4785,10.4517,10.4606,61600.0
2009-04-09 12:15:00,11.71,11.71,11.67,11.71,37400.0,10.4696,10.4696,10.4338,10.4696,37400.0
2009-04-09 12:20:00,11.71,11.74,11.71,11.73,219800.0,10.4696,10.4964,10.4696,10.4875,219800.0
2009-04-09 12:25:00,11.74,11.74,11.72,11.74,37400.0,10.4964,10.4964,10.4785,10.4964,37400.0
2009-04-09 12:30:00,11.73,11.78,11.73,11.76,129000.0,10.4875,10.5322,10.4875,10.5143,129000.0
2009-04-09 12:35:00,11.76,11.78,11.75,11.76,130600.0,10.5143,10.5322,10.5053,10.5143,130600.0
2009-04-09 12:40:00,11.76,11.77,11.75,11.75,47200.0,10.5143,10.5232,10.5053,10.5053,47200.0
2009-04-09 12:45:00,11.75,11.78,11.75,11.77,94800.0,10.5053,10.5322,10.5053,10.5232,94800.0
2009-04-09 12:50:00,11.78,11.79,11.77,11.79,69600.0,10.5322,10.5411,10.5232,10.5411,69600.0
2009-04-09 12:55:00,11.79,11.84,11.79,11.8,293800.0,10.5411,10.5858,10.5411,10.5501,293800.0
2009-04-09 13:00:00,11.8,11.83,11.79,11.82,81600.0,10.5501,10.5769,10.5411,10.5679,81600.0
2009-04-09 13:05:00,11.82,11.83,11.81,11.82,47600.0,10.5679,10.5769,10.559,10.5679,47600.0
2009-04-09 13:10:00,11.81,11.82,11.8,11.81,40000.0,10.559,10.5679,10.5501,10.559,40000.0
2009-04-09 13:15:00,11.81,11.87,11.8,11.84,142200.0,10.559,10.6126,10.5501,10.5858,142200.0
2009-04-09 13:20:00,11.85,11.9,11.85,11.89,180000.0,10.5948,10.6395,10.5948,10.6305,180000.0
2009-04-09 13:25:00,11.89,11.9,11.87,11.88,97200.0,10.6305,10.6395,10.6126,10.6216,97200.0
2009-04-09 13:30:00,11.88,11.88,11.87,11.88,32600.0,10.6216,10.6216,10.6126,10.6216,32600.0
2009-04-09 13:35:00,11.87,11.88,11.87,11.87,48600.0,10.6126,10.6216,10.6126,10.6126,48600.0
2009-04-09 13:40:00,11.87,11.87,11.86,11.87,68000.0,10.6126,10.6126,10.6037,10.6126,68000.0
2009-04-09 13:45:00,11.87,11.89,11.87,11.88,52000.0,10.6126,10.6305,10.6126,10.6216,52000.0
2009-04-09 13:50:00,11.88,11.89,11.87,11.88,75800.0,10.6216,10.6305,10.6126,10.6216,75800.0
2009-04-09 13:55:00,11.88,11.89,11.88,11.88,35200.0,10.6216,10.6305,10.6216,10.6216,35200.0
2009-04-09 14:00:00,11.88,11.89,11.84,11.84,74400.0,10.6216,10.6305,10.5858,10.5858,74400.0
2009-04-09 14:05:00,11.85,11.85,11.84,11.85,33800.0,10.5948,10.5948,10.5858,10.5948,33800.0
2009-04-09 14:10:00,11.85,11.88,11.85,11.85,98800.0,10.5948,10.6216,10.5948,10.5948,98800.0
2009-04-09 14:15:00,11.85,11.86,11.81,11.82,98800.0,10.5948,10.6037,10.559,10.5679,98800.0
2009-04-09 14:20:00,11.82,11.83,11.82,11.83,17600.0,10.5679,10.5769,10.5679,10.5769,17600.0
2009-04-09 14:25:00,11.83,11.86,11.82,11.84,72000.0,10.5769,10.6037,10.5679,10.5858,72000.0
2009-04-09 14:30:00,11.84,11.86,11.84,11.86,52000.0,10.5858,10.6037,10.5858,10.6037,52000.0
2009-04-09 14:35:00,11.86,11.88,11.86,11.88,85000.0,10.6037,10.6216,10.6037,10.6216,85000.0
2009-04-09 14:40:00,11.88,11.88,11.86,11.86,56400.0,10.6216,10.6216,10.6037,10.6037,56400.0
2009-04-09 14:45:00,11.86,11.91,11.86,11.88,123200.0,10.6037,10.6484,10.6037,10.6216,123200.0
2009-04-09 14:50:00,11.88,11.89,11.85,11.86,79200.0,10.6216,10.6305,10.5948,10.6037,79200.0
2009-04-09 14:55:00,11.86,11.88,11.85,11.87,65800.0,10.6037,10.6216,10.5948,10.6126,65800.0
2009-04-09 15:00:00,11.87,11.88,11.86,11.87,93000.0,10.6126,10.6216,10.6037,10.6126,93000.0
2009-04-09 15:05:00,11.88,11.88,11.86,11.88,90000.0,10.6216,10.6216,10.6037,10.6216,90000.0
2009-04-09 15:10:00,11.87,11.88,11.81,11.82,109800.0,10.6126,10.6216,10.559,10.5679,109800.0
2009-04-09 15:15:00,11.82,11.86,11.81,11.85,82800.0,10.5679,10.6037,10.559,10.5948,82800.0
2009-04-09 15:20:00,11.86,11.86,11.82,11.82,99000.0,10.6037,10.6037,10.5679,10.5679,99000.0
2009-04-09 15:25:00,11.81,11.84,11.81,11.83,64600.0,10.559,10.5858,10.559,10.5769,64600.0
2009-04-09 15:30:00,11.83,11.83,11.81,11.81,134400.0,10.5769,10.5769,10.559,10.559,134400.0
2009-04-09 15:35:00,11.81,11.82,11.79,11.8,393200.0,10.559,10.5679,10.5411,10.5501,393200.0
2009-04-09 15:40:00,11.8,11.81,11.76,11.79,302600.0,10.5501,10.559,10.5143,10.5411,302600.0
2009-04-09 15:45:00,11.79,11.8,11.77,11.8,252200.0,10.5411,10.5501,10.5232,10.5501,252200.0
2009-04-09 15:50:00,11.8,11.81,11.78,11.79,344600.0,10.5501,10.559,10.5322,10.5411,344600.0
2009-04-09 15:55:00,11.79,11.83,11.79,11.83,689200.0,10.5411,10.5769,10.5411,10.5769,689200.0
2009-04-13 09:30:00,11.78,11.88,11.66,11.68,100000.0,10.5322,10.6216,10.4249,10.4428,100000.0
2009-04-13 09:35:00,11.68,11.84,11.68,11.84,58000.0,10.4428,10.5858,10.4428,10.5858,58000.0
2009-04-13 09:40:00,11.84,11.84,11.74,11.76,171200.0,10.5858,10.5858,10.4964,10.5143,171200.0
2009-04-13 09:45:00,11.76,11.8,11.75,11.76,133000.0,10.5143,10.5501,10.5053,10.5143,133000.0
2009-04-13 09:50:00,11.77,11.78,11.74,11.76,130600.0,10.5232,10.5322,10.4964,10.5143,130600.0
2009-04-13 09:55:00,11.77,11.77,11.71,11.71,96200.0,10.5232,10.5232,10.4696,10.4696,96200.0
2009-04-13 10:00:00,11.7,11.71,11.65,11.65,174400.0,10.4606,10.4696,10.4159,10.4159,174400.0
2009-04-13 10:05:00,11.65,11.65,11.6,11.63,144200.0,10.4159,10.4159,10.3712,10.3981,144200.0
2009-04-13 10:10:00,11.63,11.7,11.63,11.7,55200.0,10.3981,10.4606,10.3981,10.4606,55200.0
2009-04-13 10:15:00,11.69,11.7,11.65,11.67,70800.0,10.4517,10.4606,10.4159,10.4338,70800.0
2009-04-13 10:20:00,11.67,11.7,11.67,11.68,59400.0,10.4338,10.4606,10.4338,10.4428,59400.0
2009-04-13 10:25:00,11.68,11.68,11.65,11.68,83400.0,10.4428,10.4428,10.4159,10.4428,83400.0
2009-04-13 10:30:00,11.68,11.69,11.63,11.66,284200.0,10.4428,10.4517,10.3981,10.4249,284200.0
2009-04-13 10:35:00,11.66,11.69,11.65,11.65,69800.0,10.4249,10.4517,10.4159,10.4159,69800.0
2009-04-13 10:40:00,11.64,11.66,11.62,11.65,104600.0,10.407,10.4249,10.3891,10.4159,104600.0
2009-04-13 10:45:00,11.65,11.67,11.63,11.63,83000.0,10.4159,10.4338,10.3981,10.3981,83000.0
2009-04-13 10:50:00,11.65,11.67,11.63,11.63,99200.0,10.4159,10.4338,10.3981,10.3981,99200.0
2009-04-13 10:55:00,11.64,11.66,11.63,11.65,81600.0,10.407,10.4249,10.3981,10.4159,81600.0
2009-04-13 11:00:00,11.65,11.65,11.59,11.59,107400.0,10.4159,10.4159,10.3623,10.3623,107400.0
2009-04-13 11:05:00,11.59,11.62,11.59,11.62,86600.0,10.3623,10.3891,10.3623,10.3891,86600.0
2009-04-13 11:10:00,11.62,11.65,11.62,11.63,93200.0,10.3891,10.4159,10.3891,10.3981,93200.0
2009-04-13 11:15:00,11.63,11.65,11.63,11.63,86600.0,10.3981,10.4159,10.3981,10.3981,86600.0
2009-04-13 11:20:00,11.63,11.65,11.62,11.63,50200.0,10.3981,10.4159,10.3891,10.3981,50200.0
2009-04-13 11:25:00,11.63,11.64,11.62,11.62,158000.0,10.3981,10.407,10.3891,10.3891,158000.0
2009-04-13 11:30:00,11.62,11.63,11.62,11.62,58800.0,10.3891,10.3981,10.3891,10.3891,58800.0
2009-04-13 11:35:00,11.62,11.62,11.6,11.61,33000.0,10.3891,10.3891,10.3712,10.3802,33000.0
2009-04-13 11:40:00,11.61,11.63,11.59,11.6,67800.0,10.3802,10.3981,10.3623,10.3712,67800.0
2009-04-13 11:45:00,11.6,11.62,11.6,11.62,45200.0,10.3712,10.3891,10.3712,10.3891,45200.0
2009-04-13 11:50:00,11.62,11.62,11.55,11.56,118600.0,10.3891,10.3891,10.3265,10.3355,118600.0
2009-04-13 11:55:00,11.56,11.58,11.56,11.56,114800.0,10.3355,10.3534,10.3355,10.3355,114800.0
2009-04-13 12:00:00,11.56,11.59,11.56,11.59,84400.0,10.3355,10.3623,10.3355,10.3623,84400.0
2009-04-13 12:05:00,11.6,11.62,11.59,11.59,43600.0,10.3712,10.3891,10.3623,10.3623,43600.0
2009-04-13 12:10:00,11.59,11.61,11.59,11.59,38200.0,10.3623,10.3802,10.3623,10.3623,38200.0
2009-04-13 12:15:00,11.59,11.62,11.59,11.61,41200.0,10.3623,10.3891,10.3623,10.3802,41200.0
2009-04-13 12:20:00,11.61,11.62,11.6,11.61,43800.0,10.3802,10.3891,10.3712,10.3802,43800.0
2009-04-13 12:25:00,11.61,11.61,11.58,11.6,38600.0,10.3802,10.3802,10.3534,10.3712,38600.0
2009-04-13 12:30:00,11.6,11.63,11.6,11.62,35000.0,10.3712,10.3981,10.3712,10.3891,35000.0
2009-04-13 12:35:00,11.62,11.62,11.58,11.58,34600.0,10.3891,10.3891,10.3534,10.3534,34600.0
2009-04-13 12:40:00,11.58,11.61,11.58,11.59,32800.0,10.3534,10.3802,10.3534,10.3623,32800.0
2009-04-13 12:45:00,11.59,11.61,11.58,11.61,36200.0,10.3623,10.3802,10.3534,10.3802,36200.0
2009-04-13 12:50:00,11.6,11.61,11.6,11.61,23200.0,10.3712,10.3802,10.3712,10.3802,23200.0
2009-04-13 12:55:00,11.61,11.62,11.61,11.62,18400.0,10.3802,10.3891,10.3802,10.3891,18400.0
2009-04-13 13:00:00,11.62,11.62,11.6,11.61,72400.0,10.3891,10.3891,10.3712,10.3802,72400.0
2009-04-13 13:05:00,11.62,11.63,11.6,11.6,51400.0,10.3891,10.3981,10.3712,10.3712,51400.0
2009-04-13 13:10:00,11.61,11.63,11.6,11.61,109600.0,10.3802,10.3981,10.3712,10.3802,109600.0
2009-04-13 13:15:00,11.62,11.63,11.62,11.63,81600.0,10.3891,10.3981,10.3891,10.3981,81600.0
2009-04-13 13:20:00,11.63,11.65,11.62,11.62,209400.0,10.3981,10.4159,10.3891,10.3891,209400.0
2009-04-13 13:25:00,11.62,11.63,11.61,11.62,47600.0,10.3891,10.3981,10.3802,10.3891,47600.0
2009-04-13 13:30:00,11.62,11.63,11.62,11.63,59600.0,10.3891,10.3981,10.3891,10.3981,59600.0
2009-04-13 13:35:00,11.62,11.63,11.62,11.62,68000.0,10.3891,10.3981,10.3891,10.3891,68000.0
2009-04-13 13:40:00,11.62,11.63,11.61,11.61,76000.0,10.3891,10.3981,10.3802,10.3802,76000.0
2009-04-13 13:45:00,11.61,11.63,11.61,11.62,90000.0,10.3802,10.3981,10.3802,10.3891,90000.0
2009-04-13 13:50:00,11.62,11.65,11.62,11.63,119600.0,10.3891,10.4159,10.3891,10.3981,119600.0
2009-04-13 13:55:00,11.63,11.63,11.62,11.63,64000.0,10.3981,10.3981,10.3891,10.3981,64000.0
2009-04-13 14:00:00,11.63,11.65,11.63,11.63,88400.0,10.3981,10.4159,10.3981,10.3981,88400.0
2009-04-13 14:05:00,11.63,11.64,11.63,11.63,56200.0,10.3981,10.407,10.3981,10.3981,56200.0
2009-04-13 14:10:00,11.63,11.63,11.62,11.62,61000.0,10.3981,10.3981,10.3891,10.3891,61000.0
2009-04-13 14:15:00,11.63,11.65,11.62,11.63,105400.0,10.3981,10.4159,10.3891,10.3981,105400.0
2009-04-13 14:20:00,11.64,11.66,11.63,11.66,27400.0,10.407,10.4249,10.3981,10.4249,27400.0
2009-04-13 14:25:00,11.65,11.67,11.64,11.65,56000.0,10.4159,10.4338,10.407,10.4159,56000.0
2009-04-13 14:30:00,11.65,11.67,11.64,11.66,102400.0,10.4159,10.4338,10.407,10.4249,102400.0
2009-04-13 14:35:00,11.67,11.69,11.67,11.67,85800.0,10.4338,10.4517,10.4338,10.4338,85800.0
2009-04-13 14:40:00,11.67,11.69,11.65,11.67,193400.0,10.4338,10.4517,10.4159,10.4338,193400.0
2009-04-13 14:45:00,11.66,11.68,11.65,11.65,104400.0,10.4249,10.4428,10.4159,10.4159,104400.0
2009-04-13 14:50:00,11.66,11.68,11.65,11.66,99400.0,10.4249,10.4428,10.4159,10.4249,99400.0
2009-04-13 14:55:00,11.66,11.67,11.64,11.64,67200.0,10.4249,10.4338,10.407,10.407,67200.0
2009-04-13 15:00:00,11.64,11.71,11.63,11.71,231200.0,10.407,10.4696,10.3981,10.4696,231200.0
2009-04-13 15:05:00,11.71,11.72,11.71,11.72,41800.0,10.4696,10.4785,10.4696,10.4785,41800.0
2009-04-13 15:10:00,11.72,11.72,11.7,11.72,174800.0,10.4785,10.4785,10.4606,10.4785,174800.0
2009-04-13 15:15:00,11.72,11.75,11.72,11.74,93600.0,10.4785,10.5053,10.4785,10.4964,93600.0
2009-04-13 15:20:00,11.75,11.76,11.74,11.76,57200.0,10.5053,10.5143,10.4964,10.5143,57200.0
2009-04-13 15:25:00,11.76,11.78,11.75,11.78,85800.0,10.5143,10.5322,10.5053,10.5322,85800.0
2009-04-13 15:30:00,11.78,11.8,11.77,11.8,195800.0,10.5322,10.5501,10.5232,10.5501,195800.0
2009-04-13 15:35:00,11.8,11.8,11.79,11.8,92800.0,10.5501,10.5501,10.5411,10.5501,92800.0
2009-04-13 15:40:00,11.8,11.81,11.79,11.81,245200.0,10.5501,10.559,10.5411,10.559,245200.0
2009-04-13 15:45:00,11.8,11.81,11.77,11.77,202200.0,10.5501,10.559,10.5232,10.5232,202200.0
2009-04-13 15:50:00,11.77,11.8,11.76,11.77,279200.0,10.5232,10.5501,10.5143,10.5232,279200.0
2009-04-13 15:55:00,11.76,11.78,11.74,11.75,316200.0,10.5143,10.5322,10.4964,10.5053,316200.0
2009-04-14 09:30:00,11.74,11.75,11.56,11.6,111200.0,10.4964,10.5053,10.3355,10.3712,111200.0
2009-04-14 09:35:00,11.6,11.71,11.55,11.71,100200.0,10.3712,10.4696,10.3265,10.4696,100200.0
2009-04-14 09:40:00,11.7,11.71,11.65,11.69,130800.0,10.4606,10.4696,10.4159,10.4517,130800.0
2009-04-14 09:45:00,11.71,11.75,11.68,11.74,244000.0,10.4696,10.5053,10.4428,10.4964,244000.0
2009-04-14 09:50:00,11.74,11.74,11.68,11.68,257400.0,10.4964,10.4964,10.4428,10.4428,257400.0
2009-04-14 09:55:00,11.68,11.68,11.6,11.61,170400.0,10.4428,10.4428,10.3712,10.3802,170400.0
2009-04-14 10:00:00,11.61,11.66,11.6,11.65,99200.0,10.3802,10.4249,10.3712,10.4159,99200.0
2009-04-14 10:05:00,11.65,11.65,11.58,11.58,109800.0,10.4159,10.4159,10.3534,10.3534,109800.0
2009-04-14 10:10:00,11.58,11.6,11.55,11.55,107600.0,10.3534,10.3712,10.3265,10.3265,107600.0
2009-04-14 10:15:00,11.55,11.61,11.54,11.58,123800.0,10.3265,10.3802,10.3176,10.3534,123800.0
2009-04-14 10:20:00,11.58,11.59,11.56,11.58,139000.0,10.3534,10.3623,10.3355,10.3534,139000.0
2009-04-14 10:25:00,11.59,11.61,11.58,11.61,79400.0,10.3623,10.3802,10.3534,10.3802,79400.0
2009-04-14 10:30:00,11.61,11.68,11.61,11.67,144800.0,10.3802,10.4428,10.3802,10.4338,144800.0
2009-04-14 10:35:00,11.68,11.69,11.67,11.67,50800.0,10.4428,10.4517,10.4338,10.4338,50800.0
2009-04-14 10:40:00,11.67,11.69,11.65,11.66,56200.0,10.4338,10.4517,10.4159,10.4249,56200.0
2009-04-14 10:45:00,11.66,11.67,11.64,11.65,72400.0,10.4249,10.4338,10.407,10.4159,72400.0
2009-04-14 10:50:00,11.65,11.65,11.63,11.63,31400.0,10.4159,10.4159,10.3981,10.3981,31400.0
2009-04-14 10:55:00,11.63,11.63,11.63,11.63,51000.0,10.3981,10.3981,10.3981,10.3981,51000.0
2009-04-14 11:00:00,11.63,11.66,11.63,11.65,83800.0,10.3981,10.4249,10.3981,10.4159,83800.0
2009-04-14 11:05:00,11.65,11.65,11.61,11.61,71800.0,10.4159,10.4159,10.3802,10.3802,71800.0
2009-04-14 11:10:00,11.61,11.61,11.58,11.61,32200.0,10.3802,10.3802,10.3534,10.3802,32200.0
2009-04-14 11:15:00,11.62,11.63,11.6,11.6,32200.0,10.3891,10.3981,10.3712,10.3712,32200.0
2009-04-14 11:20:00,11.61,11.61,11.55,11.59,91400.0,10.3802,10.3802,10.3265,10.3623,91400.0
2009-04-14 11:25:00,11.59,11.6,11.55,11.55,99000.0,10.3623,10.3712,10.3265,10.3265,99000.0
2009-04-14 11:30:00,11.55,11.59,11.55,11.59,49600.0,10.3265,10.3623,10.3265,10.3623,49600.0
2009-04-14 11:35:00,11.58,11.59,11.57,11.58,84000.0,10.3534,10.3623,10.3444,10.3534,84000.0
2009-04-14 11:40:00,11.59,11.59,11.56,11.58,72000.0,10.3623,10.3623,10.3355,10.3534,72000.0
2009-04-14 11:45:00,11.58,11.59,11.58,11.59,79400.0,10.3534,10.3623,10.3534,10.3623,79400.0
2009-04-14 11:50:00,11.59,11.6,11.56,11.57,50400.0,10.3623,10.3712,10.3355,10.3444,50400.0
2009-04-14 11:55:00,11.57,11.58,11.56,11.58,46600.0,10.3444,10.3534,10.3355,10.3534,46600.0
2009-04-14 12:00:00,11.57,11.58,11.56,11.58,63000.0,10.3444,10.3534,10.3355,10.3534,63000.0
2009-04-14 12:05:00,11.58,11.58,11.55,11.56,99800.0,10.3534,10.3534,10.3265,10.3355,99800.0
2009-04-14 12:10:00,11.56,11.57,11.55,11.56,89600.0,10.3355,10.3444,10.3265,10.3355,89600.0
2009-04-14 12:15:00,11.56,11.56,11.54,11.56,165200.0,10.3355,10.3355,10.3176,10.3355,165200.0
2009-04-14 12:20:00,11.56,11.58,11.55,11.58,71000.0,10.3355,10.3534,10.3265,10.3534,71000.0
2009-04-14 12:25:00,11.58,11.61,11.57,11.6,114800.0,10.3534,10.3802,10.3444,10.3712,114800.0
2009-04-14 12:30:00,11.6,11.6,11.59,11.6,60200.0,10.3712,10.3712,10.3623,10.3712,60200.0
2009-04-14 12:35:00,11.6,11.6,11.56,11.56,66600.0,10.3712,10.3712,10.3355,10.3355,66600.0
2009-04-14 12:40:00,11.57,11.57,11.5,11.53,180400.0,10.3444,10.3444,10.2818,10.3087,180400.0
2009-04-14 12:45:00,11.52,11.52,11.45,11.46,154800.0,10.2997,10.2997,10.2371,10.2461,154800.0
2009-04-14 12:50:00,11.46,11.48,11.46,11.47,65600.0,10.2461,10.264,10.2461,10.255,65600.0
2009-04-14 12:55:00,11.47,11.47,11.44,11.45,81000.0,10.255,10.255,10.2282,10.2371,81000.0
2009-04-14 13:00:00,11.45,11.47,11.44,11.45,207600.0,10.2371,10.255,10.2282,10.2371,207600.0
2009-04-14 13:05:00,11.44,11.45,11.43,11.43,47600.0,10.2282,10.2371,10.2192,10.2192,47600.0
2009-04-14 13:10:00,11.43,11.43,11.37,11.4,235200.0,10.2192,10.2192,10.1656,10.1924,235200.0
2009-04-14 13:15:00,11.4,11.43,11.4,11.42,88600.0,10.1924,10.2192,10.1924,10.2103,88600.0
2009-04-14 13:20:00,11.42,11.42,11.4,11.4,82200.0,10.2103,10.2103,10.1924,10.1924,82200.0
2009-04-14 13:25:00,11.41,11.42,11.4,11.42,84000.0,10.2014,10.2103,10.1924,10.2103,84000.0
2009-04-14 13:30:00,11.42,11.45,11.42,11.45,66000.0,10.2103,10.2371,10.2103,10.2371,66000.0
2009-04-14 13:35:00,11.45,11.45,11.43,11.43,83600.0,10.2371,10.2371,10.2192,10.2192,83600.0
2009-04-14 13:40:00,11.43,11.44,11.43,11.43,126600.0,10.2192,10.2282,10.2192,10.2192,126600.0
2009-04-14 13:45:00,11.43,11.44,11.4,11.42,61000.0,10.2192,10.2282,10.1924,10.2103,61000.0
2009-04-14 13:50:00,11.42,11.43,11.42,11.42,33000.0,10.2103,10.2192,10.2103,10.2103,33000.0
2009-04-14 13:55:00,11.42,11.46,11.42,11.45,62000.0,10.2103,10.2461,10.2103,10.2371,62000.0
2009-04-14 14:00:00,11.45,11.46,11.44,11.45,61000.0,10.2371,10.2461,10.2282,10.2371,61000.0
2009-04-14 14:05:00,11.45,11.46,11.45,11.45,68200.0,10.2371,10.2461,10.2371,10.2371,68200.0
2009-04-14 14:10:00,11.45,11.47,11.44,11.47,82000.0,10.2371,10.255,10.2282,10.255,82000.0
2009-04-14 14:15:00,11.46,11.49,11.46,11.47,52200.0,10.2461,10.2729,10.2461,10.255,52200.0
2009-04-14 14:20:00,11.47,11.49,11.46,11.49,80200.0,10.255,10.2729,10.2461,10.2729,80200.0
2009-04-14 14:25:00,11.49,11.5,11.47,11.49,72200.0,10.2729,10.2818,10.255,10.2729,72200.0
2009-04-14 14:30:00,11.5,11.5,11.48,11.49,54000.0,10.2818,10.2818,10.264,10.2729,54000.0
2009-04-14 14:35:00,11.49,11.49,11.46,11.49,107600.0,10.2729,10.2729,10.2461,10.2729,107600.0
2009-04-14 14:40:00,11.49,11.49,11.47,11.49,53800.0,10.2729,10.2729,10.255,10.2729,53800.0
2009-04-14 14:45:00,11.49,11.49,11.47,11.47,67200.0,10.2729,10.2729,10.255,10.255,67200.0
2009-04-14 14:50:00,11.47,11.47,11.45,11.46,59400.0,10.255,10.255,10.2371,10.2461,59400.0
2009-04-14 14:55:00,11.46,11.5,11.45,11.5,96800.0,10.2461,10.2818,10.2371,10.2818,96800.0
2009-04-14 15:00:00,11.5,11.51,11.49,11.49,212800.0,10.2818,10.2908,10.2729,10.2729,212800.0
2009-04-14 15:05:00,11.49,11.5,11.47,11.48,82400.0,10.2729,10.2818,10.255,10.264,82400.0
2009-04-14 15:10:00,11.48,11.49,11.45,11.47,146800.0,10.264,10.2729,10.2371,10.255,146800.0
2009-04-14 15:15:00,11.47,11.53,11.47,11.53,183800.0,10.255,10.3087,10.255,10.3087,183800.0
2009-04-14 15:20:00,11.53,11.55,11.52,11.53,245400.0,10.3087,10.3265,10.2997,10.3087,245400.0
2009-04-14 15:25:00,11.53,11.54,11.5,11.53,250800.0,10.3087,10.3176,10.2818,10.3087,250800.0
2009-04-14 15:30:00,11.53,11.56,11.53,11.55,218400.0,10.3087,10.3355,10.3087,10.3265,218400.0
2009-04-14 15:35:00,11.55,11.58,11.55,11.56,275200.0,10.3265,10.3534,10.3265,10.3355,275200.0
2009-04-14 15:40:00,11.56,11.59,11.55,11.55,332000.0,10.3355,10.3623,10.3265,10.3265,332000.0
2009-04-14 15:45:00,11.55,11.61,11.55,11.56,284000.0,10.3265,10.3802,10.3265,10.3355,284000.0
2009-04-14 15:50:00,11.56,11.59,11.55,11.55,398200.0,10.3355,10.3623,10.3265,10.3265,398200.0
2009-04-14 15:55:00,11.55,11.56,11.52,11.52,601600.0,10.3265,10.3355,10.2997,10.2997,601600.0
2009-04-15 09:30:00,11.31,11.31,11.15,11.15,474400.0,10.112,10.112,9.9689,9.9689,474400.0
2009-04-15 09:35:00,11.16,11.19,11.1,11.13,437200.0,9.9778,10.0047,9.9242,9.951,437200.0
2009-04-15 09:40:00,11.12,11.13,11.1,11.12,294800.0,9.9421,9.951,9.9242,9.9421,294800.0
2009-04-15 09:45:00,11.12,11.15,11.03,11.04,418400.0,9.9421,9.9689,9.8616,9.8706,418400.0
2009-04-15 09:50:00,11.05,11.17,11.05,11.09,371000.0,9.8795,9.9868,9.8795,9.9153,371000.0
2009-04-15 09:55:00,11.09,11.09,11.0,11.03,523400.0,9.9153,9.9153,9.8348,9.8616,523400.0
2009-04-15 10:00:00,11.03,11.04,10.99,11.01,800200.0,9.8616,9.8706,9.8259,9.8437,800200.0
2009-04-15 10:05:00,11.01,11.05,10.99,11.04,794400.0,9.8437,9.8795,9.8259,9.8706,794400.0
2009-04-15 10:10:00,11.05,11.09,11.03,11.08,529000.0,9.8795,9.9153,9.8616,9.9063,529000.0
2009-04-15 10:15:00,11.08,11.11,11.06,11.11,342600.0,9.9063,9.9331,9.8884,9.9331,342600.0
2009-04-15 10:20:00,11.11,11.15,11.1,11.15,177800.0,9.9331,9.9689,9.9242,9.9689,177800.0
2009-04-15 10:25:00,11.15,11.18,11.15,11.15,280000.0,9.9689,9.9957,9.9689,9.9689,280000.0
2009-04-15 10:30:00,11.15,11.17,11.12,11.17,483800.0,9.9689,9.9868,9.9421,9.9868,483800.0
2009-04-15 10:35:00,11.17,11.18,11.12,11.13,357400.0,9.9868,9.9957,9.9421,9.951,357400.0
2009-04-15 10:40:00,11.13,11.18,11.12,11.18,105800.0,9.951,9.9957,9.9421,9.9957,105800.0
2009-04-15 10:45:00,11.18,11.18,11.14,11.14,128600.0,9.9957,9.9957,9.96,9.96,128600.0
2009-04-15 10:50:00,11.13,11.13,11.04,11.08,701600.0,9.951,9.951,9.8706,9.9063,701600.0
2009-04-15 10:55:00,11.09,11.1,11.01,11.06,460400.0,9.9153,9.9242,9.8437,9.8884,460400.0
2009-04-15 11:00:00,11.06,11.06,11.04,11.04,118000.0,9.8884,9.8884,9.8706,9.8706,118000.0
2009-04-15 11:05:00,11.04,11.05,11.04,11.05,100800.0,9.8706,9.8795,9.8706,9.8795,100800.0
2009-04-15 11:10:00,11.04,11.05,11.03,11.04,38600.0,9.8706,9.8795,9.8616,9.8706,38600.0
2009-04-15 11:15:00,11.04,11.05,11.03,11.04,112400.0,9.8706,9.8795,9.8616,9.8706,112400.0
2009-04-15 11:20:00,11.04,11.06,11.04,11.05,90600.0,9.8706,9.8884,9.8706,9.8795,90600.0
2009-04-15 11:25:00,11.05,11.05,11.01,11.02,108000.0,9.8795,9.8795,9.8437,9.8527,108000.0
2009-04-15 11:30:00,11.02,11.04,11.02,11.04,71200.0,9.8527,9.8706,9.8527,9.8706,71200.0
2009-04-15 11:35:00,11.04,11.09,11.04,11.06,168800.0,9.8706,9.9153,9.8706,9.8884,168800.0
2009-04-15 11:40:00,11.06,11.06,11.04,11.04,52200.0,9.8884,9.8884,9.8706,9.8706,52200.0
2009-04-15 11:45:00,11.04,11.07,11.04,11.06,105200.0,9.8706,9.8974,9.8706,9.8884,105200.0
2009-04-15 11:50:00,11.06,11.06,11.03,11.04,114000.0,9.8884,9.8884,9.8616,9.8706,114000.0
2009-04-15 11:55:00,11.04,11.06,11.04,11.04,60800.0,9.8706,9.8884,9.8706,9.8706,60800.0
2009-04-15 12:00:00,11.04,11.06,11.04,11.04,97000.0,9.8706,9.8884,9.8706,9.8706,97000.0
2009-04-15 12:05:00,11.04,11.06,11.03,11.04,209400.0,9.8706,9.8884,9.8616,9.8706,209400.0
2009-04-15 12:10:00,11.03,11.05,11.03,11.04,72200.0,9.8616,9.8795,9.8616,9.8706,72200.0
2009-04-15 12:15:00,11.04,11.04,11.03,11.03,84200.0,9.8706,9.8706,9.8616,9.8616,84200.0
2009-04-15 12:20:00,11.03,11.06,11.03,11.04,66800.0,9.8616,9.8884,9.8616,9.8706,66800.0
2009-04-15 12:25:00,11.03,11.04,11.03,11.04,59600.0,9.8616,9.8706,9.8616,9.8706,59600.0
2009-04-15 12:30:00,11.04,11.04,11.03,11.04,92000.0,9.8706,9.8706,9.8616,9.8706,92000.0
2009-04-15 12:35:00,11.03,11.05,11.03,11.04,268400.0,9.8616,9.8795,9.8616,9.8706,268400.0
2009-04-15 12:40:00,11.04,11.05,11.04,11.04,97600.0,9.8706,9.8795,9.8706,9.8706,97600.0
2009-04-15 12:45:00,11.04,11.06,11.04,11.06,157000.0,9.8706,9.8884,9.8706,9.8884,157000.0
2009-04-15 12:50:00,11.05,11.06,11.03,11.06,229800.0,9.8795,9.8884,9.8616,9.8884,229800.0
2009-04-15 12:55:00,11.05,11.06,11.05,11.05,34800.0,9.8795,9.8884,9.8795,9.8795,34800.0
2009-04-15 13:00:00,11.06,11.09,11.04,11.09,152000.0,9.8884,9.9153,9.8706,9.9153,152000.0
2009-04-15 13:05:00,11.09,11.09,11.06,11.08,33600.0,9.9153,9.9153,9.8884,9.9063,33600.0
2009-04-15 13:10:00,11.08,11.1,11.07,11.08,135000.0,9.9063,9.9242,9.8974,9.9063,135000.0
2009-04-15 13:15:00,11.08,11.08,11.06,11.06,71000.0,9.9063,9.9063,9.8884,9.8884,71000.0
2009-04-15 13:20:00,11.06,11.08,11.05,11.05,113200.0,9.8884,9.9063,9.8795,9.8795,113200.0
2009-04-15 13:25:00,11.05,11.06,11.05,11.06,274600.0,9.8795,9.8884,9.8795,9.8884,274600.0
2009-04-15 13:30:00,11.06,11.08,11.05,11.08,72000.0,9.8884,9.9063,9.8795,9.9063,72000.0
2009-04-15 13:35:00,11.08,11.09,11.08,11.09,461800.0,9.9063,9.9153,9.9063,9.9153,461800.0
2009-04-15 13:40:00,11.08,11.1,11.08,11.09,147000.0,9.9063,9.9242,9.9063,9.9153,147000.0
2009-04-15 13:45:00,11.09,11.12,11.09,11.12,212000.0,9.9153,9.9421,9.9153,9.9421,212000.0
2009-04-15 13:50:00,11.12,11.13,11.11,11.12,148200.0,9.9421,9.951,9.9331,9.9421,148200.0
2009-04-15 13:55:00,11.12,11.13,11.12,11.13,84000.0,9.9421,9.951,9.9421,9.951,84000.0
2009-04-15 14:00:00,11.13,11.13,11.1,11.12,517400.0,9.951,9.951,9.9242,9.9421,517400.0
2009-04-15 14:05:00,11.11,11.15,11.11,11.14,104200.0,9.9331,9.9689,9.9331,9.96,104200.0
2009-04-15 14:10:00,11.14,11.15,11.13,11.14,92800.0,9.96,9.9689,9.951,9.96,92800.0
2009-04-15 14:15:00,11.14,11.15,11.1,11.1,139200.0,9.96,9.9689,9.9242,9.9242,139200.0
2009-04-15 14:20:00,11.1,11.12,11.09,11.12,467200.0,9.9242,9.9421,9.9153,9.9421,467200.0
2009-04-15 14:25:00,11.12,11.12,11.1,11.11,100000.0,9.9421,9.9421,9.9242,9.9331,100000.0
2009-04-15 14:30:00,11.11,11.14,11.1,11.12,253600.0,9.9331,9.96,9.9242,9.9421,253600.0
2009-04-15 14:35:00,11.12,11.13,11.11,11.13,666000.0,9.9421,9.951,9.9331,9.951,666000.0
2009-04-15 14:40:00,11.12,11.13,11.12,11.13,130600.0,9.9421,9.951,9.9421,9.951,130600.0
2009-04-15 14:45:00,11.12,11.14,11.12,11.13,222800.0,9.9421,9.96,9.9421,9.951,222800.0
2009-04-15 14:50:00,11.13,11.13,11.11,11.11,228200.0,9.951,9.951,9.9331,9.9331,228200.0
2009-04-15 14:55:00,11.11,11.11,11.06,11.06,311800.0,9.9331,9.9331,9.8884,9.8884,311800.0
2009-04-15 15:00:00,11.06,11.11,11.06,11.11,177000.0,9.8884,9.9331,9.8884,9.9331,177000.0
2009-04-15 15:05:00,11.1,11.13,11.09,11.1,105800.0,9.9242,9.951,9.9153,9.9242,105800.0
2009-04-15 15:10:00,11.09,11.11,11.09,11.1,238800.0,9.9153,9.9331,9.9153,9.9242,238800.0
2009-04-15 15:15:00,11.1,11.15,11.1,11.15,153800.0,9.9242,9.9689,9.9242,9.9689,153800.0
2009-04-15 15:20:00,11.14,11.15,11.12,11.13,179400.0,9.96,9.9689,9.9421,9.951,179400.0
2009-04-15 15:25:00,11.13,11.15,11.11,11.12,144200.0,9.951,9.9689,9.9331,9.9421,144200.0
2009-04-15 15:30:00,11.12,11.13,11.11,11.12,175000.0,9.9421,9.951,9.9331,9.9421,175000.0
2009-04-15 15:35:00,11.12,11.13,11.11,11.13,153600.0,9.9421,9.951,9.9331,9.951,153600.0
2009-04-15 15:40:00,11.13,11.17,11.13,11.15,144000.0,9.951,9.9868,9.951,9.9689,144000.0
2009-04-15 15:45:00,11.15,11.19,11.15,11.19,170200.0,9.9689,10.0047,9.9689,10.0047,170200.0
2009-04-15 15:50:00,11.19,11.22,11.18,11.21,379600.0,10.0047,10.0315,9.9957,10.0226,379600.0
2009-04-15 15:55:00,11.21,11.24,11.21,11.24,432800.0,10.0226,10.0494,10.0226,10.0494,432800.0
2009-04-16 09:30:00,11.49,11.5,11.38,11.43,131600.0,10.2729,10.2818,10.1745,10.2192,131600.0
2009-04-16 09:35:00,11.43,11.54,11.43,11.52,214800.0,10.2192,10.3176,10.2192,10.2997,214800.0
2009-04-16 09:40:00,11.51,11.52,11.43,11.44,130000.0,10.2908,10.2997,10.2192,10.2282,130000.0
2009-04-16 09:45:00,11.44,11.44,11.38,11.42,139600.0,10.2282,10.2282,10.1745,10.2103,139600.0
2009-04-16 09:50:00,11.42,11.43,11.4,11.43,110400.0,10.2103,10.2192,10.1924,10.2192,110400.0
2009-04-16 09:55:00,11.43,11.49,11.42,11.47,231600.0,10.2192,10.2729,10.2103,10.255,231600.0
2009-04-16 10:00:00,11.46,11.49,11.4,11.4,127400.0,10.2461,10.2729,10.1924,10.1924,127400.0
2009-04-16 10:05:00,11.4,11.44,11.37,11.38,184000.0,10.1924,10.2282,10.1656,10.1745,184000.0
2009-04-16 10:10:00,11.39,11.45,11.38,11.45,103400.0,10.1835,10.2371,10.1745,10.2371,103400.0
2009-04-16 10:15:00,11.44,11.49,11.44,11.49,120200.0,10.2282,10.2729,10.2282,10.2729,120200.0
2009-04-16 10:20:00,11.49,11.57,11.49,11.56,333400.0,10.2729,10.3444,10.2729,10.3355,333400.0
2009-04-16 10:25:00,11.56,11.61,11.56,11.6,247600.0,10.3355,10.3802,10.3355,10.3712,247600.0
2009-04-16 10:30:00,11.6,11.63,11.6,11.63,279600.0,10.3712,10.3981,10.3712,10.3981,279600.0
2009-04-16 10:35:00,11.63,11.64,11.56,11.56,85000.0,10.3981,10.407,10.3355,10.3355,85000.0
2009-04-16 10:40:00,11.56,11.56,11.52,11.52,64600.0,10.3355,10.3355,10.2997,10.2997,64600.0
2009-04-16 10:45:00,11.52,11.52,11.47,11.5,138200.0,10.2997,10.2997,10.255,10.2818,138200.0
2009-04-16 10:50:00,11.5,11.51,11.48,11.48,63400.0,10.2818,10.2908,10.264,10.264,63400.0
2009-04-16 10:55:00,11.48,11.5,11.47,11.5,79800.0,10.264,10.2818,10.255,10.2818,79800.0
2009-04-16 11:00:00,11.5,11.53,11.49,11.5,94600.0,10.2818,10.3087,10.2729,10.2818,94600.0
2009-04-16 11:05:00,11.5,11.53,11.49,11.52,49600.0,10.2818,10.3087,10.2729,10.2997,49600.0
2009-04-16 11:10:00,11.52,11.53,11.51,11.52,53000.0,10.2997,10.3087,10.2908,10.2997,53000.0
2009-04-16 11:15:00,11.52,11.52,11.49,11.5,52800.0,10.2997,10.2997,10.2729,10.2818,52800.0
2009-04-16 11:20:00,11.5,11.51,11.49,11.49,54200.0,10.2818,10.2908,10.2729,10.2729,54200.0
2009-04-16 11:25:00,11.49,11.54,11.48,11.54,92600.0,10.2729,10.3176,10.264,10.3176,92600.0
2009-04-16 11:30:00,11.54,11.56,11.53,11.54,67200.0,10.3176,10.3355,10.3087,10.3176,67200.0
2009-04-16 11:35:00,11.54,11.56,11.54,11.56,52000.0,10.3176,10.3355,10.3176,10.3355,52000.0
2009-04-16 11:40:00,11.56,11.56,11.54,11.56,52600.0,10.3355,10.3355,10.3176,10.3355,52600.0
2009-04-16 11:45:00,11.55,11.59,11.55,11.56,68000.0,10.3265,10.3623,10.3265,10.3355,68000.0
2009-04-16 11:50:00,11.56,11.56,11.52,11.52,61200.0,10.3355,10.3355,10.2997,10.2997,61200.0
2009-04-16 11:55:00,11.52,11.53,11.51,11.52,71400.0,10.2997,10.3087,10.2908,10.2997,71400.0
2009-04-16 12:00:00,11.52,11.53,11.51,11.53,79000.0,10.2997,10.3087,10.2908,10.3087,79000.0
2009-04-16 12:05:00,11.53,11.59,11.53,11.59,107000.0,10.3087,10.3623,10.3087,10.3623,107000.0
2009-04-16 12:10:00,11.59,11.61,11.59,11.61,39800.0,10.3623,10.3802,10.3623,10.3802,39800.0
2009-04-16 12:15:00,11.61,11.61,11.59,11.6,42400.0,10.3802,10.3802,10.3623,10.3712,42400.0
2009-04-16 12:20:00,11.6,11.61,11.57,11.57,42200.0,10.3712,10.3802,10.3444,10.3444,42200.0
2009-04-16 12:25:00,11.57,11.6,11.57,11.6,253000.0,10.3444,10.3712,10.3444,10.3712,253000.0
2009-04-16 12:30:00,11.6,11.61,11.6,11.61,26200.0,10.3712,10.3802,10.3712,10.3802,26200.0
2009-04-16 12:35:00,11.61,11.61,11.59,11.6,24800.0,10.3802,10.3802,10.3623,10.3712,24800.0
2009-04-16 12:40:00,11.6,11.6,11.58,11.58,268000.0,10.3712,10.3712,10.3534,10.3534,268000.0
2009-04-16 12:45:00,11.58,11.63,11.58,11.63,136600.0,10.3534,10.3981,10.3534,10.3981,136600.0
2009-04-16 12:50:00,11.63,11.63,11.62,11.63,65200.0,10.3981,10.3981,10.3891,10.3981,65200.0
2009-04-16 12:55:00,11.63,11.63,11.59,11.59,148800.0,10.3981,10.3981,10.3623,10.3623,148800.0
2009-04-16 13:00:00,11.59,11.6,11.59,11.59,120600.0,10.3623,10.3712,10.3623,10.3623,120600.0
2009-04-16 13:05:00,11.6,11.61,11.59,11.6,40400.0,10.3712,10.3802,10.3623,10.3712,40400.0
2009-04-16 13:10:00,11.6,11.6,11.57,11.59,43400.0,10.3712,10.3712,10.3444,10.3623,43400.0
2009-04-16 13:15:00,11.59,11.6,11.56,11.57,95000.0,10.3623,10.3712,10.3355,10.3444,95000.0
2009-04-16 13:20:00,11.58,11.58,11.57,11.57,22400.0,10.3534,10.3534,10.3444,10.3444,22400.0
2009-04-16 13:25:00,11.58,11.58,11.56,11.56,85200.0,10.3534,10.3534,10.3355,10.3355,85200.0
2009-04-16 13:30:00,11.56,11.56,11.54,11.54,35000.0,10.3355,10.3355,10.3176,10.3176,35000.0
2009-04-16 13:35:00,11.54,11.55,11.52,11.52,85600.0,10.3176,10.3265,10.2997,10.2997,85600.0
2009-04-16 13:40:00,11.52,11.53,11.51,11.53,62400.0,10.2997,10.3087,10.2908,10.3087,62400.0
2009-04-16 13:45:00,11.54,11.54,11.53,11.53,25200.0,10.3176,10.3176,10.3087,10.3087,25200.0
2009-04-16 13:50:00,11.53,11.55,11.52,11.52,39400.0,10.3087,10.3265,10.2997,10.2997,39400.0
2009-04-16 13:55:00,11.52,11.56,11.52,11.56,70200.0,10.2997,10.3355,10.2997,10.3355,70200.0
2009-04-16 14:00:00,11.56,11.58,11.56,11.56,41800.0,10.3355,10.3534,10.3355,10.3355,41800.0
2009-04-16 14:05:00,11.57,11.6,11.57,11.59,48800.0,10.3444,10.3712,10.3444,10.3623,48800.0
2009-04-16 14:10:00,11.59,11.62,11.59,11.62,47600.0,10.3623,10.3891,10.3623,10.3891,47600.0
2009-04-16 14:15:00,11.62,11.63,11.6,11.6,52400.0,10.3891,10.3981,10.3712,10.3712,52400.0
2009-04-16 14:20:00,11.6,11.63,11.6,11.61,121000.0,10.3712,10.3981,10.3712,10.3802,121000.0
2009-04-16 14:25:00,11.61,11.64,11.61,11.64,106800.0,10.3802,10.407,10.3802,10.407,106800.0
2009-04-16 14:30:00,11.65,11.65,11.64,11.65,115400.0,10.4159,10.4159,10.407,10.4159,115400.0
2009-04-16 14:35:00,11.65,11.7,11.65,11.7,152200.0,10.4159,10.4606,10.4159,10.4606,152200.0
2009-04-16 14:40:00,11.7,11.72,11.7,11.71,82800.0,10.4606,10.4785,10.4606,10.4696,82800.0
2009-04-16 14:45:00,11.72,11.72,11.7,11.71,120000.0,10.4785,10.4785,10.4606,10.4696,120000.0
2009-04-16 14:50:00,11.71,11.75,11.71,11.74,98800.0,10.4696,10.5053,10.4696,10.4964,98800.0
2009-04-16 14:55:00,11.74,11.75,11.72,11.72,92800.0,10.4964,10.5053,10.4785,10.4785,92800.0
2009-04-16 15:00:00,11.72,11.73,11.71,11.72,67000.0,10.4785,10.4875,10.4696,10.4785,67000.0
2009-04-16 15:05:00,11.72,11.76,11.71,11.74,137200.0,10.4785,10.5143,10.4696,10.4964,137200.0
2009-04-16 15:10:00,11.75,11.78,11.75,11.76,132800.0,10.5053,10.5322,10.5053,10.5143,132800.0
2009-04-16 15:15:00,11.76,11.77,11.74,11.77,101800.0,10.5143,10.5232,10.4964,10.5232,101800.0
2009-04-16 15:20:00,11.78,11.8,11.77,11.78,126200.0,10.5322,10.5501,10.5232,10.5322,126200.0
2009-04-16 15:25:00,11.78,11.79,11.75,11.76,92200.0,10.5322,10.5411,10.5053,10.5143,92200.0
2009-04-16 15:30:00,11.76,11.76,11.72,11.72,173800.0,10.5143,10.5143,10.4785,10.4785,173800.0
2009-04-16 15:35:00,11.72,11.74,11.71,11.74,188800.0,10.4785,10.4964,10.4696,10.4964,188800.0
2009-04-16 15:40:00,11.74,11.75,11.68,11.69,325800.0,10.4964,10.5053,10.4428,10.4517,325800.0
2009-04-16 15:45:00,11.68,11.73,11.68,11.7,322400.0,10.4428,10.4875,10.4428,10.4606,322400.0
2009-04-16 15:50:00,11.7,11.74,11.69,11.71,284800.0,10.4606,10.4964,10.4517,10.4696,284800.0
2009-04-16 15:55:00,11.71,11.72,11.68,11.7,650400.0,10.4696,10.4785,10.4428,10.4606,650400.0
2009-04-17 09:30:00,11.69,11.74,11.57,11.69,925600.0,10.4517,10.4964,10.3444,10.4517,925600.0
2009-04-17 09:35:00,11.68,11.68,11.61,11.61,64400.0,10.4428,10.4428,10.3802,10.3802,64400.0
2009-04-17 09:40:00,11.62,11.63,11.55,11.61,117800.0,10.3891,10.3981,10.3265,10.3802,117800.0
2009-04-17 09:45:00,11.61,11.65,11.58,11.65,50400.0,10.3802,10.4159,10.3534,10.4159,50400.0
2009-04-17 09:50:00,11.65,11.66,11.59,11.63,120800.0,10.4159,10.4249,10.3623,10.3981,120800.0
2009-04-17 09:55:00,11.64,11.7,11.62,11.7,158600.0,10.407,10.4606,10.3891,10.4606,158600.0
2009-04-17 10:00:00,11.7,11.7,11.65,11.69,98600.0,10.4606,10.4606,10.4159,10.4517,98600.0
2009-04-17 10:05:00,11.69,11.71,11.66,11.68,98200.0,10.4517,10.4696,10.4249,10.4428,98200.0
2009-04-17 10:10:00,11.68,11.68,11.61,11.63,51800.0,10.4428,10.4428,10.3802,10.3981,51800.0
2009-04-17 10:15:00,11.63,11.63,11.59,11.61,67800.0,10.3981,10.3981,10.3623,10.3802,67800.0
2009-04-17 10:20:00,11.62,11.63,11.57,11.58,76200.0,10.3891,10.3981,10.3444,10.3534,76200.0
2009-04-17 10:25:00,11.58,11.59,11.56,11.57,61200.0,10.3534,10.3623,10.3355,10.3444,61200.0
2009-04-17 10:30:00,11.56,11.56,11.53,11.53,99000.0,10.3355,10.3355,10.3087,10.3087,99000.0
2009-04-17 10:35:00,11.53,11.54,11.51,11.54,77800.0,10.3087,10.3176,10.2908,10.3176,77800.0
2009-04-17 10:40:00,11.54,11.56,11.53,11.54,68000.0,10.3176,10.3355,10.3087,10.3176,68000.0
2009-04-17 10:45:00,11.54,11.56,11.54,11.56,50000.0,10.3176,10.3355,10.3176,10.3355,50000.0
2009-04-17 10:50:00,11.56,11.56,11.54,11.54,57600.0,10.3355,10.3355,10.3176,10.3176,57600.0
2009-04-17 10:55:00,11.54,11.56,11.52,11.53,52800.0,10.3176,10.3355,10.2997,10.3087,52800.0
2009-04-17 11:00:00,11.53,11.53,11.5,11.52,99800.0,10.3087,10.3087,10.2818,10.2997,99800.0
2009-04-17 11:05:00,11.52,11.55,11.51,11.55,46800.0,10.2997,10.3265,10.2908,10.3265,46800.0
2009-04-17 11:10:00,11.55,11.6,11.55,11.6,61000.0,10.3265,10.3712,10.3265,10.3712,61000.0
2009-04-17 11:15:00,11.59,11.6,11.58,11.59,27400.0,10.3623,10.3712,10.3534,10.3623,27400.0
2009-04-17 11:20:00,11.59,11.6,11.58,11.6,29000.0,10.3623,10.3712,10.3534,10.3712,29000.0
2009-04-17 11:25:00,11.6,11.62,11.6,11.61,32600.0,10.3712,10.3891,10.3712,10.3802,32600.0
2009-04-17 11:30:00,11.61,11.63,11.6,11.63,36000.0,10.3802,10.3981,10.3712,10.3981,36000.0
2009-04-17 11:35:00,11.62,11.64,11.62,11.63,43800.0,10.3891,10.407,10.3891,10.3981,43800.0
2009-04-17 11:40:00,11.63,11.64,11.6,11.61,102600.0,10.3981,10.407,10.3712,10.3802,102600.0
2009-04-17 11:45:00,11.61,11.61,11.6,11.6,20400.0,10.3802,10.3802,10.3712,10.3712,20400.0
2009-04-17 11:50:00,11.6,11.61,11.59,11.6,27400.0,10.3712,10.3802,10.3623,10.3712,27400.0
2009-04-17 11:55:00,11.6,11.61,11.59,11.59,33400.0,10.3712,10.3802,10.3623,10.3623,33400.0
2009-04-17 12:00:00,11.59,11.61,11.59,11.59,27800.0,10.3623,10.3802,10.3623,10.3623,27800.0
2009-04-17 12:05:00,11.6,11.6,11.59,11.6,12200.0,10.3712,10.3712,10.3623,10.3712,12200.0
2009-04-17 12:10:00,11.6,11.61,11.58,11.58,62200.0,10.3712,10.3802,10.3534,10.3534,62200.0
2009-04-17 12:15:00,11.58,11.59,11.55,11.56,71600.0,10.3534,10.3623,10.3265,10.3355,71600.0
2009-04-17 12:20:00,11.56,11.58,11.56,11.56,66000.0,10.3355,10.3534,10.3355,10.3355,66000.0
2009-04-17 12:25:00,11.57,11.59,11.56,11.59,58600.0,10.3444,10.3623,10.3355,10.3623,58600.0
2009-04-17 12:30:00,11.58,11.58,11.53,11.54,77000.0,10.3534,10.3534,10.3087,10.3176,77000.0
2009-04-17 12:35:00,11.54,11.54,11.52,11.52,45000.0,10.3176,10.3176,10.2997,10.2997,45000.0
2009-04-17 12:40:00,11.52,11.53,11.52,11.53,92000.0,10.2997,10.3087,10.2997,10.3087,92000.0
2009-04-17 12:45:00,11.54,11.59,11.54,11.57,55600.0,10.3176,10.3623,10.3176,10.3444,55600.0
2009-04-17 12:50:00,11.57,11.58,11.56,11.56,89800.0,10.3444,10.3534,10.3355,10.3355,89800.0
2009-04-17 12:55:00,11.56,11.56,11.55,11.56,53000.0,10.3355,10.3355,10.3265,10.3355,53000.0
2009-04-17 13:00:00,11.56,11.58,11.56,11.57,62800.0,10.3355,10.3534,10.3355,10.3444,62800.0
2009-04-17 13:05:00,11.56,11.59,11.56,11.59,61800.0,10.3355,10.3623,10.3355,10.3623,61800.0
2009-04-17 13:10:00,11.59,11.59,11.56,11.57,54600.0,10.3623,10.3623,10.3355,10.3444,54600.0
2009-04-17 13:15:00,11.56,11.58,11.56,11.56,17400.0,10.3355,10.3534,10.3355,10.3355,17400.0
2009-04-17 13:20:00,11.57,11.59,11.56,11.58,40800.0,10.3444,10.3623,10.3355,10.3534,40800.0
2009-04-17 13:25:00,11.58,11.59,11.56,11.57,55800.0,10.3534,10.3623,10.3355,10.3444,55800.0
2009-04-17 13:30:00,11.56,11.57,11.53,11.54,87600.0,10.3355,10.3444,10.3087,10.3176,87600.0
2009-04-17 13:35:00,11.54,11.56,11.54,11.56,92800.0,10.3176,10.3355,10.3176,10.3355,92800.0
2009-04-17 13:40:00,11.56,11.59,11.56,11.59,55400.0,10.3355,10.3623,10.3355,10.3623,55400.0
2009-04-17 13:45:00,11.58,11.59,11.58,11.59,42600.0,10.3534,10.3623,10.3534,10.3623,42600.0
2009-04-17 13:50:00,11.59,11.59,11.58,11.59,32400.0,10.3623,10.3623,10.3534,10.3623,32400.0
2009-04-17 13:55:00,11.59,11.59,11.59,11.59,54600.0,10.3623,10.3623,10.3623,10.3623,54600.0
2009-04-17 14:00:00,11.59,11.59,11.58,11.58,143200.0,10.3623,10.3623,10.3534,10.3534,143200.0
2009-04-17 14:05:00,11.58,11.59,11.56,11.56,72200.0,10.3534,10.3623,10.3355,10.3355,72200.0
2009-04-17 14:10:00,11.57,11.59,11.56,11.59,35800.0,10.3444,10.3623,10.3355,10.3623,35800.0
2009-04-17 14:15:00,11.59,11.61,11.59,11.61,51000.0,10.3623,10.3802,10.3623,10.3802,51000.0
2009-04-17 14:20:00,11.61,11.63,11.61,11.63,64600.0,10.3802,10.3981,10.3802,10.3981,64600.0
2009-04-17 14:25:00,11.63,11.65,11.63,11.65,52200.0,10.3981,10.4159,10.3981,10.4159,52200.0
2009-04-17 14:30:00,11.65,11.7,11.65,11.7,123200.0,10.4159,10.4606,10.4159,10.4606,123200.0
2009-04-17 14:35:00,11.7,11.72,11.69,11.71,356400.0,10.4606,10.4785,10.4517,10.4696,356400.0
2009-04-17 14:40:00,11.71,11.72,11.71,11.72,35400.0,10.4696,10.4785,10.4696,10.4785,35400.0
2009-04-17 14:45:00,11.72,11.72,11.71,11.71,58400.0,10.4785,10.4785,10.4696,10.4696,58400.0
2009-04-17 14:50:00,11.71,11.71,11.65,11.65,160400.0,10.4696,10.4696,10.4159,10.4159,160400.0
2009-04-17 14:55:00,11.65,11.65,11.63,11.65,66400.0,10.4159,10.4159,10.3981,10.4159,66400.0
2009-04-17 15:00:00,11.65,11.68,11.64,11.67,52000.0,10.4159,10.4428,10.407,10.4338,52000.0
2009-04-17 15:05:00,11.67,11.68,11.67,11.68,47800.0,10.4338,10.4428,10.4338,10.4428,47800.0
2009-04-17 15:10:00,11.68,11.74,11.68,11.74,414200.0,10.4428,10.4964,10.4428,10.4964,414200.0
2009-04-17 15:15:00,11.74,11.74,11.72,11.72,76400.0,10.4964,10.4964,10.4785,10.4785,76400.0
2009-04-17 15:20:00,11.72,11.76,11.72,11.75,141400.0,10.4785,10.5143,10.4785,10.5053,141400.0
2009-04-17 15:25:00,11.75,11.76,11.74,11.75,88400.0,10.5053,10.5143,10.4964,10.5053,88400.0
2009-04-17 15:30:00,11.76,11.76,11.71,11.72,183800.0,10.5143,10.5143,10.4696,10.4785,183800.0
2009-04-17 15:35:00,11.72,11.74,11.72,11.72,194400.0,10.4785,10.4964,10.4785,10.4785,194400.0
2009-04-17 15:40:00,11.72,11.77,11.72,11.74,314000.0,10.4785,10.5232,10.4785,10.4964,314000.0
2009-04-17 15:45:00,11.74,11.74,11.72,11.74,156600.0,10.4964,10.4964,10.4785,10.4964,156600.0
2009-04-17 15:50:00,11.74,11.76,11.72,11.72,273400.0,10.4964,10.5143,10.4785,10.4785,273400.0
2009-04-17 15:55:00,11.72,11.72,11.68,11.68,435000.0,10.4785,10.4785,10.4428,10.4428,435000.0
2009-04-20 09:30:00,11.7,11.7,11.4,11.47,157800.0,10.4606,10.4606,10.1924,10.255,157800.0
2009-04-20 09:35:00,11.47,11.49,11.43,11.49,87800.0,10.255,10.2729,10.2192,10.2729,87800.0
2009-04-20 09:40:00,11.49,11.49,11.41,11.41,186200.0,10.2729,10.2729,10.2014,10.2014,186200.0
2009-04-20 09:45:00,11.4,11.46,11.38,11.45,121800.0,10.1924,10.2461,10.1745,10.2371,121800.0
2009-04-20 09:50:00,11.45,11.48,11.45,11.47,67800.0,10.2371,10.264,10.2371,10.255,67800.0
2009-04-20 09:55:00,11.47,11.48,11.44,11.47,70600.0,10.255,10.264,10.2282,10.255,70600.0
2009-04-20 10:00:00,11.46,11.49,11.38,11.49,229400.0,10.2461,10.2729,10.1745,10.2729,229400.0
2009-04-20 10:05:00,11.48,11.49,11.44,11.45,84600.0,10.264,10.2729,10.2282,10.2371,84600.0
2009-04-20 10:10:00,11.45,11.47,11.44,11.45,57400.0,10.2371,10.255,10.2282,10.2371,57400.0
2009-04-20 10:15:00,11.45,11.45,11.42,11.43,110000.0,10.2371,10.2371,10.2103,10.2192,110000.0
2009-04-20 10:20:00,11.42,11.42,11.38,11.42,146000.0,10.2103,10.2103,10.1745,10.2103,146000.0
2009-04-20 10:25:00,11.42,11.43,11.4,11.4,102800.0,10.2103,10.2192,10.1924,10.1924,102800.0
2009-04-20 10:30:00,11.4,11.4,11.34,11.37,84800.0,10.1924,10.1924,10.1388,10.1656,84800.0
2009-04-20 10:35:00,11.38,11.39,11.36,11.38,112200.0,10.1745,10.1835,10.1567,10.1745,112200.0
2009-04-20 10:40:00,11.38,11.38,11.33,11.34,83400.0,10.1745,10.1745,10.1298,10.1388,83400.0
2009-04-20 10:45:00,11.34,11.34,11.31,11.31,80400.0,10.1388,10.1388,10.112,10.112,80400.0
2009-04-20 10:50:00,11.31,11.33,11.3,11.31,44600.0,10.112,10.1298,10.103,10.112,44600.0
2009-04-20 10:55:00,11.31,11.32,11.25,11.29,230600.0,10.112,10.1209,10.0583,10.0941,230600.0
2009-04-20 11:00:00,11.29,11.29,11.27,11.28,69800.0,10.0941,10.0941,10.0762,10.0851,69800.0
2009-04-20 11:05:00,11.28,11.31,11.27,11.31,74200.0,10.0851,10.112,10.0762,10.112,74200.0
2009-04-20 11:10:00,11.31,11.33,11.31,11.31,35600.0,10.112,10.1298,10.112,10.112,35600.0
2009-04-20 11:15:00,11.32,11.38,11.32,11.38,103800.0,10.1209,10.1745,10.1209,10.1745,103800.0
2009-04-20 11:20:00,11.38,11.42,11.38,11.41,95000.0,10.1745,10.2103,10.1745,10.2014,95000.0
2009-04-20 11:25:00,11.41,11.42,11.39,11.4,78200.0,10.2014,10.2103,10.1835,10.1924,78200.0
2009-04-20 11:30:00,11.4,11.4,11.36,11.37,41400.0,10.1924,10.1924,10.1567,10.1656,41400.0
2009-04-20 11:35:00,11.37,11.42,11.37,11.41,72400.0,10.1656,10.2103,10.1656,10.2014,72400.0
2009-04-20 11:40:00,11.42,11.43,11.38,11.42,182200.0,10.2103,10.2192,10.1745,10.2103,182200.0
2009-04-20 11:45:00,11.42,11.45,11.41,11.44,64800.0,10.2103,10.2371,10.2014,10.2282,64800.0
2009-04-20 11:50:00,11.45,11.49,11.45,11.49,70400.0,10.2371,10.2729,10.2371,10.2729,70400.0
2009-04-20 11:55:00,11.49,11.49,11.44,11.44,91200.0,10.2729,10.2729,10.2282,10.2282,91200.0
2009-04-20 12:00:00,11.44,11.44,11.41,11.41,75800.0,10.2282,10.2282,10.2014,10.2014,75800.0
2009-04-20 12:05:00,11.41,11.46,11.4,11.46,103200.0,10.2014,10.2461,10.1924,10.2461,103200.0
2009-04-20 12:10:00,11.46,11.49,11.45,11.49,73400.0,10.2461,10.2729,10.2371,10.2729,73400.0
2009-04-20 12:15:00,11.49,11.49,11.47,11.49,100800.0,10.2729,10.2729,10.255,10.2729,100800.0
2009-04-20 12:20:00,11.48,11.52,11.48,11.5,92600.0,10.264,10.2997,10.264,10.2818,92600.0
2009-04-20 12:25:00,11.5,11.55,11.5,11.54,173400.0,10.2818,10.3265,10.2818,10.3176,173400.0
2009-04-20 12:30:00,11.54,11.55,11.51,11.53,134800.0,10.3176,10.3265,10.2908,10.3087,134800.0
2009-04-20 12:35:00,11.53,11.55,11.47,11.47,79600.0,10.3087,10.3265,10.255,10.255,79600.0
2009-04-20 12:40:00,11.47,11.49,11.47,11.48,80600.0,10.255,10.2729,10.255,10.264,80600.0
2009-04-20 12:45:00,11.47,11.49,11.47,11.47,333600.0,10.255,10.2729,10.255,10.255,333600.0
2009-04-20 12:50:00,11.47,11.47,11.45,11.46,82000.0,10.255,10.255,10.2371,10.2461,82000.0
2009-04-20 12:55:00,11.45,11.46,11.45,11.46,151000.0,10.2371,10.2461,10.2371,10.2461,151000.0
2009-04-20 13:00:00,11.45,11.46,11.43,11.45,97400.0,10.2371,10.2461,10.2192,10.2371,97400.0
2009-04-20 13:05:00,11.45,11.46,11.42,11.42,91800.0,10.2371,10.2461,10.2103,10.2103,91800.0
2009-04-20 13:10:00,11.42,11.42,11.4,11.4,98800.0,10.2103,10.2103,10.1924,10.1924,98800.0
2009-04-20 13:15:00,11.4,11.42,11.4,11.42,52400.0,10.1924,10.2103,10.1924,10.2103,52400.0
2009-04-20 13:20:00,11.42,11.42,11.4,11.4,110800.0,10.2103,10.2103,10.1924,10.1924,110800.0
2009-04-20 13:25:00,11.4,11.4,11.38,11.38,154000.0,10.1924,10.1924,10.1745,10.1745,154000.0
2009-04-20 13:30:00,11.38,11.38,11.36,11.38,160000.0,10.1745,10.1745,10.1567,10.1745,160000.0
2009-04-20 13:35:00,11.38,11.38,11.36,11.37,79600.0,10.1745,10.1745,10.1567,10.1656,79600.0
2009-04-20 13:40:00,11.37,11.38,11.35,11.35,97400.0,10.1656,10.1745,10.1477,10.1477,97400.0
2009-04-20 13:45:00,11.36,11.37,11.34,11.34,57600.0,10.1567,10.1656,10.1388,10.1388,57600.0
2009-04-20 13:50:00,11.34,11.35,11.31,11.35,116600.0,10.1388,10.1477,10.112,10.1477,116600.0
2009-04-20 13:55:00,11.35,11.35,11.32,11.33,109400.0,10.1477,10.1477,10.1209,10.1298,109400.0
2009-04-20 14:00:00,11.33,11.33,11.31,11.31,85800.0,10.1298,10.1298,10.112,10.112,85800.0
2009-04-20 14:05:00,11.31,11.31,11.27,11.27,190000.0,10.112,10.112,10.0762,10.0762,190000.0
2009-04-20 14:10:00,11.27,11.28,11.25,11.26,604600.0,10.0762,10.0851,10.0583,10.0673,604600.0
2009-04-20 14:15:00,11.26,11.26,11.24,11.25,289000.0,10.0673,10.0673,10.0494,10.0583,289000.0
2009-04-20 14:20:00,11.25,11.25,11.22,11.24,276800.0,10.0583,10.0583,10.0315,10.0494,276800.0
2009-04-20 14:25:00,11.24,11.24,11.19,11.22,291000.0,10.0494,10.0494,10.0047,10.0315,291000.0
2009-04-20 14:30:00,11.22,11.28,11.22,11.27,235600.0,10.0315,10.0851,10.0315,10.0762,235600.0
2009-04-20 14:35:00,11.27,11.27,11.24,11.24,159600.0,10.0762,10.0762,10.0494,10.0494,159600.0
2009-04-20 14:40:00,11.24,11.29,11.24,11.29,143200.0,10.0494,10.0941,10.0494,10.0941,143200.0
2009-04-20 14:45:00,11.28,11.3,11.28,11.29,365800.0,10.0851,10.103,10.0851,10.0941,365800.0
2009-04-20 14:50:00,11.3,11.3,11.27,11.27,549400.0,10.103,10.103,10.0762,10.0762,549400.0
2009-04-20 14:55:00,11.27,11.28,11.24,11.25,160000.0,10.0762,10.0851,10.0494,10.0583,160000.0
2009-04-20 15:00:00,11.25,11.28,11.25,11.27,128400.0,10.0583,10.0851,10.0583,10.0762,128400.0
2009-04-20 15:05:00,11.27,11.29,11.26,11.28,105800.0,10.0762,10.0941,10.0673,10.0851,105800.0
2009-04-20 15:10:00,11.29,11.3,11.29,11.29,75000.0,10.0941,10.103,10.0941,10.0941,75000.0
2009-04-20 15:15:00,11.29,11.3,11.26,11.26,80600.0,10.0941,10.103,10.0673,10.0673,80600.0
2009-04-20 15:20:00,11.26,11.29,11.24,11.28,228200.0,10.0673,10.0941,10.0494,10.0851,228200.0
2009-04-20 15:25:00,11.28,11.28,11.25,11.28,162600.0,10.0851,10.0851,10.0583,10.0851,162600.0
2009-04-20 15:30:00,11.28,11.3,11.28,11.29,374800.0,10.0851,10.103,10.0851,10.0941,374800.0
2009-04-20 15:35:00,11.29,11.3,11.27,11.28,177400.0,10.0941,10.103,10.0762,10.0851,177400.0
2009-04-20 15:40:00,11.27,11.33,11.27,11.3,324000.0,10.0762,10.1298,10.0762,10.103,324000.0
2009-04-20 15:45:00,11.3,11.31,11.29,11.29,264800.0,10.103,10.112,10.0941,10.0941,264800.0
2009-04-20 15:50:00,11.29,11.3,11.27,11.28,297400.0,10.0941,10.103,10.0762,10.0851,297400.0
2009-04-20 15:55:00,11.28,11.29,11.25,11.25,426400.0,10.0851,10.0941,10.0583,10.0583,426400.0
2009-04-21 09:30:00,11.12,11.4,11.11,11.24,200800.0,9.9421,10.1924,9.9331,10.0494,200800.0
2009-04-21 09:35:00,11.25,11.46,11.23,11.43,71800.0,10.0583,10.2461,10.0404,10.2192,71800.0
2009-04-21 09:40:00,11.44,11.49,11.36,11.37,158200.0,10.2282,10.2729,10.1567,10.1656,158200.0
2009-04-21 09:45:00,11.37,11.42,11.33,11.37,55400.0,10.1656,10.2103,10.1298,10.1656,55400.0
2009-04-21 09:50:00,11.37,11.43,11.36,11.37,355400.0,10.1656,10.2192,10.1567,10.1656,355400.0
2009-04-21 09:55:00,11.38,11.4,11.36,11.39,52600.0,10.1745,10.1924,10.1567,10.1835,52600.0
2009-04-21 10:00:00,11.38,11.39,11.31,11.35,117600.0,10.1745,10.1835,10.112,10.1477,117600.0
2009-04-21 10:05:00,11.35,11.37,11.33,11.35,101000.0,10.1477,10.1656,10.1298,10.1477,101000.0
2009-04-21 10:10:00,11.36,11.36,11.3,11.31,129000.0,10.1567,10.1567,10.103,10.112,129000.0
2009-04-21 10:15:00,11.31,11.34,11.31,11.32,60200.0,10.112,10.1388,10.112,10.1209,60200.0
2009-04-21 10:20:00,11.33,11.33,11.24,11.24,124400.0,10.1298,10.1298,10.0494,10.0494,124400.0
2009-04-21 10:25:00,11.24,11.27,11.24,11.25,89000.0,10.0494,10.0762,10.0494,10.0583,89000.0
2009-04-21 10:30:00,11.24,11.26,11.21,11.22,114800.0,10.0494,10.0673,10.0226,10.0315,114800.0
2009-04-21 10:35:00,11.22,11.27,11.22,11.26,139800.0,10.0315,10.0762,10.0315,10.0673,139800.0
2009-04-21 10:40:00,11.26,11.27,11.23,11.25,195200.0,10.0673,10.0762,10.0404,10.0583,195200.0
2009-04-21 10:45:00,11.25,11.28,11.24,11.26,69600.0,10.0583,10.0851,10.0494,10.0673,69600.0
2009-04-21 10:50:00,11.26,11.27,11.19,11.19,130200.0,10.0673,10.0762,10.0047,10.0047,130200.0
2009-04-21 10:55:00,11.18,11.27,11.18,11.27,78400.0,9.9957,10.0762,9.9957,10.0762,78400.0
2009-04-21 11:00:00,11.27,11.31,11.27,11.31,49600.0,10.0762,10.112,10.0762,10.112,49600.0
2009-04-21 11:05:00,11.31,11.34,11.3,11.31,62600.0,10.112,10.1388,10.103,10.112,62600.0
2009-04-21 11:10:00,11.31,11.36,11.31,11.35,67000.0,10.112,10.1567,10.112,10.1477,67000.0
2009-04-21 11:15:00,11.35,11.4,11.35,11.4,112000.0,10.1477,10.1924,10.1477,10.1924,112000.0
2009-04-21 11:20:00,11.4,11.42,11.38,11.38,63400.0,10.1924,10.2103,10.1745,10.1745,63400.0
2009-04-21 11:25:00,11.39,11.4,11.38,11.39,36400.0,10.1835,10.1924,10.1745,10.1835,36400.0
2009-04-21 11:30:00,11.38,11.41,11.38,11.4,82200.0,10.1745,10.2014,10.1745,10.1924,82200.0
2009-04-21 11:35:00,11.4,11.4,11.38,11.4,38200.0,10.1924,10.1924,10.1745,10.1924,38200.0
2009-04-21 11:40:00,11.4,11.43,11.4,11.43,55800.0,10.1924,10.2192,10.1924,10.2192,55800.0
2009-04-21 11:45:00,11.43,11.45,11.42,11.44,87200.0,10.2192,10.2371,10.2103,10.2282,87200.0
2009-04-21 11:50:00,11.44,11.44,11.4,11.42,72000.0,10.2282,10.2282,10.1924,10.2103,72000.0
2009-04-21 11:55:00,11.42,11.45,11.42,11.43,79600.0,10.2103,10.2371,10.2103,10.2192,79600.0
2009-04-21 12:00:00,11.43,11.45,11.43,11.44,68200.0,10.2192,10.2371,10.2192,10.2282,68200.0
2009-04-21 12:05:00,11.45,11.46,11.42,11.42,91000.0,10.2371,10.2461,10.2103,10.2103,91000.0
2009-04-21 12:10:00,11.42,11.43,11.42,11.42,61800.0,10.2103,10.2192,10.2103,10.2103,61800.0
2009-04-21 12:15:00,11.42,11.45,11.42,11.45,54800.0,10.2103,10.2371,10.2103,10.2371,54800.0
2009-04-21 12:20:00,11.45,11.47,11.42,11.46,186800.0,10.2371,10.255,10.2103,10.2461,186800.0
2009-04-21 12:25:00,11.46,11.48,11.45,11.46,132200.0,10.2461,10.264,10.2371,10.2461,132200.0
2009-04-21 12:30:00,11.46,11.46,11.41,11.42,118000.0,10.2461,10.2461,10.2014,10.2103,118000.0
2009-04-21 12:35:00,11.43,11.43,11.4,11.43,88000.0,10.2192,10.2192,10.1924,10.2192,88000.0
2009-04-21 12:40:00,11.43,11.44,11.43,11.43,67800.0,10.2192,10.2282,10.2192,10.2192,67800.0
2009-04-21 12:45:00,11.43,11.46,11.43,11.45,54200.0,10.2192,10.2461,10.2192,10.2371,54200.0
2009-04-21 12:50:00,11.44,11.47,11.44,11.47,63400.0,10.2282,10.255,10.2282,10.255,63400.0
2009-04-21 12:55:00,11.47,11.47,11.42,11.43,78800.0,10.255,10.255,10.2103,10.2192,78800.0
2009-04-21 13:00:00,11.43,11.44,11.41,11.42,65800.0,10.2192,10.2282,10.2014,10.2103,65800.0
2009-04-21 13:05:00,11.42,11.45,11.42,11.45,48200.0,10.2103,10.2371,10.2103,10.2371,48200.0
2009-04-21 13:10:00,11.45,11.47,11.41,11.43,242600.0,10.2371,10.255,10.2014,10.2192,242600.0
2009-04-21 13:15:00,11.44,11.44,11.38,11.38,111400.0,10.2282,10.2282,10.1745,10.1745,111400.0
2009-04-21 13:20:00,11.38,11.38,11.35,11.38,484000.0,10.1745,10.1745,10.1477,10.1745,484000.0
2009-04-21 13:25:00,11.38,11.38,11.35,11.36,156400.0,10.1745,10.1745,10.1477,10.1567,156400.0
2009-04-21 13:30:00,11.36,11.37,11.33,11.35,151400.0,10.1567,10.1656,10.1298,10.1477,151400.0
2009-04-21 13:35:00,11.36,11.37,11.35,11.35,51400.0,10.1567,10.1656,10.1477,10.1477,51400.0
2009-04-21 13:40:00,11.35,11.38,11.3,11.3,215200.0,10.1477,10.1745,10.103,10.103,215200.0
2009-04-21 13:45:00,11.3,11.31,11.27,11.27,210600.0,10.103,10.112,10.0762,10.0762,210600.0
2009-04-21 13:50:00,11.27,11.28,11.2,11.21,310000.0,10.0762,10.0851,10.0136,10.0226,310000.0
2009-04-21 13:55:00,11.21,11.24,11.18,11.19,233000.0,10.0226,10.0494,9.9957,10.0047,233000.0
2009-04-21 14:00:00,11.19,11.24,11.19,11.21,206200.0,10.0047,10.0494,10.0047,10.0226,206200.0
2009-04-21 14:05:00,11.21,11.22,11.21,11.22,82200.0,10.0226,10.0315,10.0226,10.0315,82200.0
2009-04-21 14:10:00,11.22,11.24,11.17,11.17,312200.0,10.0315,10.0494,9.9868,9.9868,312200.0
2009-04-21 14:15:00,11.17,11.18,11.11,11.13,409600.0,9.9868,9.9957,9.9331,9.951,409600.0
2009-04-21 14:20:00,11.13,11.16,11.13,11.15,196800.0,9.951,9.9778,9.951,9.9689,196800.0
2009-04-21 14:25:00,11.14,11.16,11.13,11.15,212800.0,9.96,9.9778,9.951,9.9689,212800.0
2009-04-21 14:30:00,11.15,11.2,11.15,11.2,217200.0,9.9689,10.0136,9.9689,10.0136,217200.0
2009-04-21 14:35:00,11.2,11.25,11.2,11.24,81200.0,10.0136,10.0583,10.0136,10.0494,81200.0
2009-04-21 14:40:00,11.24,11.26,11.23,11.25,111800.0,10.0494,10.0673,10.0404,10.0583,111800.0
2009-04-21 14:45:00,11.25,11.28,11.24,11.25,46000.0,10.0583,10.0851,10.0494,10.0583,46000.0
2009-04-21 14:50:00,11.24,11.26,11.21,11.23,65000.0,10.0494,10.0673,10.0226,10.0404,65000.0
2009-04-21 14:55:00,11.24,11.26,11.22,11.22,68200.0,10.0494,10.0673,10.0315,10.0315,68200.0
2009-04-21 15:00:00,11.22,11.26,11.22,11.25,102000.0,10.0315,10.0673,10.0315,10.0583,102000.0
2009-04-21 15:05:00,11.27,11.31,11.26,11.3,137600.0,10.0762,10.112,10.0673,10.103,137600.0
2009-04-21 15:10:00,11.3,11.32,11.28,11.3,291800.0,10.103,10.1209,10.0851,10.103,291800.0
2009-04-21 15:15:00,11.3,11.31,11.29,11.3,170400.0,10.103,10.112,10.0941,10.103,170400.0
2009-04-21 15:20:00,11.29,11.3,11.24,11.24,280000.0,10.0941,10.103,10.0494,10.0494,280000.0
2009-04-21 15:25:00,11.24,11.27,11.22,11.26,225000.0,10.0494,10.0762,10.0315,10.0673,225000.0
2009-04-21 15:30:00,11.26,11.27,11.22,11.24,341800.0,10.0673,10.0762,10.0315,10.0494,341800.0
2009-04-21 15:35:00,11.24,11.28,11.22,11.27,161400.0,10.0494,10.0851,10.0315,10.0762,161400.0
2009-04-21 15:40:00,11.27,11.28,11.24,11.24,237600.0,10.0762,10.0851,10.0494,10.0494,237600.0
2009-04-21 15:45:00,11.25,11.3,11.24,11.26,211200.0,10.0583,10.103,10.0494,10.0673,211200.0
2009-04-21 15:50:00,11.26,11.31,11.26,11.31,408400.0,10.0673,10.112,10.0673,10.112,408400.0
2009-04-21 15:55:00,11.31,11.34,11.3,11.33,284800.0,10.112,10.1388,10.103,10.1298,284800.0
2009-04-22 09:30:00,11.21,11.29,11.05,11.12,120200.0,10.0226,10.0941,9.8795,9.9421,120200.0
2009-04-22 09:35:00,11.13,11.24,11.13,11.15,158400.0,9.951,10.0494,9.951,9.9689,158400.0
2009-04-22 09:40:00,11.15,11.21,11.13,11.18,181200.0,9.9689,10.0226,9.951,9.9957,181200.0
2009-04-22 09:45:00,11.18,11.2,11.13,11.15,162800.0,9.9957,10.0136,9.951,9.9689,162800.0
2009-04-22 09:50:00,11.15,11.24,11.12,11.22,345400.0,9.9689,10.0494,9.9421,10.0315,345400.0
2009-04-22 09:55:00,11.22,11.31,11.22,11.31,85000.0,10.0315,10.112,10.0315,10.112,85000.0
2009-04-22 10:00:00,11.31,11.33,11.3,11.31,322200.0,10.112,10.1298,10.103,10.112,322200.0
2009-04-22 10:05:00,11.3,11.33,11.3,11.32,262000.0,10.103,10.1298,10.103,10.1209,262000.0
2009-04-22 10:10:00,11.32,11.39,11.3,11.38,123000.0,10.1209,10.1835,10.103,10.1745,123000.0
2009-04-22 10:15:00,11.4,11.43,11.4,11.43,141200.0,10.1924,10.2192,10.1924,10.2192,141200.0
2009-04-22 10:20:00,11.43,11.48,11.43,11.48,172800.0,10.2192,10.264,10.2192,10.264,172800.0
2009-04-22 10:25:00,11.49,11.51,11.47,11.5,105800.0,10.2729,10.2908,10.255,10.2818,105800.0
2009-04-22 10:30:00,11.51,11.52,11.5,11.51,365400.0,10.2908,10.2997,10.2818,10.2908,365400.0
2009-04-22 10:35:00,11.5,11.55,11.5,11.51,202200.0,10.2818,10.3265,10.2818,10.2908,202200.0
2009-04-22 10:40:00,11.52,11.53,11.47,11.48,116000.0,10.2997,10.3087,10.255,10.264,116000.0
2009-04-22 10:45:00,11.49,11.49,11.44,11.44,143400.0,10.2729,10.2729,10.2282,10.2282,143400.0
2009-04-22 10:50:00,11.45,11.48,11.45,11.47,320800.0,10.2371,10.264,10.2371,10.255,320800.0
2009-04-22 10:55:00,11.47,11.51,11.46,11.51,209400.0,10.255,10.2908,10.2461,10.2908,209400.0
2009-04-22 11:00:00,11.51,11.51,11.5,11.51,69200.0,10.2908,10.2908,10.2818,10.2908,69200.0
2009-04-22 11:05:00,11.5,11.53,11.5,11.53,86400.0,10.2818,10.3087,10.2818,10.3087,86400.0
2009-04-22 11:10:00,11.53,11.54,11.52,11.52,59200.0,10.3087,10.3176,10.2997,10.2997,59200.0
2009-04-22 11:15:00,11.53,11.56,11.53,11.56,39800.0,10.3087,10.3355,10.3087,10.3355,39800.0
2009-04-22 11:20:00,11.57,11.59,11.55,11.58,65800.0,10.3444,10.3623,10.3265,10.3534,65800.0
2009-04-22 11:25:00,11.58,11.58,11.56,11.58,46000.0,10.3534,10.3534,10.3355,10.3534,46000.0
2009-04-22 11:30:00,11.58,11.61,11.58,11.61,141000.0,10.3534,10.3802,10.3534,10.3802,141000.0
2009-04-22 11:35:00,11.61,11.62,11.6,11.61,187200.0,10.3802,10.3891,10.3712,10.3802,187200.0
2009-04-22 11:40:00,11.62,11.65,11.61,11.63,92000.0,10.3891,10.4159,10.3802,10.3981,92000.0
2009-04-22 11:45:00,11.63,11.66,11.63,11.65,51000.0,10.3981,10.4249,10.3981,10.4159,51000.0
2009-04-22 11:50:00,11.65,11.66,11.64,11.65,35000.0,10.4159,10.4249,10.407,10.4159,35000.0
2009-04-22 11:55:00,11.65,11.67,11.64,11.66,35800.0,10.4159,10.4338,10.407,10.4249,35800.0
2009-04-22 12:00:00,11.67,11.67,11.63,11.63,98600.0,10.4338,10.4338,10.3981,10.3981,98600.0
2009-04-22 12:05:00,11.63,11.65,11.61,11.65,122200.0,10.3981,10.4159,10.3802,10.4159,122200.0
2009-04-22 12:10:00,11.64,11.66,11.63,11.64,59200.0,10.407,10.4249,10.3981,10.407,59200.0
2009-04-22 12:15:00,11.64,11.65,11.61,11.62,43400.0,10.407,10.4159,10.3802,10.3891,43400.0
2009-04-22 12:20:00,11.62,11.63,11.58,11.58,169600.0,10.3891,10.3981,10.3534,10.3534,169600.0
2009-04-22 12:25:00,11.59,11.59,11.55,11.56,122400.0,10.3623,10.3623,10.3265,10.3355,122400.0
2009-04-22 12:30:00,11.56,11.57,11.55,11.55,98800.0,10.3355,10.3444,10.3265,10.3265,98800.0
2009-04-22 12:35:00,11.55,11.56,11.54,11.56,97400.0,10.3265,10.3355,10.3176,10.3355,97400.0
2009-04-22 12:40:00,11.56,11.58,11.52,11.52,93000.0,10.3355,10.3534,10.2997,10.2997,93000.0
2009-04-22 12:45:00,11.51,11.52,11.46,11.49,279800.0,10.2908,10.2997,10.2461,10.2729,279800.0
2009-04-22 12:50:00,11.48,11.49,11.46,11.47,107400.0,10.264,10.2729,10.2461,10.255,107400.0
2009-04-22 12:55:00,11.47,11.49,11.47,11.47,90600.0,10.255,10.2729,10.255,10.255,90600.0
2009-04-22 13:00:00,11.47,11.5,11.47,11.5,122800.0,10.255,10.2818,10.255,10.2818,122800.0
2009-04-22 13:05:00,11.5,11.5,11.47,11.49,68800.0,10.2818,10.2818,10.255,10.2729,68800.0
2009-04-22 13:10:00,11.49,11.49,11.45,11.49,42600.0,10.2729,10.2729,10.2371,10.2729,42600.0
2009-04-22 13:15:00,11.49,11.52,11.49,11.51,70200.0,10.2729,10.2997,10.2729,10.2908,70200.0
2009-04-22 13:20:00,11.52,11.54,11.52,11.53,30800.0,10.2997,10.3176,10.2997,10.3087,30800.0
2009-04-22 13:25:00,11.53,11.55,11.52,11.54,124000.0,10.3087,10.3265,10.2997,10.3176,124000.0
2009-04-22 13:30:00,11.54,11.56,11.53,11.56,65600.0,10.3176,10.3355,10.3087,10.3355,65600.0
2009-04-22 13:35:00,11.57,11.58,11.54,11.56,38200.0,10.3444,10.3534,10.3176,10.3355,38200.0
2009-04-22 13:40:00,11.55,11.56,11.53,11.53,31000.0,10.3265,10.3355,10.3087,10.3087,31000.0
2009-04-22 13:45:00,11.53,11.56,11.52,11.56,46800.0,10.3087,10.3355,10.2997,10.3355,46800.0
2009-04-22 13:50:00,11.56,11.58,11.56,11.56,40400.0,10.3355,10.3534,10.3355,10.3355,40400.0
2009-04-22 13:55:00,11.56,11.56,11.52,11.52,64400.0,10.3355,10.3355,10.2997,10.2997,64400.0
2009-04-22 14:00:00,11.52,11.54,11.52,11.52,44800.0,10.2997,10.3176,10.2997,10.2997,44800.0
2009-04-22 14:05:00,11.52,11.56,11.52,11.55,49800.0,10.2997,10.3355,10.2997,10.3265,49800.0
2009-04-22 14:10:00,11.55,11.57,11.54,11.57,36000.0,10.3265,10.3444,10.3176,10.3444,36000.0
2009-04-22 14:15:00,11.58,11.63,11.58,11.63,126800.0,10.3534,10.3981,10.3534,10.3981,126800.0
2009-04-22 14:20:00,11.63,11.63,11.61,11.63,69400.0,10.3981,10.3981,10.3802,10.3981,69400.0
2009-04-22 14:25:00,11.63,11.63,11.62,11.63,71600.0,10.3981,10.3981,10.3891,10.3981,71600.0
2009-04-22 14:30:00,11.63,11.7,11.63,11.68,128600.0,10.3981,10.4606,10.3981,10.4428,128600.0
2009-04-22 14:35:00,11.68,11.71,11.68,11.7,84600.0,10.4428,10.4696,10.4428,10.4606,84600.0
2009-04-22 14:40:00,11.7,11.74,11.7,11.74,271200.0,10.4606,10.4964,10.4606,10.4964,271200.0
2009-04-22 14:45:00,11.74,11.74,11.72,11.74,80600.0,10.4964,10.4964,10.4785,10.4964,80600.0
2009-04-22 14:50:00,11.73,11.75,11.72,11.72,150000.0,10.4875,10.5053,10.4785,10.4785,150000.0
2009-04-22 14:55:00,11.72,11.72,11.66,11.67,174000.0,10.4785,10.4785,10.4249,10.4338,174000.0
2009-04-22 15:00:00,11.67,11.67,11.64,11.65,99800.0,10.4338,10.4338,10.407,10.4159,99800.0
2009-04-22 15:05:00,11.66,11.67,11.64,11.65,64600.0,10.4249,10.4338,10.407,10.4159,64600.0
2009-04-22 15:10:00,11.65,11.72,11.65,11.71,207000.0,10.4159,10.4785,10.4159,10.4696,207000.0
2009-04-22 15:15:00,11.71,11.74,11.63,11.65,160000.0,10.4696,10.4964,10.3981,10.4159,160000.0
2009-04-22 15:20:00,11.65,11.67,11.63,11.64,236800.0,10.4159,10.4338,10.3981,10.407,236800.0
2009-04-22 15:25:00,11.63,11.65,11.61,11.63,212600.0,10.3981,10.4159,10.3802,10.3981,212600.0
2009-04-22 15:30:00,11.63,11.64,11.6,11.63,134200.0,10.3981,10.407,10.3712,10.3981,134200.0
2009-04-22 15:35:00,11.63,11.63,11.54,11.56,164800.0,10.3981,10.3981,10.3176,10.3355,164800.0
2009-04-22 15:40:00,11.56,11.59,11.5,11.53,435600.0,10.3355,10.3623,10.2818,10.3087,435600.0
2009-04-22 15:45:00,11.52,11.54,11.49,11.51,204800.0,10.2997,10.3176,10.2729,10.2908,204800.0
2009-04-22 15:50:00,11.51,11.54,11.49,11.5,257400.0,10.2908,10.3176,10.2729,10.2818,257400.0
2009-04-22 15:55:00,11.5,11.51,11.44,11.47,359800.0,10.2818,10.2908,10.2282,10.255,359800.0
2009-04-23 09:30:00,11.36,11.46,11.2,11.43,216600.0,10.1567,10.2461,10.0136,10.2192,216600.0
2009-04-23 09:35:00,11.45,11.54,11.4,11.53,340400.0,10.2371,10.3176,10.1924,10.3087,340400.0
2009-04-23 09:40:00,11.53,11.6,11.49,11.53,207000.0,10.3087,10.3712,10.2729,10.3087,207000.0
2009-04-23 09:45:00,11.53,11.53,11.47,11.48,141400.0,10.3087,10.3087,10.255,10.264,141400.0
2009-04-23 09:50:00,11.49,11.5,11.4,11.4,134400.0,10.2729,10.2818,10.1924,10.1924,134400.0
2009-04-23 09:55:00,11.4,11.4,11.37,11.38,48000.0,10.1924,10.1924,10.1656,10.1745,48000.0
2009-04-23 10:00:00,11.38,11.38,11.3,11.32,154600.0,10.1745,10.1745,10.103,10.1209,154600.0
2009-04-23 10:05:00,11.32,11.34,11.31,11.33,44800.0,10.1209,10.1388,10.112,10.1298,44800.0
2009-04-23 10:10:00,11.33,11.38,11.33,11.36,52600.0,10.1298,10.1745,10.1298,10.1567,52600.0
2009-04-23 10:15:00,11.37,11.4,11.36,11.38,49000.0,10.1656,10.1924,10.1567,10.1745,49000.0
2009-04-23 10:20:00,11.38,11.45,11.37,11.44,91000.0,10.1745,10.2371,10.1656,10.2282,91000.0
2009-04-23 10:25:00,11.44,11.47,11.43,11.47,79600.0,10.2282,10.255,10.2192,10.255,79600.0
2009-04-23 10:30:00,11.46,11.49,11.45,11.48,116000.0,10.2461,10.2729,10.2371,10.264,116000.0
2009-04-23 10:35:00,11.48,11.53,11.48,11.51,126200.0,10.264,10.3087,10.264,10.2908,126200.0
2009-04-23 10:40:00,11.52,11.52,11.4,11.4,66000.0,10.2997,10.2997,10.1924,10.1924,66000.0
2009-04-23 10:45:00,11.4,11.43,11.4,11.42,50400.0,10.1924,10.2192,10.1924,10.2103,50400.0
2009-04-23 10:50:00,11.42,11.44,11.41,11.41,57000.0,10.2103,10.2282,10.2014,10.2014,57000.0
2009-04-23 10:55:00,11.4,11.4,11.35,11.37,81600.0,10.1924,10.1924,10.1477,10.1656,81600.0
2009-04-23 11:00:00,11.37,11.38,11.35,11.37,96600.0,10.1656,10.1745,10.1477,10.1656,96600.0
2009-04-23 11:05:00,11.37,11.37,11.34,11.34,120000.0,10.1656,10.1656,10.1388,10.1388,120000.0
2009-04-23 11:10:00,11.34,11.34,11.24,11.25,186600.0,10.1388,10.1388,10.0494,10.0583,186600.0
2009-04-23 11:15:00,11.25,11.27,11.24,11.24,140600.0,10.0583,10.0762,10.0494,10.0494,140600.0
2009-04-23 11:20:00,11.25,11.3,11.24,11.28,114800.0,10.0583,10.103,10.0494,10.0851,114800.0
2009-04-23 11:25:00,11.28,11.3,11.28,11.29,66600.0,10.0851,10.103,10.0851,10.0941,66600.0
2009-04-23 11:30:00,11.29,11.3,11.27,11.28,61600.0,10.0941,10.103,10.0762,10.0851,61600.0
2009-04-23 11:35:00,11.28,11.29,11.26,11.27,56400.0,10.0851,10.0941,10.0673,10.0762,56400.0
2009-04-23 11:40:00,11.27,11.28,11.24,11.25,54400.0,10.0762,10.0851,10.0494,10.0583,54400.0
2009-04-23 11:45:00,11.24,11.25,11.23,11.24,42800.0,10.0494,10.0583,10.0404,10.0494,42800.0
2009-04-23 11:50:00,11.24,11.25,11.2,11.22,107000.0,10.0494,10.0583,10.0136,10.0315,107000.0
2009-04-23 11:55:00,11.22,11.22,11.15,11.18,152000.0,10.0315,10.0315,9.9689,9.9957,152000.0
2009-04-23 12:00:00,11.18,11.2,11.18,11.19,50000.0,9.9957,10.0136,9.9957,10.0047,50000.0
2009-04-23 12:05:00,11.19,11.2,11.18,11.19,43600.0,10.0047,10.0136,9.9957,10.0047,43600.0
2009-04-23 12:10:00,11.2,11.27,11.2,11.26,45000.0,10.0136,10.0762,10.0136,10.0673,45000.0
2009-04-23 12:15:00,11.27,11.3,11.27,11.29,254200.0,10.0762,10.103,10.0762,10.0941,254200.0
2009-04-23 12:20:00,11.29,11.3,11.24,11.24,59000.0,10.0941,10.103,10.0494,10.0494,59000.0
2009-04-23 12:25:00,11.24,11.24,11.22,11.23,42800.0,10.0494,10.0494,10.0315,10.0404,42800.0
2009-04-23 12:30:00,11.23,11.24,11.2,11.21,36000.0,10.0404,10.0494,10.0136,10.0226,36000.0
2009-04-23 12:35:00,11.21,11.25,11.21,11.25,16000.0,10.0226,10.0583,10.0226,10.0583,16000.0
2009-04-23 12:40:00,11.25,11.29,11.25,11.29,84400.0,10.0583,10.0941,10.0583,10.0941,84400.0
2009-04-23 12:45:00,11.29,11.29,11.28,11.29,39000.0,10.0941,10.0941,10.0851,10.0941,39000.0
2009-04-23 12:50:00,11.29,11.31,11.28,11.31,94000.0,10.0941,10.112,10.0851,10.112,94000.0
2009-04-23 12:55:00,11.31,11.31,11.26,11.3,107000.0,10.112,10.112,10.0673,10.103,107000.0
2009-04-23 13:00:00,11.3,11.33,11.3,11.31,63000.0,10.103,10.1298,10.103,10.112,63000.0
2009-04-23 13:05:00,11.31,11.31,11.29,11.31,50600.0,10.112,10.112,10.0941,10.112,50600.0
2009-04-23 13:10:00,11.31,11.31,11.25,11.26,100000.0,10.112,10.112,10.0583,10.0673,100000.0
2009-04-23 13:15:00,11.26,11.31,11.25,11.31,68200.0,10.0673,10.112,10.0583,10.112,68200.0
2009-04-23 13:20:00,11.31,11.33,11.3,11.32,78400.0,10.112,10.1298,10.103,10.1209,78400.0
2009-04-23 13:25:00,11.32,11.33,11.3,11.3,109000.0,10.1209,10.1298,10.103,10.103,109000.0
2009-04-23 13:30:00,11.3,11.31,11.27,11.29,80400.0,10.103,10.112,10.0762,10.0941,80400.0
2009-04-23 13:35:00,11.3,11.31,11.28,11.28,81400.0,10.103,10.112,10.0851,10.0851,81400.0
2009-04-23 13:40:00,11.29,11.29,11.26,11.28,60400.0,10.0941,10.0941,10.0673,10.0851,60400.0
2009-04-23 13:45:00,11.28,11.29,11.25,11.27,42400.0,10.0851,10.0941,10.0583,10.0762,42400.0
2009-04-23 13:50:00,11.27,11.28,11.22,11.26,97000.0,10.0762,10.0851,10.0315,10.0673,97000.0
2009-04-23 13:55:00,11.26,11.3,11.26,11.3,60600.0,10.0673,10.103,10.0673,10.103,60600.0
2009-04-23 14:00:00,11.3,11.3,11.24,11.26,71000.0,10.103,10.103,10.0494,10.0673,71000.0
2009-04-23 14:05:00,11.26,11.26,11.24,11.24,85200.0,10.0673,10.0673,10.0494,10.0494,85200.0
2009-04-23 14:10:00,11.24,11.24,11.22,11.24,69000.0,10.0494,10.0494,10.0315,10.0494,69000.0
2009-04-23 14:15:00,11.24,11.27,11.24,11.26,91400.0,10.0494,10.0762,10.0494,10.0673,91400.0
2009-04-23 14:20:00,11.26,11.27,11.25,11.26,84800.0,10.0673,10.0762,10.0583,10.0673,84800.0
2009-04-23 14:25:00,11.26,11.29,11.26,11.29,80200.0,10.0673,10.0941,10.0673,10.0941,80200.0
2009-04-23 14:30:00,11.29,11.3,11.29,11.29,58600.0,10.0941,10.103,10.0941,10.0941,58600.0
2009-04-23 14:35:00,11.29,11.32,11.27,11.32,104000.0,10.0941,10.1209,10.0762,10.1209,104000.0
2009-04-23 14:40:00,11.32,11.33,11.3,11.3,105000.0,10.1209,10.1298,10.103,10.103,105000.0
2009-04-23 14:45:00,11.31,11.33,11.3,11.32,69400.0,10.112,10.1298,10.103,10.1209,69400.0
2009-04-23 14:50:00,11.32,11.33,11.29,11.29,91200.0,10.1209,10.1298,10.0941,10.0941,91200.0
2009-04-23 14:55:00,11.29,11.29,11.25,11.27,97800.0,10.0941,10.0941,10.0583,10.0762,97800.0
2009-04-23 15:00:00,11.27,11.27,11.22,11.25,131400.0,10.0762,10.0762,10.0315,10.0583,131400.0
2009-04-23 15:05:00,11.26,11.26,11.23,11.24,121800.0,10.0673,10.0673,10.0404,10.0494,121800.0
2009-04-23 15:10:00,11.24,11.24,11.19,11.24,160000.0,10.0494,10.0494,10.0047,10.0494,160000.0
2009-04-23 15:15:00,11.22,11.24,11.19,11.21,119800.0,10.0315,10.0494,10.0047,10.0226,119800.0
2009-04-23 15:20:00,11.21,11.24,11.17,11.24,215400.0,10.0226,10.0494,9.9868,10.0494,215400.0
2009-04-23 15:25:00,11.24,11.25,11.22,11.25,107600.0,10.0494,10.0583,10.0315,10.0583,107600.0
2009-04-23 15:30:00,11.24,11.25,11.17,11.23,331200.0,10.0494,10.0583,9.9868,10.0404,331200.0
2009-04-23 15:35:00,11.23,11.25,11.2,11.23,196800.0,10.0404,10.0583,10.0136,10.0404,196800.0
2009-04-23 15:40:00,11.23,11.29,11.23,11.28,246400.0,10.0404,10.0941,10.0404,10.0851,246400.0
2009-04-23 15:45:00,11.28,11.31,11.27,11.31,270200.0,10.0851,10.112,10.0762,10.112,270200.0
2009-04-23 15:50:00,11.31,11.35,11.29,11.34,220400.0,10.112,10.1477,10.0941,10.1388,220400.0
2009-04-23 15:55:00,11.34,11.37,11.33,11.37,329000.0,10.1388,10.1656,10.1298,10.1656,329000.0
2009-04-24 09:30:00,11.35,11.44,11.22,11.23,111400.0,10.1477,10.2282,10.0315,10.0404,111400.0
2009-04-24 09:35:00,11.22,11.38,11.21,11.38,296200.0,10.0315,10.1745,10.0226,10.1745,296200.0
2009-04-24 09:40:00,11.38,11.38,11.31,11.33,179200.0,10.1745,10.1745,10.112,10.1298,179200.0
2009-04-24 09:45:00,11.33,11.35,11.3,11.31,181200.0,10.1298,10.1477,10.103,10.112,181200.0
2009-04-24 09:50:00,11.31,11.38,11.31,11.35,68200.0,10.112,10.1745,10.112,10.1477,68200.0
2009-04-24 09:55:00,11.34,11.35,11.31,11.34,60000.0,10.1388,10.1477,10.112,10.1388,60000.0
2009-04-24 10:00:00,11.35,11.38,11.33,11.37,140800.0,10.1477,10.1745,10.1298,10.1656,140800.0
2009-04-24 10:05:00,11.37,11.38,11.35,11.35,139600.0,10.1656,10.1745,10.1477,10.1477,139600.0
2009-04-24 10:10:00,11.34,11.36,11.33,11.35,61800.0,10.1388,10.1567,10.1298,10.1477,61800.0
2009-04-24 10:15:00,11.35,11.36,11.32,11.33,179400.0,10.1477,10.1567,10.1209,10.1298,179400.0
2009-04-24 10:20:00,11.33,11.34,11.28,11.28,204000.0,10.1298,10.1388,10.0851,10.0851,204000.0
2009-04-24 10:25:00,11.28,11.32,11.24,11.31,174600.0,10.0851,10.1209,10.0494,10.112,174600.0
2009-04-24 10:30:00,11.31,11.37,11.3,11.37,61800.0,10.112,10.1656,10.103,10.1656,61800.0
2009-04-24 10:35:00,11.36,11.4,11.35,11.38,163400.0,10.1567,10.1924,10.1477,10.1745,163400.0
2009-04-24 10:40:00,11.38,11.38,11.37,11.37,95800.0,10.1745,10.1745,10.1656,10.1656,95800.0
2009-04-24 10:45:00,11.37,11.4,11.36,11.4,124000.0,10.1656,10.1924,10.1567,10.1924,124000.0
2009-04-24 10:50:00,11.4,11.4,11.39,11.39,98000.0,10.1924,10.1924,10.1835,10.1835,98000.0
2009-04-24 10:55:00,11.38,11.42,11.38,11.4,63800.0,10.1745,10.2103,10.1745,10.1924,63800.0
2009-04-24 11:00:00,11.4,11.41,11.38,11.4,183800.0,10.1924,10.2014,10.1745,10.1924,183800.0
2009-04-24 11:05:00,11.39,11.4,11.36,11.37,283000.0,10.1835,10.1924,10.1567,10.1656,283000.0
2009-04-24 11:10:00,11.37,11.38,11.36,11.38,129200.0,10.1656,10.1745,10.1567,10.1745,129200.0
2009-04-24 11:15:00,11.38,11.38,11.35,11.35,112800.0,10.1745,10.1745,10.1477,10.1477,112800.0
2009-04-24 11:20:00,11.36,11.36,11.33,11.35,87000.0,10.1567,10.1567,10.1298,10.1477,87000.0
2009-04-24 11:25:00,11.36,11.38,11.34,11.36,164000.0,10.1567,10.1745,10.1388,10.1567,164000.0
2009-04-24 11:30:00,11.36,11.38,11.35,11.36,154400.0,10.1567,10.1745,10.1477,10.1567,154400.0
2009-04-24 11:35:00,11.36,11.38,11.36,11.36,58000.0,10.1567,10.1745,10.1567,10.1567,58000.0
2009-04-24 11:40:00,11.36,11.36,11.34,11.36,148800.0,10.1567,10.1567,10.1388,10.1567,148800.0
2009-04-24 11:45:00,11.36,11.38,11.35,11.37,205400.0,10.1567,10.1745,10.1477,10.1656,205400.0
2009-04-24 11:50:00,11.37,11.38,11.36,11.36,105800.0,10.1656,10.1745,10.1567,10.1567,105800.0
2009-04-24 11:55:00,11.37,11.39,11.36,11.37,177400.0,10.1656,10.1835,10.1567,10.1656,177400.0
2009-04-24 12:00:00,11.37,11.38,11.32,11.37,127400.0,10.1656,10.1745,10.1209,10.1656,127400.0
2009-04-24 12:05:00,11.37,11.39,11.36,11.38,42800.0,10.1656,10.1835,10.1567,10.1745,42800.0
2009-04-24 12:10:00,11.39,11.4,11.38,11.4,72400.0,10.1835,10.1924,10.1745,10.1924,72400.0
2009-04-24 12:15:00,11.39,11.4,11.38,11.39,33200.0,10.1835,10.1924,10.1745,10.1835,33200.0
2009-04-24 12:20:00,11.39,11.42,11.38,11.42,77600.0,10.1835,10.2103,10.1745,10.2103,77600.0
2009-04-24 12:25:00,11.42,11.42,11.4,11.42,33200.0,10.2103,10.2103,10.1924,10.2103,33200.0
2009-04-24 12:30:00,11.42,11.45,11.42,11.45,97600.0,10.2103,10.2371,10.2103,10.2371,97600.0
2009-04-24 12:35:00,11.45,11.49,11.45,11.49,193200.0,10.2371,10.2729,10.2371,10.2729,193200.0
2009-04-24 12:40:00,11.49,11.49,11.47,11.47,29200.0,10.2729,10.2729,10.255,10.255,29200.0
2009-04-24 12:45:00,11.47,11.48,11.46,11.46,51400.0,10.255,10.264,10.2461,10.2461,51400.0
2009-04-24 12:50:00,11.46,11.49,11.44,11.48,73600.0,10.2461,10.2729,10.2282,10.264,73600.0
2009-04-24 12:55:00,11.48,11.52,11.47,11.49,54400.0,10.264,10.2997,10.255,10.2729,54400.0
2009-04-24 13:00:00,11.49,11.49,11.47,11.48,32200.0,10.2729,10.2729,10.255,10.264,32200.0
2009-04-24 13:05:00,11.48,11.48,11.45,11.45,25400.0,10.264,10.264,10.2371,10.2371,25400.0
2009-04-24 13:10:00,11.45,11.46,11.44,11.44,26400.0,10.2371,10.2461,10.2282,10.2282,26400.0
2009-04-24 13:15:00,11.44,11.46,11.43,11.46,60000.0,10.2282,10.2461,10.2192,10.2461,60000.0
2009-04-24 13:20:00,11.46,11.47,11.45,11.47,63400.0,10.2461,10.255,10.2371,10.255,63400.0
2009-04-24 13:25:00,11.47,11.47,11.44,11.46,60600.0,10.255,10.255,10.2282,10.2461,60600.0
2009-04-24 13:30:00,11.46,11.46,11.41,11.44,128800.0,10.2461,10.2461,10.2014,10.2282,128800.0
2009-04-24 13:35:00,11.44,11.44,11.42,11.43,40400.0,10.2282,10.2282,10.2103,10.2192,40400.0
2009-04-24 13:40:00,11.44,11.46,11.43,11.45,26800.0,10.2282,10.2461,10.2192,10.2371,26800.0
2009-04-24 13:45:00,11.45,11.46,11.44,11.45,71800.0,10.2371,10.2461,10.2282,10.2371,71800.0
2009-04-24 13:50:00,11.45,11.46,11.44,11.44,23800.0,10.2371,10.2461,10.2282,10.2282,23800.0
2009-04-24 13:55:00,11.44,11.45,11.43,11.45,24000.0,10.2282,10.2371,10.2192,10.2371,24000.0
2009-04-24 14:00:00,11.44,11.49,11.4,11.45,262600.0,10.2282,10.2729,10.1924,10.2371,262600.0
2009-04-24 14:05:00,11.45,11.46,11.38,11.38,299200.0,10.2371,10.2461,10.1745,10.1745,299200.0
2009-04-24 14:10:00,11.38,11.4,11.34,11.38,286600.0,10.1745,10.1924,10.1388,10.1745,286600.0
2009-04-24 14:15:00,11.38,11.45,11.38,11.44,335600.0,10.1745,10.2371,10.1745,10.2282,335600.0
2009-04-24 14:20:00,11.44,11.48,11.42,11.46,139200.0,10.2282,10.264,10.2103,10.2461,139200.0
2009-04-24 14:25:00,11.46,11.51,11.46,11.49,126600.0,10.2461,10.2908,10.2461,10.2729,126600.0
2009-04-24 14:30:00,11.5,11.53,11.49,11.51,162400.0,10.2818,10.3087,10.2729,10.2908,162400.0
2009-04-24 14:35:00,11.51,11.53,11.5,11.52,112200.0,10.2908,10.3087,10.2818,10.2997,112200.0
2009-04-24 14:40:00,11.52,11.53,11.49,11.53,151200.0,10.2997,10.3087,10.2729,10.3087,151200.0
2009-04-24 14:45:00,11.53,11.55,11.49,11.49,194800.0,10.3087,10.3265,10.2729,10.2729,194800.0
2009-04-24 14:50:00,11.49,11.52,11.48,11.52,143600.0,10.2729,10.2997,10.264,10.2997,143600.0
2009-04-24 14:55:00,11.52,11.53,11.49,11.53,158800.0,10.2997,10.3087,10.2729,10.3087,158800.0
2009-04-24 15:00:00,11.53,11.55,11.51,11.52,229000.0,10.3087,10.3265,10.2908,10.2997,229000.0
2009-04-24 15:05:00,11.52,11.54,11.51,11.53,212600.0,10.2997,10.3176,10.2908,10.3087,212600.0
2009-04-24 15:10:00,11.53,11.53,11.49,11.49,153800.0,10.3087,10.3087,10.2729,10.2729,153800.0
2009-04-24 15:15:00,11.49,11.51,11.49,11.5,128200.0,10.2729,10.2908,10.2729,10.2818,128200.0
2009-04-24 15:20:00,11.49,11.53,11.49,11.53,76000.0,10.2729,10.3087,10.2729,10.3087,76000.0
2009-04-24 15:25:00,11.53,11.53,11.47,11.51,172600.0,10.3087,10.3087,10.255,10.2908,172600.0
2009-04-24 15:30:00,11.51,11.53,11.51,11.51,155800.0,10.2908,10.3087,10.2908,10.2908,155800.0
2009-04-24 15:35:00,11.51,11.53,11.48,11.53,171600.0,10.2908,10.3087,10.264,10.3087,171600.0
2009-04-24 15:40:00,11.53,11.56,11.52,11.53,276000.0,10.3087,10.3355,10.2997,10.3087,276000.0
2009-04-24 15:45:00,11.54,11.55,11.53,11.54,214400.0,10.3176,10.3265,10.3087,10.3176,214400.0
2009-04-24 15:50:00,11.55,11.58,11.5,11.51,583400.0,10.3265,10.3534,10.2818,10.2908,583400.0
2009-04-24 15:55:00,11.51,11.52,11.45,11.51,537200.0,10.2908,10.2997,10.2371,10.2908,537200.0
2009-04-27 09:30:00,11.32,11.44,11.26,11.29,145200.0,10.1209,10.2282,10.0673,10.0941,145200.0
2009-04-27 09:35:00,11.3,11.33,11.29,11.33,97000.0,10.103,10.1298,10.0941,10.1298,97000.0
2009-04-27 09:40:00,11.33,11.35,11.27,11.33,134000.0,10.1298,10.1477,10.0762,10.1298,134000.0
2009-04-27 09:45:00,11.33,11.4,11.31,11.35,122800.0,10.1298,10.1924,10.112,10.1477,122800.0
2009-04-27 09:50:00,11.35,11.42,11.33,11.4,51200.0,10.1477,10.2103,10.1298,10.1924,51200.0
2009-04-27 09:55:00,11.4,11.4,11.36,11.37,97000.0,10.1924,10.1924,10.1567,10.1656,97000.0
2009-04-27 10:00:00,11.37,11.39,11.33,11.34,47800.0,10.1656,10.1835,10.1298,10.1388,47800.0
2009-04-27 10:05:00,11.34,11.34,11.31,11.31,55400.0,10.1388,10.1388,10.112,10.112,55400.0
2009-04-27 10:10:00,11.31,11.33,11.29,11.33,57600.0,10.112,10.1298,10.0941,10.1298,57600.0
2009-04-27 10:15:00,11.32,11.42,11.3,11.41,115200.0,10.1209,10.2103,10.103,10.2014,115200.0
2009-04-27 10:20:00,11.41,11.42,11.38,11.42,84400.0,10.2014,10.2103,10.1745,10.2103,84400.0
2009-04-27 10:25:00,11.42,11.42,11.38,11.38,28800.0,10.2103,10.2103,10.1745,10.1745,28800.0
2009-04-27 10:30:00,11.38,11.4,11.37,11.38,36200.0,10.1745,10.1924,10.1656,10.1745,36200.0
2009-04-27 10:35:00,11.38,11.47,11.38,11.47,31400.0,10.1745,10.255,10.1745,10.255,31400.0
2009-04-27 10:40:00,11.47,11.52,11.46,11.51,36400.0,10.255,10.2997,10.2461,10.2908,36400.0
2009-04-27 10:45:00,11.51,11.52,11.49,11.51,51800.0,10.2908,10.2997,10.2729,10.2908,51800.0
2009-04-27 10:50:00,11.51,11.51,11.49,11.51,42400.0,10.2908,10.2908,10.2729,10.2908,42400.0
2009-04-27 10:55:00,11.5,11.55,11.49,11.54,38000.0,10.2818,10.3265,10.2729,10.3176,38000.0
2009-04-27 11:00:00,11.54,11.56,11.54,11.54,45200.0,10.3176,10.3355,10.3176,10.3176,45200.0
2009-04-27 11:05:00,11.54,11.54,11.52,11.54,50800.0,10.3176,10.3176,10.2997,10.3176,50800.0
2009-04-27 11:10:00,11.54,11.55,11.52,11.53,31000.0,10.3176,10.3265,10.2997,10.3087,31000.0
2009-04-27 11:15:00,11.53,11.53,11.49,11.5,46600.0,10.3087,10.3087,10.2729,10.2818,46600.0
2009-04-27 11:20:00,11.5,11.53,11.47,11.52,53600.0,10.2818,10.3087,10.255,10.2997,53600.0
2009-04-27 11:25:00,11.52,11.53,11.52,11.52,13800.0,10.2997,10.3087,10.2997,10.2997,13800.0
2009-04-27 11:30:00,11.52,11.53,11.49,11.49,29400.0,10.2997,10.3087,10.2729,10.2729,29400.0
2009-04-27 11:35:00,11.49,11.53,11.49,11.53,41400.0,10.2729,10.3087,10.2729,10.3087,41400.0
2009-04-27 11:40:00,11.53,11.54,11.51,11.52,54800.0,10.3087,10.3176,10.2908,10.2997,54800.0
2009-04-27 11:45:00,11.52,11.56,11.52,11.56,46000.0,10.2997,10.3355,10.2997,10.3355,46000.0
2009-04-27 11:50:00,11.56,11.56,11.55,11.55,35400.0,10.3355,10.3355,10.3265,10.3265,35400.0
2009-04-27 11:55:00,11.55,11.57,11.55,11.56,39800.0,10.3265,10.3444,10.3265,10.3355,39800.0
2009-04-27 12:00:00,11.56,11.61,11.56,11.6,81000.0,10.3355,10.3802,10.3355,10.3712,81000.0
2009-04-27 12:05:00,11.6,11.6,11.58,11.58,37400.0,10.3712,10.3712,10.3534,10.3534,37400.0
2009-04-27 12:10:00,11.57,11.58,11.56,11.57,105800.0,10.3444,10.3534,10.3355,10.3444,105800.0
2009-04-27 12:15:00,11.57,11.57,11.53,11.54,58000.0,10.3444,10.3444,10.3087,10.3176,58000.0
2009-04-27 12:20:00,11.54,11.58,11.53,11.57,53400.0,10.3176,10.3534,10.3087,10.3444,53400.0
2009-04-27 12:25:00,11.58,11.58,11.56,11.58,46400.0,10.3534,10.3534,10.3355,10.3534,46400.0
2009-04-27 12:30:00,11.58,11.58,11.56,11.58,42800.0,10.3534,10.3534,10.3355,10.3534,42800.0
2009-04-27 12:35:00,11.58,11.59,11.56,11.59,66400.0,10.3534,10.3623,10.3355,10.3623,66400.0
2009-04-27 12:40:00,11.59,11.59,11.55,11.56,78800.0,10.3623,10.3623,10.3265,10.3355,78800.0
2009-04-27 12:45:00,11.56,11.58,11.55,11.56,25000.0,10.3355,10.3534,10.3265,10.3355,25000.0
2009-04-27 12:50:00,11.56,11.56,11.53,11.56,136000.0,10.3355,10.3355,10.3087,10.3355,136000.0
2009-04-27 12:55:00,11.56,11.59,11.56,11.58,67800.0,10.3355,10.3623,10.3355,10.3534,67800.0
2009-04-27 13:00:00,11.58,11.59,11.55,11.58,116400.0,10.3534,10.3623,10.3265,10.3534,116400.0
2009-04-27 13:05:00,11.58,11.58,11.54,11.55,38400.0,10.3534,10.3534,10.3176,10.3265,38400.0
2009-04-27 13:10:00,11.55,11.58,11.54,11.57,30000.0,10.3265,10.3534,10.3176,10.3444,30000.0
2009-04-27 13:15:00,11.56,11.57,11.54,11.54,45400.0,10.3355,10.3444,10.3176,10.3176,45400.0
2009-04-27 13:20:00,11.54,11.54,11.52,11.53,37400.0,10.3176,10.3176,10.2997,10.3087,37400.0
2009-04-27 13:25:00,11.53,11.53,11.51,11.51,68200.0,10.3087,10.3087,10.2908,10.2908,68200.0
2009-04-27 13:30:00,11.51,11.51,11.47,11.47,114800.0,10.2908,10.2908,10.255,10.255,114800.0
2009-04-27 13:35:00,11.47,11.48,11.46,11.47,177600.0,10.255,10.264,10.2461,10.255,177600.0
2009-04-27 13:40:00,11.47,11.49,11.46,11.49,142800.0,10.255,10.2729,10.2461,10.2729,142800.0
2009-04-27 13:45:00,11.49,11.49,11.45,11.45,74000.0,10.2729,10.2729,10.2371,10.2371,74000.0
2009-04-27 13:50:00,11.45,11.47,11.44,11.44,75600.0,10.2371,10.255,10.2282,10.2282,75600.0
2009-04-27 13:55:00,11.44,11.47,11.44,11.47,68800.0,10.2282,10.255,10.2282,10.255,68800.0
2009-04-27 14:00:00,11.47,11.47,11.45,11.46,45600.0,10.255,10.255,10.2371,10.2461,45600.0
2009-04-27 14:05:00,11.46,11.47,11.45,11.45,36800.0,10.2461,10.255,10.2371,10.2371,36800.0
2009-04-27 14:10:00,11.45,11.49,11.45,11.46,61400.0,10.2371,10.2729,10.2371,10.2461,61400.0
2009-04-27 14:15:00,11.47,11.49,11.44,11.47,97000.0,10.255,10.2729,10.2282,10.255,97000.0
2009-04-27 14:20:00,11.47,11.47,11.46,11.47,67800.0,10.255,10.255,10.2461,10.255,67800.0
2009-04-27 14:25:00,11.47,11.48,11.45,11.47,67000.0,10.255,10.264,10.2371,10.255,67000.0
2009-04-27 14:30:00,11.48,11.51,11.47,11.5,40000.0,10.264,10.2908,10.255,10.2818,40000.0
2009-04-27 14:35:00,11.51,11.53,11.5,11.51,54800.0,10.2908,10.3087,10.2818,10.2908,54800.0
2009-04-27 14:40:00,11.52,11.52,11.49,11.49,34200.0,10.2997,10.2997,10.2729,10.2729,34200.0
2009-04-27 14:45:00,11.49,11.49,11.48,11.49,28400.0,10.2729,10.2729,10.264,10.2729,28400.0
2009-04-27 14:50:00,11.49,11.5,11.47,11.47,56800.0,10.2729,10.2818,10.255,10.255,56800.0
2009-04-27 14:55:00,11.48,11.51,11.47,11.5,38400.0,10.264,10.2908,10.255,10.2818,38400.0
2009-04-27 15:00:00,11.5,11.51,11.47,11.48,25800.0,10.2818,10.2908,10.255,10.264,25800.0
2009-04-27 15:05:00,11.48,11.48,11.44,11.45,81600.0,10.264,10.264,10.2282,10.2371,81600.0
2009-04-27 15:10:00,11.45,11.47,11.44,11.47,102000.0,10.2371,10.255,10.2282,10.255,102000.0
2009-04-27 15:15:00,11.47,11.52,11.47,11.52,126800.0,10.255,10.2997,10.255,10.2997,126800.0
2009-04-27 15:20:00,11.52,11.54,11.49,11.49,76800.0,10.2997,10.3176,10.2729,10.2729,76800.0
2009-04-27 15:25:00,11.49,11.49,11.47,11.49,102600.0,10.2729,10.2729,10.255,10.2729,102600.0
2009-04-27 15:30:00,11.49,11.51,11.47,11.48,69000.0,10.2729,10.2908,10.255,10.264,69000.0
2009-04-27 15:35:00,11.48,11.49,11.46,11.47,108000.0,10.264,10.2729,10.2461,10.255,108000.0
2009-04-27 15:40:00,11.47,11.55,11.47,11.55,189400.0,10.255,10.3265,10.255,10.3265,189400.0
2009-04-27 15:45:00,11.54,11.58,11.54,11.56,401400.0,10.3176,10.3534,10.3176,10.3355,401400.0
2009-04-27 15:50:00,11.56,11.56,11.5,11.52,433400.0,10.3355,10.3355,10.2818,10.2997,433400.0
2009-04-27 15:55:00,11.52,11.52,11.48,11.49,278200.0,10.2997,10.2997,10.264,10.2729,278200.0
2009-04-28 09:30:00,11.28,11.5,11.27,11.37,86800.0,10.0851,10.2818,10.0762,10.1656,86800.0
2009-04-28 09:35:00,11.37,11.38,11.28,11.32,52200.0,10.1656,10.1745,10.0851,10.1209,52200.0
2009-04-28 09:40:00,11.33,11.33,11.26,11.27,49000.0,10.1298,10.1298,10.0673,10.0762,49000.0
2009-04-28 09:45:00,11.27,11.31,11.27,11.3,62800.0,10.0762,10.112,10.0762,10.103,62800.0
2009-04-28 09:50:00,11.31,11.35,11.3,11.35,45600.0,10.112,10.1477,10.103,10.1477,45600.0
2009-04-28 09:55:00,11.35,11.39,11.34,11.39,33600.0,10.1477,10.1835,10.1388,10.1835,33600.0
2009-04-28 10:00:00,11.4,11.46,11.39,11.45,108400.0,10.1924,10.2461,10.1835,10.2371,108400.0
2009-04-28 10:05:00,11.46,11.48,11.44,11.44,53000.0,10.2461,10.264,10.2282,10.2282,53000.0
2009-04-28 10:10:00,11.44,11.45,11.38,11.4,86200.0,10.2282,10.2371,10.1745,10.1924,86200.0
2009-04-28 10:15:00,11.4,11.45,11.38,11.45,63800.0,10.1924,10.2371,10.1745,10.2371,63800.0
2009-04-28 10:20:00,11.45,11.46,11.43,11.44,66400.0,10.2371,10.2461,10.2192,10.2282,66400.0
2009-04-28 10:25:00,11.44,11.48,11.44,11.47,112600.0,10.2282,10.264,10.2282,10.255,112600.0
2009-04-28 10:30:00,11.46,11.47,11.42,11.42,42400.0,10.2461,10.255,10.2103,10.2103,42400.0
2009-04-28 10:35:00,11.42,11.47,11.42,11.47,45000.0,10.2103,10.255,10.2103,10.255,45000.0
2009-04-28 10:40:00,11.47,11.53,11.47,11.51,91400.0,10.255,10.3087,10.255,10.2908,91400.0
2009-04-28 10:45:00,11.52,11.56,11.51,11.55,143600.0,10.2997,10.3355,10.2908,10.3265,143600.0
2009-04-28 10:50:00,11.55,11.56,11.53,11.54,119800.0,10.3265,10.3355,10.3087,10.3176,119800.0
2009-04-28 10:55:00,11.54,11.56,11.52,11.55,118000.0,10.3176,10.3355,10.2997,10.3265,118000.0
2009-04-28 11:00:00,11.55,11.55,11.51,11.51,104400.0,10.3265,10.3265,10.2908,10.2908,104400.0
2009-04-28 11:05:00,11.52,11.52,11.47,11.49,102000.0,10.2997,10.2997,10.255,10.2729,102000.0
2009-04-28 11:10:00,11.49,11.52,11.48,11.5,81200.0,10.2729,10.2997,10.264,10.2818,81200.0
2009-04-28 11:15:00,11.5,11.52,11.49,11.52,55600.0,10.2818,10.2997,10.2729,10.2997,55600.0
2009-04-28 11:20:00,11.52,11.53,11.51,11.52,38200.0,10.2997,10.3087,10.2908,10.2997,38200.0
2009-04-28 11:25:00,11.52,11.55,11.52,11.52,77400.0,10.2997,10.3265,10.2997,10.2997,77400.0
2009-04-28 11:30:00,11.53,11.53,11.49,11.52,82200.0,10.3087,10.3087,10.2729,10.2997,82200.0
2009-04-28 11:35:00,11.52,11.54,11.52,11.54,72000.0,10.2997,10.3176,10.2997,10.3176,72000.0
2009-04-28 11:40:00,11.54,11.55,11.53,11.55,69000.0,10.3176,10.3265,10.3087,10.3265,69000.0
2009-04-28 11:45:00,11.54,11.55,11.52,11.52,54400.0,10.3176,10.3265,10.2997,10.2997,54400.0
2009-04-28 11:50:00,11.52,11.54,11.52,11.54,37200.0,10.2997,10.3176,10.2997,10.3176,37200.0
2009-04-28 11:55:00,11.54,11.58,11.53,11.58,44800.0,10.3176,10.3534,10.3087,10.3534,44800.0
2009-04-28 12:00:00,11.58,11.61,11.58,11.61,65400.0,10.3534,10.3802,10.3534,10.3802,65400.0
2009-04-28 12:05:00,11.61,11.61,11.58,11.58,39200.0,10.3802,10.3802,10.3534,10.3534,39200.0
2009-04-28 12:10:00,11.58,11.59,11.57,11.57,43800.0,10.3534,10.3623,10.3444,10.3444,43800.0
2009-04-28 12:15:00,11.58,11.59,11.57,11.59,46800.0,10.3534,10.3623,10.3444,10.3623,46800.0
2009-04-28 12:20:00,11.59,11.65,11.59,11.65,134000.0,10.3623,10.4159,10.3623,10.4159,134000.0
2009-04-28 12:25:00,11.65,11.65,11.62,11.63,69600.0,10.4159,10.4159,10.3891,10.3981,69600.0
2009-04-28 12:30:00,11.63,11.68,11.63,11.68,214400.0,10.3981,10.4428,10.3981,10.4428,214400.0
2009-04-28 12:35:00,11.68,11.69,11.66,11.66,108600.0,10.4428,10.4517,10.4249,10.4249,108600.0
2009-04-28 12:40:00,11.67,11.68,11.66,11.68,96000.0,10.4338,10.4428,10.4249,10.4428,96000.0
2009-04-28 12:45:00,11.68,11.71,11.68,11.7,83800.0,10.4428,10.4696,10.4428,10.4606,83800.0
2009-04-28 12:50:00,11.69,11.72,11.68,11.69,96800.0,10.4517,10.4785,10.4428,10.4517,96800.0
2009-04-28 12:55:00,11.69,11.7,11.68,11.68,43800.0,10.4517,10.4606,10.4428,10.4428,43800.0
2009-04-28 13:00:00,11.68,11.71,11.68,11.7,47800.0,10.4428,10.4696,10.4428,10.4606,47800.0
2009-04-28 13:05:00,11.7,11.7,11.65,11.65,61200.0,10.4606,10.4606,10.4159,10.4159,61200.0
2009-04-28 13:10:00,11.65,11.65,11.64,11.65,47400.0,10.4159,10.4159,10.407,10.4159,47400.0
2009-04-28 13:15:00,11.65,11.66,11.63,11.65,65000.0,10.4159,10.4249,10.3981,10.4159,65000.0
2009-04-28 13:20:00,11.65,11.66,11.63,11.63,72000.0,10.4159,10.4249,10.3981,10.3981,72000.0
2009-04-28 13:25:00,11.63,11.65,11.63,11.63,68400.0,10.3981,10.4159,10.3981,10.3981,68400.0
2009-04-28 13:30:00,11.63,11.68,11.62,11.67,87200.0,10.3981,10.4428,10.3891,10.4338,87200.0
2009-04-28 13:35:00,11.67,11.68,11.65,11.67,47600.0,10.4338,10.4428,10.4159,10.4338,47600.0
2009-04-28 13:40:00,11.67,11.69,11.66,11.67,102600.0,10.4338,10.4517,10.4249,10.4338,102600.0
2009-04-28 13:45:00,11.67,11.69,11.67,11.67,49200.0,10.4338,10.4517,10.4338,10.4338,49200.0
2009-04-28 13:50:00,11.67,11.67,11.63,11.65,64400.0,10.4338,10.4338,10.3981,10.4159,64400.0
2009-04-28 13:55:00,11.65,11.65,11.63,11.64,85400.0,10.4159,10.4159,10.3981,10.407,85400.0
2009-04-28 14:00:00,11.64,11.69,11.64,11.68,127800.0,10.407,10.4517,10.407,10.4428,127800.0
2009-04-28 14:05:00,11.68,11.69,11.67,11.69,134200.0,10.4428,10.4517,10.4338,10.4517,134200.0
2009-04-28 14:10:00,11.7,11.71,11.69,11.69,99000.0,10.4606,10.4696,10.4517,10.4517,99000.0
2009-04-28 14:15:00,11.69,11.7,11.65,11.65,124600.0,10.4517,10.4606,10.4159,10.4159,124600.0
2009-04-28 14:20:00,11.65,11.7,11.65,11.7,75200.0,10.4159,10.4606,10.4159,10.4606,75200.0
2009-04-28 14:25:00,11.7,11.7,11.68,11.69,79800.0,10.4606,10.4606,10.4428,10.4517,79800.0
2009-04-28 14:30:00,11.69,11.76,11.69,11.76,187800.0,10.4517,10.5143,10.4517,10.5143,187800.0
2009-04-28 14:35:00,11.76,11.77,11.74,11.76,120200.0,10.5143,10.5232,10.4964,10.5143,120200.0
2009-04-28 14:40:00,11.76,11.76,11.75,11.75,86800.0,10.5143,10.5143,10.5053,10.5053,86800.0
2009-04-28 14:45:00,11.75,11.76,11.7,11.71,143200.0,10.5053,10.5143,10.4606,10.4696,143200.0
2009-04-28 14:50:00,11.71,11.74,11.7,11.74,99600.0,10.4696,10.4964,10.4606,10.4964,99600.0
2009-04-28 14:55:00,11.74,11.74,11.72,11.73,167000.0,10.4964,10.4964,10.4785,10.4875,167000.0
2009-04-28 15:00:00,11.73,11.78,11.72,11.75,256400.0,10.4875,10.5322,10.4785,10.5053,256400.0
2009-04-28 15:05:00,11.75,11.76,11.71,11.75,168200.0,10.5053,10.5143,10.4696,10.5053,168200.0
2009-04-28 15:10:00,11.74,11.76,11.71,11.71,107400.0,10.4964,10.5143,10.4696,10.4696,107400.0
2009-04-28 15:15:00,11.71,11.74,11.69,11.69,246800.0,10.4696,10.4964,10.4517,10.4517,246800.0
2009-04-28 15:20:00,11.7,11.7,11.68,11.68,135800.0,10.4606,10.4606,10.4428,10.4428,135800.0
2009-04-28 15:25:00,11.68,11.71,11.68,11.68,143400.0,10.4428,10.4696,10.4428,10.4428,143400.0
2009-04-28 15:30:00,11.68,11.68,11.65,11.67,187200.0,10.4428,10.4428,10.4159,10.4338,187200.0
2009-04-28 15:35:00,11.66,11.69,11.65,11.68,202400.0,10.4249,10.4517,10.4159,10.4428,202400.0
2009-04-28 15:40:00,11.68,11.68,11.63,11.66,153000.0,10.4428,10.4428,10.3981,10.4249,153000.0
2009-04-28 15:45:00,11.66,11.68,11.63,11.67,184200.0,10.4249,10.4428,10.3981,10.4338,184200.0
2009-04-28 15:50:00,11.67,11.69,11.65,11.67,246000.0,10.4338,10.4517,10.4159,10.4338,246000.0
2009-04-28 15:55:00,11.67,11.69,11.65,11.69,366600.0,10.4338,10.4517,10.4159,10.4517,366600.0
2009-04-29 09:30:00,11.77,11.87,11.73,11.86,125800.0,10.5232,10.6126,10.4875,10.6037,125800.0
2009-04-29 09:35:00,11.85,11.95,11.81,11.95,112600.0,10.5948,10.6842,10.559,10.6842,112600.0
2009-04-29 09:40:00,11.95,12.02,11.93,12.02,216800.0,10.6842,10.7467,10.6663,10.7467,216800.0
2009-04-29 09:45:00,12.01,12.04,11.99,12.0,177600.0,10.7378,10.7646,10.7199,10.7289,177600.0
2009-04-29 09:50:00,12.02,12.12,12.02,12.11,212800.0,10.7467,10.8362,10.7467,10.8272,212800.0
2009-04-29 09:55:00,12.11,12.18,12.1,12.16,340800.0,10.8272,10.8898,10.8183,10.8719,340800.0
2009-04-29 10:00:00,12.17,12.17,12.1,12.12,174200.0,10.8809,10.8809,10.8183,10.8362,174200.0
2009-04-29 10:05:00,12.12,12.18,12.12,12.18,327400.0,10.8362,10.8898,10.8362,10.8898,327400.0
2009-04-29 10:10:00,12.18,12.2,12.16,12.19,309200.0,10.8898,10.9077,10.8719,10.8987,309200.0
2009-04-29 10:15:00,12.19,12.26,12.18,12.26,490600.0,10.8987,10.9613,10.8898,10.9613,490600.0
2009-04-29 10:20:00,12.25,12.3,12.24,12.3,284400.0,10.9524,10.9971,10.9434,10.9971,284400.0
2009-04-29 10:25:00,12.31,12.34,12.3,12.32,252200.0,11.006,11.0329,10.9971,11.015,252200.0
2009-04-29 10:30:00,12.31,12.31,12.26,12.26,261400.0,11.006,11.006,10.9613,10.9613,261400.0
2009-04-29 10:35:00,12.26,12.26,12.22,12.23,90200.0,10.9613,10.9613,10.9256,10.9345,90200.0
2009-04-29 10:40:00,12.22,12.26,12.22,12.24,310800.0,10.9256,10.9613,10.9256,10.9434,310800.0
2009-04-29 10:45:00,12.24,12.26,12.21,12.21,176000.0,10.9434,10.9613,10.9166,10.9166,176000.0
2009-04-29 10:50:00,12.21,12.21,12.17,12.18,148200.0,10.9166,10.9166,10.8809,10.8898,148200.0
2009-04-29 10:55:00,12.18,12.19,12.17,12.19,84000.0,10.8898,10.8987,10.8809,10.8987,84000.0
2009-04-29 11:00:00,12.19,12.22,12.19,12.2,118800.0,10.8987,10.9256,10.8987,10.9077,118800.0
2009-04-29 11:05:00,12.2,12.22,12.2,12.22,86600.0,10.9077,10.9256,10.9077,10.9256,86600.0
2009-04-29 11:10:00,12.22,12.25,12.22,12.23,162400.0,10.9256,10.9524,10.9256,10.9345,162400.0
2009-04-29 11:15:00,12.23,12.26,12.23,12.25,125600.0,10.9345,10.9613,10.9345,10.9524,125600.0
2009-04-29 11:20:00,12.26,12.31,12.26,12.3,188800.0,10.9613,11.006,10.9613,10.9971,188800.0
2009-04-29 11:25:00,12.3,12.3,12.27,12.28,115800.0,10.9971,10.9971,10.9703,10.9792,115800.0
2009-04-29 11:30:00,12.28,12.28,12.25,12.25,90800.0,10.9792,10.9792,10.9524,10.9524,90800.0
2009-04-29 11:35:00,12.25,12.28,12.24,12.28,100000.0,10.9524,10.9792,10.9434,10.9792,100000.0
2009-04-29 11:40:00,12.28,12.3,12.22,12.22,223800.0,10.9792,10.9971,10.9256,10.9256,223800.0
2009-04-29 11:45:00,12.22,12.23,12.22,12.23,45800.0,10.9256,10.9345,10.9256,10.9345,45800.0
2009-04-29 11:50:00,12.23,12.25,12.22,12.25,36000.0,10.9345,10.9524,10.9256,10.9524,36000.0
2009-04-29 11:55:00,12.25,12.25,12.22,12.22,46000.0,10.9524,10.9524,10.9256,10.9256,46000.0
2009-04-29 12:00:00,12.22,12.24,12.22,12.22,28600.0,10.9256,10.9434,10.9256,10.9256,28600.0
2009-04-29 12:05:00,12.22,12.22,12.2,12.21,53600.0,10.9256,10.9256,10.9077,10.9166,53600.0
2009-04-29 12:10:00,12.21,12.24,12.2,12.24,100200.0,10.9166,10.9434,10.9077,10.9434,100200.0
2009-04-29 12:15:00,12.24,12.27,12.24,12.26,76400.0,10.9434,10.9703,10.9434,10.9613,76400.0
2009-04-29 12:20:00,12.26,12.26,12.22,12.26,100400.0,10.9613,10.9613,10.9256,10.9613,100400.0
2009-04-29 12:25:00,12.26,12.27,12.25,12.26,44000.0,10.9613,10.9703,10.9524,10.9613,44000.0
2009-04-29 12:30:00,12.26,12.27,12.24,12.26,154200.0,10.9613,10.9703,10.9434,10.9613,154200.0
2009-04-29 12:35:00,12.27,12.27,12.26,12.26,24000.0,10.9703,10.9703,10.9613,10.9613,24000.0
2009-04-29 12:40:00,12.26,12.3,12.26,12.29,146800.0,10.9613,10.9971,10.9613,10.9881,146800.0
2009-04-29 12:45:00,12.29,12.3,12.25,12.27,221800.0,10.9881,10.9971,10.9524,10.9703,221800.0
2009-04-29 12:50:00,12.27,12.28,12.26,12.27,108200.0,10.9703,10.9792,10.9613,10.9703,108200.0
2009-04-29 12:55:00,12.27,12.28,12.26,12.26,87000.0,10.9703,10.9792,10.9613,10.9613,87000.0
2009-04-29 13:00:00,12.26,12.27,12.24,12.24,92400.0,10.9613,10.9703,10.9434,10.9434,92400.0
2009-04-29 13:05:00,12.24,12.25,12.24,12.24,72800.0,10.9434,10.9524,10.9434,10.9434,72800.0
2009-04-29 13:10:00,12.24,12.24,12.23,12.24,44800.0,10.9434,10.9434,10.9345,10.9434,44800.0
2009-04-29 13:15:00,12.22,12.26,12.22,12.24,112000.0,10.9256,10.9613,10.9256,10.9434,112000.0
2009-04-29 13:20:00,12.24,12.27,12.24,12.25,102600.0,10.9434,10.9703,10.9434,10.9524,102600.0
2009-04-29 13:25:00,12.26,12.28,12.25,12.27,121400.0,10.9613,10.9792,10.9524,10.9703,121400.0
2009-04-29 13:30:00,12.27,12.27,12.24,12.26,63200.0,10.9703,10.9703,10.9434,10.9613,63200.0
2009-04-29 13:35:00,12.26,12.26,12.24,12.24,38200.0,10.9613,10.9613,10.9434,10.9434,38200.0
2009-04-29 13:40:00,12.24,12.25,12.24,12.24,76600.0,10.9434,10.9524,10.9434,10.9434,76600.0
2009-04-29 13:45:00,12.25,12.27,12.24,12.27,72200.0,10.9524,10.9703,10.9434,10.9703,72200.0
2009-04-29 13:50:00,12.27,12.29,12.27,12.29,85800.0,10.9703,10.9881,10.9703,10.9881,85800.0
2009-04-29 13:55:00,12.29,12.32,12.29,12.31,149200.0,10.9881,11.015,10.9881,11.006,149200.0
2009-04-29 14:00:00,12.3,12.31,12.28,12.31,96000.0,10.9971,11.006,10.9792,11.006,96000.0
2009-04-29 14:05:00,12.3,12.32,12.3,12.31,76800.0,10.9971,11.015,10.9971,11.006,76800.0
2009-04-29 14:10:00,12.31,12.32,12.28,12.29,70800.0,11.006,11.015,10.9792,10.9881,70800.0
2009-04-29 14:15:00,12.3,12.33,12.26,12.29,266000.0,10.9971,11.0239,10.9613,10.9881,266000.0
2009-04-29 14:20:00,12.29,12.33,12.25,12.25,377800.0,10.9881,11.0239,10.9524,10.9524,377800.0
2009-04-29 14:25:00,12.25,12.33,12.25,12.33,133800.0,10.9524,11.0239,10.9524,11.0239,133800.0
2009-04-29 14:30:00,12.33,12.36,12.3,12.35,199800.0,11.0239,11.0507,10.9971,11.0418,199800.0
2009-04-29 14:35:00,12.35,12.36,12.31,12.32,143000.0,11.0418,11.0507,11.006,11.015,143000.0
2009-04-29 14:40:00,12.32,12.33,12.28,12.3,346400.0,11.015,11.0239,10.9792,10.9971,346400.0
2009-04-29 14:45:00,12.3,12.31,12.24,12.26,333600.0,10.9971,11.006,10.9434,10.9613,333600.0
2009-04-29 14:50:00,12.26,12.3,12.25,12.27,224200.0,10.9613,10.9971,10.9524,10.9703,224200.0
2009-04-29 14:55:00,12.27,12.29,12.24,12.28,259400.0,10.9703,10.9881,10.9434,10.9792,259400.0
2009-04-29 15:00:00,12.28,12.31,12.24,12.29,255000.0,10.9792,11.006,10.9434,10.9881,255000.0
2009-04-29 15:05:00,12.29,12.3,12.25,12.26,203200.0,10.9881,10.9971,10.9524,10.9613,203200.0
2009-04-29 15:10:00,12.27,12.29,12.24,12.28,189000.0,10.9703,10.9881,10.9434,10.9792,189000.0
2009-04-29 15:15:00,12.28,12.28,12.22,12.22,117000.0,10.9792,10.9792,10.9256,10.9256,117000.0
2009-04-29 15:20:00,12.22,12.24,12.19,12.21,141600.0,10.9256,10.9434,10.8987,10.9166,141600.0
2009-04-29 15:25:00,12.21,12.21,12.17,12.2,197400.0,10.9166,10.9166,10.8809,10.9077,197400.0
2009-04-29 15:30:00,12.2,12.22,12.15,12.2,177600.0,10.9077,10.9256,10.863,10.9077,177600.0
2009-04-29 15:35:00,12.2,12.21,12.18,12.2,334200.0,10.9077,10.9166,10.8898,10.9077,334200.0
2009-04-29 15:40:00,12.2,12.22,12.18,12.18,198200.0,10.9077,10.9256,10.8898,10.8898,198200.0
2009-04-29 15:45:00,12.18,12.19,12.12,12.14,295400.0,10.8898,10.8987,10.8362,10.854,295400.0
2009-04-29 15:50:00,12.14,12.2,12.14,12.15,327600.0,10.854,10.9077,10.854,10.863,327600.0
2009-04-29 15:55:00,12.15,12.25,12.15,12.24,540600.0,10.863,10.9524,10.863,10.9434,540600.0
2009-04-30 09:30:00,12.4,12.4,12.26,12.29,217400.0,11.0865,11.0865,10.9613,10.9881,217400.0
2009-04-30 09:35:00,12.28,12.38,12.28,12.38,122200.0,10.9792,11.0686,10.9792,11.0686,122200.0
2009-04-30 09:40:00,12.38,12.54,12.37,12.46,329000.0,11.0686,11.2117,11.0597,11.1401,329000.0
2009-04-30 09:45:00,12.46,12.5,12.42,12.44,234200.0,11.1401,11.1759,11.1044,11.1223,234200.0
2009-04-30 09:50:00,12.44,12.56,12.43,12.52,232600.0,11.1223,11.2295,11.1133,11.1938,232600.0
2009-04-30 09:55:00,12.52,12.55,12.46,12.46,169000.0,11.1938,11.2206,11.1401,11.1401,169000.0
2009-04-30 10:00:00,12.46,12.49,12.46,12.46,104800.0,11.1401,11.167,11.1401,11.1401,104800.0
2009-04-30 10:05:00,12.46,12.53,12.46,12.52,116400.0,11.1401,11.2027,11.1401,11.1938,116400.0
2009-04-30 10:10:00,12.52,12.57,12.49,12.52,221000.0,11.1938,11.2385,11.167,11.1938,221000.0
2009-04-30 10:15:00,12.52,12.52,12.46,12.47,111600.0,11.1938,11.1938,11.1401,11.1491,111600.0
2009-04-30 10:20:00,12.48,12.49,12.47,12.47,83000.0,11.158,11.167,11.1491,11.1491,83000.0
2009-04-30 10:25:00,12.47,12.5,12.47,12.47,59200.0,11.1491,11.1759,11.1491,11.1491,59200.0
2009-04-30 10:30:00,12.47,12.47,12.41,12.44,110800.0,11.1491,11.1491,11.0954,11.1223,110800.0
2009-04-30 10:35:00,12.44,12.48,12.44,12.47,56000.0,11.1223,11.158,11.1223,11.1491,56000.0
2009-04-30 10:40:00,12.47,12.49,12.46,12.49,55600.0,11.1491,11.167,11.1401,11.167,55600.0
2009-04-30 10:45:00,12.49,12.49,12.46,12.46,203400.0,11.167,11.167,11.1401,11.1401,203400.0
2009-04-30 10:50:00,12.46,12.51,12.46,12.51,47400.0,11.1401,11.1848,11.1401,11.1848,47400.0
2009-04-30 10:55:00,12.51,12.53,12.51,12.52,64800.0,11.1848,11.2027,11.1848,11.1938,64800.0
2009-04-30 11:00:00,12.52,12.54,12.51,12.54,51000.0,11.1938,11.2117,11.1848,11.2117,51000.0
2009-04-30 11:05:00,12.54,12.54,12.51,12.51,36800.0,11.2117,11.2117,11.1848,11.1848,36800.0
2009-04-30 11:10:00,12.51,12.53,12.51,12.53,39400.0,11.1848,11.2027,11.1848,11.2027,39400.0
2009-04-30 11:15:00,12.53,12.53,12.48,12.49,59200.0,11.2027,11.2027,11.158,11.167,59200.0
2009-04-30 11:20:00,12.49,12.49,12.47,12.48,60800.0,11.167,11.167,11.1491,11.158,60800.0
2009-04-30 11:25:00,12.49,12.51,12.48,12.51,42000.0,11.167,11.1848,11.158,11.1848,42000.0
2009-04-30 11:30:00,12.5,12.52,12.49,12.49,68600.0,11.1759,11.1938,11.167,11.167,68600.0
2009-04-30 11:35:00,12.49,12.5,12.48,12.48,59600.0,11.167,11.1759,11.158,11.158,59600.0
2009-04-30 11:40:00,12.49,12.5,12.48,12.5,40600.0,11.167,11.1759,11.158,11.1759,40600.0
2009-04-30 11:45:00,12.49,12.5,12.49,12.49,23400.0,11.167,11.1759,11.167,11.167,23400.0
2009-04-30 11:50:00,12.49,12.49,12.42,12.43,106200.0,11.167,11.167,11.1044,11.1133,106200.0
2009-04-30 11:55:00,12.42,12.44,12.42,12.43,63400.0,11.1044,11.1223,11.1044,11.1133,63400.0
2009-04-30 12:00:00,12.43,12.45,12.4,12.4,39000.0,11.1133,11.1312,11.0865,11.0865,39000.0
2009-04-30 12:05:00,12.4,12.44,12.4,12.44,49400.0,11.0865,11.1223,11.0865,11.1223,49400.0
2009-04-30 12:10:00,12.44,12.46,12.44,12.45,42800.0,11.1223,11.1401,11.1223,11.1312,42800.0
2009-04-30 12:15:00,12.45,12.45,12.42,12.44,76000.0,11.1312,11.1312,11.1044,11.1223,76000.0
2009-04-30 12:20:00,12.44,12.46,12.44,12.44,48600.0,11.1223,11.1401,11.1223,11.1223,48600.0
2009-04-30 12:25:00,12.43,12.45,12.43,12.44,48800.0,11.1133,11.1312,11.1133,11.1223,48800.0
2009-04-30 12:30:00,12.45,12.45,12.35,12.36,155400.0,11.1312,11.1312,11.0418,11.0507,155400.0
2009-04-30 12:35:00,12.35,12.36,12.34,12.36,122800.0,11.0418,11.0507,11.0329,11.0507,122800.0
2009-04-30 12:40:00,12.36,12.36,12.33,12.34,92200.0,11.0507,11.0507,11.0239,11.0329,92200.0
2009-04-30 12:45:00,12.34,12.36,12.31,12.32,114200.0,11.0329,11.0507,11.006,11.015,114200.0
2009-04-30 12:50:00,12.32,12.37,12.31,12.37,83800.0,11.015,11.0597,11.006,11.0597,83800.0
2009-04-30 12:55:00,12.36,12.39,12.36,12.38,162400.0,11.0507,11.0776,11.0507,11.0686,162400.0
2009-04-30 13:00:00,12.38,12.44,12.38,12.41,108600.0,11.0686,11.1223,11.0686,11.0954,108600.0
2009-04-30 13:05:00,12.41,12.44,12.4,12.43,143000.0,11.0954,11.1223,11.0865,11.1133,143000.0
2009-04-30 13:10:00,12.43,12.43,12.35,12.37,290400.0,11.1133,11.1133,11.0418,11.0597,290400.0
2009-04-30 13:15:00,12.37,12.38,12.35,12.38,425400.0,11.0597,11.0686,11.0418,11.0686,425400.0
2009-04-30 13:20:00,12.38,12.4,12.29,12.3,426000.0,11.0686,11.0865,10.9881,10.9971,426000.0
2009-04-30 13:25:00,12.3,12.31,12.27,12.29,155400.0,10.9971,11.006,10.9703,10.9881,155400.0
2009-04-30 13:30:00,12.28,12.33,12.28,12.32,81000.0,10.9792,11.0239,10.9792,11.015,81000.0
2009-04-30 13:35:00,12.32,12.33,12.28,12.29,62400.0,11.015,11.0239,10.9792,10.9881,62400.0
2009-04-30 13:40:00,12.29,12.31,12.28,12.31,47800.0,10.9881,11.006,10.9792,11.006,47800.0
2009-04-30 13:45:00,12.31,12.32,12.31,12.31,47000.0,11.006,11.015,11.006,11.006,47000.0
2009-04-30 13:50:00,12.31,12.31,12.29,12.3,44400.0,11.006,11.006,10.9881,10.9971,44400.0
2009-04-30 13:55:00,12.31,12.34,12.31,12.34,64000.0,11.006,11.0329,11.006,11.0329,64000.0
2009-04-30 14:00:00,12.34,12.35,12.33,12.35,49000.0,11.0329,11.0418,11.0239,11.0418,49000.0
2009-04-30 14:05:00,12.35,12.35,12.31,12.33,66000.0,11.0418,11.0418,11.006,11.0239,66000.0
2009-04-30 14:10:00,12.33,12.34,12.31,12.33,55000.0,11.0239,11.0329,11.006,11.0239,55000.0
2009-04-30 14:15:00,12.33,12.38,12.32,12.38,70200.0,11.0239,11.0686,11.015,11.0686,70200.0
2009-04-30 14:20:00,12.38,12.42,12.38,12.39,85000.0,11.0686,11.1044,11.0686,11.0776,85000.0
2009-04-30 14:25:00,12.39,12.4,12.39,12.4,31400.0,11.0776,11.0865,11.0776,11.0865,31400.0
2009-04-30 14:30:00,12.4,12.4,12.37,12.37,29000.0,11.0865,11.0865,11.0597,11.0597,29000.0
2009-04-30 14:35:00,12.37,12.4,12.37,12.4,87800.0,11.0597,11.0865,11.0597,11.0865,87800.0
2009-04-30 14:40:00,12.4,12.4,12.36,12.37,109600.0,11.0865,11.0865,11.0507,11.0597,109600.0
2009-04-30 14:45:00,12.37,12.38,12.36,12.38,68600.0,11.0597,11.0686,11.0507,11.0686,68600.0
2009-04-30 14:50:00,12.38,12.42,12.37,12.42,78000.0,11.0686,11.1044,11.0597,11.1044,78000.0
2009-04-30 14:55:00,12.42,12.43,12.38,12.4,82600.0,11.1044,11.1133,11.0686,11.0865,82600.0
2009-04-30 15:00:00,12.4,12.4,12.35,12.36,201400.0,11.0865,11.0865,11.0418,11.0507,201400.0
2009-04-30 15:05:00,12.37,12.37,12.33,12.34,253400.0,11.0597,11.0597,11.0239,11.0329,253400.0
2009-04-30 15:10:00,12.34,12.37,12.34,12.34,111000.0,11.0329,11.0597,11.0329,11.0329,111000.0
2009-04-30 15:15:00,12.34,12.36,12.3,12.31,167400.0,11.0329,11.0507,10.9971,11.006,167400.0
2009-04-30 15:20:00,12.31,12.32,12.3,12.31,167400.0,11.006,11.015,10.9971,11.006,167400.0
2009-04-30 15:25:00,12.31,12.34,12.31,12.34,132200.0,11.006,11.0329,11.006,11.0329,132200.0
2009-04-30 15:30:00,12.34,12.4,12.33,12.39,136000.0,11.0329,11.0865,11.0239,11.0776,136000.0
2009-04-30 15:35:00,12.39,12.4,12.38,12.4,128200.0,11.0776,11.0865,11.0686,11.0865,128200.0
2009-04-30 15:40:00,12.4,12.4,12.36,12.38,171400.0,11.0865,11.0865,11.0507,11.0686,171400.0
2009-04-30 15:45:00,12.38,12.42,12.38,12.4,255600.0,11.0686,11.1044,11.0686,11.0865,255600.0
2009-04-30 15:50:00,12.4,12.43,12.37,12.38,298000.0,11.0865,11.1133,11.0597,11.0686,298000.0
2009-04-30 15:55:00,12.38,12.4,12.36,12.4,362400.0,11.0686,11.0865,11.0507,11.0865,362400.0
2009-05-01 09:30:00,12.31,12.43,12.27,12.36,578000.0,11.006,11.1133,10.9703,11.0507,578000.0
2009-05-01 09:35:00,12.34,12.36,12.3,12.32,168200.0,11.0329,11.0507,10.9971,11.015,168200.0
2009-05-01 09:40:00,12.3,12.3,12.22,12.24,104800.0,10.9971,10.9971,10.9256,10.9434,104800.0
2009-05-01 09:45:00,12.24,12.24,12.21,12.22,134000.0,10.9434,10.9434,10.9166,10.9256,134000.0
2009-05-01 09:50:00,12.22,12.27,12.22,12.23,119200.0,10.9256,10.9703,10.9256,10.9345,119200.0
2009-05-01 09:55:00,12.24,12.28,12.24,12.24,83600.0,10.9434,10.9792,10.9434,10.9434,83600.0
2009-05-01 10:00:00,12.24,12.33,12.22,12.3,171400.0,10.9434,11.0239,10.9256,10.9971,171400.0
2009-05-01 10:05:00,12.3,12.31,12.24,12.24,233200.0,10.9971,11.006,10.9434,10.9434,233200.0
2009-05-01 10:10:00,12.24,12.24,12.15,12.19,185800.0,10.9434,10.9434,10.863,10.8987,185800.0
2009-05-01 10:15:00,12.19,12.19,12.18,12.18,70600.0,10.8987,10.8987,10.8898,10.8898,70600.0
2009-05-01 10:20:00,12.18,12.18,12.13,12.16,100800.0,10.8898,10.8898,10.8451,10.8719,100800.0
2009-05-01 10:25:00,12.16,12.19,12.15,12.18,39600.0,10.8719,10.8987,10.863,10.8898,39600.0
2009-05-01 10:30:00,12.18,12.19,12.16,12.19,77800.0,10.8898,10.8987,10.8719,10.8987,77800.0
2009-05-01 10:35:00,12.19,12.21,12.19,12.21,66800.0,10.8987,10.9166,10.8987,10.9166,66800.0
2009-05-01 10:40:00,12.2,12.24,12.19,12.24,139200.0,10.9077,10.9434,10.8987,10.9434,139200.0
2009-05-01 10:45:00,12.24,12.27,12.23,12.26,45200.0,10.9434,10.9703,10.9345,10.9613,45200.0
2009-05-01 10:50:00,12.26,12.3,12.25,12.29,68800.0,10.9613,10.9971,10.9524,10.9881,68800.0
2009-05-01 10:55:00,12.29,12.3,12.28,12.29,64400.0,10.9881,10.9971,10.9792,10.9881,64400.0
2009-05-01 11:00:00,12.29,12.31,12.27,12.3,107600.0,10.9881,11.006,10.9703,10.9971,107600.0
2009-05-01 11:05:00,12.3,12.37,12.3,12.36,170200.0,10.9971,11.0597,10.9971,11.0507,170200.0
2009-05-01 11:10:00,12.36,12.39,12.36,12.38,39600.0,11.0507,11.0776,11.0507,11.0686,39600.0
2009-05-01 11:15:00,12.38,12.4,12.38,12.4,53000.0,11.0686,11.0865,11.0686,11.0865,53000.0
2009-05-01 11:20:00,12.4,12.41,12.38,12.41,72800.0,11.0865,11.0954,11.0686,11.0954,72800.0
2009-05-01 11:25:00,12.41,12.41,12.37,12.37,64400.0,11.0954,11.0954,11.0597,11.0597,64400.0
2009-05-01 11:30:00,12.37,12.38,12.36,12.37,52000.0,11.0597,11.0686,11.0507,11.0597,52000.0
2009-05-01 11:35:00,12.37,12.37,12.34,12.35,41000.0,11.0597,11.0597,11.0329,11.0418,41000.0
2009-05-01 11:40:00,12.35,12.36,12.35,12.36,27800.0,11.0418,11.0507,11.0418,11.0507,27800.0
2009-05-01 11:45:00,12.35,12.36,12.34,12.35,39000.0,11.0418,11.0507,11.0329,11.0418,39000.0
2009-05-01 11:50:00,12.35,12.35,12.31,12.31,48000.0,11.0418,11.0418,11.006,11.006,48000.0
2009-05-01 11:55:00,12.32,12.32,12.31,12.32,39400.0,11.015,11.015,11.006,11.015,39400.0
2009-05-01 12:00:00,12.32,12.34,12.32,12.34,73400.0,11.015,11.0329,11.015,11.0329,73400.0
2009-05-01 12:05:00,12.34,12.36,12.34,12.36,27800.0,11.0329,11.0507,11.0329,11.0507,27800.0
2009-05-01 12:10:00,12.36,12.4,12.36,12.4,41600.0,11.0507,11.0865,11.0507,11.0865,41600.0
2009-05-01 12:15:00,12.4,12.44,12.4,12.44,82600.0,11.0865,11.1223,11.0865,11.1223,82600.0
2009-05-01 12:20:00,12.44,12.46,12.44,12.46,96000.0,11.1223,11.1401,11.1223,11.1401,96000.0
2009-05-01 12:25:00,12.46,12.47,12.43,12.43,92400.0,11.1401,11.1491,11.1133,11.1133,92400.0
2009-05-01 12:30:00,12.43,12.43,12.41,12.43,64000.0,11.1133,11.1133,11.0954,11.1133,64000.0
2009-05-01 12:35:00,12.43,12.5,12.43,12.49,96000.0,11.1133,11.1759,11.1133,11.167,96000.0
2009-05-01 12:40:00,12.49,12.5,12.47,12.47,295000.0,11.167,11.1759,11.1491,11.1491,295000.0
2009-05-01 12:45:00,12.47,12.47,12.43,12.44,63400.0,11.1491,11.1491,11.1133,11.1223,63400.0
2009-05-01 12:50:00,12.44,12.46,12.41,12.42,154600.0,11.1223,11.1401,11.0954,11.1044,154600.0
2009-05-01 12:55:00,12.43,12.48,12.43,12.48,170800.0,11.1133,11.158,11.1133,11.158,170800.0
2009-05-01 13:00:00,12.48,12.49,12.47,12.49,77400.0,11.158,11.167,11.1491,11.167,77400.0
2009-05-01 13:05:00,12.49,12.51,12.47,12.5,283200.0,11.167,11.1848,11.1491,11.1759,283200.0
2009-05-01 13:10:00,12.5,12.51,12.49,12.5,133400.0,11.1759,11.1848,11.167,11.1759,133400.0
2009-05-01 13:15:00,12.5,12.51,12.49,12.49,118000.0,11.1759,11.1848,11.167,11.167,118000.0
2009-05-01 13:20:00,12.5,12.51,12.49,12.5,43000.0,11.1759,11.1848,11.167,11.1759,43000.0
2009-05-01 13:25:00,12.49,12.52,12.49,12.51,45000.0,11.167,11.1938,11.167,11.1848,45000.0
2009-05-01 13:30:00,12.52,12.53,12.49,12.5,148200.0,11.1938,11.2027,11.167,11.1759,148200.0
2009-05-01 13:35:00,12.49,12.53,12.48,12.53,41000.0,11.167,11.2027,11.158,11.2027,41000.0
2009-05-01 13:40:00,12.53,12.55,12.52,12.53,76600.0,11.2027,11.2206,11.1938,11.2027,76600.0
2009-05-01 13:45:00,12.52,12.54,12.52,12.53,52600.0,11.1938,11.2117,11.1938,11.2027,52600.0
2009-05-01 13:50:00,12.53,12.53,12.5,12.51,62600.0,11.2027,11.2027,11.1759,11.1848,62600.0
2009-05-01 13:55:00,12.51,12.52,12.51,12.52,41800.0,11.1848,11.1938,11.1848,11.1938,41800.0
2009-05-01 14:00:00,12.52,12.55,12.52,12.53,78000.0,11.1938,11.2206,11.1938,11.2027,78000.0
2009-05-01 14:05:00,12.53,12.56,12.52,12.54,84200.0,11.2027,11.2295,11.1938,11.2117,84200.0
2009-05-01 14:10:00,12.54,12.54,12.49,12.49,76000.0,11.2117,11.2117,11.167,11.167,76000.0
2009-05-01 14:15:00,12.49,12.5,12.49,12.49,35400.0,11.167,11.1759,11.167,11.167,35400.0
2009-05-01 14:20:00,12.49,12.5,12.49,12.49,37000.0,11.167,11.1759,11.167,11.167,37000.0
2009-05-01 14:25:00,12.49,12.52,12.49,12.49,106200.0,11.167,11.1938,11.167,11.167,106200.0
2009-05-01 14:30:00,12.49,12.5,12.49,12.49,102200.0,11.167,11.1759,11.167,11.167,102200.0
2009-05-01 14:35:00,12.49,12.53,12.49,12.5,104600.0,11.167,11.2027,11.167,11.1759,104600.0
2009-05-01 14:40:00,12.5,12.5,12.47,12.48,80600.0,11.1759,11.1759,11.1491,11.158,80600.0
2009-05-01 14:45:00,12.48,12.49,12.47,12.49,70000.0,11.158,11.167,11.1491,11.167,70000.0
2009-05-01 14:50:00,12.48,12.49,12.47,12.47,53400.0,11.158,11.167,11.1491,11.1491,53400.0
2009-05-01 14:55:00,12.48,12.5,12.47,12.49,99600.0,11.158,11.1759,11.1491,11.167,99600.0
2009-05-01 15:00:00,12.49,12.53,12.49,12.53,222600.0,11.167,11.2027,11.167,11.2027,222600.0
2009-05-01 15:05:00,12.53,12.54,12.49,12.49,159000.0,11.2027,11.2117,11.167,11.167,159000.0
2009-05-01 15:10:00,12.49,12.49,12.45,12.45,100000.0,11.167,11.167,11.1312,11.1312,100000.0
2009-05-01 15:15:00,12.45,12.47,12.42,12.42,291000.0,11.1312,11.1491,11.1044,11.1044,291000.0
2009-05-01 15:20:00,12.42,12.44,12.42,12.43,165800.0,11.1044,11.1223,11.1044,11.1133,165800.0
2009-05-01 15:25:00,12.43,12.43,12.4,12.4,212000.0,11.1133,11.1133,11.0865,11.0865,212000.0
2009-05-01 15:30:00,12.4,12.42,12.36,12.39,467200.0,11.0865,11.1044,11.0507,11.0776,467200.0
2009-05-01 15:35:00,12.4,12.43,12.39,12.42,246600.0,11.0865,11.1133,11.0776,11.1044,246600.0
2009-05-01 15:40:00,12.42,12.44,12.4,12.42,210200.0,11.1044,11.1223,11.0865,11.1044,210200.0
2009-05-01 15:45:00,12.42,12.43,12.38,12.4,154000.0,11.1044,11.1133,11.0686,11.0865,154000.0
2009-05-01 15:50:00,12.4,12.44,12.4,12.43,260000.0,11.0865,11.1223,11.0865,11.1133,260000.0
2009-05-01 15:55:00,12.43,12.49,12.42,12.47,539200.0,11.1133,11.167,11.1044,11.1491,539200.0
2009-05-04 09:30:00,12.65,12.74,12.59,12.68,325400.0,11.31,11.3905,11.2564,11.3368,325400.0
2009-05-04 09:35:00,12.68,12.76,12.67,12.7,511600.0,11.3368,11.4084,11.3279,11.3547,511600.0
2009-05-04 09:40:00,12.7,12.74,12.67,12.71,365200.0,11.3547,11.3905,11.3279,11.3637,365200.0
2009-05-04 09:45:00,12.72,12.76,12.69,12.75,288000.0,11.3726,11.4084,11.3458,11.3994,288000.0
2009-05-04 09:50:00,12.76,12.79,12.72,12.75,424400.0,11.4084,11.4352,11.3726,11.3994,424400.0
2009-05-04 09:55:00,12.74,12.82,12.72,12.81,480000.0,11.3905,11.462,11.3726,11.4531,480000.0
2009-05-04 10:00:00,12.81,12.93,12.81,12.92,362200.0,11.4531,11.5604,11.4531,11.5514,362200.0
2009-05-04 10:05:00,12.9,12.93,12.86,12.86,165600.0,11.5335,11.5604,11.4978,11.4978,165600.0
2009-05-04 10:10:00,12.87,12.88,12.86,12.88,207800.0,11.5067,11.5157,11.4978,11.5157,207800.0
2009-05-04 10:15:00,12.88,12.88,12.87,12.88,134000.0,11.5157,11.5157,11.5067,11.5157,134000.0
2009-05-04 10:20:00,12.88,12.93,12.88,12.92,207600.0,11.5157,11.5604,11.5157,11.5514,207600.0
2009-05-04 10:25:00,12.93,12.93,12.87,12.88,133000.0,11.5604,11.5604,11.5067,11.5157,133000.0
2009-05-04 10:30:00,12.88,12.88,12.83,12.86,137800.0,11.5157,11.5157,11.4709,11.4978,137800.0
2009-05-04 10:35:00,12.86,12.86,12.85,12.86,65200.0,11.4978,11.4978,11.4888,11.4978,65200.0
2009-05-04 10:40:00,12.86,12.86,12.83,12.83,159600.0,11.4978,11.4978,11.4709,11.4709,159600.0
2009-05-04 10:45:00,12.83,12.87,12.81,12.86,126400.0,11.4709,11.5067,11.4531,11.4978,126400.0
2009-05-04 10:50:00,12.86,12.86,12.84,12.84,448400.0,11.4978,11.4978,11.4799,11.4799,448400.0
2009-05-04 10:55:00,12.84,12.84,12.81,12.81,91600.0,11.4799,11.4799,11.4531,11.4531,91600.0
2009-05-04 11:00:00,12.81,12.87,12.81,12.87,151800.0,11.4531,11.5067,11.4531,11.5067,151800.0
2009-05-04 11:05:00,12.87,12.93,12.87,12.88,333400.0,11.5067,11.5604,11.5067,11.5157,333400.0
2009-05-04 11:10:00,12.88,12.94,12.87,12.9,518200.0,11.5157,11.5693,11.5067,11.5335,518200.0
2009-05-04 11:15:00,12.9,12.93,12.88,12.9,315000.0,11.5335,11.5604,11.5157,11.5335,315000.0
2009-05-04 11:20:00,12.9,12.92,12.89,12.92,124000.0,11.5335,11.5514,11.5246,11.5514,124000.0
2009-05-04 11:25:00,12.92,12.96,12.91,12.96,350000.0,11.5514,11.5872,11.5425,11.5872,350000.0
2009-05-04 11:30:00,12.96,12.99,12.94,12.98,162400.0,11.5872,11.614,11.5693,11.6051,162400.0
2009-05-04 11:35:00,12.98,12.99,12.97,12.97,266800.0,11.6051,11.614,11.5961,11.5961,266800.0
2009-05-04 11:40:00,12.97,13.0,12.95,13.0,260800.0,11.5961,11.6229,11.5782,11.6229,260800.0
2009-05-04 11:45:00,12.99,13.04,12.93,13.01,362600.0,11.614,11.6587,11.5604,11.6319,362600.0
2009-05-04 11:50:00,13.0,13.03,12.97,12.97,144000.0,11.6229,11.6498,11.5961,11.5961,144000.0
2009-05-04 11:55:00,12.97,12.99,12.96,12.97,90000.0,11.5961,11.614,11.5872,11.5961,90000.0
2009-05-04 12:00:00,12.97,12.99,12.96,12.99,141400.0,11.5961,11.614,11.5872,11.614,141400.0
2009-05-04 12:05:00,12.99,13.0,12.93,12.93,137400.0,11.614,11.6229,11.5604,11.5604,137400.0
2009-05-04 12:10:00,12.93,12.94,12.87,12.87,355400.0,11.5604,11.5693,11.5067,11.5067,355400.0
2009-05-04 12:15:00,12.87,12.9,12.85,12.9,208400.0,11.5067,11.5335,11.4888,11.5335,208400.0
2009-05-04 12:20:00,12.9,12.9,12.89,12.9,217400.0,11.5335,11.5335,11.5246,11.5335,217400.0
2009-05-04 12:25:00,12.9,12.9,12.86,12.88,268200.0,11.5335,11.5335,11.4978,11.5157,268200.0
2009-05-04 12:30:00,12.89,12.9,12.88,12.88,226600.0,11.5246,11.5335,11.5157,11.5157,226600.0
2009-05-04 12:35:00,12.88,12.88,12.85,12.85,136000.0,11.5157,11.5157,11.4888,11.4888,136000.0
2009-05-04 12:40:00,12.84,12.91,12.84,12.91,185400.0,11.4799,11.5425,11.4799,11.5425,185400.0
2009-05-04 12:45:00,12.91,12.95,12.9,12.92,230400.0,11.5425,11.5782,11.5335,11.5514,230400.0
2009-05-04 12:50:00,12.92,12.92,12.88,12.9,128800.0,11.5514,11.5514,11.5157,11.5335,128800.0
2009-05-04 12:55:00,12.9,12.92,12.88,12.89,97600.0,11.5335,11.5514,11.5157,11.5246,97600.0
2009-05-04 13:00:00,12.9,12.9,12.88,12.9,120200.0,11.5335,11.5335,11.5157,11.5335,120200.0
2009-05-04 13:05:00,12.9,12.92,12.9,12.91,54800.0,11.5335,11.5514,11.5335,11.5425,54800.0
2009-05-04 13:10:00,12.9,12.93,12.9,12.93,70200.0,11.5335,11.5604,11.5335,11.5604,70200.0
2009-05-04 13:15:00,12.93,12.94,12.9,12.91,106600.0,11.5604,11.5693,11.5335,11.5425,106600.0
2009-05-04 13:20:00,12.91,12.92,12.9,12.92,82800.0,11.5425,11.5514,11.5335,11.5514,82800.0
2009-05-04 13:25:00,12.92,12.95,12.92,12.93,98400.0,11.5514,11.5782,11.5514,11.5604,98400.0
2009-05-04 13:30:00,12.93,12.94,12.92,12.93,248600.0,11.5604,11.5693,11.5514,11.5604,248600.0
2009-05-04 13:35:00,12.93,12.94,12.92,12.94,100000.0,11.5604,11.5693,11.5514,11.5693,100000.0
2009-05-04 13:40:00,12.94,12.95,12.9,12.92,203000.0,11.5693,11.5782,11.5335,11.5514,203000.0
2009-05-04 13:45:00,12.93,12.93,12.91,12.92,51600.0,11.5604,11.5604,11.5425,11.5514,51600.0
2009-05-04 13:50:00,12.92,12.95,12.91,12.92,234600.0,11.5514,11.5782,11.5425,11.5514,234600.0
2009-05-04 13:55:00,12.92,12.95,12.92,12.95,190600.0,11.5514,11.5782,11.5514,11.5782,190600.0
2009-05-04 14:00:00,12.95,12.96,12.92,12.92,112000.0,11.5782,11.5872,11.5514,11.5514,112000.0
2009-05-04 14:05:00,12.92,12.94,12.9,12.9,149000.0,11.5514,11.5693,11.5335,11.5335,149000.0
2009-05-04 14:10:00,12.91,12.93,12.9,12.92,127000.0,11.5425,11.5604,11.5335,11.5514,127000.0
2009-05-04 14:15:00,12.93,12.95,12.92,12.95,151800.0,11.5604,11.5782,11.5514,11.5782,151800.0
2009-05-04 14:20:00,12.95,12.95,12.92,12.92,126000.0,11.5782,11.5782,11.5514,11.5514,126000.0
2009-05-04 14:25:00,12.92,12.95,12.92,12.93,171200.0,11.5514,11.5782,11.5514,11.5604,171200.0
2009-05-04 14:30:00,12.94,12.95,12.93,12.95,165200.0,11.5693,11.5782,11.5604,11.5782,165200.0
2009-05-04 14:35:00,12.95,12.96,12.93,12.94,151200.0,11.5782,11.5872,11.5604,11.5693,151200.0
2009-05-04 14:40:00,12.94,12.94,12.92,12.92,148400.0,11.5693,11.5693,11.5514,11.5514,148400.0
2009-05-04 14:45:00,12.92,12.94,12.9,12.9,169400.0,11.5514,11.5693,11.5335,11.5335,169400.0
2009-05-04 14:50:00,12.91,12.91,12.89,12.9,270000.0,11.5425,11.5425,11.5246,11.5335,270000.0
2009-05-04 14:55:00,12.9,12.91,12.88,12.89,221600.0,11.5335,11.5425,11.5157,11.5246,221600.0
2009-05-04 15:00:00,12.89,12.94,12.89,12.93,175000.0,11.5246,11.5693,11.5246,11.5604,175000.0
2009-05-04 15:05:00,12.93,12.94,12.9,12.92,206200.0,11.5604,11.5693,11.5335,11.5514,206200.0
2009-05-04 15:10:00,12.92,12.93,12.88,12.9,301400.0,11.5514,11.5604,11.5157,11.5335,301400.0
2009-05-04 15:15:00,12.91,12.95,12.9,12.95,156000.0,11.5425,11.5782,11.5335,11.5782,156000.0
2009-05-04 15:20:00,12.95,12.96,12.93,12.94,219400.0,11.5782,11.5872,11.5604,11.5693,219400.0
2009-05-04 15:25:00,12.94,12.94,12.92,12.93,293400.0,11.5693,11.5693,11.5514,11.5604,293400.0
2009-05-04 15:30:00,12.93,12.94,12.91,12.94,436000.0,11.5604,11.5693,11.5425,11.5693,436000.0
2009-05-04 15:35:00,12.93,12.93,12.9,12.9,392200.0,11.5604,11.5604,11.5335,11.5335,392200.0
2009-05-04 15:40:00,12.9,12.9,12.89,12.9,417200.0,11.5335,11.5335,11.5246,11.5335,417200.0
2009-05-04 15:45:00,12.9,12.97,12.89,12.95,525000.0,11.5335,11.5961,11.5246,11.5782,525000.0
2009-05-04 15:50:00,12.95,12.99,12.95,12.99,420600.0,11.5782,11.614,11.5782,11.614,420600.0
2009-05-04 15:55:00,12.99,12.99,12.94,12.99,763600.0,11.614,11.614,11.5693,11.614,763600.0
2009-05-05 09:30:00,13.52,13.58,13.27,13.33,762200.0,12.0879,12.1415,11.8643,11.918,762200.0
2009-05-05 09:35:00,13.34,13.45,13.26,13.27,597200.0,11.9269,12.0253,11.8554,11.8643,597200.0
2009-05-05 09:40:00,13.27,13.5,13.19,13.49,676000.0,11.8643,12.07,11.7928,12.061,676000.0
2009-05-05 09:45:00,13.49,13.51,13.42,13.5,959800.0,12.061,12.0789,11.9985,12.07,959800.0
2009-05-05 09:50:00,13.5,13.55,13.49,13.52,514600.0,12.07,12.1147,12.061,12.0879,514600.0
2009-05-05 09:55:00,13.52,13.58,13.47,13.55,570400.0,12.0879,12.1415,12.0432,12.1147,570400.0
2009-05-05 10:00:00,13.55,13.65,13.53,13.61,927600.0,12.1147,12.2041,12.0968,12.1683,927600.0
2009-05-05 10:05:00,13.6,13.68,13.58,13.6,832200.0,12.1594,12.2309,12.1415,12.1594,832200.0
2009-05-05 10:10:00,13.61,13.65,13.58,13.62,439400.0,12.1683,12.2041,12.1415,12.1773,439400.0
2009-05-05 10:15:00,13.62,13.76,13.62,13.73,667200.0,12.1773,12.3024,12.1773,12.2756,667200.0
2009-05-05 10:20:00,13.72,13.74,13.64,13.65,371600.0,12.2667,12.2846,12.1951,12.2041,371600.0
2009-05-05 10:25:00,13.65,13.65,13.54,13.56,647400.0,12.2041,12.2041,12.1057,12.1236,647400.0
2009-05-05 10:30:00,13.56,13.56,13.47,13.54,769200.0,12.1236,12.1236,12.0432,12.1057,769200.0
2009-05-05 10:35:00,13.54,13.61,13.54,13.57,415800.0,12.1057,12.1683,12.1057,12.1326,415800.0
2009-05-05 10:40:00,13.57,13.62,13.56,13.61,534200.0,12.1326,12.1773,12.1236,12.1683,534200.0
2009-05-05 10:45:00,13.61,13.65,13.6,13.6,442600.0,12.1683,12.2041,12.1594,12.1594,442600.0
2009-05-05 10:50:00,13.6,13.62,13.58,13.6,418800.0,12.1594,12.1773,12.1415,12.1594,418800.0
2009-05-05 10:55:00,13.59,13.62,13.56,13.58,334800.0,12.1504,12.1773,12.1236,12.1415,334800.0
2009-05-05 11:00:00,13.58,13.6,13.58,13.59,291800.0,12.1415,12.1594,12.1415,12.1504,291800.0
2009-05-05 11:05:00,13.59,13.66,13.59,13.64,329000.0,12.1504,12.213,12.1504,12.1951,329000.0
2009-05-05 11:10:00,13.64,13.67,13.61,13.64,309800.0,12.1951,12.222,12.1683,12.1951,309800.0
2009-05-05 11:15:00,13.65,13.7,13.65,13.67,398400.0,12.2041,12.2488,12.2041,12.222,398400.0
2009-05-05 11:20:00,13.68,13.68,13.63,13.63,196000.0,12.2309,12.2309,12.1862,12.1862,196000.0
2009-05-05 11:25:00,13.64,13.64,13.55,13.56,614400.0,12.1951,12.1951,12.1147,12.1236,614400.0
2009-05-05 11:30:00,13.57,13.58,13.56,13.57,264400.0,12.1326,12.1415,12.1236,12.1326,264400.0
2009-05-05 11:35:00,13.58,13.58,13.56,13.58,306600.0,12.1415,12.1415,12.1236,12.1415,306600.0
2009-05-05 11:40:00,13.57,13.58,13.54,13.55,178800.0,12.1326,12.1415,12.1057,12.1147,178800.0
2009-05-05 11:45:00,13.54,13.55,13.53,13.53,290400.0,12.1057,12.1147,12.0968,12.0968,290400.0
2009-05-05 11:50:00,13.54,13.54,13.47,13.49,312800.0,12.1057,12.1057,12.0432,12.061,312800.0
2009-05-05 11:55:00,13.49,13.52,13.49,13.5,492600.0,12.061,12.0879,12.061,12.07,492600.0
2009-05-05 12:00:00,13.5,13.53,13.49,13.51,365400.0,12.07,12.0968,12.061,12.0789,365400.0
2009-05-05 12:05:00,13.51,13.52,13.49,13.49,453600.0,12.0789,12.0879,12.061,12.061,453600.0
2009-05-05 12:10:00,13.49,13.5,13.43,13.44,296600.0,12.061,12.07,12.0074,12.0163,296600.0
2009-05-05 12:15:00,13.44,13.45,13.42,13.43,137000.0,12.0163,12.0253,11.9985,12.0074,137000.0
2009-05-05 12:20:00,13.43,13.44,13.4,13.4,345200.0,12.0074,12.0163,11.9806,11.9806,345200.0
2009-05-05 12:25:00,13.42,13.44,13.4,13.44,160800.0,11.9985,12.0163,11.9806,12.0163,160800.0
2009-05-05 12:30:00,13.44,13.47,13.44,13.45,187000.0,12.0163,12.0432,12.0163,12.0253,187000.0
2009-05-05 12:35:00,13.46,13.46,13.42,13.43,79800.0,12.0342,12.0342,11.9985,12.0074,79800.0
2009-05-05 12:40:00,13.44,13.45,13.42,13.43,83200.0,12.0163,12.0253,11.9985,12.0074,83200.0
2009-05-05 12:45:00,13.43,13.5,13.43,13.5,215400.0,12.0074,12.07,12.0074,12.07,215400.0
2009-05-05 12:50:00,13.5,13.5,13.45,13.5,218200.0,12.07,12.07,12.0253,12.07,218200.0
2009-05-05 12:55:00,13.49,13.5,13.49,13.49,149000.0,12.061,12.07,12.061,12.061,149000.0
2009-05-05 13:00:00,13.49,13.5,13.47,13.47,199600.0,12.061,12.07,12.0432,12.0432,199600.0
2009-05-05 13:05:00,13.47,13.5,13.47,13.47,100800.0,12.0432,12.07,12.0432,12.0432,100800.0
2009-05-05 13:10:00,13.47,13.48,13.43,13.44,184800.0,12.0432,12.0521,12.0074,12.0163,184800.0
2009-05-05 13:15:00,13.44,13.45,13.43,13.44,142600.0,12.0163,12.0253,12.0074,12.0163,142600.0
2009-05-05 13:20:00,13.44,13.44,13.4,13.41,127400.0,12.0163,12.0163,11.9806,11.9895,127400.0
2009-05-05 13:25:00,13.4,13.42,13.39,13.39,150800.0,11.9806,11.9985,11.9716,11.9716,150800.0
2009-05-05 13:30:00,13.39,13.44,13.38,13.43,165400.0,11.9716,12.0163,11.9627,12.0074,165400.0
2009-05-05 13:35:00,13.43,13.45,13.43,13.45,85400.0,12.0074,12.0253,12.0074,12.0253,85400.0
2009-05-05 13:40:00,13.45,13.47,13.45,13.45,177000.0,12.0253,12.0432,12.0253,12.0253,177000.0
2009-05-05 13:45:00,13.45,13.46,13.43,13.45,86200.0,12.0253,12.0342,12.0074,12.0253,86200.0
2009-05-05 13:50:00,13.46,13.47,13.44,13.45,210600.0,12.0342,12.0432,12.0163,12.0253,210600.0
2009-05-05 13:55:00,13.45,13.45,13.45,13.45,67800.0,12.0253,12.0253,12.0253,12.0253,67800.0
2009-05-05 14:00:00,13.45,13.45,13.44,13.44,95200.0,12.0253,12.0253,12.0163,12.0163,95200.0
2009-05-05 14:05:00,13.44,13.46,13.44,13.45,155200.0,12.0163,12.0342,12.0163,12.0253,155200.0
2009-05-05 14:10:00,13.46,13.46,13.43,13.43,130400.0,12.0342,12.0342,12.0074,12.0074,130400.0
2009-05-05 14:15:00,13.43,13.45,13.43,13.45,106000.0,12.0074,12.0253,12.0074,12.0253,106000.0
2009-05-05 14:20:00,13.44,13.45,13.4,13.4,155200.0,12.0163,12.0253,11.9806,11.9806,155200.0
2009-05-05 14:25:00,13.4,13.42,13.37,13.38,154200.0,11.9806,11.9985,11.9537,11.9627,154200.0
2009-05-05 14:30:00,13.38,13.4,13.38,13.39,135800.0,11.9627,11.9806,11.9627,11.9716,135800.0
2009-05-05 14:35:00,13.39,13.41,13.38,13.41,186000.0,11.9716,11.9895,11.9627,11.9895,186000.0
2009-05-05 14:40:00,13.41,13.41,13.38,13.38,110400.0,11.9895,11.9895,11.9627,11.9627,110400.0
2009-05-05 14:45:00,13.38,13.45,13.38,13.44,181600.0,11.9627,12.0253,11.9627,12.0163,181600.0
2009-05-05 14:50:00,13.44,13.44,13.43,13.44,97600.0,12.0163,12.0163,12.0074,12.0163,97600.0
2009-05-05 14:55:00,13.43,13.44,13.43,13.44,104000.0,12.0074,12.0163,12.0074,12.0163,104000.0
2009-05-05 15:00:00,13.44,13.45,13.44,13.45,138400.0,12.0163,12.0253,12.0163,12.0253,138400.0
2009-05-05 15:05:00,13.45,13.47,13.44,13.44,273000.0,12.0253,12.0432,12.0163,12.0163,273000.0
2009-05-05 15:10:00,13.44,13.45,13.42,13.43,256400.0,12.0163,12.0253,11.9985,12.0074,256400.0
2009-05-05 15:15:00,13.43,13.45,13.4,13.44,294200.0,12.0074,12.0253,11.9806,12.0163,294200.0
2009-05-05 15:20:00,13.43,13.45,13.42,13.44,260600.0,12.0074,12.0253,11.9985,12.0163,260600.0
2009-05-05 15:25:00,13.45,13.48,13.45,13.47,255200.0,12.0253,12.0521,12.0253,12.0432,255200.0
2009-05-05 15:30:00,13.47,13.51,13.46,13.49,312800.0,12.0432,12.0789,12.0342,12.061,312800.0
2009-05-05 15:35:00,13.49,13.49,13.46,13.47,305800.0,12.061,12.061,12.0342,12.0432,305800.0
2009-05-05 15:40:00,13.47,13.51,13.47,13.5,339000.0,12.0432,12.0789,12.0432,12.07,339000.0
2009-05-05 15:45:00,13.5,13.58,13.49,13.51,859600.0,12.07,12.1415,12.061,12.0789,859600.0
2009-05-05 15:50:00,13.51,13.52,13.44,13.46,714200.0,12.0789,12.0879,12.0163,12.0342,714200.0
2009-05-05 15:55:00,13.46,13.5,13.06,13.06,633000.0,12.0342,12.07,11.6766,11.6766,633000.0
2009-05-06 09:30:00,13.63,13.69,13.56,13.67,368400.0,12.1862,12.2399,12.1236,12.222,368400.0
2009-05-06 09:35:00,13.67,13.67,13.36,13.37,446400.0,12.222,12.222,11.9448,11.9537,446400.0
2009-05-06 09:40:00,13.37,13.38,13.29,13.35,196800.0,11.9537,11.9627,11.8822,11.9359,196800.0
2009-05-06 09:45:00,13.35,13.35,13.27,13.28,198200.0,11.9359,11.9359,11.8643,11.8733,198200.0
2009-05-06 09:50:00,13.28,13.28,13.15,13.15,424200.0,11.8733,11.8733,11.7571,11.7571,424200.0
2009-05-06 09:55:00,13.15,13.17,13.11,13.17,201400.0,11.7571,11.7749,11.7213,11.7749,201400.0
2009-05-06 10:00:00,13.17,13.2,13.04,13.05,350600.0,11.7749,11.8018,11.6587,11.6676,350600.0
2009-05-06 10:05:00,13.04,13.06,12.95,13.06,319400.0,11.6587,11.6766,11.5782,11.6766,319400.0
2009-05-06 10:10:00,13.06,13.11,13.03,13.1,260000.0,11.6766,11.7213,11.6498,11.7123,260000.0
2009-05-06 10:15:00,13.11,13.17,13.08,13.1,258800.0,11.7213,11.7749,11.6945,11.7123,258800.0
2009-05-06 10:20:00,13.09,13.09,13.02,13.02,185200.0,11.7034,11.7034,11.6408,11.6408,185200.0
2009-05-06 10:25:00,13.02,13.04,13.01,13.01,161000.0,11.6408,11.6587,11.6319,11.6319,161000.0
2009-05-06 10:30:00,13.01,13.04,12.99,13.04,179200.0,11.6319,11.6587,11.614,11.6587,179200.0
2009-05-06 10:35:00,13.04,13.11,13.04,13.11,93400.0,11.6587,11.7213,11.6587,11.7213,93400.0
2009-05-06 10:40:00,13.11,13.13,13.06,13.08,90000.0,11.7213,11.7392,11.6766,11.6945,90000.0
2009-05-06 10:45:00,13.08,13.11,13.08,13.11,131000.0,11.6945,11.7213,11.6945,11.7213,131000.0
2009-05-06 10:50:00,13.11,13.16,13.11,13.15,111200.0,11.7213,11.766,11.7213,11.7571,111200.0
2009-05-06 10:55:00,13.15,13.28,13.15,13.28,241800.0,11.7571,11.8733,11.7571,11.8733,241800.0
2009-05-06 11:00:00,13.28,13.36,13.25,13.35,234400.0,11.8733,11.9448,11.8465,11.9359,234400.0
2009-05-06 11:05:00,13.35,13.36,13.28,13.36,315200.0,11.9359,11.9448,11.8733,11.9448,315200.0
2009-05-06 11:10:00,13.36,13.37,13.33,13.34,131200.0,11.9448,11.9537,11.918,11.9269,131200.0
2009-05-06 11:15:00,13.34,13.34,13.29,13.33,80400.0,11.9269,11.9269,11.8822,11.918,80400.0
2009-05-06 11:20:00,13.33,13.33,13.22,13.22,191000.0,11.918,11.918,11.8196,11.8196,191000.0
2009-05-06 11:25:00,13.22,13.24,13.2,13.21,168400.0,11.8196,11.8375,11.8018,11.8107,168400.0
2009-05-06 11:30:00,13.21,13.21,13.13,13.17,220400.0,11.8107,11.8107,11.7392,11.7749,220400.0
2009-05-06 11:35:00,13.17,13.18,13.16,13.16,121800.0,11.7749,11.7839,11.766,11.766,121800.0
2009-05-06 11:40:00,13.16,13.16,13.13,13.13,100600.0,11.766,11.766,11.7392,11.7392,100600.0
2009-05-06 11:45:00,13.13,13.15,13.12,13.15,68600.0,11.7392,11.7571,11.7302,11.7571,68600.0
2009-05-06 11:50:00,13.14,13.15,13.09,13.1,118000.0,11.7481,11.7571,11.7034,11.7123,118000.0
2009-05-06 11:55:00,13.1,13.11,13.09,13.1,327000.0,11.7123,11.7213,11.7034,11.7123,327000.0
2009-05-06 12:00:00,13.09,13.1,13.06,13.06,220400.0,11.7034,11.7123,11.6766,11.6766,220400.0
2009-05-06 12:05:00,13.06,13.07,13.0,13.0,275800.0,11.6766,11.6855,11.6229,11.6229,275800.0
2009-05-06 12:10:00,13.0,13.07,12.99,13.06,233200.0,11.6229,11.6855,11.614,11.6766,233200.0
2009-05-06 12:15:00,13.07,13.08,13.03,13.04,85600.0,11.6855,11.6945,11.6498,11.6587,85600.0
2009-05-06 12:20:00,13.04,13.04,13.01,13.02,123400.0,11.6587,11.6587,11.6319,11.6408,123400.0
2009-05-06 12:25:00,13.02,13.09,13.02,13.08,105400.0,11.6408,11.7034,11.6408,11.6945,105400.0
2009-05-06 12:30:00,13.09,13.09,13.08,13.08,76400.0,11.7034,11.7034,11.6945,11.6945,76400.0
2009-05-06 12:35:00,13.08,13.09,13.05,13.05,72200.0,11.6945,11.7034,11.6676,11.6676,72200.0
2009-05-06 12:40:00,13.05,13.06,13.05,13.06,22200.0,11.6676,11.6766,11.6676,11.6766,22200.0
2009-05-06 12:45:00,13.06,13.1,13.06,13.1,42800.0,11.6766,11.7123,11.6766,11.7123,42800.0
2009-05-06 12:50:00,13.09,13.11,13.09,13.1,52000.0,11.7034,11.7213,11.7034,11.7123,52000.0
2009-05-06 12:55:00,13.1,13.11,13.04,13.05,72400.0,11.7123,11.7213,11.6587,11.6676,72400.0
2009-05-06 13:00:00,13.04,13.06,13.03,13.04,50000.0,11.6587,11.6766,11.6498,11.6587,50000.0
2009-05-06 13:05:00,13.04,13.05,12.99,12.99,92200.0,11.6587,11.6676,11.614,11.614,92200.0
2009-05-06 13:10:00,12.99,13.0,12.97,13.0,70400.0,11.614,11.6229,11.5961,11.6229,70400.0
2009-05-06 13:15:00,12.99,13.01,12.99,13.01,48200.0,11.614,11.6319,11.614,11.6319,48200.0
2009-05-06 13:20:00,13.01,13.03,12.95,12.95,182000.0,11.6319,11.6498,11.5782,11.5782,182000.0
2009-05-06 13:25:00,12.95,12.96,12.91,12.91,102400.0,11.5782,11.5872,11.5425,11.5425,102400.0
2009-05-06 13:30:00,12.91,12.97,12.9,12.96,140200.0,11.5425,11.5961,11.5335,11.5872,140200.0
2009-05-06 13:35:00,12.96,12.99,12.95,12.96,138000.0,11.5872,11.614,11.5782,11.5872,138000.0
2009-05-06 13:40:00,12.96,12.99,12.93,12.99,74600.0,11.5872,11.614,11.5604,11.614,74600.0
2009-05-06 13:45:00,12.99,13.01,12.99,12.99,115000.0,11.614,11.6319,11.614,11.614,115000.0
2009-05-06 13:50:00,12.99,13.06,12.98,13.06,166000.0,11.614,11.6766,11.6051,11.6766,166000.0
2009-05-06 13:55:00,13.06,13.11,13.06,13.1,212800.0,11.6766,11.7213,11.6766,11.7123,212800.0
2009-05-06 14:00:00,13.1,13.13,13.1,13.12,104800.0,11.7123,11.7392,11.7123,11.7302,104800.0
2009-05-06 14:05:00,13.12,13.15,13.12,13.14,67000.0,11.7302,11.7571,11.7302,11.7481,67000.0
2009-05-06 14:10:00,13.15,13.15,13.13,13.13,58000.0,11.7571,11.7571,11.7392,11.7392,58000.0
2009-05-06 14:15:00,13.14,13.15,13.11,13.11,104400.0,11.7481,11.7571,11.7213,11.7213,104400.0
2009-05-06 14:20:00,13.12,13.19,13.12,13.18,77400.0,11.7302,11.7928,11.7302,11.7839,77400.0
2009-05-06 14:25:00,13.18,13.22,13.16,13.22,124000.0,11.7839,11.8196,11.766,11.8196,124000.0
2009-05-06 14:30:00,13.22,13.24,13.2,13.2,125400.0,11.8196,11.8375,11.8018,11.8018,125400.0
2009-05-06 14:35:00,13.2,13.22,13.18,13.18,90200.0,11.8018,11.8196,11.7839,11.7839,90200.0
2009-05-06 14:40:00,13.19,13.19,13.13,13.13,100000.0,11.7928,11.7928,11.7392,11.7392,100000.0
2009-05-06 14:45:00,13.13,13.17,13.12,13.16,126600.0,11.7392,11.7749,11.7302,11.766,126600.0
2009-05-06 14:50:00,13.16,13.17,13.12,13.12,148800.0,11.766,11.7749,11.7302,11.7302,148800.0
2009-05-06 14:55:00,13.12,13.14,13.07,13.07,149800.0,11.7302,11.7481,11.6855,11.6855,149800.0
2009-05-06 15:00:00,13.07,13.11,13.04,13.05,238800.0,11.6855,11.7213,11.6587,11.6676,238800.0
2009-05-06 15:05:00,13.05,13.09,13.04,13.09,155400.0,11.6676,11.7034,11.6587,11.7034,155400.0
2009-05-06 15:10:00,13.09,13.09,13.06,13.07,76000.0,11.7034,11.7034,11.6766,11.6855,76000.0
2009-05-06 15:15:00,13.07,13.09,13.06,13.09,147000.0,11.6855,11.7034,11.6766,11.7034,147000.0
2009-05-06 15:20:00,13.09,13.11,13.05,13.07,227600.0,11.7034,11.7213,11.6676,11.6855,227600.0
2009-05-06 15:25:00,13.08,13.11,13.06,13.09,321400.0,11.6945,11.7213,11.6766,11.7034,321400.0
2009-05-06 15:30:00,13.09,13.15,13.07,13.13,241600.0,11.7034,11.7571,11.6855,11.7392,241600.0
2009-05-06 15:35:00,13.13,13.13,13.06,13.06,241200.0,11.7392,11.7392,11.6766,11.6766,241200.0
2009-05-06 15:40:00,13.06,13.13,13.06,13.12,293400.0,11.6766,11.7392,11.6766,11.7302,293400.0
2009-05-06 15:45:00,13.12,13.13,13.09,13.12,334000.0,11.7302,11.7392,11.7034,11.7302,334000.0
2009-05-06 15:50:00,13.12,13.14,13.08,13.09,410200.0,11.7302,11.7481,11.6945,11.7034,410200.0
2009-05-06 15:55:00,13.08,13.17,13.08,13.16,532200.0,11.6945,11.7749,11.6945,11.766,532200.0
2009-05-07 09:30:00,13.17,13.28,13.1,13.14,287600.0,11.7749,11.8733,11.7123,11.7481,287600.0
2009-05-07 09:35:00,13.15,13.15,13.02,13.11,110200.0,11.7571,11.7571,11.6408,11.7213,110200.0
2009-05-07 09:40:00,13.1,13.12,13.04,13.04,63800.0,11.7123,11.7302,11.6587,11.6587,63800.0
2009-05-07 09:45:00,13.06,13.06,12.88,12.88,144400.0,11.6766,11.6766,11.5157,11.5157,144400.0
2009-05-07 09:50:00,12.88,12.92,12.82,12.82,265400.0,11.5157,11.5514,11.462,11.462,265400.0
2009-05-07 09:55:00,12.83,12.83,12.79,12.8,308200.0,11.4709,11.4709,11.4352,11.4441,308200.0
2009-05-07 10:00:00,12.8,12.85,12.79,12.81,207000.0,11.4441,11.4888,11.4352,11.4531,207000.0
2009-05-07 10:05:00,12.81,12.81,12.65,12.7,256800.0,11.4531,11.4531,11.31,11.3547,256800.0
2009-05-07 10:10:00,12.69,12.7,12.64,12.65,141000.0,11.3458,11.3547,11.3011,11.31,141000.0
2009-05-07 10:15:00,12.65,12.67,12.63,12.66,295200.0,11.31,11.3279,11.2921,11.319,295200.0
2009-05-07 10:20:00,12.67,12.67,12.62,12.65,148600.0,11.3279,11.3279,11.2832,11.31,148600.0
2009-05-07 10:25:00,12.64,12.67,12.63,12.65,134800.0,11.3011,11.3279,11.2921,11.31,134800.0
2009-05-07 10:30:00,12.65,12.72,12.63,12.7,105200.0,11.31,11.3726,11.2921,11.3547,105200.0
2009-05-07 10:35:00,12.7,12.78,12.7,12.76,154200.0,11.3547,11.4262,11.3547,11.4084,154200.0
2009-05-07 10:40:00,12.76,12.81,12.74,12.8,266200.0,11.4084,11.4531,11.3905,11.4441,266200.0
2009-05-07 10:45:00,12.8,12.87,12.8,12.87,138200.0,11.4441,11.5067,11.4441,11.5067,138200.0
2009-05-07 10:50:00,12.87,12.87,12.81,12.83,202600.0,11.5067,11.5067,11.4531,11.4709,202600.0
2009-05-07 10:55:00,12.83,12.83,12.78,12.79,82000.0,11.4709,11.4709,11.4262,11.4352,82000.0
2009-05-07 11:00:00,12.79,12.8,12.75,12.76,304000.0,11.4352,11.4441,11.3994,11.4084,304000.0
2009-05-07 11:05:00,12.76,12.77,12.71,12.71,267600.0,11.4084,11.4173,11.3637,11.3637,267600.0
2009-05-07 11:10:00,12.71,12.78,12.7,12.76,402600.0,11.3637,11.4262,11.3547,11.4084,402600.0
2009-05-07 11:15:00,12.76,12.76,12.72,12.73,123600.0,11.4084,11.4084,11.3726,11.3815,123600.0
2009-05-07 11:20:00,12.72,12.74,12.69,12.69,101800.0,11.3726,11.3905,11.3458,11.3458,101800.0
2009-05-07 11:25:00,12.7,12.74,12.69,12.74,71600.0,11.3547,11.3905,11.3458,11.3905,71600.0
2009-05-07 11:30:00,12.74,12.78,12.72,12.78,144000.0,11.3905,11.4262,11.3726,11.4262,144000.0
2009-05-07 11:35:00,12.78,12.84,12.78,12.8,214200.0,11.4262,11.4799,11.4262,11.4441,214200.0
2009-05-07 11:40:00,12.8,12.83,12.79,12.82,119200.0,11.4441,11.4709,11.4352,11.462,119200.0
2009-05-07 11:45:00,12.82,12.83,12.81,12.82,143400.0,11.462,11.4709,11.4531,11.462,143400.0
2009-05-07 11:50:00,12.82,12.88,12.81,12.87,97200.0,11.462,11.5157,11.4531,11.5067,97200.0
2009-05-07 11:55:00,12.86,12.87,12.81,12.83,74200.0,11.4978,11.5067,11.4531,11.4709,74200.0
2009-05-07 12:00:00,12.82,12.83,12.78,12.78,139400.0,11.462,11.4709,11.4262,11.4262,139400.0
2009-05-07 12:05:00,12.78,12.79,12.76,12.76,105600.0,11.4262,11.4352,11.4084,11.4084,105600.0
2009-05-07 12:10:00,12.77,12.79,12.75,12.76,53000.0,11.4173,11.4352,11.3994,11.4084,53000.0
2009-05-07 12:15:00,12.76,12.77,12.75,12.76,73800.0,11.4084,11.4173,11.3994,11.4084,73800.0
2009-05-07 12:20:00,12.76,12.78,12.73,12.76,257800.0,11.4084,11.4262,11.3815,11.4084,257800.0
2009-05-07 12:25:00,12.76,12.76,12.73,12.74,105400.0,11.4084,11.4084,11.3815,11.3905,105400.0
2009-05-07 12:30:00,12.74,12.76,12.74,12.74,49600.0,11.3905,11.4084,11.3905,11.3905,49600.0
2009-05-07 12:35:00,12.74,12.76,12.74,12.74,102200.0,11.3905,11.4084,11.3905,11.3905,102200.0
2009-05-07 12:40:00,12.74,12.78,12.74,12.77,178600.0,11.3905,11.4262,11.3905,11.4173,178600.0
2009-05-07 12:45:00,12.77,12.78,12.75,12.77,55400.0,11.4173,11.4262,11.3994,11.4173,55400.0
2009-05-07 12:50:00,12.76,12.77,12.74,12.76,38200.0,11.4084,11.4173,11.3905,11.4084,38200.0
2009-05-07 12:55:00,12.77,12.8,12.75,12.8,43400.0,11.4173,11.4441,11.3994,11.4441,43400.0
2009-05-07 13:00:00,12.8,12.81,12.72,12.73,244800.0,11.4441,11.4531,11.3726,11.3815,244800.0
2009-05-07 13:05:00,12.74,12.76,12.72,12.74,72200.0,11.3905,11.4084,11.3726,11.3905,72200.0
2009-05-07 13:10:00,12.74,12.75,12.72,12.72,61600.0,11.3905,11.3994,11.3726,11.3726,61600.0
2009-05-07 13:15:00,12.72,12.74,12.71,12.74,78400.0,11.3726,11.3905,11.3637,11.3905,78400.0
2009-05-07 13:20:00,12.74,12.77,12.74,12.77,58600.0,11.3905,11.4173,11.3905,11.4173,58600.0
2009-05-07 13:25:00,12.77,12.79,12.77,12.78,78000.0,11.4173,11.4352,11.4173,11.4262,78000.0
2009-05-07 13:30:00,12.79,12.8,12.78,12.79,99000.0,11.4352,11.4441,11.4262,11.4352,99000.0
2009-05-07 13:35:00,12.79,12.81,12.75,12.75,110400.0,11.4352,11.4531,11.3994,11.3994,110400.0
2009-05-07 13:40:00,12.75,12.75,12.71,12.74,92000.0,11.3994,11.3994,11.3637,11.3905,92000.0
2009-05-07 13:45:00,12.74,12.74,12.71,12.72,160200.0,11.3905,11.3905,11.3637,11.3726,160200.0
2009-05-07 13:50:00,12.72,12.72,12.68,12.69,114200.0,11.3726,11.3726,11.3368,11.3458,114200.0
2009-05-07 13:55:00,12.69,12.74,12.68,12.73,105600.0,11.3458,11.3905,11.3368,11.3815,105600.0
2009-05-07 14:00:00,12.73,12.74,12.7,12.72,428400.0,11.3815,11.3905,11.3547,11.3726,428400.0
2009-05-07 14:05:00,12.72,12.74,12.72,12.72,78400.0,11.3726,11.3905,11.3726,11.3726,78400.0
2009-05-07 14:10:00,12.72,12.72,12.63,12.65,210800.0,11.3726,11.3726,11.2921,11.31,210800.0
2009-05-07 14:15:00,12.65,12.67,12.65,12.67,75600.0,11.31,11.3279,11.31,11.3279,75600.0
2009-05-07 14:20:00,12.67,12.69,12.67,12.68,101400.0,11.3279,11.3458,11.3279,11.3368,101400.0
2009-05-07 14:25:00,12.68,12.72,12.67,12.71,109200.0,11.3368,11.3726,11.3279,11.3637,109200.0
2009-05-07 14:30:00,12.71,12.72,12.67,12.67,110400.0,11.3637,11.3726,11.3279,11.3279,110400.0
2009-05-07 14:35:00,12.67,12.69,12.65,12.65,111200.0,11.3279,11.3458,11.31,11.31,111200.0
2009-05-07 14:40:00,12.65,12.65,12.62,12.62,108800.0,11.31,11.31,11.2832,11.2832,108800.0
2009-05-07 14:45:00,12.62,12.66,12.62,12.66,86800.0,11.2832,11.319,11.2832,11.319,86800.0
2009-05-07 14:50:00,12.66,12.71,12.62,12.63,168600.0,11.319,11.3637,11.2832,11.2921,168600.0
2009-05-07 14:55:00,12.63,12.66,12.62,12.63,223200.0,11.2921,11.319,11.2832,11.2921,223200.0
2009-05-07 15:00:00,12.63,12.68,12.63,12.65,330000.0,11.2921,11.3368,11.2921,11.31,330000.0
2009-05-07 15:05:00,12.65,12.65,12.62,12.63,242600.0,11.31,11.31,11.2832,11.2921,242600.0
2009-05-07 15:10:00,12.63,12.65,12.62,12.63,177000.0,11.2921,11.31,11.2832,11.2921,177000.0
2009-05-07 15:15:00,12.63,12.65,12.6,12.63,235200.0,11.2921,11.31,11.2653,11.2921,235200.0
2009-05-07 15:20:00,12.63,12.65,12.62,12.63,166200.0,11.2921,11.31,11.2832,11.2921,166200.0
2009-05-07 15:25:00,12.62,12.63,12.6,12.61,199400.0,11.2832,11.2921,11.2653,11.2743,199400.0
2009-05-07 15:30:00,12.61,12.61,12.5,12.52,386200.0,11.2743,11.2743,11.1759,11.1938,386200.0
2009-05-07 15:35:00,12.51,12.6,12.5,12.6,330200.0,11.1848,11.2653,11.1759,11.2653,330200.0
2009-05-07 15:40:00,12.6,12.62,12.58,12.61,427600.0,11.2653,11.2832,11.2474,11.2743,427600.0
2009-05-07 15:45:00,12.61,12.65,12.61,12.65,380600.0,11.2743,11.31,11.2743,11.31,380600.0
2009-05-07 15:50:00,12.65,12.67,12.6,12.63,538200.0,11.31,11.3279,11.2653,11.2921,538200.0
2009-05-07 15:55:00,12.63,12.68,12.62,12.63,557000.0,11.2921,11.3368,11.2832,11.2921,557000.0
2009-05-08 09:30:00,12.81,12.95,12.78,12.84,118400.0,11.4531,11.5782,11.4262,11.4799,118400.0
2009-05-08 09:35:00,12.83,12.84,12.8,12.84,108000.0,11.4709,11.4799,11.4441,11.4799,108000.0
2009-05-08 09:40:00,12.84,12.86,12.81,12.85,87800.0,11.4799,11.4978,11.4531,11.4888,87800.0
2009-05-08 09:45:00,12.85,12.93,12.85,12.9,241600.0,11.4888,11.5604,11.4888,11.5335,241600.0
2009-05-08 09:50:00,12.88,12.92,12.85,12.85,165200.0,11.5157,11.5514,11.4888,11.4888,165200.0
2009-05-08 09:55:00,12.86,12.87,12.8,12.81,215800.0,11.4978,11.5067,11.4441,11.4531,215800.0
2009-05-08 10:00:00,12.81,12.83,12.79,12.81,242400.0,11.4531,11.4709,11.4352,11.4531,242400.0
2009-05-08 10:05:00,12.81,12.83,12.8,12.83,241200.0,11.4531,11.4709,11.4441,11.4709,241200.0
2009-05-08 10:10:00,12.83,12.83,12.8,12.8,115600.0,11.4709,11.4709,11.4441,11.4441,115600.0
2009-05-08 10:15:00,12.8,12.82,12.74,12.77,366400.0,11.4441,11.462,11.3905,11.4173,366400.0
2009-05-08 10:20:00,12.77,12.77,12.69,12.7,132400.0,11.4173,11.4173,11.3458,11.3547,132400.0
2009-05-08 10:25:00,12.7,12.71,12.63,12.68,180800.0,11.3547,11.3637,11.2921,11.3368,180800.0
2009-05-08 10:30:00,12.69,12.7,12.63,12.65,314000.0,11.3458,11.3547,11.2921,11.31,314000.0
2009-05-08 10:35:00,12.65,12.65,12.57,12.61,96400.0,11.31,11.31,11.2385,11.2743,96400.0
2009-05-08 10:40:00,12.62,12.62,12.58,12.58,89800.0,11.2832,11.2832,11.2474,11.2474,89800.0
2009-05-08 10:45:00,12.58,12.65,12.58,12.61,164800.0,11.2474,11.31,11.2474,11.2743,164800.0
2009-05-08 10:50:00,12.61,12.61,12.56,12.58,65400.0,11.2743,11.2743,11.2295,11.2474,65400.0
2009-05-08 10:55:00,12.59,12.61,12.56,12.58,91400.0,11.2564,11.2743,11.2295,11.2474,91400.0
2009-05-08 11:00:00,12.58,12.62,12.58,12.6,97200.0,11.2474,11.2832,11.2474,11.2653,97200.0
2009-05-08 11:05:00,12.6,12.62,12.6,12.61,54200.0,11.2653,11.2832,11.2653,11.2743,54200.0
2009-05-08 11:10:00,12.61,12.62,12.59,12.6,24800.0,11.2743,11.2832,11.2564,11.2653,24800.0
2009-05-08 11:15:00,12.6,12.63,12.59,12.62,99000.0,11.2653,11.2921,11.2564,11.2832,99000.0
2009-05-08 11:20:00,12.62,12.62,12.59,12.59,44800.0,11.2832,11.2832,11.2564,11.2564,44800.0
2009-05-08 11:25:00,12.59,12.62,12.59,12.6,44200.0,11.2564,11.2832,11.2564,11.2653,44200.0
2009-05-08 11:30:00,12.6,12.62,12.59,12.6,49000.0,11.2653,11.2832,11.2564,11.2653,49000.0
2009-05-08 11:35:00,12.6,12.61,12.57,12.57,59200.0,11.2653,11.2743,11.2385,11.2385,59200.0
2009-05-08 11:40:00,12.58,12.62,12.57,12.61,53800.0,11.2474,11.2832,11.2385,11.2743,53800.0
2009-05-08 11:45:00,12.61,12.61,12.56,12.56,123000.0,11.2743,11.2743,11.2295,11.2295,123000.0
2009-05-08 11:50:00,12.56,12.57,12.55,12.55,72600.0,11.2295,11.2385,11.2206,11.2206,72600.0
2009-05-08 11:55:00,12.55,12.56,12.54,12.54,71800.0,11.2206,11.2295,11.2117,11.2117,71800.0
2009-05-08 12:00:00,12.54,12.55,12.51,12.51,90200.0,11.2117,11.2206,11.1848,11.1848,90200.0
2009-05-08 12:05:00,12.51,12.54,12.51,12.51,165400.0,11.1848,11.2117,11.1848,11.1848,165400.0
2009-05-08 12:10:00,12.51,12.55,12.51,12.54,64400.0,11.1848,11.2206,11.1848,11.2117,64400.0
2009-05-08 12:15:00,12.55,12.58,12.55,12.58,79800.0,11.2206,11.2474,11.2206,11.2474,79800.0
2009-05-08 12:20:00,12.58,12.59,12.54,12.54,106200.0,11.2474,11.2564,11.2117,11.2117,106200.0
2009-05-08 12:25:00,12.54,12.54,12.53,12.54,44600.0,11.2117,11.2117,11.2027,11.2117,44600.0
2009-05-08 12:30:00,12.54,12.56,12.54,12.55,54600.0,11.2117,11.2295,11.2117,11.2206,54600.0
2009-05-08 12:35:00,12.56,12.58,12.55,12.56,90600.0,11.2295,11.2474,11.2206,11.2295,90600.0
2009-05-08 12:40:00,12.56,12.59,12.56,12.59,92200.0,11.2295,11.2564,11.2295,11.2564,92200.0
2009-05-08 12:45:00,12.59,12.59,12.53,12.54,68200.0,11.2564,11.2564,11.2027,11.2117,68200.0
2009-05-08 12:50:00,12.53,12.54,12.53,12.54,49400.0,11.2027,11.2117,11.2027,11.2117,49400.0
2009-05-08 12:55:00,12.54,12.59,12.54,12.59,119000.0,11.2117,11.2564,11.2117,11.2564,119000.0
2009-05-08 13:00:00,12.59,12.61,12.58,12.58,126400.0,11.2564,11.2743,11.2474,11.2474,126400.0
2009-05-08 13:05:00,12.59,12.59,12.55,12.56,57600.0,11.2564,11.2564,11.2206,11.2295,57600.0
2009-05-08 13:10:00,12.56,12.57,12.54,12.56,91000.0,11.2295,11.2385,11.2117,11.2295,91000.0
2009-05-08 13:15:00,12.55,12.56,12.5,12.52,222000.0,11.2206,11.2295,11.1759,11.1938,222000.0
2009-05-08 13:20:00,12.52,12.57,12.51,12.56,179200.0,11.1938,11.2385,11.1848,11.2295,179200.0
2009-05-08 13:25:00,12.57,12.57,12.54,12.55,53400.0,11.2385,11.2385,11.2117,11.2206,53400.0
2009-05-08 13:30:00,12.55,12.55,12.51,12.52,76400.0,11.2206,11.2206,11.1848,11.1938,76400.0
2009-05-08 13:35:00,12.52,12.54,12.52,12.54,50200.0,11.1938,11.2117,11.1938,11.2117,50200.0
2009-05-08 13:40:00,12.54,12.54,12.51,12.52,54000.0,11.2117,11.2117,11.1848,11.1938,54000.0
2009-05-08 13:45:00,12.52,12.55,12.49,12.54,170200.0,11.1938,11.2206,11.167,11.2117,170200.0
2009-05-08 13:50:00,12.54,12.54,12.51,12.52,52400.0,11.2117,11.2117,11.1848,11.1938,52400.0
2009-05-08 13:55:00,12.52,12.52,12.48,12.49,101200.0,11.1938,11.1938,11.158,11.167,101200.0
2009-05-08 14:00:00,12.49,12.53,12.49,12.53,78800.0,11.167,11.2027,11.167,11.2027,78800.0
2009-05-08 14:05:00,12.53,12.54,12.52,12.53,65000.0,11.2027,11.2117,11.1938,11.2027,65000.0
2009-05-08 14:10:00,12.54,12.55,12.5,12.54,173000.0,11.2117,11.2206,11.1759,11.2117,173000.0
2009-05-08 14:15:00,12.54,12.58,12.54,12.55,204600.0,11.2117,11.2474,11.2117,11.2206,204600.0
2009-05-08 14:20:00,12.56,12.6,12.56,12.59,164800.0,11.2295,11.2653,11.2295,11.2564,164800.0
2009-05-08 14:25:00,12.59,12.6,12.57,12.57,91800.0,11.2564,11.2653,11.2385,11.2385,91800.0
2009-05-08 14:30:00,12.58,12.61,12.58,12.61,84800.0,11.2474,11.2743,11.2474,11.2743,84800.0
2009-05-08 14:35:00,12.61,12.61,12.58,12.59,101400.0,11.2743,11.2743,11.2474,11.2564,101400.0
2009-05-08 14:40:00,12.59,12.59,12.55,12.56,77400.0,11.2564,11.2564,11.2206,11.2295,77400.0
2009-05-08 14:45:00,12.56,12.61,12.55,12.61,126800.0,11.2295,11.2743,11.2206,11.2743,126800.0
2009-05-08 14:50:00,12.6,12.62,12.6,12.62,103000.0,11.2653,11.2832,11.2653,11.2832,103000.0
2009-05-08 14:55:00,12.62,12.62,12.59,12.6,121400.0,11.2832,11.2832,11.2564,11.2653,121400.0
2009-05-08 15:00:00,12.6,12.61,12.6,12.6,94800.0,11.2653,11.2743,11.2653,11.2653,94800.0
2009-05-08 15:05:00,12.6,12.6,12.55,12.58,120600.0,11.2653,11.2653,11.2206,11.2474,120600.0
2009-05-08 15:10:00,12.57,12.57,12.56,12.56,87000.0,11.2385,11.2385,11.2295,11.2295,87000.0
2009-05-08 15:15:00,12.56,12.56,12.54,12.55,92400.0,11.2295,11.2295,11.2117,11.2206,92400.0
2009-05-08 15:20:00,12.55,12.59,12.55,12.59,155000.0,11.2206,11.2564,11.2206,11.2564,155000.0
2009-05-08 15:25:00,12.59,12.61,12.58,12.58,80800.0,11.2564,11.2743,11.2474,11.2474,80800.0
2009-05-08 15:30:00,12.58,12.59,12.54,12.56,162800.0,11.2474,11.2564,11.2117,11.2295,162800.0
2009-05-08 15:35:00,12.56,12.56,12.54,12.54,107000.0,11.2295,11.2295,11.2117,11.2117,107000.0
2009-05-08 15:40:00,12.54,12.58,12.53,12.57,216600.0,11.2117,11.2474,11.2027,11.2385,216600.0
2009-05-08 15:45:00,12.56,12.57,12.53,12.54,252000.0,11.2295,11.2385,11.2027,11.2117,252000.0
2009-05-08 15:50:00,12.54,12.58,12.53,12.54,387000.0,11.2117,11.2474,11.2027,11.2117,387000.0
2009-05-08 15:55:00,12.53,12.6,12.53,12.6,372800.0,11.2027,11.2653,11.2027,11.2653,372800.0
2009-05-11 09:30:00,12.29,12.59,12.28,12.56,209600.0,10.9881,11.2564,10.9792,11.2295,209600.0
2009-05-11 09:35:00,12.55,12.58,12.47,12.55,135200.0,11.2206,11.2474,11.1491,11.2206,135200.0
2009-05-11 09:40:00,12.55,12.59,12.47,12.51,161000.0,11.2206,11.2564,11.1491,11.1848,161000.0
2009-05-11 09:45:00,12.53,12.55,12.49,12.52,144200.0,11.2027,11.2206,11.167,11.1938,144200.0
2009-05-11 09:50:00,12.52,12.6,12.52,12.57,133400.0,11.1938,11.2653,11.1938,11.2385,133400.0
2009-05-11 09:55:00,12.58,12.58,12.54,12.58,121800.0,11.2474,11.2474,11.2117,11.2474,121800.0
2009-05-11 10:00:00,12.58,12.6,12.53,12.59,149400.0,11.2474,11.2653,11.2027,11.2564,149400.0
2009-05-11 10:05:00,12.59,12.65,12.58,12.63,205000.0,11.2564,11.31,11.2474,11.2921,205000.0
2009-05-11 10:10:00,12.64,12.69,12.62,12.69,139000.0,11.3011,11.3458,11.2832,11.3458,139000.0
2009-05-11 10:15:00,12.68,12.68,12.62,12.67,101600.0,11.3368,11.3368,11.2832,11.3279,101600.0
2009-05-11 10:20:00,12.67,12.75,12.67,12.71,152200.0,11.3279,11.3994,11.3279,11.3637,152200.0
2009-05-11 10:25:00,12.71,12.77,12.71,12.73,97000.0,11.3637,11.4173,11.3637,11.3815,97000.0
2009-05-11 10:30:00,12.74,12.74,12.71,12.72,145000.0,11.3905,11.3905,11.3637,11.3726,145000.0
2009-05-11 10:35:00,12.72,12.83,12.72,12.79,116000.0,11.3726,11.4709,11.3726,11.4352,116000.0
2009-05-11 10:40:00,12.79,12.82,12.75,12.78,62400.0,11.4352,11.462,11.3994,11.4262,62400.0
2009-05-11 10:45:00,12.78,12.79,12.75,12.76,36600.0,11.4262,11.4352,11.3994,11.4084,36600.0
2009-05-11 10:50:00,12.76,12.76,12.71,12.74,72400.0,11.4084,11.4084,11.3637,11.3905,72400.0
2009-05-11 10:55:00,12.73,12.74,12.7,12.7,58600.0,11.3815,11.3905,11.3547,11.3547,58600.0
2009-05-11 11:00:00,12.7,12.75,12.68,12.69,63600.0,11.3547,11.3994,11.3368,11.3458,63600.0
2009-05-11 11:05:00,12.7,12.71,12.67,12.7,47400.0,11.3547,11.3637,11.3279,11.3547,47400.0
2009-05-11 11:10:00,12.7,12.72,12.7,12.71,77200.0,11.3547,11.3726,11.3547,11.3637,77200.0
2009-05-11 11:15:00,12.71,12.75,12.71,12.71,74400.0,11.3637,11.3994,11.3637,11.3637,74400.0
2009-05-11 11:20:00,12.71,12.72,12.67,12.68,59600.0,11.3637,11.3726,11.3279,11.3368,59600.0
2009-05-11 11:25:00,12.68,12.74,12.64,12.72,119400.0,11.3368,11.3905,11.3011,11.3726,119400.0
2009-05-11 11:30:00,12.72,12.73,12.67,12.68,63600.0,11.3726,11.3815,11.3279,11.3368,63600.0
2009-05-11 11:35:00,12.67,12.7,12.67,12.7,55000.0,11.3279,11.3547,11.3279,11.3547,55000.0
2009-05-11 11:40:00,12.7,12.72,12.68,12.71,38200.0,11.3547,11.3726,11.3368,11.3637,38200.0
2009-05-11 11:45:00,12.71,12.76,12.7,12.76,77200.0,11.3637,11.4084,11.3547,11.4084,77200.0
2009-05-11 11:50:00,12.75,12.75,12.72,12.72,32200.0,11.3994,11.3994,11.3726,11.3726,32200.0
2009-05-11 11:55:00,12.72,12.74,12.72,12.72,54400.0,11.3726,11.3905,11.3726,11.3726,54400.0
2009-05-11 12:00:00,12.72,12.74,12.7,12.74,50400.0,11.3726,11.3905,11.3547,11.3905,50400.0
2009-05-11 12:05:00,12.74,12.78,12.74,12.77,64200.0,11.3905,11.4262,11.3905,11.4173,64200.0
2009-05-11 12:10:00,12.77,12.78,12.74,12.75,36400.0,11.4173,11.4262,11.3905,11.3994,36400.0
2009-05-11 12:15:00,12.75,12.8,12.75,12.8,34600.0,11.3994,11.4441,11.3994,11.4441,34600.0
2009-05-11 12:20:00,12.8,12.81,12.79,12.79,51000.0,11.4441,11.4531,11.4352,11.4352,51000.0
2009-05-11 12:25:00,12.79,12.8,12.78,12.79,46400.0,11.4352,11.4441,11.4262,11.4352,46400.0
2009-05-11 12:30:00,12.79,12.8,12.78,12.78,45400.0,11.4352,11.4441,11.4262,11.4262,45400.0
2009-05-11 12:35:00,12.78,12.8,12.77,12.79,28200.0,11.4262,11.4441,11.4173,11.4352,28200.0
2009-05-11 12:40:00,12.79,12.82,12.79,12.81,59800.0,11.4352,11.462,11.4352,11.4531,59800.0
2009-05-11 12:45:00,12.81,12.83,12.79,12.79,72800.0,11.4531,11.4709,11.4352,11.4352,72800.0
2009-05-11 12:50:00,12.79,12.81,12.79,12.8,65600.0,11.4352,11.4531,11.4352,11.4441,65600.0
2009-05-11 12:55:00,12.8,12.81,12.79,12.8,46200.0,11.4441,11.4531,11.4352,11.4441,46200.0
2009-05-11 13:00:00,12.8,12.81,12.79,12.8,84200.0,11.4441,11.4531,11.4352,11.4441,84200.0
2009-05-11 13:05:00,12.8,12.83,12.79,12.83,48600.0,11.4441,11.4709,11.4352,11.4709,48600.0
2009-05-11 13:10:00,12.83,12.88,12.83,12.88,135800.0,11.4709,11.5157,11.4709,11.5157,135800.0
2009-05-11 13:15:00,12.88,12.88,12.87,12.88,83400.0,11.5157,11.5157,11.5067,11.5157,83400.0
2009-05-11 13:20:00,12.88,12.88,12.87,12.87,90000.0,11.5157,11.5157,11.5067,11.5067,90000.0
2009-05-11 13:25:00,12.87,12.87,12.85,12.85,38800.0,11.5067,11.5067,11.4888,11.4888,38800.0
2009-05-11 13:30:00,12.85,12.86,12.84,12.84,41600.0,11.4888,11.4978,11.4799,11.4799,41600.0
2009-05-11 13:35:00,12.84,12.91,12.83,12.91,79800.0,11.4799,11.5425,11.4709,11.5425,79800.0
2009-05-11 13:40:00,12.91,12.92,12.88,12.88,92800.0,11.5425,11.5514,11.5157,11.5157,92800.0
2009-05-11 13:45:00,12.88,12.88,12.87,12.88,58600.0,11.5157,11.5157,11.5067,11.5157,58600.0
2009-05-11 13:50:00,12.88,12.89,12.88,12.88,18800.0,11.5157,11.5246,11.5157,11.5157,18800.0
2009-05-11 13:55:00,12.88,12.89,12.88,12.88,34600.0,11.5157,11.5246,11.5157,11.5157,34600.0
2009-05-11 14:00:00,12.88,12.88,12.87,12.87,89000.0,11.5157,11.5157,11.5067,11.5067,89000.0
2009-05-11 14:05:00,12.87,12.88,12.87,12.88,48400.0,11.5067,11.5157,11.5067,11.5157,48400.0
2009-05-11 14:10:00,12.88,12.89,12.87,12.88,55200.0,11.5157,11.5246,11.5067,11.5157,55200.0
2009-05-11 14:15:00,12.88,12.89,12.88,12.89,87200.0,11.5157,11.5246,11.5157,11.5246,87200.0
2009-05-11 14:20:00,12.88,12.9,12.88,12.89,91200.0,11.5157,11.5335,11.5157,11.5246,91200.0
2009-05-11 14:25:00,12.89,12.9,12.88,12.9,69800.0,11.5246,11.5335,11.5157,11.5335,69800.0
2009-05-11 14:30:00,12.9,12.92,12.89,12.9,68600.0,11.5335,11.5514,11.5246,11.5335,68600.0
2009-05-11 14:35:00,12.9,12.91,12.86,12.87,83800.0,11.5335,11.5425,11.4978,11.5067,83800.0
2009-05-11 14:40:00,12.87,12.88,12.85,12.88,52000.0,11.5067,11.5157,11.4888,11.5157,52000.0
2009-05-11 14:45:00,12.87,12.88,12.85,12.88,77600.0,11.5067,11.5157,11.4888,11.5157,77600.0
2009-05-11 14:50:00,12.88,12.9,12.87,12.87,34600.0,11.5157,11.5335,11.5067,11.5067,34600.0
2009-05-11 14:55:00,12.87,12.87,12.84,12.84,43000.0,11.5067,11.5067,11.4799,11.4799,43000.0
2009-05-11 15:00:00,12.84,12.85,12.82,12.82,97800.0,11.4799,11.4888,11.462,11.462,97800.0
2009-05-11 15:05:00,12.82,12.84,12.81,12.84,70800.0,11.462,11.4799,11.4531,11.4799,70800.0
2009-05-11 15:10:00,12.83,12.85,12.81,12.81,82400.0,11.4709,11.4888,11.4531,11.4531,82400.0
2009-05-11 15:15:00,12.82,12.83,12.8,12.8,66600.0,11.462,11.4709,11.4441,11.4441,66600.0
2009-05-11 15:20:00,12.81,12.84,12.78,12.81,228800.0,11.4531,11.4799,11.4262,11.4531,228800.0
2009-05-11 15:25:00,12.8,12.83,12.8,12.81,54200.0,11.4441,11.4709,11.4441,11.4531,54200.0
2009-05-11 15:30:00,12.81,12.83,12.8,12.8,114000.0,11.4531,11.4709,11.4441,11.4441,114000.0
2009-05-11 15:35:00,12.8,12.81,12.79,12.81,121400.0,11.4441,11.4531,11.4352,11.4531,121400.0
2009-05-11 15:40:00,12.8,12.81,12.79,12.81,132200.0,11.4441,11.4531,11.4352,11.4531,132200.0
2009-05-11 15:45:00,12.81,12.82,12.8,12.81,170800.0,11.4531,11.462,11.4441,11.4531,170800.0
2009-05-11 15:50:00,12.81,12.82,12.79,12.82,247800.0,11.4531,11.462,11.4352,11.462,247800.0
2009-05-11 15:55:00,12.81,12.82,12.75,12.76,342400.0,11.4531,11.462,11.3994,11.4084,342400.0
2009-05-12 09:30:00,12.87,12.92,12.8,12.89,113400.0,11.5067,11.5514,11.4441,11.5246,113400.0
2009-05-12 09:35:00,12.91,12.96,12.81,12.82,99400.0,11.5425,11.5872,11.4531,11.462,99400.0
2009-05-12 09:40:00,12.81,12.82,12.72,12.77,122400.0,11.4531,11.462,11.3726,11.4173,122400.0
2009-05-12 09:45:00,12.77,12.77,12.67,12.67,85000.0,11.4173,11.4173,11.3279,11.3279,85000.0
2009-05-12 09:50:00,12.67,12.69,12.6,12.69,79600.0,11.3279,11.3458,11.2653,11.3458,79600.0
2009-05-12 09:55:00,12.69,12.71,12.66,12.67,47800.0,11.3458,11.3637,11.319,11.3279,47800.0
2009-05-12 10:00:00,12.67,12.7,12.61,12.63,119200.0,11.3279,11.3547,11.2743,11.2921,119200.0
2009-05-12 10:05:00,12.63,12.65,12.6,12.62,48400.0,11.2921,11.31,11.2653,11.2832,48400.0
2009-05-12 10:10:00,12.61,12.62,12.57,12.59,74000.0,11.2743,11.2832,11.2385,11.2564,74000.0
2009-05-12 10:15:00,12.6,12.63,12.59,12.63,51000.0,11.2653,11.2921,11.2564,11.2921,51000.0
2009-05-12 10:20:00,12.63,12.66,12.63,12.65,91800.0,11.2921,11.319,11.2921,11.31,91800.0
2009-05-12 10:25:00,12.65,12.67,12.63,12.67,194400.0,11.31,11.3279,11.2921,11.3279,194400.0
2009-05-12 10:30:00,12.67,12.67,12.61,12.62,50000.0,11.3279,11.3279,11.2743,11.2832,50000.0
2009-05-12 10:35:00,12.62,12.62,12.59,12.61,75000.0,11.2832,11.2832,11.2564,11.2743,75000.0
2009-05-12 10:40:00,12.61,12.7,12.6,12.7,93000.0,11.2743,11.3547,11.2653,11.3547,93000.0
2009-05-12 10:45:00,12.7,12.7,12.68,12.69,65200.0,11.3547,11.3547,11.3368,11.3458,65200.0
2009-05-12 10:50:00,12.68,12.68,12.64,12.65,75200.0,11.3368,11.3368,11.3011,11.31,75200.0
2009-05-12 10:55:00,12.65,12.68,12.62,12.68,98200.0,11.31,11.3368,11.2832,11.3368,98200.0
2009-05-12 11:00:00,12.68,12.68,12.65,12.67,60800.0,11.3368,11.3368,11.31,11.3279,60800.0
2009-05-12 11:05:00,12.67,12.69,12.67,12.67,78800.0,11.3279,11.3458,11.3279,11.3279,78800.0
2009-05-12 11:10:00,12.67,12.69,12.67,12.68,89200.0,11.3279,11.3458,11.3279,11.3368,89200.0
2009-05-12 11:15:00,12.68,12.7,12.67,12.68,72400.0,11.3368,11.3547,11.3279,11.3368,72400.0
2009-05-12 11:20:00,12.69,12.69,12.64,12.65,105200.0,11.3458,11.3458,11.3011,11.31,105200.0
2009-05-12 11:25:00,12.64,12.68,12.64,12.67,63400.0,11.3011,11.3368,11.3011,11.3279,63400.0
2009-05-12 11:30:00,12.66,12.69,12.66,12.69,50400.0,11.319,11.3458,11.319,11.3458,50400.0
2009-05-12 11:35:00,12.69,12.72,12.69,12.71,53600.0,11.3458,11.3726,11.3458,11.3637,53600.0
2009-05-12 11:40:00,12.7,12.72,12.68,12.69,33400.0,11.3547,11.3726,11.3368,11.3458,33400.0
2009-05-12 11:45:00,12.68,12.69,12.65,12.65,59200.0,11.3368,11.3458,11.31,11.31,59200.0
2009-05-12 11:50:00,12.64,12.67,12.63,12.67,69400.0,11.3011,11.3279,11.2921,11.3279,69400.0
2009-05-12 11:55:00,12.66,12.7,12.66,12.7,36600.0,11.319,11.3547,11.319,11.3547,36600.0
2009-05-12 12:00:00,12.7,12.72,12.69,12.71,47600.0,11.3547,11.3726,11.3458,11.3637,47600.0
2009-05-12 12:05:00,12.71,12.72,12.68,12.68,46200.0,11.3637,11.3726,11.3368,11.3368,46200.0
2009-05-12 12:10:00,12.68,12.7,12.68,12.68,30600.0,11.3368,11.3547,11.3368,11.3368,30600.0
2009-05-12 12:15:00,12.68,12.69,12.64,12.65,77400.0,11.3368,11.3458,11.3011,11.31,77400.0
2009-05-12 12:20:00,12.65,12.65,12.63,12.63,124000.0,11.31,11.31,11.2921,11.2921,124000.0
2009-05-12 12:25:00,12.63,12.64,12.62,12.63,62200.0,11.2921,11.3011,11.2832,11.2921,62200.0
2009-05-12 12:30:00,12.63,12.63,12.61,12.61,44600.0,11.2921,11.2921,11.2743,11.2743,44600.0
2009-05-12 12:35:00,12.61,12.61,12.56,12.58,88600.0,11.2743,11.2743,11.2295,11.2474,88600.0
2009-05-12 12:40:00,12.58,12.59,12.56,12.56,52000.0,11.2474,11.2564,11.2295,11.2295,52000.0
2009-05-12 12:45:00,12.56,12.58,12.55,12.55,138000.0,11.2295,11.2474,11.2206,11.2206,138000.0
2009-05-12 12:50:00,12.56,12.56,12.54,12.54,88000.0,11.2295,11.2295,11.2117,11.2117,88000.0
2009-05-12 12:55:00,12.54,12.56,12.54,12.55,56000.0,11.2117,11.2295,11.2117,11.2206,56000.0
2009-05-12 13:00:00,12.55,12.56,12.54,12.55,85200.0,11.2206,11.2295,11.2117,11.2206,85200.0
2009-05-12 13:05:00,12.55,12.56,12.54,12.55,58000.0,11.2206,11.2295,11.2117,11.2206,58000.0
2009-05-12 13:10:00,12.55,12.56,12.54,12.54,77000.0,11.2206,11.2295,11.2117,11.2117,77000.0
2009-05-12 13:15:00,12.54,12.58,12.54,12.58,41200.0,11.2117,11.2474,11.2117,11.2474,41200.0
2009-05-12 13:20:00,12.58,12.6,12.57,12.58,115400.0,11.2474,11.2653,11.2385,11.2474,115400.0
2009-05-12 13:25:00,12.58,12.58,12.56,12.56,33200.0,11.2474,11.2474,11.2295,11.2295,33200.0
2009-05-12 13:30:00,12.56,12.56,12.54,12.55,45400.0,11.2295,11.2295,11.2117,11.2206,45400.0
2009-05-12 13:35:00,12.55,12.65,12.55,12.63,276800.0,11.2206,11.31,11.2206,11.2921,276800.0
2009-05-12 13:40:00,12.63,12.63,12.6,12.6,62000.0,11.2921,11.2921,11.2653,11.2653,62000.0
2009-05-12 13:45:00,12.6,12.61,12.59,12.61,48800.0,11.2653,11.2743,11.2564,11.2743,48800.0
2009-05-12 13:50:00,12.61,12.63,12.6,12.63,27600.0,11.2743,11.2921,11.2653,11.2921,27600.0
2009-05-12 13:55:00,12.62,12.63,12.58,12.58,51200.0,11.2832,11.2921,11.2474,11.2474,51200.0
2009-05-12 14:00:00,12.58,12.6,12.56,12.6,47800.0,11.2474,11.2653,11.2295,11.2653,47800.0
2009-05-12 14:05:00,12.6,12.63,12.59,12.63,59000.0,11.2653,11.2921,11.2564,11.2921,59000.0
2009-05-12 14:10:00,12.63,12.65,12.63,12.64,44800.0,11.2921,11.31,11.2921,11.3011,44800.0
2009-05-12 14:15:00,12.64,12.65,12.62,12.63,47400.0,11.3011,11.31,11.2832,11.2921,47400.0
2009-05-12 14:20:00,12.64,12.66,12.63,12.65,64000.0,11.3011,11.319,11.2921,11.31,64000.0
2009-05-12 14:25:00,12.65,12.65,12.62,12.63,38000.0,11.31,11.31,11.2832,11.2921,38000.0
2009-05-12 14:30:00,12.63,12.63,12.61,12.63,66800.0,11.2921,11.2921,11.2743,11.2921,66800.0
2009-05-12 14:35:00,12.63,12.69,12.63,12.69,95000.0,11.2921,11.3458,11.2921,11.3458,95000.0
2009-05-12 14:40:00,12.69,12.72,12.69,12.72,127200.0,11.3458,11.3726,11.3458,11.3726,127200.0
2009-05-12 14:45:00,12.72,12.73,12.69,12.72,154600.0,11.3726,11.3815,11.3458,11.3726,154600.0
2009-05-12 14:50:00,12.72,12.74,12.72,12.74,90600.0,11.3726,11.3905,11.3726,11.3905,90600.0
2009-05-12 14:55:00,12.74,12.78,12.74,12.75,130000.0,11.3905,11.4262,11.3905,11.3994,130000.0
2009-05-12 15:00:00,12.76,12.79,12.75,12.77,91600.0,11.4084,11.4352,11.3994,11.4173,91600.0
2009-05-12 15:05:00,12.77,12.77,12.75,12.76,79000.0,11.4173,11.4173,11.3994,11.4084,79000.0
2009-05-12 15:10:00,12.76,12.76,12.72,12.76,114600.0,11.4084,11.4084,11.3726,11.4084,114600.0
2009-05-12 15:15:00,12.76,12.78,12.75,12.77,132600.0,11.4084,11.4262,11.3994,11.4173,132600.0
2009-05-12 15:20:00,12.77,12.78,12.76,12.78,167400.0,11.4173,11.4262,11.4084,11.4262,167400.0
2009-05-12 15:25:00,12.78,12.82,12.77,12.79,160000.0,11.4262,11.462,11.4173,11.4352,160000.0
2009-05-12 15:30:00,12.79,12.8,12.74,12.75,96000.0,11.4352,11.4441,11.3905,11.3994,96000.0
2009-05-12 15:35:00,12.75,12.78,12.75,12.77,72600.0,11.3994,11.4262,11.3994,11.4173,72600.0
2009-05-12 15:40:00,12.76,12.76,12.74,12.74,133800.0,11.4084,11.4084,11.3905,11.3905,133800.0
2009-05-12 15:45:00,12.75,12.79,12.74,12.78,197800.0,11.3994,11.4352,11.3905,11.4262,197800.0
2009-05-12 15:50:00,12.78,12.79,12.74,12.74,177600.0,11.4262,11.4352,11.3905,11.3905,177600.0
2009-05-12 15:55:00,12.74,12.8,12.74,12.8,380800.0,11.3905,11.4441,11.3905,11.4441,380800.0
2009-05-13 09:30:00,12.4,12.78,12.4,12.5,268000.0,11.0865,11.4262,11.0865,11.1759,268000.0
2009-05-13 09:35:00,12.5,12.51,12.38,12.4,153800.0,11.1759,11.1848,11.0686,11.0865,153800.0
2009-05-13 09:40:00,12.4,12.47,12.35,12.46,128600.0,11.0865,11.1491,11.0418,11.1401,128600.0
2009-05-13 09:45:00,12.46,12.48,12.4,12.47,145000.0,11.1401,11.158,11.0865,11.1491,145000.0
2009-05-13 09:50:00,12.47,12.52,12.43,12.5,200800.0,11.1491,11.1938,11.1133,11.1759,200800.0
2009-05-13 09:55:00,12.5,12.54,12.49,12.5,394000.0,11.1759,11.2117,11.167,11.1759,394000.0
2009-05-13 10:00:00,12.5,12.5,12.45,12.46,181200.0,11.1759,11.1759,11.1312,11.1401,181200.0
2009-05-13 10:05:00,12.45,12.46,12.42,12.42,103600.0,11.1312,11.1401,11.1044,11.1044,103600.0
2009-05-13 10:10:00,12.42,12.46,12.42,12.44,109800.0,11.1044,11.1401,11.1044,11.1223,109800.0
2009-05-13 10:15:00,12.45,12.5,12.45,12.47,124000.0,11.1312,11.1759,11.1312,11.1491,124000.0
2009-05-13 10:20:00,12.47,12.47,12.4,12.45,65400.0,11.1491,11.1491,11.0865,11.1312,65400.0
2009-05-13 10:25:00,12.45,12.46,12.4,12.44,109200.0,11.1312,11.1401,11.0865,11.1223,109200.0
2009-05-13 10:30:00,12.44,12.46,12.42,12.46,133000.0,11.1223,11.1401,11.1044,11.1401,133000.0
2009-05-13 10:35:00,12.46,12.49,12.44,12.45,114000.0,11.1401,11.167,11.1223,11.1312,114000.0
2009-05-13 10:40:00,12.45,12.45,12.44,12.44,81400.0,11.1312,11.1312,11.1223,11.1223,81400.0
2009-05-13 10:45:00,12.44,12.44,12.4,12.44,91200.0,11.1223,11.1223,11.0865,11.1223,91200.0
2009-05-13 10:50:00,12.44,12.46,12.44,12.44,43600.0,11.1223,11.1401,11.1223,11.1223,43600.0
2009-05-13 10:55:00,12.44,12.44,12.39,12.39,133800.0,11.1223,11.1223,11.0776,11.0776,133800.0
2009-05-13 11:00:00,12.39,12.43,12.38,12.41,118200.0,11.0776,11.1133,11.0686,11.0954,118200.0
2009-05-13 11:05:00,12.42,12.42,12.37,12.38,72600.0,11.1044,11.1044,11.0597,11.0686,72600.0
2009-05-13 11:10:00,12.38,12.42,12.38,12.4,30200.0,11.0686,11.1044,11.0686,11.0865,30200.0
2009-05-13 11:15:00,12.4,12.42,12.39,12.42,29800.0,11.0865,11.1044,11.0776,11.1044,29800.0
2009-05-13 11:20:00,12.42,12.46,12.42,12.45,58000.0,11.1044,11.1401,11.1044,11.1312,58000.0
2009-05-13 11:25:00,12.45,12.45,12.44,12.45,37200.0,11.1312,11.1312,11.1223,11.1312,37200.0
2009-05-13 11:30:00,12.44,12.45,12.43,12.44,64400.0,11.1223,11.1312,11.1133,11.1223,64400.0
2009-05-13 11:35:00,12.44,12.97,12.44,12.45,189400.0,11.1223,11.5961,11.1223,11.1312,189400.0
2009-05-13 11:40:00,12.44,12.44,12.42,12.42,100800.0,11.1223,11.1223,11.1044,11.1044,100800.0
2009-05-13 11:45:00,12.42,12.42,12.4,12.4,41800.0,11.1044,11.1044,11.0865,11.0865,41800.0
2009-05-13 11:50:00,12.4,12.4,12.4,12.4,84200.0,11.0865,11.0865,11.0865,11.0865,84200.0
2009-05-13 11:55:00,12.4,12.42,12.4,12.4,51200.0,11.0865,11.1044,11.0865,11.0865,51200.0
2009-05-13 12:00:00,12.4,12.43,12.4,12.41,28600.0,11.0865,11.1133,11.0865,11.0954,28600.0
2009-05-13 12:05:00,12.41,12.41,12.4,12.4,24600.0,11.0954,11.0954,11.0865,11.0865,24600.0
2009-05-13 12:10:00,12.4,12.42,12.4,12.42,21000.0,11.0865,11.1044,11.0865,11.1044,21000.0
2009-05-13 12:15:00,12.42,12.43,12.42,12.42,29400.0,11.1044,11.1133,11.1044,11.1044,29400.0
2009-05-13 12:20:00,12.42,12.43,12.4,12.42,243800.0,11.1044,11.1133,11.0865,11.1044,243800.0
2009-05-13 12:25:00,12.41,12.42,12.4,12.41,56400.0,11.0954,11.1044,11.0865,11.0954,56400.0
2009-05-13 12:30:00,12.4,12.41,12.37,12.38,64400.0,11.0865,11.0954,11.0597,11.0686,64400.0
2009-05-13 12:35:00,12.37,12.38,12.36,12.38,44600.0,11.0597,11.0686,11.0507,11.0686,44600.0
2009-05-13 12:40:00,12.38,12.4,12.37,12.39,45000.0,11.0686,11.0865,11.0597,11.0776,45000.0
2009-05-13 12:45:00,12.39,12.39,12.37,12.38,46000.0,11.0776,11.0776,11.0597,11.0686,46000.0
2009-05-13 12:50:00,12.39,12.39,12.37,12.37,56000.0,11.0776,11.0776,11.0597,11.0597,56000.0
2009-05-13 12:55:00,12.38,12.38,12.36,12.36,36600.0,11.0686,11.0686,11.0507,11.0507,36600.0
2009-05-13 13:00:00,12.36,12.38,12.36,12.37,53400.0,11.0507,11.0686,11.0507,11.0597,53400.0
2009-05-13 13:05:00,12.37,12.38,12.35,12.36,46800.0,11.0597,11.0686,11.0418,11.0507,46800.0
2009-05-13 13:10:00,12.36,12.38,12.35,12.38,36400.0,11.0507,11.0686,11.0418,11.0686,36400.0
2009-05-13 13:15:00,12.38,12.39,12.38,12.38,35800.0,11.0686,11.0776,11.0686,11.0686,35800.0
2009-05-13 13:20:00,12.38,12.55,12.35,12.35,54200.0,11.0686,11.2206,11.0418,11.0418,54200.0
2009-05-13 13:25:00,12.35,12.36,12.31,12.31,57200.0,11.0418,11.0507,11.006,11.006,57200.0
2009-05-13 13:30:00,12.31,12.31,12.3,12.3,108400.0,11.006,11.006,10.9971,10.9971,108400.0
2009-05-13 13:35:00,12.31,12.33,12.3,12.33,132000.0,11.006,11.0239,10.9971,11.0239,132000.0
2009-05-13 13:40:00,12.33,12.35,12.32,12.33,79800.0,11.0239,11.0418,11.015,11.0239,79800.0
2009-05-13 13:45:00,12.32,12.33,12.29,12.3,131400.0,11.015,11.0239,10.9881,10.9971,131400.0
2009-05-13 13:50:00,12.3,12.35,12.3,12.33,191000.0,10.9971,11.0418,10.9971,11.0239,191000.0
2009-05-13 13:55:00,12.33,12.39,12.31,12.39,263800.0,11.0239,11.0776,11.006,11.0776,263800.0
2009-05-13 14:00:00,12.38,12.4,12.35,12.35,123800.0,11.0686,11.0865,11.0418,11.0418,123800.0
2009-05-13 14:05:00,12.35,12.35,12.33,12.34,73600.0,11.0418,11.0418,11.0239,11.0329,73600.0
2009-05-13 14:10:00,12.34,12.36,12.34,12.35,63200.0,11.0329,11.0507,11.0329,11.0418,63200.0
2009-05-13 14:15:00,12.36,12.36,12.31,12.33,106600.0,11.0507,11.0507,11.006,11.0239,106600.0
2009-05-13 14:20:00,12.32,12.32,12.25,12.26,199000.0,11.015,11.015,10.9524,10.9613,199000.0
2009-05-13 14:25:00,12.26,12.3,12.26,12.29,142600.0,10.9613,10.9971,10.9613,10.9881,142600.0
2009-05-13 14:30:00,12.29,12.29,12.26,12.26,109400.0,10.9881,10.9881,10.9613,10.9613,109400.0
2009-05-13 14:35:00,12.26,12.27,12.24,12.26,94200.0,10.9613,10.9703,10.9434,10.9613,94200.0
2009-05-13 14:40:00,12.26,12.29,12.25,12.28,50800.0,10.9613,10.9881,10.9524,10.9792,50800.0
2009-05-13 14:45:00,12.29,12.29,12.27,12.29,44400.0,10.9881,10.9881,10.9703,10.9881,44400.0
2009-05-13 14:50:00,12.29,12.33,12.29,12.32,50400.0,10.9881,11.0239,10.9881,11.015,50400.0
2009-05-13 14:55:00,12.33,12.36,12.32,12.35,54400.0,11.0239,11.0507,11.015,11.0418,54400.0
2009-05-13 15:00:00,12.35,12.36,12.3,12.3,136400.0,11.0418,11.0507,10.9971,10.9971,136400.0
2009-05-13 15:05:00,12.3,12.34,12.3,12.34,115200.0,10.9971,11.0329,10.9971,11.0329,115200.0
2009-05-13 15:10:00,12.33,12.36,12.3,12.31,149600.0,11.0239,11.0507,10.9971,11.006,149600.0
2009-05-13 15:15:00,12.31,12.34,12.31,12.32,104800.0,11.006,11.0329,11.006,11.015,104800.0
2009-05-13 15:20:00,12.33,12.33,12.3,12.32,192600.0,11.0239,11.0239,10.9971,11.015,192600.0
2009-05-13 15:25:00,12.32,12.32,12.29,12.3,83400.0,11.015,11.015,10.9881,10.9971,83400.0
2009-05-13 15:30:00,12.3,12.33,12.29,12.32,129000.0,10.9971,11.0239,10.9881,11.015,129000.0
2009-05-13 15:35:00,12.33,12.34,12.31,12.32,149200.0,11.0239,11.0329,11.006,11.015,149200.0
2009-05-13 15:40:00,12.32,12.34,12.29,12.31,186600.0,11.015,11.0329,10.9881,11.006,186600.0
2009-05-13 15:45:00,12.31,12.36,12.3,12.34,199200.0,11.006,11.0507,10.9971,11.0329,199200.0
2009-05-13 15:50:00,12.34,12.36,12.29,12.31,217000.0,11.0329,11.0507,10.9881,11.006,217000.0
2009-05-13 15:55:00,12.31,12.32,12.29,12.3,320000.0,11.006,11.015,10.9881,10.9971,320000.0
2009-05-14 09:30:00,12.29,12.38,12.25,12.35,85200.0,10.9881,11.0686,10.9524,11.0418,85200.0
2009-05-14 09:35:00,12.35,12.38,12.31,12.33,113200.0,11.0418,11.0686,11.006,11.0239,113200.0
2009-05-14 09:40:00,12.3,12.37,12.3,12.35,66600.0,10.9971,11.0597,10.9971,11.0418,66600.0
2009-05-14 09:45:00,12.35,12.37,12.31,12.33,56400.0,11.0418,11.0597,11.006,11.0239,56400.0
2009-05-14 09:50:00,12.33,12.36,12.3,12.31,126600.0,11.0239,11.0507,10.9971,11.006,126600.0
2009-05-14 09:55:00,12.31,12.34,12.3,12.34,110800.0,11.006,11.0329,10.9971,11.0329,110800.0
2009-05-14 10:00:00,12.34,12.43,12.34,12.42,134200.0,11.0329,11.1133,11.0329,11.1044,134200.0
2009-05-14 10:05:00,12.43,12.45,12.41,12.45,163600.0,11.1133,11.1312,11.0954,11.1312,163600.0
2009-05-14 10:10:00,12.45,12.5,12.45,12.45,180200.0,11.1312,11.1759,11.1312,11.1312,180200.0
2009-05-14 10:15:00,12.45,12.46,12.37,12.38,53800.0,11.1312,11.1401,11.0597,11.0686,53800.0
2009-05-14 10:20:00,12.37,12.38,12.33,12.34,102000.0,11.0597,11.0686,11.0239,11.0329,102000.0
2009-05-14 10:25:00,12.34,12.35,12.29,12.29,103200.0,11.0329,11.0418,10.9881,10.9881,103200.0
2009-05-14 10:30:00,12.29,12.33,12.29,12.33,71600.0,10.9881,11.0239,10.9881,11.0239,71600.0
2009-05-14 10:35:00,12.33,12.34,12.29,12.29,103200.0,11.0239,11.0329,10.9881,10.9881,103200.0
2009-05-14 10:40:00,12.29,12.3,12.29,12.29,58200.0,10.9881,10.9971,10.9881,10.9881,58200.0
2009-05-14 10:45:00,12.29,12.3,12.27,12.28,47600.0,10.9881,10.9971,10.9703,10.9792,47600.0
2009-05-14 10:50:00,12.28,12.31,12.28,12.31,49000.0,10.9792,11.006,10.9792,11.006,49000.0
2009-05-14 10:55:00,12.3,12.34,12.3,12.34,30400.0,10.9971,11.0329,10.9971,11.0329,30400.0
2009-05-14 11:00:00,12.34,12.35,12.33,12.35,35000.0,11.0329,11.0418,11.0239,11.0418,35000.0
2009-05-14 11:05:00,12.35,12.37,12.33,12.33,58200.0,11.0418,11.0597,11.0239,11.0239,58200.0
2009-05-14 11:10:00,12.33,12.36,12.33,12.34,49800.0,11.0239,11.0507,11.0239,11.0329,49800.0
2009-05-14 11:15:00,12.35,12.35,12.33,12.34,61600.0,11.0418,11.0418,11.0239,11.0329,61600.0
2009-05-14 11:20:00,12.34,12.34,12.31,12.31,63200.0,11.0329,11.0329,11.006,11.006,63200.0
2009-05-14 11:25:00,12.31,12.33,12.3,12.31,41400.0,11.006,11.0239,10.9971,11.006,41400.0
2009-05-14 11:30:00,12.31,12.33,12.31,12.31,64400.0,11.006,11.0239,11.006,11.006,64400.0
2009-05-14 11:35:00,12.31,12.33,12.3,12.3,54200.0,11.006,11.0239,10.9971,10.9971,54200.0
2009-05-14 11:40:00,12.3,12.31,12.28,12.3,55000.0,10.9971,11.006,10.9792,10.9971,55000.0
2009-05-14 11:45:00,12.29,12.33,12.29,12.33,41200.0,10.9881,11.0239,10.9881,11.0239,41200.0
2009-05-14 11:50:00,12.33,12.34,12.32,12.33,28200.0,11.0239,11.0329,11.015,11.0239,28200.0
2009-05-14 11:55:00,12.33,12.35,12.32,12.34,28400.0,11.0239,11.0418,11.015,11.0329,28400.0
2009-05-14 12:00:00,12.34,12.38,12.34,12.38,44800.0,11.0329,11.0686,11.0329,11.0686,44800.0
2009-05-14 12:05:00,12.37,12.37,12.35,12.37,34000.0,11.0597,11.0597,11.0418,11.0597,34000.0
2009-05-14 12:10:00,12.36,12.4,12.36,12.4,89400.0,11.0507,11.0865,11.0507,11.0865,89400.0
2009-05-14 12:15:00,12.4,12.41,12.38,12.38,28200.0,11.0865,11.0954,11.0686,11.0686,28200.0
2009-05-14 12:20:00,12.38,12.39,12.38,12.39,84600.0,11.0686,11.0776,11.0686,11.0776,84600.0
2009-05-14 12:25:00,12.4,12.4,12.38,12.39,30200.0,11.0865,11.0865,11.0686,11.0776,30200.0
2009-05-14 12:30:00,12.38,12.44,12.38,12.43,76600.0,11.0686,11.1223,11.0686,11.1133,76600.0
2009-05-14 12:35:00,12.44,12.45,12.44,12.44,49800.0,11.1223,11.1312,11.1223,11.1223,49800.0
2009-05-14 12:40:00,12.44,12.45,12.44,12.44,76800.0,11.1223,11.1312,11.1223,11.1223,76800.0
2009-05-14 12:45:00,12.44,12.45,12.44,12.45,47600.0,11.1223,11.1312,11.1223,11.1312,47600.0
2009-05-14 12:50:00,12.45,12.47,12.45,12.47,84600.0,11.1312,11.1491,11.1312,11.1491,84600.0
2009-05-14 12:55:00,12.47,12.47,12.44,12.44,63600.0,11.1491,11.1491,11.1223,11.1223,63600.0
2009-05-14 13:00:00,12.44,12.45,12.43,12.45,68600.0,11.1223,11.1312,11.1133,11.1312,68600.0
2009-05-14 13:05:00,12.45,12.45,12.42,12.43,31400.0,11.1312,11.1312,11.1044,11.1133,31400.0
2009-05-14 13:10:00,12.43,12.44,12.39,12.4,45000.0,11.1133,11.1223,11.0776,11.0865,45000.0
2009-05-14 13:15:00,12.39,12.39,12.38,12.38,37000.0,11.0776,11.0776,11.0686,11.0686,37000.0
2009-05-14 13:20:00,12.38,12.39,12.38,12.38,32800.0,11.0686,11.0776,11.0686,11.0686,32800.0
2009-05-14 13:25:00,12.38,12.4,12.38,12.39,21400.0,11.0686,11.0865,11.0686,11.0776,21400.0
2009-05-14 13:30:00,12.39,12.41,12.39,12.4,31000.0,11.0776,11.0954,11.0776,11.0865,31000.0
2009-05-14 13:35:00,12.41,12.43,12.41,12.43,49000.0,11.0954,11.1133,11.0954,11.1133,49000.0
2009-05-14 13:40:00,12.43,12.44,12.43,12.43,23800.0,11.1133,11.1223,11.1133,11.1133,23800.0
2009-05-14 13:45:00,12.43,12.45,12.43,12.45,42400.0,11.1133,11.1312,11.1133,11.1312,42400.0
2009-05-14 13:50:00,12.45,12.47,12.45,12.46,82800.0,11.1312,11.1491,11.1312,11.1401,82800.0
2009-05-14 13:55:00,12.47,12.47,12.44,12.44,73800.0,11.1491,11.1491,11.1223,11.1223,73800.0
2009-05-14 14:00:00,12.44,12.47,12.43,12.47,90800.0,11.1223,11.1491,11.1133,11.1491,90800.0
2009-05-14 14:05:00,12.46,12.49,12.46,12.48,86200.0,11.1401,11.167,11.1401,11.158,86200.0
2009-05-14 14:10:00,12.48,12.49,12.47,12.49,77400.0,11.158,11.167,11.1491,11.167,77400.0
2009-05-14 14:15:00,12.49,12.51,12.49,12.49,55800.0,11.167,11.1848,11.167,11.167,55800.0
2009-05-14 14:20:00,12.49,12.5,12.49,12.5,47000.0,11.167,11.1759,11.167,11.1759,47000.0
2009-05-14 14:25:00,12.5,12.53,12.49,12.53,115800.0,11.1759,11.2027,11.167,11.2027,115800.0
2009-05-14 14:30:00,12.53,12.53,12.51,12.51,80800.0,11.2027,11.2027,11.1848,11.1848,80800.0
2009-05-14 14:35:00,12.51,12.54,12.51,12.54,36400.0,11.1848,11.2117,11.1848,11.2117,36400.0
2009-05-14 14:40:00,12.54,12.54,12.52,12.53,52200.0,11.2117,11.2117,11.1938,11.2027,52200.0
2009-05-14 14:45:00,12.52,12.53,12.47,12.49,82800.0,11.1938,11.2027,11.1491,11.167,82800.0
2009-05-14 14:50:00,12.49,12.52,12.49,12.51,68800.0,11.167,11.1938,11.167,11.1848,68800.0
2009-05-14 14:55:00,12.5,12.53,12.5,12.52,157600.0,11.1759,11.2027,11.1759,11.1938,157600.0
2009-05-14 15:00:00,12.53,12.54,12.52,12.53,161800.0,11.2027,11.2117,11.1938,11.2027,161800.0
2009-05-14 15:05:00,12.53,12.53,12.49,12.51,133600.0,11.2027,11.2027,11.167,11.1848,133600.0
2009-05-14 15:10:00,12.51,12.51,12.46,12.46,131800.0,11.1848,11.1848,11.1401,11.1401,131800.0
2009-05-14 15:15:00,12.46,12.49,12.44,12.49,119200.0,11.1401,11.167,11.1223,11.167,119200.0
2009-05-14 15:20:00,12.49,12.51,12.49,12.49,152600.0,11.167,11.1848,11.167,11.167,152600.0
2009-05-14 15:25:00,12.49,12.53,12.49,12.53,130800.0,11.167,11.2027,11.167,11.2027,130800.0
2009-05-14 15:30:00,12.52,12.52,12.47,12.49,159800.0,11.1938,11.1938,11.1491,11.167,159800.0
2009-05-14 15:35:00,12.49,12.49,12.43,12.44,243200.0,11.167,11.167,11.1133,11.1223,243200.0
2009-05-14 15:40:00,12.44,12.49,12.44,12.46,99800.0,11.1223,11.167,11.1223,11.1401,99800.0
2009-05-14 15:45:00,12.46,12.51,12.46,12.49,140600.0,11.1401,11.1848,11.1401,11.167,140600.0
2009-05-14 15:50:00,12.49,12.52,12.47,12.47,349800.0,11.167,11.1938,11.1491,11.1491,349800.0
2009-05-14 15:55:00,12.46,12.47,12.45,12.45,290200.0,11.1401,11.1491,11.1312,11.1312,290200.0
2009-05-15 09:30:00,12.43,12.55,12.4,12.53,482400.0,11.1133,11.2206,11.0865,11.2027,482400.0
2009-05-15 09:35:00,12.54,12.59,12.48,12.51,227400.0,11.2117,11.2564,11.158,11.1848,227400.0
2009-05-15 09:40:00,12.53,12.55,12.49,12.55,88000.0,11.2027,11.2206,11.167,11.2206,88000.0
2009-05-15 09:45:00,12.56,12.64,12.55,12.63,142000.0,11.2295,11.3011,11.2206,11.2921,142000.0
2009-05-15 09:50:00,12.63,12.71,12.63,12.71,126600.0,11.2921,11.3637,11.2921,11.3637,126600.0
2009-05-15 09:55:00,12.71,12.75,12.7,12.72,191400.0,11.3637,11.3994,11.3547,11.3726,191400.0
2009-05-15 10:00:00,12.72,12.75,12.69,12.72,410400.0,11.3726,11.3994,11.3458,11.3726,410400.0
2009-05-15 10:05:00,12.72,12.81,12.71,12.81,202200.0,11.3726,11.4531,11.3637,11.4531,202200.0
2009-05-15 10:10:00,12.8,12.81,12.75,12.75,231000.0,11.4441,11.4531,11.3994,11.3994,231000.0
2009-05-15 10:15:00,12.75,12.85,12.75,12.82,262800.0,11.3994,11.4888,11.3994,11.462,262800.0
2009-05-15 10:20:00,12.81,12.85,12.8,12.85,115600.0,11.4531,11.4888,11.4441,11.4888,115600.0
2009-05-15 10:25:00,12.85,12.89,12.85,12.86,93800.0,11.4888,11.5246,11.4888,11.4978,93800.0
2009-05-15 10:30:00,12.87,12.89,12.85,12.89,39600.0,11.5067,11.5246,11.4888,11.5246,39600.0
2009-05-15 10:35:00,12.89,12.94,12.88,12.94,144000.0,11.5246,11.5693,11.5157,11.5693,144000.0
2009-05-15 10:40:00,12.94,12.96,12.92,12.92,89400.0,11.5693,11.5872,11.5514,11.5514,89400.0
2009-05-15 10:45:00,12.92,12.93,12.91,12.92,76400.0,11.5514,11.5604,11.5425,11.5514,76400.0
2009-05-15 10:50:00,12.92,12.93,12.9,12.92,44400.0,11.5514,11.5604,11.5335,11.5514,44400.0
2009-05-15 10:55:00,12.92,12.96,12.92,12.93,73600.0,11.5514,11.5872,11.5514,11.5604,73600.0
2009-05-15 11:00:00,12.93,12.97,12.93,12.94,96400.0,11.5604,11.5961,11.5604,11.5693,96400.0
2009-05-15 11:05:00,12.94,12.94,12.9,12.9,88600.0,11.5693,11.5693,11.5335,11.5335,88600.0
2009-05-15 11:10:00,12.9,12.9,12.86,12.88,80600.0,11.5335,11.5335,11.4978,11.5157,80600.0
2009-05-15 11:15:00,12.87,12.89,12.86,12.88,52200.0,11.5067,11.5246,11.4978,11.5157,52200.0
2009-05-15 11:20:00,12.88,12.88,12.84,12.88,109800.0,11.5157,11.5157,11.4799,11.5157,109800.0
2009-05-15 11:25:00,12.88,12.9,12.87,12.9,83000.0,11.5157,11.5335,11.5067,11.5335,83000.0
2009-05-15 11:30:00,12.9,12.9,12.87,12.89,49800.0,11.5335,11.5335,11.5067,11.5246,49800.0
2009-05-15 11:35:00,12.89,12.9,12.88,12.88,41400.0,11.5246,11.5335,11.5157,11.5157,41400.0
2009-05-15 11:40:00,12.88,12.88,12.87,12.88,59600.0,11.5157,11.5157,11.5067,11.5157,59600.0
2009-05-15 11:45:00,12.88,12.88,12.87,12.88,92000.0,11.5157,11.5157,11.5067,11.5157,92000.0
2009-05-15 11:50:00,12.88,12.88,12.86,12.86,40000.0,11.5157,11.5157,11.4978,11.4978,40000.0
2009-05-15 11:55:00,12.86,12.87,12.83,12.83,66000.0,11.4978,11.5067,11.4709,11.4709,66000.0
2009-05-15 12:00:00,12.83,12.87,12.81,12.86,176800.0,11.4709,11.5067,11.4531,11.4978,176800.0
2009-05-15 12:05:00,12.86,12.88,12.86,12.87,49400.0,11.4978,11.5157,11.4978,11.5067,49400.0
2009-05-15 12:10:00,12.87,12.88,12.87,12.88,53200.0,11.5067,11.5157,11.5067,11.5157,53200.0
2009-05-15 12:15:00,12.88,12.88,12.85,12.85,42400.0,11.5157,11.5157,11.4888,11.4888,42400.0
2009-05-15 12:20:00,12.86,12.88,12.85,12.88,41200.0,11.4978,11.5157,11.4888,11.5157,41200.0
2009-05-15 12:25:00,12.88,12.9,12.88,12.89,53200.0,11.5157,11.5335,11.5157,11.5246,53200.0
2009-05-15 12:30:00,12.89,12.9,12.88,12.89,36600.0,11.5246,11.5335,11.5157,11.5246,36600.0
2009-05-15 12:35:00,12.9,12.9,12.87,12.88,46600.0,11.5335,11.5335,11.5067,11.5157,46600.0
2009-05-15 12:40:00,12.88,12.9,12.88,12.9,44200.0,11.5157,11.5335,11.5157,11.5335,44200.0
2009-05-15 12:45:00,12.9,12.9,12.88,12.88,47200.0,11.5335,11.5335,11.5157,11.5157,47200.0
2009-05-15 12:50:00,12.88,12.9,12.88,12.88,128200.0,11.5157,11.5335,11.5157,11.5157,128200.0
2009-05-15 12:55:00,12.88,12.91,12.87,12.9,105200.0,11.5157,11.5425,11.5067,11.5335,105200.0
2009-05-15 13:00:00,12.9,12.9,12.88,12.88,39600.0,11.5335,11.5335,11.5157,11.5157,39600.0
2009-05-15 13:05:00,12.88,12.93,12.88,12.92,75200.0,11.5157,11.5604,11.5157,11.5514,75200.0
2009-05-15 13:10:00,12.92,12.92,12.89,12.9,46600.0,11.5514,11.5514,11.5246,11.5335,46600.0
2009-05-15 13:15:00,12.9,12.92,12.9,12.92,38400.0,11.5335,11.5514,11.5335,11.5514,38400.0
2009-05-15 13:20:00,12.92,12.94,12.91,12.93,85000.0,11.5514,11.5693,11.5425,11.5604,85000.0
2009-05-15 13:25:00,12.93,12.94,12.91,12.93,192200.0,11.5604,11.5693,11.5425,11.5604,192200.0
2009-05-15 13:30:00,12.93,12.94,12.92,12.93,69400.0,11.5604,11.5693,11.5514,11.5604,69400.0
2009-05-15 13:35:00,12.93,12.93,12.87,12.9,296800.0,11.5604,11.5604,11.5067,11.5335,296800.0
2009-05-15 13:40:00,12.9,12.91,12.9,12.9,21600.0,11.5335,11.5425,11.5335,11.5335,21600.0
2009-05-15 13:45:00,12.9,12.93,12.88,12.93,146000.0,11.5335,11.5604,11.5157,11.5604,146000.0
2009-05-15 13:50:00,12.94,12.95,12.93,12.94,114200.0,11.5693,11.5782,11.5604,11.5693,114200.0
2009-05-15 13:55:00,12.95,12.95,12.93,12.93,31600.0,11.5782,11.5782,11.5604,11.5604,31600.0
2009-05-15 14:00:00,12.93,12.94,12.93,12.93,49600.0,11.5604,11.5693,11.5604,11.5604,49600.0
2009-05-15 14:05:00,12.93,12.95,12.93,12.95,94600.0,11.5604,11.5782,11.5604,11.5782,94600.0
2009-05-15 14:10:00,12.95,12.99,12.95,12.99,219200.0,11.5782,11.614,11.5782,11.614,219200.0
2009-05-15 14:15:00,12.99,13.0,12.97,12.99,162400.0,11.614,11.6229,11.5961,11.614,162400.0
2009-05-15 14:20:00,12.99,12.99,12.97,12.98,76200.0,11.614,11.614,11.5961,11.6051,76200.0
2009-05-15 14:25:00,12.98,12.99,12.93,12.95,120200.0,11.6051,11.614,11.5604,11.5782,120200.0
2009-05-15 14:30:00,12.94,12.94,12.89,12.91,166200.0,11.5693,11.5693,11.5246,11.5425,166200.0
2009-05-15 14:35:00,12.92,12.92,12.9,12.9,54800.0,11.5514,11.5514,11.5335,11.5335,54800.0
2009-05-15 14:40:00,12.9,12.9,12.86,12.88,306400.0,11.5335,11.5335,11.4978,11.5157,306400.0
2009-05-15 14:45:00,12.88,12.89,12.87,12.88,62000.0,11.5157,11.5246,11.5067,11.5157,62000.0
2009-05-15 14:50:00,12.89,12.9,12.87,12.89,58200.0,11.5246,11.5335,11.5067,11.5246,58200.0
2009-05-15 14:55:00,12.89,12.9,12.88,12.9,101200.0,11.5246,11.5335,11.5157,11.5335,101200.0
2009-05-15 15:00:00,12.9,12.9,12.88,12.89,168200.0,11.5335,11.5335,11.5157,11.5246,168200.0
2009-05-15 15:05:00,12.89,12.93,12.88,12.9,155600.0,11.5246,11.5604,11.5157,11.5335,155600.0
2009-05-15 15:10:00,12.91,12.95,12.9,12.95,83000.0,11.5425,11.5782,11.5335,11.5782,83000.0
2009-05-15 15:15:00,12.95,12.96,12.9,12.91,116600.0,11.5782,11.5872,11.5335,11.5425,116600.0
2009-05-15 15:20:00,12.9,12.93,12.9,12.93,79000.0,11.5335,11.5604,11.5335,11.5604,79000.0
2009-05-15 15:25:00,12.93,12.97,12.93,12.96,123800.0,11.5604,11.5961,11.5604,11.5872,123800.0
2009-05-15 15:30:00,12.97,12.97,12.9,12.91,118200.0,11.5961,11.5961,11.5335,11.5425,118200.0
2009-05-15 15:35:00,12.92,12.94,12.9,12.92,110400.0,11.5514,11.5693,11.5335,11.5514,110400.0
2009-05-15 15:40:00,12.92,12.97,12.9,12.97,258400.0,11.5514,11.5961,11.5335,11.5961,258400.0
2009-05-15 15:45:00,12.96,12.97,12.94,12.95,201400.0,11.5872,11.5961,11.5693,11.5782,201400.0
2009-05-15 15:50:00,12.95,12.96,12.93,12.93,300400.0,11.5782,11.5872,11.5604,11.5604,300400.0
2009-05-15 15:55:00,12.94,12.94,12.88,12.88,398600.0,11.5693,11.5693,11.5157,11.5157,398600.0
2009-05-18 09:30:00,13.41,13.61,13.3,13.51,1096000.0,11.9895,12.1683,11.8912,12.0789,1096000.0
2009-05-18 09:35:00,13.54,13.72,13.49,13.63,959800.0,12.1057,12.2667,12.061,12.1862,959800.0
2009-05-18 09:40:00,13.63,13.63,13.49,13.54,465600.0,12.1862,12.1862,12.061,12.1057,465600.0
2009-05-18 09:45:00,13.54,13.6,13.4,13.46,475400.0,12.1057,12.1594,11.9806,12.0342,475400.0
2009-05-18 09:50:00,13.46,13.47,13.33,13.35,247000.0,12.0342,12.0432,11.918,11.9359,247000.0
2009-05-18 09:55:00,13.35,13.37,13.27,13.33,331200.0,11.9359,11.9537,11.8643,11.918,331200.0
2009-05-18 10:00:00,13.32,13.33,13.17,13.17,423400.0,11.909,11.918,11.7749,11.7749,423400.0
2009-05-18 10:05:00,13.17,13.22,13.15,13.2,298200.0,11.7749,11.8196,11.7571,11.8018,298200.0
2009-05-18 10:10:00,13.2,13.21,13.13,13.2,156800.0,11.8018,11.8107,11.7392,11.8018,156800.0
2009-05-18 10:15:00,13.2,13.22,13.18,13.2,307600.0,11.8018,11.8196,11.7839,11.8018,307600.0
2009-05-18 10:20:00,13.2,13.33,13.2,13.28,262800.0,11.8018,11.918,11.8018,11.8733,262800.0
2009-05-18 10:25:00,13.27,13.29,13.25,13.27,124800.0,11.8643,11.8822,11.8465,11.8643,124800.0
2009-05-18 10:30:00,13.27,13.29,13.21,13.22,194400.0,11.8643,11.8822,11.8107,11.8196,194400.0
2009-05-18 10:35:00,13.22,13.24,13.19,13.2,88600.0,11.8196,11.8375,11.7928,11.8018,88600.0
2009-05-18 10:40:00,13.2,13.25,13.17,13.21,156000.0,11.8018,11.8465,11.7749,11.8107,156000.0
2009-05-18 10:45:00,13.2,13.26,13.2,13.25,176000.0,11.8018,11.8554,11.8018,11.8465,176000.0
2009-05-18 10:50:00,13.24,13.27,13.24,13.24,94600.0,11.8375,11.8643,11.8375,11.8375,94600.0
2009-05-18 10:55:00,13.24,13.26,13.22,13.23,69000.0,11.8375,11.8554,11.8196,11.8286,69000.0
2009-05-18 11:00:00,13.23,13.24,13.18,13.18,144200.0,11.8286,11.8375,11.7839,11.7839,144200.0
2009-05-18 11:05:00,13.18,13.2,13.15,13.17,96000.0,11.7839,11.8018,11.7571,11.7749,96000.0
2009-05-18 11:10:00,13.17,13.2,13.17,13.19,108600.0,11.7749,11.8018,11.7749,11.7928,108600.0
2009-05-18 11:15:00,13.2,13.2,13.15,13.15,151400.0,11.8018,11.8018,11.7571,11.7571,151400.0
2009-05-18 11:20:00,13.15,13.18,13.13,13.15,138800.0,11.7571,11.7839,11.7392,11.7571,138800.0
2009-05-18 11:25:00,13.15,13.17,13.13,13.15,83600.0,11.7571,11.7749,11.7392,11.7571,83600.0
2009-05-18 11:30:00,13.15,13.18,13.14,13.16,75600.0,11.7571,11.7839,11.7481,11.766,75600.0
2009-05-18 11:35:00,13.16,13.16,13.12,13.15,138000.0,11.766,11.766,11.7302,11.7571,138000.0
2009-05-18 11:40:00,13.15,13.15,13.13,13.13,59200.0,11.7571,11.7571,11.7392,11.7392,59200.0
2009-05-18 11:45:00,13.13,13.13,13.09,13.09,297000.0,11.7392,11.7392,11.7034,11.7034,297000.0
2009-05-18 11:50:00,13.09,13.13,13.08,13.09,311800.0,11.7034,11.7392,11.6945,11.7034,311800.0
2009-05-18 11:55:00,13.1,13.11,13.04,13.06,239400.0,11.7123,11.7213,11.6587,11.6766,239400.0
2009-05-18 12:00:00,13.05,13.11,13.05,13.06,171600.0,11.6676,11.7213,11.6676,11.6766,171600.0
2009-05-18 12:05:00,13.06,13.08,13.06,13.06,169400.0,11.6766,11.6945,11.6766,11.6766,169400.0
2009-05-18 12:10:00,13.06,13.13,13.06,13.13,121800.0,11.6766,11.7392,11.6766,11.7392,121800.0
2009-05-18 12:15:00,13.13,13.14,13.13,13.13,112600.0,11.7392,11.7481,11.7392,11.7392,112600.0
2009-05-18 12:20:00,13.13,13.15,13.13,13.13,78000.0,11.7392,11.7571,11.7392,11.7392,78000.0
2009-05-18 12:25:00,13.13,13.2,13.13,13.18,146400.0,11.7392,11.8018,11.7392,11.7839,146400.0
2009-05-18 12:30:00,13.17,13.18,13.15,13.16,120800.0,11.7749,11.7839,11.7571,11.766,120800.0
2009-05-18 12:35:00,13.17,13.17,13.14,13.14,156200.0,11.7749,11.7749,11.7481,11.7481,156200.0
2009-05-18 12:40:00,13.15,13.18,13.15,13.17,133600.0,11.7571,11.7839,11.7571,11.7749,133600.0
2009-05-18 12:45:00,13.18,13.18,13.16,13.16,250400.0,11.7839,11.7839,11.766,11.766,250400.0
2009-05-18 12:50:00,13.16,13.18,13.15,13.17,73200.0,11.766,11.7839,11.7571,11.7749,73200.0
2009-05-18 12:55:00,13.17,13.17,13.13,13.16,110400.0,11.7749,11.7749,11.7392,11.766,110400.0
2009-05-18 13:00:00,13.16,13.17,13.13,13.15,176600.0,11.766,11.7749,11.7392,11.7571,176600.0
2009-05-18 13:05:00,13.15,13.15,13.11,13.13,111000.0,11.7571,11.7571,11.7213,11.7392,111000.0
2009-05-18 13:10:00,13.13,13.15,13.12,13.13,212200.0,11.7392,11.7571,11.7302,11.7392,212200.0
2009-05-18 13:15:00,13.13,13.13,13.1,13.1,147600.0,11.7392,11.7392,11.7123,11.7123,147600.0
2009-05-18 13:20:00,13.1,13.1,13.06,13.08,171800.0,11.7123,11.7123,11.6766,11.6945,171800.0
2009-05-18 13:25:00,13.09,13.11,13.08,13.11,63800.0,11.7034,11.7213,11.6945,11.7213,63800.0
2009-05-18 13:30:00,13.11,13.15,13.11,13.15,69200.0,11.7213,11.7571,11.7213,11.7571,69200.0
2009-05-18 13:35:00,13.15,13.16,13.14,13.14,81000.0,11.7571,11.766,11.7481,11.7481,81000.0
2009-05-18 13:40:00,13.15,13.15,13.09,13.1,214800.0,11.7571,11.7571,11.7034,11.7123,214800.0
2009-05-18 13:45:00,13.1,13.11,13.07,13.08,103000.0,11.7123,11.7213,11.6855,11.6945,103000.0
2009-05-18 13:50:00,13.07,13.11,13.06,13.1,134000.0,11.6855,11.7213,11.6766,11.7123,134000.0
2009-05-18 13:55:00,13.1,13.12,13.08,13.09,119200.0,11.7123,11.7302,11.6945,11.7034,119200.0
2009-05-18 14:00:00,13.09,13.1,13.09,13.09,140000.0,11.7034,11.7123,11.7034,11.7034,140000.0
2009-05-18 14:05:00,13.09,13.1,13.08,13.09,94200.0,11.7034,11.7123,11.6945,11.7034,94200.0
2009-05-18 14:10:00,13.08,13.12,13.08,13.1,138800.0,11.6945,11.7302,11.6945,11.7123,138800.0
2009-05-18 14:15:00,13.1,13.14,13.1,13.13,169600.0,11.7123,11.7481,11.7123,11.7392,169600.0
2009-05-18 14:20:00,13.13,13.13,13.1,13.1,100000.0,11.7392,11.7392,11.7123,11.7123,100000.0
2009-05-18 14:25:00,13.1,13.12,13.08,13.09,153000.0,11.7123,11.7302,11.6945,11.7034,153000.0
2009-05-18 14:30:00,13.09,13.13,13.09,13.13,209200.0,11.7034,11.7392,11.7034,11.7392,209200.0
2009-05-18 14:35:00,13.13,13.16,13.12,13.12,173200.0,11.7392,11.766,11.7302,11.7302,173200.0
2009-05-18 14:40:00,13.12,13.13,13.09,13.1,266200.0,11.7302,11.7392,11.7034,11.7123,266200.0
2009-05-18 14:45:00,13.1,13.15,13.1,13.13,126800.0,11.7123,11.7571,11.7123,11.7392,126800.0
2009-05-18 14:50:00,13.14,13.15,13.09,13.1,292800.0,11.7481,11.7571,11.7034,11.7123,292800.0
2009-05-18 14:55:00,13.1,13.16,13.1,13.14,158800.0,11.7123,11.766,11.7123,11.7481,158800.0
2009-05-18 15:00:00,13.14,13.15,13.1,13.1,141400.0,11.7481,11.7571,11.7123,11.7123,141400.0
2009-05-18 15:05:00,13.1,13.14,13.1,13.13,216800.0,11.7123,11.7481,11.7123,11.7392,216800.0
2009-05-18 15:10:00,13.13,13.13,13.09,13.13,230800.0,11.7392,11.7392,11.7034,11.7392,230800.0
2009-05-18 15:15:00,13.13,13.13,13.1,13.11,176200.0,11.7392,11.7392,11.7123,11.7213,176200.0
2009-05-18 15:20:00,13.11,13.14,13.1,13.13,152800.0,11.7213,11.7481,11.7123,11.7392,152800.0
2009-05-18 15:25:00,13.14,13.15,13.1,13.11,113200.0,11.7481,11.7571,11.7123,11.7213,113200.0
2009-05-18 15:30:00,13.11,13.13,13.1,13.13,224600.0,11.7213,11.7392,11.7123,11.7392,224600.0
2009-05-18 15:35:00,13.13,13.13,13.09,13.1,193600.0,11.7392,11.7392,11.7034,11.7123,193600.0
2009-05-18 15:40:00,13.1,13.13,13.06,13.09,570600.0,11.7123,11.7392,11.6766,11.7034,570600.0
2009-05-18 15:45:00,13.09,13.15,13.09,13.15,269800.0,11.7034,11.7571,11.7034,11.7571,269800.0
2009-05-18 15:50:00,13.15,13.25,13.11,13.13,792000.0,11.7571,11.8465,11.7213,11.7392,792000.0
2009-05-18 15:55:00,13.13,13.21,13.13,13.2,1195000.0,11.7392,11.8107,11.7392,11.8018,1195000.0
2009-05-19 09:30:00,12.81,12.9,12.64,12.78,450600.0,11.4531,11.5335,11.3011,11.4262,450600.0
2009-05-19 09:35:00,12.78,12.96,12.78,12.95,340600.0,11.4262,11.5872,11.4262,11.5782,340600.0
2009-05-19 09:40:00,12.95,12.95,12.86,12.93,252400.0,11.5782,11.5782,11.4978,11.5604,252400.0
2009-05-19 09:45:00,12.93,12.94,12.86,12.94,230800.0,11.5604,11.5693,11.4978,11.5693,230800.0
2009-05-19 09:50:00,12.94,12.94,12.78,12.78,122400.0,11.5693,11.5693,11.4262,11.4262,122400.0
2009-05-19 09:55:00,12.78,12.83,12.74,12.76,194800.0,11.4262,11.4709,11.3905,11.4084,194800.0
2009-05-19 10:00:00,12.76,12.78,12.72,12.77,177800.0,11.4084,11.4262,11.3726,11.4173,177800.0
2009-05-19 10:05:00,12.77,12.82,12.74,12.78,310400.0,11.4173,11.462,11.3905,11.4262,310400.0
2009-05-19 10:10:00,12.78,12.8,12.74,12.78,110000.0,11.4262,11.4441,11.3905,11.4262,110000.0
2009-05-19 10:15:00,12.78,12.81,12.78,12.8,224800.0,11.4262,11.4531,11.4262,11.4441,224800.0
2009-05-19 10:20:00,12.8,12.84,12.79,12.82,212600.0,11.4441,11.4799,11.4352,11.462,212600.0
2009-05-19 10:25:00,12.82,12.86,12.81,12.86,139200.0,11.462,11.4978,11.4531,11.4978,139200.0
2009-05-19 10:30:00,12.87,12.88,12.84,12.85,118200.0,11.5067,11.5157,11.4799,11.4888,118200.0
2009-05-19 10:35:00,12.85,12.87,12.85,12.85,111600.0,11.4888,11.5067,11.4888,11.4888,111600.0
2009-05-19 10:40:00,12.85,12.85,12.81,12.81,88000.0,11.4888,11.4888,11.4531,11.4531,88000.0
2009-05-19 10:45:00,12.81,12.82,12.8,12.8,138600.0,11.4531,11.462,11.4441,11.4441,138600.0
2009-05-19 10:50:00,12.8,12.81,12.79,12.81,97200.0,11.4441,11.4531,11.4352,11.4531,97200.0
2009-05-19 10:55:00,12.81,12.84,12.81,12.84,49200.0,11.4531,11.4799,11.4531,11.4799,49200.0
2009-05-19 11:00:00,12.84,12.88,12.83,12.86,65200.0,11.4799,11.5157,11.4709,11.4978,65200.0
2009-05-19 11:05:00,12.86,12.86,12.84,12.86,93600.0,11.4978,11.4978,11.4799,11.4978,93600.0
2009-05-19 11:10:00,12.86,12.87,12.83,12.84,180600.0,11.4978,11.5067,11.4709,11.4799,180600.0
2009-05-19 11:15:00,12.84,12.88,12.84,12.87,109400.0,11.4799,11.5157,11.4799,11.5067,109400.0
2009-05-19 11:20:00,12.87,12.87,12.83,12.83,51200.0,11.5067,11.5067,11.4709,11.4709,51200.0
2009-05-19 11:25:00,12.83,12.86,12.82,12.86,75600.0,11.4709,11.4978,11.462,11.4978,75600.0
2009-05-19 11:30:00,12.86,12.87,12.86,12.86,94800.0,11.4978,11.5067,11.4978,11.4978,94800.0
2009-05-19 11:35:00,12.86,12.89,12.86,12.88,220000.0,11.4978,11.5246,11.4978,11.5157,220000.0
2009-05-19 11:40:00,12.88,12.9,12.88,12.9,152800.0,11.5157,11.5335,11.5157,11.5335,152800.0
2009-05-19 11:45:00,12.9,12.9,12.9,12.9,79600.0,11.5335,11.5335,11.5335,11.5335,79600.0
2009-05-19 11:50:00,12.9,12.9,12.9,12.9,70200.0,11.5335,11.5335,11.5335,11.5335,70200.0
2009-05-19 11:55:00,12.9,12.9,12.9,12.9,80200.0,11.5335,11.5335,11.5335,11.5335,80200.0
2009-05-19 12:00:00,12.9,12.91,12.87,12.87,105200.0,11.5335,11.5425,11.5067,11.5067,105200.0
2009-05-19 12:05:00,12.87,12.87,12.85,12.86,37400.0,11.5067,11.5067,11.4888,11.4978,37400.0
2009-05-19 12:10:00,12.86,12.86,12.8,12.8,332600.0,11.4978,11.4978,11.4441,11.4441,332600.0
2009-05-19 12:15:00,12.8,12.83,12.8,12.81,97200.0,11.4441,11.4709,11.4441,11.4531,97200.0
2009-05-19 12:20:00,12.8,12.81,12.77,12.79,103200.0,11.4441,11.4531,11.4173,11.4352,103200.0
2009-05-19 12:25:00,12.79,12.79,12.74,12.78,215600.0,11.4352,11.4352,11.3905,11.4262,215600.0
2009-05-19 12:30:00,12.78,12.8,12.77,12.77,157400.0,11.4262,11.4441,11.4173,11.4173,157400.0
2009-05-19 12:35:00,12.78,12.78,12.77,12.78,29600.0,11.4262,11.4262,11.4173,11.4262,29600.0
2009-05-19 12:40:00,12.78,12.8,12.78,12.79,97400.0,11.4262,11.4441,11.4262,11.4352,97400.0
2009-05-19 12:45:00,12.79,12.79,12.78,12.78,75000.0,11.4352,11.4352,11.4262,11.4262,75000.0
2009-05-19 12:50:00,12.78,12.78,12.76,12.77,58400.0,11.4262,11.4262,11.4084,11.4173,58400.0
2009-05-19 12:55:00,12.77,12.78,12.75,12.76,105200.0,11.4173,11.4262,11.3994,11.4084,105200.0
2009-05-19 13:00:00,12.77,12.78,12.76,12.78,62800.0,11.4173,11.4262,11.4084,11.4262,62800.0
2009-05-19 13:05:00,12.78,12.81,12.78,12.8,56400.0,11.4262,11.4531,11.4262,11.4441,56400.0
2009-05-19 13:10:00,12.8,12.8,12.78,12.79,43800.0,11.4441,11.4441,11.4262,11.4352,43800.0
2009-05-19 13:15:00,12.79,12.81,12.79,12.81,54600.0,11.4352,11.4531,11.4352,11.4531,54600.0
2009-05-19 13:20:00,12.81,12.83,12.81,12.83,122800.0,11.4531,11.4709,11.4531,11.4709,122800.0
2009-05-19 13:25:00,12.83,12.83,12.8,12.82,108200.0,11.4709,11.4709,11.4441,11.462,108200.0
2009-05-19 13:30:00,12.82,12.84,12.81,12.81,128200.0,11.462,11.4799,11.4531,11.4531,128200.0
2009-05-19 13:35:00,12.81,12.86,12.8,12.8,327400.0,11.4531,11.4978,11.4441,11.4441,327400.0
2009-05-19 13:40:00,12.8,12.81,12.78,12.79,70600.0,11.4441,11.4531,11.4262,11.4352,70600.0
2009-05-19 13:45:00,12.79,12.8,12.79,12.8,25800.0,11.4352,11.4441,11.4352,11.4441,25800.0
2009-05-19 13:50:00,12.8,12.8,12.74,12.75,88400.0,11.4441,11.4441,11.3905,11.3994,88400.0
2009-05-19 13:55:00,12.75,12.75,12.7,12.72,176400.0,11.3994,11.3994,11.3547,11.3726,176400.0
2009-05-19 14:00:00,12.72,12.74,12.71,12.72,102400.0,11.3726,11.3905,11.3637,11.3726,102400.0
2009-05-19 14:05:00,12.72,12.74,12.72,12.74,103200.0,11.3726,11.3905,11.3726,11.3905,103200.0
2009-05-19 14:10:00,12.74,12.74,12.72,12.74,63800.0,11.3905,11.3905,11.3726,11.3905,63800.0
2009-05-19 14:15:00,12.75,12.77,12.74,12.77,93000.0,11.3994,11.4173,11.3905,11.4173,93000.0
2009-05-19 14:20:00,12.77,12.78,12.77,12.78,67600.0,11.4173,11.4262,11.4173,11.4262,67600.0
2009-05-19 14:25:00,12.78,12.81,12.77,12.81,88600.0,11.4262,11.4531,11.4173,11.4531,88600.0
2009-05-19 14:30:00,12.81,12.84,12.81,12.84,85000.0,11.4531,11.4799,11.4531,11.4799,85000.0
2009-05-19 14:35:00,12.84,12.86,12.83,12.85,147000.0,11.4799,11.4978,11.4709,11.4888,147000.0
2009-05-19 14:40:00,12.85,12.86,12.85,12.86,145200.0,11.4888,11.4978,11.4888,11.4978,145200.0
2009-05-19 14:45:00,12.86,12.9,12.86,12.9,163000.0,11.4978,11.5335,11.4978,11.5335,163000.0
2009-05-19 14:50:00,12.9,12.9,12.88,12.89,164600.0,11.5335,11.5335,11.5157,11.5246,164600.0
2009-05-19 14:55:00,12.89,12.9,12.88,12.88,78800.0,11.5246,11.5335,11.5157,11.5157,78800.0
2009-05-19 15:00:00,12.88,12.9,12.88,12.9,71200.0,11.5157,11.5335,11.5157,11.5335,71200.0
2009-05-19 15:05:00,12.9,12.92,12.9,12.91,185200.0,11.5335,11.5514,11.5335,11.5425,185200.0
2009-05-19 15:10:00,12.91,12.91,12.88,12.88,53600.0,11.5425,11.5425,11.5157,11.5157,53600.0
2009-05-19 15:15:00,12.88,12.9,12.88,12.9,49000.0,11.5157,11.5335,11.5157,11.5335,49000.0
2009-05-19 15:20:00,12.9,12.92,12.9,12.92,84200.0,11.5335,11.5514,11.5335,11.5514,84200.0
2009-05-19 15:25:00,12.92,12.92,12.9,12.91,99000.0,11.5514,11.5514,11.5335,11.5425,99000.0
2009-05-19 15:30:00,12.91,12.91,12.84,12.85,158800.0,11.5425,11.5425,11.4799,11.4888,158800.0
2009-05-19 15:35:00,12.84,12.88,12.84,12.88,163800.0,11.4799,11.5157,11.4799,11.5157,163800.0
2009-05-19 15:40:00,12.88,12.9,12.86,12.87,110800.0,11.5157,11.5335,11.4978,11.5067,110800.0
2009-05-19 15:45:00,12.87,12.9,12.87,12.88,375800.0,11.5067,11.5335,11.5067,11.5157,375800.0
2009-05-19 15:50:00,12.88,12.89,12.85,12.85,297200.0,11.5157,11.5246,11.4888,11.4888,297200.0
2009-05-19 15:55:00,12.85,12.86,12.83,12.84,464000.0,11.4888,11.4978,11.4709,11.4799,464000.0
2009-05-20 09:30:00,12.83,12.97,12.78,12.94,109600.0,11.4709,11.5961,11.4262,11.5693,109600.0
2009-05-20 09:35:00,12.96,12.96,12.82,12.85,152600.0,11.5872,11.5872,11.462,11.4888,152600.0
2009-05-20 09:40:00,12.86,12.97,12.84,12.96,100800.0,11.4978,11.5961,11.4799,11.5872,100800.0
2009-05-20 09:45:00,12.96,13.0,12.93,12.97,89800.0,11.5872,11.6229,11.5604,11.5961,89800.0
2009-05-20 09:50:00,12.96,13.0,12.96,12.97,102400.0,11.5872,11.6229,11.5872,11.5961,102400.0
2009-05-20 09:55:00,12.98,12.99,12.93,12.95,101400.0,11.6051,11.614,11.5604,11.5782,101400.0
2009-05-20 10:00:00,12.96,13.03,12.95,13.03,153000.0,11.5872,11.6498,11.5782,11.6498,153000.0
2009-05-20 10:05:00,13.03,13.05,13.02,13.05,81600.0,11.6498,11.6676,11.6408,11.6676,81600.0
2009-05-20 10:10:00,13.05,13.06,12.99,13.01,161400.0,11.6676,11.6766,11.614,11.6319,161400.0
2009-05-20 10:15:00,13.01,13.08,13.01,13.07,72800.0,11.6319,11.6945,11.6319,11.6855,72800.0
2009-05-20 10:20:00,13.07,13.11,13.06,13.1,72000.0,11.6855,11.7213,11.6766,11.7123,72000.0
2009-05-20 10:25:00,13.1,13.11,13.05,13.05,113000.0,11.7123,11.7213,11.6676,11.6676,113000.0
2009-05-20 10:30:00,13.06,13.09,13.06,13.08,72800.0,11.6766,11.7034,11.6766,11.6945,72800.0
2009-05-20 10:35:00,13.08,13.09,13.06,13.09,69600.0,11.6945,11.7034,11.6766,11.7034,69600.0
2009-05-20 10:40:00,13.09,13.14,13.08,13.14,82200.0,11.7034,11.7481,11.6945,11.7481,82200.0
2009-05-20 10:45:00,13.15,13.15,13.1,13.11,104200.0,11.7571,11.7571,11.7123,11.7213,104200.0
2009-05-20 10:50:00,13.11,13.13,13.08,13.08,69200.0,11.7213,11.7392,11.6945,11.6945,69200.0
2009-05-20 10:55:00,13.08,13.09,13.06,13.07,66800.0,11.6945,11.7034,11.6766,11.6855,66800.0
2009-05-20 11:00:00,13.07,13.11,13.06,13.09,65000.0,11.6855,11.7213,11.6766,11.7034,65000.0
2009-05-20 11:05:00,13.09,13.1,13.06,13.07,59000.0,11.7034,11.7123,11.6766,11.6855,59000.0
2009-05-20 11:10:00,13.07,13.1,13.06,13.1,55400.0,11.6855,11.7123,11.6766,11.7123,55400.0
2009-05-20 11:15:00,13.1,13.11,13.01,13.01,333200.0,11.7123,11.7213,11.6319,11.6319,333200.0
2009-05-20 11:20:00,13.01,13.05,13.01,13.04,62200.0,11.6319,11.6676,11.6319,11.6587,62200.0
2009-05-20 11:25:00,13.04,13.06,13.04,13.06,30400.0,11.6587,11.6766,11.6587,11.6766,30400.0
2009-05-20 11:30:00,13.06,13.11,13.06,13.1,103400.0,11.6766,11.7213,11.6766,11.7123,103400.0
2009-05-20 11:35:00,13.11,13.11,13.09,13.09,69000.0,11.7213,11.7213,11.7034,11.7034,69000.0
2009-05-20 11:40:00,13.09,13.09,13.06,13.08,72400.0,11.7034,11.7034,11.6766,11.6945,72400.0
2009-05-20 11:45:00,13.08,13.09,13.05,13.05,88000.0,11.6945,11.7034,11.6676,11.6676,88000.0
2009-05-20 11:50:00,13.05,13.06,12.99,13.01,225600.0,11.6676,11.6766,11.614,11.6319,225600.0
2009-05-20 11:55:00,13.0,13.02,12.92,12.95,215000.0,11.6229,11.6408,11.5514,11.5782,215000.0
2009-05-20 12:00:00,12.95,12.99,12.95,12.98,73800.0,11.5782,11.614,11.5782,11.6051,73800.0
2009-05-20 12:05:00,12.98,13.02,12.98,13.01,63800.0,11.6051,11.6408,11.6051,11.6319,63800.0
2009-05-20 12:10:00,13.01,13.02,13.0,13.02,49000.0,11.6319,11.6408,11.6229,11.6408,49000.0
2009-05-20 12:15:00,13.03,13.03,12.99,12.99,148200.0,11.6498,11.6498,11.614,11.614,148200.0
2009-05-20 12:20:00,13.0,13.01,12.99,13.01,58600.0,11.6229,11.6319,11.614,11.6319,58600.0
2009-05-20 12:25:00,13.0,13.01,12.99,13.0,96400.0,11.6229,11.6319,11.614,11.6229,96400.0
2009-05-20 12:30:00,13.0,13.0,12.9,12.9,108600.0,11.6229,11.6229,11.5335,11.5335,108600.0
2009-05-20 12:35:00,12.9,12.9,12.88,12.9,41600.0,11.5335,11.5335,11.5157,11.5335,41600.0
2009-05-20 12:40:00,12.9,12.92,12.9,12.92,35600.0,11.5335,11.5514,11.5335,11.5514,35600.0
2009-05-20 12:45:00,12.92,12.93,12.92,12.92,60800.0,11.5514,11.5604,11.5514,11.5514,60800.0
2009-05-20 12:50:00,12.92,12.92,12.88,12.9,34400.0,11.5514,11.5514,11.5157,11.5335,34400.0
2009-05-20 12:55:00,12.9,12.91,12.85,12.85,42200.0,11.5335,11.5425,11.4888,11.4888,42200.0
2009-05-20 13:00:00,12.85,12.88,12.83,12.87,59600.0,11.4888,11.5157,11.4709,11.5067,59600.0
2009-05-20 13:05:00,12.87,12.87,12.85,12.85,71600.0,11.5067,11.5067,11.4888,11.4888,71600.0
2009-05-20 13:10:00,12.86,12.86,12.84,12.85,56600.0,11.4978,11.4978,11.4799,11.4888,56600.0
2009-05-20 13:15:00,12.85,12.85,12.83,12.83,46800.0,11.4888,11.4888,11.4709,11.4709,46800.0
2009-05-20 13:20:00,12.83,12.86,12.81,12.86,58600.0,11.4709,11.4978,11.4531,11.4978,58600.0
2009-05-20 13:25:00,12.86,12.9,12.85,12.9,46800.0,11.4978,11.5335,11.4888,11.5335,46800.0
2009-05-20 13:30:00,12.9,12.93,12.9,12.92,56200.0,11.5335,11.5604,11.5335,11.5514,56200.0
2009-05-20 13:35:00,12.92,12.96,12.91,12.96,50000.0,11.5514,11.5872,11.5425,11.5872,50000.0
2009-05-20 13:40:00,12.96,12.97,12.95,12.95,77400.0,11.5872,11.5961,11.5782,11.5782,77400.0
2009-05-20 13:45:00,12.95,12.95,12.94,12.94,41400.0,11.5782,11.5782,11.5693,11.5693,41400.0
2009-05-20 13:50:00,12.94,12.95,12.93,12.94,43000.0,11.5693,11.5782,11.5604,11.5693,43000.0
2009-05-20 13:55:00,12.93,12.93,12.92,12.93,32800.0,11.5604,11.5604,11.5514,11.5604,32800.0
2009-05-20 14:00:00,12.92,12.92,12.85,12.87,131600.0,11.5514,11.5514,11.4888,11.5067,131600.0
2009-05-20 14:05:00,12.87,12.93,12.86,12.9,73400.0,11.5067,11.5604,11.4978,11.5335,73400.0
2009-05-20 14:10:00,12.9,12.93,12.87,12.88,104400.0,11.5335,11.5604,11.5067,11.5157,104400.0
2009-05-20 14:15:00,12.88,12.91,12.88,12.9,182400.0,11.5157,11.5425,11.5157,11.5335,182400.0
2009-05-20 14:20:00,12.9,12.92,12.9,12.92,68200.0,11.5335,11.5514,11.5335,11.5514,68200.0
2009-05-20 14:25:00,12.92,12.93,12.91,12.92,29600.0,11.5514,11.5604,11.5425,11.5514,29600.0
2009-05-20 14:30:00,12.92,12.92,12.85,12.88,102400.0,11.5514,11.5514,11.4888,11.5157,102400.0
2009-05-20 14:35:00,12.88,12.91,12.87,12.88,48000.0,11.5157,11.5425,11.5067,11.5157,48000.0
2009-05-20 14:40:00,12.88,12.93,12.88,12.91,116000.0,11.5157,11.5604,11.5157,11.5425,116000.0
2009-05-20 14:45:00,12.91,12.93,12.91,12.92,46800.0,11.5425,11.5604,11.5425,11.5514,46800.0
2009-05-20 14:50:00,12.92,12.92,12.87,12.9,156400.0,11.5514,11.5514,11.5067,11.5335,156400.0
2009-05-20 14:55:00,12.9,12.92,12.88,12.88,125400.0,11.5335,11.5514,11.5157,11.5157,125400.0
2009-05-20 15:00:00,12.88,12.9,12.87,12.87,115000.0,11.5157,11.5335,11.5067,11.5067,115000.0
2009-05-20 15:05:00,12.87,12.89,12.87,12.87,155800.0,11.5067,11.5246,11.5067,11.5067,155800.0
2009-05-20 15:10:00,12.87,12.87,12.84,12.84,96800.0,11.5067,11.5067,11.4799,11.4799,96800.0
2009-05-20 15:15:00,12.84,12.86,12.81,12.86,81000.0,11.4799,11.4978,11.4531,11.4978,81000.0
2009-05-20 15:20:00,12.85,12.85,12.81,12.82,101800.0,11.4888,11.4888,11.4531,11.462,101800.0
2009-05-20 15:25:00,12.81,12.84,12.79,12.81,257600.0,11.4531,11.4799,11.4352,11.4531,257600.0
2009-05-20 15:30:00,12.81,12.81,12.78,12.79,118600.0,11.4531,11.4531,11.4262,11.4352,118600.0
2009-05-20 15:35:00,12.79,12.8,12.77,12.78,160800.0,11.4352,11.4441,11.4173,11.4262,160800.0
2009-05-20 15:40:00,12.79,12.79,12.7,12.71,198400.0,11.4352,11.4352,11.3547,11.3637,198400.0
2009-05-20 15:45:00,12.7,12.72,12.7,12.71,177000.0,11.3547,11.3726,11.3547,11.3637,177000.0
2009-05-20 15:50:00,12.72,12.76,12.71,12.74,284600.0,11.3726,11.4084,11.3637,11.3905,284600.0
2009-05-20 15:55:00,12.74,12.76,12.72,12.75,302000.0,11.3905,11.4084,11.3726,11.3994,302000.0
2009-05-21 09:30:00,12.55,12.68,12.55,12.61,123200.0,11.2206,11.3368,11.2206,11.2743,123200.0
2009-05-21 09:35:00,12.61,12.63,12.56,12.61,61600.0,11.2743,11.2921,11.2295,11.2743,61600.0
2009-05-21 09:40:00,12.6,12.67,12.56,12.62,80400.0,11.2653,11.3279,11.2295,11.2832,80400.0
2009-05-21 09:45:00,12.62,12.69,12.6,12.68,67800.0,11.2832,11.3458,11.2653,11.3368,67800.0
2009-05-21 09:50:00,12.68,12.74,12.68,12.69,65400.0,11.3368,11.3905,11.3368,11.3458,65400.0
2009-05-21 09:55:00,12.68,12.68,12.61,12.61,189400.0,11.3368,11.3368,11.2743,11.2743,189400.0
2009-05-21 10:00:00,12.6,12.68,12.6,12.62,203200.0,11.2653,11.3368,11.2653,11.2832,203200.0
2009-05-21 10:05:00,12.62,12.67,12.62,12.65,63400.0,11.2832,11.3279,11.2832,11.31,63400.0
2009-05-21 10:10:00,12.65,12.66,12.58,12.58,61000.0,11.31,11.319,11.2474,11.2474,61000.0
2009-05-21 10:15:00,12.58,12.59,12.49,12.5,159400.0,11.2474,11.2564,11.167,11.1759,159400.0
2009-05-21 10:20:00,12.5,12.53,12.47,12.47,214600.0,11.1759,11.2027,11.1491,11.1491,214600.0
2009-05-21 10:25:00,12.47,12.5,12.47,12.49,62800.0,11.1491,11.1759,11.1491,11.167,62800.0
2009-05-21 10:30:00,12.49,12.53,12.49,12.52,56200.0,11.167,11.2027,11.167,11.1938,56200.0
2009-05-21 10:35:00,12.53,12.56,12.52,12.56,64000.0,11.2027,11.2295,11.1938,11.2295,64000.0
2009-05-21 10:40:00,12.55,12.61,12.55,12.6,232000.0,11.2206,11.2743,11.2206,11.2653,232000.0
2009-05-21 10:45:00,12.6,12.6,12.58,12.59,61200.0,11.2653,11.2653,11.2474,11.2564,61200.0
2009-05-21 10:50:00,12.6,12.6,12.55,12.55,48600.0,11.2653,11.2653,11.2206,11.2206,48600.0
2009-05-21 10:55:00,12.55,12.55,12.49,12.52,66400.0,11.2206,11.2206,11.167,11.1938,66400.0
2009-05-21 11:00:00,12.51,12.53,12.47,12.47,111200.0,11.1848,11.2027,11.1491,11.1491,111200.0
2009-05-21 11:05:00,12.46,12.48,12.45,12.46,69800.0,11.1401,11.158,11.1312,11.1401,69800.0
2009-05-21 11:10:00,12.46,12.52,12.46,12.52,49200.0,11.1401,11.1938,11.1401,11.1938,49200.0
2009-05-21 11:15:00,12.52,12.54,12.51,12.52,50000.0,11.1938,11.2117,11.1848,11.1938,50000.0
2009-05-21 11:20:00,12.51,12.52,12.49,12.51,75600.0,11.1848,11.1938,11.167,11.1848,75600.0
2009-05-21 11:25:00,12.51,12.52,12.49,12.51,44200.0,11.1848,11.1938,11.167,11.1848,44200.0
2009-05-21 11:30:00,12.5,12.51,12.47,12.47,47200.0,11.1759,11.1848,11.1491,11.1491,47200.0
2009-05-21 11:35:00,12.47,12.52,12.47,12.51,47000.0,11.1491,11.1938,11.1491,11.1848,47000.0
2009-05-21 11:40:00,12.51,12.52,12.49,12.52,40400.0,11.1848,11.1938,11.167,11.1938,40400.0
2009-05-21 11:45:00,12.51,12.52,12.51,12.51,14200.0,11.1848,11.1938,11.1848,11.1848,14200.0
2009-05-21 11:50:00,12.51,12.51,12.49,12.5,21000.0,11.1848,11.1848,11.167,11.1759,21000.0
2009-05-21 11:55:00,12.5,12.52,12.5,12.52,58000.0,11.1759,11.1938,11.1759,11.1938,58000.0
2009-05-21 12:00:00,12.52,12.53,12.49,12.52,53800.0,11.1938,11.2027,11.167,11.1938,53800.0
2009-05-21 12:05:00,12.52,12.53,12.47,12.49,55400.0,11.1938,11.2027,11.1491,11.167,55400.0
2009-05-21 12:10:00,12.49,12.51,12.47,12.47,38400.0,11.167,11.1848,11.1491,11.1491,38400.0
2009-05-21 12:15:00,12.47,12.47,12.45,12.45,88400.0,11.1491,11.1491,11.1312,11.1312,88400.0
2009-05-21 12:20:00,12.45,12.47,12.44,12.44,109600.0,11.1312,11.1491,11.1223,11.1223,109600.0
2009-05-21 12:25:00,12.44,12.44,12.43,12.44,56400.0,11.1223,11.1223,11.1133,11.1223,56400.0
2009-05-21 12:30:00,12.43,12.47,12.43,12.46,37400.0,11.1133,11.1491,11.1133,11.1401,37400.0
2009-05-21 12:35:00,12.46,12.5,12.45,12.49,55800.0,11.1401,11.1759,11.1312,11.167,55800.0
2009-05-21 12:40:00,12.49,12.49,12.47,12.47,37600.0,11.167,11.167,11.1491,11.1491,37600.0
2009-05-21 12:45:00,12.47,12.49,12.46,12.49,42200.0,11.1491,11.167,11.1401,11.167,42200.0
2009-05-21 12:50:00,12.49,12.49,12.47,12.47,58600.0,11.167,11.167,11.1491,11.1491,58600.0
2009-05-21 12:55:00,12.47,12.5,12.47,12.49,42600.0,11.1491,11.1759,11.1491,11.167,42600.0
2009-05-21 13:00:00,12.49,12.53,12.49,12.49,76800.0,11.167,11.2027,11.167,11.167,76800.0
2009-05-21 13:05:00,12.49,12.52,12.49,12.49,61600.0,11.167,11.1938,11.167,11.167,61600.0
2009-05-21 13:10:00,12.49,12.51,12.49,12.51,31200.0,11.167,11.1848,11.167,11.1848,31200.0
2009-05-21 13:15:00,12.5,12.51,12.47,12.47,55600.0,11.1759,11.1848,11.1491,11.1491,55600.0
2009-05-21 13:20:00,12.47,12.47,12.45,12.46,30000.0,11.1491,11.1491,11.1312,11.1401,30000.0
2009-05-21 13:25:00,12.46,12.46,12.45,12.46,43000.0,11.1401,11.1401,11.1312,11.1401,43000.0
2009-05-21 13:30:00,12.46,12.47,12.45,12.46,29200.0,11.1401,11.1491,11.1312,11.1401,29200.0
2009-05-21 13:35:00,12.45,12.46,12.43,12.45,73800.0,11.1312,11.1401,11.1133,11.1312,73800.0
2009-05-21 13:40:00,12.46,12.47,12.46,12.46,24400.0,11.1401,11.1491,11.1401,11.1401,24400.0
2009-05-21 13:45:00,12.46,12.51,12.46,12.5,63400.0,11.1401,11.1848,11.1401,11.1759,63400.0
2009-05-21 13:50:00,12.5,12.5,12.46,12.46,63200.0,11.1759,11.1759,11.1401,11.1401,63200.0
2009-05-21 13:55:00,12.46,12.5,12.46,12.47,76400.0,11.1401,11.1759,11.1401,11.1491,76400.0
2009-05-21 14:00:00,12.48,12.51,12.46,12.46,81400.0,11.158,11.1848,11.1401,11.1401,81400.0
2009-05-21 14:05:00,12.46,12.46,12.4,12.43,56800.0,11.1401,11.1401,11.0865,11.1133,56800.0
2009-05-21 14:10:00,12.42,12.42,12.39,12.4,75000.0,11.1044,11.1044,11.0776,11.0865,75000.0
2009-05-21 14:15:00,12.4,12.4,12.38,12.4,151600.0,11.0865,11.0865,11.0686,11.0865,151600.0
2009-05-21 14:20:00,12.39,12.4,12.37,12.37,124800.0,11.0776,11.0865,11.0597,11.0597,124800.0
2009-05-21 14:25:00,12.37,12.38,12.36,12.37,50800.0,11.0597,11.0686,11.0507,11.0597,50800.0
2009-05-21 14:30:00,12.37,12.39,12.35,12.39,116400.0,11.0597,11.0776,11.0418,11.0776,116400.0
2009-05-21 14:35:00,12.39,12.41,12.36,12.36,144600.0,11.0776,11.0954,11.0507,11.0507,144600.0
2009-05-21 14:40:00,12.36,12.37,12.31,12.33,210400.0,11.0507,11.0597,11.006,11.0239,210400.0
2009-05-21 14:45:00,12.33,12.34,12.31,12.32,76800.0,11.0239,11.0329,11.006,11.015,76800.0
2009-05-21 14:50:00,12.33,12.33,12.31,12.31,89200.0,11.0239,11.0239,11.006,11.006,89200.0
2009-05-21 14:55:00,12.31,12.35,12.3,12.35,194400.0,11.006,11.0418,10.9971,11.0418,194400.0
2009-05-21 15:00:00,12.35,12.38,12.35,12.37,168000.0,11.0418,11.0686,11.0418,11.0597,168000.0
2009-05-21 15:05:00,12.38,12.38,12.32,12.32,99200.0,11.0686,11.0686,11.015,11.015,99200.0
2009-05-21 15:10:00,12.33,12.36,12.32,12.35,80800.0,11.0239,11.0507,11.015,11.0418,80800.0
2009-05-21 15:15:00,12.35,12.38,12.34,12.36,174800.0,11.0418,11.0686,11.0329,11.0507,174800.0
2009-05-21 15:20:00,12.36,12.36,12.33,12.35,103600.0,11.0507,11.0507,11.0239,11.0418,103600.0
2009-05-21 15:25:00,12.35,12.36,12.32,12.34,176200.0,11.0418,11.0507,11.015,11.0329,176200.0
2009-05-21 15:30:00,12.35,12.42,12.35,12.38,143000.0,11.0418,11.1044,11.0418,11.0686,143000.0
2009-05-21 15:35:00,12.37,12.4,12.35,12.38,205600.0,11.0597,11.0865,11.0418,11.0686,205600.0
2009-05-21 15:40:00,12.38,12.4,12.35,12.4,339000.0,11.0686,11.0865,11.0418,11.0865,339000.0
2009-05-21 15:45:00,12.4,12.44,12.4,12.4,344400.0,11.0865,11.1223,11.0865,11.0865,344400.0
2009-05-21 15:50:00,12.41,12.45,12.41,12.43,741200.0,11.0954,11.1312,11.0954,11.1133,741200.0
2009-05-21 15:55:00,12.44,12.45,12.41,12.45,739400.0,11.1223,11.1312,11.0954,11.1312,739400.0
2009-05-22 09:30:00,12.56,12.6,12.38,12.47,129200.0,11.2295,11.2653,11.0686,11.1491,129200.0
2009-05-22 09:35:00,12.48,12.5,12.4,12.4,166800.0,11.158,11.1759,11.0865,11.0865,166800.0
2009-05-22 09:40:00,12.4,12.51,12.4,12.47,134400.0,11.0865,11.1848,11.0865,11.1491,134400.0
2009-05-22 09:45:00,12.47,12.47,12.38,12.43,94200.0,11.1491,11.1491,11.0686,11.1133,94200.0
2009-05-22 09:50:00,12.43,12.45,12.38,12.43,361400.0,11.1133,11.1312,11.0686,11.1133,361400.0
2009-05-22 09:55:00,12.44,12.58,12.44,12.58,155800.0,11.1223,11.2474,11.1223,11.2474,155800.0
2009-05-22 10:00:00,12.59,12.59,12.54,12.57,344000.0,11.2564,11.2564,11.2117,11.2385,344000.0
2009-05-22 10:05:00,12.56,12.62,12.53,12.55,121600.0,11.2295,11.2832,11.2027,11.2206,121600.0
2009-05-22 10:10:00,12.55,12.57,12.52,12.53,76600.0,11.2206,11.2385,11.1938,11.2027,76600.0
2009-05-22 10:15:00,12.53,12.63,12.51,12.63,84400.0,11.2027,11.2921,11.1848,11.2921,84400.0
2009-05-22 10:20:00,12.63,12.65,12.61,12.62,111600.0,11.2921,11.31,11.2743,11.2832,111600.0
2009-05-22 10:25:00,12.63,12.65,12.59,12.61,106200.0,11.2921,11.31,11.2564,11.2743,106200.0
2009-05-22 10:30:00,12.6,12.61,12.55,12.55,108400.0,11.2653,11.2743,11.2206,11.2206,108400.0
2009-05-22 10:35:00,12.55,12.56,12.54,12.54,35600.0,11.2206,11.2295,11.2117,11.2117,35600.0
2009-05-22 10:40:00,12.54,12.62,12.53,12.61,145600.0,11.2117,11.2832,11.2027,11.2743,145600.0
2009-05-22 10:45:00,12.61,12.63,12.59,12.63,37800.0,11.2743,11.2921,11.2564,11.2921,37800.0
2009-05-22 10:50:00,12.63,12.65,12.62,12.62,77800.0,11.2921,11.31,11.2832,11.2832,77800.0
2009-05-22 10:55:00,12.62,12.63,12.6,12.62,39800.0,11.2832,11.2921,11.2653,11.2832,39800.0
2009-05-22 11:00:00,12.62,12.64,12.6,12.61,33800.0,11.2832,11.3011,11.2653,11.2743,33800.0
2009-05-22 11:05:00,12.61,12.68,12.61,12.67,89400.0,11.2743,11.3368,11.2743,11.3279,89400.0
2009-05-22 11:10:00,12.68,12.71,12.68,12.69,123800.0,11.3368,11.3637,11.3368,11.3458,123800.0
2009-05-22 11:15:00,12.7,12.72,12.69,12.71,88000.0,11.3547,11.3726,11.3458,11.3637,88000.0
2009-05-22 11:20:00,12.71,12.72,12.7,12.72,80600.0,11.3637,11.3726,11.3547,11.3726,80600.0
2009-05-22 11:25:00,12.72,12.72,12.68,12.71,90000.0,11.3726,11.3726,11.3368,11.3637,90000.0
2009-05-22 11:30:00,12.71,12.72,12.71,12.71,25000.0,11.3637,11.3726,11.3637,11.3637,25000.0
2009-05-22 11:35:00,12.71,12.71,12.68,12.68,47000.0,11.3637,11.3637,11.3368,11.3368,47000.0
2009-05-22 11:40:00,12.68,12.68,12.66,12.67,32400.0,11.3368,11.3368,11.319,11.3279,32400.0
2009-05-22 11:45:00,12.67,12.68,12.65,12.67,32800.0,11.3279,11.3368,11.31,11.3279,32800.0
2009-05-22 11:50:00,12.67,12.68,12.63,12.64,134200.0,11.3279,11.3368,11.2921,11.3011,134200.0
2009-05-22 11:55:00,12.64,12.65,12.63,12.65,64600.0,11.3011,11.31,11.2921,11.31,64600.0
2009-05-22 12:00:00,12.64,12.68,12.64,12.68,53800.0,11.3011,11.3368,11.3011,11.3368,53800.0
2009-05-22 12:05:00,12.68,12.69,12.68,12.68,9800.0,11.3368,11.3458,11.3368,11.3368,9800.0
2009-05-22 12:10:00,12.69,12.72,12.69,12.71,52000.0,11.3458,11.3726,11.3458,11.3637,52000.0
2009-05-22 12:15:00,12.7,12.72,12.68,12.71,85400.0,11.3547,11.3726,11.3368,11.3637,85400.0
2009-05-22 12:20:00,12.71,12.72,12.7,12.7,74400.0,11.3637,11.3726,11.3547,11.3547,74400.0
2009-05-22 12:25:00,12.7,12.7,12.67,12.69,69400.0,11.3547,11.3547,11.3279,11.3458,69400.0
2009-05-22 12:30:00,12.68,12.69,12.67,12.68,44800.0,11.3368,11.3458,11.3279,11.3368,44800.0
2009-05-22 12:35:00,12.67,12.69,12.67,12.68,43200.0,11.3279,11.3458,11.3279,11.3368,43200.0
2009-05-22 12:40:00,12.69,12.72,12.69,12.72,57000.0,11.3458,11.3726,11.3458,11.3726,57000.0
2009-05-22 12:45:00,12.71,12.72,12.7,12.7,33400.0,11.3637,11.3726,11.3547,11.3547,33400.0
2009-05-22 12:50:00,12.7,12.74,12.7,12.74,32400.0,11.3547,11.3905,11.3547,11.3905,32400.0
2009-05-22 12:55:00,12.74,12.76,12.74,12.76,45000.0,11.3905,11.4084,11.3905,11.4084,45000.0
2009-05-22 13:00:00,12.76,12.77,12.74,12.74,69600.0,11.4084,11.4173,11.3905,11.3905,69600.0
2009-05-22 13:05:00,12.75,12.75,12.72,12.72,21800.0,11.3994,11.3994,11.3726,11.3726,21800.0
2009-05-22 13:10:00,12.72,12.72,12.7,12.71,39800.0,11.3726,11.3726,11.3547,11.3637,39800.0
2009-05-22 13:15:00,12.7,12.71,12.68,12.69,37400.0,11.3547,11.3637,11.3368,11.3458,37400.0
2009-05-22 13:20:00,12.69,12.69,12.68,12.68,22200.0,11.3458,11.3458,11.3368,11.3368,22200.0
2009-05-22 13:25:00,12.68,12.69,12.65,12.65,46800.0,11.3368,11.3458,11.31,11.31,46800.0
2009-05-22 13:30:00,12.66,12.66,12.61,12.61,61600.0,11.319,11.319,11.2743,11.2743,61600.0
2009-05-22 13:35:00,12.61,12.62,12.61,12.61,35200.0,11.2743,11.2832,11.2743,11.2743,35200.0
2009-05-22 13:40:00,12.61,12.65,12.6,12.65,67600.0,11.2743,11.31,11.2653,11.31,67600.0
2009-05-22 13:45:00,12.65,12.67,12.65,12.65,43800.0,11.31,11.3279,11.31,11.31,43800.0
2009-05-22 13:50:00,12.65,12.67,12.65,12.65,47600.0,11.31,11.3279,11.31,11.31,47600.0
2009-05-22 13:55:00,12.65,12.66,12.61,12.66,71400.0,11.31,11.319,11.2743,11.319,71400.0
2009-05-22 14:00:00,12.65,12.69,12.65,12.66,47600.0,11.31,11.3458,11.31,11.319,47600.0
2009-05-22 14:05:00,12.67,12.67,12.64,12.64,36000.0,11.3279,11.3279,11.3011,11.3011,36000.0
2009-05-22 14:10:00,12.65,12.65,12.62,12.62,90200.0,11.31,11.31,11.2832,11.2832,90200.0
2009-05-22 14:15:00,12.62,12.63,12.62,12.62,55000.0,11.2832,11.2921,11.2832,11.2832,55000.0
2009-05-22 14:20:00,12.63,12.64,12.62,12.63,201000.0,11.2921,11.3011,11.2832,11.2921,201000.0
2009-05-22 14:25:00,12.62,12.63,12.6,12.61,87600.0,11.2832,11.2921,11.2653,11.2743,87600.0
2009-05-22 14:30:00,12.61,12.61,12.59,12.6,98200.0,11.2743,11.2743,11.2564,11.2653,98200.0
2009-05-22 14:35:00,12.59,12.6,12.58,12.58,71800.0,11.2564,11.2653,11.2474,11.2474,71800.0
2009-05-22 14:40:00,12.58,12.6,12.58,12.59,70400.0,11.2474,11.2653,11.2474,11.2564,70400.0
2009-05-22 14:45:00,12.59,12.59,12.57,12.57,73800.0,11.2564,11.2564,11.2385,11.2385,73800.0
2009-05-22 14:50:00,12.58,12.58,12.56,12.56,95400.0,11.2474,11.2474,11.2295,11.2295,95400.0
2009-05-22 14:55:00,12.56,12.6,12.56,12.6,50200.0,11.2295,11.2653,11.2295,11.2653,50200.0
2009-05-22 15:00:00,12.59,12.59,12.58,12.59,95600.0,11.2564,11.2564,11.2474,11.2564,95600.0
2009-05-22 15:05:00,12.59,12.6,12.59,12.6,37200.0,11.2564,11.2653,11.2564,11.2653,37200.0
2009-05-22 15:10:00,12.59,12.62,12.59,12.61,59400.0,11.2564,11.2832,11.2564,11.2743,59400.0
2009-05-22 15:15:00,12.61,12.61,12.54,12.55,170200.0,11.2743,11.2743,11.2117,11.2206,170200.0
2009-05-22 15:20:00,12.55,12.55,12.51,12.51,128800.0,11.2206,11.2206,11.1848,11.1848,128800.0
2009-05-22 15:25:00,12.51,12.56,12.49,12.54,170400.0,11.1848,11.2295,11.167,11.2117,170400.0
2009-05-22 15:30:00,12.54,12.54,12.52,12.53,223000.0,11.2117,11.2117,11.1938,11.2027,223000.0
2009-05-22 15:35:00,12.53,12.53,12.49,12.49,362800.0,11.2027,11.2027,11.167,11.167,362800.0
2009-05-22 15:40:00,12.49,12.49,12.46,12.48,462000.0,11.167,11.167,11.1401,11.158,462000.0
2009-05-22 15:45:00,12.47,12.48,12.45,12.47,378600.0,11.1491,11.158,11.1312,11.1491,378600.0
2009-05-22 15:50:00,12.47,12.47,12.44,12.45,162800.0,11.1491,11.1491,11.1223,11.1312,162800.0
2009-05-22 15:55:00,12.44,12.45,12.4,12.4,266400.0,11.1223,11.1312,11.0865,11.0865,266400.0
2009-05-26 09:30:00,12.18,12.36,12.03,12.33,274000.0,10.8898,11.0507,10.7557,11.0239,274000.0
2009-05-26 09:35:00,12.33,12.39,12.3,12.37,189000.0,11.0239,11.0776,10.9971,11.0597,189000.0
2009-05-26 09:40:00,12.38,12.55,12.35,12.5,193600.0,11.0686,11.2206,11.0418,11.1759,193600.0
2009-05-26 09:45:00,12.51,12.54,12.47,12.53,148000.0,11.1848,11.2117,11.1491,11.2027,148000.0
2009-05-26 09:50:00,12.52,12.58,12.51,12.52,74000.0,11.1938,11.2474,11.1848,11.1938,74000.0
2009-05-26 09:55:00,12.52,12.56,12.52,12.55,82400.0,11.1938,11.2295,11.1938,11.2206,82400.0
2009-05-26 10:00:00,12.56,12.71,12.55,12.68,310600.0,11.2295,11.3637,11.2206,11.3368,310600.0
2009-05-26 10:05:00,12.68,12.72,12.67,12.69,127800.0,11.3368,11.3726,11.3279,11.3458,127800.0
2009-05-26 10:10:00,12.69,12.77,12.69,12.75,163600.0,11.3458,11.4173,11.3458,11.3994,163600.0
2009-05-26 10:15:00,12.76,12.81,12.74,12.79,196200.0,11.4084,11.4531,11.3905,11.4352,196200.0
2009-05-26 10:20:00,12.79,12.8,12.76,12.78,143000.0,11.4352,11.4441,11.4084,11.4262,143000.0
2009-05-26 10:25:00,12.78,12.8,12.77,12.8,272000.0,11.4262,11.4441,11.4173,11.4441,272000.0
2009-05-26 10:30:00,12.8,12.84,12.8,12.82,79200.0,11.4441,11.4799,11.4441,11.462,79200.0
2009-05-26 10:35:00,12.82,12.87,12.82,12.83,103600.0,11.462,11.5067,11.462,11.4709,103600.0
2009-05-26 10:40:00,12.82,12.84,12.8,12.8,56000.0,11.462,11.4799,11.4441,11.4441,56000.0
2009-05-26 10:45:00,12.8,12.85,12.8,12.81,150600.0,11.4441,11.4888,11.4441,11.4531,150600.0
2009-05-26 10:50:00,12.81,12.87,12.79,12.86,99800.0,11.4531,11.5067,11.4352,11.4978,99800.0
2009-05-26 10:55:00,12.86,12.88,12.86,12.86,86200.0,11.4978,11.5157,11.4978,11.4978,86200.0
2009-05-26 11:00:00,12.86,12.9,12.86,12.88,130400.0,11.4978,11.5335,11.4978,11.5157,130400.0
2009-05-26 11:05:00,12.88,12.9,12.86,12.86,74000.0,11.5157,11.5335,11.4978,11.4978,74000.0
2009-05-26 11:10:00,12.86,12.9,12.86,12.9,115400.0,11.4978,11.5335,11.4978,11.5335,115400.0
2009-05-26 11:15:00,12.9,12.9,12.86,12.9,110000.0,11.5335,11.5335,11.4978,11.5335,110000.0
2009-05-26 11:20:00,12.9,12.9,12.86,12.89,83200.0,11.5335,11.5335,11.4978,11.5246,83200.0
2009-05-26 11:25:00,12.9,12.9,12.88,12.9,77000.0,11.5335,11.5335,11.5157,11.5335,77000.0
2009-05-26 11:30:00,12.9,12.93,12.9,12.92,240200.0,11.5335,11.5604,11.5335,11.5514,240200.0
2009-05-26 11:35:00,12.92,12.93,12.92,12.92,112200.0,11.5514,11.5604,11.5514,11.5514,112200.0
2009-05-26 11:40:00,12.92,12.96,12.9,12.94,115600.0,11.5514,11.5872,11.5335,11.5693,115600.0
2009-05-26 11:45:00,12.95,12.95,12.92,12.92,79400.0,11.5782,11.5782,11.5514,11.5514,79400.0
2009-05-26 11:50:00,12.92,12.95,12.92,12.93,61200.0,11.5514,11.5782,11.5514,11.5604,61200.0
2009-05-26 11:55:00,12.93,12.95,12.92,12.93,65200.0,11.5604,11.5782,11.5514,11.5604,65200.0
2009-05-26 12:00:00,12.93,12.94,12.92,12.93,64400.0,11.5604,11.5693,11.5514,11.5604,64400.0
2009-05-26 12:05:00,12.93,12.94,12.89,12.9,132400.0,11.5604,11.5693,11.5246,11.5335,132400.0
2009-05-26 12:10:00,12.9,12.92,12.89,12.9,34800.0,11.5335,11.5514,11.5246,11.5335,34800.0
2009-05-26 12:15:00,12.9,12.92,12.9,12.91,47200.0,11.5335,11.5514,11.5335,11.5425,47200.0
2009-05-26 12:20:00,12.91,12.93,12.91,12.93,41600.0,11.5425,11.5604,11.5425,11.5604,41600.0
2009-05-26 12:25:00,12.93,12.94,12.93,12.93,58400.0,11.5604,11.5693,11.5604,11.5604,58400.0
2009-05-26 12:30:00,12.93,12.94,12.91,12.92,60000.0,11.5604,11.5693,11.5425,11.5514,60000.0
2009-05-26 12:35:00,12.92,12.93,12.9,12.9,70000.0,11.5514,11.5604,11.5335,11.5335,70000.0
2009-05-26 12:40:00,12.9,12.92,12.89,12.89,43000.0,11.5335,11.5514,11.5246,11.5246,43000.0
2009-05-26 12:45:00,12.89,12.94,12.88,12.94,83200.0,11.5246,11.5693,11.5157,11.5693,83200.0
2009-05-26 12:50:00,12.94,12.96,12.9,12.93,120800.0,11.5693,11.5872,11.5335,11.5604,120800.0
2009-05-26 12:55:00,12.93,12.94,12.92,12.93,59400.0,11.5604,11.5693,11.5514,11.5604,59400.0
2009-05-26 13:00:00,12.93,12.95,12.93,12.95,70200.0,11.5604,11.5782,11.5604,11.5782,70200.0
2009-05-26 13:05:00,12.95,12.95,12.9,12.9,87400.0,11.5782,11.5782,11.5335,11.5335,87400.0
2009-05-26 13:10:00,12.9,12.92,12.89,12.92,76400.0,11.5335,11.5514,11.5246,11.5514,76400.0
2009-05-26 13:15:00,12.92,12.94,12.91,12.94,51600.0,11.5514,11.5693,11.5425,11.5693,51600.0
2009-05-26 13:20:00,12.94,12.94,12.9,12.91,48400.0,11.5693,11.5693,11.5335,11.5425,48400.0
2009-05-26 13:25:00,12.91,12.94,12.91,12.94,59200.0,11.5425,11.5693,11.5425,11.5693,59200.0
2009-05-26 13:30:00,12.93,12.94,12.9,12.93,64600.0,11.5604,11.5693,11.5335,11.5604,64600.0
2009-05-26 13:35:00,12.92,12.93,12.92,12.93,26600.0,11.5514,11.5604,11.5514,11.5604,26600.0
2009-05-26 13:40:00,12.93,12.93,12.9,12.92,105600.0,11.5604,11.5604,11.5335,11.5514,105600.0
2009-05-26 13:45:00,12.92,12.94,12.92,12.94,80400.0,11.5514,11.5693,11.5514,11.5693,80400.0
2009-05-26 13:50:00,12.93,12.94,12.92,12.94,47200.0,11.5604,11.5693,11.5514,11.5693,47200.0
2009-05-26 13:55:00,12.94,12.96,12.93,12.95,50400.0,11.5693,11.5872,11.5604,11.5782,50400.0
2009-05-26 14:00:00,12.95,12.97,12.94,12.95,86400.0,11.5782,11.5961,11.5693,11.5782,86400.0
2009-05-26 14:05:00,12.96,12.96,12.93,12.94,73400.0,11.5872,11.5872,11.5604,11.5693,73400.0
2009-05-26 14:10:00,12.95,12.95,12.9,12.93,84800.0,11.5782,11.5782,11.5335,11.5604,84800.0
2009-05-26 14:15:00,12.92,12.96,12.92,12.93,91200.0,11.5514,11.5872,11.5514,11.5604,91200.0
2009-05-26 14:20:00,12.93,12.93,12.9,12.91,110200.0,11.5604,11.5604,11.5335,11.5425,110200.0
2009-05-26 14:25:00,12.91,12.94,12.91,12.93,79400.0,11.5425,11.5693,11.5425,11.5604,79400.0
2009-05-26 14:30:00,12.93,12.95,12.92,12.94,85000.0,11.5604,11.5782,11.5514,11.5693,85000.0
2009-05-26 14:35:00,12.95,12.95,12.92,12.92,48600.0,11.5782,11.5782,11.5514,11.5514,48600.0
2009-05-26 14:40:00,12.92,12.94,12.9,12.92,105400.0,11.5514,11.5693,11.5335,11.5514,105400.0
2009-05-26 14:45:00,12.92,12.92,12.89,12.9,118200.0,11.5514,11.5514,11.5246,11.5335,118200.0
2009-05-26 14:50:00,12.89,12.9,12.88,12.88,117400.0,11.5246,11.5335,11.5157,11.5157,117400.0
2009-05-26 14:55:00,12.88,12.88,12.84,12.85,156200.0,11.5157,11.5157,11.4799,11.4888,156200.0
2009-05-26 15:00:00,12.85,12.88,12.85,12.88,90000.0,11.4888,11.5157,11.4888,11.5157,90000.0
2009-05-26 15:05:00,12.88,12.88,12.84,12.88,111400.0,11.5157,11.5157,11.4799,11.5157,111400.0
2009-05-26 15:10:00,12.88,12.9,12.86,12.87,100000.0,11.5157,11.5335,11.4978,11.5067,100000.0
2009-05-26 15:15:00,12.87,12.87,12.81,12.85,150400.0,11.5067,11.5067,11.4531,11.4888,150400.0
2009-05-26 15:20:00,12.85,12.87,12.81,12.85,178400.0,11.4888,11.5067,11.4531,11.4888,178400.0
2009-05-26 15:25:00,12.85,12.87,12.84,12.85,114800.0,11.4888,11.5067,11.4799,11.4888,114800.0
2009-05-26 15:30:00,12.84,12.89,12.84,12.88,165000.0,11.4799,11.5246,11.4799,11.5157,165000.0
2009-05-26 15:35:00,12.87,12.88,12.85,12.87,123000.0,11.5067,11.5157,11.4888,11.5067,123000.0
2009-05-26 15:40:00,12.87,12.88,12.82,12.87,298200.0,11.5067,11.5157,11.462,11.5067,298200.0
2009-05-26 15:45:00,12.87,12.87,12.8,12.85,271400.0,11.5067,11.5067,11.4441,11.4888,271400.0
2009-05-26 15:50:00,12.85,12.87,12.81,12.86,260000.0,11.4888,11.5067,11.4531,11.4978,260000.0
2009-05-26 15:55:00,12.86,12.9,12.85,12.88,458000.0,11.4978,11.5335,11.4888,11.5157,458000.0
2009-05-27 09:30:00,12.87,12.9,12.81,12.85,86000.0,11.5067,11.5335,11.4531,11.4888,86000.0
2009-05-27 09:35:00,12.85,12.92,12.85,12.92,63000.0,11.4888,11.5514,11.4888,11.5514,63000.0
2009-05-27 09:40:00,12.92,12.92,12.87,12.9,73000.0,11.5514,11.5514,11.5067,11.5335,73000.0
2009-05-27 09:45:00,12.89,12.93,12.87,12.93,57800.0,11.5246,11.5604,11.5067,11.5604,57800.0
2009-05-27 09:50:00,12.93,13.02,12.93,13.01,99000.0,11.5604,11.6408,11.5604,11.6319,99000.0
2009-05-27 09:55:00,13.01,13.02,12.97,12.98,57600.0,11.6319,11.6408,11.5961,11.6051,57600.0
2009-05-27 10:00:00,12.99,13.03,12.91,12.92,190800.0,11.614,11.6498,11.5425,11.5514,190800.0
2009-05-27 10:05:00,12.92,12.93,12.87,12.9,152000.0,11.5514,11.5604,11.5067,11.5335,152000.0
2009-05-27 10:10:00,12.9,13.01,12.9,13.0,153600.0,11.5335,11.6319,11.5335,11.6229,153600.0
2009-05-27 10:15:00,13.0,13.01,12.97,13.0,69800.0,11.6229,11.6319,11.5961,11.6229,69800.0
2009-05-27 10:20:00,13.0,13.11,13.0,13.11,165600.0,11.6229,11.7213,11.6229,11.7213,165600.0
2009-05-27 10:25:00,13.11,13.14,13.03,13.06,237000.0,11.7213,11.7481,11.6498,11.6766,237000.0
2009-05-27 10:30:00,13.07,13.07,13.04,13.06,101600.0,11.6855,11.6855,11.6587,11.6766,101600.0
2009-05-27 10:35:00,13.06,13.14,13.06,13.13,133400.0,11.6766,11.7481,11.6766,11.7392,133400.0
2009-05-27 10:40:00,13.13,13.18,13.13,13.13,211800.0,11.7392,11.7839,11.7392,11.7392,211800.0
2009-05-27 10:45:00,13.13,13.2,13.12,13.2,174400.0,11.7392,11.8018,11.7302,11.8018,174400.0
2009-05-27 10:50:00,13.2,13.24,13.2,13.22,302400.0,11.8018,11.8375,11.8018,11.8196,302400.0
2009-05-27 10:55:00,13.22,13.24,13.19,13.24,95800.0,11.8196,11.8375,11.7928,11.8375,95800.0
2009-05-27 11:00:00,13.24,13.24,13.22,13.24,120800.0,11.8375,11.8375,11.8196,11.8375,120800.0
2009-05-27 11:05:00,13.23,13.25,13.21,13.22,200000.0,11.8286,11.8465,11.8107,11.8196,200000.0
2009-05-27 11:10:00,13.22,13.24,13.19,13.23,136800.0,11.8196,11.8375,11.7928,11.8286,136800.0
2009-05-27 11:15:00,13.22,13.22,13.18,13.22,102000.0,11.8196,11.8196,11.7839,11.8196,102000.0
2009-05-27 11:20:00,13.21,13.26,13.21,13.24,123400.0,11.8107,11.8554,11.8107,11.8375,123400.0
2009-05-27 11:25:00,13.23,13.29,13.23,13.28,145000.0,11.8286,11.8822,11.8286,11.8733,145000.0
2009-05-27 11:30:00,13.27,13.31,13.26,13.29,156400.0,11.8643,11.9001,11.8554,11.8822,156400.0
2009-05-27 11:35:00,13.29,13.32,13.28,13.31,86400.0,11.8822,11.909,11.8733,11.9001,86400.0
2009-05-27 11:40:00,13.31,13.31,13.27,13.27,86200.0,11.9001,11.9001,11.8643,11.8643,86200.0
2009-05-27 11:45:00,13.27,13.29,13.26,13.26,51400.0,11.8643,11.8822,11.8554,11.8554,51400.0
2009-05-27 11:50:00,13.27,13.29,13.27,13.27,106400.0,11.8643,11.8822,11.8643,11.8643,106400.0
2009-05-27 11:55:00,13.28,13.28,13.24,13.28,82400.0,11.8733,11.8733,11.8375,11.8733,82400.0
2009-05-27 12:00:00,13.28,13.31,13.28,13.28,95600.0,11.8733,11.9001,11.8733,11.8733,95600.0
2009-05-27 12:05:00,13.28,13.31,13.27,13.31,154800.0,11.8733,11.9001,11.8643,11.9001,154800.0
2009-05-27 12:10:00,13.31,13.33,13.29,13.31,166400.0,11.9001,11.918,11.8822,11.9001,166400.0
2009-05-27 12:15:00,13.31,13.32,13.29,13.3,76600.0,11.9001,11.909,11.8822,11.8912,76600.0
2009-05-27 12:20:00,13.29,13.29,13.22,13.25,97400.0,11.8822,11.8822,11.8196,11.8465,97400.0
2009-05-27 12:25:00,13.25,13.25,13.21,13.22,69600.0,11.8465,11.8465,11.8107,11.8196,69600.0
2009-05-27 12:30:00,13.22,13.27,13.22,13.27,132400.0,11.8196,11.8643,11.8196,11.8643,132400.0
2009-05-27 12:35:00,13.27,13.27,13.23,13.24,67000.0,11.8643,11.8643,11.8286,11.8375,67000.0
2009-05-27 12:40:00,13.24,13.24,13.21,13.21,51600.0,11.8375,11.8375,11.8107,11.8107,51600.0
2009-05-27 12:45:00,13.21,13.22,13.19,13.22,74200.0,11.8107,11.8196,11.7928,11.8196,74200.0
2009-05-27 12:50:00,13.22,13.22,13.18,13.18,32800.0,11.8196,11.8196,11.7839,11.7839,32800.0
2009-05-27 12:55:00,13.17,13.17,13.13,13.15,101800.0,11.7749,11.7749,11.7392,11.7571,101800.0
2009-05-27 13:00:00,13.15,13.2,13.15,13.18,65000.0,11.7571,11.8018,11.7571,11.7839,65000.0
2009-05-27 13:05:00,13.19,13.19,13.15,13.16,59000.0,11.7928,11.7928,11.7571,11.766,59000.0
2009-05-27 13:10:00,13.16,13.19,13.16,13.19,58200.0,11.766,11.7928,11.766,11.7928,58200.0
2009-05-27 13:15:00,13.19,13.22,13.19,13.19,70200.0,11.7928,11.8196,11.7928,11.7928,70200.0
2009-05-27 13:20:00,13.19,13.19,13.17,13.19,87800.0,11.7928,11.7928,11.7749,11.7928,87800.0
2009-05-27 13:25:00,13.19,13.19,13.17,13.18,71400.0,11.7928,11.7928,11.7749,11.7839,71400.0
2009-05-27 13:30:00,13.18,13.18,13.13,13.14,100000.0,11.7839,11.7839,11.7392,11.7481,100000.0
2009-05-27 13:35:00,13.14,13.14,13.08,13.08,52400.0,11.7481,11.7481,11.6945,11.6945,52400.0
2009-05-27 13:40:00,13.08,13.12,13.08,13.11,100000.0,11.6945,11.7302,11.6945,11.7213,100000.0
2009-05-27 13:45:00,13.11,13.11,13.03,13.03,122800.0,11.7213,11.7213,11.6498,11.6498,122800.0
2009-05-27 13:50:00,13.04,13.04,12.99,13.04,178200.0,11.6587,11.6587,11.614,11.6587,178200.0
2009-05-27 13:55:00,13.04,13.06,13.03,13.05,48000.0,11.6587,11.6766,11.6498,11.6676,48000.0
2009-05-27 14:00:00,13.05,13.05,13.01,13.01,59800.0,11.6676,11.6676,11.6319,11.6319,59800.0
2009-05-27 14:05:00,13.01,13.02,12.97,12.99,88800.0,11.6319,11.6408,11.5961,11.614,88800.0
2009-05-27 14:10:00,12.99,13.03,12.98,13.03,75400.0,11.614,11.6498,11.6051,11.6498,75400.0
2009-05-27 14:15:00,13.02,13.06,13.01,13.06,66200.0,11.6408,11.6766,11.6319,11.6766,66200.0
2009-05-27 14:20:00,13.06,13.06,12.99,13.02,108000.0,11.6766,11.6766,11.614,11.6408,108000.0
2009-05-27 14:25:00,13.01,13.05,13.0,13.05,101200.0,11.6319,11.6676,11.6229,11.6676,101200.0
2009-05-27 14:30:00,13.05,13.06,12.99,13.01,88800.0,11.6676,11.6766,11.614,11.6319,88800.0
2009-05-27 14:35:00,13.01,13.06,13.0,13.06,55600.0,11.6319,11.6766,11.6229,11.6766,55600.0
2009-05-27 14:40:00,13.06,13.1,13.05,13.05,93200.0,11.6766,11.7123,11.6676,11.6676,93200.0
2009-05-27 14:45:00,13.05,13.06,13.04,13.05,111400.0,11.6676,11.6766,11.6587,11.6676,111400.0
2009-05-27 14:50:00,13.05,13.05,13.03,13.04,117000.0,11.6676,11.6676,11.6498,11.6587,117000.0
2009-05-27 14:55:00,13.04,13.05,13.0,13.01,135000.0,11.6587,11.6676,11.6229,11.6319,135000.0
2009-05-27 15:00:00,13.01,13.05,12.98,13.05,179000.0,11.6319,11.6676,11.6051,11.6676,179000.0
2009-05-27 15:05:00,13.05,13.06,13.02,13.03,195200.0,11.6676,11.6766,11.6408,11.6498,195200.0
2009-05-27 15:10:00,13.03,13.03,12.96,12.99,190600.0,11.6498,11.6498,11.5872,11.614,190600.0
2009-05-27 15:15:00,12.99,13.0,12.96,12.97,95000.0,11.614,11.6229,11.5872,11.5961,95000.0
2009-05-27 15:20:00,12.97,12.97,12.92,12.93,204600.0,11.5961,11.5961,11.5514,11.5604,204600.0
2009-05-27 15:25:00,12.92,12.93,12.9,12.92,150800.0,11.5514,11.5604,11.5335,11.5514,150800.0
2009-05-27 15:30:00,12.91,12.95,12.9,12.92,157800.0,11.5425,11.5782,11.5335,11.5514,157800.0
2009-05-27 15:35:00,12.91,12.92,12.88,12.9,160600.0,11.5425,11.5514,11.5157,11.5335,160600.0
2009-05-27 15:40:00,12.9,12.94,12.9,12.93,246000.0,11.5335,11.5693,11.5335,11.5604,246000.0
2009-05-27 15:45:00,12.92,12.97,12.92,12.95,177400.0,11.5514,11.5961,11.5514,11.5782,177400.0
2009-05-27 15:50:00,12.94,12.94,12.88,12.89,330000.0,11.5693,11.5693,11.5157,11.5246,330000.0
2009-05-27 15:55:00,12.89,12.9,12.87,12.89,298400.0,11.5246,11.5335,11.5067,11.5246,298400.0
2009-05-28 09:30:00,13.02,13.13,12.97,13.1,95000.0,11.6408,11.7392,11.5961,11.7123,95000.0
2009-05-28 09:35:00,13.1,13.1,12.96,13.0,120000.0,11.7123,11.7123,11.5872,11.6229,120000.0
2009-05-28 09:40:00,13.0,13.07,12.99,13.03,96800.0,11.6229,11.6855,11.614,11.6498,96800.0
2009-05-28 09:45:00,13.03,13.05,12.98,12.99,41800.0,11.6498,11.6676,11.6051,11.614,41800.0
2009-05-28 09:50:00,12.99,13.01,12.94,12.95,78400.0,11.614,11.6319,11.5693,11.5782,78400.0
2009-05-28 09:55:00,12.95,12.96,12.89,12.9,36800.0,11.5782,11.5872,11.5246,11.5335,36800.0
2009-05-28 10:00:00,12.9,12.9,12.81,12.81,98200.0,11.5335,11.5335,11.4531,11.4531,98200.0
2009-05-28 10:05:00,12.81,12.81,12.74,12.78,102800.0,11.4531,11.4531,11.3905,11.4262,102800.0
2009-05-28 10:10:00,12.76,12.76,12.68,12.75,98400.0,11.4084,11.4084,11.3368,11.3994,98400.0
2009-05-28 10:15:00,12.74,12.78,12.72,12.77,138000.0,11.3905,11.4262,11.3726,11.4173,138000.0
2009-05-28 10:20:00,12.76,12.77,12.69,12.69,117200.0,11.4084,11.4173,11.3458,11.3458,117200.0
2009-05-28 10:25:00,12.7,12.74,12.68,12.73,79600.0,11.3547,11.3905,11.3368,11.3815,79600.0
2009-05-28 10:30:00,12.74,12.76,12.7,12.7,63400.0,11.3905,11.4084,11.3547,11.3547,63400.0
2009-05-28 10:35:00,12.7,12.75,12.68,12.69,39200.0,11.3547,11.3994,11.3368,11.3458,39200.0
2009-05-28 10:40:00,12.69,12.71,12.65,12.68,70200.0,11.3458,11.3637,11.31,11.3368,70200.0
2009-05-28 10:45:00,12.68,12.69,12.65,12.67,26800.0,11.3368,11.3458,11.31,11.3279,26800.0
2009-05-28 10:50:00,12.67,12.7,12.65,12.65,66600.0,11.3279,11.3547,11.31,11.31,66600.0
2009-05-28 10:55:00,12.66,12.72,12.65,12.72,41800.0,11.319,11.3726,11.31,11.3726,41800.0
2009-05-28 11:00:00,12.72,12.76,12.7,12.76,100400.0,11.3726,11.4084,11.3547,11.4084,100400.0
2009-05-28 11:05:00,12.77,12.8,12.75,12.79,65600.0,11.4173,11.4441,11.3994,11.4352,65600.0
2009-05-28 11:10:00,12.8,12.81,12.74,12.75,159200.0,11.4441,11.4531,11.3905,11.3994,159200.0
2009-05-28 11:15:00,12.75,12.75,12.7,12.7,100400.0,11.3994,11.3994,11.3547,11.3547,100400.0
2009-05-28 11:20:00,12.7,12.7,12.65,12.69,91600.0,11.3547,11.3547,11.31,11.3458,91600.0
2009-05-28 11:25:00,12.69,12.72,12.68,12.68,69000.0,11.3458,11.3726,11.3368,11.3368,69000.0
2009-05-28 11:30:00,12.69,12.7,12.67,12.69,49000.0,11.3458,11.3547,11.3279,11.3458,49000.0
2009-05-28 11:35:00,12.69,12.72,12.69,12.69,61400.0,11.3458,11.3726,11.3458,11.3458,61400.0
2009-05-28 11:40:00,12.69,12.69,12.65,12.67,75600.0,11.3458,11.3458,11.31,11.3279,75600.0
2009-05-28 11:45:00,12.66,12.75,12.66,12.74,74200.0,11.319,11.3994,11.319,11.3905,74200.0
2009-05-28 11:50:00,12.75,12.75,12.71,12.72,82000.0,11.3994,11.3994,11.3637,11.3726,82000.0
2009-05-28 11:55:00,12.72,12.74,12.71,12.72,68000.0,11.3726,11.3905,11.3637,11.3726,68000.0
2009-05-28 12:00:00,12.72,12.74,12.7,12.7,44400.0,11.3726,11.3905,11.3547,11.3547,44400.0
2009-05-28 12:05:00,12.7,12.7,12.63,12.63,83400.0,11.3547,11.3547,11.2921,11.2921,83400.0
2009-05-28 12:10:00,12.63,12.64,12.62,12.62,44600.0,11.2921,11.3011,11.2832,11.2832,44600.0
2009-05-28 12:15:00,12.62,12.62,12.59,12.59,65400.0,11.2832,11.2832,11.2564,11.2564,65400.0
2009-05-28 12:20:00,12.59,12.59,12.56,12.58,72200.0,11.2564,11.2564,11.2295,11.2474,72200.0
2009-05-28 12:25:00,12.58,12.61,12.57,12.6,108200.0,11.2474,11.2743,11.2385,11.2653,108200.0
2009-05-28 12:30:00,12.6,12.64,12.6,12.64,46000.0,11.2653,11.3011,11.2653,11.3011,46000.0
2009-05-28 12:35:00,12.63,12.63,12.61,12.61,31600.0,11.2921,11.2921,11.2743,11.2743,31600.0
2009-05-28 12:40:00,12.61,12.62,12.6,12.6,72000.0,11.2743,11.2832,11.2653,11.2653,72000.0
2009-05-28 12:45:00,12.6,12.6,12.58,12.59,40000.0,11.2653,11.2653,11.2474,11.2564,40000.0
2009-05-28 12:50:00,12.59,12.6,12.58,12.58,90000.0,11.2564,11.2653,11.2474,11.2474,90000.0
2009-05-28 12:55:00,12.58,12.59,12.58,12.59,47400.0,11.2474,11.2564,11.2474,11.2564,47400.0
2009-05-28 13:00:00,12.59,12.67,12.59,12.65,168400.0,11.2564,11.3279,11.2564,11.31,168400.0
2009-05-28 13:05:00,12.65,12.68,12.65,12.65,62600.0,11.31,11.3368,11.31,11.31,62600.0
2009-05-28 13:10:00,12.65,12.72,12.65,12.72,92600.0,11.31,11.3726,11.31,11.3726,92600.0
2009-05-28 13:15:00,12.71,12.81,12.71,12.8,197600.0,11.3637,11.4531,11.3637,11.4441,197600.0
2009-05-28 13:20:00,12.8,12.82,12.79,12.8,98600.0,11.4441,11.462,11.4352,11.4441,98600.0
2009-05-28 13:25:00,12.8,12.81,12.77,12.77,89400.0,11.4441,11.4531,11.4173,11.4173,89400.0
2009-05-28 13:30:00,12.77,12.78,12.75,12.77,65400.0,11.4173,11.4262,11.3994,11.4173,65400.0
2009-05-28 13:35:00,12.77,12.8,12.76,12.78,107200.0,11.4173,11.4441,11.4084,11.4262,107200.0
2009-05-28 13:40:00,12.78,12.79,12.74,12.74,113400.0,11.4262,11.4352,11.3905,11.3905,113400.0
2009-05-28 13:45:00,12.74,12.75,12.72,12.74,67800.0,11.3905,11.3994,11.3726,11.3905,67800.0
2009-05-28 13:50:00,12.74,12.74,12.71,12.72,47000.0,11.3905,11.3905,11.3637,11.3726,47000.0
2009-05-28 13:55:00,12.72,12.72,12.67,12.72,82200.0,11.3726,11.3726,11.3279,11.3726,82200.0
2009-05-28 14:00:00,12.71,12.75,12.7,12.72,129200.0,11.3637,11.3994,11.3547,11.3726,129200.0
2009-05-28 14:05:00,12.74,12.76,12.73,12.74,63600.0,11.3905,11.4084,11.3815,11.3905,63600.0
2009-05-28 14:10:00,12.74,12.75,12.72,12.72,84600.0,11.3905,11.3994,11.3726,11.3726,84600.0
2009-05-28 14:15:00,12.72,12.73,12.7,12.72,154800.0,11.3726,11.3815,11.3547,11.3726,154800.0
2009-05-28 14:20:00,12.72,12.79,12.72,12.78,129800.0,11.3726,11.4352,11.3726,11.4262,129800.0
2009-05-28 14:25:00,12.78,12.8,12.75,12.75,107000.0,11.4262,11.4441,11.3994,11.3994,107000.0
2009-05-28 14:30:00,12.75,12.78,12.74,12.78,145400.0,11.3994,11.4262,11.3905,11.4262,145400.0
2009-05-28 14:35:00,12.78,12.78,12.76,12.77,80000.0,11.4262,11.4262,11.4084,11.4173,80000.0
2009-05-28 14:40:00,12.77,12.77,12.7,12.72,247000.0,11.4173,11.4173,11.3547,11.3726,247000.0
2009-05-28 14:45:00,12.72,12.72,12.7,12.7,69000.0,11.3726,11.3726,11.3547,11.3547,69000.0
2009-05-28 14:50:00,12.71,12.74,12.7,12.72,140600.0,11.3637,11.3905,11.3547,11.3726,140600.0
2009-05-28 14:55:00,12.72,12.73,12.68,12.71,149200.0,11.3726,11.3815,11.3368,11.3637,149200.0
2009-05-28 15:00:00,12.71,12.74,12.71,12.72,151800.0,11.3637,11.3905,11.3637,11.3726,151800.0
2009-05-28 15:05:00,12.72,12.73,12.68,12.69,149800.0,11.3726,11.3815,11.3368,11.3458,149800.0
2009-05-28 15:10:00,12.7,12.7,12.64,12.65,187200.0,11.3547,11.3547,11.3011,11.31,187200.0
2009-05-28 15:15:00,12.65,12.7,12.65,12.69,87600.0,11.31,11.3547,11.31,11.3458,87600.0
2009-05-28 15:20:00,12.69,12.7,12.65,12.66,162000.0,11.3458,11.3547,11.31,11.319,162000.0
2009-05-28 15:25:00,12.66,12.7,12.65,12.69,184800.0,11.319,11.3547,11.31,11.3458,184800.0
2009-05-28 15:30:00,12.69,12.72,12.67,12.7,181200.0,11.3458,11.3726,11.3279,11.3547,181200.0
2009-05-28 15:35:00,12.7,12.7,12.66,12.69,297800.0,11.3547,11.3547,11.319,11.3458,297800.0
2009-05-28 15:40:00,12.7,12.74,12.67,12.72,352400.0,11.3547,11.3905,11.3279,11.3726,352400.0
2009-05-28 15:45:00,12.72,12.73,12.7,12.72,292600.0,11.3726,11.3815,11.3547,11.3726,292600.0
2009-05-28 15:50:00,12.72,12.75,12.68,12.71,580600.0,11.3726,11.3994,11.3368,11.3637,580600.0
2009-05-28 15:55:00,12.71,12.74,12.69,12.74,424400.0,11.3637,11.3905,11.3458,11.3905,424400.0
2009-05-29 09:30:00,12.83,12.88,12.8,12.84,156400.0,11.4709,11.5157,11.4441,11.4799,156400.0
2009-05-29 09:35:00,12.85,12.9,12.79,12.88,213000.0,11.4888,11.5335,11.4352,11.5157,213000.0
2009-05-29 09:40:00,12.88,12.99,12.81,12.84,296000.0,11.5157,11.614,11.4531,11.4799,296000.0
2009-05-29 09:45:00,12.83,12.85,12.72,12.75,181200.0,11.4709,11.4888,11.3726,11.3994,181200.0
2009-05-29 09:50:00,12.74,12.83,12.71,12.79,156800.0,11.3905,11.4709,11.3637,11.4352,156800.0
2009-05-29 09:55:00,12.78,12.81,12.74,12.81,84200.0,11.4262,11.4531,11.3905,11.4531,84200.0
2009-05-29 10:00:00,12.81,12.81,12.72,12.72,153200.0,11.4531,11.4531,11.3726,11.3726,153200.0
2009-05-29 10:05:00,12.73,12.8,12.73,12.78,151800.0,11.3815,11.4441,11.3815,11.4262,151800.0
2009-05-29 10:10:00,12.78,12.87,12.78,12.84,124200.0,11.4262,11.5067,11.4262,11.4799,124200.0
2009-05-29 10:15:00,12.84,12.89,12.84,12.88,143000.0,11.4799,11.5246,11.4799,11.5157,143000.0
2009-05-29 10:20:00,12.88,12.94,12.88,12.94,129200.0,11.5157,11.5693,11.5157,11.5693,129200.0
2009-05-29 10:25:00,12.93,12.93,12.88,12.91,105600.0,11.5604,11.5604,11.5157,11.5425,105600.0
2009-05-29 10:30:00,12.92,12.93,12.9,12.92,103200.0,11.5514,11.5604,11.5335,11.5514,103200.0
2009-05-29 10:35:00,12.92,12.94,12.9,12.94,189600.0,11.5514,11.5693,11.5335,11.5693,189600.0
2009-05-29 10:40:00,12.95,12.99,12.93,12.95,152800.0,11.5782,11.614,11.5604,11.5782,152800.0
2009-05-29 10:45:00,12.95,12.97,12.92,12.96,235000.0,11.5782,11.5961,11.5514,11.5872,235000.0
2009-05-29 10:50:00,12.96,12.97,12.93,12.96,86200.0,11.5872,11.5961,11.5604,11.5872,86200.0
2009-05-29 10:55:00,12.96,12.97,12.93,12.93,37000.0,11.5872,11.5961,11.5604,11.5604,37000.0
2009-05-29 11:00:00,12.93,12.93,12.87,12.87,102600.0,11.5604,11.5604,11.5067,11.5067,102600.0
2009-05-29 11:05:00,12.87,12.9,12.87,12.88,68200.0,11.5067,11.5335,11.5067,11.5157,68200.0
2009-05-29 11:10:00,12.88,12.88,12.85,12.86,50800.0,11.5157,11.5157,11.4888,11.4978,50800.0
2009-05-29 11:15:00,12.86,12.86,12.82,12.82,60400.0,11.4978,11.4978,11.462,11.462,60400.0
2009-05-29 11:20:00,12.81,12.86,12.8,12.86,88000.0,11.4531,11.4978,11.4441,11.4978,88000.0
2009-05-29 11:25:00,12.86,12.87,12.78,12.79,78400.0,11.4978,11.5067,11.4262,11.4352,78400.0
2009-05-29 11:30:00,12.78,12.81,12.77,12.81,74200.0,11.4262,11.4531,11.4173,11.4531,74200.0
2009-05-29 11:35:00,12.81,12.81,12.74,12.74,189000.0,11.4531,11.4531,11.3905,11.3905,189000.0
2009-05-29 11:40:00,12.74,12.74,12.7,12.71,337400.0,11.3905,11.3905,11.3547,11.3637,337400.0
2009-05-29 11:45:00,12.71,12.71,12.68,12.69,133600.0,11.3637,11.3637,11.3368,11.3458,133600.0
2009-05-29 11:50:00,12.69,12.7,12.69,12.69,153600.0,11.3458,11.3547,11.3458,11.3458,153600.0
2009-05-29 11:55:00,12.69,12.7,12.67,12.68,87400.0,11.3458,11.3547,11.3279,11.3368,87400.0
2009-05-29 12:00:00,12.67,12.68,12.67,12.68,83600.0,11.3279,11.3368,11.3279,11.3368,83600.0
2009-05-29 12:05:00,12.68,12.68,12.64,12.64,169600.0,11.3368,11.3368,11.3011,11.3011,169600.0
2009-05-29 12:10:00,12.65,12.67,12.64,12.67,78000.0,11.31,11.3279,11.3011,11.3279,78000.0
2009-05-29 12:15:00,12.66,12.67,12.65,12.65,123600.0,11.319,11.3279,11.31,11.31,123600.0
2009-05-29 12:20:00,12.66,12.68,12.64,12.65,123600.0,11.319,11.3368,11.3011,11.31,123600.0
2009-05-29 12:25:00,12.65,12.67,12.65,12.67,122800.0,11.31,11.3279,11.31,11.3279,122800.0
2009-05-29 12:30:00,12.67,12.67,12.66,12.67,49000.0,11.3279,11.3279,11.319,11.3279,49000.0
2009-05-29 12:35:00,12.67,12.67,12.63,12.63,79000.0,11.3279,11.3279,11.2921,11.2921,79000.0
2009-05-29 12:40:00,12.64,12.65,12.63,12.65,81000.0,11.3011,11.31,11.2921,11.31,81000.0
2009-05-29 12:45:00,12.65,12.67,12.65,12.65,81800.0,11.31,11.3279,11.31,11.31,81800.0
2009-05-29 12:50:00,12.65,12.66,12.63,12.65,46800.0,11.31,11.319,11.2921,11.31,46800.0
2009-05-29 12:55:00,12.65,12.65,12.65,12.65,89800.0,11.31,11.31,11.31,11.31,89800.0
2009-05-29 13:00:00,12.65,12.65,12.63,12.64,204800.0,11.31,11.31,11.2921,11.3011,204800.0
2009-05-29 13:05:00,12.64,12.65,12.62,12.63,108000.0,11.3011,11.31,11.2832,11.2921,108000.0
2009-05-29 13:10:00,12.63,12.63,12.61,12.61,109400.0,11.2921,11.2921,11.2743,11.2743,109400.0
2009-05-29 13:15:00,12.61,12.62,12.61,12.62,39000.0,11.2743,11.2832,11.2743,11.2832,39000.0
2009-05-29 13:20:00,12.62,12.65,12.62,12.65,45000.0,11.2832,11.31,11.2832,11.31,45000.0
2009-05-29 13:25:00,12.65,12.65,12.62,12.63,111200.0,11.31,11.31,11.2832,11.2921,111200.0
2009-05-29 13:30:00,12.63,12.67,12.63,12.66,126600.0,11.2921,11.3279,11.2921,11.319,126600.0
2009-05-29 13:35:00,12.66,12.67,12.65,12.65,77400.0,11.319,11.3279,11.31,11.31,77400.0
2009-05-29 13:40:00,12.65,12.65,12.65,12.65,81400.0,11.31,11.31,11.31,11.31,81400.0
2009-05-29 13:45:00,12.65,12.65,12.64,12.65,265600.0,11.31,11.31,11.3011,11.31,265600.0
2009-05-29 13:50:00,12.65,12.66,12.65,12.65,177000.0,11.31,11.319,11.31,11.31,177000.0
2009-05-29 13:55:00,12.66,12.67,12.66,12.67,148400.0,11.319,11.3279,11.319,11.3279,148400.0
2009-05-29 14:00:00,12.67,12.67,12.63,12.65,98600.0,11.3279,11.3279,11.2921,11.31,98600.0
2009-05-29 14:05:00,12.64,12.65,12.64,12.65,33600.0,11.3011,11.31,11.3011,11.31,33600.0
2009-05-29 14:10:00,12.65,12.65,12.64,12.64,55600.0,11.31,11.31,11.3011,11.3011,55600.0
2009-05-29 14:15:00,12.65,12.65,12.63,12.63,93000.0,11.31,11.31,11.2921,11.2921,93000.0
2009-05-29 14:20:00,12.63,12.63,12.6,12.6,134600.0,11.2921,11.2921,11.2653,11.2653,134600.0
2009-05-29 14:25:00,12.6,12.61,12.59,12.6,201200.0,11.2653,11.2743,11.2564,11.2653,201200.0
2009-05-29 14:30:00,12.6,12.61,12.59,12.59,268000.0,11.2653,11.2743,11.2564,11.2564,268000.0
2009-05-29 14:35:00,12.6,12.6,12.59,12.6,36600.0,11.2653,11.2653,11.2564,11.2653,36600.0
2009-05-29 14:40:00,12.6,12.61,12.59,12.6,141200.0,11.2653,11.2743,11.2564,11.2653,141200.0
2009-05-29 14:45:00,12.6,12.63,12.59,12.63,540000.0,11.2653,11.2921,11.2564,11.2921,540000.0
2009-05-29 14:50:00,12.64,12.64,12.61,12.63,599400.0,11.3011,11.3011,11.2743,11.2921,599400.0
2009-05-29 14:55:00,12.63,12.63,12.61,12.62,230400.0,11.2921,11.2921,11.2743,11.2832,230400.0
2009-05-29 15:00:00,12.62,12.62,12.59,12.59,141600.0,11.2832,11.2832,11.2564,11.2564,141600.0
2009-05-29 15:05:00,12.59,12.61,12.59,12.6,262400.0,11.2564,11.2743,11.2564,11.2653,262400.0
2009-05-29 15:10:00,12.6,12.6,12.58,12.59,204600.0,11.2653,11.2653,11.2474,11.2564,204600.0
2009-05-29 15:15:00,12.59,12.61,12.59,12.61,230400.0,11.2564,11.2743,11.2564,11.2743,230400.0
2009-05-29 15:20:00,12.6,12.61,12.56,12.58,287200.0,11.2653,11.2743,11.2295,11.2474,287200.0
2009-05-29 15:25:00,12.58,12.59,12.57,12.58,289800.0,11.2474,11.2564,11.2385,11.2474,289800.0
2009-05-29 15:30:00,12.59,12.6,12.56,12.57,409000.0,11.2564,11.2653,11.2295,11.2385,409000.0
2009-05-29 15:35:00,12.56,12.58,12.56,12.56,305600.0,11.2295,11.2474,11.2295,11.2295,305600.0
2009-05-29 15:40:00,12.56,12.59,12.56,12.59,494600.0,11.2295,11.2564,11.2295,11.2564,494600.0
2009-05-29 15:45:00,12.59,12.65,12.59,12.65,516800.0,11.2564,11.31,11.2564,11.31,516800.0
2009-05-29 15:50:00,12.65,12.65,12.62,12.63,903200.0,11.31,11.31,11.2832,11.2921,903200.0
2009-05-29 15:55:00,12.63,12.63,12.59,12.6,1776600.0,11.2921,11.2921,11.2564,11.2653,1776600.0
2009-06-01 09:30:00,12.84,12.92,12.8,12.88,359800.0,11.4799,11.5514,11.4441,11.5157,359800.0
2009-06-01 09:35:00,12.88,12.96,12.85,12.92,259800.0,11.5157,11.5872,11.4888,11.5514,259800.0
2009-06-01 09:40:00,12.92,13.03,12.9,13.02,197400.0,11.5514,11.6498,11.5335,11.6408,197400.0
2009-06-01 09:45:00,13.02,13.05,12.99,13.01,162800.0,11.6408,11.6676,11.614,11.6319,162800.0
2009-06-01 09:50:00,13.01,13.09,13.0,13.07,205200.0,11.6319,11.7034,11.6229,11.6855,205200.0
2009-06-01 09:55:00,13.07,13.13,13.06,13.1,234800.0,11.6855,11.7392,11.6766,11.7123,234800.0
2009-06-01 10:00:00,13.1,13.21,13.1,13.17,395800.0,11.7123,11.8107,11.7123,11.7749,395800.0
2009-06-01 10:05:00,13.17,13.18,13.11,13.12,125000.0,11.7749,11.7839,11.7213,11.7302,125000.0
2009-06-01 10:10:00,13.12,13.2,13.12,13.19,161400.0,11.7302,11.8018,11.7302,11.7928,161400.0
2009-06-01 10:15:00,13.19,13.24,13.19,13.24,169600.0,11.7928,11.8375,11.7928,11.8375,169600.0
2009-06-01 10:20:00,13.24,13.28,13.24,13.25,191200.0,11.8375,11.8733,11.8375,11.8465,191200.0
2009-06-01 10:25:00,13.26,13.28,13.24,13.25,152800.0,11.8554,11.8733,11.8375,11.8465,152800.0
2009-06-01 10:30:00,13.25,13.26,13.22,13.25,150400.0,11.8465,11.8554,11.8196,11.8465,150400.0
2009-06-01 10:35:00,13.25,13.27,13.22,13.27,226800.0,11.8465,11.8643,11.8196,11.8643,226800.0
2009-06-01 10:40:00,13.27,13.27,13.24,13.26,100200.0,11.8643,11.8643,11.8375,11.8554,100200.0
2009-06-01 10:45:00,13.26,13.29,13.26,13.27,134400.0,11.8554,11.8822,11.8554,11.8643,134400.0
2009-06-01 10:50:00,13.27,13.3,13.27,13.29,98600.0,11.8643,11.8912,11.8643,11.8822,98600.0
2009-06-01 10:55:00,13.3,13.31,13.28,13.29,86600.0,11.8912,11.9001,11.8733,11.8822,86600.0
2009-06-01 11:00:00,13.3,13.33,13.3,13.31,141400.0,11.8912,11.918,11.8912,11.9001,141400.0
2009-06-01 11:05:00,13.31,13.38,13.31,13.36,193600.0,11.9001,11.9627,11.9001,11.9448,193600.0
2009-06-01 11:10:00,13.35,13.38,13.35,13.38,164800.0,11.9359,11.9627,11.9359,11.9627,164800.0
2009-06-01 11:15:00,13.37,13.38,13.37,13.38,61400.0,11.9537,11.9627,11.9537,11.9627,61400.0
2009-06-01 11:20:00,13.38,13.44,13.37,13.43,213400.0,11.9627,12.0163,11.9537,12.0074,213400.0
2009-06-01 11:25:00,13.43,13.44,13.39,13.39,93800.0,12.0074,12.0163,11.9716,11.9716,93800.0
2009-06-01 11:30:00,13.39,13.4,13.34,13.35,96200.0,11.9716,11.9806,11.9269,11.9359,96200.0
2009-06-01 11:35:00,13.35,13.37,13.35,13.37,56200.0,11.9359,11.9537,11.9359,11.9537,56200.0
2009-06-01 11:40:00,13.36,13.38,13.36,13.38,15200.0,11.9448,11.9627,11.9448,11.9627,15200.0
2009-06-01 11:45:00,13.38,13.4,13.38,13.4,50600.0,11.9627,11.9806,11.9627,11.9806,50600.0
2009-06-01 11:50:00,13.4,13.4,13.37,13.37,33600.0,11.9806,11.9806,11.9537,11.9537,33600.0
2009-06-01 11:55:00,13.37,13.39,13.37,13.38,42400.0,11.9537,11.9716,11.9537,11.9627,42400.0
2009-06-01 12:00:00,13.38,13.38,13.37,13.38,25000.0,11.9627,11.9627,11.9537,11.9627,25000.0
2009-06-01 12:05:00,13.38,13.38,13.38,13.38,85400.0,11.9627,11.9627,11.9627,11.9627,85400.0
2009-06-01 12:10:00,13.38,13.38,13.37,13.37,30600.0,11.9627,11.9627,11.9537,11.9537,30600.0
2009-06-01 12:15:00,13.37,13.37,13.35,13.36,36000.0,11.9537,11.9537,11.9359,11.9448,36000.0
2009-06-01 12:20:00,13.36,13.37,13.35,13.36,31600.0,11.9448,11.9537,11.9359,11.9448,31600.0
2009-06-01 12:25:00,13.36,13.37,13.36,13.37,28000.0,11.9448,11.9537,11.9448,11.9537,28000.0
2009-06-01 12:30:00,13.37,13.38,13.35,13.35,109400.0,11.9537,11.9627,11.9359,11.9359,109400.0
2009-06-01 12:35:00,13.35,13.35,13.35,13.35,37600.0,11.9359,11.9359,11.9359,11.9359,37600.0
2009-06-01 12:40:00,13.35,13.35,13.32,13.33,86400.0,11.9359,11.9359,11.909,11.918,86400.0
2009-06-01 12:45:00,13.32,13.33,13.3,13.32,132000.0,11.909,11.918,11.8912,11.909,132000.0
2009-06-01 12:50:00,13.32,13.34,13.32,13.33,49800.0,11.909,11.9269,11.909,11.918,49800.0
2009-06-01 12:55:00,13.33,13.33,13.28,13.29,249600.0,11.918,11.918,11.8733,11.8822,249600.0
2009-06-01 13:00:00,13.29,13.29,13.26,13.27,105800.0,11.8822,11.8822,11.8554,11.8643,105800.0
2009-06-01 13:05:00,13.26,13.27,13.25,13.25,64800.0,11.8554,11.8643,11.8465,11.8465,64800.0
2009-06-01 13:10:00,13.25,13.26,13.24,13.24,64800.0,11.8465,11.8554,11.8375,11.8375,64800.0
2009-06-01 13:15:00,13.24,13.26,13.24,13.24,58000.0,11.8375,11.8554,11.8375,11.8375,58000.0
2009-06-01 13:20:00,13.24,13.28,13.24,13.27,96400.0,11.8375,11.8733,11.8375,11.8643,96400.0
2009-06-01 13:25:00,13.27,13.27,13.24,13.24,88800.0,11.8643,11.8643,11.8375,11.8375,88800.0
2009-06-01 13:30:00,13.25,13.27,13.24,13.25,63600.0,11.8465,11.8643,11.8375,11.8465,63600.0
2009-06-01 13:35:00,13.25,13.25,13.23,13.24,57600.0,11.8465,11.8465,11.8286,11.8375,57600.0
2009-06-01 13:40:00,13.24,13.24,13.22,13.24,41600.0,11.8375,11.8375,11.8196,11.8375,41600.0
2009-06-01 13:45:00,13.24,13.27,13.24,13.25,113400.0,11.8375,11.8643,11.8375,11.8465,113400.0
2009-06-01 13:50:00,13.24,13.26,13.24,13.25,60400.0,11.8375,11.8554,11.8375,11.8465,60400.0
2009-06-01 13:55:00,13.25,13.3,13.24,13.27,105400.0,11.8465,11.8912,11.8375,11.8643,105400.0
2009-06-01 14:00:00,13.27,13.3,13.27,13.29,79600.0,11.8643,11.8912,11.8643,11.8822,79600.0
2009-06-01 14:05:00,13.29,13.3,13.27,13.28,302600.0,11.8822,11.8912,11.8643,11.8733,302600.0
2009-06-01 14:10:00,13.28,13.29,13.26,13.27,147800.0,11.8733,11.8822,11.8554,11.8643,147800.0
2009-06-01 14:15:00,13.27,13.3,13.27,13.3,113200.0,11.8643,11.8912,11.8643,11.8912,113200.0
2009-06-01 14:20:00,13.3,13.3,13.29,13.3,116800.0,11.8912,11.8912,11.8822,11.8912,116800.0
2009-06-01 14:25:00,13.3,13.31,13.28,13.28,171800.0,11.8912,11.9001,11.8733,11.8733,171800.0
2009-06-01 14:30:00,13.28,13.31,13.26,13.28,279600.0,11.8733,11.9001,11.8554,11.8733,279600.0
2009-06-01 14:35:00,13.28,13.3,13.27,13.3,129400.0,11.8733,11.8912,11.8643,11.8912,129400.0
2009-06-01 14:40:00,13.3,13.3,13.24,13.3,332600.0,11.8912,11.8912,11.8375,11.8912,332600.0
2009-06-01 14:45:00,13.3,13.31,13.27,13.28,147000.0,11.8912,11.9001,11.8643,11.8733,147000.0
2009-06-01 14:50:00,13.28,13.29,13.27,13.29,86600.0,11.8733,11.8822,11.8643,11.8822,86600.0
2009-06-01 14:55:00,13.29,13.3,13.29,13.3,69400.0,11.8822,11.8912,11.8822,11.8912,69400.0
2009-06-01 15:00:00,13.3,13.31,13.28,13.28,85400.0,11.8912,11.9001,11.8733,11.8733,85400.0
2009-06-01 15:05:00,13.29,13.29,13.25,13.26,99200.0,11.8822,11.8822,11.8465,11.8554,99200.0
2009-06-01 15:10:00,13.27,13.28,13.24,13.24,120600.0,11.8643,11.8733,11.8375,11.8375,120600.0
2009-06-01 15:15:00,13.24,13.26,13.23,13.24,140600.0,11.8375,11.8554,11.8286,11.8375,140600.0
2009-06-01 15:20:00,13.24,13.29,13.24,13.29,131800.0,11.8375,11.8822,11.8375,11.8822,131800.0
2009-06-01 15:25:00,13.28,13.3,13.28,13.3,98400.0,11.8733,11.8912,11.8733,11.8912,98400.0
2009-06-01 15:30:00,13.3,13.31,13.28,13.29,214200.0,11.8912,11.9001,11.8733,11.8822,214200.0
2009-06-01 15:35:00,13.28,13.31,13.28,13.28,216200.0,11.8733,11.9001,11.8733,11.8733,216200.0
2009-06-01 15:40:00,13.28,13.31,13.28,13.29,183400.0,11.8733,11.9001,11.8733,11.8822,183400.0
2009-06-01 15:45:00,13.29,13.3,13.26,13.29,186000.0,11.8822,11.8912,11.8554,11.8822,186000.0
2009-06-01 15:50:00,13.29,13.31,13.27,13.28,368400.0,11.8822,11.9001,11.8643,11.8733,368400.0
2009-06-01 15:55:00,13.28,13.3,13.25,13.29,720600.0,11.8733,11.8912,11.8465,11.8822,720600.0
2009-06-02 09:30:00,13.38,13.45,13.22,13.24,139800.0,11.9627,12.0253,11.8196,11.8375,139800.0
2009-06-02 09:35:00,13.24,13.29,13.23,13.29,168800.0,11.8375,11.8822,11.8286,11.8822,168800.0
2009-06-02 09:40:00,13.29,13.32,13.26,13.28,79800.0,11.8822,11.909,11.8554,11.8733,79800.0
2009-06-02 09:45:00,13.27,13.3,13.27,13.3,41800.0,11.8643,11.8912,11.8643,11.8912,41800.0
2009-06-02 09:50:00,13.3,13.31,13.28,13.31,91400.0,11.8912,11.9001,11.8733,11.9001,91400.0
2009-06-02 09:55:00,13.31,13.36,13.29,13.34,217400.0,11.9001,11.9448,11.8822,11.9269,217400.0
2009-06-02 10:00:00,13.34,13.43,13.33,13.42,404000.0,11.9269,12.0074,11.918,11.9985,404000.0
2009-06-02 10:05:00,13.42,13.43,13.36,13.4,125800.0,11.9985,12.0074,11.9448,11.9806,125800.0
2009-06-02 10:10:00,13.4,13.4,13.31,13.32,117800.0,11.9806,11.9806,11.9001,11.909,117800.0
2009-06-02 10:15:00,13.33,13.34,13.28,13.3,89400.0,11.918,11.9269,11.8733,11.8912,89400.0
2009-06-02 10:20:00,13.31,13.33,13.28,13.31,51800.0,11.9001,11.918,11.8733,11.9001,51800.0
2009-06-02 10:25:00,13.31,13.36,13.31,13.34,59000.0,11.9001,11.9448,11.9001,11.9269,59000.0
2009-06-02 10:30:00,13.33,13.34,13.3,13.31,47400.0,11.918,11.9269,11.8912,11.9001,47400.0
2009-06-02 10:35:00,13.31,13.38,13.31,13.37,79800.0,11.9001,11.9627,11.9001,11.9537,79800.0
2009-06-02 10:40:00,13.37,13.4,13.37,13.38,142200.0,11.9537,11.9806,11.9537,11.9627,142200.0
2009-06-02 10:45:00,13.38,13.4,13.37,13.4,65000.0,11.9627,11.9806,11.9537,11.9806,65000.0
2009-06-02 10:50:00,13.4,13.4,13.33,13.36,118600.0,11.9806,11.9806,11.918,11.9448,118600.0
2009-06-02 10:55:00,13.36,13.39,13.35,13.37,87800.0,11.9448,11.9716,11.9359,11.9537,87800.0
2009-06-02 11:00:00,13.37,13.39,13.36,13.37,55600.0,11.9537,11.9716,11.9448,11.9537,55600.0
2009-06-02 11:05:00,13.37,13.38,13.36,13.37,54800.0,11.9537,11.9627,11.9448,11.9537,54800.0
2009-06-02 11:10:00,13.37,13.4,13.36,13.4,56800.0,11.9537,11.9806,11.9448,11.9806,56800.0
2009-06-02 11:15:00,13.4,13.4,13.38,13.38,62200.0,11.9806,11.9806,11.9627,11.9627,62200.0
2009-06-02 11:20:00,13.38,13.4,13.38,13.4,46400.0,11.9627,11.9806,11.9627,11.9806,46400.0
2009-06-02 11:25:00,13.4,13.4,13.37,13.37,34000.0,11.9806,11.9806,11.9537,11.9537,34000.0
2009-06-02 11:30:00,13.37,13.37,13.32,13.33,93200.0,11.9537,11.9537,11.909,11.918,93200.0
2009-06-02 11:35:00,13.32,13.33,13.31,13.32,94800.0,11.909,11.918,11.9001,11.909,94800.0
2009-06-02 11:40:00,13.32,13.35,13.32,13.35,35000.0,11.909,11.9359,11.909,11.9359,35000.0
2009-06-02 11:45:00,13.35,13.36,13.34,13.35,68600.0,11.9359,11.9448,11.9269,11.9359,68600.0
2009-06-02 11:50:00,13.35,13.36,13.34,13.35,54600.0,11.9359,11.9448,11.9269,11.9359,54600.0
2009-06-02 11:55:00,13.35,13.36,13.31,13.31,43800.0,11.9359,11.9448,11.9001,11.9001,43800.0
2009-06-02 12:00:00,13.32,13.36,13.32,13.35,89800.0,11.909,11.9448,11.909,11.9359,89800.0
2009-06-02 12:05:00,13.35,13.35,13.3,13.31,87600.0,11.9359,11.9359,11.8912,11.9001,87600.0
2009-06-02 12:10:00,13.31,13.31,13.29,13.31,60200.0,11.9001,11.9001,11.8822,11.9001,60200.0
2009-06-02 12:15:00,13.31,13.33,13.3,13.32,21800.0,11.9001,11.918,11.8912,11.909,21800.0
2009-06-02 12:20:00,13.32,13.33,13.29,13.31,50400.0,11.909,11.918,11.8822,11.9001,50400.0
2009-06-02 12:25:00,13.3,13.3,13.27,13.28,46000.0,11.8912,11.8912,11.8643,11.8733,46000.0
2009-06-02 12:30:00,13.28,13.29,13.27,13.28,20600.0,11.8733,11.8822,11.8643,11.8733,20600.0
2009-06-02 12:35:00,13.28,13.32,13.27,13.31,82400.0,11.8733,11.909,11.8643,11.9001,82400.0
2009-06-02 12:40:00,13.31,13.33,13.31,13.32,102000.0,11.9001,11.918,11.9001,11.909,102000.0
2009-06-02 12:45:00,13.33,13.33,13.31,13.31,61000.0,11.918,11.918,11.9001,11.9001,61000.0
2009-06-02 12:50:00,13.32,13.35,13.3,13.34,59200.0,11.909,11.9359,11.8912,11.9269,59200.0
2009-06-02 12:55:00,13.34,13.36,13.34,13.34,46600.0,11.9269,11.9448,11.9269,11.9269,46600.0
2009-06-02 13:00:00,13.35,13.35,13.33,13.33,71400.0,11.9359,11.9359,11.918,11.918,71400.0
2009-06-02 13:05:00,13.33,13.34,13.33,13.34,17400.0,11.918,11.9269,11.918,11.9269,17400.0
2009-06-02 13:10:00,13.33,13.34,13.31,13.32,27600.0,11.918,11.9269,11.9001,11.909,27600.0
2009-06-02 13:15:00,13.31,13.31,13.3,13.31,29600.0,11.9001,11.9001,11.8912,11.9001,29600.0
2009-06-02 13:20:00,13.3,13.34,13.3,13.33,50400.0,11.8912,11.9269,11.8912,11.918,50400.0
2009-06-02 13:25:00,13.34,13.36,13.34,13.35,58200.0,11.9269,11.9448,11.9269,11.9359,58200.0
2009-06-02 13:30:00,13.34,13.36,13.34,13.35,43800.0,11.9269,11.9448,11.9269,11.9359,43800.0
2009-06-02 13:35:00,13.35,13.36,13.34,13.34,28600.0,11.9359,11.9448,11.9269,11.9269,28600.0
2009-06-02 13:40:00,13.35,13.36,13.34,13.36,25600.0,11.9359,11.9448,11.9269,11.9448,25600.0
2009-06-02 13:45:00,13.36,13.38,13.35,13.36,66800.0,11.9448,11.9627,11.9359,11.9448,66800.0
2009-06-02 13:50:00,13.36,13.36,13.33,13.33,77400.0,11.9448,11.9448,11.918,11.918,77400.0
2009-06-02 13:55:00,13.33,13.36,13.33,13.35,24600.0,11.918,11.9448,11.918,11.9359,24600.0
2009-06-02 14:00:00,13.35,13.35,13.31,13.31,59600.0,11.9359,11.9359,11.9001,11.9001,59600.0
2009-06-02 14:05:00,13.31,13.34,13.31,13.33,38000.0,11.9001,11.9269,11.9001,11.918,38000.0
2009-06-02 14:10:00,13.33,13.34,13.32,13.34,37200.0,11.918,11.9269,11.909,11.9269,37200.0
2009-06-02 14:15:00,13.34,13.38,13.34,13.36,67200.0,11.9269,11.9627,11.9269,11.9448,67200.0
2009-06-02 14:20:00,13.36,13.38,13.36,13.37,56800.0,11.9448,11.9627,11.9448,11.9537,56800.0
2009-06-02 14:25:00,13.37,13.37,13.35,13.36,55000.0,11.9537,11.9537,11.9359,11.9448,55000.0
2009-06-02 14:30:00,13.36,13.37,13.33,13.33,63400.0,11.9448,11.9537,11.918,11.918,63400.0
2009-06-02 14:35:00,13.34,13.35,13.31,13.33,69000.0,11.9269,11.9359,11.9001,11.918,69000.0
2009-06-02 14:40:00,13.33,13.37,13.33,13.36,59600.0,11.918,11.9537,11.918,11.9448,59600.0
2009-06-02 14:45:00,13.36,13.37,13.34,13.34,52800.0,11.9448,11.9537,11.9269,11.9269,52800.0
2009-06-02 14:50:00,13.34,13.37,13.34,13.36,87600.0,11.9269,11.9537,11.9269,11.9448,87600.0
2009-06-02 14:55:00,13.36,13.37,13.34,13.34,94200.0,11.9448,11.9537,11.9269,11.9269,94200.0
2009-06-02 15:00:00,13.35,13.37,13.35,13.37,65600.0,11.9359,11.9537,11.9359,11.9537,65600.0
2009-06-02 15:05:00,13.37,13.39,13.37,13.38,69600.0,11.9537,11.9716,11.9537,11.9627,69600.0
2009-06-02 15:10:00,13.39,13.4,13.37,13.38,197400.0,11.9716,11.9806,11.9537,11.9627,197400.0
2009-06-02 15:15:00,13.38,13.41,13.37,13.4,115800.0,11.9627,11.9895,11.9537,11.9806,115800.0
2009-06-02 15:20:00,13.39,13.39,13.36,13.37,96400.0,11.9716,11.9716,11.9448,11.9537,96400.0
2009-06-02 15:25:00,13.37,13.4,13.35,13.35,167200.0,11.9537,11.9806,11.9359,11.9359,167200.0
2009-06-02 15:30:00,13.36,13.36,13.33,13.34,205400.0,11.9448,11.9448,11.918,11.9269,205400.0
2009-06-02 15:35:00,13.34,13.4,13.34,13.39,154800.0,11.9269,11.9806,11.9269,11.9716,154800.0
2009-06-02 15:40:00,13.39,13.4,13.37,13.38,178800.0,11.9716,11.9806,11.9537,11.9627,178800.0
2009-06-02 15:45:00,13.38,13.4,13.37,13.4,165200.0,11.9627,11.9806,11.9537,11.9806,165200.0
2009-06-02 15:50:00,13.4,13.4,13.32,13.34,482800.0,11.9806,11.9806,11.909,11.9269,482800.0
2009-06-02 15:55:00,13.34,13.36,13.33,13.34,263000.0,11.9269,11.9448,11.918,11.9269,263000.0
2009-06-03 09:30:00,13.29,13.3,13.08,13.13,108400.0,11.8822,11.8912,11.6945,11.7392,108400.0
2009-06-03 09:35:00,13.14,13.18,13.04,13.1,121800.0,11.7481,11.7839,11.6587,11.7123,121800.0
2009-06-03 09:40:00,13.11,13.11,13.06,13.1,36000.0,11.7213,11.7213,11.6766,11.7123,36000.0
2009-06-03 09:45:00,13.09,13.15,13.08,13.14,45800.0,11.7034,11.7571,11.6945,11.7481,45800.0
2009-06-03 09:50:00,13.15,13.22,13.13,13.13,198200.0,11.7571,11.8196,11.7392,11.7392,198200.0
2009-06-03 09:55:00,13.13,13.18,13.12,13.18,62200.0,11.7392,11.7839,11.7302,11.7839,62200.0
2009-06-03 10:00:00,13.16,13.2,13.13,13.19,159600.0,11.766,11.8018,11.7392,11.7928,159600.0
2009-06-03 10:05:00,13.2,13.22,13.18,13.22,139200.0,11.8018,11.8196,11.7839,11.8196,139200.0
2009-06-03 10:10:00,13.22,13.25,13.22,13.22,133800.0,11.8196,11.8465,11.8196,11.8196,133800.0
2009-06-03 10:15:00,13.22,13.22,13.15,13.17,116000.0,11.8196,11.8196,11.7571,11.7749,116000.0
2009-06-03 10:20:00,13.17,13.18,13.12,13.13,211400.0,11.7749,11.7839,11.7302,11.7392,211400.0
2009-06-03 10:25:00,13.13,13.15,13.11,13.12,153200.0,11.7392,11.7571,11.7213,11.7302,153200.0
2009-06-03 10:30:00,13.12,13.12,13.08,13.09,131200.0,11.7302,11.7302,11.6945,11.7034,131200.0
2009-06-03 10:35:00,13.09,13.09,13.06,13.08,134600.0,11.7034,11.7034,11.6766,11.6945,134600.0
2009-06-03 10:40:00,13.08,13.13,13.06,13.12,96600.0,11.6945,11.7392,11.6766,11.7302,96600.0
2009-06-03 10:45:00,13.12,13.12,13.09,13.09,39600.0,11.7302,11.7302,11.7034,11.7034,39600.0
2009-06-03 10:50:00,13.09,13.12,13.09,13.1,46200.0,11.7034,11.7302,11.7034,11.7123,46200.0
2009-06-03 10:55:00,13.09,13.09,13.08,13.09,50800.0,11.7034,11.7034,11.6945,11.7034,50800.0
2009-06-03 11:00:00,13.09,13.09,13.06,13.07,83600.0,11.7034,11.7034,11.6766,11.6855,83600.0
2009-06-03 11:05:00,13.07,13.08,13.06,13.06,49000.0,11.6855,11.6945,11.6766,11.6766,49000.0
2009-06-03 11:10:00,13.06,13.06,13.04,13.05,62400.0,11.6766,11.6766,11.6587,11.6676,62400.0
2009-06-03 11:15:00,13.05,13.08,13.02,13.03,102800.0,11.6676,11.6945,11.6408,11.6498,102800.0
2009-06-03 11:20:00,13.02,13.13,13.02,13.13,98600.0,11.6408,11.7392,11.6408,11.7392,98600.0
2009-06-03 11:25:00,13.13,13.13,13.1,13.1,61000.0,11.7392,11.7392,11.7123,11.7123,61000.0
2009-06-03 11:30:00,13.1,13.12,13.09,13.09,51400.0,11.7123,11.7302,11.7034,11.7034,51400.0
2009-06-03 11:35:00,13.09,13.11,13.08,13.09,47600.0,11.7034,11.7213,11.6945,11.7034,47600.0
2009-06-03 11:40:00,13.1,13.13,13.05,13.06,85200.0,11.7123,11.7392,11.6676,11.6766,85200.0
2009-06-03 11:45:00,13.06,13.11,13.06,13.1,100800.0,11.6766,11.7213,11.6766,11.7123,100800.0
2009-06-03 11:50:00,13.1,13.11,13.09,13.1,63800.0,11.7123,11.7213,11.7034,11.7123,63800.0
2009-06-03 11:55:00,13.1,13.12,13.09,13.1,49200.0,11.7123,11.7302,11.7034,11.7123,49200.0
2009-06-03 12:00:00,13.1,13.1,13.08,13.08,41000.0,11.7123,11.7123,11.6945,11.6945,41000.0
2009-06-03 12:05:00,13.08,13.09,13.06,13.06,57400.0,11.6945,11.7034,11.6766,11.6766,57400.0
2009-06-03 12:10:00,13.06,13.07,13.06,13.06,40600.0,11.6766,11.6855,11.6766,11.6766,40600.0
2009-06-03 12:15:00,13.06,13.1,13.06,13.1,41600.0,11.6766,11.7123,11.6766,11.7123,41600.0
2009-06-03 12:20:00,13.1,13.1,13.08,13.09,69800.0,11.7123,11.7123,11.6945,11.7034,69800.0
2009-06-03 12:25:00,13.09,13.09,13.05,13.05,63400.0,11.7034,11.7034,11.6676,11.6676,63400.0
2009-06-03 12:30:00,13.05,13.06,13.04,13.06,63000.0,11.6676,11.6766,11.6587,11.6766,63000.0
2009-06-03 12:35:00,13.05,13.06,13.04,13.05,53000.0,11.6676,11.6766,11.6587,11.6676,53000.0
2009-06-03 12:40:00,13.05,13.06,13.05,13.06,31000.0,11.6676,11.6766,11.6676,11.6766,31000.0
2009-06-03 12:45:00,13.06,13.06,13.04,13.04,35600.0,11.6766,11.6766,11.6587,11.6587,35600.0
2009-06-03 12:50:00,13.03,13.04,13.02,13.02,50000.0,11.6498,11.6587,11.6408,11.6408,50000.0
2009-06-03 12:55:00,13.02,13.03,13.01,13.02,48400.0,11.6408,11.6498,11.6319,11.6408,48400.0
2009-06-03 13:00:00,13.02,13.02,12.99,12.99,211200.0,11.6408,11.6408,11.614,11.614,211200.0
2009-06-03 13:05:00,12.99,12.99,12.97,12.97,84400.0,11.614,11.614,11.5961,11.5961,84400.0
2009-06-03 13:10:00,12.97,12.97,12.97,12.97,34600.0,11.5961,11.5961,11.5961,11.5961,34600.0
2009-06-03 13:15:00,12.97,12.97,12.95,12.95,73200.0,11.5961,11.5961,11.5782,11.5782,73200.0
2009-06-03 13:20:00,12.95,12.96,12.94,12.95,91600.0,11.5782,11.5872,11.5693,11.5782,91600.0
2009-06-03 13:25:00,12.95,12.95,12.9,12.92,86600.0,11.5782,11.5782,11.5335,11.5514,86600.0
2009-06-03 13:30:00,12.92,12.94,12.92,12.94,38200.0,11.5514,11.5693,11.5514,11.5693,38200.0
2009-06-03 13:35:00,12.94,12.94,12.92,12.92,64400.0,11.5693,11.5693,11.5514,11.5514,64400.0
2009-06-03 13:40:00,12.92,12.93,12.88,12.88,72200.0,11.5514,11.5604,11.5157,11.5157,72200.0
2009-06-03 13:45:00,12.88,12.89,12.87,12.88,78200.0,11.5157,11.5246,11.5067,11.5157,78200.0
2009-06-03 13:50:00,12.88,12.9,12.87,12.9,67000.0,11.5157,11.5335,11.5067,11.5335,67000.0
2009-06-03 13:55:00,12.9,12.9,12.88,12.88,44800.0,11.5335,11.5335,11.5157,11.5157,44800.0
2009-06-03 14:00:00,12.88,12.88,12.87,12.87,101000.0,11.5157,11.5157,11.5067,11.5067,101000.0
2009-06-03 14:05:00,12.87,12.87,12.85,12.85,118400.0,11.5067,11.5067,11.4888,11.4888,118400.0
2009-06-03 14:10:00,12.85,12.85,12.84,12.85,109400.0,11.4888,11.4888,11.4799,11.4888,109400.0
2009-06-03 14:15:00,12.85,12.87,12.85,12.87,120000.0,11.4888,11.5067,11.4888,11.5067,120000.0
2009-06-03 14:20:00,12.87,12.87,12.85,12.85,89000.0,11.5067,11.5067,11.4888,11.4888,89000.0
2009-06-03 14:25:00,12.85,12.86,12.84,12.86,74200.0,11.4888,11.4978,11.4799,11.4978,74200.0
2009-06-03 14:30:00,12.85,12.85,12.84,12.84,87000.0,11.4888,11.4888,11.4799,11.4799,87000.0
2009-06-03 14:35:00,12.84,12.85,12.84,12.85,87400.0,11.4799,11.4888,11.4799,11.4888,87400.0
2009-06-03 14:40:00,12.85,12.86,12.84,12.86,75200.0,11.4888,11.4978,11.4799,11.4978,75200.0
2009-06-03 14:45:00,12.86,12.86,12.83,12.85,103600.0,11.4978,11.4978,11.4709,11.4888,103600.0
2009-06-03 14:50:00,12.85,12.85,12.85,12.85,35400.0,11.4888,11.4888,11.4888,11.4888,35400.0
2009-06-03 14:55:00,12.85,12.9,12.85,12.88,171200.0,11.4888,11.5335,11.4888,11.5157,171200.0
2009-06-03 15:00:00,12.87,12.88,12.87,12.88,121000.0,11.5067,11.5157,11.5067,11.5157,121000.0
2009-06-03 15:05:00,12.88,12.88,12.87,12.88,95800.0,11.5157,11.5157,11.5067,11.5157,95800.0
2009-06-03 15:10:00,12.88,12.88,12.86,12.87,67400.0,11.5157,11.5157,11.4978,11.5067,67400.0
2009-06-03 15:15:00,12.87,12.9,12.87,12.88,107800.0,11.5067,11.5335,11.5067,11.5157,107800.0
2009-06-03 15:20:00,12.88,12.9,12.88,12.9,182000.0,11.5157,11.5335,11.5157,11.5335,182000.0
2009-06-03 15:25:00,12.9,12.9,12.87,12.89,119800.0,11.5335,11.5335,11.5067,11.5246,119800.0
2009-06-03 15:30:00,12.88,12.9,12.88,12.89,113400.0,11.5157,11.5335,11.5157,11.5246,113400.0
2009-06-03 15:35:00,12.89,12.9,12.87,12.87,172400.0,11.5246,11.5335,11.5067,11.5067,172400.0
2009-06-03 15:40:00,12.87,12.92,12.87,12.89,160800.0,11.5067,11.5514,11.5067,11.5246,160800.0
2009-06-03 15:45:00,12.89,12.95,12.89,12.95,412000.0,11.5246,11.5782,11.5246,11.5782,412000.0
2009-06-03 15:50:00,12.94,12.97,12.92,12.93,390800.0,11.5693,11.5961,11.5514,11.5604,390800.0
2009-06-03 15:55:00,12.93,12.99,12.93,12.97,397000.0,11.5604,11.614,11.5604,11.5961,397000.0
2009-06-04 09:30:00,13.03,13.13,12.97,13.12,138400.0,11.6498,11.7392,11.5961,11.7302,138400.0
2009-06-04 09:35:00,13.11,13.17,13.05,13.11,159600.0,11.7213,11.7749,11.6676,11.7213,159600.0
2009-06-04 09:40:00,13.11,13.22,13.11,13.17,100800.0,11.7213,11.8196,11.7213,11.7749,100800.0
2009-06-04 09:45:00,13.16,13.16,13.09,13.1,48200.0,11.766,11.766,11.7034,11.7123,48200.0
2009-06-04 09:50:00,13.1,13.1,13.04,13.09,96000.0,11.7123,11.7123,11.6587,11.7034,96000.0
2009-06-04 09:55:00,13.08,13.21,13.08,13.2,147200.0,11.6945,11.8107,11.6945,11.8018,147200.0
2009-06-04 10:00:00,13.21,13.21,13.13,13.15,143400.0,11.8107,11.8107,11.7392,11.7571,143400.0
2009-06-04 10:05:00,13.14,13.15,13.08,13.14,152800.0,11.7481,11.7571,11.6945,11.7481,152800.0
2009-06-04 10:10:00,13.15,13.16,13.13,13.15,38200.0,11.7571,11.766,11.7392,11.7571,38200.0
2009-06-04 10:15:00,13.14,13.14,13.1,13.12,49200.0,11.7481,11.7481,11.7123,11.7302,49200.0
2009-06-04 10:20:00,13.13,13.17,13.09,13.15,120000.0,11.7392,11.7749,11.7034,11.7571,120000.0
2009-06-04 10:25:00,13.15,13.15,13.09,13.12,300000.0,11.7571,11.7571,11.7034,11.7302,300000.0
2009-06-04 10:30:00,13.12,13.15,13.1,13.1,144600.0,11.7302,11.7571,11.7123,11.7123,144600.0
2009-06-04 10:35:00,13.1,13.11,13.05,13.06,180800.0,11.7123,11.7213,11.6676,11.6766,180800.0
2009-06-04 10:40:00,13.06,13.06,13.02,13.03,74400.0,11.6766,11.6766,11.6408,11.6498,74400.0
2009-06-04 10:45:00,13.03,13.1,13.03,13.07,93800.0,11.6498,11.7123,11.6498,11.6855,93800.0
2009-06-04 10:50:00,13.08,13.13,13.07,13.12,128600.0,11.6945,11.7392,11.6855,11.7302,128600.0
2009-06-04 10:55:00,13.12,13.13,13.11,13.13,87400.0,11.7302,11.7392,11.7213,11.7392,87400.0
2009-06-04 11:00:00,13.13,13.15,13.11,13.11,78600.0,11.7392,11.7571,11.7213,11.7213,78600.0
2009-06-04 11:05:00,13.11,13.13,13.1,13.12,40200.0,11.7213,11.7392,11.7123,11.7302,40200.0
2009-06-04 11:10:00,13.12,13.15,13.12,13.15,30800.0,11.7302,11.7571,11.7302,11.7571,30800.0
2009-06-04 11:15:00,13.15,13.17,13.15,13.17,34400.0,11.7571,11.7749,11.7571,11.7749,34400.0
2009-06-04 11:20:00,13.16,13.18,13.15,13.18,73600.0,11.766,11.7839,11.7571,11.7839,73600.0
2009-06-04 11:25:00,13.18,13.18,13.15,13.17,88200.0,11.7839,11.7839,11.7571,11.7749,88200.0
2009-06-04 11:30:00,13.17,13.2,13.15,13.17,89600.0,11.7749,11.8018,11.7571,11.7749,89600.0
2009-06-04 11:35:00,13.17,13.19,13.15,13.19,48600.0,11.7749,11.7928,11.7571,11.7928,48600.0
2009-06-04 11:40:00,13.19,13.22,13.19,13.2,100200.0,11.7928,11.8196,11.7928,11.8018,100200.0
2009-06-04 11:45:00,13.2,13.21,13.19,13.19,130200.0,11.8018,11.8107,11.7928,11.7928,130200.0
2009-06-04 11:50:00,13.19,13.23,13.19,13.22,104000.0,11.7928,11.8286,11.7928,11.8196,104000.0
2009-06-04 11:55:00,13.23,13.24,13.19,13.19,74000.0,11.8286,11.8375,11.7928,11.7928,74000.0
2009-06-04 12:00:00,13.2,13.2,13.18,13.19,105800.0,11.8018,11.8018,11.7839,11.7928,105800.0
2009-06-04 12:05:00,13.19,13.21,13.19,13.21,45200.0,11.7928,11.8107,11.7928,11.8107,45200.0
2009-06-04 12:10:00,13.21,13.22,13.19,13.22,58600.0,11.8107,11.8196,11.7928,11.8196,58600.0
2009-06-04 12:15:00,13.22,13.22,13.21,13.22,25800.0,11.8196,11.8196,11.8107,11.8196,25800.0
2009-06-04 12:20:00,13.22,13.24,13.22,13.24,42200.0,11.8196,11.8375,11.8196,11.8375,42200.0
2009-06-04 12:25:00,13.23,13.26,13.23,13.25,94400.0,11.8286,11.8554,11.8286,11.8465,94400.0
2009-06-04 12:30:00,13.26,13.27,13.24,13.24,76400.0,11.8554,11.8643,11.8375,11.8375,76400.0
2009-06-04 12:35:00,13.24,13.27,13.24,13.27,39800.0,11.8375,11.8643,11.8375,11.8643,39800.0
2009-06-04 12:40:00,13.27,13.29,13.26,13.27,56200.0,11.8643,11.8822,11.8554,11.8643,56200.0
2009-06-04 12:45:00,13.28,13.29,13.27,13.28,91800.0,11.8733,11.8822,11.8643,11.8733,91800.0
2009-06-04 12:50:00,13.28,13.29,13.27,13.29,139000.0,11.8733,11.8822,11.8643,11.8822,139000.0
2009-06-04 12:55:00,13.29,13.33,13.29,13.33,337600.0,11.8822,11.918,11.8822,11.918,337600.0
2009-06-04 13:00:00,13.33,13.36,13.3,13.34,320800.0,11.918,11.9448,11.8912,11.9269,320800.0
2009-06-04 13:05:00,13.34,13.37,13.34,13.37,112400.0,11.9269,11.9537,11.9269,11.9537,112400.0
2009-06-04 13:10:00,13.36,13.39,13.36,13.38,308600.0,11.9448,11.9716,11.9448,11.9627,308600.0
2009-06-04 13:15:00,13.38,13.4,13.38,13.38,154200.0,11.9627,11.9806,11.9627,11.9627,154200.0
2009-06-04 13:20:00,13.39,13.4,13.36,13.37,53400.0,11.9716,11.9806,11.9448,11.9537,53400.0
2009-06-04 13:25:00,13.37,13.37,13.36,13.37,21800.0,11.9537,11.9537,11.9448,11.9537,21800.0
2009-06-04 13:30:00,13.36,13.43,13.36,13.43,120200.0,11.9448,12.0074,11.9448,12.0074,120200.0
2009-06-04 13:35:00,13.43,13.44,13.4,13.42,249800.0,12.0074,12.0163,11.9806,11.9985,249800.0
2009-06-04 13:40:00,13.42,13.43,13.4,13.4,83000.0,11.9985,12.0074,11.9806,11.9806,83000.0
2009-06-04 13:45:00,13.4,13.42,13.38,13.42,179800.0,11.9806,11.9985,11.9627,11.9985,179800.0
2009-06-04 13:50:00,13.42,13.42,13.38,13.39,258400.0,11.9985,11.9985,11.9627,11.9716,258400.0
2009-06-04 13:55:00,13.39,13.4,13.39,13.4,61600.0,11.9716,11.9806,11.9716,11.9806,61600.0
2009-06-04 14:00:00,13.4,13.4,13.37,13.38,113800.0,11.9806,11.9806,11.9537,11.9627,113800.0
2009-06-04 14:05:00,13.38,13.4,13.37,13.4,62000.0,11.9627,11.9806,11.9537,11.9806,62000.0
2009-06-04 14:10:00,13.4,13.4,13.36,13.36,38200.0,11.9806,11.9806,11.9448,11.9448,38200.0
2009-06-04 14:15:00,13.36,13.37,13.36,13.37,39800.0,11.9448,11.9537,11.9448,11.9537,39800.0
2009-06-04 14:20:00,13.36,13.37,13.31,13.35,226400.0,11.9448,11.9537,11.9001,11.9359,226400.0
2009-06-04 14:25:00,13.35,13.38,13.35,13.35,71600.0,11.9359,11.9627,11.9359,11.9359,71600.0
2009-06-04 14:30:00,13.36,13.36,13.34,13.34,50200.0,11.9448,11.9448,11.9269,11.9269,50200.0
2009-06-04 14:35:00,13.34,13.36,13.32,13.36,203800.0,11.9269,11.9448,11.909,11.9448,203800.0
2009-06-04 14:40:00,13.36,13.4,13.36,13.37,202600.0,11.9448,11.9806,11.9448,11.9537,202600.0
2009-06-04 14:45:00,13.37,13.38,13.36,13.37,56800.0,11.9537,11.9627,11.9448,11.9537,56800.0
2009-06-04 14:50:00,13.37,13.39,13.35,13.36,75000.0,11.9537,11.9716,11.9359,11.9448,75000.0
2009-06-04 14:55:00,13.36,13.37,13.35,13.35,49400.0,11.9448,11.9537,11.9359,11.9359,49400.0
2009-06-04 15:00:00,13.35,13.35,13.31,13.31,137400.0,11.9359,11.9359,11.9001,11.9001,137400.0
2009-06-04 15:05:00,13.31,13.34,13.31,13.33,98800.0,11.9001,11.9269,11.9001,11.918,98800.0
2009-06-04 15:10:00,13.33,13.37,13.33,13.36,94000.0,11.918,11.9537,11.918,11.9448,94000.0
2009-06-04 15:15:00,13.36,13.37,13.33,13.35,111000.0,11.9448,11.9537,11.918,11.9359,111000.0
2009-06-04 15:20:00,13.35,13.38,13.35,13.38,139000.0,11.9359,11.9627,11.9359,11.9627,139000.0
2009-06-04 15:25:00,13.37,13.4,13.37,13.38,140800.0,11.9537,11.9806,11.9537,11.9627,140800.0
2009-06-04 15:30:00,13.38,13.38,13.35,13.38,118000.0,11.9627,11.9627,11.9359,11.9627,118000.0
2009-06-04 15:35:00,13.38,13.4,13.37,13.4,144000.0,11.9627,11.9806,11.9537,11.9806,144000.0
2009-06-04 15:40:00,13.4,13.4,13.35,13.37,182800.0,11.9806,11.9806,11.9359,11.9537,182800.0
2009-06-04 15:45:00,13.37,13.4,13.36,13.38,220800.0,11.9537,11.9806,11.9448,11.9627,220800.0
2009-06-04 15:50:00,13.38,13.43,13.33,13.4,478200.0,11.9627,12.0074,11.918,11.9806,478200.0
2009-06-04 15:55:00,13.4,13.43,13.38,13.4,593000.0,11.9806,12.0074,11.9627,11.9806,593000.0
2009-06-05 09:30:00,13.43,13.55,13.42,13.47,262600.0,12.0074,12.1147,11.9985,12.0432,262600.0
2009-06-05 09:35:00,13.47,13.56,13.44,13.55,107600.0,12.0432,12.1236,12.0163,12.1147,107600.0
2009-06-05 09:40:00,13.55,13.56,13.43,13.47,157800.0,12.1147,12.1236,12.0074,12.0432,157800.0
2009-06-05 09:45:00,13.46,13.46,13.28,13.35,179600.0,12.0342,12.0342,11.8733,11.9359,179600.0
2009-06-05 09:50:00,13.36,13.47,13.33,13.45,168000.0,11.9448,12.0432,11.918,12.0253,168000.0
2009-06-05 09:55:00,13.46,13.49,13.41,13.48,277200.0,12.0342,12.061,11.9895,12.0521,277200.0
2009-06-05 10:00:00,13.48,13.49,13.42,13.44,96000.0,12.0521,12.061,11.9985,12.0163,96000.0
2009-06-05 10:05:00,13.44,13.44,13.34,13.36,284800.0,12.0163,12.0163,11.9269,11.9448,284800.0
2009-06-05 10:10:00,13.36,13.39,13.33,13.33,200600.0,11.9448,11.9716,11.918,11.918,200600.0
2009-06-05 10:15:00,13.33,13.35,13.31,13.34,85800.0,11.918,11.9359,11.9001,11.9269,85800.0
2009-06-05 10:20:00,13.35,13.4,13.34,13.4,50200.0,11.9359,11.9806,11.9269,11.9806,50200.0
2009-06-05 10:25:00,13.4,13.41,13.35,13.36,51400.0,11.9806,11.9895,11.9359,11.9448,51400.0
2009-06-05 10:30:00,13.35,13.4,13.31,13.36,71400.0,11.9359,11.9806,11.9001,11.9448,71400.0
2009-06-05 10:35:00,13.36,13.44,13.35,13.42,119600.0,11.9448,12.0163,11.9359,11.9985,119600.0
2009-06-05 10:40:00,13.42,13.49,13.42,13.47,118600.0,11.9985,12.061,11.9985,12.0432,118600.0
2009-06-05 10:45:00,13.47,13.5,13.45,13.46,54400.0,12.0432,12.07,12.0253,12.0342,54400.0
2009-06-05 10:50:00,13.45,13.48,13.43,13.44,40600.0,12.0253,12.0521,12.0074,12.0163,40600.0
2009-06-05 10:55:00,13.45,13.49,13.44,13.49,52200.0,12.0253,12.061,12.0163,12.061,52200.0
2009-06-05 11:00:00,13.49,13.55,13.48,13.53,108800.0,12.061,12.1147,12.0521,12.0968,108800.0
2009-06-05 11:05:00,13.54,13.54,13.52,13.52,47600.0,12.1057,12.1057,12.0879,12.0879,47600.0
2009-06-05 11:10:00,13.52,13.52,13.48,13.48,40200.0,12.0879,12.0879,12.0521,12.0521,40200.0
2009-06-05 11:15:00,13.48,13.49,13.47,13.49,73800.0,12.0521,12.061,12.0432,12.061,73800.0
2009-06-05 11:20:00,13.49,13.54,13.49,13.5,32400.0,12.061,12.1057,12.061,12.07,32400.0
2009-06-05 11:25:00,13.5,13.53,13.48,13.52,69200.0,12.07,12.0968,12.0521,12.0879,69200.0
2009-06-05 11:30:00,13.53,13.53,13.46,13.47,58800.0,12.0968,12.0968,12.0342,12.0432,58800.0
2009-06-05 11:35:00,13.47,13.47,13.45,13.47,22400.0,12.0432,12.0432,12.0253,12.0432,22400.0
2009-06-05 11:40:00,13.47,13.5,13.44,13.5,40200.0,12.0432,12.07,12.0163,12.07,40200.0
2009-06-05 11:45:00,13.5,13.52,13.49,13.49,26600.0,12.07,12.0879,12.061,12.061,26600.0
2009-06-05 11:50:00,13.49,13.52,13.45,13.52,88800.0,12.061,12.0879,12.0253,12.0879,88800.0
2009-06-05 11:55:00,13.52,13.53,13.51,13.53,46600.0,12.0879,12.0968,12.0789,12.0968,46600.0
2009-06-05 12:00:00,13.52,13.53,13.51,13.52,26600.0,12.0879,12.0968,12.0789,12.0879,26600.0
2009-06-05 12:05:00,13.52,13.56,13.52,13.54,52600.0,12.0879,12.1236,12.0879,12.1057,52600.0
2009-06-05 12:10:00,13.54,13.54,13.5,13.52,56000.0,12.1057,12.1057,12.07,12.0879,56000.0
2009-06-05 12:15:00,13.53,13.55,13.52,13.54,36000.0,12.0968,12.1147,12.0879,12.1057,36000.0
2009-06-05 12:20:00,13.54,13.54,13.51,13.54,75600.0,12.1057,12.1057,12.0789,12.1057,75600.0
2009-06-05 12:25:00,13.54,13.56,13.54,13.56,50600.0,12.1057,12.1236,12.1057,12.1236,50600.0
2009-06-05 12:30:00,13.56,13.56,13.54,13.55,37000.0,12.1236,12.1236,12.1057,12.1147,37000.0
2009-06-05 12:35:00,13.55,13.56,13.54,13.56,37000.0,12.1147,12.1236,12.1057,12.1236,37000.0
2009-06-05 12:40:00,13.56,13.58,13.55,13.58,37600.0,12.1236,12.1415,12.1147,12.1415,37600.0
2009-06-05 12:45:00,13.57,13.6,13.57,13.59,131000.0,12.1326,12.1594,12.1326,12.1504,131000.0
2009-06-05 12:50:00,13.59,13.63,13.59,13.62,130000.0,12.1504,12.1862,12.1504,12.1773,130000.0
2009-06-05 12:55:00,13.62,13.63,13.62,13.63,116000.0,12.1773,12.1862,12.1773,12.1862,116000.0
2009-06-05 13:00:00,13.63,13.63,13.63,13.63,45400.0,12.1862,12.1862,12.1862,12.1862,45400.0
2009-06-05 13:05:00,13.63,13.63,13.63,13.63,74600.0,12.1862,12.1862,12.1862,12.1862,74600.0
2009-06-05 13:10:00,13.63,13.63,13.59,13.63,123000.0,12.1862,12.1862,12.1504,12.1862,123000.0
2009-06-05 13:15:00,13.63,13.64,13.61,13.63,94000.0,12.1862,12.1951,12.1683,12.1862,94000.0
2009-06-05 13:20:00,13.63,13.63,13.61,13.63,106800.0,12.1862,12.1862,12.1683,12.1862,106800.0
2009-06-05 13:25:00,13.63,13.63,13.61,13.62,34400.0,12.1862,12.1862,12.1683,12.1773,34400.0
2009-06-05 13:30:00,13.61,13.63,13.61,13.63,84800.0,12.1683,12.1862,12.1683,12.1862,84800.0
2009-06-05 13:35:00,13.63,13.63,13.63,13.63,79600.0,12.1862,12.1862,12.1862,12.1862,79600.0
2009-06-05 13:40:00,13.63,13.65,13.63,13.64,167400.0,12.1862,12.2041,12.1862,12.1951,167400.0
2009-06-05 13:45:00,13.64,13.64,13.63,13.63,16600.0,12.1951,12.1951,12.1862,12.1862,16600.0
2009-06-05 13:50:00,13.63,13.68,13.63,13.67,243600.0,12.1862,12.2309,12.1862,12.222,243600.0
2009-06-05 13:55:00,13.67,13.68,13.62,13.63,179000.0,12.222,12.2309,12.1773,12.1862,179000.0
2009-06-05 14:00:00,13.63,13.65,13.6,13.6,86200.0,12.1862,12.2041,12.1594,12.1594,86200.0
2009-06-05 14:05:00,13.6,13.62,13.58,13.61,313400.0,12.1594,12.1773,12.1415,12.1683,313400.0
2009-06-05 14:10:00,13.6,13.63,13.6,13.6,152800.0,12.1594,12.1862,12.1594,12.1594,152800.0
2009-06-05 14:15:00,13.6,13.62,13.58,13.58,142400.0,12.1594,12.1773,12.1415,12.1415,142400.0
2009-06-05 14:20:00,13.58,13.61,13.56,13.6,177000.0,12.1415,12.1683,12.1236,12.1594,177000.0
2009-06-05 14:25:00,13.6,13.6,13.56,13.58,104400.0,12.1594,12.1594,12.1236,12.1415,104400.0
2009-06-05 14:30:00,13.58,13.58,13.56,13.56,163200.0,12.1415,12.1415,12.1236,12.1236,163200.0
2009-06-05 14:35:00,13.55,13.6,13.55,13.58,176600.0,12.1147,12.1594,12.1147,12.1415,176600.0
2009-06-05 14:40:00,13.58,13.62,13.58,13.61,102400.0,12.1415,12.1773,12.1415,12.1683,102400.0
2009-06-05 14:45:00,13.61,13.61,13.58,13.59,74800.0,12.1683,12.1683,12.1415,12.1504,74800.0
2009-06-05 14:50:00,13.59,13.61,13.57,13.57,153600.0,12.1504,12.1683,12.1326,12.1326,153600.0
2009-06-05 14:55:00,13.58,13.59,13.56,13.56,149200.0,12.1415,12.1504,12.1236,12.1236,149200.0
2009-06-05 15:00:00,13.56,13.59,13.53,13.57,361400.0,12.1236,12.1504,12.0968,12.1326,361400.0
2009-06-05 15:05:00,13.58,13.63,13.57,13.58,182600.0,12.1415,12.1862,12.1326,12.1415,182600.0
2009-06-05 15:10:00,13.58,13.61,13.58,13.6,124600.0,12.1415,12.1683,12.1415,12.1594,124600.0
2009-06-05 15:15:00,13.6,13.61,13.57,13.61,126000.0,12.1594,12.1683,12.1326,12.1683,126000.0
2009-06-05 15:20:00,13.61,13.62,13.58,13.6,160200.0,12.1683,12.1773,12.1415,12.1594,160200.0
2009-06-05 15:25:00,13.6,13.6,13.57,13.58,150600.0,12.1594,12.1594,12.1326,12.1415,150600.0
2009-06-05 15:30:00,13.58,13.61,13.58,13.61,172600.0,12.1415,12.1683,12.1415,12.1683,172600.0
2009-06-05 15:35:00,13.61,13.67,13.61,13.67,299400.0,12.1683,12.222,12.1683,12.222,299400.0
2009-06-05 15:40:00,13.67,13.68,13.61,13.62,226000.0,12.222,12.2309,12.1683,12.1773,226000.0
2009-06-05 15:45:00,13.62,13.65,13.58,13.59,304600.0,12.1773,12.2041,12.1415,12.1504,304600.0
2009-06-05 15:50:00,13.59,13.63,13.56,13.62,578200.0,12.1504,12.1862,12.1236,12.1773,578200.0
2009-06-05 15:55:00,13.62,13.65,13.61,13.62,618800.0,12.1773,12.2041,12.1683,12.1773,618800.0
2009-06-08 09:30:00,13.51,13.54,13.41,13.43,199800.0,12.0789,12.1057,11.9895,12.0074,199800.0
2009-06-08 09:35:00,13.43,13.45,13.38,13.4,243000.0,12.0074,12.0253,11.9627,11.9806,243000.0
2009-06-08 09:40:00,13.4,13.46,13.39,13.4,362800.0,11.9806,12.0342,11.9716,11.9806,362800.0
2009-06-08 09:45:00,13.39,13.43,13.38,13.42,514000.0,11.9716,12.0074,11.9627,11.9985,514000.0
2009-06-08 09:50:00,13.42,13.46,13.4,13.41,334000.0,11.9985,12.0342,11.9806,11.9895,334000.0
2009-06-08 09:55:00,13.41,13.41,13.37,13.38,209800.0,11.9895,11.9895,11.9537,11.9627,209800.0
2009-06-08 10:00:00,13.38,13.38,13.33,13.38,158800.0,11.9627,11.9627,11.918,11.9627,158800.0
2009-06-08 10:05:00,13.38,13.41,13.37,13.37,72800.0,11.9627,11.9895,11.9537,11.9537,72800.0
2009-06-08 10:10:00,13.37,13.38,13.33,13.33,100600.0,11.9537,11.9627,11.918,11.918,100600.0
2009-06-08 10:15:00,13.34,13.34,13.3,13.31,108000.0,11.9269,11.9269,11.8912,11.9001,108000.0
2009-06-08 10:20:00,13.31,13.32,13.3,13.3,136600.0,11.9001,11.909,11.8912,11.8912,136600.0
2009-06-08 10:25:00,13.31,13.35,13.3,13.35,87200.0,11.9001,11.9359,11.8912,11.9359,87200.0
2009-06-08 10:30:00,13.35,13.38,13.34,13.37,130200.0,11.9359,11.9627,11.9269,11.9537,130200.0
2009-06-08 10:35:00,13.38,13.42,13.37,13.41,58600.0,11.9627,11.9985,11.9537,11.9895,58600.0
2009-06-08 10:40:00,13.42,13.44,13.41,13.43,32600.0,11.9985,12.0163,11.9895,12.0074,32600.0
2009-06-08 10:45:00,13.43,13.44,13.4,13.4,40400.0,12.0074,12.0163,11.9806,11.9806,40400.0
2009-06-08 10:50:00,13.4,13.41,13.4,13.41,32400.0,11.9806,11.9895,11.9806,11.9895,32400.0
2009-06-08 10:55:00,13.41,13.42,13.38,13.4,48400.0,11.9895,11.9985,11.9627,11.9806,48400.0
2009-06-08 11:00:00,13.4,13.43,13.4,13.43,145800.0,11.9806,12.0074,11.9806,12.0074,145800.0
2009-06-08 11:05:00,13.43,13.44,13.4,13.4,91800.0,12.0074,12.0163,11.9806,11.9806,91800.0
2009-06-08 11:10:00,13.4,13.43,13.4,13.43,59800.0,11.9806,12.0074,11.9806,12.0074,59800.0
2009-06-08 11:15:00,13.43,13.45,13.42,13.45,46400.0,12.0074,12.0253,11.9985,12.0253,46400.0
2009-06-08 11:20:00,13.45,13.45,13.41,13.43,61200.0,12.0253,12.0253,11.9895,12.0074,61200.0
2009-06-08 11:25:00,13.43,13.43,13.34,13.35,66600.0,12.0074,12.0074,11.9269,11.9359,66600.0
2009-06-08 11:30:00,13.35,13.35,13.33,13.33,25600.0,11.9359,11.9359,11.918,11.918,25600.0
2009-06-08 11:35:00,13.33,13.35,13.31,13.35,101800.0,11.918,11.9359,11.9001,11.9359,101800.0
2009-06-08 11:40:00,13.35,13.36,13.33,13.35,67200.0,11.9359,11.9448,11.918,11.9359,67200.0
2009-06-08 11:45:00,13.34,13.35,13.31,13.33,94400.0,11.9269,11.9359,11.9001,11.918,94400.0
2009-06-08 11:50:00,13.32,13.33,13.31,13.31,92000.0,11.909,11.918,11.9001,11.9001,92000.0
2009-06-08 11:55:00,13.31,13.34,13.31,13.34,44400.0,11.9001,11.9269,11.9001,11.9269,44400.0
2009-06-08 12:00:00,13.34,13.35,13.31,13.31,82200.0,11.9269,11.9359,11.9001,11.9001,82200.0
2009-06-08 12:05:00,13.31,13.31,13.29,13.29,49200.0,11.9001,11.9001,11.8822,11.8822,49200.0
2009-06-08 12:10:00,13.29,13.3,13.28,13.29,21000.0,11.8822,11.8912,11.8733,11.8822,21000.0
2009-06-08 12:15:00,13.29,13.3,13.28,13.3,94600.0,11.8822,11.8912,11.8733,11.8912,94600.0
2009-06-08 12:20:00,13.3,13.3,13.29,13.29,129800.0,11.8912,11.8912,11.8822,11.8822,129800.0
2009-06-08 12:25:00,13.29,13.29,13.28,13.29,23600.0,11.8822,11.8822,11.8733,11.8822,23600.0
2009-06-08 12:30:00,13.29,13.3,13.27,13.27,55400.0,11.8822,11.8912,11.8643,11.8643,55400.0
2009-06-08 12:35:00,13.28,13.3,13.28,13.29,67600.0,11.8733,11.8912,11.8733,11.8822,67600.0
2009-06-08 12:40:00,13.29,13.3,13.28,13.28,95600.0,11.8822,11.8912,11.8733,11.8733,95600.0
2009-06-08 12:45:00,13.28,13.29,13.27,13.28,82600.0,11.8733,11.8822,11.8643,11.8733,82600.0
2009-06-08 12:50:00,13.28,13.29,13.27,13.28,54400.0,11.8733,11.8822,11.8643,11.8733,54400.0
2009-06-08 12:55:00,13.28,13.3,13.27,13.3,62200.0,11.8733,11.8912,11.8643,11.8912,62200.0
2009-06-08 13:00:00,13.3,13.31,13.28,13.28,48800.0,11.8912,11.9001,11.8733,11.8733,48800.0
2009-06-08 13:05:00,13.29,13.31,13.29,13.3,42400.0,11.8822,11.9001,11.8822,11.8912,42400.0
2009-06-08 13:10:00,13.3,13.31,13.29,13.3,53800.0,11.8912,11.9001,11.8822,11.8912,53800.0
2009-06-08 13:15:00,13.3,13.33,13.29,13.32,106600.0,11.8912,11.918,11.8822,11.909,106600.0
2009-06-08 13:20:00,13.32,13.35,13.31,13.34,64800.0,11.909,11.9359,11.9001,11.9269,64800.0
2009-06-08 13:25:00,13.33,13.33,13.31,13.31,31800.0,11.918,11.918,11.9001,11.9001,31800.0
2009-06-08 13:30:00,13.32,13.32,13.31,13.31,61800.0,11.909,11.909,11.9001,11.9001,61800.0
2009-06-08 13:35:00,13.31,13.33,13.31,13.31,44400.0,11.9001,11.918,11.9001,11.9001,44400.0
2009-06-08 13:40:00,13.31,13.36,13.3,13.36,108600.0,11.9001,11.9448,11.8912,11.9448,108600.0
2009-06-08 13:45:00,13.35,13.4,13.35,13.38,210200.0,11.9359,11.9806,11.9359,11.9627,210200.0
2009-06-08 13:50:00,13.37,13.38,13.36,13.37,61400.0,11.9537,11.9627,11.9448,11.9537,61400.0
2009-06-08 13:55:00,13.37,13.38,13.37,13.38,10600.0,11.9537,11.9627,11.9537,11.9627,10600.0
2009-06-08 14:00:00,13.38,13.38,13.37,13.37,52200.0,11.9627,11.9627,11.9537,11.9537,52200.0
2009-06-08 14:05:00,13.37,13.38,13.36,13.37,53200.0,11.9537,11.9627,11.9448,11.9537,53200.0
2009-06-08 14:10:00,13.37,13.38,13.37,13.37,55200.0,11.9537,11.9627,11.9537,11.9537,55200.0
2009-06-08 14:15:00,13.37,13.38,13.37,13.37,42000.0,11.9537,11.9627,11.9537,11.9537,42000.0
2009-06-08 14:20:00,13.37,13.38,13.35,13.38,39400.0,11.9537,11.9627,11.9359,11.9627,39400.0
2009-06-08 14:25:00,13.37,13.38,13.35,13.38,33400.0,11.9537,11.9627,11.9359,11.9627,33400.0
2009-06-08 14:30:00,13.38,13.4,13.37,13.37,53200.0,11.9627,11.9806,11.9537,11.9537,53200.0
2009-06-08 14:35:00,13.37,13.4,13.36,13.4,58200.0,11.9537,11.9806,11.9448,11.9806,58200.0
2009-06-08 14:40:00,13.4,13.4,13.37,13.38,67800.0,11.9806,11.9806,11.9537,11.9627,67800.0
2009-06-08 14:45:00,13.38,13.4,13.37,13.4,68000.0,11.9627,11.9806,11.9537,11.9806,68000.0
2009-06-08 14:50:00,13.4,13.42,13.38,13.39,75400.0,11.9806,11.9985,11.9627,11.9716,75400.0
2009-06-08 14:55:00,13.39,13.41,13.39,13.41,41000.0,11.9716,11.9895,11.9716,11.9895,41000.0
2009-06-08 15:00:00,13.41,13.45,13.4,13.42,75600.0,11.9895,12.0253,11.9806,11.9985,75600.0
2009-06-08 15:05:00,13.43,13.43,13.4,13.43,52200.0,12.0074,12.0074,11.9806,12.0074,52200.0
2009-06-08 15:10:00,13.43,13.44,13.41,13.42,91200.0,12.0074,12.0163,11.9895,11.9985,91200.0
2009-06-08 15:15:00,13.43,13.47,13.42,13.47,109200.0,12.0074,12.0432,11.9985,12.0432,109200.0
2009-06-08 15:20:00,13.47,13.56,13.47,13.53,250400.0,12.0432,12.1236,12.0432,12.0968,250400.0
2009-06-08 15:25:00,13.53,13.55,13.52,13.54,144800.0,12.0968,12.1147,12.0879,12.1057,144800.0
2009-06-08 15:30:00,13.55,13.62,13.54,13.61,340000.0,12.1147,12.1773,12.1057,12.1683,340000.0
2009-06-08 15:35:00,13.61,13.64,13.58,13.58,340000.0,12.1683,12.1951,12.1415,12.1415,340000.0
2009-06-08 15:40:00,13.58,13.61,13.57,13.57,209800.0,12.1415,12.1683,12.1326,12.1326,209800.0
2009-06-08 15:45:00,13.58,13.6,13.56,13.57,187200.0,12.1415,12.1594,12.1236,12.1326,187200.0
2009-06-08 15:50:00,13.57,13.61,13.57,13.59,358000.0,12.1326,12.1683,12.1326,12.1504,358000.0
2009-06-08 15:55:00,13.59,13.61,13.55,13.55,535800.0,12.1504,12.1683,12.1147,12.1147,535800.0
2009-06-09 09:30:00,13.54,13.86,13.51,13.85,229800.0,12.1057,12.3918,12.0789,12.3829,229800.0
2009-06-09 09:35:00,13.85,13.85,13.67,13.78,156600.0,12.3829,12.3829,12.222,12.3203,156600.0
2009-06-09 09:40:00,13.78,13.81,13.71,13.77,136200.0,12.3203,12.3471,12.2577,12.3114,136200.0
2009-06-09 09:45:00,13.77,13.84,13.77,13.81,165200.0,12.3114,12.374,12.3114,12.3471,165200.0
2009-06-09 09:50:00,13.82,13.83,13.76,13.79,169200.0,12.3561,12.365,12.3024,12.3293,169200.0
2009-06-09 09:55:00,13.8,13.83,13.72,13.72,187800.0,12.3382,12.365,12.2667,12.2667,187800.0
2009-06-09 10:00:00,13.74,13.81,13.73,13.76,164200.0,12.2846,12.3471,12.2756,12.3024,164200.0
2009-06-09 10:05:00,13.76,13.81,13.74,13.78,157600.0,12.3024,12.3471,12.2846,12.3203,157600.0
2009-06-09 10:10:00,13.78,13.8,13.73,13.73,213800.0,12.3203,12.3382,12.2756,12.2756,213800.0
2009-06-09 10:15:00,13.74,13.74,13.69,13.72,126000.0,12.2846,12.2846,12.2399,12.2667,126000.0
2009-06-09 10:20:00,13.72,13.72,13.67,13.71,78600.0,12.2667,12.2667,12.222,12.2577,78600.0
2009-06-09 10:25:00,13.71,13.74,13.68,13.73,84400.0,12.2577,12.2846,12.2309,12.2756,84400.0
2009-06-09 10:30:00,13.74,13.78,13.73,13.76,125400.0,12.2846,12.3203,12.2756,12.3024,125400.0
2009-06-09 10:35:00,13.76,13.77,13.74,13.76,56800.0,12.3024,12.3114,12.2846,12.3024,56800.0
2009-06-09 10:40:00,13.76,13.78,13.74,13.74,35200.0,12.3024,12.3203,12.2846,12.2846,35200.0
2009-06-09 10:45:00,13.74,13.76,13.68,13.69,61200.0,12.2846,12.3024,12.2309,12.2399,61200.0
2009-06-09 10:50:00,13.68,13.74,13.67,13.74,150200.0,12.2309,12.2846,12.222,12.2846,150200.0
2009-06-09 10:55:00,13.74,13.75,13.74,13.74,60000.0,12.2846,12.2935,12.2846,12.2846,60000.0
2009-06-09 11:00:00,13.74,13.74,13.72,13.72,47200.0,12.2846,12.2846,12.2667,12.2667,47200.0
2009-06-09 11:05:00,13.72,13.76,13.72,13.74,124200.0,12.2667,12.3024,12.2667,12.2846,124200.0
2009-06-09 11:10:00,13.74,13.76,13.74,13.75,346200.0,12.2846,12.3024,12.2846,12.2935,346200.0
2009-06-09 11:15:00,13.75,13.76,13.74,13.76,167600.0,12.2935,12.3024,12.2846,12.3024,167600.0
2009-06-09 11:20:00,13.75,13.77,13.72,13.72,148200.0,12.2935,12.3114,12.2667,12.2667,148200.0
2009-06-09 11:25:00,13.72,13.75,13.71,13.73,71600.0,12.2667,12.2935,12.2577,12.2756,71600.0
2009-06-09 11:30:00,13.72,13.74,13.71,13.74,90000.0,12.2667,12.2846,12.2577,12.2846,90000.0
2009-06-09 11:35:00,13.74,13.76,13.72,13.72,150400.0,12.2846,12.3024,12.2667,12.2667,150400.0
2009-06-09 11:40:00,13.72,13.74,13.71,13.74,68200.0,12.2667,12.2846,12.2577,12.2846,68200.0
2009-06-09 11:45:00,13.74,13.74,13.71,13.72,59200.0,12.2846,12.2846,12.2577,12.2667,59200.0
2009-06-09 11:50:00,13.72,13.72,13.71,13.72,50600.0,12.2667,12.2667,12.2577,12.2667,50600.0
2009-06-09 11:55:00,13.72,13.74,13.72,13.73,33600.0,12.2667,12.2846,12.2667,12.2756,33600.0
2009-06-09 12:00:00,13.73,13.75,13.73,13.75,150400.0,12.2756,12.2935,12.2756,12.2935,150400.0
2009-06-09 12:05:00,13.75,13.78,13.74,13.75,914000.0,12.2935,12.3203,12.2846,12.2935,914000.0
2009-06-09 12:10:00,13.76,13.76,13.72,13.72,248800.0,12.3024,12.3024,12.2667,12.2667,248800.0
2009-06-09 12:15:00,13.72,13.76,13.72,13.75,146400.0,12.2667,12.3024,12.2667,12.2935,146400.0
2009-06-09 12:20:00,13.75,13.79,13.74,13.77,138400.0,12.2935,12.3293,12.2846,12.3114,138400.0
2009-06-09 12:25:00,13.76,13.78,13.74,13.75,171400.0,12.3024,12.3203,12.2846,12.2935,171400.0
2009-06-09 12:30:00,13.75,13.76,13.74,13.75,164200.0,12.2935,12.3024,12.2846,12.2935,164200.0
2009-06-09 12:35:00,13.74,13.76,13.74,13.75,851800.0,12.2846,12.3024,12.2846,12.2935,851800.0
2009-06-09 12:40:00,13.74,13.75,13.72,13.73,149000.0,12.2846,12.2935,12.2667,12.2756,149000.0
2009-06-09 12:45:00,13.73,13.75,13.72,13.75,27200.0,12.2756,12.2935,12.2667,12.2935,27200.0
2009-06-09 12:50:00,13.75,13.77,13.74,13.76,158000.0,12.2935,12.3114,12.2846,12.3024,158000.0
2009-06-09 12:55:00,13.76,13.78,13.76,13.78,52200.0,12.3024,12.3203,12.3024,12.3203,52200.0
2009-06-09 13:00:00,13.78,13.79,13.77,13.78,113000.0,12.3203,12.3293,12.3114,12.3203,113000.0
2009-06-09 13:05:00,13.78,13.78,13.74,13.75,196000.0,12.3203,12.3203,12.2846,12.2935,196000.0
2009-06-09 13:10:00,13.75,13.77,13.73,13.77,129400.0,12.2935,12.3114,12.2756,12.3114,129400.0
2009-06-09 13:15:00,13.77,13.77,13.74,13.74,307000.0,12.3114,12.3114,12.2846,12.2846,307000.0
2009-06-09 13:20:00,13.74,13.75,13.73,13.74,40600.0,12.2846,12.2935,12.2756,12.2846,40600.0
2009-06-09 13:25:00,13.74,13.78,13.74,13.78,44800.0,12.2846,12.3203,12.2846,12.3203,44800.0
2009-06-09 13:30:00,13.78,13.78,13.77,13.77,55400.0,12.3203,12.3203,12.3114,12.3114,55400.0
2009-06-09 13:35:00,13.77,13.79,13.76,13.78,105200.0,12.3114,12.3293,12.3024,12.3203,105200.0
2009-06-09 13:40:00,13.78,13.79,13.76,13.77,76000.0,12.3203,12.3293,12.3024,12.3114,76000.0
2009-06-09 13:45:00,13.76,13.77,13.74,13.74,90000.0,12.3024,12.3114,12.2846,12.2846,90000.0
2009-06-09 13:50:00,13.74,13.77,13.74,13.76,103800.0,12.2846,12.3114,12.2846,12.3024,103800.0
2009-06-09 13:55:00,13.76,13.78,13.76,13.77,136400.0,12.3024,12.3203,12.3024,12.3114,136400.0
2009-06-09 14:00:00,13.77,13.78,13.74,13.75,173000.0,12.3114,12.3203,12.2846,12.2935,173000.0
2009-06-09 14:05:00,13.74,13.76,13.74,13.75,58000.0,12.2846,12.3024,12.2846,12.2935,58000.0
2009-06-09 14:10:00,13.75,13.76,13.74,13.75,71000.0,12.2935,12.3024,12.2846,12.2935,71000.0
2009-06-09 14:15:00,13.74,13.76,13.74,13.75,138000.0,12.2846,12.3024,12.2846,12.2935,138000.0
2009-06-09 14:20:00,13.75,13.76,13.73,13.74,93600.0,12.2935,12.3024,12.2756,12.2846,93600.0
2009-06-09 14:25:00,13.75,13.76,13.74,13.74,142200.0,12.2935,12.3024,12.2846,12.2846,142200.0
2009-06-09 14:30:00,13.75,13.77,13.73,13.74,428400.0,12.2935,12.3114,12.2756,12.2846,428400.0
2009-06-09 14:35:00,13.74,13.76,13.73,13.74,79200.0,12.2846,12.3024,12.2756,12.2846,79200.0
2009-06-09 14:40:00,13.74,13.76,13.72,13.72,184400.0,12.2846,12.3024,12.2667,12.2667,184400.0
2009-06-09 14:45:00,13.72,13.74,13.71,13.74,96600.0,12.2667,12.2846,12.2577,12.2846,96600.0
2009-06-09 14:50:00,13.74,13.76,13.73,13.74,91800.0,12.2846,12.3024,12.2756,12.2846,91800.0
2009-06-09 14:55:00,13.74,13.76,13.73,13.76,91600.0,12.2846,12.3024,12.2756,12.3024,91600.0
2009-06-09 15:00:00,13.76,13.77,13.72,13.72,93600.0,12.3024,12.3114,12.2667,12.2667,93600.0
2009-06-09 15:05:00,13.72,13.74,13.72,13.74,91600.0,12.2667,12.2846,12.2667,12.2846,91600.0
2009-06-09 15:10:00,13.74,13.76,13.71,13.75,104800.0,12.2846,12.3024,12.2577,12.2935,104800.0
2009-06-09 15:15:00,13.76,13.76,13.72,13.75,219000.0,12.3024,12.3024,12.2667,12.2935,219000.0
2009-06-09 15:20:00,13.75,13.75,13.72,13.74,131800.0,12.2935,12.2935,12.2667,12.2846,131800.0
2009-06-09 15:25:00,13.74,13.76,13.74,13.75,171000.0,12.2846,12.3024,12.2846,12.2935,171000.0
2009-06-09 15:30:00,13.75,13.76,13.72,13.74,385800.0,12.2935,12.3024,12.2667,12.2846,385800.0
2009-06-09 15:35:00,13.74,13.76,13.74,13.76,215200.0,12.2846,12.3024,12.2846,12.3024,215200.0
2009-06-09 15:40:00,13.76,13.76,13.72,13.74,379000.0,12.3024,12.3024,12.2667,12.2846,379000.0
2009-06-09 15:45:00,13.74,13.74,13.69,13.72,307600.0,12.2846,12.2846,12.2399,12.2667,307600.0
2009-06-09 15:50:00,13.72,13.76,13.72,13.74,373800.0,12.2667,12.3024,12.2667,12.2846,373800.0
2009-06-09 15:55:00,13.74,13.75,13.69,13.72,462000.0,12.2846,12.2935,12.2399,12.2667,462000.0
2009-06-10 09:30:00,13.72,13.83,13.72,13.77,278200.0,12.2667,12.365,12.2667,12.3114,278200.0
2009-06-10 09:35:00,13.78,13.78,13.7,13.73,97600.0,12.3203,12.3203,12.2488,12.2756,97600.0
2009-06-10 09:40:00,13.72,13.72,13.68,13.69,100000.0,12.2667,12.2667,12.2309,12.2399,100000.0
2009-06-10 09:45:00,13.68,13.7,13.59,13.6,168200.0,12.2309,12.2488,12.1504,12.1594,168200.0
2009-06-10 09:50:00,13.6,13.61,13.53,13.54,272200.0,12.1594,12.1683,12.0968,12.1057,272200.0
2009-06-10 09:55:00,13.54,13.55,13.52,13.55,223200.0,12.1057,12.1147,12.0879,12.1147,223200.0
2009-06-10 10:00:00,13.55,13.56,13.45,13.45,222600.0,12.1147,12.1236,12.0253,12.0253,222600.0
2009-06-10 10:05:00,13.45,13.49,13.43,13.48,131600.0,12.0253,12.061,12.0074,12.0521,131600.0
2009-06-10 10:10:00,13.49,13.51,13.42,13.42,198200.0,12.061,12.0789,11.9985,11.9985,198200.0
2009-06-10 10:15:00,13.42,13.46,13.4,13.45,192800.0,11.9985,12.0342,11.9806,12.0253,192800.0
2009-06-10 10:20:00,13.45,13.49,13.44,13.47,130800.0,12.0253,12.061,12.0163,12.0432,130800.0
2009-06-10 10:25:00,13.47,13.5,13.47,13.49,49000.0,12.0432,12.07,12.0432,12.061,49000.0
2009-06-10 10:30:00,13.49,13.53,13.45,13.49,153600.0,12.061,12.0968,12.0253,12.061,153600.0
2009-06-10 10:35:00,13.49,13.52,13.47,13.49,115000.0,12.061,12.0879,12.0432,12.061,115000.0
2009-06-10 10:40:00,13.47,13.5,13.46,13.48,48600.0,12.0432,12.07,12.0342,12.0521,48600.0
2009-06-10 10:45:00,13.47,13.47,13.39,13.42,151600.0,12.0432,12.0432,11.9716,11.9985,151600.0
2009-06-10 10:50:00,13.42,13.45,13.4,13.42,136800.0,11.9985,12.0253,11.9806,11.9985,136800.0
2009-06-10 10:55:00,13.42,13.43,13.4,13.4,56800.0,11.9985,12.0074,11.9806,11.9806,56800.0
2009-06-10 11:00:00,13.4,13.4,13.37,13.4,130400.0,11.9806,11.9806,11.9537,11.9806,130400.0
2009-06-10 11:05:00,13.4,13.4,13.35,13.36,95200.0,11.9806,11.9806,11.9359,11.9448,95200.0
2009-06-10 11:10:00,13.36,13.38,13.35,13.35,91600.0,11.9448,11.9627,11.9359,11.9359,91600.0
2009-06-10 11:15:00,13.35,13.35,13.29,13.3,210600.0,11.9359,11.9359,11.8822,11.8912,210600.0
2009-06-10 11:20:00,13.3,13.3,13.26,13.27,182400.0,11.8912,11.8912,11.8554,11.8643,182400.0
2009-06-10 11:25:00,13.27,13.29,13.25,13.27,128400.0,11.8643,11.8822,11.8465,11.8643,128400.0
2009-06-10 11:30:00,13.27,13.31,13.27,13.3,109800.0,11.8643,11.9001,11.8643,11.8912,109800.0
2009-06-10 11:35:00,13.3,13.3,13.28,13.29,149400.0,11.8912,11.8912,11.8733,11.8822,149400.0
2009-06-10 11:40:00,13.29,13.29,13.26,13.27,131600.0,11.8822,11.8822,11.8554,11.8643,131600.0
2009-06-10 11:45:00,13.27,13.29,13.24,13.28,112600.0,11.8643,11.8822,11.8375,11.8733,112600.0
2009-06-10 11:50:00,13.28,13.29,13.25,13.26,95200.0,11.8733,11.8822,11.8465,11.8554,95200.0
2009-06-10 11:55:00,13.26,13.26,13.25,13.25,87600.0,11.8554,11.8554,11.8465,11.8465,87600.0
2009-06-10 12:00:00,13.25,13.29,13.24,13.28,170000.0,11.8465,11.8822,11.8375,11.8733,170000.0
2009-06-10 12:05:00,13.28,13.3,13.26,13.27,212200.0,11.8733,11.8912,11.8554,11.8643,212200.0
2009-06-10 12:10:00,13.27,13.3,13.27,13.29,135400.0,11.8643,11.8912,11.8643,11.8822,135400.0
2009-06-10 12:15:00,13.29,13.32,13.29,13.31,149000.0,11.8822,11.909,11.8822,11.9001,149000.0
2009-06-10 12:20:00,13.31,13.35,13.3,13.31,141200.0,11.9001,11.9359,11.8912,11.9001,141200.0
2009-06-10 12:25:00,13.31,13.34,13.31,13.33,54200.0,11.9001,11.9269,11.9001,11.918,54200.0
2009-06-10 12:30:00,13.34,13.34,13.3,13.34,83600.0,11.9269,11.9269,11.8912,11.9269,83600.0
2009-06-10 12:35:00,13.34,13.37,13.33,13.37,152600.0,11.9269,11.9537,11.918,11.9537,152600.0
2009-06-10 12:40:00,13.37,13.37,13.34,13.35,75200.0,11.9537,11.9537,11.9269,11.9359,75200.0
2009-06-10 12:45:00,13.35,13.35,13.3,13.3,119200.0,11.9359,11.9359,11.8912,11.8912,119200.0
2009-06-10 12:50:00,13.3,13.3,13.29,13.3,91200.0,11.8912,11.8912,11.8822,11.8912,91200.0
2009-06-10 12:55:00,13.3,13.31,13.29,13.29,107400.0,11.8912,11.9001,11.8822,11.8822,107400.0
2009-06-10 13:00:00,13.29,13.3,13.22,13.24,279200.0,11.8822,11.8912,11.8196,11.8375,279200.0
2009-06-10 13:05:00,13.24,13.25,13.24,13.24,57600.0,11.8375,11.8465,11.8375,11.8375,57600.0
2009-06-10 13:10:00,13.24,13.26,13.24,13.25,56200.0,11.8375,11.8554,11.8375,11.8465,56200.0
2009-06-10 13:15:00,13.24,13.26,13.24,13.25,58800.0,11.8375,11.8554,11.8375,11.8465,58800.0
2009-06-10 13:20:00,13.25,13.26,13.24,13.25,239400.0,11.8465,11.8554,11.8375,11.8465,239400.0
2009-06-10 13:25:00,13.25,13.25,13.24,13.24,98800.0,11.8465,11.8465,11.8375,11.8375,98800.0
2009-06-10 13:30:00,13.24,13.24,13.22,13.23,78200.0,11.8375,11.8375,11.8196,11.8286,78200.0
2009-06-10 13:35:00,13.23,13.23,13.19,13.19,201000.0,11.8286,11.8286,11.7928,11.7928,201000.0
2009-06-10 13:40:00,13.19,13.21,13.18,13.18,117000.0,11.7928,11.8107,11.7839,11.7839,117000.0
2009-06-10 13:45:00,13.18,13.19,13.15,13.15,240600.0,11.7839,11.7928,11.7571,11.7571,240600.0
2009-06-10 13:50:00,13.15,13.18,13.13,13.17,256800.0,11.7571,11.7839,11.7392,11.7749,256800.0
2009-06-10 13:55:00,13.17,13.19,13.15,13.19,95600.0,11.7749,11.7928,11.7571,11.7928,95600.0
2009-06-10 14:00:00,13.19,13.19,13.16,13.17,152200.0,11.7928,11.7928,11.766,11.7749,152200.0
2009-06-10 14:05:00,13.17,13.18,13.14,13.17,244400.0,11.7749,11.7839,11.7481,11.7749,244400.0
2009-06-10 14:10:00,13.17,13.21,13.17,13.21,107400.0,11.7749,11.8107,11.7749,11.8107,107400.0
2009-06-10 14:15:00,13.21,13.21,13.2,13.21,84000.0,11.8107,11.8107,11.8018,11.8107,84000.0
2009-06-10 14:20:00,13.21,13.22,13.18,13.19,228800.0,11.8107,11.8196,11.7839,11.7928,228800.0
2009-06-10 14:25:00,13.18,13.19,13.15,13.18,177000.0,11.7839,11.7928,11.7571,11.7839,177000.0
2009-06-10 14:30:00,13.18,13.18,13.13,13.15,237800.0,11.7839,11.7839,11.7392,11.7571,237800.0
2009-06-10 14:35:00,13.15,13.21,13.15,13.18,217800.0,11.7571,11.8107,11.7571,11.7839,217800.0
2009-06-10 14:40:00,13.18,13.19,13.15,13.19,204600.0,11.7839,11.7928,11.7571,11.7928,204600.0
2009-06-10 14:45:00,13.19,13.21,13.17,13.21,123200.0,11.7928,11.8107,11.7749,11.8107,123200.0
2009-06-10 14:50:00,13.21,13.24,13.16,13.24,307000.0,11.8107,11.8375,11.766,11.8375,307000.0
2009-06-10 14:55:00,13.24,13.24,13.2,13.21,301000.0,11.8375,11.8375,11.8018,11.8107,301000.0
2009-06-10 15:00:00,13.21,13.21,13.15,13.17,339400.0,11.8107,11.8107,11.7571,11.7749,339400.0
2009-06-10 15:05:00,13.17,13.17,13.12,13.15,273000.0,11.7749,11.7749,11.7302,11.7571,273000.0
2009-06-10 15:10:00,13.15,13.16,13.13,13.15,213800.0,11.7571,11.766,11.7392,11.7571,213800.0
2009-06-10 15:15:00,13.15,13.17,13.12,13.15,188600.0,11.7571,11.7749,11.7302,11.7571,188600.0
2009-06-10 15:20:00,13.15,13.2,13.15,13.17,187600.0,11.7571,11.8018,11.7571,11.7749,187600.0
2009-06-10 15:25:00,13.17,13.2,13.14,13.15,219200.0,11.7749,11.8018,11.7481,11.7571,219200.0
2009-06-10 15:30:00,13.15,13.22,13.15,13.2,246000.0,11.7571,11.8196,11.7571,11.8018,246000.0
2009-06-10 15:35:00,13.2,13.24,13.2,13.22,376200.0,11.8018,11.8375,11.8018,11.8196,376200.0
2009-06-10 15:40:00,13.22,13.23,13.19,13.23,397200.0,11.8196,11.8286,11.7928,11.8286,397200.0
2009-06-10 15:45:00,13.23,13.27,13.22,13.26,358200.0,11.8286,11.8643,11.8196,11.8554,358200.0
2009-06-10 15:50:00,13.26,13.3,13.23,13.28,539000.0,11.8554,11.8912,11.8286,11.8733,539000.0
2009-06-10 15:55:00,13.28,13.29,13.25,13.28,738000.0,11.8733,11.8822,11.8465,11.8733,738000.0
2009-06-11 09:30:00,13.3,13.41,13.22,13.41,200200.0,11.8912,11.9895,11.8196,11.9895,200200.0
2009-06-11 09:35:00,13.4,13.41,13.28,13.3,194200.0,11.9806,11.9895,11.8733,11.8912,194200.0
2009-06-11 09:40:00,13.3,13.36,13.28,13.35,160000.0,11.8912,11.9448,11.8733,11.9359,160000.0
2009-06-11 09:45:00,13.36,13.54,13.36,13.49,295800.0,11.9448,12.1057,11.9448,12.061,295800.0
2009-06-11 09:50:00,13.49,13.54,13.48,13.5,118000.0,12.061,12.1057,12.0521,12.07,118000.0
2009-06-11 09:55:00,13.51,13.52,13.48,13.52,78400.0,12.0789,12.0879,12.0521,12.0879,78400.0
2009-06-11 10:00:00,13.52,13.54,13.46,13.47,115600.0,12.0879,12.1057,12.0342,12.0432,115600.0
2009-06-11 10:05:00,13.47,13.49,13.42,13.47,114000.0,12.0432,12.061,11.9985,12.0432,114000.0
2009-06-11 10:10:00,13.47,13.51,13.47,13.51,81200.0,12.0432,12.0789,12.0432,12.0789,81200.0
2009-06-11 10:15:00,13.51,13.54,13.48,13.48,106400.0,12.0789,12.1057,12.0521,12.0521,106400.0
2009-06-11 10:20:00,13.48,13.51,13.45,13.47,94800.0,12.0521,12.0789,12.0253,12.0432,94800.0
2009-06-11 10:25:00,13.47,13.47,13.43,13.45,146200.0,12.0432,12.0432,12.0074,12.0253,146200.0
2009-06-11 10:30:00,13.45,13.47,13.44,13.45,76800.0,12.0253,12.0432,12.0163,12.0253,76800.0
2009-06-11 10:35:00,13.45,13.45,13.4,13.43,63400.0,12.0253,12.0253,11.9806,12.0074,63400.0
2009-06-11 10:40:00,13.44,13.47,13.42,13.45,88600.0,12.0163,12.0432,11.9985,12.0253,88600.0
2009-06-11 10:45:00,13.44,13.47,13.43,13.47,67400.0,12.0163,12.0432,12.0074,12.0432,67400.0
2009-06-11 10:50:00,13.47,13.47,13.44,13.44,51000.0,12.0432,12.0432,12.0163,12.0163,51000.0
2009-06-11 10:55:00,13.44,13.44,13.4,13.42,87400.0,12.0163,12.0163,11.9806,11.9985,87400.0
2009-06-11 11:00:00,13.42,13.43,13.4,13.42,85200.0,11.9985,12.0074,11.9806,11.9985,85200.0
2009-06-11 11:05:00,13.43,13.45,13.4,13.41,62800.0,12.0074,12.0253,11.9806,11.9895,62800.0
2009-06-11 11:10:00,13.4,13.46,13.39,13.42,199400.0,11.9806,12.0342,11.9716,11.9985,199400.0
2009-06-11 11:15:00,13.42,13.47,13.42,13.47,64200.0,11.9985,12.0432,11.9985,12.0432,64200.0
2009-06-11 11:20:00,13.47,13.47,13.44,13.44,67000.0,12.0432,12.0432,12.0163,12.0163,67000.0
2009-06-11 11:25:00,13.44,13.45,13.43,13.43,48800.0,12.0163,12.0253,12.0074,12.0074,48800.0
2009-06-11 11:30:00,13.42,13.44,13.4,13.4,72600.0,11.9985,12.0163,11.9806,11.9806,72600.0
2009-06-11 11:35:00,13.4,13.42,13.4,13.42,42000.0,11.9806,11.9985,11.9806,11.9985,42000.0
2009-06-11 11:40:00,13.41,13.43,13.4,13.4,62200.0,11.9895,12.0074,11.9806,11.9806,62200.0
2009-06-11 11:45:00,13.4,13.43,13.39,13.42,33800.0,11.9806,12.0074,11.9716,11.9985,33800.0
2009-06-11 11:50:00,13.42,13.44,13.41,13.44,45800.0,11.9985,12.0163,11.9895,12.0163,45800.0
2009-06-11 11:55:00,13.44,13.45,13.42,13.42,57200.0,12.0163,12.0253,11.9985,11.9985,57200.0
2009-06-11 12:00:00,13.42,13.42,13.38,13.41,73600.0,11.9985,11.9985,11.9627,11.9895,73600.0
2009-06-11 12:05:00,13.41,13.41,13.37,13.38,41000.0,11.9895,11.9895,11.9537,11.9627,41000.0
2009-06-11 12:10:00,13.38,13.39,13.35,13.37,77800.0,11.9627,11.9716,11.9359,11.9537,77800.0
2009-06-11 12:15:00,13.37,13.38,13.34,13.35,138000.0,11.9537,11.9627,11.9269,11.9359,138000.0
2009-06-11 12:20:00,13.35,13.39,13.35,13.38,83800.0,11.9359,11.9716,11.9359,11.9627,83800.0
2009-06-11 12:25:00,13.38,13.39,13.36,13.36,48800.0,11.9627,11.9716,11.9448,11.9448,48800.0
2009-06-11 12:30:00,13.36,13.4,13.36,13.4,77600.0,11.9448,11.9806,11.9448,11.9806,77600.0
2009-06-11 12:35:00,13.39,13.39,13.37,13.37,62800.0,11.9716,11.9716,11.9537,11.9537,62800.0
2009-06-11 12:40:00,13.37,13.4,13.37,13.4,49000.0,11.9537,11.9806,11.9537,11.9806,49000.0
2009-06-11 12:45:00,13.4,13.42,13.4,13.4,52000.0,11.9806,11.9985,11.9806,11.9806,52000.0
2009-06-11 12:50:00,13.4,13.41,13.38,13.4,92200.0,11.9806,11.9895,11.9627,11.9806,92200.0
2009-06-11 12:55:00,13.4,13.45,13.4,13.42,112200.0,11.9806,12.0253,11.9806,11.9985,112200.0
2009-06-11 13:00:00,13.42,13.47,13.39,13.44,96200.0,11.9985,12.0432,11.9716,12.0163,96200.0
2009-06-11 13:05:00,13.44,13.44,13.4,13.4,60400.0,12.0163,12.0163,11.9806,11.9806,60400.0
2009-06-11 13:10:00,13.4,13.42,13.39,13.4,63600.0,11.9806,11.9985,11.9716,11.9806,63600.0
2009-06-11 13:15:00,13.4,13.44,13.4,13.43,44400.0,11.9806,12.0163,11.9806,12.0074,44400.0
2009-06-11 13:20:00,13.43,13.47,13.43,13.46,84400.0,12.0074,12.0432,12.0074,12.0342,84400.0
2009-06-11 13:25:00,13.46,13.47,13.45,13.45,90600.0,12.0342,12.0432,12.0253,12.0253,90600.0
2009-06-11 13:30:00,13.46,13.47,13.45,13.46,73400.0,12.0342,12.0432,12.0253,12.0342,73400.0
2009-06-11 13:35:00,13.45,13.45,13.42,13.43,53600.0,12.0253,12.0253,11.9985,12.0074,53600.0
2009-06-11 13:40:00,13.42,13.42,13.4,13.42,107000.0,11.9985,11.9985,11.9806,11.9985,107000.0
2009-06-11 13:45:00,13.42,13.47,13.42,13.42,91600.0,11.9985,12.0432,11.9985,11.9985,91600.0
2009-06-11 13:50:00,13.43,13.44,13.4,13.44,47400.0,12.0074,12.0163,11.9806,12.0163,47400.0
2009-06-11 13:55:00,13.44,13.46,13.44,13.44,82600.0,12.0163,12.0342,12.0163,12.0163,82600.0
2009-06-11 14:00:00,13.44,13.44,13.38,13.4,281800.0,12.0163,12.0163,11.9627,11.9806,281800.0
2009-06-11 14:05:00,13.4,13.42,13.38,13.38,104400.0,11.9806,11.9985,11.9627,11.9627,104400.0
2009-06-11 14:10:00,13.38,13.4,13.38,13.39,123200.0,11.9627,11.9806,11.9627,11.9716,123200.0
2009-06-11 14:15:00,13.4,13.42,13.38,13.4,195200.0,11.9806,11.9985,11.9627,11.9806,195200.0
2009-06-11 14:20:00,13.4,13.4,13.38,13.38,125000.0,11.9806,11.9806,11.9627,11.9627,125000.0
2009-06-11 14:25:00,13.38,13.4,13.37,13.37,71600.0,11.9627,11.9806,11.9537,11.9537,71600.0
2009-06-11 14:30:00,13.38,13.38,13.34,13.37,218200.0,11.9627,11.9627,11.9269,11.9537,218200.0
2009-06-11 14:35:00,13.36,13.37,13.31,13.34,135000.0,11.9448,11.9537,11.9001,11.9269,135000.0
2009-06-11 14:40:00,13.33,13.37,13.33,13.37,67400.0,11.918,11.9537,11.918,11.9537,67400.0
2009-06-11 14:45:00,13.37,13.4,13.35,13.38,75000.0,11.9537,11.9806,11.9359,11.9627,75000.0
2009-06-11 14:50:00,13.38,13.41,13.37,13.39,113200.0,11.9627,11.9895,11.9537,11.9716,113200.0
2009-06-11 14:55:00,13.4,13.42,13.39,13.4,163000.0,11.9806,11.9985,11.9716,11.9806,163000.0
2009-06-11 15:00:00,13.4,13.4,13.37,13.39,125800.0,11.9806,11.9806,11.9537,11.9716,125800.0
2009-06-11 15:05:00,13.38,13.4,13.38,13.4,96000.0,11.9627,11.9806,11.9627,11.9806,96000.0
2009-06-11 15:10:00,13.4,13.4,13.37,13.39,65800.0,11.9806,11.9806,11.9537,11.9716,65800.0
2009-06-11 15:15:00,13.4,13.4,13.38,13.38,84000.0,11.9806,11.9806,11.9627,11.9627,84000.0
2009-06-11 15:20:00,13.38,13.4,13.37,13.4,73000.0,11.9627,11.9806,11.9537,11.9806,73000.0
2009-06-11 15:25:00,13.4,13.4,13.35,13.35,209600.0,11.9806,11.9806,11.9359,11.9359,209600.0
2009-06-11 15:30:00,13.35,13.35,13.29,13.32,228400.0,11.9359,11.9359,11.8822,11.909,228400.0
2009-06-11 15:35:00,13.31,13.36,13.31,13.34,148400.0,11.9001,11.9448,11.9001,11.9269,148400.0
2009-06-11 15:40:00,13.33,13.36,13.32,13.33,206600.0,11.918,11.9448,11.909,11.918,206600.0
2009-06-11 15:45:00,13.33,13.35,13.31,13.34,312800.0,11.918,11.9359,11.9001,11.9269,312800.0
2009-06-11 15:50:00,13.34,13.37,13.31,13.33,265400.0,11.9269,11.9537,11.9001,11.918,265400.0
2009-06-11 15:55:00,13.32,13.33,13.26,13.29,695000.0,11.909,11.918,11.8554,11.8822,695000.0
2009-06-12 09:30:00,13.24,13.26,13.15,13.22,125600.0,11.8375,11.8554,11.7571,11.8196,125600.0
2009-06-12 09:35:00,13.21,13.29,13.18,13.29,173800.0,11.8107,11.8822,11.7839,11.8822,173800.0
2009-06-12 09:40:00,13.3,13.3,13.2,13.2,131000.0,11.8912,11.8912,11.8018,11.8018,131000.0
2009-06-12 09:45:00,13.2,13.26,13.19,13.24,111200.0,11.8018,11.8554,11.7928,11.8375,111200.0
2009-06-12 09:50:00,13.24,13.27,13.21,13.22,88600.0,11.8375,11.8643,11.8107,11.8196,88600.0
2009-06-12 09:55:00,13.22,13.22,13.17,13.2,125600.0,11.8196,11.8196,11.7749,11.8018,125600.0
2009-06-12 10:00:00,13.2,13.2,13.13,13.19,154200.0,11.8018,11.8018,11.7392,11.7928,154200.0
2009-06-12 10:05:00,13.19,13.21,13.18,13.2,70000.0,11.7928,11.8107,11.7839,11.8018,70000.0
2009-06-12 10:10:00,13.2,13.25,13.2,13.24,159600.0,11.8018,11.8465,11.8018,11.8375,159600.0
2009-06-12 10:15:00,13.24,13.26,13.21,13.24,108800.0,11.8375,11.8554,11.8107,11.8375,108800.0
2009-06-12 10:20:00,13.24,13.29,13.24,13.26,145400.0,11.8375,11.8822,11.8375,11.8554,145400.0
2009-06-12 10:25:00,13.26,13.27,13.22,13.22,60000.0,11.8554,11.8643,11.8196,11.8196,60000.0
2009-06-12 10:30:00,13.22,13.26,13.2,13.25,125200.0,11.8196,11.8554,11.8018,11.8465,125200.0
2009-06-12 10:35:00,13.25,13.33,13.25,13.32,198000.0,11.8465,11.918,11.8465,11.909,198000.0
2009-06-12 10:40:00,13.32,13.35,13.31,13.35,157400.0,11.909,11.9359,11.9001,11.9359,157400.0
2009-06-12 10:45:00,13.35,13.35,13.29,13.31,100200.0,11.9359,11.9359,11.8822,11.9001,100200.0
2009-06-12 10:50:00,13.31,13.35,13.31,13.34,124200.0,11.9001,11.9359,11.9001,11.9269,124200.0
2009-06-12 10:55:00,13.34,13.35,13.31,13.31,129400.0,11.9269,11.9359,11.9001,11.9001,129400.0
2009-06-12 11:00:00,13.31,13.33,13.29,13.3,132600.0,11.9001,11.918,11.8822,11.8912,132600.0
2009-06-12 11:05:00,13.3,13.3,13.26,13.26,80000.0,11.8912,11.8912,11.8554,11.8554,80000.0
2009-06-12 11:10:00,13.26,13.26,13.22,13.22,85400.0,11.8554,11.8554,11.8196,11.8196,85400.0
2009-06-12 11:15:00,13.22,13.26,13.22,13.26,167200.0,11.8196,11.8554,11.8196,11.8554,167200.0
2009-06-12 11:20:00,13.26,13.3,13.26,13.28,99200.0,11.8554,11.8912,11.8554,11.8733,99200.0
2009-06-12 11:25:00,13.28,13.3,13.28,13.28,68800.0,11.8733,11.8912,11.8733,11.8733,68800.0
2009-06-12 11:30:00,13.28,13.28,13.24,13.26,68600.0,11.8733,11.8733,11.8375,11.8554,68600.0
2009-06-12 11:35:00,13.26,13.27,13.25,13.26,29400.0,11.8554,11.8643,11.8465,11.8554,29400.0
2009-06-12 11:40:00,13.25,13.26,13.22,13.22,26800.0,11.8465,11.8554,11.8196,11.8196,26800.0
2009-06-12 11:45:00,13.22,13.25,13.21,13.25,69400.0,11.8196,11.8465,11.8107,11.8465,69400.0
2009-06-12 11:50:00,13.26,13.29,13.26,13.28,54000.0,11.8554,11.8822,11.8554,11.8733,54000.0
2009-06-12 11:55:00,13.28,13.28,13.26,13.27,20800.0,11.8733,11.8733,11.8554,11.8643,20800.0
2009-06-12 12:00:00,13.26,13.33,13.26,13.33,91400.0,11.8554,11.918,11.8554,11.918,91400.0
2009-06-12 12:05:00,13.32,13.33,13.31,13.31,53400.0,11.909,11.918,11.9001,11.9001,53400.0
2009-06-12 12:10:00,13.31,13.33,13.31,13.31,39400.0,11.9001,11.918,11.9001,11.9001,39400.0
2009-06-12 12:15:00,13.31,13.32,13.31,13.31,35200.0,11.9001,11.909,11.9001,11.9001,35200.0
2009-06-12 12:20:00,13.31,13.32,13.24,13.26,159000.0,11.9001,11.909,11.8375,11.8554,159000.0
2009-06-12 12:25:00,13.26,13.28,13.26,13.27,52400.0,11.8554,11.8733,11.8554,11.8643,52400.0
2009-06-12 12:30:00,13.28,13.29,13.22,13.23,91800.0,11.8733,11.8822,11.8196,11.8286,91800.0
2009-06-12 12:35:00,13.23,13.25,13.22,13.23,48400.0,11.8286,11.8465,11.8196,11.8286,48400.0
2009-06-12 12:40:00,13.24,13.26,13.24,13.26,45200.0,11.8375,11.8554,11.8375,11.8554,45200.0
2009-06-12 12:45:00,13.26,13.31,13.26,13.29,69600.0,11.8554,11.9001,11.8554,11.8822,69600.0
2009-06-12 12:50:00,13.28,13.28,13.23,13.24,67600.0,11.8733,11.8733,11.8286,11.8375,67600.0
2009-06-12 12:55:00,13.24,13.29,13.24,13.27,114800.0,11.8375,11.8822,11.8375,11.8643,114800.0
2009-06-12 13:00:00,13.28,13.31,13.27,13.28,74200.0,11.8733,11.9001,11.8643,11.8733,74200.0
2009-06-12 13:05:00,13.28,13.28,13.24,13.25,87800.0,11.8733,11.8733,11.8375,11.8465,87800.0
2009-06-12 13:10:00,13.25,13.29,13.24,13.28,51400.0,11.8465,11.8822,11.8375,11.8733,51400.0
2009-06-12 13:15:00,13.28,13.29,13.24,13.24,138600.0,11.8733,11.8822,11.8375,11.8375,138600.0
2009-06-12 13:20:00,13.25,13.25,13.22,13.25,125200.0,11.8465,11.8465,11.8196,11.8465,125200.0
2009-06-12 13:25:00,13.25,13.27,13.23,13.24,43000.0,11.8465,11.8643,11.8286,11.8375,43000.0
2009-06-12 13:30:00,13.24,13.26,13.23,13.24,47200.0,11.8375,11.8554,11.8286,11.8375,47200.0
2009-06-12 13:35:00,13.24,13.28,13.24,13.24,80200.0,11.8375,11.8733,11.8375,11.8375,80200.0
2009-06-12 13:40:00,13.24,13.26,13.23,13.25,45600.0,11.8375,11.8554,11.8286,11.8465,45600.0
2009-06-12 13:45:00,13.25,13.28,13.25,13.28,49200.0,11.8465,11.8733,11.8465,11.8733,49200.0
2009-06-12 13:50:00,13.28,13.3,13.28,13.29,65200.0,11.8733,11.8912,11.8733,11.8822,65200.0
2009-06-12 13:55:00,13.29,13.31,13.29,13.31,46800.0,11.8822,11.9001,11.8822,11.9001,46800.0
2009-06-12 14:00:00,13.31,13.31,13.26,13.27,95400.0,11.9001,11.9001,11.8554,11.8643,95400.0
2009-06-12 14:05:00,13.27,13.27,13.25,13.26,73400.0,11.8643,11.8643,11.8465,11.8554,73400.0
2009-06-12 14:10:00,13.26,13.3,13.26,13.3,74600.0,11.8554,11.8912,11.8554,11.8912,74600.0
2009-06-12 14:15:00,13.3,13.31,13.29,13.3,91400.0,11.8912,11.9001,11.8822,11.8912,91400.0
2009-06-12 14:20:00,13.3,13.31,13.3,13.31,74400.0,11.8912,11.9001,11.8912,11.9001,74400.0
2009-06-12 14:25:00,13.31,13.32,13.29,13.3,72000.0,11.9001,11.909,11.8822,11.8912,72000.0
2009-06-12 14:30:00,13.3,13.34,13.3,13.33,90800.0,11.8912,11.9269,11.8912,11.918,90800.0
2009-06-12 14:35:00,13.33,13.34,13.32,13.33,53400.0,11.918,11.9269,11.909,11.918,53400.0
2009-06-12 14:40:00,13.33,13.4,13.33,13.37,180200.0,11.918,11.9806,11.918,11.9537,180200.0
2009-06-12 14:45:00,13.37,13.39,13.35,13.35,147800.0,11.9537,11.9716,11.9359,11.9359,147800.0
2009-06-12 14:50:00,13.35,13.38,13.34,13.38,147800.0,11.9359,11.9627,11.9269,11.9627,147800.0
2009-06-12 14:55:00,13.38,13.38,13.34,13.38,155200.0,11.9627,11.9627,11.9269,11.9627,155200.0
2009-06-12 15:00:00,13.38,13.41,13.37,13.41,179000.0,11.9627,11.9895,11.9537,11.9895,179000.0
2009-06-12 15:05:00,13.4,13.42,13.39,13.41,176400.0,11.9806,11.9985,11.9716,11.9895,176400.0
2009-06-12 15:10:00,13.41,13.43,13.41,13.42,205200.0,11.9895,12.0074,11.9895,11.9985,205200.0
2009-06-12 15:15:00,13.42,13.44,13.41,13.43,165600.0,11.9985,12.0163,11.9895,12.0074,165600.0
2009-06-12 15:20:00,13.43,13.43,13.38,13.38,112200.0,12.0074,12.0074,11.9627,11.9627,112200.0
2009-06-12 15:25:00,13.38,13.4,13.37,13.4,118600.0,11.9627,11.9806,11.9537,11.9806,118600.0
2009-06-12 15:30:00,13.4,13.4,13.38,13.38,155400.0,11.9806,11.9806,11.9627,11.9627,155400.0
2009-06-12 15:35:00,13.38,13.38,13.33,13.33,220000.0,11.9627,11.9627,11.918,11.918,220000.0
2009-06-12 15:40:00,13.33,13.36,13.33,13.36,97800.0,11.918,11.9448,11.918,11.9448,97800.0
2009-06-12 15:45:00,13.36,13.36,13.32,13.34,169200.0,11.9448,11.9448,11.909,11.9269,169200.0
2009-06-12 15:50:00,13.34,13.4,13.34,13.36,308200.0,11.9269,11.9806,11.9269,11.9448,308200.0
2009-06-12 15:55:00,13.36,13.42,13.36,13.41,360600.0,11.9448,11.9985,11.9448,11.9895,360600.0
2009-06-15 09:30:00,13.3,13.36,13.11,13.16,134400.0,11.8912,11.9448,11.7213,11.766,134400.0
2009-06-15 09:35:00,13.17,13.23,13.14,13.23,54800.0,11.7749,11.8286,11.7481,11.8286,54800.0
2009-06-15 09:40:00,13.22,13.23,13.15,13.15,51200.0,11.8196,11.8286,11.7571,11.7571,51200.0
2009-06-15 09:45:00,13.15,13.15,13.03,13.06,177200.0,11.7571,11.7571,11.6498,11.6766,177200.0
2009-06-15 09:50:00,13.06,13.11,13.03,13.09,78600.0,11.6766,11.7213,11.6498,11.7034,78600.0
2009-06-15 09:55:00,13.09,13.12,13.06,13.12,43600.0,11.7034,11.7302,11.6766,11.7302,43600.0
2009-06-15 10:00:00,13.12,13.12,13.05,13.05,43600.0,11.7302,11.7302,11.6676,11.6676,43600.0
2009-06-15 10:05:00,13.05,13.08,13.02,13.06,77000.0,11.6676,11.6945,11.6408,11.6766,77000.0
2009-06-15 10:10:00,13.06,13.08,13.05,13.05,35200.0,11.6766,11.6945,11.6676,11.6676,35200.0
2009-06-15 10:15:00,13.04,13.04,13.01,13.02,49600.0,11.6587,11.6587,11.6319,11.6408,49600.0
2009-06-15 10:20:00,13.02,13.03,13.0,13.01,93400.0,11.6408,11.6498,11.6229,11.6319,93400.0
2009-06-15 10:25:00,13.01,13.02,12.99,12.99,81200.0,11.6319,11.6408,11.614,11.614,81200.0
2009-06-15 10:30:00,12.99,12.99,12.95,12.97,178400.0,11.614,11.614,11.5782,11.5961,178400.0
2009-06-15 10:35:00,12.97,12.97,12.93,12.93,119800.0,11.5961,11.5961,11.5604,11.5604,119800.0
2009-06-15 10:40:00,12.92,13.05,12.92,12.93,108600.0,11.5514,11.6676,11.5514,11.5604,108600.0
2009-06-15 10:45:00,12.93,12.99,12.93,12.99,151600.0,11.5604,11.614,11.5604,11.614,151600.0
2009-06-15 10:50:00,12.98,13.02,12.97,13.0,132400.0,11.6051,11.6408,11.5961,11.6229,132400.0
2009-06-15 10:55:00,13.0,13.0,12.97,12.97,43000.0,11.6229,11.6229,11.5961,11.5961,43000.0
2009-06-15 11:00:00,12.98,12.99,12.95,12.97,34600.0,11.6051,11.614,11.5782,11.5961,34600.0
2009-06-15 11:05:00,12.97,13.0,12.97,12.97,64600.0,11.5961,11.6229,11.5961,11.5961,64600.0
2009-06-15 11:10:00,12.97,12.97,12.95,12.97,56600.0,11.5961,11.5961,11.5782,11.5961,56600.0
2009-06-15 11:15:00,12.97,12.99,12.93,12.94,67400.0,11.5961,11.614,11.5604,11.5693,67400.0
2009-06-15 11:20:00,12.94,12.96,12.92,12.95,60800.0,11.5693,11.5872,11.5514,11.5782,60800.0
2009-06-15 11:25:00,12.95,12.95,12.9,12.93,59400.0,11.5782,11.5782,11.5335,11.5604,59400.0
2009-06-15 11:30:00,12.93,12.94,12.92,12.93,48600.0,11.5604,11.5693,11.5514,11.5604,48600.0
2009-06-15 11:35:00,12.93,12.93,12.9,12.9,36600.0,11.5604,11.5604,11.5335,11.5335,36600.0
2009-06-15 11:40:00,12.9,12.91,12.89,12.9,76400.0,11.5335,11.5425,11.5246,11.5335,76400.0
2009-06-15 11:45:00,12.9,12.9,12.88,12.88,138600.0,11.5335,11.5335,11.5157,11.5157,138600.0
2009-06-15 11:50:00,12.88,12.89,12.85,12.87,116400.0,11.5157,11.5246,11.4888,11.5067,116400.0
2009-06-15 11:55:00,12.87,12.88,12.86,12.87,40600.0,11.5067,11.5157,11.4978,11.5067,40600.0
2009-06-15 12:00:00,12.87,12.88,12.86,12.86,68400.0,11.5067,11.5157,11.4978,11.4978,68400.0
2009-06-15 12:05:00,12.86,12.88,12.85,12.88,113400.0,11.4978,11.5157,11.4888,11.5157,113400.0
2009-06-15 12:10:00,12.88,12.88,12.86,12.88,46600.0,11.5157,11.5157,11.4978,11.5157,46600.0
2009-06-15 12:15:00,12.88,12.88,12.87,12.88,40600.0,11.5157,11.5157,11.5067,11.5157,40600.0
2009-06-15 12:20:00,12.88,12.88,12.86,12.87,56200.0,11.5157,11.5157,11.4978,11.5067,56200.0
2009-06-15 12:25:00,12.87,12.88,12.81,12.86,94600.0,11.5067,11.5157,11.4531,11.4978,94600.0
2009-06-15 12:30:00,12.86,12.87,12.85,12.87,98600.0,11.4978,11.5067,11.4888,11.5067,98600.0
2009-06-15 12:35:00,12.86,12.88,12.86,12.88,53800.0,11.4978,11.5157,11.4978,11.5157,53800.0
2009-06-15 12:40:00,12.88,12.88,12.87,12.88,36200.0,11.5157,11.5157,11.5067,11.5157,36200.0
2009-06-15 12:45:00,12.88,12.88,12.83,12.85,68800.0,11.5157,11.5157,11.4709,11.4888,68800.0
2009-06-15 12:50:00,12.85,12.88,12.85,12.86,87600.0,11.4888,11.5157,11.4888,11.4978,87600.0
2009-06-15 12:55:00,12.87,12.87,12.86,12.86,76000.0,11.5067,11.5067,11.4978,11.4978,76000.0
2009-06-15 13:00:00,12.86,12.86,12.81,12.81,218000.0,11.4978,11.4978,11.4531,11.4531,218000.0
2009-06-15 13:05:00,12.81,12.83,12.8,12.82,253600.0,11.4531,11.4709,11.4441,11.462,253600.0
2009-06-15 13:10:00,12.82,12.85,12.81,12.83,74000.0,11.462,11.4888,11.4531,11.4709,74000.0
2009-06-15 13:15:00,12.83,12.85,12.81,12.81,95000.0,11.4709,11.4888,11.4531,11.4531,95000.0
2009-06-15 13:20:00,12.82,12.83,12.81,12.81,37600.0,11.462,11.4709,11.4531,11.4531,37600.0
2009-06-15 13:25:00,12.82,12.83,12.81,12.83,49600.0,11.462,11.4709,11.4531,11.4709,49600.0
2009-06-15 13:30:00,12.83,12.83,12.77,12.79,163800.0,11.4709,11.4709,11.4173,11.4352,163800.0
2009-06-15 13:35:00,12.79,12.81,12.79,12.81,47800.0,11.4352,11.4531,11.4352,11.4531,47800.0
2009-06-15 13:40:00,12.81,12.82,12.8,12.8,100800.0,11.4531,11.462,11.4441,11.4441,100800.0
2009-06-15 13:45:00,12.8,12.81,12.78,12.79,189400.0,11.4441,11.4531,11.4262,11.4352,189400.0
2009-06-15 13:50:00,12.79,12.81,12.78,12.8,187000.0,11.4352,11.4531,11.4262,11.4441,187000.0
2009-06-15 13:55:00,12.8,12.81,12.79,12.81,71200.0,11.4441,11.4531,11.4352,11.4531,71200.0
2009-06-15 14:00:00,12.81,12.85,12.81,12.84,89600.0,11.4531,11.4888,11.4531,11.4799,89600.0
2009-06-15 14:05:00,12.84,12.84,12.81,12.82,99600.0,11.4799,11.4799,11.4531,11.462,99600.0
2009-06-15 14:10:00,12.82,12.83,12.81,12.83,68800.0,11.462,11.4709,11.4531,11.4709,68800.0
2009-06-15 14:15:00,12.82,12.83,12.8,12.81,77400.0,11.462,11.4709,11.4441,11.4531,77400.0
2009-06-15 14:20:00,12.81,12.83,12.8,12.81,138600.0,11.4531,11.4709,11.4441,11.4531,138600.0
2009-06-15 14:25:00,12.81,12.84,12.81,12.83,103000.0,11.4531,11.4799,11.4531,11.4709,103000.0
2009-06-15 14:30:00,12.82,12.84,12.81,12.84,97400.0,11.462,11.4799,11.4531,11.4799,97400.0
2009-06-15 14:35:00,12.85,12.86,12.83,12.85,77600.0,11.4888,11.4978,11.4709,11.4888,77600.0
2009-06-15 14:40:00,12.85,12.85,12.81,12.82,127600.0,11.4888,11.4888,11.4531,11.462,127600.0
2009-06-15 14:45:00,12.82,12.84,12.81,12.81,159400.0,11.462,11.4799,11.4531,11.4531,159400.0
2009-06-15 14:50:00,12.81,12.82,12.8,12.81,86600.0,11.4531,11.462,11.4441,11.4531,86600.0
2009-06-15 14:55:00,12.81,12.84,12.8,12.84,157600.0,11.4531,11.4799,11.4441,11.4799,157600.0
2009-06-15 15:00:00,12.84,12.85,12.81,12.84,164600.0,11.4799,11.4888,11.4531,11.4799,164600.0
2009-06-15 15:05:00,12.84,12.87,12.83,12.87,128600.0,11.4799,11.5067,11.4709,11.5067,128600.0
2009-06-15 15:10:00,12.87,12.87,12.85,12.86,130600.0,11.5067,11.5067,11.4888,11.4978,130600.0
2009-06-15 15:15:00,12.86,12.88,12.84,12.86,222800.0,11.4978,11.5157,11.4799,11.4978,222800.0
2009-06-15 15:20:00,12.86,12.87,12.85,12.86,173400.0,11.4978,11.5067,11.4888,11.4978,173400.0
2009-06-15 15:25:00,12.85,12.88,12.84,12.86,214600.0,11.4888,11.5157,11.4799,11.4978,214600.0
2009-06-15 15:30:00,12.86,12.88,12.84,12.85,177600.0,11.4978,11.5157,11.4799,11.4888,177600.0
2009-06-15 15:35:00,12.84,12.9,12.84,12.88,351600.0,11.4799,11.5335,11.4799,11.5157,351600.0
2009-06-15 15:40:00,12.88,12.89,12.84,12.86,187600.0,11.5157,11.5246,11.4799,11.4978,187600.0
2009-06-15 15:45:00,12.86,12.9,12.86,12.9,399000.0,11.4978,11.5335,11.4978,11.5335,399000.0
2009-06-15 15:50:00,12.9,12.91,12.86,12.88,519000.0,11.5335,11.5425,11.4978,11.5157,519000.0
2009-06-15 15:55:00,12.88,12.91,12.88,12.9,388000.0,11.5157,11.5425,11.5157,11.5335,388000.0
2009-06-16 09:30:00,13.15,13.15,13.05,13.09,135400.0,11.7571,11.7571,11.6676,11.7034,135400.0
2009-06-16 09:35:00,13.1,13.13,13.02,13.03,95600.0,11.7123,11.7392,11.6408,11.6498,95600.0
2009-06-16 09:40:00,13.02,13.07,13.0,13.06,72000.0,11.6408,11.6855,11.6229,11.6766,72000.0
2009-06-16 09:45:00,13.06,13.11,13.06,13.08,67400.0,11.6766,11.7213,11.6766,11.6945,67400.0
2009-06-16 09:50:00,13.08,13.11,13.04,13.06,194600.0,11.6945,11.7213,11.6587,11.6766,194600.0
2009-06-16 09:55:00,13.06,13.12,13.04,13.1,183400.0,11.6766,11.7302,11.6587,11.7123,183400.0
2009-06-16 10:00:00,13.1,13.15,13.1,13.13,184400.0,11.7123,11.7571,11.7123,11.7392,184400.0
2009-06-16 10:05:00,13.13,13.15,13.1,13.11,116400.0,11.7392,11.7571,11.7123,11.7213,116400.0
2009-06-16 10:10:00,13.11,13.12,13.05,13.06,92000.0,11.7213,11.7302,11.6676,11.6766,92000.0
2009-06-16 10:15:00,13.06,13.07,12.97,12.97,252800.0,11.6766,11.6855,11.5961,11.5961,252800.0
2009-06-16 10:20:00,12.97,13.03,12.97,13.02,105400.0,11.5961,11.6498,11.5961,11.6408,105400.0
2009-06-16 10:25:00,13.02,13.04,13.01,13.03,84800.0,11.6408,11.6587,11.6319,11.6498,84800.0
2009-06-16 10:30:00,13.02,13.04,13.01,13.01,47600.0,11.6408,11.6587,11.6319,11.6319,47600.0
2009-06-16 10:35:00,13.01,13.05,12.99,13.05,68000.0,11.6319,11.6676,11.614,11.6676,68000.0
2009-06-16 10:40:00,13.05,13.05,13.04,13.05,56200.0,11.6676,11.6676,11.6587,11.6676,56200.0
2009-06-16 10:45:00,13.05,13.06,13.03,13.04,87200.0,11.6676,11.6766,11.6498,11.6587,87200.0
2009-06-16 10:50:00,13.03,13.05,13.02,13.02,164000.0,11.6498,11.6676,11.6408,11.6408,164000.0
2009-06-16 10:55:00,13.03,13.05,13.03,13.05,59800.0,11.6498,11.6676,11.6498,11.6676,59800.0
2009-06-16 11:00:00,13.05,13.05,13.04,13.04,50800.0,11.6676,11.6676,11.6587,11.6587,50800.0
2009-06-16 11:05:00,13.04,13.04,13.0,13.01,125000.0,11.6587,11.6587,11.6229,11.6319,125000.0
2009-06-16 11:10:00,13.01,13.02,13.0,13.01,84200.0,11.6319,11.6408,11.6229,11.6319,84200.0
2009-06-16 11:15:00,13.01,13.02,13.0,13.01,117600.0,11.6319,11.6408,11.6229,11.6319,117600.0
2009-06-16 11:20:00,13.01,13.02,13.0,13.01,43400.0,11.6319,11.6408,11.6229,11.6319,43400.0
2009-06-16 11:25:00,13.01,13.03,13.0,13.02,92600.0,11.6319,11.6498,11.6229,11.6408,92600.0
2009-06-16 11:30:00,13.02,13.02,12.99,13.0,59000.0,11.6408,11.6408,11.614,11.6229,59000.0
2009-06-16 11:35:00,13.01,13.01,12.99,13.0,64400.0,11.6319,11.6319,11.614,11.6229,64400.0
2009-06-16 11:40:00,13.0,13.0,12.99,13.0,28200.0,11.6229,11.6229,11.614,11.6229,28200.0
2009-06-16 11:45:00,12.99,13.01,12.99,12.99,42600.0,11.614,11.6319,11.614,11.614,42600.0
2009-06-16 11:50:00,12.99,12.99,12.98,12.99,33600.0,11.614,11.614,11.6051,11.614,33600.0
2009-06-16 11:55:00,12.99,13.01,12.99,12.99,56400.0,11.614,11.6319,11.614,11.614,56400.0
2009-06-16 12:00:00,12.99,13.02,12.98,13.01,27200.0,11.614,11.6408,11.6051,11.6319,27200.0
2009-06-16 12:05:00,13.01,13.03,13.01,13.02,32600.0,11.6319,11.6498,11.6319,11.6408,32600.0
2009-06-16 12:10:00,13.02,13.04,13.02,13.03,132400.0,11.6408,11.6587,11.6408,11.6498,132400.0
2009-06-16 12:15:00,13.03,13.03,13.01,13.02,93000.0,11.6498,11.6498,11.6319,11.6408,93000.0
2009-06-16 12:20:00,13.02,13.02,12.97,12.99,73800.0,11.6408,11.6408,11.5961,11.614,73800.0
2009-06-16 12:25:00,12.99,13.03,12.99,13.03,42600.0,11.614,11.6498,11.614,11.6498,42600.0
2009-06-16 12:30:00,13.02,13.03,12.98,12.98,47800.0,11.6408,11.6498,11.6051,11.6051,47800.0
2009-06-16 12:35:00,12.98,12.99,12.95,12.96,30800.0,11.6051,11.614,11.5782,11.5872,30800.0
2009-06-16 12:40:00,12.95,12.95,12.93,12.94,50800.0,11.5782,11.5782,11.5604,11.5693,50800.0
2009-06-16 12:45:00,12.94,12.94,12.87,12.88,59200.0,11.5693,11.5693,11.5067,11.5157,59200.0
2009-06-16 12:50:00,12.88,12.93,12.88,12.93,85600.0,11.5157,11.5604,11.5157,11.5604,85600.0
2009-06-16 12:55:00,12.93,12.94,12.92,12.94,92000.0,11.5604,11.5693,11.5514,11.5693,92000.0
2009-06-16 13:00:00,12.94,12.94,12.9,12.91,81400.0,11.5693,11.5693,11.5335,11.5425,81400.0
2009-06-16 13:05:00,12.91,12.92,12.9,12.92,20800.0,11.5425,11.5514,11.5335,11.5514,20800.0
2009-06-16 13:10:00,12.91,12.93,12.9,12.93,70200.0,11.5425,11.5604,11.5335,11.5604,70200.0
2009-06-16 13:15:00,12.92,12.93,12.92,12.92,37800.0,11.5514,11.5604,11.5514,11.5514,37800.0
2009-06-16 13:20:00,12.92,12.93,12.9,12.9,85600.0,11.5514,11.5604,11.5335,11.5335,85600.0
2009-06-16 13:25:00,12.9,12.94,12.9,12.92,70200.0,11.5335,11.5693,11.5335,11.5514,70200.0
2009-06-16 13:30:00,12.92,12.93,12.88,12.9,150200.0,11.5514,11.5604,11.5157,11.5335,150200.0
2009-06-16 13:35:00,12.9,12.92,12.9,12.91,77200.0,11.5335,11.5514,11.5335,11.5425,77200.0
2009-06-16 13:40:00,12.91,12.93,12.9,12.93,71000.0,11.5425,11.5604,11.5335,11.5604,71000.0
2009-06-16 13:45:00,12.93,12.95,12.93,12.94,35000.0,11.5604,11.5782,11.5604,11.5693,35000.0
2009-06-16 13:50:00,12.93,12.93,12.9,12.9,26400.0,11.5604,11.5604,11.5335,11.5335,26400.0
2009-06-16 13:55:00,12.91,12.92,12.89,12.9,139400.0,11.5425,11.5514,11.5246,11.5335,139400.0
2009-06-16 14:00:00,12.88,12.88,12.84,12.85,190000.0,11.5157,11.5157,11.4799,11.4888,190000.0
2009-06-16 14:05:00,12.85,12.86,12.81,12.84,90600.0,11.4888,11.4978,11.4531,11.4799,90600.0
2009-06-16 14:10:00,12.84,12.84,12.79,12.8,273200.0,11.4799,11.4799,11.4352,11.4441,273200.0
2009-06-16 14:15:00,12.8,12.81,12.79,12.81,112600.0,11.4441,11.4531,11.4352,11.4531,112600.0
2009-06-16 14:20:00,12.81,12.81,12.81,12.81,57800.0,11.4531,11.4531,11.4531,11.4531,57800.0
2009-06-16 14:25:00,12.81,12.81,12.77,12.78,139200.0,11.4531,11.4531,11.4173,11.4262,139200.0
2009-06-16 14:30:00,12.78,12.79,12.75,12.78,119400.0,11.4262,11.4352,11.3994,11.4262,119400.0
2009-06-16 14:35:00,12.78,12.83,12.77,12.83,144400.0,11.4262,11.4709,11.4173,11.4709,144400.0
2009-06-16 14:40:00,12.83,12.83,12.81,12.82,104600.0,11.4709,11.4709,11.4531,11.462,104600.0
2009-06-16 14:45:00,12.81,12.84,12.81,12.81,81600.0,11.4531,11.4799,11.4531,11.4531,81600.0
2009-06-16 14:50:00,12.81,12.83,12.81,12.83,74600.0,11.4531,11.4709,11.4531,11.4709,74600.0
2009-06-16 14:55:00,12.83,12.87,12.82,12.86,79200.0,11.4709,11.5067,11.462,11.4978,79200.0
2009-06-16 15:00:00,12.86,12.88,12.84,12.84,76800.0,11.4978,11.5157,11.4799,11.4799,76800.0
2009-06-16 15:05:00,12.84,12.85,12.83,12.84,110200.0,11.4799,11.4888,11.4709,11.4799,110200.0
2009-06-16 15:10:00,12.84,12.85,12.81,12.84,86000.0,11.4799,11.4888,11.4531,11.4799,86000.0
2009-06-16 15:15:00,12.84,12.87,12.84,12.86,174000.0,11.4799,11.5067,11.4799,11.4978,174000.0
2009-06-16 15:20:00,12.86,12.87,12.85,12.86,212200.0,11.4978,11.5067,11.4888,11.4978,212200.0
2009-06-16 15:25:00,12.85,12.86,12.8,12.81,327000.0,11.4888,11.4978,11.4441,11.4531,327000.0
2009-06-16 15:30:00,12.81,12.85,12.81,12.81,165200.0,11.4531,11.4888,11.4531,11.4531,165200.0
2009-06-16 15:35:00,12.82,12.83,12.79,12.81,207000.0,11.462,11.4709,11.4352,11.4531,207000.0
2009-06-16 15:40:00,12.82,12.85,12.81,12.83,149000.0,11.462,11.4888,11.4531,11.4709,149000.0
2009-06-16 15:45:00,12.83,12.86,12.8,12.81,190400.0,11.4709,11.4978,11.4441,11.4531,190400.0
2009-06-16 15:50:00,12.81,12.83,12.78,12.79,347400.0,11.4531,11.4709,11.4262,11.4352,347400.0
2009-06-16 15:55:00,12.79,12.83,12.74,12.74,529200.0,11.4352,11.4709,11.3905,11.3905,529200.0
2009-06-17 09:30:00,12.97,12.99,12.81,12.84,85000.0,11.5961,11.614,11.4531,11.4799,85000.0
2009-06-17 09:35:00,12.82,12.88,12.78,12.78,149600.0,11.462,11.5157,11.4262,11.4262,149600.0
2009-06-17 09:40:00,12.79,12.84,12.74,12.74,128200.0,11.4352,11.4799,11.3905,11.3905,128200.0
2009-06-17 09:45:00,12.74,12.78,12.69,12.69,133400.0,11.3905,11.4262,11.3458,11.3458,133400.0
2009-06-17 09:50:00,12.7,12.79,12.7,12.74,157600.0,11.3547,11.4352,11.3547,11.3905,157600.0
2009-06-17 09:55:00,12.74,12.75,12.71,12.72,146600.0,11.3905,11.3994,11.3637,11.3726,146600.0
2009-06-17 10:00:00,12.72,12.79,12.72,12.78,106200.0,11.3726,11.4352,11.3726,11.4262,106200.0
2009-06-17 10:05:00,12.78,12.85,12.77,12.82,205200.0,11.4262,11.4888,11.4173,11.462,205200.0
2009-06-17 10:10:00,12.82,12.83,12.78,12.78,75800.0,11.462,11.4709,11.4262,11.4262,75800.0
2009-06-17 10:15:00,12.77,12.8,12.76,12.78,42200.0,11.4173,11.4441,11.4084,11.4262,42200.0
2009-06-17 10:20:00,12.78,12.8,12.74,12.74,119200.0,11.4262,11.4441,11.3905,11.3905,119200.0
2009-06-17 10:25:00,12.74,12.77,12.74,12.77,76400.0,11.3905,11.4173,11.3905,11.4173,76400.0
2009-06-17 10:30:00,12.76,12.77,12.72,12.73,99600.0,11.4084,11.4173,11.3726,11.3815,99600.0
2009-06-17 10:35:00,12.72,12.74,12.71,12.72,98600.0,11.3726,11.3905,11.3637,11.3726,98600.0
2009-06-17 10:40:00,12.72,12.74,12.71,12.71,49000.0,11.3726,11.3905,11.3637,11.3637,49000.0
2009-06-17 10:45:00,12.71,12.76,12.71,12.76,72000.0,11.3637,11.4084,11.3637,11.4084,72000.0
2009-06-17 10:50:00,12.76,12.81,12.75,12.81,131600.0,11.4084,11.4531,11.3994,11.4531,131600.0
2009-06-17 10:55:00,12.81,12.84,12.81,12.83,224400.0,11.4531,11.4799,11.4531,11.4709,224400.0
2009-06-17 11:00:00,12.83,12.88,12.82,12.86,86800.0,11.4709,11.5157,11.462,11.4978,86800.0
2009-06-17 11:05:00,12.85,12.87,12.84,12.85,58800.0,11.4888,11.5067,11.4799,11.4888,58800.0
2009-06-17 11:10:00,12.85,12.86,12.79,12.8,114600.0,11.4888,11.4978,11.4352,11.4441,114600.0
2009-06-17 11:15:00,12.79,12.85,12.79,12.85,118800.0,11.4352,11.4888,11.4352,11.4888,118800.0
2009-06-17 11:20:00,12.85,12.88,12.84,12.86,86800.0,11.4888,11.5157,11.4799,11.4978,86800.0
2009-06-17 11:25:00,12.86,12.88,12.86,12.87,92600.0,11.4978,11.5157,11.4978,11.5067,92600.0
2009-06-17 11:30:00,12.87,12.88,12.85,12.88,139200.0,11.5067,11.5157,11.4888,11.5157,139200.0
2009-06-17 11:35:00,12.88,12.89,12.86,12.86,83800.0,11.5157,11.5246,11.4978,11.4978,83800.0
2009-06-17 11:40:00,12.86,12.93,12.86,12.93,91800.0,11.4978,11.5604,11.4978,11.5604,91800.0
2009-06-17 11:45:00,12.93,12.93,12.89,12.9,38600.0,11.5604,11.5604,11.5246,11.5335,38600.0
2009-06-17 11:50:00,12.9,12.9,12.86,12.88,46400.0,11.5335,11.5335,11.4978,11.5157,46400.0
2009-06-17 11:55:00,12.89,12.92,12.88,12.91,98800.0,11.5246,11.5514,11.5157,11.5425,98800.0
2009-06-17 12:00:00,12.91,12.96,12.9,12.95,63200.0,11.5425,11.5872,11.5335,11.5782,63200.0
2009-06-17 12:05:00,12.95,12.96,12.93,12.94,82800.0,11.5782,11.5872,11.5604,11.5693,82800.0
2009-06-17 12:10:00,12.94,12.96,12.93,12.93,44800.0,11.5693,11.5872,11.5604,11.5604,44800.0
2009-06-17 12:15:00,12.93,12.96,12.92,12.94,69000.0,11.5604,11.5872,11.5514,11.5693,69000.0
2009-06-17 12:20:00,12.94,12.96,12.94,12.95,81800.0,11.5693,11.5872,11.5693,11.5782,81800.0
2009-06-17 12:25:00,12.96,12.97,12.92,12.92,64800.0,11.5872,11.5961,11.5514,11.5514,64800.0
2009-06-17 12:30:00,12.92,12.93,12.87,12.87,147400.0,11.5514,11.5604,11.5067,11.5067,147400.0
2009-06-17 12:35:00,12.87,12.91,12.86,12.91,66400.0,11.5067,11.5425,11.4978,11.5425,66400.0
2009-06-17 12:40:00,12.9,12.93,12.88,12.93,74000.0,11.5335,11.5604,11.5157,11.5604,74000.0
2009-06-17 12:45:00,12.93,12.94,12.9,12.9,45800.0,11.5604,11.5693,11.5335,11.5335,45800.0
2009-06-17 12:50:00,12.91,12.92,12.9,12.9,21200.0,11.5425,11.5514,11.5335,11.5335,21200.0
2009-06-17 12:55:00,12.9,12.93,12.89,12.89,64800.0,11.5335,11.5604,11.5246,11.5246,64800.0
2009-06-17 13:00:00,12.88,12.9,12.88,12.88,67600.0,11.5157,11.5335,11.5157,11.5157,67600.0
2009-06-17 13:05:00,12.89,12.89,12.87,12.89,45200.0,11.5246,11.5246,11.5067,11.5246,45200.0
2009-06-17 13:10:00,12.89,12.9,12.89,12.9,35600.0,11.5246,11.5335,11.5246,11.5335,35600.0
2009-06-17 13:15:00,12.9,12.9,12.88,12.88,92200.0,11.5335,11.5335,11.5157,11.5157,92200.0
2009-06-17 13:20:00,12.88,12.9,12.88,12.9,111800.0,11.5157,11.5335,11.5157,11.5335,111800.0
2009-06-17 13:25:00,12.89,12.92,12.88,12.9,109200.0,11.5246,11.5514,11.5157,11.5335,109200.0
2009-06-17 13:30:00,12.91,12.93,12.9,12.93,45200.0,11.5425,11.5604,11.5335,11.5604,45200.0
2009-06-17 13:35:00,12.93,12.93,12.91,12.93,107400.0,11.5604,11.5604,11.5425,11.5604,107400.0
2009-06-17 13:40:00,12.93,12.95,12.93,12.95,99200.0,11.5604,11.5782,11.5604,11.5782,99200.0
2009-06-17 13:45:00,12.95,12.97,12.94,12.95,87600.0,11.5782,11.5961,11.5693,11.5782,87600.0
2009-06-17 13:50:00,12.95,12.97,12.94,12.95,150400.0,11.5782,11.5961,11.5693,11.5782,150400.0
2009-06-17 13:55:00,12.95,12.97,12.93,12.93,132400.0,11.5782,11.5961,11.5604,11.5604,132400.0
2009-06-17 14:00:00,12.93,12.96,12.93,12.94,137400.0,11.5604,11.5872,11.5604,11.5693,137400.0
2009-06-17 14:05:00,12.94,12.95,12.9,12.9,144200.0,11.5693,11.5782,11.5335,11.5335,144200.0
2009-06-17 14:10:00,12.9,12.93,12.9,12.93,53000.0,11.5335,11.5604,11.5335,11.5604,53000.0
2009-06-17 14:15:00,12.93,12.96,12.93,12.95,33400.0,11.5604,11.5872,11.5604,11.5782,33400.0
2009-06-17 14:20:00,12.95,12.98,12.95,12.98,39000.0,11.5782,11.6051,11.5782,11.6051,39000.0
2009-06-17 14:25:00,12.98,12.99,12.97,12.99,80800.0,11.6051,11.614,11.5961,11.614,80800.0
2009-06-17 14:30:00,12.99,12.99,12.95,12.95,55000.0,11.614,11.614,11.5782,11.5782,55000.0
2009-06-17 14:35:00,12.95,12.95,12.94,12.94,24600.0,11.5782,11.5782,11.5693,11.5693,24600.0
2009-06-17 14:40:00,12.94,12.94,12.92,12.92,35000.0,11.5693,11.5693,11.5514,11.5514,35000.0
2009-06-17 14:45:00,12.92,12.92,12.9,12.9,63800.0,11.5514,11.5514,11.5335,11.5335,63800.0
2009-06-17 14:50:00,12.91,12.91,12.9,12.9,34000.0,11.5425,11.5425,11.5335,11.5335,34000.0
2009-06-17 14:55:00,12.9,12.93,12.9,12.93,59200.0,11.5335,11.5604,11.5335,11.5604,59200.0
2009-06-17 15:00:00,12.93,12.94,12.91,12.94,40000.0,11.5604,11.5693,11.5425,11.5693,40000.0
2009-06-17 15:05:00,12.93,12.94,12.89,12.93,119800.0,11.5604,11.5693,11.5246,11.5604,119800.0
2009-06-17 15:10:00,12.93,12.93,12.92,12.93,61800.0,11.5604,11.5604,11.5514,11.5604,61800.0
2009-06-17 15:15:00,12.93,12.93,12.88,12.9,88800.0,11.5604,11.5604,11.5157,11.5335,88800.0
2009-06-17 15:20:00,12.91,12.93,12.9,12.92,101200.0,11.5425,11.5604,11.5335,11.5514,101200.0
2009-06-17 15:25:00,12.92,12.92,12.87,12.88,159200.0,11.5514,11.5514,11.5067,11.5157,159200.0
2009-06-17 15:30:00,12.87,12.88,12.85,12.86,131800.0,11.5067,11.5157,11.4888,11.4978,131800.0
2009-06-17 15:35:00,12.86,12.88,12.85,12.87,117800.0,11.4978,11.5157,11.4888,11.5067,117800.0
2009-06-17 15:40:00,12.87,12.9,12.85,12.88,170200.0,11.5067,11.5335,11.4888,11.5157,170200.0
2009-06-17 15:45:00,12.88,12.93,12.87,12.93,191600.0,11.5157,11.5604,11.5067,11.5604,191600.0
2009-06-17 15:50:00,12.93,12.93,12.87,12.88,307600.0,11.5604,11.5604,11.5067,11.5157,307600.0
2009-06-17 15:55:00,12.88,12.9,12.86,12.87,322800.0,11.5157,11.5335,11.4978,11.5067,322800.0
2009-06-18 09:30:00,13.05,13.05,12.75,12.77,77000.0,11.6676,11.6676,11.3994,11.4173,77000.0
2009-06-18 09:35:00,12.78,12.81,12.73,12.73,64200.0,11.4262,11.4531,11.3815,11.3815,64200.0
2009-06-18 09:40:00,12.73,12.78,12.69,12.72,213200.0,11.3815,11.4262,11.3458,11.3726,213200.0
2009-06-18 09:45:00,12.72,12.78,12.72,12.76,128600.0,11.3726,11.4262,11.3726,11.4084,128600.0
2009-06-18 09:50:00,12.77,12.8,12.7,12.79,137600.0,11.4173,11.4441,11.3547,11.4352,137600.0
2009-06-18 09:55:00,12.79,12.87,12.78,12.85,196200.0,11.4352,11.5067,11.4262,11.4888,196200.0
2009-06-18 10:00:00,12.85,12.96,12.85,12.86,322800.0,11.4888,11.5872,11.4888,11.4978,322800.0
2009-06-18 10:05:00,12.86,12.92,12.85,12.89,93800.0,11.4978,11.5514,11.4888,11.5246,93800.0
2009-06-18 10:10:00,12.89,12.97,12.89,12.93,127000.0,11.5246,11.5961,11.5246,11.5604,127000.0
2009-06-18 10:15:00,12.93,12.98,12.89,12.91,143000.0,11.5604,11.6051,11.5246,11.5425,143000.0
2009-06-18 10:20:00,12.91,12.93,12.87,12.87,99000.0,11.5425,11.5604,11.5067,11.5067,99000.0
2009-06-18 10:25:00,12.87,12.9,12.86,12.86,114200.0,11.5067,11.5335,11.4978,11.4978,114200.0
2009-06-18 10:30:00,12.86,12.89,12.84,12.86,116400.0,11.4978,11.5246,11.4799,11.4978,116400.0
2009-06-18 10:35:00,12.86,12.86,12.83,12.85,77400.0,11.4978,11.4978,11.4709,11.4888,77400.0
2009-06-18 10:40:00,12.85,12.85,12.79,12.79,67000.0,11.4888,11.4888,11.4352,11.4352,67000.0
2009-06-18 10:45:00,12.79,12.8,12.78,12.79,52200.0,11.4352,11.4441,11.4262,11.4352,52200.0
2009-06-18 10:50:00,12.79,12.79,12.77,12.77,76200.0,11.4352,11.4352,11.4173,11.4173,76200.0
2009-06-18 10:55:00,12.76,12.8,12.76,12.79,121600.0,11.4084,11.4441,11.4084,11.4352,121600.0
2009-06-18 11:00:00,12.79,12.84,12.79,12.84,122200.0,11.4352,11.4799,11.4352,11.4799,122200.0
2009-06-18 11:05:00,12.84,12.87,12.81,12.82,160600.0,11.4799,11.5067,11.4531,11.462,160600.0
2009-06-18 11:10:00,12.82,12.84,12.81,12.82,64000.0,11.462,11.4799,11.4531,11.462,64000.0
2009-06-18 11:15:00,12.81,12.83,12.81,12.81,82600.0,11.4531,11.4709,11.4531,11.4531,82600.0
2009-06-18 11:20:00,12.81,12.84,12.8,12.81,79400.0,11.4531,11.4799,11.4441,11.4531,79400.0
2009-06-18 11:25:00,12.81,12.81,12.79,12.79,38200.0,11.4531,11.4531,11.4352,11.4352,38200.0
2009-06-18 11:30:00,12.8,12.8,12.77,12.77,53800.0,11.4441,11.4441,11.4173,11.4173,53800.0
2009-06-18 11:35:00,12.77,12.78,12.77,12.78,48200.0,11.4173,11.4262,11.4173,11.4262,48200.0
2009-06-18 11:40:00,12.78,12.8,12.77,12.78,141600.0,11.4262,11.4441,11.4173,11.4262,141600.0
2009-06-18 11:45:00,12.78,12.78,12.72,12.73,96200.0,11.4262,11.4262,11.3726,11.3815,96200.0
2009-06-18 11:50:00,12.72,12.77,12.72,12.76,76400.0,11.3726,11.4173,11.3726,11.4084,76400.0
2009-06-18 11:55:00,12.76,12.81,12.76,12.81,114000.0,11.4084,11.4531,11.4084,11.4531,114000.0
2009-06-18 12:00:00,12.81,12.85,12.79,12.83,225800.0,11.4531,11.4888,11.4352,11.4709,225800.0
2009-06-18 12:05:00,12.83,12.83,12.81,12.82,57000.0,11.4709,11.4709,11.4531,11.462,57000.0
2009-06-18 12:10:00,12.82,12.85,12.81,12.85,81800.0,11.462,11.4888,11.4531,11.4888,81800.0
2009-06-18 12:15:00,12.84,12.84,12.8,12.8,54200.0,11.4799,11.4799,11.4441,11.4441,54200.0
2009-06-18 12:20:00,12.79,12.79,12.77,12.78,40400.0,11.4352,11.4352,11.4173,11.4262,40400.0
2009-06-18 12:25:00,12.78,12.8,12.76,12.79,62000.0,11.4262,11.4441,11.4084,11.4352,62000.0
2009-06-18 12:30:00,12.79,12.8,12.78,12.78,49400.0,11.4352,11.4441,11.4262,11.4262,49400.0
2009-06-18 12:35:00,12.79,12.79,12.76,12.76,27200.0,11.4352,11.4352,11.4084,11.4084,27200.0
2009-06-18 12:40:00,12.76,12.77,12.76,12.77,28000.0,11.4084,11.4173,11.4084,11.4173,28000.0
2009-06-18 12:45:00,12.77,12.83,12.77,12.83,76000.0,11.4173,11.4709,11.4173,11.4709,76000.0
2009-06-18 12:50:00,12.83,12.83,12.81,12.82,94200.0,11.4709,11.4709,11.4531,11.462,94200.0
2009-06-18 12:55:00,12.81,12.83,12.81,12.82,102200.0,11.4531,11.4709,11.4531,11.462,102200.0
2009-06-18 13:00:00,12.82,12.83,12.81,12.81,90600.0,11.462,11.4709,11.4531,11.4531,90600.0
2009-06-18 13:05:00,12.81,12.86,12.81,12.85,63800.0,11.4531,11.4978,11.4531,11.4888,63800.0
2009-06-18 13:10:00,12.84,12.84,12.82,12.82,37000.0,11.4799,11.4799,11.462,11.462,37000.0
2009-06-18 13:15:00,12.82,12.82,12.79,12.8,51400.0,11.462,11.462,11.4352,11.4441,51400.0
2009-06-18 13:20:00,12.8,12.83,12.8,12.83,38200.0,11.4441,11.4709,11.4441,11.4709,38200.0
2009-06-18 13:25:00,12.83,12.83,12.8,12.82,86600.0,11.4709,11.4709,11.4441,11.462,86600.0
2009-06-18 13:30:00,12.82,12.83,12.81,12.82,70000.0,11.462,11.4709,11.4531,11.462,70000.0
2009-06-18 13:35:00,12.82,12.82,12.79,12.79,86400.0,11.462,11.462,11.4352,11.4352,86400.0
2009-06-18 13:40:00,12.79,12.82,12.79,12.82,88000.0,11.4352,11.462,11.4352,11.462,88000.0
2009-06-18 13:45:00,12.81,12.84,12.81,12.84,96400.0,11.4531,11.4799,11.4531,11.4799,96400.0
2009-06-18 13:50:00,12.84,12.85,12.83,12.84,45400.0,11.4799,11.4888,11.4709,11.4799,45400.0
2009-06-18 13:55:00,12.85,12.85,12.8,12.8,49800.0,11.4888,11.4888,11.4441,11.4441,49800.0
2009-06-18 14:00:00,12.81,12.81,12.79,12.81,67600.0,11.4531,11.4531,11.4352,11.4531,67600.0
2009-06-18 14:05:00,12.81,12.83,12.81,12.82,71800.0,11.4531,11.4709,11.4531,11.462,71800.0
2009-06-18 14:10:00,12.82,12.83,12.79,12.81,34200.0,11.462,11.4709,11.4352,11.4531,34200.0
2009-06-18 14:15:00,12.81,12.85,12.81,12.84,54000.0,11.4531,11.4888,11.4531,11.4799,54000.0
2009-06-18 14:20:00,12.84,12.84,12.81,12.82,56200.0,11.4799,11.4799,11.4531,11.462,56200.0
2009-06-18 14:25:00,12.83,12.84,12.81,12.84,44000.0,11.4709,11.4799,11.4531,11.4799,44000.0
2009-06-18 14:30:00,12.84,12.85,12.83,12.84,30600.0,11.4799,11.4888,11.4709,11.4799,30600.0
2009-06-18 14:35:00,12.84,12.84,12.82,12.83,57000.0,11.4799,11.4799,11.462,11.4709,57000.0
2009-06-18 14:40:00,12.83,12.85,12.81,12.83,133800.0,11.4709,11.4888,11.4531,11.4709,133800.0
2009-06-18 14:45:00,12.84,12.84,12.83,12.84,36800.0,11.4799,11.4799,11.4709,11.4799,36800.0
2009-06-18 14:50:00,12.84,12.84,12.83,12.83,33400.0,11.4799,11.4799,11.4709,11.4709,33400.0
2009-06-18 14:55:00,12.83,12.84,12.81,12.83,93800.0,11.4709,11.4799,11.4531,11.4709,93800.0
2009-06-18 15:00:00,12.84,12.84,12.81,12.81,151200.0,11.4799,11.4799,11.4531,11.4531,151200.0
2009-06-18 15:05:00,12.81,12.83,12.81,12.83,53400.0,11.4531,11.4709,11.4531,11.4709,53400.0
2009-06-18 15:10:00,12.83,12.84,12.82,12.83,61400.0,11.4709,11.4799,11.462,11.4709,61400.0
2009-06-18 15:15:00,12.83,12.86,12.83,12.83,69200.0,11.4709,11.4978,11.4709,11.4709,69200.0
2009-06-18 15:20:00,12.83,12.84,12.79,12.82,96000.0,11.4709,11.4799,11.4352,11.462,96000.0
2009-06-18 15:25:00,12.82,12.82,12.8,12.81,65600.0,11.462,11.462,11.4441,11.4531,65600.0
2009-06-18 15:30:00,12.81,12.83,12.8,12.81,93200.0,11.4531,11.4709,11.4441,11.4531,93200.0
2009-06-18 15:35:00,12.81,12.81,12.78,12.8,140200.0,11.4531,11.4531,11.4262,11.4441,140200.0
2009-06-18 15:40:00,12.8,12.83,12.79,12.8,125200.0,11.4441,11.4709,11.4352,11.4441,125200.0
2009-06-18 15:45:00,12.8,12.81,12.77,12.79,165400.0,11.4441,11.4531,11.4173,11.4352,165400.0
2009-06-18 15:50:00,12.79,12.79,12.76,12.78,211200.0,11.4352,11.4352,11.4084,11.4262,211200.0
2009-06-18 15:55:00,12.78,12.81,12.78,12.81,258400.0,11.4262,11.4531,11.4262,11.4531,258400.0
2009-06-19 09:30:00,13.03,13.03,12.85,12.95,1883600.0,11.6498,11.6498,11.4888,11.5782,1883600.0
2009-06-19 09:35:00,12.93,13.03,12.93,12.99,122200.0,11.5604,11.6498,11.5604,11.614,122200.0
2009-06-19 09:40:00,12.98,13.03,12.96,13.03,192800.0,11.6051,11.6498,11.5872,11.6498,192800.0
2009-06-19 09:45:00,13.03,13.03,12.96,12.98,266000.0,11.6498,11.6498,11.5872,11.6051,266000.0
2009-06-19 09:50:00,12.98,13.08,12.97,13.06,467400.0,11.6051,11.6945,11.5961,11.6766,467400.0
2009-06-19 09:55:00,13.06,13.12,13.06,13.1,200000.0,11.6766,11.7302,11.6766,11.7123,200000.0
2009-06-19 10:00:00,13.09,13.1,13.06,13.06,86200.0,11.7034,11.7123,11.6766,11.6766,86200.0
2009-06-19 10:05:00,13.06,13.12,13.06,13.08,164000.0,11.6766,11.7302,11.6766,11.6945,164000.0
2009-06-19 10:10:00,13.08,13.1,13.06,13.08,244400.0,11.6945,11.7123,11.6766,11.6945,244400.0
2009-06-19 10:15:00,13.08,13.13,13.06,13.11,245600.0,11.6945,11.7392,11.6766,11.7213,245600.0
2009-06-19 10:20:00,13.11,13.11,13.08,13.09,93000.0,11.7213,11.7213,11.6945,11.7034,93000.0
2009-06-19 10:25:00,13.08,13.09,13.01,13.02,125400.0,11.6945,11.7034,11.6319,11.6408,125400.0
2009-06-19 10:30:00,13.01,13.02,13.0,13.01,142200.0,11.6319,11.6408,11.6229,11.6319,142200.0
2009-06-19 10:35:00,13.01,13.02,12.99,13.01,64000.0,11.6319,11.6408,11.614,11.6319,64000.0
2009-06-19 10:40:00,13.01,13.02,12.99,13.02,66800.0,11.6319,11.6408,11.614,11.6408,66800.0
2009-06-19 10:45:00,13.02,13.03,12.99,13.02,97200.0,11.6408,11.6498,11.614,11.6408,97200.0
2009-06-19 10:50:00,13.03,13.06,13.02,13.06,32200.0,11.6498,11.6766,11.6408,11.6766,32200.0
2009-06-19 10:55:00,13.06,13.06,13.04,13.04,142400.0,11.6766,11.6766,11.6587,11.6587,142400.0
2009-06-19 11:00:00,13.05,13.06,13.04,13.04,163800.0,11.6676,11.6766,11.6587,11.6587,163800.0
2009-06-19 11:05:00,13.04,13.06,13.03,13.05,75400.0,11.6587,11.6766,11.6498,11.6676,75400.0
2009-06-19 11:10:00,13.05,13.05,13.03,13.04,26600.0,11.6676,11.6676,11.6498,11.6587,26600.0
2009-06-19 11:15:00,13.05,13.05,12.99,13.0,51000.0,11.6676,11.6676,11.614,11.6229,51000.0
2009-06-19 11:20:00,12.99,13.01,12.97,12.98,137000.0,11.614,11.6319,11.5961,11.6051,137000.0
2009-06-19 11:25:00,12.98,13.0,12.96,12.96,105800.0,11.6051,11.6229,11.5872,11.5872,105800.0
2009-06-19 11:30:00,12.96,12.97,12.95,12.97,49000.0,11.5872,11.5961,11.5782,11.5961,49000.0
2009-06-19 11:35:00,12.97,12.99,12.97,12.97,32000.0,11.5961,11.614,11.5961,11.5961,32000.0
2009-06-19 11:40:00,12.97,12.99,12.97,12.98,49800.0,11.5961,11.614,11.5961,11.6051,49800.0
2009-06-19 11:45:00,12.97,12.97,12.94,12.95,52200.0,11.5961,11.5961,11.5693,11.5782,52200.0
2009-06-19 11:50:00,12.96,12.97,12.95,12.97,30400.0,11.5872,11.5961,11.5782,11.5961,30400.0
2009-06-19 11:55:00,12.97,12.97,12.96,12.97,17800.0,11.5961,11.5961,11.5872,11.5961,17800.0
2009-06-19 12:00:00,12.97,12.97,12.96,12.97,15800.0,11.5961,11.5961,11.5872,11.5961,15800.0
2009-06-19 12:05:00,12.97,12.97,12.93,12.93,73000.0,11.5961,11.5961,11.5604,11.5604,73000.0
2009-06-19 12:10:00,12.93,12.93,12.9,12.92,80400.0,11.5604,11.5604,11.5335,11.5514,80400.0
2009-06-19 12:15:00,12.92,12.95,12.92,12.94,76600.0,11.5514,11.5782,11.5514,11.5693,76600.0
2009-06-19 12:20:00,12.93,12.94,12.92,12.93,56400.0,11.5604,11.5693,11.5514,11.5604,56400.0
2009-06-19 12:25:00,12.92,12.93,12.89,12.92,81000.0,11.5514,11.5604,11.5246,11.5514,81000.0
2009-06-19 12:30:00,12.92,12.93,12.9,12.92,35000.0,11.5514,11.5604,11.5335,11.5514,35000.0
2009-06-19 12:35:00,12.92,12.92,12.89,12.91,40600.0,11.5514,11.5514,11.5246,11.5425,40600.0
2009-06-19 12:40:00,12.92,12.93,12.92,12.93,21600.0,11.5514,11.5604,11.5514,11.5604,21600.0
2009-06-19 12:45:00,12.93,12.93,12.91,12.92,21000.0,11.5604,11.5604,11.5425,11.5514,21000.0
2009-06-19 12:50:00,12.92,12.93,12.9,12.91,22200.0,11.5514,11.5604,11.5335,11.5425,22200.0
2009-06-19 12:55:00,12.9,12.91,12.87,12.88,48000.0,11.5335,11.5425,11.5067,11.5157,48000.0
2009-06-19 13:00:00,12.87,12.89,12.87,12.89,27600.0,11.5067,11.5246,11.5067,11.5246,27600.0
2009-06-19 13:05:00,12.89,12.89,12.84,12.84,147000.0,11.5246,11.5246,11.4799,11.4799,147000.0
2009-06-19 13:10:00,12.84,12.86,12.83,12.85,83600.0,11.4799,11.4978,11.4709,11.4888,83600.0
2009-06-19 13:15:00,12.85,12.85,12.85,12.85,11800.0,11.4888,11.4888,11.4888,11.4888,11800.0
2009-06-19 13:20:00,12.85,12.85,12.81,12.82,40400.0,11.4888,11.4888,11.4531,11.462,40400.0
2009-06-19 13:25:00,12.82,12.82,12.8,12.81,27000.0,11.462,11.462,11.4441,11.4531,27000.0
2009-06-19 13:30:00,12.81,12.86,12.81,12.85,41400.0,11.4531,11.4978,11.4531,11.4888,41400.0
2009-06-19 13:35:00,12.85,12.87,12.83,12.85,134200.0,11.4888,11.5067,11.4709,11.4888,134200.0
2009-06-19 13:40:00,12.85,12.85,12.83,12.84,57800.0,11.4888,11.4888,11.4709,11.4799,57800.0
2009-06-19 13:45:00,12.84,12.85,12.81,12.82,48200.0,11.4799,11.4888,11.4531,11.462,48200.0
2009-06-19 13:50:00,12.82,12.84,12.81,12.83,59400.0,11.462,11.4799,11.4531,11.4709,59400.0
2009-06-19 13:55:00,12.83,12.84,12.81,12.81,56800.0,11.4709,11.4799,11.4531,11.4531,56800.0
2009-06-19 14:00:00,12.81,12.83,12.81,12.81,45000.0,11.4531,11.4709,11.4531,11.4531,45000.0
2009-06-19 14:05:00,12.81,12.81,12.79,12.79,50200.0,11.4531,11.4531,11.4352,11.4352,50200.0
2009-06-19 14:10:00,12.8,12.8,12.75,12.77,84400.0,11.4441,11.4441,11.3994,11.4173,84400.0
2009-06-19 14:15:00,12.76,12.78,12.74,12.76,68000.0,11.4084,11.4262,11.3905,11.4084,68000.0
2009-06-19 14:20:00,12.76,12.76,12.73,12.74,70800.0,11.4084,11.4084,11.3815,11.3905,70800.0
2009-06-19 14:25:00,12.74,12.77,12.72,12.76,46400.0,11.3905,11.4173,11.3726,11.4084,46400.0
2009-06-19 14:30:00,12.76,12.81,12.76,12.8,57400.0,11.4084,11.4531,11.4084,11.4441,57400.0
2009-06-19 14:35:00,12.8,12.8,12.77,12.8,52200.0,11.4441,11.4441,11.4173,11.4441,52200.0
2009-06-19 14:40:00,12.8,12.81,12.79,12.8,30200.0,11.4441,11.4531,11.4352,11.4441,30200.0
2009-06-19 14:45:00,12.8,12.8,12.79,12.8,51800.0,11.4441,11.4441,11.4352,11.4441,51800.0
2009-06-19 14:50:00,12.8,12.8,12.79,12.8,33600.0,11.4441,11.4441,11.4352,11.4441,33600.0
2009-06-19 14:55:00,12.8,12.8,12.79,12.8,53000.0,11.4441,11.4441,11.4352,11.4441,53000.0
2009-06-19 15:00:00,12.8,12.83,12.8,12.81,60200.0,11.4441,11.4709,11.4441,11.4531,60200.0
2009-06-19 15:05:00,12.8,12.81,12.78,12.78,137200.0,11.4441,11.4531,11.4262,11.4262,137200.0
2009-06-19 15:10:00,12.79,12.81,12.79,12.81,103200.0,11.4352,11.4531,11.4352,11.4531,103200.0
2009-06-19 15:15:00,12.81,12.85,12.81,12.85,115800.0,11.4531,11.4888,11.4531,11.4888,115800.0
2009-06-19 15:20:00,12.85,12.86,12.82,12.82,107800.0,11.4888,11.4978,11.462,11.462,107800.0
2009-06-19 15:25:00,12.82,12.86,12.81,12.86,136200.0,11.462,11.4978,11.4531,11.4978,136200.0
2009-06-19 15:30:00,12.86,12.87,12.85,12.87,91200.0,11.4978,11.5067,11.4888,11.5067,91200.0
2009-06-19 15:35:00,12.87,12.89,12.86,12.86,114000.0,11.5067,11.5246,11.4978,11.4978,114000.0
2009-06-19 15:40:00,12.87,12.87,12.84,12.86,109400.0,11.5067,11.5067,11.4799,11.4978,109400.0
2009-06-19 15:45:00,12.86,12.88,12.81,12.87,91600.0,11.4978,11.5157,11.4531,11.5067,91600.0
2009-06-19 15:50:00,12.87,12.88,12.85,12.87,329400.0,11.5067,11.5157,11.4888,11.5067,329400.0
2009-06-19 15:55:00,12.87,12.87,12.83,12.85,392600.0,11.5067,11.5067,11.4709,11.4888,392600.0
2009-06-22 09:30:00,12.68,12.76,12.56,12.59,264400.0,11.3368,11.4084,11.2295,11.2564,264400.0
2009-06-22 09:35:00,12.59,12.62,12.53,12.59,334400.0,11.2564,11.2832,11.2027,11.2564,334400.0
2009-06-22 09:40:00,12.59,12.59,12.51,12.54,157400.0,11.2564,11.2564,11.1848,11.2117,157400.0
2009-06-22 09:45:00,12.54,12.6,12.53,12.59,193000.0,11.2117,11.2653,11.2027,11.2564,193000.0
2009-06-22 09:50:00,12.59,12.63,12.58,12.62,115800.0,11.2564,11.2921,11.2474,11.2832,115800.0
2009-06-22 09:55:00,12.62,12.62,12.55,12.57,156200.0,11.2832,11.2832,11.2206,11.2385,156200.0
2009-06-22 10:00:00,12.57,12.57,12.53,12.54,96000.0,11.2385,11.2385,11.2027,11.2117,96000.0
2009-06-22 10:05:00,12.55,12.56,12.53,12.56,82200.0,11.2206,11.2295,11.2027,11.2295,82200.0
2009-06-22 10:10:00,12.56,12.56,12.54,12.55,68600.0,11.2295,11.2295,11.2117,11.2206,68600.0
2009-06-22 10:15:00,12.55,12.56,12.53,12.53,55800.0,11.2206,11.2295,11.2027,11.2027,55800.0
2009-06-22 10:20:00,12.53,12.55,12.52,12.53,80200.0,11.2027,11.2206,11.1938,11.2027,80200.0
2009-06-22 10:25:00,12.53,12.53,12.51,12.52,50200.0,11.2027,11.2027,11.1848,11.1938,50200.0
2009-06-22 10:30:00,12.52,12.52,12.46,12.46,125600.0,11.1938,11.1938,11.1401,11.1401,125600.0
2009-06-22 10:35:00,12.47,12.47,12.45,12.46,87200.0,11.1491,11.1491,11.1312,11.1401,87200.0
2009-06-22 10:40:00,12.46,12.49,12.45,12.45,197600.0,11.1401,11.167,11.1312,11.1312,197600.0
2009-06-22 10:45:00,12.45,12.5,12.45,12.49,119400.0,11.1312,11.1759,11.1312,11.167,119400.0
2009-06-22 10:50:00,12.49,12.51,12.49,12.49,50200.0,11.167,11.1848,11.167,11.167,50200.0
2009-06-22 10:55:00,12.49,12.49,12.47,12.48,26000.0,11.167,11.167,11.1491,11.158,26000.0
2009-06-22 11:00:00,12.48,12.48,12.45,12.46,64000.0,11.158,11.158,11.1312,11.1401,64000.0
2009-06-22 11:05:00,12.47,12.52,12.47,12.51,54800.0,11.1491,11.1938,11.1491,11.1848,54800.0
2009-06-22 11:10:00,12.51,12.52,12.49,12.51,37200.0,11.1848,11.1938,11.167,11.1848,37200.0
2009-06-22 11:15:00,12.5,12.53,12.49,12.53,53200.0,11.1759,11.2027,11.167,11.2027,53200.0
2009-06-22 11:20:00,12.53,12.56,12.53,12.53,82200.0,11.2027,11.2295,11.2027,11.2027,82200.0
2009-06-22 11:25:00,12.53,12.56,12.53,12.54,33800.0,11.2027,11.2295,11.2027,11.2117,33800.0
2009-06-22 11:30:00,12.53,12.53,12.51,12.52,38600.0,11.2027,11.2027,11.1848,11.1938,38600.0
2009-06-22 11:35:00,12.51,12.51,12.48,12.49,73200.0,11.1848,11.1848,11.158,11.167,73200.0
2009-06-22 11:40:00,12.48,12.51,12.48,12.5,37400.0,11.158,11.1848,11.158,11.1759,37400.0
2009-06-22 11:45:00,12.51,12.52,12.49,12.49,72000.0,11.1848,11.1938,11.167,11.167,72000.0
2009-06-22 11:50:00,12.49,12.5,12.47,12.5,23400.0,11.167,11.1759,11.1491,11.1759,23400.0
2009-06-22 11:55:00,12.5,12.5,12.46,12.47,36200.0,11.1759,11.1759,11.1401,11.1491,36200.0
2009-06-22 12:00:00,12.47,12.48,12.46,12.47,34400.0,11.1491,11.158,11.1401,11.1491,34400.0
2009-06-22 12:05:00,12.46,12.48,12.46,12.47,38000.0,11.1401,11.158,11.1401,11.1491,38000.0
2009-06-22 12:10:00,12.47,12.5,12.47,12.49,47200.0,11.1491,11.1759,11.1491,11.167,47200.0
2009-06-22 12:15:00,12.49,12.49,12.47,12.48,42400.0,11.167,11.167,11.1491,11.158,42400.0
2009-06-22 12:20:00,12.48,12.49,12.44,12.46,76200.0,11.158,11.167,11.1223,11.1401,76200.0
2009-06-22 12:25:00,12.46,12.48,12.45,12.47,38600.0,11.1401,11.158,11.1312,11.1491,38600.0
2009-06-22 12:30:00,12.48,12.49,12.47,12.49,31000.0,11.158,11.167,11.1491,11.167,31000.0
2009-06-22 12:35:00,12.48,12.49,12.47,12.47,32200.0,11.158,11.167,11.1491,11.1491,32200.0
2009-06-22 12:40:00,12.48,12.48,12.47,12.47,23600.0,11.158,11.158,11.1491,11.1491,23600.0
2009-06-22 12:45:00,12.47,12.47,12.42,12.43,131400.0,11.1491,11.1491,11.1044,11.1133,131400.0
2009-06-22 12:50:00,12.43,12.45,12.42,12.44,74000.0,11.1133,11.1312,11.1044,11.1223,74000.0
2009-06-22 12:55:00,12.45,12.46,12.44,12.46,51000.0,11.1312,11.1401,11.1223,11.1401,51000.0
2009-06-22 13:00:00,12.46,12.47,12.42,12.43,43000.0,11.1401,11.1491,11.1044,11.1133,43000.0
2009-06-22 13:05:00,12.42,12.44,12.42,12.43,26200.0,11.1044,11.1223,11.1044,11.1133,26200.0
2009-06-22 13:10:00,12.43,12.43,12.42,12.43,33200.0,11.1133,11.1133,11.1044,11.1133,33200.0
2009-06-22 13:15:00,12.43,12.44,12.42,12.43,20000.0,11.1133,11.1223,11.1044,11.1133,20000.0
2009-06-22 13:20:00,12.43,12.44,12.42,12.42,27800.0,11.1133,11.1223,11.1044,11.1044,27800.0
2009-06-22 13:25:00,12.42,12.44,12.42,12.44,61200.0,11.1044,11.1223,11.1044,11.1223,61200.0
2009-06-22 13:30:00,12.43,12.46,12.43,12.46,47000.0,11.1133,11.1401,11.1133,11.1401,47000.0
2009-06-22 13:35:00,12.45,12.47,12.45,12.46,54200.0,11.1312,11.1491,11.1312,11.1401,54200.0
2009-06-22 13:40:00,12.46,12.49,12.46,12.47,61600.0,11.1401,11.167,11.1401,11.1491,61600.0
2009-06-22 13:45:00,12.47,12.48,12.47,12.47,50600.0,11.1491,11.158,11.1491,11.1491,50600.0
2009-06-22 13:50:00,12.48,12.48,12.45,12.47,60400.0,11.158,11.158,11.1312,11.1491,60400.0
2009-06-22 13:55:00,12.47,12.49,12.47,12.49,74800.0,11.1491,11.167,11.1491,11.167,74800.0
2009-06-22 14:00:00,12.48,12.49,12.46,12.47,169600.0,11.158,11.167,11.1401,11.1491,169600.0
2009-06-22 14:05:00,12.47,12.47,12.45,12.46,61800.0,11.1491,11.1491,11.1312,11.1401,61800.0
2009-06-22 14:10:00,12.46,12.48,12.44,12.47,63000.0,11.1401,11.158,11.1223,11.1491,63000.0
2009-06-22 14:15:00,12.47,12.5,12.47,12.5,53800.0,11.1491,11.1759,11.1491,11.1759,53800.0
2009-06-22 14:20:00,12.5,12.51,12.49,12.5,70800.0,11.1759,11.1848,11.167,11.1759,70800.0
2009-06-22 14:25:00,12.5,12.52,12.47,12.48,83200.0,11.1759,11.1938,11.1491,11.158,83200.0
2009-06-22 14:30:00,12.47,12.5,12.47,12.49,60000.0,11.1491,11.1759,11.1491,11.167,60000.0
2009-06-22 14:35:00,12.49,12.53,12.47,12.52,87800.0,11.167,11.2027,11.1491,11.1938,87800.0
2009-06-22 14:40:00,12.52,12.53,12.5,12.51,71000.0,11.1938,11.2027,11.1759,11.1848,71000.0
2009-06-22 14:45:00,12.51,12.51,12.47,12.51,55400.0,11.1848,11.1848,11.1491,11.1848,55400.0
2009-06-22 14:50:00,12.51,12.51,12.5,12.5,39000.0,11.1848,11.1848,11.1759,11.1759,39000.0
2009-06-22 14:55:00,12.5,12.51,12.49,12.5,71800.0,11.1759,11.1848,11.167,11.1759,71800.0
2009-06-22 15:00:00,12.5,12.52,12.49,12.5,106200.0,11.1759,11.1938,11.167,11.1759,106200.0
2009-06-22 15:05:00,12.49,12.5,12.48,12.49,69800.0,11.167,11.1759,11.158,11.167,69800.0
2009-06-22 15:10:00,12.49,12.49,12.47,12.48,51600.0,11.167,11.167,11.1491,11.158,51600.0
2009-06-22 15:15:00,12.49,12.51,12.47,12.5,79400.0,11.167,11.1848,11.1491,11.1759,79400.0
2009-06-22 15:20:00,12.5,12.51,12.49,12.49,84800.0,11.1759,11.1848,11.167,11.167,84800.0
2009-06-22 15:25:00,12.5,12.52,12.49,12.51,82600.0,11.1759,11.1938,11.167,11.1848,82600.0
2009-06-22 15:30:00,12.52,12.53,12.5,12.52,212000.0,11.1938,11.2027,11.1759,11.1938,212000.0
2009-06-22 15:35:00,12.52,12.55,12.51,12.55,110000.0,11.1938,11.2206,11.1848,11.2206,110000.0
2009-06-22 15:40:00,12.55,12.55,12.5,12.51,171400.0,11.2206,11.2206,11.1759,11.1848,171400.0
2009-06-22 15:45:00,12.51,12.53,12.48,12.48,190800.0,11.1848,11.2027,11.158,11.158,190800.0
2009-06-22 15:50:00,12.49,12.49,12.46,12.47,231800.0,11.167,11.167,11.1401,11.1491,231800.0
2009-06-22 15:55:00,12.46,12.49,12.44,12.45,448200.0,11.1401,11.167,11.1223,11.1312,448200.0
2009-06-23 09:30:00,12.52,12.56,12.44,12.46,128000.0,11.1938,11.2295,11.1223,11.1401,128000.0
2009-06-23 09:35:00,12.46,12.52,12.43,12.44,110800.0,11.1401,11.1938,11.1133,11.1223,110800.0
2009-06-23 09:40:00,12.44,12.49,12.38,12.38,145600.0,11.1223,11.167,11.0686,11.0686,145600.0
2009-06-23 09:45:00,12.38,12.42,12.38,12.38,78200.0,11.0686,11.1044,11.0686,11.0686,78200.0
2009-06-23 09:50:00,12.38,12.43,12.38,12.4,113000.0,11.0686,11.1133,11.0686,11.0865,113000.0
2009-06-23 09:55:00,12.4,12.41,12.38,12.38,53400.0,11.0865,11.0954,11.0686,11.0686,53400.0
2009-06-23 10:00:00,12.38,12.4,12.31,12.4,155000.0,11.0686,11.0865,11.006,11.0865,155000.0
2009-06-23 10:05:00,12.4,12.4,12.32,12.35,150200.0,11.0865,11.0865,11.015,11.0418,150200.0
2009-06-23 10:10:00,12.35,12.36,12.27,12.27,154600.0,11.0418,11.0507,10.9703,10.9703,154600.0
2009-06-23 10:15:00,12.27,12.28,12.26,12.28,127600.0,10.9703,10.9792,10.9613,10.9792,127600.0
2009-06-23 10:20:00,12.28,12.33,12.28,12.3,126600.0,10.9792,11.0239,10.9792,10.9971,126600.0
2009-06-23 10:25:00,12.3,12.3,12.22,12.24,222000.0,10.9971,10.9971,10.9256,10.9434,222000.0
2009-06-23 10:30:00,12.24,12.32,12.24,12.31,172200.0,10.9434,11.015,10.9434,11.006,172200.0
2009-06-23 10:35:00,12.31,12.32,12.3,12.32,89600.0,11.006,11.015,10.9971,11.015,89600.0
2009-06-23 10:40:00,12.31,12.32,12.28,12.3,67400.0,11.006,11.015,10.9792,10.9971,67400.0
2009-06-23 10:45:00,12.31,12.34,12.3,12.34,100000.0,11.006,11.0329,10.9971,11.0329,100000.0
2009-06-23 10:50:00,12.33,12.37,12.31,12.34,141000.0,11.0239,11.0597,11.006,11.0329,141000.0
2009-06-23 10:55:00,12.34,12.38,12.33,12.37,117400.0,11.0329,11.0686,11.0239,11.0597,117400.0
2009-06-23 11:00:00,12.37,12.38,12.34,12.34,62600.0,11.0597,11.0686,11.0329,11.0329,62600.0
2009-06-23 11:05:00,12.34,12.34,12.31,12.31,101000.0,11.0329,11.0329,11.006,11.006,101000.0
2009-06-23 11:10:00,12.31,12.34,12.31,12.33,43800.0,11.006,11.0329,11.006,11.0239,43800.0
2009-06-23 11:15:00,12.34,12.37,12.34,12.36,64600.0,11.0329,11.0597,11.0329,11.0507,64600.0
2009-06-23 11:20:00,12.36,12.37,12.36,12.37,37000.0,11.0507,11.0597,11.0507,11.0597,37000.0
2009-06-23 11:25:00,12.37,12.38,12.37,12.37,55800.0,11.0597,11.0686,11.0597,11.0597,55800.0
2009-06-23 11:30:00,12.38,12.39,12.37,12.38,34400.0,11.0686,11.0776,11.0597,11.0686,34400.0
2009-06-23 11:35:00,12.38,12.41,12.38,12.4,58800.0,11.0686,11.0954,11.0686,11.0865,58800.0
2009-06-23 11:40:00,12.4,12.41,12.38,12.39,61600.0,11.0865,11.0954,11.0686,11.0776,61600.0
2009-06-23 11:45:00,12.39,12.4,12.38,12.4,49200.0,11.0776,11.0865,11.0686,11.0865,49200.0
2009-06-23 11:50:00,12.4,12.41,12.38,12.38,27800.0,11.0865,11.0954,11.0686,11.0686,27800.0
2009-06-23 11:55:00,12.38,12.4,12.38,12.39,29600.0,11.0686,11.0865,11.0686,11.0776,29600.0
2009-06-23 12:00:00,12.39,12.39,12.37,12.37,34800.0,11.0776,11.0776,11.0597,11.0597,34800.0
2009-06-23 12:05:00,12.36,12.37,12.35,12.37,25800.0,11.0507,11.0597,11.0418,11.0597,25800.0
2009-06-23 12:10:00,12.37,12.37,12.34,12.34,56400.0,11.0597,11.0597,11.0329,11.0329,56400.0
2009-06-23 12:15:00,12.34,12.36,12.34,12.36,33000.0,11.0329,11.0507,11.0329,11.0507,33000.0
2009-06-23 12:20:00,12.36,12.38,12.35,12.36,63000.0,11.0507,11.0686,11.0418,11.0507,63000.0
2009-06-23 12:25:00,12.36,12.37,12.33,12.33,56400.0,11.0507,11.0597,11.0239,11.0239,56400.0
2009-06-23 12:30:00,12.33,12.34,12.33,12.33,17400.0,11.0239,11.0329,11.0239,11.0239,17400.0
2009-06-23 12:35:00,12.33,12.37,12.33,12.35,87400.0,11.0239,11.0597,11.0239,11.0418,87400.0
2009-06-23 12:40:00,12.35,12.35,12.33,12.35,81000.0,11.0418,11.0418,11.0239,11.0418,81000.0
2009-06-23 12:45:00,12.35,12.37,12.34,12.36,50400.0,11.0418,11.0597,11.0329,11.0507,50400.0
2009-06-23 12:50:00,12.36,12.37,12.35,12.35,50000.0,11.0507,11.0597,11.0418,11.0418,50000.0
2009-06-23 12:55:00,12.35,12.35,12.34,12.34,12400.0,11.0418,11.0418,11.0329,11.0329,12400.0
2009-06-23 13:00:00,12.35,12.38,12.34,12.38,68400.0,11.0418,11.0686,11.0329,11.0686,68400.0
2009-06-23 13:05:00,12.38,12.38,12.36,12.38,59600.0,11.0686,11.0686,11.0507,11.0686,59600.0
2009-06-23 13:10:00,12.38,12.42,12.38,12.38,108800.0,11.0686,11.1044,11.0686,11.0686,108800.0
2009-06-23 13:15:00,12.38,12.38,12.36,12.38,47400.0,11.0686,11.0686,11.0507,11.0686,47400.0
2009-06-23 13:20:00,12.38,12.4,12.37,12.39,58600.0,11.0686,11.0865,11.0597,11.0776,58600.0
2009-06-23 13:25:00,12.39,12.39,12.38,12.38,52000.0,11.0776,11.0776,11.0686,11.0686,52000.0
2009-06-23 13:30:00,12.38,12.38,12.37,12.38,34800.0,11.0686,11.0686,11.0597,11.0686,34800.0
2009-06-23 13:35:00,12.38,12.39,12.38,12.39,26600.0,11.0686,11.0776,11.0686,11.0776,26600.0
2009-06-23 13:40:00,12.39,12.4,12.36,12.36,35600.0,11.0776,11.0865,11.0507,11.0507,35600.0
2009-06-23 13:45:00,12.36,12.37,12.35,12.35,22600.0,11.0507,11.0597,11.0418,11.0418,22600.0
2009-06-23 13:50:00,12.35,12.36,12.34,12.35,43800.0,11.0418,11.0507,11.0329,11.0418,43800.0
2009-06-23 13:55:00,12.35,12.35,12.32,12.33,44400.0,11.0418,11.0418,11.015,11.0239,44400.0
2009-06-23 14:00:00,12.32,12.35,12.31,12.34,49600.0,11.015,11.0418,11.006,11.0329,49600.0
2009-06-23 14:05:00,12.34,12.36,12.34,12.36,40000.0,11.0329,11.0507,11.0329,11.0507,40000.0
2009-06-23 14:10:00,12.36,12.39,12.36,12.38,25600.0,11.0507,11.0776,11.0507,11.0686,25600.0
2009-06-23 14:15:00,12.38,12.41,12.38,12.4,43200.0,11.0686,11.0954,11.0686,11.0865,43200.0
2009-06-23 14:20:00,12.4,12.4,12.38,12.4,61800.0,11.0865,11.0865,11.0686,11.0865,61800.0
2009-06-23 14:25:00,12.4,12.4,12.38,12.4,95400.0,11.0865,11.0865,11.0686,11.0865,95400.0
2009-06-23 14:30:00,12.4,12.4,12.38,12.38,54400.0,11.0865,11.0865,11.0686,11.0686,54400.0
2009-06-23 14:35:00,12.38,12.38,12.37,12.37,46000.0,11.0686,11.0686,11.0597,11.0597,46000.0
2009-06-23 14:40:00,12.37,12.38,12.36,12.37,86000.0,11.0597,11.0686,11.0507,11.0597,86000.0
2009-06-23 14:45:00,12.36,12.41,12.36,12.41,100600.0,11.0507,11.0954,11.0507,11.0954,100600.0
2009-06-23 14:50:00,12.41,12.42,12.4,12.41,102000.0,11.0954,11.1044,11.0865,11.0954,102000.0
2009-06-23 14:55:00,12.42,12.42,12.38,12.38,140600.0,11.1044,11.1044,11.0686,11.0686,140600.0
2009-06-23 15:00:00,12.38,12.4,12.37,12.39,118600.0,11.0686,11.0865,11.0597,11.0776,118600.0
2009-06-23 15:05:00,12.38,12.39,12.36,12.37,101200.0,11.0686,11.0776,11.0507,11.0597,101200.0
2009-06-23 15:10:00,12.37,12.41,12.36,12.41,136800.0,11.0597,11.0954,11.0507,11.0954,136800.0
2009-06-23 15:15:00,12.42,12.46,12.4,12.44,552000.0,11.1044,11.1401,11.0865,11.1223,552000.0
2009-06-23 15:20:00,12.44,12.44,12.42,12.42,143400.0,11.1223,11.1223,11.1044,11.1044,143400.0
2009-06-23 15:25:00,12.43,12.46,12.42,12.46,141600.0,11.1133,11.1401,11.1044,11.1401,141600.0
2009-06-23 15:30:00,12.46,12.46,12.43,12.46,445800.0,11.1401,11.1401,11.1133,11.1401,445800.0
2009-06-23 15:35:00,12.46,12.47,12.44,12.45,222400.0,11.1401,11.1491,11.1223,11.1312,222400.0
2009-06-23 15:40:00,12.45,12.47,12.44,12.45,199200.0,11.1312,11.1491,11.1223,11.1312,199200.0
2009-06-23 15:45:00,12.45,12.47,12.43,12.47,216000.0,11.1312,11.1491,11.1133,11.1491,216000.0
2009-06-23 15:50:00,12.47,12.49,12.44,12.46,269600.0,11.1491,11.167,11.1223,11.1401,269600.0
2009-06-23 15:55:00,12.46,12.46,12.43,12.43,402400.0,11.1401,11.1401,11.1133,11.1133,402400.0
2009-06-24 09:30:00,12.49,12.62,12.46,12.62,160400.0,11.167,11.2832,11.1401,11.2832,160400.0
2009-06-24 09:35:00,12.62,12.68,12.57,12.65,219000.0,11.2832,11.3368,11.2385,11.31,219000.0
2009-06-24 09:40:00,12.67,12.71,12.65,12.65,112400.0,11.3279,11.3637,11.31,11.31,112400.0
2009-06-24 09:45:00,12.65,12.7,12.65,12.7,73600.0,11.31,11.3547,11.31,11.3547,73600.0
2009-06-24 09:50:00,12.7,12.75,12.7,12.75,125000.0,11.3547,11.3994,11.3547,11.3994,125000.0
2009-06-24 09:55:00,12.75,12.78,12.74,12.77,113800.0,11.3994,11.4262,11.3905,11.4173,113800.0
2009-06-24 10:00:00,12.77,12.77,12.71,12.74,174000.0,11.4173,11.4173,11.3637,11.3905,174000.0
2009-06-24 10:05:00,12.74,12.8,12.72,12.78,187400.0,11.3905,11.4441,11.3726,11.4262,187400.0
2009-06-24 10:10:00,12.78,12.81,12.78,12.79,159000.0,11.4262,11.4531,11.4262,11.4352,159000.0
2009-06-24 10:15:00,12.79,12.83,12.79,12.8,98800.0,11.4352,11.4709,11.4352,11.4441,98800.0
2009-06-24 10:20:00,12.8,12.84,12.79,12.8,155600.0,11.4441,11.4799,11.4352,11.4441,155600.0
2009-06-24 10:25:00,12.79,12.84,12.78,12.81,95400.0,11.4352,11.4799,11.4262,11.4531,95400.0
2009-06-24 10:30:00,12.81,12.82,12.77,12.8,83600.0,11.4531,11.462,11.4173,11.4441,83600.0
2009-06-24 10:35:00,12.79,12.81,12.78,12.8,89800.0,11.4352,11.4531,11.4262,11.4441,89800.0
2009-06-24 10:40:00,12.8,12.83,12.79,12.82,80200.0,11.4441,11.4709,11.4352,11.462,80200.0
2009-06-24 10:45:00,12.82,12.86,12.82,12.85,114000.0,11.462,11.4978,11.462,11.4888,114000.0
2009-06-24 10:50:00,12.85,12.87,12.81,12.81,114000.0,11.4888,11.5067,11.4531,11.4531,114000.0
2009-06-24 10:55:00,12.81,12.83,12.8,12.83,71600.0,11.4531,11.4709,11.4441,11.4709,71600.0
2009-06-24 11:00:00,12.83,12.88,12.83,12.88,63200.0,11.4709,11.5157,11.4709,11.5157,63200.0
2009-06-24 11:05:00,12.87,12.87,12.85,12.87,77000.0,11.5067,11.5067,11.4888,11.5067,77000.0
2009-06-24 11:10:00,12.86,12.88,12.86,12.87,94600.0,11.4978,11.5157,11.4978,11.5067,94600.0
2009-06-24 11:15:00,12.87,12.88,12.86,12.88,67400.0,11.5067,11.5157,11.4978,11.5157,67400.0
2009-06-24 11:20:00,12.88,12.9,12.87,12.88,149000.0,11.5157,11.5335,11.5067,11.5157,149000.0
2009-06-24 11:25:00,12.88,12.89,12.88,12.88,38800.0,11.5157,11.5246,11.5157,11.5157,38800.0
2009-06-24 11:30:00,12.88,12.89,12.87,12.88,41200.0,11.5157,11.5246,11.5067,11.5157,41200.0
2009-06-24 11:35:00,12.89,12.9,12.88,12.88,55200.0,11.5246,11.5335,11.5157,11.5157,55200.0
2009-06-24 11:40:00,12.88,12.88,12.85,12.85,58800.0,11.5157,11.5157,11.4888,11.4888,58800.0
2009-06-24 11:45:00,12.86,12.88,12.85,12.87,40600.0,11.4978,11.5157,11.4888,11.5067,40600.0
2009-06-24 11:50:00,12.86,12.88,12.86,12.88,39200.0,11.4978,11.5157,11.4978,11.5157,39200.0
2009-06-24 11:55:00,12.87,12.89,12.87,12.88,45400.0,11.5067,11.5246,11.5067,11.5157,45400.0
2009-06-24 12:00:00,12.88,12.9,12.88,12.88,60400.0,11.5157,11.5335,11.5157,11.5157,60400.0
2009-06-24 12:05:00,12.88,12.88,12.87,12.87,42600.0,11.5157,11.5157,11.5067,11.5067,42600.0
2009-06-24 12:10:00,12.87,12.87,12.86,12.87,52400.0,11.5067,11.5067,11.4978,11.5067,52400.0
2009-06-24 12:15:00,12.87,12.87,12.83,12.83,49800.0,11.5067,11.5067,11.4709,11.4709,49800.0
2009-06-24 12:20:00,12.83,12.85,12.83,12.84,49600.0,11.4709,11.4888,11.4709,11.4799,49600.0
2009-06-24 12:25:00,12.84,12.86,12.84,12.85,28800.0,11.4799,11.4978,11.4799,11.4888,28800.0
2009-06-24 12:30:00,12.85,12.85,12.84,12.85,22000.0,11.4888,11.4888,11.4799,11.4888,22000.0
2009-06-24 12:35:00,12.85,12.85,12.84,12.84,43400.0,11.4888,11.4888,11.4799,11.4799,43400.0
2009-06-24 12:40:00,12.84,12.84,12.82,12.82,23600.0,11.4799,11.4799,11.462,11.462,23600.0
2009-06-24 12:45:00,12.83,12.86,12.82,12.85,62400.0,11.4709,11.4978,11.462,11.4888,62400.0
2009-06-24 12:50:00,12.85,12.86,12.84,12.84,42200.0,11.4888,11.4978,11.4799,11.4799,42200.0
2009-06-24 12:55:00,12.85,12.86,12.84,12.84,51800.0,11.4888,11.4978,11.4799,11.4799,51800.0
2009-06-24 13:00:00,12.84,12.86,12.83,12.86,32000.0,11.4799,11.4978,11.4709,11.4978,32000.0
2009-06-24 13:05:00,12.86,12.88,12.86,12.88,28600.0,11.4978,11.5157,11.4978,11.5157,28600.0
2009-06-24 13:10:00,12.88,12.88,12.86,12.86,56400.0,11.5157,11.5157,11.4978,11.4978,56400.0
2009-06-24 13:15:00,12.86,12.86,12.86,12.86,26200.0,11.4978,11.4978,11.4978,11.4978,26200.0
2009-06-24 13:20:00,12.86,12.86,12.85,12.86,44400.0,11.4978,11.4978,11.4888,11.4978,44400.0
2009-06-24 13:25:00,12.86,12.86,12.84,12.85,35000.0,11.4978,11.4978,11.4799,11.4888,35000.0
2009-06-24 13:30:00,12.85,12.85,12.84,12.84,33600.0,11.4888,11.4888,11.4799,11.4799,33600.0
2009-06-24 13:35:00,12.84,12.84,12.83,12.84,105600.0,11.4799,11.4799,11.4709,11.4799,105600.0
2009-06-24 13:40:00,12.84,12.84,12.82,12.82,40600.0,11.4799,11.4799,11.462,11.462,40600.0
2009-06-24 13:45:00,12.82,12.82,12.8,12.8,40000.0,11.462,11.462,11.4441,11.4441,40000.0
2009-06-24 13:50:00,12.81,12.83,12.8,12.83,42800.0,11.4531,11.4709,11.4441,11.4709,42800.0
2009-06-24 13:55:00,12.83,12.84,12.8,12.81,69600.0,11.4709,11.4799,11.4441,11.4531,69600.0
2009-06-24 14:00:00,12.81,12.83,12.81,12.83,53600.0,11.4531,11.4709,11.4531,11.4709,53600.0
2009-06-24 14:05:00,12.83,12.83,12.81,12.82,42200.0,11.4709,11.4709,11.4531,11.462,42200.0
2009-06-24 14:10:00,12.83,12.83,12.79,12.8,85800.0,11.4709,11.4709,11.4352,11.4441,85800.0
2009-06-24 14:15:00,12.79,12.84,12.78,12.82,151800.0,11.4352,11.4799,11.4262,11.462,151800.0
2009-06-24 14:20:00,12.82,12.85,12.75,12.76,267200.0,11.462,11.4888,11.3994,11.4084,267200.0
2009-06-24 14:25:00,12.76,12.84,12.74,12.77,183600.0,11.4084,11.4799,11.3905,11.4173,183600.0
2009-06-24 14:30:00,12.77,12.78,12.72,12.77,120400.0,11.4173,11.4262,11.3726,11.4173,120400.0
2009-06-24 14:35:00,12.77,12.77,12.7,12.71,132000.0,11.4173,11.4173,11.3547,11.3637,132000.0
2009-06-24 14:40:00,12.71,12.78,12.7,12.77,116200.0,11.3637,11.4262,11.3547,11.4173,116200.0
2009-06-24 14:45:00,12.77,12.79,12.74,12.75,104400.0,11.4173,11.4352,11.3905,11.3994,104400.0
2009-06-24 14:50:00,12.76,12.81,12.75,12.77,136000.0,11.4084,11.4531,11.3994,11.4173,136000.0
2009-06-24 14:55:00,12.76,12.79,12.75,12.75,167400.0,11.4084,11.4352,11.3994,11.3994,167400.0
2009-06-24 15:00:00,12.76,12.78,12.75,12.77,160800.0,11.4084,11.4262,11.3994,11.4173,160800.0
2009-06-24 15:05:00,12.77,12.77,12.7,12.72,195000.0,11.4173,11.4173,11.3547,11.3726,195000.0
2009-06-24 15:10:00,12.72,12.74,12.7,12.74,243400.0,11.3726,11.3905,11.3547,11.3905,243400.0
2009-06-24 15:15:00,12.74,12.75,12.7,12.72,172000.0,11.3905,11.3994,11.3547,11.3726,172000.0
2009-06-24 15:20:00,12.73,12.77,12.72,12.76,269600.0,11.3815,11.4173,11.3726,11.4084,269600.0
2009-06-24 15:25:00,12.76,12.8,12.74,12.76,147400.0,11.4084,11.4441,11.3905,11.4084,147400.0
2009-06-24 15:30:00,12.76,12.8,12.76,12.79,90200.0,11.4084,11.4441,11.4084,11.4352,90200.0
2009-06-24 15:35:00,12.8,12.8,12.75,12.78,188600.0,11.4441,11.4441,11.3994,11.4262,188600.0
2009-06-24 15:40:00,12.78,12.79,12.74,12.77,238400.0,11.4262,11.4352,11.3905,11.4173,238400.0
2009-06-24 15:45:00,12.77,12.83,12.77,12.81,214200.0,11.4173,11.4709,11.4173,11.4531,214200.0
2009-06-24 15:50:00,12.81,12.83,12.79,12.81,271000.0,11.4531,11.4709,11.4352,11.4531,271000.0
2009-06-24 15:55:00,12.81,12.82,12.79,12.81,271400.0,11.4531,11.462,11.4352,11.4531,271400.0
2009-06-25 09:30:00,12.7,12.82,12.7,12.74,98800.0,11.3547,11.462,11.3547,11.3905,98800.0
2009-06-25 09:35:00,12.74,12.78,12.72,12.78,191600.0,11.3905,11.4262,11.3726,11.4262,191600.0
2009-06-25 09:40:00,12.79,12.87,12.78,12.85,127400.0,11.4352,11.5067,11.4262,11.4888,127400.0
2009-06-25 09:45:00,12.85,12.86,12.83,12.83,122600.0,11.4888,11.4978,11.4709,11.4709,122600.0
2009-06-25 09:50:00,12.83,12.92,12.83,12.92,151000.0,11.4709,11.5514,11.4709,11.5514,151000.0
2009-06-25 09:55:00,12.92,12.96,12.9,12.94,213800.0,11.5514,11.5872,11.5335,11.5693,213800.0
2009-06-25 10:00:00,12.94,12.99,12.94,12.95,154400.0,11.5693,11.614,11.5693,11.5782,154400.0
2009-06-25 10:05:00,12.95,12.99,12.94,12.99,139200.0,11.5782,11.614,11.5693,11.614,139200.0
2009-06-25 10:10:00,12.99,13.03,12.99,12.99,194600.0,11.614,11.6498,11.614,11.614,194600.0
2009-06-25 10:15:00,13.0,13.05,13.0,13.05,106600.0,11.6229,11.6676,11.6229,11.6676,106600.0
2009-06-25 10:20:00,13.04,13.05,13.01,13.03,80200.0,11.6587,11.6676,11.6319,11.6498,80200.0
2009-06-25 10:25:00,13.03,13.05,13.0,13.02,147000.0,11.6498,11.6676,11.6229,11.6408,147000.0
2009-06-25 10:30:00,13.03,13.03,12.99,13.0,97600.0,11.6498,11.6498,11.614,11.6229,97600.0
2009-06-25 10:35:00,13.0,13.04,12.99,13.02,71200.0,11.6229,11.6587,11.614,11.6408,71200.0
2009-06-25 10:40:00,13.01,13.02,12.97,12.97,108400.0,11.6319,11.6408,11.5961,11.5961,108400.0
2009-06-25 10:45:00,12.97,13.05,12.97,13.0,241400.0,11.5961,11.6676,11.5961,11.6229,241400.0
2009-06-25 10:50:00,13.01,13.02,12.99,13.02,53600.0,11.6319,11.6408,11.614,11.6408,53600.0
2009-06-25 10:55:00,13.02,13.02,12.98,12.98,40000.0,11.6408,11.6408,11.6051,11.6051,40000.0
2009-06-25 11:00:00,12.98,13.01,12.97,13.01,59400.0,11.6051,11.6319,11.5961,11.6319,59400.0
2009-06-25 11:05:00,13.01,13.01,12.97,12.97,49000.0,11.6319,11.6319,11.5961,11.5961,49000.0
2009-06-25 11:10:00,12.97,12.99,12.97,12.99,47400.0,11.5961,11.614,11.5961,11.614,47400.0
2009-06-25 11:15:00,12.99,13.0,12.97,13.0,61200.0,11.614,11.6229,11.5961,11.6229,61200.0
2009-06-25 11:20:00,12.99,13.03,12.99,13.02,30600.0,11.614,11.6498,11.614,11.6408,30600.0
2009-06-25 11:25:00,13.03,13.05,13.02,13.04,104000.0,11.6498,11.6676,11.6408,11.6587,104000.0
2009-06-25 11:30:00,13.05,13.06,13.03,13.05,91000.0,11.6676,11.6766,11.6498,11.6676,91000.0
2009-06-25 11:35:00,13.05,13.05,13.02,13.02,49200.0,11.6676,11.6676,11.6408,11.6408,49200.0
2009-06-25 11:40:00,13.03,13.06,13.03,13.04,64000.0,11.6498,11.6766,11.6498,11.6587,64000.0
2009-06-25 11:45:00,13.04,13.06,13.02,13.04,51000.0,11.6587,11.6766,11.6408,11.6587,51000.0
2009-06-25 11:50:00,13.03,13.05,13.02,13.04,49800.0,11.6498,11.6676,11.6408,11.6587,49800.0
2009-06-25 11:55:00,13.04,13.09,13.04,13.07,131800.0,11.6587,11.7034,11.6587,11.6855,131800.0
2009-06-25 12:00:00,13.07,13.08,13.06,13.06,48200.0,11.6855,11.6945,11.6766,11.6766,48200.0
2009-06-25 12:05:00,13.06,13.06,13.05,13.05,40400.0,11.6766,11.6766,11.6676,11.6676,40400.0
2009-06-25 12:10:00,13.05,13.06,13.03,13.04,50000.0,11.6676,11.6766,11.6498,11.6587,50000.0
2009-06-25 12:15:00,13.03,13.06,13.02,13.02,39600.0,11.6498,11.6766,11.6408,11.6408,39600.0
2009-06-25 12:20:00,13.02,13.06,13.02,13.06,20200.0,11.6408,11.6766,11.6408,11.6766,20200.0
2009-06-25 12:25:00,13.06,13.06,13.02,13.04,40200.0,11.6766,11.6766,11.6408,11.6587,40200.0
2009-06-25 12:30:00,13.04,13.06,13.02,13.02,33600.0,11.6587,11.6766,11.6408,11.6408,33600.0
2009-06-25 12:35:00,13.02,13.02,12.99,13.01,60800.0,11.6408,11.6408,11.614,11.6319,60800.0
2009-06-25 12:40:00,13.01,13.04,13.01,13.03,54000.0,11.6319,11.6587,11.6319,11.6498,54000.0
2009-06-25 12:45:00,13.03,13.06,13.03,13.06,38000.0,11.6498,11.6766,11.6498,11.6766,38000.0
2009-06-25 12:50:00,13.06,13.07,13.04,13.06,97400.0,11.6766,11.6855,11.6587,11.6766,97400.0
2009-06-25 12:55:00,13.05,13.05,13.04,13.04,26600.0,11.6676,11.6676,11.6587,11.6587,26600.0
2009-06-25 13:00:00,13.04,13.08,13.03,13.08,49600.0,11.6587,11.6945,11.6498,11.6945,49600.0
2009-06-25 13:05:00,13.08,13.12,13.08,13.11,78400.0,11.6945,11.7302,11.6945,11.7213,78400.0
2009-06-25 13:10:00,13.11,13.11,13.08,13.09,60200.0,11.7213,11.7213,11.6945,11.7034,60200.0
2009-06-25 13:15:00,13.09,13.13,13.08,13.11,191400.0,11.7034,11.7392,11.6945,11.7213,191400.0
2009-06-25 13:20:00,13.1,13.13,13.09,13.1,52200.0,11.7123,11.7392,11.7034,11.7123,52200.0
2009-06-25 13:25:00,13.1,13.11,13.09,13.1,21800.0,11.7123,11.7213,11.7034,11.7123,21800.0
2009-06-25 13:30:00,13.1,13.12,13.1,13.1,49800.0,11.7123,11.7302,11.7123,11.7123,49800.0
2009-06-25 13:35:00,13.1,13.1,13.07,13.09,34000.0,11.7123,11.7123,11.6855,11.7034,34000.0
2009-06-25 13:40:00,13.09,13.1,13.08,13.08,43400.0,11.7034,11.7123,11.6945,11.6945,43400.0
2009-06-25 13:45:00,13.08,13.11,13.07,13.1,75200.0,11.6945,11.7213,11.6855,11.7123,75200.0
2009-06-25 13:50:00,13.1,13.13,13.09,13.13,89000.0,11.7123,11.7392,11.7034,11.7392,89000.0
2009-06-25 13:55:00,13.13,13.13,13.07,13.07,150600.0,11.7392,11.7392,11.6855,11.6855,150600.0
2009-06-25 14:00:00,13.07,13.09,13.05,13.05,95800.0,11.6855,11.7034,11.6676,11.6676,95800.0
2009-06-25 14:05:00,13.05,13.09,13.05,13.06,107400.0,11.6676,11.7034,11.6676,11.6766,107400.0
2009-06-25 14:10:00,13.06,13.08,13.06,13.07,36600.0,11.6766,11.6945,11.6766,11.6855,36600.0
2009-06-25 14:15:00,13.08,13.08,13.04,13.06,104600.0,11.6945,11.6945,11.6587,11.6766,104600.0
2009-06-25 14:20:00,13.06,13.09,13.06,13.07,188200.0,11.6766,11.7034,11.6766,11.6855,188200.0
2009-06-25 14:25:00,13.07,13.09,13.06,13.08,49000.0,11.6855,11.7034,11.6766,11.6945,49000.0
2009-06-25 14:30:00,13.07,13.09,13.06,13.06,85000.0,11.6855,11.7034,11.6766,11.6766,85000.0
2009-06-25 14:35:00,13.07,13.1,13.06,13.08,122200.0,11.6855,11.7123,11.6766,11.6945,122200.0
2009-06-25 14:40:00,13.08,13.1,13.07,13.09,85200.0,11.6945,11.7123,11.6855,11.7034,85200.0
2009-06-25 14:45:00,13.09,13.12,13.09,13.1,71200.0,11.7034,11.7302,11.7034,11.7123,71200.0
2009-06-25 14:50:00,13.1,13.1,13.06,13.08,68200.0,11.7123,11.7123,11.6766,11.6945,68200.0
2009-06-25 14:55:00,13.08,13.13,13.08,13.11,277600.0,11.6945,11.7392,11.6945,11.7213,277600.0
2009-06-25 15:00:00,13.1,13.15,13.09,13.11,298600.0,11.7123,11.7571,11.7034,11.7213,298600.0
2009-06-25 15:05:00,13.11,13.16,13.1,13.15,107600.0,11.7213,11.766,11.7123,11.7571,107600.0
2009-06-25 15:10:00,13.15,13.16,13.1,13.11,271200.0,11.7571,11.766,11.7123,11.7213,271200.0
2009-06-25 15:15:00,13.1,13.12,13.07,13.09,223600.0,11.7123,11.7302,11.6855,11.7034,223600.0
2009-06-25 15:20:00,13.09,13.11,13.09,13.09,79600.0,11.7034,11.7213,11.7034,11.7034,79600.0
2009-06-25 15:25:00,13.1,13.13,13.1,13.1,110600.0,11.7123,11.7392,11.7123,11.7123,110600.0
2009-06-25 15:30:00,13.1,13.11,13.06,13.06,146200.0,11.7123,11.7213,11.6766,11.6766,146200.0
2009-06-25 15:35:00,13.06,13.07,13.04,13.05,373400.0,11.6766,11.6855,11.6587,11.6676,373400.0
2009-06-25 15:40:00,13.05,13.09,13.05,13.08,164600.0,11.6676,11.7034,11.6676,11.6945,164600.0
2009-06-25 15:45:00,13.08,13.13,13.07,13.13,246600.0,11.6945,11.7392,11.6855,11.7392,246600.0
2009-06-25 15:50:00,13.13,13.14,13.12,13.13,231600.0,11.7392,11.7481,11.7302,11.7392,231600.0
2009-06-25 15:55:00,13.14,13.17,13.13,13.13,332800.0,11.7481,11.7749,11.7392,11.7392,332800.0
2009-06-26 09:30:00,12.99,13.23,12.94,13.15,154000.0,11.614,11.8286,11.5693,11.7571,154000.0
2009-06-26 09:35:00,13.14,13.22,13.11,13.19,187400.0,11.7481,11.8196,11.7213,11.7928,187400.0
2009-06-26 09:40:00,13.18,13.29,13.18,13.27,139400.0,11.7839,11.8822,11.7839,11.8643,139400.0
2009-06-26 09:45:00,13.27,13.28,13.24,13.28,93600.0,11.8643,11.8733,11.8375,11.8733,93600.0
2009-06-26 09:50:00,13.28,13.28,13.2,13.26,114200.0,11.8733,11.8733,11.8018,11.8554,114200.0
2009-06-26 09:55:00,13.25,13.29,13.19,13.22,89400.0,11.8465,11.8822,11.7928,11.8196,89400.0
2009-06-26 10:00:00,13.21,13.24,13.18,13.22,92800.0,11.8107,11.8375,11.7839,11.8196,92800.0
2009-06-26 10:05:00,13.22,13.25,13.18,13.21,109200.0,11.8196,11.8465,11.7839,11.8107,109200.0
2009-06-26 10:10:00,13.21,13.24,13.17,13.2,87200.0,11.8107,11.8375,11.7749,11.8018,87200.0
2009-06-26 10:15:00,13.21,13.22,13.19,13.21,73600.0,11.8107,11.8196,11.7928,11.8107,73600.0
2009-06-26 10:20:00,13.21,13.25,13.2,13.24,101800.0,11.8107,11.8465,11.8018,11.8375,101800.0
2009-06-26 10:25:00,13.24,13.25,13.21,13.22,95000.0,11.8375,11.8465,11.8107,11.8196,95000.0
2009-06-26 10:30:00,13.22,13.24,13.22,13.22,64200.0,11.8196,11.8375,11.8196,11.8196,64200.0
2009-06-26 10:35:00,13.22,13.24,13.19,13.2,74000.0,11.8196,11.8375,11.7928,11.8018,74000.0
2009-06-26 10:40:00,13.21,13.22,13.18,13.2,68400.0,11.8107,11.8196,11.7839,11.8018,68400.0
2009-06-26 10:45:00,13.21,13.21,13.18,13.19,94000.0,11.8107,11.8107,11.7839,11.7928,94000.0
2009-06-26 10:50:00,13.19,13.21,13.15,13.15,55000.0,11.7928,11.8107,11.7571,11.7571,55000.0
2009-06-26 10:55:00,13.16,13.2,13.16,13.2,36400.0,11.766,11.8018,11.766,11.8018,36400.0
2009-06-26 11:00:00,13.18,13.22,13.17,13.21,137400.0,11.7839,11.8196,11.7749,11.8107,137400.0
2009-06-26 11:05:00,13.21,13.26,13.21,13.25,113800.0,11.8107,11.8554,11.8107,11.8465,113800.0
2009-06-26 11:10:00,13.25,13.26,13.22,13.26,66000.0,11.8465,11.8554,11.8196,11.8554,66000.0
2009-06-26 11:15:00,13.26,13.27,13.23,13.25,49000.0,11.8554,11.8643,11.8286,11.8465,49000.0
2009-06-26 11:20:00,13.26,13.27,13.23,13.24,40000.0,11.8554,11.8643,11.8286,11.8375,40000.0
2009-06-26 11:25:00,13.24,13.24,13.23,13.24,36600.0,11.8375,11.8375,11.8286,11.8375,36600.0
2009-06-26 11:30:00,13.24,13.26,13.24,13.25,31200.0,11.8375,11.8554,11.8375,11.8465,31200.0
2009-06-26 11:35:00,13.25,13.26,13.21,13.21,45400.0,11.8465,11.8554,11.8107,11.8107,45400.0
2009-06-26 11:40:00,13.22,13.22,13.21,13.22,97000.0,11.8196,11.8196,11.8107,11.8196,97000.0
2009-06-26 11:45:00,13.22,13.26,13.22,13.25,104200.0,11.8196,11.8554,11.8196,11.8465,104200.0
2009-06-26 11:50:00,13.25,13.3,13.24,13.3,126600.0,11.8465,11.8912,11.8375,11.8912,126600.0
2009-06-26 11:55:00,13.3,13.32,13.29,13.3,125600.0,11.8912,11.909,11.8822,11.8912,125600.0
2009-06-26 12:00:00,13.29,13.33,13.28,13.33,77000.0,11.8822,11.918,11.8733,11.918,77000.0
2009-06-26 12:05:00,13.33,13.34,13.32,13.34,77600.0,11.918,11.9269,11.909,11.9269,77600.0
2009-06-26 12:10:00,13.34,13.35,13.33,13.35,57200.0,11.9269,11.9359,11.918,11.9359,57200.0
2009-06-26 12:15:00,13.35,13.35,13.33,13.34,78800.0,11.9359,11.9359,11.918,11.9269,78800.0
2009-06-26 12:20:00,13.34,13.35,13.32,13.35,120600.0,11.9269,11.9359,11.909,11.9359,120600.0
2009-06-26 12:25:00,13.35,13.36,13.35,13.36,53800.0,11.9359,11.9448,11.9359,11.9448,53800.0
2009-06-26 12:30:00,13.36,13.36,13.32,13.35,75200.0,11.9448,11.9448,11.909,11.9359,75200.0
2009-06-26 12:35:00,13.35,13.38,13.35,13.37,99400.0,11.9359,11.9627,11.9359,11.9537,99400.0
2009-06-26 12:40:00,13.37,13.4,13.36,13.37,75600.0,11.9537,11.9806,11.9448,11.9537,75600.0
2009-06-26 12:45:00,13.37,13.43,13.37,13.42,142000.0,11.9537,12.0074,11.9537,11.9985,142000.0
2009-06-26 12:50:00,13.42,13.44,13.4,13.4,124200.0,11.9985,12.0163,11.9806,11.9806,124200.0
2009-06-26 12:55:00,13.4,13.41,13.38,13.38,35600.0,11.9806,11.9895,11.9627,11.9627,35600.0
2009-06-26 13:00:00,13.37,13.38,13.36,13.36,48000.0,11.9537,11.9627,11.9448,11.9448,48000.0
2009-06-26 13:05:00,13.36,13.36,13.35,13.36,50800.0,11.9448,11.9448,11.9359,11.9448,50800.0
2009-06-26 13:10:00,13.36,13.36,13.33,13.34,42400.0,11.9448,11.9448,11.918,11.9269,42400.0
2009-06-26 13:15:00,13.33,13.34,13.31,13.32,31000.0,11.918,11.9269,11.9001,11.909,31000.0
2009-06-26 13:20:00,13.33,13.33,13.31,13.31,40200.0,11.918,11.918,11.9001,11.9001,40200.0
2009-06-26 13:25:00,13.31,13.33,13.31,13.32,77600.0,11.9001,11.918,11.9001,11.909,77600.0
2009-06-26 13:30:00,13.31,13.32,13.28,13.31,200800.0,11.9001,11.909,11.8733,11.9001,200800.0
2009-06-26 13:35:00,13.31,13.31,13.29,13.29,66000.0,11.9001,11.9001,11.8822,11.8822,66000.0
2009-06-26 13:40:00,13.29,13.33,13.29,13.31,51400.0,11.8822,11.918,11.8822,11.9001,51400.0
2009-06-26 13:45:00,13.31,13.31,13.29,13.29,25400.0,11.9001,11.9001,11.8822,11.8822,25400.0
2009-06-26 13:50:00,13.29,13.3,13.28,13.29,22800.0,11.8822,11.8912,11.8733,11.8822,22800.0
2009-06-26 13:55:00,13.29,13.31,13.27,13.27,59000.0,11.8822,11.9001,11.8643,11.8643,59000.0
2009-06-26 14:00:00,13.27,13.28,13.26,13.28,37600.0,11.8643,11.8733,11.8554,11.8733,37600.0
2009-06-26 14:05:00,13.28,13.29,13.28,13.28,52200.0,11.8733,11.8822,11.8733,11.8733,52200.0
2009-06-26 14:10:00,13.28,13.29,13.28,13.29,21200.0,11.8733,11.8822,11.8733,11.8822,21200.0
2009-06-26 14:15:00,13.29,13.3,13.28,13.29,53600.0,11.8822,11.8912,11.8733,11.8822,53600.0
2009-06-26 14:20:00,13.29,13.29,13.28,13.29,41000.0,11.8822,11.8822,11.8733,11.8822,41000.0
2009-06-26 14:25:00,13.29,13.3,13.28,13.28,48200.0,11.8822,11.8912,11.8733,11.8733,48200.0
2009-06-26 14:30:00,13.28,13.28,13.26,13.27,36200.0,11.8733,11.8733,11.8554,11.8643,36200.0
2009-06-26 14:35:00,13.28,13.29,13.26,13.27,58200.0,11.8733,11.8822,11.8554,11.8643,58200.0
2009-06-26 14:40:00,13.27,13.29,13.26,13.28,105200.0,11.8643,11.8822,11.8554,11.8733,105200.0
2009-06-26 14:45:00,13.28,13.29,13.28,13.28,34800.0,11.8733,11.8822,11.8733,11.8733,34800.0
2009-06-26 14:50:00,13.28,13.3,13.28,13.3,41200.0,11.8733,11.8912,11.8733,11.8912,41200.0
2009-06-26 14:55:00,13.3,13.31,13.28,13.31,53400.0,11.8912,11.9001,11.8733,11.9001,53400.0
2009-06-26 15:00:00,13.31,13.32,13.3,13.3,99000.0,11.9001,11.909,11.8912,11.8912,99000.0
2009-06-26 15:05:00,13.3,13.3,13.28,13.29,62600.0,11.8912,11.8912,11.8733,11.8822,62600.0
2009-06-26 15:10:00,13.29,13.3,13.27,13.28,83600.0,11.8822,11.8912,11.8643,11.8733,83600.0
2009-06-26 15:15:00,13.28,13.29,13.25,13.27,57000.0,11.8733,11.8822,11.8465,11.8643,57000.0
2009-06-26 15:20:00,13.27,13.28,13.26,13.26,68200.0,11.8643,11.8733,11.8554,11.8554,68200.0
2009-06-26 15:25:00,13.26,13.27,13.26,13.27,132200.0,11.8554,11.8643,11.8554,11.8643,132200.0
2009-06-26 15:30:00,13.27,13.29,13.26,13.26,91400.0,11.8643,11.8822,11.8554,11.8554,91400.0
2009-06-26 15:35:00,13.26,13.29,13.26,13.28,82000.0,11.8554,11.8822,11.8554,11.8733,82000.0
2009-06-26 15:40:00,13.28,13.35,13.28,13.35,228600.0,11.8733,11.9359,11.8733,11.9359,228600.0
2009-06-26 15:45:00,13.35,13.35,13.31,13.34,140000.0,11.9359,11.9359,11.9001,11.9269,140000.0
2009-06-26 15:50:00,13.34,13.36,13.3,13.31,246800.0,11.9269,11.9448,11.8912,11.9001,246800.0
2009-06-26 15:55:00,13.31,13.35,13.3,13.31,391200.0,11.9001,11.9359,11.8912,11.9001,391200.0
2009-06-29 09:30:00,13.72,13.72,13.4,13.49,331000.0,12.2667,12.2667,11.9806,12.061,331000.0
2009-06-29 09:35:00,13.49,13.52,13.41,13.48,223200.0,12.061,12.0879,11.9895,12.0521,223200.0
2009-06-29 09:40:00,13.48,13.54,13.45,13.52,171600.0,12.0521,12.1057,12.0253,12.0879,171600.0
2009-06-29 09:45:00,13.52,13.52,13.45,13.46,195400.0,12.0879,12.0879,12.0253,12.0342,195400.0
2009-06-29 09:50:00,13.45,13.46,13.42,13.43,163200.0,12.0253,12.0342,11.9985,12.0074,163200.0
2009-06-29 09:55:00,13.43,13.45,13.42,13.44,130800.0,12.0074,12.0253,11.9985,12.0163,130800.0
2009-06-29 10:00:00,13.45,13.46,13.4,13.41,114800.0,12.0253,12.0342,11.9806,11.9895,114800.0
2009-06-29 10:05:00,13.4,13.45,13.35,13.45,117000.0,11.9806,12.0253,11.9359,12.0253,117000.0
2009-06-29 10:10:00,13.45,13.48,13.44,13.48,56800.0,12.0253,12.0521,12.0163,12.0521,56800.0
2009-06-29 10:15:00,13.49,13.51,13.46,13.5,192200.0,12.061,12.0789,12.0342,12.07,192200.0
2009-06-29 10:20:00,13.51,13.54,13.49,13.53,163000.0,12.0789,12.1057,12.061,12.0968,163000.0
2009-06-29 10:25:00,13.53,13.56,13.52,13.56,93200.0,12.0968,12.1236,12.0879,12.1236,93200.0
2009-06-29 10:30:00,13.56,13.59,13.53,13.56,121400.0,12.1236,12.1504,12.0968,12.1236,121400.0
2009-06-29 10:35:00,13.56,13.6,13.55,13.58,175400.0,12.1236,12.1594,12.1147,12.1415,175400.0
2009-06-29 10:40:00,13.57,13.58,13.52,13.53,143400.0,12.1326,12.1415,12.0879,12.0968,143400.0
2009-06-29 10:45:00,13.53,13.57,13.52,13.53,79600.0,12.0968,12.1326,12.0879,12.0968,79600.0
2009-06-29 10:50:00,13.53,13.55,13.52,13.53,54800.0,12.0968,12.1147,12.0879,12.0968,54800.0
2009-06-29 10:55:00,13.53,13.55,13.52,13.52,111400.0,12.0968,12.1147,12.0879,12.0879,111400.0
2009-06-29 11:00:00,13.52,13.52,13.49,13.5,122600.0,12.0879,12.0879,12.061,12.07,122600.0
2009-06-29 11:05:00,13.5,13.56,13.48,13.55,169600.0,12.07,12.1236,12.0521,12.1147,169600.0
2009-06-29 11:10:00,13.54,13.61,13.54,13.6,165600.0,12.1057,12.1683,12.1057,12.1594,165600.0
2009-06-29 11:15:00,13.6,13.61,13.58,13.6,76200.0,12.1594,12.1683,12.1415,12.1594,76200.0
2009-06-29 11:20:00,13.6,13.63,13.59,13.62,84000.0,12.1594,12.1862,12.1504,12.1773,84000.0
2009-06-29 11:25:00,13.62,13.63,13.61,13.62,56400.0,12.1773,12.1862,12.1683,12.1773,56400.0
2009-06-29 11:30:00,13.62,13.63,13.61,13.62,64000.0,12.1773,12.1862,12.1683,12.1773,64000.0
2009-06-29 11:35:00,13.62,13.63,13.57,13.61,211400.0,12.1773,12.1862,12.1326,12.1683,211400.0
2009-06-29 11:40:00,13.61,13.63,13.6,13.62,67200.0,12.1683,12.1862,12.1594,12.1773,67200.0
2009-06-29 11:45:00,13.63,13.63,13.61,13.62,82200.0,12.1862,12.1862,12.1683,12.1773,82200.0
2009-06-29 11:50:00,13.63,13.65,13.63,13.65,61600.0,12.1862,12.2041,12.1862,12.2041,61600.0
2009-06-29 11:55:00,13.65,13.65,13.63,13.65,72600.0,12.2041,12.2041,12.1862,12.2041,72600.0
2009-06-29 12:00:00,13.65,13.65,13.62,13.62,91400.0,12.2041,12.2041,12.1773,12.1773,91400.0
2009-06-29 12:05:00,13.63,13.65,13.62,13.65,78400.0,12.1862,12.2041,12.1773,12.2041,78400.0
2009-06-29 12:10:00,13.65,13.65,13.63,13.64,41600.0,12.2041,12.2041,12.1862,12.1951,41600.0
2009-06-29 12:15:00,13.64,13.65,13.64,13.65,33600.0,12.1951,12.2041,12.1951,12.2041,33600.0
2009-06-29 12:20:00,13.65,13.65,13.63,13.65,33200.0,12.2041,12.2041,12.1862,12.2041,33200.0
2009-06-29 12:25:00,13.64,13.65,13.63,13.65,73600.0,12.1951,12.2041,12.1862,12.2041,73600.0
2009-06-29 12:30:00,13.65,13.67,13.63,13.66,135000.0,12.2041,12.222,12.1862,12.213,135000.0
2009-06-29 12:35:00,13.66,13.67,13.62,13.64,72200.0,12.213,12.222,12.1773,12.1951,72200.0
2009-06-29 12:40:00,13.64,13.67,13.63,13.67,29000.0,12.1951,12.222,12.1862,12.222,29000.0
2009-06-29 12:45:00,13.67,13.67,13.65,13.65,38400.0,12.222,12.222,12.2041,12.2041,38400.0
2009-06-29 12:50:00,13.65,13.66,13.65,13.66,45200.0,12.2041,12.213,12.2041,12.213,45200.0
2009-06-29 12:55:00,13.66,13.67,13.65,13.66,52800.0,12.213,12.222,12.2041,12.213,52800.0
2009-06-29 13:00:00,13.66,13.67,13.65,13.65,84200.0,12.213,12.222,12.2041,12.2041,84200.0
2009-06-29 13:05:00,13.66,13.67,13.66,13.67,21200.0,12.213,12.222,12.213,12.222,21200.0
2009-06-29 13:10:00,13.67,13.68,13.65,13.66,63200.0,12.222,12.2309,12.2041,12.213,63200.0
2009-06-29 13:15:00,13.65,13.65,13.63,13.64,64400.0,12.2041,12.2041,12.1862,12.1951,64400.0
2009-06-29 13:20:00,13.65,13.68,13.63,13.67,104200.0,12.2041,12.2309,12.1862,12.222,104200.0
2009-06-29 13:25:00,13.68,13.68,13.65,13.65,35800.0,12.2309,12.2309,12.2041,12.2041,35800.0
2009-06-29 13:30:00,13.65,13.66,13.63,13.66,58000.0,12.2041,12.213,12.1862,12.213,58000.0
2009-06-29 13:35:00,13.66,13.68,13.65,13.66,55800.0,12.213,12.2309,12.2041,12.213,55800.0
2009-06-29 13:40:00,13.67,13.68,13.66,13.67,61400.0,12.222,12.2309,12.213,12.222,61400.0
2009-06-29 13:45:00,13.67,13.68,13.63,13.65,127800.0,12.222,12.2309,12.1862,12.2041,127800.0
2009-06-29 13:50:00,13.65,13.65,13.61,13.63,124400.0,12.2041,12.2041,12.1683,12.1862,124400.0
2009-06-29 13:55:00,13.63,13.64,13.61,13.63,81800.0,12.1862,12.1951,12.1683,12.1862,81800.0
2009-06-29 14:00:00,13.64,13.64,13.58,13.58,72600.0,12.1951,12.1951,12.1415,12.1415,72600.0
2009-06-29 14:05:00,13.58,13.62,13.58,13.61,67000.0,12.1415,12.1773,12.1415,12.1683,67000.0
2009-06-29 14:10:00,13.62,13.63,13.61,13.61,53000.0,12.1773,12.1862,12.1683,12.1683,53000.0
2009-06-29 14:15:00,13.61,13.63,13.6,13.62,68000.0,12.1683,12.1862,12.1594,12.1773,68000.0
2009-06-29 14:20:00,13.61,13.61,13.6,13.61,35200.0,12.1683,12.1683,12.1594,12.1683,35200.0
2009-06-29 14:25:00,13.61,13.62,13.6,13.62,43800.0,12.1683,12.1773,12.1594,12.1773,43800.0
2009-06-29 14:30:00,13.62,13.63,13.6,13.62,76600.0,12.1773,12.1862,12.1594,12.1773,76600.0
2009-06-29 14:35:00,13.62,13.63,13.6,13.6,114600.0,12.1773,12.1862,12.1594,12.1594,114600.0
2009-06-29 14:40:00,13.6,13.62,13.6,13.62,111000.0,12.1594,12.1773,12.1594,12.1773,111000.0
2009-06-29 14:45:00,13.61,13.63,13.61,13.62,78800.0,12.1683,12.1862,12.1683,12.1773,78800.0
2009-06-29 14:50:00,13.62,13.63,13.61,13.63,87200.0,12.1773,12.1862,12.1683,12.1862,87200.0
2009-06-29 14:55:00,13.63,13.67,13.63,13.65,159400.0,12.1862,12.222,12.1862,12.2041,159400.0
2009-06-29 15:00:00,13.65,13.66,13.62,13.63,138600.0,12.2041,12.213,12.1773,12.1862,138600.0
2009-06-29 15:05:00,13.63,13.63,13.61,13.62,63600.0,12.1862,12.1862,12.1683,12.1773,63600.0
2009-06-29 15:10:00,13.62,13.62,13.61,13.62,91200.0,12.1773,12.1773,12.1683,12.1773,91200.0
2009-06-29 15:15:00,13.61,13.63,13.61,13.61,115000.0,12.1683,12.1862,12.1683,12.1683,115000.0
2009-06-29 15:20:00,13.61,13.63,13.6,13.63,169600.0,12.1683,12.1862,12.1594,12.1862,169600.0
2009-06-29 15:25:00,13.63,13.63,13.61,13.62,70200.0,12.1862,12.1862,12.1683,12.1773,70200.0
2009-06-29 15:30:00,13.62,13.62,13.6,13.61,147400.0,12.1773,12.1773,12.1594,12.1683,147400.0
2009-06-29 15:35:00,13.61,13.61,13.58,13.58,91600.0,12.1683,12.1683,12.1415,12.1415,91600.0
2009-06-29 15:40:00,13.58,13.62,13.58,13.6,167800.0,12.1415,12.1773,12.1415,12.1594,167800.0
2009-06-29 15:45:00,13.61,13.61,13.58,13.58,153800.0,12.1683,12.1683,12.1415,12.1415,153800.0
2009-06-29 15:50:00,13.58,13.6,13.55,13.58,538000.0,12.1415,12.1594,12.1147,12.1415,538000.0
2009-06-29 15:55:00,13.58,13.61,13.58,13.61,290000.0,12.1415,12.1683,12.1415,12.1683,290000.0
2009-06-30 09:30:00,13.61,13.61,13.51,13.6,120000.0,12.1683,12.1683,12.0789,12.1594,120000.0
2009-06-30 09:35:00,13.6,13.63,13.56,13.59,170000.0,12.1594,12.1862,12.1236,12.1504,170000.0
2009-06-30 09:40:00,13.59,13.61,13.54,13.56,178200.0,12.1504,12.1683,12.1057,12.1236,178200.0
2009-06-30 09:45:00,13.56,13.59,13.55,13.55,194000.0,12.1236,12.1504,12.1147,12.1147,194000.0
2009-06-30 09:50:00,13.56,13.58,13.51,13.52,247800.0,12.1236,12.1415,12.0789,12.0879,247800.0
2009-06-30 09:55:00,13.52,13.52,13.49,13.49,135600.0,12.0879,12.0879,12.061,12.061,135600.0
2009-06-30 10:00:00,13.49,13.49,13.37,13.4,354400.0,12.061,12.061,11.9537,11.9806,354400.0
2009-06-30 10:05:00,13.4,13.4,13.35,13.4,92600.0,11.9806,11.9806,11.9359,11.9806,92600.0
2009-06-30 10:10:00,13.4,13.4,13.36,13.39,113800.0,11.9806,11.9806,11.9448,11.9716,113800.0
2009-06-30 10:15:00,13.4,13.4,13.38,13.39,204600.0,11.9806,11.9806,11.9627,11.9716,204600.0
2009-06-30 10:20:00,13.4,13.43,13.39,13.43,150200.0,11.9806,12.0074,11.9716,12.0074,150200.0
2009-06-30 10:25:00,13.42,13.42,13.37,13.38,98200.0,11.9985,11.9985,11.9537,11.9627,98200.0
2009-06-30 10:30:00,13.38,13.38,13.31,13.34,133000.0,11.9627,11.9627,11.9001,11.9269,133000.0
2009-06-30 10:35:00,13.34,13.35,13.31,13.33,231600.0,11.9269,11.9359,11.9001,11.918,231600.0
2009-06-30 10:40:00,13.33,13.34,13.33,13.34,49600.0,11.918,11.9269,11.918,11.9269,49600.0
2009-06-30 10:45:00,13.34,13.36,13.31,13.35,60000.0,11.9269,11.9448,11.9001,11.9359,60000.0
2009-06-30 10:50:00,13.35,13.36,13.35,13.36,34800.0,11.9359,11.9448,11.9359,11.9448,34800.0
2009-06-30 10:55:00,13.36,13.36,13.33,13.33,45600.0,11.9448,11.9448,11.918,11.918,45600.0
2009-06-30 11:00:00,13.34,13.34,13.32,13.33,73400.0,11.9269,11.9269,11.909,11.918,73400.0
2009-06-30 11:05:00,13.33,13.33,13.29,13.29,95000.0,11.918,11.918,11.8822,11.8822,95000.0
2009-06-30 11:10:00,13.29,13.31,13.28,13.3,53800.0,11.8822,11.9001,11.8733,11.8912,53800.0
2009-06-30 11:15:00,13.3,13.3,13.29,13.3,31200.0,11.8912,11.8912,11.8822,11.8912,31200.0
2009-06-30 11:20:00,13.31,13.31,13.29,13.31,48200.0,11.9001,11.9001,11.8822,11.9001,48200.0
2009-06-30 11:25:00,13.31,13.32,13.29,13.29,50000.0,11.9001,11.909,11.8822,11.8822,50000.0
2009-06-30 11:30:00,13.29,13.29,13.25,13.27,91800.0,11.8822,11.8822,11.8465,11.8643,91800.0
2009-06-30 11:35:00,13.26,13.26,13.24,13.25,64600.0,11.8554,11.8554,11.8375,11.8465,64600.0
2009-06-30 11:40:00,13.25,13.27,13.21,13.21,102600.0,11.8465,11.8643,11.8107,11.8107,102600.0
2009-06-30 11:45:00,13.21,13.23,13.2,13.22,72400.0,11.8107,11.8286,11.8018,11.8196,72400.0
2009-06-30 11:50:00,13.22,13.24,13.21,13.22,230600.0,11.8196,11.8375,11.8107,11.8196,230600.0
2009-06-30 11:55:00,13.23,13.23,13.2,13.21,71800.0,11.8286,11.8286,11.8018,11.8107,71800.0
2009-06-30 12:00:00,13.21,13.22,13.21,13.22,71200.0,11.8107,11.8196,11.8107,11.8196,71200.0
2009-06-30 12:05:00,13.22,13.22,13.2,13.21,55000.0,11.8196,11.8196,11.8018,11.8107,55000.0
2009-06-30 12:10:00,13.2,13.23,13.2,13.21,59600.0,11.8018,11.8286,11.8018,11.8107,59600.0
2009-06-30 12:15:00,13.21,13.21,13.19,13.19,33200.0,11.8107,11.8107,11.7928,11.7928,33200.0
2009-06-30 12:20:00,13.19,13.2,13.17,13.18,72000.0,11.7928,11.8018,11.7749,11.7839,72000.0
2009-06-30 12:25:00,13.18,13.24,13.18,13.24,74400.0,11.7839,11.8375,11.7839,11.8375,74400.0
2009-06-30 12:30:00,13.23,13.24,13.22,13.24,117200.0,11.8286,11.8375,11.8196,11.8375,117200.0
2009-06-30 12:35:00,13.23,13.23,13.19,13.19,50000.0,11.8286,11.8286,11.7928,11.7928,50000.0
2009-06-30 12:40:00,13.19,13.22,13.19,13.22,68600.0,11.7928,11.8196,11.7928,11.8196,68600.0
2009-06-30 12:45:00,13.23,13.24,13.22,13.22,66800.0,11.8286,11.8375,11.8196,11.8196,66800.0
2009-06-30 12:50:00,13.22,13.24,13.22,13.22,33000.0,11.8196,11.8375,11.8196,11.8196,33000.0
2009-06-30 12:55:00,13.22,13.24,13.21,13.21,50200.0,11.8196,11.8375,11.8107,11.8107,50200.0
2009-06-30 13:00:00,13.21,13.21,13.2,13.21,124200.0,11.8107,11.8107,11.8018,11.8107,124200.0
2009-06-30 13:05:00,13.21,13.23,13.2,13.22,146000.0,11.8107,11.8286,11.8018,11.8196,146000.0
2009-06-30 13:10:00,13.22,13.24,13.22,13.22,31200.0,11.8196,11.8375,11.8196,11.8196,31200.0
2009-06-30 13:15:00,13.22,13.22,13.21,13.21,42800.0,11.8196,11.8196,11.8107,11.8107,42800.0
2009-06-30 13:20:00,13.21,13.22,13.21,13.22,51000.0,11.8107,11.8196,11.8107,11.8196,51000.0
2009-06-30 13:25:00,13.22,13.24,13.22,13.23,54000.0,11.8196,11.8375,11.8196,11.8286,54000.0
2009-06-30 13:30:00,13.23,13.26,13.23,13.24,83200.0,11.8286,11.8554,11.8286,11.8375,83200.0
2009-06-30 13:35:00,13.24,13.27,13.24,13.27,61400.0,11.8375,11.8643,11.8375,11.8643,61400.0
2009-06-30 13:40:00,13.27,13.28,13.27,13.28,76200.0,11.8643,11.8733,11.8643,11.8733,76200.0
2009-06-30 13:45:00,13.28,13.29,13.26,13.27,78600.0,11.8733,11.8822,11.8554,11.8643,78600.0
2009-06-30 13:50:00,13.27,13.28,13.27,13.28,77200.0,11.8643,11.8733,11.8643,11.8733,77200.0
2009-06-30 13:55:00,13.28,13.29,13.27,13.28,115400.0,11.8733,11.8822,11.8643,11.8733,115400.0
2009-06-30 14:00:00,13.28,13.28,13.24,13.24,96400.0,11.8733,11.8733,11.8375,11.8375,96400.0
2009-06-30 14:05:00,13.24,13.24,13.21,13.22,204400.0,11.8375,11.8375,11.8107,11.8196,204400.0
2009-06-30 14:10:00,13.22,13.25,13.22,13.24,42200.0,11.8196,11.8465,11.8196,11.8375,42200.0
2009-06-30 14:15:00,13.24,13.26,13.24,13.25,41000.0,11.8375,11.8554,11.8375,11.8465,41000.0
2009-06-30 14:20:00,13.26,13.26,13.23,13.24,69800.0,11.8554,11.8554,11.8286,11.8375,69800.0
2009-06-30 14:25:00,13.24,13.27,13.24,13.26,169000.0,11.8375,11.8643,11.8375,11.8554,169000.0
2009-06-30 14:30:00,13.26,13.28,13.24,13.27,99600.0,11.8554,11.8733,11.8375,11.8643,99600.0
2009-06-30 14:35:00,13.27,13.29,13.26,13.27,132000.0,11.8643,11.8822,11.8554,11.8643,132000.0
2009-06-30 14:40:00,13.27,13.3,13.26,13.3,103800.0,11.8643,11.8912,11.8554,11.8912,103800.0
2009-06-30 14:45:00,13.3,13.3,13.26,13.27,93600.0,11.8912,11.8912,11.8554,11.8643,93600.0
2009-06-30 14:50:00,13.27,13.31,13.27,13.3,89600.0,11.8643,11.9001,11.8643,11.8912,89600.0
2009-06-30 14:55:00,13.3,13.31,13.28,13.28,69000.0,11.8912,11.9001,11.8733,11.8733,69000.0
2009-06-30 15:00:00,13.28,13.29,13.26,13.29,126600.0,11.8733,11.8822,11.8554,11.8822,126600.0
2009-06-30 15:05:00,13.29,13.31,13.29,13.31,109000.0,11.8822,11.9001,11.8822,11.9001,109000.0
2009-06-30 15:10:00,13.31,13.33,13.3,13.31,159200.0,11.9001,11.918,11.8912,11.9001,159200.0
2009-06-30 15:15:00,13.33,13.33,13.3,13.3,89800.0,11.918,11.918,11.8912,11.8912,89800.0
2009-06-30 15:20:00,13.3,13.36,13.3,13.35,166000.0,11.8912,11.9448,11.8912,11.9359,166000.0
2009-06-30 15:25:00,13.35,13.35,13.32,13.32,206800.0,11.9359,11.9359,11.909,11.909,206800.0
2009-06-30 15:30:00,13.33,13.35,13.32,13.34,220000.0,11.918,11.9359,11.909,11.9269,220000.0
2009-06-30 15:35:00,13.34,13.37,13.33,13.37,120000.0,11.9269,11.9537,11.918,11.9537,120000.0
2009-06-30 15:40:00,13.37,13.38,13.35,13.38,158400.0,11.9537,11.9627,11.9359,11.9627,158400.0
2009-06-30 15:45:00,13.37,13.38,13.35,13.35,217600.0,11.9537,11.9627,11.9359,11.9359,217600.0
2009-06-30 15:50:00,13.35,13.36,13.31,13.31,328800.0,11.9359,11.9448,11.9001,11.9001,328800.0
2009-06-30 15:55:00,13.31,13.39,13.3,13.35,435400.0,11.9001,11.9716,11.8912,11.9359,435400.0
2009-07-01 09:30:00,13.78,13.78,13.5,13.58,362800.0,12.3203,12.3203,12.07,12.1415,362800.0
2009-07-01 09:35:00,13.58,13.67,13.52,13.63,406000.0,12.1415,12.222,12.0879,12.1862,406000.0
2009-07-01 09:40:00,13.64,13.68,13.6,13.62,190400.0,12.1951,12.2309,12.1594,12.1773,190400.0
2009-07-01 09:45:00,13.63,13.65,13.62,13.63,147400.0,12.1862,12.2041,12.1773,12.1862,147400.0
2009-07-01 09:50:00,13.63,13.71,13.63,13.69,161400.0,12.1862,12.2577,12.1862,12.2399,161400.0
2009-07-01 09:55:00,13.7,13.7,13.64,13.64,165200.0,12.2488,12.2488,12.1951,12.1951,165200.0
2009-07-01 10:00:00,13.65,13.65,13.55,13.59,206400.0,12.2041,12.2041,12.1147,12.1504,206400.0
2009-07-01 10:05:00,13.59,13.65,13.55,13.65,243200.0,12.1504,12.2041,12.1147,12.2041,243200.0
2009-07-01 10:10:00,13.65,13.67,13.63,13.65,108000.0,12.2041,12.222,12.1862,12.2041,108000.0
2009-07-01 10:15:00,13.65,13.73,13.65,13.72,131400.0,12.2041,12.2756,12.2041,12.2667,131400.0
2009-07-01 10:20:00,13.72,13.76,13.72,13.74,126000.0,12.2667,12.3024,12.2667,12.2846,126000.0
2009-07-01 10:25:00,13.74,13.76,13.72,13.74,175800.0,12.2846,12.3024,12.2667,12.2846,175800.0
2009-07-01 10:30:00,13.74,13.75,13.7,13.72,126200.0,12.2846,12.2935,12.2488,12.2667,126200.0
2009-07-01 10:35:00,13.72,13.77,13.72,13.74,141800.0,12.2667,12.3114,12.2667,12.2846,141800.0
2009-07-01 10:40:00,13.75,13.77,13.74,13.76,88000.0,12.2935,12.3114,12.2846,12.3024,88000.0
2009-07-01 10:45:00,13.75,13.75,13.74,13.74,38200.0,12.2935,12.2935,12.2846,12.2846,38200.0
2009-07-01 10:50:00,13.75,13.76,13.74,13.74,74800.0,12.2935,12.3024,12.2846,12.2846,74800.0
2009-07-01 10:55:00,13.75,13.75,13.74,13.74,85200.0,12.2935,12.2935,12.2846,12.2846,85200.0
2009-07-01 11:00:00,13.74,13.75,13.72,13.74,41600.0,12.2846,12.2935,12.2667,12.2846,41600.0
2009-07-01 11:05:00,13.74,13.76,13.72,13.75,114000.0,12.2846,12.3024,12.2667,12.2935,114000.0
2009-07-01 11:10:00,13.75,13.75,13.72,13.74,41000.0,12.2935,12.2935,12.2667,12.2846,41000.0
2009-07-01 11:15:00,13.74,13.76,13.74,13.74,86000.0,12.2846,12.3024,12.2846,12.2846,86000.0
2009-07-01 11:20:00,13.75,13.75,13.71,13.72,35000.0,12.2935,12.2935,12.2577,12.2667,35000.0
2009-07-01 11:25:00,13.73,13.76,13.72,13.72,90400.0,12.2756,12.3024,12.2667,12.2667,90400.0
2009-07-01 11:30:00,13.72,13.74,13.72,13.72,29800.0,12.2667,12.2846,12.2667,12.2667,29800.0
2009-07-01 11:35:00,13.72,13.74,13.72,13.74,22800.0,12.2667,12.2846,12.2667,12.2846,22800.0
2009-07-01 11:40:00,13.74,13.74,13.7,13.7,57200.0,12.2846,12.2846,12.2488,12.2488,57200.0
2009-07-01 11:45:00,13.7,13.7,13.69,13.7,59000.0,12.2488,12.2488,12.2399,12.2488,59000.0
2009-07-01 11:50:00,13.7,13.72,13.7,13.72,36800.0,12.2488,12.2667,12.2488,12.2667,36800.0
2009-07-01 11:55:00,13.72,13.72,13.71,13.71,57600.0,12.2667,12.2667,12.2577,12.2577,57600.0
2009-07-01 12:00:00,13.71,13.71,13.69,13.71,38600.0,12.2577,12.2577,12.2399,12.2577,38600.0
2009-07-01 12:05:00,13.71,13.71,13.68,13.69,37400.0,12.2577,12.2577,12.2309,12.2399,37400.0
2009-07-01 12:10:00,13.68,13.69,13.65,13.66,43800.0,12.2309,12.2399,12.2041,12.213,43800.0
2009-07-01 12:15:00,13.67,13.67,13.65,13.67,25800.0,12.222,12.222,12.2041,12.222,25800.0
2009-07-01 12:20:00,13.67,13.68,13.66,13.67,28600.0,12.222,12.2309,12.213,12.222,28600.0
2009-07-01 12:25:00,13.67,13.67,13.65,13.65,26200.0,12.222,12.222,12.2041,12.2041,26200.0
2009-07-01 12:30:00,13.65,13.67,13.65,13.67,13400.0,12.2041,12.222,12.2041,12.222,13400.0
2009-07-01 12:35:00,13.66,13.67,13.65,13.65,36800.0,12.213,12.222,12.2041,12.2041,36800.0
2009-07-01 12:40:00,13.65,13.67,13.64,13.67,31400.0,12.2041,12.222,12.1951,12.222,31400.0
2009-07-01 12:45:00,13.66,13.67,13.66,13.67,8800.0,12.213,12.222,12.213,12.222,8800.0
2009-07-01 12:50:00,13.67,13.67,13.65,13.67,35800.0,12.222,12.222,12.2041,12.222,35800.0
2009-07-01 12:55:00,13.67,13.68,13.65,13.68,49000.0,12.222,12.2309,12.2041,12.2309,49000.0
2009-07-01 13:00:00,13.68,13.69,13.67,13.69,27200.0,12.2309,12.2399,12.222,12.2399,27200.0
2009-07-01 13:05:00,13.69,13.71,13.69,13.7,82200.0,12.2399,12.2577,12.2399,12.2488,82200.0
2009-07-01 13:10:00,13.71,13.72,13.7,13.72,35600.0,12.2577,12.2667,12.2488,12.2667,35600.0
2009-07-01 13:15:00,13.72,13.72,13.71,13.72,37200.0,12.2667,12.2667,12.2577,12.2667,37200.0
2009-07-01 13:20:00,13.71,13.72,13.71,13.72,13200.0,12.2577,12.2667,12.2577,12.2667,13200.0
2009-07-01 13:25:00,13.71,13.72,13.7,13.72,307400.0,12.2577,12.2667,12.2488,12.2667,307400.0
2009-07-01 13:30:00,13.71,13.71,13.69,13.7,97600.0,12.2577,12.2577,12.2399,12.2488,97600.0
2009-07-01 13:35:00,13.7,13.72,13.7,13.72,64600.0,12.2488,12.2667,12.2488,12.2667,64600.0
2009-07-01 13:40:00,13.71,13.72,13.7,13.72,72800.0,12.2577,12.2667,12.2488,12.2667,72800.0
2009-07-01 13:45:00,13.72,13.72,13.7,13.72,46000.0,12.2667,12.2667,12.2488,12.2667,46000.0
2009-07-01 13:50:00,13.71,13.72,13.71,13.71,25600.0,12.2577,12.2667,12.2577,12.2577,25600.0
2009-07-01 13:55:00,13.71,13.74,13.71,13.72,80400.0,12.2577,12.2846,12.2577,12.2667,80400.0
2009-07-01 14:00:00,13.72,13.72,13.68,13.7,72600.0,12.2667,12.2667,12.2309,12.2488,72600.0
2009-07-01 14:05:00,13.7,13.71,13.69,13.69,65200.0,12.2488,12.2577,12.2399,12.2399,65200.0
2009-07-01 14:10:00,13.69,13.7,13.68,13.69,119600.0,12.2399,12.2488,12.2309,12.2399,119600.0
2009-07-01 14:15:00,13.69,13.69,13.67,13.67,52800.0,12.2399,12.2399,12.222,12.222,52800.0
2009-07-01 14:20:00,13.68,13.7,13.67,13.69,49400.0,12.2309,12.2488,12.222,12.2399,49400.0
2009-07-01 14:25:00,13.69,13.7,13.69,13.69,23000.0,12.2399,12.2488,12.2399,12.2399,23000.0
2009-07-01 14:30:00,13.69,13.7,13.67,13.68,58800.0,12.2399,12.2488,12.222,12.2309,58800.0
2009-07-01 14:35:00,13.68,13.7,13.68,13.7,52800.0,12.2309,12.2488,12.2309,12.2488,52800.0
2009-07-01 14:40:00,13.69,13.71,13.69,13.71,44600.0,12.2399,12.2577,12.2399,12.2577,44600.0
2009-07-01 14:45:00,13.71,13.71,13.71,13.71,34200.0,12.2577,12.2577,12.2577,12.2577,34200.0
2009-07-01 14:50:00,13.71,13.71,13.67,13.67,74200.0,12.2577,12.2577,12.222,12.222,74200.0
2009-07-01 14:55:00,13.67,13.68,13.66,13.67,95400.0,12.222,12.2309,12.213,12.222,95400.0
2009-07-01 15:00:00,13.67,13.68,13.65,13.67,69200.0,12.222,12.2309,12.2041,12.222,69200.0
2009-07-01 15:05:00,13.68,13.69,13.68,13.69,39800.0,12.2309,12.2399,12.2309,12.2399,39800.0
2009-07-01 15:10:00,13.69,13.69,13.67,13.68,62400.0,12.2399,12.2399,12.222,12.2309,62400.0
2009-07-01 15:15:00,13.68,13.69,13.68,13.69,50000.0,12.2309,12.2399,12.2309,12.2399,50000.0
2009-07-01 15:20:00,13.69,13.71,13.67,13.67,100200.0,12.2399,12.2577,12.222,12.222,100200.0
2009-07-01 15:25:00,13.68,13.68,13.63,13.63,102200.0,12.2309,12.2309,12.1862,12.1862,102200.0
2009-07-01 15:30:00,13.63,13.65,13.63,13.65,135400.0,12.1862,12.2041,12.1862,12.2041,135400.0
2009-07-01 15:35:00,13.65,13.65,13.62,13.63,94800.0,12.2041,12.2041,12.1773,12.1862,94800.0
2009-07-01 15:40:00,13.63,13.65,13.59,13.61,309200.0,12.1862,12.2041,12.1504,12.1683,309200.0
2009-07-01 15:45:00,13.61,13.61,13.58,13.59,109200.0,12.1683,12.1683,12.1415,12.1504,109200.0
2009-07-01 15:50:00,13.59,13.62,13.58,13.59,188600.0,12.1504,12.1773,12.1415,12.1504,188600.0
2009-07-01 15:55:00,13.59,13.6,13.58,13.6,365800.0,12.1504,12.1594,12.1415,12.1594,365800.0
2009-07-02 09:30:00,13.5,13.54,13.28,13.4,103000.0,12.07,12.1057,11.8733,11.9806,103000.0
2009-07-02 09:35:00,13.4,13.4,13.31,13.31,138800.0,11.9806,11.9806,11.9001,11.9001,138800.0
2009-07-02 09:40:00,13.31,13.39,13.31,13.37,254800.0,11.9001,11.9716,11.9001,11.9537,254800.0
2009-07-02 09:45:00,13.37,13.4,13.3,13.4,153800.0,11.9537,11.9806,11.8912,11.9806,153800.0
2009-07-02 09:50:00,13.4,13.4,13.32,13.35,201800.0,11.9806,11.9806,11.909,11.9359,201800.0
2009-07-02 09:55:00,13.34,13.36,13.31,13.35,107600.0,11.9269,11.9448,11.9001,11.9359,107600.0
2009-07-02 10:00:00,13.35,13.37,13.33,13.36,186200.0,11.9359,11.9537,11.918,11.9448,186200.0
2009-07-02 10:05:00,13.36,13.36,13.29,13.31,198800.0,11.9448,11.9448,11.8822,11.9001,198800.0
2009-07-02 10:10:00,13.31,13.34,13.31,13.33,54400.0,11.9001,11.9269,11.9001,11.918,54400.0
2009-07-02 10:15:00,13.34,13.37,13.31,13.36,133400.0,11.9269,11.9537,11.9001,11.9448,133400.0
2009-07-02 10:20:00,13.36,13.37,13.3,13.31,82200.0,11.9448,11.9537,11.8912,11.9001,82200.0
2009-07-02 10:25:00,13.32,13.34,13.31,13.31,61200.0,11.909,11.9269,11.9001,11.9001,61200.0
2009-07-02 10:30:00,13.32,13.32,13.28,13.3,72000.0,11.909,11.909,11.8733,11.8912,72000.0
2009-07-02 10:35:00,13.3,13.33,13.3,13.31,93800.0,11.8912,11.918,11.8912,11.9001,93800.0
2009-07-02 10:40:00,13.31,13.34,13.3,13.31,60200.0,11.9001,11.9269,11.8912,11.9001,60200.0
2009-07-02 10:45:00,13.31,13.34,13.31,13.31,44000.0,11.9001,11.9269,11.9001,11.9001,44000.0
2009-07-02 10:50:00,13.31,13.35,13.31,13.35,34000.0,11.9001,11.9359,11.9001,11.9359,34000.0
2009-07-02 10:55:00,13.35,13.38,13.34,13.34,90000.0,11.9359,11.9627,11.9269,11.9269,90000.0
2009-07-02 11:00:00,13.34,13.39,13.34,13.38,257800.0,11.9269,11.9716,11.9269,11.9627,257800.0
2009-07-02 11:05:00,13.39,13.43,13.37,13.42,125600.0,11.9716,12.0074,11.9537,11.9985,125600.0
2009-07-02 11:10:00,13.42,13.43,13.42,13.42,50800.0,11.9985,12.0074,11.9985,11.9985,50800.0
2009-07-02 11:15:00,13.43,13.44,13.42,13.44,77000.0,12.0074,12.0163,11.9985,12.0163,77000.0
2009-07-02 11:20:00,13.43,13.44,13.43,13.43,48000.0,12.0074,12.0163,12.0074,12.0074,48000.0
2009-07-02 11:25:00,13.43,13.46,13.42,13.44,92800.0,12.0074,12.0342,11.9985,12.0163,92800.0
2009-07-02 11:30:00,13.43,13.45,13.42,13.44,282600.0,12.0074,12.0253,11.9985,12.0163,282600.0
2009-07-02 11:35:00,13.44,13.45,13.42,13.44,74000.0,12.0163,12.0253,11.9985,12.0163,74000.0
2009-07-02 11:40:00,13.44,13.45,13.42,13.43,85000.0,12.0163,12.0253,11.9985,12.0074,85000.0
2009-07-02 11:45:00,13.42,13.43,13.4,13.43,36400.0,11.9985,12.0074,11.9806,12.0074,36400.0
2009-07-02 11:50:00,13.43,13.46,13.43,13.45,70000.0,12.0074,12.0342,12.0074,12.0253,70000.0
2009-07-02 11:55:00,13.45,13.45,13.43,13.45,24800.0,12.0253,12.0253,12.0074,12.0253,24800.0
2009-07-02 12:00:00,13.45,13.45,13.43,13.43,34200.0,12.0253,12.0253,12.0074,12.0074,34200.0
2009-07-02 12:05:00,13.43,13.43,13.4,13.4,23000.0,12.0074,12.0074,11.9806,11.9806,23000.0
2009-07-02 12:10:00,13.4,13.4,13.39,13.4,26600.0,11.9806,11.9806,11.9716,11.9806,26600.0
2009-07-02 12:15:00,13.4,13.4,13.4,13.4,12400.0,11.9806,11.9806,11.9806,11.9806,12400.0
2009-07-02 12:20:00,13.4,13.42,13.38,13.42,52200.0,11.9806,11.9985,11.9627,11.9985,52200.0
2009-07-02 12:25:00,13.4,13.4,13.38,13.38,112400.0,11.9806,11.9806,11.9627,11.9627,112400.0
2009-07-02 12:30:00,13.38,13.38,13.35,13.35,28800.0,11.9627,11.9627,11.9359,11.9359,28800.0
2009-07-02 12:35:00,13.36,13.38,13.35,13.38,32000.0,11.9448,11.9627,11.9359,11.9627,32000.0
2009-07-02 12:40:00,13.38,13.38,13.37,13.37,11800.0,11.9627,11.9627,11.9537,11.9537,11800.0
2009-07-02 12:45:00,13.38,13.38,13.37,13.38,21800.0,11.9627,11.9627,11.9537,11.9627,21800.0
2009-07-02 12:50:00,13.38,13.38,13.36,13.36,17800.0,11.9627,11.9627,11.9448,11.9448,17800.0
2009-07-02 12:55:00,13.36,13.36,13.35,13.35,11200.0,11.9448,11.9448,11.9359,11.9359,11200.0
2009-07-02 13:00:00,13.35,13.37,13.35,13.36,31000.0,11.9359,11.9537,11.9359,11.9448,31000.0
2009-07-02 13:05:00,13.37,13.37,13.36,13.37,6200.0,11.9537,11.9537,11.9448,11.9537,6200.0
2009-07-02 13:10:00,13.36,13.38,13.36,13.38,57000.0,11.9448,11.9627,11.9448,11.9627,57000.0
2009-07-02 13:15:00,13.38,13.38,13.38,13.38,43000.0,11.9627,11.9627,11.9627,11.9627,43000.0
2009-07-02 13:20:00,13.38,13.38,13.36,13.38,28400.0,11.9627,11.9627,11.9448,11.9627,28400.0
2009-07-02 13:25:00,13.38,13.4,13.38,13.38,51000.0,11.9627,11.9806,11.9627,11.9627,51000.0
2009-07-02 13:30:00,13.38,13.38,13.37,13.37,23600.0,11.9627,11.9627,11.9537,11.9537,23600.0
2009-07-02 13:35:00,13.37,13.38,13.36,13.37,28200.0,11.9537,11.9627,11.9448,11.9537,28200.0
2009-07-02 13:40:00,13.37,13.37,13.34,13.34,142200.0,11.9537,11.9537,11.9269,11.9269,142200.0
2009-07-02 13:45:00,13.34,13.35,13.34,13.35,12200.0,11.9269,11.9359,11.9269,11.9359,12200.0
2009-07-02 13:50:00,13.35,13.35,13.33,13.35,66800.0,11.9359,11.9359,11.918,11.9359,66800.0
2009-07-02 13:55:00,13.35,13.35,13.34,13.35,10000.0,11.9359,11.9359,11.9269,11.9359,10000.0
2009-07-02 14:00:00,13.35,13.37,13.35,13.37,29400.0,11.9359,11.9537,11.9359,11.9537,29400.0
2009-07-02 14:05:00,13.37,13.4,13.37,13.39,82000.0,11.9537,11.9806,11.9537,11.9716,82000.0
2009-07-02 14:10:00,13.39,13.39,13.36,13.37,94200.0,11.9716,11.9716,11.9448,11.9537,94200.0
2009-07-02 14:15:00,13.36,13.38,13.36,13.38,65600.0,11.9448,11.9627,11.9448,11.9627,65600.0
2009-07-02 14:20:00,13.38,13.39,13.37,13.38,67400.0,11.9627,11.9716,11.9537,11.9627,67400.0
2009-07-02 14:25:00,13.38,13.38,13.36,13.36,24800.0,11.9627,11.9627,11.9448,11.9448,24800.0
2009-07-02 14:30:00,13.36,13.37,13.35,13.36,72200.0,11.9448,11.9537,11.9359,11.9448,72200.0
2009-07-02 14:35:00,13.37,13.38,13.37,13.38,36400.0,11.9537,11.9627,11.9537,11.9627,36400.0
2009-07-02 14:40:00,13.38,13.38,13.36,13.37,19000.0,11.9627,11.9627,11.9448,11.9537,19000.0
2009-07-02 14:45:00,13.37,13.37,13.36,13.37,38600.0,11.9537,11.9537,11.9448,11.9537,38600.0
2009-07-02 14:50:00,13.36,13.37,13.36,13.36,12400.0,11.9448,11.9537,11.9448,11.9448,12400.0
2009-07-02 14:55:00,13.37,13.38,13.37,13.37,25600.0,11.9537,11.9627,11.9537,11.9537,25600.0
2009-07-02 15:00:00,13.37,13.37,13.35,13.36,50800.0,11.9537,11.9537,11.9359,11.9448,50800.0
2009-07-02 15:05:00,13.36,13.37,13.36,13.37,48600.0,11.9448,11.9537,11.9448,11.9537,48600.0
2009-07-02 15:10:00,13.37,13.37,13.34,13.35,75600.0,11.9537,11.9537,11.9269,11.9359,75600.0
2009-07-02 15:15:00,13.35,13.35,13.34,13.35,39600.0,11.9359,11.9359,11.9269,11.9359,39600.0
2009-07-02 15:20:00,13.35,13.35,13.3,13.31,111000.0,11.9359,11.9359,11.8912,11.9001,111000.0
2009-07-02 15:25:00,13.31,13.31,13.29,13.29,91200.0,11.9001,11.9001,11.8822,11.8822,91200.0
2009-07-02 15:30:00,13.29,13.31,13.28,13.31,147800.0,11.8822,11.9001,11.8733,11.9001,147800.0
2009-07-02 15:35:00,13.31,13.32,13.3,13.32,102600.0,11.9001,11.909,11.8912,11.909,102600.0
2009-07-02 15:40:00,13.31,13.33,13.31,13.33,76800.0,11.9001,11.918,11.9001,11.918,76800.0
2009-07-02 15:45:00,13.33,13.34,13.31,13.32,113000.0,11.918,11.9269,11.9001,11.909,113000.0
2009-07-02 15:50:00,13.32,13.35,13.31,13.32,279400.0,11.909,11.9359,11.9001,11.909,279400.0
2009-07-02 15:55:00,13.32,13.34,13.28,13.31,367000.0,11.909,11.9269,11.8733,11.9001,367000.0
2009-07-06 09:30:00,13.14,13.22,13.04,13.07,231200.0,11.7481,11.8196,11.6587,11.6855,231200.0
2009-07-06 09:35:00,13.06,13.08,13.01,13.06,231800.0,11.6766,11.6945,11.6319,11.6766,231800.0
2009-07-06 09:40:00,13.06,13.09,13.03,13.05,154000.0,11.6766,11.7034,11.6498,11.6676,154000.0
2009-07-06 09:45:00,13.04,13.09,13.01,13.09,211600.0,11.6587,11.7034,11.6319,11.7034,211600.0
2009-07-06 09:50:00,13.09,13.09,13.03,13.08,304400.0,11.7034,11.7034,11.6498,11.6945,304400.0
2009-07-06 09:55:00,13.09,13.11,13.08,13.11,115400.0,11.7034,11.7213,11.6945,11.7213,115400.0
2009-07-06 10:00:00,13.11,13.14,13.03,13.06,234000.0,11.7213,11.7481,11.6498,11.6766,234000.0
2009-07-06 10:05:00,13.07,13.09,13.02,13.03,89000.0,11.6855,11.7034,11.6408,11.6498,89000.0
2009-07-06 10:10:00,13.03,13.05,13.02,13.03,118200.0,11.6498,11.6676,11.6408,11.6498,118200.0
2009-07-06 10:15:00,13.03,13.07,13.02,13.03,131400.0,11.6498,11.6855,11.6408,11.6498,131400.0
2009-07-06 10:20:00,13.03,13.06,13.02,13.06,344800.0,11.6498,11.6766,11.6408,11.6766,344800.0
2009-07-06 10:25:00,13.05,13.06,13.02,13.04,57000.0,11.6676,11.6766,11.6408,11.6587,57000.0
2009-07-06 10:30:00,13.04,13.05,13.03,13.04,77400.0,11.6587,11.6676,11.6498,11.6587,77400.0
2009-07-06 10:35:00,13.04,13.05,13.03,13.03,53600.0,11.6587,11.6676,11.6498,11.6498,53600.0
2009-07-06 10:40:00,13.03,13.06,13.03,13.06,76800.0,11.6498,11.6766,11.6498,11.6766,76800.0
2009-07-06 10:45:00,13.06,13.09,13.06,13.08,61800.0,11.6766,11.7034,11.6766,11.6945,61800.0
2009-07-06 10:50:00,13.08,13.08,13.05,13.06,58400.0,11.6945,11.6945,11.6676,11.6766,58400.0
2009-07-06 10:55:00,13.06,13.08,13.05,13.05,80000.0,11.6766,11.6945,11.6676,11.6676,80000.0
2009-07-06 11:00:00,13.05,13.05,13.03,13.04,40200.0,11.6676,11.6676,11.6498,11.6587,40200.0
2009-07-06 11:05:00,13.03,13.04,13.01,13.01,301400.0,11.6498,11.6587,11.6319,11.6319,301400.0
2009-07-06 11:10:00,13.01,13.04,13.01,13.03,132600.0,11.6319,11.6587,11.6319,11.6498,132600.0
2009-07-06 11:15:00,13.03,13.03,13.02,13.03,28400.0,11.6498,11.6498,11.6408,11.6498,28400.0
2009-07-06 11:20:00,13.03,13.09,13.02,13.09,298400.0,11.6498,11.7034,11.6408,11.7034,298400.0
2009-07-06 11:25:00,13.09,13.09,13.06,13.07,72400.0,11.7034,11.7034,11.6766,11.6855,72400.0
2009-07-06 11:30:00,13.07,13.09,13.06,13.08,82400.0,11.6855,11.7034,11.6766,11.6945,82400.0
2009-07-06 11:35:00,13.09,13.11,13.08,13.1,105600.0,11.7034,11.7213,11.6945,11.7123,105600.0
2009-07-06 11:40:00,13.1,13.11,13.08,13.09,57400.0,11.7123,11.7213,11.6945,11.7034,57400.0
2009-07-06 11:45:00,13.09,13.11,13.09,13.11,60200.0,11.7034,11.7213,11.7034,11.7213,60200.0
2009-07-06 11:50:00,13.1,13.11,13.09,13.1,101800.0,11.7123,11.7213,11.7034,11.7123,101800.0
2009-07-06 11:55:00,13.1,13.1,13.06,13.08,74200.0,11.7123,11.7123,11.6766,11.6945,74200.0
2009-07-06 12:00:00,13.08,13.09,13.07,13.09,156600.0,11.6945,11.7034,11.6855,11.7034,156600.0
2009-07-06 12:05:00,13.09,13.09,13.09,13.09,14600.0,11.7034,11.7034,11.7034,11.7034,14600.0
2009-07-06 12:10:00,13.09,13.13,13.09,13.13,126000.0,11.7034,11.7392,11.7034,11.7392,126000.0
2009-07-06 12:15:00,13.13,13.14,13.12,13.13,91000.0,11.7392,11.7481,11.7302,11.7392,91000.0
2009-07-06 12:20:00,13.13,13.13,13.12,13.12,49800.0,11.7392,11.7392,11.7302,11.7302,49800.0
2009-07-06 12:25:00,13.12,13.12,13.09,13.09,41200.0,11.7302,11.7302,11.7034,11.7034,41200.0
2009-07-06 12:30:00,13.09,13.1,13.09,13.1,39800.0,11.7034,11.7123,11.7034,11.7123,39800.0
2009-07-06 12:35:00,13.1,13.1,13.09,13.1,16200.0,11.7123,11.7123,11.7034,11.7123,16200.0
2009-07-06 12:40:00,13.1,13.11,13.09,13.09,80000.0,11.7123,11.7213,11.7034,11.7034,80000.0
2009-07-06 12:45:00,13.09,13.1,13.09,13.1,47200.0,11.7034,11.7123,11.7034,11.7123,47200.0
2009-07-06 12:50:00,13.1,13.11,13.09,13.1,75200.0,11.7123,11.7213,11.7034,11.7123,75200.0
2009-07-06 12:55:00,13.1,13.12,13.1,13.1,69200.0,11.7123,11.7302,11.7123,11.7123,69200.0
2009-07-06 13:00:00,13.1,13.11,13.09,13.11,73000.0,11.7123,11.7213,11.7034,11.7213,73000.0
2009-07-06 13:05:00,13.1,13.12,13.1,13.11,19400.0,11.7123,11.7302,11.7123,11.7213,19400.0
2009-07-06 13:10:00,13.11,13.12,13.1,13.1,19200.0,11.7213,11.7302,11.7123,11.7123,19200.0
2009-07-06 13:15:00,13.1,13.13,13.1,13.12,83600.0,11.7123,11.7392,11.7123,11.7302,83600.0
2009-07-06 13:20:00,13.12,13.15,13.12,13.14,55600.0,11.7302,11.7571,11.7302,11.7481,55600.0
2009-07-06 13:25:00,13.14,13.15,13.13,13.13,49400.0,11.7481,11.7571,11.7392,11.7392,49400.0
2009-07-06 13:30:00,13.13,13.13,13.12,13.12,9800.0,11.7392,11.7392,11.7302,11.7302,9800.0
2009-07-06 13:35:00,13.12,13.12,13.11,13.11,34000.0,11.7302,11.7302,11.7213,11.7213,34000.0
2009-07-06 13:40:00,13.12,13.12,13.11,13.12,3800.0,11.7302,11.7302,11.7213,11.7302,3800.0
2009-07-06 13:45:00,13.11,13.13,13.1,13.11,54000.0,11.7213,11.7392,11.7123,11.7213,54000.0
2009-07-06 13:50:00,13.1,13.11,13.1,13.11,26400.0,11.7123,11.7213,11.7123,11.7213,26400.0
2009-07-06 13:55:00,13.11,13.11,13.1,13.11,36000.0,11.7213,11.7213,11.7123,11.7213,36000.0
2009-07-06 14:00:00,13.11,13.12,13.11,13.12,53800.0,11.7213,11.7302,11.7213,11.7302,53800.0
2009-07-06 14:05:00,13.12,13.13,13.11,13.12,65400.0,11.7302,11.7392,11.7213,11.7302,65400.0
2009-07-06 14:10:00,13.11,13.12,13.11,13.12,33200.0,11.7213,11.7302,11.7213,11.7302,33200.0
2009-07-06 14:15:00,13.12,13.13,13.11,13.11,53000.0,11.7302,11.7392,11.7213,11.7213,53000.0
2009-07-06 14:20:00,13.11,13.11,13.1,13.11,50800.0,11.7213,11.7213,11.7123,11.7213,50800.0
2009-07-06 14:25:00,13.11,13.12,13.1,13.12,37200.0,11.7213,11.7302,11.7123,11.7302,37200.0
2009-07-06 14:30:00,13.11,13.12,13.11,13.12,38600.0,11.7213,11.7302,11.7213,11.7302,38600.0
2009-07-06 14:35:00,13.12,13.13,13.11,13.12,39800.0,11.7302,11.7392,11.7213,11.7302,39800.0
2009-07-06 14:40:00,13.11,13.12,13.1,13.12,94200.0,11.7213,11.7302,11.7123,11.7302,94200.0
2009-07-06 14:45:00,13.12,13.13,13.12,13.13,57000.0,11.7302,11.7392,11.7302,11.7392,57000.0
2009-07-06 14:50:00,13.13,13.13,13.11,13.13,208600.0,11.7392,11.7392,11.7213,11.7392,208600.0
2009-07-06 14:55:00,13.13,13.14,13.11,13.12,77400.0,11.7392,11.7481,11.7213,11.7302,77400.0
2009-07-06 15:00:00,13.12,13.13,13.12,13.13,152800.0,11.7302,11.7392,11.7302,11.7392,152800.0
2009-07-06 15:05:00,13.12,13.15,13.12,13.15,213200.0,11.7302,11.7571,11.7302,11.7571,213200.0
2009-07-06 15:10:00,13.15,13.15,13.13,13.15,78800.0,11.7571,11.7571,11.7392,11.7571,78800.0
2009-07-06 15:15:00,13.15,13.17,13.15,13.15,219800.0,11.7571,11.7749,11.7571,11.7571,219800.0
2009-07-06 15:20:00,13.15,13.15,13.12,13.13,174400.0,11.7571,11.7571,11.7302,11.7392,174400.0
2009-07-06 15:25:00,13.13,13.14,13.12,13.13,118800.0,11.7392,11.7481,11.7302,11.7392,118800.0
2009-07-06 15:30:00,13.13,13.13,13.09,13.1,210200.0,11.7392,11.7392,11.7034,11.7123,210200.0
2009-07-06 15:35:00,13.1,13.13,13.09,13.12,133200.0,11.7123,11.7392,11.7034,11.7302,133200.0
2009-07-06 15:40:00,13.12,13.15,13.12,13.15,152200.0,11.7302,11.7571,11.7302,11.7571,152200.0
2009-07-06 15:45:00,13.15,13.2,13.15,13.18,196600.0,11.7571,11.8018,11.7571,11.7839,196600.0
2009-07-06 15:50:00,13.17,13.2,13.17,13.18,233200.0,11.7749,11.8018,11.7749,11.7839,233200.0
2009-07-06 15:55:00,13.18,13.21,13.16,13.21,319600.0,11.7839,11.8107,11.766,11.8107,319600.0
2009-07-07 09:30:00,13.22,13.25,13.11,13.18,151800.0,11.8196,11.8465,11.7213,11.7839,151800.0
2009-07-07 09:35:00,13.17,13.18,13.09,13.09,146200.0,11.7749,11.7839,11.7034,11.7034,146200.0
2009-07-07 09:40:00,13.09,13.09,13.04,13.05,214800.0,11.7034,11.7034,11.6587,11.6676,214800.0
2009-07-07 09:45:00,13.05,13.07,13.02,13.05,155600.0,11.6676,11.6855,11.6408,11.6676,155600.0
2009-07-07 09:50:00,13.05,13.08,13.03,13.04,156600.0,11.6676,11.6945,11.6498,11.6587,156600.0
2009-07-07 09:55:00,13.04,13.05,13.0,13.01,164400.0,11.6587,11.6676,11.6229,11.6319,164400.0
2009-07-07 10:00:00,13.01,13.01,12.95,12.97,123400.0,11.6319,11.6319,11.5782,11.5961,123400.0
2009-07-07 10:05:00,12.97,12.99,12.94,12.97,143200.0,11.5961,11.614,11.5693,11.5961,143200.0
2009-07-07 10:10:00,12.97,12.97,12.9,12.92,424400.0,11.5961,11.5961,11.5335,11.5514,424400.0
2009-07-07 10:15:00,12.92,12.97,12.91,12.96,166200.0,11.5514,11.5961,11.5425,11.5872,166200.0
2009-07-07 10:20:00,12.96,12.99,12.96,12.98,105800.0,11.5872,11.614,11.5872,11.6051,105800.0
2009-07-07 10:25:00,12.97,12.99,12.96,12.97,93000.0,11.5961,11.614,11.5872,11.5961,93000.0
2009-07-07 10:30:00,12.97,12.97,12.96,12.97,56400.0,11.5961,11.5961,11.5872,11.5961,56400.0
2009-07-07 10:35:00,12.97,12.97,12.95,12.97,99600.0,11.5961,11.5961,11.5782,11.5961,99600.0
2009-07-07 10:40:00,12.96,12.98,12.95,12.98,69000.0,11.5872,11.6051,11.5782,11.6051,69000.0
2009-07-07 10:45:00,12.98,13.0,12.97,13.0,70200.0,11.6051,11.6229,11.5961,11.6229,70200.0
2009-07-07 10:50:00,12.99,13.02,12.97,13.02,119200.0,11.614,11.6408,11.5961,11.6408,119200.0
2009-07-07 10:55:00,13.02,13.03,13.01,13.01,95000.0,11.6408,11.6498,11.6319,11.6319,95000.0
2009-07-07 11:00:00,13.01,13.03,12.99,13.03,85200.0,11.6319,11.6498,11.614,11.6498,85200.0
2009-07-07 11:05:00,13.04,13.05,13.03,13.05,64800.0,11.6587,11.6676,11.6498,11.6676,64800.0
2009-07-07 11:10:00,13.05,13.06,13.05,13.05,58800.0,11.6676,11.6766,11.6676,11.6676,58800.0
2009-07-07 11:15:00,13.05,13.06,13.04,13.04,133600.0,11.6676,11.6766,11.6587,11.6587,133600.0
2009-07-07 11:20:00,13.05,13.05,13.04,13.04,18400.0,11.6676,11.6676,11.6587,11.6587,18400.0
2009-07-07 11:25:00,13.04,13.04,13.02,13.02,33400.0,11.6587,11.6587,11.6408,11.6408,33400.0
2009-07-07 11:30:00,13.02,13.02,13.0,13.01,123400.0,11.6408,11.6408,11.6229,11.6319,123400.0
2009-07-07 11:35:00,13.01,13.02,12.98,12.99,61400.0,11.6319,11.6408,11.6051,11.614,61400.0
2009-07-07 11:40:00,12.99,12.99,12.93,12.93,64600.0,11.614,11.614,11.5604,11.5604,64600.0
2009-07-07 11:45:00,12.92,12.96,12.92,12.95,64600.0,11.5514,11.5872,11.5514,11.5782,64600.0
2009-07-07 11:50:00,12.95,12.99,12.95,12.97,32200.0,11.5782,11.614,11.5782,11.5961,32200.0
2009-07-07 11:55:00,12.97,13.0,12.97,12.99,39800.0,11.5961,11.6229,11.5961,11.614,39800.0
2009-07-07 12:00:00,12.99,12.99,12.97,12.97,37600.0,11.614,11.614,11.5961,11.5961,37600.0
2009-07-07 12:05:00,12.97,12.99,12.97,12.99,31000.0,11.5961,11.614,11.5961,11.614,31000.0
2009-07-07 12:10:00,12.98,13.0,12.98,12.99,34400.0,11.6051,11.6229,11.6051,11.614,34400.0
2009-07-07 12:15:00,12.99,13.03,12.99,13.03,50600.0,11.614,11.6498,11.614,11.6498,50600.0
2009-07-07 12:20:00,13.03,13.03,13.0,13.0,49400.0,11.6498,11.6498,11.6229,11.6229,49400.0
2009-07-07 12:25:00,13.0,13.0,12.99,12.99,23800.0,11.6229,11.6229,11.614,11.614,23800.0
2009-07-07 12:30:00,12.98,12.99,12.98,12.98,9200.0,11.6051,11.614,11.6051,11.6051,9200.0
2009-07-07 12:35:00,12.98,12.99,12.97,12.97,21200.0,11.6051,11.614,11.5961,11.5961,21200.0
2009-07-07 12:40:00,12.97,12.97,12.95,12.97,89800.0,11.5961,11.5961,11.5782,11.5961,89800.0
2009-07-07 12:45:00,12.96,12.98,12.96,12.98,36600.0,11.5872,11.6051,11.5872,11.6051,36600.0
2009-07-07 12:50:00,12.97,12.99,12.97,12.99,21600.0,11.5961,11.614,11.5961,11.614,21600.0
2009-07-07 12:55:00,12.99,12.99,12.97,12.97,80200.0,11.614,11.614,11.5961,11.5961,80200.0
2009-07-07 13:00:00,12.97,12.99,12.97,12.99,56400.0,11.5961,11.614,11.5961,11.614,56400.0
2009-07-07 13:05:00,12.99,13.0,12.98,13.0,27400.0,11.614,11.6229,11.6051,11.6229,27400.0
2009-07-07 13:10:00,13.01,13.03,13.01,13.02,76400.0,11.6319,11.6498,11.6319,11.6408,76400.0
2009-07-07 13:15:00,13.02,13.02,12.99,12.99,28800.0,11.6408,11.6408,11.614,11.614,28800.0
2009-07-07 13:20:00,12.99,13.01,12.97,12.99,59800.0,11.614,11.6319,11.5961,11.614,59800.0
2009-07-07 13:25:00,12.98,12.99,12.98,12.99,18600.0,11.6051,11.614,11.6051,11.614,18600.0
2009-07-07 13:30:00,12.99,13.01,12.99,13.0,86600.0,11.614,11.6319,11.614,11.6229,86600.0
2009-07-07 13:35:00,13.0,13.01,12.99,12.99,73800.0,11.6229,11.6319,11.614,11.614,73800.0
2009-07-07 13:40:00,12.99,13.0,12.99,12.99,39400.0,11.614,11.6229,11.614,11.614,39400.0
2009-07-07 13:45:00,12.99,12.99,12.97,12.98,30600.0,11.614,11.614,11.5961,11.6051,30600.0
2009-07-07 13:50:00,12.99,12.99,12.97,12.97,98000.0,11.614,11.614,11.5961,11.5961,98000.0
2009-07-07 13:55:00,12.97,12.98,12.96,12.98,64000.0,11.5961,11.6051,11.5872,11.6051,64000.0
2009-07-07 14:00:00,12.98,12.99,12.97,12.99,24000.0,11.6051,11.614,11.5961,11.614,24000.0
2009-07-07 14:05:00,12.99,12.99,12.97,12.98,148400.0,11.614,11.614,11.5961,11.6051,148400.0
2009-07-07 14:10:00,12.98,12.99,12.97,12.99,115400.0,11.6051,11.614,11.5961,11.614,115400.0
2009-07-07 14:15:00,12.99,12.99,12.95,12.97,134800.0,11.614,11.614,11.5782,11.5961,134800.0
2009-07-07 14:20:00,12.97,12.99,12.97,12.98,76200.0,11.5961,11.614,11.5961,11.6051,76200.0
2009-07-07 14:25:00,12.98,12.99,12.96,12.97,79000.0,11.6051,11.614,11.5872,11.5961,79000.0
2009-07-07 14:30:00,12.97,12.99,12.96,12.97,98200.0,11.5961,11.614,11.5872,11.5961,98200.0
2009-07-07 14:35:00,12.98,12.99,12.97,12.97,124000.0,11.6051,11.614,11.5961,11.5961,124000.0
2009-07-07 14:40:00,12.97,13.0,12.96,12.97,110400.0,11.5961,11.6229,11.5872,11.5961,110400.0
2009-07-07 14:45:00,12.97,12.99,12.96,12.96,82200.0,11.5961,11.614,11.5872,11.5872,82200.0
2009-07-07 14:50:00,12.95,12.96,12.93,12.95,122400.0,11.5782,11.5872,11.5604,11.5782,122400.0
2009-07-07 14:55:00,12.95,12.96,12.93,12.94,52400.0,11.5782,11.5872,11.5604,11.5693,52400.0
2009-07-07 15:00:00,12.94,12.95,12.93,12.93,143400.0,11.5693,11.5782,11.5604,11.5604,143400.0
2009-07-07 15:05:00,12.93,12.94,12.92,12.93,95000.0,11.5604,11.5693,11.5514,11.5604,95000.0
2009-07-07 15:10:00,12.93,12.94,12.91,12.94,106200.0,11.5604,11.5693,11.5425,11.5693,106200.0
2009-07-07 15:15:00,12.94,12.94,12.91,12.94,98600.0,11.5693,11.5693,11.5425,11.5693,98600.0
2009-07-07 15:20:00,12.93,12.93,12.91,12.92,70600.0,11.5604,11.5604,11.5425,11.5514,70600.0
2009-07-07 15:25:00,12.92,12.96,12.91,12.95,114600.0,11.5514,11.5872,11.5425,11.5782,114600.0
2009-07-07 15:30:00,12.95,12.97,12.95,12.95,93800.0,11.5782,11.5961,11.5782,11.5782,93800.0
2009-07-07 15:35:00,12.95,12.95,12.93,12.93,107800.0,11.5782,11.5782,11.5604,11.5604,107800.0
2009-07-07 15:40:00,12.94,12.94,12.88,12.91,163200.0,11.5693,11.5693,11.5157,11.5425,163200.0
2009-07-07 15:45:00,12.9,12.93,12.9,12.92,499600.0,11.5335,11.5604,11.5335,11.5514,499600.0
2009-07-07 15:50:00,12.92,12.93,12.87,12.88,548600.0,11.5514,11.5604,11.5067,11.5157,548600.0
2009-07-07 15:55:00,12.89,12.9,12.87,12.88,431800.0,11.5246,11.5335,11.5067,11.5157,431800.0
2009-07-08 09:30:00,13.02,13.22,12.81,12.82,188600.0,11.6408,11.8196,11.4531,11.462,188600.0
2009-07-08 09:35:00,12.82,12.88,12.8,12.8,251000.0,11.462,11.5157,11.4441,11.4441,251000.0
2009-07-08 09:40:00,12.8,12.88,12.76,12.85,199000.0,11.4441,11.5157,11.4084,11.4888,199000.0
2009-07-08 09:45:00,12.86,12.9,12.8,12.81,143400.0,11.4978,11.5335,11.4441,11.4531,143400.0
2009-07-08 09:50:00,12.81,12.86,12.72,12.74,202400.0,11.4531,11.4978,11.3726,11.3905,202400.0
2009-07-08 09:55:00,12.74,12.77,12.72,12.73,88400.0,11.3905,11.4173,11.3726,11.3815,88400.0
2009-07-08 10:00:00,12.74,12.82,12.74,12.79,170600.0,11.3905,11.462,11.3905,11.4352,170600.0
2009-07-08 10:05:00,12.79,12.81,12.76,12.81,124200.0,11.4352,11.4531,11.4084,11.4531,124200.0
2009-07-08 10:10:00,12.81,12.83,12.77,12.79,142400.0,11.4531,11.4709,11.4173,11.4352,142400.0
2009-07-08 10:15:00,12.79,12.84,12.76,12.84,73000.0,11.4352,11.4799,11.4084,11.4799,73000.0
2009-07-08 10:20:00,12.84,12.86,12.8,12.81,89800.0,11.4799,11.4978,11.4441,11.4531,89800.0
2009-07-08 10:25:00,12.81,12.83,12.77,12.79,76400.0,11.4531,11.4709,11.4173,11.4352,76400.0
2009-07-08 10:30:00,12.79,12.79,12.76,12.77,66000.0,11.4352,11.4352,11.4084,11.4173,66000.0
2009-07-08 10:35:00,12.77,12.78,12.71,12.71,147200.0,11.4173,11.4262,11.3637,11.3637,147200.0
2009-07-08 10:40:00,12.72,12.73,12.67,12.71,131200.0,11.3726,11.3815,11.3279,11.3637,131200.0
2009-07-08 10:45:00,12.71,12.76,12.71,12.73,91400.0,11.3637,11.4084,11.3637,11.3815,91400.0
2009-07-08 10:50:00,12.73,12.74,12.72,12.74,55200.0,11.3815,11.3905,11.3726,11.3905,55200.0
2009-07-08 10:55:00,12.74,12.74,12.72,12.72,66000.0,11.3905,11.3905,11.3726,11.3726,66000.0
2009-07-08 11:00:00,12.72,12.73,12.7,12.7,129000.0,11.3726,11.3815,11.3547,11.3547,129000.0
2009-07-08 11:05:00,12.7,12.71,12.63,12.65,234400.0,11.3547,11.3637,11.2921,11.31,234400.0
2009-07-08 11:10:00,12.65,12.7,12.65,12.69,83400.0,11.31,11.3547,11.31,11.3458,83400.0
2009-07-08 11:15:00,12.7,12.7,12.64,12.64,385800.0,11.3547,11.3547,11.3011,11.3011,385800.0
2009-07-08 11:20:00,12.64,12.64,12.6,12.63,211400.0,11.3011,11.3011,11.2653,11.2921,211400.0
2009-07-08 11:25:00,12.63,12.65,12.63,12.64,58400.0,11.2921,11.31,11.2921,11.3011,58400.0
2009-07-08 11:30:00,12.65,12.67,12.63,12.66,67200.0,11.31,11.3279,11.2921,11.319,67200.0
2009-07-08 11:35:00,12.66,12.69,12.65,12.67,25200.0,11.319,11.3458,11.31,11.3279,25200.0
2009-07-08 11:40:00,12.67,12.68,12.63,12.67,125800.0,11.3279,11.3368,11.2921,11.3279,125800.0
2009-07-08 11:45:00,12.68,12.69,12.63,12.65,171600.0,11.3368,11.3458,11.2921,11.31,171600.0
2009-07-08 11:50:00,12.65,12.65,12.58,12.59,227200.0,11.31,11.31,11.2474,11.2564,227200.0
2009-07-08 11:55:00,12.59,12.61,12.57,12.61,80400.0,11.2564,11.2743,11.2385,11.2743,80400.0
2009-07-08 12:00:00,12.61,12.62,12.58,12.6,106000.0,11.2743,11.2832,11.2474,11.2653,106000.0
2009-07-08 12:05:00,12.6,12.62,12.59,12.61,92600.0,11.2653,11.2832,11.2564,11.2743,92600.0
2009-07-08 12:10:00,12.61,12.61,12.59,12.6,79200.0,11.2743,11.2743,11.2564,11.2653,79200.0
2009-07-08 12:15:00,12.6,12.61,12.59,12.6,45800.0,11.2653,11.2743,11.2564,11.2653,45800.0
2009-07-08 12:20:00,12.6,12.61,12.58,12.6,47600.0,11.2653,11.2743,11.2474,11.2653,47600.0
2009-07-08 12:25:00,12.6,12.6,12.57,12.58,103800.0,11.2653,11.2653,11.2385,11.2474,103800.0
2009-07-08 12:30:00,12.57,12.59,12.56,12.59,35800.0,11.2385,11.2564,11.2295,11.2564,35800.0
2009-07-08 12:35:00,12.59,12.6,12.56,12.57,137400.0,11.2564,11.2653,11.2295,11.2385,137400.0
2009-07-08 12:40:00,12.56,12.6,12.56,12.6,89800.0,11.2295,11.2653,11.2295,11.2653,89800.0
2009-07-08 12:45:00,12.6,12.62,12.59,12.61,41800.0,11.2653,11.2832,11.2564,11.2743,41800.0
2009-07-08 12:50:00,12.61,12.63,12.6,12.63,89800.0,11.2743,11.2921,11.2653,11.2921,89800.0
2009-07-08 12:55:00,12.63,12.63,12.61,12.62,110800.0,11.2921,11.2921,11.2743,11.2832,110800.0
2009-07-08 13:00:00,12.61,12.63,12.58,12.63,112000.0,11.2743,11.2921,11.2474,11.2921,112000.0
2009-07-08 13:05:00,12.63,12.68,12.63,12.65,114600.0,11.2921,11.3368,11.2921,11.31,114600.0
2009-07-08 13:10:00,12.64,12.66,12.63,12.65,102600.0,11.3011,11.319,11.2921,11.31,102600.0
2009-07-08 13:15:00,12.65,12.67,12.64,12.67,247800.0,11.31,11.3279,11.3011,11.3279,247800.0
2009-07-08 13:20:00,12.67,12.71,12.67,12.71,118200.0,11.3279,11.3637,11.3279,11.3637,118200.0
2009-07-08 13:25:00,12.71,12.74,12.71,12.74,431600.0,11.3637,11.3905,11.3637,11.3905,431600.0
2009-07-08 13:30:00,12.73,12.74,12.69,12.7,219000.0,11.3815,11.3905,11.3458,11.3547,219000.0
2009-07-08 13:35:00,12.7,12.71,12.68,12.68,143600.0,11.3547,11.3637,11.3368,11.3368,143600.0
2009-07-08 13:40:00,12.68,12.73,12.67,12.72,125400.0,11.3368,11.3815,11.3279,11.3726,125400.0
2009-07-08 13:45:00,12.72,12.72,12.68,12.7,268000.0,11.3726,11.3726,11.3368,11.3547,268000.0
2009-07-08 13:50:00,12.7,12.7,12.67,12.68,97200.0,11.3547,11.3547,11.3279,11.3368,97200.0
2009-07-08 13:55:00,12.68,12.69,12.68,12.68,21400.0,11.3368,11.3458,11.3368,11.3368,21400.0
2009-07-08 14:00:00,12.68,12.71,12.67,12.71,61000.0,11.3368,11.3637,11.3279,11.3637,61000.0
2009-07-08 14:05:00,12.7,12.7,12.68,12.68,110400.0,11.3547,11.3547,11.3368,11.3368,110400.0
2009-07-08 14:10:00,12.68,12.68,12.66,12.66,58000.0,11.3368,11.3368,11.319,11.319,58000.0
2009-07-08 14:15:00,12.67,12.67,12.62,12.62,153600.0,11.3279,11.3279,11.2832,11.2832,153600.0
2009-07-08 14:20:00,12.62,12.66,12.62,12.63,94000.0,11.2832,11.319,11.2832,11.2921,94000.0
2009-07-08 14:25:00,12.63,12.63,12.59,12.63,58000.0,11.2921,11.2921,11.2564,11.2921,58000.0
2009-07-08 14:30:00,12.62,12.63,12.58,12.58,70000.0,11.2832,11.2921,11.2474,11.2474,70000.0
2009-07-08 14:35:00,12.59,12.67,12.59,12.67,74600.0,11.2564,11.3279,11.2564,11.3279,74600.0
2009-07-08 14:40:00,12.67,12.67,12.62,12.62,55800.0,11.3279,11.3279,11.2832,11.2832,55800.0
2009-07-08 14:45:00,12.62,12.63,12.61,12.61,23600.0,11.2832,11.2921,11.2743,11.2743,23600.0
2009-07-08 14:50:00,12.62,12.69,12.62,12.68,89000.0,11.2832,11.3458,11.2832,11.3368,89000.0
2009-07-08 14:55:00,12.68,12.69,12.66,12.69,47400.0,11.3368,11.3458,11.319,11.3458,47400.0
2009-07-08 15:00:00,12.69,12.7,12.65,12.69,117200.0,11.3458,11.3547,11.31,11.3458,117200.0
2009-07-08 15:05:00,12.69,12.72,12.69,12.69,85000.0,11.3458,11.3726,11.3458,11.3458,85000.0
2009-07-08 15:10:00,12.69,12.74,12.69,12.72,225400.0,11.3458,11.3905,11.3458,11.3726,225400.0
2009-07-08 15:15:00,12.72,12.74,12.7,12.72,81400.0,11.3726,11.3905,11.3547,11.3726,81400.0
2009-07-08 15:20:00,12.72,12.75,12.69,12.71,91800.0,11.3726,11.3994,11.3458,11.3637,91800.0
2009-07-08 15:25:00,12.71,12.71,12.67,12.69,124800.0,11.3637,11.3637,11.3279,11.3458,124800.0
2009-07-08 15:30:00,12.7,12.72,12.69,12.71,120400.0,11.3547,11.3726,11.3458,11.3637,120400.0
2009-07-08 15:35:00,12.71,12.75,12.71,12.74,203200.0,11.3637,11.3994,11.3637,11.3905,203200.0
2009-07-08 15:40:00,12.74,12.8,12.74,12.79,181200.0,11.3905,11.4441,11.3905,11.4352,181200.0
2009-07-08 15:45:00,12.79,12.83,12.78,12.78,418800.0,11.4352,11.4709,11.4262,11.4262,418800.0
2009-07-08 15:50:00,12.78,12.78,12.74,12.77,356800.0,11.4262,11.4262,11.3905,11.4173,356800.0
2009-07-08 15:55:00,12.77,12.79,12.76,12.78,348800.0,11.4173,11.4352,11.4084,11.4262,348800.0
2009-07-09 09:30:00,12.8,12.85,12.62,12.63,184600.0,11.4441,11.4888,11.2832,11.2921,184600.0
2009-07-09 09:35:00,12.65,12.69,12.61,12.61,174800.0,11.31,11.3458,11.2743,11.2743,174800.0
2009-07-09 09:40:00,12.6,12.6,12.51,12.56,233800.0,11.2653,11.2653,11.1848,11.2295,233800.0
2009-07-09 09:45:00,12.56,12.64,12.55,12.63,142400.0,11.2295,11.3011,11.2206,11.2921,142400.0
2009-07-09 09:50:00,12.63,12.63,12.59,12.61,133800.0,11.2921,11.2921,11.2564,11.2743,133800.0
2009-07-09 09:55:00,12.62,12.64,12.62,12.63,101800.0,11.2832,11.3011,11.2832,11.2921,101800.0
2009-07-09 10:00:00,12.63,12.63,12.58,12.61,160200.0,11.2921,11.2921,11.2474,11.2743,160200.0
2009-07-09 10:05:00,12.61,12.66,12.59,12.63,341800.0,11.2743,11.319,11.2564,11.2921,341800.0
2009-07-09 10:10:00,12.63,12.68,12.63,12.68,118200.0,11.2921,11.3368,11.2921,11.3368,118200.0
2009-07-09 10:15:00,12.68,12.7,12.65,12.66,153800.0,11.3368,11.3547,11.31,11.319,153800.0
2009-07-09 10:20:00,12.66,12.69,12.65,12.69,127800.0,11.319,11.3458,11.31,11.3458,127800.0
2009-07-09 10:25:00,12.69,12.69,12.63,12.67,115800.0,11.3458,11.3458,11.2921,11.3279,115800.0
2009-07-09 10:30:00,12.67,12.72,12.65,12.69,172800.0,11.3279,11.3726,11.31,11.3458,172800.0
2009-07-09 10:35:00,12.69,12.73,12.69,12.7,101400.0,11.3458,11.3815,11.3458,11.3547,101400.0
2009-07-09 10:40:00,12.71,12.74,12.71,12.72,43200.0,11.3637,11.3905,11.3637,11.3726,43200.0
2009-07-09 10:45:00,12.72,12.74,12.7,12.7,77800.0,11.3726,11.3905,11.3547,11.3547,77800.0
2009-07-09 10:50:00,12.7,12.72,12.69,12.72,126400.0,11.3547,11.3726,11.3458,11.3726,126400.0
2009-07-09 10:55:00,12.72,12.72,12.68,12.7,139400.0,11.3726,11.3726,11.3368,11.3547,139400.0
2009-07-09 11:00:00,12.7,12.71,12.67,12.68,63000.0,11.3547,11.3637,11.3279,11.3368,63000.0
2009-07-09 11:05:00,12.69,12.69,12.63,12.64,79400.0,11.3458,11.3458,11.2921,11.3011,79400.0
2009-07-09 11:10:00,12.65,12.69,12.65,12.68,25200.0,11.31,11.3458,11.31,11.3368,25200.0
2009-07-09 11:15:00,12.67,12.69,12.65,12.67,56200.0,11.3279,11.3458,11.31,11.3279,56200.0
2009-07-09 11:20:00,12.67,12.72,12.67,12.71,67600.0,11.3279,11.3726,11.3279,11.3637,67600.0
2009-07-09 11:25:00,12.72,12.74,12.71,12.72,367000.0,11.3726,11.3905,11.3637,11.3726,367000.0
2009-07-09 11:30:00,12.72,12.76,12.7,12.75,120600.0,11.3726,11.4084,11.3547,11.3994,120600.0
2009-07-09 11:35:00,12.75,12.76,12.74,12.76,86600.0,11.3994,11.4084,11.3905,11.4084,86600.0
2009-07-09 11:40:00,12.76,12.78,12.76,12.77,46600.0,11.4084,11.4262,11.4084,11.4173,46600.0
2009-07-09 11:45:00,12.78,12.78,12.74,12.74,83800.0,11.4262,11.4262,11.3905,11.3905,83800.0
2009-07-09 11:50:00,12.74,12.78,12.74,12.78,53400.0,11.3905,11.4262,11.3905,11.4262,53400.0
2009-07-09 11:55:00,12.78,12.78,12.74,12.74,55200.0,11.4262,11.4262,11.3905,11.3905,55200.0
2009-07-09 12:00:00,12.74,12.74,12.72,12.72,48400.0,11.3905,11.3905,11.3726,11.3726,48400.0
2009-07-09 12:05:00,12.72,12.73,12.71,12.73,85800.0,11.3726,11.3815,11.3637,11.3815,85800.0
2009-07-09 12:10:00,12.72,12.73,12.72,12.72,23000.0,11.3726,11.3815,11.3726,11.3726,23000.0
2009-07-09 12:15:00,12.72,12.73,12.72,12.72,64800.0,11.3726,11.3815,11.3726,11.3726,64800.0
2009-07-09 12:20:00,12.72,12.74,12.72,12.72,109000.0,11.3726,11.3905,11.3726,11.3726,109000.0
2009-07-09 12:25:00,12.72,12.73,12.72,12.72,48000.0,11.3726,11.3815,11.3726,11.3726,48000.0
2009-07-09 12:30:00,12.73,12.74,12.72,12.72,90000.0,11.3815,11.3905,11.3726,11.3726,90000.0
2009-07-09 12:35:00,12.72,12.73,12.7,12.72,49400.0,11.3726,11.3815,11.3547,11.3726,49400.0
2009-07-09 12:40:00,12.72,12.72,12.69,12.69,87200.0,11.3726,11.3726,11.3458,11.3458,87200.0
2009-07-09 12:45:00,12.69,12.72,12.69,12.72,115600.0,11.3458,11.3726,11.3458,11.3726,115600.0
2009-07-09 12:50:00,12.72,12.73,12.71,12.72,237800.0,11.3726,11.3815,11.3637,11.3726,237800.0
2009-07-09 12:55:00,12.72,12.74,12.72,12.73,99000.0,11.3726,11.3905,11.3726,11.3815,99000.0
2009-07-09 13:00:00,12.73,12.75,12.71,12.71,124400.0,11.3815,11.3994,11.3637,11.3637,124400.0
2009-07-09 13:05:00,12.72,12.74,12.71,12.73,89000.0,11.3726,11.3905,11.3637,11.3815,89000.0
2009-07-09 13:10:00,12.74,12.79,12.74,12.76,183400.0,11.3905,11.4352,11.3905,11.4084,183400.0
2009-07-09 13:15:00,12.76,12.77,12.72,12.73,166600.0,11.4084,11.4173,11.3726,11.3815,166600.0
2009-07-09 13:20:00,12.73,12.74,12.7,12.7,137400.0,11.3815,11.3905,11.3547,11.3547,137400.0
2009-07-09 13:25:00,12.7,12.73,12.7,12.73,103800.0,11.3547,11.3815,11.3547,11.3815,103800.0
2009-07-09 13:30:00,12.74,12.74,12.7,12.71,204600.0,11.3905,11.3905,11.3547,11.3637,204600.0
2009-07-09 13:35:00,12.71,12.72,12.7,12.71,68600.0,11.3637,11.3726,11.3547,11.3637,68600.0
2009-07-09 13:40:00,12.71,12.73,12.7,12.72,80000.0,11.3637,11.3815,11.3547,11.3726,80000.0
2009-07-09 13:45:00,12.72,12.74,12.71,12.71,59000.0,11.3726,11.3905,11.3637,11.3637,59000.0
2009-07-09 13:50:00,12.71,12.72,12.68,12.69,104600.0,11.3637,11.3726,11.3368,11.3458,104600.0
2009-07-09 13:55:00,12.69,12.7,12.68,12.7,75000.0,11.3458,11.3547,11.3368,11.3547,75000.0
2009-07-09 14:00:00,12.7,12.71,12.68,12.68,109200.0,11.3547,11.3637,11.3368,11.3368,109200.0
2009-07-09 14:05:00,12.69,12.71,12.68,12.7,43200.0,11.3458,11.3637,11.3368,11.3547,43200.0
2009-07-09 14:10:00,12.71,12.73,12.7,12.72,111400.0,11.3637,11.3815,11.3547,11.3726,111400.0
2009-07-09 14:15:00,12.72,12.75,12.72,12.74,58800.0,11.3726,11.3994,11.3726,11.3905,58800.0
2009-07-09 14:20:00,12.74,12.74,12.72,12.72,63400.0,11.3905,11.3905,11.3726,11.3726,63400.0
2009-07-09 14:25:00,12.73,12.75,12.72,12.74,129400.0,11.3815,11.3994,11.3726,11.3905,129400.0
2009-07-09 14:30:00,12.74,12.76,12.74,12.74,75400.0,11.3905,11.4084,11.3905,11.3905,75400.0
2009-07-09 14:35:00,12.74,12.77,12.74,12.76,93600.0,11.3905,11.4173,11.3905,11.4084,93600.0
2009-07-09 14:40:00,12.76,12.76,12.72,12.72,67200.0,11.4084,11.4084,11.3726,11.3726,67200.0
2009-07-09 14:45:00,12.72,12.74,12.72,12.74,34000.0,11.3726,11.3905,11.3726,11.3905,34000.0
2009-07-09 14:50:00,12.74,12.78,12.74,12.78,40400.0,11.3905,11.4262,11.3905,11.4262,40400.0
2009-07-09 14:55:00,12.78,12.78,12.75,12.77,86200.0,11.4262,11.4262,11.3994,11.4173,86200.0
2009-07-09 15:00:00,12.77,12.77,12.74,12.75,105600.0,11.4173,11.4173,11.3905,11.3994,105600.0
2009-07-09 15:05:00,12.75,12.75,12.72,12.74,71200.0,11.3994,11.3994,11.3726,11.3905,71200.0
2009-07-09 15:10:00,12.73,12.74,12.73,12.74,39800.0,11.3815,11.3905,11.3815,11.3905,39800.0
2009-07-09 15:15:00,12.74,12.77,12.74,12.77,79400.0,11.3905,11.4173,11.3905,11.4173,79400.0
2009-07-09 15:20:00,12.77,12.79,12.76,12.76,184800.0,11.4173,11.4352,11.4084,11.4084,184800.0
2009-07-09 15:25:00,12.76,12.76,12.74,12.75,62000.0,11.4084,11.4084,11.3905,11.3994,62000.0
2009-07-09 15:30:00,12.75,12.76,12.71,12.72,76800.0,11.3994,11.4084,11.3637,11.3726,76800.0
2009-07-09 15:35:00,12.72,12.74,12.71,12.72,124000.0,11.3726,11.3905,11.3637,11.3726,124000.0
2009-07-09 15:40:00,12.73,12.76,12.72,12.74,61200.0,11.3815,11.4084,11.3726,11.3905,61200.0
2009-07-09 15:45:00,12.74,12.78,12.73,12.75,140000.0,11.3905,11.4262,11.3815,11.3994,140000.0
2009-07-09 15:50:00,12.76,12.76,12.74,12.74,150600.0,11.4084,11.4084,11.3905,11.3905,150600.0
2009-07-09 15:55:00,12.74,12.74,12.71,12.73,299200.0,11.3905,11.3905,11.3637,11.3815,299200.0
2009-07-10 09:30:00,12.83,13.06,12.74,13.01,550600.0,11.4709,11.6766,11.3905,11.6319,550600.0
2009-07-10 09:35:00,13.01,13.23,13.01,13.23,476600.0,11.6319,11.8286,11.6319,11.8286,476600.0
2009-07-10 09:40:00,13.24,13.31,13.19,13.29,473000.0,11.8375,11.9001,11.7928,11.8822,473000.0
2009-07-10 09:45:00,13.3,13.45,13.29,13.42,666200.0,11.8912,12.0253,11.8822,11.9985,666200.0
2009-07-10 09:50:00,13.42,13.45,13.31,13.32,455600.0,11.9985,12.0253,11.9001,11.909,455600.0
2009-07-10 09:55:00,13.31,13.32,13.25,13.3,352400.0,11.9001,11.909,11.8465,11.8912,352400.0
2009-07-10 10:00:00,13.29,13.33,13.23,13.3,284200.0,11.8822,11.918,11.8286,11.8912,284200.0
2009-07-10 10:05:00,13.3,13.31,13.25,13.26,237800.0,11.8912,11.9001,11.8465,11.8554,237800.0
2009-07-10 10:10:00,13.27,13.38,13.27,13.37,297400.0,11.8643,11.9627,11.8643,11.9537,297400.0
2009-07-10 10:15:00,13.37,13.38,13.32,13.35,196200.0,11.9537,11.9627,11.909,11.9359,196200.0
2009-07-10 10:20:00,13.35,13.37,13.33,13.35,274800.0,11.9359,11.9537,11.918,11.9359,274800.0
2009-07-10 10:25:00,13.35,13.36,13.33,13.34,93200.0,11.9359,11.9448,11.918,11.9269,93200.0
2009-07-10 10:30:00,13.33,13.34,13.29,13.3,255400.0,11.918,11.9269,11.8822,11.8912,255400.0
2009-07-10 10:35:00,13.3,13.31,13.26,13.27,159800.0,11.8912,11.9001,11.8554,11.8643,159800.0
2009-07-10 10:40:00,13.27,13.27,13.19,13.22,264400.0,11.8643,11.8643,11.7928,11.8196,264400.0
2009-07-10 10:45:00,13.22,13.27,13.21,13.27,150000.0,11.8196,11.8643,11.8107,11.8643,150000.0
2009-07-10 10:50:00,13.27,13.29,13.2,13.25,187400.0,11.8643,11.8822,11.8018,11.8465,187400.0
2009-07-10 10:55:00,13.25,13.28,13.23,13.26,238200.0,11.8465,11.8733,11.8286,11.8554,238200.0
2009-07-10 11:00:00,13.26,13.26,13.19,13.2,129800.0,11.8554,11.8554,11.7928,11.8018,129800.0
2009-07-10 11:05:00,13.2,13.23,13.15,13.22,168400.0,11.8018,11.8286,11.7571,11.8196,168400.0
2009-07-10 11:10:00,13.21,13.23,13.17,13.2,183200.0,11.8107,11.8286,11.7749,11.8018,183200.0
2009-07-10 11:15:00,13.2,13.21,13.15,13.17,72000.0,11.8018,11.8107,11.7571,11.7749,72000.0
2009-07-10 11:20:00,13.18,13.18,13.13,13.15,121600.0,11.7839,11.7839,11.7392,11.7571,121600.0
2009-07-10 11:25:00,13.15,13.15,13.1,13.13,82200.0,11.7571,11.7571,11.7123,11.7392,82200.0
2009-07-10 11:30:00,13.13,13.15,13.08,13.14,164400.0,11.7392,11.7571,11.6945,11.7481,164400.0
2009-07-10 11:35:00,13.13,13.15,13.11,13.15,74000.0,11.7392,11.7571,11.7213,11.7571,74000.0
2009-07-10 11:40:00,13.14,13.18,13.13,13.15,61200.0,11.7481,11.7839,11.7392,11.7571,61200.0
2009-07-10 11:45:00,13.15,13.2,13.15,13.18,128200.0,11.7571,11.8018,11.7571,11.7839,128200.0
2009-07-10 11:50:00,13.19,13.2,13.18,13.19,62200.0,11.7928,11.8018,11.7839,11.7928,62200.0
2009-07-10 11:55:00,13.19,13.21,13.17,13.18,51200.0,11.7928,11.8107,11.7749,11.7839,51200.0
2009-07-10 12:00:00,13.18,13.19,13.17,13.19,32200.0,11.7839,11.7928,11.7749,11.7928,32200.0
2009-07-10 12:05:00,13.2,13.21,13.19,13.2,57400.0,11.8018,11.8107,11.7928,11.8018,57400.0
2009-07-10 12:10:00,13.2,13.21,13.2,13.2,37400.0,11.8018,11.8107,11.8018,11.8018,37400.0
2009-07-10 12:15:00,13.21,13.21,13.2,13.21,27800.0,11.8107,11.8107,11.8018,11.8107,27800.0
2009-07-10 12:20:00,13.21,13.21,13.16,13.17,68400.0,11.8107,11.8107,11.766,11.7749,68400.0
2009-07-10 12:25:00,13.18,13.21,13.17,13.2,51200.0,11.7839,11.8107,11.7749,11.8018,51200.0
2009-07-10 12:30:00,13.2,13.2,13.17,13.19,30600.0,11.8018,11.8018,11.7749,11.7928,30600.0
2009-07-10 12:35:00,13.19,13.24,13.19,13.23,53200.0,11.7928,11.8375,11.7928,11.8286,53200.0
2009-07-10 12:40:00,13.24,13.24,13.22,13.24,88000.0,11.8375,11.8375,11.8196,11.8375,88000.0
2009-07-10 12:45:00,13.24,13.26,13.24,13.24,56000.0,11.8375,11.8554,11.8375,11.8375,56000.0
2009-07-10 12:50:00,13.24,13.24,13.22,13.22,57400.0,11.8375,11.8375,11.8196,11.8196,57400.0
2009-07-10 12:55:00,13.22,13.22,13.21,13.22,42200.0,11.8196,11.8196,11.8107,11.8196,42200.0
2009-07-10 13:00:00,13.22,13.26,13.22,13.26,69600.0,11.8196,11.8554,11.8196,11.8554,69600.0
2009-07-10 13:05:00,13.26,13.26,13.24,13.25,239800.0,11.8554,11.8554,11.8375,11.8465,239800.0
2009-07-10 13:10:00,13.24,13.25,13.24,13.24,23800.0,11.8375,11.8465,11.8375,11.8375,23800.0
2009-07-10 13:15:00,13.24,13.26,13.22,13.24,74600.0,11.8375,11.8554,11.8196,11.8375,74600.0
2009-07-10 13:20:00,13.24,13.24,13.21,13.21,50800.0,11.8375,11.8375,11.8107,11.8107,50800.0
2009-07-10 13:25:00,13.21,13.22,13.2,13.21,48800.0,11.8107,11.8196,11.8018,11.8107,48800.0
2009-07-10 13:30:00,13.21,13.21,13.2,13.21,11000.0,11.8107,11.8107,11.8018,11.8107,11000.0
2009-07-10 13:35:00,13.21,13.22,13.21,13.22,50400.0,11.8107,11.8196,11.8107,11.8196,50400.0
2009-07-10 13:40:00,13.22,13.23,13.22,13.22,99000.0,11.8196,11.8286,11.8196,11.8196,99000.0
2009-07-10 13:45:00,13.23,13.23,13.21,13.22,27800.0,11.8286,11.8286,11.8107,11.8196,27800.0
2009-07-10 13:50:00,13.22,13.24,13.21,13.23,125000.0,11.8196,11.8375,11.8107,11.8286,125000.0
2009-07-10 13:55:00,13.23,13.25,13.22,13.24,79200.0,11.8286,11.8465,11.8196,11.8375,79200.0
2009-07-10 14:00:00,13.24,13.24,13.21,13.21,77400.0,11.8375,11.8375,11.8107,11.8107,77400.0
2009-07-10 14:05:00,13.21,13.23,13.21,13.21,43600.0,11.8107,11.8286,11.8107,11.8107,43600.0
2009-07-10 14:10:00,13.21,13.22,13.21,13.22,30800.0,11.8107,11.8196,11.8107,11.8196,30800.0
2009-07-10 14:15:00,13.21,13.24,13.21,13.22,74600.0,11.8107,11.8375,11.8107,11.8196,74600.0
2009-07-10 14:20:00,13.23,13.23,13.19,13.19,37600.0,11.8286,11.8286,11.7928,11.7928,37600.0
2009-07-10 14:25:00,13.19,13.21,13.19,13.21,67800.0,11.7928,11.8107,11.7928,11.8107,67800.0
2009-07-10 14:30:00,13.21,13.22,13.21,13.22,42400.0,11.8107,11.8196,11.8107,11.8196,42400.0
2009-07-10 14:35:00,13.22,13.24,13.21,13.21,89000.0,11.8196,11.8375,11.8107,11.8107,89000.0
2009-07-10 14:40:00,13.21,13.24,13.21,13.22,81600.0,11.8107,11.8375,11.8107,11.8196,81600.0
2009-07-10 14:45:00,13.22,13.23,13.21,13.23,99400.0,11.8196,11.8286,11.8107,11.8286,99400.0
2009-07-10 14:50:00,13.23,13.24,13.2,13.2,174600.0,11.8286,11.8375,11.8018,11.8018,174600.0
2009-07-10 14:55:00,13.19,13.22,13.19,13.19,86000.0,11.7928,11.8196,11.7928,11.7928,86000.0
2009-07-10 15:00:00,13.2,13.22,13.19,13.2,139800.0,11.8018,11.8196,11.7928,11.8018,139800.0
2009-07-10 15:05:00,13.2,13.22,13.18,13.18,185600.0,11.8018,11.8196,11.7839,11.7839,185600.0
2009-07-10 15:10:00,13.19,13.22,13.19,13.21,110200.0,11.7928,11.8196,11.7928,11.8107,110200.0
2009-07-10 15:15:00,13.21,13.23,13.21,13.22,118600.0,11.8107,11.8286,11.8107,11.8196,118600.0
2009-07-10 15:20:00,13.22,13.22,13.21,13.21,154200.0,11.8196,11.8196,11.8107,11.8107,154200.0
2009-07-10 15:25:00,13.22,13.23,13.21,13.21,195800.0,11.8196,11.8286,11.8107,11.8107,195800.0
2009-07-10 15:30:00,13.21,13.22,13.21,13.22,160800.0,11.8107,11.8196,11.8107,11.8196,160800.0
2009-07-10 15:35:00,13.21,13.22,13.2,13.22,197800.0,11.8107,11.8196,11.8018,11.8196,197800.0
2009-07-10 15:40:00,13.22,13.22,13.2,13.21,152200.0,11.8196,11.8196,11.8018,11.8107,152200.0
2009-07-10 15:45:00,13.21,13.24,13.21,13.22,236000.0,11.8107,11.8375,11.8107,11.8196,236000.0
2009-07-10 15:50:00,13.22,13.24,13.21,13.22,471600.0,11.8196,11.8375,11.8107,11.8196,471600.0
2009-07-10 15:55:00,13.22,13.22,13.21,13.21,408000.0,11.8196,11.8196,11.8107,11.8107,408000.0
2009-07-13 09:30:00,13.27,13.33,13.15,13.29,207600.0,11.8643,11.918,11.7571,11.8822,207600.0
2009-07-13 09:35:00,13.27,13.27,13.09,13.12,187600.0,11.8643,11.8643,11.7034,11.7302,187600.0
2009-07-13 09:40:00,13.12,13.14,13.06,13.12,114600.0,11.7302,11.7481,11.6766,11.7302,114600.0
2009-07-13 09:45:00,13.11,13.15,13.07,13.12,92200.0,11.7213,11.7571,11.6855,11.7302,92200.0
2009-07-13 09:50:00,13.12,13.12,12.98,13.01,86800.0,11.7302,11.7302,11.6051,11.6319,86800.0
2009-07-13 09:55:00,13.02,13.05,12.99,13.02,70000.0,11.6408,11.6676,11.614,11.6408,70000.0
2009-07-13 10:00:00,13.03,13.03,12.95,12.96,69200.0,11.6498,11.6498,11.5782,11.5872,69200.0
2009-07-13 10:05:00,12.96,13.01,12.96,12.99,125000.0,11.5872,11.6319,11.5872,11.614,125000.0
2009-07-13 10:10:00,12.99,13.0,12.95,12.97,107600.0,11.614,11.6229,11.5782,11.5961,107600.0
2009-07-13 10:15:00,12.97,13.05,12.97,13.05,149600.0,11.5961,11.6676,11.5961,11.6676,149600.0
2009-07-13 10:20:00,13.05,13.06,13.02,13.06,64000.0,11.6676,11.6766,11.6408,11.6766,64000.0
2009-07-13 10:25:00,13.06,13.12,13.06,13.12,74200.0,11.6766,11.7302,11.6766,11.7302,74200.0
2009-07-13 10:30:00,13.12,13.17,13.12,13.17,82000.0,11.7302,11.7749,11.7302,11.7749,82000.0
2009-07-13 10:35:00,13.17,13.2,13.15,13.18,90200.0,11.7749,11.8018,11.7571,11.7839,90200.0
2009-07-13 10:40:00,13.17,13.2,13.15,13.15,90400.0,11.7749,11.8018,11.7571,11.7571,90400.0
2009-07-13 10:45:00,13.15,13.19,13.13,13.15,155800.0,11.7571,11.7928,11.7392,11.7571,155800.0
2009-07-13 10:50:00,13.15,13.18,13.13,13.17,36600.0,11.7571,11.7839,11.7392,11.7749,36600.0
2009-07-13 10:55:00,13.17,13.24,13.17,13.24,80800.0,11.7749,11.8375,11.7749,11.8375,80800.0
2009-07-13 11:00:00,13.24,13.26,13.21,13.24,149400.0,11.8375,11.8554,11.8107,11.8375,149400.0
2009-07-13 11:05:00,13.24,13.28,13.23,13.26,105400.0,11.8375,11.8733,11.8286,11.8554,105400.0
2009-07-13 11:10:00,13.26,13.29,13.26,13.28,35200.0,11.8554,11.8822,11.8554,11.8733,35200.0
2009-07-13 11:15:00,13.28,13.29,13.27,13.29,85000.0,11.8733,11.8822,11.8643,11.8822,85000.0
2009-07-13 11:20:00,13.29,13.32,13.29,13.31,76200.0,11.8822,11.909,11.8822,11.9001,76200.0
2009-07-13 11:25:00,13.31,13.31,13.29,13.3,51000.0,11.9001,11.9001,11.8822,11.8912,51000.0
2009-07-13 11:30:00,13.3,13.37,13.3,13.36,131200.0,11.8912,11.9537,11.8912,11.9448,131200.0
2009-07-13 11:35:00,13.36,13.4,13.36,13.37,47800.0,11.9448,11.9806,11.9448,11.9537,47800.0
2009-07-13 11:40:00,13.37,13.37,13.36,13.37,25800.0,11.9537,11.9537,11.9448,11.9537,25800.0
2009-07-13 11:45:00,13.38,13.42,13.35,13.36,115200.0,11.9627,11.9985,11.9359,11.9448,115200.0
2009-07-13 11:50:00,13.37,13.38,13.35,13.35,37600.0,11.9537,11.9627,11.9359,11.9359,37600.0
2009-07-13 11:55:00,13.35,13.37,13.35,13.37,27000.0,11.9359,11.9537,11.9359,11.9537,27000.0
2009-07-13 12:00:00,13.37,13.38,13.34,13.38,74800.0,11.9537,11.9627,11.9269,11.9627,74800.0
2009-07-13 12:05:00,13.38,13.38,13.34,13.36,126000.0,11.9627,11.9627,11.9269,11.9448,126000.0
2009-07-13 12:10:00,13.35,13.36,13.33,13.33,60000.0,11.9359,11.9448,11.918,11.918,60000.0
2009-07-13 12:15:00,13.34,13.34,13.33,13.34,10600.0,11.9269,11.9269,11.918,11.9269,10600.0
2009-07-13 12:20:00,13.34,13.35,13.31,13.33,39600.0,11.9269,11.9359,11.9001,11.918,39600.0
2009-07-13 12:25:00,13.34,13.36,13.33,13.36,23000.0,11.9269,11.9448,11.918,11.9448,23000.0
2009-07-13 12:30:00,13.36,13.36,13.33,13.33,18000.0,11.9448,11.9448,11.918,11.918,18000.0
2009-07-13 12:35:00,13.33,13.36,13.33,13.36,26800.0,11.918,11.9448,11.918,11.9448,26800.0
2009-07-13 12:40:00,13.36,13.37,13.34,13.37,33800.0,11.9448,11.9537,11.9269,11.9537,33800.0
2009-07-13 12:45:00,13.37,13.4,13.36,13.4,157600.0,11.9537,11.9806,11.9448,11.9806,157600.0
2009-07-13 12:50:00,13.4,13.4,13.38,13.38,164200.0,11.9806,11.9806,11.9627,11.9627,164200.0
2009-07-13 12:55:00,13.38,13.4,13.37,13.37,37600.0,11.9627,11.9806,11.9537,11.9537,37600.0
2009-07-13 13:00:00,13.37,13.38,13.36,13.38,22200.0,11.9537,11.9627,11.9448,11.9627,22200.0
2009-07-13 13:05:00,13.37,13.38,13.36,13.38,55200.0,11.9537,11.9627,11.9448,11.9627,55200.0
2009-07-13 13:10:00,13.38,13.4,13.37,13.4,61800.0,11.9627,11.9806,11.9537,11.9806,61800.0
2009-07-13 13:15:00,13.39,13.42,13.38,13.4,56200.0,11.9716,11.9985,11.9627,11.9806,56200.0
2009-07-13 13:20:00,13.4,13.42,13.39,13.4,107800.0,11.9806,11.9985,11.9716,11.9806,107800.0
2009-07-13 13:25:00,13.4,13.41,13.39,13.41,68000.0,11.9806,11.9895,11.9716,11.9895,68000.0
2009-07-13 13:30:00,13.4,13.41,13.39,13.4,247200.0,11.9806,11.9895,11.9716,11.9806,247200.0
2009-07-13 13:35:00,13.4,13.43,13.4,13.4,72400.0,11.9806,12.0074,11.9806,11.9806,72400.0
2009-07-13 13:40:00,13.4,13.41,13.4,13.4,19600.0,11.9806,11.9895,11.9806,11.9806,19600.0
2009-07-13 13:45:00,13.4,13.42,13.4,13.4,84400.0,11.9806,11.9985,11.9806,11.9806,84400.0
2009-07-13 13:50:00,13.4,13.42,13.4,13.42,40000.0,11.9806,11.9985,11.9806,11.9985,40000.0
2009-07-13 13:55:00,13.42,13.43,13.4,13.4,132600.0,11.9985,12.0074,11.9806,11.9806,132600.0
2009-07-13 14:00:00,13.41,13.41,13.39,13.4,44600.0,11.9895,11.9895,11.9716,11.9806,44600.0
2009-07-13 14:05:00,13.4,13.42,13.4,13.4,26600.0,11.9806,11.9985,11.9806,11.9806,26600.0
2009-07-13 14:10:00,13.4,13.42,13.4,13.4,48600.0,11.9806,11.9985,11.9806,11.9806,48600.0
2009-07-13 14:15:00,13.4,13.42,13.4,13.4,89200.0,11.9806,11.9985,11.9806,11.9806,89200.0
2009-07-13 14:20:00,13.4,13.45,13.4,13.44,78400.0,11.9806,12.0253,11.9806,12.0163,78400.0
2009-07-13 14:25:00,13.44,13.44,13.4,13.41,100600.0,12.0163,12.0163,11.9806,11.9895,100600.0
2009-07-13 14:30:00,13.41,13.43,13.4,13.4,314800.0,11.9895,12.0074,11.9806,11.9806,314800.0
2009-07-13 14:35:00,13.41,13.43,13.4,13.41,212200.0,11.9895,12.0074,11.9806,11.9895,212200.0
2009-07-13 14:40:00,13.41,13.43,13.4,13.42,83000.0,11.9895,12.0074,11.9806,11.9985,83000.0
2009-07-13 14:45:00,13.42,13.42,13.4,13.42,42400.0,11.9985,11.9985,11.9806,11.9985,42400.0
2009-07-13 14:50:00,13.42,13.44,13.4,13.41,146800.0,11.9985,12.0163,11.9806,11.9895,146800.0
2009-07-13 14:55:00,13.41,13.44,13.4,13.43,88600.0,11.9895,12.0163,11.9806,12.0074,88600.0
2009-07-13 15:00:00,13.42,13.43,13.42,13.42,43200.0,11.9985,12.0074,11.9985,11.9985,43200.0
2009-07-13 15:05:00,13.42,13.44,13.41,13.42,61400.0,11.9985,12.0163,11.9895,11.9985,61400.0
2009-07-13 15:10:00,13.42,13.45,13.42,13.42,53400.0,11.9985,12.0253,11.9985,11.9985,53400.0
2009-07-13 15:15:00,13.43,13.44,13.4,13.43,155000.0,12.0074,12.0163,11.9806,12.0074,155000.0
2009-07-13 15:20:00,13.43,13.44,13.41,13.43,78800.0,12.0074,12.0163,11.9895,12.0074,78800.0
2009-07-13 15:25:00,13.42,13.44,13.42,13.42,72200.0,11.9985,12.0163,11.9985,11.9985,72200.0
2009-07-13 15:30:00,13.42,13.45,13.42,13.43,169400.0,11.9985,12.0253,11.9985,12.0074,169400.0
2009-07-13 15:35:00,13.43,13.45,13.42,13.44,117400.0,12.0074,12.0253,11.9985,12.0163,117400.0
2009-07-13 15:40:00,13.44,13.47,13.44,13.47,121800.0,12.0163,12.0432,12.0163,12.0432,121800.0
2009-07-13 15:45:00,13.47,13.47,13.45,13.45,125600.0,12.0432,12.0432,12.0253,12.0253,125600.0
2009-07-13 15:50:00,13.46,13.49,13.44,13.49,474000.0,12.0342,12.061,12.0163,12.061,474000.0
2009-07-13 15:55:00,13.49,13.51,13.47,13.49,586200.0,12.061,12.0789,12.0432,12.061,586200.0
2009-07-14 09:30:00,13.68,13.68,13.46,13.52,234600.0,12.2309,12.2309,12.0342,12.0879,234600.0
2009-07-14 09:35:00,13.51,13.56,13.45,13.49,383400.0,12.0789,12.1236,12.0253,12.061,383400.0
2009-07-14 09:40:00,13.49,13.52,13.43,13.45,237600.0,12.061,12.0879,12.0074,12.0253,237600.0
2009-07-14 09:45:00,13.46,13.49,13.44,13.49,253000.0,12.0342,12.061,12.0163,12.061,253000.0
2009-07-14 09:50:00,13.49,13.53,13.47,13.51,140200.0,12.061,12.0968,12.0432,12.0789,140200.0
2009-07-14 09:55:00,13.51,13.53,13.48,13.49,52400.0,12.0789,12.0968,12.0521,12.061,52400.0
2009-07-14 10:00:00,13.51,13.55,13.49,13.52,114200.0,12.0789,12.1147,12.061,12.0879,114200.0
2009-07-14 10:05:00,13.52,13.56,13.5,13.54,117600.0,12.0879,12.1236,12.07,12.1057,117600.0
2009-07-14 10:10:00,13.53,13.55,13.51,13.53,91800.0,12.0968,12.1147,12.0789,12.0968,91800.0
2009-07-14 10:15:00,13.53,13.55,13.49,13.49,60200.0,12.0968,12.1147,12.061,12.061,60200.0
2009-07-14 10:20:00,13.49,13.51,13.47,13.5,172200.0,12.061,12.0789,12.0432,12.07,172200.0
2009-07-14 10:25:00,13.51,13.52,13.51,13.52,113400.0,12.0789,12.0879,12.0789,12.0879,113400.0
2009-07-14 10:30:00,13.53,13.54,13.5,13.53,201200.0,12.0968,12.1057,12.07,12.0968,201200.0
2009-07-14 10:35:00,13.52,13.56,13.52,13.54,131600.0,12.0879,12.1236,12.0879,12.1057,131600.0
2009-07-14 10:40:00,13.54,13.56,13.53,13.54,148200.0,12.1057,12.1236,12.0968,12.1057,148200.0
2009-07-14 10:45:00,13.55,13.56,13.54,13.55,172600.0,12.1147,12.1236,12.1057,12.1147,172600.0
2009-07-14 10:50:00,13.55,13.56,13.54,13.55,105400.0,12.1147,12.1236,12.1057,12.1147,105400.0
2009-07-14 10:55:00,13.55,13.55,13.53,13.55,118600.0,12.1147,12.1147,12.0968,12.1147,118600.0
2009-07-14 11:00:00,13.55,13.55,13.54,13.55,30400.0,12.1147,12.1147,12.1057,12.1147,30400.0
2009-07-14 11:05:00,13.55,13.57,13.55,13.56,66000.0,12.1147,12.1326,12.1147,12.1236,66000.0
2009-07-14 11:10:00,13.56,13.56,13.55,13.56,82600.0,12.1236,12.1236,12.1147,12.1236,82600.0
2009-07-14 11:15:00,13.56,13.6,13.56,13.57,65800.0,12.1236,12.1594,12.1236,12.1326,65800.0
2009-07-14 11:20:00,13.58,13.59,13.56,13.57,30800.0,12.1415,12.1504,12.1236,12.1326,30800.0
2009-07-14 11:25:00,13.56,13.6,13.56,13.58,46400.0,12.1236,12.1594,12.1236,12.1415,46400.0
2009-07-14 11:30:00,13.58,13.62,13.56,13.61,186600.0,12.1415,12.1773,12.1236,12.1683,186600.0
2009-07-14 11:35:00,13.61,13.63,13.6,13.62,76400.0,12.1683,12.1862,12.1594,12.1773,76400.0
2009-07-14 11:40:00,13.62,13.63,13.61,13.62,38600.0,12.1773,12.1862,12.1683,12.1773,38600.0
2009-07-14 11:45:00,13.62,13.62,13.62,13.62,35000.0,12.1773,12.1773,12.1773,12.1773,35000.0
2009-07-14 11:50:00,13.62,13.62,13.62,13.62,22400.0,12.1773,12.1773,12.1773,12.1773,22400.0
2009-07-14 11:55:00,13.62,13.63,13.62,13.62,50400.0,12.1773,12.1862,12.1773,12.1773,50400.0
2009-07-14 12:00:00,13.62,13.62,13.6,13.61,47800.0,12.1773,12.1773,12.1594,12.1683,47800.0
2009-07-14 12:05:00,13.61,13.62,13.6,13.6,53600.0,12.1683,12.1773,12.1594,12.1594,53600.0
2009-07-14 12:10:00,13.6,13.61,13.6,13.6,22800.0,12.1594,12.1683,12.1594,12.1594,22800.0
2009-07-14 12:15:00,13.6,13.61,13.6,13.61,31600.0,12.1594,12.1683,12.1594,12.1683,31600.0
2009-07-14 12:20:00,13.6,13.61,13.54,13.55,180200.0,12.1594,12.1683,12.1057,12.1147,180200.0
2009-07-14 12:25:00,13.55,13.56,13.55,13.56,16000.0,12.1147,12.1236,12.1147,12.1236,16000.0
2009-07-14 12:30:00,13.56,13.58,13.56,13.57,84400.0,12.1236,12.1415,12.1236,12.1326,84400.0
2009-07-14 12:35:00,13.57,13.58,13.54,13.55,91400.0,12.1326,12.1415,12.1057,12.1147,91400.0
2009-07-14 12:40:00,13.56,13.56,13.54,13.55,36600.0,12.1236,12.1236,12.1057,12.1147,36600.0
2009-07-14 12:45:00,13.55,13.61,13.55,13.6,61600.0,12.1147,12.1683,12.1147,12.1594,61600.0
2009-07-14 12:50:00,13.6,13.62,13.59,13.62,180200.0,12.1594,12.1773,12.1504,12.1773,180200.0
2009-07-14 12:55:00,13.62,13.63,13.61,13.61,39200.0,12.1773,12.1862,12.1683,12.1683,39200.0
2009-07-14 13:00:00,13.61,13.64,13.6,13.63,48600.0,12.1683,12.1951,12.1594,12.1862,48600.0
2009-07-14 13:05:00,13.64,13.64,13.61,13.62,43000.0,12.1951,12.1951,12.1683,12.1773,43000.0
2009-07-14 13:10:00,13.62,13.62,13.6,13.62,45600.0,12.1773,12.1773,12.1594,12.1773,45600.0
2009-07-14 13:15:00,13.62,13.62,13.6,13.6,46600.0,12.1773,12.1773,12.1594,12.1594,46600.0
2009-07-14 13:20:00,13.6,13.6,13.6,13.6,22400.0,12.1594,12.1594,12.1594,12.1594,22400.0
2009-07-14 13:25:00,13.6,13.61,13.6,13.6,26800.0,12.1594,12.1683,12.1594,12.1594,26800.0
2009-07-14 13:30:00,13.6,13.61,13.6,13.6,30400.0,12.1594,12.1683,12.1594,12.1594,30400.0
2009-07-14 13:35:00,13.6,13.61,13.59,13.6,70000.0,12.1594,12.1683,12.1504,12.1594,70000.0
2009-07-14 13:40:00,13.6,13.62,13.6,13.62,44800.0,12.1594,12.1773,12.1594,12.1773,44800.0
2009-07-14 13:45:00,13.62,13.62,13.6,13.6,13400.0,12.1773,12.1773,12.1594,12.1594,13400.0
2009-07-14 13:50:00,13.61,13.61,13.6,13.6,46800.0,12.1683,12.1683,12.1594,12.1594,46800.0
2009-07-14 13:55:00,13.6,13.6,13.59,13.59,34200.0,12.1594,12.1594,12.1504,12.1504,34200.0
2009-07-14 14:00:00,13.59,13.59,13.56,13.57,68600.0,12.1504,12.1504,12.1236,12.1326,68600.0
2009-07-14 14:05:00,13.58,13.59,13.56,13.59,37400.0,12.1415,12.1504,12.1236,12.1504,37400.0
2009-07-14 14:10:00,13.59,13.6,13.57,13.59,64200.0,12.1504,12.1594,12.1326,12.1504,64200.0
2009-07-14 14:15:00,13.59,13.6,13.58,13.59,48600.0,12.1504,12.1594,12.1415,12.1504,48600.0
2009-07-14 14:20:00,13.59,13.62,13.59,13.61,57800.0,12.1504,12.1773,12.1504,12.1683,57800.0
2009-07-14 14:25:00,13.6,13.61,13.6,13.61,49200.0,12.1594,12.1683,12.1594,12.1683,49200.0
2009-07-14 14:30:00,13.61,13.62,13.59,13.61,47800.0,12.1683,12.1773,12.1504,12.1683,47800.0
2009-07-14 14:35:00,13.61,13.63,13.61,13.63,34800.0,12.1683,12.1862,12.1683,12.1862,34800.0
2009-07-14 14:40:00,13.63,13.65,13.63,13.63,84200.0,12.1862,12.2041,12.1862,12.1862,84200.0
2009-07-14 14:45:00,13.63,13.64,13.62,13.62,50600.0,12.1862,12.1951,12.1773,12.1773,50600.0
2009-07-14 14:50:00,13.62,13.63,13.61,13.63,63000.0,12.1773,12.1862,12.1683,12.1862,63000.0
2009-07-14 14:55:00,13.63,13.65,13.63,13.65,274200.0,12.1862,12.2041,12.1862,12.2041,274200.0
2009-07-14 15:00:00,13.65,13.67,13.63,13.63,263200.0,12.2041,12.222,12.1862,12.1862,263200.0
2009-07-14 15:05:00,13.63,13.64,13.61,13.62,139200.0,12.1862,12.1951,12.1683,12.1773,139200.0
2009-07-14 15:10:00,13.62,13.65,13.62,13.64,79400.0,12.1773,12.2041,12.1773,12.1951,79400.0
2009-07-14 15:15:00,13.64,13.64,13.62,13.62,80800.0,12.1951,12.1951,12.1773,12.1773,80800.0
2009-07-14 15:20:00,13.62,13.62,13.59,13.6,118400.0,12.1773,12.1773,12.1504,12.1594,118400.0
2009-07-14 15:25:00,13.59,13.62,13.57,13.57,269800.0,12.1504,12.1773,12.1326,12.1326,269800.0
2009-07-14 15:30:00,13.58,13.58,13.56,13.56,309000.0,12.1415,12.1415,12.1236,12.1236,309000.0
2009-07-14 15:35:00,13.56,13.6,13.56,13.6,152000.0,12.1236,12.1594,12.1236,12.1594,152000.0
2009-07-14 15:40:00,13.6,13.63,13.58,13.62,265600.0,12.1594,12.1862,12.1415,12.1773,265600.0
2009-07-14 15:45:00,13.61,13.62,13.58,13.58,186200.0,12.1683,12.1773,12.1415,12.1415,186200.0
2009-07-14 15:50:00,13.57,13.6,13.56,13.6,261200.0,12.1326,12.1594,12.1236,12.1594,261200.0
2009-07-14 15:55:00,13.6,13.61,13.59,13.59,262400.0,12.1594,12.1683,12.1504,12.1504,262400.0
2009-07-15 09:30:00,13.78,13.82,13.65,13.82,182400.0,12.3203,12.3561,12.2041,12.3561,182400.0
2009-07-15 09:35:00,13.82,13.83,13.79,13.8,145800.0,12.3561,12.365,12.3293,12.3382,145800.0
2009-07-15 09:40:00,13.81,13.93,13.8,13.92,214200.0,12.3471,12.4544,12.3382,12.4455,214200.0
2009-07-15 09:45:00,13.92,13.93,13.89,13.9,136800.0,12.4455,12.4544,12.4187,12.4276,136800.0
2009-07-15 09:50:00,13.91,13.93,13.86,13.87,324400.0,12.4365,12.4544,12.3918,12.4008,324400.0
2009-07-15 09:55:00,13.87,13.96,13.87,13.9,166800.0,12.4008,12.4812,12.4008,12.4276,166800.0
2009-07-15 10:00:00,13.9,13.95,13.88,13.95,126400.0,12.4276,12.4723,12.4097,12.4723,126400.0
2009-07-15 10:05:00,13.95,13.95,13.92,13.93,107400.0,12.4723,12.4723,12.4455,12.4544,107400.0
2009-07-15 10:10:00,13.94,13.94,13.91,13.92,72800.0,12.4634,12.4634,12.4365,12.4455,72800.0
2009-07-15 10:15:00,13.92,13.93,13.9,13.93,44600.0,12.4455,12.4544,12.4276,12.4544,44600.0
2009-07-15 10:20:00,13.93,13.97,13.93,13.97,100600.0,12.4544,12.4902,12.4544,12.4902,100600.0
2009-07-15 10:25:00,13.97,14.0,13.97,13.99,99600.0,12.4902,12.517,12.4902,12.5081,99600.0
2009-07-15 10:30:00,13.99,14.03,13.99,14.0,104800.0,12.5081,12.5438,12.5081,12.517,104800.0
2009-07-15 10:35:00,14.0,14.04,14.0,14.03,105400.0,12.517,12.5528,12.517,12.5438,105400.0
2009-07-15 10:40:00,14.03,14.05,14.02,14.04,113200.0,12.5438,12.5617,12.5349,12.5528,113200.0
2009-07-15 10:45:00,14.04,14.06,14.04,14.06,116200.0,12.5528,12.5707,12.5528,12.5707,116200.0
2009-07-15 10:50:00,14.06,14.08,14.02,14.03,401000.0,12.5707,12.5885,12.5349,12.5438,401000.0
2009-07-15 10:55:00,14.03,14.04,14.02,14.03,78000.0,12.5438,12.5528,12.5349,12.5438,78000.0
2009-07-15 11:00:00,14.03,14.03,14.01,14.03,192200.0,12.5438,12.5438,12.526,12.5438,192200.0
2009-07-15 11:05:00,14.02,14.03,14.0,14.02,237200.0,12.5349,12.5438,12.517,12.5349,237200.0
2009-07-15 11:10:00,14.02,14.02,14.0,14.01,37800.0,12.5349,12.5349,12.517,12.526,37800.0
2009-07-15 11:15:00,14.01,14.02,13.99,14.01,68600.0,12.526,12.5349,12.5081,12.526,68600.0
2009-07-15 11:20:00,14.02,14.05,14.01,14.01,134800.0,12.5349,12.5617,12.526,12.526,134800.0
2009-07-15 11:25:00,14.01,14.04,14.01,14.03,121600.0,12.526,12.5528,12.526,12.5438,121600.0
2009-07-15 11:30:00,14.03,14.04,14.01,14.03,97800.0,12.5438,12.5528,12.526,12.5438,97800.0
2009-07-15 11:35:00,14.03,14.04,14.02,14.04,120000.0,12.5438,12.5528,12.5349,12.5528,120000.0
2009-07-15 11:40:00,14.04,14.05,14.03,14.04,35000.0,12.5528,12.5617,12.5438,12.5528,35000.0
2009-07-15 11:45:00,14.04,14.05,14.03,14.04,110200.0,12.5528,12.5617,12.5438,12.5528,110200.0
2009-07-15 11:50:00,14.04,14.05,14.03,14.05,79600.0,12.5528,12.5617,12.5438,12.5617,79600.0
2009-07-15 11:55:00,14.05,14.06,14.04,14.05,66400.0,12.5617,12.5707,12.5528,12.5617,66400.0
2009-07-15 12:00:00,14.05,14.05,14.03,14.03,83600.0,12.5617,12.5617,12.5438,12.5438,83600.0
2009-07-15 12:05:00,14.03,14.05,14.01,14.05,78000.0,12.5438,12.5617,12.526,12.5617,78000.0
2009-07-15 12:10:00,14.05,14.05,14.04,14.04,84000.0,12.5617,12.5617,12.5528,12.5528,84000.0
2009-07-15 12:15:00,14.04,14.06,14.04,14.05,87400.0,12.5528,12.5707,12.5528,12.5617,87400.0
2009-07-15 12:20:00,14.05,14.05,14.05,14.05,28400.0,12.5617,12.5617,12.5617,12.5617,28400.0
2009-07-15 12:25:00,14.05,14.05,14.04,14.05,25000.0,12.5617,12.5617,12.5528,12.5617,25000.0
2009-07-15 12:30:00,14.04,14.05,14.03,14.04,62800.0,12.5528,12.5617,12.5438,12.5528,62800.0
2009-07-15 12:35:00,14.04,14.05,14.04,14.04,43400.0,12.5528,12.5617,12.5528,12.5528,43400.0
2009-07-15 12:40:00,14.04,14.05,14.03,14.05,66000.0,12.5528,12.5617,12.5438,12.5617,66000.0
2009-07-15 12:45:00,14.05,14.06,14.04,14.04,60000.0,12.5617,12.5707,12.5528,12.5528,60000.0
2009-07-15 12:50:00,14.04,14.05,14.03,14.04,41600.0,12.5528,12.5617,12.5438,12.5528,41600.0
2009-07-15 12:55:00,14.04,14.05,14.03,14.04,16000.0,12.5528,12.5617,12.5438,12.5528,16000.0
2009-07-15 13:00:00,14.04,14.04,14.03,14.04,20800.0,12.5528,12.5528,12.5438,12.5528,20800.0
2009-07-15 13:05:00,14.04,14.05,14.03,14.03,27800.0,12.5528,12.5617,12.5438,12.5438,27800.0
2009-07-15 13:10:00,14.03,14.04,14.02,14.02,42200.0,12.5438,12.5528,12.5349,12.5349,42200.0
2009-07-15 13:15:00,14.02,14.02,13.99,14.01,59200.0,12.5349,12.5349,12.5081,12.526,59200.0
2009-07-15 13:20:00,14.02,14.03,14.02,14.02,40600.0,12.5349,12.5438,12.5349,12.5349,40600.0
2009-07-15 13:25:00,14.02,14.04,14.02,14.03,123600.0,12.5349,12.5528,12.5349,12.5438,123600.0
2009-07-15 13:30:00,14.03,14.03,14.02,14.02,33000.0,12.5438,12.5438,12.5349,12.5349,33000.0
2009-07-15 13:35:00,14.02,14.03,14.02,14.03,41000.0,12.5349,12.5438,12.5349,12.5438,41000.0
2009-07-15 13:40:00,14.03,14.04,14.03,14.04,50400.0,12.5438,12.5528,12.5438,12.5528,50400.0
2009-07-15 13:45:00,14.03,14.04,14.03,14.03,61600.0,12.5438,12.5528,12.5438,12.5438,61600.0
2009-07-15 13:50:00,14.03,14.03,14.01,14.01,114600.0,12.5438,12.5438,12.526,12.526,114600.0
2009-07-15 13:55:00,14.01,14.02,13.99,14.0,73600.0,12.526,12.5349,12.5081,12.517,73600.0
2009-07-15 14:00:00,13.99,14.0,13.98,13.98,161800.0,12.5081,12.517,12.4991,12.4991,161800.0
2009-07-15 14:05:00,13.99,13.99,13.97,13.97,205200.0,12.5081,12.5081,12.4902,12.4902,205200.0
2009-07-15 14:10:00,13.97,13.99,13.97,13.97,79800.0,12.4902,12.5081,12.4902,12.4902,79800.0
2009-07-15 14:15:00,13.98,13.99,13.97,13.97,63000.0,12.4991,12.5081,12.4902,12.4902,63000.0
2009-07-15 14:20:00,13.97,13.99,13.96,13.98,126800.0,12.4902,12.5081,12.4812,12.4991,126800.0
2009-07-15 14:25:00,13.99,13.99,13.97,13.97,54800.0,12.5081,12.5081,12.4902,12.4902,54800.0
2009-07-15 14:30:00,13.98,13.99,13.97,13.97,91200.0,12.4991,12.5081,12.4902,12.4902,91200.0
2009-07-15 14:35:00,13.97,13.97,13.95,13.95,225200.0,12.4902,12.4902,12.4723,12.4723,225200.0
2009-07-15 14:40:00,13.95,13.96,13.94,13.95,104600.0,12.4723,12.4812,12.4634,12.4723,104600.0
2009-07-15 14:45:00,13.95,13.96,13.94,13.96,268400.0,12.4723,12.4812,12.4634,12.4812,268400.0
2009-07-15 14:50:00,13.96,13.96,13.94,13.95,121200.0,12.4812,12.4812,12.4634,12.4723,121200.0
2009-07-15 14:55:00,13.95,13.96,13.95,13.96,138400.0,12.4723,12.4812,12.4723,12.4812,138400.0
2009-07-15 15:00:00,13.96,13.97,13.95,13.97,89000.0,12.4812,12.4902,12.4723,12.4902,89000.0
2009-07-15 15:05:00,13.96,13.97,13.95,13.97,134200.0,12.4812,12.4902,12.4723,12.4902,134200.0
2009-07-15 15:10:00,13.97,13.98,13.96,13.96,237600.0,12.4902,12.4991,12.4812,12.4812,237600.0
2009-07-15 15:15:00,13.96,13.97,13.96,13.97,126000.0,12.4812,12.4902,12.4812,12.4902,126000.0
2009-07-15 15:20:00,13.97,13.97,13.95,13.95,108400.0,12.4902,12.4902,12.4723,12.4723,108400.0
2009-07-15 15:25:00,13.95,13.95,13.91,13.92,231400.0,12.4723,12.4723,12.4365,12.4455,231400.0
2009-07-15 15:30:00,13.91,13.95,13.91,13.94,189800.0,12.4365,12.4723,12.4365,12.4634,189800.0
2009-07-15 15:35:00,13.94,13.96,13.94,13.96,102800.0,12.4634,12.4812,12.4634,12.4812,102800.0
2009-07-15 15:40:00,13.96,13.97,13.95,13.95,157600.0,12.4812,12.4902,12.4723,12.4723,157600.0
2009-07-15 15:45:00,13.95,13.96,13.94,13.96,167200.0,12.4723,12.4812,12.4634,12.4812,167200.0
2009-07-15 15:50:00,13.96,13.97,13.96,13.97,391600.0,12.4812,12.4902,12.4812,12.4902,391600.0
2009-07-15 15:55:00,13.97,13.97,13.92,13.96,741200.0,12.4902,12.4902,12.4455,12.4812,741200.0
2009-07-16 09:30:00,13.97,13.99,13.8,13.9,180800.0,12.4902,12.5081,12.3382,12.4276,180800.0
2009-07-16 09:35:00,13.88,13.96,13.85,13.89,187800.0,12.4097,12.4812,12.3829,12.4187,187800.0
2009-07-16 09:40:00,13.92,13.96,13.88,13.94,166600.0,12.4455,12.4812,12.4097,12.4634,166600.0
2009-07-16 09:45:00,13.95,13.98,13.94,13.96,126600.0,12.4723,12.4991,12.4634,12.4812,126600.0
2009-07-16 09:50:00,13.96,14.04,13.96,13.99,180400.0,12.4812,12.5528,12.4812,12.5081,180400.0
2009-07-16 09:55:00,13.99,14.0,13.97,13.99,194800.0,12.5081,12.517,12.4902,12.5081,194800.0
2009-07-16 10:00:00,13.99,13.99,13.95,13.97,91400.0,12.5081,12.5081,12.4723,12.4902,91400.0
2009-07-16 10:05:00,13.97,14.0,13.97,14.0,91600.0,12.4902,12.517,12.4902,12.517,91600.0
2009-07-16 10:10:00,14.0,14.02,13.97,14.0,88000.0,12.517,12.5349,12.4902,12.517,88000.0
2009-07-16 10:15:00,14.0,14.05,14.0,14.03,145800.0,12.517,12.5617,12.517,12.5438,145800.0
2009-07-16 10:20:00,14.03,14.05,14.0,14.03,192800.0,12.5438,12.5617,12.517,12.5438,192800.0
2009-07-16 10:25:00,14.03,14.08,14.02,14.07,112000.0,12.5438,12.5885,12.5349,12.5796,112000.0
2009-07-16 10:30:00,14.06,14.08,14.05,14.06,67600.0,12.5707,12.5885,12.5617,12.5707,67600.0
2009-07-16 10:35:00,14.07,14.12,14.07,14.1,262800.0,12.5796,12.6243,12.5796,12.6064,262800.0
2009-07-16 10:40:00,14.1,14.12,14.1,14.12,94800.0,12.6064,12.6243,12.6064,12.6243,94800.0
2009-07-16 10:45:00,14.11,14.13,14.09,14.09,67400.0,12.6154,12.6332,12.5975,12.5975,67400.0
2009-07-16 10:50:00,14.09,14.11,14.08,14.11,43400.0,12.5975,12.6154,12.5885,12.6154,43400.0
2009-07-16 10:55:00,14.11,14.11,14.06,14.06,86000.0,12.6154,12.6154,12.5707,12.5707,86000.0
2009-07-16 11:00:00,14.06,14.11,14.06,14.09,39600.0,12.5707,12.6154,12.5707,12.5975,39600.0
2009-07-16 11:05:00,14.1,14.12,14.09,14.1,43800.0,12.6064,12.6243,12.5975,12.6064,43800.0
2009-07-16 11:10:00,14.1,14.1,14.07,14.08,101600.0,12.6064,12.6064,12.5796,12.5885,101600.0
2009-07-16 11:15:00,14.08,14.08,14.06,14.08,55200.0,12.5885,12.5885,12.5707,12.5885,55200.0
2009-07-16 11:20:00,14.08,14.08,14.06,14.06,51800.0,12.5885,12.5885,12.5707,12.5707,51800.0
2009-07-16 11:25:00,14.06,14.06,14.03,14.03,73400.0,12.5707,12.5707,12.5438,12.5438,73400.0
2009-07-16 11:30:00,14.03,14.03,14.01,14.01,108400.0,12.5438,12.5438,12.526,12.526,108400.0
2009-07-16 11:35:00,14.01,14.04,14.01,14.03,75000.0,12.526,12.5528,12.526,12.5438,75000.0
2009-07-16 11:40:00,14.03,14.05,14.03,14.05,58600.0,12.5438,12.5617,12.5438,12.5617,58600.0
2009-07-16 11:45:00,14.06,14.08,14.05,14.08,101200.0,12.5707,12.5885,12.5617,12.5885,101200.0
2009-07-16 11:50:00,14.07,14.08,14.06,14.07,27000.0,12.5796,12.5885,12.5707,12.5796,27000.0
2009-07-16 11:55:00,14.07,14.11,14.06,14.1,92600.0,12.5796,12.6154,12.5707,12.6064,92600.0
2009-07-16 12:00:00,14.1,14.1,14.04,14.05,59800.0,12.6064,12.6064,12.5528,12.5617,59800.0
2009-07-16 12:05:00,14.05,14.06,14.04,14.05,40400.0,12.5617,12.5707,12.5528,12.5617,40400.0
2009-07-16 12:10:00,14.05,14.05,14.04,14.04,53800.0,12.5617,12.5617,12.5528,12.5528,53800.0
2009-07-16 12:15:00,14.05,14.05,14.03,14.03,42400.0,12.5617,12.5617,12.5438,12.5438,42400.0
2009-07-16 12:20:00,14.03,14.04,14.03,14.03,27200.0,12.5438,12.5528,12.5438,12.5438,27200.0
2009-07-16 12:25:00,14.03,14.04,14.02,14.02,37800.0,12.5438,12.5528,12.5349,12.5349,37800.0
2009-07-16 12:30:00,14.02,14.02,14.0,14.01,82000.0,12.5349,12.5349,12.517,12.526,82000.0
2009-07-16 12:35:00,14.01,14.02,14.01,14.01,32200.0,12.526,12.5349,12.526,12.526,32200.0
2009-07-16 12:40:00,14.02,14.03,14.01,14.01,31000.0,12.5349,12.5438,12.526,12.526,31000.0
2009-07-16 12:45:00,14.02,14.03,14.01,14.03,40600.0,12.5349,12.5438,12.526,12.5438,40600.0
2009-07-16 12:50:00,14.02,14.03,14.02,14.03,44000.0,12.5349,12.5438,12.5349,12.5438,44000.0
2009-07-16 12:55:00,14.03,14.03,14.03,14.03,31400.0,12.5438,12.5438,12.5438,12.5438,31400.0
2009-07-16 13:00:00,14.03,14.04,14.03,14.03,34400.0,12.5438,12.5528,12.5438,12.5438,34400.0
2009-07-16 13:05:00,14.04,14.04,14.0,14.01,67600.0,12.5528,12.5528,12.517,12.526,67600.0
2009-07-16 13:10:00,14.01,14.04,14.01,14.04,39600.0,12.526,12.5528,12.526,12.5528,39600.0
2009-07-16 13:15:00,14.03,14.04,14.03,14.03,53200.0,12.5438,12.5528,12.5438,12.5438,53200.0
2009-07-16 13:20:00,14.03,14.04,14.02,14.02,63200.0,12.5438,12.5528,12.5349,12.5349,63200.0
2009-07-16 13:25:00,14.02,14.03,14.01,14.01,42600.0,12.5349,12.5438,12.526,12.526,42600.0
2009-07-16 13:30:00,14.01,14.03,14.01,14.01,35200.0,12.526,12.5438,12.526,12.526,35200.0
2009-07-16 13:35:00,14.01,14.03,14.01,14.02,27800.0,12.526,12.5438,12.526,12.5349,27800.0
2009-07-16 13:40:00,14.02,14.05,14.02,14.05,99200.0,12.5349,12.5617,12.5349,12.5617,99200.0
2009-07-16 13:45:00,14.05,14.06,14.05,14.06,53000.0,12.5617,12.5707,12.5617,12.5707,53000.0
2009-07-16 13:50:00,14.06,14.09,14.04,14.08,75400.0,12.5707,12.5975,12.5528,12.5885,75400.0
2009-07-16 13:55:00,14.08,14.1,14.07,14.1,47800.0,12.5885,12.6064,12.5796,12.6064,47800.0
2009-07-16 14:00:00,14.1,14.11,14.09,14.09,72000.0,12.6064,12.6154,12.5975,12.5975,72000.0
2009-07-16 14:05:00,14.09,14.1,14.09,14.1,40800.0,12.5975,12.6064,12.5975,12.6064,40800.0
2009-07-16 14:10:00,14.1,14.1,14.08,14.1,65000.0,12.6064,12.6064,12.5885,12.6064,65000.0
2009-07-16 14:15:00,14.1,14.12,14.09,14.1,97800.0,12.6064,12.6243,12.5975,12.6064,97800.0
2009-07-16 14:20:00,14.1,14.12,14.09,14.12,88200.0,12.6064,12.6243,12.5975,12.6243,88200.0
2009-07-16 14:25:00,14.12,14.15,14.12,14.13,70400.0,12.6243,12.6511,12.6243,12.6332,70400.0
2009-07-16 14:30:00,14.13,14.13,14.13,14.13,24600.0,12.6332,12.6332,12.6332,12.6332,24600.0
2009-07-16 14:35:00,14.13,14.13,14.12,14.13,94800.0,12.6332,12.6332,12.6243,12.6332,94800.0
2009-07-16 14:40:00,14.13,14.13,14.12,14.13,65400.0,12.6332,12.6332,12.6243,12.6332,65400.0
2009-07-16 14:45:00,14.13,14.15,14.12,14.14,63400.0,12.6332,12.6511,12.6243,12.6422,63400.0
2009-07-16 14:50:00,14.14,14.18,14.14,14.17,56600.0,12.6422,12.6779,12.6422,12.669,56600.0
2009-07-16 14:55:00,14.17,14.17,14.15,14.16,36800.0,12.669,12.669,12.6511,12.6601,36800.0
2009-07-16 15:00:00,14.16,14.17,14.15,14.15,73000.0,12.6601,12.669,12.6511,12.6511,73000.0
2009-07-16 15:05:00,14.15,14.16,14.11,14.12,220200.0,12.6511,12.6601,12.6154,12.6243,220200.0
2009-07-16 15:10:00,14.12,14.13,14.12,14.13,184000.0,12.6243,12.6332,12.6243,12.6332,184000.0
2009-07-16 15:15:00,14.13,14.13,14.12,14.13,73400.0,12.6332,12.6332,12.6243,12.6332,73400.0
2009-07-16 15:20:00,14.13,14.13,14.11,14.13,171200.0,12.6332,12.6332,12.6154,12.6332,171200.0
2009-07-16 15:25:00,14.13,14.17,14.12,14.15,209000.0,12.6332,12.669,12.6243,12.6511,209000.0
2009-07-16 15:30:00,14.15,14.18,14.15,14.17,190400.0,12.6511,12.6779,12.6511,12.669,190400.0
2009-07-16 15:35:00,14.17,14.18,14.15,14.15,108400.0,12.669,12.6779,12.6511,12.6511,108400.0
2009-07-16 15:40:00,14.15,14.22,14.15,14.2,206600.0,12.6511,12.7137,12.6511,12.6958,206600.0
2009-07-16 15:45:00,14.21,14.22,14.19,14.2,156200.0,12.7048,12.7137,12.6869,12.6958,156200.0
2009-07-16 15:50:00,14.2,14.22,14.18,14.18,301200.0,12.6958,12.7137,12.6779,12.6779,301200.0
2009-07-16 15:55:00,14.18,14.18,14.15,14.18,328800.0,12.6779,12.6779,12.6511,12.6779,328800.0
2009-07-17 09:30:00,14.26,14.31,14.14,14.28,798600.0,12.7495,12.7942,12.6422,12.7674,798600.0
2009-07-17 09:35:00,14.29,14.37,14.26,14.27,299600.0,12.7763,12.8478,12.7495,12.7584,299600.0
2009-07-17 09:40:00,14.27,14.33,14.27,14.3,312000.0,12.7584,12.8121,12.7584,12.7852,312000.0
2009-07-17 09:45:00,14.3,14.3,14.24,14.27,217400.0,12.7852,12.7852,12.7316,12.7584,217400.0
2009-07-17 09:50:00,14.27,14.3,14.22,14.3,121600.0,12.7584,12.7852,12.7137,12.7852,121600.0
2009-07-17 09:55:00,14.3,14.41,14.3,14.39,214400.0,12.7852,12.8836,12.7852,12.8657,214400.0
2009-07-17 10:00:00,14.38,14.38,14.31,14.35,197800.0,12.8568,12.8568,12.7942,12.8299,197800.0
2009-07-17 10:05:00,14.35,14.4,14.35,14.4,152600.0,12.8299,12.8746,12.8299,12.8746,152600.0
2009-07-17 10:10:00,14.39,14.44,14.39,14.4,166600.0,12.8657,12.9104,12.8657,12.8746,166600.0
2009-07-17 10:15:00,14.4,14.43,14.39,14.4,103200.0,12.8746,12.9015,12.8657,12.8746,103200.0
2009-07-17 10:20:00,14.4,14.45,14.4,14.44,81800.0,12.8746,12.9193,12.8746,12.9104,81800.0
2009-07-17 10:25:00,14.44,14.46,14.43,14.45,115200.0,12.9104,12.9283,12.9015,12.9193,115200.0
2009-07-17 10:30:00,14.45,14.49,14.44,14.49,151000.0,12.9193,12.9551,12.9104,12.9551,151000.0
2009-07-17 10:35:00,14.49,14.49,14.46,14.47,108200.0,12.9551,12.9551,12.9283,12.9372,108200.0
2009-07-17 10:40:00,14.47,14.49,14.45,14.46,81800.0,12.9372,12.9551,12.9193,12.9283,81800.0
2009-07-17 10:45:00,14.46,14.47,14.43,14.43,60400.0,12.9283,12.9372,12.9015,12.9015,60400.0
2009-07-17 10:50:00,14.44,14.45,14.38,14.39,71400.0,12.9104,12.9193,12.8568,12.8657,71400.0
2009-07-17 10:55:00,14.4,14.42,14.39,14.42,60400.0,12.8746,12.8925,12.8657,12.8925,60400.0
2009-07-17 11:00:00,14.42,14.45,14.42,14.44,73000.0,12.8925,12.9193,12.8925,12.9104,73000.0
2009-07-17 11:05:00,14.44,14.44,14.41,14.42,26000.0,12.9104,12.9104,12.8836,12.8925,26000.0
2009-07-17 11:10:00,14.42,14.43,14.4,14.42,43800.0,12.8925,12.9015,12.8746,12.8925,43800.0
2009-07-17 11:15:00,14.41,14.43,14.4,14.42,43600.0,12.8836,12.9015,12.8746,12.8925,43600.0
2009-07-17 11:20:00,14.42,14.45,14.42,14.45,36800.0,12.8925,12.9193,12.8925,12.9193,36800.0
2009-07-17 11:25:00,14.45,14.48,14.44,14.48,119600.0,12.9193,12.9462,12.9104,12.9462,119600.0
2009-07-17 11:30:00,14.48,14.48,14.46,14.46,89600.0,12.9462,12.9462,12.9283,12.9283,89600.0
2009-07-17 11:35:00,14.46,14.47,14.46,14.46,41600.0,12.9283,12.9372,12.9283,12.9283,41600.0
2009-07-17 11:40:00,14.47,14.49,14.46,14.49,68000.0,12.9372,12.9551,12.9283,12.9551,68000.0
2009-07-17 11:45:00,14.49,14.51,14.47,14.51,117400.0,12.9551,12.973,12.9372,12.973,117400.0
2009-07-17 11:50:00,14.51,14.52,14.5,14.51,57800.0,12.973,12.9819,12.964,12.973,57800.0
2009-07-17 11:55:00,14.51,14.55,14.51,14.55,229000.0,12.973,13.0088,12.973,13.0088,229000.0
2009-07-17 12:00:00,14.55,14.58,14.55,14.57,204000.0,13.0088,13.0356,13.0088,13.0266,204000.0
2009-07-17 12:05:00,14.57,14.59,14.56,14.58,89400.0,13.0266,13.0445,13.0177,13.0356,89400.0
2009-07-17 12:10:00,14.58,14.58,14.56,14.58,54000.0,13.0356,13.0356,13.0177,13.0356,54000.0
2009-07-17 12:15:00,14.58,14.61,14.58,14.6,102400.0,13.0356,13.0624,13.0356,13.0535,102400.0
2009-07-17 12:20:00,14.61,14.63,14.6,14.63,190800.0,13.0624,13.0803,13.0535,13.0803,190800.0
2009-07-17 12:25:00,14.63,14.65,14.63,14.64,231400.0,13.0803,13.0982,13.0803,13.0892,231400.0
2009-07-17 12:30:00,14.64,14.67,14.64,14.66,398600.0,13.0892,13.116,13.0892,13.1071,398600.0
2009-07-17 12:35:00,14.66,14.7,14.66,14.7,238200.0,13.1071,13.1429,13.1071,13.1429,238200.0
2009-07-17 12:40:00,14.71,14.74,14.7,14.74,471800.0,13.1518,13.1786,13.1429,13.1786,471800.0
2009-07-17 12:45:00,14.74,14.75,14.72,14.72,327600.0,13.1786,13.1876,13.1607,13.1607,327600.0
2009-07-17 12:50:00,14.72,14.72,14.69,14.69,192400.0,13.1607,13.1607,13.1339,13.1339,192400.0
2009-07-17 12:55:00,14.69,14.7,14.68,14.7,85800.0,13.1339,13.1429,13.125,13.1429,85800.0
2009-07-17 13:00:00,14.7,14.7,14.69,14.69,45000.0,13.1429,13.1429,13.1339,13.1339,45000.0
2009-07-17 13:05:00,14.69,14.69,14.67,14.68,61000.0,13.1339,13.1339,13.116,13.125,61000.0
2009-07-17 13:10:00,14.68,14.68,14.64,14.64,77800.0,13.125,13.125,13.0892,13.0892,77800.0
2009-07-17 13:15:00,14.65,14.67,14.63,14.65,105600.0,13.0982,13.116,13.0803,13.0982,105600.0
2009-07-17 13:20:00,14.65,14.68,14.65,14.67,106800.0,13.0982,13.125,13.0982,13.116,106800.0
2009-07-17 13:25:00,14.67,14.67,14.65,14.66,32200.0,13.116,13.116,13.0982,13.1071,32200.0
2009-07-17 13:30:00,14.66,14.68,14.65,14.68,116400.0,13.1071,13.125,13.0982,13.125,116400.0
2009-07-17 13:35:00,14.68,14.72,14.68,14.72,947400.0,13.125,13.1607,13.125,13.1607,947400.0
2009-07-17 13:40:00,14.72,14.76,14.72,14.75,206000.0,13.1607,13.1965,13.1607,13.1876,206000.0
2009-07-17 13:45:00,14.75,14.75,14.71,14.72,118600.0,13.1876,13.1876,13.1518,13.1607,118600.0
2009-07-17 13:50:00,14.72,14.72,14.7,14.71,77600.0,13.1607,13.1607,13.1429,13.1518,77600.0
2009-07-17 13:55:00,14.71,14.71,14.66,14.66,59200.0,13.1518,13.1518,13.1071,13.1071,59200.0
2009-07-17 14:00:00,14.65,14.7,14.65,14.69,106600.0,13.0982,13.1429,13.0982,13.1339,106600.0
2009-07-17 14:05:00,14.69,14.69,14.66,14.67,54200.0,13.1339,13.1339,13.1071,13.116,54200.0
2009-07-17 14:10:00,14.67,14.67,14.62,14.63,201400.0,13.116,13.116,13.0713,13.0803,201400.0
2009-07-17 14:15:00,14.63,14.63,14.61,14.62,86800.0,13.0803,13.0803,13.0624,13.0713,86800.0
2009-07-17 14:20:00,14.62,14.63,14.61,14.63,55400.0,13.0713,13.0803,13.0624,13.0803,55400.0
2009-07-17 14:25:00,14.63,14.63,14.62,14.62,39600.0,13.0803,13.0803,13.0713,13.0713,39600.0
2009-07-17 14:30:00,14.62,14.63,14.61,14.62,33200.0,13.0713,13.0803,13.0624,13.0713,33200.0
2009-07-17 14:35:00,14.61,14.62,14.6,14.6,164800.0,13.0624,13.0713,13.0535,13.0535,164800.0
2009-07-17 14:40:00,14.6,14.63,14.59,14.62,143600.0,13.0535,13.0803,13.0445,13.0713,143600.0
2009-07-17 14:45:00,14.62,14.62,14.57,14.57,125600.0,13.0713,13.0713,13.0266,13.0266,125600.0
2009-07-17 14:50:00,14.57,14.58,14.56,14.56,123600.0,13.0266,13.0356,13.0177,13.0177,123600.0
2009-07-17 14:55:00,14.56,14.56,14.53,14.53,295400.0,13.0177,13.0177,12.9909,12.9909,295400.0
2009-07-17 15:00:00,14.53,14.54,14.53,14.53,121000.0,12.9909,12.9998,12.9909,12.9909,121000.0
2009-07-17 15:05:00,14.53,14.54,14.5,14.5,169200.0,12.9909,12.9998,12.964,12.964,169200.0
2009-07-17 15:10:00,14.51,14.51,14.47,14.5,612200.0,12.973,12.973,12.9372,12.964,612200.0
2009-07-17 15:15:00,14.49,14.51,14.47,14.49,156000.0,12.9551,12.973,12.9372,12.9551,156000.0
2009-07-17 15:20:00,14.5,14.5,14.49,14.5,175400.0,12.964,12.964,12.9551,12.964,175400.0
2009-07-17 15:25:00,14.49,14.51,14.49,14.51,101800.0,12.9551,12.973,12.9551,12.973,101800.0
2009-07-17 15:30:00,14.5,14.51,14.49,14.5,209600.0,12.964,12.973,12.9551,12.964,209600.0
2009-07-17 15:35:00,14.51,14.51,14.46,14.47,247600.0,12.973,12.973,12.9283,12.9372,247600.0
2009-07-17 15:40:00,14.47,14.49,14.46,14.49,393400.0,12.9372,12.9551,12.9283,12.9551,393400.0
2009-07-17 15:45:00,14.49,14.51,14.49,14.51,296600.0,12.9551,12.973,12.9551,12.973,296600.0
2009-07-17 15:50:00,14.51,14.52,14.49,14.49,438400.0,12.973,12.9819,12.9551,12.9551,438400.0
2009-07-17 15:55:00,14.5,14.52,14.49,14.51,827200.0,12.964,12.9819,12.9551,12.973,827200.0
2009-07-20 09:30:00,14.8,15.0,14.8,14.93,449000.0,13.2323,13.4111,13.2323,13.3485,449000.0
2009-07-20 09:35:00,14.94,14.99,14.88,14.97,324800.0,13.3574,13.4021,13.3038,13.3843,324800.0
2009-07-20 09:40:00,14.97,14.98,14.9,14.9,296400.0,13.3843,13.3932,13.3217,13.3217,296400.0
2009-07-20 09:45:00,14.9,14.97,14.9,14.97,175000.0,13.3217,13.3843,13.3217,13.3843,175000.0
2009-07-20 09:50:00,14.96,15.0,14.93,14.94,244400.0,13.3753,13.4111,13.3485,13.3574,244400.0
2009-07-20 09:55:00,14.95,14.96,14.89,14.9,480800.0,13.3664,13.3753,13.3127,13.3217,480800.0
2009-07-20 10:00:00,14.9,14.93,14.86,14.87,471200.0,13.3217,13.3485,13.2859,13.2949,471200.0
2009-07-20 10:05:00,14.87,14.89,14.79,14.8,586400.0,13.2949,13.3127,13.2233,13.2323,586400.0
2009-07-20 10:10:00,14.8,14.81,14.77,14.77,294800.0,13.2323,13.2412,13.2054,13.2054,294800.0
2009-07-20 10:15:00,14.78,14.8,14.75,14.79,301000.0,13.2144,13.2323,13.1876,13.2233,301000.0
2009-07-20 10:20:00,14.79,14.79,14.7,14.74,262000.0,13.2233,13.2233,13.1429,13.1786,262000.0
2009-07-20 10:25:00,14.75,14.77,14.72,14.73,107000.0,13.1876,13.2054,13.1607,13.1697,107000.0
2009-07-20 10:30:00,14.74,14.74,14.65,14.65,204600.0,13.1786,13.1786,13.0982,13.0982,204600.0
2009-07-20 10:35:00,14.65,14.66,14.61,14.62,263400.0,13.0982,13.1071,13.0624,13.0713,263400.0
2009-07-20 10:40:00,14.62,14.67,14.61,14.67,243200.0,13.0713,13.116,13.0624,13.116,243200.0
2009-07-20 10:45:00,14.67,14.69,14.65,14.68,202200.0,13.116,13.1339,13.0982,13.125,202200.0
2009-07-20 10:50:00,14.68,14.71,14.67,14.71,150600.0,13.125,13.1518,13.116,13.1518,150600.0
2009-07-20 10:55:00,14.71,14.72,14.71,14.71,66000.0,13.1518,13.1607,13.1518,13.1518,66000.0
2009-07-20 11:00:00,14.71,14.72,14.69,14.72,89600.0,13.1518,13.1607,13.1339,13.1607,89600.0
2009-07-20 11:05:00,14.72,14.72,14.67,14.68,148400.0,13.1607,13.1607,13.116,13.125,148400.0
2009-07-20 11:10:00,14.69,14.7,14.67,14.69,144400.0,13.1339,13.1429,13.116,13.1339,144400.0
2009-07-20 11:15:00,14.69,14.69,14.67,14.67,134600.0,13.1339,13.1339,13.116,13.116,134600.0
2009-07-20 11:20:00,14.67,14.68,14.65,14.68,113000.0,13.116,13.125,13.0982,13.125,113000.0
2009-07-20 11:25:00,14.68,14.71,14.67,14.71,76000.0,13.125,13.1518,13.116,13.1518,76000.0
2009-07-20 11:30:00,14.71,14.73,14.7,14.7,177000.0,13.1518,13.1697,13.1429,13.1429,177000.0
2009-07-20 11:35:00,14.7,14.72,14.69,14.7,84200.0,13.1429,13.1607,13.1339,13.1429,84200.0
2009-07-20 11:40:00,14.7,14.7,14.69,14.7,88400.0,13.1429,13.1429,13.1339,13.1429,88400.0
2009-07-20 11:45:00,14.7,14.71,14.67,14.68,91600.0,13.1429,13.1518,13.116,13.125,91600.0
2009-07-20 11:50:00,14.68,14.68,14.63,14.65,150200.0,13.125,13.125,13.0803,13.0982,150200.0
2009-07-20 11:55:00,14.64,14.66,14.63,14.64,90600.0,13.0892,13.1071,13.0803,13.0892,90600.0
2009-07-20 12:00:00,14.64,14.65,14.63,14.63,99600.0,13.0892,13.0982,13.0803,13.0803,99600.0
2009-07-20 12:05:00,14.63,14.65,14.63,14.65,58000.0,13.0803,13.0982,13.0803,13.0982,58000.0
2009-07-20 12:10:00,14.65,14.69,14.65,14.67,228800.0,13.0982,13.1339,13.0982,13.116,228800.0
2009-07-20 12:15:00,14.68,14.7,14.67,14.7,164400.0,13.125,13.1429,13.116,13.1429,164400.0
2009-07-20 12:20:00,14.69,14.7,14.68,14.69,69400.0,13.1339,13.1429,13.125,13.1339,69400.0
2009-07-20 12:25:00,14.69,14.71,14.68,14.71,85400.0,13.1339,13.1518,13.125,13.1518,85400.0
2009-07-20 12:30:00,14.71,14.72,14.7,14.7,138400.0,13.1518,13.1607,13.1429,13.1429,138400.0
2009-07-20 12:35:00,14.71,14.72,14.7,14.7,214000.0,13.1518,13.1607,13.1429,13.1429,214000.0
2009-07-20 12:40:00,14.7,14.72,14.7,14.7,132400.0,13.1429,13.1607,13.1429,13.1429,132400.0
2009-07-20 12:45:00,14.71,14.73,14.71,14.71,201000.0,13.1518,13.1697,13.1518,13.1518,201000.0
2009-07-20 12:50:00,14.71,14.74,14.71,14.74,40200.0,13.1518,13.1786,13.1518,13.1786,40200.0
2009-07-20 12:55:00,14.74,14.78,14.74,14.77,190200.0,13.1786,13.2144,13.1786,13.2054,190200.0
2009-07-20 13:00:00,14.77,14.78,14.76,14.76,50400.0,13.2054,13.2144,13.1965,13.1965,50400.0
2009-07-20 13:05:00,14.76,14.77,14.74,14.74,43400.0,13.1965,13.2054,13.1786,13.1786,43400.0
2009-07-20 13:10:00,14.74,14.75,14.72,14.73,63600.0,13.1786,13.1876,13.1607,13.1697,63600.0
2009-07-20 13:15:00,14.73,14.75,14.72,14.74,33400.0,13.1697,13.1876,13.1607,13.1786,33400.0
2009-07-20 13:20:00,14.74,14.76,14.74,14.76,83000.0,13.1786,13.1965,13.1786,13.1965,83000.0
2009-07-20 13:25:00,14.76,14.76,14.74,14.74,37600.0,13.1965,13.1965,13.1786,13.1786,37600.0
2009-07-20 13:30:00,14.74,14.75,14.74,14.74,71200.0,13.1786,13.1876,13.1786,13.1786,71200.0
2009-07-20 13:35:00,14.74,14.75,14.72,14.72,76000.0,13.1786,13.1876,13.1607,13.1607,76000.0
2009-07-20 13:40:00,14.72,14.74,14.72,14.73,57000.0,13.1607,13.1786,13.1607,13.1697,57000.0
2009-07-20 13:45:00,14.72,14.74,14.72,14.74,94800.0,13.1607,13.1786,13.1607,13.1786,94800.0
2009-07-20 13:50:00,14.74,14.74,14.72,14.73,95200.0,13.1786,13.1786,13.1607,13.1697,95200.0
2009-07-20 13:55:00,14.73,14.74,14.73,14.74,53200.0,13.1697,13.1786,13.1697,13.1786,53200.0
2009-07-20 14:00:00,14.74,14.74,14.7,14.72,54000.0,13.1786,13.1786,13.1429,13.1607,54000.0
2009-07-20 14:05:00,14.72,14.73,14.72,14.72,46800.0,13.1607,13.1697,13.1607,13.1607,46800.0
2009-07-20 14:10:00,14.72,14.74,14.72,14.73,69400.0,13.1607,13.1786,13.1607,13.1697,69400.0
2009-07-20 14:15:00,14.73,14.74,14.72,14.72,134800.0,13.1697,13.1786,13.1607,13.1607,134800.0
2009-07-20 14:20:00,14.73,14.74,14.71,14.71,87400.0,13.1697,13.1786,13.1518,13.1518,87400.0
2009-07-20 14:25:00,14.71,14.72,14.68,14.69,128200.0,13.1518,13.1607,13.125,13.1339,128200.0
2009-07-20 14:30:00,14.69,14.72,14.69,14.7,123800.0,13.1339,13.1607,13.1339,13.1429,123800.0
2009-07-20 14:35:00,14.7,14.72,14.7,14.72,58400.0,13.1429,13.1607,13.1429,13.1607,58400.0
2009-07-20 14:40:00,14.72,14.72,14.71,14.72,297400.0,13.1607,13.1607,13.1518,13.1607,297400.0
2009-07-20 14:45:00,14.72,14.74,14.71,14.74,126800.0,13.1607,13.1786,13.1518,13.1786,126800.0
2009-07-20 14:50:00,14.74,14.74,14.72,14.74,79600.0,13.1786,13.1786,13.1607,13.1786,79600.0
2009-07-20 14:55:00,14.74,14.74,14.7,14.7,82600.0,13.1786,13.1786,13.1429,13.1429,82600.0
2009-07-20 15:00:00,14.7,14.74,14.7,14.72,198200.0,13.1429,13.1786,13.1429,13.1607,198200.0
2009-07-20 15:05:00,14.72,14.73,14.72,14.73,190200.0,13.1607,13.1697,13.1607,13.1697,190200.0
2009-07-20 15:10:00,14.73,14.75,14.73,14.75,112400.0,13.1697,13.1876,13.1697,13.1876,112400.0
2009-07-20 15:15:00,14.75,14.75,14.74,14.75,73800.0,13.1876,13.1876,13.1786,13.1876,73800.0
2009-07-20 15:20:00,14.74,14.75,14.74,14.75,110800.0,13.1786,13.1876,13.1786,13.1876,110800.0
2009-07-20 15:25:00,14.75,14.75,14.74,14.74,168800.0,13.1876,13.1876,13.1786,13.1786,168800.0
2009-07-20 15:30:00,14.74,14.74,14.72,14.72,195000.0,13.1786,13.1786,13.1607,13.1607,195000.0
2009-07-20 15:35:00,14.72,14.74,14.72,14.74,182600.0,13.1607,13.1786,13.1607,13.1786,182600.0
2009-07-20 15:40:00,14.74,14.75,14.72,14.74,222200.0,13.1786,13.1876,13.1607,13.1786,222200.0
2009-07-20 15:45:00,14.74,14.76,14.74,14.75,232800.0,13.1786,13.1965,13.1786,13.1876,232800.0
2009-07-20 15:50:00,14.75,14.81,14.75,14.8,378200.0,13.1876,13.2412,13.1876,13.2323,378200.0
2009-07-20 15:55:00,14.8,14.8,14.76,14.79,339400.0,13.2323,13.2323,13.1965,13.2233,339400.0
2009-07-21 09:30:00,14.78,14.96,14.7,14.7,202400.0,13.2144,13.3753,13.1429,13.1429,202400.0
2009-07-21 09:35:00,14.7,14.74,14.65,14.7,197200.0,13.1429,13.1786,13.0982,13.1429,197200.0
2009-07-21 09:40:00,14.69,14.69,14.57,14.58,213200.0,13.1339,13.1339,13.0266,13.0356,213200.0
2009-07-21 09:45:00,14.57,14.6,14.52,14.58,288400.0,13.0266,13.0535,12.9819,13.0356,288400.0
2009-07-21 09:50:00,14.57,14.63,14.53,14.56,330800.0,13.0266,13.0803,12.9909,13.0177,330800.0
2009-07-21 09:55:00,14.57,14.57,14.51,14.52,264000.0,13.0266,13.0266,12.973,12.9819,264000.0
2009-07-21 10:00:00,14.52,14.52,14.43,14.46,353000.0,12.9819,12.9819,12.9015,12.9283,353000.0
2009-07-21 10:05:00,14.46,14.51,14.46,14.49,86800.0,12.9283,12.973,12.9283,12.9551,86800.0
2009-07-21 10:10:00,14.49,14.54,14.46,14.52,185600.0,12.9551,12.9998,12.9283,12.9819,185600.0
2009-07-21 10:15:00,14.51,14.53,14.47,14.5,84800.0,12.973,12.9909,12.9372,12.964,84800.0
2009-07-21 10:20:00,14.5,14.54,14.49,14.54,262000.0,12.964,12.9998,12.9551,12.9998,262000.0
2009-07-21 10:25:00,14.54,14.56,14.51,14.53,120800.0,12.9998,13.0177,12.973,12.9909,120800.0
2009-07-21 10:30:00,14.53,14.59,14.53,14.59,168200.0,12.9909,13.0445,12.9909,13.0445,168200.0
2009-07-21 10:35:00,14.59,14.6,14.54,14.55,246600.0,13.0445,13.0535,12.9998,13.0088,246600.0
2009-07-21 10:40:00,14.55,14.55,14.45,14.45,252000.0,13.0088,13.0088,12.9193,12.9193,252000.0
2009-07-21 10:45:00,14.45,14.46,14.4,14.42,148800.0,12.9193,12.9283,12.8746,12.8925,148800.0
2009-07-21 10:50:00,14.42,14.42,14.35,14.42,260600.0,12.8925,12.8925,12.8299,12.8925,260600.0
2009-07-21 10:55:00,14.42,14.47,14.41,14.47,248400.0,12.8925,12.9372,12.8836,12.9372,248400.0
2009-07-21 11:00:00,14.47,14.51,14.47,14.5,111400.0,12.9372,12.973,12.9372,12.964,111400.0
2009-07-21 11:05:00,14.49,14.52,14.49,14.51,222400.0,12.9551,12.9819,12.9551,12.973,222400.0
2009-07-21 11:10:00,14.5,14.52,14.49,14.51,356600.0,12.964,12.9819,12.9551,12.973,356600.0
2009-07-21 11:15:00,14.51,14.54,14.49,14.51,230400.0,12.973,12.9998,12.9551,12.973,230400.0
2009-07-21 11:20:00,14.51,14.52,14.49,14.49,92600.0,12.973,12.9819,12.9551,12.9551,92600.0
2009-07-21 11:25:00,14.49,14.51,14.48,14.49,143400.0,12.9551,12.973,12.9462,12.9551,143400.0
2009-07-21 11:30:00,14.49,14.52,14.47,14.5,207200.0,12.9551,12.9819,12.9372,12.964,207200.0
2009-07-21 11:35:00,14.5,14.52,14.49,14.5,105600.0,12.964,12.9819,12.9551,12.964,105600.0
2009-07-21 11:40:00,14.5,14.5,14.46,14.49,77200.0,12.964,12.964,12.9283,12.9551,77200.0
2009-07-21 11:45:00,14.49,14.49,14.45,14.46,131000.0,12.9551,12.9551,12.9193,12.9283,131000.0
2009-07-21 11:50:00,14.46,14.47,14.41,14.41,110200.0,12.9283,12.9372,12.8836,12.8836,110200.0
2009-07-21 11:55:00,14.41,14.42,14.35,14.37,315800.0,12.8836,12.8925,12.8299,12.8478,315800.0
2009-07-21 12:00:00,14.37,14.42,14.36,14.42,126000.0,12.8478,12.8925,12.8389,12.8925,126000.0
2009-07-21 12:05:00,14.4,14.42,14.4,14.42,115400.0,12.8746,12.8925,12.8746,12.8925,115400.0
2009-07-21 12:10:00,14.42,14.43,14.41,14.43,132400.0,12.8925,12.9015,12.8836,12.9015,132400.0
2009-07-21 12:15:00,14.43,14.44,14.42,14.43,75000.0,12.9015,12.9104,12.8925,12.9015,75000.0
2009-07-21 12:20:00,14.43,14.43,14.38,14.38,98000.0,12.9015,12.9015,12.8568,12.8568,98000.0
2009-07-21 12:25:00,14.38,14.43,14.38,14.42,103600.0,12.8568,12.9015,12.8568,12.8925,103600.0
2009-07-21 12:30:00,14.42,14.42,14.4,14.4,58000.0,12.8925,12.8925,12.8746,12.8746,58000.0
2009-07-21 12:35:00,14.4,14.45,14.4,14.44,98600.0,12.8746,12.9193,12.8746,12.9104,98600.0
2009-07-21 12:40:00,14.44,14.44,14.44,14.44,28000.0,12.9104,12.9104,12.9104,12.9104,28000.0
2009-07-21 12:45:00,14.44,14.44,14.42,14.43,78800.0,12.9104,12.9104,12.8925,12.9015,78800.0
2009-07-21 12:50:00,14.43,14.43,14.41,14.42,74000.0,12.9015,12.9015,12.8836,12.8925,74000.0
2009-07-21 12:55:00,14.42,14.42,14.4,14.42,76200.0,12.8925,12.8925,12.8746,12.8925,76200.0
2009-07-21 13:00:00,14.41,14.44,14.4,14.42,105200.0,12.8836,12.9104,12.8746,12.8925,105200.0
2009-07-21 13:05:00,14.42,14.42,14.4,14.4,116800.0,12.8925,12.8925,12.8746,12.8746,116800.0
2009-07-21 13:10:00,14.4,14.4,14.39,14.39,115600.0,12.8746,12.8746,12.8657,12.8657,115600.0
2009-07-21 13:15:00,14.4,14.4,14.38,14.4,140600.0,12.8746,12.8746,12.8568,12.8746,140600.0
2009-07-21 13:20:00,14.4,14.42,14.4,14.42,82200.0,12.8746,12.8925,12.8746,12.8925,82200.0
2009-07-21 13:25:00,14.42,14.45,14.41,14.45,158400.0,12.8925,12.9193,12.8836,12.9193,158400.0
2009-07-21 13:30:00,14.45,14.46,14.44,14.45,65800.0,12.9193,12.9283,12.9104,12.9193,65800.0
2009-07-21 13:35:00,14.44,14.45,14.4,14.4,100200.0,12.9104,12.9193,12.8746,12.8746,100200.0
2009-07-21 13:40:00,14.41,14.43,14.4,14.43,57400.0,12.8836,12.9015,12.8746,12.9015,57400.0
2009-07-21 13:45:00,14.43,14.46,14.43,14.45,170800.0,12.9015,12.9283,12.9015,12.9193,170800.0
2009-07-21 13:50:00,14.45,14.45,14.42,14.42,61800.0,12.9193,12.9193,12.8925,12.8925,61800.0
2009-07-21 13:55:00,14.42,14.43,14.41,14.42,54800.0,12.8925,12.9015,12.8836,12.8925,54800.0
2009-07-21 14:00:00,14.42,14.46,14.42,14.45,118800.0,12.8925,12.9283,12.8925,12.9193,118800.0
2009-07-21 14:05:00,14.45,14.46,14.44,14.45,133400.0,12.9193,12.9283,12.9104,12.9193,133400.0
2009-07-21 14:10:00,14.44,14.49,14.44,14.46,179000.0,12.9104,12.9551,12.9104,12.9283,179000.0
2009-07-21 14:15:00,14.46,14.47,14.45,14.45,83000.0,12.9283,12.9372,12.9193,12.9193,83000.0
2009-07-21 14:20:00,14.45,14.46,14.44,14.45,94800.0,12.9193,12.9283,12.9104,12.9193,94800.0
2009-07-21 14:25:00,14.45,14.46,14.42,14.42,144200.0,12.9193,12.9283,12.8925,12.8925,144200.0
2009-07-21 14:30:00,14.42,14.43,14.4,14.42,134000.0,12.8925,12.9015,12.8746,12.8925,134000.0
2009-07-21 14:35:00,14.42,14.44,14.42,14.44,186200.0,12.8925,12.9104,12.8925,12.9104,186200.0
2009-07-21 14:40:00,14.44,14.44,14.42,14.44,119200.0,12.9104,12.9104,12.8925,12.9104,119200.0
2009-07-21 14:45:00,14.44,14.46,14.44,14.45,114800.0,12.9104,12.9283,12.9104,12.9193,114800.0
2009-07-21 14:50:00,14.45,14.49,14.45,14.49,151400.0,12.9193,12.9551,12.9193,12.9551,151400.0
2009-07-21 14:55:00,14.49,14.52,14.46,14.51,249200.0,12.9551,12.9819,12.9283,12.973,249200.0
2009-07-21 15:00:00,14.52,14.53,14.49,14.53,226400.0,12.9819,12.9909,12.9551,12.9909,226400.0
2009-07-21 15:05:00,14.53,14.54,14.5,14.52,177600.0,12.9909,12.9998,12.964,12.9819,177600.0
2009-07-21 15:10:00,14.53,14.54,14.51,14.53,114400.0,12.9909,12.9998,12.973,12.9909,114400.0
2009-07-21 15:15:00,14.53,14.53,14.5,14.53,188800.0,12.9909,12.9909,12.964,12.9909,188800.0
2009-07-21 15:20:00,14.53,14.53,14.51,14.53,178600.0,12.9909,12.9909,12.973,12.9909,178600.0
2009-07-21 15:25:00,14.53,14.56,14.53,14.55,199800.0,12.9909,13.0177,12.9909,13.0088,199800.0
2009-07-21 15:30:00,14.56,14.56,14.54,14.55,112200.0,13.0177,13.0177,12.9998,13.0088,112200.0
2009-07-21 15:35:00,14.55,14.55,14.55,14.55,22200.0,13.0088,13.0088,13.0088,13.0088,22200.0
2009-07-21 15:40:00,14.55,14.59,14.55,14.59,265000.0,13.0088,13.0445,13.0088,13.0445,265000.0
2009-07-21 15:45:00,14.59,14.6,14.59,14.59,176600.0,13.0445,13.0535,13.0445,13.0445,176600.0
2009-07-21 15:50:00,14.59,14.62,14.59,14.6,430600.0,13.0445,13.0713,13.0445,13.0535,430600.0
2009-07-21 15:55:00,14.6,14.62,14.59,14.61,639400.0,13.0535,13.0713,13.0445,13.0624,639400.0
2009-07-22 09:30:00,14.59,14.59,14.43,14.45,152000.0,13.0445,13.0445,12.9015,12.9193,152000.0
2009-07-22 09:35:00,14.46,14.51,14.45,14.49,126800.0,12.9283,12.973,12.9193,12.9551,126800.0
2009-07-22 09:40:00,14.49,14.51,14.38,14.38,194600.0,12.9551,12.973,12.8568,12.8568,194600.0
2009-07-22 09:45:00,14.38,14.45,14.38,14.44,78400.0,12.8568,12.9193,12.8568,12.9104,78400.0
2009-07-22 09:50:00,14.44,14.52,14.42,14.52,112000.0,12.9104,12.9819,12.8925,12.9819,112000.0
2009-07-22 09:55:00,14.51,14.52,14.47,14.49,170800.0,12.973,12.9819,12.9372,12.9551,170800.0
2009-07-22 10:00:00,14.5,14.55,14.49,14.5,236600.0,12.964,13.0088,12.9551,12.964,236600.0
2009-07-22 10:05:00,14.5,14.54,14.49,14.52,229800.0,12.964,12.9998,12.9551,12.9819,229800.0
2009-07-22 10:10:00,14.52,14.53,14.49,14.49,438000.0,12.9819,12.9909,12.9551,12.9551,438000.0
2009-07-22 10:15:00,14.49,14.49,14.44,14.45,172000.0,12.9551,12.9551,12.9104,12.9193,172000.0
2009-07-22 10:20:00,14.45,14.54,14.45,14.53,106000.0,12.9193,12.9998,12.9193,12.9909,106000.0
2009-07-22 10:25:00,14.53,14.56,14.51,14.52,151400.0,12.9909,13.0177,12.973,12.9819,151400.0
2009-07-22 10:30:00,14.51,14.58,14.51,14.55,123400.0,12.973,13.0356,12.973,13.0088,123400.0
2009-07-22 10:35:00,14.55,14.55,14.52,14.54,96000.0,13.0088,13.0088,12.9819,12.9998,96000.0
2009-07-22 10:40:00,14.54,14.58,14.54,14.56,81400.0,12.9998,13.0356,12.9998,13.0177,81400.0
2009-07-22 10:45:00,14.55,14.6,14.55,14.6,49200.0,13.0088,13.0535,13.0088,13.0535,49200.0
2009-07-22 10:50:00,14.6,14.6,14.59,14.59,159600.0,13.0535,13.0535,13.0445,13.0445,159600.0
2009-07-22 10:55:00,14.6,14.63,14.59,14.62,65200.0,13.0535,13.0803,13.0445,13.0713,65200.0
2009-07-22 11:00:00,14.62,14.63,14.58,14.62,140000.0,13.0713,13.0803,13.0356,13.0713,140000.0
2009-07-22 11:05:00,14.62,14.62,14.58,14.61,147000.0,13.0713,13.0713,13.0356,13.0624,147000.0
2009-07-22 11:10:00,14.61,14.62,14.59,14.6,66800.0,13.0624,13.0713,13.0445,13.0535,66800.0
2009-07-22 11:15:00,14.6,14.61,14.58,14.6,69600.0,13.0535,13.0624,13.0356,13.0535,69600.0
2009-07-22 11:20:00,14.61,14.62,14.6,14.61,78800.0,13.0624,13.0713,13.0535,13.0624,78800.0
2009-07-22 11:25:00,14.61,14.63,14.6,14.63,107000.0,13.0624,13.0803,13.0535,13.0803,107000.0
2009-07-22 11:30:00,14.63,14.65,14.63,14.63,56600.0,13.0803,13.0982,13.0803,13.0803,56600.0
2009-07-22 11:35:00,14.63,14.63,14.62,14.63,58800.0,13.0803,13.0803,13.0713,13.0803,58800.0
2009-07-22 11:40:00,14.63,14.65,14.63,14.64,80600.0,13.0803,13.0982,13.0803,13.0892,80600.0
2009-07-22 11:45:00,14.63,14.63,14.63,14.63,31400.0,13.0803,13.0803,13.0803,13.0803,31400.0
2009-07-22 11:50:00,14.63,14.65,14.63,14.64,87800.0,13.0803,13.0982,13.0803,13.0892,87800.0
2009-07-22 11:55:00,14.65,14.65,14.64,14.65,49800.0,13.0982,13.0982,13.0892,13.0982,49800.0
2009-07-22 12:00:00,14.65,14.68,14.65,14.68,55600.0,13.0982,13.125,13.0982,13.125,55600.0
2009-07-22 12:05:00,14.68,14.71,14.68,14.68,119000.0,13.125,13.1518,13.125,13.125,119000.0
2009-07-22 12:10:00,14.68,14.68,14.65,14.65,53600.0,13.125,13.125,13.0982,13.0982,53600.0
2009-07-22 12:15:00,14.64,14.65,14.63,14.63,39200.0,13.0892,13.0982,13.0803,13.0803,39200.0
2009-07-22 12:20:00,14.63,14.68,14.63,14.68,53200.0,13.0803,13.125,13.0803,13.125,53200.0
2009-07-22 12:25:00,14.67,14.68,14.67,14.67,52400.0,13.116,13.125,13.116,13.116,52400.0
2009-07-22 12:30:00,14.67,14.68,14.65,14.68,31800.0,13.116,13.125,13.0982,13.125,31800.0
2009-07-22 12:35:00,14.68,14.71,14.68,14.68,106600.0,13.125,13.1518,13.125,13.125,106600.0
2009-07-22 12:40:00,14.68,14.69,14.67,14.68,30400.0,13.125,13.1339,13.116,13.125,30400.0
2009-07-22 12:45:00,14.68,14.72,14.65,14.71,200000.0,13.125,13.1607,13.0982,13.1518,200000.0
2009-07-22 12:50:00,14.71,14.72,14.68,14.68,87000.0,13.1518,13.1607,13.125,13.125,87000.0
2009-07-22 12:55:00,14.68,14.69,14.68,14.69,29200.0,13.125,13.1339,13.125,13.1339,29200.0
2009-07-22 13:00:00,14.69,14.69,14.67,14.69,49600.0,13.1339,13.1339,13.116,13.1339,49600.0
2009-07-22 13:05:00,14.69,14.7,14.69,14.7,19600.0,13.1339,13.1429,13.1339,13.1429,19600.0
2009-07-22 13:10:00,14.7,14.71,14.7,14.7,22600.0,13.1429,13.1518,13.1429,13.1429,22600.0
2009-07-22 13:15:00,14.7,14.72,14.7,14.71,44600.0,13.1429,13.1607,13.1429,13.1518,44600.0
2009-07-22 13:20:00,14.71,14.71,14.68,14.68,33600.0,13.1518,13.1518,13.125,13.125,33600.0
2009-07-22 13:25:00,14.68,14.68,14.67,14.67,22800.0,13.125,13.125,13.116,13.116,22800.0
2009-07-22 13:30:00,14.67,14.69,14.65,14.65,67200.0,13.116,13.1339,13.0982,13.0982,67200.0
2009-07-22 13:35:00,14.65,14.68,14.65,14.68,39600.0,13.0982,13.125,13.0982,13.125,39600.0
2009-07-22 13:40:00,14.68,14.7,14.68,14.68,101800.0,13.125,13.1429,13.125,13.125,101800.0
2009-07-22 13:45:00,14.67,14.69,14.67,14.68,24000.0,13.116,13.1339,13.116,13.125,24000.0
2009-07-22 13:50:00,14.68,14.69,14.67,14.67,55000.0,13.125,13.1339,13.116,13.116,55000.0
2009-07-22 13:55:00,14.67,14.69,14.66,14.68,20000.0,13.116,13.1339,13.1071,13.125,20000.0
2009-07-22 14:00:00,14.68,14.7,14.65,14.65,55400.0,13.125,13.1429,13.0982,13.0982,55400.0
2009-07-22 14:05:00,14.66,14.67,14.63,14.63,97600.0,13.1071,13.116,13.0803,13.0803,97600.0
2009-07-22 14:10:00,14.64,14.67,14.63,14.65,39200.0,13.0892,13.116,13.0803,13.0982,39200.0
2009-07-22 14:15:00,14.65,14.67,14.65,14.67,35000.0,13.0982,13.116,13.0982,13.116,35000.0
2009-07-22 14:20:00,14.67,14.67,14.63,14.63,31000.0,13.116,13.116,13.0803,13.0803,31000.0
2009-07-22 14:25:00,14.64,14.65,14.63,14.65,40200.0,13.0892,13.0982,13.0803,13.0982,40200.0
2009-07-22 14:30:00,14.65,14.65,14.62,14.64,83600.0,13.0982,13.0982,13.0713,13.0892,83600.0
2009-07-22 14:35:00,14.64,14.64,14.61,14.62,52800.0,13.0892,13.0892,13.0624,13.0713,52800.0
2009-07-22 14:40:00,14.62,14.65,14.62,14.65,43400.0,13.0713,13.0982,13.0713,13.0982,43400.0
2009-07-22 14:45:00,14.64,14.64,14.62,14.62,34600.0,13.0892,13.0892,13.0713,13.0713,34600.0
2009-07-22 14:50:00,14.62,14.65,14.62,14.63,43800.0,13.0713,13.0982,13.0713,13.0803,43800.0
2009-07-22 14:55:00,14.63,14.64,14.62,14.63,58200.0,13.0803,13.0892,13.0713,13.0803,58200.0
2009-07-22 15:00:00,14.63,14.65,14.63,14.63,105600.0,13.0803,13.0982,13.0803,13.0803,105600.0
2009-07-22 15:05:00,14.63,14.63,14.6,14.61,109000.0,13.0803,13.0803,13.0535,13.0624,109000.0
2009-07-22 15:10:00,14.61,14.61,14.58,14.58,115400.0,13.0624,13.0624,13.0356,13.0356,115400.0
2009-07-22 15:15:00,14.59,14.6,14.56,14.59,77000.0,13.0445,13.0535,13.0177,13.0445,77000.0
2009-07-22 15:20:00,14.6,14.6,14.58,14.58,62800.0,13.0535,13.0535,13.0356,13.0356,62800.0
2009-07-22 15:25:00,14.58,14.6,14.56,14.6,77600.0,13.0356,13.0535,13.0177,13.0535,77600.0
2009-07-22 15:30:00,14.6,14.62,14.59,14.59,110600.0,13.0535,13.0713,13.0445,13.0445,110600.0
2009-07-22 15:35:00,14.59,14.59,14.56,14.56,113600.0,13.0445,13.0445,13.0177,13.0177,113600.0
2009-07-22 15:40:00,14.57,14.6,14.56,14.6,111200.0,13.0266,13.0535,13.0177,13.0535,111200.0
2009-07-22 15:45:00,14.6,14.63,14.59,14.6,159200.0,13.0535,13.0803,13.0445,13.0535,159200.0
2009-07-22 15:50:00,14.6,14.63,14.6,14.63,350800.0,13.0535,13.0803,13.0535,13.0803,350800.0
2009-07-22 15:55:00,14.63,14.63,14.6,14.63,238400.0,13.0803,13.0803,13.0535,13.0803,238400.0
2009-07-23 09:30:00,14.65,14.72,14.63,14.71,112400.0,13.0982,13.1607,13.0803,13.1518,112400.0
2009-07-23 09:35:00,14.7,14.76,14.68,14.76,103800.0,13.1429,13.1965,13.125,13.1965,103800.0
2009-07-23 09:40:00,14.77,14.78,14.7,14.72,103200.0,13.2054,13.2144,13.1429,13.1607,103200.0
2009-07-23 09:45:00,14.73,14.73,14.68,14.69,98800.0,13.1697,13.1697,13.125,13.1339,98800.0
2009-07-23 09:50:00,14.7,14.7,14.64,14.67,77200.0,13.1429,13.1429,13.0892,13.116,77200.0
2009-07-23 09:55:00,14.67,14.81,14.67,14.78,158200.0,13.116,13.2412,13.116,13.2144,158200.0
2009-07-23 10:00:00,14.79,14.81,14.74,14.74,134200.0,13.2233,13.2412,13.1786,13.1786,134200.0
2009-07-23 10:05:00,14.74,14.76,14.74,14.76,299800.0,13.1786,13.1965,13.1786,13.1965,299800.0
2009-07-23 10:10:00,14.76,14.78,14.75,14.77,142200.0,13.1965,13.2144,13.1876,13.2054,142200.0
2009-07-23 10:15:00,14.77,14.81,14.77,14.81,130200.0,13.2054,13.2412,13.2054,13.2412,130200.0
2009-07-23 10:20:00,14.8,14.84,14.79,14.82,112800.0,13.2323,13.268,13.2233,13.2502,112800.0
2009-07-23 10:25:00,14.82,14.85,14.79,14.81,70000.0,13.2502,13.277,13.2233,13.2412,70000.0
2009-07-23 10:30:00,14.82,14.84,14.8,14.83,67400.0,13.2502,13.268,13.2323,13.2591,67400.0
2009-07-23 10:35:00,14.83,14.92,14.83,14.9,92800.0,13.2591,13.3396,13.2591,13.3217,92800.0
2009-07-23 10:40:00,14.9,14.92,14.86,14.88,144200.0,13.3217,13.3396,13.2859,13.3038,144200.0
2009-07-23 10:45:00,14.88,14.88,14.85,14.86,192200.0,13.3038,13.3038,13.277,13.2859,192200.0
2009-07-23 10:50:00,14.86,14.87,14.81,14.82,119600.0,13.2859,13.2949,13.2412,13.2502,119600.0
2009-07-23 10:55:00,14.83,14.85,14.82,14.84,125000.0,13.2591,13.277,13.2502,13.268,125000.0
2009-07-23 11:00:00,14.84,14.9,14.83,14.88,189200.0,13.268,13.3217,13.2591,13.3038,189200.0
2009-07-23 11:05:00,14.88,14.93,14.88,14.93,85200.0,13.3038,13.3485,13.3038,13.3485,85200.0
2009-07-23 11:10:00,14.93,14.99,14.93,14.97,105400.0,13.3485,13.4021,13.3485,13.3843,105400.0
2009-07-23 11:15:00,14.97,14.99,14.96,14.99,46600.0,13.3843,13.4021,13.3753,13.4021,46600.0
2009-07-23 11:20:00,14.99,14.99,14.98,14.99,32200.0,13.4021,13.4021,13.3932,13.4021,32200.0
2009-07-23 11:25:00,14.99,15.0,14.99,14.99,27800.0,13.4021,13.4111,13.4021,13.4021,27800.0
2009-07-23 11:30:00,14.99,15.0,14.96,14.97,33400.0,13.4021,13.4111,13.3753,13.3843,33400.0
2009-07-23 11:35:00,14.97,14.99,14.97,14.99,39800.0,13.3843,13.4021,13.3843,13.4021,39800.0
2009-07-23 11:40:00,14.99,15.05,14.99,15.04,176600.0,13.4021,13.4558,13.4021,13.4468,176600.0
2009-07-23 11:45:00,15.04,15.05,15.03,15.04,78800.0,13.4468,13.4558,13.4379,13.4468,78800.0
2009-07-23 11:50:00,15.04,15.07,15.03,15.04,46600.0,13.4468,13.4737,13.4379,13.4468,46600.0
2009-07-23 11:55:00,15.03,15.05,15.01,15.01,28200.0,13.4379,13.4558,13.42,13.42,28200.0
2009-07-23 12:00:00,15.01,15.02,15.0,15.0,41000.0,13.42,13.429,13.4111,13.4111,41000.0
2009-07-23 12:05:00,15.01,15.04,15.0,15.04,32000.0,13.42,13.4468,13.4111,13.4468,32000.0
2009-07-23 12:10:00,15.04,15.04,15.02,15.03,18800.0,13.4468,13.4468,13.429,13.4379,18800.0
2009-07-23 12:15:00,15.03,15.04,15.03,15.03,39000.0,13.4379,13.4468,13.4379,13.4379,39000.0
2009-07-23 12:20:00,15.04,15.04,15.02,15.03,37800.0,13.4468,13.4468,13.429,13.4379,37800.0
2009-07-23 12:25:00,15.04,15.06,15.04,15.06,46400.0,13.4468,13.4647,13.4468,13.4647,46400.0
2009-07-23 12:30:00,15.06,15.06,15.01,15.01,80200.0,13.4647,13.4647,13.42,13.42,80200.0
2009-07-23 12:35:00,15.01,15.01,14.99,15.01,29000.0,13.42,13.42,13.4021,13.42,29000.0
2009-07-23 12:40:00,15.01,15.03,15.01,15.03,17800.0,13.42,13.4379,13.42,13.4379,17800.0
2009-07-23 12:45:00,15.03,15.06,15.02,15.05,53800.0,13.4379,13.4647,13.429,13.4558,53800.0
2009-07-23 12:50:00,15.05,15.07,15.03,15.06,35800.0,13.4558,13.4737,13.4379,13.4647,35800.0
2009-07-23 12:55:00,15.06,15.1,15.06,15.1,50400.0,13.4647,13.5005,13.4647,13.5005,50400.0
2009-07-23 13:00:00,15.1,15.11,15.08,15.08,99800.0,13.5005,13.5094,13.4826,13.4826,99800.0
2009-07-23 13:05:00,15.08,15.09,15.06,15.07,43600.0,13.4826,13.4916,13.4647,13.4737,43600.0
2009-07-23 13:10:00,15.07,15.07,15.06,15.06,40600.0,13.4737,13.4737,13.4647,13.4647,40600.0
2009-07-23 13:15:00,15.06,15.06,15.05,15.06,35200.0,13.4647,13.4647,13.4558,13.4647,35200.0
2009-07-23 13:20:00,15.06,15.07,15.06,15.06,40800.0,13.4647,13.4737,13.4647,13.4647,40800.0
2009-07-23 13:25:00,15.06,15.08,15.06,15.07,55200.0,13.4647,13.4826,13.4647,13.4737,55200.0
2009-07-23 13:30:00,15.07,15.08,15.06,15.08,28200.0,13.4737,13.4826,13.4647,13.4826,28200.0
2009-07-23 13:35:00,15.08,15.1,15.06,15.09,114400.0,13.4826,13.5005,13.4647,13.4916,114400.0
2009-07-23 13:40:00,15.09,15.1,15.06,15.07,32400.0,13.4916,13.5005,13.4647,13.4737,32400.0
2009-07-23 13:45:00,15.08,15.08,15.05,15.06,34000.0,13.4826,13.4826,13.4558,13.4647,34000.0
2009-07-23 13:50:00,15.06,15.07,15.04,15.05,46000.0,13.4647,13.4737,13.4468,13.4558,46000.0
2009-07-23 13:55:00,15.05,15.05,15.04,15.05,34400.0,13.4558,13.4558,13.4468,13.4558,34400.0
2009-07-23 14:00:00,15.05,15.05,15.02,15.04,93400.0,13.4558,13.4558,13.429,13.4468,93400.0
2009-07-23 14:05:00,15.04,15.04,15.02,15.03,46600.0,13.4468,13.4468,13.429,13.4379,46600.0
2009-07-23 14:10:00,15.03,15.04,15.03,15.04,40600.0,13.4379,13.4468,13.4379,13.4468,40600.0
2009-07-23 14:15:00,15.04,15.06,15.03,15.06,72200.0,13.4468,13.4647,13.4379,13.4647,72200.0
2009-07-23 14:20:00,15.06,15.07,15.01,15.04,222000.0,13.4647,13.4737,13.42,13.4468,222000.0
2009-07-23 14:25:00,15.03,15.05,15.02,15.04,65800.0,13.4379,13.4558,13.429,13.4468,65800.0
2009-07-23 14:30:00,15.05,15.05,15.04,15.04,66600.0,13.4558,13.4558,13.4468,13.4468,66600.0
2009-07-23 14:35:00,15.05,15.08,15.04,15.05,105000.0,13.4558,13.4826,13.4468,13.4558,105000.0
2009-07-23 14:40:00,15.05,15.07,15.05,15.06,32000.0,13.4558,13.4737,13.4558,13.4647,32000.0
2009-07-23 14:45:00,15.06,15.1,15.06,15.09,59600.0,13.4647,13.5005,13.4647,13.4916,59600.0
2009-07-23 14:50:00,15.09,15.09,15.06,15.08,57000.0,13.4916,13.4916,13.4647,13.4826,57000.0
2009-07-23 14:55:00,15.08,15.1,15.07,15.08,73000.0,13.4826,13.5005,13.4737,13.4826,73000.0
2009-07-23 15:00:00,15.08,15.1,15.08,15.08,124600.0,13.4826,13.5005,13.4826,13.4826,124600.0
2009-07-23 15:05:00,15.09,15.09,15.06,15.06,106600.0,13.4916,13.4916,13.4647,13.4647,106600.0
2009-07-23 15:10:00,15.06,15.09,15.04,15.09,172400.0,13.4647,13.4916,13.4468,13.4916,172400.0
2009-07-23 15:15:00,15.09,15.1,15.06,15.08,155200.0,13.4916,13.5005,13.4647,13.4826,155200.0
2009-07-23 15:20:00,15.08,15.09,15.06,15.07,136400.0,13.4826,13.4916,13.4647,13.4737,136400.0
2009-07-23 15:25:00,15.08,15.1,15.07,15.09,87000.0,13.4826,13.5005,13.4737,13.4916,87000.0
2009-07-23 15:30:00,15.09,15.09,15.05,15.06,309400.0,13.4916,13.4916,13.4558,13.4647,309400.0
2009-07-23 15:35:00,15.06,15.06,15.04,15.05,152600.0,13.4647,13.4647,13.4468,13.4558,152600.0
2009-07-23 15:40:00,15.05,15.08,15.04,15.06,198600.0,13.4558,13.4826,13.4468,13.4647,198600.0
2009-07-23 15:45:00,15.06,15.06,15.02,15.03,207000.0,13.4647,13.4647,13.429,13.4379,207000.0
2009-07-23 15:50:00,15.03,15.03,14.99,15.01,579800.0,13.4379,13.4379,13.4021,13.42,579800.0
2009-07-23 15:55:00,15.0,15.05,15.0,15.04,301200.0,13.4111,13.4558,13.4111,13.4468,301200.0
2009-07-24 09:30:00,14.98,15.09,14.98,15.06,102000.0,13.3932,13.4916,13.3932,13.4647,102000.0
2009-07-24 09:35:00,15.08,15.1,14.94,14.97,134600.0,13.4826,13.5005,13.3574,13.3843,134600.0
2009-07-24 09:40:00,14.97,15.01,14.93,14.93,121600.0,13.3843,13.42,13.3485,13.3485,121600.0
2009-07-24 09:45:00,14.94,15.01,14.94,14.95,46200.0,13.3574,13.42,13.3574,13.3664,46200.0
2009-07-24 09:50:00,14.94,14.96,14.91,14.95,90200.0,13.3574,13.3753,13.3306,13.3664,90200.0
2009-07-24 09:55:00,14.95,14.95,14.87,14.9,78000.0,13.3664,13.3664,13.2949,13.3217,78000.0
2009-07-24 10:00:00,14.9,14.93,14.88,14.92,40000.0,13.3217,13.3485,13.3038,13.3396,40000.0
2009-07-24 10:05:00,14.92,14.95,14.92,14.94,99600.0,13.3396,13.3664,13.3396,13.3574,99600.0
2009-07-24 10:10:00,14.94,14.94,14.9,14.92,145400.0,13.3574,13.3574,13.3217,13.3396,145400.0
2009-07-24 10:15:00,14.9,14.95,14.9,14.94,92400.0,13.3217,13.3664,13.3217,13.3574,92400.0
2009-07-24 10:20:00,14.95,14.96,14.94,14.94,71800.0,13.3664,13.3753,13.3574,13.3574,71800.0
2009-07-24 10:25:00,14.94,14.99,14.94,14.99,71400.0,13.3574,13.4021,13.3574,13.4021,71400.0
2009-07-24 10:30:00,14.98,15.0,14.95,14.99,120600.0,13.3932,13.4111,13.3664,13.4021,120600.0
2009-07-24 10:35:00,14.98,14.99,14.96,14.97,97600.0,13.3932,13.4021,13.3753,13.3843,97600.0
2009-07-24 10:40:00,14.97,15.0,14.97,14.97,78400.0,13.3843,13.4111,13.3843,13.3843,78400.0
2009-07-24 10:45:00,14.97,15.02,14.96,15.01,127400.0,13.3843,13.429,13.3753,13.42,127400.0
2009-07-24 10:50:00,15.01,15.01,14.99,15.0,207200.0,13.42,13.42,13.4021,13.4111,207200.0
2009-07-24 10:55:00,15.01,15.02,14.99,15.02,137400.0,13.42,13.429,13.4021,13.429,137400.0
2009-07-24 11:00:00,15.02,15.04,14.99,15.03,78200.0,13.429,13.4468,13.4021,13.4379,78200.0
2009-07-24 11:05:00,15.03,15.03,15.01,15.02,33600.0,13.4379,13.4379,13.42,13.429,33600.0
2009-07-24 11:10:00,15.02,15.05,15.02,15.04,99000.0,13.429,13.4558,13.429,13.4468,99000.0
2009-07-24 11:15:00,15.04,15.06,15.04,15.05,33600.0,13.4468,13.4647,13.4468,13.4558,33600.0
2009-07-24 11:20:00,15.05,15.09,15.05,15.06,106200.0,13.4558,13.4916,13.4558,13.4647,106200.0
2009-07-24 11:25:00,15.06,15.1,15.06,15.09,66000.0,13.4647,13.5005,13.4647,13.4916,66000.0
2009-07-24 11:30:00,15.09,15.15,15.09,15.15,159200.0,13.4916,13.5452,13.4916,13.5452,159200.0
2009-07-24 11:35:00,15.15,15.15,15.12,15.13,50000.0,13.5452,13.5452,13.5184,13.5273,50000.0
2009-07-24 11:40:00,15.13,15.13,15.1,15.11,69200.0,13.5273,13.5273,13.5005,13.5094,69200.0
2009-07-24 11:45:00,15.11,15.13,15.1,15.13,49400.0,13.5094,13.5273,13.5005,13.5273,49400.0
2009-07-24 11:50:00,15.13,15.13,15.1,15.11,59000.0,13.5273,13.5273,13.5005,13.5094,59000.0
2009-07-24 11:55:00,15.11,15.17,15.11,15.16,79800.0,13.5094,13.5631,13.5094,13.5541,79800.0
2009-07-24 12:00:00,15.16,15.18,15.15,15.18,63800.0,13.5541,13.572,13.5452,13.572,63800.0
2009-07-24 12:05:00,15.19,15.21,15.18,15.2,53600.0,13.581,13.5988,13.572,13.5899,53600.0
2009-07-24 12:10:00,15.21,15.21,15.19,15.2,79600.0,13.5988,13.5988,13.581,13.5899,79600.0
2009-07-24 12:15:00,15.2,15.21,15.19,15.19,58200.0,13.5899,13.5988,13.581,13.581,58200.0
2009-07-24 12:20:00,15.19,15.19,15.15,15.18,79800.0,13.581,13.581,13.5452,13.572,79800.0
2009-07-24 12:25:00,15.18,15.19,15.17,15.17,42000.0,13.572,13.581,13.5631,13.5631,42000.0
2009-07-24 12:30:00,15.17,15.17,15.14,15.15,39800.0,13.5631,13.5631,13.5363,13.5452,39800.0
2009-07-24 12:35:00,15.15,15.15,15.12,15.14,47000.0,13.5452,13.5452,13.5184,13.5363,47000.0
2009-07-24 12:40:00,15.14,15.21,15.14,15.19,219800.0,13.5363,13.5988,13.5363,13.581,219800.0
2009-07-24 12:45:00,15.19,15.21,15.19,15.2,71000.0,13.581,13.5988,13.581,13.5899,71000.0
2009-07-24 12:50:00,15.2,15.21,15.18,15.18,27800.0,13.5899,13.5988,13.572,13.572,27800.0
2009-07-24 12:55:00,15.18,15.18,15.15,15.17,34200.0,13.572,13.572,13.5452,13.5631,34200.0
2009-07-24 13:00:00,15.17,15.18,15.16,15.17,20000.0,13.5631,13.572,13.5541,13.5631,20000.0
2009-07-24 13:05:00,15.17,15.17,15.15,15.17,22800.0,13.5631,13.5631,13.5452,13.5631,22800.0
2009-07-24 13:10:00,15.17,15.17,15.15,15.16,19600.0,13.5631,13.5631,13.5452,13.5541,19600.0
2009-07-24 13:15:00,15.15,15.18,15.15,15.18,19000.0,13.5452,13.572,13.5452,13.572,19000.0
2009-07-24 13:20:00,15.18,15.2,15.15,15.18,67000.0,13.572,13.5899,13.5452,13.572,67000.0
2009-07-24 13:25:00,15.18,15.2,15.18,15.2,13800.0,13.572,13.5899,13.572,13.5899,13800.0
2009-07-24 13:30:00,15.2,15.26,15.2,15.25,77200.0,13.5899,13.6435,13.5899,13.6346,77200.0
2009-07-24 13:35:00,15.25,15.26,15.22,15.25,68600.0,13.6346,13.6435,13.6078,13.6346,68600.0
2009-07-24 13:40:00,15.25,15.26,15.22,15.24,57200.0,13.6346,13.6435,13.6078,13.6257,57200.0
2009-07-24 13:45:00,15.24,15.26,15.22,15.22,62400.0,13.6257,13.6435,13.6078,13.6078,62400.0
2009-07-24 13:50:00,15.22,15.24,15.21,15.21,39800.0,13.6078,13.6257,13.5988,13.5988,39800.0
2009-07-24 13:55:00,15.21,15.22,15.2,15.21,33400.0,13.5988,13.6078,13.5899,13.5988,33400.0
2009-07-24 14:00:00,15.22,15.24,15.21,15.22,37200.0,13.6078,13.6257,13.5988,13.6078,37200.0
2009-07-24 14:05:00,15.22,15.25,15.22,15.23,39800.0,13.6078,13.6346,13.6078,13.6167,39800.0
2009-07-24 14:10:00,15.23,15.24,15.22,15.24,23200.0,13.6167,13.6257,13.6078,13.6257,23200.0
2009-07-24 14:15:00,15.24,15.26,15.21,15.22,74000.0,13.6257,13.6435,13.5988,13.6078,74000.0
2009-07-24 14:20:00,15.22,15.22,15.17,15.17,100800.0,13.6078,13.6078,13.5631,13.5631,100800.0
2009-07-24 14:25:00,15.17,15.2,15.17,15.19,31600.0,13.5631,13.5899,13.5631,13.581,31600.0
2009-07-24 14:30:00,15.19,15.22,15.19,15.21,39400.0,13.581,13.6078,13.581,13.5988,39400.0
2009-07-24 14:35:00,15.21,15.21,15.17,15.17,81400.0,13.5988,13.5988,13.5631,13.5631,81400.0
2009-07-24 14:40:00,15.17,15.18,15.15,15.16,40200.0,13.5631,13.572,13.5452,13.5541,40200.0
2009-07-24 14:45:00,15.17,15.21,15.16,15.19,52400.0,13.5631,13.5988,13.5541,13.581,52400.0
2009-07-24 14:50:00,15.19,15.19,15.13,15.14,67800.0,13.581,13.581,13.5273,13.5363,67800.0
2009-07-24 14:55:00,15.15,15.16,15.15,15.15,29200.0,13.5452,13.5541,13.5452,13.5452,29200.0
2009-07-24 15:00:00,15.16,15.18,15.15,15.16,39400.0,13.5541,13.572,13.5452,13.5541,39400.0
2009-07-24 15:05:00,15.15,15.16,15.13,15.13,52600.0,13.5452,13.5541,13.5273,13.5273,52600.0
2009-07-24 15:10:00,15.14,15.15,15.13,15.15,34400.0,13.5363,13.5452,13.5273,13.5452,34400.0
2009-07-24 15:15:00,15.15,15.15,15.12,15.12,47400.0,13.5452,13.5452,13.5184,13.5184,47400.0
2009-07-24 15:20:00,15.12,15.15,15.12,15.15,74400.0,13.5184,13.5452,13.5184,13.5452,74400.0
2009-07-24 15:25:00,15.15,15.17,15.15,15.15,62600.0,13.5452,13.5631,13.5452,13.5452,62600.0
2009-07-24 15:30:00,15.15,15.15,15.11,15.12,128000.0,13.5452,13.5452,13.5094,13.5184,128000.0
2009-07-24 15:35:00,15.13,15.14,15.12,15.13,62000.0,13.5273,13.5363,13.5184,13.5273,62000.0
2009-07-24 15:40:00,15.13,15.14,15.13,15.13,56000.0,13.5273,13.5363,13.5273,13.5273,56000.0
2009-07-24 15:45:00,15.13,15.17,15.13,15.17,108200.0,13.5273,13.5631,13.5273,13.5631,108200.0
2009-07-24 15:50:00,15.16,15.19,15.15,15.17,222200.0,13.5541,13.581,13.5452,13.5631,222200.0
2009-07-24 15:55:00,15.18,15.2,15.17,15.19,165200.0,13.572,13.5899,13.5631,13.581,165200.0
2009-07-27 09:30:00,15.21,15.25,15.16,15.24,94200.0,13.5988,13.6346,13.5541,13.6257,94200.0
2009-07-27 09:35:00,15.24,15.25,15.19,15.21,60400.0,13.6257,13.6346,13.581,13.5988,60400.0
2009-07-27 09:40:00,15.22,15.31,15.22,15.31,52600.0,13.6078,13.6882,13.6078,13.6882,52600.0
2009-07-27 09:45:00,15.31,15.31,15.26,15.28,72000.0,13.6882,13.6882,13.6435,13.6614,72000.0
2009-07-27 09:50:00,15.28,15.31,15.26,15.27,70600.0,13.6614,13.6882,13.6435,13.6525,70600.0
2009-07-27 09:55:00,15.27,15.27,15.24,15.27,140800.0,13.6525,13.6525,13.6257,13.6525,140800.0
2009-07-27 10:00:00,15.27,15.36,15.27,15.31,164200.0,13.6525,13.733,13.6525,13.6882,164200.0
2009-07-27 10:05:00,15.3,15.31,15.22,15.24,100800.0,13.6793,13.6882,13.6078,13.6257,100800.0
2009-07-27 10:10:00,15.24,15.24,15.16,15.16,200600.0,13.6257,13.6257,13.5541,13.5541,200600.0
2009-07-27 10:15:00,15.17,15.21,15.17,15.19,131600.0,13.5631,13.5988,13.5631,13.581,131600.0
2009-07-27 10:20:00,15.19,15.2,15.17,15.18,119600.0,13.581,13.5899,13.5631,13.572,119600.0
2009-07-27 10:25:00,15.17,15.2,15.16,15.18,306000.0,13.5631,13.5899,13.5541,13.572,306000.0
2009-07-27 10:30:00,15.18,15.18,15.11,15.12,217000.0,13.572,13.572,13.5094,13.5184,217000.0
2009-07-27 10:35:00,15.13,15.14,15.11,15.13,203200.0,13.5273,13.5363,13.5094,13.5273,203200.0
2009-07-27 10:40:00,15.13,15.18,15.12,15.17,169600.0,13.5273,13.572,13.5184,13.5631,169600.0
2009-07-27 10:45:00,15.16,15.22,15.16,15.22,68200.0,13.5541,13.6078,13.5541,13.6078,68200.0
2009-07-27 10:50:00,15.22,15.24,15.21,15.22,83000.0,13.6078,13.6257,13.5988,13.6078,83000.0
2009-07-27 10:55:00,15.22,15.24,15.2,15.22,67600.0,13.6078,13.6257,13.5899,13.6078,67600.0
2009-07-27 11:00:00,15.23,15.27,15.22,15.27,64800.0,13.6167,13.6525,13.6078,13.6525,64800.0
2009-07-27 11:05:00,15.27,15.29,15.26,15.28,51200.0,13.6525,13.6704,13.6435,13.6614,51200.0
2009-07-27 11:10:00,15.27,15.32,15.26,15.32,59400.0,13.6525,13.6972,13.6435,13.6972,59400.0
2009-07-27 11:15:00,15.31,15.31,15.29,15.3,58200.0,13.6882,13.6882,13.6704,13.6793,58200.0
2009-07-27 11:20:00,15.3,15.36,15.3,15.36,103400.0,13.6793,13.733,13.6793,13.733,103400.0
2009-07-27 11:25:00,15.36,15.36,15.33,15.34,30000.0,13.733,13.733,13.7061,13.7151,30000.0
2009-07-27 11:30:00,15.35,15.37,15.31,15.32,83800.0,13.724,13.7419,13.6882,13.6972,83800.0
2009-07-27 11:35:00,15.32,15.33,15.31,15.31,62600.0,13.6972,13.7061,13.6882,13.6882,62600.0
2009-07-27 11:40:00,15.31,15.31,15.3,15.31,45400.0,13.6882,13.6882,13.6793,13.6882,45400.0
2009-07-27 11:45:00,15.31,15.33,15.31,15.33,37600.0,13.6882,13.7061,13.6882,13.7061,37600.0
2009-07-27 11:50:00,15.32,15.33,15.31,15.32,34200.0,13.6972,13.7061,13.6882,13.6972,34200.0
2009-07-27 11:55:00,15.32,15.33,15.28,15.29,50400.0,13.6972,13.7061,13.6614,13.6704,50400.0
2009-07-27 12:00:00,15.28,15.29,15.24,15.24,104800.0,13.6614,13.6704,13.6257,13.6257,104800.0
2009-07-27 12:05:00,15.24,15.25,15.22,15.22,43600.0,13.6257,13.6346,13.6078,13.6078,43600.0
2009-07-27 12:10:00,15.22,15.22,15.21,15.22,34800.0,13.6078,13.6078,13.5988,13.6078,34800.0
2009-07-27 12:15:00,15.22,15.26,15.22,15.26,88600.0,13.6078,13.6435,13.6078,13.6435,88600.0
2009-07-27 12:20:00,15.27,15.28,15.26,15.28,39400.0,13.6525,13.6614,13.6435,13.6614,39400.0
2009-07-27 12:25:00,15.28,15.28,15.26,15.26,21600.0,13.6614,13.6614,13.6435,13.6435,21600.0
2009-07-27 12:30:00,15.26,15.28,15.26,15.28,22200.0,13.6435,13.6614,13.6435,13.6614,22200.0
2009-07-27 12:35:00,15.28,15.3,15.28,15.3,19000.0,13.6614,13.6793,13.6614,13.6793,19000.0
2009-07-27 12:40:00,15.3,15.31,15.3,15.3,47000.0,13.6793,13.6882,13.6793,13.6793,47000.0
2009-07-27 12:45:00,15.31,15.31,15.29,15.3,47800.0,13.6882,13.6882,13.6704,13.6793,47800.0
2009-07-27 12:50:00,15.3,15.33,15.3,15.31,60400.0,13.6793,13.7061,13.6793,13.6882,60400.0
2009-07-27 12:55:00,15.31,15.31,15.29,15.3,77200.0,13.6882,13.6882,13.6704,13.6793,77200.0
2009-07-27 13:00:00,15.3,15.3,15.28,15.3,53800.0,13.6793,13.6793,13.6614,13.6793,53800.0
2009-07-27 13:05:00,15.3,15.3,15.29,15.29,30200.0,13.6793,13.6793,13.6704,13.6704,30200.0
2009-07-27 13:10:00,15.29,15.29,15.26,15.29,35800.0,13.6704,13.6704,13.6435,13.6704,35800.0
2009-07-27 13:15:00,15.28,15.29,15.27,15.28,33800.0,13.6614,13.6704,13.6525,13.6614,33800.0
2009-07-27 13:20:00,15.28,15.29,15.25,15.27,34000.0,13.6614,13.6704,13.6346,13.6525,34000.0
2009-07-27 13:25:00,15.26,15.28,15.26,15.28,28600.0,13.6435,13.6614,13.6435,13.6614,28600.0
2009-07-27 13:30:00,15.28,15.29,15.27,15.29,56800.0,13.6614,13.6704,13.6525,13.6704,56800.0
2009-07-27 13:35:00,15.29,15.31,15.29,15.31,61800.0,13.6704,13.6882,13.6704,13.6882,61800.0
2009-07-27 13:40:00,15.3,15.31,15.3,15.3,23400.0,13.6793,13.6882,13.6793,13.6793,23400.0
2009-07-27 13:45:00,15.31,15.33,15.3,15.33,50800.0,13.6882,13.7061,13.6793,13.7061,50800.0
2009-07-27 13:50:00,15.33,15.35,15.32,15.34,32600.0,13.7061,13.724,13.6972,13.7151,32600.0
2009-07-27 13:55:00,15.34,15.36,15.33,15.33,55600.0,13.7151,13.733,13.7061,13.7061,55600.0
2009-07-27 14:00:00,15.33,15.35,15.33,15.33,38400.0,13.7061,13.724,13.7061,13.7061,38400.0
2009-07-27 14:05:00,15.33,15.35,15.33,15.35,30800.0,13.7061,13.724,13.7061,13.724,30800.0
2009-07-27 14:10:00,15.35,15.37,15.35,15.36,50200.0,13.724,13.7419,13.724,13.733,50200.0
2009-07-27 14:15:00,15.36,15.38,15.35,15.38,41400.0,13.733,13.7508,13.724,13.7508,41400.0
2009-07-27 14:20:00,15.38,15.39,15.37,15.37,42400.0,13.7508,13.7598,13.7419,13.7419,42400.0
2009-07-27 14:25:00,15.37,15.37,15.35,15.37,23000.0,13.7419,13.7419,13.724,13.7419,23000.0
2009-07-27 14:30:00,15.37,15.37,15.35,15.35,29600.0,13.7419,13.7419,13.724,13.724,29600.0
2009-07-27 14:35:00,15.35,15.38,15.35,15.38,43200.0,13.724,13.7508,13.724,13.7508,43200.0
2009-07-27 14:40:00,15.38,15.4,15.38,15.4,53400.0,13.7508,13.7687,13.7508,13.7687,53400.0
2009-07-27 14:45:00,15.4,15.41,15.37,15.37,113800.0,13.7687,13.7777,13.7419,13.7419,113800.0
2009-07-27 14:50:00,15.38,15.38,15.34,15.36,61200.0,13.7508,13.7508,13.7151,13.733,61200.0
2009-07-27 14:55:00,15.36,15.37,15.34,15.35,74400.0,13.733,13.7419,13.7151,13.724,74400.0
2009-07-27 15:00:00,15.35,15.37,15.34,15.36,91800.0,13.724,13.7419,13.7151,13.733,91800.0
2009-07-27 15:05:00,15.36,15.36,15.31,15.33,142000.0,13.733,13.733,13.6882,13.7061,142000.0
2009-07-27 15:10:00,15.32,15.33,15.31,15.31,59200.0,13.6972,13.7061,13.6882,13.6882,59200.0
2009-07-27 15:15:00,15.32,15.33,15.3,15.3,82000.0,13.6972,13.7061,13.6793,13.6793,82000.0
2009-07-27 15:20:00,15.3,15.33,15.3,15.31,95600.0,13.6793,13.7061,13.6793,13.6882,95600.0
2009-07-27 15:25:00,15.31,15.34,15.31,15.33,53200.0,13.6882,13.7151,13.6882,13.7061,53200.0
2009-07-27 15:30:00,15.33,15.33,15.3,15.3,74200.0,13.7061,13.7061,13.6793,13.6793,74200.0
2009-07-27 15:35:00,15.3,15.32,15.3,15.32,73600.0,13.6793,13.6972,13.6793,13.6972,73600.0
2009-07-27 15:40:00,15.32,15.35,15.31,15.35,70200.0,13.6972,13.724,13.6882,13.724,70200.0
2009-07-27 15:45:00,15.35,15.35,15.34,15.34,51400.0,13.724,13.724,13.7151,13.7151,51400.0
2009-07-27 15:50:00,15.34,15.35,15.31,15.33,349400.0,13.7151,13.724,13.6882,13.7061,349400.0
2009-07-27 15:55:00,15.33,15.38,15.33,15.37,412200.0,13.7061,13.7508,13.7061,13.7419,412200.0
2009-07-28 09:30:00,15.2,15.3,15.1,15.17,371200.0,13.5899,13.6793,13.5005,13.5631,371200.0
2009-07-28 09:35:00,15.17,15.26,15.17,15.26,212600.0,13.5631,13.6435,13.5631,13.6435,212600.0
2009-07-28 09:40:00,15.27,15.29,15.22,15.26,158800.0,13.6525,13.6704,13.6078,13.6435,158800.0
2009-07-28 09:45:00,15.27,15.35,15.26,15.35,68600.0,13.6525,13.724,13.6435,13.724,68600.0
2009-07-28 09:50:00,15.35,15.36,15.31,15.33,83800.0,13.724,13.733,13.6882,13.7061,83800.0
2009-07-28 09:55:00,15.34,15.37,15.33,15.35,91400.0,13.7151,13.7419,13.7061,13.724,91400.0
2009-07-28 10:00:00,15.34,15.35,15.25,15.26,62400.0,13.7151,13.724,13.6346,13.6435,62400.0
2009-07-28 10:05:00,15.25,15.28,15.25,15.26,50800.0,13.6346,13.6614,13.6346,13.6435,50800.0
2009-07-28 10:10:00,15.26,15.27,15.24,15.25,96400.0,13.6435,13.6525,13.6257,13.6346,96400.0
2009-07-28 10:15:00,15.24,15.26,15.21,15.22,164400.0,13.6257,13.6435,13.5988,13.6078,164400.0
2009-07-28 10:20:00,15.22,15.24,15.22,15.23,160400.0,13.6078,13.6257,13.6078,13.6167,160400.0
2009-07-28 10:25:00,15.24,15.25,15.23,15.24,67200.0,13.6257,13.6346,13.6167,13.6257,67200.0
2009-07-28 10:30:00,15.24,15.25,15.24,15.24,42000.0,13.6257,13.6346,13.6257,13.6257,42000.0
2009-07-28 10:35:00,15.24,15.24,15.22,15.24,47800.0,13.6257,13.6257,13.6078,13.6257,47800.0
2009-07-28 10:40:00,15.24,15.25,15.23,15.25,56800.0,13.6257,13.6346,13.6167,13.6346,56800.0
2009-07-28 10:45:00,15.25,15.26,15.24,15.25,80000.0,13.6346,13.6435,13.6257,13.6346,80000.0
2009-07-28 10:50:00,15.25,15.26,15.23,15.24,106200.0,13.6346,13.6435,13.6167,13.6257,106200.0
2009-07-28 10:55:00,15.24,15.24,15.22,15.23,66400.0,13.6257,13.6257,13.6078,13.6167,66400.0
2009-07-28 11:00:00,15.23,15.24,15.21,15.22,127000.0,13.6167,13.6257,13.5988,13.6078,127000.0
2009-07-28 11:05:00,15.21,15.22,15.18,15.19,165600.0,13.5988,13.6078,13.572,13.581,165600.0
2009-07-28 11:10:00,15.19,15.21,15.18,15.18,115400.0,13.581,13.5988,13.572,13.572,115400.0
2009-07-28 11:15:00,15.18,15.2,15.17,15.18,96800.0,13.572,13.5899,13.5631,13.572,96800.0
2009-07-28 11:20:00,15.18,15.21,15.18,15.19,36000.0,13.572,13.5988,13.572,13.581,36000.0
2009-07-28 11:25:00,15.19,15.2,15.17,15.18,64400.0,13.581,13.5899,13.5631,13.572,64400.0
2009-07-28 11:30:00,15.18,15.18,15.15,15.15,77800.0,13.572,13.572,13.5452,13.5452,77800.0
2009-07-28 11:35:00,15.15,15.15,15.13,15.15,113400.0,13.5452,13.5452,13.5273,13.5452,113400.0
2009-07-28 11:40:00,15.15,15.15,15.13,15.14,43200.0,13.5452,13.5452,13.5273,13.5363,43200.0
2009-07-28 11:45:00,15.15,15.15,15.12,15.13,137800.0,13.5452,13.5452,13.5184,13.5273,137800.0
2009-07-28 11:50:00,15.13,15.13,15.1,15.12,139600.0,13.5273,13.5273,13.5005,13.5184,139600.0
2009-07-28 11:55:00,15.13,15.15,15.12,15.13,89600.0,13.5273,13.5452,13.5184,13.5273,89600.0
2009-07-28 12:00:00,15.13,15.13,15.07,15.08,242800.0,13.5273,13.5273,13.4737,13.4826,242800.0
2009-07-28 12:05:00,15.09,15.09,15.06,15.09,86600.0,13.4916,13.4916,13.4647,13.4916,86600.0
2009-07-28 12:10:00,15.09,15.09,15.09,15.09,53000.0,13.4916,13.4916,13.4916,13.4916,53000.0
2009-07-28 12:15:00,15.09,15.09,15.09,15.09,34200.0,13.4916,13.4916,13.4916,13.4916,34200.0
2009-07-28 12:20:00,15.09,15.09,15.06,15.07,59800.0,13.4916,13.4916,13.4647,13.4737,59800.0
2009-07-28 12:25:00,15.08,15.08,15.07,15.08,22800.0,13.4826,13.4826,13.4737,13.4826,22800.0
2009-07-28 12:30:00,15.08,15.08,15.08,15.08,16600.0,13.4826,13.4826,13.4826,13.4826,16600.0
2009-07-28 12:35:00,15.08,15.09,15.07,15.08,80600.0,13.4826,13.4916,13.4737,13.4826,80600.0
2009-07-28 12:40:00,15.07,15.09,15.07,15.08,92200.0,13.4737,13.4916,13.4737,13.4826,92200.0
2009-07-28 12:45:00,15.08,15.09,15.06,15.07,42400.0,13.4826,13.4916,13.4647,13.4737,42400.0
2009-07-28 12:50:00,15.07,15.08,15.07,15.08,47800.0,13.4737,13.4826,13.4737,13.4826,47800.0
2009-07-28 12:55:00,15.07,15.08,15.07,15.08,31400.0,13.4737,13.4826,13.4737,13.4826,31400.0
2009-07-28 13:00:00,15.08,15.08,15.04,15.05,186800.0,13.4826,13.4826,13.4468,13.4558,186800.0
2009-07-28 13:05:00,15.05,15.09,15.05,15.09,30000.0,13.4558,13.4916,13.4558,13.4916,30000.0
2009-07-28 13:10:00,15.09,15.11,15.09,15.1,122200.0,13.4916,13.5094,13.4916,13.5005,122200.0
2009-07-28 13:15:00,15.1,15.12,15.09,15.12,37200.0,13.5005,13.5184,13.4916,13.5184,37200.0
2009-07-28 13:20:00,15.12,15.13,15.12,15.13,75600.0,13.5184,13.5273,13.5184,13.5273,75600.0
2009-07-28 13:25:00,15.13,15.13,15.12,15.13,57000.0,13.5273,13.5273,13.5184,13.5273,57000.0
2009-07-28 13:30:00,15.13,15.16,15.13,15.15,74600.0,13.5273,13.5541,13.5273,13.5452,74600.0
2009-07-28 13:35:00,15.15,15.15,15.15,15.15,63600.0,13.5452,13.5452,13.5452,13.5452,63600.0
2009-07-28 13:40:00,15.15,15.16,15.15,15.15,59200.0,13.5452,13.5541,13.5452,13.5452,59200.0
2009-07-28 13:45:00,15.15,15.15,15.13,15.14,58200.0,13.5452,13.5452,13.5273,13.5363,58200.0
2009-07-28 13:50:00,15.15,15.18,15.14,15.17,75200.0,13.5452,13.572,13.5363,13.5631,75200.0
2009-07-28 13:55:00,15.16,15.18,15.15,15.15,101000.0,13.5541,13.572,13.5452,13.5452,101000.0
2009-07-28 14:00:00,15.15,15.15,15.13,15.13,144400.0,13.5452,13.5452,13.5273,13.5273,144400.0
2009-07-28 14:05:00,15.13,15.16,15.12,15.15,253000.0,13.5273,13.5541,13.5184,13.5452,253000.0
2009-07-28 14:10:00,15.15,15.17,15.13,15.15,118000.0,13.5452,13.5631,13.5273,13.5452,118000.0
2009-07-28 14:15:00,15.15,15.16,15.14,15.15,86800.0,13.5452,13.5541,13.5363,13.5452,86800.0
2009-07-28 14:20:00,15.15,15.15,15.13,15.14,166000.0,13.5452,13.5452,13.5273,13.5363,166000.0
2009-07-28 14:25:00,15.14,15.15,15.13,15.15,71000.0,13.5363,13.5452,13.5273,13.5452,71000.0
2009-07-28 14:30:00,15.15,15.15,15.15,15.15,318200.0,13.5452,13.5452,13.5452,13.5452,318200.0
2009-07-28 14:35:00,15.15,15.16,15.14,15.15,74800.0,13.5452,13.5541,13.5363,13.5452,74800.0
2009-07-28 14:40:00,15.15,15.17,15.13,15.13,94800.0,13.5452,13.5631,13.5273,13.5273,94800.0
2009-07-28 14:45:00,15.13,15.14,15.12,15.12,190000.0,13.5273,13.5363,13.5184,13.5184,190000.0
2009-07-28 14:50:00,15.12,15.13,15.11,15.12,47600.0,13.5184,13.5273,13.5094,13.5184,47600.0
2009-07-28 14:55:00,15.12,15.13,15.1,15.1,130600.0,13.5184,13.5273,13.5005,13.5005,130600.0
2009-07-28 15:00:00,15.11,15.12,15.09,15.12,75400.0,13.5094,13.5184,13.4916,13.5184,75400.0
2009-07-28 15:05:00,15.12,15.13,15.1,15.1,81200.0,13.5184,13.5273,13.5005,13.5005,81200.0
2009-07-28 15:10:00,15.11,15.13,15.1,15.12,59800.0,13.5094,13.5273,13.5005,13.5184,59800.0
2009-07-28 15:15:00,15.13,15.13,15.09,15.1,157400.0,13.5273,13.5273,13.4916,13.5005,157400.0
2009-07-28 15:20:00,15.1,15.12,15.1,15.12,110400.0,13.5005,13.5184,13.5005,13.5184,110400.0
2009-07-28 15:25:00,15.11,15.13,15.11,15.13,74400.0,13.5094,13.5273,13.5094,13.5273,74400.0
2009-07-28 15:30:00,15.13,15.13,15.1,15.13,130400.0,13.5273,13.5273,13.5005,13.5273,130400.0
2009-07-28 15:35:00,15.12,15.13,15.09,15.1,177000.0,13.5184,13.5273,13.4916,13.5005,177000.0
2009-07-28 15:40:00,15.1,15.13,15.09,15.13,268200.0,13.5005,13.5273,13.4916,13.5273,268200.0
2009-07-28 15:45:00,15.13,15.15,15.12,15.12,333200.0,13.5273,13.5452,13.5184,13.5184,333200.0
2009-07-28 15:50:00,15.12,15.13,15.1,15.1,457400.0,13.5184,13.5273,13.5005,13.5005,457400.0
2009-07-28 15:55:00,15.1,15.18,15.1,15.18,499600.0,13.5005,13.572,13.5005,13.572,499600.0
2009-07-29 09:30:00,15.13,15.22,15.03,15.04,90400.0,13.5273,13.6078,13.4379,13.4468,90400.0
2009-07-29 09:35:00,15.02,15.03,14.96,14.99,339400.0,13.429,13.4379,13.3753,13.4021,339400.0
2009-07-29 09:40:00,14.98,15.01,14.88,14.98,223600.0,13.3932,13.42,13.3038,13.3932,223600.0
2009-07-29 09:45:00,14.99,15.02,14.97,14.99,189800.0,13.4021,13.429,13.3843,13.4021,189800.0
2009-07-29 09:50:00,14.99,15.0,14.9,14.91,109000.0,13.4021,13.4111,13.3217,13.3306,109000.0
2009-07-29 09:55:00,14.9,14.95,14.88,14.94,136400.0,13.3217,13.3664,13.3038,13.3574,136400.0
2009-07-29 10:00:00,14.93,14.96,14.93,14.96,142600.0,13.3485,13.3753,13.3485,13.3753,142600.0
2009-07-29 10:05:00,14.96,15.0,14.95,14.95,156600.0,13.3753,13.4111,13.3664,13.3664,156600.0
2009-07-29 10:10:00,14.95,14.99,14.92,14.99,107200.0,13.3664,13.4021,13.3396,13.4021,107200.0
2009-07-29 10:15:00,14.99,14.99,14.96,14.96,98200.0,13.4021,13.4021,13.3753,13.3753,98200.0
2009-07-29 10:20:00,14.96,15.01,14.95,14.99,95800.0,13.3753,13.42,13.3664,13.4021,95800.0
2009-07-29 10:25:00,14.99,15.06,14.98,15.05,116200.0,13.4021,13.4647,13.3932,13.4558,116200.0
2009-07-29 10:30:00,15.04,15.04,14.96,14.99,225600.0,13.4468,13.4468,13.3753,13.4021,225600.0
2009-07-29 10:35:00,14.98,14.99,14.89,14.92,283400.0,13.3932,13.4021,13.3127,13.3396,283400.0
2009-07-29 10:40:00,14.92,14.94,14.89,14.9,322600.0,13.3396,13.3574,13.3127,13.3217,322600.0
2009-07-29 10:45:00,14.9,14.97,14.89,14.95,114400.0,13.3217,13.3843,13.3127,13.3664,114400.0
2009-07-29 10:50:00,14.96,15.01,14.94,15.01,58400.0,13.3753,13.42,13.3574,13.42,58400.0
2009-07-29 10:55:00,15.01,15.01,14.97,14.98,36800.0,13.42,13.42,13.3843,13.3932,36800.0
2009-07-29 11:00:00,14.99,15.01,14.97,14.97,38800.0,13.4021,13.42,13.3843,13.3843,38800.0
2009-07-29 11:05:00,14.98,15.01,14.97,15.01,24000.0,13.3932,13.42,13.3843,13.42,24000.0
2009-07-29 11:10:00,15.01,15.03,15.01,15.02,26600.0,13.42,13.4379,13.42,13.429,26600.0
2009-07-29 11:15:00,15.01,15.03,15.01,15.02,37200.0,13.42,13.4379,13.42,13.429,37200.0
2009-07-29 11:20:00,15.02,15.03,14.99,14.99,35000.0,13.429,13.4379,13.4021,13.4021,35000.0
2009-07-29 11:25:00,14.99,15.02,14.98,14.99,90400.0,13.4021,13.429,13.3932,13.4021,90400.0
2009-07-29 11:30:00,14.99,14.99,14.97,14.99,42000.0,13.4021,13.4021,13.3843,13.4021,42000.0
2009-07-29 11:35:00,14.99,14.99,14.94,14.95,131800.0,13.4021,13.4021,13.3574,13.3664,131800.0
2009-07-29 11:40:00,14.95,14.95,14.9,14.93,64800.0,13.3664,13.3664,13.3217,13.3485,64800.0
2009-07-29 11:45:00,14.93,14.93,14.89,14.9,121000.0,13.3485,13.3485,13.3127,13.3217,121000.0
2009-07-29 11:50:00,14.9,14.9,14.88,14.89,86200.0,13.3217,13.3217,13.3038,13.3127,86200.0
2009-07-29 11:55:00,14.89,14.92,14.88,14.9,31600.0,13.3127,13.3396,13.3038,13.3217,31600.0
2009-07-29 12:00:00,14.89,14.9,14.87,14.88,160400.0,13.3127,13.3217,13.2949,13.3038,160400.0
2009-07-29 12:05:00,14.88,14.9,14.88,14.89,118400.0,13.3038,13.3217,13.3038,13.3127,118400.0
2009-07-29 12:10:00,14.89,14.92,14.89,14.9,70400.0,13.3127,13.3396,13.3127,13.3217,70400.0
2009-07-29 12:15:00,14.9,14.95,14.9,14.95,78600.0,13.3217,13.3664,13.3217,13.3664,78600.0
2009-07-29 12:20:00,14.94,14.95,14.9,14.9,45600.0,13.3574,13.3664,13.3217,13.3217,45600.0
2009-07-29 12:25:00,14.9,14.93,14.9,14.93,37400.0,13.3217,13.3485,13.3217,13.3485,37400.0
2009-07-29 12:30:00,14.93,14.94,14.93,14.94,23800.0,13.3485,13.3574,13.3485,13.3574,23800.0
2009-07-29 12:35:00,14.94,14.97,14.94,14.96,23800.0,13.3574,13.3843,13.3574,13.3753,23800.0
2009-07-29 12:40:00,14.97,14.99,14.97,14.97,45600.0,13.3843,13.4021,13.3843,13.3843,45600.0
2009-07-29 12:45:00,14.97,14.97,14.96,14.97,18200.0,13.3843,13.3843,13.3753,13.3843,18200.0
2009-07-29 12:50:00,14.96,14.97,14.93,14.94,64200.0,13.3753,13.3843,13.3485,13.3574,64200.0
2009-07-29 12:55:00,14.94,14.94,14.93,14.93,21800.0,13.3574,13.3574,13.3485,13.3485,21800.0
2009-07-29 13:00:00,14.93,14.93,14.88,14.9,55000.0,13.3485,13.3485,13.3038,13.3217,55000.0
2009-07-29 13:05:00,14.9,14.93,14.9,14.9,34600.0,13.3217,13.3485,13.3217,13.3217,34600.0
2009-07-29 13:10:00,14.9,14.91,14.89,14.9,36800.0,13.3217,13.3306,13.3127,13.3217,36800.0
2009-07-29 13:15:00,14.9,14.94,14.9,14.94,26200.0,13.3217,13.3574,13.3217,13.3574,26200.0
2009-07-29 13:20:00,14.94,14.95,14.94,14.94,26400.0,13.3574,13.3664,13.3574,13.3574,26400.0
2009-07-29 13:25:00,14.93,14.94,14.88,14.88,66600.0,13.3485,13.3574,13.3038,13.3038,66600.0
2009-07-29 13:30:00,14.88,14.88,14.84,14.84,117200.0,13.3038,13.3038,13.268,13.268,117200.0
2009-07-29 13:35:00,14.84,14.87,14.82,14.87,128800.0,13.268,13.2949,13.2502,13.2949,128800.0
2009-07-29 13:40:00,14.88,14.91,14.87,14.9,34600.0,13.3038,13.3306,13.2949,13.3217,34600.0
2009-07-29 13:45:00,14.9,14.92,14.9,14.91,22200.0,13.3217,13.3396,13.3217,13.3306,22200.0
2009-07-29 13:50:00,14.92,14.92,14.9,14.92,28000.0,13.3396,13.3396,13.3217,13.3396,28000.0
2009-07-29 13:55:00,14.92,14.93,14.89,14.93,31000.0,13.3396,13.3485,13.3127,13.3485,31000.0
2009-07-29 14:00:00,14.93,14.97,14.9,14.94,97800.0,13.3485,13.3843,13.3217,13.3574,97800.0
2009-07-29 14:05:00,14.94,14.94,14.9,14.93,52000.0,13.3574,13.3574,13.3217,13.3485,52000.0
2009-07-29 14:10:00,14.93,14.95,14.92,14.94,40800.0,13.3485,13.3664,13.3396,13.3574,40800.0
2009-07-29 14:15:00,14.94,14.96,14.94,14.96,43800.0,13.3574,13.3753,13.3574,13.3753,43800.0
2009-07-29 14:20:00,14.96,14.96,14.94,14.95,42400.0,13.3753,13.3753,13.3574,13.3664,42400.0
2009-07-29 14:25:00,14.95,14.99,14.95,14.99,45800.0,13.3664,13.4021,13.3664,13.4021,45800.0
2009-07-29 14:30:00,14.99,14.99,14.98,14.99,36200.0,13.4021,13.4021,13.3932,13.4021,36200.0
2009-07-29 14:35:00,14.99,14.99,14.97,14.97,34000.0,13.4021,13.4021,13.3843,13.3843,34000.0
2009-07-29 14:40:00,14.97,14.97,14.95,14.95,54000.0,13.3843,13.3843,13.3664,13.3664,54000.0
2009-07-29 14:45:00,14.95,14.97,14.95,14.97,38200.0,13.3664,13.3843,13.3664,13.3843,38200.0
2009-07-29 14:50:00,14.97,14.99,14.96,14.98,38600.0,13.3843,13.4021,13.3753,13.3932,38600.0
2009-07-29 14:55:00,14.97,14.97,14.97,14.97,65600.0,13.3843,13.3843,13.3843,13.3843,65600.0
2009-07-29 15:00:00,14.97,15.02,14.97,15.01,62600.0,13.3843,13.429,13.3843,13.42,62600.0
2009-07-29 15:05:00,15.01,15.01,15.0,15.01,55800.0,13.42,13.42,13.4111,13.42,55800.0
2009-07-29 15:10:00,15.0,15.03,15.0,15.02,114600.0,13.4111,13.4379,13.4111,13.429,114600.0
2009-07-29 15:15:00,15.02,15.02,14.97,14.99,102800.0,13.429,13.429,13.3843,13.4021,102800.0
2009-07-29 15:20:00,14.99,15.03,14.99,14.99,150200.0,13.4021,13.4379,13.4021,13.4021,150200.0
2009-07-29 15:25:00,15.0,15.01,14.98,14.99,43000.0,13.4111,13.42,13.3932,13.4021,43000.0
2009-07-29 15:30:00,14.99,15.0,14.98,14.99,44400.0,13.4021,13.4111,13.3932,13.4021,44400.0
2009-07-29 15:35:00,14.99,15.03,14.99,15.02,129000.0,13.4021,13.4379,13.4021,13.429,129000.0
2009-07-29 15:40:00,15.02,15.04,15.02,15.03,85400.0,13.429,13.4468,13.429,13.4379,85400.0
2009-07-29 15:45:00,15.03,15.04,14.99,15.03,218400.0,13.4379,13.4468,13.4021,13.4379,218400.0
2009-07-29 15:50:00,15.04,15.05,15.02,15.03,207600.0,13.4468,13.4558,13.429,13.4379,207600.0
2009-07-29 15:55:00,15.03,15.08,15.02,15.06,239600.0,13.4379,13.4826,13.429,13.4647,239600.0
2009-07-30 09:30:00,15.22,15.29,15.13,15.2,97800.0,13.6078,13.6704,13.5273,13.5899,97800.0
2009-07-30 09:35:00,15.21,15.22,15.15,15.17,79000.0,13.5988,13.6078,13.5452,13.5631,79000.0
2009-07-30 09:40:00,15.17,15.17,15.12,15.14,145400.0,13.5631,13.5631,13.5184,13.5363,145400.0
2009-07-30 09:45:00,15.15,15.15,15.1,15.13,62000.0,13.5452,13.5452,13.5005,13.5273,62000.0
2009-07-30 09:50:00,15.13,15.19,15.13,15.15,140200.0,13.5273,13.581,13.5273,13.5452,140200.0
2009-07-30 09:55:00,15.15,15.22,15.15,15.19,140800.0,13.5452,13.6078,13.5452,13.581,140800.0
2009-07-30 10:00:00,15.2,15.22,15.19,15.21,64400.0,13.5899,13.6078,13.581,13.5988,64400.0
2009-07-30 10:05:00,15.21,15.32,15.21,15.31,97600.0,13.5988,13.6972,13.5988,13.6882,97600.0
2009-07-30 10:10:00,15.31,15.33,15.28,15.28,56200.0,13.6882,13.7061,13.6614,13.6614,56200.0
2009-07-30 10:15:00,15.28,15.3,15.26,15.27,44000.0,13.6614,13.6793,13.6435,13.6525,44000.0
2009-07-30 10:20:00,15.27,15.3,15.26,15.26,144200.0,13.6525,13.6793,13.6435,13.6435,144200.0
2009-07-30 10:25:00,15.27,15.29,15.24,15.26,167800.0,13.6525,13.6704,13.6257,13.6435,167800.0
2009-07-30 10:30:00,15.25,15.29,15.24,15.29,28200.0,13.6346,13.6704,13.6257,13.6704,28200.0
2009-07-30 10:35:00,15.29,15.31,15.29,15.3,70600.0,13.6704,13.6882,13.6704,13.6793,70600.0
2009-07-30 10:40:00,15.3,15.31,15.29,15.3,33400.0,13.6793,13.6882,13.6704,13.6793,33400.0
2009-07-30 10:45:00,15.29,15.31,15.29,15.31,24600.0,13.6704,13.6882,13.6704,13.6882,24600.0
2009-07-30 10:50:00,15.31,15.31,15.28,15.3,27600.0,13.6882,13.6882,13.6614,13.6793,27600.0
2009-07-30 10:55:00,15.3,15.3,15.29,15.3,13800.0,13.6793,13.6793,13.6704,13.6793,13800.0
2009-07-30 11:00:00,15.3,15.3,15.27,15.27,22600.0,13.6793,13.6793,13.6525,13.6525,22600.0
2009-07-30 11:05:00,15.27,15.29,15.27,15.29,54600.0,13.6525,13.6704,13.6525,13.6704,54600.0
2009-07-30 11:10:00,15.29,15.3,15.28,15.3,51800.0,13.6704,13.6793,13.6614,13.6793,51800.0
2009-07-30 11:15:00,15.3,15.31,15.28,15.29,65400.0,13.6793,13.6882,13.6614,13.6704,65400.0
2009-07-30 11:20:00,15.29,15.3,15.26,15.27,97600.0,13.6704,13.6793,13.6435,13.6525,97600.0
2009-07-30 11:25:00,15.26,15.27,15.22,15.22,36800.0,13.6435,13.6525,13.6078,13.6078,36800.0
2009-07-30 11:30:00,15.23,15.23,15.15,15.16,247000.0,13.6167,13.6167,13.5452,13.5541,247000.0
2009-07-30 11:35:00,15.15,15.21,15.15,15.2,150000.0,13.5452,13.5988,13.5452,13.5899,150000.0
2009-07-30 11:40:00,15.19,15.19,15.18,15.19,32200.0,13.581,13.581,13.572,13.581,32200.0
2009-07-30 11:45:00,15.18,15.22,15.18,15.22,29400.0,13.572,13.6078,13.572,13.6078,29400.0
2009-07-30 11:50:00,15.21,15.22,15.2,15.2,42000.0,13.5988,13.6078,13.5899,13.5899,42000.0
2009-07-30 11:55:00,15.2,15.22,15.2,15.21,30200.0,13.5899,13.6078,13.5899,13.5988,30200.0
2009-07-30 12:00:00,15.21,15.21,15.19,15.19,27200.0,13.5988,13.5988,13.581,13.581,27200.0
2009-07-30 12:05:00,15.19,15.2,15.18,15.19,37000.0,13.581,13.5899,13.572,13.581,37000.0
2009-07-30 12:10:00,15.19,15.2,15.18,15.19,25400.0,13.581,13.5899,13.572,13.581,25400.0
2009-07-30 12:15:00,15.18,15.21,15.18,15.2,36400.0,13.572,13.5988,13.572,13.5899,36400.0
2009-07-30 12:20:00,15.21,15.22,15.2,15.21,26600.0,13.5988,13.6078,13.5899,13.5988,26600.0
2009-07-30 12:25:00,15.22,15.22,15.21,15.21,4800.0,13.6078,13.6078,13.5988,13.5988,4800.0
2009-07-30 12:30:00,15.21,15.22,15.2,15.22,43800.0,13.5988,13.6078,13.5899,13.6078,43800.0
2009-07-30 12:35:00,15.22,15.22,15.2,15.2,78600.0,13.6078,13.6078,13.5899,13.5899,78600.0
2009-07-30 12:40:00,15.2,15.2,15.17,15.18,38800.0,13.5899,13.5899,13.5631,13.572,38800.0
2009-07-30 12:45:00,15.18,15.19,15.18,15.19,11000.0,13.572,13.581,13.572,13.581,11000.0
2009-07-30 12:50:00,15.18,15.19,15.18,15.18,5000.0,13.572,13.581,13.572,13.572,5000.0
2009-07-30 12:55:00,15.18,15.19,15.15,15.15,48000.0,13.572,13.581,13.5452,13.5452,48000.0
2009-07-30 13:00:00,15.15,15.22,15.15,15.21,61400.0,13.5452,13.6078,13.5452,13.5988,61400.0
2009-07-30 13:05:00,15.2,15.22,15.19,15.22,20400.0,13.5899,13.6078,13.581,13.6078,20400.0
2009-07-30 13:10:00,15.22,15.22,15.21,15.21,33000.0,13.6078,13.6078,13.5988,13.5988,33000.0
2009-07-30 13:15:00,15.21,15.22,15.2,15.21,17000.0,13.5988,13.6078,13.5899,13.5988,17000.0
2009-07-30 13:20:00,15.21,15.22,15.21,15.22,34600.0,13.5988,13.6078,13.5988,13.6078,34600.0
2009-07-30 13:25:00,15.22,15.22,15.21,15.22,23000.0,13.6078,13.6078,13.5988,13.6078,23000.0
2009-07-30 13:30:00,15.22,15.22,15.22,15.22,26400.0,13.6078,13.6078,13.6078,13.6078,26400.0
2009-07-30 13:35:00,15.22,15.22,15.2,15.21,17800.0,13.6078,13.6078,13.5899,13.5988,17800.0
2009-07-30 13:40:00,15.21,15.22,15.2,15.21,25400.0,13.5988,13.6078,13.5899,13.5988,25400.0
2009-07-30 13:45:00,15.22,15.22,15.2,15.21,25400.0,13.6078,13.6078,13.5899,13.5988,25400.0
2009-07-30 13:50:00,15.2,15.22,15.2,15.22,72600.0,13.5899,13.6078,13.5899,13.6078,72600.0
2009-07-30 13:55:00,15.22,15.22,15.19,15.19,76000.0,13.6078,13.6078,13.581,13.581,76000.0
2009-07-30 14:00:00,15.19,15.19,15.18,15.19,46600.0,13.581,13.581,13.572,13.581,46600.0
2009-07-30 14:05:00,15.19,15.19,15.15,15.15,69600.0,13.581,13.581,13.5452,13.5452,69600.0
2009-07-30 14:10:00,15.15,15.17,15.14,15.14,64800.0,13.5452,13.5631,13.5363,13.5363,64800.0
2009-07-30 14:15:00,15.14,15.15,15.13,15.15,14200.0,13.5363,13.5452,13.5273,13.5452,14200.0
2009-07-30 14:20:00,15.15,15.15,15.13,15.15,50000.0,13.5452,13.5452,13.5273,13.5452,50000.0
2009-07-30 14:25:00,15.15,15.18,15.15,15.17,50400.0,13.5452,13.572,13.5452,13.5631,50400.0
2009-07-30 14:30:00,15.17,15.19,15.17,15.18,21000.0,13.5631,13.581,13.5631,13.572,21000.0
2009-07-30 14:35:00,15.18,15.2,15.18,15.2,21000.0,13.572,13.5899,13.572,13.5899,21000.0
2009-07-30 14:40:00,15.2,15.21,15.19,15.19,24000.0,13.5899,13.5988,13.581,13.581,24000.0
2009-07-30 14:45:00,15.2,15.2,15.18,15.18,16200.0,13.5899,13.5899,13.572,13.572,16200.0
2009-07-30 14:50:00,15.18,15.2,15.17,15.19,56200.0,13.572,13.5899,13.5631,13.581,56200.0
2009-07-30 14:55:00,15.2,15.2,15.19,15.19,19400.0,13.5899,13.5899,13.581,13.581,19400.0
2009-07-30 15:00:00,15.19,15.22,15.19,15.21,33800.0,13.581,13.6078,13.581,13.5988,33800.0
2009-07-30 15:05:00,15.22,15.22,15.21,15.22,33600.0,13.6078,13.6078,13.5988,13.6078,33600.0
2009-07-30 15:10:00,15.22,15.22,15.2,15.2,39400.0,13.6078,13.6078,13.5899,13.5899,39400.0
2009-07-30 15:15:00,15.2,15.21,15.18,15.2,45400.0,13.5899,13.5988,13.572,13.5899,45400.0
2009-07-30 15:20:00,15.2,15.22,15.19,15.2,54800.0,13.5899,13.6078,13.581,13.5899,54800.0
2009-07-30 15:25:00,15.2,15.2,15.17,15.2,47600.0,13.5899,13.5899,13.5631,13.5899,47600.0
2009-07-30 15:30:00,15.2,15.2,15.17,15.17,29400.0,13.5899,13.5899,13.5631,13.5631,29400.0
2009-07-30 15:35:00,15.17,15.17,15.12,15.13,73200.0,13.5631,13.5631,13.5184,13.5273,73200.0
2009-07-30 15:40:00,15.12,15.13,15.06,15.08,151400.0,13.5184,13.5273,13.4647,13.4826,151400.0
2009-07-30 15:45:00,15.08,15.1,15.07,15.09,137000.0,13.4826,13.5005,13.4737,13.4916,137000.0
2009-07-30 15:50:00,15.1,15.12,15.09,15.09,117200.0,13.5005,13.5184,13.4916,13.4916,117200.0
2009-07-30 15:55:00,15.09,15.12,15.06,15.08,257600.0,13.4916,13.5184,13.4647,13.4826,257600.0
2009-07-31 09:30:00,15.12,15.22,15.12,15.17,116600.0,13.5184,13.6078,13.5184,13.5631,116600.0
2009-07-31 09:35:00,15.16,15.17,15.08,15.1,288800.0,13.5541,13.5631,13.4826,13.5005,288800.0
2009-07-31 09:40:00,15.1,15.16,15.08,15.12,360400.0,13.5005,13.5541,13.4826,13.5184,360400.0
2009-07-31 09:45:00,15.12,15.18,15.12,15.13,220200.0,13.5184,13.572,13.5184,13.5273,220200.0
2009-07-31 09:50:00,15.13,15.15,15.1,15.13,147600.0,13.5273,13.5452,13.5005,13.5273,147600.0
2009-07-31 09:55:00,15.13,15.14,15.06,15.09,167400.0,13.5273,13.5363,13.4647,13.4916,167400.0
2009-07-31 10:00:00,15.09,15.11,14.99,15.01,288200.0,13.4916,13.5094,13.4021,13.42,288200.0
2009-07-31 10:05:00,15.01,15.02,14.96,15.0,361200.0,13.42,13.429,13.3753,13.4111,361200.0
2009-07-31 10:10:00,15.01,15.04,14.99,15.0,242000.0,13.42,13.4468,13.4021,13.4111,242000.0
2009-07-31 10:15:00,15.0,15.03,14.98,14.99,235800.0,13.4111,13.4379,13.3932,13.4021,235800.0
2009-07-31 10:20:00,14.99,15.02,14.99,15.01,131600.0,13.4021,13.429,13.4021,13.42,131600.0
2009-07-31 10:25:00,15.01,15.01,14.98,14.99,143200.0,13.42,13.42,13.3932,13.4021,143200.0
2009-07-31 10:30:00,14.99,15.04,14.98,15.04,226200.0,13.4021,13.4468,13.3932,13.4468,226200.0
2009-07-31 10:35:00,15.04,15.05,14.99,15.04,116400.0,13.4468,13.4558,13.4021,13.4468,116400.0
2009-07-31 10:40:00,15.04,15.09,15.04,15.09,157800.0,13.4468,13.4916,13.4468,13.4916,157800.0
2009-07-31 10:45:00,15.09,15.1,15.06,15.06,85200.0,13.4916,13.5005,13.4647,13.4647,85200.0
2009-07-31 10:50:00,15.06,15.11,15.06,15.09,124200.0,13.4647,13.5094,13.4647,13.4916,124200.0
2009-07-31 10:55:00,15.1,15.1,15.04,15.05,107400.0,13.5005,13.5005,13.4468,13.4558,107400.0
2009-07-31 11:00:00,15.05,15.06,15.0,15.02,142800.0,13.4558,13.4647,13.4111,13.429,142800.0
2009-07-31 11:05:00,15.02,15.02,14.97,14.99,102800.0,13.429,13.429,13.3843,13.4021,102800.0
2009-07-31 11:10:00,14.98,15.02,14.97,14.99,71600.0,13.3932,13.429,13.3843,13.4021,71600.0
2009-07-31 11:15:00,14.99,15.01,14.95,14.96,78200.0,13.4021,13.42,13.3664,13.3753,78200.0
2009-07-31 11:20:00,14.96,14.99,14.94,14.94,56600.0,13.3753,13.4021,13.3574,13.3574,56600.0
2009-07-31 11:25:00,14.95,14.97,14.95,14.96,31600.0,13.3664,13.3843,13.3664,13.3753,31600.0
2009-07-31 11:30:00,14.96,14.99,14.94,14.98,62000.0,13.3753,13.4021,13.3574,13.3932,62000.0
2009-07-31 11:35:00,14.98,15.01,14.97,14.97,85800.0,13.3932,13.42,13.3843,13.3843,85800.0
2009-07-31 11:40:00,14.97,15.0,14.96,14.98,35800.0,13.3843,13.4111,13.3753,13.3932,35800.0
2009-07-31 11:45:00,14.98,14.98,14.97,14.98,31000.0,13.3932,13.3932,13.3843,13.3932,31000.0
2009-07-31 11:50:00,14.98,15.01,14.97,14.99,34600.0,13.3932,13.42,13.3843,13.4021,34600.0
2009-07-31 11:55:00,14.99,14.99,14.96,14.97,42400.0,13.4021,13.4021,13.3753,13.3843,42400.0
2009-07-31 12:00:00,14.97,14.98,14.96,14.96,32400.0,13.3843,13.3932,13.3753,13.3753,32400.0
2009-07-31 12:05:00,14.96,14.97,14.95,14.96,20200.0,13.3753,13.3843,13.3664,13.3753,20200.0
2009-07-31 12:10:00,14.96,14.97,14.96,14.96,18800.0,13.3753,13.3843,13.3753,13.3753,18800.0
2009-07-31 12:15:00,14.96,14.97,14.94,14.96,27600.0,13.3753,13.3843,13.3574,13.3753,27600.0
2009-07-31 12:20:00,14.97,14.99,14.96,14.99,34200.0,13.3843,13.4021,13.3753,13.4021,34200.0
2009-07-31 12:25:00,14.99,15.01,14.99,14.99,45200.0,13.4021,13.42,13.4021,13.4021,45200.0
2009-07-31 12:30:00,14.99,15.0,14.97,14.97,25600.0,13.4021,13.4111,13.3843,13.3843,25600.0
2009-07-31 12:35:00,14.98,14.98,14.97,14.98,11400.0,13.3932,13.3932,13.3843,13.3932,11400.0
2009-07-31 12:40:00,14.98,14.98,14.95,14.95,29600.0,13.3932,13.3932,13.3664,13.3664,29600.0
2009-07-31 12:45:00,14.96,14.97,14.95,14.96,43800.0,13.3753,13.3843,13.3664,13.3753,43800.0
2009-07-31 12:50:00,14.96,14.96,14.94,14.94,46000.0,13.3753,13.3753,13.3574,13.3574,46000.0
2009-07-31 12:55:00,14.94,14.95,14.94,14.94,51800.0,13.3574,13.3664,13.3574,13.3574,51800.0
2009-07-31 13:00:00,14.94,14.94,14.93,14.93,53000.0,13.3574,13.3574,13.3485,13.3485,53000.0
2009-07-31 13:05:00,14.94,14.96,14.94,14.96,46600.0,13.3574,13.3753,13.3574,13.3753,46600.0
2009-07-31 13:10:00,14.96,14.99,14.96,14.97,100000.0,13.3753,13.4021,13.3753,13.3843,100000.0
2009-07-31 13:15:00,14.97,14.99,14.97,14.99,34600.0,13.3843,13.4021,13.3843,13.4021,34600.0
2009-07-31 13:20:00,14.99,14.99,14.99,14.99,41200.0,13.4021,13.4021,13.4021,13.4021,41200.0
2009-07-31 13:25:00,14.99,15.01,14.99,15.0,41200.0,13.4021,13.42,13.4021,13.4111,41200.0
2009-07-31 13:30:00,15.0,15.01,14.99,15.0,30800.0,13.4111,13.42,13.4021,13.4111,30800.0
2009-07-31 13:35:00,14.99,15.0,14.99,14.99,44200.0,13.4021,13.4111,13.4021,13.4021,44200.0
2009-07-31 13:40:00,14.99,15.0,14.99,15.0,28200.0,13.4021,13.4111,13.4021,13.4111,28200.0
2009-07-31 13:45:00,15.0,15.0,14.99,14.99,43800.0,13.4111,13.4111,13.4021,13.4021,43800.0
2009-07-31 13:50:00,14.99,15.0,14.99,14.99,34200.0,13.4021,13.4111,13.4021,13.4021,34200.0
2009-07-31 13:55:00,14.99,14.99,14.97,14.97,58800.0,13.4021,13.4021,13.3843,13.3843,58800.0
2009-07-31 14:00:00,14.97,14.98,14.96,14.96,84200.0,13.3843,13.3932,13.3753,13.3753,84200.0
2009-07-31 14:05:00,14.96,14.97,14.93,14.94,131000.0,13.3753,13.3843,13.3485,13.3574,131000.0
2009-07-31 14:10:00,14.95,14.99,14.95,14.96,150800.0,13.3664,13.4021,13.3664,13.3753,150800.0
2009-07-31 14:15:00,14.96,14.97,14.95,14.97,41600.0,13.3753,13.3843,13.3664,13.3843,41600.0
2009-07-31 14:20:00,14.97,14.99,14.94,14.97,204800.0,13.3843,13.4021,13.3574,13.3843,204800.0
2009-07-31 14:25:00,14.97,14.98,14.97,14.97,27600.0,13.3843,13.3932,13.3843,13.3843,27600.0
2009-07-31 14:30:00,14.97,14.97,14.96,14.96,60600.0,13.3843,13.3843,13.3753,13.3753,60600.0
2009-07-31 14:35:00,14.96,14.96,14.94,14.95,48000.0,13.3753,13.3753,13.3574,13.3664,48000.0
2009-07-31 14:40:00,14.95,14.96,14.91,14.91,72600.0,13.3664,13.3753,13.3306,13.3306,72600.0
2009-07-31 14:45:00,14.91,14.93,14.89,14.92,94400.0,13.3306,13.3485,13.3127,13.3396,94400.0
2009-07-31 14:50:00,14.93,14.93,14.91,14.92,86800.0,13.3485,13.3485,13.3306,13.3396,86800.0
2009-07-31 14:55:00,14.92,14.94,14.91,14.92,106200.0,13.3396,13.3574,13.3306,13.3396,106200.0
2009-07-31 15:00:00,14.92,14.92,14.9,14.91,87000.0,13.3396,13.3396,13.3217,13.3306,87000.0
2009-07-31 15:05:00,14.91,14.92,14.9,14.92,82400.0,13.3306,13.3396,13.3217,13.3396,82400.0
2009-07-31 15:10:00,14.92,14.92,14.9,14.91,98600.0,13.3396,13.3396,13.3217,13.3306,98600.0
2009-07-31 15:15:00,14.91,14.92,14.9,14.92,145200.0,13.3306,13.3396,13.3217,13.3396,145200.0
2009-07-31 15:20:00,14.92,14.93,14.92,14.93,192600.0,13.3396,13.3485,13.3396,13.3485,192600.0
2009-07-31 15:25:00,14.93,14.93,14.91,14.92,189200.0,13.3485,13.3485,13.3306,13.3396,189200.0
2009-07-31 15:30:00,14.92,14.92,14.87,14.88,257000.0,13.3396,13.3396,13.2949,13.3038,257000.0
2009-07-31 15:35:00,14.88,14.88,14.83,14.87,368800.0,13.3038,13.3038,13.2591,13.2949,368800.0
2009-07-31 15:40:00,14.87,14.87,14.81,14.82,323400.0,13.2949,13.2949,13.2412,13.2502,323400.0
2009-07-31 15:45:00,14.82,14.84,14.78,14.8,409600.0,13.2502,13.268,13.2144,13.2323,409600.0
2009-07-31 15:50:00,14.8,14.81,14.74,14.78,540200.0,13.2323,13.2412,13.1786,13.2144,540200.0
2009-07-31 15:55:00,14.77,14.82,14.75,14.79,544600.0,13.2054,13.2502,13.1876,13.2233,544600.0
2009-08-03 09:30:00,14.97,15.06,14.9,15.05,315200.0,13.3843,13.4647,13.3217,13.4558,315200.0
2009-08-03 09:35:00,15.03,15.05,14.97,14.99,231600.0,13.4379,13.4558,13.3843,13.4021,231600.0
2009-08-03 09:40:00,14.99,15.0,14.88,14.94,189400.0,13.4021,13.4111,13.3038,13.3574,189400.0
2009-08-03 09:45:00,14.94,14.95,14.92,14.95,180200.0,13.3574,13.3664,13.3396,13.3664,180200.0
2009-08-03 09:50:00,14.95,14.95,14.9,14.95,143000.0,13.3664,13.3664,13.3217,13.3664,143000.0
2009-08-03 09:55:00,14.95,14.99,14.94,14.99,129000.0,13.3664,13.4021,13.3574,13.4021,129000.0
2009-08-03 10:00:00,14.99,15.02,14.95,14.99,237600.0,13.4021,13.429,13.3664,13.4021,237600.0
2009-08-03 10:05:00,15.0,15.01,14.93,14.94,139800.0,13.4111,13.42,13.3485,13.3574,139800.0
2009-08-03 10:10:00,14.93,15.04,14.93,15.04,162600.0,13.3485,13.4468,13.3485,13.4468,162600.0
2009-08-03 10:15:00,15.04,15.06,14.99,14.99,176200.0,13.4468,13.4647,13.4021,13.4021,176200.0
2009-08-03 10:20:00,14.99,15.01,14.94,14.94,128800.0,13.4021,13.42,13.3574,13.3574,128800.0
2009-08-03 10:25:00,14.94,14.95,14.92,14.94,198600.0,13.3574,13.3664,13.3396,13.3574,198600.0
2009-08-03 10:30:00,14.94,15.0,14.94,14.97,141400.0,13.3574,13.4111,13.3574,13.3843,141400.0
2009-08-03 10:35:00,14.97,15.0,14.96,14.99,112000.0,13.3843,13.4111,13.3753,13.4021,112000.0
2009-08-03 10:40:00,15.0,15.02,14.98,15.02,130600.0,13.4111,13.429,13.3932,13.429,130600.0
2009-08-03 10:45:00,15.02,15.04,15.01,15.02,152600.0,13.429,13.4468,13.42,13.429,152600.0
2009-08-03 10:50:00,15.02,15.04,15.01,15.01,168000.0,13.429,13.4468,13.42,13.42,168000.0
2009-08-03 10:55:00,15.01,15.01,14.96,14.96,84800.0,13.42,13.42,13.3753,13.3753,84800.0
2009-08-03 11:00:00,14.96,14.97,14.95,14.97,116800.0,13.3753,13.3843,13.3664,13.3843,116800.0
2009-08-03 11:05:00,14.97,15.0,14.96,14.99,94200.0,13.3843,13.4111,13.3753,13.4021,94200.0
2009-08-03 11:10:00,14.99,14.99,14.97,14.97,70400.0,13.4021,13.4021,13.3843,13.3843,70400.0
2009-08-03 11:15:00,14.97,14.99,14.96,14.99,226400.0,13.3843,13.4021,13.3753,13.4021,226400.0
2009-08-03 11:20:00,15.0,15.02,14.99,15.01,132000.0,13.4111,13.429,13.4021,13.42,132000.0
2009-08-03 11:25:00,15.01,15.04,15.0,15.02,135000.0,13.42,13.4468,13.4111,13.429,135000.0
2009-08-03 11:30:00,15.01,15.04,15.01,15.02,68000.0,13.42,13.4468,13.42,13.429,68000.0
2009-08-03 11:35:00,15.02,15.06,15.01,15.04,188000.0,13.429,13.4647,13.42,13.4468,188000.0
2009-08-03 11:40:00,15.04,15.05,15.0,15.01,196800.0,13.4468,13.4558,13.4111,13.42,196800.0
2009-08-03 11:45:00,15.02,15.06,15.0,15.05,214600.0,13.429,13.4647,13.4111,13.4558,214600.0
2009-08-03 11:50:00,15.05,15.08,15.05,15.08,100000.0,13.4558,13.4826,13.4558,13.4826,100000.0
2009-08-03 11:55:00,15.08,15.1,15.07,15.09,185800.0,13.4826,13.5005,13.4737,13.4916,185800.0
2009-08-03 12:00:00,15.09,15.13,15.08,15.12,141000.0,13.4916,13.5273,13.4826,13.5184,141000.0
2009-08-03 12:05:00,15.12,15.18,15.12,15.17,124000.0,13.5184,13.572,13.5184,13.5631,124000.0
2009-08-03 12:10:00,15.18,15.18,15.15,15.15,123000.0,13.572,13.572,13.5452,13.5452,123000.0
2009-08-03 12:15:00,15.15,15.15,15.11,15.12,62800.0,13.5452,13.5452,13.5094,13.5184,62800.0
2009-08-03 12:20:00,15.11,15.12,15.11,15.11,56800.0,13.5094,13.5184,13.5094,13.5094,56800.0
2009-08-03 12:25:00,15.12,15.15,15.11,15.15,109000.0,13.5184,13.5452,13.5094,13.5452,109000.0
2009-08-03 12:30:00,15.15,15.19,15.15,15.16,184200.0,13.5452,13.581,13.5452,13.5541,184200.0
2009-08-03 12:35:00,15.17,15.18,15.13,15.13,151200.0,13.5631,13.572,13.5273,13.5273,151200.0
2009-08-03 12:40:00,15.14,15.15,15.13,15.13,157600.0,13.5363,13.5452,13.5273,13.5273,157600.0
2009-08-03 12:45:00,15.13,15.15,15.12,15.13,160400.0,13.5273,13.5452,13.5184,13.5273,160400.0
2009-08-03 12:50:00,15.13,15.16,15.12,15.13,170000.0,13.5273,13.5541,13.5184,13.5273,170000.0
2009-08-03 12:55:00,15.13,15.13,15.09,15.09,142600.0,13.5273,13.5273,13.4916,13.4916,142600.0
2009-08-03 13:00:00,15.09,15.15,15.09,15.14,144000.0,13.4916,13.5452,13.4916,13.5363,144000.0
2009-08-03 13:05:00,15.14,15.16,15.13,15.13,147600.0,13.5363,13.5541,13.5273,13.5273,147600.0
2009-08-03 13:10:00,15.13,15.15,15.13,15.15,125200.0,13.5273,13.5452,13.5273,13.5452,125200.0
2009-08-03 13:15:00,15.15,15.18,15.13,15.18,230800.0,13.5452,13.572,13.5273,13.572,230800.0
2009-08-03 13:20:00,15.18,15.18,15.15,15.16,164600.0,13.572,13.572,13.5452,13.5541,164600.0
2009-08-03 13:25:00,15.16,15.17,15.15,15.17,173200.0,13.5541,13.5631,13.5452,13.5631,173200.0
2009-08-03 13:30:00,15.17,15.18,15.13,15.14,156000.0,13.5631,13.572,13.5273,13.5363,156000.0
2009-08-03 13:35:00,15.14,15.15,15.1,15.1,172400.0,13.5363,13.5452,13.5005,13.5005,172400.0
2009-08-03 13:40:00,15.1,15.13,15.1,15.11,119600.0,13.5005,13.5273,13.5005,13.5094,119600.0
2009-08-03 13:45:00,15.11,15.13,15.1,15.13,119800.0,13.5094,13.5273,13.5005,13.5273,119800.0
2009-08-03 13:50:00,15.13,15.15,15.13,15.14,96200.0,13.5273,13.5452,13.5273,13.5363,96200.0
2009-08-03 13:55:00,15.15,15.17,15.13,15.15,250000.0,13.5452,13.5631,13.5273,13.5452,250000.0
2009-08-03 14:00:00,15.15,15.19,15.15,15.18,216600.0,13.5452,13.581,13.5452,13.572,216600.0
2009-08-03 14:05:00,15.18,15.19,15.14,15.14,207000.0,13.572,13.581,13.5363,13.5363,207000.0
2009-08-03 14:10:00,15.15,15.18,15.13,15.18,174600.0,13.5452,13.572,13.5273,13.572,174600.0
2009-08-03 14:15:00,15.18,15.2,15.18,15.2,126600.0,13.572,13.5899,13.572,13.5899,126600.0
2009-08-03 14:20:00,15.19,15.23,15.18,15.22,197200.0,13.581,13.6167,13.572,13.6078,197200.0
2009-08-03 14:25:00,15.23,15.24,15.22,15.22,239800.0,13.6167,13.6257,13.6078,13.6078,239800.0
2009-08-03 14:30:00,15.22,15.22,15.2,15.2,250600.0,13.6078,13.6078,13.5899,13.5899,250600.0
2009-08-03 14:35:00,15.2,15.22,15.19,15.22,159400.0,13.5899,13.6078,13.581,13.6078,159400.0
2009-08-03 14:40:00,15.22,15.27,15.22,15.26,140200.0,13.6078,13.6525,13.6078,13.6435,140200.0
2009-08-03 14:45:00,15.26,15.31,15.26,15.3,238200.0,13.6435,13.6882,13.6435,13.6793,238200.0
2009-08-03 14:50:00,15.3,15.31,15.3,15.31,234600.0,13.6793,13.6882,13.6793,13.6882,234600.0
2009-08-03 14:55:00,15.31,15.31,15.29,15.29,187800.0,13.6882,13.6882,13.6704,13.6704,187800.0
2009-08-03 15:00:00,15.29,15.31,15.28,15.3,190200.0,13.6704,13.6882,13.6614,13.6793,190200.0
2009-08-03 15:05:00,15.31,15.32,15.3,15.32,159800.0,13.6882,13.6972,13.6793,13.6972,159800.0
2009-08-03 15:10:00,15.32,15.36,15.31,15.35,222600.0,13.6972,13.733,13.6882,13.724,222600.0
2009-08-03 15:15:00,15.34,15.37,15.34,15.36,179000.0,13.7151,13.7419,13.7151,13.733,179000.0
2009-08-03 15:20:00,15.36,15.36,15.3,15.31,310000.0,13.733,13.733,13.6793,13.6882,310000.0
2009-08-03 15:25:00,15.31,15.31,15.27,15.27,283600.0,13.6882,13.6882,13.6525,13.6525,283600.0
2009-08-03 15:30:00,15.27,15.29,15.24,15.25,313800.0,13.6525,13.6704,13.6257,13.6346,313800.0
2009-08-03 15:35:00,15.25,15.29,15.22,15.23,672000.0,13.6346,13.6704,13.6078,13.6167,672000.0
2009-08-03 15:40:00,15.23,15.24,15.17,15.17,530200.0,13.6167,13.6257,13.5631,13.5631,530200.0
2009-08-03 15:45:00,15.17,15.24,15.15,15.23,342000.0,13.5631,13.6257,13.5452,13.6167,342000.0
2009-08-03 15:50:00,15.23,15.24,15.18,15.2,638600.0,13.6167,13.6257,13.572,13.5899,638600.0
2009-08-03 15:55:00,15.21,15.24,15.13,15.22,762000.0,13.5988,13.6257,13.5273,13.6078,762000.0
2009-08-04 09:30:00,16.54,16.69,16.48,16.64,1982200.0,14.788,14.9221,14.7343,14.8774,1982200.0
2009-08-04 09:35:00,16.65,16.66,16.53,16.63,1631800.0,14.8863,14.8952,14.779,14.8684,1631800.0
2009-08-04 09:40:00,16.63,16.75,16.37,16.48,1039800.0,14.8684,14.9757,14.636,14.7343,1039800.0
2009-08-04 09:45:00,16.47,16.59,16.46,16.54,784400.0,14.7254,14.8327,14.7164,14.788,784400.0
2009-08-04 09:50:00,16.54,16.55,16.46,16.52,881800.0,14.788,14.7969,14.7164,14.7701,881800.0
2009-08-04 09:55:00,16.52,16.66,16.52,16.58,685600.0,14.7701,14.8952,14.7701,14.8237,685600.0
2009-08-04 10:00:00,16.58,16.6,16.43,16.53,873800.0,14.8237,14.8416,14.6896,14.779,873800.0
2009-08-04 10:05:00,16.53,16.53,16.46,16.5,380400.0,14.779,14.779,14.7164,14.7522,380400.0
2009-08-04 10:10:00,16.5,16.55,16.49,16.52,630000.0,14.7522,14.7969,14.7433,14.7701,630000.0
2009-08-04 10:15:00,16.53,16.61,16.5,16.5,1467000.0,14.779,14.8505,14.7522,14.7522,1467000.0
2009-08-04 10:20:00,16.5,16.64,16.5,16.63,527600.0,14.7522,14.8774,14.7522,14.8684,527600.0
2009-08-04 10:25:00,16.64,16.66,16.59,16.64,607200.0,14.8774,14.8952,14.8327,14.8774,607200.0
2009-08-04 10:30:00,16.64,16.85,16.64,16.78,1187000.0,14.8774,15.0651,14.8774,15.0025,1187000.0
2009-08-04 10:35:00,16.78,16.8,16.68,16.68,588000.0,15.0025,15.0204,14.9131,14.9131,588000.0
2009-08-04 10:40:00,16.68,16.71,16.62,16.65,306400.0,14.9131,14.9399,14.8595,14.8863,306400.0
2009-08-04 10:45:00,16.65,16.66,16.6,16.65,345400.0,14.8863,14.8952,14.8416,14.8863,345400.0
2009-08-04 10:50:00,16.66,16.7,16.62,16.65,274200.0,14.8952,14.931,14.8595,14.8863,274200.0
2009-08-04 10:55:00,16.66,16.7,16.64,16.68,221800.0,14.8952,14.931,14.8774,14.9131,221800.0
2009-08-04 11:00:00,16.68,16.7,16.64,16.7,249200.0,14.9131,14.931,14.8774,14.931,249200.0
2009-08-04 11:05:00,16.7,16.72,16.65,16.66,226400.0,14.931,14.9489,14.8863,14.8952,226400.0
2009-08-04 11:10:00,16.66,16.7,16.65,16.65,413800.0,14.8952,14.931,14.8863,14.8863,413800.0
2009-08-04 11:15:00,16.66,16.66,16.57,16.6,588000.0,14.8952,14.8952,14.8148,14.8416,588000.0
2009-08-04 11:20:00,16.6,16.61,16.54,16.57,475200.0,14.8416,14.8505,14.788,14.8148,475200.0
2009-08-04 11:25:00,16.58,16.58,16.5,16.5,654000.0,14.8237,14.8237,14.7522,14.7522,654000.0
2009-08-04 11:30:00,16.5,16.56,16.5,16.54,333400.0,14.7522,14.8058,14.7522,14.788,333400.0
2009-08-04 11:35:00,16.54,16.64,16.52,16.59,415800.0,14.788,14.8774,14.7701,14.8327,415800.0
2009-08-04 11:40:00,16.59,16.59,16.54,16.55,340000.0,14.8327,14.8327,14.788,14.7969,340000.0
2009-08-04 11:45:00,16.55,16.61,16.55,16.55,517400.0,14.7969,14.8505,14.7969,14.7969,517400.0
2009-08-04 11:50:00,16.55,16.55,16.53,16.55,329200.0,14.7969,14.7969,14.779,14.7969,329200.0
2009-08-04 11:55:00,16.55,16.58,16.54,16.57,347000.0,14.7969,14.8237,14.788,14.8148,347000.0
2009-08-04 12:00:00,16.57,16.57,16.56,16.56,101600.0,14.8148,14.8148,14.8058,14.8058,101600.0
2009-08-04 12:05:00,16.56,16.61,16.56,16.61,143400.0,14.8058,14.8505,14.8058,14.8505,143400.0
2009-08-04 12:10:00,16.61,16.66,16.6,16.65,204400.0,14.8505,14.8952,14.8416,14.8863,204400.0
2009-08-04 12:15:00,16.65,16.67,16.62,16.64,221000.0,14.8863,14.9042,14.8595,14.8774,221000.0
2009-08-04 12:20:00,16.64,16.66,16.62,16.65,117800.0,14.8774,14.8952,14.8595,14.8863,117800.0
2009-08-04 12:25:00,16.65,16.66,16.64,16.65,59000.0,14.8863,14.8952,14.8774,14.8863,59000.0
2009-08-04 12:30:00,16.65,16.66,16.64,16.64,90000.0,14.8863,14.8952,14.8774,14.8774,90000.0
2009-08-04 12:35:00,16.64,16.68,16.64,16.67,177000.0,14.8774,14.9131,14.8774,14.9042,177000.0
2009-08-04 12:40:00,16.68,16.7,16.67,16.7,258200.0,14.9131,14.931,14.9042,14.931,258200.0
2009-08-04 12:45:00,16.7,16.73,16.69,16.69,194200.0,14.931,14.9578,14.9221,14.9221,194200.0
2009-08-04 12:50:00,16.69,16.7,16.68,16.7,92600.0,14.9221,14.931,14.9131,14.931,92600.0
2009-08-04 12:55:00,16.7,16.76,16.7,16.74,288200.0,14.931,14.9847,14.931,14.9668,288200.0
2009-08-04 13:00:00,16.74,16.76,16.73,16.73,158600.0,14.9668,14.9847,14.9578,14.9578,158600.0
2009-08-04 13:05:00,16.73,16.74,16.72,16.73,143200.0,14.9578,14.9668,14.9489,14.9578,143200.0
2009-08-04 13:10:00,16.73,16.78,16.72,16.76,191000.0,14.9578,15.0025,14.9489,14.9847,191000.0
2009-08-04 13:15:00,16.77,16.78,16.75,16.75,121600.0,14.9936,15.0025,14.9757,14.9757,121600.0
2009-08-04 13:20:00,16.75,16.76,16.72,16.75,160600.0,14.9757,14.9847,14.9489,14.9757,160600.0
2009-08-04 13:25:00,16.75,16.78,16.75,16.77,120400.0,14.9757,15.0025,14.9757,14.9936,120400.0
2009-08-04 13:30:00,16.77,16.78,16.76,16.77,102600.0,14.9936,15.0025,14.9847,14.9936,102600.0
2009-08-04 13:35:00,16.76,16.77,16.75,16.77,100800.0,14.9847,14.9936,14.9757,14.9936,100800.0
2009-08-04 13:40:00,16.77,16.78,16.76,16.77,97800.0,14.9936,15.0025,14.9847,14.9936,97800.0
2009-08-04 13:45:00,16.77,16.79,16.77,16.78,180400.0,14.9936,15.0115,14.9936,15.0025,180400.0
2009-08-04 13:50:00,16.78,16.78,16.75,16.75,249600.0,15.0025,15.0025,14.9757,14.9757,249600.0
2009-08-04 13:55:00,16.75,16.77,16.74,16.74,297200.0,14.9757,14.9936,14.9668,14.9668,297200.0
2009-08-04 14:00:00,16.74,16.77,16.74,16.77,254200.0,14.9668,14.9936,14.9668,14.9936,254200.0
2009-08-04 14:05:00,16.76,16.77,16.75,16.75,114400.0,14.9847,14.9936,14.9757,14.9757,114400.0
2009-08-04 14:10:00,16.75,16.77,16.75,16.77,215800.0,14.9757,14.9936,14.9757,14.9936,215800.0
2009-08-04 14:15:00,16.77,16.77,16.75,16.76,129400.0,14.9936,14.9936,14.9757,14.9847,129400.0
2009-08-04 14:20:00,16.77,16.78,16.75,16.78,160400.0,14.9936,15.0025,14.9757,15.0025,160400.0
2009-08-04 14:25:00,16.78,16.79,16.77,16.79,232000.0,15.0025,15.0115,14.9936,15.0115,232000.0
2009-08-04 14:30:00,16.79,16.8,16.78,16.8,320200.0,15.0115,15.0204,15.0025,15.0204,320200.0
2009-08-04 14:35:00,16.8,16.84,16.8,16.83,274200.0,15.0204,15.0562,15.0204,15.0472,274200.0
2009-08-04 14:40:00,16.84,16.86,16.83,16.86,238600.0,15.0562,15.0741,15.0472,15.0741,238600.0
2009-08-04 14:45:00,16.86,16.87,16.82,16.82,364600.0,15.0741,15.083,15.0383,15.0383,364600.0
2009-08-04 14:50:00,16.82,16.83,16.75,16.76,367600.0,15.0383,15.0472,14.9757,14.9847,367600.0
2009-08-04 14:55:00,16.77,16.79,16.75,16.77,284600.0,14.9936,15.0115,14.9757,14.9936,284600.0
2009-08-04 15:00:00,16.76,16.81,16.76,16.79,203200.0,14.9847,15.0294,14.9847,15.0115,203200.0
2009-08-04 15:05:00,16.79,16.83,16.79,16.82,165200.0,15.0115,15.0472,15.0115,15.0383,165200.0
2009-08-04 15:10:00,16.82,16.82,16.81,16.82,246600.0,15.0383,15.0383,15.0294,15.0383,246600.0
2009-08-04 15:15:00,16.82,16.83,16.81,16.82,185000.0,15.0383,15.0472,15.0294,15.0383,185000.0
2009-08-04 15:20:00,16.82,16.83,16.81,16.83,162600.0,15.0383,15.0472,15.0294,15.0472,162600.0
2009-08-04 15:25:00,16.83,16.86,16.82,16.86,277400.0,15.0472,15.0741,15.0383,15.0741,277400.0
2009-08-04 15:30:00,16.86,16.88,16.85,16.85,410400.0,15.0741,15.0919,15.0651,15.0651,410400.0
2009-08-04 15:35:00,16.85,16.86,16.85,16.85,333600.0,15.0651,15.0741,15.0651,15.0651,333600.0
2009-08-04 15:40:00,16.85,16.86,16.85,16.86,504600.0,15.0651,15.0741,15.0651,15.0741,504600.0
2009-08-04 15:45:00,16.86,16.86,16.85,16.86,543200.0,15.0741,15.0741,15.0651,15.0741,543200.0
2009-08-04 15:50:00,16.86,16.89,16.83,16.84,1107400.0,15.0741,15.1009,15.0472,15.0562,1107400.0
2009-08-04 15:55:00,16.84,16.85,16.75,16.8,1199800.0,15.0562,15.0651,14.9757,15.0204,1199800.0
2009-08-05 09:30:00,16.93,16.98,16.7,16.79,772800.0,15.1366,15.1813,14.931,15.0115,772800.0
2009-08-05 09:35:00,16.79,16.84,16.72,16.83,478200.0,15.0115,15.0562,14.9489,15.0472,478200.0
2009-08-05 09:40:00,16.83,17.07,16.8,17.0,813600.0,15.0472,15.2618,15.0204,15.1992,813600.0
2009-08-05 09:45:00,17.0,17.02,16.87,16.93,416000.0,15.1992,15.2171,15.083,15.1366,416000.0
2009-08-05 09:50:00,16.92,17.01,16.92,16.99,274200.0,15.1277,15.2082,15.1277,15.1903,274200.0
2009-08-05 09:55:00,16.99,16.99,16.93,16.98,218400.0,15.1903,15.1903,15.1366,15.1813,218400.0
2009-08-05 10:00:00,16.99,16.99,16.93,16.98,312000.0,15.1903,15.1903,15.1366,15.1813,312000.0
2009-08-05 10:05:00,16.98,17.06,16.95,17.04,371200.0,15.1813,15.2529,15.1545,15.235,371200.0
2009-08-05 10:10:00,17.04,17.08,17.0,17.08,360600.0,15.235,15.2708,15.1992,15.2708,360600.0
2009-08-05 10:15:00,17.08,17.16,17.07,17.13,340600.0,15.2708,15.3423,15.2618,15.3155,340600.0
2009-08-05 10:20:00,17.13,17.13,17.06,17.09,421800.0,15.3155,15.3155,15.2529,15.2797,421800.0
2009-08-05 10:25:00,17.08,17.09,16.99,17.0,468600.0,15.2708,15.2797,15.1903,15.1992,468600.0
2009-08-05 10:30:00,17.0,17.02,16.92,16.98,562400.0,15.1992,15.2171,15.1277,15.1813,562400.0
2009-08-05 10:35:00,16.98,16.99,16.89,16.89,301600.0,15.1813,15.1903,15.1009,15.1009,301600.0
2009-08-05 10:40:00,16.9,16.97,16.89,16.91,220000.0,15.1098,15.1724,15.1009,15.1188,220000.0
2009-08-05 10:45:00,16.92,16.92,16.87,16.89,164400.0,15.1277,15.1277,15.083,15.1009,164400.0
2009-08-05 10:50:00,16.89,16.92,16.87,16.92,168000.0,15.1009,15.1277,15.083,15.1277,168000.0
2009-08-05 10:55:00,16.92,17.01,16.9,17.01,391800.0,15.1277,15.2082,15.1098,15.2082,391800.0
2009-08-05 11:00:00,17.01,17.04,16.98,17.02,137800.0,15.2082,15.235,15.1813,15.2171,137800.0
2009-08-05 11:05:00,17.01,17.08,16.96,17.07,195600.0,15.2082,15.2708,15.1635,15.2618,195600.0
2009-08-05 11:10:00,17.07,17.12,17.07,17.12,192600.0,15.2618,15.3065,15.2618,15.3065,192600.0
2009-08-05 11:15:00,17.11,17.14,17.11,17.11,120000.0,15.2976,15.3244,15.2976,15.2976,120000.0
2009-08-05 11:20:00,17.11,17.14,17.1,17.11,132200.0,15.2976,15.3244,15.2886,15.2976,132200.0
2009-08-05 11:25:00,17.11,17.13,17.1,17.11,138400.0,15.2976,15.3155,15.2886,15.2976,138400.0
2009-08-05 11:30:00,17.11,17.11,17.06,17.07,122200.0,15.2976,15.2976,15.2529,15.2618,122200.0
2009-08-05 11:35:00,17.07,17.07,17.01,17.04,118800.0,15.2618,15.2618,15.2082,15.235,118800.0
2009-08-05 11:40:00,17.04,17.05,17.02,17.05,115200.0,15.235,15.2439,15.2171,15.2439,115200.0
2009-08-05 11:45:00,17.03,17.07,17.03,17.06,126000.0,15.2261,15.2618,15.2261,15.2529,126000.0
2009-08-05 11:50:00,17.07,17.08,17.05,17.06,88600.0,15.2618,15.2708,15.2439,15.2529,88600.0
2009-08-05 11:55:00,17.05,17.07,17.04,17.05,70000.0,15.2439,15.2618,15.235,15.2439,70000.0
2009-08-05 12:00:00,17.04,17.04,17.02,17.03,138200.0,15.235,15.235,15.2171,15.2261,138200.0
2009-08-05 12:05:00,17.03,17.04,17.02,17.03,124400.0,15.2261,15.235,15.2171,15.2261,124400.0
2009-08-05 12:10:00,17.03,17.08,17.02,17.08,37200.0,15.2261,15.2708,15.2171,15.2708,37200.0
2009-08-05 12:15:00,17.08,17.16,17.07,17.13,266400.0,15.2708,15.3423,15.2618,15.3155,266400.0
2009-08-05 12:20:00,17.13,17.17,17.13,17.14,336200.0,15.3155,15.3512,15.3155,15.3244,336200.0
2009-08-05 12:25:00,17.14,17.17,17.13,17.15,109000.0,15.3244,15.3512,15.3155,15.3333,109000.0
2009-08-05 12:30:00,17.15,17.2,17.15,17.18,166200.0,15.3333,15.378,15.3333,15.3602,166200.0
2009-08-05 12:35:00,17.18,17.22,17.17,17.22,190600.0,15.3602,15.3959,15.3512,15.3959,190600.0
2009-08-05 12:40:00,17.22,17.27,17.21,17.25,213000.0,15.3959,15.4406,15.387,15.4227,213000.0
2009-08-05 12:45:00,17.25,17.27,17.24,17.24,123400.0,15.4227,15.4406,15.4138,15.4138,123400.0
2009-08-05 12:50:00,17.24,17.27,17.23,17.25,203200.0,15.4138,15.4406,15.4049,15.4227,203200.0
2009-08-05 12:55:00,17.25,17.25,17.23,17.23,129600.0,15.4227,15.4227,15.4049,15.4049,129600.0
2009-08-05 13:00:00,17.24,17.25,17.18,17.19,263400.0,15.4138,15.4227,15.3602,15.3691,263400.0
2009-08-05 13:05:00,17.19,17.22,17.16,17.21,316200.0,15.3691,15.3959,15.3423,15.387,316200.0
2009-08-05 13:10:00,17.21,17.24,17.2,17.21,222000.0,15.387,15.4138,15.378,15.387,222000.0
2009-08-05 13:15:00,17.22,17.23,17.2,17.22,143200.0,15.3959,15.4049,15.378,15.3959,143200.0
2009-08-05 13:20:00,17.22,17.23,17.2,17.22,108400.0,15.3959,15.4049,15.378,15.3959,108400.0
2009-08-05 13:25:00,17.23,17.27,17.21,17.25,136000.0,15.4049,15.4406,15.387,15.4227,136000.0
2009-08-05 13:30:00,17.25,17.26,17.25,17.25,112800.0,15.4227,15.4317,15.4227,15.4227,112800.0
2009-08-05 13:35:00,17.25,17.27,17.25,17.27,55200.0,15.4227,15.4406,15.4227,15.4406,55200.0
2009-08-05 13:40:00,17.27,17.3,17.26,17.3,215000.0,15.4406,15.4675,15.4317,15.4675,215000.0
2009-08-05 13:45:00,17.3,17.32,17.29,17.29,173400.0,15.4675,15.4853,15.4585,15.4585,173400.0
2009-08-05 13:50:00,17.29,17.31,17.28,17.28,154600.0,15.4585,15.4764,15.4496,15.4496,154600.0
2009-08-05 13:55:00,17.29,17.31,17.25,17.26,145200.0,15.4585,15.4764,15.4227,15.4317,145200.0
2009-08-05 14:00:00,17.27,17.27,17.23,17.25,179400.0,15.4406,15.4406,15.4049,15.4227,179400.0
2009-08-05 14:05:00,17.25,17.25,17.21,17.21,98200.0,15.4227,15.4227,15.387,15.387,98200.0
2009-08-05 14:10:00,17.21,17.24,17.21,17.24,135800.0,15.387,15.4138,15.387,15.4138,135800.0
2009-08-05 14:15:00,17.24,17.25,17.23,17.23,110400.0,15.4138,15.4227,15.4049,15.4049,110400.0
2009-08-05 14:20:00,17.23,17.24,17.18,17.21,255800.0,15.4049,15.4138,15.3602,15.387,255800.0
2009-08-05 14:25:00,17.21,17.22,17.18,17.18,87200.0,15.387,15.3959,15.3602,15.3602,87200.0
2009-08-05 14:30:00,17.19,17.2,17.18,17.2,108200.0,15.3691,15.378,15.3602,15.378,108200.0
2009-08-05 14:35:00,17.19,17.21,17.17,17.19,156800.0,15.3691,15.387,15.3512,15.3691,156800.0
2009-08-05 14:40:00,17.19,17.23,17.17,17.23,197800.0,15.3691,15.4049,15.3512,15.4049,197800.0
2009-08-05 14:45:00,17.22,17.24,17.2,17.24,119000.0,15.3959,15.4138,15.378,15.4138,119000.0
2009-08-05 14:50:00,17.24,17.26,17.23,17.25,99000.0,15.4138,15.4317,15.4049,15.4227,99000.0
2009-08-05 14:55:00,17.25,17.3,17.24,17.3,239400.0,15.4227,15.4675,15.4138,15.4675,239400.0
2009-08-05 15:00:00,17.3,17.34,17.29,17.34,545000.0,15.4675,15.5032,15.4585,15.5032,545000.0
2009-08-05 15:05:00,17.34,17.39,17.33,17.39,334400.0,15.5032,15.5479,15.4943,15.5479,334400.0
2009-08-05 15:10:00,17.39,17.39,17.36,17.36,226000.0,15.5479,15.5479,15.5211,15.5211,226000.0
2009-08-05 15:15:00,17.36,17.4,17.36,17.38,386000.0,15.5211,15.5569,15.5211,15.539,386000.0
2009-08-05 15:20:00,17.38,17.39,17.0,17.34,207200.0,15.539,15.5479,15.1992,15.5032,207200.0
2009-08-05 15:25:00,17.34,17.36,17.33,17.34,225200.0,15.5032,15.5211,15.4943,15.5032,225200.0
2009-08-05 15:30:00,17.34,17.36,17.32,17.35,367800.0,15.5032,15.5211,15.4853,15.5122,367800.0
2009-08-05 15:35:00,17.35,17.36,17.32,17.32,183200.0,15.5122,15.5211,15.4853,15.4853,183200.0
2009-08-05 15:40:00,17.32,17.36,17.31,17.35,285200.0,15.4853,15.5211,15.4764,15.5122,285200.0
2009-08-05 15:45:00,17.35,17.35,17.29,17.29,205200.0,15.5122,15.5122,15.4585,15.4585,205200.0
2009-08-05 15:50:00,17.29,17.31,17.28,17.31,231600.0,15.4585,15.4764,15.4496,15.4764,231600.0
2009-08-05 15:55:00,17.31,17.33,17.28,17.3,497400.0,15.4764,15.4943,15.4496,15.4675,497400.0
2009-08-06 09:30:00,17.3,17.36,17.15,17.28,315000.0,15.4675,15.5211,15.3333,15.4496,315000.0
2009-08-06 09:35:00,17.29,17.3,17.14,17.17,208200.0,15.4585,15.4675,15.3244,15.3512,208200.0
2009-08-06 09:40:00,17.17,17.2,16.95,16.99,296000.0,15.3512,15.378,15.1545,15.1903,296000.0
2009-08-06 09:45:00,16.99,17.01,16.86,16.88,166800.0,15.1903,15.2082,15.0741,15.0919,166800.0
2009-08-06 09:50:00,16.88,16.95,16.81,16.81,730400.0,15.0919,15.1545,15.0294,15.0294,730400.0
2009-08-06 09:55:00,16.81,16.84,16.81,16.82,214200.0,15.0294,15.0562,15.0294,15.0383,214200.0
2009-08-06 10:00:00,16.82,16.83,16.81,16.83,197000.0,15.0383,15.0472,15.0294,15.0472,197000.0
2009-08-06 10:05:00,16.83,16.89,16.82,16.82,185600.0,15.0472,15.1009,15.0383,15.0383,185600.0
2009-08-06 10:10:00,16.82,16.85,16.8,16.81,160200.0,15.0383,15.0651,15.0204,15.0294,160200.0
2009-08-06 10:15:00,16.8,16.83,16.79,16.81,357000.0,15.0204,15.0472,15.0115,15.0294,357000.0
2009-08-06 10:20:00,16.8,16.86,16.78,16.84,214800.0,15.0204,15.0741,15.0025,15.0562,214800.0
2009-08-06 10:25:00,16.84,16.87,16.82,16.87,230400.0,15.0562,15.083,15.0383,15.083,230400.0
2009-08-06 10:30:00,16.87,16.92,16.86,16.89,192000.0,15.083,15.1277,15.0741,15.1009,192000.0
2009-08-06 10:35:00,16.89,16.96,16.89,16.95,186200.0,15.1009,15.1635,15.1009,15.1545,186200.0
2009-08-06 10:40:00,16.95,16.96,16.93,16.93,114800.0,15.1545,15.1635,15.1366,15.1366,114800.0
2009-08-06 10:45:00,16.93,16.97,16.93,16.95,148400.0,15.1366,15.1724,15.1366,15.1545,148400.0
2009-08-06 10:50:00,16.94,16.95,16.86,16.88,205600.0,15.1456,15.1545,15.0741,15.0919,205600.0
2009-08-06 10:55:00,16.89,16.9,16.86,16.89,117800.0,15.1009,15.1098,15.0741,15.1009,117800.0
2009-08-06 11:00:00,16.89,16.96,16.89,16.95,198200.0,15.1009,15.1635,15.1009,15.1545,198200.0
2009-08-06 11:05:00,16.95,16.97,16.92,16.92,165600.0,15.1545,15.1724,15.1277,15.1277,165600.0
2009-08-06 11:10:00,16.92,16.98,16.91,16.98,163600.0,15.1277,15.1813,15.1188,15.1813,163600.0
2009-08-06 11:15:00,16.98,17.02,16.96,16.97,185600.0,15.1813,15.2171,15.1635,15.1724,185600.0
2009-08-06 11:20:00,16.98,16.99,16.9,16.9,61600.0,15.1813,15.1903,15.1098,15.1098,61600.0
2009-08-06 11:25:00,16.9,16.93,16.87,16.89,85800.0,15.1098,15.1366,15.083,15.1009,85800.0
2009-08-06 11:30:00,16.88,16.88,16.82,16.84,289800.0,15.0919,15.0919,15.0383,15.0562,289800.0
2009-08-06 11:35:00,16.84,16.9,16.84,16.88,225800.0,15.0562,15.1098,15.0562,15.0919,225800.0
2009-08-06 11:40:00,16.88,16.92,16.88,16.92,112800.0,15.0919,15.1277,15.0919,15.1277,112800.0
2009-08-06 11:45:00,16.92,16.94,16.92,16.92,49000.0,15.1277,15.1456,15.1277,15.1277,49000.0
2009-08-06 11:50:00,16.92,16.99,16.92,16.98,189200.0,15.1277,15.1903,15.1277,15.1813,189200.0
2009-08-06 11:55:00,16.98,16.99,16.97,16.98,53800.0,15.1813,15.1903,15.1724,15.1813,53800.0
2009-08-06 12:00:00,16.99,16.99,16.97,16.99,68200.0,15.1903,15.1903,15.1724,15.1903,68200.0
2009-08-06 12:05:00,16.99,16.99,16.97,16.98,59200.0,15.1903,15.1903,15.1724,15.1813,59200.0
2009-08-06 12:10:00,16.98,17.02,16.97,17.02,144600.0,15.1813,15.2171,15.1724,15.2171,144600.0
2009-08-06 12:15:00,17.02,17.07,17.0,17.06,175000.0,15.2171,15.2618,15.1992,15.2529,175000.0
2009-08-06 12:20:00,17.06,17.13,17.05,17.1,245800.0,15.2529,15.3155,15.2439,15.2886,245800.0
2009-08-06 12:25:00,17.1,17.12,17.08,17.08,99800.0,15.2886,15.3065,15.2708,15.2708,99800.0
2009-08-06 12:30:00,17.08,17.08,17.04,17.04,35800.0,15.2708,15.2708,15.235,15.235,35800.0
2009-08-06 12:35:00,17.04,17.04,17.02,17.03,56600.0,15.235,15.235,15.2171,15.2261,56600.0
2009-08-06 12:40:00,17.03,17.06,17.02,17.05,46400.0,15.2261,15.2529,15.2171,15.2439,46400.0
2009-08-06 12:45:00,17.05,17.11,17.05,17.1,162600.0,15.2439,15.2976,15.2439,15.2886,162600.0
2009-08-06 12:50:00,17.1,17.11,17.1,17.11,145600.0,15.2886,15.2976,15.2886,15.2976,145600.0
2009-08-06 12:55:00,17.1,17.11,17.1,17.1,25600.0,15.2886,15.2976,15.2886,15.2886,25600.0
2009-08-06 13:00:00,17.1,17.1,17.06,17.06,71200.0,15.2886,15.2886,15.2529,15.2529,71200.0
2009-08-06 13:05:00,17.06,17.09,17.05,17.09,55400.0,15.2529,15.2797,15.2439,15.2797,55400.0
2009-08-06 13:10:00,17.08,17.09,17.08,17.08,28200.0,15.2708,15.2797,15.2708,15.2708,28200.0
2009-08-06 13:15:00,17.09,17.11,17.09,17.1,30200.0,15.2797,15.2976,15.2797,15.2886,30200.0
2009-08-06 13:20:00,17.11,17.11,17.1,17.11,52800.0,15.2976,15.2976,15.2886,15.2976,52800.0
2009-08-06 13:25:00,17.11,17.12,17.09,17.11,37600.0,15.2976,15.3065,15.2797,15.2976,37600.0
2009-08-06 13:30:00,17.11,17.15,17.11,17.14,49800.0,15.2976,15.3333,15.2976,15.3244,49800.0
2009-08-06 13:35:00,17.13,17.14,17.09,17.09,41000.0,15.3155,15.3244,15.2797,15.2797,41000.0
2009-08-06 13:40:00,17.09,17.1,17.03,17.03,84800.0,15.2797,15.2886,15.2261,15.2261,84800.0
2009-08-06 13:45:00,17.03,17.04,17.0,17.01,71200.0,15.2261,15.235,15.1992,15.2082,71200.0
2009-08-06 13:50:00,17.01,17.02,16.99,16.99,56600.0,15.2082,15.2171,15.1903,15.1903,56600.0
2009-08-06 13:55:00,16.99,17.0,16.98,16.98,50200.0,15.1903,15.1992,15.1813,15.1813,50200.0
2009-08-06 14:00:00,16.98,16.98,16.93,16.93,130200.0,15.1813,15.1813,15.1366,15.1366,130200.0
2009-08-06 14:05:00,16.93,16.96,16.91,16.96,70600.0,15.1366,15.1635,15.1188,15.1635,70600.0
2009-08-06 14:10:00,16.96,16.97,16.93,16.96,61800.0,15.1635,15.1724,15.1366,15.1635,61800.0
2009-08-06 14:15:00,16.96,16.96,16.93,16.93,38600.0,15.1635,15.1635,15.1366,15.1366,38600.0
2009-08-06 14:20:00,16.93,16.95,16.92,16.95,60800.0,15.1366,15.1545,15.1277,15.1545,60800.0
2009-08-06 14:25:00,16.95,16.97,16.95,16.97,53200.0,15.1545,15.1724,15.1545,15.1724,53200.0
2009-08-06 14:30:00,16.97,16.98,16.95,16.97,147600.0,15.1724,15.1813,15.1545,15.1724,147600.0
2009-08-06 14:35:00,16.97,16.98,16.95,16.95,51600.0,15.1724,15.1813,15.1545,15.1545,51600.0
2009-08-06 14:40:00,16.95,16.96,16.95,16.96,39600.0,15.1545,15.1635,15.1545,15.1635,39600.0
2009-08-06 14:45:00,16.95,16.98,16.93,16.98,62200.0,15.1545,15.1813,15.1366,15.1813,62200.0
2009-08-06 14:50:00,16.98,16.98,16.96,16.97,100600.0,15.1813,15.1813,15.1635,15.1724,100600.0
2009-08-06 14:55:00,16.97,17.0,16.97,16.98,131400.0,15.1724,15.1992,15.1724,15.1813,131400.0
2009-08-06 15:00:00,16.98,17.01,16.97,17.01,118400.0,15.1813,15.2082,15.1724,15.2082,118400.0
2009-08-06 15:05:00,17.0,17.01,17.0,17.0,57600.0,15.1992,15.2082,15.1992,15.1992,57600.0
2009-08-06 15:10:00,17.0,17.01,16.99,17.01,131400.0,15.1992,15.2082,15.1903,15.2082,131400.0
2009-08-06 15:15:00,17.01,17.05,17.01,17.04,89000.0,15.2082,15.2439,15.2082,15.235,89000.0
2009-08-06 15:20:00,17.05,17.07,17.03,17.06,110800.0,15.2439,15.2618,15.2261,15.2529,110800.0
2009-08-06 15:25:00,17.06,17.08,17.05,17.06,74400.0,15.2529,15.2708,15.2439,15.2529,74400.0
2009-08-06 15:30:00,17.06,17.07,17.03,17.04,211800.0,15.2529,15.2618,15.2261,15.235,211800.0
2009-08-06 15:35:00,17.04,17.06,17.03,17.06,204200.0,15.235,15.2529,15.2261,15.2529,204200.0
2009-08-06 15:40:00,17.06,17.08,17.05,17.07,95000.0,15.2529,15.2708,15.2439,15.2618,95000.0
2009-08-06 15:45:00,17.07,17.08,17.06,17.08,133600.0,15.2618,15.2708,15.2529,15.2708,133600.0
2009-08-06 15:50:00,17.07,17.07,17.02,17.06,349200.0,15.2618,15.2618,15.2171,15.2529,349200.0
2009-08-06 15:55:00,17.06,17.07,16.99,17.04,379200.0,15.2529,15.2618,15.1903,15.235,379200.0
2009-08-07 09:30:00,17.08,17.28,17.07,17.22,339800.0,15.2708,15.4496,15.2618,15.3959,339800.0
2009-08-07 09:35:00,17.22,17.25,17.2,17.22,268400.0,15.3959,15.4227,15.378,15.3959,268400.0
2009-08-07 09:40:00,17.22,17.25,17.16,17.2,276000.0,15.3959,15.4227,15.3423,15.378,276000.0
2009-08-07 09:45:00,17.19,17.21,17.18,17.21,193200.0,15.3691,15.387,15.3602,15.387,193200.0
2009-08-07 09:50:00,17.21,17.22,17.16,17.18,177800.0,15.387,15.3959,15.3423,15.3602,177800.0
2009-08-07 09:55:00,17.18,17.2,17.11,17.12,130800.0,15.3602,15.378,15.2976,15.3065,130800.0
2009-08-07 10:00:00,17.11,17.13,17.1,17.13,176800.0,15.2976,15.3155,15.2886,15.3155,176800.0
2009-08-07 10:05:00,17.13,17.13,17.08,17.11,229000.0,15.3155,15.3155,15.2708,15.2976,229000.0
2009-08-07 10:10:00,17.11,17.18,17.1,17.14,150000.0,15.2976,15.3602,15.2886,15.3244,150000.0
2009-08-07 10:15:00,17.15,17.2,17.14,17.19,101000.0,15.3333,15.378,15.3244,15.3691,101000.0
2009-08-07 10:20:00,17.19,17.2,17.11,17.14,112200.0,15.3691,15.378,15.2976,15.3244,112200.0
2009-08-07 10:25:00,17.14,17.15,17.13,17.14,83600.0,15.3244,15.3333,15.3155,15.3244,83600.0
2009-08-07 10:30:00,17.14,17.18,17.14,17.17,78600.0,15.3244,15.3602,15.3244,15.3512,78600.0
2009-08-07 10:35:00,17.17,17.25,17.17,17.25,93600.0,15.3512,15.4227,15.3512,15.4227,93600.0
2009-08-07 10:40:00,17.25,17.25,17.23,17.24,65800.0,15.4227,15.4227,15.4049,15.4138,65800.0
2009-08-07 10:45:00,17.24,17.27,17.23,17.23,141600.0,15.4138,15.4406,15.4049,15.4049,141600.0
2009-08-07 10:50:00,17.24,17.24,17.2,17.2,70600.0,15.4138,15.4138,15.378,15.378,70600.0
2009-08-07 10:55:00,17.2,17.28,17.19,17.23,154800.0,15.378,15.4496,15.3691,15.4049,154800.0
2009-08-07 11:00:00,17.24,17.27,17.22,17.26,127200.0,15.4138,15.4406,15.3959,15.4317,127200.0
2009-08-07 11:05:00,17.26,17.27,17.22,17.22,78000.0,15.4317,15.4406,15.3959,15.3959,78000.0
2009-08-07 11:10:00,17.22,17.23,17.21,17.23,43200.0,15.3959,15.4049,15.387,15.4049,43200.0
2009-08-07 11:15:00,17.23,17.23,17.19,17.19,57000.0,15.4049,15.4049,15.3691,15.3691,57000.0
2009-08-07 11:20:00,17.19,17.2,17.18,17.19,90200.0,15.3691,15.378,15.3602,15.3691,90200.0
2009-08-07 11:25:00,17.18,17.2,17.18,17.2,48000.0,15.3602,15.378,15.3602,15.378,48000.0
2009-08-07 11:30:00,17.19,17.2,17.18,17.18,152200.0,15.3691,15.378,15.3602,15.3602,152200.0
2009-08-07 11:35:00,17.18,17.18,17.16,17.17,132600.0,15.3602,15.3602,15.3423,15.3512,132600.0
2009-08-07 11:40:00,17.17,17.17,17.08,17.09,216800.0,15.3512,15.3512,15.2708,15.2797,216800.0
2009-08-07 11:45:00,17.09,17.09,17.06,17.07,212800.0,15.2797,15.2797,15.2529,15.2618,212800.0
2009-08-07 11:50:00,17.07,17.09,17.07,17.07,107000.0,15.2618,15.2797,15.2618,15.2618,107000.0
2009-08-07 11:55:00,17.07,17.13,17.07,17.1,177400.0,15.2618,15.3155,15.2618,15.2886,177400.0
2009-08-07 12:00:00,17.1,17.13,17.1,17.11,63400.0,15.2886,15.3155,15.2886,15.2976,63400.0
2009-08-07 12:05:00,17.11,17.13,17.11,17.11,52800.0,15.2976,15.3155,15.2976,15.2976,52800.0
2009-08-07 12:10:00,17.11,17.13,17.09,17.1,50600.0,15.2976,15.3155,15.2797,15.2886,50600.0
2009-08-07 12:15:00,17.1,17.1,17.07,17.09,50600.0,15.2886,15.2886,15.2618,15.2797,50600.0
2009-08-07 12:20:00,17.09,17.11,17.09,17.1,39200.0,15.2797,15.2976,15.2797,15.2886,39200.0
2009-08-07 12:25:00,17.09,17.1,17.09,17.1,52200.0,15.2797,15.2886,15.2797,15.2886,52200.0
2009-08-07 12:30:00,17.1,17.11,17.09,17.11,101000.0,15.2886,15.2976,15.2797,15.2976,101000.0
2009-08-07 12:35:00,17.11,17.13,17.1,17.11,98200.0,15.2976,15.3155,15.2886,15.2976,98200.0
2009-08-07 12:40:00,17.11,17.11,17.09,17.11,63200.0,15.2976,15.2976,15.2797,15.2976,63200.0
2009-08-07 12:45:00,17.11,17.12,17.07,17.08,138800.0,15.2976,15.3065,15.2618,15.2708,138800.0
2009-08-07 12:50:00,17.07,17.08,17.05,17.08,149000.0,15.2618,15.2708,15.2439,15.2708,149000.0
2009-08-07 12:55:00,17.08,17.08,17.02,17.04,158800.0,15.2708,15.2708,15.2171,15.235,158800.0
2009-08-07 13:00:00,17.04,17.09,17.04,17.07,88400.0,15.235,15.2797,15.235,15.2618,88400.0
2009-08-07 13:05:00,17.06,17.07,17.05,17.07,62200.0,15.2529,15.2618,15.2439,15.2618,62200.0
2009-08-07 13:10:00,17.07,17.09,17.06,17.08,44600.0,15.2618,15.2797,15.2529,15.2708,44600.0
2009-08-07 13:15:00,17.08,17.09,17.05,17.05,75600.0,15.2708,15.2797,15.2439,15.2439,75600.0
2009-08-07 13:20:00,17.05,17.06,17.05,17.05,85400.0,15.2439,15.2529,15.2439,15.2439,85400.0
2009-08-07 13:25:00,17.05,17.08,17.04,17.08,152400.0,15.2439,15.2708,15.235,15.2708,152400.0
2009-08-07 13:30:00,17.07,17.09,17.05,17.06,103000.0,15.2618,15.2797,15.2439,15.2529,103000.0
2009-08-07 13:35:00,17.06,17.08,17.06,17.06,161800.0,15.2529,15.2708,15.2529,15.2529,161800.0
2009-08-07 13:40:00,17.06,17.06,17.05,17.06,109400.0,15.2529,15.2529,15.2439,15.2529,109400.0
2009-08-07 13:45:00,17.06,17.09,17.06,17.08,83600.0,15.2529,15.2797,15.2529,15.2708,83600.0
2009-08-07 13:50:00,17.08,17.09,17.06,17.06,102000.0,15.2708,15.2797,15.2529,15.2529,102000.0
2009-08-07 13:55:00,17.06,17.06,17.04,17.04,142400.0,15.2529,15.2529,15.235,15.235,142400.0
2009-08-07 14:00:00,17.04,17.08,17.04,17.08,72600.0,15.235,15.2708,15.235,15.2708,72600.0
2009-08-07 14:05:00,17.08,17.09,17.07,17.07,73600.0,15.2708,15.2797,15.2618,15.2618,73600.0
2009-08-07 14:10:00,17.07,17.08,17.06,17.07,65600.0,15.2618,15.2708,15.2529,15.2618,65600.0
2009-08-07 14:15:00,17.07,17.07,17.04,17.05,112800.0,15.2618,15.2618,15.235,15.2439,112800.0
2009-08-07 14:20:00,17.05,17.06,17.02,17.02,97200.0,15.2439,15.2529,15.2171,15.2171,97200.0
2009-08-07 14:25:00,17.02,17.04,17.0,17.04,93600.0,15.2171,15.235,15.1992,15.235,93600.0
2009-08-07 14:30:00,17.04,17.05,17.04,17.04,80600.0,15.235,15.2439,15.235,15.235,80600.0
2009-08-07 14:35:00,17.04,17.05,17.03,17.03,83800.0,15.235,15.2439,15.2261,15.2261,83800.0
2009-08-07 14:40:00,17.03,17.05,17.03,17.05,74400.0,15.2261,15.2439,15.2261,15.2439,74400.0
2009-08-07 14:45:00,17.05,17.07,17.05,17.05,80600.0,15.2439,15.2618,15.2439,15.2439,80600.0
2009-08-07 14:50:00,17.05,17.05,17.03,17.04,65200.0,15.2439,15.2439,15.2261,15.235,65200.0
2009-08-07 14:55:00,17.04,17.06,17.04,17.05,96000.0,15.235,15.2529,15.235,15.2439,96000.0
2009-08-07 15:00:00,17.06,17.07,17.02,17.05,227400.0,15.2529,15.2618,15.2171,15.2439,227400.0
2009-08-07 15:05:00,17.05,17.06,17.01,17.05,145800.0,15.2439,15.2529,15.2082,15.2439,145800.0
2009-08-07 15:10:00,17.05,17.06,17.04,17.05,165800.0,15.2439,15.2529,15.235,15.2439,165800.0
2009-08-07 15:15:00,17.05,17.07,17.03,17.04,130200.0,15.2439,15.2618,15.2261,15.235,130200.0
2009-08-07 15:20:00,17.03,17.03,17.0,17.02,127000.0,15.2261,15.2261,15.1992,15.2171,127000.0
2009-08-07 15:25:00,17.02,17.05,17.0,17.04,283800.0,15.2171,15.2439,15.1992,15.235,283800.0
2009-08-07 15:30:00,17.04,17.07,17.01,17.07,175800.0,15.235,15.2618,15.2082,15.2618,175800.0
2009-08-07 15:35:00,17.07,17.08,17.06,17.08,103000.0,15.2618,15.2708,15.2529,15.2708,103000.0
2009-08-07 15:40:00,17.08,17.1,17.07,17.08,232200.0,15.2708,15.2886,15.2618,15.2708,232200.0
2009-08-07 15:45:00,17.08,17.09,17.06,17.08,165400.0,15.2708,15.2797,15.2529,15.2708,165400.0
2009-08-07 15:50:00,17.08,17.1,17.07,17.1,245400.0,15.2708,15.2886,15.2618,15.2886,245400.0
2009-08-07 15:55:00,17.1,17.1,17.06,17.06,259200.0,15.2886,15.2886,15.2529,15.2529,259200.0
2009-08-10 09:30:00,17.24,17.24,16.92,17.07,241200.0,15.4138,15.4138,15.1277,15.2618,241200.0
2009-08-10 09:35:00,17.08,17.15,17.07,17.14,133000.0,15.2708,15.3333,15.2618,15.3244,133000.0
2009-08-10 09:40:00,17.13,17.2,17.08,17.18,173400.0,15.3155,15.378,15.2708,15.3602,173400.0
2009-08-10 09:45:00,17.18,17.21,17.13,17.16,142200.0,15.3602,15.387,15.3155,15.3423,142200.0
2009-08-10 09:50:00,17.16,17.25,17.14,17.22,105000.0,15.3423,15.4227,15.3244,15.3959,105000.0
2009-08-10 09:55:00,17.22,17.25,17.19,17.2,88200.0,15.3959,15.4227,15.3691,15.378,88200.0
2009-08-10 10:00:00,17.19,17.2,17.14,17.14,88800.0,15.3691,15.378,15.3244,15.3244,88800.0
2009-08-10 10:05:00,17.14,17.16,17.11,17.11,73000.0,15.3244,15.3423,15.2976,15.2976,73000.0
2009-08-10 10:10:00,17.12,17.17,17.12,17.16,112400.0,15.3065,15.3512,15.3065,15.3423,112400.0
2009-08-10 10:15:00,17.17,17.22,17.16,17.21,114600.0,15.3512,15.3959,15.3423,15.387,114600.0
2009-08-10 10:20:00,17.21,17.25,17.2,17.25,214400.0,15.387,15.4227,15.378,15.4227,214400.0
2009-08-10 10:25:00,17.25,17.25,17.22,17.25,169600.0,15.4227,15.4227,15.3959,15.4227,169600.0
2009-08-10 10:30:00,17.25,17.25,17.23,17.25,168200.0,15.4227,15.4227,15.4049,15.4227,168200.0
2009-08-10 10:35:00,17.25,17.27,17.24,17.27,109200.0,15.4227,15.4406,15.4138,15.4406,109200.0
2009-08-10 10:40:00,17.27,17.31,17.25,17.31,144000.0,15.4406,15.4764,15.4227,15.4764,144000.0
2009-08-10 10:45:00,17.31,17.33,17.3,17.33,141400.0,15.4764,15.4943,15.4675,15.4943,141400.0
2009-08-10 10:50:00,17.33,17.35,17.3,17.31,153000.0,15.4943,15.5122,15.4675,15.4764,153000.0
2009-08-10 10:55:00,17.3,17.31,17.27,17.27,67000.0,15.4675,15.4764,15.4406,15.4406,67000.0
2009-08-10 11:00:00,17.27,17.27,17.22,17.25,121400.0,15.4406,15.4406,15.3959,15.4227,121400.0
2009-08-10 11:05:00,17.25,17.25,17.22,17.23,60400.0,15.4227,15.4227,15.3959,15.4049,60400.0
2009-08-10 11:10:00,17.23,17.25,17.22,17.23,73800.0,15.4049,15.4227,15.3959,15.4049,73800.0
2009-08-10 11:15:00,17.23,17.23,17.18,17.2,145600.0,15.4049,15.4049,15.3602,15.378,145600.0
2009-08-10 11:20:00,17.2,17.2,17.15,17.15,81200.0,15.378,15.378,15.3333,15.3333,81200.0
2009-08-10 11:25:00,17.15,17.17,17.14,17.15,75400.0,15.3333,15.3512,15.3244,15.3333,75400.0
2009-08-10 11:30:00,17.15,17.16,17.14,17.14,29000.0,15.3333,15.3423,15.3244,15.3244,29000.0
2009-08-10 11:35:00,17.14,17.14,17.13,17.14,16000.0,15.3244,15.3244,15.3155,15.3244,16000.0
2009-08-10 11:40:00,17.14,17.15,17.11,17.12,48800.0,15.3244,15.3333,15.2976,15.3065,48800.0
2009-08-10 11:45:00,17.12,17.12,17.08,17.09,56600.0,15.3065,15.3065,15.2708,15.2797,56600.0
2009-08-10 11:50:00,17.08,17.1,17.05,17.05,89400.0,15.2708,15.2886,15.2439,15.2439,89400.0
2009-08-10 11:55:00,17.05,17.05,17.04,17.05,83600.0,15.2439,15.2439,15.235,15.2439,83600.0
2009-08-10 12:00:00,17.06,17.07,17.05,17.07,40600.0,15.2529,15.2618,15.2439,15.2618,40600.0
2009-08-10 12:05:00,17.07,17.09,17.07,17.08,18400.0,15.2618,15.2797,15.2618,15.2708,18400.0
2009-08-10 12:10:00,17.08,17.09,17.07,17.07,44400.0,15.2708,15.2797,15.2618,15.2618,44400.0
2009-08-10 12:15:00,17.08,17.1,17.08,17.1,10200.0,15.2708,15.2886,15.2708,15.2886,10200.0
2009-08-10 12:20:00,17.1,17.1,17.09,17.09,20600.0,15.2886,15.2886,15.2797,15.2797,20600.0
2009-08-10 12:25:00,17.09,17.09,17.04,17.04,50000.0,15.2797,15.2797,15.235,15.235,50000.0
2009-08-10 12:30:00,17.04,17.04,17.0,17.01,177800.0,15.235,15.235,15.1992,15.2082,177800.0
2009-08-10 12:35:00,17.01,17.02,17.0,17.0,49600.0,15.2082,15.2171,15.1992,15.1992,49600.0
2009-08-10 12:40:00,17.0,17.02,17.0,17.0,70800.0,15.1992,15.2171,15.1992,15.1992,70800.0
2009-08-10 12:45:00,17.0,17.0,16.97,16.98,70200.0,15.1992,15.1992,15.1724,15.1813,70200.0
2009-08-10 12:50:00,16.98,17.0,16.96,16.96,77800.0,15.1813,15.1992,15.1635,15.1635,77800.0
2009-08-10 12:55:00,16.96,16.97,16.95,16.95,57000.0,15.1635,15.1724,15.1545,15.1545,57000.0
2009-08-10 13:00:00,16.95,16.97,16.95,16.96,67200.0,15.1545,15.1724,15.1545,15.1635,67200.0
2009-08-10 13:05:00,16.96,17.0,16.93,16.93,120600.0,15.1635,15.1992,15.1366,15.1366,120600.0
2009-08-10 13:10:00,16.93,16.94,16.91,16.92,74000.0,15.1366,15.1456,15.1188,15.1277,74000.0
2009-08-10 13:15:00,16.92,16.92,16.89,16.9,60600.0,15.1277,15.1277,15.1009,15.1098,60600.0
2009-08-10 13:20:00,16.9,16.93,16.89,16.92,76400.0,15.1098,15.1366,15.1009,15.1277,76400.0
2009-08-10 13:25:00,16.92,16.93,16.91,16.93,56200.0,15.1277,15.1366,15.1188,15.1366,56200.0
2009-08-10 13:30:00,16.93,16.96,16.92,16.94,98600.0,15.1366,15.1635,15.1277,15.1456,98600.0
2009-08-10 13:35:00,16.95,16.96,16.94,16.95,46800.0,15.1545,15.1635,15.1456,15.1545,46800.0
2009-08-10 13:40:00,16.95,16.98,16.95,16.98,37600.0,15.1545,15.1813,15.1545,15.1813,37600.0
2009-08-10 13:45:00,16.98,16.98,16.92,16.93,79600.0,15.1813,15.1813,15.1277,15.1366,79600.0
2009-08-10 13:50:00,16.93,16.95,16.92,16.92,32400.0,15.1366,15.1545,15.1277,15.1277,32400.0
2009-08-10 13:55:00,16.92,16.93,16.92,16.93,32600.0,15.1277,15.1366,15.1277,15.1366,32600.0
2009-08-10 14:00:00,16.93,16.95,16.92,16.92,28400.0,15.1366,15.1545,15.1277,15.1277,28400.0
2009-08-10 14:05:00,16.92,16.93,16.91,16.92,58200.0,15.1277,15.1366,15.1188,15.1277,58200.0
2009-08-10 14:10:00,16.92,16.93,16.9,16.9,43000.0,15.1277,15.1366,15.1098,15.1098,43000.0
2009-08-10 14:15:00,16.9,16.9,16.85,16.86,155400.0,15.1098,15.1098,15.0651,15.0741,155400.0
2009-08-10 14:20:00,16.86,16.92,16.85,16.92,47200.0,15.0741,15.1277,15.0651,15.1277,47200.0
2009-08-10 14:25:00,16.91,16.92,16.88,16.9,157000.0,15.1188,15.1277,15.0919,15.1098,157000.0
2009-08-10 14:30:00,16.9,16.91,16.89,16.91,40400.0,15.1098,15.1188,15.1009,15.1188,40400.0
2009-08-10 14:35:00,16.91,16.94,16.91,16.94,44200.0,15.1188,15.1456,15.1188,15.1456,44200.0
2009-08-10 14:40:00,16.94,16.96,16.93,16.94,36600.0,15.1456,15.1635,15.1366,15.1456,36600.0
2009-08-10 14:45:00,16.94,16.95,16.91,16.92,52600.0,15.1456,15.1545,15.1188,15.1277,52600.0
2009-08-10 14:50:00,16.92,16.93,16.9,16.91,38000.0,15.1277,15.1366,15.1098,15.1188,38000.0
2009-08-10 14:55:00,16.91,16.96,16.91,16.96,63000.0,15.1188,15.1635,15.1188,15.1635,63000.0
2009-08-10 15:00:00,16.96,17.0,16.96,16.97,88600.0,15.1635,15.1992,15.1635,15.1724,88600.0
2009-08-10 15:05:00,16.96,16.99,16.95,16.96,85000.0,15.1635,15.1903,15.1545,15.1635,85000.0
2009-08-10 15:10:00,16.96,16.97,16.95,16.96,43800.0,15.1635,15.1724,15.1545,15.1635,43800.0
2009-08-10 15:15:00,16.96,16.99,16.96,16.98,48600.0,15.1635,15.1903,15.1635,15.1813,48600.0
2009-08-10 15:20:00,16.97,16.99,16.96,16.99,82200.0,15.1724,15.1903,15.1635,15.1903,82200.0
2009-08-10 15:25:00,16.99,17.0,16.98,16.99,56400.0,15.1903,15.1992,15.1813,15.1903,56400.0
2009-08-10 15:30:00,16.99,16.99,16.95,16.95,58200.0,15.1903,15.1903,15.1545,15.1545,58200.0
2009-08-10 15:35:00,16.95,16.99,16.95,16.97,109200.0,15.1545,15.1903,15.1545,15.1724,109200.0
2009-08-10 15:40:00,16.97,16.99,16.96,16.99,101000.0,15.1724,15.1903,15.1635,15.1903,101000.0
2009-08-10 15:45:00,16.99,17.01,16.98,17.0,99000.0,15.1903,15.2082,15.1813,15.1992,99000.0
2009-08-10 15:50:00,17.0,17.02,17.0,17.02,244600.0,15.1992,15.2171,15.1992,15.2171,244600.0
2009-08-10 15:55:00,17.02,17.03,17.0,17.01,251400.0,15.2171,15.2261,15.1992,15.2082,251400.0
2009-08-11 09:30:00,16.89,17.02,16.8,16.98,171400.0,15.1009,15.2171,15.0204,15.1813,171400.0
2009-08-11 09:35:00,16.98,17.0,16.93,17.0,108400.0,15.1813,15.1992,15.1366,15.1992,108400.0
2009-08-11 09:40:00,17.0,17.0,16.93,17.0,99200.0,15.1992,15.1992,15.1366,15.1992,99200.0
2009-08-11 09:45:00,17.0,17.0,16.89,16.91,145400.0,15.1992,15.1992,15.1009,15.1188,145400.0
2009-08-11 09:50:00,16.9,16.94,16.88,16.93,151800.0,15.1098,15.1456,15.0919,15.1366,151800.0
2009-08-11 09:55:00,16.93,16.95,16.93,16.93,54600.0,15.1366,15.1545,15.1366,15.1366,54600.0
2009-08-11 10:00:00,16.93,16.95,16.86,16.95,209400.0,15.1366,15.1545,15.0741,15.1545,209400.0
2009-08-11 10:05:00,16.95,16.98,16.93,16.96,97800.0,15.1545,15.1813,15.1366,15.1635,97800.0
2009-08-11 10:10:00,16.96,17.03,16.96,17.03,127600.0,15.1635,15.2261,15.1635,15.2261,127600.0
2009-08-11 10:15:00,17.03,17.07,17.02,17.05,85400.0,15.2261,15.2618,15.2171,15.2439,85400.0
2009-08-11 10:20:00,17.05,17.05,16.99,16.99,109200.0,15.2439,15.2439,15.1903,15.1903,109200.0
2009-08-11 10:25:00,16.99,17.0,16.96,16.96,108200.0,15.1903,15.1992,15.1635,15.1635,108200.0
2009-08-11 10:30:00,16.96,16.96,16.9,16.9,118600.0,15.1635,15.1635,15.1098,15.1098,118600.0
2009-08-11 10:35:00,16.91,16.93,16.85,16.93,153200.0,15.1188,15.1366,15.0651,15.1366,153200.0
2009-08-11 10:40:00,16.93,16.93,16.9,16.9,43600.0,15.1366,15.1366,15.1098,15.1098,43600.0
2009-08-11 10:45:00,16.9,16.92,16.9,16.92,83400.0,15.1098,15.1277,15.1098,15.1277,83400.0
2009-08-11 10:50:00,16.92,16.95,16.91,16.93,73200.0,15.1277,15.1545,15.1188,15.1366,73200.0
2009-08-11 10:55:00,16.93,16.95,16.91,16.94,60800.0,15.1366,15.1545,15.1188,15.1456,60800.0
2009-08-11 11:00:00,16.95,16.95,16.93,16.93,30800.0,15.1545,15.1545,15.1366,15.1366,30800.0
2009-08-11 11:05:00,16.93,16.93,16.93,16.93,35200.0,15.1366,15.1366,15.1366,15.1366,35200.0
2009-08-11 11:10:00,16.93,16.93,16.88,16.88,55400.0,15.1366,15.1366,15.0919,15.0919,55400.0
2009-08-11 11:15:00,16.89,16.92,16.88,16.92,108200.0,15.1009,15.1277,15.0919,15.1277,108200.0
2009-08-11 11:20:00,16.92,16.93,16.9,16.91,53000.0,15.1277,15.1366,15.1098,15.1188,53000.0
2009-08-11 11:25:00,16.9,16.91,16.88,16.88,45800.0,15.1098,15.1188,15.0919,15.0919,45800.0
2009-08-11 11:30:00,16.88,16.89,16.86,16.86,46000.0,15.0919,15.1009,15.0741,15.0741,46000.0
2009-08-11 11:35:00,16.86,16.9,16.86,16.89,83000.0,15.0741,15.1098,15.0741,15.1009,83000.0
2009-08-11 11:40:00,16.89,16.9,16.88,16.89,37800.0,15.1009,15.1098,15.0919,15.1009,37800.0
2009-08-11 11:45:00,16.89,16.89,16.85,16.86,35200.0,15.1009,15.1009,15.0651,15.0741,35200.0
2009-08-11 11:50:00,16.86,16.86,16.84,16.85,38000.0,15.0741,15.0741,15.0562,15.0651,38000.0
2009-08-11 11:55:00,16.85,16.91,16.85,16.9,84200.0,15.0651,15.1188,15.0651,15.1098,84200.0
2009-08-11 12:00:00,16.89,16.89,16.86,16.86,54400.0,15.1009,15.1009,15.0741,15.0741,54400.0
2009-08-11 12:05:00,16.86,16.86,16.83,16.83,36400.0,15.0741,15.0741,15.0472,15.0472,36400.0
2009-08-11 12:10:00,16.83,16.86,16.83,16.86,31600.0,15.0472,15.0741,15.0472,15.0741,31600.0
2009-08-11 12:15:00,16.86,16.91,16.86,16.91,104000.0,15.0741,15.1188,15.0741,15.1188,104000.0
2009-08-11 12:20:00,16.92,16.95,16.92,16.93,125800.0,15.1277,15.1545,15.1277,15.1366,125800.0
2009-08-11 12:25:00,16.93,16.93,16.91,16.92,51000.0,15.1366,15.1366,15.1188,15.1277,51000.0
2009-08-11 12:30:00,16.92,16.95,16.91,16.95,43200.0,15.1277,15.1545,15.1188,15.1545,43200.0
2009-08-11 12:35:00,16.95,16.97,16.93,16.97,70200.0,15.1545,15.1724,15.1366,15.1724,70200.0
2009-08-11 12:40:00,16.97,16.97,16.93,16.93,39200.0,15.1724,15.1724,15.1366,15.1366,39200.0
2009-08-11 12:45:00,16.93,16.93,16.9,16.92,8600.0,15.1366,15.1366,15.1098,15.1277,8600.0
2009-08-11 12:50:00,16.91,16.91,16.88,16.88,28400.0,15.1188,15.1188,15.0919,15.0919,28400.0
2009-08-11 12:55:00,16.88,16.89,16.88,16.88,37200.0,15.0919,15.1009,15.0919,15.0919,37200.0
2009-08-11 13:00:00,16.88,16.92,16.88,16.9,58400.0,15.0919,15.1277,15.0919,15.1098,58400.0
2009-08-11 13:05:00,16.9,16.9,16.89,16.89,16000.0,15.1098,15.1098,15.1009,15.1009,16000.0
2009-08-11 13:10:00,16.89,16.91,16.88,16.89,44600.0,15.1009,15.1188,15.0919,15.1009,44600.0
2009-08-11 13:15:00,16.9,16.92,16.9,16.92,17000.0,15.1098,15.1277,15.1098,15.1277,17000.0
2009-08-11 13:20:00,16.92,16.95,16.91,16.93,84600.0,15.1277,15.1545,15.1188,15.1366,84600.0
2009-08-11 13:25:00,16.93,16.93,16.89,16.9,69400.0,15.1366,15.1366,15.1009,15.1098,69400.0
2009-08-11 13:30:00,16.9,16.93,16.89,16.9,135400.0,15.1098,15.1366,15.1009,15.1098,135400.0
2009-08-11 13:35:00,16.9,16.91,16.87,16.87,28800.0,15.1098,15.1188,15.083,15.083,28800.0
2009-08-11 13:40:00,16.87,16.88,16.86,16.86,12800.0,15.083,15.0919,15.0741,15.0741,12800.0
2009-08-11 13:45:00,16.87,16.88,16.86,16.86,29800.0,15.083,15.0919,15.0741,15.0741,29800.0
2009-08-11 13:50:00,16.86,16.9,16.86,16.9,28200.0,15.0741,15.1098,15.0741,15.1098,28200.0
2009-08-11 13:55:00,16.89,16.9,16.88,16.89,22800.0,15.1009,15.1098,15.0919,15.1009,22800.0
2009-08-11 14:00:00,16.89,16.9,16.88,16.9,44000.0,15.1009,15.1098,15.0919,15.1098,44000.0
2009-08-11 14:05:00,16.89,16.92,16.88,16.92,89800.0,15.1009,15.1277,15.0919,15.1277,89800.0
2009-08-11 14:10:00,16.93,16.94,16.92,16.93,55000.0,15.1366,15.1456,15.1277,15.1366,55000.0
2009-08-11 14:15:00,16.93,16.97,16.93,16.95,157400.0,15.1366,15.1724,15.1366,15.1545,157400.0
2009-08-11 14:20:00,16.96,16.96,16.94,16.94,29400.0,15.1635,15.1635,15.1456,15.1456,29400.0
2009-08-11 14:25:00,16.95,16.96,16.93,16.94,59400.0,15.1545,15.1635,15.1366,15.1456,59400.0
2009-08-11 14:30:00,16.95,16.95,16.93,16.94,34000.0,15.1545,15.1545,15.1366,15.1456,34000.0
2009-08-11 14:35:00,16.94,16.95,16.92,16.92,31200.0,15.1456,15.1545,15.1277,15.1277,31200.0
2009-08-11 14:40:00,16.93,16.93,16.92,16.93,27400.0,15.1366,15.1366,15.1277,15.1366,27400.0
2009-08-11 14:45:00,16.93,16.93,16.9,16.91,73400.0,15.1366,15.1366,15.1098,15.1188,73400.0
2009-08-11 14:50:00,16.91,16.94,16.91,16.93,101200.0,15.1188,15.1456,15.1188,15.1366,101200.0
2009-08-11 14:55:00,16.93,16.96,16.92,16.95,102400.0,15.1366,15.1635,15.1277,15.1545,102400.0
2009-08-11 15:00:00,16.95,16.96,16.94,16.96,158600.0,15.1545,15.1635,15.1456,15.1635,158600.0
2009-08-11 15:05:00,16.96,16.98,16.94,16.95,214600.0,15.1635,15.1813,15.1456,15.1545,214600.0
2009-08-11 15:10:00,16.95,16.95,16.92,16.93,57200.0,15.1545,15.1545,15.1277,15.1366,57200.0
2009-08-11 15:15:00,16.93,16.93,16.91,16.93,80600.0,15.1366,15.1366,15.1188,15.1366,80600.0
2009-08-11 15:20:00,16.93,16.96,16.93,16.96,122600.0,15.1366,15.1635,15.1366,15.1635,122600.0
2009-08-11 15:25:00,16.96,16.98,16.95,16.95,105400.0,15.1635,15.1813,15.1545,15.1545,105400.0
2009-08-11 15:30:00,16.95,16.97,16.93,16.93,92400.0,15.1545,15.1724,15.1366,15.1366,92400.0
2009-08-11 15:35:00,16.94,16.97,16.93,16.96,92000.0,15.1456,15.1724,15.1366,15.1635,92000.0
2009-08-11 15:40:00,16.96,17.0,16.96,16.98,205800.0,15.1635,15.1992,15.1635,15.1813,205800.0
2009-08-11 15:45:00,16.98,16.99,16.96,16.96,136600.0,15.1813,15.1903,15.1635,15.1635,136600.0
2009-08-11 15:50:00,16.96,16.96,16.93,16.93,172000.0,15.1635,15.1635,15.1366,15.1366,172000.0
2009-08-11 15:55:00,16.93,16.93,16.9,16.9,246200.0,15.1366,15.1366,15.1098,15.1098,246200.0
2009-08-12 09:30:00,16.84,16.93,16.83,16.88,150800.0,15.0562,15.1366,15.0472,15.0919,150800.0
2009-08-12 09:35:00,16.85,16.98,16.85,16.95,91800.0,15.0651,15.1813,15.0651,15.1545,91800.0
2009-08-12 09:40:00,16.96,16.99,16.91,16.99,56200.0,15.1635,15.1903,15.1188,15.1903,56200.0
2009-08-12 09:45:00,17.0,17.1,17.0,17.1,113000.0,15.1992,15.2886,15.1992,15.2886,113000.0
2009-08-12 09:50:00,17.1,17.2,17.09,17.17,117600.0,15.2886,15.378,15.2797,15.3512,117600.0
2009-08-12 09:55:00,17.18,17.23,17.18,17.22,82800.0,15.3602,15.4049,15.3602,15.3959,82800.0
2009-08-12 10:00:00,17.22,17.25,17.22,17.24,80000.0,15.3959,15.4227,15.3959,15.4138,80000.0
2009-08-12 10:05:00,17.24,17.25,17.18,17.22,103200.0,15.4138,15.4227,15.3602,15.3959,103200.0
2009-08-12 10:10:00,17.22,17.23,17.18,17.2,73800.0,15.3959,15.4049,15.3602,15.378,73800.0
2009-08-12 10:15:00,17.19,17.23,17.18,17.21,96800.0,15.3691,15.4049,15.3602,15.387,96800.0
2009-08-12 10:20:00,17.21,17.25,17.2,17.25,158600.0,15.387,15.4227,15.378,15.4227,158600.0
2009-08-12 10:25:00,17.25,17.25,17.24,17.25,131000.0,15.4227,15.4227,15.4138,15.4227,131000.0
2009-08-12 10:30:00,17.24,17.25,17.21,17.25,118200.0,15.4138,15.4227,15.387,15.4227,118200.0
2009-08-12 10:35:00,17.25,17.25,17.24,17.25,54200.0,15.4227,15.4227,15.4138,15.4227,54200.0
2009-08-12 10:40:00,17.25,17.25,17.24,17.25,69200.0,15.4227,15.4227,15.4138,15.4227,69200.0
2009-08-12 10:45:00,17.25,17.25,17.24,17.25,29800.0,15.4227,15.4227,15.4138,15.4227,29800.0
2009-08-12 10:50:00,17.25,17.25,17.24,17.24,40200.0,15.4227,15.4227,15.4138,15.4138,40200.0
2009-08-12 10:55:00,17.24,17.25,17.23,17.25,64400.0,15.4138,15.4227,15.4049,15.4227,64400.0
2009-08-12 11:00:00,17.25,17.25,17.24,17.25,55000.0,15.4227,15.4227,15.4138,15.4227,55000.0
2009-08-12 11:05:00,17.25,17.28,17.24,17.27,185800.0,15.4227,15.4496,15.4138,15.4406,185800.0
2009-08-12 11:10:00,17.27,17.29,17.25,17.26,101200.0,15.4406,15.4585,15.4227,15.4317,101200.0
2009-08-12 11:15:00,17.26,17.26,17.24,17.25,59000.0,15.4317,15.4317,15.4138,15.4227,59000.0
2009-08-12 11:20:00,17.25,17.26,17.2,17.2,110800.0,15.4227,15.4317,15.378,15.378,110800.0
2009-08-12 11:25:00,17.22,17.24,17.22,17.23,29200.0,15.3959,15.4138,15.3959,15.4049,29200.0
2009-08-12 11:30:00,17.23,17.25,17.23,17.25,23600.0,15.4049,15.4227,15.4049,15.4227,23600.0
2009-08-12 11:35:00,17.25,17.26,17.25,17.25,20800.0,15.4227,15.4317,15.4227,15.4227,20800.0
2009-08-12 11:40:00,17.26,17.26,17.22,17.23,43400.0,15.4317,15.4317,15.3959,15.4049,43400.0
2009-08-12 11:45:00,17.22,17.25,17.22,17.25,43400.0,15.3959,15.4227,15.3959,15.4227,43400.0
2009-08-12 11:50:00,17.24,17.26,17.23,17.25,64200.0,15.4138,15.4317,15.4049,15.4227,64200.0
2009-08-12 11:55:00,17.25,17.25,17.23,17.25,31200.0,15.4227,15.4227,15.4049,15.4227,31200.0
2009-08-12 12:00:00,17.25,17.25,17.24,17.24,29000.0,15.4227,15.4227,15.4138,15.4138,29000.0
2009-08-12 12:05:00,17.24,17.25,17.24,17.25,33200.0,15.4138,15.4227,15.4138,15.4227,33200.0
2009-08-12 12:10:00,17.25,17.25,17.25,17.25,18000.0,15.4227,15.4227,15.4227,15.4227,18000.0
2009-08-12 12:15:00,17.25,17.26,17.25,17.25,22600.0,15.4227,15.4317,15.4227,15.4227,22600.0
2009-08-12 12:20:00,17.25,17.25,17.22,17.25,56200.0,15.4227,15.4227,15.3959,15.4227,56200.0
2009-08-12 12:25:00,17.25,17.27,17.25,17.27,18200.0,15.4227,15.4406,15.4227,15.4406,18200.0
2009-08-12 12:30:00,17.27,17.27,17.27,17.27,59400.0,15.4406,15.4406,15.4406,15.4406,59400.0
2009-08-12 12:35:00,17.27,17.28,17.27,17.28,16800.0,15.4406,15.4496,15.4406,15.4496,16800.0
2009-08-12 12:40:00,17.29,17.29,17.25,17.25,50800.0,15.4585,15.4585,15.4227,15.4227,50800.0
2009-08-12 12:45:00,17.25,17.27,17.25,17.27,72600.0,15.4227,15.4406,15.4227,15.4406,72600.0
2009-08-12 12:50:00,17.27,17.29,17.27,17.28,34600.0,15.4406,15.4585,15.4406,15.4496,34600.0
2009-08-12 12:55:00,17.29,17.29,17.27,17.29,61000.0,15.4585,15.4585,15.4406,15.4585,61000.0
2009-08-12 13:00:00,17.29,17.29,17.27,17.28,29200.0,15.4585,15.4585,15.4406,15.4496,29200.0
2009-08-12 13:05:00,17.28,17.3,17.27,17.3,39200.0,15.4496,15.4675,15.4406,15.4675,39200.0
2009-08-12 13:10:00,17.3,17.32,17.3,17.32,104600.0,15.4675,15.4853,15.4675,15.4853,104600.0
2009-08-12 13:15:00,17.32,17.33,17.31,17.33,60400.0,15.4853,15.4943,15.4764,15.4943,60400.0
2009-08-12 13:20:00,17.33,17.35,17.33,17.34,72400.0,15.4943,15.5122,15.4943,15.5032,72400.0
2009-08-12 13:25:00,17.34,17.38,17.34,17.36,138200.0,15.5032,15.539,15.5032,15.5211,138200.0
2009-08-12 13:30:00,17.36,17.36,17.36,17.36,49000.0,15.5211,15.5211,15.5211,15.5211,49000.0
2009-08-12 13:35:00,17.36,17.36,17.33,17.33,113800.0,15.5211,15.5211,15.4943,15.4943,113800.0
2009-08-12 13:40:00,17.33,17.33,17.3,17.33,66400.0,15.4943,15.4943,15.4675,15.4943,66400.0
2009-08-12 13:45:00,17.33,17.35,17.33,17.35,39200.0,15.4943,15.5122,15.4943,15.5122,39200.0
2009-08-12 13:50:00,17.35,17.36,17.35,17.36,57400.0,15.5122,15.5211,15.5122,15.5211,57400.0
2009-08-12 13:55:00,17.36,17.36,17.3,17.32,74400.0,15.5211,15.5211,15.4675,15.4853,74400.0
2009-08-12 14:00:00,17.32,17.33,17.31,17.31,31400.0,15.4853,15.4943,15.4764,15.4764,31400.0
2009-08-12 14:05:00,17.31,17.33,17.31,17.31,46400.0,15.4764,15.4943,15.4764,15.4764,46400.0
2009-08-12 14:10:00,17.32,17.34,17.31,17.34,35200.0,15.4853,15.5032,15.4764,15.5032,35200.0
2009-08-12 14:15:00,17.34,17.35,17.29,17.3,152400.0,15.5032,15.5122,15.4585,15.4675,152400.0
2009-08-12 14:20:00,17.3,17.38,17.27,17.33,216800.0,15.4675,15.539,15.4406,15.4943,216800.0
2009-08-12 14:25:00,17.33,17.36,17.29,17.29,67600.0,15.4943,15.5211,15.4585,15.4585,67600.0
2009-08-12 14:30:00,17.29,17.34,17.27,17.33,87200.0,15.4585,15.5032,15.4406,15.4943,87200.0
2009-08-12 14:35:00,17.33,17.34,17.3,17.31,66600.0,15.4943,15.5032,15.4675,15.4764,66600.0
2009-08-12 14:40:00,17.31,17.32,17.29,17.31,52800.0,15.4764,15.4853,15.4585,15.4764,52800.0
2009-08-12 14:45:00,17.31,17.34,17.3,17.34,72600.0,15.4764,15.5032,15.4675,15.5032,72600.0
2009-08-12 14:50:00,17.34,17.4,17.32,17.39,119800.0,15.5032,15.5569,15.4853,15.5479,119800.0
2009-08-12 14:55:00,17.39,17.46,17.39,17.46,218200.0,15.5479,15.6105,15.5479,15.6105,218200.0
2009-08-12 15:00:00,17.46,17.5,17.46,17.5,282800.0,15.6105,15.6463,15.6105,15.6463,282800.0
2009-08-12 15:05:00,17.5,17.5,17.46,17.48,155000.0,15.6463,15.6463,15.6105,15.6284,155000.0
2009-08-12 15:10:00,17.48,17.48,17.45,17.46,99200.0,15.6284,15.6284,15.6016,15.6105,99200.0
2009-08-12 15:15:00,17.46,17.49,17.46,17.47,99800.0,15.6105,15.6373,15.6105,15.6194,99800.0
2009-08-12 15:20:00,17.47,17.48,17.42,17.46,130800.0,15.6194,15.6284,15.5747,15.6105,130800.0
2009-08-12 15:25:00,17.46,17.49,17.46,17.48,107000.0,15.6105,15.6373,15.6105,15.6284,107000.0
2009-08-12 15:30:00,17.48,17.5,17.48,17.5,134800.0,15.6284,15.6463,15.6284,15.6463,134800.0
2009-08-12 15:35:00,17.5,17.5,17.48,17.5,217600.0,15.6463,15.6463,15.6284,15.6463,217600.0
2009-08-12 15:40:00,17.5,17.5,17.47,17.49,221200.0,15.6463,15.6463,15.6194,15.6373,221200.0
2009-08-12 15:45:00,17.48,17.49,17.45,17.47,282200.0,15.6284,15.6373,15.6016,15.6194,282200.0
2009-08-12 15:50:00,17.48,17.48,17.38,17.39,330000.0,15.6284,15.6284,15.539,15.5479,330000.0
2009-08-12 15:55:00,17.39,17.42,17.39,17.41,527000.0,15.5479,15.5747,15.5479,15.5658,527000.0
2009-08-13 09:30:00,17.41,17.48,17.33,17.35,179800.0,15.5658,15.6284,15.4943,15.5122,179800.0
2009-08-13 09:35:00,17.35,17.4,17.28,17.35,115800.0,15.5122,15.5569,15.4496,15.5122,115800.0
2009-08-13 09:40:00,17.33,17.39,17.31,17.36,117400.0,15.4943,15.5479,15.4764,15.5211,117400.0
2009-08-13 09:45:00,17.36,17.36,17.32,17.33,136000.0,15.5211,15.5211,15.4853,15.4943,136000.0
2009-08-13 09:50:00,17.32,17.34,17.17,17.17,113200.0,15.4853,15.5032,15.3512,15.3512,113200.0
2009-08-13 09:55:00,17.16,17.21,17.14,17.21,80800.0,15.3423,15.387,15.3244,15.387,80800.0
2009-08-13 10:00:00,17.19,17.26,17.16,17.25,57000.0,15.3691,15.4317,15.3423,15.4227,57000.0
2009-08-13 10:05:00,17.25,17.26,17.21,17.22,78200.0,15.4227,15.4317,15.387,15.3959,78200.0
2009-08-13 10:10:00,17.21,17.26,17.21,17.24,108000.0,15.387,15.4317,15.387,15.4138,108000.0
2009-08-13 10:15:00,17.24,17.27,17.23,17.25,118800.0,15.4138,15.4406,15.4049,15.4227,118800.0
2009-08-13 10:20:00,17.27,17.29,17.23,17.25,83200.0,15.4406,15.4585,15.4049,15.4227,83200.0
2009-08-13 10:25:00,17.25,17.28,17.24,17.26,43600.0,15.4227,15.4496,15.4138,15.4317,43600.0
2009-08-13 10:30:00,17.27,17.28,17.26,17.26,48600.0,15.4406,15.4496,15.4317,15.4317,48600.0
2009-08-13 10:35:00,17.26,17.32,17.25,17.31,69600.0,15.4317,15.4853,15.4227,15.4764,69600.0
2009-08-13 10:40:00,17.31,17.33,17.28,17.3,71600.0,15.4764,15.4943,15.4496,15.4675,71600.0
2009-08-13 10:45:00,17.3,17.33,17.29,17.31,44000.0,15.4675,15.4943,15.4585,15.4764,44000.0
2009-08-13 10:50:00,17.31,17.33,17.31,17.32,55000.0,15.4764,15.4943,15.4764,15.4853,55000.0
2009-08-13 10:55:00,17.32,17.36,17.32,17.35,66200.0,15.4853,15.5211,15.4853,15.5122,66200.0
2009-08-13 11:00:00,17.35,17.37,17.34,17.37,64000.0,15.5122,15.53,15.5032,15.53,64000.0
2009-08-13 11:05:00,17.38,17.38,17.34,17.34,51000.0,15.539,15.539,15.5032,15.5032,51000.0
2009-08-13 11:10:00,17.34,17.37,17.33,17.36,45800.0,15.5032,15.53,15.4943,15.5211,45800.0
2009-08-13 11:15:00,17.36,17.36,17.34,17.36,56800.0,15.5211,15.5211,15.5032,15.5211,56800.0
2009-08-13 11:20:00,17.35,17.35,17.3,17.3,70200.0,15.5122,15.5122,15.4675,15.4675,70200.0
2009-08-13 11:25:00,17.31,17.31,17.25,17.27,45800.0,15.4764,15.4764,15.4227,15.4406,45800.0
2009-08-13 11:30:00,17.27,17.27,17.23,17.24,28800.0,15.4406,15.4406,15.4049,15.4138,28800.0
2009-08-13 11:35:00,17.24,17.28,17.24,17.28,23600.0,15.4138,15.4496,15.4138,15.4496,23600.0
2009-08-13 11:40:00,17.28,17.3,17.27,17.3,33800.0,15.4496,15.4675,15.4406,15.4675,33800.0
2009-08-13 11:45:00,17.3,17.3,17.26,17.26,31200.0,15.4675,15.4675,15.4317,15.4317,31200.0
2009-08-13 11:50:00,17.26,17.27,17.25,17.25,28400.0,15.4317,15.4406,15.4227,15.4227,28400.0
2009-08-13 11:55:00,17.25,17.26,17.24,17.25,30600.0,15.4227,15.4317,15.4138,15.4227,30600.0
2009-08-13 12:00:00,17.26,17.28,17.25,17.27,39000.0,15.4317,15.4496,15.4227,15.4406,39000.0
2009-08-13 12:05:00,17.26,17.27,17.24,17.24,30600.0,15.4317,15.4406,15.4138,15.4138,30600.0
2009-08-13 12:10:00,17.24,17.25,17.22,17.22,30400.0,15.4138,15.4227,15.3959,15.3959,30400.0
2009-08-13 12:15:00,17.23,17.26,17.22,17.26,32400.0,15.4049,15.4317,15.3959,15.4317,32400.0
2009-08-13 12:20:00,17.26,17.28,17.25,17.28,47200.0,15.4317,15.4496,15.4227,15.4496,47200.0
2009-08-13 12:25:00,17.28,17.28,17.25,17.25,40000.0,15.4496,15.4496,15.4227,15.4227,40000.0
2009-08-13 12:30:00,17.25,17.25,17.24,17.25,29200.0,15.4227,15.4227,15.4138,15.4227,29200.0
2009-08-13 12:35:00,17.25,17.28,17.25,17.27,30600.0,15.4227,15.4496,15.4227,15.4406,30600.0
2009-08-13 12:40:00,17.28,17.28,17.25,17.25,40200.0,15.4496,15.4496,15.4227,15.4227,40200.0
2009-08-13 12:45:00,17.25,17.26,17.25,17.25,25600.0,15.4227,15.4317,15.4227,15.4227,25600.0
2009-08-13 12:50:00,17.25,17.27,17.24,17.26,31200.0,15.4227,15.4406,15.4138,15.4317,31200.0
2009-08-13 12:55:00,17.26,17.27,17.25,17.25,37800.0,15.4317,15.4406,15.4227,15.4227,37800.0
2009-08-13 13:00:00,17.25,17.33,17.25,17.32,99600.0,15.4227,15.4943,15.4227,15.4853,99600.0
2009-08-13 13:05:00,17.31,17.31,17.28,17.3,66600.0,15.4764,15.4764,15.4496,15.4675,66600.0
2009-08-13 13:10:00,17.3,17.32,17.26,17.27,44400.0,15.4675,15.4853,15.4317,15.4406,44400.0
2009-08-13 13:15:00,17.27,17.29,17.24,17.26,37200.0,15.4406,15.4585,15.4138,15.4317,37200.0
2009-08-13 13:20:00,17.26,17.29,17.25,17.27,37400.0,15.4317,15.4585,15.4227,15.4406,37400.0
2009-08-13 13:25:00,17.27,17.27,17.23,17.24,48800.0,15.4406,15.4406,15.4049,15.4138,48800.0
2009-08-13 13:30:00,17.24,17.28,17.24,17.27,39200.0,15.4138,15.4496,15.4138,15.4406,39200.0
2009-08-13 13:35:00,17.27,17.27,17.25,17.26,33000.0,15.4406,15.4406,15.4227,15.4317,33000.0
2009-08-13 13:40:00,17.26,17.26,17.25,17.25,45000.0,15.4317,15.4317,15.4227,15.4227,45000.0
2009-08-13 13:45:00,17.25,17.25,17.24,17.24,171200.0,15.4227,15.4227,15.4138,15.4138,171200.0
2009-08-13 13:50:00,17.24,17.24,17.18,17.19,71800.0,15.4138,15.4138,15.3602,15.3691,71800.0
2009-08-13 13:55:00,17.19,17.19,17.16,17.19,182400.0,15.3691,15.3691,15.3423,15.3691,182400.0
2009-08-13 14:00:00,17.2,17.2,17.16,17.16,49200.0,15.378,15.378,15.3423,15.3423,49200.0
2009-08-13 14:05:00,17.16,17.19,17.16,17.18,77600.0,15.3423,15.3691,15.3423,15.3602,77600.0
2009-08-13 14:10:00,17.18,17.18,17.13,17.15,133400.0,15.3602,15.3602,15.3155,15.3333,133400.0
2009-08-13 14:15:00,17.15,17.17,17.11,17.16,83000.0,15.3333,15.3512,15.2976,15.3423,83000.0
2009-08-13 14:20:00,17.16,17.17,17.15,17.16,72400.0,15.3423,15.3512,15.3333,15.3423,72400.0
2009-08-13 14:25:00,17.15,17.16,17.13,17.16,56200.0,15.3333,15.3423,15.3155,15.3423,56200.0
2009-08-13 14:30:00,17.16,17.2,17.16,17.17,41600.0,15.3423,15.378,15.3423,15.3512,41600.0
2009-08-13 14:35:00,17.17,17.2,17.17,17.18,40200.0,15.3512,15.378,15.3512,15.3602,40200.0
2009-08-13 14:40:00,17.18,17.21,17.18,17.19,34200.0,15.3602,15.387,15.3602,15.3691,34200.0
2009-08-13 14:45:00,17.2,17.2,17.17,17.17,25200.0,15.378,15.378,15.3512,15.3512,25200.0
2009-08-13 14:50:00,17.18,17.2,17.18,17.19,25400.0,15.3602,15.378,15.3602,15.3691,25400.0
2009-08-13 14:55:00,17.2,17.2,17.15,17.17,65200.0,15.378,15.378,15.3333,15.3512,65200.0
2009-08-13 15:00:00,17.15,17.21,17.15,17.2,107400.0,15.3333,15.387,15.3333,15.378,107400.0
2009-08-13 15:05:00,17.2,17.22,17.18,17.2,155000.0,15.378,15.3959,15.3602,15.378,155000.0
2009-08-13 15:10:00,17.2,17.23,17.19,17.22,105000.0,15.378,15.4049,15.3691,15.3959,105000.0
2009-08-13 15:15:00,17.22,17.25,17.21,17.22,106200.0,15.3959,15.4227,15.387,15.3959,106200.0
2009-08-13 15:20:00,17.22,17.24,17.2,17.21,81400.0,15.3959,15.4138,15.378,15.387,81400.0
2009-08-13 15:25:00,17.21,17.22,17.21,17.22,45600.0,15.387,15.3959,15.387,15.3959,45600.0
2009-08-13 15:30:00,17.22,17.24,17.22,17.22,125000.0,15.3959,15.4138,15.3959,15.3959,125000.0
2009-08-13 15:35:00,17.23,17.23,17.21,17.23,88000.0,15.4049,15.4049,15.387,15.4049,88000.0
2009-08-13 15:40:00,17.23,17.28,17.23,17.25,162000.0,15.4049,15.4496,15.4049,15.4227,162000.0
2009-08-13 15:45:00,17.26,17.28,17.25,17.27,85000.0,15.4317,15.4496,15.4227,15.4406,85000.0
2009-08-13 15:50:00,17.27,17.3,17.27,17.3,204000.0,15.4406,15.4675,15.4406,15.4675,204000.0
2009-08-13 15:55:00,17.3,17.31,17.28,17.3,301800.0,15.4675,15.4764,15.4496,15.4675,301800.0
2009-08-14 09:30:00,17.21,17.32,17.14,17.29,105800.0,15.387,15.4853,15.3244,15.4585,105800.0
2009-08-14 09:35:00,17.29,17.29,17.2,17.21,91200.0,15.4585,15.4585,15.378,15.387,91200.0
2009-08-14 09:40:00,17.21,17.25,17.18,17.2,95800.0,15.387,15.4227,15.3602,15.378,95800.0
2009-08-14 09:45:00,17.2,17.24,17.2,17.22,103000.0,15.378,15.4138,15.378,15.3959,103000.0
2009-08-14 09:50:00,17.22,17.28,17.22,17.23,152600.0,15.3959,15.4496,15.3959,15.4049,152600.0
2009-08-14 09:55:00,17.23,17.23,17.08,17.14,342800.0,15.4049,15.4049,15.2708,15.3244,342800.0
2009-08-14 10:00:00,17.13,17.13,17.04,17.06,204600.0,15.3155,15.3155,15.235,15.2529,204600.0
2009-08-14 10:05:00,17.05,17.06,17.0,17.03,102800.0,15.2439,15.2529,15.1992,15.2261,102800.0
2009-08-14 10:10:00,17.03,17.04,16.99,16.99,146600.0,15.2261,15.235,15.1903,15.1903,146600.0
2009-08-14 10:15:00,16.99,17.0,16.93,16.99,243600.0,15.1903,15.1992,15.1366,15.1903,243600.0
2009-08-14 10:20:00,16.98,17.06,16.97,17.06,152400.0,15.1813,15.2529,15.1724,15.2529,152400.0
2009-08-14 10:25:00,17.06,17.09,17.03,17.03,162800.0,15.2529,15.2797,15.2261,15.2261,162800.0
2009-08-14 10:30:00,17.03,17.03,16.99,17.01,203800.0,15.2261,15.2261,15.1903,15.2082,203800.0
2009-08-14 10:35:00,17.02,17.05,17.0,17.04,80000.0,15.2171,15.2439,15.1992,15.235,80000.0
2009-08-14 10:40:00,17.04,17.06,17.02,17.04,88800.0,15.235,15.2529,15.2171,15.235,88800.0
2009-08-14 10:45:00,17.04,17.06,17.02,17.04,115800.0,15.235,15.2529,15.2171,15.235,115800.0
2009-08-14 10:50:00,17.04,17.06,17.03,17.04,85000.0,15.235,15.2529,15.2261,15.235,85000.0
2009-08-14 10:55:00,17.04,17.08,17.04,17.08,72600.0,15.235,15.2708,15.235,15.2708,72600.0
2009-08-14 11:00:00,17.08,17.11,17.07,17.1,123800.0,15.2708,15.2976,15.2618,15.2886,123800.0
2009-08-14 11:05:00,17.1,17.1,17.06,17.08,104800.0,15.2886,15.2886,15.2529,15.2708,104800.0
2009-08-14 11:10:00,17.08,17.09,17.07,17.08,82000.0,15.2708,15.2797,15.2618,15.2708,82000.0
2009-08-14 11:15:00,17.07,17.1,17.07,17.08,48600.0,15.2618,15.2886,15.2618,15.2708,48600.0
2009-08-14 11:20:00,17.08,17.1,17.08,17.1,43600.0,15.2708,15.2886,15.2708,15.2886,43600.0
2009-08-14 11:25:00,17.1,17.11,17.08,17.09,106000.0,15.2886,15.2976,15.2708,15.2797,106000.0
2009-08-14 11:30:00,17.09,17.11,17.07,17.11,168600.0,15.2797,15.2976,15.2618,15.2976,168600.0
2009-08-14 11:35:00,17.1,17.11,17.1,17.11,76000.0,15.2886,15.2976,15.2886,15.2976,76000.0
2009-08-14 11:40:00,17.11,17.12,17.11,17.12,40200.0,15.2976,15.3065,15.2976,15.3065,40200.0
2009-08-14 11:45:00,17.12,17.14,17.11,17.14,114200.0,15.3065,15.3244,15.2976,15.3244,114200.0
2009-08-14 11:50:00,17.14,17.14,17.12,17.13,84000.0,15.3244,15.3244,15.3065,15.3155,84000.0
2009-08-14 11:55:00,17.13,17.16,17.12,17.13,89800.0,15.3155,15.3423,15.3065,15.3155,89800.0
2009-08-14 12:00:00,17.13,17.16,17.12,17.15,95600.0,15.3155,15.3423,15.3065,15.3333,95600.0
2009-08-14 12:05:00,17.15,17.17,17.14,17.16,110800.0,15.3333,15.3512,15.3244,15.3423,110800.0
2009-08-14 12:10:00,17.15,17.16,17.13,17.13,45800.0,15.3333,15.3423,15.3155,15.3155,45800.0
2009-08-14 12:15:00,17.13,17.14,17.13,17.14,34000.0,15.3155,15.3244,15.3155,15.3244,34000.0
2009-08-14 12:20:00,17.14,17.14,17.12,17.13,72400.0,15.3244,15.3244,15.3065,15.3155,72400.0
2009-08-14 12:25:00,17.13,17.14,17.13,17.14,30800.0,15.3155,15.3244,15.3155,15.3244,30800.0
2009-08-14 12:30:00,17.13,17.14,17.13,17.14,30600.0,15.3155,15.3244,15.3155,15.3244,30600.0
2009-08-14 12:35:00,17.13,17.14,17.13,17.14,16800.0,15.3155,15.3244,15.3155,15.3244,16800.0
2009-08-14 12:40:00,17.13,17.14,17.13,17.13,70000.0,15.3155,15.3244,15.3155,15.3155,70000.0
2009-08-14 12:45:00,17.13,17.15,17.13,17.14,70600.0,15.3155,15.3333,15.3155,15.3244,70600.0
2009-08-14 12:50:00,17.14,17.15,17.12,17.12,56400.0,15.3244,15.3333,15.3065,15.3065,56400.0
2009-08-14 12:55:00,17.13,17.16,17.13,17.16,35200.0,15.3155,15.3423,15.3155,15.3423,35200.0
2009-08-14 13:00:00,17.16,17.18,17.15,17.18,47400.0,15.3423,15.3602,15.3333,15.3602,47400.0
2009-08-14 13:05:00,17.18,17.18,17.17,17.17,126200.0,15.3602,15.3602,15.3512,15.3512,126200.0
2009-08-14 13:10:00,17.17,17.18,17.16,17.16,39600.0,15.3512,15.3602,15.3423,15.3423,39600.0
2009-08-14 13:15:00,17.17,17.17,17.14,17.16,29200.0,15.3512,15.3512,15.3244,15.3423,29200.0
2009-08-14 13:20:00,17.16,17.16,17.15,17.16,26600.0,15.3423,15.3423,15.3333,15.3423,26600.0
2009-08-14 13:25:00,17.16,17.16,17.15,17.16,28000.0,15.3423,15.3423,15.3333,15.3423,28000.0
2009-08-14 13:30:00,17.16,17.17,17.13,17.14,64600.0,15.3423,15.3512,15.3155,15.3244,64600.0
2009-08-14 13:35:00,17.14,17.14,17.13,17.13,51800.0,15.3244,15.3244,15.3155,15.3155,51800.0
2009-08-14 13:40:00,17.13,17.15,17.13,17.15,25000.0,15.3155,15.3333,15.3155,15.3333,25000.0
2009-08-14 13:45:00,17.15,17.16,17.15,17.16,29000.0,15.3333,15.3423,15.3333,15.3423,29000.0
2009-08-14 13:50:00,17.15,17.16,17.14,17.14,34800.0,15.3333,15.3423,15.3244,15.3244,34800.0
2009-08-14 13:55:00,17.15,17.18,17.15,17.18,112800.0,15.3333,15.3602,15.3333,15.3602,112800.0
2009-08-14 14:00:00,17.18,17.18,17.15,17.15,34000.0,15.3602,15.3602,15.3333,15.3333,34000.0
2009-08-14 14:05:00,17.14,17.15,17.13,17.13,39600.0,15.3244,15.3333,15.3155,15.3155,39600.0
2009-08-14 14:10:00,17.13,17.17,17.13,17.17,51600.0,15.3155,15.3512,15.3155,15.3512,51600.0
2009-08-14 14:15:00,17.17,17.17,17.15,17.16,46200.0,15.3512,15.3512,15.3333,15.3423,46200.0
2009-08-14 14:20:00,17.16,17.16,17.15,17.16,40000.0,15.3423,15.3423,15.3333,15.3423,40000.0
2009-08-14 14:25:00,17.15,17.16,17.15,17.16,23000.0,15.3333,15.3423,15.3333,15.3423,23000.0
2009-08-14 14:30:00,17.15,17.17,17.15,17.17,40200.0,15.3333,15.3512,15.3333,15.3512,40200.0
2009-08-14 14:35:00,17.16,17.17,17.16,17.16,26600.0,15.3423,15.3512,15.3423,15.3423,26600.0
2009-08-14 14:40:00,17.16,17.18,17.16,17.18,25200.0,15.3423,15.3602,15.3423,15.3602,25200.0
2009-08-14 14:45:00,17.18,17.18,17.17,17.18,30400.0,15.3602,15.3602,15.3512,15.3602,30400.0
2009-08-14 14:50:00,17.17,17.18,17.15,17.16,67000.0,15.3512,15.3602,15.3333,15.3423,67000.0
2009-08-14 14:55:00,17.15,17.16,17.13,17.13,74800.0,15.3333,15.3423,15.3155,15.3155,74800.0
2009-08-14 15:00:00,17.13,17.13,17.11,17.13,143600.0,15.3155,15.3155,15.2976,15.3155,143600.0
2009-08-14 15:05:00,17.13,17.14,17.11,17.11,217800.0,15.3155,15.3244,15.2976,15.2976,217800.0
2009-08-14 15:10:00,17.12,17.13,17.1,17.11,112800.0,15.3065,15.3155,15.2886,15.2976,112800.0
2009-08-14 15:15:00,17.11,17.12,17.1,17.11,111200.0,15.2976,15.3065,15.2886,15.2976,111200.0
2009-08-14 15:20:00,17.11,17.12,17.11,17.11,51000.0,15.2976,15.3065,15.2976,15.2976,51000.0
2009-08-14 15:25:00,17.11,17.12,17.1,17.11,68000.0,15.2976,15.3065,15.2886,15.2976,68000.0
2009-08-14 15:30:00,17.1,17.12,17.1,17.11,99800.0,15.2886,15.3065,15.2886,15.2976,99800.0
2009-08-14 15:35:00,17.11,17.16,17.1,17.15,87800.0,15.2976,15.3423,15.2886,15.3333,87800.0
2009-08-14 15:40:00,17.15,17.17,17.13,17.16,95800.0,15.3333,15.3512,15.3155,15.3423,95800.0
2009-08-14 15:45:00,17.16,17.18,17.16,17.17,86800.0,15.3423,15.3602,15.3423,15.3512,86800.0
2009-08-14 15:50:00,17.17,17.19,17.17,17.19,189000.0,15.3512,15.3691,15.3512,15.3691,189000.0
2009-08-14 15:55:00,17.18,17.23,17.18,17.21,331000.0,15.3602,15.4049,15.3602,15.387,331000.0
2009-08-17 09:30:00,16.95,16.95,16.64,16.83,239400.0,15.1545,15.1545,14.8774,15.0472,239400.0
2009-08-17 09:35:00,16.84,16.86,16.73,16.76,89600.0,15.0562,15.0741,14.9578,14.9847,89600.0
2009-08-17 09:40:00,16.76,16.85,16.75,16.76,105600.0,14.9847,15.0651,14.9757,14.9847,105600.0
2009-08-17 09:45:00,16.75,16.81,16.74,16.77,99200.0,14.9757,15.0294,14.9668,14.9936,99200.0
2009-08-17 09:50:00,16.77,16.86,16.77,16.85,90200.0,14.9936,15.0741,14.9936,15.0651,90200.0
2009-08-17 09:55:00,16.85,16.92,16.85,16.89,116800.0,15.0651,15.1277,15.0651,15.1009,116800.0
2009-08-17 10:00:00,16.88,16.9,16.85,16.88,108200.0,15.0919,15.1098,15.0651,15.0919,108200.0
2009-08-17 10:05:00,16.87,16.87,16.83,16.83,99000.0,15.083,15.083,15.0472,15.0472,99000.0
2009-08-17 10:10:00,16.84,16.84,16.76,16.79,80000.0,15.0562,15.0562,14.9847,15.0115,80000.0
2009-08-17 10:15:00,16.79,16.8,16.75,16.77,93600.0,15.0115,15.0204,14.9757,14.9936,93600.0
2009-08-17 10:20:00,16.77,16.84,16.77,16.8,72600.0,14.9936,15.0562,14.9936,15.0204,72600.0
2009-08-17 10:25:00,16.8,16.81,16.77,16.77,38200.0,15.0204,15.0294,14.9936,14.9936,38200.0
2009-08-17 10:30:00,16.77,16.77,16.72,16.73,77400.0,14.9936,14.9936,14.9489,14.9578,77400.0
2009-08-17 10:35:00,16.73,16.78,16.73,16.75,120000.0,14.9578,15.0025,14.9578,14.9757,120000.0
2009-08-17 10:40:00,16.75,16.78,16.73,16.77,80800.0,14.9757,15.0025,14.9578,14.9936,80800.0
2009-08-17 10:45:00,16.77,16.79,16.75,16.77,71600.0,14.9936,15.0115,14.9757,14.9936,71600.0
2009-08-17 10:50:00,16.78,16.79,16.75,16.76,127400.0,15.0025,15.0115,14.9757,14.9847,127400.0
2009-08-17 10:55:00,16.76,16.77,16.73,16.74,53600.0,14.9847,14.9936,14.9578,14.9668,53600.0
2009-08-17 11:00:00,16.74,16.74,16.68,16.71,73200.0,14.9668,14.9668,14.9131,14.9399,73200.0
2009-08-17 11:05:00,16.71,16.71,16.68,16.68,73800.0,14.9399,14.9399,14.9131,14.9131,73800.0
2009-08-17 11:10:00,16.68,16.7,16.68,16.7,61600.0,14.9131,14.931,14.9131,14.931,61600.0
2009-08-17 11:15:00,16.7,16.7,16.65,16.66,124200.0,14.931,14.931,14.8863,14.8952,124200.0
2009-08-17 11:20:00,16.66,16.68,16.66,16.68,53600.0,14.8952,14.9131,14.8952,14.9131,53600.0
2009-08-17 11:25:00,16.68,16.73,16.68,16.73,38600.0,14.9131,14.9578,14.9131,14.9578,38600.0
2009-08-17 11:30:00,16.73,16.74,16.7,16.7,79400.0,14.9578,14.9668,14.931,14.931,79400.0
2009-08-17 11:35:00,16.7,16.7,16.68,16.69,38600.0,14.931,14.931,14.9131,14.9221,38600.0
2009-08-17 11:40:00,16.7,16.72,16.68,16.71,68600.0,14.931,14.9489,14.9131,14.9399,68600.0
2009-08-17 11:45:00,16.71,16.73,16.71,16.73,41400.0,14.9399,14.9578,14.9399,14.9578,41400.0
2009-08-17 11:50:00,16.72,16.74,16.72,16.74,22600.0,14.9489,14.9668,14.9489,14.9668,22600.0
2009-08-17 11:55:00,16.74,16.75,16.72,16.74,56000.0,14.9668,14.9757,14.9489,14.9668,56000.0
2009-08-17 12:00:00,16.74,16.75,16.71,16.71,33000.0,14.9668,14.9757,14.9399,14.9399,33000.0
2009-08-17 12:05:00,16.72,16.73,16.71,16.72,29400.0,14.9489,14.9578,14.9399,14.9489,29400.0
2009-08-17 12:10:00,16.72,16.75,16.72,16.75,28200.0,14.9489,14.9757,14.9489,14.9757,28200.0
2009-08-17 12:15:00,16.75,16.75,16.73,16.75,43000.0,14.9757,14.9757,14.9578,14.9757,43000.0
2009-08-17 12:20:00,16.75,16.79,16.75,16.79,25600.0,14.9757,15.0115,14.9757,15.0115,25600.0
2009-08-17 12:25:00,16.79,16.79,16.77,16.77,18400.0,15.0115,15.0115,14.9936,14.9936,18400.0
2009-08-17 12:30:00,16.78,16.78,16.76,16.77,12800.0,15.0025,15.0025,14.9847,14.9936,12800.0
2009-08-17 12:35:00,16.77,16.77,16.75,16.76,29200.0,14.9936,14.9936,14.9757,14.9847,29200.0
2009-08-17 12:40:00,16.76,16.77,16.76,16.77,17000.0,14.9847,14.9936,14.9847,14.9936,17000.0
2009-08-17 12:45:00,16.77,16.8,16.77,16.78,47000.0,14.9936,15.0204,14.9936,15.0025,47000.0
2009-08-17 12:50:00,16.79,16.79,16.78,16.79,8800.0,15.0115,15.0115,15.0025,15.0115,8800.0
2009-08-17 12:55:00,16.79,16.8,16.79,16.79,24800.0,15.0115,15.0204,15.0115,15.0115,24800.0
2009-08-17 13:00:00,16.79,16.8,16.75,16.75,64800.0,15.0115,15.0204,14.9757,14.9757,64800.0
2009-08-17 13:05:00,16.75,16.77,16.75,16.77,29600.0,14.9757,14.9936,14.9757,14.9936,29600.0
2009-08-17 13:10:00,16.76,16.77,16.74,16.74,85200.0,14.9847,14.9936,14.9668,14.9668,85200.0
2009-08-17 13:15:00,16.75,16.75,16.73,16.75,30400.0,14.9757,14.9757,14.9578,14.9757,30400.0
2009-08-17 13:20:00,16.75,16.78,16.75,16.77,49400.0,14.9757,15.0025,14.9757,14.9936,49400.0
2009-08-17 13:25:00,16.77,16.8,16.77,16.8,26400.0,14.9936,15.0204,14.9936,15.0204,26400.0
2009-08-17 13:30:00,16.8,16.8,16.77,16.8,59400.0,15.0204,15.0204,14.9936,15.0204,59400.0
2009-08-17 13:35:00,16.79,16.8,16.78,16.78,49000.0,15.0115,15.0204,15.0025,15.0025,49000.0
2009-08-17 13:40:00,16.78,16.8,16.75,16.8,56400.0,15.0025,15.0204,14.9757,15.0204,56400.0
2009-08-17 13:45:00,16.8,16.81,16.79,16.8,23800.0,15.0204,15.0294,15.0115,15.0204,23800.0
2009-08-17 13:50:00,16.8,16.8,16.79,16.79,44800.0,15.0204,15.0204,15.0115,15.0115,44800.0
2009-08-17 13:55:00,16.79,16.83,16.79,16.83,29600.0,15.0115,15.0472,15.0115,15.0472,29600.0
2009-08-17 14:00:00,16.83,16.83,16.79,16.8,42000.0,15.0472,15.0472,15.0115,15.0204,42000.0
2009-08-17 14:05:00,16.8,16.81,16.79,16.81,42400.0,15.0204,15.0294,15.0115,15.0294,42400.0
2009-08-17 14:10:00,16.81,16.82,16.8,16.81,46800.0,15.0294,15.0383,15.0204,15.0294,46800.0
2009-08-17 14:15:00,16.81,16.81,16.78,16.78,71000.0,15.0294,15.0294,15.0025,15.0025,71000.0
2009-08-17 14:20:00,16.78,16.78,16.73,16.74,108400.0,15.0025,15.0025,14.9578,14.9668,108400.0
2009-08-17 14:25:00,16.74,16.79,16.74,16.79,42600.0,14.9668,15.0115,14.9668,15.0115,42600.0
2009-08-17 14:30:00,16.79,16.8,16.79,16.8,37800.0,15.0115,15.0204,15.0115,15.0204,37800.0
2009-08-17 14:35:00,16.8,16.8,16.79,16.8,25800.0,15.0204,15.0204,15.0115,15.0204,25800.0
2009-08-17 14:40:00,16.79,16.8,16.78,16.78,21200.0,15.0115,15.0204,15.0025,15.0025,21200.0
2009-08-17 14:45:00,16.78,16.79,16.74,16.75,65000.0,15.0025,15.0115,14.9668,14.9757,65000.0
2009-08-17 14:50:00,16.75,16.75,16.74,16.74,32800.0,14.9757,14.9757,14.9668,14.9668,32800.0
2009-08-17 14:55:00,16.75,16.76,16.74,16.76,41200.0,14.9757,14.9847,14.9668,14.9847,41200.0
2009-08-17 15:00:00,16.75,16.79,16.75,16.79,56600.0,14.9757,15.0115,14.9757,15.0115,56600.0
2009-08-17 15:05:00,16.79,16.8,16.77,16.8,81800.0,15.0115,15.0204,14.9936,15.0204,81800.0
2009-08-17 15:10:00,16.8,16.8,16.75,16.75,78200.0,15.0204,15.0204,14.9757,14.9757,78200.0
2009-08-17 15:15:00,16.75,16.76,16.74,16.75,46400.0,14.9757,14.9847,14.9668,14.9757,46400.0
2009-08-17 15:20:00,16.75,16.77,16.73,16.73,57600.0,14.9757,14.9936,14.9578,14.9578,57600.0
2009-08-17 15:25:00,16.73,16.75,16.72,16.75,74600.0,14.9578,14.9757,14.9489,14.9757,74600.0
2009-08-17 15:30:00,16.75,16.78,16.75,16.78,63000.0,14.9757,15.0025,14.9757,15.0025,63000.0
2009-08-17 15:35:00,16.78,16.79,16.77,16.77,60000.0,15.0025,15.0115,14.9936,14.9936,60000.0
2009-08-17 15:40:00,16.78,16.78,16.73,16.75,120200.0,15.0025,15.0025,14.9578,14.9757,120200.0
2009-08-17 15:45:00,16.75,16.77,16.72,16.72,136800.0,14.9757,14.9936,14.9489,14.9489,136800.0
2009-08-17 15:50:00,16.72,16.78,16.72,16.74,213600.0,14.9489,15.0025,14.9489,14.9668,213600.0
2009-08-17 15:55:00,16.74,16.76,16.73,16.73,213400.0,14.9668,14.9847,14.9578,14.9578,213400.0
2009-08-18 09:30:00,16.8,16.82,16.72,16.77,151400.0,15.0204,15.0383,14.9489,14.9936,151400.0
2009-08-18 09:35:00,16.77,16.86,16.75,16.79,144400.0,14.9936,15.0741,14.9757,15.0115,144400.0
2009-08-18 09:40:00,16.8,16.85,16.78,16.81,131400.0,15.0204,15.0651,15.0025,15.0294,131400.0
2009-08-18 09:45:00,16.81,16.82,16.78,16.79,114000.0,15.0294,15.0383,15.0025,15.0115,114000.0
2009-08-18 09:50:00,16.8,16.83,16.77,16.83,106000.0,15.0204,15.0472,14.9936,15.0472,106000.0
2009-08-18 09:55:00,16.82,16.83,16.75,16.75,162400.0,15.0383,15.0472,14.9757,14.9757,162400.0
2009-08-18 10:00:00,16.75,16.85,16.75,16.84,149000.0,14.9757,15.0651,14.9757,15.0562,149000.0
2009-08-18 10:05:00,16.84,16.86,16.79,16.79,148800.0,15.0562,15.0741,15.0115,15.0115,148800.0
2009-08-18 10:10:00,16.8,16.8,16.78,16.8,81600.0,15.0204,15.0204,15.0025,15.0204,81600.0
2009-08-18 10:15:00,16.8,16.82,16.79,16.81,110400.0,15.0204,15.0383,15.0115,15.0294,110400.0
2009-08-18 10:20:00,16.82,16.84,16.78,16.78,78200.0,15.0383,15.0562,15.0025,15.0025,78200.0
2009-08-18 10:25:00,16.78,16.79,16.74,16.75,93400.0,15.0025,15.0115,14.9668,14.9757,93400.0
2009-08-18 10:30:00,16.74,16.78,16.74,16.78,27400.0,14.9668,15.0025,14.9668,15.0025,27400.0
2009-08-18 10:35:00,16.77,16.81,16.76,16.81,98600.0,14.9936,15.0294,14.9847,15.0294,98600.0
2009-08-18 10:40:00,16.81,16.83,16.8,16.81,91200.0,15.0294,15.0472,15.0204,15.0294,91200.0
2009-08-18 10:45:00,16.81,16.81,16.75,16.77,68400.0,15.0294,15.0294,14.9757,14.9936,68400.0
2009-08-18 10:50:00,16.77,16.77,16.74,16.75,44200.0,14.9936,14.9936,14.9668,14.9757,44200.0
2009-08-18 10:55:00,16.75,16.76,16.74,16.74,43200.0,14.9757,14.9847,14.9668,14.9668,43200.0
2009-08-18 11:00:00,16.74,16.75,16.74,16.74,52600.0,14.9668,14.9757,14.9668,14.9668,52600.0
2009-08-18 11:05:00,16.74,16.74,16.71,16.74,85200.0,14.9668,14.9668,14.9399,14.9668,85200.0
2009-08-18 11:10:00,16.74,16.75,16.74,16.75,145000.0,14.9668,14.9757,14.9668,14.9757,145000.0
2009-08-18 11:15:00,16.75,16.79,16.75,16.79,143600.0,14.9757,15.0115,14.9757,15.0115,143600.0
2009-08-18 11:20:00,16.78,16.82,16.78,16.82,66400.0,15.0025,15.0383,15.0025,15.0383,66400.0
2009-08-18 11:25:00,16.82,16.85,16.82,16.84,134200.0,15.0383,15.0651,15.0383,15.0562,134200.0
2009-08-18 11:30:00,16.84,16.86,16.84,16.86,79800.0,15.0562,15.0741,15.0562,15.0741,79800.0
2009-08-18 11:35:00,16.85,16.86,16.83,16.85,117000.0,15.0651,15.0741,15.0472,15.0651,117000.0
2009-08-18 11:40:00,16.85,16.85,16.81,16.81,127200.0,15.0651,15.0651,15.0294,15.0294,127200.0
2009-08-18 11:45:00,16.81,16.82,16.8,16.8,79600.0,15.0294,15.0383,15.0204,15.0204,79600.0
2009-08-18 11:50:00,16.8,16.8,16.79,16.8,46600.0,15.0204,15.0204,15.0115,15.0204,46600.0
2009-08-18 11:55:00,16.8,16.8,16.8,16.8,24600.0,15.0204,15.0204,15.0204,15.0204,24600.0
2009-08-18 12:00:00,16.8,16.81,16.8,16.81,65800.0,15.0204,15.0294,15.0204,15.0294,65800.0
2009-08-18 12:05:00,16.81,16.86,16.81,16.83,44400.0,15.0294,15.0741,15.0294,15.0472,44400.0
2009-08-18 12:10:00,16.83,16.85,16.83,16.85,19600.0,15.0472,15.0651,15.0472,15.0651,19600.0
2009-08-18 12:15:00,16.85,16.85,16.84,16.85,17200.0,15.0651,15.0651,15.0562,15.0651,17200.0
2009-08-18 12:20:00,16.84,16.85,16.83,16.83,46800.0,15.0562,15.0651,15.0472,15.0472,46800.0
2009-08-18 12:25:00,16.83,16.84,16.82,16.82,24400.0,15.0472,15.0562,15.0383,15.0383,24400.0
2009-08-18 12:30:00,16.83,16.83,16.81,16.81,41400.0,15.0472,15.0472,15.0294,15.0294,41400.0
2009-08-18 12:35:00,16.81,16.82,16.8,16.8,56200.0,15.0294,15.0383,15.0204,15.0204,56200.0
2009-08-18 12:40:00,16.8,16.85,16.8,16.85,91400.0,15.0204,15.0651,15.0204,15.0651,91400.0
2009-08-18 12:45:00,16.85,16.85,16.85,16.85,18800.0,15.0651,15.0651,15.0651,15.0651,18800.0
2009-08-18 12:50:00,16.85,16.86,16.85,16.86,39800.0,15.0651,15.0741,15.0651,15.0741,39800.0
2009-08-18 12:55:00,16.86,16.86,16.84,16.84,39600.0,15.0741,15.0741,15.0562,15.0562,39600.0
2009-08-18 13:00:00,16.84,16.86,16.83,16.86,36800.0,15.0562,15.0741,15.0472,15.0741,36800.0
2009-08-18 13:05:00,16.86,16.86,16.83,16.83,20800.0,15.0741,15.0741,15.0472,15.0472,20800.0
2009-08-18 13:10:00,16.83,16.84,16.82,16.83,54600.0,15.0472,15.0562,15.0383,15.0472,54600.0
2009-08-18 13:15:00,16.83,16.83,16.83,16.83,8600.0,15.0472,15.0472,15.0472,15.0472,8600.0
2009-08-18 13:20:00,16.83,16.85,16.83,16.85,42400.0,15.0472,15.0651,15.0472,15.0651,42400.0
2009-08-18 13:25:00,16.85,16.86,16.84,16.84,280800.0,15.0651,15.0741,15.0562,15.0562,280800.0
2009-08-18 13:30:00,16.84,16.86,16.83,16.84,49600.0,15.0562,15.0741,15.0472,15.0562,49600.0
2009-08-18 13:35:00,16.84,16.85,16.82,16.83,91800.0,15.0562,15.0651,15.0383,15.0472,91800.0
2009-08-18 13:40:00,16.84,16.87,16.84,16.87,119400.0,15.0562,15.083,15.0562,15.083,119400.0
2009-08-18 13:45:00,16.88,16.89,16.86,16.89,129000.0,15.0919,15.1009,15.0741,15.1009,129000.0
2009-08-18 13:50:00,16.89,16.9,16.87,16.88,61400.0,15.1009,15.1098,15.083,15.0919,61400.0
2009-08-18 13:55:00,16.88,16.88,16.88,16.88,35800.0,15.0919,15.0919,15.0919,15.0919,35800.0
2009-08-18 14:00:00,16.88,16.92,16.88,16.91,204200.0,15.0919,15.1277,15.0919,15.1188,204200.0
2009-08-18 14:05:00,16.91,16.92,16.9,16.9,52400.0,15.1188,15.1277,15.1098,15.1098,52400.0
2009-08-18 14:10:00,16.91,16.93,16.9,16.92,51600.0,15.1188,15.1366,15.1098,15.1277,51600.0
2009-08-18 14:15:00,16.93,16.93,16.9,16.9,65600.0,15.1366,15.1366,15.1098,15.1098,65600.0
2009-08-18 14:20:00,16.9,16.91,16.88,16.9,93800.0,15.1098,15.1188,15.0919,15.1098,93800.0
2009-08-18 14:25:00,16.9,16.92,16.89,16.92,55400.0,15.1098,15.1277,15.1009,15.1277,55400.0
2009-08-18 14:30:00,16.92,16.93,16.9,16.9,56400.0,15.1277,15.1366,15.1098,15.1098,56400.0
2009-08-18 14:35:00,16.92,16.92,16.88,16.88,92400.0,15.1277,15.1277,15.0919,15.0919,92400.0
2009-08-18 14:40:00,16.89,16.9,16.88,16.9,52600.0,15.1009,15.1098,15.0919,15.1098,52600.0
2009-08-18 14:45:00,16.9,16.93,16.9,16.92,90200.0,15.1098,15.1366,15.1098,15.1277,90200.0
2009-08-18 14:50:00,16.92,16.95,16.92,16.94,122400.0,15.1277,15.1545,15.1277,15.1456,122400.0
2009-08-18 14:55:00,16.94,16.94,16.92,16.92,163800.0,15.1456,15.1456,15.1277,15.1277,163800.0
2009-08-18 15:00:00,16.93,16.95,16.92,16.93,89200.0,15.1366,15.1545,15.1277,15.1366,89200.0
2009-08-18 15:05:00,16.93,16.93,16.92,16.92,80800.0,15.1366,15.1366,15.1277,15.1277,80800.0
2009-08-18 15:10:00,16.93,16.93,16.92,16.93,90800.0,15.1366,15.1366,15.1277,15.1366,90800.0
2009-08-18 15:15:00,16.93,16.97,16.92,16.96,137600.0,15.1366,15.1724,15.1277,15.1635,137600.0
2009-08-18 15:20:00,16.97,16.99,16.96,16.98,182400.0,15.1724,15.1903,15.1635,15.1813,182400.0
2009-08-18 15:25:00,16.98,16.98,16.95,16.96,182600.0,15.1813,15.1813,15.1545,15.1635,182600.0
2009-08-18 15:30:00,16.96,16.97,16.94,16.96,253400.0,15.1635,15.1724,15.1456,15.1635,253400.0
2009-08-18 15:35:00,16.96,16.97,16.93,16.96,183400.0,15.1635,15.1724,15.1366,15.1635,183400.0
2009-08-18 15:40:00,16.97,16.98,16.95,16.98,180400.0,15.1724,15.1813,15.1545,15.1813,180400.0
2009-08-18 15:45:00,16.98,16.99,16.96,16.97,196200.0,15.1813,15.1903,15.1635,15.1724,196200.0
2009-08-18 15:50:00,16.97,17.0,16.97,16.99,587200.0,15.1724,15.1992,15.1724,15.1903,587200.0
2009-08-18 15:55:00,16.99,17.0,16.92,16.94,419600.0,15.1903,15.1992,15.1277,15.1456,419600.0
2009-08-19 09:30:00,16.66,16.71,16.6,16.64,245200.0,14.8952,14.9399,14.8416,14.8774,245200.0
2009-08-19 09:35:00,16.64,16.68,16.61,16.62,269800.0,14.8774,14.9131,14.8505,14.8595,269800.0
2009-08-19 09:40:00,16.62,16.64,16.56,16.57,106400.0,14.8595,14.8774,14.8058,14.8148,106400.0
2009-08-19 09:45:00,16.59,16.7,16.59,16.6,181600.0,14.8327,14.931,14.8327,14.8416,181600.0
2009-08-19 09:50:00,16.6,16.64,16.6,16.63,64800.0,14.8416,14.8774,14.8416,14.8684,64800.0
2009-08-19 09:55:00,16.63,16.66,16.63,16.64,112200.0,14.8684,14.8952,14.8684,14.8774,112200.0
2009-08-19 10:00:00,16.63,16.66,16.63,16.65,97200.0,14.8684,14.8952,14.8684,14.8863,97200.0
2009-08-19 10:05:00,16.66,16.66,16.63,16.63,126800.0,14.8952,14.8952,14.8684,14.8684,126800.0
2009-08-19 10:10:00,16.64,16.65,16.63,16.65,162800.0,14.8774,14.8863,14.8684,14.8863,162800.0
2009-08-19 10:15:00,16.65,16.68,16.64,16.66,83800.0,14.8863,14.9131,14.8774,14.8952,83800.0
2009-08-19 10:20:00,16.65,16.7,16.63,16.66,106600.0,14.8863,14.931,14.8684,14.8952,106600.0
2009-08-19 10:25:00,16.66,16.71,16.63,16.71,158600.0,14.8952,14.9399,14.8684,14.9399,158600.0
2009-08-19 10:30:00,16.71,16.79,16.7,16.75,245600.0,14.9399,15.0115,14.931,14.9757,245600.0
2009-08-19 10:35:00,16.74,16.78,16.73,16.75,198200.0,14.9668,15.0025,14.9578,14.9757,198200.0
2009-08-19 10:40:00,16.76,16.77,16.73,16.77,158800.0,14.9847,14.9936,14.9578,14.9936,158800.0
2009-08-19 10:45:00,16.78,16.78,16.75,16.78,140600.0,15.0025,15.0025,14.9757,15.0025,140600.0
2009-08-19 10:50:00,16.78,16.81,16.77,16.81,211800.0,15.0025,15.0294,14.9936,15.0294,211800.0
2009-08-19 10:55:00,16.81,16.82,16.8,16.82,123400.0,15.0294,15.0383,15.0204,15.0383,123400.0
2009-08-19 11:00:00,16.81,16.84,16.81,16.83,129800.0,15.0294,15.0562,15.0294,15.0472,129800.0
2009-08-19 11:05:00,16.83,16.83,16.8,16.8,48200.0,15.0472,15.0472,15.0204,15.0204,48200.0
2009-08-19 11:10:00,16.8,16.8,16.8,16.8,37000.0,15.0204,15.0204,15.0204,15.0204,37000.0
2009-08-19 11:15:00,16.8,16.82,16.8,16.81,104400.0,15.0204,15.0383,15.0204,15.0294,104400.0
2009-08-19 11:20:00,16.81,16.81,16.8,16.81,75200.0,15.0294,15.0294,15.0204,15.0294,75200.0
2009-08-19 11:25:00,16.8,16.84,16.8,16.83,99400.0,15.0204,15.0562,15.0204,15.0472,99400.0
2009-08-19 11:30:00,16.84,16.86,16.84,16.86,131200.0,15.0562,15.0741,15.0562,15.0741,131200.0
2009-08-19 11:35:00,16.86,16.86,16.84,16.84,103200.0,15.0741,15.0741,15.0562,15.0562,103200.0
2009-08-19 11:40:00,16.84,16.84,16.84,16.84,14000.0,15.0562,15.0562,15.0562,15.0562,14000.0
2009-08-19 11:45:00,16.84,16.84,16.83,16.84,37400.0,15.0562,15.0562,15.0472,15.0562,37400.0
2009-08-19 11:50:00,16.84,16.9,16.84,16.9,104200.0,15.0562,15.1098,15.0562,15.1098,104200.0
2009-08-19 11:55:00,16.9,16.96,16.9,16.96,243200.0,15.1098,15.1635,15.1098,15.1635,243200.0
2009-08-19 12:00:00,16.97,16.99,16.95,16.98,174800.0,15.1724,15.1903,15.1545,15.1813,174800.0
2009-08-19 12:05:00,16.99,17.04,16.98,17.03,129200.0,15.1903,15.235,15.1813,15.2261,129200.0
2009-08-19 12:10:00,17.02,17.04,17.0,17.0,99600.0,15.2171,15.235,15.1992,15.1992,99600.0
2009-08-19 12:15:00,17.0,17.03,17.0,17.03,19400.0,15.1992,15.2261,15.1992,15.2261,19400.0
2009-08-19 12:20:00,17.03,17.03,17.01,17.02,38800.0,15.2261,15.2261,15.2082,15.2171,38800.0
2009-08-19 12:25:00,17.01,17.01,17.0,17.0,35400.0,15.2082,15.2082,15.1992,15.1992,35400.0
2009-08-19 12:30:00,17.0,17.0,16.99,17.0,85400.0,15.1992,15.1992,15.1903,15.1992,85400.0
2009-08-19 12:35:00,17.0,17.03,16.99,17.0,133000.0,15.1992,15.2261,15.1903,15.1992,133000.0
2009-08-19 12:40:00,17.0,17.02,17.0,17.02,33000.0,15.1992,15.2171,15.1992,15.2171,33000.0
2009-08-19 12:45:00,17.02,17.04,17.02,17.03,64600.0,15.2171,15.235,15.2171,15.2261,64600.0
2009-08-19 12:50:00,17.02,17.07,17.02,17.07,81800.0,15.2171,15.2618,15.2171,15.2618,81800.0
2009-08-19 12:55:00,17.06,17.09,17.06,17.08,119000.0,15.2529,15.2797,15.2529,15.2708,119000.0
2009-08-19 13:00:00,17.09,17.11,17.08,17.11,115600.0,15.2797,15.2976,15.2708,15.2976,115600.0
2009-08-19 13:05:00,17.1,17.11,17.08,17.1,93000.0,15.2886,15.2976,15.2708,15.2886,93000.0
2009-08-19 13:10:00,17.09,17.1,17.07,17.07,69600.0,15.2797,15.2886,15.2618,15.2618,69600.0
2009-08-19 13:15:00,17.06,17.08,17.06,17.07,73800.0,15.2529,15.2708,15.2529,15.2618,73800.0
2009-08-19 13:20:00,17.07,17.08,17.06,17.07,64200.0,15.2618,15.2708,15.2529,15.2618,64200.0
2009-08-19 13:25:00,17.07,17.07,17.04,17.05,47200.0,15.2618,15.2618,15.235,15.2439,47200.0
2009-08-19 13:30:00,17.05,17.06,17.02,17.02,23200.0,15.2439,15.2529,15.2171,15.2171,23200.0
2009-08-19 13:35:00,17.03,17.05,17.02,17.05,45600.0,15.2261,15.2439,15.2171,15.2439,45600.0
2009-08-19 13:40:00,17.06,17.08,17.06,17.06,56400.0,15.2529,15.2708,15.2529,15.2529,56400.0
2009-08-19 13:45:00,17.06,17.1,17.05,17.1,86200.0,15.2529,15.2886,15.2439,15.2886,86200.0
2009-08-19 13:50:00,17.1,17.14,17.09,17.14,118200.0,15.2886,15.3244,15.2797,15.3244,118200.0
2009-08-19 13:55:00,17.14,17.16,17.13,17.16,97000.0,15.3244,15.3423,15.3155,15.3423,97000.0
2009-08-19 14:00:00,17.16,17.17,17.14,17.16,170600.0,15.3423,15.3512,15.3244,15.3423,170600.0
2009-08-19 14:05:00,17.17,17.18,17.15,17.16,208200.0,15.3512,15.3602,15.3333,15.3423,208200.0
2009-08-19 14:10:00,17.16,17.18,17.15,17.16,66400.0,15.3423,15.3602,15.3333,15.3423,66400.0
2009-08-19 14:15:00,17.16,17.18,17.16,17.16,108600.0,15.3423,15.3602,15.3423,15.3423,108600.0
2009-08-19 14:20:00,17.16,17.2,17.16,17.2,241200.0,15.3423,15.378,15.3423,15.378,241200.0
2009-08-19 14:25:00,17.19,17.19,17.17,17.17,116000.0,15.3691,15.3691,15.3512,15.3512,116000.0
2009-08-19 14:30:00,17.17,17.18,17.11,17.11,496800.0,15.3512,15.3602,15.2976,15.2976,496800.0
2009-08-19 14:35:00,17.11,17.12,17.09,17.1,151200.0,15.2976,15.3065,15.2797,15.2886,151200.0
2009-08-19 14:40:00,17.1,17.1,17.08,17.1,86200.0,15.2886,15.2886,15.2708,15.2886,86200.0
2009-08-19 14:45:00,17.1,17.1,17.07,17.07,56600.0,15.2886,15.2886,15.2618,15.2618,56600.0
2009-08-19 14:50:00,17.07,17.07,17.06,17.07,109200.0,15.2618,15.2618,15.2529,15.2618,109200.0
2009-08-19 14:55:00,17.07,17.1,17.07,17.09,46400.0,15.2618,15.2886,15.2618,15.2797,46400.0
2009-08-19 15:00:00,17.09,17.1,17.07,17.07,89400.0,15.2797,15.2886,15.2618,15.2618,89400.0
2009-08-19 15:05:00,17.07,17.09,17.05,17.05,179600.0,15.2618,15.2797,15.2439,15.2439,179600.0
2009-08-19 15:10:00,17.04,17.05,17.02,17.03,70200.0,15.235,15.2439,15.2171,15.2261,70200.0
2009-08-19 15:15:00,17.02,17.05,17.02,17.05,56800.0,15.2171,15.2439,15.2171,15.2439,56800.0
2009-08-19 15:20:00,17.05,17.07,17.04,17.06,60000.0,15.2439,15.2618,15.235,15.2529,60000.0
2009-08-19 15:25:00,17.06,17.08,17.06,17.08,72800.0,15.2529,15.2708,15.2529,15.2708,72800.0
2009-08-19 15:30:00,17.08,17.08,17.06,17.07,81600.0,15.2708,15.2708,15.2529,15.2618,81600.0
2009-08-19 15:35:00,17.07,17.11,17.07,17.11,72600.0,15.2618,15.2976,15.2618,15.2976,72600.0
2009-08-19 15:40:00,17.11,17.11,17.09,17.09,289600.0,15.2976,15.2976,15.2797,15.2797,289600.0
2009-08-19 15:45:00,17.1,17.1,17.08,17.09,300400.0,15.2886,15.2886,15.2708,15.2797,300400.0
2009-08-19 15:50:00,17.09,17.11,17.09,17.11,684200.0,15.2797,15.2976,15.2797,15.2976,684200.0
2009-08-19 15:55:00,17.11,17.13,17.1,17.1,449400.0,15.2976,15.3155,15.2886,15.2886,449400.0
2009-08-20 09:30:00,17.05,17.18,17.0,17.08,117400.0,15.2439,15.3602,15.1992,15.2708,117400.0
2009-08-20 09:35:00,17.07,17.18,17.06,17.18,119600.0,15.2618,15.3602,15.2529,15.3602,119600.0
2009-08-20 09:40:00,17.18,17.21,17.11,17.14,116800.0,15.3602,15.387,15.2976,15.3244,116800.0
2009-08-20 09:45:00,17.15,17.18,17.09,17.1,68400.0,15.3333,15.3602,15.2797,15.2886,68400.0
2009-08-20 09:50:00,17.1,17.12,17.07,17.09,86400.0,15.2886,15.3065,15.2618,15.2797,86400.0
2009-08-20 09:55:00,17.09,17.12,17.08,17.11,81200.0,15.2797,15.3065,15.2708,15.2976,81200.0
2009-08-20 10:00:00,17.11,17.13,17.1,17.12,69600.0,15.2976,15.3155,15.2886,15.3065,69600.0
2009-08-20 10:05:00,17.12,17.13,17.05,17.08,72000.0,15.3065,15.3155,15.2439,15.2708,72000.0
2009-08-20 10:10:00,17.08,17.09,17.06,17.07,48600.0,15.2708,15.2797,15.2529,15.2618,48600.0
2009-08-20 10:15:00,17.06,17.08,17.04,17.06,37400.0,15.2529,15.2708,15.235,15.2529,37400.0
2009-08-20 10:20:00,17.06,17.09,17.05,17.06,44000.0,15.2529,15.2797,15.2439,15.2529,44000.0
2009-08-20 10:25:00,17.06,17.06,17.03,17.06,49000.0,15.2529,15.2529,15.2261,15.2529,49000.0
2009-08-20 10:30:00,17.06,17.08,17.04,17.05,51200.0,15.2529,15.2708,15.235,15.2439,51200.0
2009-08-20 10:35:00,17.05,17.1,17.05,17.09,33000.0,15.2439,15.2886,15.2439,15.2797,33000.0
2009-08-20 10:40:00,17.09,17.1,17.08,17.09,84000.0,15.2797,15.2886,15.2708,15.2797,84000.0
2009-08-20 10:45:00,17.09,17.09,17.07,17.07,55800.0,15.2797,15.2797,15.2618,15.2618,55800.0
2009-08-20 10:50:00,17.07,17.07,17.04,17.04,57000.0,15.2618,15.2618,15.235,15.235,57000.0
2009-08-20 10:55:00,17.05,17.06,17.03,17.03,55000.0,15.2439,15.2529,15.2261,15.2261,55000.0
2009-08-20 11:00:00,17.02,17.04,16.99,16.99,104000.0,15.2171,15.235,15.1903,15.1903,104000.0
2009-08-20 11:05:00,16.99,16.99,16.98,16.99,37000.0,15.1903,15.1903,15.1813,15.1903,37000.0
2009-08-20 11:10:00,16.98,16.99,16.97,16.97,29400.0,15.1813,15.1903,15.1724,15.1724,29400.0
2009-08-20 11:15:00,16.97,16.97,16.97,16.97,49000.0,15.1724,15.1724,15.1724,15.1724,49000.0
2009-08-20 11:20:00,16.97,16.97,16.95,16.96,92600.0,15.1724,15.1724,15.1545,15.1635,92600.0
2009-08-20 11:25:00,16.96,16.96,16.96,16.96,11400.0,15.1635,15.1635,15.1635,15.1635,11400.0
2009-08-20 11:30:00,16.96,16.98,16.96,16.97,33200.0,15.1635,15.1813,15.1635,15.1724,33200.0
2009-08-20 11:35:00,16.97,16.97,16.92,16.92,44600.0,15.1724,15.1724,15.1277,15.1277,44600.0
2009-08-20 11:40:00,16.92,16.93,16.9,16.91,73400.0,15.1277,15.1366,15.1098,15.1188,73400.0
2009-08-20 11:45:00,16.91,16.92,16.9,16.91,37200.0,15.1188,15.1277,15.1098,15.1188,37200.0
2009-08-20 11:50:00,16.9,16.91,16.88,16.9,52600.0,15.1098,15.1188,15.0919,15.1098,52600.0
2009-08-20 11:55:00,16.91,16.91,16.89,16.89,17200.0,15.1188,15.1188,15.1009,15.1009,17200.0
2009-08-20 12:00:00,16.9,16.91,16.89,16.9,36800.0,15.1098,15.1188,15.1009,15.1098,36800.0
2009-08-20 12:05:00,16.9,16.91,16.89,16.89,42200.0,15.1098,15.1188,15.1009,15.1009,42200.0
2009-08-20 12:10:00,16.9,16.9,16.88,16.89,25200.0,15.1098,15.1098,15.0919,15.1009,25200.0
2009-08-20 12:15:00,16.89,16.9,16.89,16.9,25400.0,15.1009,15.1098,15.1009,15.1098,25400.0
2009-08-20 12:20:00,16.9,16.91,16.88,16.88,34000.0,15.1098,15.1188,15.0919,15.0919,34000.0
2009-08-20 12:25:00,16.88,16.9,16.88,16.9,34200.0,15.0919,15.1098,15.0919,15.1098,34200.0
2009-08-20 12:30:00,16.9,16.91,16.9,16.91,18600.0,15.1098,15.1188,15.1098,15.1188,18600.0
2009-08-20 12:35:00,16.91,16.91,16.89,16.91,45200.0,15.1188,15.1188,15.1009,15.1188,45200.0
2009-08-20 12:40:00,16.92,16.93,16.89,16.9,29200.0,15.1277,15.1366,15.1009,15.1098,29200.0
2009-08-20 12:45:00,16.9,16.92,16.88,16.88,106400.0,15.1098,15.1277,15.0919,15.0919,106400.0
2009-08-20 12:50:00,16.88,16.89,16.87,16.89,48400.0,15.0919,15.1009,15.083,15.1009,48400.0
2009-08-20 12:55:00,16.88,16.89,16.88,16.88,14000.0,15.0919,15.1009,15.0919,15.0919,14000.0
2009-08-20 13:00:00,16.88,16.89,16.88,16.89,19400.0,15.0919,15.1009,15.0919,15.1009,19400.0
2009-08-20 13:05:00,16.89,16.89,16.88,16.88,25200.0,15.1009,15.1009,15.0919,15.0919,25200.0
2009-08-20 13:10:00,16.88,16.9,16.88,16.89,20000.0,15.0919,15.1098,15.0919,15.1009,20000.0
2009-08-20 13:15:00,16.89,16.9,16.88,16.89,39600.0,15.1009,15.1098,15.0919,15.1009,39600.0
2009-08-20 13:20:00,16.88,16.88,16.85,16.85,118400.0,15.0919,15.0919,15.0651,15.0651,118400.0
2009-08-20 13:25:00,16.85,16.86,16.85,16.86,71600.0,15.0651,15.0741,15.0651,15.0741,71600.0
2009-08-20 13:30:00,16.86,16.88,16.86,16.86,122000.0,15.0741,15.0919,15.0741,15.0741,122000.0
2009-08-20 13:35:00,16.86,16.86,16.85,16.85,79400.0,15.0741,15.0741,15.0651,15.0651,79400.0
2009-08-20 13:40:00,16.85,16.87,16.84,16.87,55800.0,15.0651,15.083,15.0562,15.083,55800.0
2009-08-20 13:45:00,16.87,16.87,16.86,16.86,63400.0,15.083,15.083,15.0741,15.0741,63400.0
2009-08-20 13:50:00,16.86,16.88,16.85,16.88,24600.0,15.0741,15.0919,15.0651,15.0919,24600.0
2009-08-20 13:55:00,16.88,16.88,16.86,16.87,46600.0,15.0919,15.0919,15.0741,15.083,46600.0
2009-08-20 14:00:00,16.87,16.88,16.86,16.88,41200.0,15.083,15.0919,15.0741,15.0919,41200.0
2009-08-20 14:05:00,16.88,16.88,16.86,16.86,42400.0,15.0919,15.0919,15.0741,15.0741,42400.0
2009-08-20 14:10:00,16.87,16.87,16.85,16.85,72000.0,15.083,15.083,15.0651,15.0651,72000.0
2009-08-20 14:15:00,16.85,16.88,16.85,16.88,52000.0,15.0651,15.0919,15.0651,15.0919,52000.0
2009-08-20 14:20:00,16.88,16.9,16.88,16.9,79000.0,15.0919,15.1098,15.0919,15.1098,79000.0
2009-08-20 14:25:00,16.9,16.9,16.88,16.88,63200.0,15.1098,15.1098,15.0919,15.0919,63200.0
2009-08-20 14:30:00,16.89,16.89,16.88,16.89,51400.0,15.1009,15.1009,15.0919,15.1009,51400.0
2009-08-20 14:35:00,16.89,16.9,16.89,16.9,45000.0,15.1009,15.1098,15.1009,15.1098,45000.0
2009-08-20 14:40:00,16.9,16.9,16.86,16.86,49600.0,15.1098,15.1098,15.0741,15.0741,49600.0
2009-08-20 14:45:00,16.87,16.88,16.86,16.88,31400.0,15.083,15.0919,15.0741,15.0919,31400.0
2009-08-20 14:50:00,16.88,16.89,16.88,16.89,32200.0,15.0919,15.1009,15.0919,15.1009,32200.0
2009-08-20 14:55:00,16.89,16.9,16.88,16.88,34600.0,15.1009,15.1098,15.0919,15.0919,34600.0
2009-08-20 15:00:00,16.88,16.91,16.88,16.91,57400.0,15.0919,15.1188,15.0919,15.1188,57400.0
2009-08-20 15:05:00,16.91,16.93,16.9,16.92,76200.0,15.1188,15.1366,15.1098,15.1277,76200.0
2009-08-20 15:10:00,16.92,16.92,16.9,16.9,62600.0,15.1277,15.1277,15.1098,15.1098,62600.0
2009-08-20 15:15:00,16.9,16.91,16.9,16.9,48000.0,15.1098,15.1188,15.1098,15.1098,48000.0
2009-08-20 15:20:00,16.9,16.91,16.89,16.9,81400.0,15.1098,15.1188,15.1009,15.1098,81400.0
2009-08-20 15:25:00,16.9,16.93,16.9,16.93,65000.0,15.1098,15.1366,15.1098,15.1366,65000.0
2009-08-20 15:30:00,16.93,16.98,16.93,16.97,120600.0,15.1366,15.1813,15.1366,15.1724,120600.0
2009-08-20 15:35:00,16.98,16.98,16.96,16.96,66200.0,15.1813,15.1813,15.1635,15.1635,66200.0
2009-08-20 15:40:00,16.96,16.98,16.96,16.96,74000.0,15.1635,15.1813,15.1635,15.1635,74000.0
2009-08-20 15:45:00,16.96,16.97,16.94,16.94,113200.0,15.1635,15.1724,15.1456,15.1456,113200.0
2009-08-20 15:50:00,16.94,16.96,16.92,16.92,336600.0,15.1456,15.1635,15.1277,15.1277,336600.0
2009-08-20 15:55:00,16.92,16.96,16.92,16.94,369600.0,15.1277,15.1635,15.1277,15.1456,369600.0
2009-08-21 09:30:00,17.17,17.18,17.03,17.13,817000.0,15.3512,15.3602,15.2261,15.3155,817000.0
2009-08-21 09:35:00,17.15,17.17,17.07,17.08,49600.0,15.3333,15.3512,15.2618,15.2708,49600.0
2009-08-21 09:40:00,17.09,17.11,17.06,17.09,57200.0,15.2797,15.2976,15.2529,15.2797,57200.0
2009-08-21 09:45:00,17.1,17.1,17.03,17.05,82000.0,15.2886,15.2886,15.2261,15.2439,82000.0
2009-08-21 09:50:00,17.05,17.06,17.04,17.05,49800.0,15.2439,15.2529,15.235,15.2439,49800.0
2009-08-21 09:55:00,17.05,17.08,17.01,17.08,90000.0,15.2439,15.2708,15.2082,15.2708,90000.0
2009-08-21 10:00:00,17.09,17.16,17.09,17.14,321200.0,15.2797,15.3423,15.2797,15.3244,321200.0
2009-08-21 10:05:00,17.14,17.14,17.09,17.09,245600.0,15.3244,15.3244,15.2797,15.2797,245600.0
2009-08-21 10:10:00,17.09,17.16,17.08,17.15,149400.0,15.2797,15.3423,15.2708,15.3333,149400.0
2009-08-21 10:15:00,17.15,17.2,17.15,17.15,172400.0,15.3333,15.378,15.3333,15.3333,172400.0
2009-08-21 10:20:00,17.15,17.16,17.11,17.13,134200.0,15.3333,15.3423,15.2976,15.3155,134200.0
2009-08-21 10:25:00,17.13,17.13,17.11,17.13,84600.0,15.3155,15.3155,15.2976,15.3155,84600.0
2009-08-21 10:30:00,17.13,17.14,17.11,17.13,75600.0,15.3155,15.3244,15.2976,15.3155,75600.0
2009-08-21 10:35:00,17.14,17.14,17.11,17.12,92000.0,15.3244,15.3244,15.2976,15.3065,92000.0
2009-08-21 10:40:00,17.12,17.14,17.11,17.13,110800.0,15.3065,15.3244,15.2976,15.3155,110800.0
2009-08-21 10:45:00,17.14,17.14,17.12,17.13,28200.0,15.3244,15.3244,15.3065,15.3155,28200.0
2009-08-21 10:50:00,17.13,17.14,17.13,17.13,71000.0,15.3155,15.3244,15.3155,15.3155,71000.0
2009-08-21 10:55:00,17.14,17.14,17.13,17.14,60000.0,15.3244,15.3244,15.3155,15.3244,60000.0
2009-08-21 11:00:00,17.14,17.16,17.14,17.15,61200.0,15.3244,15.3423,15.3244,15.3333,61200.0
2009-08-21 11:05:00,17.15,17.17,17.15,17.17,41800.0,15.3333,15.3512,15.3333,15.3512,41800.0
2009-08-21 11:10:00,17.17,17.2,17.17,17.2,56200.0,15.3512,15.378,15.3512,15.378,56200.0
2009-08-21 11:15:00,17.2,17.21,17.2,17.21,63200.0,15.378,15.387,15.378,15.387,63200.0
2009-08-21 11:20:00,17.21,17.24,17.21,17.24,78800.0,15.387,15.4138,15.387,15.4138,78800.0
2009-08-21 11:25:00,17.24,17.25,17.24,17.24,98600.0,15.4138,15.4227,15.4138,15.4138,98600.0
2009-08-21 11:30:00,17.24,17.25,17.2,17.21,87200.0,15.4138,15.4227,15.378,15.387,87200.0
2009-08-21 11:35:00,17.2,17.21,17.18,17.18,47000.0,15.378,15.387,15.3602,15.3602,47000.0
2009-08-21 11:40:00,17.18,17.2,17.18,17.2,44400.0,15.3602,15.378,15.3602,15.378,44400.0
2009-08-21 11:45:00,17.2,17.21,17.19,17.21,26200.0,15.378,15.387,15.3691,15.387,26200.0
2009-08-21 11:50:00,17.21,17.21,17.2,17.2,14600.0,15.387,15.387,15.378,15.378,14600.0
2009-08-21 11:55:00,17.21,17.21,17.19,17.2,55200.0,15.387,15.387,15.3691,15.378,55200.0
2009-08-21 12:00:00,17.2,17.2,17.19,17.2,33000.0,15.378,15.378,15.3691,15.378,33000.0
2009-08-21 12:05:00,17.2,17.22,17.2,17.22,47800.0,15.378,15.3959,15.378,15.3959,47800.0
2009-08-21 12:10:00,17.22,17.23,17.22,17.23,63800.0,15.3959,15.4049,15.3959,15.4049,63800.0
2009-08-21 12:15:00,17.22,17.23,17.2,17.21,33400.0,15.3959,15.4049,15.378,15.387,33400.0
2009-08-21 12:20:00,17.21,17.23,17.21,17.23,89000.0,15.387,15.4049,15.387,15.4049,89000.0
2009-08-21 12:25:00,17.23,17.25,17.22,17.25,124800.0,15.4049,15.4227,15.3959,15.4227,124800.0
2009-08-21 12:30:00,17.25,17.25,17.25,17.25,35600.0,15.4227,15.4227,15.4227,15.4227,35600.0
2009-08-21 12:35:00,17.25,17.25,17.24,17.25,55200.0,15.4227,15.4227,15.4138,15.4227,55200.0
2009-08-21 12:40:00,17.25,17.26,17.24,17.25,40600.0,15.4227,15.4317,15.4138,15.4227,40600.0
2009-08-21 12:45:00,17.25,17.26,17.25,17.25,27400.0,15.4227,15.4317,15.4227,15.4227,27400.0
2009-08-21 12:50:00,17.25,17.26,17.25,17.25,26400.0,15.4227,15.4317,15.4227,15.4227,26400.0
2009-08-21 12:55:00,17.25,17.26,17.22,17.23,58000.0,15.4227,15.4317,15.3959,15.4049,58000.0
2009-08-21 13:00:00,17.24,17.25,17.23,17.23,15200.0,15.4138,15.4227,15.4049,15.4049,15200.0
2009-08-21 13:05:00,17.23,17.25,17.23,17.24,24600.0,15.4049,15.4227,15.4049,15.4138,24600.0
2009-08-21 13:10:00,17.25,17.25,17.25,17.25,6400.0,15.4227,15.4227,15.4227,15.4227,6400.0
2009-08-21 13:15:00,17.25,17.25,17.25,17.25,25000.0,15.4227,15.4227,15.4227,15.4227,25000.0
2009-08-21 13:20:00,17.25,17.25,17.25,17.25,20200.0,15.4227,15.4227,15.4227,15.4227,20200.0
2009-08-21 13:25:00,17.25,17.25,17.23,17.23,141600.0,15.4227,15.4227,15.4049,15.4049,141600.0
2009-08-21 13:30:00,17.23,17.23,17.18,17.18,261000.0,15.4049,15.4049,15.3602,15.3602,261000.0
2009-08-21 13:35:00,17.17,17.19,17.16,17.16,155400.0,15.3512,15.3691,15.3423,15.3423,155400.0
2009-08-21 13:40:00,17.16,17.17,17.11,17.11,153000.0,15.3423,15.3512,15.2976,15.2976,153000.0
2009-08-21 13:45:00,17.11,17.11,17.07,17.09,160200.0,15.2976,15.2976,15.2618,15.2797,160200.0
2009-08-21 13:50:00,17.09,17.11,17.09,17.11,31800.0,15.2797,15.2976,15.2797,15.2976,31800.0
2009-08-21 13:55:00,17.11,17.12,17.11,17.11,44200.0,15.2976,15.3065,15.2976,15.2976,44200.0
2009-08-21 14:00:00,17.11,17.15,17.11,17.14,61400.0,15.2976,15.3333,15.2976,15.3244,61400.0
2009-08-21 14:05:00,17.14,17.14,17.12,17.13,55600.0,15.3244,15.3244,15.3065,15.3155,55600.0
2009-08-21 14:10:00,17.12,17.16,17.12,17.15,61800.0,15.3065,15.3423,15.3065,15.3333,61800.0
2009-08-21 14:15:00,17.15,17.15,17.12,17.12,75400.0,15.3333,15.3333,15.3065,15.3065,75400.0
2009-08-21 14:20:00,17.13,17.13,17.1,17.11,44000.0,15.3155,15.3155,15.2886,15.2976,44000.0
2009-08-21 14:25:00,17.11,17.13,17.11,17.12,18400.0,15.2976,15.3155,15.2976,15.3065,18400.0
2009-08-21 14:30:00,17.13,17.15,17.13,17.15,32200.0,15.3155,15.3333,15.3155,15.3333,32200.0
2009-08-21 14:35:00,17.15,17.15,17.15,17.15,29400.0,15.3333,15.3333,15.3333,15.3333,29400.0
2009-08-21 14:40:00,17.15,17.15,17.14,17.15,28200.0,15.3333,15.3333,15.3244,15.3333,28200.0
2009-08-21 14:45:00,17.15,17.15,17.14,17.14,70600.0,15.3333,15.3333,15.3244,15.3244,70600.0
2009-08-21 14:50:00,17.14,17.14,17.14,17.14,12800.0,15.3244,15.3244,15.3244,15.3244,12800.0
2009-08-21 14:55:00,17.14,17.16,17.14,17.16,40000.0,15.3244,15.3423,15.3244,15.3423,40000.0
2009-08-21 15:00:00,17.15,17.17,17.15,17.17,100600.0,15.3333,15.3512,15.3333,15.3512,100600.0
2009-08-21 15:05:00,17.17,17.18,17.17,17.18,26200.0,15.3512,15.3602,15.3512,15.3602,26200.0
2009-08-21 15:10:00,17.17,17.18,17.16,17.18,134800.0,15.3512,15.3602,15.3423,15.3602,134800.0
2009-08-21 15:15:00,17.18,17.21,17.18,17.19,128000.0,15.3602,15.387,15.3602,15.3691,128000.0
2009-08-21 15:20:00,17.19,17.19,17.17,17.18,201400.0,15.3691,15.3691,15.3512,15.3602,201400.0
2009-08-21 15:25:00,17.19,17.19,17.18,17.18,304400.0,15.3691,15.3691,15.3602,15.3602,304400.0
2009-08-21 15:30:00,17.19,17.21,17.18,17.2,95800.0,15.3691,15.387,15.3602,15.378,95800.0
2009-08-21 15:35:00,17.2,17.22,17.2,17.21,93400.0,15.378,15.3959,15.378,15.387,93400.0
2009-08-21 15:40:00,17.21,17.22,17.21,17.22,102800.0,15.387,15.3959,15.387,15.3959,102800.0
2009-08-21 15:45:00,17.22,17.23,17.22,17.22,77200.0,15.3959,15.4049,15.3959,15.3959,77200.0
2009-08-21 15:50:00,17.23,17.25,17.23,17.25,293600.0,15.4049,15.4227,15.4049,15.4227,293600.0
2009-08-21 15:55:00,17.25,17.25,17.22,17.23,300200.0,15.4227,15.4227,15.3959,15.4049,300200.0
2009-08-24 09:30:00,17.3,17.43,17.28,17.36,160800.0,15.4675,15.5837,15.4496,15.5211,160800.0
2009-08-24 09:35:00,17.36,17.4,17.28,17.39,67600.0,15.5211,15.5569,15.4496,15.5479,67600.0
2009-08-24 09:40:00,17.39,17.4,17.33,17.34,41800.0,15.5479,15.5569,15.4943,15.5032,41800.0
2009-08-24 09:45:00,17.34,17.39,17.3,17.31,64200.0,15.5032,15.5479,15.4675,15.4764,64200.0
2009-08-24 09:50:00,17.31,17.31,17.25,17.28,77600.0,15.4764,15.4764,15.4227,15.4496,77600.0
2009-08-24 09:55:00,17.28,17.38,17.28,17.36,45800.0,15.4496,15.539,15.4496,15.5211,45800.0
2009-08-24 10:00:00,17.35,17.4,17.35,17.39,44000.0,15.5122,15.5569,15.5122,15.5479,44000.0
2009-08-24 10:05:00,17.38,17.43,17.36,17.43,45600.0,15.539,15.5837,15.5211,15.5837,45600.0
2009-08-24 10:10:00,17.43,17.45,17.39,17.42,69400.0,15.5837,15.6016,15.5479,15.5747,69400.0
2009-08-24 10:15:00,17.43,17.48,17.43,17.47,73600.0,15.5837,15.6284,15.5837,15.6194,73600.0
2009-08-24 10:20:00,17.46,17.46,17.42,17.43,24400.0,15.6105,15.6105,15.5747,15.5837,24400.0
2009-08-24 10:25:00,17.43,17.46,17.43,17.45,30200.0,15.5837,15.6105,15.5837,15.6016,30200.0
2009-08-24 10:30:00,17.45,17.46,17.45,17.46,34400.0,15.6016,15.6105,15.6016,15.6105,34400.0
2009-08-24 10:35:00,17.47,17.47,17.44,17.45,38400.0,15.6194,15.6194,15.5926,15.6016,38400.0
2009-08-24 10:40:00,17.45,17.45,17.44,17.44,23200.0,15.6016,15.6016,15.5926,15.5926,23200.0
2009-08-24 10:45:00,17.44,17.46,17.44,17.46,34400.0,15.5926,15.6105,15.5926,15.6105,34400.0
2009-08-24 10:50:00,17.46,17.47,17.45,17.46,128400.0,15.6105,15.6194,15.6016,15.6105,128400.0
2009-08-24 10:55:00,17.47,17.5,17.46,17.5,105600.0,15.6194,15.6463,15.6105,15.6463,105600.0
2009-08-24 11:00:00,17.5,17.5,17.49,17.5,184000.0,15.6463,15.6463,15.6373,15.6463,184000.0
2009-08-24 11:05:00,17.5,17.53,17.49,17.53,260400.0,15.6463,15.6731,15.6373,15.6731,260400.0
2009-08-24 11:10:00,17.53,17.53,17.52,17.53,38000.0,15.6731,15.6731,15.6641,15.6731,38000.0
2009-08-24 11:15:00,17.53,17.53,17.5,17.51,55000.0,15.6731,15.6731,15.6463,15.6552,55000.0
2009-08-24 11:20:00,17.5,17.5,17.47,17.47,45600.0,15.6463,15.6463,15.6194,15.6194,45600.0
2009-08-24 11:25:00,17.47,17.49,17.45,17.47,39200.0,15.6194,15.6373,15.6016,15.6194,39200.0
2009-08-24 11:30:00,17.46,17.48,17.43,17.43,41000.0,15.6105,15.6284,15.5837,15.5837,41000.0
2009-08-24 11:35:00,17.43,17.43,17.41,17.42,29400.0,15.5837,15.5837,15.5658,15.5747,29400.0
2009-08-24 11:40:00,17.42,17.45,17.42,17.45,27400.0,15.5747,15.6016,15.5747,15.6016,27400.0
2009-08-24 11:45:00,17.44,17.44,17.43,17.44,8400.0,15.5926,15.5926,15.5837,15.5926,8400.0
2009-08-24 11:50:00,17.44,17.44,17.42,17.42,52600.0,15.5926,15.5926,15.5747,15.5747,52600.0
2009-08-24 11:55:00,17.42,17.44,17.42,17.43,50800.0,15.5747,15.5926,15.5747,15.5837,50800.0
2009-08-24 12:00:00,17.43,17.44,17.42,17.43,20200.0,15.5837,15.5926,15.5747,15.5837,20200.0
2009-08-24 12:05:00,17.43,17.43,17.42,17.42,31400.0,15.5837,15.5837,15.5747,15.5747,31400.0
2009-08-24 12:10:00,17.42,17.43,17.42,17.43,9200.0,15.5747,15.5837,15.5747,15.5837,9200.0
2009-08-24 12:15:00,17.43,17.46,17.43,17.46,24400.0,15.5837,15.6105,15.5837,15.6105,24400.0
2009-08-24 12:20:00,17.45,17.46,17.42,17.42,71400.0,15.6016,15.6105,15.5747,15.5747,71400.0
2009-08-24 12:25:00,17.42,17.43,17.42,17.43,12200.0,15.5747,15.5837,15.5747,15.5837,12200.0
2009-08-24 12:30:00,17.43,17.43,17.4,17.4,29600.0,15.5837,15.5837,15.5569,15.5569,29600.0
2009-08-24 12:35:00,17.4,17.41,17.38,17.4,47400.0,15.5569,15.5658,15.539,15.5569,47400.0
2009-08-24 12:40:00,17.4,17.46,17.4,17.46,67400.0,15.5569,15.6105,15.5569,15.6105,67400.0
2009-08-24 12:45:00,17.45,17.46,17.43,17.44,18000.0,15.6016,15.6105,15.5837,15.5926,18000.0
2009-08-24 12:50:00,17.43,17.43,17.41,17.41,31600.0,15.5837,15.5837,15.5658,15.5658,31600.0
2009-08-24 12:55:00,17.41,17.41,17.36,17.37,33600.0,15.5658,15.5658,15.5211,15.53,33600.0
2009-08-24 13:00:00,17.37,17.38,17.35,17.35,116400.0,15.53,15.539,15.5122,15.5122,116400.0
2009-08-24 13:05:00,17.35,17.35,17.29,17.31,50600.0,15.5122,15.5122,15.4585,15.4764,50600.0
2009-08-24 13:10:00,17.3,17.35,17.3,17.34,117000.0,15.4675,15.5122,15.4675,15.5032,117000.0
2009-08-24 13:15:00,17.34,17.36,17.33,17.36,67600.0,15.5032,15.5211,15.4943,15.5211,67600.0
2009-08-24 13:20:00,17.36,17.36,17.29,17.29,106800.0,15.5211,15.5211,15.4585,15.4585,106800.0
2009-08-24 13:25:00,17.29,17.33,17.29,17.3,70000.0,15.4585,15.4943,15.4585,15.4675,70000.0
2009-08-24 13:30:00,17.3,17.34,17.3,17.34,72400.0,15.4675,15.5032,15.4675,15.5032,72400.0
2009-08-24 13:35:00,17.34,17.39,17.34,17.39,107600.0,15.5032,15.5479,15.5032,15.5479,107600.0
2009-08-24 13:40:00,17.38,17.41,17.38,17.41,18800.0,15.539,15.5658,15.539,15.5658,18800.0
2009-08-24 13:45:00,17.4,17.42,17.4,17.42,72200.0,15.5569,15.5747,15.5569,15.5747,72200.0
2009-08-24 13:50:00,17.42,17.42,17.42,17.42,25200.0,15.5747,15.5747,15.5747,15.5747,25200.0
2009-08-24 13:55:00,17.42,17.43,17.41,17.43,41000.0,15.5747,15.5837,15.5658,15.5837,41000.0
2009-08-24 14:00:00,17.42,17.43,17.41,17.42,45000.0,15.5747,15.5837,15.5658,15.5747,45000.0
2009-08-24 14:05:00,17.42,17.42,17.41,17.42,37000.0,15.5747,15.5747,15.5658,15.5747,37000.0
2009-08-24 14:10:00,17.42,17.43,17.42,17.43,15400.0,15.5747,15.5837,15.5747,15.5837,15400.0
2009-08-24 14:15:00,17.43,17.46,17.43,17.46,28800.0,15.5837,15.6105,15.5837,15.6105,28800.0
2009-08-24 14:20:00,17.45,17.46,17.45,17.45,28600.0,15.6016,15.6105,15.6016,15.6016,28600.0
2009-08-24 14:25:00,17.45,17.45,17.42,17.43,66800.0,15.6016,15.6016,15.5747,15.5837,66800.0
2009-08-24 14:30:00,17.43,17.44,17.43,17.43,52800.0,15.5837,15.5926,15.5837,15.5837,52800.0
2009-08-24 14:35:00,17.43,17.43,17.43,17.43,22600.0,15.5837,15.5837,15.5837,15.5837,22600.0
2009-08-24 14:40:00,17.43,17.43,17.43,17.43,10400.0,15.5837,15.5837,15.5837,15.5837,10400.0
2009-08-24 14:45:00,17.43,17.44,17.42,17.43,58000.0,15.5837,15.5926,15.5747,15.5837,58000.0
2009-08-24 14:50:00,17.42,17.43,17.42,17.43,24400.0,15.5747,15.5837,15.5747,15.5837,24400.0
2009-08-24 14:55:00,17.43,17.43,17.42,17.43,47400.0,15.5837,15.5837,15.5747,15.5837,47400.0
2009-08-24 15:00:00,17.42,17.43,17.42,17.42,122800.0,15.5747,15.5837,15.5747,15.5747,122800.0
2009-08-24 15:05:00,17.42,17.43,17.41,17.41,212400.0,15.5747,15.5837,15.5658,15.5658,212400.0
2009-08-24 15:10:00,17.41,17.42,17.35,17.39,359800.0,15.5658,15.5747,15.5122,15.5479,359800.0
2009-08-24 15:15:00,17.39,17.39,17.35,17.35,95000.0,15.5479,15.5479,15.5122,15.5122,95000.0
2009-08-24 15:20:00,17.35,17.36,17.34,17.35,85000.0,15.5122,15.5211,15.5032,15.5122,85000.0
2009-08-24 15:25:00,17.35,17.41,17.35,17.41,101400.0,15.5122,15.5658,15.5122,15.5658,101400.0
2009-08-24 15:30:00,17.41,17.43,17.41,17.42,94200.0,15.5658,15.5837,15.5658,15.5747,94200.0
2009-08-24 15:35:00,17.42,17.43,17.42,17.42,92400.0,15.5747,15.5837,15.5747,15.5747,92400.0
2009-08-24 15:40:00,17.43,17.43,17.36,17.36,163800.0,15.5837,15.5837,15.5211,15.5211,163800.0
2009-08-24 15:45:00,17.36,17.36,17.36,17.36,159000.0,15.5211,15.5211,15.5211,15.5211,159000.0
2009-08-24 15:50:00,17.36,17.38,17.35,17.36,168800.0,15.5211,15.539,15.5122,15.5211,168800.0
2009-08-24 15:55:00,17.36,17.39,17.36,17.39,208600.0,15.5211,15.5479,15.5211,15.5479,208600.0
2009-08-25 09:30:00,17.47,17.47,17.4,17.43,106800.0,15.6194,15.6194,15.5569,15.5837,106800.0
2009-08-25 09:35:00,17.42,17.42,17.33,17.41,95200.0,15.5747,15.5747,15.4943,15.5658,95200.0
2009-08-25 09:40:00,17.41,17.47,17.4,17.46,103400.0,15.5658,15.6194,15.5569,15.6105,103400.0
2009-08-25 09:45:00,17.46,17.53,17.45,17.53,206000.0,15.6105,15.6731,15.6016,15.6731,206000.0
2009-08-25 09:50:00,17.54,17.57,17.54,17.57,232400.0,15.682,15.7089,15.682,15.7089,232400.0
2009-08-25 09:55:00,17.57,17.61,17.57,17.61,147000.0,15.7089,15.7446,15.7089,15.7446,147000.0
2009-08-25 10:00:00,17.61,17.72,17.6,17.66,250000.0,15.7446,15.843,15.7357,15.7893,250000.0
2009-08-25 10:05:00,17.65,17.67,17.57,17.61,206800.0,15.7804,15.7983,15.7089,15.7446,206800.0
2009-08-25 10:10:00,17.61,17.64,17.61,17.64,103200.0,15.7446,15.7714,15.7446,15.7714,103200.0
2009-08-25 10:15:00,17.64,17.67,17.59,17.61,177800.0,15.7714,15.7983,15.7267,15.7446,177800.0
2009-08-25 10:20:00,17.61,17.67,17.6,17.66,112400.0,15.7446,15.7983,15.7357,15.7893,112400.0
2009-08-25 10:25:00,17.66,17.66,17.57,17.58,177800.0,15.7893,15.7893,15.7089,15.7178,177800.0
2009-08-25 10:30:00,17.58,17.61,17.57,17.6,102000.0,15.7178,15.7446,15.7089,15.7357,102000.0
2009-08-25 10:35:00,17.6,17.63,17.6,17.61,129000.0,15.7357,15.7625,15.7357,15.7446,129000.0
2009-08-25 10:40:00,17.61,17.7,17.61,17.69,64200.0,15.7446,15.8251,15.7446,15.8161,64200.0
2009-08-25 10:45:00,17.7,17.7,17.68,17.68,54800.0,15.8251,15.8251,15.8072,15.8072,54800.0
2009-08-25 10:50:00,17.68,17.68,17.62,17.63,98600.0,15.8072,15.8072,15.7536,15.7625,98600.0
2009-08-25 10:55:00,17.63,17.65,17.62,17.65,56400.0,15.7625,15.7804,15.7536,15.7804,56400.0
2009-08-25 11:00:00,17.65,17.68,17.64,17.68,49600.0,15.7804,15.8072,15.7714,15.8072,49600.0
2009-08-25 11:05:00,17.67,17.68,17.67,17.67,41800.0,15.7983,15.8072,15.7983,15.7983,41800.0
2009-08-25 11:10:00,17.67,17.68,17.61,17.61,80000.0,15.7983,15.8072,15.7446,15.7446,80000.0
2009-08-25 11:15:00,17.62,17.63,17.61,17.63,21600.0,15.7536,15.7625,15.7446,15.7625,21600.0
2009-08-25 11:20:00,17.63,17.63,17.6,17.61,99200.0,15.7625,15.7625,15.7357,15.7446,99200.0
2009-08-25 11:25:00,17.61,17.67,17.61,17.66,46600.0,15.7446,15.7983,15.7446,15.7893,46600.0
2009-08-25 11:30:00,17.67,17.68,17.66,17.68,27600.0,15.7983,15.8072,15.7893,15.8072,27600.0
2009-08-25 11:35:00,17.68,17.72,17.68,17.72,44400.0,15.8072,15.843,15.8072,15.843,44400.0
2009-08-25 11:40:00,17.72,17.73,17.71,17.73,45400.0,15.843,15.8519,15.834,15.8519,45400.0
2009-08-25 11:45:00,17.73,17.73,17.72,17.73,35800.0,15.8519,15.8519,15.843,15.8519,35800.0
2009-08-25 11:50:00,17.73,17.73,17.72,17.72,24600.0,15.8519,15.8519,15.843,15.843,24600.0
2009-08-25 11:55:00,17.73,17.74,17.72,17.74,52800.0,15.8519,15.8608,15.843,15.8608,52800.0
2009-08-25 12:00:00,17.74,17.75,17.74,17.75,36800.0,15.8608,15.8698,15.8608,15.8698,36800.0
2009-08-25 12:05:00,17.75,17.75,17.74,17.75,31200.0,15.8698,15.8698,15.8608,15.8698,31200.0
2009-08-25 12:10:00,17.75,17.75,17.75,17.75,38000.0,15.8698,15.8698,15.8698,15.8698,38000.0
2009-08-25 12:15:00,17.75,17.75,17.74,17.74,76800.0,15.8698,15.8698,15.8608,15.8608,76800.0
2009-08-25 12:20:00,17.74,17.75,17.73,17.75,87600.0,15.8608,15.8698,15.8519,15.8698,87600.0
2009-08-25 12:25:00,17.75,17.75,17.75,17.75,88200.0,15.8698,15.8698,15.8698,15.8698,88200.0
2009-08-25 12:30:00,17.75,17.77,17.75,17.76,89200.0,15.8698,15.8877,15.8698,15.8787,89200.0
2009-08-25 12:35:00,17.76,17.77,17.75,17.76,59200.0,15.8787,15.8877,15.8698,15.8787,59200.0
2009-08-25 12:40:00,17.75,17.76,17.75,17.76,22000.0,15.8698,15.8787,15.8698,15.8787,22000.0
2009-08-25 12:45:00,17.76,17.76,17.75,17.76,30800.0,15.8787,15.8787,15.8698,15.8787,30800.0
2009-08-25 12:50:00,17.75,17.75,17.71,17.71,84000.0,15.8698,15.8698,15.834,15.834,84000.0
2009-08-25 12:55:00,17.71,17.71,17.63,17.64,105800.0,15.834,15.834,15.7625,15.7714,105800.0
2009-08-25 13:00:00,17.64,17.67,17.64,17.66,139000.0,15.7714,15.7983,15.7714,15.7893,139000.0
2009-08-25 13:05:00,17.66,17.68,17.65,17.66,92200.0,15.7893,15.8072,15.7804,15.7893,92200.0
2009-08-25 13:10:00,17.66,17.67,17.62,17.63,67800.0,15.7893,15.7983,15.7536,15.7625,67800.0
2009-08-25 13:15:00,17.63,17.63,17.6,17.61,45200.0,15.7625,15.7625,15.7357,15.7446,45200.0
2009-08-25 13:20:00,17.6,17.61,17.56,17.58,117800.0,15.7357,15.7446,15.6999,15.7178,117800.0
2009-08-25 13:25:00,17.58,17.63,17.58,17.6,127400.0,15.7178,15.7625,15.7178,15.7357,127400.0
2009-08-25 13:30:00,17.61,17.61,17.6,17.61,35600.0,15.7446,15.7446,15.7357,15.7446,35600.0
2009-08-25 13:35:00,17.61,17.63,17.6,17.6,268000.0,15.7446,15.7625,15.7357,15.7357,268000.0
2009-08-25 13:40:00,17.6,17.6,17.59,17.59,49800.0,15.7357,15.7357,15.7267,15.7267,49800.0
2009-08-25 13:45:00,17.59,17.59,17.56,17.58,74200.0,15.7267,15.7267,15.6999,15.7178,74200.0
2009-08-25 13:50:00,17.58,17.6,17.57,17.58,249800.0,15.7178,15.7357,15.7089,15.7178,249800.0
2009-08-25 13:55:00,17.58,17.59,17.57,17.58,77400.0,15.7178,15.7267,15.7089,15.7178,77400.0
2009-08-25 14:00:00,17.58,17.6,17.56,17.59,90800.0,15.7178,15.7357,15.6999,15.7267,90800.0
2009-08-25 14:05:00,17.6,17.63,17.6,17.63,41200.0,15.7357,15.7625,15.7357,15.7625,41200.0
2009-08-25 14:10:00,17.63,17.63,17.62,17.63,25000.0,15.7625,15.7625,15.7536,15.7625,25000.0
2009-08-25 14:15:00,17.63,17.65,17.63,17.64,48600.0,15.7625,15.7804,15.7625,15.7714,48600.0
2009-08-25 14:20:00,17.64,17.65,17.63,17.65,79000.0,15.7714,15.7804,15.7625,15.7804,79000.0
2009-08-25 14:25:00,17.64,17.64,17.62,17.63,44200.0,15.7714,15.7714,15.7536,15.7625,44200.0
2009-08-25 14:30:00,17.62,17.64,17.62,17.64,47400.0,15.7536,15.7714,15.7536,15.7714,47400.0
2009-08-25 14:35:00,17.64,17.64,17.6,17.61,149600.0,15.7714,15.7714,15.7357,15.7446,149600.0
2009-08-25 14:40:00,17.61,17.64,17.61,17.64,74600.0,15.7446,15.7714,15.7446,15.7714,74600.0
2009-08-25 14:45:00,17.64,17.66,17.64,17.65,91200.0,15.7714,15.7893,15.7714,15.7804,91200.0
2009-08-25 14:50:00,17.65,17.69,17.65,17.68,142000.0,15.7804,15.8161,15.7804,15.8072,142000.0
2009-08-25 14:55:00,17.68,17.7,17.68,17.7,82600.0,15.8072,15.8251,15.8072,15.8251,82600.0
2009-08-25 15:00:00,17.7,17.71,17.69,17.71,92800.0,15.8251,15.834,15.8161,15.834,92800.0
2009-08-25 15:05:00,17.71,17.72,17.7,17.72,99200.0,15.834,15.843,15.8251,15.843,99200.0
2009-08-25 15:10:00,17.71,17.75,17.71,17.74,117600.0,15.834,15.8698,15.834,15.8608,117600.0
2009-08-25 15:15:00,17.74,17.75,17.74,17.75,127800.0,15.8608,15.8698,15.8608,15.8698,127800.0
2009-08-25 15:20:00,17.75,17.75,17.71,17.74,246400.0,15.8698,15.8698,15.834,15.8608,246400.0
2009-08-25 15:25:00,17.74,17.75,17.74,17.75,121600.0,15.8608,15.8698,15.8608,15.8698,121600.0
2009-08-25 15:30:00,17.75,17.75,17.69,17.7,216200.0,15.8698,15.8698,15.8161,15.8251,216200.0
2009-08-25 15:35:00,17.69,17.72,17.68,17.72,139400.0,15.8161,15.843,15.8072,15.843,139400.0
2009-08-25 15:40:00,17.73,17.74,17.72,17.74,225400.0,15.8519,15.8608,15.843,15.8608,225400.0
2009-08-25 15:45:00,17.74,17.75,17.73,17.75,329600.0,15.8608,15.8698,15.8519,15.8698,329600.0
2009-08-25 15:50:00,17.75,17.77,17.75,17.77,399000.0,15.8698,15.8877,15.8698,15.8877,399000.0
2009-08-25 15:55:00,17.76,17.77,17.75,17.75,489800.0,15.8787,15.8877,15.8698,15.8698,489800.0
2009-08-26 09:30:00,17.79,17.91,17.71,17.9,194800.0,15.9055,16.0128,15.834,16.0039,194800.0
2009-08-26 09:35:00,17.9,17.92,17.79,17.86,164400.0,16.0039,16.0218,15.9055,15.9681,164400.0
2009-08-26 09:40:00,17.86,17.88,17.82,17.87,116600.0,15.9681,15.986,15.9324,15.9771,116600.0
2009-08-26 09:45:00,17.87,17.89,17.86,17.89,154600.0,15.9771,15.995,15.9681,15.995,154600.0
2009-08-26 09:50:00,17.89,17.89,17.84,17.86,191200.0,15.995,15.995,15.9503,15.9681,191200.0
2009-08-26 09:55:00,17.87,17.89,17.86,17.88,173800.0,15.9771,15.995,15.9681,15.986,173800.0
2009-08-26 10:00:00,17.89,17.95,17.87,17.94,183600.0,15.995,16.0486,15.9771,16.0397,183600.0
2009-08-26 10:05:00,17.94,17.96,17.9,17.95,247400.0,16.0397,16.0575,16.0039,16.0486,247400.0
2009-08-26 10:10:00,17.95,17.98,17.92,17.96,156200.0,16.0486,16.0754,16.0218,16.0575,156200.0
2009-08-26 10:15:00,17.96,17.98,17.93,17.95,68200.0,16.0575,16.0754,16.0307,16.0486,68200.0
2009-08-26 10:20:00,17.95,17.97,17.91,17.91,110000.0,16.0486,16.0665,16.0128,16.0128,110000.0
2009-08-26 10:25:00,17.91,17.92,17.88,17.89,92000.0,16.0128,16.0218,15.986,15.995,92000.0
2009-08-26 10:30:00,17.89,17.93,17.88,17.92,107200.0,15.995,16.0307,15.986,16.0218,107200.0
2009-08-26 10:35:00,17.92,17.93,17.86,17.89,106200.0,16.0218,16.0307,15.9681,15.995,106200.0
2009-08-26 10:40:00,17.89,17.9,17.86,17.86,56400.0,15.995,16.0039,15.9681,15.9681,56400.0
2009-08-26 10:45:00,17.86,17.86,17.84,17.84,51800.0,15.9681,15.9681,15.9503,15.9503,51800.0
2009-08-26 10:50:00,17.84,17.86,17.82,17.86,71600.0,15.9503,15.9681,15.9324,15.9681,71600.0
2009-08-26 10:55:00,17.85,17.86,17.83,17.84,68000.0,15.9592,15.9681,15.9413,15.9503,68000.0
2009-08-26 11:00:00,17.84,17.85,17.82,17.82,134400.0,15.9503,15.9592,15.9324,15.9324,134400.0
2009-08-26 11:05:00,17.82,17.82,17.72,17.72,126200.0,15.9324,15.9324,15.843,15.843,126200.0
2009-08-26 11:10:00,17.72,17.73,17.7,17.71,93800.0,15.843,15.8519,15.8251,15.834,93800.0
2009-08-26 11:15:00,17.71,17.74,17.7,17.71,64000.0,15.834,15.8608,15.8251,15.834,64000.0
2009-08-26 11:20:00,17.72,17.75,17.68,17.75,151000.0,15.843,15.8698,15.8072,15.8698,151000.0
2009-08-26 11:25:00,17.75,17.76,17.74,17.75,104000.0,15.8698,15.8787,15.8608,15.8698,104000.0
2009-08-26 11:30:00,17.75,17.75,17.73,17.73,78800.0,15.8698,15.8698,15.8519,15.8519,78800.0
2009-08-26 11:35:00,17.73,17.73,17.66,17.68,60400.0,15.8519,15.8519,15.7893,15.8072,60400.0
2009-08-26 11:40:00,17.68,17.7,17.66,17.69,53000.0,15.8072,15.8251,15.7893,15.8161,53000.0
2009-08-26 11:45:00,17.68,17.75,17.68,17.75,160000.0,15.8072,15.8698,15.8072,15.8698,160000.0
2009-08-26 11:50:00,17.75,17.77,17.75,17.75,74600.0,15.8698,15.8877,15.8698,15.8698,74600.0
2009-08-26 11:55:00,17.75,17.75,17.73,17.73,76200.0,15.8698,15.8698,15.8519,15.8519,76200.0
2009-08-26 12:00:00,17.73,17.73,17.7,17.7,90200.0,15.8519,15.8519,15.8251,15.8251,90200.0
2009-08-26 12:05:00,17.7,17.72,17.7,17.7,79200.0,15.8251,15.843,15.8251,15.8251,79200.0
2009-08-26 12:10:00,17.7,17.71,17.68,17.68,131000.0,15.8251,15.834,15.8072,15.8072,131000.0
2009-08-26 12:15:00,17.69,17.71,17.69,17.71,111000.0,15.8161,15.834,15.8161,15.834,111000.0
2009-08-26 12:20:00,17.71,17.72,17.69,17.69,42200.0,15.834,15.843,15.8161,15.8161,42200.0
2009-08-26 12:25:00,17.69,17.7,17.68,17.68,56600.0,15.8161,15.8251,15.8072,15.8072,56600.0
2009-08-26 12:30:00,17.68,17.68,17.64,17.66,134600.0,15.8072,15.8072,15.7714,15.7893,134600.0
2009-08-26 12:35:00,17.66,17.69,17.66,17.67,173800.0,15.7893,15.8161,15.7893,15.7983,173800.0
2009-08-26 12:40:00,17.67,17.68,17.66,17.68,145800.0,15.7983,15.8072,15.7893,15.8072,145800.0
2009-08-26 12:45:00,17.68,17.68,17.65,17.65,69200.0,15.8072,15.8072,15.7804,15.7804,69200.0
2009-08-26 12:50:00,17.65,17.66,17.63,17.65,64000.0,15.7804,15.7893,15.7625,15.7804,64000.0
2009-08-26 12:55:00,17.64,17.66,17.64,17.64,115400.0,15.7714,15.7893,15.7714,15.7714,115400.0
2009-08-26 13:00:00,17.65,17.65,17.64,17.65,57800.0,15.7804,15.7804,15.7714,15.7804,57800.0
2009-08-26 13:05:00,17.65,17.65,17.61,17.65,63000.0,15.7804,15.7804,15.7446,15.7804,63000.0
2009-08-26 13:10:00,17.65,17.65,17.65,17.65,31600.0,15.7804,15.7804,15.7804,15.7804,31600.0
2009-08-26 13:15:00,17.65,17.65,17.61,17.61,80600.0,15.7804,15.7804,15.7446,15.7446,80600.0
2009-08-26 13:20:00,17.61,17.61,17.6,17.61,79400.0,15.7446,15.7446,15.7357,15.7446,79400.0
2009-08-26 13:25:00,17.61,17.61,17.61,17.61,51400.0,15.7446,15.7446,15.7446,15.7446,51400.0
2009-08-26 13:30:00,17.61,17.61,17.59,17.61,39400.0,15.7446,15.7446,15.7267,15.7446,39400.0
2009-08-26 13:35:00,17.61,17.62,17.61,17.61,108800.0,15.7446,15.7536,15.7446,15.7446,108800.0
2009-08-26 13:40:00,17.61,17.61,17.6,17.6,101800.0,15.7446,15.7446,15.7357,15.7357,101800.0
2009-08-26 13:45:00,17.6,17.6,17.57,17.59,190200.0,15.7357,15.7357,15.7089,15.7267,190200.0
2009-08-26 13:50:00,17.59,17.59,17.57,17.58,104000.0,15.7267,15.7267,15.7089,15.7178,104000.0
2009-08-26 13:55:00,17.57,17.61,17.56,17.61,233000.0,15.7089,15.7446,15.6999,15.7446,233000.0
2009-08-26 14:00:00,17.61,17.61,17.57,17.57,157000.0,15.7446,15.7446,15.7089,15.7089,157000.0
2009-08-26 14:05:00,17.58,17.58,17.54,17.54,120800.0,15.7178,15.7178,15.682,15.682,120800.0
2009-08-26 14:10:00,17.54,17.55,17.51,17.53,215200.0,15.682,15.691,15.6552,15.6731,215200.0
2009-08-26 14:15:00,17.52,17.53,17.5,17.52,126200.0,15.6641,15.6731,15.6463,15.6641,126200.0
2009-08-26 14:20:00,17.52,17.54,17.51,17.52,123400.0,15.6641,15.682,15.6552,15.6641,123400.0
2009-08-26 14:25:00,17.53,17.53,17.5,17.52,106800.0,15.6731,15.6731,15.6463,15.6641,106800.0
2009-08-26 14:30:00,17.52,17.53,17.5,17.52,304800.0,15.6641,15.6731,15.6463,15.6641,304800.0
2009-08-26 14:35:00,17.52,17.53,17.5,17.51,182000.0,15.6641,15.6731,15.6463,15.6552,182000.0
2009-08-26 14:40:00,17.51,17.52,17.5,17.51,182800.0,15.6552,15.6641,15.6463,15.6552,182800.0
2009-08-26 14:45:00,17.51,17.53,17.51,17.52,182600.0,15.6552,15.6731,15.6552,15.6641,182600.0
2009-08-26 14:50:00,17.52,17.52,17.48,17.5,165400.0,15.6641,15.6641,15.6284,15.6463,165400.0
2009-08-26 14:55:00,17.5,17.5,17.46,17.47,162600.0,15.6463,15.6463,15.6105,15.6194,162600.0
2009-08-26 15:00:00,17.47,17.5,17.47,17.49,91000.0,15.6194,15.6463,15.6194,15.6373,91000.0
2009-08-26 15:05:00,17.49,17.5,17.48,17.49,60600.0,15.6373,15.6463,15.6284,15.6373,60600.0
2009-08-26 15:10:00,17.49,17.5,17.46,17.46,131400.0,15.6373,15.6463,15.6105,15.6105,131400.0
2009-08-26 15:15:00,17.46,17.47,17.45,17.45,148800.0,15.6105,15.6194,15.6016,15.6016,148800.0
2009-08-26 15:20:00,17.45,17.46,17.43,17.43,163000.0,15.6016,15.6105,15.5837,15.5837,163000.0
2009-08-26 15:25:00,17.43,17.48,17.43,17.47,76200.0,15.5837,15.6284,15.5837,15.6194,76200.0
2009-08-26 15:30:00,17.47,17.47,17.45,17.45,132600.0,15.6194,15.6194,15.6016,15.6016,132600.0
2009-08-26 15:35:00,17.45,17.48,17.45,17.47,121400.0,15.6016,15.6284,15.6016,15.6194,121400.0
2009-08-26 15:40:00,17.48,17.48,17.46,17.47,129600.0,15.6284,15.6284,15.6105,15.6194,129600.0
2009-08-26 15:45:00,17.47,17.47,17.45,17.47,269800.0,15.6194,15.6194,15.6016,15.6194,269800.0
2009-08-26 15:50:00,17.47,17.5,17.47,17.5,181400.0,15.6194,15.6463,15.6194,15.6463,181400.0
2009-08-26 15:55:00,17.5,17.5,17.49,17.5,360600.0,15.6463,15.6463,15.6373,15.6463,360600.0
2009-08-27 09:30:00,17.49,17.54,17.29,17.3,500400.0,15.6373,15.682,15.4585,15.4675,500400.0
2009-08-27 09:35:00,17.3,17.46,17.29,17.38,263200.0,15.4675,15.6105,15.4585,15.539,263200.0
2009-08-27 09:40:00,17.37,17.38,17.3,17.38,185400.0,15.53,15.539,15.4675,15.539,185400.0
2009-08-27 09:45:00,17.38,17.41,17.33,17.39,98000.0,15.539,15.5658,15.4943,15.5479,98000.0
2009-08-27 09:50:00,17.39,17.4,17.32,17.36,163800.0,15.5479,15.5569,15.4853,15.5211,163800.0
2009-08-27 09:55:00,17.36,17.39,17.32,17.32,207800.0,15.5211,15.5479,15.4853,15.4853,207800.0
2009-08-27 10:00:00,17.31,17.31,17.18,17.22,159000.0,15.4764,15.4764,15.3602,15.3959,159000.0
2009-08-27 10:05:00,17.22,17.25,17.22,17.23,123400.0,15.3959,15.4227,15.3959,15.4049,123400.0
2009-08-27 10:10:00,17.23,17.26,17.22,17.24,61800.0,15.4049,15.4317,15.3959,15.4138,61800.0
2009-08-27 10:15:00,17.25,17.28,17.24,17.28,55000.0,15.4227,15.4496,15.4138,15.4496,55000.0
2009-08-27 10:20:00,17.28,17.3,17.27,17.28,91000.0,15.4496,15.4675,15.4406,15.4496,91000.0
2009-08-27 10:25:00,17.28,17.3,17.28,17.3,38400.0,15.4496,15.4675,15.4496,15.4675,38400.0
2009-08-27 10:30:00,17.3,17.31,17.29,17.3,116000.0,15.4675,15.4764,15.4585,15.4675,116000.0
2009-08-27 10:35:00,17.3,17.31,17.3,17.3,66200.0,15.4675,15.4764,15.4675,15.4675,66200.0
2009-08-27 10:40:00,17.29,17.31,17.29,17.3,61000.0,15.4585,15.4764,15.4585,15.4675,61000.0
2009-08-27 10:45:00,17.3,17.31,17.29,17.3,98400.0,15.4675,15.4764,15.4585,15.4675,98400.0
2009-08-27 10:50:00,17.3,17.31,17.27,17.28,255600.0,15.4675,15.4764,15.4406,15.4496,255600.0
2009-08-27 10:55:00,17.28,17.29,17.27,17.27,36600.0,15.4496,15.4585,15.4406,15.4406,36600.0
2009-08-27 11:00:00,17.27,17.29,17.25,17.28,44600.0,15.4406,15.4585,15.4227,15.4496,44600.0
2009-08-27 11:05:00,17.29,17.31,17.29,17.31,97200.0,15.4585,15.4764,15.4585,15.4764,97200.0
2009-08-27 11:10:00,17.31,17.35,17.31,17.34,71200.0,15.4764,15.5122,15.4764,15.5032,71200.0
2009-08-27 11:15:00,17.34,17.35,17.3,17.3,45200.0,15.5032,15.5122,15.4675,15.4675,45200.0
2009-08-27 11:20:00,17.3,17.34,17.3,17.34,41400.0,15.4675,15.5032,15.4675,15.5032,41400.0
2009-08-27 11:25:00,17.34,17.39,17.34,17.38,231000.0,15.5032,15.5479,15.5032,15.539,231000.0
2009-08-27 11:30:00,17.39,17.4,17.38,17.38,27400.0,15.5479,15.5569,15.539,15.539,27400.0
2009-08-27 11:35:00,17.38,17.38,17.35,17.35,16000.0,15.539,15.539,15.5122,15.5122,16000.0
2009-08-27 11:40:00,17.35,17.37,17.35,17.36,40800.0,15.5122,15.53,15.5122,15.5211,40800.0
2009-08-27 11:45:00,17.36,17.39,17.36,17.39,30600.0,15.5211,15.5479,15.5211,15.5479,30600.0
2009-08-27 11:50:00,17.39,17.39,17.38,17.38,27000.0,15.5479,15.5479,15.539,15.539,27000.0
2009-08-27 11:55:00,17.39,17.43,17.39,17.41,73000.0,15.5479,15.5837,15.5479,15.5658,73000.0
2009-08-27 12:00:00,17.41,17.42,17.41,17.41,35000.0,15.5658,15.5747,15.5658,15.5658,35000.0
2009-08-27 12:05:00,17.42,17.43,17.42,17.43,24800.0,15.5747,15.5837,15.5747,15.5837,24800.0
2009-08-27 12:10:00,17.43,17.45,17.43,17.45,65200.0,15.5837,15.6016,15.5837,15.6016,65200.0
2009-08-27 12:15:00,17.45,17.45,17.42,17.42,43000.0,15.6016,15.6016,15.5747,15.5747,43000.0
2009-08-27 12:20:00,17.42,17.43,17.41,17.43,34600.0,15.5747,15.5837,15.5658,15.5837,34600.0
2009-08-27 12:25:00,17.43,17.43,17.41,17.41,114600.0,15.5837,15.5837,15.5658,15.5658,114600.0
2009-08-27 12:30:00,17.41,17.42,17.39,17.39,67200.0,15.5658,15.5747,15.5479,15.5479,67200.0
2009-08-27 12:35:00,17.39,17.39,17.37,17.37,10400.0,15.5479,15.5479,15.53,15.53,10400.0
2009-08-27 12:40:00,17.37,17.39,17.36,17.36,47800.0,15.53,15.5479,15.5211,15.5211,47800.0
2009-08-27 12:45:00,17.36,17.39,17.36,17.38,24800.0,15.5211,15.5479,15.5211,15.539,24800.0
2009-08-27 12:50:00,17.38,17.38,17.37,17.37,5600.0,15.539,15.539,15.53,15.53,5600.0
2009-08-27 12:55:00,17.38,17.39,17.37,17.39,14400.0,15.539,15.5479,15.53,15.5479,14400.0
2009-08-27 13:00:00,17.39,17.4,17.39,17.4,15600.0,15.5479,15.5569,15.5479,15.5569,15600.0
2009-08-27 13:05:00,17.4,17.42,17.4,17.41,26600.0,15.5569,15.5747,15.5569,15.5658,26600.0
2009-08-27 13:10:00,17.41,17.41,17.36,17.36,24200.0,15.5658,15.5658,15.5211,15.5211,24200.0
2009-08-27 13:15:00,17.36,17.36,17.36,17.36,18200.0,15.5211,15.5211,15.5211,15.5211,18200.0
2009-08-27 13:20:00,17.36,17.38,17.36,17.37,35000.0,15.5211,15.539,15.5211,15.53,35000.0
2009-08-27 13:25:00,17.38,17.38,17.35,17.35,33400.0,15.539,15.539,15.5122,15.5122,33400.0
2009-08-27 13:30:00,17.36,17.37,17.35,17.36,38800.0,15.5211,15.53,15.5122,15.5211,38800.0
2009-08-27 13:35:00,17.36,17.42,17.36,17.42,48200.0,15.5211,15.5747,15.5211,15.5747,48200.0
2009-08-27 13:40:00,17.42,17.43,17.42,17.43,28200.0,15.5747,15.5837,15.5747,15.5837,28200.0
2009-08-27 13:45:00,17.43,17.46,17.43,17.46,67200.0,15.5837,15.6105,15.5837,15.6105,67200.0
2009-08-27 13:50:00,17.46,17.5,17.46,17.5,57600.0,15.6105,15.6463,15.6105,15.6463,57600.0
2009-08-27 13:55:00,17.5,17.5,17.49,17.49,46800.0,15.6463,15.6463,15.6373,15.6373,46800.0
2009-08-27 14:00:00,17.49,17.52,17.49,17.52,59600.0,15.6373,15.6641,15.6373,15.6641,59600.0
2009-08-27 14:05:00,17.52,17.56,17.51,17.55,145200.0,15.6641,15.6999,15.6552,15.691,145200.0
2009-08-27 14:10:00,17.55,17.56,17.54,17.55,37000.0,15.691,15.6999,15.682,15.691,37000.0
2009-08-27 14:15:00,17.55,17.57,17.55,17.56,81200.0,15.691,15.7089,15.691,15.6999,81200.0
2009-08-27 14:20:00,17.56,17.59,17.56,17.56,101800.0,15.6999,15.7267,15.6999,15.6999,101800.0
2009-08-27 14:25:00,17.56,17.61,17.56,17.59,70800.0,15.6999,15.7446,15.6999,15.7267,70800.0
2009-08-27 14:30:00,17.59,17.61,17.59,17.6,103200.0,15.7267,15.7446,15.7267,15.7357,103200.0
2009-08-27 14:35:00,17.6,17.62,17.6,17.62,85400.0,15.7357,15.7536,15.7357,15.7536,85400.0
2009-08-27 14:40:00,17.61,17.66,17.61,17.66,67000.0,15.7446,15.7893,15.7446,15.7893,67000.0
2009-08-27 14:45:00,17.66,17.66,17.61,17.63,57600.0,15.7893,15.7893,15.7446,15.7625,57600.0
2009-08-27 14:50:00,17.62,17.62,17.6,17.6,53400.0,15.7536,15.7536,15.7357,15.7357,53400.0
2009-08-27 14:55:00,17.6,17.61,17.59,17.61,56600.0,15.7357,15.7446,15.7267,15.7446,56600.0
2009-08-27 15:00:00,17.61,17.62,17.59,17.59,48200.0,15.7446,15.7536,15.7267,15.7267,48200.0
2009-08-27 15:05:00,17.59,17.61,17.59,17.6,72000.0,15.7267,15.7446,15.7267,15.7357,72000.0
2009-08-27 15:10:00,17.61,17.63,17.6,17.62,97200.0,15.7446,15.7625,15.7357,15.7536,97200.0
2009-08-27 15:15:00,17.63,17.65,17.63,17.65,74400.0,15.7625,15.7804,15.7625,15.7804,74400.0
2009-08-27 15:20:00,17.64,17.66,17.64,17.65,105600.0,15.7714,15.7893,15.7714,15.7804,105600.0
2009-08-27 15:25:00,17.65,17.66,17.61,17.62,85400.0,15.7804,15.7893,15.7446,15.7536,85400.0
2009-08-27 15:30:00,17.63,17.65,17.63,17.64,120800.0,15.7625,15.7804,15.7625,15.7714,120800.0
2009-08-27 15:35:00,17.64,17.67,17.64,17.67,157400.0,15.7714,15.7983,15.7714,15.7983,157400.0
2009-08-27 15:40:00,17.67,17.68,17.65,17.67,171400.0,15.7983,15.8072,15.7804,15.7983,171400.0
2009-08-27 15:45:00,17.66,17.68,17.66,17.68,120600.0,15.7893,15.8072,15.7893,15.8072,120600.0
2009-08-27 15:50:00,17.68,17.7,17.68,17.7,237600.0,15.8072,15.8251,15.8072,15.8251,237600.0
2009-08-27 15:55:00,17.69,17.73,17.69,17.71,601200.0,15.8161,15.8519,15.8161,15.834,601200.0
2009-08-28 09:30:00,17.84,17.98,17.8,17.94,212400.0,15.9503,16.0754,15.9145,16.0397,212400.0
2009-08-28 09:35:00,17.95,17.98,17.87,17.9,130600.0,16.0486,16.0754,15.9771,16.0039,130600.0
2009-08-28 09:40:00,17.91,17.92,17.78,17.79,100200.0,16.0128,16.0218,15.8966,15.9055,100200.0
2009-08-28 09:45:00,17.79,17.81,17.77,17.79,49200.0,15.9055,15.9234,15.8877,15.9055,49200.0
2009-08-28 09:50:00,17.79,17.81,17.78,17.81,78000.0,15.9055,15.9234,15.8966,15.9234,78000.0
2009-08-28 09:55:00,17.81,17.82,17.73,17.77,115600.0,15.9234,15.9324,15.8519,15.8877,115600.0
2009-08-28 10:00:00,17.77,17.8,17.76,17.8,123200.0,15.8877,15.9145,15.8787,15.9145,123200.0
2009-08-28 10:05:00,17.8,17.82,17.78,17.8,84600.0,15.9145,15.9324,15.8966,15.9145,84600.0
2009-08-28 10:10:00,17.81,17.84,17.78,17.78,86400.0,15.9234,15.9503,15.8966,15.8966,86400.0
2009-08-28 10:15:00,17.78,17.82,17.78,17.82,82400.0,15.8966,15.9324,15.8966,15.9324,82400.0
2009-08-28 10:20:00,17.82,17.85,17.8,17.84,211200.0,15.9324,15.9592,15.9145,15.9503,211200.0
2009-08-28 10:25:00,17.84,17.88,17.75,17.75,395400.0,15.9503,15.986,15.8698,15.8698,395400.0
2009-08-28 10:30:00,17.75,17.77,17.71,17.75,99400.0,15.8698,15.8877,15.834,15.8698,99400.0
2009-08-28 10:35:00,17.75,17.77,17.72,17.77,66600.0,15.8698,15.8877,15.843,15.8877,66600.0
2009-08-28 10:40:00,17.78,17.79,17.73,17.74,77600.0,15.8966,15.9055,15.8519,15.8608,77600.0
2009-08-28 10:45:00,17.74,17.74,17.71,17.74,52600.0,15.8608,15.8608,15.834,15.8608,52600.0
2009-08-28 10:50:00,17.74,17.77,17.74,17.76,67800.0,15.8608,15.8877,15.8608,15.8787,67800.0
2009-08-28 10:55:00,17.76,17.78,17.74,17.75,64800.0,15.8787,15.8966,15.8608,15.8698,64800.0
2009-08-28 11:00:00,17.75,17.75,17.71,17.73,51000.0,15.8698,15.8698,15.834,15.8519,51000.0
2009-08-28 11:05:00,17.73,17.73,17.68,17.68,70600.0,15.8519,15.8519,15.8072,15.8072,70600.0
2009-08-28 11:10:00,17.69,17.72,17.68,17.72,58000.0,15.8161,15.843,15.8072,15.843,58000.0
2009-08-28 11:15:00,17.72,17.75,17.72,17.74,59400.0,15.843,15.8698,15.843,15.8608,59400.0
2009-08-28 11:20:00,17.74,17.75,17.73,17.75,96400.0,15.8608,15.8698,15.8519,15.8698,96400.0
2009-08-28 11:25:00,17.75,17.75,17.72,17.74,33000.0,15.8698,15.8698,15.843,15.8608,33000.0
2009-08-28 11:30:00,17.74,17.74,17.72,17.72,72000.0,15.8608,15.8608,15.843,15.843,72000.0
2009-08-28 11:35:00,17.71,17.72,17.68,17.68,82600.0,15.834,15.843,15.8072,15.8072,82600.0
2009-08-28 11:40:00,17.68,17.7,17.67,17.68,60000.0,15.8072,15.8251,15.7983,15.8072,60000.0
2009-08-28 11:45:00,17.67,17.68,17.65,17.66,121200.0,15.7983,15.8072,15.7804,15.7893,121200.0
2009-08-28 11:50:00,17.66,17.68,17.66,17.67,43200.0,15.7893,15.8072,15.7893,15.7983,43200.0
2009-08-28 11:55:00,17.67,17.67,17.63,17.66,42200.0,15.7983,15.7983,15.7625,15.7893,42200.0
2009-08-28 12:00:00,17.67,17.68,17.66,17.66,22000.0,15.7983,15.8072,15.7893,15.7893,22000.0
2009-08-28 12:05:00,17.66,17.67,17.61,17.61,37800.0,15.7893,15.7983,15.7446,15.7446,37800.0
2009-08-28 12:10:00,17.62,17.64,17.59,17.59,78400.0,15.7536,15.7714,15.7267,15.7267,78400.0
2009-08-28 12:15:00,17.59,17.59,17.55,17.55,54400.0,15.7267,15.7267,15.691,15.691,54400.0
2009-08-28 12:20:00,17.55,17.55,17.52,17.52,90200.0,15.691,15.691,15.6641,15.6641,90200.0
2009-08-28 12:25:00,17.52,17.52,17.49,17.49,106600.0,15.6641,15.6641,15.6373,15.6373,106600.0
2009-08-28 12:30:00,17.49,17.5,17.46,17.48,136000.0,15.6373,15.6463,15.6105,15.6284,136000.0
2009-08-28 12:35:00,17.48,17.48,17.45,17.48,199200.0,15.6284,15.6284,15.6016,15.6284,199200.0
2009-08-28 12:40:00,17.48,17.5,17.47,17.5,53000.0,15.6284,15.6463,15.6194,15.6463,53000.0
2009-08-28 12:45:00,17.5,17.5,17.48,17.48,75400.0,15.6463,15.6463,15.6284,15.6284,75400.0
2009-08-28 12:50:00,17.48,17.48,17.45,17.45,67000.0,15.6284,15.6284,15.6016,15.6016,67000.0
2009-08-28 12:55:00,17.45,17.48,17.45,17.45,77000.0,15.6016,15.6284,15.6016,15.6016,77000.0
2009-08-28 13:00:00,17.45,17.49,17.45,17.49,44000.0,15.6016,15.6373,15.6016,15.6373,44000.0
2009-08-28 13:05:00,17.49,17.51,17.49,17.5,36000.0,15.6373,15.6552,15.6373,15.6463,36000.0
2009-08-28 13:10:00,17.5,17.55,17.5,17.53,48000.0,15.6463,15.691,15.6463,15.6731,48000.0
2009-08-28 13:15:00,17.53,17.55,17.53,17.55,39600.0,15.6731,15.691,15.6731,15.691,39600.0
2009-08-28 13:20:00,17.55,17.58,17.55,17.55,96400.0,15.691,15.7178,15.691,15.691,96400.0
2009-08-28 13:25:00,17.55,17.55,17.54,17.54,30800.0,15.691,15.691,15.682,15.682,30800.0
2009-08-28 13:30:00,17.54,17.56,17.54,17.55,63400.0,15.682,15.6999,15.682,15.691,63400.0
2009-08-28 13:35:00,17.55,17.56,17.53,17.56,62000.0,15.691,15.6999,15.6731,15.6999,62000.0
2009-08-28 13:40:00,17.56,17.6,17.56,17.59,68000.0,15.6999,15.7357,15.6999,15.7267,68000.0
2009-08-28 13:45:00,17.59,17.6,17.56,17.59,161600.0,15.7267,15.7357,15.6999,15.7267,161600.0
2009-08-28 13:50:00,17.6,17.63,17.59,17.62,97000.0,15.7357,15.7625,15.7267,15.7536,97000.0
2009-08-28 13:55:00,17.62,17.63,17.61,17.62,88200.0,15.7536,15.7625,15.7446,15.7536,88200.0
2009-08-28 14:00:00,17.62,17.63,17.6,17.62,92400.0,15.7536,15.7625,15.7357,15.7536,92400.0
2009-08-28 14:05:00,17.63,17.65,17.62,17.64,153800.0,15.7625,15.7804,15.7536,15.7714,153800.0
2009-08-28 14:10:00,17.64,17.67,17.64,17.66,125400.0,15.7714,15.7983,15.7714,15.7893,125400.0
2009-08-28 14:15:00,17.66,17.68,17.66,17.67,132600.0,15.7893,15.8072,15.7893,15.7983,132600.0
2009-08-28 14:20:00,17.67,17.67,17.62,17.63,41800.0,15.7983,15.7983,15.7536,15.7625,41800.0
2009-08-28 14:25:00,17.62,17.62,17.6,17.62,36400.0,15.7536,15.7536,15.7357,15.7536,36400.0
2009-08-28 14:30:00,17.63,17.63,17.59,17.6,49800.0,15.7625,15.7625,15.7267,15.7357,49800.0
2009-08-28 14:35:00,17.6,17.62,17.59,17.62,73400.0,15.7357,15.7536,15.7267,15.7536,73400.0
2009-08-28 14:40:00,17.62,17.63,17.6,17.61,72400.0,15.7536,15.7625,15.7357,15.7446,72400.0
2009-08-28 14:45:00,17.61,17.61,17.59,17.61,35600.0,15.7446,15.7446,15.7267,15.7446,35600.0
2009-08-28 14:50:00,17.61,17.63,17.6,17.61,65600.0,15.7446,15.7625,15.7357,15.7446,65600.0
2009-08-28 14:55:00,17.61,17.61,17.61,17.61,100200.0,15.7446,15.7446,15.7446,15.7446,100200.0
2009-08-28 15:00:00,17.61,17.62,17.61,17.61,72600.0,15.7446,15.7536,15.7446,15.7446,72600.0
2009-08-28 15:05:00,17.61,17.62,17.61,17.61,76800.0,15.7446,15.7536,15.7446,15.7446,76800.0
2009-08-28 15:10:00,17.61,17.63,17.61,17.63,39200.0,15.7446,15.7625,15.7446,15.7625,39200.0
2009-08-28 15:15:00,17.63,17.63,17.61,17.63,70200.0,15.7625,15.7625,15.7446,15.7625,70200.0
2009-08-28 15:20:00,17.63,17.65,17.63,17.65,112800.0,15.7625,15.7804,15.7625,15.7804,112800.0
2009-08-28 15:25:00,17.65,17.68,17.65,17.66,114600.0,15.7804,15.8072,15.7804,15.7893,114600.0
2009-08-28 15:30:00,17.66,17.66,17.61,17.61,139200.0,15.7893,15.7893,15.7446,15.7446,139200.0
2009-08-28 15:35:00,17.61,17.64,17.61,17.63,157800.0,15.7446,15.7714,15.7446,15.7625,157800.0
2009-08-28 15:40:00,17.64,17.67,17.61,17.63,118000.0,15.7714,15.7983,15.7446,15.7625,118000.0
2009-08-28 15:45:00,17.63,17.65,17.61,17.64,134400.0,15.7625,15.7804,15.7446,15.7714,134400.0
2009-08-28 15:50:00,17.65,17.65,17.61,17.62,186400.0,15.7804,15.7804,15.7446,15.7536,186400.0
2009-08-28 15:55:00,17.61,17.67,17.61,17.64,277000.0,15.7446,15.7983,15.7446,15.7714,277000.0
2009-08-31 09:30:00,17.47,17.5,17.3,17.46,151400.0,15.6194,15.6463,15.4675,15.6105,151400.0
2009-08-31 09:35:00,17.46,17.46,17.36,17.4,75200.0,15.6105,15.6105,15.5211,15.5569,75200.0
2009-08-31 09:40:00,17.4,17.42,17.36,17.4,188200.0,15.5569,15.5747,15.5211,15.5569,188200.0
2009-08-31 09:45:00,17.4,17.44,17.36,17.36,133000.0,15.5569,15.5926,15.5211,15.5211,133000.0
2009-08-31 09:50:00,17.36,17.36,17.32,17.33,216200.0,15.5211,15.5211,15.4853,15.4943,216200.0
2009-08-31 09:55:00,17.32,17.36,17.32,17.35,70000.0,15.4853,15.5211,15.4853,15.5122,70000.0
2009-08-31 10:00:00,17.35,17.35,17.31,17.33,160000.0,15.5122,15.5122,15.4764,15.4943,160000.0
2009-08-31 10:05:00,17.34,17.34,17.29,17.33,137200.0,15.5032,15.5032,15.4585,15.4943,137200.0
2009-08-31 10:10:00,17.34,17.34,17.29,17.3,62400.0,15.5032,15.5032,15.4585,15.4675,62400.0
2009-08-31 10:15:00,17.29,17.32,17.29,17.31,142800.0,15.4585,15.4853,15.4585,15.4764,142800.0
2009-08-31 10:20:00,17.31,17.32,17.3,17.3,120200.0,15.4764,15.4853,15.4675,15.4675,120200.0
2009-08-31 10:25:00,17.3,17.32,17.27,17.31,164200.0,15.4675,15.4853,15.4406,15.4764,164200.0
2009-08-31 10:30:00,17.31,17.32,17.29,17.3,99200.0,15.4764,15.4853,15.4585,15.4675,99200.0
2009-08-31 10:35:00,17.3,17.36,17.3,17.36,61600.0,15.4675,15.5211,15.4675,15.5211,61600.0
2009-08-31 10:40:00,17.36,17.38,17.32,17.35,151200.0,15.5211,15.539,15.4853,15.5122,151200.0
2009-08-31 10:45:00,17.35,17.35,17.33,17.34,42400.0,15.5122,15.5122,15.4943,15.5032,42400.0
2009-08-31 10:50:00,17.34,17.36,17.33,17.34,88200.0,15.5032,15.5211,15.4943,15.5032,88200.0
2009-08-31 10:55:00,17.33,17.34,17.3,17.32,33600.0,15.4943,15.5032,15.4675,15.4853,33600.0
2009-08-31 11:00:00,17.32,17.33,17.3,17.32,56200.0,15.4853,15.4943,15.4675,15.4853,56200.0
2009-08-31 11:05:00,17.32,17.32,17.3,17.3,70000.0,15.4853,15.4853,15.4675,15.4675,70000.0
2009-08-31 11:10:00,17.31,17.32,17.29,17.29,62800.0,15.4764,15.4853,15.4585,15.4585,62800.0
2009-08-31 11:15:00,17.29,17.32,17.29,17.31,57200.0,15.4585,15.4853,15.4585,15.4764,57200.0
2009-08-31 11:20:00,17.31,17.32,17.29,17.3,90400.0,15.4764,15.4853,15.4585,15.4675,90400.0
2009-08-31 11:25:00,17.3,17.31,17.29,17.3,93000.0,15.4675,15.4764,15.4585,15.4675,93000.0
2009-08-31 11:30:00,17.3,17.31,17.29,17.29,67600.0,15.4675,15.4764,15.4585,15.4585,67600.0
2009-08-31 11:35:00,17.29,17.33,17.28,17.32,77800.0,15.4585,15.4943,15.4496,15.4853,77800.0
2009-08-31 11:40:00,17.33,17.33,17.3,17.3,38800.0,15.4943,15.4943,15.4675,15.4675,38800.0
2009-08-31 11:45:00,17.3,17.3,17.28,17.29,76200.0,15.4675,15.4675,15.4496,15.4585,76200.0
2009-08-31 11:50:00,17.29,17.32,17.29,17.31,64800.0,15.4585,15.4853,15.4585,15.4764,64800.0
2009-08-31 11:55:00,17.31,17.32,17.3,17.32,37800.0,15.4764,15.4853,15.4675,15.4853,37800.0
2009-08-31 12:00:00,17.31,17.34,17.31,17.31,33400.0,15.4764,15.5032,15.4764,15.4764,33400.0
2009-08-31 12:05:00,17.31,17.31,17.29,17.3,42400.0,15.4764,15.4764,15.4585,15.4675,42400.0
2009-08-31 12:10:00,17.3,17.32,17.3,17.32,51800.0,15.4675,15.4853,15.4675,15.4853,51800.0
2009-08-31 12:15:00,17.31,17.32,17.3,17.32,30400.0,15.4764,15.4853,15.4675,15.4853,30400.0
2009-08-31 12:20:00,17.32,17.34,17.32,17.33,29000.0,15.4853,15.5032,15.4853,15.4943,29000.0
2009-08-31 12:25:00,17.34,17.34,17.31,17.31,41400.0,15.5032,15.5032,15.4764,15.4764,41400.0
2009-08-31 12:30:00,17.31,17.34,17.31,17.33,26400.0,15.4764,15.5032,15.4764,15.4943,26400.0
2009-08-31 12:35:00,17.33,17.33,17.31,17.33,41000.0,15.4943,15.4943,15.4764,15.4943,41000.0
2009-08-31 12:40:00,17.34,17.35,17.34,17.34,35600.0,15.5032,15.5122,15.5032,15.5032,35600.0
2009-08-31 12:45:00,17.34,17.35,17.33,17.33,33600.0,15.5032,15.5122,15.4943,15.4943,33600.0
2009-08-31 12:50:00,17.33,17.34,17.32,17.32,60200.0,15.4943,15.5032,15.4853,15.4853,60200.0
2009-08-31 12:55:00,17.32,17.32,17.29,17.3,29000.0,15.4853,15.4853,15.4585,15.4675,29000.0
2009-08-31 13:00:00,17.29,17.3,17.27,17.27,35000.0,15.4585,15.4675,15.4406,15.4406,35000.0
2009-08-31 13:05:00,17.27,17.28,17.27,17.27,20600.0,15.4406,15.4496,15.4406,15.4406,20600.0
2009-08-31 13:10:00,17.27,17.3,17.27,17.3,57800.0,15.4406,15.4675,15.4406,15.4675,57800.0
2009-08-31 13:15:00,17.3,17.3,17.29,17.3,28600.0,15.4675,15.4675,15.4585,15.4675,28600.0
2009-08-31 13:20:00,17.3,17.3,17.29,17.29,33800.0,15.4675,15.4675,15.4585,15.4585,33800.0
2009-08-31 13:25:00,17.29,17.29,17.28,17.29,25400.0,15.4585,15.4585,15.4496,15.4585,25400.0
2009-08-31 13:30:00,17.29,17.3,17.28,17.3,26800.0,15.4585,15.4675,15.4496,15.4675,26800.0
2009-08-31 13:35:00,17.3,17.32,17.3,17.32,50600.0,15.4675,15.4853,15.4675,15.4853,50600.0
2009-08-31 13:40:00,17.32,17.32,17.29,17.31,60000.0,15.4853,15.4853,15.4585,15.4764,60000.0
2009-08-31 13:45:00,17.31,17.33,17.31,17.32,46400.0,15.4764,15.4943,15.4764,15.4853,46400.0
2009-08-31 13:50:00,17.32,17.32,17.3,17.31,42800.0,15.4853,15.4853,15.4675,15.4764,42800.0
2009-08-31 13:55:00,17.31,17.33,17.31,17.32,25600.0,15.4764,15.4943,15.4764,15.4853,25600.0
2009-08-31 14:00:00,17.32,17.32,17.3,17.3,40200.0,15.4853,15.4853,15.4675,15.4675,40200.0
2009-08-31 14:05:00,17.3,17.3,17.29,17.3,51600.0,15.4675,15.4675,15.4585,15.4675,51600.0
2009-08-31 14:10:00,17.3,17.31,17.29,17.31,154200.0,15.4675,15.4764,15.4585,15.4764,154200.0
2009-08-31 14:15:00,17.31,17.31,17.3,17.3,22200.0,15.4764,15.4764,15.4675,15.4675,22200.0
2009-08-31 14:20:00,17.3,17.31,17.3,17.3,78200.0,15.4675,15.4764,15.4675,15.4675,78200.0
2009-08-31 14:25:00,17.3,17.31,17.3,17.3,43000.0,15.4675,15.4764,15.4675,15.4675,43000.0
2009-08-31 14:30:00,17.3,17.31,17.3,17.31,25000.0,15.4675,15.4764,15.4675,15.4764,25000.0
2009-08-31 14:35:00,17.3,17.33,17.3,17.3,77600.0,15.4675,15.4943,15.4675,15.4675,77600.0
2009-08-31 14:40:00,17.31,17.34,17.3,17.31,80200.0,15.4764,15.5032,15.4675,15.4764,80200.0
2009-08-31 14:45:00,17.31,17.32,17.3,17.31,25400.0,15.4764,15.4853,15.4675,15.4764,25400.0
2009-08-31 14:50:00,17.31,17.33,17.3,17.33,25400.0,15.4764,15.4943,15.4675,15.4943,25400.0
2009-08-31 14:55:00,17.33,17.35,17.32,17.32,99600.0,15.4943,15.5122,15.4853,15.4853,99600.0
2009-08-31 15:00:00,17.32,17.33,17.32,17.33,77000.0,15.4853,15.4943,15.4853,15.4943,77000.0
2009-08-31 15:05:00,17.33,17.34,17.32,17.32,81600.0,15.4943,15.5032,15.4853,15.4853,81600.0
2009-08-31 15:10:00,17.32,17.33,17.31,17.33,123200.0,15.4853,15.4943,15.4764,15.4943,123200.0
2009-08-31 15:15:00,17.33,17.36,17.33,17.36,78800.0,15.4943,15.5211,15.4943,15.5211,78800.0
2009-08-31 15:20:00,17.36,17.36,17.31,17.32,128400.0,15.5211,15.5211,15.4764,15.4853,128400.0
2009-08-31 15:25:00,17.31,17.36,17.3,17.36,281000.0,15.4764,15.5211,15.4675,15.5211,281000.0
2009-08-31 15:30:00,17.36,17.38,17.36,17.36,79200.0,15.5211,15.539,15.5211,15.5211,79200.0
2009-08-31 15:35:00,17.36,17.39,17.36,17.39,65600.0,15.5211,15.5479,15.5211,15.5479,65600.0
2009-08-31 15:40:00,17.39,17.39,17.38,17.39,76400.0,15.5479,15.5479,15.539,15.5479,76400.0
2009-08-31 15:45:00,17.39,17.43,17.39,17.43,181800.0,15.5479,15.5837,15.5479,15.5837,181800.0
2009-08-31 15:50:00,17.43,17.43,17.38,17.39,200600.0,15.5837,15.5837,15.539,15.5479,200600.0
2009-08-31 15:55:00,17.39,17.44,17.39,17.44,268000.0,15.5479,15.5926,15.5479,15.5926,268000.0
2009-09-01 09:30:00,17.43,17.45,17.28,17.43,88600.0,15.5837,15.6016,15.4496,15.5837,88600.0
2009-09-01 09:35:00,17.43,17.5,17.43,17.49,64400.0,15.5837,15.6463,15.5837,15.6373,64400.0
2009-09-01 09:40:00,17.5,17.53,17.47,17.51,100200.0,15.6463,15.6731,15.6194,15.6552,100200.0
2009-09-01 09:45:00,17.52,17.57,17.52,17.57,113600.0,15.6641,15.7089,15.6641,15.7089,113600.0
2009-09-01 09:50:00,17.57,17.64,17.56,17.61,131400.0,15.7089,15.7714,15.6999,15.7446,131400.0
2009-09-01 09:55:00,17.61,17.65,17.61,17.64,72000.0,15.7446,15.7804,15.7446,15.7714,72000.0
2009-09-01 10:00:00,17.64,17.69,17.6,17.67,264800.0,15.7714,15.8161,15.7357,15.7983,264800.0
2009-09-01 10:05:00,17.67,17.72,17.67,17.68,109400.0,15.7983,15.843,15.7983,15.8072,109400.0
2009-09-01 10:10:00,17.68,17.72,17.68,17.68,158400.0,15.8072,15.843,15.8072,15.8072,158400.0
2009-09-01 10:15:00,17.68,17.72,17.67,17.71,261800.0,15.8072,15.843,15.7983,15.834,261800.0
2009-09-01 10:20:00,17.71,17.73,17.67,17.73,122000.0,15.834,15.8519,15.7983,15.8519,122000.0
2009-09-01 10:25:00,17.73,17.78,17.73,17.73,245600.0,15.8519,15.8966,15.8519,15.8519,245600.0
2009-09-01 10:30:00,17.73,17.76,17.7,17.75,183200.0,15.8519,15.8787,15.8251,15.8698,183200.0
2009-09-01 10:35:00,17.75,17.77,17.7,17.74,182000.0,15.8698,15.8877,15.8251,15.8608,182000.0
2009-09-01 10:40:00,17.74,17.75,17.69,17.71,113600.0,15.8608,15.8698,15.8161,15.834,113600.0
2009-09-01 10:45:00,17.71,17.74,17.69,17.71,81400.0,15.834,15.8608,15.8161,15.834,81400.0
2009-09-01 10:50:00,17.72,17.72,17.63,17.64,59800.0,15.843,15.843,15.7625,15.7714,59800.0
2009-09-01 10:55:00,17.63,17.64,17.59,17.59,62400.0,15.7625,15.7714,15.7267,15.7267,62400.0
2009-09-01 11:00:00,17.59,17.61,17.56,17.56,121400.0,15.7267,15.7446,15.6999,15.6999,121400.0
2009-09-01 11:05:00,17.56,17.57,17.52,17.55,141800.0,15.6999,15.7089,15.6641,15.691,141800.0
2009-09-01 11:10:00,17.55,17.55,17.46,17.49,150600.0,15.691,15.691,15.6105,15.6373,150600.0
2009-09-01 11:15:00,17.49,17.49,17.4,17.44,162000.0,15.6373,15.6373,15.5569,15.5926,162000.0
2009-09-01 11:20:00,17.45,17.45,17.33,17.36,192800.0,15.6016,15.6016,15.4943,15.5211,192800.0
2009-09-01 11:25:00,17.36,17.38,17.35,17.35,131600.0,15.5211,15.539,15.5122,15.5122,131600.0
2009-09-01 11:30:00,17.35,17.36,17.27,17.31,141400.0,15.5122,15.5211,15.4406,15.4764,141400.0
2009-09-01 11:35:00,17.31,17.34,17.3,17.34,99200.0,15.4764,15.5032,15.4675,15.5032,99200.0
2009-09-01 11:40:00,17.34,17.4,17.33,17.36,123600.0,15.5032,15.5569,15.4943,15.5211,123600.0
2009-09-01 11:45:00,17.36,17.38,17.33,17.35,118400.0,15.5211,15.539,15.4943,15.5122,118400.0
2009-09-01 11:50:00,17.36,17.36,17.34,17.35,86200.0,15.5211,15.5211,15.5032,15.5122,86200.0
2009-09-01 11:55:00,17.35,17.36,17.32,17.33,102200.0,15.5122,15.5211,15.4853,15.4943,102200.0
2009-09-01 12:00:00,17.33,17.33,17.28,17.3,108800.0,15.4943,15.4943,15.4496,15.4675,108800.0
2009-09-01 12:05:00,17.3,17.32,17.3,17.32,64800.0,15.4675,15.4853,15.4675,15.4853,64800.0
2009-09-01 12:10:00,17.32,17.33,17.3,17.31,38400.0,15.4853,15.4943,15.4675,15.4764,38400.0
2009-09-01 12:15:00,17.31,17.31,17.26,17.27,24800.0,15.4764,15.4764,15.4317,15.4406,24800.0
2009-09-01 12:20:00,17.26,17.29,17.25,17.29,207000.0,15.4317,15.4585,15.4227,15.4585,207000.0
2009-09-01 12:25:00,17.29,17.3,17.25,17.27,84200.0,15.4585,15.4675,15.4227,15.4406,84200.0
2009-09-01 12:30:00,17.26,17.3,17.25,17.28,96400.0,15.4317,15.4675,15.4227,15.4496,96400.0
2009-09-01 12:35:00,17.28,17.3,17.26,17.27,44200.0,15.4496,15.4675,15.4317,15.4406,44200.0
2009-09-01 12:40:00,17.27,17.28,17.25,17.28,117000.0,15.4406,15.4496,15.4227,15.4496,117000.0
2009-09-01 12:45:00,17.28,17.28,17.25,17.27,83200.0,15.4496,15.4496,15.4227,15.4406,83200.0
2009-09-01 12:50:00,17.27,17.27,17.24,17.25,102600.0,15.4406,15.4406,15.4138,15.4227,102600.0
2009-09-01 12:55:00,17.25,17.25,17.22,17.22,35600.0,15.4227,15.4227,15.3959,15.3959,35600.0
2009-09-01 13:00:00,17.23,17.23,17.2,17.2,58000.0,15.4049,15.4049,15.378,15.378,58000.0
2009-09-01 13:05:00,17.21,17.21,17.13,17.16,170800.0,15.387,15.387,15.3155,15.3423,170800.0
2009-09-01 13:10:00,17.16,17.18,17.12,17.18,57000.0,15.3423,15.3602,15.3065,15.3602,57000.0
2009-09-01 13:15:00,17.18,17.18,17.15,17.18,70600.0,15.3602,15.3602,15.3333,15.3602,70600.0
2009-09-01 13:20:00,17.18,17.21,17.17,17.21,37800.0,15.3602,15.387,15.3512,15.387,37800.0
2009-09-01 13:25:00,17.2,17.24,17.2,17.23,75400.0,15.378,15.4138,15.378,15.4049,75400.0
2009-09-01 13:30:00,17.24,17.25,17.18,17.22,197000.0,15.4138,15.4227,15.3602,15.3959,197000.0
2009-09-01 13:35:00,17.22,17.25,17.22,17.24,100800.0,15.3959,15.4227,15.3959,15.4138,100800.0
2009-09-01 13:40:00,17.24,17.28,17.24,17.25,75400.0,15.4138,15.4496,15.4138,15.4227,75400.0
2009-09-01 13:45:00,17.25,17.3,17.25,17.27,80200.0,15.4227,15.4675,15.4227,15.4406,80200.0
2009-09-01 13:50:00,17.27,17.29,17.25,17.26,44600.0,15.4406,15.4585,15.4227,15.4317,44600.0
2009-09-01 13:55:00,17.26,17.29,17.25,17.27,40800.0,15.4317,15.4585,15.4227,15.4406,40800.0
2009-09-01 14:00:00,17.27,17.29,17.25,17.27,49400.0,15.4406,15.4585,15.4227,15.4406,49400.0
2009-09-01 14:05:00,17.27,17.29,17.27,17.28,106600.0,15.4406,15.4585,15.4406,15.4496,106600.0
2009-09-01 14:10:00,17.28,17.31,17.28,17.31,127000.0,15.4496,15.4764,15.4496,15.4764,127000.0
2009-09-01 14:15:00,17.3,17.31,17.29,17.3,151600.0,15.4675,15.4764,15.4585,15.4675,151600.0
2009-09-01 14:20:00,17.3,17.3,17.27,17.28,83200.0,15.4675,15.4675,15.4406,15.4496,83200.0
2009-09-01 14:25:00,17.27,17.3,17.27,17.29,41000.0,15.4406,15.4675,15.4406,15.4585,41000.0
2009-09-01 14:30:00,17.29,17.31,17.27,17.31,40000.0,15.4585,15.4764,15.4406,15.4764,40000.0
2009-09-01 14:35:00,17.31,17.33,17.3,17.32,49600.0,15.4764,15.4943,15.4675,15.4853,49600.0
2009-09-01 14:40:00,17.32,17.32,17.28,17.29,46800.0,15.4853,15.4853,15.4496,15.4585,46800.0
2009-09-01 14:45:00,17.29,17.29,17.25,17.27,37200.0,15.4585,15.4585,15.4227,15.4406,37200.0
2009-09-01 14:50:00,17.27,17.3,17.26,17.29,66200.0,15.4406,15.4675,15.4317,15.4585,66200.0
2009-09-01 14:55:00,17.28,17.3,17.28,17.28,50800.0,15.4496,15.4675,15.4496,15.4496,50800.0
2009-09-01 15:00:00,17.29,17.3,17.28,17.29,47000.0,15.4585,15.4675,15.4496,15.4585,47000.0
2009-09-01 15:05:00,17.29,17.31,17.28,17.3,75400.0,15.4585,15.4764,15.4496,15.4675,75400.0
2009-09-01 15:10:00,17.29,17.3,17.29,17.29,43000.0,15.4585,15.4675,15.4585,15.4585,43000.0
2009-09-01 15:15:00,17.29,17.29,17.28,17.29,31000.0,15.4585,15.4585,15.4496,15.4585,31000.0
2009-09-01 15:20:00,17.29,17.29,17.28,17.28,86600.0,15.4585,15.4585,15.4496,15.4496,86600.0
2009-09-01 15:25:00,17.29,17.31,17.28,17.3,188800.0,15.4585,15.4764,15.4496,15.4675,188800.0
2009-09-01 15:30:00,17.3,17.31,17.29,17.3,119400.0,15.4675,15.4764,15.4585,15.4675,119400.0
2009-09-01 15:35:00,17.3,17.31,17.29,17.3,184400.0,15.4675,15.4764,15.4585,15.4675,184400.0
2009-09-01 15:40:00,17.3,17.31,17.29,17.29,92200.0,15.4675,15.4764,15.4585,15.4585,92200.0
2009-09-01 15:45:00,17.3,17.3,17.26,17.27,174800.0,15.4675,15.4675,15.4317,15.4406,174800.0
2009-09-01 15:50:00,17.27,17.3,17.26,17.3,241400.0,15.4406,15.4675,15.4317,15.4675,241400.0
2009-09-01 15:55:00,17.3,17.32,17.27,17.28,333600.0,15.4675,15.4853,15.4406,15.4496,333600.0
2009-09-02 09:30:00,17.21,17.25,17.17,17.18,143200.0,15.387,15.4227,15.3512,15.3602,143200.0
2009-09-02 09:35:00,17.19,17.24,17.11,17.14,95000.0,15.3691,15.4138,15.2976,15.3244,95000.0
2009-09-02 09:40:00,17.13,17.22,17.1,17.18,101800.0,15.3155,15.3959,15.2886,15.3602,101800.0
2009-09-02 09:45:00,17.18,17.23,17.15,17.16,198600.0,15.3602,15.4049,15.3333,15.3423,198600.0
2009-09-02 09:50:00,17.16,17.23,17.16,17.21,92400.0,15.3423,15.4049,15.3423,15.387,92400.0
2009-09-02 09:55:00,17.21,17.22,17.11,17.13,69200.0,15.387,15.3959,15.2976,15.3155,69200.0
2009-09-02 10:00:00,17.12,17.17,17.06,17.1,257400.0,15.3065,15.3512,15.2529,15.2886,257400.0
2009-09-02 10:05:00,17.1,17.18,17.09,17.17,138600.0,15.2886,15.3602,15.2797,15.3512,138600.0
2009-09-02 10:10:00,17.16,17.19,17.11,17.11,94200.0,15.3423,15.3691,15.2976,15.2976,94200.0
2009-09-02 10:15:00,17.11,17.13,17.1,17.11,83800.0,15.2976,15.3155,15.2886,15.2976,83800.0
2009-09-02 10:20:00,17.11,17.13,17.07,17.09,59200.0,15.2976,15.3155,15.2618,15.2797,59200.0
2009-09-02 10:25:00,17.09,17.09,17.04,17.04,45200.0,15.2797,15.2797,15.235,15.235,45200.0
2009-09-02 10:30:00,17.04,17.06,16.99,17.02,83200.0,15.235,15.2529,15.1903,15.2171,83200.0
2009-09-02 10:35:00,17.03,17.07,17.02,17.06,36800.0,15.2261,15.2618,15.2171,15.2529,36800.0
2009-09-02 10:40:00,17.07,17.13,17.07,17.09,95000.0,15.2618,15.3155,15.2618,15.2797,95000.0
2009-09-02 10:45:00,17.09,17.14,17.09,17.12,20600.0,15.2797,15.3244,15.2797,15.3065,20600.0
2009-09-02 10:50:00,17.12,17.14,17.12,17.14,27800.0,15.3065,15.3244,15.3065,15.3244,27800.0
2009-09-02 10:55:00,17.14,17.14,17.12,17.13,76800.0,15.3244,15.3244,15.3065,15.3155,76800.0
2009-09-02 11:00:00,17.13,17.14,17.11,17.12,18000.0,15.3155,15.3244,15.2976,15.3065,18000.0
2009-09-02 11:05:00,17.11,17.13,17.1,17.12,43800.0,15.2976,15.3155,15.2886,15.3065,43800.0
2009-09-02 11:10:00,17.13,17.14,17.12,17.13,74600.0,15.3155,15.3244,15.3065,15.3155,74600.0
2009-09-02 11:15:00,17.13,17.18,17.11,17.16,69200.0,15.3155,15.3602,15.2976,15.3423,69200.0
2009-09-02 11:20:00,17.16,17.18,17.16,17.16,80000.0,15.3423,15.3602,15.3423,15.3423,80000.0
2009-09-02 11:25:00,17.17,17.17,17.14,17.16,37400.0,15.3512,15.3512,15.3244,15.3423,37400.0
2009-09-02 11:30:00,17.16,17.18,17.16,17.17,82800.0,15.3423,15.3602,15.3423,15.3512,82800.0
2009-09-02 11:35:00,17.17,17.17,17.14,17.15,50200.0,15.3512,15.3512,15.3244,15.3333,50200.0
2009-09-02 11:40:00,17.15,17.17,17.13,17.14,21400.0,15.3333,15.3512,15.3155,15.3244,21400.0
2009-09-02 11:45:00,17.14,17.17,17.14,17.16,19600.0,15.3244,15.3512,15.3244,15.3423,19600.0
2009-09-02 11:50:00,17.16,17.17,17.15,17.15,39800.0,15.3423,15.3512,15.3333,15.3333,39800.0
2009-09-02 11:55:00,17.15,17.15,17.14,17.15,13000.0,15.3333,15.3333,15.3244,15.3333,13000.0
2009-09-02 12:00:00,17.15,17.17,17.12,17.13,42200.0,15.3333,15.3512,15.3065,15.3155,42200.0
2009-09-02 12:05:00,17.13,17.15,17.13,17.15,12400.0,15.3155,15.3333,15.3155,15.3333,12400.0
2009-09-02 12:10:00,17.15,17.17,17.14,17.14,22400.0,15.3333,15.3512,15.3244,15.3244,22400.0
2009-09-02 12:15:00,17.14,17.17,17.14,17.17,17600.0,15.3244,15.3512,15.3244,15.3512,17600.0
2009-09-02 12:20:00,17.17,17.22,17.17,17.22,34000.0,15.3512,15.3959,15.3512,15.3959,34000.0
2009-09-02 12:25:00,17.22,17.25,17.22,17.24,64400.0,15.3959,15.4227,15.3959,15.4138,64400.0
2009-09-02 12:30:00,17.24,17.27,17.24,17.24,61200.0,15.4138,15.4406,15.4138,15.4138,61200.0
2009-09-02 12:35:00,17.25,17.25,17.21,17.21,36000.0,15.4227,15.4227,15.387,15.387,36000.0
2009-09-02 12:40:00,17.22,17.22,17.21,17.22,13000.0,15.3959,15.3959,15.387,15.3959,13000.0
2009-09-02 12:45:00,17.23,17.23,17.22,17.22,24000.0,15.4049,15.4049,15.3959,15.3959,24000.0
2009-09-02 12:50:00,17.22,17.22,17.2,17.2,11200.0,15.3959,15.3959,15.378,15.378,11200.0
2009-09-02 12:55:00,17.19,17.2,17.18,17.18,37800.0,15.3691,15.378,15.3602,15.3602,37800.0
2009-09-02 13:00:00,17.17,17.2,17.17,17.18,19600.0,15.3512,15.378,15.3512,15.3602,19600.0
2009-09-02 13:05:00,17.18,17.18,17.15,17.15,27000.0,15.3602,15.3602,15.3333,15.3333,27000.0
2009-09-02 13:10:00,17.15,17.17,17.15,17.16,10400.0,15.3333,15.3512,15.3333,15.3423,10400.0
2009-09-02 13:15:00,17.16,17.18,17.16,17.18,12600.0,15.3423,15.3602,15.3423,15.3602,12600.0
2009-09-02 13:20:00,17.18,17.18,17.16,17.17,12600.0,15.3602,15.3602,15.3423,15.3512,12600.0
2009-09-02 13:25:00,17.17,17.18,17.17,17.17,10000.0,15.3512,15.3602,15.3512,15.3512,10000.0
2009-09-02 13:30:00,17.17,17.18,17.16,17.18,118000.0,15.3512,15.3602,15.3423,15.3602,118000.0
2009-09-02 13:35:00,17.18,17.18,17.18,17.18,22600.0,15.3602,15.3602,15.3602,15.3602,22600.0
2009-09-02 13:40:00,17.18,17.22,17.18,17.22,155000.0,15.3602,15.3959,15.3602,15.3959,155000.0
2009-09-02 13:45:00,17.22,17.22,17.21,17.22,36400.0,15.3959,15.3959,15.387,15.3959,36400.0
2009-09-02 13:50:00,17.22,17.23,17.22,17.22,28200.0,15.3959,15.4049,15.3959,15.3959,28200.0
2009-09-02 13:55:00,17.22,17.22,17.19,17.21,61200.0,15.3959,15.3959,15.3691,15.387,61200.0
2009-09-02 14:00:00,17.21,17.22,17.2,17.21,39600.0,15.387,15.3959,15.378,15.387,39600.0
2009-09-02 14:05:00,17.21,17.23,17.21,17.22,63800.0,15.387,15.4049,15.387,15.3959,63800.0
2009-09-02 14:10:00,17.22,17.25,17.22,17.24,23000.0,15.3959,15.4227,15.3959,15.4138,23000.0
2009-09-02 14:15:00,17.24,17.25,17.24,17.25,71800.0,15.4138,15.4227,15.4138,15.4227,71800.0
2009-09-02 14:20:00,17.25,17.25,17.25,17.25,23400.0,15.4227,15.4227,15.4227,15.4227,23400.0
2009-09-02 14:25:00,17.25,17.25,17.25,17.25,15000.0,15.4227,15.4227,15.4227,15.4227,15000.0
2009-09-02 14:30:00,17.25,17.28,17.25,17.28,42200.0,15.4227,15.4496,15.4227,15.4496,42200.0
2009-09-02 14:35:00,17.28,17.28,17.25,17.26,54000.0,15.4496,15.4496,15.4227,15.4317,54000.0
2009-09-02 14:40:00,17.26,17.26,17.24,17.24,60400.0,15.4317,15.4317,15.4138,15.4138,60400.0
2009-09-02 14:45:00,17.24,17.25,17.24,17.24,63400.0,15.4138,15.4227,15.4138,15.4138,63400.0
2009-09-02 14:50:00,17.24,17.25,17.24,17.25,26400.0,15.4138,15.4227,15.4138,15.4227,26400.0
2009-09-02 14:55:00,17.24,17.27,17.24,17.24,85600.0,15.4138,15.4406,15.4138,15.4138,85600.0
2009-09-02 15:00:00,17.24,17.24,17.22,17.23,56200.0,15.4138,15.4138,15.3959,15.4049,56200.0
2009-09-02 15:05:00,17.23,17.24,17.23,17.24,46000.0,15.4049,15.4138,15.4049,15.4138,46000.0
2009-09-02 15:10:00,17.24,17.25,17.23,17.23,91800.0,15.4138,15.4227,15.4049,15.4049,91800.0
2009-09-02 15:15:00,17.23,17.27,17.23,17.25,245400.0,15.4049,15.4406,15.4049,15.4227,245400.0
2009-09-02 15:20:00,17.26,17.27,17.24,17.25,81400.0,15.4317,15.4406,15.4138,15.4227,81400.0
2009-09-02 15:25:00,17.25,17.25,17.23,17.23,54200.0,15.4227,15.4227,15.4049,15.4049,54200.0
2009-09-02 15:30:00,17.23,17.24,17.22,17.24,103000.0,15.4049,15.4138,15.3959,15.4138,103000.0
2009-09-02 15:35:00,17.24,17.26,17.24,17.25,66200.0,15.4138,15.4317,15.4138,15.4227,66200.0
2009-09-02 15:40:00,17.25,17.27,17.24,17.24,146400.0,15.4227,15.4406,15.4138,15.4138,146400.0
2009-09-02 15:45:00,17.25,17.25,17.21,17.21,120400.0,15.4227,15.4227,15.387,15.387,120400.0
2009-09-02 15:50:00,17.22,17.24,17.21,17.22,163600.0,15.3959,15.4138,15.387,15.3959,163600.0
2009-09-02 15:55:00,17.22,17.22,17.18,17.19,313200.0,15.3959,15.3959,15.3602,15.3691,313200.0
2009-09-03 09:30:00,17.11,17.3,17.11,17.19,140600.0,15.2976,15.4675,15.2976,15.3691,140600.0
2009-09-03 09:35:00,17.2,17.21,17.11,17.11,126000.0,15.378,15.387,15.2976,15.2976,126000.0
2009-09-03 09:40:00,17.11,17.12,17.04,17.05,59400.0,15.2976,15.3065,15.235,15.2439,59400.0
2009-09-03 09:45:00,17.04,17.07,17.03,17.04,60200.0,15.235,15.2618,15.2261,15.235,60200.0
2009-09-03 09:50:00,17.04,17.1,17.04,17.1,111600.0,15.235,15.2886,15.235,15.2886,111600.0
2009-09-03 09:55:00,17.1,17.11,17.06,17.09,234600.0,15.2886,15.2976,15.2529,15.2797,234600.0
2009-09-03 10:00:00,17.09,17.14,17.02,17.04,148400.0,15.2797,15.3244,15.2171,15.235,148400.0
2009-09-03 10:05:00,17.03,17.03,16.95,17.0,160800.0,15.2261,15.2261,15.1545,15.1992,160800.0
2009-09-03 10:10:00,17.0,17.06,16.99,17.03,149800.0,15.1992,15.2529,15.1903,15.2261,149800.0
2009-09-03 10:15:00,17.03,17.03,16.99,17.0,122800.0,15.2261,15.2261,15.1903,15.1992,122800.0
2009-09-03 10:20:00,16.99,17.03,16.92,16.96,243600.0,15.1903,15.2261,15.1277,15.1635,243600.0
2009-09-03 10:25:00,16.96,17.02,16.96,17.01,135600.0,15.1635,15.2171,15.1635,15.2082,135600.0
2009-09-03 10:30:00,17.02,17.06,17.01,17.05,93200.0,15.2171,15.2529,15.2082,15.2439,93200.0
2009-09-03 10:35:00,17.05,17.11,17.04,17.1,53400.0,15.2439,15.2976,15.235,15.2886,53400.0
2009-09-03 10:40:00,17.1,17.12,17.06,17.08,86000.0,15.2886,15.3065,15.2529,15.2708,86000.0
2009-09-03 10:45:00,17.08,17.11,17.07,17.08,159800.0,15.2708,15.2976,15.2618,15.2708,159800.0
2009-09-03 10:50:00,17.09,17.15,17.09,17.12,124800.0,15.2797,15.3333,15.2797,15.3065,124800.0
2009-09-03 10:55:00,17.12,17.12,17.09,17.11,33200.0,15.3065,15.3065,15.2797,15.2976,33200.0
2009-09-03 11:00:00,17.11,17.17,17.11,17.13,48600.0,15.2976,15.3512,15.2976,15.3155,48600.0
2009-09-03 11:05:00,17.13,17.18,17.13,17.18,45800.0,15.3155,15.3602,15.3155,15.3602,45800.0
2009-09-03 11:10:00,17.18,17.18,17.17,17.18,48800.0,15.3602,15.3602,15.3512,15.3602,48800.0
2009-09-03 11:15:00,17.17,17.18,17.15,17.15,45800.0,15.3512,15.3602,15.3333,15.3333,45800.0
2009-09-03 11:20:00,17.15,17.18,17.15,17.18,45000.0,15.3333,15.3602,15.3333,15.3602,45000.0
2009-09-03 11:25:00,17.18,17.18,17.17,17.17,29000.0,15.3602,15.3602,15.3512,15.3512,29000.0
2009-09-03 11:30:00,17.17,17.18,17.16,17.17,44400.0,15.3512,15.3602,15.3423,15.3512,44400.0
2009-09-03 11:35:00,17.17,17.17,17.15,17.15,46400.0,15.3512,15.3512,15.3333,15.3333,46400.0
2009-09-03 11:40:00,17.15,17.16,17.13,17.13,103000.0,15.3333,15.3423,15.3155,15.3155,103000.0
2009-09-03 11:45:00,17.13,17.14,17.12,17.12,25000.0,15.3155,15.3244,15.3065,15.3065,25000.0
2009-09-03 11:50:00,17.12,17.13,17.1,17.1,34800.0,15.3065,15.3155,15.2886,15.2886,34800.0
2009-09-03 11:55:00,17.1,17.15,17.1,17.14,29000.0,15.2886,15.3333,15.2886,15.3244,29000.0
2009-09-03 12:00:00,17.14,17.16,17.14,17.15,20000.0,15.3244,15.3423,15.3244,15.3333,20000.0
2009-09-03 12:05:00,17.15,17.16,17.15,17.15,23000.0,15.3333,15.3423,15.3333,15.3333,23000.0
2009-09-03 12:10:00,17.15,17.18,17.15,17.18,48800.0,15.3333,15.3602,15.3333,15.3602,48800.0
2009-09-03 12:15:00,17.18,17.2,17.18,17.18,33400.0,15.3602,15.378,15.3602,15.3602,33400.0
2009-09-03 12:20:00,17.18,17.18,17.18,17.18,12200.0,15.3602,15.3602,15.3602,15.3602,12200.0
2009-09-03 12:25:00,17.18,17.18,17.16,17.16,28400.0,15.3602,15.3602,15.3423,15.3423,28400.0
2009-09-03 12:30:00,17.16,17.17,17.13,17.14,202000.0,15.3423,15.3512,15.3155,15.3244,202000.0
2009-09-03 12:35:00,17.14,17.14,17.13,17.14,8400.0,15.3244,15.3244,15.3155,15.3244,8400.0
2009-09-03 12:40:00,17.14,17.16,17.14,17.16,57600.0,15.3244,15.3423,15.3244,15.3423,57600.0
2009-09-03 12:45:00,17.16,17.17,17.16,17.16,15000.0,15.3423,15.3512,15.3423,15.3423,15000.0
2009-09-03 12:50:00,17.16,17.18,17.16,17.17,27800.0,15.3423,15.3602,15.3423,15.3512,27800.0
2009-09-03 12:55:00,17.17,17.17,17.16,17.17,22600.0,15.3512,15.3512,15.3423,15.3512,22600.0
2009-09-03 13:00:00,17.16,17.18,17.16,17.17,21200.0,15.3423,15.3602,15.3423,15.3512,21200.0
2009-09-03 13:05:00,17.17,17.19,17.17,17.19,32800.0,15.3512,15.3691,15.3512,15.3691,32800.0
2009-09-03 13:10:00,17.2,17.22,17.2,17.21,48400.0,15.378,15.3959,15.378,15.387,48400.0
2009-09-03 13:15:00,17.22,17.22,17.21,17.22,25600.0,15.3959,15.3959,15.387,15.3959,25600.0
2009-09-03 13:20:00,17.22,17.25,17.22,17.24,48400.0,15.3959,15.4227,15.3959,15.4138,48400.0
2009-09-03 13:25:00,17.24,17.25,17.24,17.25,46600.0,15.4138,15.4227,15.4138,15.4227,46600.0
2009-09-03 13:30:00,17.25,17.27,17.24,17.24,67800.0,15.4227,15.4406,15.4138,15.4138,67800.0
2009-09-03 13:35:00,17.24,17.24,17.23,17.23,20000.0,15.4138,15.4138,15.4049,15.4049,20000.0
2009-09-03 13:40:00,17.23,17.24,17.22,17.22,17400.0,15.4049,15.4138,15.3959,15.3959,17400.0
2009-09-03 13:45:00,17.22,17.23,17.21,17.23,12800.0,15.3959,15.4049,15.387,15.4049,12800.0
2009-09-03 13:50:00,17.23,17.23,17.21,17.22,18800.0,15.4049,15.4049,15.387,15.3959,18800.0
2009-09-03 13:55:00,17.22,17.22,17.2,17.21,13200.0,15.3959,15.3959,15.378,15.387,13200.0
2009-09-03 14:00:00,17.21,17.25,17.21,17.24,21200.0,15.387,15.4227,15.387,15.4138,21200.0
2009-09-03 14:05:00,17.24,17.25,17.24,17.24,9600.0,15.4138,15.4227,15.4138,15.4138,9600.0
2009-09-03 14:10:00,17.24,17.25,17.21,17.22,32000.0,15.4138,15.4227,15.387,15.3959,32000.0
2009-09-03 14:15:00,17.22,17.22,17.2,17.2,64000.0,15.3959,15.3959,15.378,15.378,64000.0
2009-09-03 14:20:00,17.2,17.21,17.19,17.21,13400.0,15.378,15.387,15.3691,15.387,13400.0
2009-09-03 14:25:00,17.21,17.21,17.2,17.2,12000.0,15.387,15.387,15.378,15.378,12000.0
2009-09-03 14:30:00,17.2,17.2,17.18,17.19,26200.0,15.378,15.378,15.3602,15.3691,26200.0
2009-09-03 14:35:00,17.2,17.2,17.18,17.18,13000.0,15.378,15.378,15.3602,15.3602,13000.0
2009-09-03 14:40:00,17.18,17.18,17.16,17.16,28200.0,15.3602,15.3602,15.3423,15.3423,28200.0
2009-09-03 14:45:00,17.17,17.19,17.17,17.18,54400.0,15.3512,15.3691,15.3512,15.3602,54400.0
2009-09-03 14:50:00,17.19,17.21,17.18,17.2,35200.0,15.3691,15.387,15.3602,15.378,35200.0
2009-09-03 14:55:00,17.2,17.2,17.2,17.2,8000.0,15.378,15.378,15.378,15.378,8000.0
2009-09-03 15:00:00,17.2,17.21,17.19,17.2,49200.0,15.378,15.387,15.3691,15.378,49200.0
2009-09-03 15:05:00,17.21,17.22,17.2,17.21,70800.0,15.387,15.3959,15.378,15.387,70800.0
2009-09-03 15:10:00,17.21,17.23,17.2,17.23,43600.0,15.387,15.4049,15.378,15.4049,43600.0
2009-09-03 15:15:00,17.23,17.23,17.2,17.2,35800.0,15.4049,15.4049,15.378,15.378,35800.0
2009-09-03 15:20:00,17.2,17.21,17.2,17.21,46200.0,15.378,15.387,15.378,15.387,46200.0
2009-09-03 15:25:00,17.2,17.21,17.19,17.19,50800.0,15.378,15.387,15.3691,15.3691,50800.0
2009-09-03 15:30:00,17.19,17.25,17.19,17.23,70000.0,15.3691,15.4227,15.3691,15.4049,70000.0
2009-09-03 15:35:00,17.23,17.25,17.23,17.25,47200.0,15.4049,15.4227,15.4049,15.4227,47200.0
2009-09-03 15:40:00,17.25,17.25,17.25,17.25,42600.0,15.4227,15.4227,15.4227,15.4227,42600.0
2009-09-03 15:45:00,17.25,17.25,17.25,17.25,36000.0,15.4227,15.4227,15.4227,15.4227,36000.0
2009-09-03 15:50:00,17.25,17.28,17.25,17.28,102200.0,15.4227,15.4496,15.4227,15.4496,102200.0
2009-09-03 15:55:00,17.28,17.29,17.27,17.29,200200.0,15.4496,15.4585,15.4406,15.4585,200200.0
2009-09-04 09:30:00,17.31,17.41,17.29,17.36,58800.0,15.4764,15.5658,15.4585,15.5211,58800.0
2009-09-04 09:35:00,17.4,17.48,17.4,17.45,137200.0,15.5569,15.6284,15.5569,15.6016,137200.0
2009-09-04 09:40:00,17.47,17.49,17.38,17.47,82600.0,15.6194,15.6373,15.539,15.6194,82600.0
2009-09-04 09:45:00,17.47,17.48,17.38,17.39,117400.0,15.6194,15.6284,15.539,15.5479,117400.0
2009-09-04 09:50:00,17.38,17.38,17.35,17.37,72400.0,15.539,15.539,15.5122,15.53,72400.0
2009-09-04 09:55:00,17.38,17.38,17.32,17.32,47600.0,15.539,15.539,15.4853,15.4853,47600.0
2009-09-04 10:00:00,17.32,17.35,17.31,17.34,92200.0,15.4853,15.5122,15.4764,15.5032,92200.0
2009-09-04 10:05:00,17.33,17.36,17.32,17.34,103400.0,15.4943,15.5211,15.4853,15.5032,103400.0
2009-09-04 10:10:00,17.33,17.36,17.32,17.36,35600.0,15.4943,15.5211,15.4853,15.5211,35600.0
2009-09-04 10:15:00,17.36,17.4,17.36,17.38,28800.0,15.5211,15.5569,15.5211,15.539,28800.0
2009-09-04 10:20:00,17.38,17.4,17.37,17.38,26600.0,15.539,15.5569,15.53,15.539,26600.0
2009-09-04 10:25:00,17.38,17.38,17.36,17.36,31000.0,15.539,15.539,15.5211,15.5211,31000.0
2009-09-04 10:30:00,17.36,17.41,17.34,17.39,83800.0,15.5211,15.5658,15.5032,15.5479,83800.0
2009-09-04 10:35:00,17.4,17.43,17.38,17.4,123400.0,15.5569,15.5837,15.539,15.5569,123400.0
2009-09-04 10:40:00,17.4,17.43,17.39,17.39,46400.0,15.5569,15.5837,15.5479,15.5479,46400.0
2009-09-04 10:45:00,17.39,17.39,17.36,17.36,87000.0,15.5479,15.5479,15.5211,15.5211,87000.0
2009-09-04 10:50:00,17.36,17.39,17.36,17.38,39800.0,15.5211,15.5479,15.5211,15.539,39800.0
2009-09-04 10:55:00,17.38,17.4,17.36,17.39,76600.0,15.539,15.5569,15.5211,15.5479,76600.0
2009-09-04 11:00:00,17.39,17.4,17.35,17.35,91600.0,15.5479,15.5569,15.5122,15.5122,91600.0
2009-09-04 11:05:00,17.36,17.36,17.34,17.36,44400.0,15.5211,15.5211,15.5032,15.5211,44400.0
2009-09-04 11:10:00,17.35,17.37,17.35,17.36,50800.0,15.5122,15.53,15.5122,15.5211,50800.0
2009-09-04 11:15:00,17.35,17.36,17.33,17.33,50200.0,15.5122,15.5211,15.4943,15.4943,50200.0
2009-09-04 11:20:00,17.33,17.38,17.32,17.37,71200.0,15.4943,15.539,15.4853,15.53,71200.0
2009-09-04 11:25:00,17.37,17.38,17.34,17.35,57200.0,15.53,15.539,15.5032,15.5122,57200.0
2009-09-04 11:30:00,17.34,17.36,17.33,17.36,52400.0,15.5032,15.5211,15.4943,15.5211,52400.0
2009-09-04 11:35:00,17.36,17.4,17.35,17.38,72400.0,15.5211,15.5569,15.5122,15.539,72400.0
2009-09-04 11:40:00,17.38,17.4,17.37,17.37,40000.0,15.539,15.5569,15.53,15.53,40000.0
2009-09-04 11:45:00,17.37,17.37,17.33,17.35,139600.0,15.53,15.53,15.4943,15.5122,139600.0
2009-09-04 11:50:00,17.35,17.38,17.34,17.38,31200.0,15.5122,15.539,15.5032,15.539,31200.0
2009-09-04 11:55:00,17.38,17.43,17.38,17.43,125200.0,15.539,15.5837,15.539,15.5837,125200.0
2009-09-04 12:00:00,17.43,17.5,17.42,17.49,84400.0,15.5837,15.6463,15.5747,15.6373,84400.0
2009-09-04 12:05:00,17.49,17.6,17.49,17.6,155800.0,15.6373,15.7357,15.6373,15.7357,155800.0
2009-09-04 12:10:00,17.59,17.65,17.59,17.63,270600.0,15.7267,15.7804,15.7267,15.7625,270600.0
2009-09-04 12:15:00,17.63,17.65,17.6,17.6,48600.0,15.7625,15.7804,15.7357,15.7357,48600.0
2009-09-04 12:20:00,17.6,17.65,17.6,17.65,72400.0,15.7357,15.7804,15.7357,15.7804,72400.0
2009-09-04 12:25:00,17.65,17.67,17.65,17.67,76000.0,15.7804,15.7983,15.7804,15.7983,76000.0
2009-09-04 12:30:00,17.67,17.68,17.65,17.68,132400.0,15.7983,15.8072,15.7804,15.8072,132400.0
2009-09-04 12:35:00,17.68,17.69,17.68,17.68,61600.0,15.8072,15.8161,15.8072,15.8072,61600.0
2009-09-04 12:40:00,17.68,17.68,17.68,17.68,22800.0,15.8072,15.8072,15.8072,15.8072,22800.0
2009-09-04 12:45:00,17.68,17.68,17.67,17.68,21400.0,15.8072,15.8072,15.7983,15.8072,21400.0
2009-09-04 12:50:00,17.68,17.7,17.68,17.68,27000.0,15.8072,15.8251,15.8072,15.8072,27000.0
2009-09-04 12:55:00,17.68,17.7,17.68,17.69,38600.0,15.8072,15.8251,15.8072,15.8161,38600.0
2009-09-04 13:00:00,17.7,17.7,17.68,17.68,38400.0,15.8251,15.8251,15.8072,15.8072,38400.0
2009-09-04 13:05:00,17.68,17.7,17.67,17.68,121600.0,15.8072,15.8251,15.7983,15.8072,121600.0
2009-09-04 13:10:00,17.68,17.68,17.67,17.68,18600.0,15.8072,15.8072,15.7983,15.8072,18600.0
2009-09-04 13:15:00,17.68,17.7,17.67,17.7,33000.0,15.8072,15.8251,15.7983,15.8251,33000.0
2009-09-04 13:20:00,17.7,17.72,17.68,17.68,83000.0,15.8251,15.843,15.8072,15.8072,83000.0
2009-09-04 13:25:00,17.69,17.69,17.67,17.67,18600.0,15.8161,15.8161,15.7983,15.7983,18600.0
2009-09-04 13:30:00,17.67,17.72,17.67,17.71,121600.0,15.7983,15.843,15.7983,15.834,121600.0
2009-09-04 13:35:00,17.71,17.71,17.69,17.71,24000.0,15.834,15.834,15.8161,15.834,24000.0
2009-09-04 13:40:00,17.7,17.7,17.65,17.66,46800.0,15.8251,15.8251,15.7804,15.7893,46800.0
2009-09-04 13:45:00,17.66,17.66,17.63,17.64,16200.0,15.7893,15.7893,15.7625,15.7714,16200.0
2009-09-04 13:50:00,17.65,17.66,17.64,17.64,58800.0,15.7804,15.7893,15.7714,15.7714,58800.0
2009-09-04 13:55:00,17.64,17.65,17.62,17.62,26400.0,15.7714,15.7804,15.7536,15.7536,26400.0
2009-09-04 14:00:00,17.63,17.64,17.62,17.63,17000.0,15.7625,15.7714,15.7536,15.7625,17000.0
2009-09-04 14:05:00,17.63,17.63,17.61,17.61,42800.0,15.7625,15.7625,15.7446,15.7446,42800.0
2009-09-04 14:10:00,17.61,17.63,17.6,17.63,19400.0,15.7446,15.7625,15.7357,15.7625,19400.0
2009-09-04 14:15:00,17.62,17.62,17.6,17.6,27000.0,15.7536,15.7536,15.7357,15.7357,27000.0
2009-09-04 14:20:00,17.61,17.61,17.59,17.59,67200.0,15.7446,15.7446,15.7267,15.7267,67200.0
2009-09-04 14:25:00,17.59,17.6,17.57,17.57,31800.0,15.7267,15.7357,15.7089,15.7089,31800.0
2009-09-04 14:30:00,17.57,17.58,17.55,17.57,32000.0,15.7089,15.7178,15.691,15.7089,32000.0
2009-09-04 14:35:00,17.57,17.59,17.56,17.58,28400.0,15.7089,15.7267,15.6999,15.7178,28400.0
2009-09-04 14:40:00,17.58,17.59,17.57,17.59,31800.0,15.7178,15.7267,15.7089,15.7267,31800.0
2009-09-04 14:45:00,17.59,17.61,17.59,17.61,38000.0,15.7267,15.7446,15.7267,15.7446,38000.0
2009-09-04 14:50:00,17.61,17.63,17.61,17.61,25600.0,15.7446,15.7625,15.7446,15.7446,25600.0
2009-09-04 14:55:00,17.62,17.62,17.59,17.61,70600.0,15.7536,15.7536,15.7267,15.7446,70600.0
2009-09-04 15:00:00,17.61,17.64,17.61,17.64,32400.0,15.7446,15.7714,15.7446,15.7714,32400.0
2009-09-04 15:05:00,17.64,17.65,17.58,17.58,55400.0,15.7714,15.7804,15.7178,15.7178,55400.0
2009-09-04 15:10:00,17.58,17.6,17.58,17.59,18400.0,15.7178,15.7357,15.7178,15.7267,18400.0
2009-09-04 15:15:00,17.59,17.61,17.59,17.61,63800.0,15.7267,15.7446,15.7267,15.7446,63800.0
2009-09-04 15:20:00,17.61,17.62,17.6,17.61,47200.0,15.7446,15.7536,15.7357,15.7446,47200.0
2009-09-04 15:25:00,17.61,17.61,17.59,17.6,31600.0,15.7446,15.7446,15.7267,15.7357,31600.0
2009-09-04 15:30:00,17.6,17.61,17.59,17.6,81200.0,15.7357,15.7446,15.7267,15.7357,81200.0
2009-09-04 15:35:00,17.6,17.61,17.59,17.61,78600.0,15.7357,15.7446,15.7267,15.7446,78600.0
2009-09-04 15:40:00,17.62,17.64,17.61,17.64,108200.0,15.7536,15.7714,15.7446,15.7714,108200.0
2009-09-04 15:45:00,17.63,17.68,17.63,17.67,108200.0,15.7625,15.8072,15.7625,15.7983,108200.0
2009-09-04 15:50:00,17.67,17.71,17.67,17.68,302000.0,15.7983,15.834,15.7983,15.8072,302000.0
2009-09-04 15:55:00,17.68,17.7,17.67,17.69,404400.0,15.8072,15.8251,15.7983,15.8161,404400.0
2009-09-08 09:30:00,17.7,17.9,17.7,17.84,143800.0,15.8251,16.0039,15.8251,15.9503,143800.0
2009-09-08 09:35:00,17.86,17.89,17.8,17.86,123000.0,15.9681,15.995,15.9145,15.9681,123000.0
2009-09-08 09:40:00,17.85,17.86,17.82,17.83,76800.0,15.9592,15.9681,15.9324,15.9413,76800.0
2009-09-08 09:45:00,17.83,17.88,17.8,17.88,114600.0,15.9413,15.986,15.9145,15.986,114600.0
2009-09-08 09:50:00,17.87,17.92,17.87,17.92,77200.0,15.9771,16.0218,15.9771,16.0218,77200.0
2009-09-08 09:55:00,17.92,17.92,17.86,17.9,103800.0,16.0218,16.0218,15.9681,16.0039,103800.0
2009-09-08 10:00:00,17.9,17.93,17.86,17.86,87600.0,16.0039,16.0307,15.9681,15.9681,87600.0
2009-09-08 10:05:00,17.86,17.87,17.8,17.81,203400.0,15.9681,15.9771,15.9145,15.9234,203400.0
2009-09-08 10:10:00,17.8,17.81,17.75,17.8,326600.0,15.9145,15.9234,15.8698,15.9145,326600.0
2009-09-08 10:15:00,17.81,17.81,17.79,17.79,50400.0,15.9234,15.9234,15.9055,15.9055,50400.0
2009-09-08 10:20:00,17.79,17.79,17.77,17.79,45600.0,15.9055,15.9055,15.8877,15.9055,45600.0
2009-09-08 10:25:00,17.79,17.82,17.79,17.79,90200.0,15.9055,15.9324,15.9055,15.9055,90200.0
2009-09-08 10:30:00,17.8,17.84,17.8,17.83,72600.0,15.9145,15.9503,15.9145,15.9413,72600.0
2009-09-08 10:35:00,17.84,17.87,17.83,17.84,82800.0,15.9503,15.9771,15.9413,15.9503,82800.0
2009-09-08 10:40:00,17.84,17.86,17.84,17.86,127400.0,15.9503,15.9681,15.9503,15.9681,127400.0
2009-09-08 10:45:00,17.86,17.91,17.86,17.9,184600.0,15.9681,16.0128,15.9681,16.0039,184600.0
2009-09-08 10:50:00,17.9,17.93,17.89,17.9,69000.0,16.0039,16.0307,15.995,16.0039,69000.0
2009-09-08 10:55:00,17.9,17.93,17.9,17.93,24800.0,16.0039,16.0307,16.0039,16.0307,24800.0
2009-09-08 11:00:00,17.93,17.98,17.93,17.96,273600.0,16.0307,16.0754,16.0307,16.0575,273600.0
2009-09-08 11:05:00,17.95,17.96,17.9,17.93,139800.0,16.0486,16.0575,16.0039,16.0307,139800.0
2009-09-08 11:10:00,17.93,17.96,17.93,17.95,58800.0,16.0307,16.0575,16.0307,16.0486,58800.0
2009-09-08 11:15:00,17.95,17.97,17.95,17.97,159000.0,16.0486,16.0665,16.0486,16.0665,159000.0
2009-09-08 11:20:00,17.97,18.0,17.97,17.99,92800.0,16.0665,16.0933,16.0665,16.0844,92800.0
2009-09-08 11:25:00,17.98,18.0,17.97,17.97,53600.0,16.0754,16.0933,16.0665,16.0665,53600.0
2009-09-08 11:30:00,17.97,17.97,17.93,17.94,60800.0,16.0665,16.0665,16.0307,16.0397,60800.0
2009-09-08 11:35:00,17.94,17.94,17.91,17.92,153200.0,16.0397,16.0397,16.0128,16.0218,153200.0
2009-09-08 11:40:00,17.92,17.92,17.88,17.89,73000.0,16.0218,16.0218,15.986,15.995,73000.0
2009-09-08 11:45:00,17.89,17.91,17.89,17.9,50800.0,15.995,16.0128,15.995,16.0039,50800.0
2009-09-08 11:50:00,17.9,17.91,17.89,17.89,27000.0,16.0039,16.0128,15.995,15.995,27000.0
2009-09-08 11:55:00,17.89,17.91,17.89,17.9,48400.0,15.995,16.0128,15.995,16.0039,48400.0
2009-09-08 12:00:00,17.9,17.9,17.86,17.88,55400.0,16.0039,16.0039,15.9681,15.986,55400.0
2009-09-08 12:05:00,17.88,17.91,17.88,17.91,34800.0,15.986,16.0128,15.986,16.0128,34800.0
2009-09-08 12:10:00,17.91,17.91,17.9,17.91,13200.0,16.0128,16.0128,16.0039,16.0128,13200.0
2009-09-08 12:15:00,17.91,17.93,17.91,17.93,26600.0,16.0128,16.0307,16.0128,16.0307,26600.0
2009-09-08 12:20:00,17.92,17.93,17.9,17.9,49800.0,16.0218,16.0307,16.0039,16.0039,49800.0
2009-09-08 12:25:00,17.91,17.93,17.91,17.91,25600.0,16.0128,16.0307,16.0128,16.0128,25600.0
2009-09-08 12:30:00,17.91,17.92,17.91,17.92,10000.0,16.0128,16.0218,16.0128,16.0218,10000.0
2009-09-08 12:35:00,17.92,17.92,17.91,17.92,18200.0,16.0218,16.0218,16.0128,16.0218,18200.0
2009-09-08 12:40:00,17.92,17.92,17.9,17.9,43600.0,16.0218,16.0218,16.0039,16.0039,43600.0
2009-09-08 12:45:00,17.9,17.91,17.9,17.9,12000.0,16.0039,16.0128,16.0039,16.0039,12000.0
2009-09-08 12:50:00,17.9,17.92,17.9,17.92,34200.0,16.0039,16.0218,16.0039,16.0218,34200.0
2009-09-08 12:55:00,17.91,17.92,17.91,17.92,13200.0,16.0128,16.0218,16.0128,16.0218,13200.0
2009-09-08 13:00:00,17.92,17.92,17.92,17.92,16400.0,16.0218,16.0218,16.0218,16.0218,16400.0
2009-09-08 13:05:00,17.92,17.93,17.92,17.93,28600.0,16.0218,16.0307,16.0218,16.0307,28600.0
2009-09-08 13:10:00,17.93,17.93,17.89,17.89,66200.0,16.0307,16.0307,15.995,15.995,66200.0
2009-09-08 13:15:00,17.9,17.92,17.89,17.92,31600.0,16.0039,16.0218,15.995,16.0218,31600.0
2009-09-08 13:20:00,17.92,17.93,17.92,17.93,31800.0,16.0218,16.0307,16.0218,16.0307,31800.0
2009-09-08 13:25:00,17.93,17.93,17.92,17.92,30000.0,16.0307,16.0307,16.0218,16.0218,30000.0
2009-09-08 13:30:00,17.93,17.93,17.9,17.91,38200.0,16.0307,16.0307,16.0039,16.0128,38200.0
2009-09-08 13:35:00,17.91,17.91,17.9,17.9,23200.0,16.0128,16.0128,16.0039,16.0039,23200.0
2009-09-08 13:40:00,17.9,17.92,17.89,17.89,65000.0,16.0039,16.0218,15.995,15.995,65000.0
2009-09-08 13:45:00,17.89,17.89,17.85,17.86,64600.0,15.995,15.995,15.9592,15.9681,64600.0
2009-09-08 13:50:00,17.85,17.86,17.85,17.86,82400.0,15.9592,15.9681,15.9592,15.9681,82400.0
2009-09-08 13:55:00,17.86,17.88,17.86,17.87,40000.0,15.9681,15.986,15.9681,15.9771,40000.0
2009-09-08 14:00:00,17.87,17.87,17.83,17.83,51800.0,15.9771,15.9771,15.9413,15.9413,51800.0
2009-09-08 14:05:00,17.83,17.85,17.82,17.85,72000.0,15.9413,15.9592,15.9324,15.9592,72000.0
2009-09-08 14:10:00,17.85,17.87,17.85,17.87,27000.0,15.9592,15.9771,15.9592,15.9771,27000.0
2009-09-08 14:15:00,17.86,17.88,17.86,17.88,42400.0,15.9681,15.986,15.9681,15.986,42400.0
2009-09-08 14:20:00,17.87,17.9,17.87,17.89,36600.0,15.9771,16.0039,15.9771,15.995,36600.0
2009-09-08 14:25:00,17.89,17.89,17.87,17.88,50400.0,15.995,15.995,15.9771,15.986,50400.0
2009-09-08 14:30:00,17.88,17.9,17.88,17.89,17200.0,15.986,16.0039,15.986,15.995,17200.0
2009-09-08 14:35:00,17.9,17.91,17.89,17.91,28600.0,16.0039,16.0128,15.995,16.0128,28600.0
2009-09-08 14:40:00,17.91,17.93,17.91,17.92,32800.0,16.0128,16.0307,16.0128,16.0218,32800.0
2009-09-08 14:45:00,17.91,17.93,17.91,17.92,37000.0,16.0128,16.0307,16.0128,16.0218,37000.0
2009-09-08 14:50:00,17.92,17.93,17.91,17.93,51400.0,16.0218,16.0307,16.0128,16.0307,51400.0
2009-09-08 14:55:00,17.93,17.95,17.92,17.94,60000.0,16.0307,16.0486,16.0218,16.0397,60000.0
2009-09-08 15:00:00,17.93,17.94,17.91,17.94,107400.0,16.0307,16.0397,16.0128,16.0397,107400.0
2009-09-08 15:05:00,17.93,17.94,17.93,17.93,53000.0,16.0307,16.0397,16.0307,16.0307,53000.0
2009-09-08 15:10:00,17.94,17.95,17.92,17.92,114800.0,16.0397,16.0486,16.0218,16.0218,114800.0
2009-09-08 15:15:00,17.92,17.93,17.92,17.93,46400.0,16.0218,16.0307,16.0218,16.0307,46400.0
2009-09-08 15:20:00,17.93,17.98,17.92,17.98,113200.0,16.0307,16.0754,16.0218,16.0754,113200.0
2009-09-08 15:25:00,17.98,17.98,17.97,17.98,130800.0,16.0754,16.0754,16.0665,16.0754,130800.0
2009-09-08 15:30:00,17.98,17.99,17.97,17.98,121600.0,16.0754,16.0844,16.0665,16.0754,121600.0
2009-09-08 15:35:00,17.98,18.0,17.98,18.0,141600.0,16.0754,16.0933,16.0754,16.0933,141600.0
2009-09-08 15:40:00,18.0,18.0,17.98,18.0,182400.0,16.0933,16.0933,16.0754,16.0933,182400.0
2009-09-08 15:45:00,18.0,18.0,17.99,18.0,111800.0,16.0933,16.0933,16.0844,16.0933,111800.0
2009-09-08 15:50:00,18.0,18.0,18.0,18.0,289600.0,16.0933,16.0933,16.0933,16.0933,289600.0
2009-09-08 15:55:00,18.0,18.0,17.99,18.0,343600.0,16.0933,16.0933,16.0844,16.0933,343600.0
2009-09-09 09:30:00,18.1,18.3,18.1,18.28,550600.0,16.1827,16.3615,16.1827,16.3436,550600.0
2009-09-09 09:35:00,18.28,18.38,18.24,18.32,348000.0,16.3436,16.433,16.3079,16.3794,348000.0
2009-09-09 09:40:00,18.32,18.47,18.31,18.45,387000.0,16.3794,16.5135,16.3705,16.4956,387000.0
2009-09-09 09:45:00,18.45,18.59,18.45,18.54,403600.0,16.4956,16.6208,16.4956,16.5761,403600.0
2009-09-09 09:50:00,18.54,18.57,18.54,18.56,205000.0,16.5761,16.6029,16.5761,16.594,205000.0
2009-09-09 09:55:00,18.56,18.56,18.46,18.46,274000.0,16.594,16.594,16.5046,16.5046,274000.0
2009-09-09 10:00:00,18.46,18.5,18.43,18.45,210200.0,16.5046,16.5403,16.4778,16.4956,210200.0
2009-09-09 10:05:00,18.45,18.53,18.44,18.52,182800.0,16.4956,16.5672,16.4867,16.5582,182800.0
2009-09-09 10:10:00,18.51,18.56,18.5,18.52,231800.0,16.5493,16.594,16.5403,16.5582,231800.0
2009-09-09 10:15:00,18.52,18.56,18.52,18.55,57000.0,16.5582,16.594,16.5582,16.585,57000.0
2009-09-09 10:20:00,18.55,18.63,18.54,18.59,125600.0,16.585,16.6566,16.5761,16.6208,125600.0
2009-09-09 10:25:00,18.6,18.61,18.56,18.58,81000.0,16.6297,16.6387,16.594,16.6119,81000.0
2009-09-09 10:30:00,18.57,18.59,18.54,18.56,70800.0,16.6029,16.6208,16.5761,16.594,70800.0
2009-09-09 10:35:00,18.57,18.57,18.54,18.57,45000.0,16.6029,16.6029,16.5761,16.6029,45000.0
2009-09-09 10:40:00,18.56,18.57,18.54,18.57,50000.0,16.594,16.6029,16.5761,16.6029,50000.0
2009-09-09 10:45:00,18.57,18.58,18.56,18.57,67000.0,16.6029,16.6119,16.594,16.6029,67000.0
2009-09-09 10:50:00,18.56,18.65,18.56,18.65,109800.0,16.594,16.6744,16.594,16.6744,109800.0
2009-09-09 10:55:00,18.66,18.67,18.65,18.66,96000.0,16.6834,16.6923,16.6744,16.6834,96000.0
2009-09-09 11:00:00,18.66,18.67,18.63,18.64,67000.0,16.6834,16.6923,16.6566,16.6655,67000.0
2009-09-09 11:05:00,18.64,18.65,18.6,18.61,63800.0,16.6655,16.6744,16.6297,16.6387,63800.0
2009-09-09 11:10:00,18.61,18.64,18.61,18.64,66800.0,16.6387,16.6655,16.6387,16.6655,66800.0
2009-09-09 11:15:00,18.63,18.67,18.63,18.66,131200.0,16.6566,16.6923,16.6566,16.6834,131200.0
2009-09-09 11:20:00,18.66,18.68,18.65,18.68,44000.0,16.6834,16.7013,16.6744,16.7013,44000.0
2009-09-09 11:25:00,18.67,18.7,18.67,18.68,63000.0,16.6923,16.7192,16.6923,16.7013,63000.0
2009-09-09 11:30:00,18.68,18.68,18.66,18.67,75400.0,16.7013,16.7013,16.6834,16.6923,75400.0
2009-09-09 11:35:00,18.67,18.69,18.66,18.69,66400.0,16.6923,16.7102,16.6834,16.7102,66400.0
2009-09-09 11:40:00,18.69,18.7,18.67,18.7,156000.0,16.7102,16.7192,16.6923,16.7192,156000.0
2009-09-09 11:45:00,18.69,18.7,18.68,18.69,48800.0,16.7102,16.7192,16.7013,16.7102,48800.0
2009-09-09 11:50:00,18.7,18.72,18.69,18.72,63400.0,16.7192,16.737,16.7102,16.737,63400.0
2009-09-09 11:55:00,18.72,18.74,18.71,18.74,84000.0,16.737,16.7549,16.7281,16.7549,84000.0
2009-09-09 12:00:00,18.74,18.74,18.72,18.73,48200.0,16.7549,16.7549,16.737,16.746,48200.0
2009-09-09 12:05:00,18.73,18.74,18.73,18.73,41000.0,16.746,16.7549,16.746,16.746,41000.0
2009-09-09 12:10:00,18.73,18.74,18.71,18.71,76000.0,16.746,16.7549,16.7281,16.7281,76000.0
2009-09-09 12:15:00,18.71,18.73,18.71,18.72,122800.0,16.7281,16.746,16.7281,16.737,122800.0
2009-09-09 12:20:00,18.72,18.74,18.71,18.73,52200.0,16.737,16.7549,16.7281,16.746,52200.0
2009-09-09 12:25:00,18.73,18.74,18.72,18.72,46000.0,16.746,16.7549,16.737,16.737,46000.0
2009-09-09 12:30:00,18.72,18.72,18.69,18.7,49200.0,16.737,16.737,16.7102,16.7192,49200.0
2009-09-09 12:35:00,18.7,18.73,18.7,18.72,25200.0,16.7192,16.746,16.7192,16.737,25200.0
2009-09-09 12:40:00,18.73,18.74,18.72,18.73,54800.0,16.746,16.7549,16.737,16.746,54800.0
2009-09-09 12:45:00,18.73,18.74,18.73,18.73,29200.0,16.746,16.7549,16.746,16.746,29200.0
2009-09-09 12:50:00,18.73,18.75,18.72,18.74,61400.0,16.746,16.7639,16.737,16.7549,61400.0
2009-09-09 12:55:00,18.74,18.75,18.73,18.75,24200.0,16.7549,16.7639,16.746,16.7639,24200.0
2009-09-09 13:00:00,18.74,18.74,18.68,18.68,57400.0,16.7549,16.7549,16.7013,16.7013,57400.0
2009-09-09 13:05:00,18.68,18.72,18.68,18.72,64600.0,16.7013,16.737,16.7013,16.737,64600.0
2009-09-09 13:10:00,18.72,18.72,18.7,18.71,71000.0,16.737,16.737,16.7192,16.7281,71000.0
2009-09-09 13:15:00,18.7,18.7,18.68,18.68,217800.0,16.7192,16.7192,16.7013,16.7013,217800.0
2009-09-09 13:20:00,18.68,18.7,18.67,18.67,52400.0,16.7013,16.7192,16.6923,16.6923,52400.0
2009-09-09 13:25:00,18.67,18.67,18.64,18.67,63400.0,16.6923,16.6923,16.6655,16.6923,63400.0
2009-09-09 13:30:00,18.65,18.67,18.65,18.67,30200.0,16.6744,16.6923,16.6744,16.6923,30200.0
2009-09-09 13:35:00,18.67,18.68,18.66,18.68,38200.0,16.6923,16.7013,16.6834,16.7013,38200.0
2009-09-09 13:40:00,18.68,18.69,18.67,18.69,40200.0,16.7013,16.7102,16.6923,16.7102,40200.0
2009-09-09 13:45:00,18.7,18.71,18.68,18.68,79400.0,16.7192,16.7281,16.7013,16.7013,79400.0
2009-09-09 13:50:00,18.69,18.69,18.68,18.68,36200.0,16.7102,16.7102,16.7013,16.7013,36200.0
2009-09-09 13:55:00,18.69,18.71,18.68,18.7,47600.0,16.7102,16.7281,16.7013,16.7192,47600.0
2009-09-09 14:00:00,18.7,18.73,18.7,18.71,63800.0,16.7192,16.746,16.7192,16.7281,63800.0
2009-09-09 14:05:00,18.71,18.71,18.67,18.67,65800.0,16.7281,16.7281,16.6923,16.6923,65800.0
2009-09-09 14:10:00,18.67,18.68,18.65,18.67,67800.0,16.6923,16.7013,16.6744,16.6923,67800.0
2009-09-09 14:15:00,18.67,18.68,18.61,18.64,117000.0,16.6923,16.7013,16.6387,16.6655,117000.0
2009-09-09 14:20:00,18.64,18.64,18.6,18.61,73200.0,16.6655,16.6655,16.6297,16.6387,73200.0
2009-09-09 14:25:00,18.61,18.64,18.61,18.64,55200.0,16.6387,16.6655,16.6387,16.6655,55200.0
2009-09-09 14:30:00,18.64,18.67,18.63,18.66,49600.0,16.6655,16.6923,16.6566,16.6834,49600.0
2009-09-09 14:35:00,18.66,18.66,18.6,18.6,108200.0,16.6834,16.6834,16.6297,16.6297,108200.0
2009-09-09 14:40:00,18.6,18.61,18.58,18.6,91400.0,16.6297,16.6387,16.6119,16.6297,91400.0
2009-09-09 14:45:00,18.61,18.61,18.59,18.6,111000.0,16.6387,16.6387,16.6208,16.6297,111000.0
2009-09-09 14:50:00,18.6,18.6,18.54,18.56,162000.0,16.6297,16.6297,16.5761,16.594,162000.0
2009-09-09 14:55:00,18.56,18.6,18.55,18.6,89600.0,16.594,16.6297,16.585,16.6297,89600.0
2009-09-09 15:00:00,18.6,18.64,18.59,18.63,116400.0,16.6297,16.6655,16.6208,16.6566,116400.0
2009-09-09 15:05:00,18.64,18.68,18.64,18.67,130200.0,16.6655,16.7013,16.6655,16.6923,130200.0
2009-09-09 15:10:00,18.67,18.71,18.66,18.69,150000.0,16.6923,16.7281,16.6834,16.7102,150000.0
2009-09-09 15:15:00,18.69,18.69,18.67,18.68,143400.0,16.7102,16.7102,16.6923,16.7013,143400.0
2009-09-09 15:20:00,18.69,18.71,18.69,18.71,117600.0,16.7102,16.7281,16.7102,16.7281,117600.0
2009-09-09 15:25:00,18.71,18.73,18.7,18.7,93800.0,16.7281,16.746,16.7192,16.7192,93800.0
2009-09-09 15:30:00,18.7,18.72,18.68,18.68,113800.0,16.7192,16.737,16.7013,16.7013,113800.0
2009-09-09 15:35:00,18.68,18.71,18.68,18.7,163800.0,16.7013,16.7281,16.7013,16.7192,163800.0
2009-09-09 15:40:00,18.71,18.75,18.7,18.74,241800.0,16.7281,16.7639,16.7192,16.7549,241800.0
2009-09-09 15:45:00,18.75,18.79,18.74,18.78,199600.0,16.7639,16.7996,16.7549,16.7907,199600.0
2009-09-09 15:50:00,18.78,18.79,18.75,18.75,197800.0,16.7907,16.7996,16.7639,16.7639,197800.0
2009-09-09 15:55:00,18.75,18.75,18.72,18.72,340600.0,16.7639,16.7639,16.737,16.737,340600.0
2009-09-10 09:30:00,18.77,18.81,18.7,18.8,153200.0,16.7817,16.8175,16.7192,16.8086,153200.0
2009-09-10 09:35:00,18.79,18.82,18.66,18.66,83400.0,16.7996,16.8264,16.6834,16.6834,83400.0
2009-09-10 09:40:00,18.67,18.72,18.59,18.63,106800.0,16.6923,16.737,16.6208,16.6566,106800.0
2009-09-10 09:45:00,18.62,18.66,18.58,18.66,50800.0,16.6476,16.6834,16.6119,16.6834,50800.0
2009-09-10 09:50:00,18.65,18.73,18.64,18.72,82600.0,16.6744,16.746,16.6655,16.737,82600.0
2009-09-10 09:55:00,18.73,18.75,18.67,18.68,74200.0,16.746,16.7639,16.6923,16.7013,74200.0
2009-09-10 10:00:00,18.68,18.73,18.64,18.71,82800.0,16.7013,16.746,16.6655,16.7281,82800.0
2009-09-10 10:05:00,18.71,18.78,18.71,18.77,95600.0,16.7281,16.7907,16.7281,16.7817,95600.0
2009-09-10 10:10:00,18.77,18.8,18.75,18.78,136000.0,16.7817,16.8086,16.7639,16.7907,136000.0
2009-09-10 10:15:00,18.78,18.79,18.75,18.78,144600.0,16.7907,16.7996,16.7639,16.7907,144600.0
2009-09-10 10:20:00,18.78,18.78,18.72,18.74,206800.0,16.7907,16.7907,16.737,16.7549,206800.0
2009-09-10 10:25:00,18.74,18.8,18.74,18.79,105000.0,16.7549,16.8086,16.7549,16.7996,105000.0
2009-09-10 10:30:00,18.79,18.8,18.78,18.78,76400.0,16.7996,16.8086,16.7907,16.7907,76400.0
2009-09-10 10:35:00,18.78,18.84,18.78,18.83,157200.0,16.7907,16.8443,16.7907,16.8354,157200.0
2009-09-10 10:40:00,18.84,18.84,18.81,18.81,57400.0,16.8443,16.8443,16.8175,16.8175,57400.0
2009-09-10 10:45:00,18.81,18.84,18.79,18.83,71000.0,16.8175,16.8443,16.7996,16.8354,71000.0
2009-09-10 10:50:00,18.84,18.88,18.83,18.84,98800.0,16.8443,16.8801,16.8354,16.8443,98800.0
2009-09-10 10:55:00,18.84,18.86,18.83,18.86,52400.0,16.8443,16.8622,16.8354,16.8622,52400.0
2009-09-10 11:00:00,18.86,18.87,18.83,18.85,34800.0,16.8622,16.8711,16.8354,16.8533,34800.0
2009-09-10 11:05:00,18.85,18.88,18.85,18.86,47600.0,16.8533,16.8801,16.8533,16.8622,47600.0
2009-09-10 11:10:00,18.86,18.88,18.83,18.83,56200.0,16.8622,16.8801,16.8354,16.8354,56200.0
2009-09-10 11:15:00,18.83,18.84,18.78,18.78,67800.0,16.8354,16.8443,16.7907,16.7907,67800.0
2009-09-10 11:20:00,18.78,18.79,18.75,18.75,39800.0,16.7907,16.7996,16.7639,16.7639,39800.0
2009-09-10 11:25:00,18.75,18.8,18.75,18.79,63800.0,16.7639,16.8086,16.7639,16.7996,63800.0
2009-09-10 11:30:00,18.79,18.82,18.78,18.82,36200.0,16.7996,16.8264,16.7907,16.8264,36200.0
2009-09-10 11:35:00,18.82,18.84,18.82,18.83,44400.0,16.8264,16.8443,16.8264,16.8354,44400.0
2009-09-10 11:40:00,18.83,18.83,18.75,18.75,214200.0,16.8354,16.8354,16.7639,16.7639,214200.0
2009-09-10 11:45:00,18.75,18.75,18.73,18.73,113600.0,16.7639,16.7639,16.746,16.746,113600.0
2009-09-10 11:50:00,18.74,18.75,18.71,18.72,284000.0,16.7549,16.7639,16.7281,16.737,284000.0
2009-09-10 11:55:00,18.71,18.72,18.69,18.71,27600.0,16.7281,16.737,16.7102,16.7281,27600.0
2009-09-10 12:00:00,18.71,18.72,18.7,18.7,36400.0,16.7281,16.737,16.7192,16.7192,36400.0
2009-09-10 12:05:00,18.7,18.7,18.68,18.7,23200.0,16.7192,16.7192,16.7013,16.7192,23200.0
2009-09-10 12:10:00,18.7,18.7,18.67,18.68,30000.0,16.7192,16.7192,16.6923,16.7013,30000.0
2009-09-10 12:15:00,18.67,18.68,18.67,18.68,43000.0,16.6923,16.7013,16.6923,16.7013,43000.0
2009-09-10 12:20:00,18.68,18.68,18.63,18.64,115200.0,16.7013,16.7013,16.6566,16.6655,115200.0
2009-09-10 12:25:00,18.64,18.64,18.62,18.62,72200.0,16.6655,16.6655,16.6476,16.6476,72200.0
2009-09-10 12:30:00,18.62,18.63,18.62,18.62,63400.0,16.6476,16.6566,16.6476,16.6476,63400.0
2009-09-10 12:35:00,18.62,18.63,18.62,18.63,37600.0,16.6476,16.6566,16.6476,16.6566,37600.0
2009-09-10 12:40:00,18.63,18.65,18.63,18.63,52800.0,16.6566,16.6744,16.6566,16.6566,52800.0
2009-09-10 12:45:00,18.63,18.64,18.62,18.62,48000.0,16.6566,16.6655,16.6476,16.6476,48000.0
2009-09-10 12:50:00,18.62,18.66,18.62,18.66,29200.0,16.6476,16.6834,16.6476,16.6834,29200.0
2009-09-10 12:55:00,18.65,18.66,18.64,18.64,47000.0,16.6744,16.6834,16.6655,16.6655,47000.0
2009-09-10 13:00:00,18.64,18.64,18.61,18.62,98600.0,16.6655,16.6655,16.6387,16.6476,98600.0
2009-09-10 13:05:00,18.62,18.65,18.62,18.65,69400.0,16.6476,16.6744,16.6476,16.6744,69400.0
2009-09-10 13:10:00,18.65,18.66,18.61,18.64,39200.0,16.6744,16.6834,16.6387,16.6655,39200.0
2009-09-10 13:15:00,18.64,18.68,18.64,18.66,41000.0,16.6655,16.7013,16.6655,16.6834,41000.0
2009-09-10 13:20:00,18.66,18.68,18.64,18.68,46200.0,16.6834,16.7013,16.6655,16.7013,46200.0
2009-09-10 13:25:00,18.68,18.7,18.68,18.69,36400.0,16.7013,16.7192,16.7013,16.7102,36400.0
2009-09-10 13:30:00,18.7,18.7,18.66,18.66,49200.0,16.7192,16.7192,16.6834,16.6834,49200.0
2009-09-10 13:35:00,18.66,18.67,18.66,18.67,45400.0,16.6834,16.6923,16.6834,16.6923,45400.0
2009-09-10 13:40:00,18.66,18.68,18.66,18.66,101800.0,16.6834,16.7013,16.6834,16.6834,101800.0
2009-09-10 13:45:00,18.66,18.7,18.66,18.69,50600.0,16.6834,16.7192,16.6834,16.7102,50600.0
2009-09-10 13:50:00,18.7,18.73,18.7,18.73,44800.0,16.7192,16.746,16.7192,16.746,44800.0
2009-09-10 13:55:00,18.73,18.76,18.73,18.76,67200.0,16.746,16.7728,16.746,16.7728,67200.0
2009-09-10 14:00:00,18.76,18.76,18.72,18.72,223400.0,16.7728,16.7728,16.737,16.737,223400.0
2009-09-10 14:05:00,18.72,18.74,18.7,18.71,57200.0,16.737,16.7549,16.7192,16.7281,57200.0
2009-09-10 14:10:00,18.72,18.73,18.7,18.71,63400.0,16.737,16.746,16.7192,16.7281,63400.0
2009-09-10 14:15:00,18.7,18.72,18.7,18.71,40200.0,16.7192,16.737,16.7192,16.7281,40200.0
2009-09-10 14:20:00,18.7,18.75,18.68,18.75,205000.0,16.7192,16.7639,16.7013,16.7639,205000.0
2009-09-10 14:25:00,18.75,18.78,18.74,18.76,171200.0,16.7639,16.7907,16.7549,16.7728,171200.0
2009-09-10 14:30:00,18.77,18.77,18.75,18.77,81000.0,16.7817,16.7817,16.7639,16.7817,81000.0
2009-09-10 14:35:00,18.77,18.8,18.75,18.75,105000.0,16.7817,16.8086,16.7639,16.7639,105000.0
2009-09-10 14:40:00,18.75,18.75,18.73,18.73,148400.0,16.7639,16.7639,16.746,16.746,148400.0
2009-09-10 14:45:00,18.73,18.75,18.72,18.73,46400.0,16.746,16.7639,16.737,16.746,46400.0
2009-09-10 14:50:00,18.72,18.74,18.72,18.72,32400.0,16.737,16.7549,16.737,16.737,32400.0
2009-09-10 14:55:00,18.72,18.74,18.71,18.71,46400.0,16.737,16.7549,16.7281,16.7281,46400.0
2009-09-10 15:00:00,18.71,18.71,18.66,18.67,165200.0,16.7281,16.7281,16.6834,16.6923,165200.0
2009-09-10 15:05:00,18.67,18.67,18.64,18.65,138800.0,16.6923,16.6923,16.6655,16.6744,138800.0
2009-09-10 15:10:00,18.64,18.67,18.64,18.66,115000.0,16.6655,16.6923,16.6655,16.6834,115000.0
2009-09-10 15:15:00,18.66,18.67,18.63,18.63,94000.0,16.6834,16.6923,16.6566,16.6566,94000.0
2009-09-10 15:20:00,18.63,18.64,18.62,18.63,75800.0,16.6566,16.6655,16.6476,16.6566,75800.0
2009-09-10 15:25:00,18.64,18.68,18.63,18.68,139800.0,16.6655,16.7013,16.6566,16.7013,139800.0
2009-09-10 15:30:00,18.67,18.73,18.67,18.73,147400.0,16.6923,16.746,16.6923,16.746,147400.0
2009-09-10 15:35:00,18.73,18.73,18.7,18.7,116000.0,16.746,16.746,16.7192,16.7192,116000.0
2009-09-10 15:40:00,18.7,18.73,18.7,18.72,159400.0,16.7192,16.746,16.7192,16.737,159400.0
2009-09-10 15:45:00,18.72,18.75,18.72,18.75,217600.0,16.737,16.7639,16.737,16.7639,217600.0
2009-09-10 15:50:00,18.75,18.81,18.75,18.79,424600.0,16.7639,16.8175,16.7639,16.7996,424600.0
2009-09-10 15:55:00,18.79,18.81,18.77,18.77,813000.0,16.7996,16.8175,16.7817,16.7817,813000.0
2009-09-11 09:30:00,18.75,18.85,18.71,18.75,192800.0,16.7639,16.8533,16.7281,16.7639,192800.0
2009-09-11 09:35:00,18.76,18.77,18.73,18.77,190600.0,16.7728,16.7817,16.746,16.7817,190600.0
2009-09-11 09:40:00,18.77,18.77,18.64,18.66,82800.0,16.7817,16.7817,16.6655,16.6834,82800.0
2009-09-11 09:45:00,18.67,18.72,18.66,18.72,89000.0,16.6923,16.737,16.6834,16.737,89000.0
2009-09-11 09:50:00,18.71,18.72,18.68,18.71,68200.0,16.7281,16.737,16.7013,16.7281,68200.0
2009-09-11 09:55:00,18.72,18.74,18.68,18.68,64000.0,16.737,16.7549,16.7013,16.7013,64000.0
2009-09-11 10:00:00,18.69,18.72,18.65,18.68,73800.0,16.7102,16.737,16.6744,16.7013,73800.0
2009-09-11 10:05:00,18.68,18.68,18.59,18.61,137400.0,16.7013,16.7013,16.6208,16.6387,137400.0
2009-09-11 10:10:00,18.61,18.62,18.58,18.58,125000.0,16.6387,16.6476,16.6119,16.6119,125000.0
2009-09-11 10:15:00,18.59,18.61,18.58,18.6,52600.0,16.6208,16.6387,16.6119,16.6297,52600.0
2009-09-11 10:20:00,18.6,18.63,18.59,18.61,53800.0,16.6297,16.6566,16.6208,16.6387,53800.0
2009-09-11 10:25:00,18.61,18.61,18.58,18.59,53600.0,16.6387,16.6387,16.6119,16.6208,53600.0
2009-09-11 10:30:00,18.59,18.61,18.59,18.6,77400.0,16.6208,16.6387,16.6208,16.6297,77400.0
2009-09-11 10:35:00,18.6,18.63,18.6,18.63,74800.0,16.6297,16.6566,16.6297,16.6566,74800.0
2009-09-11 10:40:00,18.63,18.65,18.6,18.6,57000.0,16.6566,16.6744,16.6297,16.6297,57000.0
2009-09-11 10:45:00,18.61,18.64,18.6,18.63,46400.0,16.6387,16.6655,16.6297,16.6566,46400.0
2009-09-11 10:50:00,18.64,18.65,18.62,18.64,94000.0,16.6655,16.6744,16.6476,16.6655,94000.0
2009-09-11 10:55:00,18.64,18.66,18.63,18.65,76400.0,16.6655,16.6834,16.6566,16.6744,76400.0
2009-09-11 11:00:00,18.65,18.68,18.64,18.68,82400.0,16.6744,16.7013,16.6655,16.7013,82400.0
2009-09-11 11:05:00,18.68,18.71,18.68,18.68,52400.0,16.7013,16.7281,16.7013,16.7013,52400.0
2009-09-11 11:10:00,18.68,18.68,18.66,18.66,108600.0,16.7013,16.7013,16.6834,16.6834,108600.0
2009-09-11 11:15:00,18.65,18.66,18.61,18.62,45000.0,16.6744,16.6834,16.6387,16.6476,45000.0
2009-09-11 11:20:00,18.61,18.64,18.61,18.64,26000.0,16.6387,16.6655,16.6387,16.6655,26000.0
2009-09-11 11:25:00,18.64,18.64,18.58,18.58,70600.0,16.6655,16.6655,16.6119,16.6119,70600.0
2009-09-11 11:30:00,18.58,18.59,18.56,18.58,61400.0,16.6119,16.6208,16.594,16.6119,61400.0
2009-09-11 11:35:00,18.58,18.6,18.57,18.6,63800.0,16.6119,16.6297,16.6029,16.6297,63800.0
2009-09-11 11:40:00,18.6,18.6,18.56,18.57,52200.0,16.6297,16.6297,16.594,16.6029,52200.0
2009-09-11 11:45:00,18.57,18.58,18.53,18.54,78200.0,16.6029,16.6119,16.5672,16.5761,78200.0
2009-09-11 11:50:00,18.55,18.55,18.52,18.53,45000.0,16.585,16.585,16.5582,16.5672,45000.0
2009-09-11 11:55:00,18.53,18.58,18.53,18.58,31200.0,16.5672,16.6119,16.5672,16.6119,31200.0
2009-09-11 12:00:00,18.58,18.58,18.53,18.55,70200.0,16.6119,16.6119,16.5672,16.585,70200.0
2009-09-11 12:05:00,18.55,18.56,18.53,18.54,29600.0,16.585,16.594,16.5672,16.5761,29600.0
2009-09-11 12:10:00,18.54,18.56,18.54,18.55,47600.0,16.5761,16.594,16.5761,16.585,47600.0
2009-09-11 12:15:00,18.55,18.55,18.53,18.55,38000.0,16.585,16.585,16.5672,16.585,38000.0
2009-09-11 12:20:00,18.55,18.55,18.52,18.54,118400.0,16.585,16.585,16.5582,16.5761,118400.0
2009-09-11 12:25:00,18.54,18.54,18.53,18.54,50000.0,16.5761,16.5761,16.5672,16.5761,50000.0
2009-09-11 12:30:00,18.54,18.55,18.53,18.54,42600.0,16.5761,16.585,16.5672,16.5761,42600.0
2009-09-11 12:35:00,18.54,18.55,18.5,18.5,87800.0,16.5761,16.585,16.5403,16.5403,87800.0
2009-09-11 12:40:00,18.5,18.55,18.5,18.55,98600.0,16.5403,16.585,16.5403,16.585,98600.0
2009-09-11 12:45:00,18.55,18.56,18.55,18.56,65000.0,16.585,16.594,16.585,16.594,65000.0
2009-09-11 12:50:00,18.56,18.56,18.55,18.56,30200.0,16.594,16.594,16.585,16.594,30200.0
2009-09-11 12:55:00,18.55,18.59,18.55,18.57,69200.0,16.585,16.6208,16.585,16.6029,69200.0
2009-09-11 13:00:00,18.57,18.57,18.54,18.54,88200.0,16.6029,16.6029,16.5761,16.5761,88200.0
2009-09-11 13:05:00,18.54,18.54,18.5,18.51,107200.0,16.5761,16.5761,16.5403,16.5493,107200.0
2009-09-11 13:10:00,18.51,18.52,18.5,18.5,89800.0,16.5493,16.5582,16.5403,16.5403,89800.0
2009-09-11 13:15:00,18.5,18.56,18.5,18.52,78400.0,16.5403,16.594,16.5403,16.5582,78400.0
2009-09-11 13:20:00,18.52,18.56,18.5,18.54,92200.0,16.5582,16.594,16.5403,16.5761,92200.0
2009-09-11 13:25:00,18.54,18.56,18.54,18.55,18000.0,16.5761,16.594,16.5761,16.585,18000.0
2009-09-11 13:30:00,18.55,18.56,18.54,18.55,23200.0,16.585,16.594,16.5761,16.585,23200.0
2009-09-11 13:35:00,18.55,18.56,18.54,18.54,24400.0,16.585,16.594,16.5761,16.5761,24400.0
2009-09-11 13:40:00,18.53,18.55,18.52,18.53,46800.0,16.5672,16.585,16.5582,16.5672,46800.0
2009-09-11 13:45:00,18.53,18.54,18.53,18.53,42200.0,16.5672,16.5761,16.5672,16.5672,42200.0
2009-09-11 13:50:00,18.53,18.54,18.52,18.53,50400.0,16.5672,16.5761,16.5582,16.5672,50400.0
2009-09-11 13:55:00,18.53,18.53,18.5,18.5,40800.0,16.5672,16.5672,16.5403,16.5403,40800.0
2009-09-11 14:00:00,18.5,18.56,18.5,18.56,41000.0,16.5403,16.594,16.5403,16.594,41000.0
2009-09-11 14:05:00,18.55,18.55,18.53,18.55,36200.0,16.585,16.585,16.5672,16.585,36200.0
2009-09-11 14:10:00,18.55,18.58,18.54,18.58,37000.0,16.585,16.6119,16.5761,16.6119,37000.0
2009-09-11 14:15:00,18.58,18.6,18.58,18.59,57400.0,16.6119,16.6297,16.6119,16.6208,57400.0
2009-09-11 14:20:00,18.59,18.6,18.59,18.59,37800.0,16.6208,16.6297,16.6208,16.6208,37800.0
2009-09-11 14:25:00,18.59,18.59,18.56,18.57,36400.0,16.6208,16.6208,16.594,16.6029,36400.0
2009-09-11 14:30:00,18.57,18.6,18.57,18.59,65600.0,16.6029,16.6297,16.6029,16.6208,65600.0
2009-09-11 14:35:00,18.58,18.59,18.56,18.57,56200.0,16.6119,16.6208,16.594,16.6029,56200.0
2009-09-11 14:40:00,18.57,18.57,18.54,18.54,141800.0,16.6029,16.6029,16.5761,16.5761,141800.0
2009-09-11 14:45:00,18.54,18.56,18.54,18.55,43400.0,16.5761,16.594,16.5761,16.585,43400.0
2009-09-11 14:50:00,18.55,18.57,18.55,18.57,17600.0,16.585,16.6029,16.585,16.6029,17600.0
2009-09-11 14:55:00,18.57,18.57,18.54,18.55,43400.0,16.6029,16.6029,16.5761,16.585,43400.0
2009-09-11 15:00:00,18.55,18.57,18.55,18.55,53400.0,16.585,16.6029,16.585,16.585,53400.0
2009-09-11 15:05:00,18.54,18.55,18.52,18.53,64600.0,16.5761,16.585,16.5582,16.5672,64600.0
2009-09-11 15:10:00,18.53,18.55,18.53,18.55,56400.0,16.5672,16.585,16.5672,16.585,56400.0
2009-09-11 15:15:00,18.54,18.56,18.54,18.56,135400.0,16.5761,16.594,16.5761,16.594,135400.0
2009-09-11 15:20:00,18.56,18.58,18.56,18.57,106400.0,16.594,16.6119,16.594,16.6029,106400.0
2009-09-11 15:25:00,18.57,18.58,18.56,18.58,43400.0,16.6029,16.6119,16.594,16.6119,43400.0
2009-09-11 15:30:00,18.58,18.58,18.56,18.56,98800.0,16.6119,16.6119,16.594,16.594,98800.0
2009-09-11 15:35:00,18.56,18.56,18.52,18.54,177000.0,16.594,16.594,16.5582,16.5761,177000.0
2009-09-11 15:40:00,18.54,18.56,18.54,18.55,230000.0,16.5761,16.594,16.5761,16.585,230000.0
2009-09-11 15:45:00,18.55,18.55,18.54,18.55,114600.0,16.585,16.585,16.5761,16.585,114600.0
2009-09-11 15:50:00,18.55,18.59,18.55,18.58,310400.0,16.585,16.6208,16.585,16.6119,310400.0
2009-09-11 15:55:00,18.58,18.58,18.52,18.57,527000.0,16.6119,16.6119,16.5582,16.6029,527000.0
2009-09-14 09:30:00,18.6,18.69,18.57,18.67,262800.0,16.6297,16.7102,16.6029,16.6923,262800.0
2009-09-14 09:35:00,18.68,18.68,18.6,18.65,251400.0,16.7013,16.7013,16.6297,16.6744,251400.0
2009-09-14 09:40:00,18.64,18.7,18.64,18.68,194800.0,16.6655,16.7192,16.6655,16.7013,194800.0
2009-09-14 09:45:00,18.68,18.72,18.64,18.65,256400.0,16.7013,16.737,16.6655,16.6744,256400.0
2009-09-14 09:50:00,18.65,18.65,18.58,18.61,237600.0,16.6744,16.6744,16.6119,16.6387,237600.0
2009-09-14 09:55:00,18.61,18.69,18.61,18.69,145000.0,16.6387,16.7102,16.6387,16.7102,145000.0
2009-09-14 10:00:00,18.69,18.72,18.67,18.67,139000.0,16.7102,16.737,16.6923,16.6923,139000.0
2009-09-14 10:05:00,18.67,18.7,18.64,18.65,308000.0,16.6923,16.7192,16.6655,16.6744,308000.0
2009-09-14 10:10:00,18.64,18.65,18.58,18.59,279000.0,16.6655,16.6744,16.6119,16.6208,279000.0
2009-09-14 10:15:00,18.59,18.64,18.59,18.6,162600.0,16.6208,16.6655,16.6208,16.6297,162600.0
2009-09-14 10:20:00,18.61,18.64,18.58,18.59,180600.0,16.6387,16.6655,16.6119,16.6208,180600.0
2009-09-14 10:25:00,18.58,18.61,18.56,18.56,89600.0,16.6119,16.6387,16.594,16.594,89600.0
2009-09-14 10:30:00,18.56,18.57,18.54,18.55,185400.0,16.594,16.6029,16.5761,16.585,185400.0
2009-09-14 10:35:00,18.55,18.55,18.5,18.5,240200.0,16.585,16.585,16.5403,16.5403,240200.0
2009-09-14 10:40:00,18.5,18.51,18.49,18.5,182400.0,16.5403,16.5493,16.5314,16.5403,182400.0
2009-09-14 10:45:00,18.5,18.53,18.48,18.52,133000.0,16.5403,16.5672,16.5225,16.5582,133000.0
2009-09-14 10:50:00,18.51,18.57,18.5,18.54,148800.0,16.5493,16.6029,16.5403,16.5761,148800.0
2009-09-14 10:55:00,18.54,18.57,18.54,18.55,109200.0,16.5761,16.6029,16.5761,16.585,109200.0
2009-09-14 11:00:00,18.54,18.56,18.52,18.53,85400.0,16.5761,16.594,16.5582,16.5672,85400.0
2009-09-14 11:05:00,18.53,18.55,18.5,18.54,78600.0,16.5672,16.585,16.5403,16.5761,78600.0
2009-09-14 11:10:00,18.54,18.57,18.54,18.56,28400.0,16.5761,16.6029,16.5761,16.594,28400.0
2009-09-14 11:15:00,18.57,18.61,18.56,18.6,87800.0,16.6029,16.6387,16.594,16.6297,87800.0
2009-09-14 11:20:00,18.59,18.63,18.59,18.59,217200.0,16.6208,16.6566,16.6208,16.6208,217200.0
2009-09-14 11:25:00,18.59,18.61,18.58,18.61,37400.0,16.6208,16.6387,16.6119,16.6387,37400.0
2009-09-14 11:30:00,18.61,18.64,18.61,18.63,62000.0,16.6387,16.6655,16.6387,16.6566,62000.0
2009-09-14 11:35:00,18.63,18.66,18.63,18.65,106000.0,16.6566,16.6834,16.6566,16.6744,106000.0
2009-09-14 11:40:00,18.66,18.66,18.63,18.65,143800.0,16.6834,16.6834,16.6566,16.6744,143800.0
2009-09-14 11:45:00,18.65,18.66,18.63,18.64,90000.0,16.6744,16.6834,16.6566,16.6655,90000.0
2009-09-14 11:50:00,18.64,18.64,18.61,18.61,39800.0,16.6655,16.6655,16.6387,16.6387,39800.0
2009-09-14 11:55:00,18.62,18.63,18.61,18.63,26200.0,16.6476,16.6566,16.6387,16.6566,26200.0
2009-09-14 12:00:00,18.64,18.64,18.59,18.6,51800.0,16.6655,16.6655,16.6208,16.6297,51800.0
2009-09-14 12:05:00,18.6,18.61,18.57,18.57,37800.0,16.6297,16.6387,16.6029,16.6029,37800.0
2009-09-14 12:10:00,18.58,18.58,18.54,18.56,79400.0,16.6119,16.6119,16.5761,16.594,79400.0
2009-09-14 12:15:00,18.56,18.57,18.5,18.5,154000.0,16.594,16.6029,16.5403,16.5403,154000.0
2009-09-14 12:20:00,18.5,18.52,18.5,18.52,57000.0,16.5403,16.5582,16.5403,16.5582,57000.0
2009-09-14 12:25:00,18.52,18.53,18.52,18.52,26000.0,16.5582,16.5672,16.5582,16.5582,26000.0
2009-09-14 12:30:00,18.52,18.55,18.52,18.53,90400.0,16.5582,16.585,16.5582,16.5672,90400.0
2009-09-14 12:35:00,18.54,18.54,18.53,18.54,25200.0,16.5761,16.5761,16.5672,16.5761,25200.0
2009-09-14 12:40:00,18.54,18.54,18.53,18.54,56800.0,16.5761,16.5761,16.5672,16.5761,56800.0
2009-09-14 12:45:00,18.54,18.54,18.51,18.52,95000.0,16.5761,16.5761,16.5493,16.5582,95000.0
2009-09-14 12:50:00,18.52,18.52,18.49,18.5,68200.0,16.5582,16.5582,16.5314,16.5403,68200.0
2009-09-14 12:55:00,18.5,18.5,18.5,18.5,14800.0,16.5403,16.5403,16.5403,16.5403,14800.0
2009-09-14 13:00:00,18.5,18.5,18.48,18.48,60000.0,16.5403,16.5403,16.5225,16.5225,60000.0
2009-09-14 13:05:00,18.48,18.48,18.45,18.46,121600.0,16.5225,16.5225,16.4956,16.5046,121600.0
2009-09-14 13:10:00,18.46,18.49,18.46,18.48,61400.0,16.5046,16.5314,16.5046,16.5225,61400.0
2009-09-14 13:15:00,18.48,18.48,18.46,18.47,54200.0,16.5225,16.5225,16.5046,16.5135,54200.0
2009-09-14 13:20:00,18.47,18.47,18.47,18.47,24200.0,16.5135,16.5135,16.5135,16.5135,24200.0
2009-09-14 13:25:00,18.47,18.48,18.47,18.47,39600.0,16.5135,16.5225,16.5135,16.5135,39600.0
2009-09-14 13:30:00,18.48,18.49,18.46,18.48,90600.0,16.5225,16.5314,16.5046,16.5225,90600.0
2009-09-14 13:35:00,18.49,18.53,18.48,18.53,79400.0,16.5314,16.5672,16.5225,16.5672,79400.0
2009-09-14 13:40:00,18.54,18.54,18.52,18.52,41000.0,16.5761,16.5761,16.5582,16.5582,41000.0
2009-09-14 13:45:00,18.52,18.52,18.52,18.52,29600.0,16.5582,16.5582,16.5582,16.5582,29600.0
2009-09-14 13:50:00,18.51,18.52,18.49,18.5,76400.0,16.5493,16.5582,16.5314,16.5403,76400.0
2009-09-14 13:55:00,18.5,18.52,18.49,18.52,81000.0,16.5403,16.5582,16.5314,16.5582,81000.0
2009-09-14 14:00:00,18.51,18.51,18.5,18.51,127400.0,16.5493,16.5493,16.5403,16.5493,127400.0
2009-09-14 14:05:00,18.51,18.53,18.51,18.52,86000.0,16.5493,16.5672,16.5493,16.5582,86000.0
2009-09-14 14:10:00,18.53,18.53,18.51,18.52,54600.0,16.5672,16.5672,16.5493,16.5582,54600.0
2009-09-14 14:15:00,18.52,18.52,18.51,18.52,30400.0,16.5582,16.5582,16.5493,16.5582,30400.0
2009-09-14 14:20:00,18.52,18.52,18.5,18.5,45000.0,16.5582,16.5582,16.5403,16.5403,45000.0
2009-09-14 14:25:00,18.5,18.56,18.5,18.55,166600.0,16.5403,16.594,16.5403,16.585,166600.0
2009-09-14 14:30:00,18.55,18.57,18.54,18.57,76600.0,16.585,16.6029,16.5761,16.6029,76600.0
2009-09-14 14:35:00,18.57,18.57,18.53,18.53,144000.0,16.6029,16.6029,16.5672,16.5672,144000.0
2009-09-14 14:40:00,18.53,18.55,18.53,18.54,74800.0,16.5672,16.585,16.5672,16.5761,74800.0
2009-09-14 14:45:00,18.54,18.55,18.52,18.53,86600.0,16.5761,16.585,16.5582,16.5672,86600.0
2009-09-14 14:50:00,18.53,18.53,18.5,18.5,218200.0,16.5672,16.5672,16.5403,16.5403,218200.0
2009-09-14 14:55:00,18.5,18.52,18.49,18.49,393600.0,16.5403,16.5582,16.5314,16.5314,393600.0
2009-09-14 15:00:00,18.49,18.53,18.49,18.53,134200.0,16.5314,16.5672,16.5314,16.5672,134200.0
2009-09-14 15:05:00,18.53,18.56,18.53,18.56,81400.0,16.5672,16.594,16.5672,16.594,81400.0
2009-09-14 15:10:00,18.55,18.57,18.55,18.55,109400.0,16.585,16.6029,16.585,16.585,109400.0
2009-09-14 15:15:00,18.56,18.56,18.55,18.55,57600.0,16.594,16.594,16.585,16.585,57600.0
2009-09-14 15:20:00,18.55,18.56,18.54,18.55,43400.0,16.585,16.594,16.5761,16.585,43400.0
2009-09-14 15:25:00,18.56,18.56,18.55,18.55,54200.0,16.594,16.594,16.585,16.585,54200.0
2009-09-14 15:30:00,18.55,18.57,18.55,18.57,128600.0,16.585,16.6029,16.585,16.6029,128600.0
2009-09-14 15:35:00,18.57,18.58,18.56,18.57,98800.0,16.6029,16.6119,16.594,16.6029,98800.0
2009-09-14 15:40:00,18.58,18.58,18.55,18.55,252800.0,16.6119,16.6119,16.585,16.585,252800.0
2009-09-14 15:45:00,18.55,18.57,18.54,18.57,194000.0,16.585,16.6029,16.5761,16.6029,194000.0
2009-09-14 15:50:00,18.57,18.62,18.57,18.58,624600.0,16.6029,16.6476,16.6029,16.6119,624600.0
2009-09-14 15:55:00,18.58,18.68,18.56,18.57,516800.0,16.6119,16.7013,16.594,16.6029,516800.0
2009-09-15 09:30:00,18.6,18.61,18.46,18.61,148600.0,16.6297,16.6387,16.5046,16.6387,148600.0
2009-09-15 09:35:00,18.61,18.65,18.58,18.6,178600.0,16.6387,16.6744,16.6119,16.6297,178600.0
2009-09-15 09:40:00,18.6,18.64,18.54,18.58,194000.0,16.6297,16.6655,16.5761,16.6119,194000.0
2009-09-15 09:45:00,18.59,18.63,18.57,18.57,98200.0,16.6208,16.6566,16.6029,16.6029,98200.0
2009-09-15 09:50:00,18.58,18.58,18.5,18.5,116200.0,16.6119,16.6119,16.5403,16.5403,116200.0
2009-09-15 09:55:00,18.5,18.52,18.48,18.5,209400.0,16.5403,16.5582,16.5225,16.5403,209400.0
2009-09-15 10:00:00,18.52,18.53,18.46,18.53,123200.0,16.5582,16.5672,16.5046,16.5672,123200.0
2009-09-15 10:05:00,18.53,18.55,18.52,18.55,137600.0,16.5672,16.585,16.5582,16.585,137600.0
2009-09-15 10:10:00,18.55,18.56,18.53,18.54,73000.0,16.585,16.594,16.5672,16.5761,73000.0
2009-09-15 10:15:00,18.54,18.56,18.52,18.56,92800.0,16.5761,16.594,16.5582,16.594,92800.0
2009-09-15 10:20:00,18.55,18.57,18.53,18.53,111000.0,16.585,16.6029,16.5672,16.5672,111000.0
2009-09-15 10:25:00,18.53,18.56,18.51,18.55,123000.0,16.5672,16.594,16.5493,16.585,123000.0
2009-09-15 10:30:00,18.55,18.56,18.55,18.56,121600.0,16.585,16.594,16.585,16.594,121600.0
2009-09-15 10:35:00,18.55,18.57,18.55,18.56,127200.0,16.585,16.6029,16.585,16.594,127200.0
2009-09-15 10:40:00,18.56,18.59,18.56,18.59,65200.0,16.594,16.6208,16.594,16.6208,65200.0
2009-09-15 10:45:00,18.59,18.59,18.56,18.56,68200.0,16.6208,16.6208,16.594,16.594,68200.0
2009-09-15 10:50:00,18.56,18.56,18.49,18.5,114200.0,16.594,16.594,16.5314,16.5403,114200.0
2009-09-15 10:55:00,18.5,18.57,18.49,18.57,64600.0,16.5403,16.6029,16.5314,16.6029,64600.0
2009-09-15 11:00:00,18.58,18.59,18.5,18.5,141800.0,16.6119,16.6208,16.5403,16.5403,141800.0
2009-09-15 11:05:00,18.5,18.53,18.49,18.52,130600.0,16.5403,16.5672,16.5314,16.5582,130600.0
2009-09-15 11:10:00,18.52,18.53,18.5,18.5,83000.0,16.5582,16.5672,16.5403,16.5403,83000.0
2009-09-15 11:15:00,18.5,18.5,18.46,18.5,63200.0,16.5403,16.5403,16.5046,16.5403,63200.0
2009-09-15 11:20:00,18.5,18.52,18.49,18.52,91400.0,16.5403,16.5582,16.5314,16.5582,91400.0
2009-09-15 11:25:00,18.52,18.53,18.49,18.5,73400.0,16.5582,16.5672,16.5314,16.5403,73400.0
2009-09-15 11:30:00,18.5,18.5,18.48,18.48,46200.0,16.5403,16.5403,16.5225,16.5225,46200.0
2009-09-15 11:35:00,18.49,18.5,18.49,18.5,32400.0,16.5314,16.5403,16.5314,16.5403,32400.0
2009-09-15 11:40:00,18.5,18.5,18.48,18.5,65000.0,16.5403,16.5403,16.5225,16.5403,65000.0
2009-09-15 11:45:00,18.5,18.5,18.5,18.5,31600.0,16.5403,16.5403,16.5403,16.5403,31600.0
2009-09-15 11:50:00,18.5,18.5,18.5,18.5,53000.0,16.5403,16.5403,16.5403,16.5403,53000.0
2009-09-15 11:55:00,18.5,18.5,18.5,18.5,27000.0,16.5403,16.5403,16.5403,16.5403,27000.0
2009-09-15 12:00:00,18.5,18.5,18.49,18.5,47000.0,16.5403,16.5403,16.5314,16.5403,47000.0
2009-09-15 12:05:00,18.5,18.53,18.5,18.52,90200.0,16.5403,16.5672,16.5403,16.5582,90200.0
2009-09-15 12:10:00,18.53,18.53,18.52,18.53,68400.0,16.5672,16.5672,16.5582,16.5672,68400.0
2009-09-15 12:15:00,18.53,18.55,18.53,18.55,80400.0,16.5672,16.585,16.5672,16.585,80400.0
2009-09-15 12:20:00,18.54,18.56,18.54,18.56,29000.0,16.5761,16.594,16.5761,16.594,29000.0
2009-09-15 12:25:00,18.56,18.56,18.55,18.55,38400.0,16.594,16.594,16.585,16.585,38400.0
2009-09-15 12:30:00,18.55,18.56,18.54,18.55,48600.0,16.585,16.594,16.5761,16.585,48600.0
2009-09-15 12:35:00,18.56,18.56,18.55,18.55,82200.0,16.594,16.594,16.585,16.585,82200.0
2009-09-15 12:40:00,18.56,18.58,18.55,18.57,80200.0,16.594,16.6119,16.585,16.6029,80200.0
2009-09-15 12:45:00,18.58,18.59,18.57,18.59,58800.0,16.6119,16.6208,16.6029,16.6208,58800.0
2009-09-15 12:50:00,18.59,18.61,18.58,18.6,59200.0,16.6208,16.6387,16.6119,16.6297,59200.0
2009-09-15 12:55:00,18.6,18.6,18.59,18.59,39000.0,16.6297,16.6297,16.6208,16.6208,39000.0
2009-09-15 13:00:00,18.6,18.6,18.58,18.58,71000.0,16.6297,16.6297,16.6119,16.6119,71000.0
2009-09-15 13:05:00,18.58,18.58,18.56,18.57,46800.0,16.6119,16.6119,16.594,16.6029,46800.0
2009-09-15 13:10:00,18.57,18.58,18.56,18.58,42600.0,16.6029,16.6119,16.594,16.6119,42600.0
2009-09-15 13:15:00,18.58,18.58,18.57,18.57,42400.0,16.6119,16.6119,16.6029,16.6029,42400.0
2009-09-15 13:20:00,18.57,18.57,18.56,18.56,71400.0,16.6029,16.6029,16.594,16.594,71400.0
2009-09-15 13:25:00,18.56,18.57,18.54,18.56,105200.0,16.594,16.6029,16.5761,16.594,105200.0
2009-09-15 13:30:00,18.56,18.58,18.56,18.57,77800.0,16.594,16.6119,16.594,16.6029,77800.0
2009-09-15 13:35:00,18.57,18.58,18.57,18.58,33400.0,16.6029,16.6119,16.6029,16.6119,33400.0
2009-09-15 13:40:00,18.58,18.58,18.56,18.56,65400.0,16.6119,16.6119,16.594,16.594,65400.0
2009-09-15 13:45:00,18.56,18.56,18.55,18.55,69400.0,16.594,16.594,16.585,16.585,69400.0
2009-09-15 13:50:00,18.55,18.57,18.55,18.57,55600.0,16.585,16.6029,16.585,16.6029,55600.0
2009-09-15 13:55:00,18.57,18.58,18.56,18.57,39800.0,16.6029,16.6119,16.594,16.6029,39800.0
2009-09-15 14:00:00,18.57,18.57,18.57,18.57,43200.0,16.6029,16.6029,16.6029,16.6029,43200.0
2009-09-15 14:05:00,18.57,18.59,18.57,18.59,64400.0,16.6029,16.6208,16.6029,16.6208,64400.0
2009-09-15 14:10:00,18.59,18.59,18.59,18.59,33200.0,16.6208,16.6208,16.6208,16.6208,33200.0
2009-09-15 14:15:00,18.59,18.61,18.59,18.61,84200.0,16.6208,16.6387,16.6208,16.6387,84200.0
2009-09-15 14:20:00,18.61,18.61,18.59,18.59,91200.0,16.6387,16.6387,16.6208,16.6208,91200.0
2009-09-15 14:25:00,18.59,18.6,18.58,18.6,90000.0,16.6208,16.6297,16.6119,16.6297,90000.0
2009-09-15 14:30:00,18.6,18.6,18.57,18.57,72600.0,16.6297,16.6297,16.6029,16.6029,72600.0
2009-09-15 14:35:00,18.58,18.58,18.54,18.55,87000.0,16.6119,16.6119,16.5761,16.585,87000.0
2009-09-15 14:40:00,18.55,18.57,18.54,18.57,59200.0,16.585,16.6029,16.5761,16.6029,59200.0
2009-09-15 14:45:00,18.57,18.58,18.55,18.57,127800.0,16.6029,16.6119,16.585,16.6029,127800.0
2009-09-15 14:50:00,18.57,18.58,18.57,18.57,31200.0,16.6029,16.6119,16.6029,16.6029,31200.0
2009-09-15 14:55:00,18.57,18.58,18.56,18.57,61200.0,16.6029,16.6119,16.594,16.6029,61200.0
2009-09-15 15:00:00,18.56,18.57,18.54,18.54,76200.0,16.594,16.6029,16.5761,16.5761,76200.0
2009-09-15 15:05:00,18.55,18.56,18.54,18.56,66800.0,16.585,16.594,16.5761,16.594,66800.0
2009-09-15 15:10:00,18.56,18.58,18.55,18.57,85200.0,16.594,16.6119,16.585,16.6029,85200.0
2009-09-15 15:15:00,18.58,18.58,18.57,18.57,95400.0,16.6119,16.6119,16.6029,16.6029,95400.0
2009-09-15 15:20:00,18.58,18.63,18.58,18.63,218800.0,16.6119,16.6566,16.6119,16.6566,218800.0
2009-09-15 15:25:00,18.62,18.63,18.61,18.62,142400.0,16.6476,16.6566,16.6387,16.6476,142400.0
2009-09-15 15:30:00,18.62,18.62,18.58,18.59,128800.0,16.6476,16.6476,16.6119,16.6208,128800.0
2009-09-15 15:35:00,18.59,18.59,18.58,18.59,113200.0,16.6208,16.6208,16.6119,16.6208,113200.0
2009-09-15 15:40:00,18.59,18.59,18.55,18.55,166800.0,16.6208,16.6208,16.585,16.585,166800.0
2009-09-15 15:45:00,18.55,18.56,18.51,18.52,212800.0,16.585,16.594,16.5493,16.5582,212800.0
2009-09-15 15:50:00,18.52,18.56,18.51,18.54,419600.0,16.5582,16.594,16.5493,16.5761,419600.0
2009-09-15 15:55:00,18.54,18.56,18.54,18.54,389000.0,16.5761,16.594,16.5761,16.5761,389000.0
2009-09-16 09:30:00,18.61,18.77,18.55,18.72,215200.0,16.6387,16.7817,16.585,16.737,215200.0
2009-09-16 09:35:00,18.72,18.75,18.65,18.68,105000.0,16.737,16.7639,16.6744,16.7013,105000.0
2009-09-16 09:40:00,18.69,18.75,18.69,18.71,108600.0,16.7102,16.7639,16.7102,16.7281,108600.0
2009-09-16 09:45:00,18.71,18.71,18.63,18.66,128800.0,16.7281,16.7281,16.6566,16.6834,128800.0
2009-09-16 09:50:00,18.66,18.68,18.61,18.61,128400.0,16.6834,16.7013,16.6387,16.6387,128400.0
2009-09-16 09:55:00,18.62,18.63,18.57,18.62,219600.0,16.6476,16.6566,16.6029,16.6476,219600.0
2009-09-16 10:00:00,18.63,18.66,18.62,18.64,105200.0,16.6566,16.6834,16.6476,16.6655,105200.0
2009-09-16 10:05:00,18.65,18.68,18.64,18.64,88400.0,16.6744,16.7013,16.6655,16.6655,88400.0
2009-09-16 10:10:00,18.64,18.65,18.63,18.64,86600.0,16.6655,16.6744,16.6566,16.6655,86600.0
2009-09-16 10:15:00,18.64,18.7,18.64,18.7,110400.0,16.6655,16.7192,16.6655,16.7192,110400.0
2009-09-16 10:20:00,18.69,18.72,18.68,18.72,94600.0,16.7102,16.737,16.7013,16.737,94600.0
2009-09-16 10:25:00,18.71,18.74,18.7,18.74,132400.0,16.7281,16.7549,16.7192,16.7549,132400.0
2009-09-16 10:30:00,18.74,18.75,18.73,18.74,72400.0,16.7549,16.7639,16.746,16.7549,72400.0
2009-09-16 10:35:00,18.73,18.78,18.73,18.78,54200.0,16.746,16.7907,16.746,16.7907,54200.0
2009-09-16 10:40:00,18.77,18.79,18.74,18.74,92400.0,16.7817,16.7996,16.7549,16.7549,92400.0
2009-09-16 10:45:00,18.74,18.75,18.73,18.74,183200.0,16.7549,16.7639,16.746,16.7549,183200.0
2009-09-16 10:50:00,18.74,18.76,18.73,18.75,23800.0,16.7549,16.7728,16.746,16.7639,23800.0
2009-09-16 10:55:00,18.75,18.75,18.72,18.72,31400.0,16.7639,16.7639,16.737,16.737,31400.0
2009-09-16 11:00:00,18.73,18.73,18.72,18.72,20600.0,16.746,16.746,16.737,16.737,20600.0
2009-09-16 11:05:00,18.73,18.76,18.72,18.75,52800.0,16.746,16.7728,16.737,16.7639,52800.0
2009-09-16 11:10:00,18.75,18.75,18.75,18.75,23600.0,16.7639,16.7639,16.7639,16.7639,23600.0
2009-09-16 11:15:00,18.75,18.77,18.75,18.75,45000.0,16.7639,16.7817,16.7639,16.7639,45000.0
2009-09-16 11:20:00,18.75,18.75,18.73,18.73,31200.0,16.7639,16.7639,16.746,16.746,31200.0
2009-09-16 11:25:00,18.74,18.77,18.73,18.75,52600.0,16.7549,16.7817,16.746,16.7639,52600.0
2009-09-16 11:30:00,18.75,18.78,18.75,18.78,25600.0,16.7639,16.7907,16.7639,16.7907,25600.0
2009-09-16 11:35:00,18.78,18.8,18.77,18.78,48400.0,16.7907,16.8086,16.7817,16.7907,48400.0
2009-09-16 11:40:00,18.8,18.8,18.75,18.8,72200.0,16.8086,16.8086,16.7639,16.8086,72200.0
2009-09-16 11:45:00,18.8,18.82,18.78,18.82,65400.0,16.8086,16.8264,16.7907,16.8264,65400.0
2009-09-16 11:50:00,18.82,18.85,18.82,18.84,105400.0,16.8264,16.8533,16.8264,16.8443,105400.0
2009-09-16 11:55:00,18.84,18.87,18.84,18.86,143000.0,16.8443,16.8711,16.8443,16.8622,143000.0
2009-09-16 12:00:00,18.86,18.9,18.86,18.9,98600.0,16.8622,16.898,16.8622,16.898,98600.0
2009-09-16 12:05:00,18.9,18.95,18.9,18.92,55600.0,16.898,16.9427,16.898,16.9158,55600.0
2009-09-16 12:10:00,18.92,18.95,18.9,18.94,49200.0,16.9158,16.9427,16.898,16.9337,49200.0
2009-09-16 12:15:00,18.94,18.96,18.93,18.96,74200.0,16.9337,16.9516,16.9248,16.9516,74200.0
2009-09-16 12:20:00,18.96,18.98,18.95,18.96,84800.0,16.9516,16.9695,16.9427,16.9516,84800.0
2009-09-16 12:25:00,18.96,18.96,18.91,18.93,112400.0,16.9516,16.9516,16.9069,16.9248,112400.0
2009-09-16 12:30:00,18.93,18.93,18.92,18.93,48000.0,16.9248,16.9248,16.9158,16.9248,48000.0
2009-09-16 12:35:00,18.93,18.95,18.93,18.94,25800.0,16.9248,16.9427,16.9248,16.9337,25800.0
2009-09-16 12:40:00,18.94,18.95,18.93,18.94,10600.0,16.9337,16.9427,16.9248,16.9337,10600.0
2009-09-16 12:45:00,18.94,18.94,18.92,18.93,38000.0,16.9337,16.9337,16.9158,16.9248,38000.0
2009-09-16 12:50:00,18.93,18.96,18.92,18.93,60600.0,16.9248,16.9516,16.9158,16.9248,60600.0
2009-09-16 12:55:00,18.93,18.94,18.88,18.89,81600.0,16.9248,16.9337,16.8801,16.889,81600.0
2009-09-16 13:00:00,18.88,18.96,18.88,18.95,64800.0,16.8801,16.9516,16.8801,16.9427,64800.0
2009-09-16 13:05:00,18.96,18.98,18.95,18.97,106000.0,16.9516,16.9695,16.9427,16.9606,106000.0
2009-09-16 13:10:00,18.97,19.0,18.97,19.0,45800.0,16.9606,16.9874,16.9606,16.9874,45800.0
2009-09-16 13:15:00,19.0,19.04,18.99,19.04,122400.0,16.9874,17.0231,16.9784,17.0231,122400.0
2009-09-16 13:20:00,19.04,19.09,19.02,19.07,95400.0,17.0231,17.0678,17.0053,17.05,95400.0
2009-09-16 13:25:00,19.07,19.08,19.06,19.06,37800.0,17.05,17.0589,17.041,17.041,37800.0
2009-09-16 13:30:00,19.06,19.07,19.02,19.02,75600.0,17.041,17.05,17.0053,17.0053,75600.0
2009-09-16 13:35:00,19.02,19.02,18.99,19.0,54000.0,17.0053,17.0053,16.9784,16.9874,54000.0
2009-09-16 13:40:00,18.99,19.01,18.99,19.0,45600.0,16.9784,16.9963,16.9784,16.9874,45600.0
2009-09-16 13:45:00,19.0,19.0,18.99,19.0,38800.0,16.9874,16.9874,16.9784,16.9874,38800.0
2009-09-16 13:50:00,19.0,19.0,18.99,19.0,27400.0,16.9874,16.9874,16.9784,16.9874,27400.0
2009-09-16 13:55:00,18.99,19.02,18.99,19.0,28200.0,16.9784,17.0053,16.9784,16.9874,28200.0
2009-09-16 14:00:00,19.0,19.04,19.0,19.04,48200.0,16.9874,17.0231,16.9874,17.0231,48200.0
2009-09-16 14:05:00,19.04,19.04,19.01,19.02,32800.0,17.0231,17.0231,16.9963,17.0053,32800.0
2009-09-16 14:10:00,19.01,19.02,19.0,19.02,14800.0,16.9963,17.0053,16.9874,17.0053,14800.0
2009-09-16 14:15:00,19.02,19.04,19.02,19.03,24600.0,17.0053,17.0231,17.0053,17.0142,24600.0
2009-09-16 14:20:00,19.04,19.04,19.03,19.04,27200.0,17.0231,17.0231,17.0142,17.0231,27200.0
2009-09-16 14:25:00,19.03,19.04,19.02,19.03,46200.0,17.0142,17.0231,17.0053,17.0142,46200.0
2009-09-16 14:30:00,19.03,19.04,19.01,19.03,53600.0,17.0142,17.0231,16.9963,17.0142,53600.0
2009-09-16 14:35:00,19.03,19.07,19.03,19.06,78200.0,17.0142,17.05,17.0142,17.041,78200.0
2009-09-16 14:40:00,19.06,19.09,19.06,19.07,82800.0,17.041,17.0678,17.041,17.05,82800.0
2009-09-16 14:45:00,19.07,19.09,19.06,19.09,78600.0,17.05,17.0678,17.041,17.0678,78600.0
2009-09-16 14:50:00,19.08,19.1,19.07,19.08,113600.0,17.0589,17.0768,17.05,17.0589,113600.0
2009-09-16 14:55:00,19.08,19.08,19.05,19.07,154400.0,17.0589,17.0589,17.0321,17.05,154400.0
2009-09-16 15:00:00,19.07,19.08,19.04,19.07,135400.0,17.05,17.0589,17.0231,17.05,135400.0
2009-09-16 15:05:00,19.07,19.07,19.04,19.04,169000.0,17.05,17.05,17.0231,17.0231,169000.0
2009-09-16 15:10:00,19.04,19.06,19.04,19.06,61400.0,17.0231,17.041,17.0231,17.041,61400.0
2009-09-16 15:15:00,19.06,19.08,19.06,19.08,53400.0,17.041,17.0589,17.041,17.0589,53400.0
2009-09-16 15:20:00,19.07,19.1,19.07,19.08,70400.0,17.05,17.0768,17.05,17.0589,70400.0
2009-09-16 15:25:00,19.09,19.09,19.07,19.08,88600.0,17.0678,17.0678,17.05,17.0589,88600.0
2009-09-16 15:30:00,19.08,19.09,19.06,19.08,157600.0,17.0589,17.0678,17.041,17.0589,157600.0
2009-09-16 15:35:00,19.08,19.08,19.06,19.07,85800.0,17.0589,17.0589,17.041,17.05,85800.0
2009-09-16 15:40:00,19.07,19.08,19.07,19.08,76200.0,17.05,17.0589,17.05,17.0589,76200.0
2009-09-16 15:45:00,19.08,19.11,19.08,19.1,78400.0,17.0589,17.0857,17.0589,17.0768,78400.0
2009-09-16 15:50:00,19.11,19.11,19.07,19.07,299600.0,17.0857,17.0857,17.05,17.05,299600.0
2009-09-16 15:55:00,19.07,19.13,19.06,19.1,215400.0,17.05,17.1036,17.041,17.0768,215400.0
2009-09-17 09:30:00,18.98,19.11,18.98,19.04,107000.0,16.9695,17.0857,16.9695,17.0231,107000.0
2009-09-17 09:35:00,19.04,19.21,19.03,19.21,149600.0,17.0231,17.1751,17.0142,17.1751,149600.0
2009-09-17 09:40:00,19.2,19.2,19.11,19.16,182400.0,17.1662,17.1662,17.0857,17.1304,182400.0
2009-09-17 09:45:00,19.16,19.24,19.15,19.22,70000.0,17.1304,17.202,17.1215,17.1841,70000.0
2009-09-17 09:50:00,19.22,19.26,19.22,19.25,150400.0,17.1841,17.2198,17.1841,17.2109,150400.0
2009-09-17 09:55:00,19.25,19.25,19.22,19.22,94600.0,17.2109,17.2109,17.1841,17.1841,94600.0
2009-09-17 10:00:00,19.23,19.26,19.18,19.22,132400.0,17.193,17.2198,17.1483,17.1841,132400.0
2009-09-17 10:05:00,19.22,19.25,19.21,19.23,59200.0,17.1841,17.2109,17.1751,17.193,59200.0
2009-09-17 10:10:00,19.23,19.25,19.22,19.25,31600.0,17.193,17.2109,17.1841,17.2109,31600.0
2009-09-17 10:15:00,19.25,19.25,19.2,19.21,93000.0,17.2109,17.2109,17.1662,17.1751,93000.0
2009-09-17 10:20:00,19.21,19.21,19.13,19.14,102200.0,17.1751,17.1751,17.1036,17.1125,102200.0
2009-09-17 10:25:00,19.14,19.15,19.11,19.11,117800.0,17.1125,17.1215,17.0857,17.0857,117800.0
2009-09-17 10:30:00,19.11,19.12,19.11,19.11,69800.0,17.0857,17.0947,17.0857,17.0857,69800.0
2009-09-17 10:35:00,19.11,19.12,19.11,19.12,95400.0,17.0857,17.0947,17.0857,17.0947,95400.0
2009-09-17 10:40:00,19.12,19.13,19.11,19.12,20800.0,17.0947,17.1036,17.0857,17.0947,20800.0
2009-09-17 10:45:00,19.12,19.14,19.12,19.14,32800.0,17.0947,17.1125,17.0947,17.1125,32800.0
2009-09-17 10:50:00,19.13,19.17,19.13,19.16,73200.0,17.1036,17.1394,17.1036,17.1304,73200.0
2009-09-17 10:55:00,19.16,19.16,19.14,19.16,29000.0,17.1304,17.1304,17.1125,17.1304,29000.0
2009-09-17 11:00:00,19.16,19.2,19.16,19.19,56600.0,17.1304,17.1662,17.1304,17.1572,56600.0
2009-09-17 11:05:00,19.19,19.19,19.17,19.17,23000.0,17.1572,17.1572,17.1394,17.1394,23000.0
2009-09-17 11:10:00,19.17,19.17,19.15,19.15,57600.0,17.1394,17.1394,17.1215,17.1215,57600.0
2009-09-17 11:15:00,19.15,19.16,19.15,19.16,38600.0,17.1215,17.1304,17.1215,17.1304,38600.0
2009-09-17 11:20:00,19.16,19.16,19.15,19.15,46800.0,17.1304,17.1304,17.1215,17.1215,46800.0
2009-09-17 11:25:00,19.15,19.17,19.14,19.16,67400.0,17.1215,17.1394,17.1125,17.1304,67400.0
2009-09-17 11:30:00,19.16,19.16,19.15,19.15,29000.0,17.1304,17.1304,17.1215,17.1215,29000.0
2009-09-17 11:35:00,19.15,19.15,19.14,19.14,69000.0,17.1215,17.1215,17.1125,17.1125,69000.0
2009-09-17 11:40:00,19.14,19.18,19.14,19.18,52800.0,17.1125,17.1483,17.1125,17.1483,52800.0
2009-09-17 11:45:00,19.18,19.21,19.18,19.19,54200.0,17.1483,17.1751,17.1483,17.1572,54200.0
2009-09-17 11:50:00,19.18,19.19,19.16,19.17,89400.0,17.1483,17.1572,17.1304,17.1394,89400.0
2009-09-17 11:55:00,19.17,19.21,19.17,19.21,47200.0,17.1394,17.1751,17.1394,17.1751,47200.0
2009-09-17 12:00:00,19.21,19.25,19.19,19.19,193200.0,17.1751,17.2109,17.1572,17.1572,193200.0
2009-09-17 12:05:00,19.19,19.23,19.18,19.23,34400.0,17.1572,17.193,17.1483,17.193,34400.0
2009-09-17 12:10:00,19.23,19.23,19.2,19.21,74600.0,17.193,17.193,17.1662,17.1751,74600.0
2009-09-17 12:15:00,19.21,19.23,19.19,19.2,31000.0,17.1751,17.193,17.1572,17.1662,31000.0
2009-09-17 12:20:00,19.19,19.21,19.18,19.2,31800.0,17.1572,17.1751,17.1483,17.1662,31800.0
2009-09-17 12:25:00,19.21,19.24,19.21,19.22,45400.0,17.1751,17.202,17.1751,17.1841,45400.0
2009-09-17 12:30:00,19.22,19.24,19.21,19.21,58800.0,17.1841,17.202,17.1751,17.1751,58800.0
2009-09-17 12:35:00,19.21,19.21,19.2,19.21,38800.0,17.1751,17.1751,17.1662,17.1751,38800.0
2009-09-17 12:40:00,19.21,19.21,19.16,19.16,37800.0,17.1751,17.1751,17.1304,17.1304,37800.0
2009-09-17 12:45:00,19.15,19.15,19.1,19.11,199400.0,17.1215,17.1215,17.0768,17.0857,199400.0
2009-09-17 12:50:00,19.11,19.16,19.1,19.15,48000.0,17.0857,17.1304,17.0768,17.1215,48000.0
2009-09-17 12:55:00,19.15,19.16,19.11,19.12,29400.0,17.1215,17.1304,17.0857,17.0947,29400.0
2009-09-17 13:00:00,19.11,19.13,19.1,19.1,36200.0,17.0857,17.1036,17.0768,17.0768,36200.0
2009-09-17 13:05:00,19.1,19.11,19.07,19.08,143600.0,17.0768,17.0857,17.05,17.0589,143600.0
2009-09-17 13:10:00,19.08,19.11,19.07,19.1,76800.0,17.0589,17.0857,17.05,17.0768,76800.0
2009-09-17 13:15:00,19.09,19.1,19.08,19.09,38600.0,17.0678,17.0768,17.0589,17.0678,38600.0
2009-09-17 13:20:00,19.08,19.08,19.06,19.06,54800.0,17.0589,17.0589,17.041,17.041,54800.0
2009-09-17 13:25:00,19.07,19.08,19.03,19.07,69200.0,17.05,17.0589,17.0142,17.05,69200.0
2009-09-17 13:30:00,19.07,19.1,19.05,19.1,37000.0,17.05,17.0768,17.0321,17.0768,37000.0
2009-09-17 13:35:00,19.1,19.1,19.07,19.08,24600.0,17.0768,17.0768,17.05,17.0589,24600.0
2009-09-17 13:40:00,19.08,19.11,19.06,19.1,62400.0,17.0589,17.0857,17.041,17.0768,62400.0
2009-09-17 13:45:00,19.1,19.11,19.09,19.11,26400.0,17.0768,17.0857,17.0678,17.0857,26400.0
2009-09-17 13:50:00,19.11,19.13,19.1,19.11,52800.0,17.0857,17.1036,17.0768,17.0857,52800.0
2009-09-17 13:55:00,19.11,19.16,19.11,19.15,57800.0,17.0857,17.1304,17.0857,17.1215,57800.0
2009-09-17 14:00:00,19.15,19.15,19.11,19.15,38600.0,17.1215,17.1215,17.0857,17.1215,38600.0
2009-09-17 14:05:00,19.15,19.16,19.14,19.15,34200.0,17.1215,17.1304,17.1125,17.1215,34200.0
2009-09-17 14:10:00,19.15,19.16,19.14,19.15,22000.0,17.1215,17.1304,17.1125,17.1215,22000.0
2009-09-17 14:15:00,19.16,19.16,19.14,19.14,24800.0,17.1304,17.1304,17.1125,17.1125,24800.0
2009-09-17 14:20:00,19.14,19.14,19.11,19.11,19800.0,17.1125,17.1125,17.0857,17.0857,19800.0
2009-09-17 14:25:00,19.12,19.16,19.12,19.16,54600.0,17.0947,17.1304,17.0947,17.1304,54600.0
2009-09-17 14:30:00,19.16,19.18,19.15,19.15,36800.0,17.1304,17.1483,17.1215,17.1215,36800.0
2009-09-17 14:35:00,19.15,19.15,19.11,19.11,65400.0,17.1215,17.1215,17.0857,17.0857,65400.0
2009-09-17 14:40:00,19.11,19.16,19.11,19.16,31400.0,17.0857,17.1304,17.0857,17.1304,31400.0
2009-09-17 14:45:00,19.16,19.17,19.14,19.16,41200.0,17.1304,17.1394,17.1125,17.1304,41200.0
2009-09-17 14:50:00,19.17,19.19,19.16,19.18,45800.0,17.1394,17.1572,17.1304,17.1483,45800.0
2009-09-17 14:55:00,19.18,19.18,19.17,19.18,23000.0,17.1483,17.1483,17.1394,17.1483,23000.0
2009-09-17 15:00:00,19.18,19.2,19.18,19.19,42400.0,17.1483,17.1662,17.1483,17.1572,42400.0
2009-09-17 15:05:00,19.19,19.21,19.18,19.21,84600.0,17.1572,17.1751,17.1483,17.1751,84600.0
2009-09-17 15:10:00,19.2,19.21,19.2,19.21,33600.0,17.1662,17.1751,17.1662,17.1751,33600.0
2009-09-17 15:15:00,19.2,19.21,19.18,19.18,162200.0,17.1662,17.1751,17.1483,17.1483,162200.0
2009-09-17 15:20:00,19.18,19.21,19.17,19.19,97600.0,17.1483,17.1751,17.1394,17.1572,97600.0
2009-09-17 15:25:00,19.2,19.21,19.16,19.17,92400.0,17.1662,17.1751,17.1304,17.1394,92400.0
2009-09-17 15:30:00,19.18,19.18,19.17,19.18,47000.0,17.1483,17.1483,17.1394,17.1483,47000.0
2009-09-17 15:35:00,19.18,19.2,19.17,19.2,66600.0,17.1483,17.1662,17.1394,17.1662,66600.0
2009-09-17 15:40:00,19.2,19.21,19.18,19.18,114800.0,17.1662,17.1751,17.1483,17.1483,114800.0
2009-09-17 15:45:00,19.18,19.18,19.18,19.18,59600.0,17.1483,17.1483,17.1483,17.1483,59600.0
2009-09-17 15:50:00,19.18,19.18,19.11,19.11,190800.0,17.1483,17.1483,17.0857,17.0857,190800.0
2009-09-17 15:55:00,19.11,19.15,19.11,19.14,422000.0,17.0857,17.1215,17.0857,17.1125,422000.0
2009-09-18 09:30:00,19.36,19.36,19.25,19.33,1496200.0,17.3092,17.3092,17.2109,17.2824,1496200.0
2009-09-18 09:35:00,19.34,19.35,19.21,19.25,143200.0,17.2914,17.3003,17.1751,17.2109,143200.0
2009-09-18 09:40:00,19.25,19.28,19.18,19.27,61800.0,17.2109,17.2377,17.1483,17.2288,61800.0
2009-09-18 09:45:00,19.27,19.34,19.23,19.3,134000.0,17.2288,17.2914,17.193,17.2556,134000.0
2009-09-18 09:50:00,19.31,19.32,19.18,19.2,65200.0,17.2645,17.2735,17.1483,17.1662,65200.0
2009-09-18 09:55:00,19.2,19.21,19.17,19.2,68800.0,17.1662,17.1751,17.1394,17.1662,68800.0
2009-09-18 10:00:00,19.21,19.21,19.16,19.17,32000.0,17.1751,17.1751,17.1304,17.1394,32000.0
2009-09-18 10:05:00,19.17,19.17,19.09,19.09,121200.0,17.1394,17.1394,17.0678,17.0678,121200.0
2009-09-18 10:10:00,19.09,19.09,19.06,19.07,92800.0,17.0678,17.0678,17.041,17.05,92800.0
2009-09-18 10:15:00,19.07,19.08,19.04,19.04,61800.0,17.05,17.0589,17.0231,17.0231,61800.0
2009-09-18 10:20:00,19.04,19.08,19.04,19.08,68200.0,17.0231,17.0589,17.0231,17.0589,68200.0
2009-09-18 10:25:00,19.07,19.08,19.03,19.06,60200.0,17.05,17.0589,17.0142,17.041,60200.0
2009-09-18 10:30:00,19.06,19.11,19.04,19.11,45800.0,17.041,17.0857,17.0231,17.0857,45800.0
2009-09-18 10:35:00,19.13,19.17,19.12,19.16,48200.0,17.1036,17.1394,17.0947,17.1304,48200.0
2009-09-18 10:40:00,19.16,19.2,19.15,19.2,31000.0,17.1304,17.1662,17.1215,17.1662,31000.0
2009-09-18 10:45:00,19.19,19.19,19.11,19.18,63200.0,17.1572,17.1572,17.0857,17.1483,63200.0
2009-09-18 10:50:00,19.18,19.23,19.18,19.22,62200.0,17.1483,17.193,17.1483,17.1841,62200.0
2009-09-18 10:55:00,19.23,19.25,19.22,19.25,72800.0,17.193,17.2109,17.1841,17.2109,72800.0
2009-09-18 11:00:00,19.25,19.25,19.18,19.18,36000.0,17.2109,17.2109,17.1483,17.1483,36000.0
2009-09-18 11:05:00,19.18,19.18,19.14,19.16,45400.0,17.1483,17.1483,17.1125,17.1304,45400.0
2009-09-18 11:10:00,19.16,19.18,19.13,19.14,61800.0,17.1304,17.1483,17.1036,17.1125,61800.0
2009-09-18 11:15:00,19.14,19.14,19.11,19.14,67800.0,17.1125,17.1125,17.0857,17.1125,67800.0
2009-09-18 11:20:00,19.14,19.15,19.11,19.14,77600.0,17.1125,17.1215,17.0857,17.1125,77600.0
2009-09-18 11:25:00,19.14,19.19,19.14,19.19,40000.0,17.1125,17.1572,17.1125,17.1572,40000.0
2009-09-18 11:30:00,19.19,19.2,19.17,19.17,34200.0,17.1572,17.1662,17.1394,17.1394,34200.0
2009-09-18 11:35:00,19.17,19.17,19.15,19.17,20600.0,17.1394,17.1394,17.1215,17.1394,20600.0
2009-09-18 11:40:00,19.18,19.23,19.18,19.2,37200.0,17.1483,17.193,17.1483,17.1662,37200.0
2009-09-18 11:45:00,19.2,19.21,19.18,19.2,15000.0,17.1662,17.1751,17.1483,17.1662,15000.0
2009-09-18 11:50:00,19.2,19.2,19.19,19.2,16000.0,17.1662,17.1662,17.1572,17.1662,16000.0
2009-09-18 11:55:00,19.2,19.21,19.16,19.16,40800.0,17.1662,17.1751,17.1304,17.1304,40800.0
2009-09-18 12:00:00,19.15,19.16,19.13,19.13,48800.0,17.1215,17.1304,17.1036,17.1036,48800.0
2009-09-18 12:05:00,19.13,19.16,19.13,19.15,37400.0,17.1036,17.1304,17.1036,17.1215,37400.0
2009-09-18 12:10:00,19.15,19.19,19.15,19.18,62400.0,17.1215,17.1572,17.1215,17.1483,62400.0
2009-09-18 12:15:00,19.17,19.2,19.17,19.19,21200.0,17.1394,17.1662,17.1394,17.1572,21200.0
2009-09-18 12:20:00,19.19,19.19,19.13,19.13,18800.0,17.1572,17.1572,17.1036,17.1036,18800.0
2009-09-18 12:25:00,19.13,19.13,19.12,19.12,7400.0,17.1036,17.1036,17.0947,17.0947,7400.0
2009-09-18 12:30:00,19.12,19.14,19.12,19.14,20400.0,17.0947,17.1125,17.0947,17.1125,20400.0
2009-09-18 12:35:00,19.14,19.14,19.13,19.14,9800.0,17.1125,17.1125,17.1036,17.1125,9800.0
2009-09-18 12:40:00,19.15,19.17,19.14,19.17,15800.0,17.1215,17.1394,17.1125,17.1394,15800.0
2009-09-18 12:45:00,19.17,19.18,19.17,19.18,9800.0,17.1394,17.1483,17.1394,17.1483,9800.0
2009-09-18 12:50:00,19.18,19.18,19.17,19.18,11600.0,17.1483,17.1483,17.1394,17.1483,11600.0
2009-09-18 12:55:00,19.18,19.23,19.18,19.23,36000.0,17.1483,17.193,17.1483,17.193,36000.0
2009-09-18 13:00:00,19.23,19.25,19.23,19.25,47200.0,17.193,17.2109,17.193,17.2109,47200.0
2009-09-18 13:05:00,19.25,19.25,19.24,19.24,22200.0,17.2109,17.2109,17.202,17.202,22200.0
2009-09-18 13:10:00,19.24,19.24,19.23,19.23,35400.0,17.202,17.202,17.193,17.193,35400.0
2009-09-18 13:15:00,19.23,19.23,19.18,19.2,22200.0,17.193,17.193,17.1483,17.1662,22200.0
2009-09-18 13:20:00,19.2,19.21,19.2,19.21,7200.0,17.1662,17.1751,17.1662,17.1751,7200.0
2009-09-18 13:25:00,19.21,19.22,19.21,19.22,4000.0,17.1751,17.1841,17.1751,17.1841,4000.0
2009-09-18 13:30:00,19.21,19.22,19.21,19.21,15000.0,17.1751,17.1841,17.1751,17.1751,15000.0
2009-09-18 13:35:00,19.21,19.22,19.21,19.22,12400.0,17.1751,17.1841,17.1751,17.1841,12400.0
2009-09-18 13:40:00,19.21,19.22,19.21,19.22,5200.0,17.1751,17.1841,17.1751,17.1841,5200.0
2009-09-18 13:45:00,19.22,19.25,19.22,19.25,36600.0,17.1841,17.2109,17.1841,17.2109,36600.0
2009-09-18 13:50:00,19.25,19.25,19.24,19.24,15600.0,17.2109,17.2109,17.202,17.202,15600.0
2009-09-18 13:55:00,19.24,19.25,19.24,19.25,6400.0,17.202,17.2109,17.202,17.2109,6400.0
2009-09-18 14:00:00,19.25,19.25,19.23,19.24,31600.0,17.2109,17.2109,17.193,17.202,31600.0
2009-09-18 14:05:00,19.23,19.24,19.23,19.23,16800.0,17.193,17.202,17.193,17.193,16800.0
2009-09-18 14:10:00,19.23,19.25,19.22,19.25,16400.0,17.193,17.2109,17.1841,17.2109,16400.0
2009-09-18 14:15:00,19.25,19.25,19.23,19.24,14800.0,17.2109,17.2109,17.193,17.202,14800.0
2009-09-18 14:20:00,19.24,19.25,19.24,19.25,19600.0,17.202,17.2109,17.202,17.2109,19600.0
2009-09-18 14:25:00,19.25,19.3,19.25,19.28,149000.0,17.2109,17.2556,17.2109,17.2377,149000.0
2009-09-18 14:30:00,19.28,19.3,19.27,19.29,93600.0,17.2377,17.2556,17.2288,17.2467,93600.0
2009-09-18 14:35:00,19.29,19.3,19.28,19.29,74400.0,17.2467,17.2556,17.2377,17.2467,74400.0
2009-09-18 14:40:00,19.28,19.29,19.28,19.28,23800.0,17.2377,17.2467,17.2377,17.2377,23800.0
2009-09-18 14:45:00,19.28,19.29,19.27,19.29,68200.0,17.2377,17.2467,17.2288,17.2467,68200.0
2009-09-18 14:50:00,19.28,19.31,19.28,19.3,62600.0,17.2377,17.2645,17.2377,17.2556,62600.0
2009-09-18 14:55:00,19.31,19.31,19.29,19.31,103600.0,17.2645,17.2645,17.2467,17.2645,103600.0
2009-09-18 15:00:00,19.3,19.31,19.29,19.31,88200.0,17.2556,17.2645,17.2467,17.2645,88200.0
2009-09-18 15:05:00,19.31,19.32,19.29,19.3,52600.0,17.2645,17.2735,17.2467,17.2556,52600.0
2009-09-18 15:10:00,19.3,19.32,19.3,19.3,41800.0,17.2556,17.2735,17.2556,17.2556,41800.0
2009-09-18 15:15:00,19.31,19.31,19.3,19.3,21000.0,17.2645,17.2645,17.2556,17.2556,21000.0
2009-09-18 15:20:00,19.3,19.3,19.28,19.29,93000.0,17.2556,17.2556,17.2377,17.2467,93000.0
2009-09-18 15:25:00,19.29,19.31,19.29,19.31,53800.0,17.2467,17.2645,17.2467,17.2645,53800.0
2009-09-18 15:30:00,19.31,19.32,19.3,19.31,73800.0,17.2645,17.2735,17.2556,17.2645,73800.0
2009-09-18 15:35:00,19.3,19.31,19.3,19.3,53600.0,17.2556,17.2645,17.2556,17.2556,53600.0
2009-09-18 15:40:00,19.3,19.33,19.3,19.3,304800.0,17.2556,17.2824,17.2556,17.2556,304800.0
2009-09-18 15:45:00,19.3,19.34,19.3,19.3,189800.0,17.2556,17.2914,17.2556,17.2556,189800.0
2009-09-18 15:50:00,19.3,19.31,19.27,19.27,260200.0,17.2556,17.2645,17.2288,17.2288,260200.0
2009-09-18 15:55:00,19.27,19.28,19.26,19.27,197000.0,17.2288,17.2377,17.2198,17.2288,197000.0
2009-09-21 09:30:00,19.19,19.33,19.19,19.29,166200.0,17.1572,17.2824,17.1572,17.2467,166200.0
2009-09-21 09:35:00,19.29,19.34,19.27,19.3,100200.0,17.2467,17.2914,17.2288,17.2556,100200.0
2009-09-21 09:40:00,19.3,19.42,19.29,19.38,107200.0,17.2556,17.3629,17.2467,17.3271,107200.0
2009-09-21 09:45:00,19.39,19.4,19.35,19.36,150000.0,17.3361,17.345,17.3003,17.3092,150000.0
2009-09-21 09:50:00,19.36,19.41,19.33,19.35,226800.0,17.3092,17.3539,17.2824,17.3003,226800.0
2009-09-21 09:55:00,19.35,19.35,19.27,19.29,136400.0,17.3003,17.3003,17.2288,17.2467,136400.0
2009-09-21 10:00:00,19.29,19.39,19.27,19.36,141800.0,17.2467,17.3361,17.2288,17.3092,141800.0
2009-09-21 10:05:00,19.36,19.41,19.36,19.38,83400.0,17.3092,17.3539,17.3092,17.3271,83400.0
2009-09-21 10:10:00,19.38,19.39,19.33,19.38,51000.0,17.3271,17.3361,17.2824,17.3271,51000.0
2009-09-21 10:15:00,19.39,19.41,19.36,19.4,104000.0,17.3361,17.3539,17.3092,17.345,104000.0
2009-09-21 10:20:00,19.41,19.49,19.41,19.49,142200.0,17.3539,17.4255,17.3539,17.4255,142200.0
2009-09-21 10:25:00,19.49,19.49,19.45,19.46,113200.0,17.4255,17.4255,17.3897,17.3986,113200.0
2009-09-21 10:30:00,19.45,19.45,19.39,19.39,48000.0,17.3897,17.3897,17.3361,17.3361,48000.0
2009-09-21 10:35:00,19.39,19.43,19.39,19.43,47800.0,17.3361,17.3718,17.3361,17.3718,47800.0
2009-09-21 10:40:00,19.43,19.43,19.37,19.4,58600.0,17.3718,17.3718,17.3182,17.345,58600.0
2009-09-21 10:45:00,19.4,19.41,19.38,19.38,61200.0,17.345,17.3539,17.3271,17.3271,61200.0
2009-09-21 10:50:00,19.38,19.45,19.38,19.41,56200.0,17.3271,17.3897,17.3271,17.3539,56200.0
2009-09-21 10:55:00,19.41,19.41,19.39,19.41,26800.0,17.3539,17.3539,17.3361,17.3539,26800.0
2009-09-21 11:00:00,19.41,19.42,19.39,19.39,28600.0,17.3539,17.3629,17.3361,17.3361,28600.0
2009-09-21 11:05:00,19.39,19.46,19.39,19.44,52000.0,17.3361,17.3986,17.3361,17.3808,52000.0
2009-09-21 11:10:00,19.45,19.46,19.44,19.46,49400.0,17.3897,17.3986,17.3808,17.3986,49400.0
2009-09-21 11:15:00,19.46,19.48,19.45,19.47,34400.0,17.3986,17.4165,17.3897,17.4076,34400.0
2009-09-21 11:20:00,19.47,19.49,19.46,19.48,43000.0,17.4076,17.4255,17.3986,17.4165,43000.0
2009-09-21 11:25:00,19.48,19.5,19.47,19.48,71200.0,17.4165,17.4344,17.4076,17.4165,71200.0
2009-09-21 11:30:00,19.48,19.52,19.48,19.51,39600.0,17.4165,17.4523,17.4165,17.4434,39600.0
2009-09-21 11:35:00,19.5,19.54,19.5,19.53,36000.0,17.4344,17.4702,17.4344,17.4612,36000.0
2009-09-21 11:40:00,19.53,19.55,19.5,19.5,49400.0,17.4612,17.4791,17.4344,17.4344,49400.0
2009-09-21 11:45:00,19.5,19.5,19.46,19.47,38000.0,17.4344,17.4344,17.3986,17.4076,38000.0
2009-09-21 11:50:00,19.47,19.47,19.46,19.47,17600.0,17.4076,17.4076,17.3986,17.4076,17600.0
2009-09-21 11:55:00,19.47,19.49,19.44,19.46,100000.0,17.4076,17.4255,17.3808,17.3986,100000.0
2009-09-21 12:00:00,19.45,19.48,19.45,19.45,80400.0,17.3897,17.4165,17.3897,17.3897,80400.0
2009-09-21 12:05:00,19.45,19.46,19.43,19.43,20800.0,17.3897,17.3986,17.3718,17.3718,20800.0
2009-09-21 12:10:00,19.43,19.44,19.43,19.43,15600.0,17.3718,17.3808,17.3718,17.3718,15600.0
2009-09-21 12:15:00,19.43,19.43,19.41,19.42,28600.0,17.3718,17.3718,17.3539,17.3629,28600.0
2009-09-21 12:20:00,19.41,19.42,19.4,19.41,30400.0,17.3539,17.3629,17.345,17.3539,30400.0
2009-09-21 12:25:00,19.4,19.43,19.4,19.42,29400.0,17.345,17.3718,17.345,17.3629,29400.0
2009-09-21 12:30:00,19.42,19.43,19.4,19.4,35000.0,17.3629,17.3718,17.345,17.345,35000.0
2009-09-21 12:35:00,19.41,19.42,19.4,19.41,62400.0,17.3539,17.3629,17.345,17.3539,62400.0
2009-09-21 12:40:00,19.42,19.43,19.38,19.38,46000.0,17.3629,17.3718,17.3271,17.3271,46000.0
2009-09-21 12:45:00,19.38,19.39,19.36,19.36,48600.0,17.3271,17.3361,17.3092,17.3092,48600.0
2009-09-21 12:50:00,19.36,19.38,19.35,19.36,108800.0,17.3092,17.3271,17.3003,17.3092,108800.0
2009-09-21 12:55:00,19.36,19.36,19.33,19.36,85800.0,17.3092,17.3092,17.2824,17.3092,85800.0
2009-09-21 13:00:00,19.36,19.36,19.36,19.36,23400.0,17.3092,17.3092,17.3092,17.3092,23400.0
2009-09-21 13:05:00,19.36,19.36,19.32,19.33,44000.0,17.3092,17.3092,17.2735,17.2824,44000.0
2009-09-21 13:10:00,19.33,19.33,19.31,19.33,36200.0,17.2824,17.2824,17.2645,17.2824,36200.0
2009-09-21 13:15:00,19.32,19.33,19.32,19.32,51600.0,17.2735,17.2824,17.2735,17.2735,51600.0
2009-09-21 13:20:00,19.32,19.33,19.32,19.32,5000.0,17.2735,17.2824,17.2735,17.2735,5000.0
2009-09-21 13:25:00,19.33,19.34,19.32,19.34,46800.0,17.2824,17.2914,17.2735,17.2914,46800.0
2009-09-21 13:30:00,19.34,19.35,19.32,19.34,202600.0,17.2914,17.3003,17.2735,17.2914,202600.0
2009-09-21 13:35:00,19.34,19.35,19.33,19.34,55800.0,17.2914,17.3003,17.2824,17.2914,55800.0
2009-09-21 13:40:00,19.34,19.35,19.34,19.34,19000.0,17.2914,17.3003,17.2914,17.2914,19000.0
2009-09-21 13:45:00,19.34,19.35,19.34,19.35,15600.0,17.2914,17.3003,17.2914,17.3003,15600.0
2009-09-21 13:50:00,19.35,19.39,19.35,19.39,53000.0,17.3003,17.3361,17.3003,17.3361,53000.0
2009-09-21 13:55:00,19.39,19.41,19.39,19.41,70400.0,17.3361,17.3539,17.3361,17.3539,70400.0
2009-09-21 14:00:00,19.42,19.43,19.41,19.43,76800.0,17.3629,17.3718,17.3539,17.3718,76800.0
2009-09-21 14:05:00,19.43,19.44,19.42,19.42,72400.0,17.3718,17.3808,17.3629,17.3629,72400.0
2009-09-21 14:10:00,19.42,19.42,19.36,19.36,59000.0,17.3629,17.3629,17.3092,17.3092,59000.0
2009-09-21 14:15:00,19.36,19.37,19.36,19.36,26200.0,17.3092,17.3182,17.3092,17.3092,26200.0
2009-09-21 14:20:00,19.37,19.39,19.37,19.39,11600.0,17.3182,17.3361,17.3182,17.3361,11600.0
2009-09-21 14:25:00,19.39,19.39,19.37,19.37,16400.0,17.3361,17.3361,17.3182,17.3182,16400.0
2009-09-21 14:30:00,19.37,19.38,19.36,19.36,74800.0,17.3182,17.3271,17.3092,17.3092,74800.0
2009-09-21 14:35:00,19.36,19.36,19.34,19.34,100000.0,17.3092,17.3092,17.2914,17.2914,100000.0
2009-09-21 14:40:00,19.34,19.38,19.34,19.37,101800.0,17.2914,17.3271,17.2914,17.3182,101800.0
2009-09-21 14:45:00,19.38,19.39,19.36,19.39,55600.0,17.3271,17.3361,17.3092,17.3361,55600.0
2009-09-21 14:50:00,19.39,19.4,19.38,19.4,26600.0,17.3361,17.345,17.3271,17.345,26600.0
2009-09-21 14:55:00,19.4,19.4,19.39,19.39,18000.0,17.345,17.345,17.3361,17.3361,18000.0
2009-09-21 15:00:00,19.39,19.4,19.39,19.39,36200.0,17.3361,17.345,17.3361,17.3361,36200.0
2009-09-21 15:05:00,19.39,19.39,19.38,19.38,19200.0,17.3361,17.3361,17.3271,17.3271,19200.0
2009-09-21 15:10:00,19.38,19.38,19.38,19.38,10400.0,17.3271,17.3271,17.3271,17.3271,10400.0
2009-09-21 15:15:00,19.38,19.43,19.38,19.42,82000.0,17.3271,17.3718,17.3271,17.3629,82000.0
2009-09-21 15:20:00,19.42,19.42,19.39,19.39,44200.0,17.3629,17.3629,17.3361,17.3361,44200.0
2009-09-21 15:25:00,19.39,19.39,19.39,19.39,31800.0,17.3361,17.3361,17.3361,17.3361,31800.0
2009-09-21 15:30:00,19.39,19.39,19.36,19.36,140000.0,17.3361,17.3361,17.3092,17.3092,140000.0
2009-09-21 15:35:00,19.36,19.4,19.36,19.39,94800.0,17.3092,17.345,17.3092,17.3361,94800.0
2009-09-21 15:40:00,19.39,19.41,19.39,19.4,105200.0,17.3361,17.3539,17.3361,17.345,105200.0
2009-09-21 15:45:00,19.4,19.4,19.36,19.36,144600.0,17.345,17.345,17.3092,17.3092,144600.0
2009-09-21 15:50:00,19.36,19.38,19.35,19.38,127400.0,17.3092,17.3271,17.3003,17.3271,127400.0
2009-09-21 15:55:00,19.38,19.4,19.38,19.4,237400.0,17.3271,17.345,17.3271,17.345,237400.0
2009-09-22 09:30:00,19.53,19.56,19.43,19.47,165000.0,17.4612,17.4881,17.3718,17.4076,165000.0
2009-09-22 09:35:00,19.47,19.5,19.42,19.49,97800.0,17.4076,17.4344,17.3629,17.4255,97800.0
2009-09-22 09:40:00,19.48,19.5,19.43,19.43,74800.0,17.4165,17.4344,17.3718,17.3718,74800.0
2009-09-22 09:45:00,19.43,19.45,19.41,19.42,63600.0,17.3718,17.3897,17.3539,17.3629,63600.0
2009-09-22 09:50:00,19.43,19.52,19.43,19.52,96200.0,17.3718,17.4523,17.3718,17.4523,96200.0
2009-09-22 09:55:00,19.52,19.52,19.46,19.46,43800.0,17.4523,17.4523,17.3986,17.3986,43800.0
2009-09-22 10:00:00,19.45,19.46,19.42,19.46,53800.0,17.3897,17.3986,17.3629,17.3986,53800.0
2009-09-22 10:05:00,19.46,19.5,19.45,19.5,32400.0,17.3986,17.4344,17.3897,17.4344,32400.0
2009-09-22 10:10:00,19.5,19.52,19.5,19.52,36200.0,17.4344,17.4523,17.4344,17.4523,36200.0
2009-09-22 10:15:00,19.51,19.51,19.48,19.49,62800.0,17.4434,17.4434,17.4165,17.4255,62800.0
2009-09-22 10:20:00,19.49,19.5,19.48,19.5,27600.0,17.4255,17.4344,17.4165,17.4344,27600.0
2009-09-22 10:25:00,19.5,19.5,19.46,19.46,33200.0,17.4344,17.4344,17.3986,17.3986,33200.0
2009-09-22 10:30:00,19.47,19.48,19.43,19.45,71000.0,17.4076,17.4165,17.3718,17.3897,71000.0
2009-09-22 10:35:00,19.44,19.5,19.43,19.5,79000.0,17.3808,17.4344,17.3718,17.4344,79000.0
2009-09-22 10:40:00,19.5,19.5,19.48,19.5,66200.0,17.4344,17.4344,17.4165,17.4344,66200.0
2009-09-22 10:45:00,19.5,19.51,19.48,19.49,41600.0,17.4344,17.4434,17.4165,17.4255,41600.0
2009-09-22 10:50:00,19.49,19.5,19.49,19.5,15400.0,17.4255,17.4344,17.4255,17.4344,15400.0
2009-09-22 10:55:00,19.5,19.51,19.5,19.5,23600.0,17.4344,17.4434,17.4344,17.4344,23600.0
2009-09-22 11:00:00,19.5,19.51,19.5,19.5,17200.0,17.4344,17.4434,17.4344,17.4344,17200.0
2009-09-22 11:05:00,19.51,19.53,19.5,19.53,39600.0,17.4434,17.4612,17.4344,17.4612,39600.0
2009-09-22 11:10:00,19.52,19.53,19.52,19.52,21200.0,17.4523,17.4612,17.4523,17.4523,21200.0
2009-09-22 11:15:00,19.52,19.56,19.52,19.56,96800.0,17.4523,17.4881,17.4523,17.4881,96800.0
2009-09-22 11:20:00,19.56,19.58,19.56,19.57,38400.0,17.4881,17.5059,17.4881,17.497,38400.0
2009-09-22 11:25:00,19.56,19.59,19.56,19.57,55800.0,17.4881,17.5149,17.4881,17.497,55800.0
2009-09-22 11:30:00,19.57,19.59,19.57,19.58,22800.0,17.497,17.5149,17.497,17.5059,22800.0
2009-09-22 11:35:00,19.58,19.58,19.55,19.55,73800.0,17.5059,17.5059,17.4791,17.4791,73800.0
2009-09-22 11:40:00,19.55,19.58,19.55,19.58,94200.0,17.4791,17.5059,17.4791,17.5059,94200.0
2009-09-22 11:45:00,19.57,19.61,19.57,19.61,151400.0,17.497,17.5328,17.497,17.5328,151400.0
2009-09-22 11:50:00,19.61,19.65,19.6,19.65,108000.0,17.5328,17.5685,17.5238,17.5685,108000.0
2009-09-22 11:55:00,19.65,19.65,19.6,19.6,97000.0,17.5685,17.5685,17.5238,17.5238,97000.0
2009-09-22 12:00:00,19.6,19.63,19.6,19.61,65000.0,17.5238,17.5506,17.5238,17.5328,65000.0
2009-09-22 12:05:00,19.61,19.62,19.61,19.61,41600.0,17.5328,17.5417,17.5328,17.5328,41600.0
2009-09-22 12:10:00,19.61,19.65,19.61,19.64,93600.0,17.5328,17.5685,17.5328,17.5596,93600.0
2009-09-22 12:15:00,19.63,19.64,19.63,19.63,11800.0,17.5506,17.5596,17.5506,17.5506,11800.0
2009-09-22 12:20:00,19.62,19.63,19.61,19.61,30000.0,17.5417,17.5506,17.5328,17.5328,30000.0
2009-09-22 12:25:00,19.61,19.61,19.59,19.6,27000.0,17.5328,17.5328,17.5149,17.5238,27000.0
2009-09-22 12:30:00,19.6,19.61,19.6,19.6,31800.0,17.5238,17.5328,17.5238,17.5238,31800.0
2009-09-22 12:35:00,19.61,19.61,19.59,19.6,62400.0,17.5328,17.5328,17.5149,17.5238,62400.0
2009-09-22 12:40:00,19.6,19.6,19.59,19.6,38200.0,17.5238,17.5238,17.5149,17.5238,38200.0
2009-09-22 12:45:00,19.61,19.61,19.6,19.61,15800.0,17.5328,17.5328,17.5238,17.5328,15800.0
2009-09-22 12:50:00,19.61,19.61,19.6,19.6,66600.0,17.5328,17.5328,17.5238,17.5238,66600.0
2009-09-22 12:55:00,19.6,19.6,19.59,19.59,14000.0,17.5238,17.5238,17.5149,17.5149,14000.0
2009-09-22 13:00:00,19.59,19.61,19.59,19.61,19600.0,17.5149,17.5328,17.5149,17.5328,19600.0
2009-09-22 13:05:00,19.6,19.61,19.59,19.6,20200.0,17.5238,17.5328,17.5149,17.5238,20200.0
2009-09-22 13:10:00,19.6,19.61,19.56,19.58,64800.0,17.5238,17.5328,17.4881,17.5059,64800.0
2009-09-22 13:15:00,19.58,19.61,19.58,19.61,46200.0,17.5059,17.5328,17.5059,17.5328,46200.0
2009-09-22 13:20:00,19.6,19.61,19.55,19.57,71200.0,17.5238,17.5328,17.4791,17.497,71200.0
2009-09-22 13:25:00,19.57,19.59,19.57,19.57,23000.0,17.497,17.5149,17.497,17.497,23000.0
2009-09-22 13:30:00,19.57,19.6,19.57,19.59,37600.0,17.497,17.5238,17.497,17.5149,37600.0
2009-09-22 13:35:00,19.6,19.6,19.56,19.56,32600.0,17.5238,17.5238,17.4881,17.4881,32600.0
2009-09-22 13:40:00,19.56,19.58,19.55,19.58,31200.0,17.4881,17.5059,17.4791,17.5059,31200.0
2009-09-22 13:45:00,19.58,19.6,19.58,19.6,22800.0,17.5059,17.5238,17.5059,17.5238,22800.0
2009-09-22 13:50:00,19.6,19.61,19.6,19.6,31000.0,17.5238,17.5328,17.5238,17.5238,31000.0
2009-09-22 13:55:00,19.6,19.61,19.59,19.59,27800.0,17.5238,17.5328,17.5149,17.5149,27800.0
2009-09-22 14:00:00,19.6,19.63,19.59,19.6,53800.0,17.5238,17.5506,17.5149,17.5238,53800.0
2009-09-22 14:05:00,19.59,19.61,19.59,19.6,38600.0,17.5149,17.5328,17.5149,17.5238,38600.0
2009-09-22 14:10:00,19.6,19.62,19.6,19.61,53400.0,17.5238,17.5417,17.5238,17.5328,53400.0
2009-09-22 14:15:00,19.61,19.63,19.61,19.63,37400.0,17.5328,17.5506,17.5328,17.5506,37400.0
2009-09-22 14:20:00,19.62,19.64,19.61,19.64,62800.0,17.5417,17.5596,17.5328,17.5596,62800.0
2009-09-22 14:25:00,19.64,19.66,19.63,19.64,100800.0,17.5596,17.5775,17.5506,17.5596,100800.0
2009-09-22 14:30:00,19.65,19.65,19.63,19.63,46600.0,17.5685,17.5685,17.5506,17.5506,46600.0
2009-09-22 14:35:00,19.63,19.63,19.61,19.62,48600.0,17.5506,17.5506,17.5328,17.5417,48600.0
2009-09-22 14:40:00,19.61,19.65,19.61,19.64,37800.0,17.5328,17.5685,17.5328,17.5596,37800.0
2009-09-22 14:45:00,19.64,19.64,19.64,19.64,31000.0,17.5596,17.5596,17.5596,17.5596,31000.0
2009-09-22 14:50:00,19.64,19.65,19.64,19.65,26600.0,17.5596,17.5685,17.5596,17.5685,26600.0
2009-09-22 14:55:00,19.65,19.66,19.64,19.65,42200.0,17.5685,17.5775,17.5596,17.5685,42200.0
2009-09-22 15:00:00,19.66,19.66,19.64,19.64,43800.0,17.5775,17.5775,17.5596,17.5596,43800.0
2009-09-22 15:05:00,19.64,19.64,19.63,19.64,35000.0,17.5596,17.5596,17.5506,17.5596,35000.0
2009-09-22 15:10:00,19.64,19.64,19.61,19.61,63800.0,17.5596,17.5596,17.5328,17.5328,63800.0
2009-09-22 15:15:00,19.61,19.64,19.61,19.64,70400.0,17.5328,17.5596,17.5328,17.5596,70400.0
2009-09-22 15:20:00,19.64,19.66,19.6,19.63,142600.0,17.5596,17.5775,17.5238,17.5506,142600.0
2009-09-22 15:25:00,19.63,19.66,19.63,19.65,63200.0,17.5506,17.5775,17.5506,17.5685,63200.0
2009-09-22 15:30:00,19.65,19.67,19.65,19.65,98400.0,17.5685,17.5864,17.5685,17.5685,98400.0
2009-09-22 15:35:00,19.65,19.65,19.63,19.65,64800.0,17.5685,17.5685,17.5506,17.5685,64800.0
2009-09-22 15:40:00,19.66,19.68,19.65,19.66,119200.0,17.5775,17.5953,17.5685,17.5775,119200.0
2009-09-22 15:45:00,19.67,19.67,19.65,19.65,74400.0,17.5864,17.5864,17.5685,17.5685,74400.0
2009-09-22 15:50:00,19.65,19.66,19.63,19.63,167800.0,17.5685,17.5775,17.5506,17.5506,167800.0
2009-09-22 15:55:00,19.63,19.66,19.63,19.66,248000.0,17.5506,17.5775,17.5506,17.5775,248000.0
2009-09-23 09:30:00,19.67,19.7,19.55,19.6,152600.0,17.5864,17.6132,17.4791,17.5238,152600.0
2009-09-23 09:35:00,19.59,19.63,19.53,19.56,101600.0,17.5149,17.5506,17.4612,17.4881,101600.0
2009-09-23 09:40:00,19.56,19.57,19.51,19.52,83200.0,17.4881,17.497,17.4434,17.4523,83200.0
2009-09-23 09:45:00,19.52,19.54,19.49,19.53,78600.0,17.4523,17.4702,17.4255,17.4612,78600.0
2009-09-23 09:50:00,19.52,19.53,19.48,19.49,82400.0,17.4523,17.4612,17.4165,17.4255,82400.0
2009-09-23 09:55:00,19.49,19.49,19.46,19.47,103000.0,17.4255,17.4255,17.3986,17.4076,103000.0
2009-09-23 10:00:00,19.47,19.48,19.43,19.43,95600.0,17.4076,17.4165,17.3718,17.3718,95600.0
2009-09-23 10:05:00,19.43,19.45,19.4,19.4,112800.0,17.3718,17.3897,17.345,17.345,112800.0
2009-09-23 10:10:00,19.4,19.42,19.38,19.39,116200.0,17.345,17.3629,17.3271,17.3361,116200.0
2009-09-23 10:15:00,19.4,19.49,19.39,19.49,90600.0,17.345,17.4255,17.3361,17.4255,90600.0
2009-09-23 10:20:00,19.49,19.49,19.43,19.43,58800.0,17.4255,17.4255,17.3718,17.3718,58800.0
2009-09-23 10:25:00,19.43,19.45,19.39,19.41,99600.0,17.3718,17.3897,17.3361,17.3539,99600.0
2009-09-23 10:30:00,19.41,19.46,19.4,19.44,104200.0,17.3539,17.3986,17.345,17.3808,104200.0
2009-09-23 10:35:00,19.44,19.45,19.38,19.39,77200.0,17.3808,17.3897,17.3271,17.3361,77200.0
2009-09-23 10:40:00,19.38,19.4,19.36,19.4,37200.0,17.3271,17.345,17.3092,17.345,37200.0
2009-09-23 10:45:00,19.41,19.41,19.38,19.41,23000.0,17.3539,17.3539,17.3271,17.3539,23000.0
2009-09-23 10:50:00,19.41,19.42,19.38,19.41,41000.0,17.3539,17.3629,17.3271,17.3539,41000.0
2009-09-23 10:55:00,19.41,19.41,19.36,19.36,40600.0,17.3539,17.3539,17.3092,17.3092,40600.0
2009-09-23 11:00:00,19.36,19.38,19.34,19.34,77600.0,17.3092,17.3271,17.2914,17.2914,77600.0
2009-09-23 11:05:00,19.34,19.34,19.33,19.34,23000.0,17.2914,17.2914,17.2824,17.2914,23000.0
2009-09-23 11:10:00,19.34,19.35,19.33,19.35,35400.0,17.2914,17.3003,17.2824,17.3003,35400.0
2009-09-23 11:15:00,19.35,19.35,19.34,19.35,27600.0,17.3003,17.3003,17.2914,17.3003,27600.0
2009-09-23 11:20:00,19.35,19.36,19.33,19.34,54800.0,17.3003,17.3092,17.2824,17.2914,54800.0
2009-09-23 11:25:00,19.34,19.35,19.34,19.34,68400.0,17.2914,17.3003,17.2914,17.2914,68400.0
2009-09-23 11:30:00,19.35,19.36,19.34,19.35,52000.0,17.3003,17.3092,17.2914,17.3003,52000.0
2009-09-23 11:35:00,19.35,19.36,19.35,19.36,27800.0,17.3003,17.3092,17.3003,17.3092,27800.0
2009-09-23 11:40:00,19.36,19.37,19.32,19.37,65600.0,17.3092,17.3182,17.2735,17.3182,65600.0
2009-09-23 11:45:00,19.37,19.37,19.33,19.33,44600.0,17.3182,17.3182,17.2824,17.2824,44600.0
2009-09-23 11:50:00,19.33,19.34,19.32,19.34,28800.0,17.2824,17.2914,17.2735,17.2914,28800.0
2009-09-23 11:55:00,19.34,19.35,19.32,19.33,111000.0,17.2914,17.3003,17.2735,17.2824,111000.0
2009-09-23 12:00:00,19.33,19.36,19.33,19.36,95600.0,17.2824,17.3092,17.2824,17.3092,95600.0
2009-09-23 12:05:00,19.36,19.37,19.36,19.37,24600.0,17.3092,17.3182,17.3092,17.3182,24600.0
2009-09-23 12:10:00,19.37,19.39,19.35,19.38,44800.0,17.3182,17.3361,17.3003,17.3271,44800.0
2009-09-23 12:15:00,19.38,19.4,19.38,19.4,33000.0,17.3271,17.345,17.3271,17.345,33000.0
2009-09-23 12:20:00,19.41,19.42,19.4,19.41,29400.0,17.3539,17.3629,17.345,17.3539,29400.0
2009-09-23 12:25:00,19.41,19.41,19.39,19.39,58000.0,17.3539,17.3539,17.3361,17.3361,58000.0
2009-09-23 12:30:00,19.39,19.42,19.39,19.4,23000.0,17.3361,17.3629,17.3361,17.345,23000.0
2009-09-23 12:35:00,19.4,19.41,19.4,19.41,51400.0,17.345,17.3539,17.345,17.3539,51400.0
2009-09-23 12:40:00,19.41,19.43,19.41,19.42,36400.0,17.3539,17.3718,17.3539,17.3629,36400.0
2009-09-23 12:45:00,19.41,19.45,19.41,19.45,48600.0,17.3539,17.3897,17.3539,17.3897,48600.0
2009-09-23 12:50:00,19.45,19.45,19.42,19.42,20800.0,17.3897,17.3897,17.3629,17.3629,20800.0
2009-09-23 12:55:00,19.42,19.43,19.42,19.43,64600.0,17.3629,17.3718,17.3629,17.3718,64600.0
2009-09-23 13:00:00,19.43,19.44,19.41,19.43,37600.0,17.3718,17.3808,17.3539,17.3718,37600.0
2009-09-23 13:05:00,19.43,19.43,19.42,19.43,24400.0,17.3718,17.3718,17.3629,17.3718,24400.0
2009-09-23 13:10:00,19.43,19.43,19.42,19.42,26400.0,17.3718,17.3718,17.3629,17.3629,26400.0
2009-09-23 13:15:00,19.42,19.49,19.42,19.49,53200.0,17.3629,17.4255,17.3629,17.4255,53200.0
2009-09-23 13:20:00,19.48,19.49,19.46,19.47,31800.0,17.4165,17.4255,17.3986,17.4076,31800.0
2009-09-23 13:25:00,19.47,19.49,19.46,19.49,69800.0,17.4076,17.4255,17.3986,17.4255,69800.0
2009-09-23 13:30:00,19.49,19.51,19.48,19.49,113800.0,17.4255,17.4434,17.4165,17.4255,113800.0
2009-09-23 13:35:00,19.49,19.52,19.49,19.52,43400.0,17.4255,17.4523,17.4255,17.4523,43400.0
2009-09-23 13:40:00,19.51,19.52,19.5,19.52,40600.0,17.4434,17.4523,17.4344,17.4523,40600.0
2009-09-23 13:45:00,19.51,19.54,19.51,19.53,93400.0,17.4434,17.4702,17.4434,17.4612,93400.0
2009-09-23 13:50:00,19.53,19.56,19.53,19.55,56000.0,17.4612,17.4881,17.4612,17.4791,56000.0
2009-09-23 13:55:00,19.55,19.57,19.55,19.56,111000.0,17.4791,17.497,17.4791,17.4881,111000.0
2009-09-23 14:00:00,19.56,19.57,19.55,19.57,83000.0,17.4881,17.497,17.4791,17.497,83000.0
2009-09-23 14:05:00,19.57,19.58,19.56,19.57,49400.0,17.497,17.5059,17.4881,17.497,49400.0
2009-09-23 14:10:00,19.57,19.58,19.57,19.58,90400.0,17.497,17.5059,17.497,17.5059,90400.0
2009-09-23 14:15:00,19.59,19.65,19.58,19.65,137000.0,17.5149,17.5685,17.5059,17.5685,137000.0
2009-09-23 14:20:00,19.66,19.66,19.55,19.55,145600.0,17.5775,17.5775,17.4791,17.4791,145600.0
2009-09-23 14:25:00,19.55,19.61,19.55,19.61,88200.0,17.4791,17.5328,17.4791,17.5328,88200.0
2009-09-23 14:30:00,19.61,19.64,19.58,19.61,227800.0,17.5328,17.5596,17.5059,17.5328,227800.0
2009-09-23 14:35:00,19.61,19.67,19.61,19.65,261400.0,17.5328,17.5864,17.5328,17.5685,261400.0
2009-09-23 14:40:00,19.65,19.66,19.61,19.61,50000.0,17.5685,17.5775,17.5328,17.5328,50000.0
2009-09-23 14:45:00,19.61,19.63,19.6,19.61,58200.0,17.5328,17.5506,17.5238,17.5328,58200.0
2009-09-23 14:50:00,19.61,19.63,19.61,19.63,93600.0,17.5328,17.5506,17.5328,17.5506,93600.0
2009-09-23 14:55:00,19.63,19.63,19.55,19.57,176200.0,17.5506,17.5506,17.4791,17.497,176200.0
2009-09-23 15:00:00,19.57,19.59,19.57,19.58,43600.0,17.497,17.5149,17.497,17.5059,43600.0
2009-09-23 15:05:00,19.58,19.6,19.56,19.6,64600.0,17.5059,17.5238,17.4881,17.5238,64600.0
2009-09-23 15:10:00,19.6,19.6,19.54,19.55,92600.0,17.5238,17.5238,17.4702,17.4791,92600.0
2009-09-23 15:15:00,19.55,19.56,19.52,19.56,185400.0,17.4791,17.4881,17.4523,17.4881,185400.0
2009-09-23 15:20:00,19.55,19.56,19.51,19.54,145400.0,17.4791,17.4881,17.4434,17.4702,145400.0
2009-09-23 15:25:00,19.55,19.55,19.45,19.49,218400.0,17.4791,17.4791,17.3897,17.4255,218400.0
2009-09-23 15:30:00,19.49,19.49,19.42,19.45,259800.0,17.4255,17.4255,17.3629,17.3897,259800.0
2009-09-23 15:35:00,19.45,19.49,19.44,19.46,124600.0,17.3897,17.4255,17.3808,17.3986,124600.0
2009-09-23 15:40:00,19.46,19.48,19.43,19.43,95000.0,17.3986,17.4165,17.3718,17.3718,95000.0
2009-09-23 15:45:00,19.43,19.46,19.4,19.43,156600.0,17.3718,17.3986,17.345,17.3718,156600.0
2009-09-23 15:50:00,19.43,19.43,19.36,19.41,247400.0,17.3718,17.3718,17.3092,17.3539,247400.0
2009-09-23 15:55:00,19.41,19.42,19.33,19.36,323600.0,17.3539,17.3629,17.2824,17.3092,323600.0
2009-09-24 09:30:00,19.45,19.47,19.34,19.41,171800.0,17.3897,17.4076,17.2914,17.3539,171800.0
2009-09-24 09:35:00,19.41,19.41,19.32,19.32,151200.0,17.3539,17.3539,17.2735,17.2735,151200.0
2009-09-24 09:40:00,19.31,19.34,19.26,19.33,233600.0,17.2645,17.2914,17.2198,17.2824,233600.0
2009-09-24 09:45:00,19.32,19.33,19.27,19.31,193000.0,17.2735,17.2824,17.2288,17.2645,193000.0
2009-09-24 09:50:00,19.32,19.33,19.28,19.29,101400.0,17.2735,17.2824,17.2377,17.2467,101400.0
2009-09-24 09:55:00,19.29,19.35,19.29,19.32,88800.0,17.2467,17.3003,17.2467,17.2735,88800.0
2009-09-24 10:00:00,19.32,19.33,19.2,19.22,202800.0,17.2735,17.2824,17.1662,17.1841,202800.0
2009-09-24 10:05:00,19.21,19.21,19.13,19.18,110400.0,17.1751,17.1751,17.1036,17.1483,110400.0
2009-09-24 10:10:00,19.18,19.18,19.06,19.06,259000.0,17.1483,17.1483,17.041,17.041,259000.0
2009-09-24 10:15:00,19.06,19.07,19.0,19.03,235600.0,17.041,17.05,16.9874,17.0142,235600.0
2009-09-24 10:20:00,19.03,19.06,19.0,19.05,204400.0,17.0142,17.041,16.9874,17.0321,204400.0
2009-09-24 10:25:00,19.05,19.09,19.04,19.04,108600.0,17.0321,17.0678,17.0231,17.0231,108600.0
2009-09-24 10:30:00,19.04,19.04,18.93,19.0,110400.0,17.0231,17.0231,16.9248,16.9874,110400.0
2009-09-24 10:35:00,19.0,19.0,18.97,18.99,134200.0,16.9874,16.9874,16.9606,16.9784,134200.0
2009-09-24 10:40:00,19.0,19.0,18.93,18.93,188800.0,16.9874,16.9874,16.9248,16.9248,188800.0
2009-09-24 10:45:00,18.93,18.99,18.92,18.97,49400.0,16.9248,16.9784,16.9158,16.9606,49400.0
2009-09-24 10:50:00,18.96,19.01,18.96,19.0,136000.0,16.9516,16.9963,16.9516,16.9874,136000.0
2009-09-24 10:55:00,19.0,19.05,19.0,19.04,103800.0,16.9874,17.0321,16.9874,17.0231,103800.0
2009-09-24 11:00:00,19.03,19.08,19.02,19.04,81800.0,17.0142,17.0589,17.0053,17.0231,81800.0
2009-09-24 11:05:00,19.04,19.1,19.04,19.08,153400.0,17.0231,17.0768,17.0231,17.0589,153400.0
2009-09-24 11:10:00,19.08,19.13,19.08,19.09,129600.0,17.0589,17.1036,17.0589,17.0678,129600.0
2009-09-24 11:15:00,19.09,19.09,19.06,19.09,64400.0,17.0678,17.0678,17.041,17.0678,64400.0
2009-09-24 11:20:00,19.09,19.09,19.03,19.03,96200.0,17.0678,17.0678,17.0142,17.0142,96200.0
2009-09-24 11:25:00,19.04,19.08,19.03,19.08,23600.0,17.0231,17.0589,17.0142,17.0589,23600.0
2009-09-24 11:30:00,19.07,19.1,19.05,19.05,52600.0,17.05,17.0768,17.0321,17.0321,52600.0
2009-09-24 11:35:00,19.05,19.05,19.02,19.04,59400.0,17.0321,17.0321,17.0053,17.0231,59400.0
2009-09-24 11:40:00,19.05,19.08,19.04,19.08,40800.0,17.0321,17.0589,17.0231,17.0589,40800.0
2009-09-24 11:45:00,19.08,19.09,19.04,19.04,84400.0,17.0589,17.0678,17.0231,17.0231,84400.0
2009-09-24 11:50:00,19.04,19.05,18.99,18.99,89800.0,17.0231,17.0321,16.9784,16.9784,89800.0
2009-09-24 11:55:00,18.99,18.99,18.96,18.98,42200.0,16.9784,16.9784,16.9516,16.9695,42200.0
2009-09-24 12:00:00,18.98,19.02,18.97,19.01,61400.0,16.9695,17.0053,16.9606,16.9963,61400.0
2009-09-24 12:05:00,19.01,19.01,18.98,18.98,72600.0,16.9963,16.9963,16.9695,16.9695,72600.0
2009-09-24 12:10:00,18.98,19.04,18.98,19.03,50200.0,16.9695,17.0231,16.9695,17.0142,50200.0
2009-09-24 12:15:00,19.03,19.03,18.99,19.01,58200.0,17.0142,17.0142,16.9784,16.9963,58200.0
2009-09-24 12:20:00,19.0,19.03,19.0,19.0,38800.0,16.9874,17.0142,16.9874,16.9874,38800.0
2009-09-24 12:25:00,19.0,19.0,18.98,19.0,35400.0,16.9874,16.9874,16.9695,16.9874,35400.0
2009-09-24 12:30:00,19.0,19.0,18.93,18.93,86400.0,16.9874,16.9874,16.9248,16.9248,86400.0
2009-09-24 12:35:00,18.93,18.95,18.93,18.93,14600.0,16.9248,16.9427,16.9248,16.9248,14600.0
2009-09-24 12:40:00,18.94,18.95,18.93,18.95,45200.0,16.9337,16.9427,16.9248,16.9427,45200.0
2009-09-24 12:45:00,18.95,18.95,18.95,18.95,36200.0,16.9427,16.9427,16.9427,16.9427,36200.0
2009-09-24 12:50:00,18.95,18.97,18.95,18.95,75600.0,16.9427,16.9606,16.9427,16.9427,75600.0
2009-09-24 12:55:00,18.95,18.95,18.9,18.9,59400.0,16.9427,16.9427,16.898,16.898,59400.0
2009-09-24 13:00:00,18.9,18.93,18.89,18.93,109600.0,16.898,16.9248,16.889,16.9248,109600.0
2009-09-24 13:05:00,18.93,18.93,18.92,18.92,55200.0,16.9248,16.9248,16.9158,16.9158,55200.0
2009-09-24 13:10:00,18.92,18.93,18.91,18.92,86400.0,16.9158,16.9248,16.9069,16.9158,86400.0
2009-09-24 13:15:00,18.92,18.93,18.88,18.89,41200.0,16.9158,16.9248,16.8801,16.889,41200.0
2009-09-24 13:20:00,18.88,18.91,18.88,18.9,19400.0,16.8801,16.9069,16.8801,16.898,19400.0
2009-09-24 13:25:00,18.9,18.9,18.89,18.9,20200.0,16.898,16.898,16.889,16.898,20200.0
2009-09-24 13:30:00,18.9,18.9,18.89,18.9,42400.0,16.898,16.898,16.889,16.898,42400.0
2009-09-24 13:35:00,18.9,18.9,18.89,18.89,24000.0,16.898,16.898,16.889,16.889,24000.0
2009-09-24 13:40:00,18.9,18.9,18.86,18.86,72600.0,16.898,16.898,16.8622,16.8622,72600.0
2009-09-24 13:45:00,18.86,18.91,18.86,18.9,47000.0,16.8622,16.9069,16.8622,16.898,47000.0
2009-09-24 13:50:00,18.9,18.91,18.85,18.85,73000.0,16.898,16.9069,16.8533,16.8533,73000.0
2009-09-24 13:55:00,18.85,18.9,18.85,18.89,39600.0,16.8533,16.898,16.8533,16.889,39600.0
2009-09-24 14:00:00,18.89,18.91,18.89,18.91,69400.0,16.889,16.9069,16.889,16.9069,69400.0
2009-09-24 14:05:00,18.92,18.93,18.91,18.91,59000.0,16.9158,16.9248,16.9069,16.9069,59000.0
2009-09-24 14:10:00,18.91,18.91,18.89,18.9,54800.0,16.9069,16.9069,16.889,16.898,54800.0
2009-09-24 14:15:00,18.9,18.92,18.89,18.91,36800.0,16.898,16.9158,16.889,16.9069,36800.0
2009-09-24 14:20:00,18.91,18.93,18.88,18.89,45600.0,16.9069,16.9248,16.8801,16.889,45600.0
2009-09-24 14:25:00,18.89,18.93,18.89,18.92,18600.0,16.889,16.9248,16.889,16.9158,18600.0
2009-09-24 14:30:00,18.92,18.93,18.91,18.93,50200.0,16.9158,16.9248,16.9069,16.9248,50200.0
2009-09-24 14:35:00,18.93,18.96,18.93,18.95,50800.0,16.9248,16.9516,16.9248,16.9427,50800.0
2009-09-24 14:40:00,18.95,18.96,18.93,18.93,31600.0,16.9427,16.9516,16.9248,16.9248,31600.0
2009-09-24 14:45:00,18.93,18.95,18.92,18.95,43400.0,16.9248,16.9427,16.9158,16.9427,43400.0
2009-09-24 14:50:00,18.95,18.99,18.95,18.99,56000.0,16.9427,16.9784,16.9427,16.9784,56000.0
2009-09-24 14:55:00,18.99,19.0,18.98,19.0,70000.0,16.9784,16.9874,16.9695,16.9874,70000.0
2009-09-24 15:00:00,19.0,19.02,18.99,19.01,81600.0,16.9874,17.0053,16.9784,16.9963,81600.0
2009-09-24 15:05:00,19.0,19.0,18.97,18.99,39600.0,16.9874,16.9874,16.9606,16.9784,39600.0
2009-09-24 15:10:00,18.99,19.05,18.98,19.04,116600.0,16.9784,17.0321,16.9695,17.0231,116600.0
2009-09-24 15:15:00,19.04,19.04,19.01,19.02,48000.0,17.0231,17.0231,16.9963,17.0053,48000.0
2009-09-24 15:20:00,19.02,19.05,19.0,19.04,75400.0,17.0053,17.0321,16.9874,17.0231,75400.0
2009-09-24 15:25:00,19.03,19.04,19.0,19.02,35600.0,17.0142,17.0231,16.9874,17.0053,35600.0
2009-09-24 15:30:00,19.02,19.04,19.0,19.0,77600.0,17.0053,17.0231,16.9874,16.9874,77600.0
2009-09-24 15:35:00,19.0,19.0,18.95,18.95,103800.0,16.9874,16.9874,16.9427,16.9427,103800.0
2009-09-24 15:40:00,18.95,19.0,18.95,19.0,137600.0,16.9427,16.9874,16.9427,16.9874,137600.0
2009-09-24 15:45:00,19.0,19.02,18.98,18.99,125000.0,16.9874,17.0053,16.9695,16.9784,125000.0
2009-09-24 15:50:00,18.99,19.0,18.99,19.0,216400.0,16.9784,16.9874,16.9784,16.9874,216400.0
2009-09-24 15:55:00,19.0,19.0,18.95,18.96,464200.0,16.9874,16.9874,16.9427,16.9516,464200.0
2009-09-25 09:30:00,19.05,19.06,18.85,18.9,197000.0,17.0321,17.041,16.8533,16.898,197000.0
2009-09-25 09:35:00,18.9,18.93,18.85,18.91,63000.0,16.898,16.9248,16.8533,16.9069,63000.0
2009-09-25 09:40:00,18.9,18.94,18.87,18.93,125000.0,16.898,16.9337,16.8711,16.9248,125000.0
2009-09-25 09:45:00,18.93,18.99,18.89,18.89,112800.0,16.9248,16.9784,16.889,16.889,112800.0
2009-09-25 09:50:00,18.89,18.91,18.86,18.88,68600.0,16.889,16.9069,16.8622,16.8801,68600.0
2009-09-25 09:55:00,18.89,18.96,18.86,18.88,129800.0,16.889,16.9516,16.8622,16.8801,129800.0
2009-09-25 10:00:00,18.86,18.9,18.8,18.9,167600.0,16.8622,16.898,16.8086,16.898,167600.0
2009-09-25 10:05:00,18.9,18.95,18.88,18.95,116400.0,16.898,16.9427,16.8801,16.9427,116400.0
2009-09-25 10:10:00,18.95,18.95,18.9,18.9,39200.0,16.9427,16.9427,16.898,16.898,39200.0
2009-09-25 10:15:00,18.9,18.91,18.87,18.88,30200.0,16.898,16.9069,16.8711,16.8801,30200.0
2009-09-25 10:20:00,18.89,18.94,18.87,18.88,44000.0,16.889,16.9337,16.8711,16.8801,44000.0
2009-09-25 10:25:00,18.87,18.93,18.87,18.92,53600.0,16.8711,16.9248,16.8711,16.9158,53600.0
2009-09-25 10:30:00,18.92,18.95,18.92,18.94,54000.0,16.9158,16.9427,16.9158,16.9337,54000.0
2009-09-25 10:35:00,18.93,18.93,18.9,18.9,96200.0,16.9248,16.9248,16.898,16.898,96200.0
2009-09-25 10:40:00,18.9,18.95,18.89,18.93,63600.0,16.898,16.9427,16.889,16.9248,63600.0
2009-09-25 10:45:00,18.93,19.0,18.93,18.99,184200.0,16.9248,16.9874,16.9248,16.9784,184200.0
2009-09-25 10:50:00,18.99,19.02,18.95,18.96,139000.0,16.9784,17.0053,16.9427,16.9516,139000.0
2009-09-25 10:55:00,18.96,18.98,18.94,18.98,77000.0,16.9516,16.9695,16.9337,16.9695,77000.0
2009-09-25 11:00:00,18.98,19.0,18.95,19.0,92200.0,16.9695,16.9874,16.9427,16.9874,92200.0
2009-09-25 11:05:00,19.0,19.02,18.98,19.0,59200.0,16.9874,17.0053,16.9695,16.9874,59200.0
2009-09-25 11:10:00,19.0,19.0,18.93,18.98,106600.0,16.9874,16.9874,16.9248,16.9695,106600.0
2009-09-25 11:15:00,18.97,19.0,18.96,18.98,145800.0,16.9606,16.9874,16.9516,16.9695,145800.0
2009-09-25 11:20:00,18.98,19.03,18.97,18.99,96800.0,16.9695,17.0142,16.9606,16.9784,96800.0
2009-09-25 11:25:00,18.98,18.99,18.95,18.97,81400.0,16.9695,16.9784,16.9427,16.9606,81400.0
2009-09-25 11:30:00,18.97,18.97,18.9,18.91,86400.0,16.9606,16.9606,16.898,16.9069,86400.0
2009-09-25 11:35:00,18.91,18.98,18.9,18.98,100000.0,16.9069,16.9695,16.898,16.9695,100000.0
2009-09-25 11:40:00,18.97,18.99,18.95,18.97,86800.0,16.9606,16.9784,16.9427,16.9606,86800.0
2009-09-25 11:45:00,18.97,18.97,18.92,18.94,32000.0,16.9606,16.9606,16.9158,16.9337,32000.0
2009-09-25 11:50:00,18.94,18.95,18.92,18.92,23400.0,16.9337,16.9427,16.9158,16.9158,23400.0
2009-09-25 11:55:00,18.92,18.93,18.9,18.92,39400.0,16.9158,16.9248,16.898,16.9158,39400.0
2009-09-25 12:00:00,18.92,18.92,18.89,18.89,49800.0,16.9158,16.9158,16.889,16.889,49800.0
2009-09-25 12:05:00,18.89,18.91,18.88,18.89,36400.0,16.889,16.9069,16.8801,16.889,36400.0
2009-09-25 12:10:00,18.89,18.89,18.86,18.87,30600.0,16.889,16.889,16.8622,16.8711,30600.0
2009-09-25 12:15:00,18.86,18.87,18.8,18.82,72400.0,16.8622,16.8711,16.8086,16.8264,72400.0
2009-09-25 12:20:00,18.82,18.85,18.79,18.85,90200.0,16.8264,16.8533,16.7996,16.8533,90200.0
2009-09-25 12:25:00,18.86,18.9,18.86,18.88,62200.0,16.8622,16.898,16.8622,16.8801,62200.0
2009-09-25 12:30:00,18.88,18.9,18.86,18.86,32000.0,16.8801,16.898,16.8622,16.8622,32000.0
2009-09-25 12:35:00,18.86,18.89,18.85,18.87,46800.0,16.8622,16.889,16.8533,16.8711,46800.0
2009-09-25 12:40:00,18.87,18.87,18.85,18.87,48600.0,16.8711,16.8711,16.8533,16.8711,48600.0
2009-09-25 12:45:00,18.88,18.88,18.85,18.86,44200.0,16.8801,16.8801,16.8533,16.8622,44200.0
2009-09-25 12:50:00,18.86,18.89,18.86,18.88,29200.0,16.8622,16.889,16.8622,16.8801,29200.0
2009-09-25 12:55:00,18.89,18.89,18.85,18.86,26000.0,16.889,16.889,16.8533,16.8622,26000.0
2009-09-25 13:00:00,18.85,18.86,18.84,18.85,30600.0,16.8533,16.8622,16.8443,16.8533,30600.0
2009-09-25 13:05:00,18.86,18.86,18.85,18.85,8800.0,16.8622,16.8622,16.8533,16.8533,8800.0
2009-09-25 13:10:00,18.85,18.88,18.83,18.87,60000.0,16.8533,16.8801,16.8354,16.8711,60000.0
2009-09-25 13:15:00,18.86,18.88,18.85,18.86,35200.0,16.8622,16.8801,16.8533,16.8622,35200.0
2009-09-25 13:20:00,18.86,18.86,18.84,18.85,45400.0,16.8622,16.8622,16.8443,16.8533,45400.0
2009-09-25 13:25:00,18.85,18.91,18.85,18.9,87200.0,16.8533,16.9069,16.8533,16.898,87200.0
2009-09-25 13:30:00,18.9,18.91,18.89,18.89,47800.0,16.898,16.9069,16.889,16.889,47800.0
2009-09-25 13:35:00,18.89,18.9,18.88,18.89,36400.0,16.889,16.898,16.8801,16.889,36400.0
2009-09-25 13:40:00,18.89,18.91,18.89,18.91,27200.0,16.889,16.9069,16.889,16.9069,27200.0
2009-09-25 13:45:00,18.91,18.92,18.89,18.89,66400.0,16.9069,16.9158,16.889,16.889,66400.0
2009-09-25 13:50:00,18.89,18.92,18.89,18.91,44200.0,16.889,16.9158,16.889,16.9069,44200.0
2009-09-25 13:55:00,18.9,18.93,18.87,18.93,213400.0,16.898,16.9248,16.8711,16.9248,213400.0
2009-09-25 14:00:00,18.93,18.93,18.89,18.89,87200.0,16.9248,16.9248,16.889,16.889,87200.0
2009-09-25 14:05:00,18.9,18.92,18.9,18.92,69000.0,16.898,16.9158,16.898,16.9158,69000.0
2009-09-25 14:10:00,18.91,18.92,18.9,18.9,27200.0,16.9069,16.9158,16.898,16.898,27200.0
2009-09-25 14:15:00,18.9,18.9,18.86,18.88,37200.0,16.898,16.898,16.8622,16.8801,37200.0
2009-09-25 14:20:00,18.88,18.89,18.87,18.88,65000.0,16.8801,16.889,16.8711,16.8801,65000.0
2009-09-25 14:25:00,18.88,18.89,18.88,18.88,21000.0,16.8801,16.889,16.8801,16.8801,21000.0
2009-09-25 14:30:00,18.88,18.89,18.86,18.88,39200.0,16.8801,16.889,16.8622,16.8801,39200.0
2009-09-25 14:35:00,18.88,18.91,18.88,18.91,85000.0,16.8801,16.9069,16.8801,16.9069,85000.0
2009-09-25 14:40:00,18.91,18.92,18.89,18.89,53400.0,16.9069,16.9158,16.889,16.889,53400.0
2009-09-25 14:45:00,18.89,18.91,18.88,18.89,45800.0,16.889,16.9069,16.8801,16.889,45800.0
2009-09-25 14:50:00,18.89,18.95,18.89,18.94,60200.0,16.889,16.9427,16.889,16.9337,60200.0
2009-09-25 14:55:00,18.94,18.97,18.93,18.96,60200.0,16.9337,16.9606,16.9248,16.9516,60200.0
2009-09-25 15:00:00,18.96,18.96,18.93,18.95,55400.0,16.9516,16.9516,16.9248,16.9427,55400.0
2009-09-25 15:05:00,18.95,18.98,18.95,18.96,46000.0,16.9427,16.9695,16.9427,16.9516,46000.0
2009-09-25 15:10:00,18.96,18.98,18.93,18.95,46400.0,16.9516,16.9695,16.9248,16.9427,46400.0
2009-09-25 15:15:00,18.94,18.95,18.92,18.93,49400.0,16.9337,16.9427,16.9158,16.9248,49400.0
2009-09-25 15:20:00,18.93,18.97,18.93,18.95,65600.0,16.9248,16.9606,16.9248,16.9427,65600.0
2009-09-25 15:25:00,18.95,18.96,18.93,18.95,29200.0,16.9427,16.9516,16.9248,16.9427,29200.0
2009-09-25 15:30:00,18.95,18.95,18.93,18.93,46400.0,16.9427,16.9427,16.9248,16.9248,46400.0
2009-09-25 15:35:00,18.93,18.93,18.9,18.91,77600.0,16.9248,16.9248,16.898,16.9069,77600.0
2009-09-25 15:40:00,18.92,18.92,18.89,18.91,70000.0,16.9158,16.9158,16.889,16.9069,70000.0
2009-09-25 15:45:00,18.91,18.92,18.89,18.92,86000.0,16.9069,16.9158,16.889,16.9158,86000.0
2009-09-25 15:50:00,18.92,18.93,18.92,18.92,119600.0,16.9158,16.9248,16.9158,16.9158,119600.0
2009-09-25 15:55:00,18.92,18.93,18.88,18.91,244800.0,16.9158,16.9248,16.8801,16.9069,244800.0
2009-09-28 09:35:00,19.04,19.12,19.04,19.11,78000.0,17.0231,17.0947,17.0231,17.0857,78000.0
2009-09-28 09:40:00,19.1,19.11,19.0,19.06,279800.0,17.0768,17.0857,16.9874,17.041,279800.0
2009-09-28 09:45:00,19.06,19.09,19.02,19.06,279000.0,17.041,17.0678,17.0053,17.041,279000.0
2009-09-28 09:50:00,19.06,19.1,19.04,19.08,239000.0,17.041,17.0768,17.0231,17.0589,239000.0
2009-09-28 09:55:00,19.08,19.1,19.07,19.09,86800.0,17.0589,17.0768,17.05,17.0678,86800.0
2009-09-28 10:00:00,19.09,19.17,19.09,19.16,238400.0,17.0678,17.1394,17.0678,17.1304,238400.0
2009-09-28 10:05:00,19.16,19.2,19.15,19.18,188400.0,17.1304,17.1662,17.1215,17.1483,188400.0
2009-09-28 10:10:00,19.18,19.2,19.16,19.16,104200.0,17.1483,17.1662,17.1304,17.1304,104200.0
2009-09-28 10:15:00,19.16,19.19,19.15,19.16,99600.0,17.1304,17.1572,17.1215,17.1304,99600.0
2009-09-28 10:20:00,19.16,19.19,19.13,19.19,102400.0,17.1304,17.1572,17.1036,17.1572,102400.0
2009-09-28 10:25:00,19.2,19.22,19.18,19.21,50800.0,17.1662,17.1841,17.1483,17.1751,50800.0
2009-09-28 10:30:00,19.21,19.28,19.21,19.26,119800.0,17.1751,17.2377,17.1751,17.2198,119800.0
2009-09-28 10:35:00,19.25,19.29,19.24,19.25,65400.0,17.2109,17.2467,17.202,17.2109,65400.0
2009-09-28 10:40:00,19.25,19.29,19.23,19.28,118800.0,17.2109,17.2467,17.193,17.2377,118800.0
2009-09-28 10:45:00,19.28,19.31,19.27,19.28,43400.0,17.2377,17.2645,17.2288,17.2377,43400.0
2009-09-28 10:50:00,19.28,19.3,19.25,19.29,75600.0,17.2377,17.2556,17.2109,17.2467,75600.0
2009-09-28 10:55:00,19.28,19.28,19.25,19.26,89200.0,17.2377,17.2377,17.2109,17.2198,89200.0
2009-09-28 11:00:00,19.26,19.27,19.25,19.25,36800.0,17.2198,17.2288,17.2109,17.2109,36800.0
2009-09-28 11:05:00,19.25,19.32,19.25,19.3,80200.0,17.2109,17.2735,17.2109,17.2556,80200.0
2009-09-28 11:10:00,19.31,19.31,19.29,19.3,41800.0,17.2645,17.2645,17.2467,17.2556,41800.0
2009-09-28 11:15:00,19.29,19.3,19.29,19.3,17600.0,17.2467,17.2556,17.2467,17.2556,17600.0
2009-09-28 11:20:00,19.3,19.34,19.29,19.32,112400.0,17.2556,17.2914,17.2467,17.2735,112400.0
2009-09-28 11:25:00,19.33,19.33,19.31,19.33,33200.0,17.2824,17.2824,17.2645,17.2824,33200.0
2009-09-28 11:30:00,19.33,19.36,19.33,19.36,78600.0,17.2824,17.3092,17.2824,17.3092,78600.0
2009-09-28 11:35:00,19.36,19.4,19.35,19.39,104000.0,17.3092,17.345,17.3003,17.3361,104000.0
2009-09-28 11:40:00,19.38,19.4,19.38,19.39,79800.0,17.3271,17.345,17.3271,17.3361,79800.0
2009-09-28 11:45:00,19.39,19.42,19.37,19.41,28600.0,17.3361,17.3629,17.3182,17.3539,28600.0
2009-09-28 11:50:00,19.42,19.43,19.4,19.4,78200.0,17.3629,17.3718,17.345,17.345,78200.0
2009-09-28 11:55:00,19.4,19.4,19.36,19.38,29800.0,17.345,17.345,17.3092,17.3271,29800.0
2009-09-28 12:00:00,19.38,19.41,19.37,19.4,51000.0,17.3271,17.3539,17.3182,17.345,51000.0
2009-09-28 12:05:00,19.4,19.45,19.4,19.43,73000.0,17.345,17.3897,17.345,17.3718,73000.0
2009-09-28 12:10:00,19.43,19.43,19.4,19.43,22200.0,17.3718,17.3718,17.345,17.3718,22200.0
2009-09-28 12:15:00,19.42,19.42,19.4,19.4,11800.0,17.3629,17.3629,17.345,17.345,11800.0
2009-09-28 12:20:00,19.41,19.41,19.38,19.39,23400.0,17.3539,17.3539,17.3271,17.3361,23400.0
2009-09-28 12:25:00,19.39,19.41,19.39,19.39,37800.0,17.3361,17.3539,17.3361,17.3361,37800.0
2009-09-28 12:30:00,19.39,19.39,19.36,19.37,43800.0,17.3361,17.3361,17.3092,17.3182,43800.0
2009-09-28 12:35:00,19.38,19.39,19.36,19.37,38800.0,17.3271,17.3361,17.3092,17.3182,38800.0
2009-09-28 12:40:00,19.36,19.39,19.36,19.38,35800.0,17.3092,17.3361,17.3092,17.3271,35800.0
2009-09-28 12:45:00,19.38,19.38,19.35,19.38,28800.0,17.3271,17.3271,17.3003,17.3271,28800.0
2009-09-28 12:50:00,19.38,19.39,19.36,19.36,87800.0,17.3271,17.3361,17.3092,17.3092,87800.0
2009-09-28 12:55:00,19.36,19.36,19.32,19.33,101000.0,17.3092,17.3092,17.2735,17.2824,101000.0
2009-09-28 13:00:00,19.34,19.35,19.33,19.34,36800.0,17.2914,17.3003,17.2824,17.2914,36800.0
2009-09-28 13:05:00,19.34,19.35,19.32,19.33,33000.0,17.2914,17.3003,17.2735,17.2824,33000.0
2009-09-28 13:10:00,19.34,19.35,19.31,19.31,34800.0,17.2914,17.3003,17.2645,17.2645,34800.0
2009-09-28 13:15:00,19.31,19.34,19.3,19.32,28400.0,17.2645,17.2914,17.2556,17.2735,28400.0
2009-09-28 13:20:00,19.32,19.33,19.3,19.32,19800.0,17.2735,17.2824,17.2556,17.2735,19800.0
2009-09-28 13:25:00,19.33,19.36,19.32,19.35,40800.0,17.2824,17.3092,17.2735,17.3003,40800.0
2009-09-28 13:30:00,19.35,19.37,19.35,19.35,39400.0,17.3003,17.3182,17.3003,17.3003,39400.0
2009-09-28 13:35:00,19.35,19.36,19.33,19.36,26000.0,17.3003,17.3092,17.2824,17.3092,26000.0
2009-09-28 13:40:00,19.36,19.38,19.34,19.38,51400.0,17.3092,17.3271,17.2914,17.3271,51400.0
2009-09-28 13:45:00,19.38,19.38,19.34,19.35,22400.0,17.3271,17.3271,17.2914,17.3003,22400.0
2009-09-28 13:50:00,19.34,19.35,19.3,19.3,31200.0,17.2914,17.3003,17.2556,17.2556,31200.0
2009-09-28 13:55:00,19.3,19.32,19.3,19.3,17400.0,17.2556,17.2735,17.2556,17.2556,17400.0
2009-09-28 14:00:00,19.3,19.33,19.3,19.32,24200.0,17.2556,17.2824,17.2556,17.2735,24200.0
2009-09-28 14:05:00,19.32,19.32,19.29,19.29,26400.0,17.2735,17.2735,17.2467,17.2467,26400.0
2009-09-28 14:10:00,19.29,19.3,19.28,19.3,47600.0,17.2467,17.2556,17.2377,17.2556,47600.0
2009-09-28 14:15:00,19.31,19.33,19.3,19.33,28000.0,17.2645,17.2824,17.2556,17.2824,28000.0
2009-09-28 14:20:00,19.33,19.34,19.32,19.33,21400.0,17.2824,17.2914,17.2735,17.2824,21400.0
2009-09-28 14:25:00,19.33,19.35,19.3,19.34,26400.0,17.2824,17.3003,17.2556,17.2914,26400.0
2009-09-28 14:30:00,19.34,19.34,19.31,19.32,33800.0,17.2914,17.2914,17.2645,17.2735,33800.0
2009-09-28 14:35:00,19.32,19.34,19.3,19.34,33400.0,17.2735,17.2914,17.2556,17.2914,33400.0
2009-09-28 14:40:00,19.34,19.36,19.33,19.35,28600.0,17.2914,17.3092,17.2824,17.3003,28600.0
2009-09-28 14:45:00,19.34,19.35,19.33,19.34,23200.0,17.2914,17.3003,17.2824,17.2914,23200.0
2009-09-28 14:50:00,19.34,19.35,19.33,19.33,27200.0,17.2914,17.3003,17.2824,17.2824,27200.0
2009-09-28 14:55:00,19.33,19.34,19.32,19.32,49800.0,17.2824,17.2914,17.2735,17.2735,49800.0
2009-09-28 15:00:00,19.31,19.32,19.29,19.31,65600.0,17.2645,17.2735,17.2467,17.2645,65600.0
2009-09-28 15:05:00,19.31,19.33,19.3,19.33,29400.0,17.2645,17.2824,17.2556,17.2824,29400.0
2009-09-28 15:10:00,19.33,19.33,19.28,19.28,49000.0,17.2824,17.2824,17.2377,17.2377,49000.0
2009-09-28 15:15:00,19.28,19.32,19.28,19.31,40400.0,17.2377,17.2735,17.2377,17.2645,40400.0
2009-09-28 15:20:00,19.31,19.33,19.31,19.33,68800.0,17.2645,17.2824,17.2645,17.2824,68800.0
2009-09-28 15:25:00,19.33,19.34,19.3,19.31,92200.0,17.2824,17.2914,17.2556,17.2645,92200.0
2009-09-28 15:30:00,19.31,19.33,19.3,19.33,91800.0,17.2645,17.2824,17.2556,17.2824,91800.0
2009-09-28 15:35:00,19.32,19.33,19.31,19.32,61000.0,17.2735,17.2824,17.2645,17.2735,61000.0
2009-09-28 15:40:00,19.32,19.32,19.31,19.31,41400.0,17.2735,17.2735,17.2645,17.2645,41400.0
2009-09-28 15:45:00,19.32,19.32,19.29,19.29,96200.0,17.2735,17.2735,17.2467,17.2467,96200.0
2009-09-28 15:50:00,19.29,19.33,19.29,19.32,170400.0,17.2467,17.2824,17.2467,17.2735,170400.0
2009-09-28 15:55:00,19.32,19.33,19.3,19.33,315800.0,17.2735,17.2824,17.2556,17.2824,315800.0
2009-09-29 09:30:00,19.24,19.37,19.21,19.24,109600.0,17.202,17.3182,17.1751,17.202,109600.0
2009-09-29 09:35:00,19.23,19.38,19.2,19.38,101400.0,17.193,17.3271,17.1662,17.3271,101400.0
2009-09-29 09:40:00,19.39,19.46,19.36,19.43,196800.0,17.3361,17.3986,17.3092,17.3718,196800.0
2009-09-29 09:45:00,19.41,19.43,19.4,19.42,106400.0,17.3539,17.3718,17.345,17.3629,106400.0
2009-09-29 09:50:00,19.42,19.47,19.41,19.46,232800.0,17.3629,17.4076,17.3539,17.3986,232800.0
2009-09-29 09:55:00,19.47,19.53,19.45,19.49,293600.0,17.4076,17.4612,17.3897,17.4255,293600.0
2009-09-29 10:00:00,19.48,19.48,19.27,19.35,263800.0,17.4165,17.4165,17.2288,17.3003,263800.0
2009-09-29 10:05:00,19.34,19.36,19.3,19.36,31800.0,17.2914,17.3092,17.2556,17.3092,31800.0
2009-09-29 10:10:00,19.36,19.43,19.33,19.39,54400.0,17.3092,17.3718,17.2824,17.3361,54400.0
2009-09-29 10:15:00,19.39,19.42,19.34,19.36,43600.0,17.3361,17.3629,17.2914,17.3092,43600.0
2009-09-29 10:20:00,19.36,19.36,19.3,19.3,64400.0,17.3092,17.3092,17.2556,17.2556,64400.0
2009-09-29 10:25:00,19.3,19.34,19.29,19.33,33000.0,17.2556,17.2914,17.2467,17.2824,33000.0
2009-09-29 10:30:00,19.34,19.38,19.34,19.35,25600.0,17.2914,17.3271,17.2914,17.3003,25600.0
2009-09-29 10:35:00,19.35,19.38,19.32,19.35,35600.0,17.3003,17.3271,17.2735,17.3003,35600.0
2009-09-29 10:40:00,19.36,19.4,19.3,19.3,60400.0,17.3092,17.345,17.2556,17.2556,60400.0
2009-09-29 10:45:00,19.3,19.35,19.3,19.32,31000.0,17.2556,17.3003,17.2556,17.2735,31000.0
2009-09-29 10:50:00,19.32,19.33,19.25,19.31,92600.0,17.2735,17.2824,17.2109,17.2645,92600.0
2009-09-29 10:55:00,19.3,19.31,19.25,19.27,39000.0,17.2556,17.2645,17.2109,17.2288,39000.0
2009-09-29 11:00:00,19.27,19.27,19.25,19.25,37800.0,17.2288,17.2288,17.2109,17.2109,37800.0
2009-09-29 11:05:00,19.25,19.29,19.25,19.27,24200.0,17.2109,17.2467,17.2109,17.2288,24200.0
2009-09-29 11:10:00,19.27,19.28,19.25,19.26,32800.0,17.2288,17.2377,17.2109,17.2198,32800.0
2009-09-29 11:15:00,19.26,19.27,19.24,19.24,61800.0,17.2198,17.2288,17.202,17.202,61800.0
2009-09-29 11:20:00,19.24,19.25,19.21,19.24,51400.0,17.202,17.2109,17.1751,17.202,51400.0
2009-09-29 11:25:00,19.25,19.32,19.25,19.32,89200.0,17.2109,17.2735,17.2109,17.2735,89200.0
2009-09-29 11:30:00,19.32,19.35,19.32,19.34,51200.0,17.2735,17.3003,17.2735,17.2914,51200.0
2009-09-29 11:35:00,19.34,19.35,19.32,19.32,19600.0,17.2914,17.3003,17.2735,17.2735,19600.0
2009-09-29 11:40:00,19.32,19.34,19.31,19.32,23800.0,17.2735,17.2914,17.2645,17.2735,23800.0
2009-09-29 11:45:00,19.32,19.32,19.26,19.29,79600.0,17.2735,17.2735,17.2198,17.2467,79600.0
2009-09-29 11:50:00,19.29,19.33,19.28,19.33,17200.0,17.2467,17.2824,17.2377,17.2824,17200.0
2009-09-29 11:55:00,19.33,19.34,19.32,19.34,43200.0,17.2824,17.2914,17.2735,17.2914,43200.0
2009-09-29 12:00:00,19.34,19.36,19.34,19.35,57600.0,17.2914,17.3092,17.2914,17.3003,57600.0
2009-09-29 12:05:00,19.35,19.36,19.34,19.36,46600.0,17.3003,17.3092,17.2914,17.3092,46600.0
2009-09-29 12:10:00,19.36,19.38,19.34,19.38,68600.0,17.3092,17.3271,17.2914,17.3271,68600.0
2009-09-29 12:15:00,19.38,19.39,19.37,19.38,29200.0,17.3271,17.3361,17.3182,17.3271,29200.0
2009-09-29 12:20:00,19.38,19.4,19.34,19.34,92400.0,17.3271,17.345,17.2914,17.2914,92400.0
2009-09-29 12:25:00,19.34,19.35,19.34,19.34,30000.0,17.2914,17.3003,17.2914,17.2914,30000.0
2009-09-29 12:30:00,19.34,19.38,19.34,19.38,35200.0,17.2914,17.3271,17.2914,17.3271,35200.0
2009-09-29 12:35:00,19.37,19.38,19.36,19.38,35000.0,17.3182,17.3271,17.3092,17.3271,35000.0
2009-09-29 12:40:00,19.38,19.39,19.37,19.38,15200.0,17.3271,17.3361,17.3182,17.3271,15200.0
2009-09-29 12:45:00,19.38,19.42,19.38,19.38,41400.0,17.3271,17.3629,17.3271,17.3271,41400.0
2009-09-29 12:50:00,19.38,19.42,19.38,19.41,65600.0,17.3271,17.3629,17.3271,17.3539,65600.0
2009-09-29 12:55:00,19.41,19.42,19.39,19.42,118000.0,17.3539,17.3629,17.3361,17.3629,118000.0
2009-09-29 13:00:00,19.42,19.46,19.42,19.45,36600.0,17.3629,17.3986,17.3629,17.3897,36600.0
2009-09-29 13:05:00,19.45,19.48,19.45,19.47,36200.0,17.3897,17.4165,17.3897,17.4076,36200.0
2009-09-29 13:10:00,19.47,19.49,19.47,19.47,49600.0,17.4076,17.4255,17.4076,17.4076,49600.0
2009-09-29 13:15:00,19.47,19.48,19.44,19.44,58000.0,17.4076,17.4165,17.3808,17.3808,58000.0
2009-09-29 13:20:00,19.44,19.46,19.43,19.46,52400.0,17.3808,17.3986,17.3718,17.3986,52400.0
2009-09-29 13:25:00,19.46,19.48,19.45,19.47,27600.0,17.3986,17.4165,17.3897,17.4076,27600.0
2009-09-29 13:30:00,19.48,19.48,19.46,19.46,30600.0,17.4165,17.4165,17.3986,17.3986,30600.0
2009-09-29 13:35:00,19.46,19.48,19.46,19.46,61600.0,17.3986,17.4165,17.3986,17.3986,61600.0
2009-09-29 13:40:00,19.46,19.48,19.45,19.47,69600.0,17.3986,17.4165,17.3897,17.4076,69600.0
2009-09-29 13:45:00,19.47,19.48,19.46,19.46,1385200.0,17.4076,17.4165,17.3986,17.3986,1385200.0
2009-09-29 13:50:00,19.46,19.48,19.44,19.47,57400.0,17.3986,17.4165,17.3808,17.4076,57400.0
2009-09-29 13:55:00,19.47,19.49,19.47,19.48,43400.0,17.4076,17.4255,17.4076,17.4165,43400.0
2009-09-29 14:00:00,19.48,19.49,19.45,19.45,65200.0,17.4165,17.4255,17.3897,17.3897,65200.0
2009-09-29 14:05:00,19.46,19.46,19.45,19.46,42400.0,17.3986,17.3986,17.3897,17.3986,42400.0
2009-09-29 14:10:00,19.46,19.48,19.46,19.47,49400.0,17.3986,17.4165,17.3986,17.4076,49400.0
2009-09-29 14:15:00,19.47,19.49,19.46,19.48,43000.0,17.4076,17.4255,17.3986,17.4165,43000.0
2009-09-29 14:20:00,19.48,19.49,19.47,19.48,29200.0,17.4165,17.4255,17.4076,17.4165,29200.0
2009-09-29 14:25:00,19.48,19.5,19.47,19.49,38400.0,17.4165,17.4344,17.4076,17.4255,38400.0
2009-09-29 14:30:00,19.5,19.5,19.46,19.47,45400.0,17.4344,17.4344,17.3986,17.4076,45400.0
2009-09-29 14:35:00,19.46,19.5,19.46,19.47,41200.0,17.3986,17.4344,17.3986,17.4076,41200.0
2009-09-29 14:40:00,19.47,19.48,19.45,19.45,93400.0,17.4076,17.4165,17.3897,17.3897,93400.0
2009-09-29 14:45:00,19.45,19.46,19.45,19.45,73200.0,17.3897,17.3986,17.3897,17.3897,73200.0
2009-09-29 14:50:00,19.45,19.46,19.45,19.45,41000.0,17.3897,17.3986,17.3897,17.3897,41000.0
2009-09-29 14:55:00,19.45,19.47,19.43,19.44,98400.0,17.3897,17.4076,17.3718,17.3808,98400.0
2009-09-29 15:00:00,19.44,19.45,19.43,19.45,46000.0,17.3808,17.3897,17.3718,17.3897,46000.0
2009-09-29 15:05:00,19.45,19.48,19.45,19.48,97200.0,17.3897,17.4165,17.3897,17.4165,97200.0
2009-09-29 15:10:00,19.48,19.5,19.47,19.5,102200.0,17.4165,17.4344,17.4076,17.4344,102200.0
2009-09-29 15:15:00,19.5,19.5,19.49,19.5,43600.0,17.4344,17.4344,17.4255,17.4344,43600.0
2009-09-29 15:20:00,19.5,19.52,19.49,19.52,81800.0,17.4344,17.4523,17.4255,17.4523,81800.0
2009-09-29 15:25:00,19.52,19.54,19.49,19.5,109000.0,17.4523,17.4702,17.4255,17.4344,109000.0
2009-09-29 15:30:00,19.49,19.5,19.45,19.46,113200.0,17.4255,17.4344,17.3897,17.3986,113200.0
2009-09-29 15:35:00,19.46,19.47,19.44,19.44,77600.0,17.3986,17.4076,17.3808,17.3808,77600.0
2009-09-29 15:40:00,19.45,19.45,19.42,19.42,119600.0,17.3897,17.3897,17.3629,17.3629,119600.0
2009-09-29 15:45:00,19.42,19.44,19.41,19.42,111000.0,17.3629,17.3808,17.3539,17.3629,111000.0
2009-09-29 15:50:00,19.42,19.42,19.39,19.41,154200.0,17.3629,17.3629,17.3361,17.3539,154200.0
2009-09-29 15:55:00,19.4,19.41,19.39,19.4,329000.0,17.345,17.3539,17.3361,17.345,329000.0
2009-09-30 09:30:00,19.44,19.6,19.44,19.53,100000.0,17.3808,17.5238,17.3808,17.4612,100000.0
2009-09-30 09:35:00,19.5,19.55,19.47,19.52,110000.0,17.4344,17.4791,17.4076,17.4523,110000.0
2009-09-30 09:40:00,19.5,19.54,19.34,19.34,172200.0,17.4344,17.4702,17.2914,17.2914,172200.0
2009-09-30 09:45:00,19.34,19.34,19.23,19.25,100200.0,17.2914,17.2914,17.193,17.2109,100200.0
2009-09-30 09:50:00,19.25,19.25,19.14,19.18,156600.0,17.2109,17.2109,17.1125,17.1483,156600.0
2009-09-30 09:55:00,19.18,19.18,19.02,19.08,95400.0,17.1483,17.1483,17.0053,17.0589,95400.0
2009-09-30 10:00:00,19.08,19.11,19.05,19.06,63200.0,17.0589,17.0857,17.0321,17.041,63200.0
2009-09-30 10:05:00,19.06,19.08,19.03,19.05,105200.0,17.041,17.0589,17.0142,17.0321,105200.0
2009-09-30 10:10:00,19.04,19.06,19.03,19.05,37800.0,17.0231,17.041,17.0142,17.0321,37800.0
2009-09-30 10:15:00,19.05,19.05,19.03,19.04,69000.0,17.0321,17.0321,17.0142,17.0231,69000.0
2009-09-30 10:20:00,19.03,19.03,18.98,18.98,73200.0,17.0142,17.0142,16.9695,16.9695,73200.0
2009-09-30 10:25:00,18.98,19.03,18.96,19.03,39400.0,16.9695,17.0142,16.9516,17.0142,39400.0
2009-09-30 10:30:00,19.03,19.06,19.0,19.04,50800.0,17.0142,17.041,16.9874,17.0231,50800.0
2009-09-30 10:35:00,19.04,19.04,19.0,19.03,23800.0,17.0231,17.0231,16.9874,17.0142,23800.0
2009-09-30 10:40:00,19.03,19.04,19.0,19.04,24200.0,17.0142,17.0231,16.9874,17.0231,24200.0
2009-09-30 10:45:00,19.04,19.06,19.04,19.06,19600.0,17.0231,17.041,17.0231,17.041,19600.0
2009-09-30 10:50:00,19.07,19.09,19.07,19.08,64600.0,17.05,17.0678,17.05,17.0589,64600.0
2009-09-30 10:55:00,19.08,19.09,19.06,19.08,45200.0,17.0589,17.0678,17.041,17.0589,45200.0
2009-09-30 11:00:00,19.08,19.13,19.07,19.11,28400.0,17.0589,17.1036,17.05,17.0857,28400.0
2009-09-30 11:05:00,19.13,19.14,19.12,19.14,56800.0,17.1036,17.1125,17.0947,17.1125,56800.0
2009-09-30 11:10:00,19.14,19.15,19.13,19.14,40200.0,17.1125,17.1215,17.1036,17.1125,40200.0
2009-09-30 11:15:00,19.14,19.18,19.14,19.16,54800.0,17.1125,17.1483,17.1125,17.1304,54800.0
2009-09-30 11:20:00,19.16,19.2,19.15,19.2,51600.0,17.1304,17.1662,17.1215,17.1662,51600.0
2009-09-30 11:25:00,19.19,19.21,19.18,19.2,51200.0,17.1572,17.1751,17.1483,17.1662,51200.0
2009-09-30 11:30:00,19.2,19.24,19.19,19.22,68600.0,17.1662,17.202,17.1572,17.1841,68600.0
2009-09-30 11:35:00,19.23,19.23,19.21,19.21,64000.0,17.193,17.193,17.1751,17.1751,64000.0
2009-09-30 11:40:00,19.22,19.22,19.18,19.18,144000.0,17.1841,17.1841,17.1483,17.1483,144000.0
2009-09-30 11:45:00,19.18,19.21,19.18,19.2,46800.0,17.1483,17.1751,17.1483,17.1662,46800.0
2009-09-30 11:50:00,19.2,19.23,19.2,19.23,84600.0,17.1662,17.193,17.1662,17.193,84600.0
2009-09-30 11:55:00,19.23,19.25,19.23,19.25,48400.0,17.193,17.2109,17.193,17.2109,48400.0
2009-09-30 12:00:00,19.24,19.25,19.22,19.23,57800.0,17.202,17.2109,17.1841,17.193,57800.0
2009-09-30 12:05:00,19.24,19.24,19.21,19.21,33400.0,17.202,17.202,17.1751,17.1751,33400.0
2009-09-30 12:10:00,19.21,19.25,19.21,19.25,28400.0,17.1751,17.2109,17.1751,17.2109,28400.0
2009-09-30 12:15:00,19.25,19.28,19.25,19.26,50600.0,17.2109,17.2377,17.2109,17.2198,50600.0
2009-09-30 12:20:00,19.26,19.29,19.26,19.28,22600.0,17.2198,17.2467,17.2198,17.2377,22600.0
2009-09-30 12:25:00,19.28,19.33,19.28,19.32,51000.0,17.2377,17.2824,17.2377,17.2735,51000.0
2009-09-30 12:30:00,19.32,19.38,19.32,19.35,64400.0,17.2735,17.3271,17.2735,17.3003,64400.0
2009-09-30 12:35:00,19.35,19.37,19.35,19.36,28800.0,17.3003,17.3182,17.3003,17.3092,28800.0
2009-09-30 12:40:00,19.36,19.39,19.35,19.38,62800.0,17.3092,17.3361,17.3003,17.3271,62800.0
2009-09-30 12:45:00,19.38,19.4,19.35,19.36,125400.0,17.3271,17.345,17.3003,17.3092,125400.0
2009-09-30 12:50:00,19.37,19.41,19.36,19.38,66800.0,17.3182,17.3539,17.3092,17.3271,66800.0
2009-09-30 12:55:00,19.38,19.41,19.36,19.36,94600.0,17.3271,17.3539,17.3092,17.3092,94600.0
2009-09-30 13:00:00,19.36,19.42,19.36,19.4,189000.0,17.3092,17.3629,17.3092,17.345,189000.0
2009-09-30 13:05:00,19.4,19.43,19.4,19.41,83000.0,17.345,17.3718,17.345,17.3539,83000.0
2009-09-30 13:10:00,19.41,19.43,19.4,19.43,41800.0,17.3539,17.3718,17.345,17.3718,41800.0
2009-09-30 13:15:00,19.42,19.43,19.42,19.43,33000.0,17.3629,17.3718,17.3629,17.3718,33000.0
2009-09-30 13:20:00,19.43,19.45,19.43,19.43,44400.0,17.3718,17.3897,17.3718,17.3718,44400.0
2009-09-30 13:25:00,19.43,19.43,19.42,19.42,35800.0,17.3718,17.3718,17.3629,17.3629,35800.0
2009-09-30 13:30:00,19.42,19.43,19.41,19.41,72200.0,17.3629,17.3718,17.3539,17.3539,72200.0
2009-09-30 13:35:00,19.4,19.42,19.4,19.4,74400.0,17.345,17.3629,17.345,17.345,74400.0
2009-09-30 13:40:00,19.4,19.4,19.36,19.37,56600.0,17.345,17.345,17.3092,17.3182,56600.0
2009-09-30 13:45:00,19.38,19.38,19.37,19.38,21400.0,17.3271,17.3271,17.3182,17.3271,21400.0
2009-09-30 13:50:00,19.38,19.42,19.38,19.41,27000.0,17.3271,17.3629,17.3271,17.3539,27000.0
2009-09-30 13:55:00,19.41,19.41,19.38,19.38,48200.0,17.3539,17.3539,17.3271,17.3271,48200.0
2009-09-30 14:00:00,19.39,19.39,19.33,19.36,46800.0,17.3361,17.3361,17.2824,17.3092,46800.0
2009-09-30 14:05:00,19.36,19.36,19.35,19.36,41800.0,17.3092,17.3092,17.3003,17.3092,41800.0
2009-09-30 14:10:00,19.36,19.39,19.36,19.39,23000.0,17.3092,17.3361,17.3092,17.3361,23000.0
2009-09-30 14:15:00,19.39,19.42,19.39,19.41,50800.0,17.3361,17.3629,17.3361,17.3539,50800.0
2009-09-30 14:20:00,19.41,19.42,19.36,19.37,117600.0,17.3539,17.3629,17.3092,17.3182,117600.0
2009-09-30 14:25:00,19.38,19.38,19.36,19.37,59400.0,17.3271,17.3271,17.3092,17.3182,59400.0
2009-09-30 14:30:00,19.36,19.39,19.35,19.39,73000.0,17.3092,17.3361,17.3003,17.3361,73000.0
2009-09-30 14:35:00,19.39,19.4,19.39,19.4,34400.0,17.3361,17.345,17.3361,17.345,34400.0
2009-09-30 14:40:00,19.4,19.46,19.4,19.44,170400.0,17.345,17.3986,17.345,17.3808,170400.0
2009-09-30 14:45:00,19.44,19.44,19.43,19.43,91400.0,17.3808,17.3808,17.3718,17.3718,91400.0
2009-09-30 14:50:00,19.43,19.45,19.4,19.41,218600.0,17.3718,17.3897,17.345,17.3539,218600.0
2009-09-30 14:55:00,19.41,19.43,19.39,19.4,123000.0,17.3539,17.3718,17.3361,17.345,123000.0
2009-09-30 15:00:00,19.4,19.4,19.33,19.35,222800.0,17.345,17.345,17.2824,17.3003,222800.0
2009-09-30 15:05:00,19.35,19.36,19.31,19.35,164600.0,17.3003,17.3092,17.2645,17.3003,164600.0
2009-09-30 15:10:00,19.36,19.36,19.3,19.32,139800.0,17.3092,17.3092,17.2556,17.2735,139800.0
2009-09-30 15:15:00,19.31,19.35,19.3,19.34,110400.0,17.2645,17.3003,17.2556,17.2914,110400.0
2009-09-30 15:20:00,19.35,19.35,19.33,19.34,68800.0,17.3003,17.3003,17.2824,17.2914,68800.0
2009-09-30 15:25:00,19.34,19.36,19.3,19.32,218800.0,17.2914,17.3092,17.2556,17.2735,218800.0
2009-09-30 15:30:00,19.32,19.36,19.3,19.36,123800.0,17.2735,17.3092,17.2556,17.3092,123800.0
2009-09-30 15:35:00,19.36,19.37,19.32,19.37,153200.0,17.3092,17.3182,17.2735,17.3182,153200.0
2009-09-30 15:40:00,19.36,19.39,19.34,19.36,201600.0,17.3092,17.3361,17.2914,17.3092,201600.0
2009-09-30 15:45:00,19.36,19.4,19.34,19.39,107800.0,17.3092,17.345,17.2914,17.3361,107800.0
2009-09-30 15:50:00,19.39,19.42,19.37,19.37,252400.0,17.3361,17.3629,17.3182,17.3182,252400.0
2009-09-30 15:55:00,19.37,19.38,19.33,19.34,730000.0,17.3182,17.3271,17.2824,17.2914,730000.0
2009-10-01 09:30:00,19.47,19.47,19.33,19.38,170200.0,17.4076,17.4076,17.2824,17.3271,170200.0
2009-10-01 09:35:00,19.36,19.36,19.2,19.24,132200.0,17.3092,17.3092,17.1662,17.202,132200.0
2009-10-01 09:40:00,19.24,19.24,19.17,19.2,104000.0,17.202,17.202,17.1394,17.1662,104000.0
2009-10-01 09:45:00,19.21,19.25,19.18,19.25,71800.0,17.1751,17.2109,17.1483,17.2109,71800.0
2009-10-01 09:50:00,19.24,19.24,19.2,19.21,65400.0,17.202,17.202,17.1662,17.1751,65400.0
2009-10-01 09:55:00,19.21,19.21,19.15,19.17,128600.0,17.1751,17.1751,17.1215,17.1394,128600.0
2009-10-01 10:00:00,19.18,19.21,19.04,19.05,344200.0,17.1483,17.1751,17.0231,17.0321,344200.0
2009-10-01 10:05:00,19.05,19.08,18.91,18.93,279800.0,17.0321,17.0589,16.9069,16.9248,279800.0
2009-10-01 10:10:00,18.93,18.95,18.86,18.86,266800.0,16.9248,16.9427,16.8622,16.8622,266800.0
2009-10-01 10:15:00,18.86,18.88,18.84,18.86,157400.0,16.8622,16.8801,16.8443,16.8622,157400.0
2009-10-01 10:20:00,18.86,18.88,18.85,18.86,166200.0,16.8622,16.8801,16.8533,16.8622,166200.0
2009-10-01 10:25:00,18.86,18.88,18.83,18.83,115400.0,16.8622,16.8801,16.8354,16.8354,115400.0
2009-10-01 10:30:00,18.83,18.86,18.81,18.83,85200.0,16.8354,16.8622,16.8175,16.8354,85200.0
2009-10-01 10:35:00,18.84,18.91,18.84,18.88,45600.0,16.8443,16.9069,16.8443,16.8801,45600.0
2009-10-01 10:40:00,18.9,18.93,18.85,18.87,45000.0,16.898,16.9248,16.8533,16.8711,45000.0
2009-10-01 10:45:00,18.88,18.89,18.85,18.87,25800.0,16.8801,16.889,16.8533,16.8711,25800.0
2009-10-01 10:50:00,18.88,18.93,18.85,18.92,51800.0,16.8801,16.9248,16.8533,16.9158,51800.0
2009-10-01 10:55:00,18.92,18.96,18.92,18.93,166800.0,16.9158,16.9516,16.9158,16.9248,166800.0
2009-10-01 11:00:00,18.94,18.94,18.82,18.85,108800.0,16.9337,16.9337,16.8264,16.8533,108800.0
2009-10-01 11:05:00,18.86,18.86,18.76,18.79,123000.0,16.8622,16.8622,16.7728,16.7996,123000.0
2009-10-01 11:10:00,18.79,18.8,18.77,18.79,72600.0,16.7996,16.8086,16.7817,16.7996,72600.0
2009-10-01 11:15:00,18.8,18.82,18.78,18.81,50600.0,16.8086,16.8264,16.7907,16.8175,50600.0
2009-10-01 11:20:00,18.82,18.84,18.78,18.78,45600.0,16.8264,16.8443,16.7907,16.7907,45600.0
2009-10-01 11:25:00,18.78,18.78,18.74,18.75,76800.0,16.7907,16.7907,16.7549,16.7639,76800.0
2009-10-01 11:30:00,18.75,18.75,18.74,18.74,50200.0,16.7639,16.7639,16.7549,16.7549,50200.0
2009-10-01 11:35:00,18.74,18.75,18.74,18.74,128800.0,16.7549,16.7639,16.7549,16.7549,128800.0
2009-10-01 11:40:00,18.75,18.79,18.75,18.77,35800.0,16.7639,16.7996,16.7639,16.7817,35800.0
2009-10-01 11:45:00,18.77,18.79,18.73,18.74,90000.0,16.7817,16.7996,16.746,16.7549,90000.0
2009-10-01 11:50:00,18.74,18.78,18.74,18.77,28000.0,16.7549,16.7907,16.7549,16.7817,28000.0
2009-10-01 11:55:00,18.77,18.78,18.73,18.75,32400.0,16.7817,16.7907,16.746,16.7639,32400.0
2009-10-01 12:00:00,18.75,18.77,18.73,18.74,27800.0,16.7639,16.7817,16.746,16.7549,27800.0
2009-10-01 12:05:00,18.74,18.77,18.72,18.77,26200.0,16.7549,16.7817,16.737,16.7817,26200.0
2009-10-01 12:10:00,18.76,18.8,18.76,18.79,45600.0,16.7728,16.8086,16.7728,16.7996,45600.0
2009-10-01 12:15:00,18.79,18.82,18.79,18.81,50200.0,16.7996,16.8264,16.7996,16.8175,50200.0
2009-10-01 12:20:00,18.81,18.83,18.81,18.82,50800.0,16.8175,16.8354,16.8175,16.8264,50800.0
2009-10-01 12:25:00,18.82,18.83,18.81,18.82,47000.0,16.8264,16.8354,16.8175,16.8264,47000.0
2009-10-01 12:30:00,18.82,18.85,18.81,18.85,38400.0,16.8264,16.8533,16.8175,16.8533,38400.0
2009-10-01 12:35:00,18.85,18.85,18.83,18.83,30800.0,16.8533,16.8533,16.8354,16.8354,30800.0
2009-10-01 12:40:00,18.83,18.84,18.8,18.8,38800.0,16.8354,16.8443,16.8086,16.8086,38800.0
2009-10-01 12:45:00,18.81,18.81,18.8,18.81,17600.0,16.8175,16.8175,16.8086,16.8175,17600.0
2009-10-01 12:50:00,18.81,18.82,18.79,18.82,16200.0,16.8175,16.8264,16.7996,16.8264,16200.0
2009-10-01 12:55:00,18.81,18.82,18.78,18.78,24200.0,16.8175,16.8264,16.7907,16.7907,24200.0
2009-10-01 13:00:00,18.78,18.8,18.76,18.78,37800.0,16.7907,16.8086,16.7728,16.7907,37800.0
2009-10-01 13:05:00,18.78,18.8,18.75,18.75,42800.0,16.7907,16.8086,16.7639,16.7639,42800.0
2009-10-01 13:10:00,18.75,18.75,18.73,18.74,43400.0,16.7639,16.7639,16.746,16.7549,43400.0
2009-10-01 13:15:00,18.74,18.75,18.71,18.71,40000.0,16.7549,16.7639,16.7281,16.7281,40000.0
2009-10-01 13:20:00,18.71,18.73,18.67,18.69,114400.0,16.7281,16.746,16.6923,16.7102,114400.0
2009-10-01 13:25:00,18.69,18.7,18.67,18.7,59400.0,16.7102,16.7192,16.6923,16.7192,59400.0
2009-10-01 13:30:00,18.7,18.71,18.66,18.67,53000.0,16.7192,16.7281,16.6834,16.6923,53000.0
2009-10-01 13:35:00,18.67,18.68,18.66,18.66,39400.0,16.6923,16.7013,16.6834,16.6834,39400.0
2009-10-01 13:40:00,18.66,18.7,18.66,18.68,60600.0,16.6834,16.7192,16.6834,16.7013,60600.0
2009-10-01 13:45:00,18.69,18.69,18.66,18.67,71800.0,16.7102,16.7102,16.6834,16.6923,71800.0
2009-10-01 13:50:00,18.67,18.68,18.66,18.67,53800.0,16.6923,16.7013,16.6834,16.6923,53800.0
2009-10-01 13:55:00,18.67,18.71,18.67,18.71,81600.0,16.6923,16.7281,16.6923,16.7281,81600.0
2009-10-01 14:00:00,18.71,18.71,18.69,18.71,24600.0,16.7281,16.7281,16.7102,16.7281,24600.0
2009-10-01 14:05:00,18.7,18.74,18.68,18.74,32800.0,16.7192,16.7549,16.7013,16.7549,32800.0
2009-10-01 14:10:00,18.74,18.75,18.73,18.75,31800.0,16.7549,16.7639,16.746,16.7639,31800.0
2009-10-01 14:15:00,18.75,18.75,18.73,18.74,44200.0,16.7639,16.7639,16.746,16.7549,44200.0
2009-10-01 14:20:00,18.73,18.75,18.73,18.75,25800.0,16.746,16.7639,16.746,16.7639,25800.0
2009-10-01 14:25:00,18.75,18.78,18.73,18.76,55000.0,16.7639,16.7907,16.746,16.7728,55000.0
2009-10-01 14:30:00,18.76,18.78,18.74,18.77,153000.0,16.7728,16.7907,16.7549,16.7817,153000.0
2009-10-01 14:35:00,18.77,18.8,18.77,18.79,98000.0,16.7817,16.8086,16.7817,16.7996,98000.0
2009-10-01 14:40:00,18.79,18.79,18.75,18.77,108400.0,16.7996,16.7996,16.7639,16.7817,108400.0
2009-10-01 14:45:00,18.77,18.79,18.77,18.78,30200.0,16.7817,16.7996,16.7817,16.7907,30200.0
2009-10-01 14:50:00,18.78,18.8,18.77,18.79,42800.0,16.7907,16.8086,16.7817,16.7996,42800.0
2009-10-01 14:55:00,18.79,18.8,18.76,18.76,48000.0,16.7996,16.8086,16.7728,16.7728,48000.0
2009-10-01 15:00:00,18.76,18.78,18.75,18.77,92600.0,16.7728,16.7907,16.7639,16.7817,92600.0
2009-10-01 15:05:00,18.78,18.78,18.75,18.78,87600.0,16.7907,16.7907,16.7639,16.7907,87600.0
2009-10-01 15:10:00,18.78,18.8,18.77,18.8,80800.0,16.7907,16.8086,16.7817,16.8086,80800.0
2009-10-01 15:15:00,18.8,18.81,18.77,18.77,108800.0,16.8086,16.8175,16.7817,16.7817,108800.0
2009-10-01 15:20:00,18.78,18.78,18.73,18.75,130600.0,16.7907,16.7907,16.746,16.7639,130600.0
2009-10-01 15:25:00,18.75,18.75,18.71,18.73,39200.0,16.7639,16.7639,16.7281,16.746,39200.0
2009-10-01 15:30:00,18.73,18.78,18.73,18.77,62800.0,16.746,16.7907,16.746,16.7817,62800.0
2009-10-01 15:35:00,18.76,18.78,18.75,18.77,87200.0,16.7728,16.7907,16.7639,16.7817,87200.0
2009-10-01 15:40:00,18.77,18.8,18.75,18.76,130600.0,16.7817,16.8086,16.7639,16.7728,130600.0
2009-10-01 15:45:00,18.77,18.78,18.75,18.77,87800.0,16.7817,16.7907,16.7639,16.7817,87800.0
2009-10-01 15:50:00,18.76,18.77,18.68,18.68,295000.0,16.7728,16.7817,16.7013,16.7013,295000.0
2009-10-01 15:55:00,18.68,18.71,18.63,18.63,382800.0,16.7013,16.7281,16.6566,16.6566,382800.0
2009-10-02 09:30:00,18.55,18.56,18.35,18.49,286800.0,16.585,16.594,16.4062,16.5314,286800.0
2009-10-02 09:35:00,18.5,18.6,18.49,18.5,124000.0,16.5403,16.6297,16.5314,16.5403,124000.0
2009-10-02 09:40:00,18.5,18.56,18.47,18.54,137600.0,16.5403,16.594,16.5135,16.5761,137600.0
2009-10-02 09:45:00,18.55,18.63,18.54,18.57,104800.0,16.585,16.6566,16.5761,16.6029,104800.0
2009-10-02 09:50:00,18.58,18.65,18.56,18.63,105800.0,16.6119,16.6744,16.594,16.6566,105800.0
2009-10-02 09:55:00,18.62,18.65,18.6,18.61,83200.0,16.6476,16.6744,16.6297,16.6387,83200.0
2009-10-02 10:00:00,18.61,18.68,18.56,18.67,172800.0,16.6387,16.7013,16.594,16.6923,172800.0
2009-10-02 10:05:00,18.67,18.69,18.64,18.65,124800.0,16.6923,16.7102,16.6655,16.6744,124800.0
2009-10-02 10:10:00,18.65,18.69,18.63,18.63,60600.0,16.6744,16.7102,16.6566,16.6566,60600.0
2009-10-02 10:15:00,18.64,18.7,18.63,18.64,42400.0,16.6655,16.7192,16.6566,16.6655,42400.0
2009-10-02 10:20:00,18.65,18.68,18.64,18.67,58400.0,16.6744,16.7013,16.6655,16.6923,58400.0
2009-10-02 10:25:00,18.67,18.73,18.67,18.69,40000.0,16.6923,16.746,16.6923,16.7102,40000.0
2009-10-02 10:30:00,18.68,18.74,18.67,18.73,56200.0,16.7013,16.7549,16.6923,16.746,56200.0
2009-10-02 10:35:00,18.73,18.74,18.71,18.71,105800.0,16.746,16.7549,16.7281,16.7281,105800.0
2009-10-02 10:40:00,18.71,18.73,18.66,18.68,56600.0,16.7281,16.746,16.6834,16.7013,56600.0
2009-10-02 10:45:00,18.68,18.68,18.62,18.62,218000.0,16.7013,16.7013,16.6476,16.6476,218000.0
2009-10-02 10:50:00,18.63,18.67,18.63,18.65,91400.0,16.6566,16.6923,16.6566,16.6744,91400.0
2009-10-02 10:55:00,18.65,18.68,18.63,18.66,65600.0,16.6744,16.7013,16.6566,16.6834,65600.0
2009-10-02 11:00:00,18.66,18.67,18.64,18.66,45400.0,16.6834,16.6923,16.6655,16.6834,45400.0
2009-10-02 11:05:00,18.66,18.68,18.61,18.63,54800.0,16.6834,16.7013,16.6387,16.6566,54800.0
2009-10-02 11:10:00,18.63,18.65,18.62,18.64,48000.0,16.6566,16.6744,16.6476,16.6655,48000.0
2009-10-02 11:15:00,18.64,18.67,18.64,18.65,54000.0,16.6655,16.6923,16.6655,16.6744,54000.0
2009-10-02 11:20:00,18.65,18.67,18.64,18.66,49400.0,16.6744,16.6923,16.6655,16.6834,49400.0
2009-10-02 11:25:00,18.66,18.67,18.63,18.66,72600.0,16.6834,16.6923,16.6566,16.6834,72600.0
2009-10-02 11:30:00,18.66,18.72,18.65,18.66,128200.0,16.6834,16.737,16.6744,16.6834,128200.0
2009-10-02 11:35:00,18.65,18.68,18.63,18.68,104200.0,16.6744,16.7013,16.6566,16.7013,104200.0
2009-10-02 11:40:00,18.68,18.69,18.65,18.69,85200.0,16.7013,16.7102,16.6744,16.7102,85200.0
2009-10-02 11:45:00,18.69,18.71,18.65,18.7,79200.0,16.7102,16.7281,16.6744,16.7192,79200.0
2009-10-02 11:50:00,18.71,18.73,18.71,18.73,55600.0,16.7281,16.746,16.7281,16.746,55600.0
2009-10-02 11:55:00,18.73,18.73,18.67,18.67,41000.0,16.746,16.746,16.6923,16.6923,41000.0
2009-10-02 12:00:00,18.67,18.71,18.67,18.71,39600.0,16.6923,16.7281,16.6923,16.7281,39600.0
2009-10-02 12:05:00,18.71,18.73,18.68,18.72,52200.0,16.7281,16.746,16.7013,16.737,52200.0
2009-10-02 12:10:00,18.72,18.74,18.69,18.69,28800.0,16.737,16.7549,16.7102,16.7102,28800.0
2009-10-02 12:15:00,18.7,18.74,18.7,18.74,25000.0,16.7192,16.7549,16.7192,16.7549,25000.0
2009-10-02 12:20:00,18.74,18.75,18.74,18.75,19600.0,16.7549,16.7639,16.7549,16.7639,19600.0
2009-10-02 12:25:00,18.75,18.77,18.72,18.77,33000.0,16.7639,16.7817,16.737,16.7817,33000.0
2009-10-02 12:30:00,18.77,18.79,18.75,18.77,36600.0,16.7817,16.7996,16.7639,16.7817,36600.0
2009-10-02 12:35:00,18.75,18.75,18.73,18.73,6200.0,16.7639,16.7639,16.746,16.746,6200.0
2009-10-02 12:40:00,18.73,18.76,18.68,18.68,29200.0,16.746,16.7728,16.7013,16.7013,29200.0
2009-10-02 12:45:00,18.67,18.71,18.67,18.71,22200.0,16.6923,16.7281,16.6923,16.7281,22200.0
2009-10-02 12:50:00,18.71,18.72,18.7,18.72,22600.0,16.7281,16.737,16.7192,16.737,22600.0
2009-10-02 12:55:00,18.71,18.76,18.7,18.76,51000.0,16.7281,16.7728,16.7192,16.7728,51000.0
2009-10-02 13:00:00,18.75,18.78,18.75,18.78,32200.0,16.7639,16.7907,16.7639,16.7907,32200.0
2009-10-02 13:05:00,18.78,18.79,18.77,18.77,24400.0,16.7907,16.7996,16.7817,16.7817,24400.0
2009-10-02 13:10:00,18.78,18.82,18.78,18.82,31000.0,16.7907,16.8264,16.7907,16.8264,31000.0
2009-10-02 13:15:00,18.81,18.82,18.77,18.77,29800.0,16.8175,16.8264,16.7817,16.7817,29800.0
2009-10-02 13:20:00,18.77,18.78,18.77,18.78,17600.0,16.7817,16.7907,16.7817,16.7907,17600.0
2009-10-02 13:25:00,18.78,18.82,18.78,18.82,55800.0,16.7907,16.8264,16.7907,16.8264,55800.0
2009-10-02 13:30:00,18.82,18.83,18.82,18.83,68000.0,16.8264,16.8354,16.8264,16.8354,68000.0
2009-10-02 13:35:00,18.84,18.85,18.82,18.84,92000.0,16.8443,16.8533,16.8264,16.8443,92000.0
2009-10-02 13:40:00,18.84,18.86,18.82,18.86,29800.0,16.8443,16.8622,16.8264,16.8622,29800.0
2009-10-02 13:45:00,18.86,18.86,18.84,18.84,30800.0,16.8622,16.8622,16.8443,16.8443,30800.0
2009-10-02 13:50:00,18.84,18.85,18.83,18.84,64200.0,16.8443,16.8533,16.8354,16.8443,64200.0
2009-10-02 13:55:00,18.84,18.87,18.83,18.84,43200.0,16.8443,16.8711,16.8354,16.8443,43200.0
2009-10-02 14:00:00,18.83,18.83,18.79,18.8,71600.0,16.8354,16.8354,16.7996,16.8086,71600.0
2009-10-02 14:05:00,18.8,18.82,18.8,18.81,20800.0,16.8086,16.8264,16.8086,16.8175,20800.0
2009-10-02 14:10:00,18.81,18.81,18.8,18.8,14400.0,16.8175,16.8175,16.8086,16.8086,14400.0
2009-10-02 14:15:00,18.81,18.85,18.8,18.85,34400.0,16.8175,16.8533,16.8086,16.8533,34400.0
2009-10-02 14:20:00,18.85,18.86,18.83,18.84,27200.0,16.8533,16.8622,16.8354,16.8443,27200.0
2009-10-02 14:25:00,18.84,18.86,18.84,18.86,12200.0,16.8443,16.8622,16.8443,16.8622,12200.0
2009-10-02 14:30:00,18.86,18.86,18.86,18.86,26800.0,16.8622,16.8622,16.8622,16.8622,26800.0
2009-10-02 14:35:00,18.86,18.87,18.86,18.86,26600.0,16.8622,16.8711,16.8622,16.8622,26600.0
2009-10-02 14:40:00,18.86,18.86,18.83,18.83,65800.0,16.8622,16.8622,16.8354,16.8354,65800.0
2009-10-02 14:45:00,18.83,18.85,18.83,18.85,27400.0,16.8354,16.8533,16.8354,16.8533,27400.0
2009-10-02 14:50:00,18.84,18.87,18.83,18.83,33200.0,16.8443,16.8711,16.8354,16.8354,33200.0
2009-10-02 14:55:00,18.83,18.85,18.83,18.83,36400.0,16.8354,16.8533,16.8354,16.8354,36400.0
2009-10-02 15:00:00,18.83,18.83,18.79,18.81,40400.0,16.8354,16.8354,16.7996,16.8175,40400.0
2009-10-02 15:05:00,18.81,18.84,18.8,18.83,51600.0,16.8175,16.8443,16.8086,16.8354,51600.0
2009-10-02 15:10:00,18.82,18.83,18.81,18.82,27800.0,16.8264,16.8354,16.8175,16.8264,27800.0
2009-10-02 15:15:00,18.82,18.83,18.8,18.81,39400.0,16.8264,16.8354,16.8086,16.8175,39400.0
2009-10-02 15:20:00,18.81,18.85,18.81,18.85,87000.0,16.8175,16.8533,16.8175,16.8533,87000.0
2009-10-02 15:25:00,18.85,18.85,18.83,18.83,44200.0,16.8533,16.8533,16.8354,16.8354,44200.0
2009-10-02 15:30:00,18.83,18.87,18.83,18.85,107600.0,16.8354,16.8711,16.8354,16.8533,107600.0
2009-10-02 15:35:00,18.85,18.85,18.83,18.84,97400.0,16.8533,16.8533,16.8354,16.8443,97400.0
2009-10-02 15:40:00,18.84,18.84,18.83,18.84,94600.0,16.8443,16.8443,16.8354,16.8443,94600.0
2009-10-02 15:45:00,18.84,18.87,18.84,18.84,123800.0,16.8443,16.8711,16.8443,16.8443,123800.0
2009-10-02 15:50:00,18.84,18.84,18.74,18.78,194000.0,16.8443,16.8443,16.7549,16.7907,194000.0
2009-10-02 15:55:00,18.78,18.78,18.76,18.77,183800.0,16.7907,16.7907,16.7728,16.7817,183800.0
2009-10-05 09:30:00,18.92,18.94,18.77,18.89,178400.0,16.9158,16.9337,16.7817,16.889,178400.0
2009-10-05 09:35:00,18.9,18.95,18.85,18.94,194000.0,16.898,16.9427,16.8533,16.9337,194000.0
2009-10-05 09:40:00,18.95,19.08,18.93,19.03,71400.0,16.9427,17.0589,16.9248,17.0142,71400.0
2009-10-05 09:45:00,19.02,19.04,18.97,19.02,41400.0,17.0053,17.0231,16.9606,17.0053,41400.0
2009-10-05 09:50:00,19.02,19.06,19.02,19.06,50800.0,17.0053,17.041,17.0053,17.041,50800.0
2009-10-05 09:55:00,19.06,19.1,19.04,19.06,97200.0,17.041,17.0768,17.0231,17.041,97200.0
2009-10-05 10:00:00,19.07,19.1,19.0,19.0,113400.0,17.05,17.0768,16.9874,16.9874,113400.0
2009-10-05 10:05:00,19.0,19.06,18.95,18.99,89600.0,16.9874,17.041,16.9427,16.9784,89600.0
2009-10-05 10:10:00,18.98,19.02,18.96,18.99,63800.0,16.9695,17.0053,16.9516,16.9784,63800.0
2009-10-05 10:15:00,18.99,19.02,18.95,19.02,25600.0,16.9784,17.0053,16.9427,17.0053,25600.0
2009-10-05 10:20:00,19.03,19.05,19.0,19.05,44200.0,17.0142,17.0321,16.9874,17.0321,44200.0
2009-10-05 10:25:00,19.05,19.13,19.05,19.13,97800.0,17.0321,17.1036,17.0321,17.1036,97800.0
2009-10-05 10:30:00,19.13,19.15,19.1,19.1,116800.0,17.1036,17.1215,17.0768,17.0768,116800.0
2009-10-05 10:35:00,19.1,19.17,19.1,19.17,153600.0,17.0768,17.1394,17.0768,17.1394,153600.0
2009-10-05 10:40:00,19.16,19.16,19.12,19.15,36600.0,17.1304,17.1304,17.0947,17.1215,36600.0
2009-10-05 10:45:00,19.15,19.18,19.11,19.17,106600.0,17.1215,17.1483,17.0857,17.1394,106600.0
2009-10-05 10:50:00,19.17,19.18,19.11,19.11,46200.0,17.1394,17.1483,17.0857,17.0857,46200.0
2009-10-05 10:55:00,19.11,19.24,19.11,19.22,84600.0,17.0857,17.202,17.0857,17.1841,84600.0
2009-10-05 11:00:00,19.22,19.25,19.2,19.24,87600.0,17.1841,17.2109,17.1662,17.202,87600.0
2009-10-05 11:05:00,19.24,19.25,19.2,19.2,27000.0,17.202,17.2109,17.1662,17.1662,27000.0
2009-10-05 11:10:00,19.2,19.2,19.15,19.15,122800.0,17.1662,17.1662,17.1215,17.1215,122800.0
2009-10-05 11:15:00,19.15,19.15,19.1,19.13,46600.0,17.1215,17.1215,17.0768,17.1036,46600.0
2009-10-05 11:20:00,19.13,19.14,19.11,19.12,18200.0,17.1036,17.1125,17.0857,17.0947,18200.0
2009-10-05 11:25:00,19.12,19.12,19.08,19.11,53600.0,17.0947,17.0947,17.0589,17.0857,53600.0
2009-10-05 11:30:00,19.11,19.11,19.08,19.08,38600.0,17.0857,17.0857,17.0589,17.0589,38600.0
2009-10-05 11:35:00,19.08,19.09,19.04,19.09,88200.0,17.0589,17.0678,17.0231,17.0678,88200.0
2009-10-05 11:40:00,19.08,19.11,19.08,19.11,56400.0,17.0589,17.0857,17.0589,17.0857,56400.0
2009-10-05 11:45:00,19.11,19.11,19.11,19.11,16800.0,17.0857,17.0857,17.0857,17.0857,16800.0
2009-10-05 11:50:00,19.11,19.14,19.11,19.13,45400.0,17.0857,17.1125,17.0857,17.1036,45400.0
2009-10-05 11:55:00,19.14,19.18,19.13,19.16,90400.0,17.1125,17.1483,17.1036,17.1304,90400.0
2009-10-05 12:00:00,19.17,19.18,19.15,19.18,28000.0,17.1394,17.1483,17.1215,17.1483,28000.0
2009-10-05 12:05:00,19.18,19.21,19.17,19.17,29000.0,17.1483,17.1751,17.1394,17.1394,29000.0
2009-10-05 12:10:00,19.16,19.18,19.14,19.18,42200.0,17.1304,17.1483,17.1125,17.1483,42200.0
2009-10-05 12:15:00,19.18,19.21,19.18,19.2,22200.0,17.1483,17.1751,17.1483,17.1662,22200.0
2009-10-05 12:20:00,19.2,19.22,19.18,19.22,30400.0,17.1662,17.1841,17.1483,17.1841,30400.0
2009-10-05 12:25:00,19.21,19.21,19.18,19.18,36600.0,17.1751,17.1751,17.1483,17.1483,36600.0
2009-10-05 12:30:00,19.18,19.18,19.17,19.17,16200.0,17.1483,17.1483,17.1394,17.1394,16200.0
2009-10-05 12:35:00,19.18,19.18,19.17,19.18,27200.0,17.1483,17.1483,17.1394,17.1483,27200.0
2009-10-05 12:40:00,19.18,19.22,19.18,19.21,62400.0,17.1483,17.1841,17.1483,17.1751,62400.0
2009-10-05 12:45:00,19.22,19.25,19.22,19.25,53400.0,17.1841,17.2109,17.1841,17.2109,53400.0
2009-10-05 12:50:00,19.25,19.26,19.24,19.25,100400.0,17.2109,17.2198,17.202,17.2109,100400.0
2009-10-05 12:55:00,19.25,19.28,19.24,19.28,139000.0,17.2109,17.2377,17.202,17.2377,139000.0
2009-10-05 13:00:00,19.27,19.28,19.25,19.28,56800.0,17.2288,17.2377,17.2109,17.2377,56800.0
2009-10-05 13:05:00,19.28,19.31,19.27,19.31,40600.0,17.2377,17.2645,17.2288,17.2645,40600.0
2009-10-05 13:10:00,19.31,19.32,19.28,19.3,67200.0,17.2645,17.2735,17.2377,17.2556,67200.0
2009-10-05 13:15:00,19.3,19.3,19.22,19.23,94200.0,17.2556,17.2556,17.1841,17.193,94200.0
2009-10-05 13:20:00,19.22,19.24,19.21,19.24,56200.0,17.1841,17.202,17.1751,17.202,56200.0
2009-10-05 13:25:00,19.23,19.25,19.23,19.25,26200.0,17.193,17.2109,17.193,17.2109,26200.0
2009-10-05 13:30:00,19.25,19.25,19.2,19.2,60600.0,17.2109,17.2109,17.1662,17.1662,60600.0
2009-10-05 13:35:00,19.2,19.2,19.18,19.19,60000.0,17.1662,17.1662,17.1483,17.1572,60000.0
2009-10-05 13:40:00,19.19,19.23,19.19,19.22,59800.0,17.1572,17.193,17.1572,17.1841,59800.0
2009-10-05 13:45:00,19.22,19.24,19.22,19.24,20400.0,17.1841,17.202,17.1841,17.202,20400.0
2009-10-05 13:50:00,19.24,19.25,19.24,19.25,14000.0,17.202,17.2109,17.202,17.2109,14000.0
2009-10-05 13:55:00,19.24,19.25,19.23,19.24,52200.0,17.202,17.2109,17.193,17.202,52200.0
2009-10-05 14:00:00,19.24,19.25,19.23,19.25,46600.0,17.202,17.2109,17.193,17.2109,46600.0
2009-10-05 14:05:00,19.25,19.27,19.24,19.24,84000.0,17.2109,17.2288,17.202,17.202,84000.0
2009-10-05 14:10:00,19.23,19.3,19.23,19.29,135400.0,17.193,17.2556,17.193,17.2467,135400.0
2009-10-05 14:15:00,19.29,19.32,19.26,19.28,74200.0,17.2467,17.2735,17.2198,17.2377,74200.0
2009-10-05 14:20:00,19.27,19.3,19.25,19.28,54200.0,17.2288,17.2556,17.2109,17.2377,54200.0
2009-10-05 14:25:00,19.29,19.3,19.28,19.3,26200.0,17.2467,17.2556,17.2377,17.2556,26200.0
2009-10-05 14:30:00,19.3,19.34,19.3,19.32,46400.0,17.2556,17.2914,17.2556,17.2735,46400.0
2009-10-05 14:35:00,19.32,19.32,19.31,19.32,15800.0,17.2735,17.2735,17.2645,17.2735,15800.0
2009-10-05 14:40:00,19.31,19.34,19.3,19.34,41000.0,17.2645,17.2914,17.2556,17.2914,41000.0
2009-10-05 14:45:00,19.34,19.38,19.34,19.37,88000.0,17.2914,17.3271,17.2914,17.3182,88000.0
2009-10-05 14:50:00,19.37,19.39,19.35,19.37,35600.0,17.3182,17.3361,17.3003,17.3182,35600.0
2009-10-05 14:55:00,19.38,19.42,19.36,19.36,150000.0,17.3271,17.3629,17.3092,17.3092,150000.0
2009-10-05 15:00:00,19.36,19.37,19.34,19.35,173200.0,17.3092,17.3182,17.2914,17.3003,173200.0
2009-10-05 15:05:00,19.35,19.36,19.35,19.35,50600.0,17.3003,17.3092,17.3003,17.3003,50600.0
2009-10-05 15:10:00,19.35,19.36,19.34,19.34,33400.0,17.3003,17.3092,17.2914,17.2914,33400.0
2009-10-05 15:15:00,19.34,19.34,19.31,19.33,66200.0,17.2914,17.2914,17.2645,17.2824,66200.0
2009-10-05 15:20:00,19.33,19.33,19.32,19.32,48000.0,17.2824,17.2824,17.2735,17.2735,48000.0
2009-10-05 15:25:00,19.32,19.33,19.29,19.31,60200.0,17.2735,17.2824,17.2467,17.2645,60200.0
2009-10-05 15:30:00,19.31,19.32,19.3,19.31,58400.0,17.2645,17.2735,17.2556,17.2645,58400.0
2009-10-05 15:35:00,19.31,19.34,19.29,19.33,64400.0,17.2645,17.2914,17.2467,17.2824,64400.0
2009-10-05 15:40:00,19.33,19.35,19.31,19.32,65000.0,17.2824,17.3003,17.2645,17.2735,65000.0
2009-10-05 15:45:00,19.32,19.35,19.32,19.35,78400.0,17.2735,17.3003,17.2735,17.3003,78400.0
2009-10-05 15:50:00,19.35,19.36,19.34,19.35,253800.0,17.3003,17.3092,17.2914,17.3003,253800.0
2009-10-05 15:55:00,19.35,19.37,19.34,19.36,423000.0,17.3003,17.3182,17.2914,17.3092,423000.0
2009-10-06 09:30:00,19.65,19.66,19.43,19.45,148400.0,17.5685,17.5775,17.3718,17.3897,148400.0
2009-10-06 09:35:00,19.46,19.54,19.45,19.51,146200.0,17.3986,17.4702,17.3897,17.4434,146200.0
2009-10-06 09:40:00,19.51,19.66,19.51,19.66,190200.0,17.4434,17.5775,17.4434,17.5775,190200.0
2009-10-06 09:45:00,19.66,19.7,19.6,19.6,140000.0,17.5775,17.6132,17.5238,17.5238,140000.0
2009-10-06 09:50:00,19.61,19.7,19.58,19.7,126400.0,17.5328,17.6132,17.5059,17.6132,126400.0
2009-10-06 09:55:00,19.7,19.75,19.69,19.7,126600.0,17.6132,17.6579,17.6043,17.6132,126600.0
2009-10-06 10:00:00,19.71,19.75,19.68,19.73,115400.0,17.6222,17.6579,17.5953,17.64,115400.0
2009-10-06 10:05:00,19.73,19.78,19.73,19.75,89000.0,17.64,17.6848,17.64,17.6579,89000.0
2009-10-06 10:10:00,19.74,19.77,19.7,19.75,101000.0,17.649,17.6758,17.6132,17.6579,101000.0
2009-10-06 10:15:00,19.75,19.75,19.71,19.74,110200.0,17.6579,17.6579,17.6222,17.649,110200.0
2009-10-06 10:20:00,19.74,19.8,19.74,19.8,79200.0,17.649,17.7026,17.649,17.7026,79200.0
2009-10-06 10:25:00,19.8,19.81,19.75,19.77,155800.0,17.7026,17.7116,17.6579,17.6758,155800.0
2009-10-06 10:30:00,19.77,19.79,19.73,19.74,83600.0,17.6758,17.6937,17.64,17.649,83600.0
2009-10-06 10:35:00,19.74,19.74,19.7,19.7,183600.0,17.649,17.649,17.6132,17.6132,183600.0
2009-10-06 10:40:00,19.7,19.75,19.69,19.75,45600.0,17.6132,17.6579,17.6043,17.6579,45600.0
2009-10-06 10:45:00,19.75,19.78,19.74,19.75,83800.0,17.6579,17.6848,17.649,17.6579,83800.0
2009-10-06 10:50:00,19.75,19.79,19.73,19.78,58000.0,17.6579,17.6937,17.64,17.6848,58000.0
2009-10-06 10:55:00,19.78,19.79,19.77,19.77,32800.0,17.6848,17.6937,17.6758,17.6758,32800.0
2009-10-06 11:00:00,19.78,19.78,19.75,19.77,46400.0,17.6848,17.6848,17.6579,17.6758,46400.0
2009-10-06 11:05:00,19.77,19.79,19.75,19.78,317000.0,17.6758,17.6937,17.6579,17.6848,317000.0
2009-10-06 11:10:00,19.79,19.79,19.75,19.75,182200.0,17.6937,17.6937,17.6579,17.6579,182200.0
2009-10-06 11:15:00,19.75,19.77,19.72,19.73,48800.0,17.6579,17.6758,17.6311,17.64,48800.0
2009-10-06 11:20:00,19.73,19.75,19.7,19.7,94200.0,17.64,17.6579,17.6132,17.6132,94200.0
2009-10-06 11:25:00,19.7,19.72,19.68,19.69,70000.0,17.6132,17.6311,17.5953,17.6043,70000.0
2009-10-06 11:30:00,19.68,19.68,19.63,19.63,152200.0,17.5953,17.5953,17.5506,17.5506,152200.0
2009-10-06 11:35:00,19.63,19.65,19.63,19.63,75600.0,17.5506,17.5685,17.5506,17.5506,75600.0
2009-10-06 11:40:00,19.63,19.63,19.59,19.6,56000.0,17.5506,17.5506,17.5149,17.5238,56000.0
2009-10-06 11:45:00,19.6,19.65,19.6,19.65,31600.0,17.5238,17.5685,17.5238,17.5685,31600.0
2009-10-06 11:50:00,19.65,19.68,19.64,19.64,87600.0,17.5685,17.5953,17.5596,17.5596,87600.0
2009-10-06 11:55:00,19.64,19.66,19.63,19.63,50000.0,17.5596,17.5775,17.5506,17.5506,50000.0
2009-10-06 12:00:00,19.63,19.67,19.61,19.66,98600.0,17.5506,17.5864,17.5328,17.5775,98600.0
2009-10-06 12:05:00,19.67,19.71,19.67,19.7,45600.0,17.5864,17.6222,17.5864,17.6132,45600.0
2009-10-06 12:10:00,19.7,19.71,19.68,19.68,114600.0,17.6132,17.6222,17.5953,17.5953,114600.0
2009-10-06 12:15:00,19.68,19.72,19.68,19.71,34600.0,17.5953,17.6311,17.5953,17.6222,34600.0
2009-10-06 12:20:00,19.71,19.75,19.71,19.75,40400.0,17.6222,17.6579,17.6222,17.6579,40400.0
2009-10-06 12:25:00,19.75,19.76,19.74,19.75,18000.0,17.6579,17.6669,17.649,17.6579,18000.0
2009-10-06 12:30:00,19.75,19.76,19.75,19.75,18000.0,17.6579,17.6669,17.6579,17.6579,18000.0
2009-10-06 12:35:00,19.75,19.77,19.75,19.77,61200.0,17.6579,17.6758,17.6579,17.6758,61200.0
2009-10-06 12:40:00,19.77,19.79,19.77,19.78,64600.0,17.6758,17.6937,17.6758,17.6848,64600.0
2009-10-06 12:45:00,19.78,19.78,19.71,19.71,168400.0,17.6848,17.6848,17.6222,17.6222,168400.0
2009-10-06 12:50:00,19.71,19.74,19.68,19.74,70200.0,17.6222,17.649,17.5953,17.649,70200.0
2009-10-06 12:55:00,19.73,19.75,19.73,19.74,15200.0,17.64,17.6579,17.64,17.649,15200.0
2009-10-06 13:00:00,19.74,19.74,19.71,19.74,47200.0,17.649,17.649,17.6222,17.649,47200.0
2009-10-06 13:05:00,19.74,19.74,19.7,19.72,45200.0,17.649,17.649,17.6132,17.6311,45200.0
2009-10-06 13:10:00,19.72,19.75,19.72,19.75,46800.0,17.6311,17.6579,17.6311,17.6579,46800.0
2009-10-06 13:15:00,19.75,19.75,19.74,19.75,50400.0,17.6579,17.6579,17.649,17.6579,50400.0
2009-10-06 13:20:00,19.75,19.75,19.73,19.75,36200.0,17.6579,17.6579,17.64,17.6579,36200.0
2009-10-06 13:25:00,19.75,19.75,19.75,19.75,14200.0,17.6579,17.6579,17.6579,17.6579,14200.0
2009-10-06 13:30:00,19.75,19.75,19.68,19.72,45200.0,17.6579,17.6579,17.5953,17.6311,45200.0
2009-10-06 13:35:00,19.71,19.75,19.71,19.74,29000.0,17.6222,17.6579,17.6222,17.649,29000.0
2009-10-06 13:40:00,19.74,19.74,19.67,19.7,30400.0,17.649,17.649,17.5864,17.6132,30400.0
2009-10-06 13:45:00,19.71,19.71,19.67,19.7,34400.0,17.6222,17.6222,17.5864,17.6132,34400.0
2009-10-06 13:50:00,19.7,19.7,19.63,19.65,39200.0,17.6132,17.6132,17.5506,17.5685,39200.0
2009-10-06 13:55:00,19.65,19.68,19.65,19.65,61800.0,17.5685,17.5953,17.5685,17.5685,61800.0
2009-10-06 14:00:00,19.66,19.66,19.61,19.61,59200.0,17.5775,17.5775,17.5328,17.5328,59200.0
2009-10-06 14:05:00,19.61,19.61,19.56,19.56,122200.0,17.5328,17.5328,17.4881,17.4881,122200.0
2009-10-06 14:10:00,19.56,19.6,19.55,19.59,53400.0,17.4881,17.5238,17.4791,17.5149,53400.0
2009-10-06 14:15:00,19.6,19.6,19.57,19.58,67200.0,17.5238,17.5238,17.497,17.5059,67200.0
2009-10-06 14:20:00,19.59,19.59,19.5,19.53,85200.0,17.5149,17.5149,17.4344,17.4612,85200.0
2009-10-06 14:25:00,19.53,19.54,19.47,19.48,82400.0,17.4612,17.4702,17.4076,17.4165,82400.0
2009-10-06 14:30:00,19.48,19.51,19.47,19.51,57400.0,17.4165,17.4434,17.4076,17.4434,57400.0
2009-10-06 14:35:00,19.5,19.55,19.48,19.54,68800.0,17.4344,17.4791,17.4165,17.4702,68800.0
2009-10-06 14:40:00,19.55,19.55,19.5,19.53,38200.0,17.4791,17.4791,17.4344,17.4612,38200.0
2009-10-06 14:45:00,19.52,19.55,19.52,19.54,29200.0,17.4523,17.4791,17.4523,17.4702,29200.0
2009-10-06 14:50:00,19.53,19.54,19.51,19.53,128400.0,17.4612,17.4702,17.4434,17.4612,128400.0
2009-10-06 14:55:00,19.53,19.53,19.49,19.5,118600.0,17.4612,17.4612,17.4255,17.4344,118600.0
2009-10-06 15:00:00,19.5,19.5,19.49,19.49,68800.0,17.4344,17.4344,17.4255,17.4255,68800.0
2009-10-06 15:05:00,19.49,19.53,19.49,19.52,171200.0,17.4255,17.4612,17.4255,17.4523,171200.0
2009-10-06 15:10:00,19.51,19.56,19.51,19.54,274400.0,17.4434,17.4881,17.4434,17.4702,274400.0
2009-10-06 15:15:00,19.54,19.56,19.52,19.54,109800.0,17.4702,17.4881,17.4523,17.4702,109800.0
2009-10-06 15:20:00,19.54,19.55,19.52,19.55,118600.0,17.4702,17.4791,17.4523,17.4791,118600.0
2009-10-06 15:25:00,19.55,19.58,19.54,19.54,148000.0,17.4791,17.5059,17.4702,17.4702,148000.0
2009-10-06 15:30:00,19.55,19.59,19.53,19.56,238200.0,17.4791,17.5149,17.4612,17.4881,238200.0
2009-10-06 15:35:00,19.57,19.57,19.55,19.56,70600.0,17.497,17.497,17.4791,17.4881,70600.0
2009-10-06 15:40:00,19.56,19.56,19.53,19.53,151400.0,17.4881,17.4881,17.4612,17.4612,151400.0
2009-10-06 15:45:00,19.53,19.54,19.51,19.52,178800.0,17.4612,17.4702,17.4434,17.4523,178800.0
2009-10-06 15:50:00,19.51,19.52,19.48,19.48,450800.0,17.4434,17.4523,17.4165,17.4165,450800.0
2009-10-06 15:55:00,19.48,19.53,19.48,19.5,396200.0,17.4165,17.4612,17.4165,17.4344,396200.0
2009-10-07 09:30:00,19.52,19.72,19.32,19.35,168600.0,17.4523,17.6311,17.2735,17.3003,168600.0
2009-10-07 09:35:00,19.35,19.43,19.34,19.41,198000.0,17.3003,17.3718,17.2914,17.3539,198000.0
2009-10-07 09:40:00,19.4,19.48,19.4,19.43,350800.0,17.345,17.4165,17.345,17.3718,350800.0
2009-10-07 09:45:00,19.43,19.55,19.43,19.52,388000.0,17.3718,17.4791,17.3718,17.4523,388000.0
2009-10-07 09:50:00,19.53,19.55,19.45,19.46,547800.0,17.4612,17.4791,17.3897,17.3986,547800.0
2009-10-07 09:55:00,19.45,19.54,19.45,19.52,73000.0,17.3897,17.4702,17.3897,17.4523,73000.0
2009-10-07 10:00:00,19.52,19.62,19.48,19.62,320200.0,17.4523,17.5417,17.4165,17.5417,320200.0
2009-10-07 10:05:00,19.61,19.74,19.6,19.71,591000.0,17.5328,17.649,17.5238,17.6222,591000.0
2009-10-07 10:10:00,19.71,19.77,19.7,19.77,122200.0,17.6222,17.6758,17.6132,17.6758,122200.0
2009-10-07 10:15:00,19.77,19.79,19.73,19.74,89200.0,17.6758,17.6937,17.64,17.649,89200.0
2009-10-07 10:20:00,19.74,19.75,19.69,19.75,95400.0,17.649,17.6579,17.6043,17.6579,95400.0
2009-10-07 10:25:00,19.75,19.77,19.73,19.75,208600.0,17.6579,17.6758,17.64,17.6579,208600.0
2009-10-07 10:30:00,19.75,19.75,19.66,19.69,123600.0,17.6579,17.6579,17.5775,17.6043,123600.0
2009-10-07 10:35:00,19.68,19.72,19.68,19.68,105000.0,17.5953,17.6311,17.5953,17.5953,105000.0
2009-10-07 10:40:00,19.68,19.75,19.68,19.73,142400.0,17.5953,17.6579,17.5953,17.64,142400.0
2009-10-07 10:45:00,19.72,19.74,19.67,19.67,49800.0,17.6311,17.649,17.5864,17.5864,49800.0
2009-10-07 10:50:00,19.67,19.73,19.66,19.7,66400.0,17.5864,17.64,17.5775,17.6132,66400.0
2009-10-07 10:55:00,19.7,19.71,19.68,19.7,38800.0,17.6132,17.6222,17.5953,17.6132,38800.0
2009-10-07 11:00:00,19.7,19.74,19.7,19.72,73800.0,17.6132,17.649,17.6132,17.6311,73800.0
2009-10-07 11:05:00,19.72,19.77,19.72,19.75,79200.0,17.6311,17.6758,17.6311,17.6579,79200.0
2009-10-07 11:10:00,19.77,19.77,19.71,19.71,67800.0,17.6758,17.6758,17.6222,17.6222,67800.0
2009-10-07 11:15:00,19.71,19.73,19.7,19.71,53000.0,17.6222,17.64,17.6132,17.6222,53000.0
2009-10-07 11:20:00,19.71,19.75,19.68,19.73,47400.0,17.6222,17.6579,17.5953,17.64,47400.0
2009-10-07 11:25:00,19.73,19.73,19.7,19.71,39000.0,17.64,17.64,17.6132,17.6222,39000.0
2009-10-07 11:30:00,19.71,19.72,19.7,19.7,28400.0,17.6222,17.6311,17.6132,17.6132,28400.0
2009-10-07 11:35:00,19.71,19.73,19.69,19.73,61800.0,17.6222,17.64,17.6043,17.64,61800.0
2009-10-07 11:40:00,19.73,19.75,19.72,19.74,66600.0,17.64,17.6579,17.6311,17.649,66600.0
2009-10-07 11:45:00,19.75,19.77,19.73,19.74,70200.0,17.6579,17.6758,17.64,17.649,70200.0
2009-10-07 11:50:00,19.74,19.75,19.73,19.73,64400.0,17.649,17.6579,17.64,17.64,64400.0
2009-10-07 11:55:00,19.73,19.73,19.67,19.67,48200.0,17.64,17.64,17.5864,17.5864,48200.0
2009-10-07 12:00:00,19.67,19.72,19.67,19.71,57600.0,17.5864,17.6311,17.5864,17.6222,57600.0
2009-10-07 12:05:00,19.71,19.72,19.7,19.71,18000.0,17.6222,17.6311,17.6132,17.6222,18000.0
2009-10-07 12:10:00,19.71,19.72,19.69,19.7,47600.0,17.6222,17.6311,17.6043,17.6132,47600.0
2009-10-07 12:15:00,19.7,19.72,19.7,19.71,29400.0,17.6132,17.6311,17.6132,17.6222,29400.0
2009-10-07 12:20:00,19.71,19.75,19.71,19.75,278400.0,17.6222,17.6579,17.6222,17.6579,278400.0
2009-10-07 12:25:00,19.75,19.75,19.75,19.75,19200.0,17.6579,17.6579,17.6579,17.6579,19200.0
2009-10-07 12:30:00,19.75,19.75,19.71,19.74,82000.0,17.6579,17.6579,17.6222,17.649,82000.0
2009-10-07 12:35:00,19.75,19.75,19.7,19.71,38200.0,17.6579,17.6579,17.6132,17.6222,38200.0
2009-10-07 12:40:00,19.71,19.73,19.71,19.72,26000.0,17.6222,17.64,17.6222,17.6311,26000.0
2009-10-07 12:45:00,19.73,19.75,19.72,19.75,26200.0,17.64,17.6579,17.6311,17.6579,26200.0
2009-10-07 12:50:00,19.75,19.8,19.75,19.77,59000.0,17.6579,17.7026,17.6579,17.6758,59000.0
2009-10-07 12:55:00,19.77,19.78,19.75,19.78,23000.0,17.6758,17.6848,17.6579,17.6848,23000.0
2009-10-07 13:00:00,19.78,19.79,19.75,19.76,43200.0,17.6848,17.6937,17.6579,17.6669,43200.0
2009-10-07 13:05:00,19.76,19.76,19.73,19.73,31000.0,17.6669,17.6669,17.64,17.64,31000.0
2009-10-07 13:10:00,19.73,19.74,19.72,19.72,20400.0,17.64,17.649,17.6311,17.6311,20400.0
2009-10-07 13:15:00,19.72,19.72,19.69,19.71,79200.0,17.6311,17.6311,17.6043,17.6222,79200.0
2009-10-07 13:20:00,19.7,19.7,19.68,19.68,74000.0,17.6132,17.6132,17.5953,17.5953,74000.0
2009-10-07 13:25:00,19.69,19.7,19.67,19.68,29000.0,17.6043,17.6132,17.5864,17.5953,29000.0
2009-10-07 13:30:00,19.68,19.68,19.67,19.68,25200.0,17.5953,17.5953,17.5864,17.5953,25200.0
2009-10-07 13:35:00,19.68,19.71,19.68,19.71,36800.0,17.5953,17.6222,17.5953,17.6222,36800.0
2009-10-07 13:40:00,19.71,19.72,19.69,19.69,38800.0,17.6222,17.6311,17.6043,17.6043,38800.0
2009-10-07 13:45:00,19.68,19.68,19.67,19.67,29400.0,17.5953,17.5953,17.5864,17.5864,29400.0
2009-10-07 13:50:00,19.67,19.68,19.67,19.67,38400.0,17.5864,17.5953,17.5864,17.5864,38400.0
2009-10-07 13:55:00,19.68,19.7,19.66,19.69,37400.0,17.5953,17.6132,17.5775,17.6043,37400.0
2009-10-07 14:00:00,19.69,19.7,19.68,19.68,26800.0,17.6043,17.6132,17.5953,17.5953,26800.0
2009-10-07 14:05:00,19.68,19.68,19.66,19.67,27600.0,17.5953,17.5953,17.5775,17.5864,27600.0
2009-10-07 14:10:00,19.68,19.68,19.65,19.67,46200.0,17.5953,17.5953,17.5685,17.5864,46200.0
2009-10-07 14:15:00,19.67,19.68,19.67,19.68,23000.0,17.5864,17.5953,17.5864,17.5953,23000.0
2009-10-07 14:20:00,19.68,19.7,19.66,19.68,82000.0,17.5953,17.6132,17.5775,17.5953,82000.0
2009-10-07 14:25:00,19.68,19.73,19.68,19.73,62600.0,17.5953,17.64,17.5953,17.64,62600.0
2009-10-07 14:30:00,19.73,19.73,19.71,19.72,36000.0,17.64,17.64,17.6222,17.6311,36000.0
2009-10-07 14:35:00,19.72,19.73,19.69,19.73,55800.0,17.6311,17.64,17.6043,17.64,55800.0
2009-10-07 14:40:00,19.73,19.74,19.71,19.72,59200.0,17.64,17.649,17.6222,17.6311,59200.0
2009-10-07 14:45:00,19.73,19.77,19.73,19.75,101400.0,17.64,17.6758,17.64,17.6579,101400.0
2009-10-07 14:50:00,19.75,19.77,19.75,19.75,29400.0,17.6579,17.6758,17.6579,17.6579,29400.0
2009-10-07 14:55:00,19.75,19.75,19.73,19.75,52800.0,17.6579,17.6579,17.64,17.6579,52800.0
2009-10-07 15:00:00,19.75,19.75,19.71,19.72,27800.0,17.6579,17.6579,17.6222,17.6311,27800.0
2009-10-07 15:05:00,19.72,19.73,19.71,19.72,72800.0,17.6311,17.64,17.6222,17.6311,72800.0
2009-10-07 15:10:00,19.72,19.75,19.72,19.75,62800.0,17.6311,17.6579,17.6311,17.6579,62800.0
2009-10-07 15:15:00,19.75,19.75,19.73,19.74,70200.0,17.6579,17.6579,17.64,17.649,70200.0
2009-10-07 15:20:00,19.74,19.75,19.74,19.75,96400.0,17.649,17.6579,17.649,17.6579,96400.0
2009-10-07 15:25:00,19.75,19.8,19.75,19.79,220600.0,17.6579,17.7026,17.6579,17.6937,220600.0
2009-10-07 15:30:00,19.8,19.83,19.79,19.83,154600.0,17.7026,17.7295,17.6937,17.7295,154600.0
2009-10-07 15:35:00,19.82,19.83,19.81,19.81,153000.0,17.7205,17.7295,17.7116,17.7116,153000.0
2009-10-07 15:40:00,19.81,19.82,19.79,19.8,123800.0,17.7116,17.7205,17.6937,17.7026,123800.0
2009-10-07 15:45:00,19.8,19.84,19.8,19.84,138600.0,17.7026,17.7384,17.7026,17.7384,138600.0
2009-10-07 15:50:00,19.84,19.84,19.75,19.79,374200.0,17.7384,17.7384,17.6579,17.6937,374200.0
2009-10-07 15:55:00,19.79,19.81,19.77,19.81,346800.0,17.6937,17.7116,17.6758,17.7116,346800.0
2009-10-08 09:30:00,19.97,19.97,19.78,19.91,168800.0,17.8546,17.8546,17.6848,17.801,168800.0
2009-10-08 09:35:00,19.91,19.96,19.9,19.92,98400.0,17.801,17.8457,17.792,17.8099,98400.0
2009-10-08 09:40:00,19.91,19.95,19.9,19.93,38200.0,17.801,17.8367,17.792,17.8189,38200.0
2009-10-08 09:45:00,19.93,19.93,19.88,19.91,44800.0,17.8189,17.8189,17.7742,17.801,44800.0
2009-10-08 09:50:00,19.9,19.9,19.82,19.86,95400.0,17.792,17.792,17.7205,17.7563,95400.0
2009-10-08 09:55:00,19.85,19.85,19.8,19.81,59000.0,17.7473,17.7473,17.7026,17.7116,59000.0
2009-10-08 10:00:00,19.81,19.81,19.75,19.75,64600.0,17.7116,17.7116,17.6579,17.6579,64600.0
2009-10-08 10:05:00,19.75,19.75,19.66,19.7,114200.0,17.6579,17.6579,17.5775,17.6132,114200.0
2009-10-08 10:10:00,19.7,19.71,19.68,19.7,97400.0,17.6132,17.6222,17.5953,17.6132,97400.0
2009-10-08 10:15:00,19.7,19.72,19.7,19.71,163200.0,17.6132,17.6311,17.6132,17.6222,163200.0
2009-10-08 10:20:00,19.7,19.71,19.66,19.7,121400.0,17.6132,17.6222,17.5775,17.6132,121400.0
2009-10-08 10:25:00,19.7,19.7,19.66,19.67,92600.0,17.6132,17.6132,17.5775,17.5864,92600.0
2009-10-08 10:30:00,19.67,19.69,19.65,19.67,49600.0,17.5864,17.6043,17.5685,17.5864,49600.0
2009-10-08 10:35:00,19.67,19.68,19.61,19.66,202000.0,17.5864,17.5953,17.5328,17.5775,202000.0
2009-10-08 10:40:00,19.66,19.68,19.63,19.63,157200.0,17.5775,17.5953,17.5506,17.5506,157200.0
2009-10-08 10:45:00,19.64,19.65,19.59,19.6,222800.0,17.5596,17.5685,17.5149,17.5238,222800.0
2009-10-08 10:50:00,19.6,19.6,19.57,19.58,61000.0,17.5238,17.5238,17.497,17.5059,61000.0
2009-10-08 10:55:00,19.58,19.61,19.58,19.58,142200.0,17.5059,17.5328,17.5059,17.5059,142200.0
2009-10-08 11:00:00,19.58,19.61,19.55,19.55,118000.0,17.5059,17.5328,17.4791,17.4791,118000.0
2009-10-08 11:05:00,19.56,19.6,19.56,19.59,88200.0,17.4881,17.5238,17.4881,17.5149,88200.0
2009-10-08 11:10:00,19.59,19.62,19.59,19.59,45200.0,17.5149,17.5417,17.5149,17.5149,45200.0
2009-10-08 11:15:00,19.6,19.6,19.57,19.6,90400.0,17.5238,17.5238,17.497,17.5238,90400.0
2009-10-08 11:20:00,19.6,19.68,19.6,19.66,181000.0,17.5238,17.5953,17.5238,17.5775,181000.0
2009-10-08 11:25:00,19.66,19.66,19.62,19.62,116800.0,17.5775,17.5775,17.5417,17.5417,116800.0
2009-10-08 11:30:00,19.63,19.63,19.6,19.61,300600.0,17.5506,17.5506,17.5238,17.5328,300600.0
2009-10-08 11:35:00,19.61,19.64,19.61,19.61,73000.0,17.5328,17.5596,17.5328,17.5328,73000.0
2009-10-08 11:40:00,19.61,19.64,19.6,19.61,90800.0,17.5328,17.5596,17.5238,17.5328,90800.0
2009-10-08 11:45:00,19.61,19.64,19.61,19.61,66400.0,17.5328,17.5596,17.5328,17.5328,66400.0
2009-10-08 11:50:00,19.61,19.65,19.61,19.65,67400.0,17.5328,17.5685,17.5328,17.5685,67400.0
2009-10-08 11:55:00,19.65,19.68,19.65,19.68,65000.0,17.5685,17.5953,17.5685,17.5953,65000.0
2009-10-08 12:00:00,19.68,19.7,19.68,19.7,108200.0,17.5953,17.6132,17.5953,17.6132,108200.0
2009-10-08 12:05:00,19.7,19.7,19.67,19.67,48000.0,17.6132,17.6132,17.5864,17.5864,48000.0
2009-10-08 12:10:00,19.67,19.7,19.66,19.67,54200.0,17.5864,17.6132,17.5775,17.5864,54200.0
2009-10-08 12:15:00,19.67,19.68,19.66,19.66,104400.0,17.5864,17.5953,17.5775,17.5775,104400.0
2009-10-08 12:20:00,19.66,19.68,19.66,19.66,66600.0,17.5775,17.5953,17.5775,17.5775,66600.0
2009-10-08 12:25:00,19.66,19.67,19.62,19.62,204400.0,17.5775,17.5864,17.5417,17.5417,204400.0
2009-10-08 12:30:00,19.62,19.65,19.61,19.62,50800.0,17.5417,17.5685,17.5328,17.5417,50800.0
2009-10-08 12:35:00,19.61,19.62,19.59,19.59,27600.0,17.5328,17.5417,17.5149,17.5149,27600.0
2009-10-08 12:40:00,19.6,19.64,19.6,19.61,115200.0,17.5238,17.5596,17.5238,17.5328,115200.0
2009-10-08 12:45:00,19.61,19.61,19.6,19.6,111200.0,17.5328,17.5328,17.5238,17.5238,111200.0
2009-10-08 12:50:00,19.6,19.61,19.6,19.61,26000.0,17.5238,17.5328,17.5238,17.5328,26000.0
2009-10-08 12:55:00,19.6,19.61,19.6,19.6,29400.0,17.5238,17.5328,17.5238,17.5238,29400.0
2009-10-08 13:00:00,19.6,19.6,19.56,19.57,112600.0,17.5238,17.5238,17.4881,17.497,112600.0
2009-10-08 13:05:00,19.57,19.57,19.52,19.55,114800.0,17.497,17.497,17.4523,17.4791,114800.0
2009-10-08 13:10:00,19.55,19.55,19.52,19.53,61400.0,17.4791,17.4791,17.4523,17.4612,61400.0
2009-10-08 13:15:00,19.53,19.57,19.53,19.57,68800.0,17.4612,17.497,17.4612,17.497,68800.0
2009-10-08 13:20:00,19.57,19.59,19.56,19.58,49600.0,17.497,17.5149,17.4881,17.5059,49600.0
2009-10-08 13:25:00,19.57,19.59,19.57,19.59,53400.0,17.497,17.5149,17.497,17.5149,53400.0
2009-10-08 13:30:00,19.59,19.61,19.54,19.54,58200.0,17.5149,17.5328,17.4702,17.4702,58200.0
2009-10-08 13:35:00,19.54,19.57,19.5,19.5,126600.0,17.4702,17.497,17.4344,17.4344,126600.0
2009-10-08 13:40:00,19.5,19.56,19.5,19.55,73000.0,17.4344,17.4881,17.4344,17.4791,73000.0
2009-10-08 13:45:00,19.56,19.59,19.56,19.57,77200.0,17.4881,17.5149,17.4881,17.497,77200.0
2009-10-08 13:50:00,19.57,19.61,19.57,19.59,52200.0,17.497,17.5328,17.497,17.5149,52200.0
2009-10-08 13:55:00,19.59,19.61,19.59,19.6,24000.0,17.5149,17.5328,17.5149,17.5238,24000.0
2009-10-08 14:00:00,19.59,19.6,19.57,19.58,19800.0,17.5149,17.5238,17.497,17.5059,19800.0
2009-10-08 14:05:00,19.58,19.59,19.58,19.59,19800.0,17.5059,17.5149,17.5059,17.5149,19800.0
2009-10-08 14:10:00,19.59,19.6,19.56,19.56,46000.0,17.5149,17.5238,17.4881,17.4881,46000.0
2009-10-08 14:15:00,19.57,19.58,19.55,19.56,58800.0,17.497,17.5059,17.4791,17.4881,58800.0
2009-10-08 14:20:00,19.55,19.58,19.55,19.55,36200.0,17.4791,17.5059,17.4791,17.4791,36200.0
2009-10-08 14:25:00,19.55,19.55,19.51,19.54,111800.0,17.4791,17.4791,17.4434,17.4702,111800.0
2009-10-08 14:30:00,19.54,19.57,19.53,19.57,41000.0,17.4702,17.497,17.4612,17.497,41000.0
2009-10-08 14:35:00,19.57,19.57,19.56,19.57,12600.0,17.497,17.497,17.4881,17.497,12600.0
2009-10-08 14:40:00,19.56,19.57,19.54,19.56,34000.0,17.4881,17.497,17.4702,17.4881,34000.0
2009-10-08 14:45:00,19.56,19.58,19.55,19.57,41600.0,17.4881,17.5059,17.4791,17.497,41600.0
2009-10-08 14:50:00,19.57,19.57,19.56,19.56,37200.0,17.497,17.497,17.4881,17.4881,37200.0
2009-10-08 14:55:00,19.56,19.56,19.51,19.52,75200.0,17.4881,17.4881,17.4434,17.4523,75200.0
2009-10-08 15:00:00,19.52,19.59,19.52,19.59,76600.0,17.4523,17.5149,17.4523,17.5149,76600.0
2009-10-08 15:05:00,19.59,19.59,19.56,19.57,126000.0,17.5149,17.5149,17.4881,17.497,126000.0
2009-10-08 15:10:00,19.57,19.57,19.54,19.55,123200.0,17.497,17.497,17.4702,17.4791,123200.0
2009-10-08 15:15:00,19.55,19.56,19.55,19.56,49400.0,17.4791,17.4881,17.4791,17.4881,49400.0
2009-10-08 15:20:00,19.56,19.6,19.56,19.6,89000.0,17.4881,17.5238,17.4881,17.5238,89000.0
2009-10-08 15:25:00,19.6,19.6,19.56,19.57,130200.0,17.5238,17.5238,17.4881,17.497,130200.0
2009-10-08 15:30:00,19.57,19.57,19.5,19.5,228200.0,17.497,17.497,17.4344,17.4344,228200.0
2009-10-08 15:35:00,19.5,19.5,19.45,19.47,218000.0,17.4344,17.4344,17.3897,17.4076,218000.0
2009-10-08 15:40:00,19.47,19.5,19.47,19.48,170600.0,17.4076,17.4344,17.4076,17.4165,170600.0
2009-10-08 15:45:00,19.49,19.52,19.47,19.5,116400.0,17.4255,17.4523,17.4076,17.4344,116400.0
2009-10-08 15:50:00,19.5,19.52,19.48,19.5,238400.0,17.4344,17.4523,17.4165,17.4344,238400.0
2009-10-08 15:55:00,19.5,19.5,19.47,19.5,375400.0,17.4344,17.4344,17.4076,17.4344,375400.0
2009-10-09 09:30:00,19.25,19.39,19.18,19.39,244400.0,17.2109,17.3361,17.1483,17.3361,244400.0
2009-10-09 09:35:00,19.39,19.48,19.28,19.36,231400.0,17.3361,17.4165,17.2377,17.3092,231400.0
2009-10-09 09:40:00,19.36,19.44,19.32,19.38,118000.0,17.3092,17.3808,17.2735,17.3271,118000.0
2009-10-09 09:45:00,19.38,19.4,19.33,19.34,125200.0,17.3271,17.345,17.2824,17.2914,125200.0
2009-10-09 09:50:00,19.33,19.35,19.31,19.32,112600.0,17.2824,17.3003,17.2645,17.2735,112600.0
2009-10-09 09:55:00,19.32,19.37,19.31,19.36,174400.0,17.2735,17.3182,17.2645,17.3092,174400.0
2009-10-09 10:00:00,19.36,19.4,19.34,19.35,136400.0,17.3092,17.345,17.2914,17.3003,136400.0
2009-10-09 10:05:00,19.35,19.46,19.35,19.45,202600.0,17.3003,17.3986,17.3003,17.3897,202600.0
2009-10-09 10:10:00,19.45,19.51,19.45,19.46,131800.0,17.3897,17.4434,17.3897,17.3986,131800.0
2009-10-09 10:15:00,19.46,19.47,19.42,19.44,95800.0,17.3986,17.4076,17.3629,17.3808,95800.0
2009-10-09 10:20:00,19.43,19.43,19.39,19.42,86200.0,17.3718,17.3718,17.3361,17.3629,86200.0
2009-10-09 10:25:00,19.42,19.44,19.4,19.44,221000.0,17.3629,17.3808,17.345,17.3808,221000.0
2009-10-09 10:30:00,19.44,19.48,19.43,19.47,244200.0,17.3808,17.4165,17.3718,17.4076,244200.0
2009-10-09 10:35:00,19.47,19.5,19.45,19.46,191000.0,17.4076,17.4344,17.3897,17.3986,191000.0
2009-10-09 10:40:00,19.46,19.48,19.45,19.46,125600.0,17.3986,17.4165,17.3897,17.3986,125600.0
2009-10-09 10:45:00,19.46,19.48,19.45,19.48,70200.0,17.3986,17.4165,17.3897,17.4165,70200.0
2009-10-09 10:50:00,19.48,19.5,19.47,19.5,106800.0,17.4165,17.4344,17.4076,17.4344,106800.0
2009-10-09 10:55:00,19.5,19.5,19.46,19.47,63000.0,17.4344,17.4344,17.3986,17.4076,63000.0
2009-10-09 11:00:00,19.46,19.49,19.45,19.46,124200.0,17.3986,17.4255,17.3897,17.3986,124200.0
2009-10-09 11:05:00,19.45,19.47,19.45,19.45,103200.0,17.3897,17.4076,17.3897,17.3897,103200.0
2009-10-09 11:10:00,19.45,19.45,19.41,19.41,74600.0,17.3897,17.3897,17.3539,17.3539,74600.0
2009-10-09 11:15:00,19.42,19.42,19.36,19.38,100600.0,17.3629,17.3629,17.3092,17.3271,100600.0
2009-10-09 11:20:00,19.38,19.43,19.38,19.43,68000.0,17.3271,17.3718,17.3271,17.3718,68000.0
2009-10-09 11:25:00,19.43,19.44,19.42,19.43,50200.0,17.3718,17.3808,17.3629,17.3718,50200.0
2009-10-09 11:30:00,19.42,19.42,19.38,19.42,61800.0,17.3629,17.3629,17.3271,17.3629,61800.0
2009-10-09 11:35:00,19.42,19.45,19.41,19.45,108200.0,17.3629,17.3897,17.3539,17.3897,108200.0
2009-10-09 11:40:00,19.45,19.46,19.45,19.46,62800.0,17.3897,17.3986,17.3897,17.3986,62800.0
2009-10-09 11:45:00,19.46,19.46,19.42,19.42,82200.0,17.3986,17.3986,17.3629,17.3629,82200.0
2009-10-09 11:50:00,19.42,19.45,19.42,19.44,85400.0,17.3629,17.3897,17.3629,17.3808,85400.0
2009-10-09 11:55:00,19.43,19.43,19.39,19.41,82200.0,17.3718,17.3718,17.3361,17.3539,82200.0
2009-10-09 12:00:00,19.42,19.43,19.41,19.41,107400.0,17.3629,17.3718,17.3539,17.3539,107400.0
2009-10-09 12:05:00,19.41,19.42,19.36,19.36,85600.0,17.3539,17.3629,17.3092,17.3092,85600.0
2009-10-09 12:10:00,19.38,19.43,19.37,19.43,52400.0,17.3271,17.3718,17.3182,17.3718,52400.0
2009-10-09 12:15:00,19.43,19.43,19.42,19.43,25000.0,17.3718,17.3718,17.3629,17.3718,25000.0
2009-10-09 12:20:00,19.43,19.43,19.41,19.41,69200.0,17.3718,17.3718,17.3539,17.3539,69200.0
2009-10-09 12:25:00,19.41,19.43,19.41,19.43,27800.0,17.3539,17.3718,17.3539,17.3718,27800.0
2009-10-09 12:30:00,19.43,19.45,19.43,19.45,36000.0,17.3718,17.3897,17.3718,17.3897,36000.0
2009-10-09 12:35:00,19.45,19.45,19.44,19.45,21200.0,17.3897,17.3897,17.3808,17.3897,21200.0
2009-10-09 12:40:00,19.45,19.45,19.43,19.43,110200.0,17.3897,17.3897,17.3718,17.3718,110200.0
2009-10-09 12:45:00,19.43,19.43,19.43,19.43,44400.0,17.3718,17.3718,17.3718,17.3718,44400.0
2009-10-09 12:50:00,19.43,19.45,19.43,19.44,56600.0,17.3718,17.3897,17.3718,17.3808,56600.0
2009-10-09 12:55:00,19.45,19.45,19.42,19.42,90000.0,17.3897,17.3897,17.3629,17.3629,90000.0
2009-10-09 13:00:00,19.43,19.43,19.42,19.43,38000.0,17.3718,17.3718,17.3629,17.3718,38000.0
2009-10-09 13:05:00,19.43,19.43,19.41,19.42,41600.0,17.3718,17.3718,17.3539,17.3629,41600.0
2009-10-09 13:10:00,19.42,19.43,19.4,19.41,47600.0,17.3629,17.3718,17.345,17.3539,47600.0
2009-10-09 13:15:00,19.42,19.43,19.41,19.42,90200.0,17.3629,17.3718,17.3539,17.3629,90200.0
2009-10-09 13:20:00,19.42,19.43,19.42,19.42,203200.0,17.3629,17.3718,17.3629,17.3629,203200.0
2009-10-09 13:25:00,19.42,19.43,19.42,19.42,209000.0,17.3629,17.3718,17.3629,17.3629,209000.0
2009-10-09 13:30:00,19.42,19.43,19.4,19.4,169000.0,17.3629,17.3718,17.345,17.345,169000.0
2009-10-09 13:35:00,19.4,19.41,19.36,19.36,64200.0,17.345,17.3539,17.3092,17.3092,64200.0
2009-10-09 13:40:00,19.36,19.36,19.35,19.35,37600.0,17.3092,17.3092,17.3003,17.3003,37600.0
2009-10-09 13:45:00,19.35,19.4,19.35,19.4,69600.0,17.3003,17.345,17.3003,17.345,69600.0
2009-10-09 13:50:00,19.4,19.43,19.4,19.43,63600.0,17.345,17.3718,17.345,17.3718,63600.0
2009-10-09 13:55:00,19.43,19.43,19.42,19.43,22800.0,17.3718,17.3718,17.3629,17.3718,22800.0
2009-10-09 14:00:00,19.43,19.43,19.4,19.42,68000.0,17.3718,17.3718,17.345,17.3629,68000.0
2009-10-09 14:05:00,19.42,19.43,19.4,19.4,74600.0,17.3629,17.3718,17.345,17.345,74600.0
2009-10-09 14:10:00,19.41,19.43,19.4,19.43,74200.0,17.3539,17.3718,17.345,17.3718,74200.0
2009-10-09 14:15:00,19.43,19.43,19.4,19.41,213800.0,17.3718,17.3718,17.345,17.3539,213800.0
2009-10-09 14:20:00,19.42,19.42,19.41,19.41,74600.0,17.3629,17.3629,17.3539,17.3539,74600.0
2009-10-09 14:25:00,19.41,19.42,19.41,19.41,17000.0,17.3539,17.3629,17.3539,17.3539,17000.0
2009-10-09 14:30:00,19.41,19.42,19.41,19.41,58600.0,17.3539,17.3629,17.3539,17.3539,58600.0
2009-10-09 14:35:00,19.41,19.42,19.4,19.41,31000.0,17.3539,17.3629,17.345,17.3539,31000.0
2009-10-09 14:40:00,19.42,19.42,19.4,19.4,27800.0,17.3629,17.3629,17.345,17.345,27800.0
2009-10-09 14:45:00,19.4,19.4,19.38,19.38,93800.0,17.345,17.345,17.3271,17.3271,93800.0
2009-10-09 14:50:00,19.38,19.39,19.36,19.36,68200.0,17.3271,17.3361,17.3092,17.3092,68200.0
2009-10-09 14:55:00,19.36,19.38,19.36,19.37,75000.0,17.3092,17.3271,17.3092,17.3182,75000.0
2009-10-09 15:00:00,19.36,19.4,19.36,19.4,115000.0,17.3092,17.345,17.3092,17.345,115000.0
2009-10-09 15:05:00,19.4,19.41,19.39,19.41,102200.0,17.345,17.3539,17.3361,17.3539,102200.0
2009-10-09 15:10:00,19.41,19.44,19.4,19.4,132600.0,17.3539,17.3808,17.345,17.345,132600.0
2009-10-09 15:15:00,19.4,19.4,19.34,19.35,261000.0,17.345,17.345,17.2914,17.3003,261000.0
2009-10-09 15:20:00,19.35,19.42,19.34,19.41,368600.0,17.3003,17.3629,17.2914,17.3539,368600.0
2009-10-09 15:25:00,19.41,19.42,19.4,19.4,92200.0,17.3539,17.3629,17.345,17.345,92200.0
2009-10-09 15:30:00,19.4,19.4,19.38,19.38,128400.0,17.345,17.345,17.3271,17.3271,128400.0
2009-10-09 15:35:00,19.38,19.38,19.36,19.38,134400.0,17.3271,17.3271,17.3092,17.3271,134400.0
2009-10-09 15:40:00,19.38,19.38,19.36,19.36,175400.0,17.3271,17.3271,17.3092,17.3092,175400.0
2009-10-09 15:45:00,19.37,19.38,19.34,19.35,174200.0,17.3182,17.3271,17.2914,17.3003,174200.0
2009-10-09 15:50:00,19.35,19.38,19.35,19.37,344600.0,17.3003,17.3271,17.3003,17.3182,344600.0
2009-10-09 15:55:00,19.36,19.37,19.35,19.35,512600.0,17.3092,17.3182,17.3003,17.3003,512600.0
2009-10-12 09:30:00,19.28,19.52,19.23,19.52,129400.0,17.2377,17.4523,17.193,17.4523,129400.0
2009-10-12 09:35:00,19.52,19.59,19.5,19.53,69800.0,17.4523,17.5149,17.4344,17.4612,69800.0
2009-10-12 09:40:00,19.54,19.63,19.54,19.59,79800.0,17.4702,17.5506,17.4702,17.5149,79800.0
2009-10-12 09:45:00,19.6,19.63,19.6,19.62,58200.0,17.5238,17.5506,17.5238,17.5417,58200.0
2009-10-12 09:50:00,19.62,19.66,19.61,19.66,59600.0,17.5417,17.5775,17.5328,17.5775,59600.0
2009-10-12 09:55:00,19.65,19.74,19.65,19.74,60000.0,17.5685,17.649,17.5685,17.649,60000.0
2009-10-12 10:00:00,19.74,19.75,19.73,19.75,72000.0,17.649,17.6579,17.64,17.6579,72000.0
2009-10-12 10:05:00,19.75,19.79,19.75,19.77,57600.0,17.6579,17.6937,17.6579,17.6758,57600.0
2009-10-12 10:10:00,19.76,19.83,19.76,19.82,145600.0,17.6669,17.7295,17.6669,17.7205,145600.0
2009-10-12 10:15:00,19.82,19.83,19.8,19.8,80600.0,17.7205,17.7295,17.7026,17.7026,80600.0
2009-10-12 10:20:00,19.8,19.83,19.76,19.77,368000.0,17.7026,17.7295,17.6669,17.6758,368000.0
2009-10-12 10:25:00,19.77,19.81,19.77,19.79,84200.0,17.6758,17.7116,17.6758,17.6937,84200.0
2009-10-12 10:30:00,19.79,19.81,19.78,19.8,82800.0,17.6937,17.7116,17.6848,17.7026,82800.0
2009-10-12 10:35:00,19.81,19.81,19.77,19.79,384000.0,17.7116,17.7116,17.6758,17.6937,384000.0
2009-10-12 10:40:00,19.8,19.9,19.8,19.89,187400.0,17.7026,17.792,17.7026,17.7831,187400.0
2009-10-12 10:45:00,19.89,19.9,19.88,19.89,38200.0,17.7831,17.792,17.7742,17.7831,38200.0
2009-10-12 10:50:00,19.89,19.93,19.88,19.93,39000.0,17.7831,17.8189,17.7742,17.8189,39000.0
2009-10-12 10:55:00,19.92,19.93,19.9,19.91,54200.0,17.8099,17.8189,17.792,17.801,54200.0
2009-10-12 11:00:00,19.91,19.91,19.84,19.86,161400.0,17.801,17.801,17.7384,17.7563,161400.0
2009-10-12 11:05:00,19.86,19.9,19.84,19.88,89600.0,17.7563,17.792,17.7384,17.7742,89600.0
2009-10-12 11:10:00,19.87,19.88,19.84,19.84,55400.0,17.7652,17.7742,17.7384,17.7384,55400.0
2009-10-12 11:15:00,19.84,19.86,19.84,19.86,25600.0,17.7384,17.7563,17.7384,17.7563,25600.0
2009-10-12 11:20:00,19.86,19.9,19.85,19.9,38000.0,17.7563,17.792,17.7473,17.792,38000.0
2009-10-12 11:25:00,19.89,19.9,19.86,19.86,145600.0,17.7831,17.792,17.7563,17.7563,145600.0
2009-10-12 11:30:00,19.86,19.86,19.81,19.83,129200.0,17.7563,17.7563,17.7116,17.7295,129200.0
2009-10-12 11:35:00,19.82,19.84,19.81,19.83,58800.0,17.7205,17.7384,17.7116,17.7295,58800.0
2009-10-12 11:40:00,19.83,19.83,19.81,19.82,68000.0,17.7295,17.7295,17.7116,17.7205,68000.0
2009-10-12 11:45:00,19.82,19.82,19.79,19.8,47800.0,17.7205,17.7205,17.6937,17.7026,47800.0
2009-10-12 11:50:00,19.79,19.8,19.77,19.8,47000.0,17.6937,17.7026,17.6758,17.7026,47000.0
2009-10-12 11:55:00,19.79,19.79,19.78,19.79,44200.0,17.6937,17.6937,17.6848,17.6937,44200.0
2009-10-12 12:00:00,19.79,19.79,19.78,19.78,45200.0,17.6937,17.6937,17.6848,17.6848,45200.0
2009-10-12 12:05:00,19.79,19.79,19.78,19.78,45800.0,17.6937,17.6937,17.6848,17.6848,45800.0
2009-10-12 12:10:00,19.77,19.81,19.77,19.79,64000.0,17.6758,17.7116,17.6758,17.6937,64000.0
2009-10-12 12:15:00,19.79,19.8,19.79,19.8,44000.0,17.6937,17.7026,17.6937,17.7026,44000.0
2009-10-12 12:20:00,19.8,19.81,19.79,19.79,77400.0,17.7026,17.7116,17.6937,17.6937,77400.0
2009-10-12 12:25:00,19.79,19.8,19.79,19.79,75400.0,17.6937,17.7026,17.6937,17.6937,75400.0
2009-10-12 12:30:00,19.8,19.8,19.79,19.8,40800.0,17.7026,17.7026,17.6937,17.7026,40800.0
2009-10-12 12:35:00,19.8,19.8,19.79,19.79,38200.0,17.7026,17.7026,17.6937,17.6937,38200.0
2009-10-12 12:40:00,19.79,19.8,19.79,19.79,12600.0,17.6937,17.7026,17.6937,17.6937,12600.0
2009-10-12 12:45:00,19.79,19.79,19.78,19.78,53200.0,17.6937,17.6937,17.6848,17.6848,53200.0
2009-10-12 12:50:00,19.78,19.79,19.77,19.79,69400.0,17.6848,17.6937,17.6758,17.6937,69400.0
2009-10-12 12:55:00,19.8,19.8,19.79,19.8,63200.0,17.7026,17.7026,17.6937,17.7026,63200.0
2009-10-12 13:00:00,19.79,19.79,19.78,19.79,25400.0,17.6937,17.6937,17.6848,17.6937,25400.0
2009-10-12 13:05:00,19.79,19.79,19.75,19.75,44600.0,17.6937,17.6937,17.6579,17.6579,44600.0
2009-10-12 13:10:00,19.76,19.76,19.74,19.74,53000.0,17.6669,17.6669,17.649,17.649,53000.0
2009-10-12 13:15:00,19.74,19.74,19.73,19.73,31000.0,17.649,17.649,17.64,17.64,31000.0
2009-10-12 13:20:00,19.73,19.73,19.71,19.71,32000.0,17.64,17.64,17.6222,17.6222,32000.0
2009-10-12 13:25:00,19.71,19.71,19.71,19.71,12600.0,17.6222,17.6222,17.6222,17.6222,12600.0
2009-10-12 13:30:00,19.71,19.71,19.68,19.68,107800.0,17.6222,17.6222,17.5953,17.5953,107800.0
2009-10-12 13:35:00,19.68,19.7,19.68,19.7,114800.0,17.5953,17.6132,17.5953,17.6132,114800.0
2009-10-12 13:40:00,19.7,19.71,19.7,19.71,40000.0,17.6132,17.6222,17.6132,17.6222,40000.0
2009-10-12 13:45:00,19.7,19.73,19.7,19.72,22400.0,17.6132,17.64,17.6132,17.6311,22400.0
2009-10-12 13:50:00,19.72,19.72,19.72,19.72,23000.0,17.6311,17.6311,17.6311,17.6311,23000.0
2009-10-12 13:55:00,19.72,19.72,19.72,19.72,11200.0,17.6311,17.6311,17.6311,17.6311,11200.0
2009-10-12 14:00:00,19.72,19.72,19.68,19.68,47800.0,17.6311,17.6311,17.5953,17.5953,47800.0
2009-10-12 14:05:00,19.68,19.71,19.68,19.69,60400.0,17.5953,17.6222,17.5953,17.6043,60400.0
2009-10-12 14:10:00,19.69,19.69,19.63,19.63,76000.0,17.6043,17.6043,17.5506,17.5506,76000.0
2009-10-12 14:15:00,19.63,19.63,19.59,19.6,87800.0,17.5506,17.5506,17.5149,17.5238,87800.0
2009-10-12 14:20:00,19.6,19.6,19.55,19.57,89800.0,17.5238,17.5238,17.4791,17.497,89800.0
2009-10-12 14:25:00,19.57,19.57,19.52,19.53,113800.0,17.497,17.497,17.4523,17.4612,113800.0
2009-10-12 14:30:00,19.54,19.54,19.48,19.49,238200.0,17.4702,17.4702,17.4165,17.4255,238200.0
2009-10-12 14:35:00,19.49,19.49,19.46,19.47,63800.0,17.4255,17.4255,17.3986,17.4076,63800.0
2009-10-12 14:40:00,19.49,19.54,19.48,19.53,122400.0,17.4255,17.4702,17.4165,17.4612,122400.0
2009-10-12 14:45:00,19.54,19.55,19.52,19.54,54400.0,17.4702,17.4791,17.4523,17.4702,54400.0
2009-10-12 14:50:00,19.54,19.55,19.52,19.54,65000.0,17.4702,17.4791,17.4523,17.4702,65000.0
2009-10-12 14:55:00,19.54,19.58,19.54,19.58,120000.0,17.4702,17.5059,17.4702,17.5059,120000.0
2009-10-12 15:00:00,19.58,19.61,19.57,19.6,99200.0,17.5059,17.5328,17.497,17.5238,99200.0
2009-10-12 15:05:00,19.6,19.61,19.59,19.6,45600.0,17.5238,17.5328,17.5149,17.5238,45600.0
2009-10-12 15:10:00,19.6,19.62,19.6,19.61,42000.0,17.5238,17.5417,17.5238,17.5328,42000.0
2009-10-12 15:15:00,19.6,19.61,19.59,19.59,58800.0,17.5238,17.5328,17.5149,17.5149,58800.0
2009-10-12 15:20:00,19.59,19.64,19.59,19.64,80000.0,17.5149,17.5596,17.5149,17.5596,80000.0
2009-10-12 15:25:00,19.64,19.65,19.62,19.65,42400.0,17.5596,17.5685,17.5417,17.5685,42400.0
2009-10-12 15:30:00,19.66,19.67,19.63,19.65,184600.0,17.5775,17.5864,17.5506,17.5685,184600.0
2009-10-12 15:35:00,19.64,19.65,19.61,19.61,64400.0,17.5596,17.5685,17.5328,17.5328,64400.0
2009-10-12 15:40:00,19.61,19.64,19.61,19.61,102800.0,17.5328,17.5596,17.5328,17.5328,102800.0
2009-10-12 15:45:00,19.61,19.61,19.6,19.6,121600.0,17.5328,17.5328,17.5238,17.5238,121600.0
2009-10-12 15:50:00,19.6,19.64,19.6,19.63,125400.0,17.5238,17.5596,17.5238,17.5506,125400.0
2009-10-12 15:55:00,19.64,19.65,19.63,19.63,171600.0,17.5596,17.5685,17.5506,17.5506,171600.0
2009-10-13 09:30:00,19.63,19.73,19.5,19.72,69000.0,17.5506,17.64,17.4344,17.6311,69000.0
2009-10-13 09:35:00,19.72,19.73,19.65,19.68,46400.0,17.6311,17.64,17.5685,17.5953,46400.0
2009-10-13 09:40:00,19.68,19.68,19.58,19.62,80000.0,17.5953,17.5953,17.5059,17.5417,80000.0
2009-10-13 09:45:00,19.64,19.68,19.61,19.67,63600.0,17.5596,17.5953,17.5328,17.5864,63600.0
2009-10-13 09:50:00,19.66,19.7,19.63,19.64,62600.0,17.5775,17.6132,17.5506,17.5596,62600.0
2009-10-13 09:55:00,19.64,19.67,19.64,19.67,32000.0,17.5596,17.5864,17.5596,17.5864,32000.0
2009-10-13 10:00:00,19.66,19.66,19.61,19.61,71200.0,17.5775,17.5775,17.5328,17.5328,71200.0
2009-10-13 10:05:00,19.61,19.63,19.59,19.62,61000.0,17.5328,17.5506,17.5149,17.5417,61000.0
2009-10-13 10:10:00,19.62,19.66,19.61,19.61,57400.0,17.5417,17.5775,17.5328,17.5328,57400.0
2009-10-13 10:15:00,19.61,19.63,19.59,19.62,40000.0,17.5328,17.5506,17.5149,17.5417,40000.0
2009-10-13 10:20:00,19.63,19.63,19.59,19.59,43800.0,17.5506,17.5506,17.5149,17.5149,43800.0
2009-10-13 10:25:00,19.59,19.66,19.59,19.66,52000.0,17.5149,17.5775,17.5149,17.5775,52000.0
2009-10-13 10:30:00,19.66,19.69,19.65,19.68,104800.0,17.5775,17.6043,17.5685,17.5953,104800.0
2009-10-13 10:35:00,19.68,19.7,19.67,19.68,143800.0,17.5953,17.6132,17.5864,17.5953,143800.0
2009-10-13 10:40:00,19.67,19.68,19.66,19.67,33200.0,17.5864,17.5953,17.5775,17.5864,33200.0
2009-10-13 10:45:00,19.67,19.68,19.66,19.66,12000.0,17.5864,17.5953,17.5775,17.5775,12000.0
2009-10-13 10:50:00,19.66,19.66,19.63,19.63,16400.0,17.5775,17.5775,17.5506,17.5506,16400.0
2009-10-13 10:55:00,19.63,19.64,19.61,19.63,45400.0,17.5506,17.5596,17.5328,17.5506,45400.0
2009-10-13 11:00:00,19.63,19.64,19.61,19.61,11800.0,17.5506,17.5596,17.5328,17.5328,11800.0
2009-10-13 11:05:00,19.62,19.62,19.59,19.6,49000.0,17.5417,17.5417,17.5149,17.5238,49000.0
2009-10-13 11:10:00,19.6,19.61,19.59,19.6,17200.0,17.5238,17.5328,17.5149,17.5238,17200.0
2009-10-13 11:15:00,19.59,19.6,19.59,19.59,9800.0,17.5149,17.5238,17.5149,17.5149,9800.0
2009-10-13 11:20:00,19.6,19.6,19.59,19.6,36600.0,17.5238,17.5238,17.5149,17.5238,36600.0
2009-10-13 11:25:00,19.6,19.66,19.6,19.66,51600.0,17.5238,17.5775,17.5238,17.5775,51600.0
2009-10-13 11:30:00,19.67,19.71,19.66,19.7,144200.0,17.5864,17.6222,17.5775,17.6132,144200.0
2009-10-13 11:35:00,19.7,19.76,19.7,19.75,97600.0,17.6132,17.6669,17.6132,17.6579,97600.0
2009-10-13 11:40:00,19.75,19.79,19.75,19.78,72000.0,17.6579,17.6937,17.6579,17.6848,72000.0
2009-10-13 11:45:00,19.79,19.83,19.79,19.8,26600.0,17.6937,17.7295,17.6937,17.7026,26600.0
2009-10-13 11:50:00,19.81,19.84,19.81,19.84,41800.0,17.7116,17.7384,17.7116,17.7384,41800.0
2009-10-13 11:55:00,19.84,19.85,19.82,19.84,44600.0,17.7384,17.7473,17.7205,17.7384,44600.0
2009-10-13 12:00:00,19.84,19.84,19.83,19.84,28400.0,17.7384,17.7384,17.7295,17.7384,28400.0
2009-10-13 12:05:00,19.84,19.84,19.8,19.8,16000.0,17.7384,17.7384,17.7026,17.7026,16000.0
2009-10-13 12:10:00,19.8,19.81,19.78,19.81,33200.0,17.7026,17.7116,17.6848,17.7116,33200.0
2009-10-13 12:15:00,19.81,19.81,19.77,19.77,13200.0,17.7116,17.7116,17.6758,17.6758,13200.0
2009-10-13 12:20:00,19.77,19.78,19.73,19.75,45000.0,17.6758,17.6848,17.64,17.6579,45000.0
2009-10-13 12:25:00,19.75,19.75,19.71,19.71,20600.0,17.6579,17.6579,17.6222,17.6222,20600.0
2009-10-13 12:30:00,19.71,19.71,19.68,19.69,43200.0,17.6222,17.6222,17.5953,17.6043,43200.0
2009-10-13 12:35:00,19.69,19.69,19.67,19.68,39400.0,17.6043,17.6043,17.5864,17.5953,39400.0
2009-10-13 12:40:00,19.68,19.7,19.68,19.68,24600.0,17.5953,17.6132,17.5953,17.5953,24600.0
2009-10-13 12:45:00,19.68,19.71,19.68,19.7,31000.0,17.5953,17.6222,17.5953,17.6132,31000.0
2009-10-13 12:50:00,19.69,19.71,19.68,19.7,27200.0,17.6043,17.6222,17.5953,17.6132,27200.0
2009-10-13 12:55:00,19.7,19.71,19.7,19.7,14000.0,17.6132,17.6222,17.6132,17.6132,14000.0
2009-10-13 13:00:00,19.7,19.72,19.7,19.72,25400.0,17.6132,17.6311,17.6132,17.6311,25400.0
2009-10-13 13:05:00,19.71,19.73,19.71,19.73,21400.0,17.6222,17.64,17.6222,17.64,21400.0
2009-10-13 13:10:00,19.73,19.74,19.72,19.72,24800.0,17.64,17.649,17.6311,17.6311,24800.0
2009-10-13 13:15:00,19.72,19.75,19.72,19.74,81400.0,17.6311,17.6579,17.6311,17.649,81400.0
2009-10-13 13:20:00,19.73,19.73,19.68,19.68,27400.0,17.64,17.64,17.5953,17.5953,27400.0
2009-10-13 13:25:00,19.68,19.68,19.67,19.67,31000.0,17.5953,17.5953,17.5864,17.5864,31000.0
2009-10-13 13:30:00,19.67,19.7,19.67,19.68,30200.0,17.5864,17.6132,17.5864,17.5953,30200.0
2009-10-13 13:35:00,19.68,19.68,19.67,19.67,19800.0,17.5953,17.5953,17.5864,17.5864,19800.0
2009-10-13 13:40:00,19.67,19.68,19.66,19.66,23200.0,17.5864,17.5953,17.5775,17.5775,23200.0
2009-10-13 13:45:00,19.66,19.67,19.63,19.66,44800.0,17.5775,17.5864,17.5506,17.5775,44800.0
2009-10-13 13:50:00,19.65,19.65,19.63,19.63,24600.0,17.5685,17.5685,17.5506,17.5506,24600.0
2009-10-13 13:55:00,19.63,19.68,19.63,19.67,29800.0,17.5506,17.5953,17.5506,17.5864,29800.0
2009-10-13 14:00:00,19.67,19.67,19.63,19.63,49000.0,17.5864,17.5864,17.5506,17.5506,49000.0
2009-10-13 14:05:00,19.63,19.63,19.59,19.61,46800.0,17.5506,17.5506,17.5149,17.5328,46800.0
2009-10-13 14:10:00,19.61,19.65,19.61,19.61,45200.0,17.5328,17.5685,17.5328,17.5328,45200.0
2009-10-13 14:15:00,19.61,19.62,19.6,19.6,18200.0,17.5328,17.5417,17.5238,17.5238,18200.0
2009-10-13 14:20:00,19.6,19.63,19.59,19.63,43600.0,17.5238,17.5506,17.5149,17.5506,43600.0
2009-10-13 14:25:00,19.64,19.64,19.62,19.63,22400.0,17.5596,17.5596,17.5417,17.5506,22400.0
2009-10-13 14:30:00,19.63,19.65,19.61,19.61,27400.0,17.5506,17.5685,17.5328,17.5328,27400.0
2009-10-13 14:35:00,19.61,19.64,19.61,19.61,38000.0,17.5328,17.5596,17.5328,17.5328,38000.0
2009-10-13 14:40:00,19.62,19.66,19.62,19.64,48400.0,17.5417,17.5775,17.5417,17.5596,48400.0
2009-10-13 14:45:00,19.64,19.67,19.63,19.67,40000.0,17.5596,17.5864,17.5506,17.5864,40000.0
2009-10-13 14:50:00,19.67,19.67,19.62,19.62,55600.0,17.5864,17.5864,17.5417,17.5417,55600.0
2009-10-13 14:55:00,19.63,19.63,19.59,19.6,41800.0,17.5506,17.5506,17.5149,17.5238,41800.0
2009-10-13 15:00:00,19.61,19.64,19.6,19.64,53000.0,17.5328,17.5596,17.5238,17.5596,53000.0
2009-10-13 15:05:00,19.64,19.67,19.63,19.66,109800.0,17.5596,17.5864,17.5506,17.5775,109800.0
2009-10-13 15:10:00,19.65,19.68,19.65,19.67,31600.0,17.5685,17.5953,17.5685,17.5864,31600.0
2009-10-13 15:15:00,19.67,19.72,19.67,19.7,84200.0,17.5864,17.6311,17.5864,17.6132,84200.0
2009-10-13 15:20:00,19.69,19.72,19.68,19.71,29800.0,17.6043,17.6311,17.5953,17.6222,29800.0
2009-10-13 15:25:00,19.72,19.72,19.7,19.71,38200.0,17.6311,17.6311,17.6132,17.6222,38200.0
2009-10-13 15:30:00,19.7,19.73,19.7,19.72,71800.0,17.6132,17.64,17.6132,17.6311,71800.0
2009-10-13 15:35:00,19.72,19.73,19.7,19.71,188400.0,17.6311,17.64,17.6132,17.6222,188400.0
2009-10-13 15:40:00,19.71,19.75,19.71,19.74,105400.0,17.6222,17.6579,17.6222,17.649,105400.0
2009-10-13 15:45:00,19.74,19.75,19.74,19.75,129200.0,17.649,17.6579,17.649,17.6579,129200.0
2009-10-13 15:50:00,19.75,19.77,19.72,19.75,261000.0,17.6579,17.6758,17.6311,17.6579,261000.0
2009-10-13 15:55:00,19.75,19.78,19.75,19.75,274600.0,17.6579,17.6848,17.6579,17.6579,274600.0
2009-10-14 09:30:00,19.9,19.93,19.85,19.93,153800.0,17.792,17.8189,17.7473,17.8189,153800.0
2009-10-14 09:35:00,19.92,19.93,19.82,19.87,100600.0,17.8099,17.8189,17.7205,17.7652,100600.0
2009-10-14 09:40:00,19.86,19.95,19.85,19.89,108600.0,17.7563,17.8367,17.7473,17.7831,108600.0
2009-10-14 09:45:00,19.88,19.89,19.8,19.81,120800.0,17.7742,17.7831,17.7026,17.7116,120800.0
2009-10-14 09:50:00,19.82,19.86,19.82,19.84,190000.0,17.7205,17.7563,17.7205,17.7384,190000.0
2009-10-14 09:55:00,19.84,19.91,19.83,19.89,55200.0,17.7384,17.801,17.7295,17.7831,55200.0
2009-10-14 10:00:00,19.87,19.9,19.86,19.9,117200.0,17.7652,17.792,17.7563,17.792,117200.0
2009-10-14 10:05:00,19.9,19.91,19.89,19.9,123400.0,17.792,17.801,17.7831,17.792,123400.0
2009-10-14 10:10:00,19.9,19.92,19.89,19.9,206200.0,17.792,17.8099,17.7831,17.792,206200.0
2009-10-14 10:15:00,19.9,19.91,19.88,19.89,58200.0,17.792,17.801,17.7742,17.7831,58200.0
2009-10-14 10:20:00,19.9,19.9,19.86,19.86,66000.0,17.792,17.792,17.7563,17.7563,66000.0
2009-10-14 10:25:00,19.86,19.89,19.84,19.84,166200.0,17.7563,17.7831,17.7384,17.7384,166200.0
2009-10-14 10:30:00,19.84,19.84,19.8,19.83,62600.0,17.7384,17.7384,17.7026,17.7295,62600.0
2009-10-14 10:35:00,19.83,19.88,19.83,19.86,34800.0,17.7295,17.7742,17.7295,17.7563,34800.0
2009-10-14 10:40:00,19.86,19.88,19.85,19.85,49800.0,17.7563,17.7742,17.7473,17.7473,49800.0
2009-10-14 10:45:00,19.86,19.86,19.83,19.83,69800.0,17.7563,17.7563,17.7295,17.7295,69800.0
2009-10-14 10:50:00,19.83,19.83,19.78,19.78,68400.0,17.7295,17.7295,17.6848,17.6848,68400.0
2009-10-14 10:55:00,19.78,19.84,19.78,19.83,35400.0,17.6848,17.7384,17.6848,17.7295,35400.0
2009-10-14 11:00:00,19.84,19.86,19.83,19.84,46800.0,17.7384,17.7563,17.7295,17.7384,46800.0
2009-10-14 11:05:00,19.85,19.86,19.83,19.84,50600.0,17.7473,17.7563,17.7295,17.7384,50600.0
2009-10-14 11:10:00,19.85,19.86,19.84,19.85,47800.0,17.7473,17.7563,17.7384,17.7473,47800.0
2009-10-14 11:15:00,19.85,19.86,19.85,19.86,47800.0,17.7473,17.7563,17.7473,17.7563,47800.0
2009-10-14 11:20:00,19.86,19.86,19.85,19.85,70400.0,17.7563,17.7563,17.7473,17.7473,70400.0
2009-10-14 11:25:00,19.85,19.86,19.85,19.86,68600.0,17.7473,17.7563,17.7473,17.7563,68600.0
2009-10-14 11:30:00,19.86,19.88,19.86,19.88,57400.0,17.7563,17.7742,17.7563,17.7742,57400.0
2009-10-14 11:35:00,19.88,19.88,19.87,19.88,77200.0,17.7742,17.7742,17.7652,17.7742,77200.0
2009-10-14 11:40:00,19.87,19.88,19.87,19.88,65800.0,17.7652,17.7742,17.7652,17.7742,65800.0
2009-10-14 11:45:00,19.88,19.89,19.87,19.88,94600.0,17.7742,17.7831,17.7652,17.7742,94600.0
2009-10-14 11:50:00,19.88,19.91,19.88,19.9,145200.0,17.7742,17.801,17.7742,17.792,145200.0
2009-10-14 11:55:00,19.9,19.9,19.89,19.9,85200.0,17.792,17.792,17.7831,17.792,85200.0
2009-10-14 12:00:00,19.9,19.9,19.84,19.85,124800.0,17.792,17.792,17.7384,17.7473,124800.0
2009-10-14 12:05:00,19.85,19.88,19.85,19.87,51800.0,17.7473,17.7742,17.7473,17.7652,51800.0
2009-10-14 12:10:00,19.87,19.87,19.85,19.85,40600.0,17.7652,17.7652,17.7473,17.7473,40600.0
2009-10-14 12:15:00,19.85,19.87,19.85,19.87,23800.0,17.7473,17.7652,17.7473,17.7652,23800.0
2009-10-14 12:20:00,19.87,19.88,19.86,19.86,54200.0,17.7652,17.7742,17.7563,17.7563,54200.0
2009-10-14 12:25:00,19.86,19.86,19.85,19.85,52400.0,17.7563,17.7563,17.7473,17.7473,52400.0
2009-10-14 12:30:00,19.85,19.86,19.85,19.85,36200.0,17.7473,17.7563,17.7473,17.7473,36200.0
2009-10-14 12:35:00,19.85,19.86,19.83,19.83,55200.0,17.7473,17.7563,17.7295,17.7295,55200.0
2009-10-14 12:40:00,19.84,19.86,19.83,19.85,40800.0,17.7384,17.7563,17.7295,17.7473,40800.0
2009-10-14 12:45:00,19.85,19.87,19.84,19.84,71200.0,17.7473,17.7652,17.7384,17.7384,71200.0
2009-10-14 12:50:00,19.85,19.87,19.85,19.85,37800.0,17.7473,17.7652,17.7473,17.7473,37800.0
2009-10-14 12:55:00,19.85,19.87,19.85,19.86,40600.0,17.7473,17.7652,17.7473,17.7563,40600.0
2009-10-14 13:00:00,19.86,19.87,19.85,19.86,40200.0,17.7563,17.7652,17.7473,17.7563,40200.0
2009-10-14 13:05:00,19.86,19.87,19.84,19.86,58000.0,17.7563,17.7652,17.7384,17.7563,58000.0
2009-10-14 13:10:00,19.86,19.87,19.86,19.86,76600.0,17.7563,17.7652,17.7563,17.7563,76600.0
2009-10-14 13:15:00,19.86,19.86,19.84,19.85,103600.0,17.7563,17.7563,17.7384,17.7473,103600.0
2009-10-14 13:20:00,19.85,19.85,19.83,19.84,62000.0,17.7473,17.7473,17.7295,17.7384,62000.0
2009-10-14 13:25:00,19.84,19.84,19.83,19.83,31000.0,17.7384,17.7384,17.7295,17.7295,31000.0
2009-10-14 13:30:00,19.83,19.86,19.83,19.84,42400.0,17.7295,17.7563,17.7295,17.7384,42400.0
2009-10-14 13:35:00,19.84,19.86,19.84,19.84,51400.0,17.7384,17.7563,17.7384,17.7384,51400.0
2009-10-14 13:40:00,19.84,19.86,19.84,19.85,47400.0,17.7384,17.7563,17.7384,17.7473,47400.0
2009-10-14 13:45:00,19.86,19.86,19.84,19.85,29200.0,17.7563,17.7563,17.7384,17.7473,29200.0
2009-10-14 13:50:00,19.84,19.84,19.82,19.84,47200.0,17.7384,17.7384,17.7205,17.7384,47200.0
2009-10-14 13:55:00,19.84,19.86,19.83,19.85,45800.0,17.7384,17.7563,17.7295,17.7473,45800.0
2009-10-14 14:00:00,19.85,19.86,19.83,19.83,107400.0,17.7473,17.7563,17.7295,17.7295,107400.0
2009-10-14 14:05:00,19.84,19.86,19.83,19.86,70000.0,17.7384,17.7563,17.7295,17.7563,70000.0
2009-10-14 14:10:00,19.86,19.86,19.82,19.83,43600.0,17.7563,17.7563,17.7205,17.7295,43600.0
2009-10-14 14:15:00,19.83,19.86,19.83,19.86,81000.0,17.7295,17.7563,17.7295,17.7563,81000.0
2009-10-14 14:20:00,19.86,19.86,19.84,19.85,59600.0,17.7563,17.7563,17.7384,17.7473,59600.0
2009-10-14 14:25:00,19.86,19.86,19.82,19.83,95400.0,17.7563,17.7563,17.7205,17.7295,95400.0
2009-10-14 14:30:00,19.83,19.86,19.83,19.85,51600.0,17.7295,17.7563,17.7295,17.7473,51600.0
2009-10-14 14:35:00,19.85,19.86,19.82,19.84,60000.0,17.7473,17.7563,17.7205,17.7384,60000.0
2009-10-14 14:40:00,19.84,19.86,19.83,19.83,44800.0,17.7384,17.7563,17.7295,17.7295,44800.0
2009-10-14 14:45:00,19.83,19.85,19.8,19.85,66200.0,17.7295,17.7473,17.7026,17.7473,66200.0
2009-10-14 14:50:00,19.85,19.86,19.85,19.85,34800.0,17.7473,17.7563,17.7473,17.7473,34800.0
2009-10-14 14:55:00,19.85,19.86,19.83,19.85,69000.0,17.7473,17.7563,17.7295,17.7473,69000.0
2009-10-14 15:00:00,19.85,19.88,19.85,19.87,94000.0,17.7473,17.7742,17.7473,17.7652,94000.0
2009-10-14 15:05:00,19.88,19.88,19.86,19.88,80800.0,17.7742,17.7742,17.7563,17.7742,80800.0
2009-10-14 15:10:00,19.88,19.88,19.85,19.85,99600.0,17.7742,17.7742,17.7473,17.7473,99600.0
2009-10-14 15:15:00,19.85,19.85,19.85,19.85,49200.0,17.7473,17.7473,17.7473,17.7473,49200.0
2009-10-14 15:20:00,19.85,19.86,19.85,19.85,63400.0,17.7473,17.7563,17.7473,17.7473,63400.0
2009-10-14 15:25:00,19.85,19.89,19.85,19.88,280600.0,17.7473,17.7831,17.7473,17.7742,280600.0
2009-10-14 15:30:00,19.88,19.89,19.86,19.86,212000.0,17.7742,17.7831,17.7563,17.7563,212000.0
2009-10-14 15:35:00,19.86,19.88,19.85,19.88,251800.0,17.7563,17.7742,17.7473,17.7742,251800.0
2009-10-14 15:40:00,19.88,19.88,19.84,19.85,169000.0,17.7742,17.7742,17.7384,17.7473,169000.0
2009-10-14 15:45:00,19.86,19.86,19.83,19.85,110600.0,17.7563,17.7563,17.7295,17.7473,110600.0
2009-10-14 15:50:00,19.85,19.86,19.84,19.85,292000.0,17.7473,17.7563,17.7384,17.7473,292000.0
2009-10-14 15:55:00,19.85,19.86,19.83,19.84,319000.0,17.7473,17.7563,17.7295,17.7384,319000.0
2009-10-15 09:30:00,19.75,19.83,19.75,19.81,77600.0,17.6579,17.7295,17.6579,17.7116,77600.0
2009-10-15 09:35:00,19.81,19.85,19.78,19.81,129200.0,17.7116,17.7473,17.6848,17.7116,129200.0
2009-10-15 09:40:00,19.81,19.84,19.78,19.78,60600.0,17.7116,17.7384,17.6848,17.6848,60600.0
2009-10-15 09:45:00,19.79,19.82,19.79,19.8,53600.0,17.6937,17.7205,17.6937,17.7026,53600.0
2009-10-15 09:50:00,19.81,19.83,19.79,19.81,41200.0,17.7116,17.7295,17.6937,17.7116,41200.0
2009-10-15 09:55:00,19.81,19.84,19.81,19.84,25000.0,17.7116,17.7384,17.7116,17.7384,25000.0
2009-10-15 10:00:00,19.83,19.83,19.78,19.83,74800.0,17.7295,17.7295,17.6848,17.7295,74800.0
2009-10-15 10:05:00,19.82,19.83,19.8,19.81,65600.0,17.7205,17.7295,17.7026,17.7116,65600.0
2009-10-15 10:10:00,19.8,19.81,19.73,19.77,40200.0,17.7026,17.7116,17.64,17.6758,40200.0
2009-10-15 10:15:00,19.77,19.78,19.75,19.77,25600.0,17.6758,17.6848,17.6579,17.6758,25600.0
2009-10-15 10:20:00,19.77,19.78,19.74,19.75,71400.0,17.6758,17.6848,17.649,17.6579,71400.0
2009-10-15 10:25:00,19.75,19.75,19.74,19.75,22200.0,17.6579,17.6579,17.649,17.6579,22200.0
2009-10-15 10:30:00,19.75,19.79,19.75,19.79,51800.0,17.6579,17.6937,17.6579,17.6937,51800.0
2009-10-15 10:35:00,19.78,19.8,19.77,19.77,93400.0,17.6848,17.7026,17.6758,17.6758,93400.0
2009-10-15 10:40:00,19.77,19.77,19.75,19.77,55400.0,17.6758,17.6758,17.6579,17.6758,55400.0
2009-10-15 10:45:00,19.76,19.8,19.76,19.79,130400.0,17.6669,17.7026,17.6669,17.6937,130400.0
2009-10-15 10:50:00,19.79,19.8,19.79,19.8,64000.0,17.6937,17.7026,17.6937,17.7026,64000.0
2009-10-15 10:55:00,19.8,19.8,19.78,19.79,55000.0,17.7026,17.7026,17.6848,17.6937,55000.0
2009-10-15 11:00:00,19.79,19.8,19.78,19.79,41000.0,17.6937,17.7026,17.6848,17.6937,41000.0
2009-10-15 11:05:00,19.79,19.82,19.78,19.81,39400.0,17.6937,17.7205,17.6848,17.7116,39400.0
2009-10-15 11:10:00,19.8,19.83,19.8,19.8,106800.0,17.7026,17.7295,17.7026,17.7026,106800.0
2009-10-15 11:15:00,19.8,19.8,19.75,19.75,47200.0,17.7026,17.7026,17.6579,17.6579,47200.0
2009-10-15 11:20:00,19.75,19.75,19.72,19.74,68400.0,17.6579,17.6579,17.6311,17.649,68400.0
2009-10-15 11:25:00,19.74,19.77,19.73,19.75,20800.0,17.649,17.6758,17.64,17.6579,20800.0
2009-10-15 11:30:00,19.75,19.78,19.75,19.78,27600.0,17.6579,17.6848,17.6579,17.6848,27600.0
2009-10-15 11:35:00,19.78,19.81,19.77,19.81,30800.0,17.6848,17.7116,17.6758,17.7116,30800.0
2009-10-15 11:40:00,19.8,19.81,19.77,19.77,79600.0,17.7026,17.7116,17.6758,17.6758,79600.0
2009-10-15 11:45:00,19.77,19.78,19.75,19.78,17000.0,17.6758,17.6848,17.6579,17.6848,17000.0
2009-10-15 11:50:00,19.79,19.8,19.78,19.8,70600.0,17.6937,17.7026,17.6848,17.7026,70600.0
2009-10-15 11:55:00,19.8,19.88,19.8,19.87,357200.0,17.7026,17.7742,17.7026,17.7652,357200.0
2009-10-15 12:00:00,19.87,19.88,19.84,19.86,170800.0,17.7652,17.7742,17.7384,17.7563,170800.0
2009-10-15 12:05:00,19.86,19.86,19.85,19.86,46800.0,17.7563,17.7563,17.7473,17.7563,46800.0
2009-10-15 12:10:00,19.85,19.88,19.85,19.86,139400.0,17.7473,17.7742,17.7473,17.7563,139400.0
2009-10-15 12:15:00,19.86,19.9,19.86,19.9,82400.0,17.7563,17.792,17.7563,17.792,82400.0
2009-10-15 12:20:00,19.9,19.9,19.88,19.88,28600.0,17.792,17.792,17.7742,17.7742,28600.0
2009-10-15 12:25:00,19.87,19.88,19.86,19.86,53200.0,17.7652,17.7742,17.7563,17.7563,53200.0
2009-10-15 12:30:00,19.86,19.88,19.86,19.86,61400.0,17.7563,17.7742,17.7563,17.7563,61400.0
2009-10-15 12:35:00,19.87,19.87,19.86,19.86,7800.0,17.7652,17.7652,17.7563,17.7563,7800.0
2009-10-15 12:40:00,19.86,19.87,19.86,19.86,23200.0,17.7563,17.7652,17.7563,17.7563,23200.0
2009-10-15 12:45:00,19.86,19.87,19.86,19.86,55400.0,17.7563,17.7652,17.7563,17.7563,55400.0
2009-10-15 12:50:00,19.86,19.88,19.86,19.87,39800.0,17.7563,17.7742,17.7563,17.7652,39800.0
2009-10-15 12:55:00,19.87,19.87,19.86,19.86,34400.0,17.7652,17.7652,17.7563,17.7563,34400.0
2009-10-15 13:00:00,19.86,19.88,19.86,19.86,185400.0,17.7563,17.7742,17.7563,17.7563,185400.0
2009-10-15 13:05:00,19.86,19.87,19.86,19.87,21400.0,17.7563,17.7652,17.7563,17.7652,21400.0
2009-10-15 13:10:00,19.86,19.86,19.86,19.86,21800.0,17.7563,17.7563,17.7563,17.7563,21800.0
2009-10-15 13:15:00,19.86,19.87,19.86,19.86,8800.0,17.7563,17.7652,17.7563,17.7563,8800.0
2009-10-15 13:20:00,19.86,19.87,19.84,19.85,75000.0,17.7563,17.7652,17.7384,17.7473,75000.0
2009-10-15 13:25:00,19.84,19.88,19.84,19.88,64400.0,17.7384,17.7742,17.7384,17.7742,64400.0
2009-10-15 13:30:00,19.88,19.88,19.86,19.88,50200.0,17.7742,17.7742,17.7563,17.7742,50200.0
2009-10-15 13:35:00,19.88,19.88,19.86,19.87,21000.0,17.7742,17.7742,17.7563,17.7652,21000.0
2009-10-15 13:40:00,19.87,19.88,19.86,19.87,9200.0,17.7652,17.7742,17.7563,17.7652,9200.0
2009-10-15 13:45:00,19.86,19.87,19.85,19.86,26000.0,17.7563,17.7652,17.7473,17.7563,26000.0
2009-10-15 13:50:00,19.86,19.86,19.85,19.85,10800.0,17.7563,17.7563,17.7473,17.7473,10800.0
2009-10-15 13:55:00,19.85,19.86,19.84,19.86,27200.0,17.7473,17.7563,17.7384,17.7563,27200.0
2009-10-15 14:00:00,19.85,19.88,19.85,19.88,16600.0,17.7473,17.7742,17.7473,17.7742,16600.0
2009-10-15 14:05:00,19.88,19.9,19.87,19.87,86600.0,17.7742,17.792,17.7652,17.7652,86600.0
2009-10-15 14:10:00,19.87,19.87,19.86,19.86,8400.0,17.7652,17.7652,17.7563,17.7563,8400.0
2009-10-15 14:15:00,19.86,19.89,19.85,19.89,59200.0,17.7563,17.7831,17.7473,17.7831,59200.0
2009-10-15 14:20:00,19.89,19.89,19.86,19.86,54200.0,17.7831,17.7831,17.7563,17.7563,54200.0
2009-10-15 14:25:00,19.86,19.86,19.85,19.85,80600.0,17.7563,17.7563,17.7473,17.7473,80600.0
2009-10-15 14:30:00,19.85,19.89,19.85,19.89,59600.0,17.7473,17.7831,17.7473,17.7831,59600.0
2009-10-15 14:35:00,19.89,19.92,19.89,19.92,42800.0,17.7831,17.8099,17.7831,17.8099,42800.0
2009-10-15 14:40:00,19.92,19.95,19.92,19.93,19200.0,17.8099,17.8367,17.8099,17.8189,19200.0
2009-10-15 14:45:00,19.94,19.97,19.93,19.97,65600.0,17.8278,17.8546,17.8189,17.8546,65600.0
2009-10-15 14:50:00,19.97,20.0,19.97,20.0,52200.0,17.8546,17.8814,17.8546,17.8814,52200.0
2009-10-15 14:55:00,20.0,20.02,19.99,20.02,219400.0,17.8814,17.8993,17.8725,17.8993,219400.0
2009-10-15 15:00:00,20.02,20.03,20.01,20.03,103600.0,17.8993,17.9083,17.8904,17.9083,103600.0
2009-10-15 15:05:00,20.03,20.06,20.03,20.06,125600.0,17.9083,17.9351,17.9083,17.9351,125600.0
2009-10-15 15:10:00,20.06,20.08,20.03,20.04,197600.0,17.9351,17.953,17.9083,17.9172,197600.0
2009-10-15 15:15:00,20.04,20.05,20.03,20.03,57200.0,17.9172,17.9262,17.9083,17.9083,57200.0
2009-10-15 15:20:00,20.03,20.03,20.0,20.0,105800.0,17.9083,17.9083,17.8814,17.8814,105800.0
2009-10-15 15:25:00,20.0,20.03,20.0,20.02,131400.0,17.8814,17.9083,17.8814,17.8993,131400.0
2009-10-15 15:30:00,20.02,20.02,20.0,20.01,83000.0,17.8993,17.8993,17.8814,17.8904,83000.0
2009-10-15 15:35:00,20.02,20.05,20.01,20.04,127600.0,17.8993,17.9262,17.8904,17.9172,127600.0
2009-10-15 15:40:00,20.05,20.05,20.04,20.04,62000.0,17.9262,17.9262,17.9172,17.9172,62000.0
2009-10-15 15:45:00,20.04,20.04,20.01,20.02,112800.0,17.9172,17.9172,17.8904,17.8993,112800.0
2009-10-15 15:50:00,20.03,20.04,20.0,20.0,284800.0,17.9083,17.9172,17.8814,17.8814,284800.0
2009-10-15 15:55:00,20.0,20.07,20.0,20.07,266800.0,17.8814,17.944,17.8814,17.944,266800.0
2009-10-16 09:30:00,19.99,20.04,19.82,19.88,501600.0,17.8725,17.9172,17.7205,17.7742,501600.0
2009-10-16 09:35:00,19.88,19.91,19.82,19.84,69600.0,17.7742,17.801,17.7205,17.7384,69600.0
2009-10-16 09:40:00,19.85,19.86,19.73,19.73,97600.0,17.7473,17.7563,17.64,17.64,97600.0
2009-10-16 09:45:00,19.74,19.74,19.67,19.73,85600.0,17.649,17.649,17.5864,17.64,85600.0
2009-10-16 09:50:00,19.73,19.79,19.7,19.72,58600.0,17.64,17.6937,17.6132,17.6311,58600.0
2009-10-16 09:55:00,19.75,19.75,19.61,19.61,89000.0,17.6579,17.6579,17.5328,17.5328,89000.0
2009-10-16 10:00:00,19.61,19.81,19.51,19.54,169000.0,17.5328,17.7116,17.4434,17.4702,169000.0
2009-10-16 10:05:00,19.54,19.57,19.47,19.48,176000.0,17.4702,17.497,17.4076,17.4165,176000.0
2009-10-16 10:10:00,19.48,19.51,19.43,19.44,102800.0,17.4165,17.4434,17.3718,17.3808,102800.0
2009-10-16 10:15:00,19.43,19.48,19.41,19.47,69800.0,17.3718,17.4165,17.3539,17.4076,69800.0
2009-10-16 10:20:00,19.47,19.55,19.47,19.54,145200.0,17.4076,17.4791,17.4076,17.4702,145200.0
2009-10-16 10:25:00,19.54,19.54,19.49,19.5,72600.0,17.4702,17.4702,17.4255,17.4344,72600.0
2009-10-16 10:30:00,19.5,19.5,19.45,19.48,75200.0,17.4344,17.4344,17.3897,17.4165,75200.0
2009-10-16 10:35:00,19.48,19.54,19.46,19.53,83600.0,17.4165,17.4702,17.3986,17.4612,83600.0
2009-10-16 10:40:00,19.54,19.57,19.5,19.56,163200.0,17.4702,17.497,17.4344,17.4881,163200.0
2009-10-16 10:45:00,19.57,19.61,19.55,19.58,98800.0,17.497,17.5328,17.4791,17.5059,98800.0
2009-10-16 10:50:00,19.59,19.6,19.54,19.56,79400.0,17.5149,17.5238,17.4702,17.4881,79400.0
2009-10-16 10:55:00,19.56,19.59,19.54,19.58,61400.0,17.4881,17.5149,17.4702,17.5059,61400.0
2009-10-16 11:00:00,19.58,19.58,19.53,19.53,58600.0,17.5059,17.5059,17.4612,17.4612,58600.0
2009-10-16 11:05:00,19.52,19.56,19.52,19.54,40000.0,17.4523,17.4881,17.4523,17.4702,40000.0
2009-10-16 11:10:00,19.54,19.55,19.52,19.52,37200.0,17.4702,17.4791,17.4523,17.4523,37200.0
2009-10-16 11:15:00,19.52,19.59,19.52,19.59,41800.0,17.4523,17.5149,17.4523,17.5149,41800.0
2009-10-16 11:20:00,19.59,19.61,19.59,19.6,41000.0,17.5149,17.5328,17.5149,17.5238,41000.0
2009-10-16 11:25:00,19.6,19.6,19.53,19.55,57000.0,17.5238,17.5238,17.4612,17.4791,57000.0
2009-10-16 11:30:00,19.56,19.56,19.5,19.5,84600.0,17.4881,17.4881,17.4344,17.4344,84600.0
2009-10-16 11:35:00,19.5,19.52,19.49,19.51,45000.0,17.4344,17.4523,17.4255,17.4434,45000.0
2009-10-16 11:40:00,19.52,19.52,19.49,19.52,56200.0,17.4523,17.4523,17.4255,17.4523,56200.0
2009-10-16 11:45:00,19.52,19.53,19.52,19.52,36400.0,17.4523,17.4612,17.4523,17.4523,36400.0
2009-10-16 11:50:00,19.52,19.52,19.5,19.5,54600.0,17.4523,17.4523,17.4344,17.4344,54600.0
2009-10-16 11:55:00,19.5,19.55,19.5,19.54,35600.0,17.4344,17.4791,17.4344,17.4702,35600.0
2009-10-16 12:00:00,19.54,19.57,19.54,19.56,19200.0,17.4702,17.497,17.4702,17.4881,19200.0
2009-10-16 12:05:00,19.56,19.58,19.56,19.58,42200.0,17.4881,17.5059,17.4881,17.5059,42200.0
2009-10-16 12:10:00,19.58,19.61,19.58,19.59,44600.0,17.5059,17.5328,17.5059,17.5149,44600.0
2009-10-16 12:15:00,19.6,19.61,19.59,19.61,39600.0,17.5238,17.5328,17.5149,17.5328,39600.0
2009-10-16 12:20:00,19.61,19.63,19.6,19.63,53200.0,17.5328,17.5506,17.5238,17.5506,53200.0
2009-10-16 12:25:00,19.63,19.63,19.59,19.59,32800.0,17.5506,17.5506,17.5149,17.5149,32800.0
2009-10-16 12:30:00,19.6,19.61,19.59,19.59,21400.0,17.5238,17.5328,17.5149,17.5149,21400.0
2009-10-16 12:35:00,19.59,19.59,19.57,19.57,24800.0,17.5149,17.5149,17.497,17.497,24800.0
2009-10-16 12:40:00,19.56,19.59,19.56,19.57,31200.0,17.4881,17.5149,17.4881,17.497,31200.0
2009-10-16 12:45:00,19.57,19.58,19.54,19.57,44600.0,17.497,17.5059,17.4702,17.497,44600.0
2009-10-16 12:50:00,19.58,19.62,19.57,19.61,37200.0,17.5059,17.5417,17.497,17.5328,37200.0
2009-10-16 12:55:00,19.61,19.61,19.6,19.6,27800.0,17.5328,17.5328,17.5238,17.5238,27800.0
2009-10-16 13:00:00,19.61,19.61,19.57,19.57,43600.0,17.5328,17.5328,17.497,17.497,43600.0
2009-10-16 13:05:00,19.57,19.61,19.55,19.61,55200.0,17.497,17.5328,17.4791,17.5328,55200.0
2009-10-16 13:10:00,19.61,19.66,19.6,19.66,129400.0,17.5328,17.5775,17.5238,17.5775,129400.0
2009-10-16 13:15:00,19.67,19.72,19.66,19.72,156200.0,17.5864,17.6311,17.5775,17.6311,156200.0
2009-10-16 13:20:00,19.72,19.75,19.7,19.75,91600.0,17.6311,17.6579,17.6132,17.6579,91600.0
2009-10-16 13:25:00,19.75,19.78,19.74,19.78,64600.0,17.6579,17.6848,17.649,17.6848,64600.0
2009-10-16 13:30:00,19.78,19.82,19.78,19.8,142200.0,17.6848,17.7205,17.6848,17.7026,142200.0
2009-10-16 13:35:00,19.8,19.84,19.8,19.81,85000.0,17.7026,17.7384,17.7026,17.7116,85000.0
2009-10-16 13:40:00,19.81,19.81,19.77,19.78,92800.0,17.7116,17.7116,17.6758,17.6848,92800.0
2009-10-16 13:45:00,19.78,19.82,19.78,19.81,77600.0,17.6848,17.7205,17.6848,17.7116,77600.0
2009-10-16 13:50:00,19.81,19.84,19.8,19.83,103000.0,17.7116,17.7384,17.7026,17.7295,103000.0
2009-10-16 13:55:00,19.83,19.84,19.82,19.82,65400.0,17.7295,17.7384,17.7205,17.7205,65400.0
2009-10-16 14:00:00,19.82,19.82,19.79,19.8,61800.0,17.7205,17.7205,17.6937,17.7026,61800.0
2009-10-16 14:05:00,19.8,19.8,19.75,19.75,108400.0,17.7026,17.7026,17.6579,17.6579,108400.0
2009-10-16 14:10:00,19.75,19.76,19.74,19.76,47600.0,17.6579,17.6669,17.649,17.6669,47600.0
2009-10-16 14:15:00,19.75,19.76,19.73,19.74,62000.0,17.6579,17.6669,17.64,17.649,62000.0
2009-10-16 14:20:00,19.75,19.77,19.74,19.77,54000.0,17.6579,17.6758,17.649,17.6758,54000.0
2009-10-16 14:25:00,19.77,19.78,19.75,19.77,77000.0,17.6758,17.6848,17.6579,17.6758,77000.0
2009-10-16 14:30:00,19.77,19.79,19.75,19.78,52800.0,17.6758,17.6937,17.6579,17.6848,52800.0
2009-10-16 14:35:00,19.78,19.78,19.75,19.75,43600.0,17.6848,17.6848,17.6579,17.6579,43600.0
2009-10-16 14:40:00,19.75,19.75,19.72,19.74,71200.0,17.6579,17.6579,17.6311,17.649,71200.0
2009-10-16 14:45:00,19.74,19.75,19.73,19.75,49200.0,17.649,17.6579,17.64,17.6579,49200.0
2009-10-16 14:50:00,19.75,19.75,19.73,19.74,48800.0,17.6579,17.6579,17.64,17.649,48800.0
2009-10-16 14:55:00,19.74,19.74,19.7,19.73,57000.0,17.649,17.649,17.6132,17.64,57000.0
2009-10-16 15:00:00,19.73,19.76,19.73,19.75,70800.0,17.64,17.6669,17.64,17.6579,70800.0
2009-10-16 15:05:00,19.75,19.75,19.73,19.74,79000.0,17.6579,17.6579,17.64,17.649,79000.0
2009-10-16 15:10:00,19.75,19.78,19.74,19.78,75200.0,17.6579,17.6848,17.649,17.6848,75200.0
2009-10-16 15:15:00,19.77,19.78,19.72,19.74,90400.0,17.6758,17.6848,17.6311,17.649,90400.0
2009-10-16 15:20:00,19.74,19.75,19.73,19.75,48400.0,17.649,17.6579,17.64,17.6579,48400.0
2009-10-16 15:25:00,19.75,19.77,19.74,19.77,136800.0,17.6579,17.6758,17.649,17.6758,136800.0
2009-10-16 15:30:00,19.78,19.78,19.74,19.74,104400.0,17.6848,17.6848,17.649,17.649,104400.0
2009-10-16 15:35:00,19.75,19.79,19.75,19.78,80800.0,17.6579,17.6937,17.6579,17.6848,80800.0
2009-10-16 15:40:00,19.77,19.79,19.75,19.75,95600.0,17.6758,17.6937,17.6579,17.6579,95600.0
2009-10-16 15:45:00,19.75,19.77,19.73,19.74,117200.0,17.6579,17.6758,17.64,17.649,117200.0
2009-10-16 15:50:00,19.75,19.75,19.68,19.68,284000.0,17.6579,17.6579,17.5953,17.5953,284000.0
2009-10-16 15:55:00,19.69,19.73,19.68,19.71,334600.0,17.6043,17.64,17.5953,17.6222,334600.0
2009-10-19 09:30:00,19.78,19.9,19.43,19.81,231000.0,17.6848,17.792,17.3718,17.7116,231000.0
2009-10-19 09:35:00,19.82,19.98,19.81,19.94,108000.0,17.7205,17.8636,17.7116,17.8278,108000.0
2009-10-19 09:40:00,19.94,19.99,19.94,19.96,47800.0,17.8278,17.8725,17.8278,17.8457,47800.0
2009-10-19 09:45:00,19.97,19.97,19.88,19.93,72000.0,17.8546,17.8546,17.7742,17.8189,72000.0
2009-10-19 09:50:00,19.93,19.93,19.86,19.88,72400.0,17.8189,17.8189,17.7563,17.7742,72400.0
2009-10-19 09:55:00,19.87,19.88,19.84,19.86,75200.0,17.7652,17.7742,17.7384,17.7563,75200.0
2009-10-19 10:00:00,19.85,19.9,19.85,19.9,75000.0,17.7473,17.792,17.7473,17.792,75000.0
2009-10-19 10:05:00,19.9,19.93,19.89,19.93,78000.0,17.792,17.8189,17.7831,17.8189,78000.0
2009-10-19 10:10:00,19.93,20.0,19.93,19.98,81200.0,17.8189,17.8814,17.8189,17.8636,81200.0
2009-10-19 10:15:00,19.98,19.99,19.92,19.93,106000.0,17.8636,17.8725,17.8099,17.8189,106000.0
2009-10-19 10:20:00,19.93,20.0,19.93,19.98,94000.0,17.8189,17.8814,17.8189,17.8636,94000.0
2009-10-19 10:25:00,19.98,20.0,19.98,19.99,41000.0,17.8636,17.8814,17.8636,17.8725,41000.0
2009-10-19 10:30:00,19.99,20.04,19.97,19.99,168400.0,17.8725,17.9172,17.8546,17.8725,168400.0
2009-10-19 10:35:00,19.99,20.01,19.98,20.0,37600.0,17.8725,17.8904,17.8636,17.8814,37600.0
2009-10-19 10:40:00,20.0,20.03,20.0,20.03,59800.0,17.8814,17.9083,17.8814,17.9083,59800.0
2009-10-19 10:45:00,20.02,20.06,20.02,20.04,101800.0,17.8993,17.9351,17.8993,17.9172,101800.0
2009-10-19 10:50:00,20.04,20.08,20.04,20.05,90400.0,17.9172,17.953,17.9172,17.9262,90400.0
2009-10-19 10:55:00,20.05,20.09,20.05,20.09,65200.0,17.9262,17.9619,17.9262,17.9619,65200.0
2009-10-19 11:00:00,20.08,20.1,20.06,20.09,109200.0,17.953,17.9709,17.9351,17.9619,109200.0
2009-10-19 11:05:00,20.08,20.11,20.08,20.11,38800.0,17.953,17.9798,17.953,17.9798,38800.0
2009-10-19 11:10:00,20.11,20.14,20.11,20.14,55400.0,17.9798,18.0066,17.9798,18.0066,55400.0
2009-10-19 11:15:00,20.13,20.17,20.13,20.16,70200.0,17.9977,18.0334,17.9977,18.0245,70200.0
2009-10-19 11:20:00,20.16,20.18,20.11,20.15,56600.0,18.0245,18.0424,17.9798,18.0156,56600.0
2009-10-19 11:25:00,20.16,20.22,20.14,20.21,65600.0,18.0245,18.0781,18.0066,18.0692,65600.0
2009-10-19 11:30:00,20.21,20.25,20.21,20.21,68200.0,18.0692,18.105,18.0692,18.0692,68200.0
2009-10-19 11:35:00,20.21,20.25,20.21,20.25,90400.0,18.0692,18.105,18.0692,18.105,90400.0
2009-10-19 11:40:00,20.25,20.28,20.25,20.26,96000.0,18.105,18.1318,18.105,18.1139,96000.0
2009-10-19 11:45:00,20.26,20.27,20.21,20.21,70400.0,18.1139,18.1228,18.0692,18.0692,70400.0
2009-10-19 11:50:00,20.22,20.25,20.21,20.24,47000.0,18.0781,18.105,18.0692,18.096,47000.0
2009-10-19 11:55:00,20.24,20.24,20.23,20.23,54600.0,18.096,18.096,18.0871,18.0871,54600.0
2009-10-19 12:00:00,20.22,20.23,20.2,20.21,51600.0,18.0781,18.0871,18.0603,18.0692,51600.0
2009-10-19 12:05:00,20.21,20.25,20.2,20.25,81000.0,18.0692,18.105,18.0603,18.105,81000.0
2009-10-19 12:10:00,20.24,20.25,20.23,20.23,195800.0,18.096,18.105,18.0871,18.0871,195800.0
2009-10-19 12:15:00,20.24,20.28,20.22,20.25,227200.0,18.096,18.1318,18.0781,18.105,227200.0
2009-10-19 12:20:00,20.25,20.27,20.25,20.25,62200.0,18.105,18.1228,18.105,18.105,62200.0
2009-10-19 12:25:00,20.25,20.25,20.23,20.24,54800.0,18.105,18.105,18.0871,18.096,54800.0
2009-10-19 12:30:00,20.24,20.24,20.23,20.24,44800.0,18.096,18.096,18.0871,18.096,44800.0
2009-10-19 12:35:00,20.24,20.25,20.24,20.25,28200.0,18.096,18.105,18.096,18.105,28200.0
2009-10-19 12:40:00,20.25,20.29,20.25,20.29,70800.0,18.105,18.1407,18.105,18.1407,70800.0
2009-10-19 12:45:00,20.29,20.32,20.29,20.32,76200.0,18.1407,18.1675,18.1407,18.1675,76200.0
2009-10-19 12:50:00,20.32,20.32,20.31,20.32,65200.0,18.1675,18.1675,18.1586,18.1675,65200.0
2009-10-19 12:55:00,20.32,20.32,20.3,20.31,36800.0,18.1675,18.1675,18.1497,18.1586,36800.0
2009-10-19 13:00:00,20.31,20.32,20.28,20.31,67200.0,18.1586,18.1675,18.1318,18.1586,67200.0
2009-10-19 13:05:00,20.31,20.32,20.3,20.32,37000.0,18.1586,18.1675,18.1497,18.1675,37000.0
2009-10-19 13:10:00,20.32,20.32,20.27,20.29,134400.0,18.1675,18.1675,18.1228,18.1407,134400.0
2009-10-19 13:15:00,20.29,20.31,20.29,20.31,67400.0,18.1407,18.1586,18.1407,18.1586,67400.0
2009-10-19 13:20:00,20.31,20.36,20.31,20.31,119600.0,18.1586,18.2033,18.1586,18.1586,119600.0
2009-10-19 13:25:00,20.31,20.34,20.31,20.34,78600.0,18.1586,18.1854,18.1586,18.1854,78600.0
2009-10-19 13:30:00,20.34,20.38,20.34,20.36,171400.0,18.1854,18.2212,18.1854,18.2033,171400.0
2009-10-19 13:35:00,20.36,20.4,20.36,20.37,53800.0,18.2033,18.2391,18.2033,18.2123,53800.0
2009-10-19 13:40:00,20.38,20.38,20.36,20.37,45000.0,18.2212,18.2212,18.2033,18.2123,45000.0
2009-10-19 13:45:00,20.37,20.38,20.33,20.35,149600.0,18.2123,18.2212,18.1765,18.1944,149600.0
2009-10-19 13:50:00,20.34,20.34,20.32,20.33,130200.0,18.1854,18.1854,18.1675,18.1765,130200.0
2009-10-19 13:55:00,20.32,20.34,20.32,20.32,223400.0,18.1675,18.1854,18.1675,18.1675,223400.0
2009-10-19 14:00:00,20.32,20.32,20.3,20.3,43400.0,18.1675,18.1675,18.1497,18.1497,43400.0
2009-10-19 14:05:00,20.3,20.31,20.29,20.3,72800.0,18.1497,18.1586,18.1407,18.1497,72800.0
2009-10-19 14:10:00,20.3,20.31,20.29,20.31,63400.0,18.1497,18.1586,18.1407,18.1586,63400.0
2009-10-19 14:15:00,20.31,20.32,20.3,20.31,42400.0,18.1586,18.1675,18.1497,18.1586,42400.0
2009-10-19 14:20:00,20.3,20.32,20.29,20.32,68800.0,18.1497,18.1675,18.1407,18.1675,68800.0
2009-10-19 14:25:00,20.32,20.32,20.31,20.31,36600.0,18.1675,18.1675,18.1586,18.1586,36600.0
2009-10-19 14:30:00,20.31,20.31,20.29,20.29,99600.0,18.1586,18.1586,18.1407,18.1407,99600.0
2009-10-19 14:35:00,20.29,20.29,20.27,20.28,85000.0,18.1407,18.1407,18.1228,18.1318,85000.0
2009-10-19 14:40:00,20.28,20.29,20.28,20.29,188400.0,18.1318,18.1407,18.1318,18.1407,188400.0
2009-10-19 14:45:00,20.29,20.29,20.26,20.27,291800.0,18.1407,18.1407,18.1139,18.1228,291800.0
2009-10-19 14:50:00,20.27,20.28,20.25,20.25,107600.0,18.1228,18.1318,18.105,18.105,107600.0
2009-10-19 14:55:00,20.25,20.25,20.23,20.24,271000.0,18.105,18.105,18.0871,18.096,271000.0
2009-10-19 15:00:00,20.24,20.25,20.22,20.22,89600.0,18.096,18.105,18.0781,18.0781,89600.0
2009-10-19 15:05:00,20.22,20.22,20.2,20.2,157400.0,18.0781,18.0781,18.0603,18.0603,157400.0
2009-10-19 15:10:00,20.2,20.23,20.2,20.2,166400.0,18.0603,18.0871,18.0603,18.0603,166400.0
2009-10-19 15:15:00,20.2,20.2,20.17,20.18,112600.0,18.0603,18.0603,18.0334,18.0424,112600.0
2009-10-19 15:20:00,20.18,20.18,20.11,20.14,250000.0,18.0424,18.0424,17.9798,18.0066,250000.0
2009-10-19 15:25:00,20.15,20.18,20.14,20.18,71400.0,18.0156,18.0424,18.0066,18.0424,71400.0
2009-10-19 15:30:00,20.17,20.18,20.17,20.18,90000.0,18.0334,18.0424,18.0334,18.0424,90000.0
2009-10-19 15:35:00,20.18,20.18,20.17,20.18,99400.0,18.0424,18.0424,18.0334,18.0424,99400.0
2009-10-19 15:40:00,20.18,20.18,20.16,20.17,158200.0,18.0424,18.0424,18.0245,18.0334,158200.0
2009-10-19 15:45:00,20.17,20.18,20.17,20.18,164400.0,18.0334,18.0424,18.0334,18.0424,164400.0
2009-10-19 15:50:00,20.18,20.21,20.18,20.19,257400.0,18.0424,18.0692,18.0424,18.0513,257400.0
2009-10-19 15:55:00,20.19,20.21,20.17,20.2,431400.0,18.0513,18.0692,18.0334,18.0603,431400.0
2009-10-20 09:30:00,20.46,20.5,20.2,20.21,315400.0,18.2927,18.3285,18.0603,18.0692,315400.0
2009-10-20 09:35:00,20.2,20.22,20.08,20.09,182800.0,18.0603,18.0781,17.953,17.9619,182800.0
2009-10-20 09:40:00,20.09,20.25,20.09,20.23,121200.0,17.9619,18.105,17.9619,18.0871,121200.0
2009-10-20 09:45:00,20.23,20.31,20.2,20.3,107200.0,18.0871,18.1586,18.0603,18.1497,107200.0
2009-10-20 09:50:00,20.31,20.31,20.25,20.31,61200.0,18.1586,18.1586,18.105,18.1586,61200.0
2009-10-20 09:55:00,20.3,20.31,20.25,20.3,82200.0,18.1497,18.1586,18.105,18.1497,82200.0
2009-10-20 10:00:00,20.3,20.35,20.3,20.33,68200.0,18.1497,18.1944,18.1497,18.1765,68200.0
2009-10-20 10:05:00,20.34,20.38,20.31,20.31,106400.0,18.1854,18.2212,18.1586,18.1586,106400.0
2009-10-20 10:10:00,20.31,20.31,20.25,20.25,113000.0,18.1586,18.1586,18.105,18.105,113000.0
2009-10-20 10:15:00,20.25,20.25,20.23,20.25,147000.0,18.105,18.105,18.0871,18.105,147000.0
2009-10-20 10:20:00,20.24,20.3,20.24,20.28,43000.0,18.096,18.1497,18.096,18.1318,43000.0
2009-10-20 10:25:00,20.28,20.32,20.28,20.29,77400.0,18.1318,18.1675,18.1318,18.1407,77400.0
2009-10-20 10:30:00,20.29,20.32,20.29,20.32,63000.0,18.1407,18.1675,18.1407,18.1675,63000.0
2009-10-20 10:35:00,20.32,20.38,20.32,20.37,72200.0,18.1675,18.2212,18.1675,18.2123,72200.0
2009-10-20 10:40:00,20.37,20.37,20.3,20.31,141800.0,18.2123,18.2123,18.1497,18.1586,141800.0
2009-10-20 10:45:00,20.32,20.35,20.31,20.35,58000.0,18.1675,18.1944,18.1586,18.1944,58000.0
2009-10-20 10:50:00,20.34,20.41,20.34,20.41,55400.0,18.1854,18.248,18.1854,18.248,55400.0
2009-10-20 10:55:00,20.41,20.41,20.38,20.39,99400.0,18.248,18.248,18.2212,18.2301,99400.0
2009-10-20 11:00:00,20.39,20.4,20.34,20.34,46600.0,18.2301,18.2391,18.1854,18.1854,46600.0
2009-10-20 11:05:00,20.34,20.36,20.32,20.34,37200.0,18.1854,18.2033,18.1675,18.1854,37200.0
2009-10-20 11:10:00,20.34,20.35,20.31,20.35,58600.0,18.1854,18.1944,18.1586,18.1944,58600.0
2009-10-20 11:15:00,20.35,20.4,20.34,20.4,93400.0,18.1944,18.2391,18.1854,18.2391,93400.0
2009-10-20 11:20:00,20.4,20.47,20.38,20.47,257000.0,18.2391,18.3017,18.2212,18.3017,257000.0
2009-10-20 11:25:00,20.47,20.47,20.44,20.46,118000.0,18.3017,18.3017,18.2748,18.2927,118000.0
2009-10-20 11:30:00,20.45,20.46,20.42,20.43,143400.0,18.2838,18.2927,18.257,18.2659,143400.0
2009-10-20 11:35:00,20.43,20.47,20.4,20.42,212800.0,18.2659,18.3017,18.2391,18.257,212800.0
2009-10-20 11:40:00,20.42,20.45,20.41,20.42,133600.0,18.257,18.2838,18.248,18.257,133600.0
2009-10-20 11:45:00,20.42,20.42,20.36,20.39,142400.0,18.257,18.257,18.2033,18.2301,142400.0
2009-10-20 11:50:00,20.39,20.41,20.38,20.4,79000.0,18.2301,18.248,18.2212,18.2391,79000.0
2009-10-20 11:55:00,20.4,20.4,20.38,20.38,64200.0,18.2391,18.2391,18.2212,18.2212,64200.0
2009-10-20 12:00:00,20.38,20.38,20.36,20.36,67800.0,18.2212,18.2212,18.2033,18.2033,67800.0
2009-10-20 12:05:00,20.36,20.38,20.35,20.36,117000.0,18.2033,18.2212,18.1944,18.2033,117000.0
2009-10-20 12:10:00,20.36,20.37,20.34,20.37,53600.0,18.2033,18.2123,18.1854,18.2123,53600.0
2009-10-20 12:15:00,20.36,20.39,20.36,20.38,59800.0,18.2033,18.2301,18.2033,18.2212,59800.0
2009-10-20 12:20:00,20.37,20.38,20.37,20.38,42000.0,18.2123,18.2212,18.2123,18.2212,42000.0
2009-10-20 12:25:00,20.37,20.4,20.37,20.38,67600.0,18.2123,18.2391,18.2123,18.2212,67600.0
2009-10-20 12:30:00,20.38,20.39,20.37,20.38,59400.0,18.2212,18.2301,18.2123,18.2212,59400.0
2009-10-20 12:35:00,20.38,20.39,20.36,20.37,301400.0,18.2212,18.2301,18.2033,18.2123,301400.0
2009-10-20 12:40:00,20.36,20.38,20.35,20.36,60600.0,18.2033,18.2212,18.1944,18.2033,60600.0
2009-10-20 12:45:00,20.36,20.42,20.36,20.41,113800.0,18.2033,18.257,18.2033,18.248,113800.0
2009-10-20 12:50:00,20.41,20.44,20.41,20.41,125800.0,18.248,18.2748,18.248,18.248,125800.0
2009-10-20 12:55:00,20.41,20.43,20.4,20.42,91200.0,18.248,18.2659,18.2391,18.257,91200.0
2009-10-20 13:00:00,20.43,20.43,20.39,20.39,106200.0,18.2659,18.2659,18.2301,18.2301,106200.0
2009-10-20 13:05:00,20.39,20.41,20.39,20.39,30200.0,18.2301,18.248,18.2301,18.2301,30200.0
2009-10-20 13:10:00,20.39,20.42,20.38,20.42,27800.0,18.2301,18.257,18.2212,18.257,27800.0
2009-10-20 13:15:00,20.42,20.42,20.38,20.39,27400.0,18.257,18.257,18.2212,18.2301,27400.0
2009-10-20 13:20:00,20.39,20.39,20.38,20.38,27800.0,18.2301,18.2301,18.2212,18.2212,27800.0
2009-10-20 13:25:00,20.38,20.4,20.37,20.4,53000.0,18.2212,18.2391,18.2123,18.2391,53000.0
2009-10-20 13:30:00,20.4,20.4,20.39,20.4,74400.0,18.2391,18.2391,18.2301,18.2391,74400.0
2009-10-20 13:35:00,20.4,20.43,20.39,20.42,89600.0,18.2391,18.2659,18.2301,18.257,89600.0
2009-10-20 13:40:00,20.42,20.42,20.41,20.42,54600.0,18.257,18.257,18.248,18.257,54600.0
2009-10-20 13:45:00,20.41,20.43,20.41,20.42,71200.0,18.248,18.2659,18.248,18.257,71200.0
2009-10-20 13:50:00,20.41,20.42,20.4,20.4,57400.0,18.248,18.257,18.2391,18.2391,57400.0
2009-10-20 13:55:00,20.4,20.4,20.36,20.36,47800.0,18.2391,18.2391,18.2033,18.2033,47800.0
2009-10-20 14:00:00,20.37,20.39,20.36,20.39,81800.0,18.2123,18.2301,18.2033,18.2301,81800.0
2009-10-20 14:05:00,20.38,20.43,20.38,20.43,41400.0,18.2212,18.2659,18.2212,18.2659,41400.0
2009-10-20 14:10:00,20.42,20.43,20.42,20.43,57800.0,18.257,18.2659,18.257,18.2659,57800.0
2009-10-20 14:15:00,20.43,20.46,20.42,20.46,85000.0,18.2659,18.2927,18.257,18.2927,85000.0
2009-10-20 14:20:00,20.46,20.47,20.43,20.43,67400.0,18.2927,18.3017,18.2659,18.2659,67400.0
2009-10-20 14:25:00,20.43,20.43,20.41,20.42,48000.0,18.2659,18.2659,18.248,18.257,48000.0
2009-10-20 14:30:00,20.42,20.46,20.4,20.46,85200.0,18.257,18.2927,18.2391,18.2927,85200.0
2009-10-20 14:35:00,20.45,20.49,20.45,20.48,75000.0,18.2838,18.3195,18.2838,18.3106,75000.0
2009-10-20 14:40:00,20.48,20.48,20.46,20.48,75000.0,18.3106,18.3106,18.2927,18.3106,75000.0
2009-10-20 14:45:00,20.47,20.49,20.47,20.48,49800.0,18.3017,18.3195,18.3017,18.3106,49800.0
2009-10-20 14:50:00,20.48,20.49,20.47,20.49,64200.0,18.3106,18.3195,18.3017,18.3195,64200.0
2009-10-20 14:55:00,20.48,20.49,20.46,20.48,87600.0,18.3106,18.3195,18.2927,18.3106,87600.0
2009-10-20 15:00:00,20.48,20.48,20.47,20.48,68400.0,18.3106,18.3106,18.3017,18.3106,68400.0
2009-10-20 15:05:00,20.47,20.48,20.45,20.45,83200.0,18.3017,18.3106,18.2838,18.2838,83200.0
2009-10-20 15:10:00,20.45,20.47,20.44,20.46,76000.0,18.2838,18.3017,18.2748,18.2927,76000.0
2009-10-20 15:15:00,20.46,20.46,20.43,20.46,75400.0,18.2927,18.2927,18.2659,18.2927,75400.0
2009-10-20 15:20:00,20.46,20.47,20.44,20.44,101000.0,18.2927,18.3017,18.2748,18.2748,101000.0
2009-10-20 15:25:00,20.43,20.48,20.43,20.48,93200.0,18.2659,18.3106,18.2659,18.3106,93200.0
2009-10-20 15:30:00,20.48,20.52,20.47,20.5,204000.0,18.3106,18.3464,18.3017,18.3285,204000.0
2009-10-20 15:35:00,20.5,20.54,20.5,20.54,165200.0,18.3285,18.3642,18.3285,18.3642,165200.0
2009-10-20 15:40:00,20.54,20.59,20.54,20.56,307400.0,18.3642,18.4089,18.3642,18.3821,307400.0
2009-10-20 15:45:00,20.55,20.58,20.54,20.58,270600.0,18.3732,18.4,18.3642,18.4,270600.0
2009-10-20 15:50:00,20.58,20.6,20.56,20.57,307800.0,18.4,18.4179,18.3821,18.3911,307800.0
2009-10-20 15:55:00,20.56,20.58,20.56,20.58,477000.0,18.3821,18.4,18.3821,18.4,477000.0
2009-10-21 09:30:00,20.53,20.56,20.4,20.49,135800.0,18.3553,18.3821,18.2391,18.3195,135800.0
2009-10-21 09:35:00,20.49,20.58,20.45,20.53,111600.0,18.3195,18.4,18.2838,18.3553,111600.0
2009-10-21 09:40:00,20.54,20.58,20.45,20.48,154200.0,18.3642,18.4,18.2838,18.3106,154200.0
2009-10-21 09:45:00,20.49,20.5,20.45,20.48,85400.0,18.3195,18.3285,18.2838,18.3106,85400.0
2009-10-21 09:50:00,20.48,20.55,20.45,20.52,164200.0,18.3106,18.3732,18.2838,18.3464,164200.0
2009-10-21 09:55:00,20.52,20.59,20.52,20.58,84000.0,18.3464,18.4089,18.3464,18.4,84000.0
2009-10-21 10:00:00,20.58,20.64,20.57,20.63,128000.0,18.4,18.4537,18.3911,18.4447,128000.0
2009-10-21 10:05:00,20.63,20.68,20.63,20.65,117800.0,18.4447,18.4894,18.4447,18.4626,117800.0
2009-10-21 10:10:00,20.64,20.66,20.61,20.63,145800.0,18.4537,18.4715,18.4268,18.4447,145800.0
2009-10-21 10:15:00,20.63,20.7,20.63,20.66,101800.0,18.4447,18.5073,18.4447,18.4715,101800.0
2009-10-21 10:20:00,20.66,20.68,20.65,20.67,39800.0,18.4715,18.4894,18.4626,18.4805,39800.0
2009-10-21 10:25:00,20.68,20.72,20.67,20.71,59000.0,18.4894,18.5252,18.4805,18.5162,59000.0
2009-10-21 10:30:00,20.71,20.72,20.67,20.68,61600.0,18.5162,18.5252,18.4805,18.4894,61600.0
2009-10-21 10:35:00,20.68,20.71,20.67,20.7,45200.0,18.4894,18.5162,18.4805,18.5073,45200.0
2009-10-21 10:40:00,20.7,20.75,20.69,20.75,66000.0,18.5073,18.552,18.4984,18.552,66000.0
2009-10-21 10:45:00,20.75,20.75,20.71,20.72,57200.0,18.552,18.552,18.5162,18.5252,57200.0
2009-10-21 10:50:00,20.72,20.73,20.7,20.72,41600.0,18.5252,18.5341,18.5073,18.5252,41600.0
2009-10-21 10:55:00,20.73,20.74,20.71,20.74,61000.0,18.5341,18.5431,18.5162,18.5431,61000.0
2009-10-21 11:00:00,20.74,20.75,20.72,20.73,90800.0,18.5431,18.552,18.5252,18.5341,90800.0
2009-10-21 11:05:00,20.73,20.74,20.72,20.73,51200.0,18.5341,18.5431,18.5252,18.5341,51200.0
2009-10-21 11:10:00,20.73,20.74,20.66,20.67,99000.0,18.5341,18.5431,18.4715,18.4805,99000.0
2009-10-21 11:15:00,20.67,20.68,20.66,20.68,67000.0,18.4805,18.4894,18.4715,18.4894,67000.0
2009-10-21 11:20:00,20.68,20.72,20.68,20.71,73600.0,18.4894,18.5252,18.4894,18.5162,73600.0
2009-10-21 11:25:00,20.71,20.73,20.7,20.72,85800.0,18.5162,18.5341,18.5073,18.5252,85800.0
2009-10-21 11:30:00,20.72,20.72,20.68,20.69,64800.0,18.5252,18.5252,18.4894,18.4984,64800.0
2009-10-21 11:35:00,20.69,20.72,20.68,20.72,67200.0,18.4984,18.5252,18.4894,18.5252,67200.0
2009-10-21 11:40:00,20.71,20.73,20.71,20.72,26600.0,18.5162,18.5341,18.5162,18.5252,26600.0
2009-10-21 11:45:00,20.73,20.75,20.69,20.69,258000.0,18.5341,18.552,18.4984,18.4984,258000.0
2009-10-21 11:50:00,20.69,20.72,20.65,20.72,135400.0,18.4984,18.5252,18.4626,18.5252,135400.0
2009-10-21 11:55:00,20.72,20.74,20.72,20.74,70200.0,18.5252,18.5431,18.5252,18.5431,70200.0
2009-10-21 12:00:00,20.74,20.79,20.73,20.78,134400.0,18.5431,18.5878,18.5341,18.5788,134400.0
2009-10-21 12:05:00,20.78,20.79,20.77,20.77,67800.0,18.5788,18.5878,18.5699,18.5699,67800.0
2009-10-21 12:10:00,20.77,20.77,20.7,20.71,80400.0,18.5699,18.5699,18.5073,18.5162,80400.0
2009-10-21 12:15:00,20.71,20.77,20.71,20.75,83200.0,18.5162,18.5699,18.5162,18.552,83200.0
2009-10-21 12:20:00,20.75,20.78,20.75,20.77,53800.0,18.552,18.5788,18.552,18.5699,53800.0
2009-10-21 12:25:00,20.77,20.8,20.76,20.8,44600.0,18.5699,18.5967,18.5609,18.5967,44600.0
2009-10-21 12:30:00,20.8,20.81,20.76,20.78,77600.0,18.5967,18.6056,18.5609,18.5788,77600.0
2009-10-21 12:35:00,20.78,20.78,20.76,20.76,24200.0,18.5788,18.5788,18.5609,18.5609,24200.0
2009-10-21 12:40:00,20.77,20.77,20.75,20.77,28200.0,18.5699,18.5699,18.552,18.5699,28200.0
2009-10-21 12:45:00,20.77,20.79,20.77,20.79,52000.0,18.5699,18.5878,18.5699,18.5878,52000.0
2009-10-21 12:50:00,20.79,20.79,20.77,20.78,27600.0,18.5878,18.5878,18.5699,18.5788,27600.0
2009-10-21 12:55:00,20.78,20.79,20.77,20.77,22200.0,18.5788,18.5878,18.5699,18.5699,22200.0
2009-10-21 13:00:00,20.77,20.77,20.75,20.76,36000.0,18.5699,18.5699,18.552,18.5609,36000.0
2009-10-21 13:05:00,20.75,20.76,20.75,20.75,33000.0,18.552,18.5609,18.552,18.552,33000.0
2009-10-21 13:10:00,20.75,20.75,20.74,20.75,75000.0,18.552,18.552,18.5431,18.552,75000.0
2009-10-21 13:15:00,20.75,20.77,20.75,20.77,19800.0,18.552,18.5699,18.552,18.5699,19800.0
2009-10-21 13:20:00,20.77,20.77,20.75,20.75,43800.0,18.5699,18.5699,18.552,18.552,43800.0
2009-10-21 13:25:00,20.75,20.75,20.74,20.75,46200.0,18.552,18.552,18.5431,18.552,46200.0
2009-10-21 13:30:00,20.75,20.75,20.73,20.74,70600.0,18.552,18.552,18.5341,18.5431,70600.0
2009-10-21 13:35:00,20.73,20.77,20.72,20.76,72200.0,18.5341,18.5699,18.5252,18.5609,72200.0
2009-10-21 13:40:00,20.76,20.77,20.75,20.76,16600.0,18.5609,18.5699,18.552,18.5609,16600.0
2009-10-21 13:45:00,20.76,20.78,20.76,20.78,22200.0,18.5609,18.5788,18.5609,18.5788,22200.0
2009-10-21 13:50:00,20.78,20.8,20.78,20.79,62400.0,18.5788,18.5967,18.5788,18.5878,62400.0
2009-10-21 13:55:00,20.79,20.83,20.79,20.83,43600.0,18.5878,18.6235,18.5878,18.6235,43600.0
2009-10-21 14:00:00,20.83,20.83,20.79,20.79,46600.0,18.6235,18.6235,18.5878,18.5878,46600.0
2009-10-21 14:05:00,20.79,20.83,20.78,20.82,79800.0,18.5878,18.6235,18.5788,18.6146,79800.0
2009-10-21 14:10:00,20.82,20.82,20.8,20.81,28600.0,18.6146,18.6146,18.5967,18.6056,28600.0
2009-10-21 14:15:00,20.8,20.81,20.78,20.78,133800.0,18.5967,18.6056,18.5788,18.5788,133800.0
2009-10-21 14:20:00,20.78,20.78,20.75,20.78,43800.0,18.5788,18.5788,18.552,18.5788,43800.0
2009-10-21 14:25:00,20.78,20.81,20.78,20.79,40200.0,18.5788,18.6056,18.5788,18.5878,40200.0
2009-10-21 14:30:00,20.79,20.8,20.74,20.75,66400.0,18.5878,18.5967,18.5431,18.552,66400.0
2009-10-21 14:35:00,20.75,20.76,20.74,20.74,42400.0,18.552,18.5609,18.5431,18.5431,42400.0
2009-10-21 14:40:00,20.74,20.75,20.74,20.75,27600.0,18.5431,18.552,18.5431,18.552,27600.0
2009-10-21 14:45:00,20.75,20.8,20.75,20.79,79600.0,18.552,18.5967,18.552,18.5878,79600.0
2009-10-21 14:50:00,20.78,20.79,20.77,20.77,41000.0,18.5788,18.5878,18.5699,18.5699,41000.0
2009-10-21 14:55:00,20.77,20.81,20.77,20.8,42600.0,18.5699,18.6056,18.5699,18.5967,42600.0
2009-10-21 15:00:00,20.79,20.8,20.78,20.79,48600.0,18.5878,18.5967,18.5788,18.5878,48600.0
2009-10-21 15:05:00,20.79,20.8,20.78,20.78,41600.0,18.5878,18.5967,18.5788,18.5788,41600.0
2009-10-21 15:10:00,20.78,20.8,20.76,20.77,76600.0,18.5788,18.5967,18.5609,18.5699,76600.0
2009-10-21 15:15:00,20.76,20.77,20.74,20.75,86800.0,18.5609,18.5699,18.5431,18.552,86800.0
2009-10-21 15:20:00,20.75,20.76,20.67,20.71,165400.0,18.552,18.5609,18.4805,18.5162,165400.0
2009-10-21 15:25:00,20.71,20.71,20.63,20.63,202600.0,18.5162,18.5162,18.4447,18.4447,202600.0
2009-10-21 15:30:00,20.63,20.65,20.54,20.55,282200.0,18.4447,18.4626,18.3642,18.3732,282200.0
2009-10-21 15:35:00,20.55,20.56,20.5,20.54,218600.0,18.3732,18.3821,18.3285,18.3642,218600.0
2009-10-21 15:40:00,20.54,20.55,20.46,20.46,136400.0,18.3642,18.3732,18.2927,18.2927,136400.0
2009-10-21 15:45:00,20.46,20.5,20.45,20.46,149000.0,18.2927,18.3285,18.2838,18.2927,149000.0
2009-10-21 15:50:00,20.46,20.49,20.43,20.44,181800.0,18.2927,18.3195,18.2659,18.2748,181800.0
2009-10-21 15:55:00,20.44,20.47,20.42,20.46,364200.0,18.2748,18.3017,18.257,18.2927,364200.0
2009-10-22 09:30:00,20.64,20.68,20.46,20.47,155800.0,18.4537,18.4894,18.2927,18.3017,155800.0
2009-10-22 09:35:00,20.48,20.5,20.43,20.43,89800.0,18.3106,18.3285,18.2659,18.2659,89800.0
2009-10-22 09:40:00,20.43,20.45,20.31,20.31,101400.0,18.2659,18.2838,18.1586,18.1586,101400.0
2009-10-22 09:45:00,20.31,20.32,20.18,20.18,145800.0,18.1586,18.1675,18.0424,18.0424,145800.0
2009-10-22 09:50:00,20.18,20.23,20.18,20.22,82600.0,18.0424,18.0871,18.0424,18.0781,82600.0
2009-10-22 09:55:00,20.23,20.23,20.1,20.15,76400.0,18.0871,18.0871,17.9709,18.0156,76400.0
2009-10-22 10:00:00,20.14,20.16,20.06,20.11,93200.0,18.0066,18.0245,17.9351,17.9798,93200.0
2009-10-22 10:05:00,20.11,20.16,20.07,20.15,41800.0,17.9798,18.0245,17.944,18.0156,41800.0
2009-10-22 10:10:00,20.15,20.15,20.1,20.11,30600.0,18.0156,18.0156,17.9709,17.9798,30600.0
2009-10-22 10:15:00,20.11,20.15,20.07,20.07,51400.0,17.9798,18.0156,17.944,17.944,51400.0
2009-10-22 10:20:00,20.07,20.17,20.07,20.14,66600.0,17.944,18.0334,17.944,18.0066,66600.0
2009-10-22 10:25:00,20.14,20.15,20.11,20.11,39800.0,18.0066,18.0156,17.9798,17.9798,39800.0
2009-10-22 10:30:00,20.11,20.16,20.11,20.13,48200.0,17.9798,18.0245,17.9798,17.9977,48200.0
2009-10-22 10:35:00,20.13,20.2,20.13,20.18,59000.0,17.9977,18.0603,17.9977,18.0424,59000.0
2009-10-22 10:40:00,20.18,20.27,20.18,20.26,69800.0,18.0424,18.1228,18.0424,18.1139,69800.0
2009-10-22 10:45:00,20.26,20.27,20.23,20.25,37200.0,18.1139,18.1228,18.0871,18.105,37200.0
2009-10-22 10:50:00,20.24,20.3,20.24,20.29,53000.0,18.096,18.1497,18.096,18.1407,53000.0
2009-10-22 10:55:00,20.3,20.33,20.29,20.32,57000.0,18.1497,18.1765,18.1407,18.1675,57000.0
2009-10-22 11:00:00,20.32,20.33,20.28,20.29,53000.0,18.1675,18.1765,18.1318,18.1407,53000.0
2009-10-22 11:05:00,20.28,20.29,20.25,20.25,95200.0,18.1318,18.1407,18.105,18.105,95200.0
2009-10-22 11:10:00,20.25,20.25,20.23,20.23,66400.0,18.105,18.105,18.0871,18.0871,66400.0
2009-10-22 11:15:00,20.23,20.24,20.21,20.21,31400.0,18.0871,18.096,18.0692,18.0692,31400.0
2009-10-22 11:20:00,20.21,20.21,20.19,20.19,59000.0,18.0692,18.0692,18.0513,18.0513,59000.0
2009-10-22 11:25:00,20.18,20.21,20.18,20.2,64200.0,18.0424,18.0692,18.0424,18.0603,64200.0
2009-10-22 11:30:00,20.2,20.2,20.19,20.2,38800.0,18.0603,18.0603,18.0513,18.0603,38800.0
2009-10-22 11:35:00,20.2,20.2,20.19,20.2,32400.0,18.0603,18.0603,18.0513,18.0603,32400.0
2009-10-22 11:40:00,20.2,20.22,20.2,20.22,29400.0,18.0603,18.0781,18.0603,18.0781,29400.0
2009-10-22 11:45:00,20.22,20.25,20.21,20.24,33400.0,18.0781,18.105,18.0692,18.096,33400.0
2009-10-22 11:50:00,20.25,20.25,20.2,20.2,60400.0,18.105,18.105,18.0603,18.0603,60400.0
2009-10-22 11:55:00,20.2,20.23,20.2,20.22,40600.0,18.0603,18.0871,18.0603,18.0781,40600.0
2009-10-22 12:00:00,20.22,20.25,20.21,20.25,63200.0,18.0781,18.105,18.0692,18.105,63200.0
2009-10-22 12:05:00,20.25,20.25,20.24,20.25,51600.0,18.105,18.105,18.096,18.105,51600.0
2009-10-22 12:10:00,20.25,20.26,20.25,20.25,27200.0,18.105,18.1139,18.105,18.105,27200.0
2009-10-22 12:15:00,20.26,20.26,20.25,20.26,13000.0,18.1139,18.1139,18.105,18.1139,13000.0
2009-10-22 12:20:00,20.26,20.26,20.25,20.25,104600.0,18.1139,18.1139,18.105,18.105,104600.0
2009-10-22 12:25:00,20.25,20.26,20.25,20.26,43000.0,18.105,18.1139,18.105,18.1139,43000.0
2009-10-22 12:30:00,20.27,20.3,20.27,20.28,114600.0,18.1228,18.1497,18.1228,18.1318,114600.0
2009-10-22 12:35:00,20.27,20.28,20.25,20.25,38400.0,18.1228,18.1318,18.105,18.105,38400.0
2009-10-22 12:40:00,20.25,20.26,20.25,20.25,44600.0,18.105,18.1139,18.105,18.105,44600.0
2009-10-22 12:45:00,20.25,20.27,20.25,20.25,60000.0,18.105,18.1228,18.105,18.105,60000.0
2009-10-22 12:50:00,20.25,20.26,20.25,20.26,17600.0,18.105,18.1139,18.105,18.1139,17600.0
2009-10-22 12:55:00,20.25,20.43,20.25,20.42,677200.0,18.105,18.2659,18.105,18.257,677200.0
2009-10-22 13:00:00,20.42,20.48,20.42,20.47,96400.0,18.257,18.3106,18.257,18.3017,96400.0
2009-10-22 13:05:00,20.48,20.5,20.48,20.5,110000.0,18.3106,18.3285,18.3106,18.3285,110000.0
2009-10-22 13:10:00,20.49,20.5,20.47,20.47,44400.0,18.3195,18.3285,18.3017,18.3017,44400.0
2009-10-22 13:15:00,20.47,20.48,20.45,20.46,78400.0,18.3017,18.3106,18.2838,18.2927,78400.0
2009-10-22 13:20:00,20.45,20.46,20.45,20.45,54800.0,18.2838,18.2927,18.2838,18.2838,54800.0
2009-10-22 13:25:00,20.45,20.45,20.43,20.44,72000.0,18.2838,18.2838,18.2659,18.2748,72000.0
2009-10-22 13:30:00,20.44,20.44,20.41,20.42,98200.0,18.2748,18.2748,18.248,18.257,98200.0
2009-10-22 13:35:00,20.42,20.46,20.42,20.45,75600.0,18.257,18.2927,18.257,18.2838,75600.0
2009-10-22 13:40:00,20.45,20.46,20.43,20.43,62200.0,18.2838,18.2927,18.2659,18.2659,62200.0
2009-10-22 13:45:00,20.43,20.43,20.43,20.43,75200.0,18.2659,18.2659,18.2659,18.2659,75200.0
2009-10-22 13:50:00,20.43,20.44,20.43,20.43,61800.0,18.2659,18.2748,18.2659,18.2659,61800.0
2009-10-22 13:55:00,20.43,20.45,20.42,20.42,113400.0,18.2659,18.2838,18.257,18.257,113400.0
2009-10-22 14:00:00,20.43,20.45,20.41,20.43,80600.0,18.2659,18.2838,18.248,18.2659,80600.0
2009-10-22 14:05:00,20.44,20.47,20.43,20.46,91600.0,18.2748,18.3017,18.2659,18.2927,91600.0
2009-10-22 14:10:00,20.47,20.51,20.46,20.5,82600.0,18.3017,18.3374,18.2927,18.3285,82600.0
2009-10-22 14:15:00,20.5,20.53,20.5,20.52,71800.0,18.3285,18.3553,18.3285,18.3464,71800.0
2009-10-22 14:20:00,20.52,20.56,20.52,20.53,152400.0,18.3464,18.3821,18.3464,18.3553,152400.0
2009-10-22 14:25:00,20.52,20.53,20.49,20.5,136000.0,18.3464,18.3553,18.3195,18.3285,136000.0
2009-10-22 14:30:00,20.5,20.52,20.5,20.5,110800.0,18.3285,18.3464,18.3285,18.3285,110800.0
2009-10-22 14:35:00,20.5,20.51,20.49,20.49,104400.0,18.3285,18.3374,18.3195,18.3195,104400.0
2009-10-22 14:40:00,20.49,20.49,20.45,20.45,70600.0,18.3195,18.3195,18.2838,18.2838,70600.0
2009-10-22 14:45:00,20.46,20.46,20.43,20.43,68400.0,18.2927,18.2927,18.2659,18.2659,68400.0
2009-10-22 14:50:00,20.43,20.44,20.43,20.43,49600.0,18.2659,18.2748,18.2659,18.2659,49600.0
2009-10-22 14:55:00,20.43,20.44,20.43,20.44,64600.0,18.2659,18.2748,18.2659,18.2748,64600.0
2009-10-22 15:00:00,20.44,20.47,20.43,20.47,79800.0,18.2748,18.3017,18.2659,18.3017,79800.0
2009-10-22 15:05:00,20.46,20.47,20.46,20.47,49200.0,18.2927,18.3017,18.2927,18.3017,49200.0
2009-10-22 15:10:00,20.47,20.49,20.47,20.48,72200.0,18.3017,18.3195,18.3017,18.3106,72200.0
2009-10-22 15:15:00,20.48,20.5,20.48,20.5,218600.0,18.3106,18.3285,18.3106,18.3285,218600.0
2009-10-22 15:20:00,20.5,20.5,20.49,20.5,144000.0,18.3285,18.3285,18.3195,18.3285,144000.0
2009-10-22 15:25:00,20.5,20.5,20.49,20.5,60200.0,18.3285,18.3285,18.3195,18.3285,60200.0
2009-10-22 15:30:00,20.5,20.51,20.49,20.51,97200.0,18.3285,18.3374,18.3195,18.3374,97200.0
2009-10-22 15:35:00,20.51,20.52,20.49,20.49,104200.0,18.3374,18.3464,18.3195,18.3195,104200.0
2009-10-22 15:40:00,20.5,20.5,20.48,20.49,108000.0,18.3285,18.3285,18.3106,18.3195,108000.0
2009-10-22 15:45:00,20.49,20.49,20.48,20.48,66400.0,18.3195,18.3195,18.3106,18.3106,66400.0
2009-10-22 15:50:00,20.48,20.5,20.46,20.46,246200.0,18.3106,18.3285,18.2927,18.2927,246200.0
2009-10-22 15:55:00,20.46,20.47,20.42,20.43,408000.0,18.2927,18.3017,18.257,18.2659,408000.0
2009-10-23 09:30:00,20.2,20.43,20.2,20.39,302800.0,18.0603,18.2659,18.0603,18.2301,302800.0
2009-10-23 09:35:00,20.4,20.56,20.38,20.52,158400.0,18.2391,18.3821,18.2212,18.3464,158400.0
2009-10-23 09:40:00,20.52,20.53,20.48,20.49,67600.0,18.3464,18.3553,18.3106,18.3195,67600.0
2009-10-23 09:45:00,20.5,20.52,20.42,20.51,108200.0,18.3285,18.3464,18.257,18.3374,108200.0
2009-10-23 09:50:00,20.5,20.53,20.47,20.51,50400.0,18.3285,18.3553,18.3017,18.3374,50400.0
2009-10-23 09:55:00,20.51,20.57,20.48,20.54,55600.0,18.3374,18.3911,18.3106,18.3642,55600.0
2009-10-23 10:00:00,20.56,20.63,20.41,20.41,147000.0,18.3821,18.4447,18.248,18.248,147000.0
2009-10-23 10:05:00,20.42,20.46,20.38,20.41,77800.0,18.257,18.2927,18.2212,18.248,77800.0
2009-10-23 10:10:00,20.41,20.41,20.36,20.41,56600.0,18.248,18.248,18.2033,18.248,56600.0
2009-10-23 10:15:00,20.41,20.49,20.38,20.49,69200.0,18.248,18.3195,18.2212,18.3195,69200.0
2009-10-23 10:20:00,20.49,20.52,20.47,20.48,44600.0,18.3195,18.3464,18.3017,18.3106,44600.0
2009-10-23 10:25:00,20.49,20.5,20.43,20.48,61000.0,18.3195,18.3285,18.2659,18.3106,61000.0
2009-10-23 10:30:00,20.48,20.48,20.41,20.42,68800.0,18.3106,18.3106,18.248,18.257,68800.0
2009-10-23 10:35:00,20.41,20.49,20.4,20.49,81200.0,18.248,18.3195,18.2391,18.3195,81200.0
2009-10-23 10:40:00,20.49,20.49,20.47,20.47,48000.0,18.3195,18.3195,18.3017,18.3017,48000.0
2009-10-23 10:45:00,20.48,20.48,20.42,20.47,50800.0,18.3106,18.3106,18.257,18.3017,50800.0
2009-10-23 10:50:00,20.47,20.47,20.43,20.47,46000.0,18.3017,18.3017,18.2659,18.3017,46000.0
2009-10-23 10:55:00,20.47,20.47,20.34,20.36,62000.0,18.3017,18.3017,18.1854,18.2033,62000.0
2009-10-23 11:00:00,20.35,20.41,20.35,20.39,35400.0,18.1944,18.248,18.1944,18.2301,35400.0
2009-10-23 11:05:00,20.39,20.43,20.39,20.43,30600.0,18.2301,18.2659,18.2301,18.2659,30600.0
2009-10-23 11:10:00,20.43,20.43,20.4,20.41,26400.0,18.2659,18.2659,18.2391,18.248,26400.0
2009-10-23 11:15:00,20.41,20.42,20.32,20.33,57600.0,18.248,18.257,18.1675,18.1765,57600.0
2009-10-23 11:20:00,20.34,20.36,20.33,20.35,30000.0,18.1854,18.2033,18.1765,18.1944,30000.0
2009-10-23 11:25:00,20.35,20.37,20.34,20.36,26000.0,18.1944,18.2123,18.1854,18.2033,26000.0
2009-10-23 11:30:00,20.36,20.36,20.34,20.35,27600.0,18.2033,18.2033,18.1854,18.1944,27600.0
2009-10-23 11:35:00,20.35,20.4,20.35,20.38,41600.0,18.1944,18.2391,18.1944,18.2212,41600.0
2009-10-23 11:40:00,20.38,20.41,20.38,20.39,25600.0,18.2212,18.248,18.2212,18.2301,25600.0
2009-10-23 11:45:00,20.39,20.4,20.37,20.38,17400.0,18.2301,18.2391,18.2123,18.2212,17400.0
2009-10-23 11:50:00,20.38,20.42,20.38,20.38,22600.0,18.2212,18.257,18.2212,18.2212,22600.0
2009-10-23 11:55:00,20.38,20.4,20.36,20.4,34400.0,18.2212,18.2391,18.2033,18.2391,34400.0
2009-10-23 12:00:00,20.4,20.46,20.4,20.45,53200.0,18.2391,18.2927,18.2391,18.2838,53200.0
2009-10-23 12:05:00,20.45,20.45,20.41,20.42,24000.0,18.2838,18.2838,18.248,18.257,24000.0
2009-10-23 12:10:00,20.42,20.42,20.38,20.38,25600.0,18.257,18.257,18.2212,18.2212,25600.0
2009-10-23 12:15:00,20.38,20.39,20.36,20.38,36800.0,18.2212,18.2301,18.2033,18.2212,36800.0
2009-10-23 12:20:00,20.38,20.38,20.36,20.36,46800.0,18.2212,18.2212,18.2033,18.2033,46800.0
2009-10-23 12:25:00,20.36,20.38,20.36,20.37,12400.0,18.2033,18.2212,18.2033,18.2123,12400.0
2009-10-23 12:30:00,20.37,20.38,20.36,20.36,16400.0,18.2123,18.2212,18.2033,18.2033,16400.0
2009-10-23 12:35:00,20.36,20.41,20.36,20.4,13800.0,18.2033,18.248,18.2033,18.2391,13800.0
2009-10-23 12:40:00,20.41,20.41,20.4,20.4,11200.0,18.248,18.248,18.2391,18.2391,11200.0
2009-10-23 12:45:00,20.41,20.43,20.41,20.43,25200.0,18.248,18.2659,18.248,18.2659,25200.0
2009-10-23 12:50:00,20.43,20.43,20.42,20.43,40600.0,18.2659,18.2659,18.257,18.2659,40600.0
2009-10-23 12:55:00,20.43,20.43,20.38,20.38,39200.0,18.2659,18.2659,18.2212,18.2212,39200.0
2009-10-23 13:00:00,20.38,20.38,20.36,20.38,44600.0,18.2212,18.2212,18.2033,18.2212,44600.0
2009-10-23 13:05:00,20.38,20.38,20.36,20.38,15600.0,18.2212,18.2212,18.2033,18.2212,15600.0
2009-10-23 13:10:00,20.38,20.41,20.38,20.41,29600.0,18.2212,18.248,18.2212,18.248,29600.0
2009-10-23 13:15:00,20.41,20.42,20.39,20.39,14800.0,18.248,18.257,18.2301,18.2301,14800.0
2009-10-23 13:20:00,20.39,20.39,20.33,20.35,35400.0,18.2301,18.2301,18.1765,18.1944,35400.0
2009-10-23 13:25:00,20.35,20.36,20.34,20.34,15400.0,18.1944,18.2033,18.1854,18.1854,15400.0
2009-10-23 13:30:00,20.34,20.34,20.26,20.29,77000.0,18.1854,18.1854,18.1139,18.1407,77000.0
2009-10-23 13:35:00,20.29,20.32,20.28,20.31,48000.0,18.1407,18.1675,18.1318,18.1586,48000.0
2009-10-23 13:40:00,20.31,20.35,20.3,20.35,22200.0,18.1586,18.1944,18.1497,18.1944,22200.0
2009-10-23 13:45:00,20.35,20.35,20.31,20.32,24000.0,18.1944,18.1944,18.1586,18.1675,24000.0
2009-10-23 13:50:00,20.33,20.36,20.33,20.34,21200.0,18.1765,18.2033,18.1765,18.1854,21200.0
2009-10-23 13:55:00,20.35,20.35,20.32,20.32,24000.0,18.1944,18.1944,18.1675,18.1675,24000.0
2009-10-23 14:00:00,20.32,20.32,20.29,20.29,41200.0,18.1675,18.1675,18.1407,18.1407,41200.0
2009-10-23 14:05:00,20.29,20.32,20.26,20.3,35200.0,18.1407,18.1675,18.1139,18.1497,35200.0
2009-10-23 14:10:00,20.31,20.34,20.31,20.34,22000.0,18.1586,18.1854,18.1586,18.1854,22000.0
2009-10-23 14:15:00,20.34,20.36,20.34,20.35,36400.0,18.1854,18.2033,18.1854,18.1944,36400.0
2009-10-23 14:20:00,20.35,20.38,20.34,20.34,89400.0,18.1944,18.2212,18.1854,18.1854,89400.0
2009-10-23 14:25:00,20.34,20.35,20.32,20.32,43400.0,18.1854,18.1944,18.1675,18.1675,43400.0
2009-10-23 14:30:00,20.33,20.33,20.29,20.32,24400.0,18.1765,18.1765,18.1407,18.1675,24400.0
2009-10-23 14:35:00,20.32,20.32,20.29,20.3,73200.0,18.1675,18.1675,18.1407,18.1497,73200.0
2009-10-23 14:40:00,20.3,20.3,20.28,20.29,67200.0,18.1497,18.1497,18.1318,18.1407,67200.0
2009-10-23 14:45:00,20.29,20.31,20.29,20.3,55400.0,18.1407,18.1586,18.1407,18.1497,55400.0
2009-10-23 14:50:00,20.3,20.3,20.28,20.28,27400.0,18.1497,18.1497,18.1318,18.1318,27400.0
2009-10-23 14:55:00,20.29,20.29,20.27,20.28,73200.0,18.1407,18.1407,18.1228,18.1318,73200.0
2009-10-23 15:00:00,20.28,20.29,20.25,20.26,126400.0,18.1318,18.1407,18.105,18.1139,126400.0
2009-10-23 15:05:00,20.26,20.29,20.25,20.28,75400.0,18.1139,18.1407,18.105,18.1318,75400.0
2009-10-23 15:10:00,20.28,20.35,20.28,20.35,80000.0,18.1318,18.1944,18.1318,18.1944,80000.0
2009-10-23 15:15:00,20.35,20.35,20.32,20.34,33600.0,18.1944,18.1944,18.1675,18.1854,33600.0
2009-10-23 15:20:00,20.33,20.34,20.31,20.31,52200.0,18.1765,18.1854,18.1586,18.1586,52200.0
2009-10-23 15:25:00,20.31,20.31,20.28,20.3,36600.0,18.1586,18.1586,18.1318,18.1497,36600.0
2009-10-23 15:30:00,20.3,20.31,20.27,20.27,117000.0,18.1497,18.1586,18.1228,18.1228,117000.0
2009-10-23 15:35:00,20.27,20.29,20.25,20.26,170400.0,18.1228,18.1407,18.105,18.1139,170400.0
2009-10-23 15:40:00,20.26,20.28,20.25,20.28,57400.0,18.1139,18.1318,18.105,18.1318,57400.0
2009-10-23 15:45:00,20.28,20.28,20.27,20.28,160400.0,18.1318,18.1318,18.1228,18.1318,160400.0
2009-10-23 15:50:00,20.28,20.32,20.26,20.29,239000.0,18.1318,18.1675,18.1139,18.1407,239000.0
2009-10-23 15:55:00,20.29,20.31,20.25,20.25,381800.0,18.1407,18.1586,18.105,18.105,381800.0
2009-10-26 09:30:00,20.28,20.49,20.28,20.36,149600.0,18.1318,18.3195,18.1318,18.2033,149600.0
2009-10-26 09:35:00,20.36,20.42,20.29,20.41,218800.0,18.2033,18.257,18.1407,18.248,218800.0
2009-10-26 09:40:00,20.41,20.44,20.35,20.35,90400.0,18.248,18.2748,18.1944,18.1944,90400.0
2009-10-26 09:45:00,20.35,20.46,20.35,20.4,162000.0,18.1944,18.2927,18.1944,18.2391,162000.0
2009-10-26 09:50:00,20.39,20.48,20.38,20.46,93600.0,18.2301,18.3106,18.2212,18.2927,93600.0
2009-10-26 09:55:00,20.47,20.48,20.45,20.48,46000.0,18.3017,18.3106,18.2838,18.3106,46000.0
2009-10-26 10:00:00,20.49,20.56,20.49,20.53,95200.0,18.3195,18.3821,18.3195,18.3553,95200.0
2009-10-26 10:05:00,20.54,20.6,20.54,20.6,93000.0,18.3642,18.4179,18.3642,18.4179,93000.0
2009-10-26 10:10:00,20.59,20.63,20.58,20.61,73000.0,18.4089,18.4447,18.4,18.4268,73000.0
2009-10-26 10:15:00,20.62,20.65,20.61,20.62,62000.0,18.4358,18.4626,18.4268,18.4358,62000.0
2009-10-26 10:20:00,20.62,20.65,20.6,20.6,60400.0,18.4358,18.4626,18.4179,18.4179,60400.0
2009-10-26 10:25:00,20.59,20.63,20.58,20.59,84000.0,18.4089,18.4447,18.4,18.4089,84000.0
2009-10-26 10:30:00,20.6,20.61,20.56,20.57,48200.0,18.4179,18.4268,18.3821,18.3911,48200.0
2009-10-26 10:35:00,20.57,20.59,20.53,20.53,62400.0,18.3911,18.4089,18.3553,18.3553,62400.0
2009-10-26 10:40:00,20.53,20.55,20.52,20.54,43600.0,18.3553,18.3732,18.3464,18.3642,43600.0
2009-10-26 10:45:00,20.54,20.59,20.52,20.59,76400.0,18.3642,18.4089,18.3464,18.4089,76400.0
2009-10-26 10:50:00,20.59,20.6,20.58,20.6,21400.0,18.4089,18.4179,18.4,18.4179,21400.0
2009-10-26 10:55:00,20.61,20.61,20.54,20.58,96800.0,18.4268,18.4268,18.3642,18.4,96800.0
2009-10-26 11:00:00,20.57,20.59,20.55,20.59,71000.0,18.3911,18.4089,18.3732,18.4089,71000.0
2009-10-26 11:05:00,20.59,20.66,20.59,20.65,125200.0,18.4089,18.4715,18.4089,18.4626,125200.0
2009-10-26 11:10:00,20.65,20.68,20.6,20.6,83600.0,18.4626,18.4894,18.4179,18.4179,83600.0
2009-10-26 11:15:00,20.59,20.6,20.55,20.57,95400.0,18.4089,18.4179,18.3732,18.3911,95400.0
2009-10-26 11:20:00,20.57,20.59,20.55,20.58,75200.0,18.3911,18.4089,18.3732,18.4,75200.0
2009-10-26 11:25:00,20.58,20.61,20.55,20.55,64600.0,18.4,18.4268,18.3732,18.3732,64600.0
2009-10-26 11:30:00,20.55,20.55,20.36,20.43,165200.0,18.3732,18.3732,18.2033,18.2659,165200.0
2009-10-26 11:35:00,20.43,20.43,20.34,20.41,146600.0,18.2659,18.2659,18.1854,18.248,146600.0
2009-10-26 11:40:00,20.4,20.4,20.33,20.33,53400.0,18.2391,18.2391,18.1765,18.1765,53400.0
2009-10-26 11:45:00,20.32,20.36,20.28,20.31,96200.0,18.1675,18.2033,18.1318,18.1586,96200.0
2009-10-26 11:50:00,20.31,20.32,20.28,20.28,32200.0,18.1586,18.1675,18.1318,18.1318,32200.0
2009-10-26 11:55:00,20.28,20.3,20.17,20.18,117600.0,18.1318,18.1497,18.0334,18.0424,117600.0
2009-10-26 12:00:00,20.18,20.22,20.11,20.11,116800.0,18.0424,18.0781,17.9798,17.9798,116800.0
2009-10-26 12:05:00,20.11,20.21,20.06,20.2,141800.0,17.9798,18.0692,17.9351,18.0603,141800.0
2009-10-26 12:10:00,20.2,20.22,20.18,20.22,44000.0,18.0603,18.0781,18.0424,18.0781,44000.0
2009-10-26 12:15:00,20.23,20.28,20.22,20.27,60800.0,18.0871,18.1318,18.0781,18.1228,60800.0
2009-10-26 12:20:00,20.27,20.27,20.21,20.21,34400.0,18.1228,18.1228,18.0692,18.0692,34400.0
2009-10-26 12:25:00,20.22,20.22,20.19,20.22,27600.0,18.0781,18.0781,18.0513,18.0781,27600.0
2009-10-26 12:30:00,20.21,20.21,20.19,20.19,20200.0,18.0692,18.0692,18.0513,18.0513,20200.0
2009-10-26 12:35:00,20.19,20.2,20.15,20.2,61600.0,18.0513,18.0603,18.0156,18.0603,61600.0
2009-10-26 12:40:00,20.2,20.21,20.18,20.19,112200.0,18.0603,18.0692,18.0424,18.0513,112200.0
2009-10-26 12:45:00,20.19,20.2,20.15,20.17,29000.0,18.0513,18.0603,18.0156,18.0334,29000.0
2009-10-26 12:50:00,20.16,20.18,20.16,20.17,64400.0,18.0245,18.0424,18.0245,18.0334,64400.0
2009-10-26 12:55:00,20.17,20.22,20.17,20.2,46200.0,18.0334,18.0781,18.0334,18.0603,46200.0
2009-10-26 13:00:00,20.2,20.21,20.17,20.18,39600.0,18.0603,18.0692,18.0334,18.0424,39600.0
2009-10-26 13:05:00,20.18,20.2,20.18,20.18,20400.0,18.0424,18.0603,18.0424,18.0424,20400.0
2009-10-26 13:10:00,20.18,20.18,20.11,20.15,53800.0,18.0424,18.0424,17.9798,18.0156,53800.0
2009-10-26 13:15:00,20.15,20.16,20.09,20.09,30800.0,18.0156,18.0245,17.9619,17.9619,30800.0
2009-10-26 13:20:00,20.09,20.11,20.07,20.09,29600.0,17.9619,17.9798,17.944,17.9619,29600.0
2009-10-26 13:25:00,20.09,20.15,20.09,20.12,38200.0,17.9619,18.0156,17.9619,17.9887,38200.0
2009-10-26 13:30:00,20.12,20.14,20.1,20.13,20000.0,17.9887,18.0066,17.9709,17.9977,20000.0
2009-10-26 13:35:00,20.14,20.16,20.14,20.14,17600.0,18.0066,18.0245,18.0066,18.0066,17600.0
2009-10-26 13:40:00,20.14,20.18,20.14,20.16,47400.0,18.0066,18.0424,18.0066,18.0245,47400.0
2009-10-26 13:45:00,20.17,20.17,20.14,20.15,19000.0,18.0334,18.0334,18.0066,18.0156,19000.0
2009-10-26 13:50:00,20.14,20.14,20.1,20.12,21800.0,18.0066,18.0066,17.9709,17.9887,21800.0
2009-10-26 13:55:00,20.13,20.15,20.11,20.11,11600.0,17.9977,18.0156,17.9798,17.9798,11600.0
2009-10-26 14:00:00,20.11,20.13,20.1,20.13,36800.0,17.9798,17.9977,17.9709,17.9977,36800.0
2009-10-26 14:05:00,20.13,20.14,20.1,20.1,19400.0,17.9977,18.0066,17.9709,17.9709,19400.0
2009-10-26 14:10:00,20.1,20.11,20.09,20.11,35800.0,17.9709,17.9798,17.9619,17.9798,35800.0
2009-10-26 14:15:00,20.11,20.11,20.05,20.07,66400.0,17.9798,17.9798,17.9262,17.944,66400.0
2009-10-26 14:20:00,20.07,20.1,20.07,20.09,27800.0,17.944,17.9709,17.944,17.9619,27800.0
2009-10-26 14:25:00,20.09,20.13,20.07,20.13,21000.0,17.9619,17.9977,17.944,17.9977,21000.0
2009-10-26 14:30:00,20.12,20.13,20.09,20.09,37000.0,17.9887,17.9977,17.9619,17.9619,37000.0
2009-10-26 14:35:00,20.08,20.1,20.06,20.1,61200.0,17.953,17.9709,17.9351,17.9709,61200.0
2009-10-26 14:40:00,20.1,20.11,20.08,20.08,51800.0,17.9709,17.9798,17.953,17.953,51800.0
2009-10-26 14:45:00,20.08,20.11,20.05,20.06,48800.0,17.953,17.9798,17.9262,17.9351,48800.0
2009-10-26 14:50:00,20.06,20.09,20.05,20.09,58200.0,17.9351,17.9619,17.9262,17.9619,58200.0
2009-10-26 14:55:00,20.09,20.14,20.09,20.11,53000.0,17.9619,18.0066,17.9619,17.9798,53000.0
2009-10-26 15:00:00,20.11,20.14,20.1,20.13,29600.0,17.9798,18.0066,17.9709,17.9977,29600.0
2009-10-26 15:05:00,20.13,20.14,20.07,20.08,57800.0,17.9977,18.0066,17.944,17.953,57800.0
2009-10-26 15:10:00,20.09,20.11,20.08,20.09,38000.0,17.9619,17.9798,17.953,17.9619,38000.0
2009-10-26 15:15:00,20.09,20.13,20.08,20.1,79400.0,17.9619,17.9977,17.953,17.9709,79400.0
2009-10-26 15:20:00,20.11,20.11,20.07,20.1,56000.0,17.9798,17.9798,17.944,17.9709,56000.0
2009-10-26 15:25:00,20.1,20.11,20.06,20.07,69000.0,17.9709,17.9798,17.9351,17.944,69000.0
2009-10-26 15:30:00,20.07,20.11,20.07,20.09,43000.0,17.944,17.9798,17.944,17.9619,43000.0
2009-10-26 15:35:00,20.09,20.1,20.07,20.08,100400.0,17.9619,17.9709,17.944,17.953,100400.0
2009-10-26 15:40:00,20.08,20.11,20.08,20.11,57400.0,17.953,17.9798,17.953,17.9798,57400.0
2009-10-26 15:45:00,20.1,20.16,20.1,20.15,99600.0,17.9709,18.0245,17.9709,18.0156,99600.0
2009-10-26 15:50:00,20.15,20.15,20.1,20.1,126200.0,18.0156,18.0156,17.9709,17.9709,126200.0
2009-10-26 15:55:00,20.1,20.11,20.08,20.09,174200.0,17.9709,17.9798,17.953,17.9619,174200.0
2009-10-27 09:30:00,20.16,20.36,20.16,20.31,170400.0,18.0245,18.2033,18.0245,18.1586,170400.0
2009-10-27 09:35:00,20.33,20.38,20.3,20.31,95200.0,18.1765,18.2212,18.1497,18.1586,95200.0
2009-10-27 09:40:00,20.31,20.33,20.3,20.33,102200.0,18.1586,18.1765,18.1497,18.1765,102200.0
2009-10-27 09:45:00,20.33,20.37,20.33,20.36,103400.0,18.1765,18.2123,18.1765,18.2033,103400.0
2009-10-27 09:50:00,20.37,20.39,20.36,20.39,108400.0,18.2123,18.2301,18.2033,18.2301,108400.0
2009-10-27 09:55:00,20.39,20.4,20.35,20.36,103000.0,18.2301,18.2391,18.1944,18.2033,103000.0
2009-10-27 10:00:00,20.36,20.36,20.1,20.17,250400.0,18.2033,18.2033,17.9709,18.0334,250400.0
2009-10-27 10:05:00,20.17,20.24,20.14,20.22,295400.0,18.0334,18.096,18.0066,18.0781,295400.0
2009-10-27 10:10:00,20.21,20.27,20.21,20.22,70200.0,18.0692,18.1228,18.0692,18.0781,70200.0
2009-10-27 10:15:00,20.22,20.27,20.2,20.25,108200.0,18.0781,18.1228,18.0603,18.105,108200.0
2009-10-27 10:20:00,20.26,20.28,20.19,20.21,79000.0,18.1139,18.1318,18.0513,18.0692,79000.0
2009-10-27 10:25:00,20.21,20.27,20.2,20.23,83000.0,18.0692,18.1228,18.0603,18.0871,83000.0
2009-10-27 10:30:00,20.23,20.24,20.18,20.2,55400.0,18.0871,18.096,18.0424,18.0603,55400.0
2009-10-27 10:35:00,20.2,20.23,20.18,20.2,31000.0,18.0603,18.0871,18.0424,18.0603,31000.0
2009-10-27 10:40:00,20.21,20.31,20.21,20.27,77400.0,18.0692,18.1586,18.0692,18.1228,77400.0
2009-10-27 10:45:00,20.27,20.27,20.21,20.22,68200.0,18.1228,18.1228,18.0692,18.0781,68200.0
2009-10-27 10:50:00,20.23,20.23,20.17,20.2,131800.0,18.0871,18.0871,18.0334,18.0603,131800.0
2009-10-27 10:55:00,20.19,20.22,20.18,20.22,44000.0,18.0513,18.0781,18.0424,18.0781,44000.0
2009-10-27 11:00:00,20.22,20.23,20.18,20.19,123000.0,18.0781,18.0871,18.0424,18.0513,123000.0
2009-10-27 11:05:00,20.19,20.21,20.16,20.18,50200.0,18.0513,18.0692,18.0245,18.0424,50200.0
2009-10-27 11:10:00,20.18,20.22,20.16,20.2,55800.0,18.0424,18.0781,18.0245,18.0603,55800.0
2009-10-27 11:15:00,20.2,20.21,20.16,20.2,53600.0,18.0603,18.0692,18.0245,18.0603,53600.0
2009-10-27 11:20:00,20.2,20.22,20.16,20.16,67600.0,18.0603,18.0781,18.0245,18.0245,67600.0
2009-10-27 11:25:00,20.15,20.2,20.14,20.2,41400.0,18.0156,18.0603,18.0066,18.0603,41400.0
2009-10-27 11:30:00,20.2,20.2,20.15,20.15,27400.0,18.0603,18.0603,18.0156,18.0156,27400.0
2009-10-27 11:35:00,20.15,20.18,20.15,20.16,85600.0,18.0156,18.0424,18.0156,18.0245,85600.0
2009-10-27 11:40:00,20.16,20.16,20.09,20.11,84200.0,18.0245,18.0245,17.9619,17.9798,84200.0
2009-10-27 11:45:00,20.1,20.14,20.1,20.13,56600.0,17.9709,18.0066,17.9709,17.9977,56600.0
2009-10-27 11:50:00,20.13,20.14,20.11,20.11,83000.0,17.9977,18.0066,17.9798,17.9798,83000.0
2009-10-27 11:55:00,20.11,20.13,20.1,20.13,29000.0,17.9798,17.9977,17.9709,17.9977,29000.0
2009-10-27 12:00:00,20.12,20.15,20.11,20.13,23600.0,17.9887,18.0156,17.9798,17.9977,23600.0
2009-10-27 12:05:00,20.11,20.17,20.11,20.17,61200.0,17.9798,18.0334,17.9798,18.0334,61200.0
2009-10-27 12:10:00,20.17,20.18,20.14,20.17,48800.0,18.0334,18.0424,18.0066,18.0334,48800.0
2009-10-27 12:15:00,20.17,20.23,20.17,20.22,136600.0,18.0334,18.0871,18.0334,18.0781,136600.0
2009-10-27 12:20:00,20.22,20.23,20.2,20.22,35600.0,18.0781,18.0871,18.0603,18.0781,35600.0
2009-10-27 12:25:00,20.23,20.23,20.19,20.2,60600.0,18.0871,18.0871,18.0513,18.0603,60600.0
2009-10-27 12:30:00,20.2,20.2,20.16,20.16,52400.0,18.0603,18.0603,18.0245,18.0245,52400.0
2009-10-27 12:35:00,20.16,20.21,20.15,20.2,44800.0,18.0245,18.0692,18.0156,18.0603,44800.0
2009-10-27 12:40:00,20.2,20.21,20.15,20.15,198400.0,18.0603,18.0692,18.0156,18.0156,198400.0
2009-10-27 12:45:00,20.16,20.2,20.15,20.18,64200.0,18.0245,18.0603,18.0156,18.0424,64200.0
2009-10-27 12:50:00,20.18,20.21,20.12,20.13,46200.0,18.0424,18.0692,17.9887,17.9977,46200.0
2009-10-27 12:55:00,20.13,20.19,20.13,20.17,140400.0,17.9977,18.0513,17.9977,18.0334,140400.0
2009-10-27 13:00:00,20.17,20.18,20.16,20.18,47600.0,18.0334,18.0424,18.0245,18.0424,47600.0
2009-10-27 13:05:00,20.17,20.17,20.11,20.13,70000.0,18.0334,18.0334,17.9798,17.9977,70000.0
2009-10-27 13:10:00,20.13,20.17,20.13,20.14,52600.0,17.9977,18.0334,17.9977,18.0066,52600.0
2009-10-27 13:15:00,20.13,20.14,20.09,20.09,66200.0,17.9977,18.0066,17.9619,17.9619,66200.0
2009-10-27 13:20:00,20.09,20.09,20.0,20.02,76400.0,17.9619,17.9619,17.8814,17.8993,76400.0
2009-10-27 13:25:00,20.02,20.02,20.0,20.0,47600.0,17.8993,17.8993,17.8814,17.8814,47600.0
2009-10-27 13:30:00,20.0,20.06,19.99,20.0,125400.0,17.8814,17.9351,17.8725,17.8814,125400.0
2009-10-27 13:35:00,20.0,20.03,20.0,20.0,128000.0,17.8814,17.9083,17.8814,17.8814,128000.0
2009-10-27 13:40:00,20.0,20.04,20.0,20.04,99400.0,17.8814,17.9172,17.8814,17.9172,99400.0
2009-10-27 13:45:00,20.04,20.04,20.03,20.04,40600.0,17.9172,17.9172,17.9083,17.9172,40600.0
2009-10-27 13:50:00,20.04,20.04,19.99,20.0,85200.0,17.9172,17.9172,17.8725,17.8814,85200.0
2009-10-27 13:55:00,20.0,20.0,19.97,19.99,84400.0,17.8814,17.8814,17.8546,17.8725,84400.0
2009-10-27 14:00:00,19.99,20.0,19.96,19.97,77600.0,17.8725,17.8814,17.8457,17.8546,77600.0
2009-10-27 14:05:00,19.97,20.0,19.96,19.98,145600.0,17.8546,17.8814,17.8457,17.8636,145600.0
2009-10-27 14:10:00,19.97,20.0,19.97,20.0,96800.0,17.8546,17.8814,17.8546,17.8814,96800.0
2009-10-27 14:15:00,19.99,20.0,19.99,20.0,139400.0,17.8725,17.8814,17.8725,17.8814,139400.0
2009-10-27 14:20:00,20.0,20.0,19.99,20.0,66600.0,17.8814,17.8814,17.8725,17.8814,66600.0
2009-10-27 14:25:00,20.0,20.03,20.0,20.02,179200.0,17.8814,17.9083,17.8814,17.8993,179200.0
2009-10-27 14:30:00,20.02,20.02,19.98,19.99,75200.0,17.8993,17.8993,17.8636,17.8725,75200.0
2009-10-27 14:35:00,19.99,20.02,19.96,19.97,87200.0,17.8725,17.8993,17.8457,17.8546,87200.0
2009-10-27 14:40:00,19.98,20.0,19.97,20.0,60000.0,17.8636,17.8814,17.8546,17.8814,60000.0
2009-10-27 14:45:00,19.99,20.0,19.98,20.0,60200.0,17.8725,17.8814,17.8636,17.8814,60200.0
2009-10-27 14:50:00,20.0,20.04,19.99,20.04,129200.0,17.8814,17.9172,17.8725,17.9172,129200.0
2009-10-27 14:55:00,20.04,20.06,20.04,20.04,63000.0,17.9172,17.9351,17.9172,17.9172,63000.0
2009-10-27 15:00:00,20.04,20.05,20.03,20.05,94600.0,17.9172,17.9262,17.9083,17.9262,94600.0
2009-10-27 15:05:00,20.04,20.05,20.02,20.02,98800.0,17.9172,17.9262,17.8993,17.8993,98800.0
2009-10-27 15:10:00,20.02,20.03,20.0,20.01,136800.0,17.8993,17.9083,17.8814,17.8904,136800.0
2009-10-27 15:15:00,20.01,20.04,20.01,20.04,75000.0,17.8904,17.9172,17.8904,17.9172,75000.0
2009-10-27 15:20:00,20.04,20.04,20.02,20.03,122000.0,17.9172,17.9172,17.8993,17.9083,122000.0
2009-10-27 15:25:00,20.03,20.04,20.03,20.03,39200.0,17.9083,17.9172,17.9083,17.9083,39200.0
2009-10-27 15:30:00,20.03,20.04,19.98,19.98,122800.0,17.9083,17.9172,17.8636,17.8636,122800.0
2009-10-27 15:35:00,19.99,20.0,19.97,19.99,118200.0,17.8725,17.8814,17.8546,17.8725,118200.0
2009-10-27 15:40:00,19.99,20.03,19.98,20.03,90000.0,17.8725,17.9083,17.8636,17.9083,90000.0
2009-10-27 15:45:00,20.03,20.05,20.02,20.04,159000.0,17.9083,17.9262,17.8993,17.9172,159000.0
2009-10-27 15:50:00,20.04,20.06,20.02,20.02,160000.0,17.9172,17.9351,17.8993,17.8993,160000.0
2009-10-27 15:55:00,20.02,20.04,20.01,20.04,208200.0,17.8993,17.9172,17.8904,17.9172,208200.0
2009-10-28 09:30:00,19.99,20.1,19.81,19.85,159400.0,17.8725,17.9709,17.7116,17.7473,159400.0
2009-10-28 09:35:00,19.85,19.97,19.85,19.93,147600.0,17.7473,17.8546,17.7473,17.8189,147600.0
2009-10-28 09:40:00,19.93,19.99,19.91,19.98,155400.0,17.8189,17.8725,17.801,17.8636,155400.0
2009-10-28 09:45:00,19.99,20.06,19.99,20.0,80400.0,17.8725,17.9351,17.8725,17.8814,80400.0
2009-10-28 09:50:00,19.99,20.03,19.98,20.0,54000.0,17.8725,17.9083,17.8636,17.8814,54000.0
2009-10-28 09:55:00,20.0,20.05,20.0,20.04,74400.0,17.8814,17.9262,17.8814,17.9172,74400.0
2009-10-28 10:00:00,20.03,20.07,19.97,20.02,136400.0,17.9083,17.944,17.8546,17.8993,136400.0
2009-10-28 10:05:00,20.01,20.06,19.99,20.06,38000.0,17.8904,17.9351,17.8725,17.9351,38000.0
2009-10-28 10:10:00,20.07,20.14,20.07,20.13,76400.0,17.944,18.0066,17.944,17.9977,76400.0
2009-10-28 10:15:00,20.13,20.13,20.03,20.04,53200.0,17.9977,17.9977,17.9083,17.9172,53200.0
2009-10-28 10:20:00,20.04,20.06,20.02,20.05,43800.0,17.9172,17.9351,17.8993,17.9262,43800.0
2009-10-28 10:25:00,20.05,20.05,19.99,20.03,88600.0,17.9262,17.9262,17.8725,17.9083,88600.0
2009-10-28 10:30:00,20.03,20.12,20.01,20.11,238800.0,17.9083,17.9887,17.8904,17.9798,238800.0
2009-10-28 10:35:00,20.11,20.12,20.06,20.08,226400.0,17.9798,17.9887,17.9351,17.953,226400.0
2009-10-28 10:40:00,20.08,20.11,20.08,20.1,105600.0,17.953,17.9798,17.953,17.9709,105600.0
2009-10-28 10:45:00,20.1,20.11,20.02,20.03,97000.0,17.9709,17.9798,17.8993,17.9083,97000.0
2009-10-28 10:50:00,20.02,20.03,19.93,19.95,162400.0,17.8993,17.9083,17.8189,17.8367,162400.0
2009-10-28 10:55:00,19.96,20.04,19.95,20.03,103800.0,17.8457,17.9172,17.8367,17.9083,103800.0
2009-10-28 11:00:00,20.03,20.06,20.02,20.02,127800.0,17.9083,17.9351,17.8993,17.8993,127800.0
2009-10-28 11:05:00,20.02,20.07,20.02,20.06,124800.0,17.8993,17.944,17.8993,17.9351,124800.0
2009-10-28 11:10:00,20.07,20.08,20.04,20.05,82400.0,17.944,17.953,17.9172,17.9262,82400.0
2009-10-28 11:15:00,20.04,20.09,20.03,20.09,124400.0,17.9172,17.9619,17.9083,17.9619,124400.0
2009-10-28 11:20:00,20.09,20.09,20.06,20.06,113800.0,17.9619,17.9619,17.9351,17.9351,113800.0
2009-10-28 11:25:00,20.06,20.11,20.06,20.09,94600.0,17.9351,17.9798,17.9351,17.9619,94600.0
2009-10-28 11:30:00,20.08,20.13,20.06,20.12,371800.0,17.953,17.9977,17.9351,17.9887,371800.0
2009-10-28 11:35:00,20.11,20.12,20.08,20.09,61400.0,17.9798,17.9887,17.953,17.9619,61400.0
2009-10-28 11:40:00,20.09,20.1,20.06,20.08,41200.0,17.9619,17.9709,17.9351,17.953,41200.0
2009-10-28 11:45:00,20.07,20.09,20.04,20.07,101000.0,17.944,17.9619,17.9172,17.944,101000.0
2009-10-28 11:50:00,20.07,20.09,20.07,20.09,102200.0,17.944,17.9619,17.944,17.9619,102200.0
2009-10-28 11:55:00,20.09,20.13,20.07,20.1,338200.0,17.9619,17.9977,17.944,17.9709,338200.0
2009-10-28 12:00:00,20.09,20.09,20.05,20.06,112000.0,17.9619,17.9619,17.9262,17.9351,112000.0
2009-10-28 12:05:00,20.07,20.07,20.03,20.03,27000.0,17.944,17.944,17.9083,17.9083,27000.0
2009-10-28 12:10:00,20.03,20.03,20.0,20.0,55200.0,17.9083,17.9083,17.8814,17.8814,55200.0
2009-10-28 12:15:00,20.0,20.03,20.0,20.0,81800.0,17.8814,17.9083,17.8814,17.8814,81800.0
2009-10-28 12:20:00,20.0,20.06,19.97,19.97,217000.0,17.8814,17.9351,17.8546,17.8546,217000.0
2009-10-28 12:25:00,19.97,20.02,19.96,20.02,68000.0,17.8546,17.8993,17.8457,17.8993,68000.0
2009-10-28 12:30:00,20.01,20.07,20.01,20.05,119800.0,17.8904,17.944,17.8904,17.9262,119800.0
2009-10-28 12:35:00,20.05,20.05,19.98,20.0,35800.0,17.9262,17.9262,17.8636,17.8814,35800.0
2009-10-28 12:40:00,20.0,20.0,19.97,20.0,36000.0,17.8814,17.8814,17.8546,17.8814,36000.0
2009-10-28 12:45:00,20.01,20.05,19.99,20.05,84000.0,17.8904,17.9262,17.8725,17.9262,84000.0
2009-10-28 12:50:00,20.05,20.05,19.95,19.97,82600.0,17.9262,17.9262,17.8367,17.8546,82600.0
2009-10-28 12:55:00,19.97,19.99,19.94,19.95,121600.0,17.8546,17.8725,17.8278,17.8367,121600.0
2009-10-28 13:00:00,19.95,19.99,19.93,19.98,64000.0,17.8367,17.8725,17.8189,17.8636,64000.0
2009-10-28 13:05:00,19.98,20.0,19.95,19.96,142600.0,17.8636,17.8814,17.8367,17.8457,142600.0
2009-10-28 13:10:00,19.95,20.0,19.93,19.99,98400.0,17.8367,17.8814,17.8189,17.8725,98400.0
2009-10-28 13:15:00,20.0,20.04,19.98,19.99,57200.0,17.8814,17.9172,17.8636,17.8725,57200.0
2009-10-28 13:20:00,19.98,20.01,19.96,20.0,43800.0,17.8636,17.8904,17.8457,17.8814,43800.0
2009-10-28 13:25:00,20.0,20.02,19.93,19.96,98400.0,17.8814,17.8993,17.8189,17.8457,98400.0
2009-10-28 13:30:00,19.96,20.01,19.96,19.97,75200.0,17.8457,17.8904,17.8457,17.8546,75200.0
2009-10-28 13:35:00,19.97,19.99,19.93,19.93,82800.0,17.8546,17.8725,17.8189,17.8189,82800.0
2009-10-28 13:40:00,19.93,19.98,19.93,19.95,81000.0,17.8189,17.8636,17.8189,17.8367,81000.0
2009-10-28 13:45:00,19.95,19.99,19.95,19.96,39200.0,17.8367,17.8725,17.8367,17.8457,39200.0
2009-10-28 13:50:00,19.96,19.97,19.93,19.95,32400.0,17.8457,17.8546,17.8189,17.8367,32400.0
2009-10-28 13:55:00,19.96,19.97,19.93,19.95,33600.0,17.8457,17.8546,17.8189,17.8367,33600.0
2009-10-28 14:00:00,19.95,19.96,19.91,19.94,88000.0,17.8367,17.8457,17.801,17.8278,88000.0
2009-10-28 14:05:00,19.94,19.94,19.92,19.92,25600.0,17.8278,17.8278,17.8099,17.8099,25600.0
2009-10-28 14:10:00,19.92,19.93,19.89,19.89,66800.0,17.8099,17.8189,17.7831,17.7831,66800.0
2009-10-28 14:15:00,19.9,19.92,19.84,19.84,121200.0,17.792,17.8099,17.7384,17.7384,121200.0
2009-10-28 14:20:00,19.84,19.86,19.82,19.85,209000.0,17.7384,17.7563,17.7205,17.7473,209000.0
2009-10-28 14:25:00,19.86,19.88,19.82,19.84,69600.0,17.7563,17.7742,17.7205,17.7384,69600.0
2009-10-28 14:30:00,19.84,19.84,19.82,19.82,143800.0,17.7384,17.7384,17.7205,17.7205,143800.0
2009-10-28 14:35:00,19.82,19.83,19.78,19.78,94000.0,17.7205,17.7295,17.6848,17.6848,94000.0
2009-10-28 14:40:00,19.78,19.81,19.77,19.8,155000.0,17.6848,17.7116,17.6758,17.7026,155000.0
2009-10-28 14:45:00,19.79,19.85,19.77,19.85,124800.0,17.6937,17.7473,17.6758,17.7473,124800.0
2009-10-28 14:50:00,19.84,19.88,19.84,19.86,84600.0,17.7384,17.7742,17.7384,17.7563,84600.0
2009-10-28 14:55:00,19.86,19.88,19.8,19.8,182400.0,17.7563,17.7742,17.7026,17.7026,182400.0
2009-10-28 15:00:00,19.8,19.85,19.8,19.82,80200.0,17.7026,17.7473,17.7026,17.7205,80200.0
2009-10-28 15:05:00,19.82,19.84,19.81,19.83,110000.0,17.7205,17.7384,17.7116,17.7295,110000.0
2009-10-28 15:10:00,19.83,19.84,19.81,19.81,221200.0,17.7295,17.7384,17.7116,17.7116,221200.0
2009-10-28 15:15:00,19.81,19.84,19.77,19.83,111000.0,17.7116,17.7384,17.6758,17.7295,111000.0
2009-10-28 15:20:00,19.83,19.87,19.83,19.86,215800.0,17.7295,17.7652,17.7295,17.7563,215800.0
2009-10-28 15:25:00,19.86,19.87,19.83,19.84,121200.0,17.7563,17.7652,17.7295,17.7384,121200.0
2009-10-28 15:30:00,19.84,19.85,19.82,19.83,92000.0,17.7384,17.7473,17.7205,17.7295,92000.0
2009-10-28 15:35:00,19.83,19.84,19.75,19.77,203400.0,17.7295,17.7384,17.6579,17.6758,203400.0
2009-10-28 15:40:00,19.78,19.84,19.77,19.84,110400.0,17.6848,17.7384,17.6758,17.7384,110400.0
2009-10-28 15:45:00,19.84,19.86,19.82,19.86,220000.0,17.7384,17.7563,17.7205,17.7563,220000.0
2009-10-28 15:50:00,19.86,19.86,19.75,19.76,363200.0,17.7563,17.7563,17.6579,17.6669,363200.0
2009-10-28 15:55:00,19.76,19.8,19.75,19.75,413000.0,17.6669,17.7026,17.6579,17.6579,413000.0
2009-10-29 09:30:00,19.9,19.9,19.78,19.85,238600.0,17.792,17.792,17.6848,17.7473,238600.0
2009-10-29 09:35:00,19.84,19.86,19.79,19.82,117000.0,17.7384,17.7563,17.6937,17.7205,117000.0
2009-10-29 09:40:00,19.81,19.82,19.71,19.71,66000.0,17.7116,17.7205,17.6222,17.6222,66000.0
2009-10-29 09:45:00,19.7,19.76,19.68,19.73,83800.0,17.6132,17.6669,17.5953,17.64,83800.0
2009-10-29 09:50:00,19.73,19.78,19.7,19.75,71200.0,17.64,17.6848,17.6132,17.6579,71200.0
2009-10-29 09:55:00,19.75,19.78,19.74,19.77,76600.0,17.6579,17.6848,17.649,17.6758,76600.0
2009-10-29 10:00:00,19.77,19.86,19.75,19.85,132600.0,17.6758,17.7563,17.6579,17.7473,132600.0
2009-10-29 10:05:00,19.84,19.89,19.84,19.87,92800.0,17.7384,17.7831,17.7384,17.7652,92800.0
2009-10-29 10:10:00,19.87,19.87,19.79,19.8,65600.0,17.7652,17.7652,17.6937,17.7026,65600.0
2009-10-29 10:15:00,19.8,19.81,19.79,19.8,65800.0,17.7026,17.7116,17.6937,17.7026,65800.0
2009-10-29 10:20:00,19.8,19.84,19.78,19.79,126800.0,17.7026,17.7384,17.6848,17.6937,126800.0
2009-10-29 10:25:00,19.79,19.84,19.79,19.8,73400.0,17.6937,17.7384,17.6937,17.7026,73400.0
2009-10-29 10:30:00,19.8,19.83,19.78,19.83,173200.0,17.7026,17.7295,17.6848,17.7295,173200.0
2009-10-29 10:35:00,19.83,19.93,19.82,19.91,163400.0,17.7295,17.8189,17.7205,17.801,163400.0
2009-10-29 10:40:00,19.91,19.96,19.91,19.94,61000.0,17.801,17.8457,17.801,17.8278,61000.0
2009-10-29 10:45:00,19.94,19.97,19.94,19.96,48600.0,17.8278,17.8546,17.8278,17.8457,48600.0
2009-10-29 10:50:00,19.96,19.99,19.96,19.97,98600.0,17.8457,17.8725,17.8457,17.8546,98600.0
2009-10-29 10:55:00,19.97,20.0,19.95,19.98,42400.0,17.8546,17.8814,17.8367,17.8636,42400.0
2009-10-29 11:00:00,19.98,20.04,19.98,20.03,53400.0,17.8636,17.9172,17.8636,17.9083,53400.0
2009-10-29 11:05:00,20.03,20.1,20.03,20.05,84200.0,17.9083,17.9709,17.9083,17.9262,84200.0
2009-10-29 11:10:00,20.05,20.11,20.04,20.06,50800.0,17.9262,17.9798,17.9172,17.9351,50800.0
2009-10-29 11:15:00,20.07,20.09,20.04,20.06,41600.0,17.944,17.9619,17.9172,17.9351,41600.0
2009-10-29 11:20:00,20.06,20.09,20.06,20.08,23200.0,17.9351,17.9619,17.9351,17.953,23200.0
2009-10-29 11:25:00,20.09,20.09,20.04,20.04,42400.0,17.9619,17.9619,17.9172,17.9172,42400.0
2009-10-29 11:30:00,20.04,20.08,20.04,20.05,35400.0,17.9172,17.953,17.9172,17.9262,35400.0
2009-10-29 11:35:00,20.05,20.1,20.05,20.07,35800.0,17.9262,17.9709,17.9262,17.944,35800.0
2009-10-29 11:40:00,20.07,20.09,20.02,20.05,704000.0,17.944,17.9619,17.8993,17.9262,704000.0
2009-10-29 11:45:00,20.04,20.05,20.0,20.04,31200.0,17.9172,17.9262,17.8814,17.9172,31200.0
2009-10-29 11:50:00,20.04,20.06,20.02,20.05,67200.0,17.9172,17.9351,17.8993,17.9262,67200.0
2009-10-29 11:55:00,20.05,20.05,19.99,20.0,67600.0,17.9262,17.9262,17.8725,17.8814,67600.0
2009-10-29 12:00:00,20.0,20.0,19.97,19.97,80400.0,17.8814,17.8814,17.8546,17.8546,80400.0
2009-10-29 12:05:00,19.97,20.0,19.97,20.0,44200.0,17.8546,17.8814,17.8546,17.8814,44200.0
2009-10-29 12:10:00,19.99,20.0,19.98,19.98,23200.0,17.8725,17.8814,17.8636,17.8636,23200.0
2009-10-29 12:15:00,19.98,19.98,19.96,19.97,17000.0,17.8636,17.8636,17.8457,17.8546,17000.0
2009-10-29 12:20:00,19.97,19.97,19.95,19.95,25800.0,17.8546,17.8546,17.8367,17.8367,25800.0
2009-10-29 12:25:00,19.94,19.94,19.9,19.9,92800.0,17.8278,17.8278,17.792,17.792,92800.0
2009-10-29 12:30:00,19.91,19.91,19.89,19.9,45400.0,17.801,17.801,17.7831,17.792,45400.0
2009-10-29 12:35:00,19.9,19.95,19.9,19.91,66400.0,17.792,17.8367,17.792,17.801,66400.0
2009-10-29 12:40:00,19.91,19.92,19.9,19.92,33800.0,17.801,17.8099,17.792,17.8099,33800.0
2009-10-29 12:45:00,19.92,19.95,19.92,19.92,50000.0,17.8099,17.8367,17.8099,17.8099,50000.0
2009-10-29 12:50:00,19.93,19.93,19.91,19.93,44400.0,17.8189,17.8189,17.801,17.8189,44400.0
2009-10-29 12:55:00,19.93,19.93,19.9,19.92,46800.0,17.8189,17.8189,17.792,17.8099,46800.0
2009-10-29 13:00:00,19.92,19.93,19.9,19.91,46800.0,17.8099,17.8189,17.792,17.801,46800.0
2009-10-29 13:05:00,19.92,19.92,19.91,19.92,33200.0,17.8099,17.8099,17.801,17.8099,33200.0
2009-10-29 13:10:00,19.92,19.92,19.9,19.91,44400.0,17.8099,17.8099,17.792,17.801,44400.0
2009-10-29 13:15:00,19.9,19.91,19.89,19.91,37600.0,17.792,17.801,17.7831,17.801,37600.0
2009-10-29 13:20:00,19.91,19.94,19.91,19.93,35400.0,17.801,17.8278,17.801,17.8189,35400.0
2009-10-29 13:25:00,19.93,19.93,19.91,19.92,26600.0,17.8189,17.8189,17.801,17.8099,26600.0
2009-10-29 13:30:00,19.92,19.98,19.91,19.98,225800.0,17.8099,17.8636,17.801,17.8636,225800.0
2009-10-29 13:35:00,19.98,20.02,19.98,20.02,86000.0,17.8636,17.8993,17.8636,17.8993,86000.0
2009-10-29 13:40:00,20.02,20.05,20.02,20.04,88600.0,17.8993,17.9262,17.8993,17.9172,88600.0
2009-10-29 13:45:00,20.04,20.06,20.02,20.02,112400.0,17.9172,17.9351,17.8993,17.8993,112400.0
2009-10-29 13:50:00,20.03,20.03,19.99,20.0,120800.0,17.9083,17.9083,17.8725,17.8814,120800.0
2009-10-29 13:55:00,19.99,20.0,19.95,19.95,50600.0,17.8725,17.8814,17.8367,17.8367,50600.0
2009-10-29 14:00:00,19.95,19.97,19.95,19.97,51400.0,17.8367,17.8546,17.8367,17.8546,51400.0
2009-10-29 14:05:00,19.98,19.99,19.98,19.99,57800.0,17.8636,17.8725,17.8636,17.8725,57800.0
2009-10-29 14:10:00,19.99,20.0,19.98,20.0,38600.0,17.8725,17.8814,17.8636,17.8814,38600.0
2009-10-29 14:15:00,20.0,20.0,19.99,19.99,45400.0,17.8814,17.8814,17.8725,17.8725,45400.0
2009-10-29 14:20:00,19.99,20.0,19.98,19.99,49400.0,17.8725,17.8814,17.8636,17.8725,49400.0
2009-10-29 14:25:00,20.0,20.05,19.99,20.05,112000.0,17.8814,17.9262,17.8725,17.9262,112000.0
2009-10-29 14:30:00,20.05,20.08,20.05,20.08,47000.0,17.9262,17.953,17.9262,17.953,47000.0
2009-10-29 14:35:00,20.08,20.11,20.08,20.09,55200.0,17.953,17.9798,17.953,17.9619,55200.0
2009-10-29 14:40:00,20.08,20.1,20.08,20.08,56800.0,17.953,17.9709,17.953,17.953,56800.0
2009-10-29 14:45:00,20.08,20.08,20.07,20.07,26600.0,17.953,17.953,17.944,17.944,26600.0
2009-10-29 14:50:00,20.07,20.1,20.07,20.09,83400.0,17.944,17.9709,17.944,17.9619,83400.0
2009-10-29 14:55:00,20.09,20.1,20.08,20.09,43400.0,17.9619,17.9709,17.953,17.9619,43400.0
2009-10-29 15:00:00,20.09,20.09,20.08,20.08,16600.0,17.9619,17.9619,17.953,17.953,16600.0
2009-10-29 15:05:00,20.08,20.12,20.08,20.1,61600.0,17.953,17.9887,17.953,17.9709,61600.0
2009-10-29 15:10:00,20.11,20.13,20.1,20.12,37600.0,17.9798,17.9977,17.9709,17.9887,37600.0
2009-10-29 15:15:00,20.11,20.11,20.07,20.08,105200.0,17.9798,17.9798,17.944,17.953,105200.0
2009-10-29 15:20:00,20.08,20.11,20.07,20.08,50400.0,17.953,17.9798,17.944,17.953,50400.0
2009-10-29 15:25:00,20.08,20.1,20.06,20.08,58000.0,17.953,17.9709,17.9351,17.953,58000.0
2009-10-29 15:30:00,20.08,20.09,20.07,20.07,95800.0,17.953,17.9619,17.944,17.944,95800.0
2009-10-29 15:35:00,20.07,20.09,20.07,20.08,64000.0,17.944,17.9619,17.944,17.953,64000.0
2009-10-29 15:40:00,20.09,20.09,20.05,20.05,155400.0,17.9619,17.9619,17.9262,17.9262,155400.0
2009-10-29 15:45:00,20.05,20.05,20.02,20.05,127600.0,17.9262,17.9262,17.8993,17.9262,127600.0
2009-10-29 15:50:00,20.05,20.08,20.04,20.08,170800.0,17.9262,17.953,17.9172,17.953,170800.0
2009-10-29 15:55:00,20.08,20.11,20.08,20.09,328200.0,17.953,17.9798,17.953,17.9619,328200.0
2009-10-30 09:30:00,20.13,20.15,20.0,20.02,92800.0,17.9977,18.0156,17.8814,17.8993,92800.0
2009-10-30 09:35:00,20.0,20.05,19.99,20.04,65400.0,17.8814,17.9262,17.8725,17.9172,65400.0
2009-10-30 09:40:00,20.03,20.06,19.9,20.03,142600.0,17.9083,17.9351,17.792,17.9083,142600.0
2009-10-30 09:45:00,20.03,20.04,19.82,19.82,85800.0,17.9083,17.9172,17.7205,17.7205,85800.0
2009-10-30 09:50:00,19.83,19.86,19.77,19.82,112600.0,17.7295,17.7563,17.6758,17.7205,112600.0
2009-10-30 09:55:00,19.81,19.92,19.8,19.91,54000.0,17.7116,17.8099,17.7026,17.801,54000.0
2009-10-30 10:00:00,19.9,20.03,19.9,19.98,89800.0,17.792,17.9083,17.792,17.8636,89800.0
2009-10-30 10:05:00,19.98,20.0,19.96,19.96,31600.0,17.8636,17.8814,17.8457,17.8457,31600.0
2009-10-30 10:10:00,19.97,19.98,19.93,19.94,47800.0,17.8546,17.8636,17.8189,17.8278,47800.0
2009-10-30 10:15:00,19.95,19.95,19.86,19.86,51400.0,17.8367,17.8367,17.7563,17.7563,51400.0
2009-10-30 10:20:00,19.86,19.86,19.82,19.83,48200.0,17.7563,17.7563,17.7205,17.7295,48200.0
2009-10-30 10:25:00,19.82,19.86,19.82,19.84,37600.0,17.7205,17.7563,17.7205,17.7384,37600.0
2009-10-30 10:30:00,19.85,19.85,19.75,19.79,166000.0,17.7473,17.7473,17.6579,17.6937,166000.0
2009-10-30 10:35:00,19.79,19.83,19.76,19.83,145400.0,17.6937,17.7295,17.6669,17.7295,145400.0
2009-10-30 10:40:00,19.83,19.86,19.8,19.84,52600.0,17.7295,17.7563,17.7026,17.7384,52600.0
2009-10-30 10:45:00,19.84,19.87,19.83,19.86,36000.0,17.7384,17.7652,17.7295,17.7563,36000.0
2009-10-30 10:50:00,19.86,19.89,19.84,19.88,28200.0,17.7563,17.7831,17.7384,17.7742,28200.0
2009-10-30 10:55:00,19.88,19.96,19.86,19.96,46200.0,17.7742,17.8457,17.7563,17.8457,46200.0
2009-10-30 11:00:00,19.96,19.99,19.95,19.97,27000.0,17.8457,17.8725,17.8367,17.8546,27000.0
2009-10-30 11:05:00,19.97,19.97,19.89,19.89,30400.0,17.8546,17.8546,17.7831,17.7831,30400.0
2009-10-30 11:10:00,19.89,19.9,19.86,19.88,60200.0,17.7831,17.792,17.7563,17.7742,60200.0
2009-10-30 11:15:00,19.88,19.88,19.83,19.83,37600.0,17.7742,17.7742,17.7295,17.7295,37600.0
2009-10-30 11:20:00,19.84,19.86,19.78,19.78,37600.0,17.7384,17.7563,17.6848,17.6848,37600.0
2009-10-30 11:25:00,19.78,19.84,19.78,19.84,20000.0,17.6848,17.7384,17.6848,17.7384,20000.0
2009-10-30 11:30:00,19.84,19.85,19.82,19.82,64000.0,17.7384,17.7473,17.7205,17.7205,64000.0
2009-10-30 11:35:00,19.82,19.82,19.68,19.71,70000.0,17.7205,17.7205,17.5953,17.6222,70000.0
2009-10-30 11:40:00,19.71,19.75,19.71,19.74,22600.0,17.6222,17.6579,17.6222,17.649,22600.0
2009-10-30 11:45:00,19.74,19.74,19.63,19.65,64200.0,17.649,17.649,17.5506,17.5685,64200.0
2009-10-30 11:50:00,19.64,19.67,19.56,19.6,47400.0,17.5596,17.5864,17.4881,17.5238,47400.0
2009-10-30 11:55:00,19.61,19.63,19.56,19.63,54200.0,17.5328,17.5506,17.4881,17.5506,54200.0
2009-10-30 12:00:00,19.64,19.67,19.61,19.65,42800.0,17.5596,17.5864,17.5328,17.5685,42800.0
2009-10-30 12:05:00,19.65,19.74,19.64,19.74,60800.0,17.5685,17.649,17.5596,17.649,60800.0
2009-10-30 12:10:00,19.74,19.75,19.72,19.72,44400.0,17.649,17.6579,17.6311,17.6311,44400.0
2009-10-30 12:15:00,19.72,19.72,19.64,19.66,60200.0,17.6311,17.6311,17.5596,17.5775,60200.0
2009-10-30 12:20:00,19.66,19.68,19.64,19.65,49200.0,17.5775,17.5953,17.5596,17.5685,49200.0
2009-10-30 12:25:00,19.66,19.66,19.53,19.55,80800.0,17.5775,17.5775,17.4612,17.4791,80800.0
2009-10-30 12:30:00,19.56,19.61,19.54,19.6,39200.0,17.4881,17.5328,17.4702,17.5238,39200.0
2009-10-30 12:35:00,19.6,19.63,19.58,19.61,54000.0,17.5238,17.5506,17.5059,17.5328,54000.0
2009-10-30 12:40:00,19.61,19.65,19.59,19.6,46400.0,17.5328,17.5685,17.5149,17.5238,46400.0
2009-10-30 12:45:00,19.6,19.6,19.45,19.48,102600.0,17.5238,17.5238,17.3897,17.4165,102600.0
2009-10-30 12:50:00,19.47,19.51,19.46,19.51,27000.0,17.4076,17.4434,17.3986,17.4434,27000.0
2009-10-30 12:55:00,19.51,19.52,19.45,19.45,28600.0,17.4434,17.4523,17.3897,17.3897,28600.0
2009-10-30 13:00:00,19.46,19.53,19.46,19.53,22800.0,17.3986,17.4612,17.3986,17.4612,22800.0
2009-10-30 13:05:00,19.53,19.55,19.52,19.52,17200.0,17.4612,17.4791,17.4523,17.4523,17200.0
2009-10-30 13:10:00,19.54,19.59,19.53,19.56,36200.0,17.4702,17.5149,17.4612,17.4881,36200.0
2009-10-30 13:15:00,19.56,19.57,19.52,19.52,43600.0,17.4881,17.497,17.4523,17.4523,43600.0
2009-10-30 13:20:00,19.53,19.53,19.46,19.49,48200.0,17.4612,17.4612,17.3986,17.4255,48200.0
2009-10-30 13:25:00,19.5,19.54,19.5,19.54,27600.0,17.4344,17.4702,17.4344,17.4702,27600.0
2009-10-30 13:30:00,19.55,19.56,19.46,19.48,51400.0,17.4791,17.4881,17.3986,17.4165,51400.0
2009-10-30 13:35:00,19.47,19.5,19.47,19.5,28000.0,17.4076,17.4344,17.4076,17.4344,28000.0
2009-10-30 13:40:00,19.5,19.53,19.49,19.53,62000.0,17.4344,17.4612,17.4255,17.4612,62000.0
2009-10-30 13:45:00,19.53,19.58,19.52,19.55,23200.0,17.4612,17.5059,17.4523,17.4791,23200.0
2009-10-30 13:50:00,19.55,19.55,19.52,19.52,217000.0,17.4791,17.4791,17.4523,17.4523,217000.0
2009-10-30 13:55:00,19.52,19.54,19.49,19.49,54000.0,17.4523,17.4702,17.4255,17.4255,54000.0
2009-10-30 14:00:00,19.5,19.55,19.49,19.55,38200.0,17.4344,17.4791,17.4255,17.4791,38200.0
2009-10-30 14:05:00,19.54,19.57,19.53,19.57,152400.0,17.4702,17.497,17.4612,17.497,152400.0
2009-10-30 14:10:00,19.56,19.61,19.55,19.55,205400.0,17.4881,17.5328,17.4791,17.4791,205400.0
2009-10-30 14:15:00,19.56,19.56,19.45,19.5,162200.0,17.4881,17.4881,17.3897,17.4344,162200.0
2009-10-30 14:20:00,19.52,19.53,19.46,19.48,91200.0,17.4523,17.4612,17.3986,17.4165,91200.0
2009-10-30 14:25:00,19.48,19.5,19.45,19.48,144600.0,17.4165,17.4344,17.3897,17.4165,144600.0
2009-10-30 14:30:00,19.48,19.48,19.4,19.41,73400.0,17.4165,17.4165,17.345,17.3539,73400.0
2009-10-30 14:35:00,19.42,19.43,19.35,19.39,148200.0,17.3629,17.3718,17.3003,17.3361,148200.0
2009-10-30 14:40:00,19.38,19.42,19.38,19.41,61800.0,17.3271,17.3629,17.3271,17.3539,61800.0
2009-10-30 14:45:00,19.41,19.44,19.38,19.41,54800.0,17.3539,17.3808,17.3271,17.3539,54800.0
2009-10-30 14:50:00,19.41,19.47,19.39,19.47,55400.0,17.3539,17.4076,17.3361,17.4076,55400.0
2009-10-30 14:55:00,19.46,19.46,19.43,19.44,82400.0,17.3986,17.3986,17.3718,17.3808,82400.0
2009-10-30 15:00:00,19.43,19.43,19.35,19.36,91200.0,17.3718,17.3718,17.3003,17.3092,91200.0
2009-10-30 15:05:00,19.36,19.36,19.29,19.33,161800.0,17.3092,17.3092,17.2467,17.2824,161800.0
2009-10-30 15:10:00,19.33,19.42,19.32,19.39,135000.0,17.2824,17.3629,17.2735,17.3361,135000.0
2009-10-30 15:15:00,19.39,19.4,19.33,19.33,125000.0,17.3361,17.345,17.2824,17.2824,125000.0
2009-10-30 15:20:00,19.33,19.41,19.33,19.38,64000.0,17.2824,17.3539,17.2824,17.3271,64000.0
2009-10-30 15:25:00,19.38,19.41,19.34,19.41,115200.0,17.3271,17.3539,17.2914,17.3539,115200.0
2009-10-30 15:30:00,19.4,19.48,19.4,19.46,162000.0,17.345,17.4165,17.345,17.3986,162000.0
2009-10-30 15:35:00,19.46,19.49,19.42,19.46,117800.0,17.3986,17.4255,17.3629,17.3986,117800.0
2009-10-30 15:40:00,19.46,19.49,19.43,19.48,175200.0,17.3986,17.4255,17.3718,17.4165,175200.0
2009-10-30 15:45:00,19.47,19.48,19.43,19.48,119200.0,17.4076,17.4165,17.3718,17.4165,119200.0
2009-10-30 15:50:00,19.47,19.47,19.36,19.39,251600.0,17.4076,17.4076,17.3092,17.3361,251600.0
2009-10-30 15:55:00,19.4,19.4,19.32,19.33,450600.0,17.345,17.345,17.2735,17.2824,450600.0
2009-11-02 09:30:00,19.38,19.43,19.34,19.41,200000.0,17.3271,17.3718,17.2914,17.3539,200000.0
2009-11-02 09:35:00,19.37,19.4,19.26,19.28,146600.0,17.3182,17.345,17.2198,17.2377,146600.0
2009-11-02 09:40:00,19.26,19.33,19.23,19.24,105200.0,17.2198,17.2824,17.193,17.202,105200.0
2009-11-02 09:45:00,19.24,19.27,19.18,19.23,215800.0,17.202,17.2288,17.1483,17.193,215800.0
2009-11-02 09:50:00,19.23,19.4,19.22,19.36,97400.0,17.193,17.345,17.1841,17.3092,97400.0
2009-11-02 09:55:00,19.38,19.41,19.36,19.37,107800.0,17.3271,17.3539,17.3092,17.3182,107800.0
2009-11-02 10:00:00,19.39,19.59,19.39,19.56,130200.0,17.3361,17.5149,17.3361,17.4881,130200.0
2009-11-02 10:05:00,19.57,19.58,19.49,19.5,104200.0,17.497,17.5059,17.4255,17.4344,104200.0
2009-11-02 10:10:00,19.5,19.5,19.41,19.42,111200.0,17.4344,17.4344,17.3539,17.3629,111200.0
2009-11-02 10:15:00,19.42,19.53,19.38,19.52,131800.0,17.3629,17.4612,17.3271,17.4523,131800.0
2009-11-02 10:20:00,19.52,19.59,19.5,19.5,94200.0,17.4523,17.5149,17.4344,17.4344,94200.0
2009-11-02 10:25:00,19.51,19.6,19.51,19.54,103200.0,17.4434,17.5238,17.4434,17.4702,103200.0
2009-11-02 10:30:00,19.55,19.61,19.54,19.58,117000.0,17.4791,17.5328,17.4702,17.5059,117000.0
2009-11-02 10:35:00,19.58,19.7,19.57,19.68,160200.0,17.5059,17.6132,17.497,17.5953,160200.0
2009-11-02 10:40:00,19.68,19.68,19.58,19.58,131600.0,17.5953,17.5953,17.5059,17.5059,131600.0
2009-11-02 10:45:00,19.59,19.64,19.54,19.61,112800.0,17.5149,17.5596,17.4702,17.5328,112800.0
2009-11-02 10:50:00,19.61,19.63,19.6,19.61,59200.0,17.5328,17.5506,17.5238,17.5328,59200.0
2009-11-02 10:55:00,19.62,19.67,19.59,19.6,44600.0,17.5417,17.5864,17.5149,17.5238,44600.0
2009-11-02 11:00:00,19.59,19.64,19.56,19.62,60000.0,17.5149,17.5596,17.4881,17.5417,60000.0
2009-11-02 11:05:00,19.62,19.73,19.62,19.72,89200.0,17.5417,17.64,17.5417,17.6311,89200.0
2009-11-02 11:10:00,19.72,19.81,19.67,19.78,67000.0,17.6311,17.7116,17.5864,17.6848,67000.0
2009-11-02 11:15:00,19.77,19.8,19.77,19.78,27600.0,17.6758,17.7026,17.6758,17.6848,27600.0
2009-11-02 11:20:00,19.78,19.84,19.78,19.8,73000.0,17.6848,17.7384,17.6848,17.7026,73000.0
2009-11-02 11:25:00,19.8,19.8,19.69,19.75,67200.0,17.7026,17.7026,17.6043,17.6579,67200.0
2009-11-02 11:30:00,19.75,19.75,19.63,19.67,138400.0,17.6579,17.6579,17.5506,17.5864,138400.0
2009-11-02 11:35:00,19.68,19.68,19.6,19.61,56200.0,17.5953,17.5953,17.5238,17.5328,56200.0
2009-11-02 11:40:00,19.6,19.65,19.59,19.65,54400.0,17.5238,17.5685,17.5149,17.5685,54400.0
2009-11-02 11:45:00,19.65,19.66,19.65,19.65,67800.0,17.5685,17.5775,17.5685,17.5685,67800.0
2009-11-02 11:50:00,19.66,19.66,19.61,19.64,66000.0,17.5775,17.5775,17.5328,17.5596,66000.0
2009-11-02 11:55:00,19.64,19.7,19.63,19.66,54600.0,17.5596,17.6132,17.5506,17.5775,54600.0
2009-11-02 12:00:00,19.66,19.66,19.62,19.62,37800.0,17.5775,17.5775,17.5417,17.5417,37800.0
2009-11-02 12:05:00,19.62,19.63,19.59,19.6,51800.0,17.5417,17.5506,17.5149,17.5238,51800.0
2009-11-02 12:10:00,19.61,19.61,19.5,19.52,166000.0,17.5328,17.5328,17.4344,17.4523,166000.0
2009-11-02 12:15:00,19.51,19.55,19.47,19.54,105400.0,17.4434,17.4791,17.4076,17.4702,105400.0
2009-11-02 12:20:00,19.54,19.54,19.52,19.54,81600.0,17.4702,17.4702,17.4523,17.4702,81600.0
2009-11-02 12:25:00,19.54,19.56,19.51,19.51,65800.0,17.4702,17.4881,17.4434,17.4434,65800.0
2009-11-02 12:30:00,19.52,19.53,19.44,19.46,90400.0,17.4523,17.4612,17.3808,17.3986,90400.0
2009-11-02 12:35:00,19.46,19.5,19.46,19.5,38000.0,17.3986,17.4344,17.3986,17.4344,38000.0
2009-11-02 12:40:00,19.5,19.5,19.45,19.46,50200.0,17.4344,17.4344,17.3897,17.3986,50200.0
2009-11-02 12:45:00,19.46,19.47,19.43,19.43,82000.0,17.3986,17.4076,17.3718,17.3718,82000.0
2009-11-02 12:50:00,19.43,19.43,19.25,19.3,208000.0,17.3718,17.3718,17.2109,17.2556,208000.0
2009-11-02 12:55:00,19.3,19.38,19.3,19.31,105800.0,17.2556,17.3271,17.2556,17.2645,105800.0
2009-11-02 13:00:00,19.3,19.42,19.28,19.42,67200.0,17.2556,17.3629,17.2377,17.3629,67200.0
2009-11-02 13:05:00,19.42,19.47,19.42,19.46,132600.0,17.3629,17.4076,17.3629,17.3986,132600.0
2009-11-02 13:10:00,19.46,19.5,19.36,19.37,124200.0,17.3986,17.4344,17.3092,17.3182,124200.0
2009-11-02 13:15:00,19.36,19.41,19.32,19.39,102400.0,17.3092,17.3539,17.2735,17.3361,102400.0
2009-11-02 13:20:00,19.38,19.45,19.38,19.43,39800.0,17.3271,17.3897,17.3271,17.3718,39800.0
2009-11-02 13:25:00,19.45,19.46,19.4,19.41,54000.0,17.3897,17.3986,17.345,17.3539,54000.0
2009-11-02 13:30:00,19.4,19.41,19.3,19.34,107400.0,17.345,17.3539,17.2556,17.2914,107400.0
2009-11-02 13:35:00,19.34,19.34,19.3,19.32,87600.0,17.2914,17.2914,17.2556,17.2735,87600.0
2009-11-02 13:40:00,19.31,19.33,19.3,19.3,96600.0,17.2645,17.2824,17.2556,17.2556,96600.0
2009-11-02 13:45:00,19.3,19.3,19.25,19.29,83200.0,17.2556,17.2556,17.2109,17.2467,83200.0
2009-11-02 13:50:00,19.28,19.29,19.23,19.25,112600.0,17.2377,17.2467,17.193,17.2109,112600.0
2009-11-02 13:55:00,19.25,19.26,19.23,19.26,104200.0,17.2109,17.2198,17.193,17.2198,104200.0
2009-11-02 14:00:00,19.26,19.27,19.23,19.27,83000.0,17.2198,17.2288,17.193,17.2288,83000.0
2009-11-02 14:05:00,19.26,19.27,19.18,19.2,57200.0,17.2198,17.2288,17.1483,17.1662,57200.0
2009-11-02 14:10:00,19.21,19.26,19.21,19.25,74800.0,17.1751,17.2198,17.1751,17.2109,74800.0
2009-11-02 14:15:00,19.25,19.25,19.18,19.2,96600.0,17.2109,17.2109,17.1483,17.1662,96600.0
2009-11-02 14:20:00,19.19,19.31,19.19,19.29,167200.0,17.1572,17.2645,17.1572,17.2467,167200.0
2009-11-02 14:25:00,19.29,19.33,19.28,19.31,53600.0,17.2467,17.2824,17.2377,17.2645,53600.0
2009-11-02 14:30:00,19.31,19.34,19.31,19.33,67600.0,17.2645,17.2914,17.2645,17.2824,67600.0
2009-11-02 14:35:00,19.33,19.33,19.29,19.32,102200.0,17.2824,17.2824,17.2467,17.2735,102200.0
2009-11-02 14:40:00,19.31,19.33,19.31,19.31,115000.0,17.2645,17.2824,17.2645,17.2645,115000.0
2009-11-02 14:45:00,19.31,19.31,19.27,19.29,104200.0,17.2645,17.2645,17.2288,17.2467,104200.0
2009-11-02 14:50:00,19.28,19.32,19.28,19.31,90600.0,17.2377,17.2735,17.2377,17.2645,90600.0
2009-11-02 14:55:00,19.3,19.32,19.23,19.27,123200.0,17.2556,17.2735,17.193,17.2288,123200.0
2009-11-02 15:00:00,19.27,19.34,19.27,19.34,134000.0,17.2288,17.2914,17.2288,17.2914,134000.0
2009-11-02 15:05:00,19.34,19.36,19.24,19.26,152800.0,17.2914,17.3092,17.202,17.2198,152800.0
2009-11-02 15:10:00,19.27,19.31,19.26,19.29,83800.0,17.2288,17.2645,17.2198,17.2467,83800.0
2009-11-02 15:15:00,19.28,19.29,19.23,19.25,88800.0,17.2377,17.2467,17.193,17.2109,88800.0
2009-11-02 15:20:00,19.25,19.26,19.21,19.22,291200.0,17.2109,17.2198,17.1751,17.1841,291200.0
2009-11-02 15:25:00,19.22,19.29,19.2,19.28,104200.0,17.1841,17.2467,17.1662,17.2377,104200.0
2009-11-02 15:30:00,19.28,19.34,19.25,19.32,359400.0,17.2377,17.2914,17.2109,17.2735,359400.0
2009-11-02 15:35:00,19.32,19.36,19.29,19.32,310000.0,17.2735,17.3092,17.2467,17.2735,310000.0
2009-11-02 15:40:00,19.31,19.35,19.31,19.35,186400.0,17.2645,17.3003,17.2645,17.3003,186400.0
2009-11-02 15:45:00,19.35,19.38,19.35,19.36,310800.0,17.3003,17.3271,17.3003,17.3092,310800.0
2009-11-02 15:50:00,19.36,19.4,19.36,19.38,288400.0,17.3092,17.345,17.3092,17.3271,288400.0
2009-11-02 15:55:00,19.38,19.45,19.38,19.4,470400.0,17.3271,17.3897,17.3271,17.345,470400.0
2009-11-03 09:30:00,20.83,21.05,20.74,20.97,1134000.0,18.6235,18.8202,18.5431,18.7487,1134000.0
2009-11-03 09:35:00,20.97,21.18,20.91,21.12,1030400.0,18.7487,18.9365,18.6951,18.8828,1030400.0
2009-11-03 09:40:00,21.12,21.2,20.88,21.07,747600.0,18.8828,18.9543,18.6682,18.8381,747600.0
2009-11-03 09:45:00,21.08,21.09,20.71,20.79,917800.0,18.847,18.856,18.5162,18.5878,917800.0
2009-11-03 09:50:00,20.79,20.88,20.63,20.88,665800.0,18.5878,18.6682,18.4447,18.6682,665800.0
2009-11-03 09:55:00,20.87,20.88,20.79,20.85,415600.0,18.6593,18.6682,18.5878,18.6414,415600.0
2009-11-03 10:00:00,20.86,20.96,20.84,20.9,525400.0,18.6503,18.7398,18.6325,18.6861,525400.0
2009-11-03 10:05:00,20.91,20.91,20.69,20.77,315800.0,18.6951,18.6951,18.4984,18.5699,315800.0
2009-11-03 10:10:00,20.77,20.78,20.67,20.68,593200.0,18.5699,18.5788,18.4805,18.4894,593200.0
2009-11-03 10:15:00,20.68,20.69,20.57,20.67,843800.0,18.4894,18.4984,18.3911,18.4805,843800.0
2009-11-03 10:20:00,20.64,20.67,20.5,20.56,387200.0,18.4537,18.4805,18.3285,18.3821,387200.0
2009-11-03 10:25:00,20.55,20.57,20.43,20.49,375400.0,18.3732,18.3911,18.2659,18.3195,375400.0
2009-11-03 10:30:00,20.49,20.69,20.49,20.68,826200.0,18.3195,18.4984,18.3195,18.4894,826200.0
2009-11-03 10:35:00,20.68,20.68,20.53,20.59,260200.0,18.4894,18.4894,18.3553,18.4089,260200.0
2009-11-03 10:40:00,20.6,20.72,20.59,20.71,157000.0,18.4179,18.5252,18.4089,18.5162,157000.0
2009-11-03 10:45:00,20.7,20.73,20.68,20.72,131600.0,18.5073,18.5341,18.4894,18.5252,131600.0
2009-11-03 10:50:00,20.7,20.75,20.7,20.73,104400.0,18.5073,18.552,18.5073,18.5341,104400.0
2009-11-03 10:55:00,20.72,20.74,20.65,20.73,213200.0,18.5252,18.5431,18.4626,18.5341,213200.0
2009-11-03 11:00:00,20.73,20.79,20.71,20.77,179400.0,18.5341,18.5878,18.5162,18.5699,179400.0
2009-11-03 11:05:00,20.77,20.78,20.66,20.75,69000.0,18.5699,18.5788,18.4715,18.552,69000.0
2009-11-03 11:10:00,20.74,20.74,20.68,20.72,62600.0,18.5431,18.5431,18.4894,18.5252,62600.0
2009-11-03 11:15:00,20.73,20.74,20.7,20.73,49000.0,18.5341,18.5431,18.5073,18.5341,49000.0
2009-11-03 11:20:00,20.73,20.73,20.7,20.73,67800.0,18.5341,18.5341,18.5073,18.5341,67800.0
2009-11-03 11:25:00,20.72,20.72,20.65,20.7,96800.0,18.5252,18.5252,18.4626,18.5073,96800.0
2009-11-03 11:30:00,20.7,20.71,20.66,20.7,74200.0,18.5073,18.5162,18.4715,18.5073,74200.0
2009-11-03 11:35:00,20.7,20.71,20.65,20.7,72800.0,18.5073,18.5162,18.4626,18.5073,72800.0
2009-11-03 11:40:00,20.7,20.72,20.67,20.69,37400.0,18.5073,18.5252,18.4805,18.4984,37400.0
2009-11-03 11:45:00,20.68,20.7,20.67,20.68,49000.0,18.4894,18.5073,18.4805,18.4894,49000.0
2009-11-03 11:50:00,20.68,20.7,20.66,20.7,90400.0,18.4894,18.5073,18.4715,18.5073,90400.0
2009-11-03 11:55:00,20.7,20.71,20.68,20.68,85400.0,18.5073,18.5162,18.4894,18.4894,85400.0
2009-11-03 12:00:00,20.68,20.69,20.63,20.63,136200.0,18.4894,18.4984,18.4447,18.4447,136200.0
2009-11-03 12:05:00,20.63,20.65,20.57,20.64,117800.0,18.4447,18.4626,18.3911,18.4537,117800.0
2009-11-03 12:10:00,20.63,20.68,20.63,20.67,81200.0,18.4447,18.4894,18.4447,18.4805,81200.0
2009-11-03 12:15:00,20.68,20.68,20.6,20.6,91200.0,18.4894,18.4894,18.4179,18.4179,91200.0
2009-11-03 12:20:00,20.61,20.68,20.61,20.68,74200.0,18.4268,18.4894,18.4268,18.4894,74200.0
2009-11-03 12:25:00,20.69,20.7,20.66,20.68,79400.0,18.4984,18.5073,18.4715,18.4894,79400.0
2009-11-03 12:30:00,20.68,20.7,20.66,20.69,161800.0,18.4894,18.5073,18.4715,18.4984,161800.0
2009-11-03 12:35:00,20.69,20.75,20.68,20.74,343400.0,18.4984,18.552,18.4894,18.5431,343400.0
2009-11-03 12:40:00,20.74,20.77,20.73,20.75,142000.0,18.5431,18.5699,18.5341,18.552,142000.0
2009-11-03 12:45:00,20.75,20.75,20.73,20.75,98200.0,18.552,18.552,18.5341,18.552,98200.0
2009-11-03 12:50:00,20.75,20.77,20.72,20.73,72600.0,18.552,18.5699,18.5252,18.5341,72600.0
2009-11-03 12:55:00,20.74,20.79,20.73,20.73,181600.0,18.5431,18.5878,18.5341,18.5341,181600.0
2009-11-03 13:00:00,20.73,20.75,20.69,20.74,98800.0,18.5341,18.552,18.4984,18.5431,98800.0
2009-11-03 13:05:00,20.74,20.77,20.72,20.74,114000.0,18.5431,18.5699,18.5252,18.5431,114000.0
2009-11-03 13:10:00,20.73,20.75,20.71,20.75,64800.0,18.5341,18.552,18.5162,18.552,64800.0
2009-11-03 13:15:00,20.74,20.74,20.71,20.72,41000.0,18.5431,18.5431,18.5162,18.5252,41000.0
2009-11-03 13:20:00,20.72,20.74,20.68,20.72,117600.0,18.5252,18.5431,18.4894,18.5252,117600.0
2009-11-03 13:25:00,20.73,20.74,20.68,20.73,100000.0,18.5341,18.5431,18.4894,18.5341,100000.0
2009-11-03 13:30:00,20.72,20.77,20.68,20.75,143200.0,18.5252,18.5699,18.4894,18.552,143200.0
2009-11-03 13:35:00,20.75,20.77,20.73,20.77,97600.0,18.552,18.5699,18.5341,18.5699,97600.0
2009-11-03 13:40:00,20.76,20.76,20.73,20.74,68400.0,18.5609,18.5609,18.5341,18.5431,68400.0
2009-11-03 13:45:00,20.75,20.75,20.71,20.74,81400.0,18.552,18.552,18.5162,18.5431,81400.0
2009-11-03 13:50:00,20.74,20.78,20.72,20.74,181800.0,18.5431,18.5788,18.5252,18.5431,181800.0
2009-11-03 13:55:00,20.74,20.75,20.73,20.75,59600.0,18.5431,18.552,18.5341,18.552,59600.0
2009-11-03 14:00:00,20.75,20.75,20.71,20.72,134600.0,18.552,18.552,18.5162,18.5252,134600.0
2009-11-03 14:05:00,20.72,20.77,20.71,20.75,102800.0,18.5252,18.5699,18.5162,18.552,102800.0
2009-11-03 14:10:00,20.76,20.8,20.76,20.77,233200.0,18.5609,18.5967,18.5609,18.5699,233200.0
2009-11-03 14:15:00,20.77,20.8,20.76,20.79,87400.0,18.5699,18.5967,18.5609,18.5878,87400.0
2009-11-03 14:20:00,20.79,20.86,20.79,20.81,305400.0,18.5878,18.6503,18.5878,18.6056,305400.0
2009-11-03 14:25:00,20.8,20.83,20.79,20.79,106000.0,18.5967,18.6235,18.5878,18.5878,106000.0
2009-11-03 14:30:00,20.8,20.84,20.75,20.75,151800.0,18.5967,18.6325,18.552,18.552,151800.0
2009-11-03 14:35:00,20.75,20.77,20.73,20.75,117800.0,18.552,18.5699,18.5341,18.552,117800.0
2009-11-03 14:40:00,20.75,20.81,20.75,20.8,142200.0,18.552,18.6056,18.552,18.5967,142200.0
2009-11-03 14:45:00,20.8,20.88,20.78,20.86,237000.0,18.5967,18.6682,18.5788,18.6503,237000.0
2009-11-03 14:50:00,20.86,20.87,20.81,20.82,187800.0,18.6503,18.6593,18.6056,18.6146,187800.0
2009-11-03 14:55:00,20.82,20.92,20.81,20.84,246400.0,18.6146,18.704,18.6056,18.6325,246400.0
2009-11-03 15:00:00,20.83,20.86,20.78,20.82,444400.0,18.6235,18.6503,18.5788,18.6146,444400.0
2009-11-03 15:05:00,20.82,20.86,20.8,20.85,160200.0,18.6146,18.6503,18.5967,18.6414,160200.0
2009-11-03 15:10:00,20.85,20.88,20.83,20.86,94400.0,18.6414,18.6682,18.6235,18.6503,94400.0
2009-11-03 15:15:00,20.86,20.92,20.84,20.91,143000.0,18.6503,18.704,18.6325,18.6951,143000.0
2009-11-03 15:20:00,20.91,20.92,20.86,20.88,259000.0,18.6951,18.704,18.6503,18.6682,259000.0
2009-11-03 15:25:00,20.9,20.96,20.88,20.95,168400.0,18.6861,18.7398,18.6682,18.7308,168400.0
2009-11-03 15:30:00,20.96,21.09,20.94,21.07,704800.0,18.7398,18.856,18.7219,18.8381,704800.0
2009-11-03 15:35:00,21.07,21.09,20.92,20.95,584200.0,18.8381,18.856,18.704,18.7308,584200.0
2009-11-03 15:40:00,20.95,20.99,20.91,20.94,256600.0,18.7308,18.7666,18.6951,18.7219,256600.0
2009-11-03 15:45:00,20.94,21.0,20.94,21.0,290800.0,18.7219,18.7755,18.7219,18.7755,290800.0
2009-11-03 15:50:00,21.0,21.02,21.0,21.0,372800.0,18.7755,18.7934,18.7755,18.7755,372800.0
2009-11-03 15:55:00,21.0,21.01,20.94,20.98,500800.0,18.7755,18.7845,18.7219,18.7576,500800.0
2009-11-04 09:30:00,21.45,21.55,21.25,21.42,313200.0,19.1779,19.2673,18.999,19.151,313200.0
2009-11-04 09:35:00,21.43,21.48,21.32,21.42,192200.0,19.16,19.2047,19.0616,19.151,192200.0
2009-11-04 09:40:00,21.41,21.41,21.24,21.33,199400.0,19.1421,19.1421,18.9901,19.0706,199400.0
2009-11-04 09:45:00,21.32,21.48,21.3,21.42,205400.0,19.0616,19.2047,19.0437,19.151,205400.0
2009-11-04 09:50:00,21.42,21.42,21.27,21.29,203800.0,19.151,19.151,19.0169,19.0348,203800.0
2009-11-04 09:55:00,21.29,21.36,21.26,21.32,87200.0,19.0348,19.0974,19.008,19.0616,87200.0
2009-11-04 10:00:00,21.32,21.34,21.23,21.31,324200.0,19.0616,19.0795,18.9812,19.0527,324200.0
2009-11-04 10:05:00,21.3,21.34,21.26,21.3,108800.0,19.0437,19.0795,19.008,19.0437,108800.0
2009-11-04 10:10:00,21.31,21.41,21.31,21.39,101600.0,19.0527,19.1421,19.0527,19.1242,101600.0
2009-11-04 10:15:00,21.4,21.46,21.38,21.41,123000.0,19.1331,19.1868,19.1153,19.1421,123000.0
2009-11-04 10:20:00,21.41,21.46,21.41,21.41,99400.0,19.1421,19.1868,19.1421,19.1421,99400.0
2009-11-04 10:25:00,21.42,21.46,21.41,21.45,128000.0,19.151,19.1868,19.1421,19.1779,128000.0
2009-11-04 10:30:00,21.45,21.46,21.41,21.42,85000.0,19.1779,19.1868,19.1421,19.151,85000.0
2009-11-04 10:35:00,21.42,21.43,21.35,21.36,80200.0,19.151,19.16,19.0884,19.0974,80200.0
2009-11-04 10:40:00,21.36,21.36,21.33,21.33,56600.0,19.0974,19.0974,19.0706,19.0706,56600.0
2009-11-04 10:45:00,21.33,21.41,21.33,21.41,49400.0,19.0706,19.1421,19.0706,19.1421,49400.0
2009-11-04 10:50:00,21.43,21.43,21.33,21.33,96800.0,19.16,19.16,19.0706,19.0706,96800.0
2009-11-04 10:55:00,21.33,21.4,21.33,21.4,88000.0,19.0706,19.1331,19.0706,19.1331,88000.0
2009-11-04 11:00:00,21.4,21.44,21.39,21.42,121000.0,19.1331,19.1689,19.1242,19.151,121000.0
2009-11-04 11:05:00,21.43,21.46,21.4,21.4,88600.0,19.16,19.1868,19.1331,19.1331,88600.0
2009-11-04 11:10:00,21.4,21.43,21.4,21.4,54400.0,19.1331,19.16,19.1331,19.1331,54400.0
2009-11-04 11:15:00,21.4,21.42,21.4,21.41,44200.0,19.1331,19.151,19.1331,19.1421,44200.0
2009-11-04 11:20:00,21.41,21.45,21.32,21.35,315400.0,19.1421,19.1779,19.0616,19.0884,315400.0
2009-11-04 11:25:00,21.36,21.38,21.33,21.36,228800.0,19.0974,19.1153,19.0706,19.0974,228800.0
2009-11-04 11:30:00,21.36,21.36,21.34,21.34,98400.0,19.0974,19.0974,19.0795,19.0795,98400.0
2009-11-04 11:35:00,21.34,21.35,21.3,21.3,143000.0,19.0795,19.0884,19.0437,19.0437,143000.0
2009-11-04 11:40:00,21.3,21.3,21.23,21.24,93600.0,19.0437,19.0437,18.9812,18.9901,93600.0
2009-11-04 11:45:00,21.24,21.25,21.22,21.24,165800.0,18.9901,18.999,18.9722,18.9901,165800.0
2009-11-04 11:50:00,21.24,21.29,21.24,21.27,85600.0,18.9901,19.0348,18.9901,19.0169,85600.0
2009-11-04 11:55:00,21.27,21.28,21.24,21.25,80400.0,19.0169,19.0259,18.9901,18.999,80400.0
2009-11-04 12:00:00,21.25,21.3,21.23,21.29,120200.0,18.999,19.0437,18.9812,19.0348,120200.0
2009-11-04 12:05:00,21.29,21.3,21.28,21.29,35800.0,19.0348,19.0437,19.0259,19.0348,35800.0
2009-11-04 12:10:00,21.29,21.34,21.27,21.34,64200.0,19.0348,19.0795,19.0169,19.0795,64200.0
2009-11-04 12:15:00,21.33,21.35,21.33,21.33,74600.0,19.0706,19.0884,19.0706,19.0706,74600.0
2009-11-04 12:20:00,21.33,21.34,21.3,21.33,83400.0,19.0706,19.0795,19.0437,19.0706,83400.0
2009-11-04 12:25:00,21.33,21.34,21.28,21.28,74600.0,19.0706,19.0795,19.0259,19.0259,74600.0
2009-11-04 12:30:00,21.28,21.29,21.24,21.25,61000.0,19.0259,19.0348,18.9901,18.999,61000.0
2009-11-04 12:35:00,21.25,21.28,21.25,21.25,270400.0,18.999,19.0259,18.999,18.999,270400.0
2009-11-04 12:40:00,21.25,21.26,21.22,21.23,77400.0,18.999,19.008,18.9722,18.9812,77400.0
2009-11-04 12:45:00,21.22,21.23,21.2,21.21,104800.0,18.9722,18.9812,18.9543,18.9633,104800.0
2009-11-04 12:50:00,21.21,21.22,21.19,21.21,108200.0,18.9633,18.9722,18.9454,18.9633,108200.0
2009-11-04 12:55:00,21.21,21.21,21.19,21.2,88400.0,18.9633,18.9633,18.9454,18.9543,88400.0
2009-11-04 13:00:00,21.2,21.2,21.16,21.17,76200.0,18.9543,18.9543,18.9186,18.9275,76200.0
2009-11-04 13:05:00,21.17,21.17,21.15,21.15,62800.0,18.9275,18.9275,18.9096,18.9096,62800.0
2009-11-04 13:10:00,21.15,21.18,21.15,21.15,105600.0,18.9096,18.9365,18.9096,18.9096,105600.0
2009-11-04 13:15:00,21.15,21.17,21.13,21.13,70600.0,18.9096,18.9275,18.8917,18.8917,70600.0
2009-11-04 13:20:00,21.13,21.13,21.09,21.1,137200.0,18.8917,18.8917,18.856,18.8649,137200.0
2009-11-04 13:25:00,21.1,21.11,21.08,21.11,33800.0,18.8649,18.8739,18.847,18.8739,33800.0
2009-11-04 13:30:00,21.11,21.14,21.09,21.13,55400.0,18.8739,18.9007,18.856,18.8917,55400.0
2009-11-04 13:35:00,21.13,21.14,21.11,21.12,47600.0,18.8917,18.9007,18.8739,18.8828,47600.0
2009-11-04 13:40:00,21.11,21.13,21.1,21.13,53600.0,18.8739,18.8917,18.8649,18.8917,53600.0
2009-11-04 13:45:00,21.12,21.13,21.1,21.1,75800.0,18.8828,18.8917,18.8649,18.8649,75800.0
2009-11-04 13:50:00,21.1,21.11,21.09,21.1,49200.0,18.8649,18.8739,18.856,18.8649,49200.0
2009-11-04 13:55:00,21.1,21.13,21.1,21.1,86600.0,18.8649,18.8917,18.8649,18.8649,86600.0
2009-11-04 14:00:00,21.1,21.11,21.08,21.09,90600.0,18.8649,18.8739,18.847,18.856,90600.0
2009-11-04 14:05:00,21.1,21.11,21.06,21.1,66000.0,18.8649,18.8739,18.8292,18.8649,66000.0
2009-11-04 14:10:00,21.1,21.11,21.06,21.06,31800.0,18.8649,18.8739,18.8292,18.8292,31800.0
2009-11-04 14:15:00,21.06,21.14,21.0,21.03,162200.0,18.8292,18.9007,18.7755,18.8023,162200.0
2009-11-04 14:20:00,21.03,21.13,21.0,21.06,156000.0,18.8023,18.8917,18.7755,18.8292,156000.0
2009-11-04 14:25:00,21.05,21.09,21.0,21.03,240600.0,18.8202,18.856,18.7755,18.8023,240600.0
2009-11-04 14:30:00,21.03,21.2,21.0,21.18,251000.0,18.8023,18.9543,18.7755,18.9365,251000.0
2009-11-04 14:35:00,21.18,21.23,21.18,21.2,112200.0,18.9365,18.9812,18.9365,18.9543,112200.0
2009-11-04 14:40:00,21.2,21.28,21.16,21.23,81000.0,18.9543,19.0259,18.9186,18.9812,81000.0
2009-11-04 14:45:00,21.22,21.24,21.15,21.19,124400.0,18.9722,18.9901,18.9096,18.9454,124400.0
2009-11-04 14:50:00,21.19,21.22,21.17,21.18,88200.0,18.9454,18.9722,18.9275,18.9365,88200.0
2009-11-04 14:55:00,21.18,21.2,21.14,21.18,64000.0,18.9365,18.9543,18.9007,18.9365,64000.0
2009-11-04 15:00:00,21.17,21.18,21.1,21.1,128400.0,18.9275,18.9365,18.8649,18.8649,128400.0
2009-11-04 15:05:00,21.1,21.14,21.1,21.11,90200.0,18.8649,18.9007,18.8649,18.8739,90200.0
2009-11-04 15:10:00,21.11,21.16,21.08,21.13,162800.0,18.8739,18.9186,18.847,18.8917,162800.0
2009-11-04 15:15:00,21.12,21.16,21.1,21.13,165200.0,18.8828,18.9186,18.8649,18.8917,165200.0
2009-11-04 15:20:00,21.14,21.16,21.11,21.14,67000.0,18.9007,18.9186,18.8739,18.9007,67000.0
2009-11-04 15:25:00,21.13,21.16,21.12,21.14,131200.0,18.8917,18.9186,18.8828,18.9007,131200.0
2009-11-04 15:30:00,21.14,21.14,21.05,21.08,167800.0,18.9007,18.9007,18.8202,18.847,167800.0
2009-11-04 15:35:00,21.08,21.1,21.01,21.05,173400.0,18.847,18.8649,18.7845,18.8202,173400.0
2009-11-04 15:40:00,21.05,21.07,20.97,21.01,168800.0,18.8202,18.8381,18.7487,18.7845,168800.0
2009-11-04 15:45:00,21.0,21.03,20.96,20.98,188200.0,18.7755,18.8023,18.7398,18.7576,188200.0
2009-11-04 15:50:00,20.99,21.02,20.93,21.01,347600.0,18.7666,18.7934,18.7129,18.7845,347600.0
2009-11-04 15:55:00,21.02,21.02,20.93,20.94,484400.0,18.7934,18.7934,18.7129,18.7219,484400.0
2009-11-05 09:30:00,20.99,21.2,20.98,20.98,115000.0,18.7666,18.9543,18.7576,18.7576,115000.0
2009-11-05 09:35:00,21.0,21.09,20.99,21.08,168800.0,18.7755,18.856,18.7666,18.847,168800.0
2009-11-05 09:40:00,21.08,21.13,21.03,21.1,50200.0,18.847,18.8917,18.8023,18.8649,50200.0
2009-11-05 09:45:00,21.09,21.22,21.08,21.18,90200.0,18.856,18.9722,18.847,18.9365,90200.0
2009-11-05 09:50:00,21.19,21.29,21.18,21.29,77400.0,18.9454,19.0348,18.9365,19.0348,77400.0
2009-11-05 09:55:00,21.28,21.35,21.26,21.35,75400.0,19.0259,19.0884,19.008,19.0884,75400.0
2009-11-05 10:00:00,21.35,21.42,21.3,21.34,119400.0,19.0884,19.151,19.0437,19.0795,119400.0
2009-11-05 10:05:00,21.34,21.4,21.32,21.4,84400.0,19.0795,19.1331,19.0616,19.1331,84400.0
2009-11-05 10:10:00,21.39,21.4,21.34,21.38,139000.0,19.1242,19.1331,19.0795,19.1153,139000.0
2009-11-05 10:15:00,21.38,21.4,21.36,21.39,92400.0,19.1153,19.1331,19.0974,19.1242,92400.0
2009-11-05 10:20:00,21.39,21.46,21.39,21.44,98800.0,19.1242,19.1868,19.1242,19.1689,98800.0
2009-11-05 10:25:00,21.45,21.45,21.38,21.39,98800.0,19.1779,19.1779,19.1153,19.1242,98800.0
2009-11-05 10:30:00,21.4,21.46,21.36,21.36,132200.0,19.1331,19.1868,19.0974,19.0974,132200.0
2009-11-05 10:35:00,21.36,21.43,21.34,21.43,102000.0,19.0974,19.16,19.0795,19.16,102000.0
2009-11-05 10:40:00,21.43,21.43,21.36,21.36,68800.0,19.16,19.16,19.0974,19.0974,68800.0
2009-11-05 10:45:00,21.36,21.44,21.35,21.42,48400.0,19.0974,19.1689,19.0884,19.151,48400.0
2009-11-05 10:50:00,21.42,21.42,21.36,21.38,38200.0,19.151,19.151,19.0974,19.1153,38200.0
2009-11-05 10:55:00,21.39,21.43,21.39,21.41,24000.0,19.1242,19.16,19.1242,19.1421,24000.0
2009-11-05 11:00:00,21.42,21.43,21.41,21.41,38200.0,19.151,19.16,19.1421,19.1421,38200.0
2009-11-05 11:05:00,21.42,21.43,21.4,21.41,35600.0,19.151,19.16,19.1331,19.1421,35600.0
2009-11-05 11:10:00,21.41,21.43,21.39,21.43,21800.0,19.1421,19.16,19.1242,19.16,21800.0
2009-11-05 11:15:00,21.43,21.44,21.33,21.35,72600.0,19.16,19.1689,19.0706,19.0884,72600.0
2009-11-05 11:20:00,21.35,21.36,21.31,21.35,46600.0,19.0884,19.0974,19.0527,19.0884,46600.0
2009-11-05 11:25:00,21.35,21.36,21.33,21.35,41800.0,19.0884,19.0974,19.0706,19.0884,41800.0
2009-11-05 11:30:00,21.35,21.36,21.33,21.36,48400.0,19.0884,19.0974,19.0706,19.0974,48400.0
2009-11-05 11:35:00,21.36,21.36,21.31,21.32,59000.0,19.0974,19.0974,19.0527,19.0616,59000.0
2009-11-05 11:40:00,21.32,21.33,21.28,21.29,42600.0,19.0616,19.0706,19.0259,19.0348,42600.0
2009-11-05 11:45:00,21.29,21.29,21.24,21.25,60400.0,19.0348,19.0348,18.9901,18.999,60400.0
2009-11-05 11:50:00,21.25,21.29,21.22,21.25,66400.0,18.999,19.0348,18.9722,18.999,66400.0
2009-11-05 11:55:00,21.25,21.26,21.23,21.23,21600.0,18.999,19.008,18.9812,18.9812,21600.0
2009-11-05 12:00:00,21.23,21.25,21.23,21.24,25600.0,18.9812,18.999,18.9812,18.9901,25600.0
2009-11-05 12:05:00,21.24,21.28,21.23,21.27,41000.0,18.9901,19.0259,18.9812,19.0169,41000.0
2009-11-05 12:10:00,21.26,21.28,21.25,21.27,29000.0,19.008,19.0259,18.999,19.0169,29000.0
2009-11-05 12:15:00,21.27,21.29,21.25,21.29,26000.0,19.0169,19.0348,18.999,19.0348,26000.0
2009-11-05 12:20:00,21.28,21.29,21.25,21.25,58000.0,19.0259,19.0348,18.999,18.999,58000.0
2009-11-05 12:25:00,21.25,21.25,21.22,21.24,52400.0,18.999,18.999,18.9722,18.9901,52400.0
2009-11-05 12:30:00,21.24,21.27,21.24,21.25,40600.0,18.9901,19.0169,18.9901,18.999,40600.0
2009-11-05 12:35:00,21.25,21.28,21.25,21.28,17600.0,18.999,19.0259,18.999,19.0259,17600.0
2009-11-05 12:40:00,21.28,21.32,21.27,21.32,79400.0,19.0259,19.0616,19.0169,19.0616,79400.0
2009-11-05 12:45:00,21.32,21.33,21.31,21.31,38400.0,19.0616,19.0706,19.0527,19.0527,38400.0
2009-11-05 12:50:00,21.31,21.31,21.27,21.27,49600.0,19.0527,19.0527,19.0169,19.0169,49600.0
2009-11-05 12:55:00,21.27,21.31,21.25,21.31,24400.0,19.0169,19.0527,18.999,19.0527,24400.0
2009-11-05 13:00:00,21.31,21.33,21.29,21.29,62000.0,19.0527,19.0706,19.0348,19.0348,62000.0
2009-11-05 13:05:00,21.29,21.29,21.25,21.25,44200.0,19.0348,19.0348,18.999,18.999,44200.0
2009-11-05 13:10:00,21.25,21.29,21.24,21.28,37000.0,18.999,19.0348,18.9901,19.0259,37000.0
2009-11-05 13:15:00,21.29,21.29,21.26,21.29,20200.0,19.0348,19.0348,19.008,19.0348,20200.0
2009-11-05 13:20:00,21.3,21.3,21.28,21.29,25400.0,19.0437,19.0437,19.0259,19.0348,25400.0
2009-11-05 13:25:00,21.29,21.3,21.28,21.28,15200.0,19.0348,19.0437,19.0259,19.0259,15200.0
2009-11-05 13:30:00,21.28,21.3,21.28,21.29,36600.0,19.0259,19.0437,19.0259,19.0348,36600.0
2009-11-05 13:35:00,21.3,21.31,21.29,21.29,38000.0,19.0437,19.0527,19.0348,19.0348,38000.0
2009-11-05 13:40:00,21.3,21.32,21.27,21.29,99000.0,19.0437,19.0616,19.0169,19.0348,99000.0
2009-11-05 13:45:00,21.29,21.33,21.29,21.31,70200.0,19.0348,19.0706,19.0348,19.0527,70200.0
2009-11-05 13:50:00,21.3,21.31,21.25,21.26,58400.0,19.0437,19.0527,18.999,19.008,58400.0
2009-11-05 13:55:00,21.26,21.28,21.25,21.25,59800.0,19.008,19.0259,18.999,18.999,59800.0
2009-11-05 14:00:00,21.24,21.27,21.24,21.27,32400.0,18.9901,19.0169,18.9901,19.0169,32400.0
2009-11-05 14:05:00,21.27,21.27,21.22,21.23,63000.0,19.0169,19.0169,18.9722,18.9812,63000.0
2009-11-05 14:10:00,21.23,21.25,21.23,21.24,46000.0,18.9812,18.999,18.9812,18.9901,46000.0
2009-11-05 14:15:00,21.24,21.26,21.23,21.24,76600.0,18.9901,19.008,18.9812,18.9901,76600.0
2009-11-05 14:20:00,21.24,21.28,21.23,21.25,74800.0,18.9901,19.0259,18.9812,18.999,74800.0
2009-11-05 14:25:00,21.25,21.29,21.25,21.28,30200.0,18.999,19.0348,18.999,19.0259,30200.0
2009-11-05 14:30:00,21.29,21.3,21.27,21.3,31000.0,19.0348,19.0437,19.0169,19.0437,31000.0
2009-11-05 14:35:00,21.3,21.31,21.28,21.29,36800.0,19.0437,19.0527,19.0259,19.0348,36800.0
2009-11-05 14:40:00,21.29,21.31,21.28,21.31,31400.0,19.0348,19.0527,19.0259,19.0527,31400.0
2009-11-05 14:45:00,21.31,21.35,21.31,21.35,46000.0,19.0527,19.0884,19.0527,19.0884,46000.0
2009-11-05 14:50:00,21.34,21.38,21.33,21.34,89400.0,19.0795,19.1153,19.0706,19.0795,89400.0
2009-11-05 14:55:00,21.34,21.35,21.33,21.34,33000.0,19.0795,19.0884,19.0706,19.0795,33000.0
2009-11-05 15:00:00,21.33,21.35,21.31,21.31,73000.0,19.0706,19.0884,19.0527,19.0527,73000.0
2009-11-05 15:05:00,21.31,21.31,21.28,21.3,66600.0,19.0527,19.0527,19.0259,19.0437,66600.0
2009-11-05 15:10:00,21.3,21.3,21.28,21.29,39800.0,19.0437,19.0437,19.0259,19.0348,39800.0
2009-11-05 15:15:00,21.29,21.33,21.29,21.32,82200.0,19.0348,19.0706,19.0348,19.0616,82200.0
2009-11-05 15:20:00,21.32,21.32,21.27,21.29,123800.0,19.0616,19.0616,19.0169,19.0348,123800.0
2009-11-05 15:25:00,21.29,21.3,21.27,21.3,43800.0,19.0348,19.0437,19.0169,19.0437,43800.0
2009-11-05 15:30:00,21.3,21.31,21.28,21.3,86000.0,19.0437,19.0527,19.0259,19.0437,86000.0
2009-11-05 15:35:00,21.3,21.3,21.28,21.29,111600.0,19.0437,19.0437,19.0259,19.0348,111600.0
2009-11-05 15:40:00,21.29,21.31,21.29,21.3,73000.0,19.0348,19.0527,19.0348,19.0437,73000.0
2009-11-05 15:45:00,21.3,21.31,21.29,21.3,144600.0,19.0437,19.0527,19.0348,19.0437,144600.0
2009-11-05 15:50:00,21.3,21.36,21.3,21.36,226000.0,19.0437,19.0974,19.0437,19.0974,226000.0
2009-11-05 15:55:00,21.35,21.39,21.35,21.39,258000.0,19.0884,19.1242,19.0884,19.1242,258000.0
2009-11-06 09:30:00,20.92,21.18,20.92,21.06,206600.0,18.704,18.9365,18.704,18.8292,206600.0
2009-11-06 09:35:00,21.07,21.27,21.05,21.22,142400.0,18.8381,19.0169,18.8202,18.9722,142400.0
2009-11-06 09:40:00,21.21,21.3,21.21,21.27,85200.0,18.9633,19.0437,18.9633,19.0169,85200.0
2009-11-06 09:45:00,21.27,21.38,21.27,21.3,114000.0,19.0169,19.1153,19.0169,19.0437,114000.0
2009-11-06 09:50:00,21.29,21.33,21.24,21.26,139200.0,19.0348,19.0706,18.9901,19.008,139200.0
2009-11-06 09:55:00,21.26,21.36,21.26,21.35,92800.0,19.008,19.0974,19.008,19.0884,92800.0
2009-11-06 10:00:00,21.35,21.37,21.3,21.31,90200.0,19.0884,19.1063,19.0437,19.0527,90200.0
2009-11-06 10:05:00,21.32,21.33,21.28,21.32,59800.0,19.0616,19.0706,19.0259,19.0616,59800.0
2009-11-06 10:10:00,21.32,21.32,21.3,21.31,18000.0,19.0616,19.0616,19.0437,19.0527,18000.0
2009-11-06 10:15:00,21.31,21.32,21.3,21.31,56800.0,19.0527,19.0616,19.0437,19.0527,56800.0
2009-11-06 10:20:00,21.32,21.32,21.26,21.29,61800.0,19.0616,19.0616,19.008,19.0348,61800.0
2009-11-06 10:25:00,21.28,21.28,21.19,21.2,70600.0,19.0259,19.0259,18.9454,18.9543,70600.0
2009-11-06 10:30:00,21.2,21.27,21.17,21.27,70000.0,18.9543,19.0169,18.9275,19.0169,70000.0
2009-11-06 10:35:00,21.27,21.27,21.22,21.25,61200.0,19.0169,19.0169,18.9722,18.999,61200.0
2009-11-06 10:40:00,21.25,21.28,21.2,21.2,49000.0,18.999,19.0259,18.9543,18.9543,49000.0
2009-11-06 10:45:00,21.19,21.27,21.18,21.27,29200.0,18.9454,19.0169,18.9365,19.0169,29200.0
2009-11-06 10:50:00,21.26,21.28,21.23,21.28,32800.0,19.008,19.0259,18.9812,19.0259,32800.0
2009-11-06 10:55:00,21.28,21.3,21.27,21.29,20000.0,19.0259,19.0437,19.0169,19.0348,20000.0
2009-11-06 11:00:00,21.3,21.3,21.26,21.28,32000.0,19.0437,19.0437,19.008,19.0259,32000.0
2009-11-06 11:05:00,21.27,21.32,21.26,21.32,60000.0,19.0169,19.0616,19.008,19.0616,60000.0
2009-11-06 11:10:00,21.32,21.32,21.26,21.26,43400.0,19.0616,19.0616,19.008,19.008,43400.0
2009-11-06 11:15:00,21.26,21.32,21.25,21.31,27400.0,19.008,19.0616,18.999,19.0527,27400.0
2009-11-06 11:20:00,21.3,21.3,21.23,21.25,58000.0,19.0437,19.0437,18.9812,18.999,58000.0
2009-11-06 11:25:00,21.24,21.28,21.22,21.28,40800.0,18.9901,19.0259,18.9722,19.0259,40800.0
2009-11-06 11:30:00,21.28,21.31,21.25,21.29,54200.0,19.0259,19.0527,18.999,19.0348,54200.0
2009-11-06 11:35:00,21.29,21.3,21.25,21.25,30800.0,19.0348,19.0437,18.999,18.999,30800.0
2009-11-06 11:40:00,21.25,21.3,21.25,21.28,32800.0,18.999,19.0437,18.999,19.0259,32800.0
2009-11-06 11:45:00,21.29,21.3,21.27,21.28,14000.0,19.0348,19.0437,19.0169,19.0259,14000.0
2009-11-06 11:50:00,21.29,21.31,21.28,21.31,39000.0,19.0348,19.0527,19.0259,19.0527,39000.0
2009-11-06 11:55:00,21.31,21.31,21.28,21.29,19200.0,19.0527,19.0527,19.0259,19.0348,19200.0
2009-11-06 12:00:00,21.29,21.32,21.29,21.31,26600.0,19.0348,19.0616,19.0348,19.0527,26600.0
2009-11-06 12:05:00,21.31,21.34,21.31,21.34,42000.0,19.0527,19.0795,19.0527,19.0795,42000.0
2009-11-06 12:10:00,21.34,21.37,21.34,21.36,67000.0,19.0795,19.1063,19.0795,19.0974,67000.0
2009-11-06 12:15:00,21.36,21.36,21.32,21.33,35600.0,19.0974,19.0974,19.0616,19.0706,35600.0
2009-11-06 12:20:00,21.33,21.34,21.32,21.34,31400.0,19.0706,19.0795,19.0616,19.0795,31400.0
2009-11-06 12:25:00,21.34,21.36,21.31,21.31,34000.0,19.0795,19.0974,19.0527,19.0527,34000.0
2009-11-06 12:30:00,21.31,21.36,21.31,21.36,40000.0,19.0527,19.0974,19.0527,19.0974,40000.0
2009-11-06 12:35:00,21.36,21.37,21.31,21.34,73000.0,19.0974,19.1063,19.0527,19.0795,73000.0
2009-11-06 12:40:00,21.34,21.35,21.31,21.32,33400.0,19.0795,19.0884,19.0527,19.0616,33400.0
2009-11-06 12:45:00,21.34,21.34,21.29,21.29,32400.0,19.0795,19.0795,19.0348,19.0348,32400.0
2009-11-06 12:50:00,21.29,21.32,21.28,21.3,38000.0,19.0348,19.0616,19.0259,19.0437,38000.0
2009-11-06 12:55:00,21.3,21.33,21.3,21.31,18600.0,19.0437,19.0706,19.0437,19.0527,18600.0
2009-11-06 13:00:00,21.31,21.33,21.31,21.31,37800.0,19.0527,19.0706,19.0527,19.0527,37800.0
2009-11-06 13:05:00,21.31,21.35,21.31,21.34,25800.0,19.0527,19.0884,19.0527,19.0795,25800.0
2009-11-06 13:10:00,21.34,21.38,21.34,21.37,29800.0,19.0795,19.1153,19.0795,19.1063,29800.0
2009-11-06 13:15:00,21.37,21.38,21.37,21.37,17200.0,19.1063,19.1153,19.1063,19.1063,17200.0
2009-11-06 13:20:00,21.38,21.42,21.37,21.39,57400.0,19.1153,19.151,19.1063,19.1242,57400.0
2009-11-06 13:25:00,21.39,21.4,21.38,21.39,19600.0,19.1242,19.1331,19.1153,19.1242,19600.0
2009-11-06 13:30:00,21.39,21.41,21.38,21.4,32200.0,19.1242,19.1421,19.1153,19.1331,32200.0
2009-11-06 13:35:00,21.4,21.42,21.39,21.39,41400.0,19.1331,19.151,19.1242,19.1242,41400.0
2009-11-06 13:40:00,21.38,21.39,21.36,21.36,26400.0,19.1153,19.1242,19.0974,19.0974,26400.0
2009-11-06 13:45:00,21.37,21.4,21.35,21.36,69400.0,19.1063,19.1331,19.0884,19.0974,69400.0
2009-11-06 13:50:00,21.36,21.37,21.34,21.35,51400.0,19.0974,19.1063,19.0795,19.0884,51400.0
2009-11-06 13:55:00,21.36,21.36,21.33,21.35,44400.0,19.0974,19.0974,19.0706,19.0884,44400.0
2009-11-06 14:00:00,21.35,21.36,21.34,21.35,55600.0,19.0884,19.0974,19.0795,19.0884,55600.0
2009-11-06 14:05:00,21.35,21.36,21.32,21.33,60200.0,19.0884,19.0974,19.0616,19.0706,60200.0
2009-11-06 14:10:00,21.33,21.35,21.32,21.35,38600.0,19.0706,19.0884,19.0616,19.0884,38600.0
2009-11-06 14:15:00,21.35,21.36,21.34,21.36,39000.0,19.0884,19.0974,19.0795,19.0974,39000.0
2009-11-06 14:20:00,21.36,21.37,21.35,21.36,43000.0,19.0974,19.1063,19.0884,19.0974,43000.0
2009-11-06 14:25:00,21.36,21.38,21.36,21.36,59000.0,19.0974,19.1153,19.0974,19.0974,59000.0
2009-11-06 14:30:00,21.37,21.38,21.36,21.38,32600.0,19.1063,19.1153,19.0974,19.1153,32600.0
2009-11-06 14:35:00,21.38,21.41,21.38,21.4,82200.0,19.1153,19.1421,19.1153,19.1331,82200.0
2009-11-06 14:40:00,21.41,21.43,21.39,21.42,137800.0,19.1421,19.16,19.1242,19.151,137800.0
2009-11-06 14:45:00,21.42,21.43,21.4,21.41,84600.0,19.151,19.16,19.1331,19.1421,84600.0
2009-11-06 14:50:00,21.41,21.44,21.4,21.42,103200.0,19.1421,19.1689,19.1331,19.151,103200.0
2009-11-06 14:55:00,21.41,21.43,21.41,21.41,100200.0,19.1421,19.16,19.1421,19.1421,100200.0
2009-11-06 15:00:00,21.41,21.41,21.38,21.38,65800.0,19.1421,19.1421,19.1153,19.1153,65800.0
2009-11-06 15:05:00,21.38,21.39,21.38,21.38,75600.0,19.1153,19.1242,19.1153,19.1153,75600.0
2009-11-06 15:10:00,21.38,21.41,21.38,21.38,90000.0,19.1153,19.1421,19.1153,19.1153,90000.0
2009-11-06 15:15:00,21.38,21.41,21.37,21.41,100000.0,19.1153,19.1421,19.1063,19.1421,100000.0
2009-11-06 15:20:00,21.41,21.42,21.39,21.4,161600.0,19.1421,19.151,19.1242,19.1331,161600.0
2009-11-06 15:25:00,21.41,21.41,21.39,21.41,73800.0,19.1421,19.1421,19.1242,19.1421,73800.0
2009-11-06 15:30:00,21.41,21.44,21.4,21.43,278200.0,19.1421,19.1689,19.1331,19.16,278200.0
2009-11-06 15:35:00,21.43,21.45,21.41,21.43,153800.0,19.16,19.1779,19.1421,19.16,153800.0
2009-11-06 15:40:00,21.43,21.44,21.42,21.44,79400.0,19.16,19.1689,19.151,19.1689,79400.0
2009-11-06 15:45:00,21.44,21.44,21.42,21.44,163600.0,19.1689,19.1689,19.151,19.1689,163600.0
2009-11-06 15:50:00,21.45,21.47,21.43,21.45,236800.0,19.1779,19.1957,19.16,19.1779,236800.0
2009-11-06 15:55:00,21.45,21.5,21.45,21.5,372600.0,19.1779,19.2226,19.1779,19.2226,372600.0
2009-11-09 09:30:00,21.54,21.72,21.54,21.7,233800.0,19.2583,19.4193,19.2583,19.4014,233800.0
2009-11-09 09:35:00,21.7,21.78,21.68,21.78,169600.0,19.4014,19.4729,19.3835,19.4729,169600.0
2009-11-09 09:40:00,21.79,21.82,21.75,21.75,178200.0,19.4818,19.5087,19.4461,19.4461,178200.0
2009-11-09 09:45:00,21.77,21.8,21.76,21.79,168400.0,19.464,19.4908,19.455,19.4818,168400.0
2009-11-09 09:50:00,21.8,21.86,21.79,21.86,112400.0,19.4908,19.5444,19.4818,19.5444,112400.0
2009-11-09 09:55:00,21.86,21.88,21.83,21.85,160800.0,19.5444,19.5623,19.5176,19.5355,160800.0
2009-11-09 10:00:00,21.84,21.87,21.84,21.86,107800.0,19.5265,19.5534,19.5265,19.5444,107800.0
2009-11-09 10:05:00,21.86,21.95,21.86,21.93,194200.0,19.5444,19.6249,19.5444,19.607,194200.0
2009-11-09 10:10:00,21.94,21.99,21.93,21.98,138400.0,19.6159,19.6607,19.607,19.6517,138400.0
2009-11-09 10:15:00,21.98,22.0,21.98,21.98,118000.0,19.6517,19.6696,19.6517,19.6517,118000.0
2009-11-09 10:20:00,21.98,22.0,21.98,21.99,92400.0,19.6517,19.6696,19.6517,19.6607,92400.0
2009-11-09 10:25:00,21.99,22.0,21.93,21.93,119800.0,19.6607,19.6696,19.607,19.607,119800.0
2009-11-09 10:30:00,21.93,21.94,21.88,21.89,76200.0,19.607,19.6159,19.5623,19.5712,76200.0
2009-11-09 10:35:00,21.89,21.9,21.89,21.89,36600.0,19.5712,19.5802,19.5712,19.5712,36600.0
2009-11-09 10:40:00,21.89,21.93,21.86,21.9,89400.0,19.5712,19.607,19.5444,19.5802,89400.0
2009-11-09 10:45:00,21.9,21.91,21.84,21.84,142000.0,19.5802,19.5891,19.5265,19.5265,142000.0
2009-11-09 10:50:00,21.84,21.84,21.75,21.79,144200.0,19.5265,19.5265,19.4461,19.4818,144200.0
2009-11-09 10:55:00,21.79,21.8,21.75,21.8,117200.0,19.4818,19.4908,19.4461,19.4908,117200.0
2009-11-09 11:00:00,21.8,21.84,21.79,21.82,46000.0,19.4908,19.5265,19.4818,19.5087,46000.0
2009-11-09 11:05:00,21.82,21.84,21.8,21.84,124200.0,19.5087,19.5265,19.4908,19.5265,124200.0
2009-11-09 11:10:00,21.84,21.88,21.82,21.86,53000.0,19.5265,19.5623,19.5087,19.5444,53000.0
2009-11-09 11:15:00,21.86,21.92,21.86,21.9,64200.0,19.5444,19.5981,19.5444,19.5802,64200.0
2009-11-09 11:20:00,21.9,21.92,21.86,21.87,39800.0,19.5802,19.5981,19.5444,19.5534,39800.0
2009-11-09 11:25:00,21.87,21.9,21.84,21.9,56600.0,19.5534,19.5802,19.5265,19.5802,56600.0
2009-11-09 11:30:00,21.9,21.94,21.88,21.93,48200.0,19.5802,19.6159,19.5623,19.607,48200.0
2009-11-09 11:35:00,21.93,21.96,21.93,21.95,64600.0,19.607,19.6338,19.607,19.6249,64600.0
2009-11-09 11:40:00,21.95,21.96,21.92,21.96,23800.0,19.6249,19.6338,19.5981,19.6338,23800.0
2009-11-09 11:45:00,21.96,21.99,21.96,21.99,47600.0,19.6338,19.6607,19.6338,19.6607,47600.0
2009-11-09 11:50:00,21.99,21.99,21.95,21.97,44400.0,19.6607,19.6607,19.6249,19.6428,44400.0
2009-11-09 11:55:00,21.97,22.0,21.97,21.99,37600.0,19.6428,19.6696,19.6428,19.6607,37600.0
2009-11-09 12:00:00,21.98,21.99,21.96,21.96,33800.0,19.6517,19.6607,19.6338,19.6338,33800.0
2009-11-09 12:05:00,21.96,22.02,21.96,22.0,123800.0,19.6338,19.6875,19.6338,19.6696,123800.0
2009-11-09 12:10:00,22.0,22.03,22.0,22.02,24800.0,19.6696,19.6964,19.6696,19.6875,24800.0
2009-11-09 12:15:00,22.01,22.01,21.99,22.0,27200.0,19.6785,19.6785,19.6607,19.6696,27200.0
2009-11-09 12:20:00,22.0,22.0,21.98,21.99,52200.0,19.6696,19.6696,19.6517,19.6607,52200.0
2009-11-09 12:25:00,21.99,22.01,21.98,22.0,32600.0,19.6607,19.6785,19.6517,19.6696,32600.0
2009-11-09 12:30:00,22.0,22.01,22.0,22.01,22400.0,19.6696,19.6785,19.6696,19.6785,22400.0
2009-11-09 12:35:00,22.01,22.05,22.0,22.04,33200.0,19.6785,19.7143,19.6696,19.7054,33200.0
2009-11-09 12:40:00,22.04,22.05,22.03,22.05,52400.0,19.7054,19.7143,19.6964,19.7143,52400.0
2009-11-09 12:45:00,22.05,22.07,22.04,22.06,60400.0,19.7143,19.7322,19.7054,19.7232,60400.0
2009-11-09 12:50:00,22.06,22.07,22.03,22.06,59000.0,19.7232,19.7322,19.6964,19.7232,59000.0
2009-11-09 12:55:00,22.06,22.1,22.06,22.09,47200.0,19.7232,19.759,19.7232,19.7501,47200.0
2009-11-09 13:00:00,22.09,22.11,22.06,22.11,77600.0,19.7501,19.7679,19.7232,19.7679,77600.0
2009-11-09 13:05:00,22.11,22.13,22.04,22.06,90400.0,19.7679,19.7858,19.7054,19.7232,90400.0
2009-11-09 13:10:00,22.06,22.08,22.05,22.07,42600.0,19.7232,19.7411,19.7143,19.7322,42600.0
2009-11-09 13:15:00,22.07,22.1,22.05,22.09,74000.0,19.7322,19.759,19.7143,19.7501,74000.0
2009-11-09 13:20:00,22.09,22.1,22.06,22.07,110000.0,19.7501,19.759,19.7232,19.7322,110000.0
2009-11-09 13:25:00,22.07,22.07,22.05,22.06,103800.0,19.7322,19.7322,19.7143,19.7232,103800.0
2009-11-09 13:30:00,22.06,22.08,22.05,22.07,127200.0,19.7232,19.7411,19.7143,19.7322,127200.0
2009-11-09 13:35:00,22.07,22.11,22.07,22.11,59400.0,19.7322,19.7679,19.7322,19.7679,59400.0
2009-11-09 13:40:00,22.11,22.13,22.09,22.12,62200.0,19.7679,19.7858,19.7501,19.7769,62200.0
2009-11-09 13:45:00,22.12,22.13,22.11,22.13,67600.0,19.7769,19.7858,19.7679,19.7858,67600.0
2009-11-09 13:50:00,22.13,22.14,22.07,22.1,86200.0,19.7858,19.7948,19.7322,19.759,86200.0
2009-11-09 13:55:00,22.09,22.1,22.06,22.1,63400.0,19.7501,19.759,19.7232,19.759,63400.0
2009-11-09 14:00:00,22.09,22.11,22.08,22.09,45600.0,19.7501,19.7679,19.7411,19.7501,45600.0
2009-11-09 14:05:00,22.09,22.1,22.06,22.09,54600.0,19.7501,19.759,19.7232,19.7501,54600.0
2009-11-09 14:10:00,22.09,22.11,22.08,22.08,86600.0,19.7501,19.7679,19.7411,19.7411,86600.0
2009-11-09 14:15:00,22.08,22.1,22.07,22.09,112000.0,19.7411,19.759,19.7322,19.7501,112000.0
2009-11-09 14:20:00,22.09,22.1,22.07,22.08,64000.0,19.7501,19.759,19.7322,19.7411,64000.0
2009-11-09 14:25:00,22.09,22.1,22.08,22.09,32000.0,19.7501,19.759,19.7411,19.7501,32000.0
2009-11-09 14:30:00,22.1,22.13,22.09,22.13,66800.0,19.759,19.7858,19.7501,19.7858,66800.0
2009-11-09 14:35:00,22.13,22.15,22.12,22.13,111400.0,19.7858,19.8037,19.7769,19.7858,111400.0
2009-11-09 14:40:00,22.13,22.18,22.12,22.17,128400.0,19.7858,19.8305,19.7769,19.8216,128400.0
2009-11-09 14:45:00,22.17,22.18,22.17,22.18,62000.0,19.8216,19.8305,19.8216,19.8305,62000.0
2009-11-09 14:50:00,22.18,22.18,22.15,22.16,61200.0,19.8305,19.8305,19.8037,19.8126,61200.0
2009-11-09 14:55:00,22.16,22.18,22.16,22.17,57200.0,19.8126,19.8305,19.8126,19.8216,57200.0
2009-11-09 15:00:00,22.17,22.17,22.12,22.13,41200.0,19.8216,19.8216,19.7769,19.7858,41200.0
2009-11-09 15:05:00,22.13,22.13,22.08,22.08,60600.0,19.7858,19.7858,19.7411,19.7411,60600.0
2009-11-09 15:10:00,22.08,22.09,22.06,22.08,77800.0,19.7411,19.7501,19.7232,19.7411,77800.0
2009-11-09 15:15:00,22.08,22.1,22.07,22.1,48800.0,19.7411,19.759,19.7322,19.759,48800.0
2009-11-09 15:20:00,22.1,22.11,22.08,22.11,81400.0,19.759,19.7679,19.7411,19.7679,81400.0
2009-11-09 15:25:00,22.11,22.11,22.08,22.11,90000.0,19.7679,19.7679,19.7411,19.7679,90000.0
2009-11-09 15:30:00,22.11,22.11,22.07,22.07,97000.0,19.7679,19.7679,19.7322,19.7322,97000.0
2009-11-09 15:35:00,22.08,22.09,22.04,22.05,154600.0,19.7411,19.7501,19.7054,19.7143,154600.0
2009-11-09 15:40:00,22.05,22.07,22.04,22.06,146400.0,19.7143,19.7322,19.7054,19.7232,146400.0
2009-11-09 15:45:00,22.05,22.06,22.02,22.03,167800.0,19.7143,19.7232,19.6875,19.6964,167800.0
2009-11-09 15:50:00,22.03,22.05,22.02,22.05,190600.0,19.6964,19.7143,19.6875,19.7143,190600.0
2009-11-09 15:55:00,22.05,22.1,22.05,22.1,246600.0,19.7143,19.759,19.7143,19.759,246600.0
2009-11-10 09:30:00,21.93,22.11,21.82,21.92,175800.0,19.607,19.7679,19.5087,19.5981,175800.0
2009-11-10 09:35:00,21.93,21.99,21.9,21.97,62200.0,19.607,19.6607,19.5802,19.6428,62200.0
2009-11-10 09:40:00,21.97,21.98,21.88,21.95,127400.0,19.6428,19.6517,19.5623,19.6249,127400.0
2009-11-10 09:45:00,21.96,22.0,21.92,21.98,87400.0,19.6338,19.6696,19.5981,19.6517,87400.0
2009-11-10 09:50:00,21.99,22.0,21.97,21.98,80800.0,19.6607,19.6696,19.6428,19.6517,80800.0
2009-11-10 09:55:00,21.98,21.98,21.89,21.91,48800.0,19.6517,19.6517,19.5712,19.5891,48800.0
2009-11-10 10:00:00,21.91,21.94,21.89,21.91,30400.0,19.5891,19.6159,19.5712,19.5891,30400.0
2009-11-10 10:05:00,21.92,21.99,21.91,21.99,86400.0,19.5981,19.6607,19.5891,19.6607,86400.0
2009-11-10 10:10:00,21.98,22.0,21.95,21.99,69200.0,19.6517,19.6696,19.6249,19.6607,69200.0
2009-11-10 10:15:00,21.98,21.99,21.97,21.98,99800.0,19.6517,19.6607,19.6428,19.6517,99800.0
2009-11-10 10:20:00,21.98,21.99,21.97,21.98,67800.0,19.6517,19.6607,19.6428,19.6517,67800.0
2009-11-10 10:25:00,21.98,21.99,21.98,21.99,40600.0,19.6517,19.6607,19.6517,19.6607,40600.0
2009-11-10 10:30:00,21.99,21.99,21.93,21.94,110000.0,19.6607,19.6607,19.607,19.6159,110000.0
2009-11-10 10:35:00,21.94,21.95,21.88,21.88,57400.0,19.6159,19.6249,19.5623,19.5623,57400.0
2009-11-10 10:40:00,21.88,21.89,21.85,21.85,77800.0,19.5623,19.5712,19.5355,19.5355,77800.0
2009-11-10 10:45:00,21.85,21.86,21.83,21.84,70800.0,19.5355,19.5444,19.5176,19.5265,70800.0
2009-11-10 10:50:00,21.84,21.84,21.8,21.8,69400.0,19.5265,19.5265,19.4908,19.4908,69400.0
2009-11-10 10:55:00,21.79,21.8,21.76,21.77,54800.0,19.4818,19.4908,19.455,19.464,54800.0
2009-11-10 11:00:00,21.78,21.78,21.76,21.78,47600.0,19.4729,19.4729,19.455,19.4729,47600.0
2009-11-10 11:05:00,21.78,21.8,21.7,21.79,136800.0,19.4729,19.4908,19.4014,19.4818,136800.0
2009-11-10 11:10:00,21.79,21.85,21.79,21.84,157800.0,19.4818,19.5355,19.4818,19.5265,157800.0
2009-11-10 11:15:00,21.85,21.85,21.79,21.8,70000.0,19.5355,19.5355,19.4818,19.4908,70000.0
2009-11-10 11:20:00,21.8,21.83,21.78,21.8,58200.0,19.4908,19.5176,19.4729,19.4908,58200.0
2009-11-10 11:25:00,21.8,21.84,21.8,21.82,68000.0,19.4908,19.5265,19.4908,19.5087,68000.0
2009-11-10 11:30:00,21.83,21.84,21.75,21.75,70200.0,19.5176,19.5265,19.4461,19.4461,70200.0
2009-11-10 11:35:00,21.75,21.8,21.74,21.78,80000.0,19.4461,19.4908,19.4371,19.4729,80000.0
2009-11-10 11:40:00,21.78,21.8,21.76,21.8,72000.0,19.4729,19.4908,19.455,19.4908,72000.0
2009-11-10 11:45:00,21.8,21.8,21.78,21.8,54400.0,19.4908,19.4908,19.4729,19.4908,54400.0
2009-11-10 11:50:00,21.8,21.8,21.78,21.79,37600.0,19.4908,19.4908,19.4729,19.4818,37600.0
2009-11-10 11:55:00,21.79,21.8,21.73,21.74,52000.0,19.4818,19.4908,19.4282,19.4371,52000.0
2009-11-10 12:00:00,21.74,21.75,21.72,21.75,31800.0,19.4371,19.4461,19.4193,19.4461,31800.0
2009-11-10 12:05:00,21.75,21.77,21.74,21.75,41200.0,19.4461,19.464,19.4371,19.4461,41200.0
2009-11-10 12:10:00,21.75,21.76,21.73,21.75,45800.0,19.4461,19.455,19.4282,19.4461,45800.0
2009-11-10 12:15:00,21.75,21.77,21.74,21.74,46200.0,19.4461,19.464,19.4371,19.4371,46200.0
2009-11-10 12:20:00,21.74,21.75,21.73,21.73,35200.0,19.4371,19.4461,19.4282,19.4282,35200.0
2009-11-10 12:25:00,21.73,21.75,21.7,21.71,44800.0,19.4282,19.4461,19.4014,19.4103,44800.0
2009-11-10 12:30:00,21.7,21.72,21.69,21.7,77800.0,19.4014,19.4193,19.3924,19.4014,77800.0
2009-11-10 12:35:00,21.71,21.79,21.71,21.79,122200.0,19.4103,19.4818,19.4103,19.4818,122200.0
2009-11-10 12:40:00,21.78,21.83,21.78,21.83,104800.0,19.4729,19.5176,19.4729,19.5176,104800.0
2009-11-10 12:45:00,21.83,21.86,21.83,21.85,94000.0,19.5176,19.5444,19.5176,19.5355,94000.0
2009-11-10 12:50:00,21.86,21.89,21.86,21.88,47800.0,19.5444,19.5712,19.5444,19.5623,47800.0
2009-11-10 12:55:00,21.88,21.93,21.88,21.92,67200.0,19.5623,19.607,19.5623,19.5981,67200.0
2009-11-10 13:00:00,21.93,21.93,21.88,21.89,47400.0,19.607,19.607,19.5623,19.5712,47400.0
2009-11-10 13:05:00,21.9,21.92,21.89,21.9,57600.0,19.5802,19.5981,19.5712,19.5802,57600.0
2009-11-10 13:10:00,21.89,21.9,21.86,21.86,42800.0,19.5712,19.5802,19.5444,19.5444,42800.0
2009-11-10 13:15:00,21.86,21.9,21.84,21.89,69000.0,19.5444,19.5802,19.5265,19.5712,69000.0
2009-11-10 13:20:00,21.89,21.89,21.85,21.88,44400.0,19.5712,19.5712,19.5355,19.5623,44400.0
2009-11-10 13:25:00,21.87,21.87,21.86,21.86,11800.0,19.5534,19.5534,19.5444,19.5444,11800.0
2009-11-10 13:30:00,21.87,21.89,21.86,21.89,22000.0,19.5534,19.5712,19.5444,19.5712,22000.0
2009-11-10 13:35:00,21.89,21.91,21.86,21.88,70000.0,19.5712,19.5891,19.5444,19.5623,70000.0
2009-11-10 13:40:00,21.87,21.88,21.84,21.86,24600.0,19.5534,19.5623,19.5265,19.5444,24600.0
2009-11-10 13:45:00,21.86,21.86,21.85,21.85,24600.0,19.5444,19.5444,19.5355,19.5355,24600.0
2009-11-10 13:50:00,21.85,21.9,21.85,21.9,31800.0,19.5355,19.5802,19.5355,19.5802,31800.0
2009-11-10 13:55:00,21.9,21.91,21.86,21.9,71400.0,19.5802,19.5891,19.5444,19.5802,71400.0
2009-11-10 14:00:00,21.9,21.92,21.88,21.92,56600.0,19.5802,19.5981,19.5623,19.5981,56600.0
2009-11-10 14:05:00,21.91,21.94,21.88,21.94,78000.0,19.5891,19.6159,19.5623,19.6159,78000.0
2009-11-10 14:10:00,21.94,21.95,21.92,21.93,19800.0,19.6159,19.6249,19.5981,19.607,19800.0
2009-11-10 14:15:00,21.93,21.96,21.92,21.92,57400.0,19.607,19.6338,19.5981,19.5981,57400.0
2009-11-10 14:20:00,21.92,21.93,21.91,21.93,32200.0,19.5981,19.607,19.5891,19.607,32200.0
2009-11-10 14:25:00,21.93,21.95,21.91,21.95,36600.0,19.607,19.6249,19.5891,19.6249,36600.0
2009-11-10 14:30:00,21.94,21.99,21.94,21.98,51600.0,19.6159,19.6607,19.6159,19.6517,51600.0
2009-11-10 14:35:00,21.98,21.98,21.95,21.95,46800.0,19.6517,19.6517,19.6249,19.6249,46800.0
2009-11-10 14:40:00,21.95,21.96,21.93,21.95,56400.0,19.6249,19.6338,19.607,19.6249,56400.0
2009-11-10 14:45:00,21.95,21.95,21.93,21.95,21000.0,19.6249,19.6249,19.607,19.6249,21000.0
2009-11-10 14:50:00,21.95,21.96,21.94,21.96,25600.0,19.6249,19.6338,19.6159,19.6338,25600.0
2009-11-10 14:55:00,21.96,21.99,21.95,21.97,49000.0,19.6338,19.6607,19.6249,19.6428,49000.0
2009-11-10 15:00:00,21.97,21.97,21.93,21.95,46000.0,19.6428,19.6428,19.607,19.6249,46000.0
2009-11-10 15:05:00,21.95,21.95,21.93,21.95,24400.0,19.6249,19.6249,19.607,19.6249,24400.0
2009-11-10 15:10:00,21.95,21.98,21.94,21.96,58400.0,19.6249,19.6517,19.6159,19.6338,58400.0
2009-11-10 15:15:00,21.96,22.0,21.95,21.98,108600.0,19.6338,19.6696,19.6249,19.6517,108600.0
2009-11-10 15:20:00,21.98,22.0,21.97,21.98,76600.0,19.6517,19.6696,19.6428,19.6517,76600.0
2009-11-10 15:25:00,21.98,21.98,21.96,21.96,37000.0,19.6517,19.6517,19.6338,19.6338,37000.0
2009-11-10 15:30:00,21.97,21.98,21.94,21.95,73400.0,19.6428,19.6517,19.6159,19.6249,73400.0
2009-11-10 15:35:00,21.95,21.97,21.93,21.95,70600.0,19.6249,19.6428,19.607,19.6249,70600.0
2009-11-10 15:40:00,21.95,21.95,21.92,21.93,66000.0,19.6249,19.6249,19.5981,19.607,66000.0
2009-11-10 15:45:00,21.93,21.93,21.91,21.92,71200.0,19.607,19.607,19.5891,19.5981,71200.0
2009-11-10 15:50:00,21.92,21.96,21.92,21.94,147200.0,19.5981,19.6338,19.5981,19.6159,147200.0
2009-11-10 15:55:00,21.93,21.97,21.92,21.97,240800.0,19.607,19.6428,19.5981,19.6428,240800.0
2009-11-11 09:30:00,22.06,22.12,22.05,22.11,183000.0,19.7232,19.7769,19.7143,19.7679,183000.0
2009-11-11 09:35:00,22.12,22.14,22.09,22.14,49000.0,19.7769,19.7948,19.7501,19.7948,49000.0
2009-11-11 09:40:00,22.13,22.17,22.08,22.11,60400.0,19.7858,19.8216,19.7411,19.7679,60400.0
2009-11-11 09:45:00,22.11,22.15,22.07,22.14,69000.0,19.7679,19.8037,19.7322,19.7948,69000.0
2009-11-11 09:50:00,22.14,22.2,22.14,22.17,56800.0,19.7948,19.8484,19.7948,19.8216,56800.0
2009-11-11 09:55:00,22.17,22.27,22.17,22.25,161200.0,19.8216,19.911,19.8216,19.8931,161200.0
2009-11-11 10:00:00,22.25,22.3,22.22,22.22,120400.0,19.8931,19.9378,19.8663,19.8663,120400.0
2009-11-11 10:05:00,22.23,22.29,22.23,22.27,82200.0,19.8752,19.9289,19.8752,19.911,82200.0
2009-11-11 10:10:00,22.27,22.31,22.26,22.27,82400.0,19.911,19.9468,19.9021,19.911,82400.0
2009-11-11 10:15:00,22.27,22.34,22.25,22.25,67600.0,19.911,19.9736,19.8931,19.8931,67600.0
2009-11-11 10:20:00,22.25,22.25,22.21,22.23,65000.0,19.8931,19.8931,19.8573,19.8752,65000.0
2009-11-11 10:25:00,22.23,22.23,22.15,22.17,96200.0,19.8752,19.8752,19.8037,19.8216,96200.0
2009-11-11 10:30:00,22.17,22.21,22.14,22.2,108800.0,19.8216,19.8573,19.7948,19.8484,108800.0
2009-11-11 10:35:00,22.2,22.23,22.17,22.23,43600.0,19.8484,19.8752,19.8216,19.8752,43600.0
2009-11-11 10:40:00,22.22,22.24,22.15,22.16,92800.0,19.8663,19.8842,19.8037,19.8126,92800.0
2009-11-11 10:45:00,22.16,22.18,22.12,22.14,82400.0,19.8126,19.8305,19.7769,19.7948,82400.0
2009-11-11 10:50:00,22.14,22.14,22.08,22.11,79000.0,19.7948,19.7948,19.7411,19.7679,79000.0
2009-11-11 10:55:00,22.11,22.12,22.07,22.08,74200.0,19.7679,19.7769,19.7322,19.7411,74200.0
2009-11-11 11:00:00,22.08,22.1,22.05,22.08,58600.0,19.7411,19.759,19.7143,19.7411,58600.0
2009-11-11 11:05:00,22.08,22.1,22.0,22.0,125200.0,19.7411,19.759,19.6696,19.6696,125200.0
2009-11-11 11:10:00,22.0,22.03,21.99,22.0,87400.0,19.6696,19.6964,19.6607,19.6696,87400.0
2009-11-11 11:15:00,22.0,22.04,21.95,22.03,113600.0,19.6696,19.7054,19.6249,19.6964,113600.0
2009-11-11 11:20:00,22.02,22.04,22.0,22.0,164800.0,19.6875,19.7054,19.6696,19.6696,164800.0
2009-11-11 11:25:00,22.0,22.04,21.98,22.04,22800.0,19.6696,19.7054,19.6517,19.7054,22800.0
2009-11-11 11:30:00,22.04,22.07,22.03,22.07,28400.0,19.7054,19.7322,19.6964,19.7322,28400.0
2009-11-11 11:35:00,22.06,22.11,22.06,22.1,30800.0,19.7232,19.7679,19.7232,19.759,30800.0
2009-11-11 11:40:00,22.1,22.12,22.09,22.11,15600.0,19.759,19.7769,19.7501,19.7679,15600.0
2009-11-11 11:45:00,22.11,22.11,22.11,22.11,22200.0,19.7679,19.7679,19.7679,19.7679,22200.0
2009-11-11 11:50:00,22.11,22.11,22.03,22.05,62800.0,19.7679,19.7679,19.6964,19.7143,62800.0
2009-11-11 11:55:00,22.04,22.07,22.01,22.06,19400.0,19.7054,19.7322,19.6785,19.7232,19400.0
2009-11-11 12:00:00,22.05,22.06,22.02,22.02,23200.0,19.7143,19.7232,19.6875,19.6875,23200.0
2009-11-11 12:05:00,22.02,22.03,22.0,22.03,32600.0,19.6875,19.6964,19.6696,19.6964,32600.0
2009-11-11 12:10:00,22.03,22.06,22.03,22.05,63000.0,19.6964,19.7232,19.6964,19.7143,63000.0
2009-11-11 12:15:00,22.06,22.06,22.0,22.01,88800.0,19.7232,19.7232,19.6696,19.6785,88800.0
2009-11-11 12:20:00,22.0,22.01,21.99,22.01,21400.0,19.6696,19.6785,19.6607,19.6785,21400.0
2009-11-11 12:25:00,22.01,22.02,21.99,22.02,12000.0,19.6785,19.6875,19.6607,19.6875,12000.0
2009-11-11 12:30:00,22.04,22.06,22.03,22.04,15000.0,19.7054,19.7232,19.6964,19.7054,15000.0
2009-11-11 12:35:00,22.04,22.07,22.04,22.05,35400.0,19.7054,19.7322,19.7054,19.7143,35400.0
2009-11-11 12:40:00,22.04,22.05,22.02,22.04,31000.0,19.7054,19.7143,19.6875,19.7054,31000.0
2009-11-11 12:45:00,22.04,22.06,21.99,21.99,91800.0,19.7054,19.7232,19.6607,19.6607,91800.0
2009-11-11 12:50:00,21.99,22.02,21.97,21.98,22800.0,19.6607,19.6875,19.6428,19.6517,22800.0
2009-11-11 12:55:00,21.98,21.98,21.96,21.96,21000.0,19.6517,19.6517,19.6338,19.6338,21000.0
2009-11-11 13:00:00,21.97,21.99,21.96,21.98,30000.0,19.6428,19.6607,19.6338,19.6517,30000.0
2009-11-11 13:05:00,21.98,22.0,21.97,22.0,12600.0,19.6517,19.6696,19.6428,19.6696,12600.0
2009-11-11 13:10:00,22.02,22.02,21.97,22.0,49600.0,19.6875,19.6875,19.6428,19.6696,49600.0
2009-11-11 13:15:00,22.0,22.0,21.97,21.97,12800.0,19.6696,19.6696,19.6428,19.6428,12800.0
2009-11-11 13:20:00,21.97,22.0,21.97,21.99,16600.0,19.6428,19.6696,19.6428,19.6607,16600.0
2009-11-11 13:25:00,21.99,21.99,21.93,21.93,33800.0,19.6607,19.6607,19.607,19.607,33800.0
2009-11-11 13:30:00,21.93,21.96,21.93,21.95,21200.0,19.607,19.6338,19.607,19.6249,21200.0
2009-11-11 13:35:00,21.95,21.96,21.91,21.93,34600.0,19.6249,19.6338,19.5891,19.607,34600.0
2009-11-11 13:40:00,21.92,21.92,21.86,21.86,68800.0,19.5981,19.5981,19.5444,19.5444,68800.0
2009-11-11 13:45:00,21.86,21.92,21.86,21.9,28400.0,19.5444,19.5981,19.5444,19.5802,28400.0
2009-11-11 13:50:00,21.9,21.92,21.87,21.91,18000.0,19.5802,19.5981,19.5534,19.5891,18000.0
2009-11-11 13:55:00,21.91,21.93,21.89,21.91,19800.0,19.5891,19.607,19.5712,19.5891,19800.0
2009-11-11 14:00:00,21.91,21.95,21.9,21.94,13600.0,19.5891,19.6249,19.5802,19.6159,13600.0
2009-11-11 14:05:00,21.94,21.98,21.93,21.95,22800.0,19.6159,19.6517,19.607,19.6249,22800.0
2009-11-11 14:10:00,21.95,21.96,21.93,21.96,38400.0,19.6249,19.6338,19.607,19.6338,38400.0
2009-11-11 14:15:00,21.97,22.0,21.97,21.99,78800.0,19.6428,19.6696,19.6428,19.6607,78800.0
2009-11-11 14:20:00,21.99,21.99,21.93,21.94,24800.0,19.6607,19.6607,19.607,19.6159,24800.0
2009-11-11 14:25:00,21.94,21.98,21.93,21.97,15800.0,19.6159,19.6517,19.607,19.6428,15800.0
2009-11-11 14:30:00,21.96,22.03,21.96,22.0,52200.0,19.6338,19.6964,19.6338,19.6696,52200.0
2009-11-11 14:35:00,22.01,22.03,22.0,22.02,44000.0,19.6785,19.6964,19.6696,19.6875,44000.0
2009-11-11 14:40:00,22.02,22.04,22.0,22.02,34400.0,19.6875,19.7054,19.6696,19.6875,34400.0
2009-11-11 14:45:00,22.02,22.05,22.01,22.05,22000.0,19.6875,19.7143,19.6785,19.7143,22000.0
2009-11-11 14:50:00,22.05,22.07,22.05,22.07,40600.0,19.7143,19.7322,19.7143,19.7322,40600.0
2009-11-11 14:55:00,22.07,22.07,22.03,22.05,35600.0,19.7322,19.7322,19.6964,19.7143,35600.0
2009-11-11 15:00:00,22.05,22.06,22.03,22.05,29200.0,19.7143,19.7232,19.6964,19.7143,29200.0
2009-11-11 15:05:00,22.05,22.07,22.05,22.05,46400.0,19.7143,19.7322,19.7143,19.7143,46400.0
2009-11-11 15:10:00,22.04,22.04,21.98,22.03,77200.0,19.7054,19.7054,19.6517,19.6964,77200.0
2009-11-11 15:15:00,22.03,22.04,22.0,22.02,33600.0,19.6964,19.7054,19.6696,19.6875,33600.0
2009-11-11 15:20:00,22.01,22.03,22.0,22.03,22200.0,19.6785,19.6964,19.6696,19.6964,22200.0
2009-11-11 15:25:00,22.03,22.05,22.02,22.05,27200.0,19.6964,19.7143,19.6875,19.7143,27200.0
2009-11-11 15:30:00,22.05,22.08,22.03,22.04,85600.0,19.7143,19.7411,19.6964,19.7054,85600.0
2009-11-11 15:35:00,22.04,22.06,22.02,22.05,65800.0,19.7054,19.7232,19.6875,19.7143,65800.0
2009-11-11 15:40:00,22.04,22.05,22.0,22.0,106800.0,19.7054,19.7143,19.6696,19.6696,106800.0
2009-11-11 15:45:00,22.0,22.06,22.0,22.06,87600.0,19.6696,19.7232,19.6696,19.7232,87600.0
2009-11-11 15:50:00,22.06,22.09,22.05,22.08,133600.0,19.7232,19.7501,19.7143,19.7411,133600.0
2009-11-11 15:55:00,22.08,22.1,22.07,22.1,184200.0,19.7411,19.759,19.7322,19.759,184200.0
2009-11-12 09:30:00,22.0,22.2,21.93,22.17,101800.0,19.6696,19.8484,19.607,19.8216,101800.0
2009-11-12 09:35:00,22.16,22.24,22.14,22.19,70600.0,19.8126,19.8842,19.7948,19.8395,70600.0
2009-11-12 09:40:00,22.19,22.25,22.15,22.16,76600.0,19.8395,19.8931,19.8037,19.8126,76600.0
2009-11-12 09:45:00,22.16,22.25,22.16,22.24,51600.0,19.8126,19.8931,19.8126,19.8842,51600.0
2009-11-12 09:50:00,22.25,22.31,22.23,22.3,65400.0,19.8931,19.9468,19.8752,19.9378,65400.0
2009-11-12 09:55:00,22.31,22.36,22.3,22.35,89800.0,19.9468,19.9915,19.9378,19.9825,89800.0
2009-11-12 10:00:00,22.36,22.37,22.33,22.36,65600.0,19.9915,20.0004,19.9646,19.9915,65600.0
2009-11-12 10:05:00,22.36,22.37,22.32,22.33,89200.0,19.9915,20.0004,19.9557,19.9646,89200.0
2009-11-12 10:10:00,22.34,22.34,22.28,22.3,53800.0,19.9736,19.9736,19.9199,19.9378,53800.0
2009-11-12 10:15:00,22.3,22.3,22.24,22.25,52400.0,19.9378,19.9378,19.8842,19.8931,52400.0
2009-11-12 10:20:00,22.24,22.29,22.23,22.24,81800.0,19.8842,19.9289,19.8752,19.8842,81800.0
2009-11-12 10:25:00,22.24,22.27,22.23,22.25,59600.0,19.8842,19.911,19.8752,19.8931,59600.0
2009-11-12 10:30:00,22.25,22.27,22.22,22.25,52800.0,19.8931,19.911,19.8663,19.8931,52800.0
2009-11-12 10:35:00,22.25,22.29,22.24,22.27,49600.0,19.8931,19.9289,19.8842,19.911,49600.0
2009-11-12 10:40:00,22.27,22.3,22.25,22.3,55200.0,19.911,19.9378,19.8931,19.9378,55200.0
2009-11-12 10:45:00,22.3,22.32,22.28,22.28,43200.0,19.9378,19.9557,19.9199,19.9199,43200.0
2009-11-12 10:50:00,22.28,22.3,22.25,22.25,57000.0,19.9199,19.9378,19.8931,19.8931,57000.0
2009-11-12 10:55:00,22.25,22.26,22.19,22.23,41200.0,19.8931,19.9021,19.8395,19.8752,41200.0
2009-11-12 11:00:00,22.22,22.25,22.18,22.25,62600.0,19.8663,19.8931,19.8305,19.8931,62600.0
2009-11-12 11:05:00,22.25,22.25,22.17,22.18,45000.0,19.8931,19.8931,19.8216,19.8305,45000.0
2009-11-12 11:10:00,22.18,22.2,22.12,22.14,59800.0,19.8305,19.8484,19.7769,19.7948,59800.0
2009-11-12 11:15:00,22.14,22.19,22.13,22.18,38400.0,19.7948,19.8395,19.7858,19.8305,38400.0
2009-11-12 11:20:00,22.17,22.19,22.15,22.17,47000.0,19.8216,19.8395,19.8037,19.8216,47000.0
2009-11-12 11:25:00,22.17,22.18,22.14,22.17,29000.0,19.8216,19.8305,19.7948,19.8216,29000.0
2009-11-12 11:30:00,22.16,22.16,22.09,22.1,63200.0,19.8126,19.8126,19.7501,19.759,63200.0
2009-11-12 11:35:00,22.1,22.14,22.1,22.14,32800.0,19.759,19.7948,19.759,19.7948,32800.0
2009-11-12 11:40:00,22.14,22.17,22.13,22.17,28400.0,19.7948,19.8216,19.7858,19.8216,28400.0
2009-11-12 11:45:00,22.17,22.17,22.16,22.16,49600.0,19.8216,19.8216,19.8126,19.8126,49600.0
2009-11-12 11:50:00,22.16,22.17,22.13,22.14,42200.0,19.8126,19.8216,19.7858,19.7948,42200.0
2009-11-12 11:55:00,22.13,22.18,22.12,22.18,41000.0,19.7858,19.8305,19.7769,19.8305,41000.0
2009-11-12 12:00:00,22.17,22.18,22.17,22.18,36000.0,19.8216,19.8305,19.8216,19.8305,36000.0
2009-11-12 12:05:00,22.18,22.2,22.18,22.2,26600.0,19.8305,19.8484,19.8305,19.8484,26600.0
2009-11-12 12:10:00,22.19,22.22,22.19,22.21,34200.0,19.8395,19.8663,19.8395,19.8573,34200.0
2009-11-12 12:15:00,22.21,22.22,22.2,22.2,24800.0,19.8573,19.8663,19.8484,19.8484,24800.0
2009-11-12 12:20:00,22.2,22.2,22.14,22.14,27000.0,19.8484,19.8484,19.7948,19.7948,27000.0
2009-11-12 12:25:00,22.15,22.18,22.14,22.18,16800.0,19.8037,19.8305,19.7948,19.8305,16800.0
2009-11-12 12:30:00,22.18,22.18,22.13,22.15,37600.0,19.8305,19.8305,19.7858,19.8037,37600.0
2009-11-12 12:35:00,22.14,22.15,22.13,22.14,22200.0,19.7948,19.8037,19.7858,19.7948,22200.0
2009-11-12 12:40:00,22.15,22.18,22.15,22.17,21200.0,19.8037,19.8305,19.8037,19.8216,21200.0
2009-11-12 12:45:00,22.17,22.18,22.17,22.18,18600.0,19.8216,19.8305,19.8216,19.8305,18600.0
2009-11-12 12:50:00,22.18,22.23,22.18,22.2,80200.0,19.8305,19.8752,19.8305,19.8484,80200.0
2009-11-12 12:55:00,22.2,22.2,22.15,22.16,62400.0,19.8484,19.8484,19.8037,19.8126,62400.0
2009-11-12 13:00:00,22.15,22.15,22.11,22.15,29800.0,19.8037,19.8037,19.7679,19.8037,29800.0
2009-11-12 13:05:00,22.14,22.15,22.05,22.06,70400.0,19.7948,19.8037,19.7143,19.7232,70400.0
2009-11-12 13:10:00,22.06,22.08,22.06,22.08,35000.0,19.7232,19.7411,19.7232,19.7411,35000.0
2009-11-12 13:15:00,22.08,22.13,22.08,22.11,40000.0,19.7411,19.7858,19.7411,19.7679,40000.0
2009-11-12 13:20:00,22.11,22.12,22.08,22.1,45600.0,19.7679,19.7769,19.7411,19.759,45600.0
2009-11-12 13:25:00,22.09,22.11,22.07,22.11,23000.0,19.7501,19.7679,19.7322,19.7679,23000.0
2009-11-12 13:30:00,22.11,22.13,22.11,22.11,24400.0,19.7679,19.7858,19.7679,19.7679,24400.0
2009-11-12 13:35:00,22.11,22.11,22.09,22.09,20400.0,19.7679,19.7679,19.7501,19.7501,20400.0
2009-11-12 13:40:00,22.09,22.11,22.09,22.11,24800.0,19.7501,19.7679,19.7501,19.7679,24800.0
2009-11-12 13:45:00,22.11,22.16,22.11,22.15,46200.0,19.7679,19.8126,19.7679,19.8037,46200.0
2009-11-12 13:50:00,22.15,22.15,22.13,22.13,35200.0,19.8037,19.8037,19.7858,19.7858,35200.0
2009-11-12 13:55:00,22.13,22.14,22.11,22.11,17000.0,19.7858,19.7948,19.7679,19.7679,17000.0
2009-11-12 14:00:00,22.11,22.13,22.09,22.11,69400.0,19.7679,19.7858,19.7501,19.7679,69400.0
2009-11-12 14:05:00,22.11,22.13,22.09,22.11,34600.0,19.7679,19.7858,19.7501,19.7679,34600.0
2009-11-12 14:10:00,22.11,22.16,22.11,22.16,31000.0,19.7679,19.8126,19.7679,19.8126,31000.0
2009-11-12 14:15:00,22.16,22.18,22.13,22.14,48000.0,19.8126,19.8305,19.7858,19.7948,48000.0
2009-11-12 14:20:00,22.13,22.14,22.1,22.11,33400.0,19.7858,19.7948,19.759,19.7679,33400.0
2009-11-12 14:25:00,22.11,22.12,22.11,22.11,16400.0,19.7679,19.7769,19.7679,19.7679,16400.0
2009-11-12 14:30:00,22.11,22.14,22.11,22.14,42600.0,19.7679,19.7948,19.7679,19.7948,42600.0
2009-11-12 14:35:00,22.13,22.16,22.13,22.15,87800.0,19.7858,19.8126,19.7858,19.8037,87800.0
2009-11-12 14:40:00,22.15,22.16,22.13,22.15,88200.0,19.8037,19.8126,19.7858,19.8037,88200.0
2009-11-12 14:45:00,22.15,22.16,22.12,22.12,97600.0,19.8037,19.8126,19.7769,19.7769,97600.0
2009-11-12 14:50:00,22.12,22.15,22.11,22.14,101800.0,19.7769,19.8037,19.7679,19.7948,101800.0
2009-11-12 14:55:00,22.14,22.15,22.13,22.14,103400.0,19.7948,19.8037,19.7858,19.7948,103400.0
2009-11-12 15:00:00,22.14,22.16,22.1,22.11,105600.0,19.7948,19.8126,19.759,19.7679,105600.0
2009-11-12 15:05:00,22.11,22.16,22.11,22.16,70600.0,19.7679,19.8126,19.7679,19.8126,70600.0
2009-11-12 15:10:00,22.15,22.15,22.11,22.15,59600.0,19.8037,19.8037,19.7679,19.8037,59600.0
2009-11-12 15:15:00,22.15,22.17,22.14,22.16,58600.0,19.8037,19.8216,19.7948,19.8126,58600.0
2009-11-12 15:20:00,22.16,22.16,22.11,22.11,83200.0,19.8126,19.8126,19.7679,19.7679,83200.0
2009-11-12 15:25:00,22.12,22.15,22.11,22.12,80600.0,19.7769,19.8037,19.7679,19.7769,80600.0
2009-11-12 15:30:00,22.12,22.15,22.1,22.13,92000.0,19.7769,19.8037,19.759,19.7858,92000.0
2009-11-12 15:35:00,22.14,22.15,22.07,22.07,138400.0,19.7948,19.8037,19.7322,19.7322,138400.0
2009-11-12 15:40:00,22.07,22.09,22.07,22.07,94800.0,19.7322,19.7501,19.7322,19.7322,94800.0
2009-11-12 15:45:00,22.07,22.1,22.07,22.09,86000.0,19.7322,19.759,19.7322,19.7501,86000.0
2009-11-12 15:50:00,22.08,22.09,22.07,22.09,133200.0,19.7411,19.7501,19.7322,19.7501,133200.0
2009-11-12 15:55:00,22.08,22.14,22.08,22.08,228400.0,19.7411,19.7948,19.7411,19.7411,228400.0
2009-11-13 09:30:00,22.24,22.3,22.1,22.24,137200.0,19.8842,19.9378,19.759,19.8842,137200.0
2009-11-13 09:35:00,22.22,22.31,22.2,22.3,66600.0,19.8663,19.9468,19.8484,19.9378,66600.0
2009-11-13 09:40:00,22.29,22.38,22.27,22.36,98400.0,19.9289,20.0093,19.911,19.9915,98400.0
2009-11-13 09:45:00,22.38,22.43,22.37,22.43,164800.0,20.0093,20.054,20.0004,20.054,164800.0
2009-11-13 09:50:00,22.43,22.47,22.41,22.42,111600.0,20.054,20.0898,20.0362,20.0451,111600.0
2009-11-13 09:55:00,22.41,22.43,22.31,22.36,212400.0,20.0362,20.054,19.9468,19.9915,212400.0
2009-11-13 10:00:00,22.36,22.46,22.34,22.44,130400.0,19.9915,20.0809,19.9736,20.063,130400.0
2009-11-13 10:05:00,22.44,22.48,22.43,22.45,58800.0,20.063,20.0987,20.054,20.0719,58800.0
2009-11-13 10:10:00,22.45,22.47,22.41,22.41,38600.0,20.0719,20.0898,20.0362,20.0362,38600.0
2009-11-13 10:15:00,22.41,22.46,22.41,22.44,51800.0,20.0362,20.0809,20.0362,20.063,51800.0
2009-11-13 10:20:00,22.45,22.48,22.44,22.46,80600.0,20.0719,20.0987,20.063,20.0809,80600.0
2009-11-13 10:25:00,22.46,22.48,22.45,22.46,36800.0,20.0809,20.0987,20.0719,20.0809,36800.0
2009-11-13 10:30:00,22.46,22.48,22.42,22.45,106200.0,20.0809,20.0987,20.0451,20.0719,106200.0
2009-11-13 10:35:00,22.44,22.48,22.43,22.48,34400.0,20.063,20.0987,20.054,20.0987,34400.0
2009-11-13 10:40:00,22.48,22.48,22.43,22.46,56200.0,20.0987,20.0987,20.054,20.0809,56200.0
2009-11-13 10:45:00,22.46,22.47,22.41,22.41,57800.0,20.0809,20.0898,20.0362,20.0362,57800.0
2009-11-13 10:50:00,22.41,22.43,22.4,22.42,45000.0,20.0362,20.054,20.0272,20.0451,45000.0
2009-11-13 10:55:00,22.41,22.44,22.4,22.41,33200.0,20.0362,20.063,20.0272,20.0362,33200.0
2009-11-13 11:00:00,22.4,22.43,22.4,22.41,42400.0,20.0272,20.054,20.0272,20.0362,42400.0
2009-11-13 11:05:00,22.41,22.42,22.36,22.36,45600.0,20.0362,20.0451,19.9915,19.9915,45600.0
2009-11-13 11:10:00,22.36,22.37,22.35,22.36,27000.0,19.9915,20.0004,19.9825,19.9915,27000.0
2009-11-13 11:15:00,22.35,22.4,22.35,22.4,17400.0,19.9825,20.0272,19.9825,20.0272,17400.0
2009-11-13 11:20:00,22.39,22.39,22.36,22.38,27200.0,20.0183,20.0183,19.9915,20.0093,27200.0
2009-11-13 11:25:00,22.38,22.43,22.38,22.4,30000.0,20.0093,20.054,20.0093,20.0272,30000.0
2009-11-13 11:30:00,22.4,22.4,22.38,22.39,12400.0,20.0272,20.0272,20.0093,20.0183,12400.0
2009-11-13 11:35:00,22.38,22.43,22.38,22.4,19600.0,20.0093,20.054,20.0093,20.0272,19600.0
2009-11-13 11:40:00,22.4,22.42,22.36,22.36,12000.0,20.0272,20.0451,19.9915,19.9915,12000.0
2009-11-13 11:45:00,22.37,22.39,22.35,22.39,13200.0,20.0004,20.0183,19.9825,20.0183,13200.0
2009-11-13 11:50:00,22.38,22.39,22.37,22.39,11000.0,20.0093,20.0183,20.0004,20.0183,11000.0
2009-11-13 11:55:00,22.4,22.4,22.33,22.34,55400.0,20.0272,20.0272,19.9646,19.9736,55400.0
2009-11-13 12:00:00,22.34,22.39,22.34,22.37,38400.0,19.9736,20.0183,19.9736,20.0004,38400.0
2009-11-13 12:05:00,22.38,22.38,22.35,22.36,60200.0,20.0093,20.0093,19.9825,19.9915,60200.0
2009-11-13 12:10:00,22.35,22.39,22.33,22.38,54800.0,19.9825,20.0183,19.9646,20.0093,54800.0
2009-11-13 12:15:00,22.38,22.43,22.38,22.43,32400.0,20.0093,20.054,20.0093,20.054,32400.0
2009-11-13 12:20:00,22.44,22.45,22.43,22.43,35600.0,20.063,20.0719,20.054,20.054,35600.0
2009-11-13 12:25:00,22.43,22.47,22.43,22.46,32000.0,20.054,20.0898,20.054,20.0809,32000.0
2009-11-13 12:30:00,22.47,22.48,22.43,22.43,58800.0,20.0898,20.0987,20.054,20.054,58800.0
2009-11-13 12:35:00,22.42,22.46,22.42,22.43,17000.0,20.0451,20.0809,20.0451,20.054,17000.0
2009-11-13 12:40:00,22.43,22.43,22.41,22.42,17800.0,20.054,20.054,20.0362,20.0451,17800.0
2009-11-13 12:45:00,22.42,22.45,22.41,22.41,25200.0,20.0451,20.0719,20.0362,20.0362,25200.0
2009-11-13 12:50:00,22.42,22.44,22.42,22.43,23000.0,20.0451,20.063,20.0451,20.054,23000.0
2009-11-13 12:55:00,22.44,22.47,22.44,22.46,47000.0,20.063,20.0898,20.063,20.0809,47000.0
2009-11-13 13:00:00,22.46,22.47,22.46,22.47,16200.0,20.0809,20.0898,20.0809,20.0898,16200.0
2009-11-13 13:05:00,22.47,22.48,22.46,22.47,26400.0,20.0898,20.0987,20.0809,20.0898,26400.0
2009-11-13 13:10:00,22.47,22.48,22.46,22.47,22800.0,20.0898,20.0987,20.0809,20.0898,22800.0
2009-11-13 13:15:00,22.47,22.48,22.46,22.47,10600.0,20.0898,20.0987,20.0809,20.0898,10600.0
2009-11-13 13:20:00,22.48,22.49,22.46,22.46,45400.0,20.0987,20.1077,20.0809,20.0809,45400.0
2009-11-13 13:25:00,22.47,22.48,22.47,22.48,22800.0,20.0898,20.0987,20.0898,20.0987,22800.0
2009-11-13 13:30:00,22.48,22.48,22.47,22.47,28400.0,20.0987,20.0987,20.0898,20.0898,28400.0
2009-11-13 13:35:00,22.47,22.48,22.46,22.47,17400.0,20.0898,20.0987,20.0809,20.0898,17400.0
2009-11-13 13:40:00,22.47,22.48,22.47,22.48,11600.0,20.0898,20.0987,20.0898,20.0987,11600.0
2009-11-13 13:45:00,22.47,22.48,22.44,22.44,27000.0,20.0898,20.0987,20.063,20.063,27000.0
2009-11-13 13:50:00,22.43,22.47,22.43,22.47,29600.0,20.054,20.0898,20.054,20.0898,29600.0
2009-11-13 13:55:00,22.47,22.48,22.46,22.47,50800.0,20.0898,20.0987,20.0809,20.0898,50800.0
2009-11-13 14:00:00,22.48,22.5,22.47,22.48,80000.0,20.0987,20.1166,20.0898,20.0987,80000.0
2009-11-13 14:05:00,22.48,22.49,22.47,22.48,45800.0,20.0987,20.1077,20.0898,20.0987,45800.0
2009-11-13 14:10:00,22.48,22.49,22.47,22.49,29200.0,20.0987,20.1077,20.0898,20.1077,29200.0
2009-11-13 14:15:00,22.48,22.49,22.46,22.46,29600.0,20.0987,20.1077,20.0809,20.0809,29600.0
2009-11-13 14:20:00,22.46,22.46,22.44,22.46,54600.0,20.0809,20.0809,20.063,20.0809,54600.0
2009-11-13 14:25:00,22.46,22.46,22.43,22.45,38800.0,20.0809,20.0809,20.054,20.0719,38800.0
2009-11-13 14:30:00,22.44,22.44,22.38,22.38,68800.0,20.063,20.063,20.0093,20.0093,68800.0
2009-11-13 14:35:00,22.38,22.4,22.36,22.38,52200.0,20.0093,20.0272,19.9915,20.0093,52200.0
2009-11-13 14:40:00,22.37,22.42,22.37,22.38,35000.0,20.0004,20.0451,20.0004,20.0093,35000.0
2009-11-13 14:45:00,22.38,22.42,22.38,22.4,27800.0,20.0093,20.0451,20.0093,20.0272,27800.0
2009-11-13 14:50:00,22.4,22.4,22.36,22.37,45400.0,20.0272,20.0272,19.9915,20.0004,45400.0
2009-11-13 14:55:00,22.38,22.41,22.36,22.36,45000.0,20.0093,20.0362,19.9915,19.9915,45000.0
2009-11-13 15:00:00,22.36,22.39,22.34,22.38,60200.0,19.9915,20.0183,19.9736,20.0093,60200.0
2009-11-13 15:05:00,22.36,22.4,22.36,22.4,49000.0,19.9915,20.0272,19.9915,20.0272,49000.0
2009-11-13 15:10:00,22.4,22.43,22.4,22.42,78800.0,20.0272,20.054,20.0272,20.0451,78800.0
2009-11-13 15:15:00,22.42,22.42,22.39,22.41,62600.0,20.0451,20.0451,20.0183,20.0362,62600.0
2009-11-13 15:20:00,22.41,22.41,22.36,22.39,76400.0,20.0362,20.0362,19.9915,20.0183,76400.0
2009-11-13 15:25:00,22.39,22.43,22.39,22.39,109800.0,20.0183,20.054,20.0183,20.0183,109800.0
2009-11-13 15:30:00,22.39,22.41,22.38,22.41,107800.0,20.0183,20.0362,20.0093,20.0362,107800.0
2009-11-13 15:35:00,22.42,22.42,22.38,22.38,84200.0,20.0451,20.0451,20.0093,20.0093,84200.0
2009-11-13 15:40:00,22.38,22.43,22.38,22.42,78400.0,20.0093,20.054,20.0093,20.0451,78400.0
2009-11-13 15:45:00,22.42,22.43,22.39,22.42,99400.0,20.0451,20.054,20.0183,20.0451,99400.0
2009-11-13 15:50:00,22.41,22.43,22.38,22.42,154000.0,20.0362,20.054,20.0093,20.0451,154000.0
2009-11-13 15:55:00,22.42,22.44,22.41,22.42,209000.0,20.0451,20.063,20.0362,20.0451,209000.0
2009-11-16 09:30:00,22.47,22.48,22.37,22.42,172200.0,20.0898,20.0987,20.0004,20.0451,172200.0
2009-11-16 09:35:00,22.41,22.5,22.39,22.49,107800.0,20.0362,20.1166,20.0183,20.1077,107800.0
2009-11-16 09:40:00,22.49,22.5,22.49,22.5,158400.0,20.1077,20.1166,20.1077,20.1166,158400.0
2009-11-16 09:45:00,22.49,22.5,22.47,22.48,191200.0,20.1077,20.1166,20.0898,20.0987,191200.0
2009-11-16 09:50:00,22.48,22.5,22.47,22.5,103800.0,20.0987,20.1166,20.0898,20.1166,103800.0
2009-11-16 09:55:00,22.5,22.53,22.48,22.48,196200.0,20.1166,20.1434,20.0987,20.0987,196200.0
2009-11-16 10:00:00,22.48,22.5,22.48,22.49,92600.0,20.0987,20.1166,20.0987,20.1077,92600.0
2009-11-16 10:05:00,22.5,22.52,22.45,22.45,172800.0,20.1166,20.1345,20.0719,20.0719,172800.0
2009-11-16 10:10:00,22.45,22.5,22.44,22.49,110800.0,20.0719,20.1166,20.063,20.1077,110800.0
2009-11-16 10:15:00,22.5,22.52,22.49,22.5,62800.0,20.1166,20.1345,20.1077,20.1166,62800.0
2009-11-16 10:20:00,22.5,22.54,22.49,22.53,50200.0,20.1166,20.1524,20.1077,20.1434,50200.0
2009-11-16 10:25:00,22.54,22.58,22.54,22.57,59400.0,20.1524,20.1882,20.1524,20.1792,59400.0
2009-11-16 10:30:00,22.58,22.6,22.57,22.6,78400.0,20.1882,20.206,20.1792,20.206,78400.0
2009-11-16 10:35:00,22.6,22.63,22.59,22.62,67200.0,20.206,20.2329,20.1971,20.2239,67200.0
2009-11-16 10:40:00,22.62,22.65,22.61,22.64,105400.0,20.2239,20.2507,20.215,20.2418,105400.0
2009-11-16 10:45:00,22.64,22.66,22.62,22.65,44200.0,20.2418,20.2597,20.2239,20.2507,44200.0
2009-11-16 10:50:00,22.65,22.67,22.64,22.66,41000.0,20.2507,20.2686,20.2418,20.2597,41000.0
2009-11-16 10:55:00,22.66,22.7,22.66,22.67,57200.0,20.2597,20.2954,20.2597,20.2686,57200.0
2009-11-16 11:00:00,22.67,22.67,22.64,22.65,51000.0,20.2686,20.2686,20.2418,20.2507,51000.0
2009-11-16 11:05:00,22.65,22.67,22.64,22.65,75400.0,20.2507,20.2686,20.2418,20.2507,75400.0
2009-11-16 11:10:00,22.66,22.66,22.6,22.6,47200.0,20.2597,20.2597,20.206,20.206,47200.0
2009-11-16 11:15:00,22.61,22.66,22.61,22.66,34200.0,20.215,20.2597,20.215,20.2597,34200.0
2009-11-16 11:20:00,22.66,22.67,22.66,22.66,38600.0,20.2597,20.2686,20.2597,20.2597,38600.0
2009-11-16 11:25:00,22.66,22.66,22.63,22.64,25000.0,20.2597,20.2597,20.2329,20.2418,25000.0
2009-11-16 11:30:00,22.63,22.7,22.63,22.69,105400.0,20.2329,20.2954,20.2329,20.2865,105400.0
2009-11-16 11:35:00,22.69,22.7,22.67,22.69,55800.0,20.2865,20.2954,20.2686,20.2865,55800.0
2009-11-16 11:40:00,22.69,22.7,22.68,22.69,40400.0,20.2865,20.2954,20.2776,20.2865,40400.0
2009-11-16 11:45:00,22.7,22.72,22.7,22.72,80400.0,20.2954,20.3133,20.2954,20.3133,80400.0
2009-11-16 11:50:00,22.72,22.73,22.71,22.72,33800.0,20.3133,20.3223,20.3044,20.3133,33800.0
2009-11-16 11:55:00,22.72,22.73,22.69,22.73,85200.0,20.3133,20.3223,20.2865,20.3223,85200.0
2009-11-16 12:00:00,22.73,22.74,22.72,22.73,68400.0,20.3223,20.3312,20.3133,20.3223,68400.0
2009-11-16 12:05:00,22.73,22.74,22.72,22.74,31000.0,20.3223,20.3312,20.3133,20.3312,31000.0
2009-11-16 12:10:00,22.74,22.75,22.72,22.74,44200.0,20.3312,20.3401,20.3133,20.3312,44200.0
2009-11-16 12:15:00,22.74,22.74,22.68,22.72,73200.0,20.3312,20.3312,20.2776,20.3133,73200.0
2009-11-16 12:20:00,22.72,22.73,22.68,22.69,84800.0,20.3133,20.3223,20.2776,20.2865,84800.0
2009-11-16 12:25:00,22.7,22.74,22.69,22.73,91800.0,20.2954,20.3312,20.2865,20.3223,91800.0
2009-11-16 12:30:00,22.73,22.74,22.68,22.68,46600.0,20.3223,20.3312,20.2776,20.2776,46600.0
2009-11-16 12:35:00,22.68,22.71,22.68,22.7,49800.0,20.2776,20.3044,20.2776,20.2954,49800.0
2009-11-16 12:40:00,22.7,22.72,22.68,22.72,21800.0,20.2954,20.3133,20.2776,20.3133,21800.0
2009-11-16 12:45:00,22.73,22.73,22.72,22.73,25200.0,20.3223,20.3223,20.3133,20.3223,25200.0
2009-11-16 12:50:00,22.72,22.73,22.71,22.71,20800.0,20.3133,20.3223,20.3044,20.3044,20800.0
2009-11-16 12:55:00,22.72,22.74,22.72,22.74,35400.0,20.3133,20.3312,20.3133,20.3312,35400.0
2009-11-16 13:00:00,22.74,22.75,22.73,22.75,96000.0,20.3312,20.3401,20.3223,20.3401,96000.0
2009-11-16 13:05:00,22.75,22.75,22.74,22.75,11600.0,20.3401,20.3401,20.3312,20.3401,11600.0
2009-11-16 13:10:00,22.75,22.75,22.74,22.74,28400.0,20.3401,20.3401,20.3312,20.3312,28400.0
2009-11-16 13:15:00,22.74,22.75,22.74,22.75,25400.0,20.3312,20.3401,20.3312,20.3401,25400.0
2009-11-16 13:20:00,22.75,22.75,22.74,22.74,20800.0,20.3401,20.3401,20.3312,20.3312,20800.0
2009-11-16 13:25:00,22.74,22.75,22.74,22.74,29800.0,20.3312,20.3401,20.3312,20.3312,29800.0
2009-11-16 13:30:00,22.74,22.75,22.74,22.75,43800.0,20.3312,20.3401,20.3312,20.3401,43800.0
2009-11-16 13:35:00,22.75,22.75,22.74,22.75,73400.0,20.3401,20.3401,20.3312,20.3401,73400.0
2009-11-16 13:40:00,22.75,22.75,22.74,22.75,37200.0,20.3401,20.3401,20.3312,20.3401,37200.0
2009-11-16 13:45:00,22.75,22.78,22.75,22.78,68000.0,20.3401,20.367,20.3401,20.367,68000.0
2009-11-16 13:50:00,22.78,22.78,22.76,22.77,37800.0,20.367,20.367,20.3491,20.358,37800.0
2009-11-16 13:55:00,22.77,22.78,22.75,22.76,65400.0,20.358,20.367,20.3401,20.3491,65400.0
2009-11-16 14:00:00,22.75,22.8,22.75,22.78,38800.0,20.3401,20.3848,20.3401,20.367,38800.0
2009-11-16 14:05:00,22.79,22.8,22.77,22.77,59200.0,20.3759,20.3848,20.358,20.358,59200.0
2009-11-16 14:10:00,22.77,22.78,22.76,22.76,32400.0,20.358,20.367,20.3491,20.3491,32400.0
2009-11-16 14:15:00,22.77,22.81,22.77,22.8,43400.0,20.358,20.3938,20.358,20.3848,43400.0
2009-11-16 14:20:00,22.8,22.82,22.8,22.82,51000.0,20.3848,20.4027,20.3848,20.4027,51000.0
2009-11-16 14:25:00,22.82,22.84,22.82,22.84,61400.0,20.4027,20.4206,20.4027,20.4206,61400.0
2009-11-16 14:30:00,22.84,22.85,22.83,22.83,131400.0,20.4206,20.4296,20.4117,20.4117,131400.0
2009-11-16 14:35:00,22.83,22.83,22.8,22.81,51400.0,20.4117,20.4117,20.3848,20.3938,51400.0
2009-11-16 14:40:00,22.8,22.82,22.8,22.81,23400.0,20.3848,20.4027,20.3848,20.3938,23400.0
2009-11-16 14:45:00,22.82,22.84,22.79,22.79,59800.0,20.4027,20.4206,20.3759,20.3759,59800.0
2009-11-16 14:50:00,22.79,22.8,22.78,22.79,64000.0,20.3759,20.3848,20.367,20.3759,64000.0
2009-11-16 14:55:00,22.79,22.8,22.78,22.8,55200.0,20.3759,20.3848,20.367,20.3848,55200.0
2009-11-16 15:00:00,22.8,22.81,22.77,22.78,57800.0,20.3848,20.3938,20.358,20.367,57800.0
2009-11-16 15:05:00,22.78,22.78,22.75,22.75,69200.0,20.367,20.367,20.3401,20.3401,69200.0
2009-11-16 15:10:00,22.75,22.75,22.7,22.7,96600.0,20.3401,20.3401,20.2954,20.2954,96600.0
2009-11-16 15:15:00,22.7,22.72,22.68,22.7,119400.0,20.2954,20.3133,20.2776,20.2954,119400.0
2009-11-16 15:20:00,22.69,22.7,22.64,22.7,99800.0,20.2865,20.2954,20.2418,20.2954,99800.0
2009-11-16 15:25:00,22.7,22.72,22.7,22.7,60000.0,20.2954,20.3133,20.2954,20.2954,60000.0
2009-11-16 15:30:00,22.7,22.73,22.68,22.71,103400.0,20.2954,20.3223,20.2776,20.3044,103400.0
2009-11-16 15:35:00,22.71,22.76,22.71,22.75,97000.0,20.3044,20.3491,20.3044,20.3401,97000.0
2009-11-16 15:40:00,22.75,22.76,22.7,22.71,90400.0,20.3401,20.3491,20.2954,20.3044,90400.0
2009-11-16 15:45:00,22.72,22.75,22.71,22.74,94600.0,20.3133,20.3401,20.3044,20.3312,94600.0
2009-11-16 15:50:00,22.74,22.78,22.74,22.77,171200.0,20.3312,20.367,20.3312,20.358,171200.0
2009-11-16 15:55:00,22.77,22.8,22.75,22.78,287600.0,20.358,20.3848,20.3401,20.367,287600.0
2009-11-17 09:30:00,22.74,22.74,22.65,22.67,129200.0,20.3312,20.3312,20.2507,20.2686,129200.0
2009-11-17 09:35:00,22.67,22.73,22.6,22.63,146600.0,20.2686,20.3223,20.206,20.2329,146600.0
2009-11-17 09:40:00,22.63,22.73,22.58,22.72,39000.0,20.2329,20.3223,20.1882,20.3133,39000.0
2009-11-17 09:45:00,22.72,22.75,22.72,22.73,50000.0,20.3133,20.3401,20.3133,20.3223,50000.0
2009-11-17 09:50:00,22.74,22.75,22.67,22.68,79800.0,20.3312,20.3401,20.2686,20.2776,79800.0
2009-11-17 09:55:00,22.67,22.71,22.62,22.68,108200.0,20.2686,20.3044,20.2239,20.2776,108200.0
2009-11-17 10:00:00,22.68,22.72,22.67,22.68,70000.0,20.2776,20.3133,20.2686,20.2776,70000.0
2009-11-17 10:05:00,22.68,22.68,22.63,22.66,74800.0,20.2776,20.2776,20.2329,20.2597,74800.0
2009-11-17 10:10:00,22.66,22.68,22.62,22.66,40800.0,20.2597,20.2776,20.2239,20.2597,40800.0
2009-11-17 10:15:00,22.65,22.68,22.64,22.68,19400.0,20.2507,20.2776,20.2418,20.2776,19400.0
2009-11-17 10:20:00,22.68,22.7,22.68,22.7,19400.0,20.2776,20.2954,20.2776,20.2954,19400.0
2009-11-17 10:25:00,22.69,22.72,22.68,22.69,39200.0,20.2865,20.3133,20.2776,20.2865,39200.0
2009-11-17 10:30:00,22.7,22.7,22.65,22.67,19600.0,20.2954,20.2954,20.2507,20.2686,19600.0
2009-11-17 10:35:00,22.68,22.68,22.67,22.67,10000.0,20.2776,20.2776,20.2686,20.2686,10000.0
2009-11-17 10:40:00,22.66,22.68,22.65,22.66,41600.0,20.2597,20.2776,20.2507,20.2597,41600.0
2009-11-17 10:45:00,22.66,22.66,22.63,22.65,38600.0,20.2597,20.2597,20.2329,20.2507,38600.0
2009-11-17 10:50:00,22.64,22.68,22.61,22.67,35200.0,20.2418,20.2776,20.215,20.2686,35200.0
2009-11-17 10:55:00,22.68,22.68,22.66,22.66,30600.0,20.2776,20.2776,20.2597,20.2597,30600.0
2009-11-17 11:00:00,22.67,22.67,22.63,22.63,13600.0,20.2686,20.2686,20.2329,20.2329,13600.0
2009-11-17 11:05:00,22.63,22.66,22.62,22.66,32800.0,20.2329,20.2597,20.2239,20.2597,32800.0
2009-11-17 11:10:00,22.66,22.67,22.64,22.64,18200.0,20.2597,20.2686,20.2418,20.2418,18200.0
2009-11-17 11:15:00,22.63,22.64,22.61,22.63,23600.0,20.2329,20.2418,20.215,20.2329,23600.0
2009-11-17 11:20:00,22.63,22.66,22.61,22.66,38400.0,20.2329,20.2597,20.215,20.2597,38400.0
2009-11-17 11:25:00,22.66,22.68,22.66,22.67,36000.0,20.2597,20.2776,20.2597,20.2686,36000.0
2009-11-17 11:30:00,22.68,22.7,22.67,22.69,9800.0,20.2776,20.2954,20.2686,20.2865,9800.0
2009-11-17 11:35:00,22.7,22.74,22.69,22.73,40800.0,20.2954,20.3312,20.2865,20.3223,40800.0
2009-11-17 11:40:00,22.73,22.73,22.71,22.73,17800.0,20.3223,20.3223,20.3044,20.3223,17800.0
2009-11-17 11:45:00,22.73,22.73,22.71,22.71,10800.0,20.3223,20.3223,20.3044,20.3044,10800.0
2009-11-17 11:50:00,22.71,22.73,22.71,22.73,33400.0,20.3044,20.3223,20.3044,20.3223,33400.0
2009-11-17 11:55:00,22.72,22.73,22.72,22.72,19200.0,20.3133,20.3223,20.3133,20.3133,19200.0
2009-11-17 12:00:00,22.72,22.72,22.7,22.7,10600.0,20.3133,20.3133,20.2954,20.2954,10600.0
2009-11-17 12:05:00,22.7,22.72,22.7,22.71,6200.0,20.2954,20.3133,20.2954,20.3044,6200.0
2009-11-17 12:10:00,22.73,22.75,22.72,22.74,13600.0,20.3223,20.3401,20.3133,20.3312,13600.0
2009-11-17 12:15:00,22.74,22.74,22.72,22.72,18000.0,20.3312,20.3312,20.3133,20.3133,18000.0
2009-11-17 12:20:00,22.72,22.75,22.7,22.74,40200.0,20.3133,20.3401,20.2954,20.3312,40200.0
2009-11-17 12:25:00,22.73,22.74,22.71,22.72,8000.0,20.3223,20.3312,20.3044,20.3133,8000.0
2009-11-17 12:30:00,22.72,22.75,22.71,22.75,35200.0,20.3133,20.3401,20.3044,20.3401,35200.0
2009-11-17 12:35:00,22.75,22.75,22.74,22.74,19600.0,20.3401,20.3401,20.3312,20.3312,19600.0
2009-11-17 12:40:00,22.74,22.74,22.72,22.72,15800.0,20.3312,20.3312,20.3133,20.3133,15800.0
2009-11-17 12:45:00,22.74,22.74,22.7,22.71,64800.0,20.3312,20.3312,20.2954,20.3044,64800.0
2009-11-17 12:50:00,22.71,22.72,22.7,22.72,11800.0,20.3044,20.3133,20.2954,20.3133,11800.0
2009-11-17 12:55:00,22.72,22.74,22.71,22.72,11600.0,20.3133,20.3312,20.3044,20.3133,11600.0
2009-11-17 13:00:00,22.71,22.74,22.71,22.71,40800.0,20.3044,20.3312,20.3044,20.3044,40800.0
2009-11-17 13:05:00,22.71,22.73,22.7,22.73,23800.0,20.3044,20.3223,20.2954,20.3223,23800.0
2009-11-17 13:10:00,22.72,22.75,22.72,22.74,58800.0,20.3133,20.3401,20.3133,20.3312,58800.0
2009-11-17 13:15:00,22.74,22.77,22.74,22.77,37600.0,20.3312,20.358,20.3312,20.358,37600.0
2009-11-17 13:20:00,22.78,22.78,22.75,22.75,16400.0,20.367,20.367,20.3401,20.3401,16400.0
2009-11-17 13:25:00,22.75,22.77,22.75,22.77,21600.0,20.3401,20.358,20.3401,20.358,21600.0
2009-11-17 13:30:00,22.77,22.78,22.76,22.77,19000.0,20.358,20.367,20.3491,20.358,19000.0
2009-11-17 13:35:00,22.77,22.78,22.76,22.77,9000.0,20.358,20.367,20.3491,20.358,9000.0
2009-11-17 13:40:00,22.77,22.8,22.77,22.8,15600.0,20.358,20.3848,20.358,20.3848,15600.0
2009-11-17 13:45:00,22.8,22.83,22.79,22.83,30200.0,20.3848,20.4117,20.3759,20.4117,30200.0
2009-11-17 13:50:00,22.83,22.83,22.81,22.81,18400.0,20.4117,20.4117,20.3938,20.3938,18400.0
2009-11-17 13:55:00,22.82,22.82,22.79,22.8,44400.0,20.4027,20.4027,20.3759,20.3848,44400.0
2009-11-17 14:00:00,22.81,22.81,22.79,22.81,23800.0,20.3938,20.3938,20.3759,20.3938,23800.0
2009-11-17 14:05:00,22.81,22.82,22.79,22.79,43000.0,20.3938,20.4027,20.3759,20.3759,43000.0
2009-11-17 14:10:00,22.79,22.81,22.79,22.8,37600.0,20.3759,20.3938,20.3759,20.3848,37600.0
2009-11-17 14:15:00,22.8,22.83,22.78,22.83,20000.0,20.3848,20.4117,20.367,20.4117,20000.0
2009-11-17 14:20:00,22.83,22.84,22.8,22.81,37600.0,20.4117,20.4206,20.3848,20.3938,37600.0
2009-11-17 14:25:00,22.81,22.84,22.81,22.83,34400.0,20.3938,20.4206,20.3938,20.4117,34400.0
2009-11-17 14:30:00,22.83,22.84,22.83,22.84,17600.0,20.4117,20.4206,20.4117,20.4206,17600.0
2009-11-17 14:35:00,22.84,22.85,22.82,22.83,26800.0,20.4206,20.4296,20.4027,20.4117,26800.0
2009-11-17 14:40:00,22.82,22.85,22.82,22.85,24200.0,20.4027,20.4296,20.4027,20.4296,24200.0
2009-11-17 14:45:00,22.84,22.85,22.83,22.83,31200.0,20.4206,20.4296,20.4117,20.4117,31200.0
2009-11-17 14:50:00,22.83,22.84,22.8,22.84,38000.0,20.4117,20.4206,20.3848,20.4206,38000.0
2009-11-17 14:55:00,22.84,22.85,22.83,22.85,31600.0,20.4206,20.4296,20.4117,20.4296,31600.0
2009-11-17 15:00:00,22.85,22.85,22.84,22.85,41600.0,20.4296,20.4296,20.4206,20.4296,41600.0
2009-11-17 15:05:00,22.85,22.86,22.83,22.85,115200.0,20.4296,20.4385,20.4117,20.4296,115200.0
2009-11-17 15:10:00,22.85,22.87,22.84,22.87,75400.0,20.4296,20.4474,20.4206,20.4474,75400.0
2009-11-17 15:15:00,22.87,22.87,22.85,22.85,42200.0,20.4474,20.4474,20.4296,20.4296,42200.0
2009-11-17 15:20:00,22.85,22.86,22.85,22.85,41600.0,20.4296,20.4385,20.4296,20.4296,41600.0
2009-11-17 15:25:00,22.86,22.88,22.85,22.85,91400.0,20.4385,20.4564,20.4296,20.4296,91400.0
2009-11-17 15:30:00,22.85,22.87,22.85,22.86,44800.0,20.4296,20.4474,20.4296,20.4385,44800.0
2009-11-17 15:35:00,22.86,22.86,22.83,22.84,65000.0,20.4385,20.4385,20.4117,20.4206,65000.0
2009-11-17 15:40:00,22.85,22.86,22.82,22.83,73800.0,20.4296,20.4385,20.4027,20.4117,73800.0
2009-11-17 15:45:00,22.83,22.86,22.83,22.86,110200.0,20.4117,20.4385,20.4117,20.4385,110200.0
2009-11-17 15:50:00,22.85,22.86,22.83,22.83,200800.0,20.4296,20.4385,20.4117,20.4117,200800.0
2009-11-17 15:55:00,22.83,22.86,22.82,22.85,185800.0,20.4117,20.4385,20.4027,20.4296,185800.0
2009-11-18 09:30:00,22.78,22.87,22.77,22.81,153400.0,20.367,20.4474,20.358,20.3938,153400.0
2009-11-18 09:35:00,22.82,22.82,22.73,22.75,72800.0,20.4027,20.4027,20.3223,20.3401,72800.0
2009-11-18 09:40:00,22.75,22.75,22.75,22.75,136200.0,20.3401,20.3401,20.3401,20.3401,136200.0
2009-11-18 09:45:00,22.75,22.75,22.73,22.73,77800.0,20.3401,20.3401,20.3223,20.3223,77800.0
2009-11-18 09:50:00,22.72,22.73,22.63,22.68,73800.0,20.3133,20.3223,20.2329,20.2776,73800.0
2009-11-18 09:55:00,22.68,22.68,22.6,22.6,65000.0,20.2776,20.2776,20.206,20.206,65000.0
2009-11-18 10:00:00,22.6,22.64,22.6,22.6,62400.0,20.206,20.2418,20.206,20.206,62400.0
2009-11-18 10:05:00,22.6,22.67,22.6,22.67,47800.0,20.206,20.2686,20.206,20.2686,47800.0
2009-11-18 10:10:00,22.67,22.67,22.58,22.62,52600.0,20.2686,20.2686,20.1882,20.2239,52600.0
2009-11-18 10:15:00,22.62,22.65,22.62,22.65,46200.0,20.2239,20.2507,20.2239,20.2507,46200.0
2009-11-18 10:20:00,22.65,22.65,22.64,22.64,30200.0,20.2507,20.2507,20.2418,20.2418,30200.0
2009-11-18 10:25:00,22.64,22.65,22.64,22.65,30400.0,20.2418,20.2507,20.2418,20.2507,30400.0
2009-11-18 10:30:00,22.65,22.66,22.64,22.65,35000.0,20.2507,20.2597,20.2418,20.2507,35000.0
2009-11-18 10:35:00,22.65,22.65,22.65,22.65,31400.0,20.2507,20.2507,20.2507,20.2507,31400.0
2009-11-18 10:40:00,22.65,22.71,22.65,22.68,69800.0,20.2507,20.3044,20.2507,20.2776,69800.0
2009-11-18 10:45:00,22.68,22.7,22.64,22.7,42400.0,20.2776,20.2954,20.2418,20.2954,42400.0
2009-11-18 10:50:00,22.7,22.72,22.66,22.68,23200.0,20.2954,20.3133,20.2597,20.2776,23200.0
2009-11-18 10:55:00,22.68,22.7,22.68,22.7,19800.0,20.2776,20.2954,20.2776,20.2954,19800.0
2009-11-18 11:00:00,22.7,22.77,22.7,22.75,37400.0,20.2954,20.358,20.2954,20.3401,37400.0
2009-11-18 11:05:00,22.76,22.76,22.68,22.68,51200.0,20.3491,20.3491,20.2776,20.2776,51200.0
2009-11-18 11:10:00,22.68,22.7,22.68,22.68,22600.0,20.2776,20.2954,20.2776,20.2776,22600.0
2009-11-18 11:15:00,22.68,22.7,22.66,22.69,23600.0,20.2776,20.2954,20.2597,20.2865,23600.0
2009-11-18 11:20:00,22.7,22.71,22.69,22.71,36000.0,20.2954,20.3044,20.2865,20.3044,36000.0
2009-11-18 11:25:00,22.71,22.71,22.69,22.7,48800.0,20.3044,20.3044,20.2865,20.2954,48800.0
2009-11-18 11:30:00,22.68,22.7,22.67,22.68,44600.0,20.2776,20.2954,20.2686,20.2776,44600.0
2009-11-18 11:35:00,22.68,22.7,22.68,22.7,19000.0,20.2776,20.2954,20.2776,20.2954,19000.0
2009-11-18 11:40:00,22.7,22.74,22.7,22.74,32600.0,20.2954,20.3312,20.2954,20.3312,32600.0
2009-11-18 11:45:00,22.74,22.75,22.73,22.75,25200.0,20.3312,20.3401,20.3223,20.3401,25200.0
2009-11-18 11:50:00,22.75,22.75,22.74,22.75,34400.0,20.3401,20.3401,20.3312,20.3401,34400.0
2009-11-18 11:55:00,22.75,22.75,22.75,22.75,18800.0,20.3401,20.3401,20.3401,20.3401,18800.0
2009-11-18 12:00:00,22.75,22.75,22.72,22.73,22400.0,20.3401,20.3401,20.3133,20.3223,22400.0
2009-11-18 12:05:00,22.74,22.75,22.74,22.74,18000.0,20.3312,20.3401,20.3312,20.3312,18000.0
2009-11-18 12:10:00,22.74,22.75,22.73,22.75,25000.0,20.3312,20.3401,20.3223,20.3401,25000.0
2009-11-18 12:15:00,22.75,22.75,22.73,22.74,13000.0,20.3401,20.3401,20.3223,20.3312,13000.0
2009-11-18 12:20:00,22.74,22.75,22.73,22.75,24200.0,20.3312,20.3401,20.3223,20.3401,24200.0
2009-11-18 12:25:00,22.75,22.75,22.72,22.73,17400.0,20.3401,20.3401,20.3133,20.3223,17400.0
2009-11-18 12:30:00,22.73,22.74,22.72,22.74,17600.0,20.3223,20.3312,20.3133,20.3312,17600.0
2009-11-18 12:35:00,22.74,22.75,22.73,22.74,23600.0,20.3312,20.3401,20.3223,20.3312,23600.0
2009-11-18 12:40:00,22.74,22.75,22.74,22.75,20200.0,20.3312,20.3401,20.3312,20.3401,20200.0
2009-11-18 12:45:00,22.69,22.75,22.69,22.73,29000.0,20.2865,20.3401,20.2865,20.3223,29000.0
2009-11-18 12:50:00,22.73,22.73,22.72,22.72,19400.0,20.3223,20.3223,20.3133,20.3133,19400.0
2009-11-18 12:55:00,22.72,22.72,22.68,22.7,29600.0,20.3133,20.3133,20.2776,20.2954,29600.0
2009-11-18 13:00:00,22.7,22.72,22.7,22.72,28200.0,20.2954,20.3133,20.2954,20.3133,28200.0
2009-11-18 13:05:00,22.72,22.73,22.71,22.72,17200.0,20.3133,20.3223,20.3044,20.3133,17200.0
2009-11-18 13:10:00,22.72,22.73,22.7,22.7,35600.0,20.3133,20.3223,20.2954,20.2954,35600.0
2009-11-18 13:15:00,22.7,22.71,22.7,22.7,24600.0,20.2954,20.3044,20.2954,20.2954,24600.0
2009-11-18 13:20:00,22.7,22.71,22.68,22.69,174600.0,20.2954,20.3044,20.2776,20.2865,174600.0
2009-11-18 13:25:00,22.69,22.7,22.67,22.7,46800.0,20.2865,20.2954,20.2686,20.2954,46800.0
2009-11-18 13:30:00,22.7,22.7,22.69,22.69,41000.0,20.2954,20.2954,20.2865,20.2865,41000.0
2009-11-18 13:35:00,22.69,22.7,22.69,22.7,20000.0,20.2865,20.2954,20.2865,20.2954,20000.0
2009-11-18 13:40:00,22.7,22.71,22.69,22.7,60800.0,20.2954,20.3044,20.2865,20.2954,60800.0
2009-11-18 13:45:00,22.7,22.7,22.69,22.7,49200.0,20.2954,20.2954,20.2865,20.2954,49200.0
2009-11-18 13:50:00,22.69,22.7,22.69,22.7,39600.0,20.2865,20.2954,20.2865,20.2954,39600.0
2009-11-18 13:55:00,22.7,22.72,22.7,22.7,44200.0,20.2954,20.3133,20.2954,20.2954,44200.0
2009-11-18 14:00:00,22.7,22.72,22.67,22.67,175800.0,20.2954,20.3133,20.2686,20.2686,175800.0
2009-11-18 14:05:00,22.67,22.69,22.65,22.68,346400.0,20.2686,20.2865,20.2507,20.2776,346400.0
2009-11-18 14:10:00,22.68,22.71,22.68,22.71,63000.0,20.2776,20.3044,20.2776,20.3044,63000.0
2009-11-18 14:15:00,22.71,22.72,22.69,22.7,75600.0,20.3044,20.3133,20.2865,20.2954,75600.0
2009-11-18 14:20:00,22.7,22.71,22.68,22.69,99600.0,20.2954,20.3044,20.2776,20.2865,99600.0
2009-11-18 14:25:00,22.7,22.7,22.68,22.7,66400.0,20.2954,20.2954,20.2776,20.2954,66400.0
2009-11-18 14:30:00,22.7,22.7,22.68,22.7,49800.0,20.2954,20.2954,20.2776,20.2954,49800.0
2009-11-18 14:35:00,22.7,22.7,22.69,22.7,38400.0,20.2954,20.2954,20.2865,20.2954,38400.0
2009-11-18 14:40:00,22.7,22.7,22.66,22.66,117600.0,20.2954,20.2954,20.2597,20.2597,117600.0
2009-11-18 14:45:00,22.66,22.66,22.64,22.65,56800.0,20.2597,20.2597,20.2418,20.2507,56800.0
2009-11-18 14:50:00,22.65,22.66,22.63,22.63,123400.0,20.2507,20.2597,20.2329,20.2329,123400.0
2009-11-18 14:55:00,22.61,22.66,22.61,22.64,72200.0,20.215,20.2597,20.215,20.2418,72200.0
2009-11-18 15:00:00,22.64,22.66,22.63,22.65,69000.0,20.2418,20.2597,20.2329,20.2507,69000.0
2009-11-18 15:05:00,22.65,22.68,22.64,22.67,82600.0,20.2507,20.2776,20.2418,20.2686,82600.0
2009-11-18 15:10:00,22.67,22.67,22.65,22.66,45800.0,20.2686,20.2686,20.2507,20.2597,45800.0
2009-11-18 15:15:00,22.66,22.7,22.66,22.7,103000.0,20.2597,20.2954,20.2597,20.2954,103000.0
2009-11-18 15:20:00,22.7,22.7,22.67,22.69,72200.0,20.2954,20.2954,20.2686,20.2865,72200.0
2009-11-18 15:25:00,22.69,22.71,22.69,22.7,54600.0,20.2865,20.3044,20.2865,20.2954,54600.0
2009-11-18 15:30:00,22.7,22.71,22.68,22.71,92400.0,20.2954,20.3044,20.2776,20.3044,92400.0
2009-11-18 15:35:00,22.71,22.74,22.7,22.73,104200.0,20.3044,20.3312,20.2954,20.3223,104200.0
2009-11-18 15:40:00,22.73,22.75,22.72,22.74,216200.0,20.3223,20.3401,20.3133,20.3312,216200.0
2009-11-18 15:45:00,22.73,22.75,22.72,22.75,237200.0,20.3223,20.3401,20.3133,20.3401,237200.0
2009-11-18 15:50:00,22.75,22.78,22.73,22.77,300000.0,20.3401,20.367,20.3223,20.358,300000.0
2009-11-18 15:55:00,22.77,22.79,22.75,22.78,289400.0,20.358,20.3759,20.3401,20.367,289400.0
2009-11-19 09:30:00,22.5,22.5,22.44,22.49,152200.0,20.1166,20.1166,20.063,20.1077,152200.0
2009-11-19 09:35:00,22.49,22.5,22.38,22.38,82400.0,20.1077,20.1166,20.0093,20.0093,82400.0
2009-11-19 09:40:00,22.38,22.39,22.28,22.28,141000.0,20.0093,20.0183,19.9199,19.9199,141000.0
2009-11-19 09:45:00,22.28,22.28,22.22,22.26,147200.0,19.9199,19.9199,19.8663,19.9021,147200.0
2009-11-19 09:50:00,22.27,22.28,22.05,22.08,187200.0,19.911,19.9199,19.7143,19.7411,187200.0
2009-11-19 09:55:00,22.08,22.15,22.08,22.14,47800.0,19.7411,19.8037,19.7411,19.7948,47800.0
2009-11-19 10:00:00,22.15,22.15,22.09,22.09,124800.0,19.8037,19.8037,19.7501,19.7501,124800.0
2009-11-19 10:05:00,22.1,22.1,22.06,22.07,139400.0,19.759,19.759,19.7232,19.7322,139400.0
2009-11-19 10:10:00,22.09,22.11,22.09,22.1,46800.0,19.7501,19.7679,19.7501,19.759,46800.0
2009-11-19 10:15:00,22.09,22.11,22.02,22.04,55600.0,19.7501,19.7679,19.6875,19.7054,55600.0
2009-11-19 10:20:00,22.04,22.09,22.04,22.08,24200.0,19.7054,19.7501,19.7054,19.7411,24200.0
2009-11-19 10:25:00,22.09,22.14,22.08,22.09,173400.0,19.7501,19.7948,19.7411,19.7501,173400.0
2009-11-19 10:30:00,22.09,22.09,22.05,22.05,43000.0,19.7501,19.7501,19.7143,19.7143,43000.0
2009-11-19 10:35:00,22.05,22.09,22.05,22.07,33200.0,19.7143,19.7501,19.7143,19.7322,33200.0
2009-11-19 10:40:00,22.08,22.08,22.03,22.05,67000.0,19.7411,19.7411,19.6964,19.7143,67000.0
2009-11-19 10:45:00,22.05,22.06,22.03,22.03,58400.0,19.7143,19.7232,19.6964,19.6964,58400.0
2009-11-19 10:50:00,22.04,22.06,22.01,22.06,161600.0,19.7054,19.7232,19.6785,19.7232,161600.0
2009-11-19 10:55:00,22.06,22.06,22.03,22.03,28000.0,19.7232,19.7232,19.6964,19.6964,28000.0
2009-11-19 11:00:00,22.03,22.05,22.02,22.03,39800.0,19.6964,19.7143,19.6875,19.6964,39800.0
2009-11-19 11:05:00,22.03,22.04,22.01,22.03,66600.0,19.6964,19.7054,19.6785,19.6964,66600.0
2009-11-19 11:10:00,22.03,22.05,22.03,22.04,43000.0,19.6964,19.7143,19.6964,19.7054,43000.0
2009-11-19 11:15:00,22.04,22.05,22.03,22.04,33000.0,19.7054,19.7143,19.6964,19.7054,33000.0
2009-11-19 11:20:00,22.04,22.04,22.03,22.03,41800.0,19.7054,19.7054,19.6964,19.6964,41800.0
2009-11-19 11:25:00,22.04,22.05,22.03,22.04,33000.0,19.7054,19.7143,19.6964,19.7054,33000.0
2009-11-19 11:30:00,22.03,22.05,22.03,22.05,36800.0,19.6964,19.7143,19.6964,19.7143,36800.0
2009-11-19 11:35:00,22.05,22.05,22.03,22.03,40800.0,19.7143,19.7143,19.6964,19.6964,40800.0
2009-11-19 11:40:00,22.03,22.05,22.03,22.04,21800.0,19.6964,19.7143,19.6964,19.7054,21800.0
2009-11-19 11:45:00,22.04,22.04,22.0,22.02,38600.0,19.7054,19.7054,19.6696,19.6875,38600.0
2009-11-19 11:50:00,22.02,22.02,22.0,22.0,31600.0,19.6875,19.6875,19.6696,19.6696,31600.0
2009-11-19 11:55:00,22.01,22.04,22.0,22.03,28000.0,19.6785,19.7054,19.6696,19.6964,28000.0
2009-11-19 12:00:00,22.03,22.05,22.03,22.05,38000.0,19.6964,19.7143,19.6964,19.7143,38000.0
2009-11-19 12:05:00,22.05,22.08,22.05,22.08,53200.0,19.7143,19.7411,19.7143,19.7411,53200.0
2009-11-19 12:10:00,22.07,22.09,22.07,22.08,24000.0,19.7322,19.7501,19.7322,19.7411,24000.0
2009-11-19 12:15:00,22.09,22.12,22.09,22.12,25400.0,19.7501,19.7769,19.7501,19.7769,25400.0
2009-11-19 12:20:00,22.11,22.13,22.09,22.1,33400.0,19.7679,19.7858,19.7501,19.759,33400.0
2009-11-19 12:25:00,22.1,22.13,22.1,22.12,23000.0,19.759,19.7858,19.759,19.7769,23000.0
2009-11-19 12:30:00,22.12,22.13,22.11,22.11,51400.0,19.7769,19.7858,19.7679,19.7679,51400.0
2009-11-19 12:35:00,22.11,22.13,22.1,22.11,90600.0,19.7679,19.7858,19.759,19.7679,90600.0
2009-11-19 12:40:00,22.12,22.16,22.11,22.15,137800.0,19.7769,19.8126,19.7679,19.8037,137800.0
2009-11-19 12:45:00,22.15,22.16,22.13,22.13,17000.0,19.8037,19.8126,19.7858,19.7858,17000.0
2009-11-19 12:50:00,22.12,22.12,22.09,22.09,29000.0,19.7769,19.7769,19.7501,19.7501,29000.0
2009-11-19 12:55:00,22.09,22.1,22.09,22.09,13600.0,19.7501,19.759,19.7501,19.7501,13600.0
2009-11-19 13:00:00,22.09,22.11,22.05,22.11,23000.0,19.7501,19.7679,19.7143,19.7679,23000.0
2009-11-19 13:05:00,22.11,22.11,22.09,22.1,34000.0,19.7679,19.7679,19.7501,19.759,34000.0
2009-11-19 13:10:00,22.09,22.1,22.06,22.06,13800.0,19.7501,19.759,19.7232,19.7232,13800.0
2009-11-19 13:15:00,22.05,22.05,22.03,22.03,16000.0,19.7143,19.7143,19.6964,19.6964,16000.0
2009-11-19 13:20:00,22.03,22.04,22.03,22.03,17600.0,19.6964,19.7054,19.6964,19.6964,17600.0
2009-11-19 13:25:00,22.04,22.05,22.03,22.04,16200.0,19.7054,19.7143,19.6964,19.7054,16200.0
2009-11-19 13:30:00,22.04,22.05,22.04,22.05,16400.0,19.7054,19.7143,19.7054,19.7143,16400.0
2009-11-19 13:35:00,22.05,22.1,22.05,22.09,42000.0,19.7143,19.759,19.7143,19.7501,42000.0
2009-11-19 13:40:00,22.09,22.09,22.08,22.09,13400.0,19.7501,19.7501,19.7411,19.7501,13400.0
2009-11-19 13:45:00,22.08,22.09,22.07,22.09,22800.0,19.7411,19.7501,19.7322,19.7501,22800.0
2009-11-19 13:50:00,22.09,22.1,22.09,22.1,15400.0,19.7501,19.759,19.7501,19.759,15400.0
2009-11-19 13:55:00,22.1,22.1,22.05,22.06,45600.0,19.759,19.759,19.7143,19.7232,45600.0
2009-11-19 14:00:00,22.06,22.06,22.05,22.06,83200.0,19.7232,19.7232,19.7143,19.7232,83200.0
2009-11-19 14:05:00,22.06,22.06,22.02,22.02,44800.0,19.7232,19.7232,19.6875,19.6875,44800.0
2009-11-19 14:10:00,22.02,22.03,22.0,22.0,61800.0,19.6875,19.6964,19.6696,19.6696,61800.0
2009-11-19 14:15:00,22.01,22.01,22.0,22.0,38200.0,19.6785,19.6785,19.6696,19.6696,38200.0
2009-11-19 14:20:00,22.0,22.0,21.99,22.0,74000.0,19.6696,19.6696,19.6607,19.6696,74000.0
2009-11-19 14:25:00,22.0,22.0,21.98,21.98,69200.0,19.6696,19.6696,19.6517,19.6517,69200.0
2009-11-19 14:30:00,21.99,22.0,21.98,21.99,51000.0,19.6607,19.6696,19.6517,19.6607,51000.0
2009-11-19 14:35:00,21.99,21.99,21.96,21.97,68000.0,19.6607,19.6607,19.6338,19.6428,68000.0
2009-11-19 14:40:00,21.96,21.99,21.96,21.99,60600.0,19.6338,19.6607,19.6338,19.6607,60600.0
2009-11-19 14:45:00,21.98,21.99,21.93,21.94,178000.0,19.6517,19.6607,19.607,19.6159,178000.0
2009-11-19 14:50:00,21.94,21.97,21.93,21.96,102600.0,19.6159,19.6428,19.607,19.6338,102600.0
2009-11-19 14:55:00,21.95,21.99,21.95,21.99,98000.0,19.6249,19.6607,19.6249,19.6607,98000.0
2009-11-19 15:00:00,21.99,22.0,21.95,21.96,142600.0,19.6607,19.6696,19.6249,19.6338,142600.0
2009-11-19 15:05:00,21.95,21.97,21.93,21.97,56800.0,19.6249,19.6428,19.607,19.6428,56800.0
2009-11-19 15:10:00,21.97,21.97,21.94,21.96,61000.0,19.6428,19.6428,19.6159,19.6338,61000.0
2009-11-19 15:15:00,21.95,21.99,21.94,21.98,54400.0,19.6249,19.6607,19.6159,19.6517,54400.0
2009-11-19 15:20:00,21.98,21.99,21.97,21.99,60800.0,19.6517,19.6607,19.6428,19.6607,60800.0
2009-11-19 15:25:00,21.99,21.99,21.94,21.96,77000.0,19.6607,19.6607,19.6159,19.6338,77000.0
2009-11-19 15:30:00,21.96,22.0,21.95,22.0,170000.0,19.6338,19.6696,19.6249,19.6696,170000.0
2009-11-19 15:35:00,22.0,22.04,21.99,22.04,102000.0,19.6696,19.7054,19.6607,19.7054,102000.0
2009-11-19 15:40:00,22.04,22.11,22.04,22.11,193200.0,19.7054,19.7679,19.7054,19.7679,193200.0
2009-11-19 15:45:00,22.11,22.11,22.09,22.11,147000.0,19.7679,19.7679,19.7501,19.7679,147000.0
2009-11-19 15:50:00,22.11,22.13,22.08,22.08,297800.0,19.7679,19.7858,19.7411,19.7411,297800.0
2009-11-19 15:55:00,22.08,22.09,22.05,22.08,352800.0,19.7411,19.7501,19.7143,19.7411,352800.0
2009-11-20 09:30:00,21.87,21.96,21.75,21.86,758600.0,19.5534,19.6338,19.4461,19.5444,758600.0
2009-11-20 09:35:00,21.88,22.07,21.86,22.06,105200.0,19.5623,19.7322,19.5444,19.7232,105200.0
2009-11-20 09:40:00,22.05,22.06,21.97,21.97,43200.0,19.7143,19.7232,19.6428,19.6428,43200.0
2009-11-20 09:45:00,21.98,21.99,21.86,21.86,83400.0,19.6517,19.6607,19.5444,19.5444,83400.0
2009-11-20 09:50:00,21.86,21.88,21.79,21.79,94200.0,19.5444,19.5623,19.4818,19.4818,94200.0
2009-11-20 09:55:00,21.8,21.82,21.74,21.8,88600.0,19.4908,19.5087,19.4371,19.4908,88600.0
2009-11-20 10:00:00,21.79,21.8,21.7,21.77,121000.0,19.4818,19.4908,19.4014,19.464,121000.0
2009-11-20 10:05:00,21.77,21.79,21.73,21.77,38200.0,19.464,19.4818,19.4282,19.464,38200.0
2009-11-20 10:10:00,21.78,21.86,21.77,21.86,24200.0,19.4729,19.5444,19.464,19.5444,24200.0
2009-11-20 10:15:00,21.87,21.88,21.83,21.85,50600.0,19.5534,19.5623,19.5176,19.5355,50600.0
2009-11-20 10:20:00,21.85,21.86,21.8,21.82,46600.0,19.5355,19.5444,19.4908,19.5087,46600.0
2009-11-20 10:25:00,21.83,21.83,21.79,21.81,33600.0,19.5176,19.5176,19.4818,19.4997,33600.0
2009-11-20 10:30:00,21.81,21.82,21.78,21.78,26200.0,19.4997,19.5087,19.4729,19.4729,26200.0
2009-11-20 10:35:00,21.78,21.78,21.74,21.75,44200.0,19.4729,19.4729,19.4371,19.4461,44200.0
2009-11-20 10:40:00,21.75,21.75,21.7,21.71,50200.0,19.4461,19.4461,19.4014,19.4103,50200.0
2009-11-20 10:45:00,21.72,21.75,21.72,21.75,67200.0,19.4193,19.4461,19.4193,19.4461,67200.0
2009-11-20 10:50:00,21.74,21.79,21.74,21.75,79000.0,19.4371,19.4818,19.4371,19.4461,79000.0
2009-11-20 10:55:00,21.77,21.77,21.74,21.74,21400.0,19.464,19.464,19.4371,19.4371,21400.0
2009-11-20 11:00:00,21.75,21.8,21.75,21.8,66600.0,19.4461,19.4908,19.4461,19.4908,66600.0
2009-11-20 11:05:00,21.8,21.81,21.77,21.79,70600.0,19.4908,19.4997,19.464,19.4818,70600.0
2009-11-20 11:10:00,21.79,21.79,21.77,21.78,35200.0,19.4818,19.4818,19.464,19.4729,35200.0
2009-11-20 11:15:00,21.78,21.78,21.74,21.75,68600.0,19.4729,19.4729,19.4371,19.4461,68600.0
2009-11-20 11:20:00,21.75,21.75,21.74,21.75,24400.0,19.4461,19.4461,19.4371,19.4461,24400.0
2009-11-20 11:25:00,21.75,21.75,21.74,21.74,11600.0,19.4461,19.4461,19.4371,19.4371,11600.0
2009-11-20 11:30:00,21.75,21.75,21.74,21.75,53000.0,19.4461,19.4461,19.4371,19.4461,53000.0
2009-11-20 11:35:00,21.75,21.75,21.72,21.73,39600.0,19.4461,19.4461,19.4193,19.4282,39600.0
2009-11-20 11:40:00,21.73,21.77,21.72,21.76,68800.0,19.4282,19.464,19.4193,19.455,68800.0
2009-11-20 11:45:00,21.76,21.78,21.75,21.75,48600.0,19.455,19.4729,19.4461,19.4461,48600.0
2009-11-20 11:50:00,21.75,21.75,21.73,21.74,60200.0,19.4461,19.4461,19.4282,19.4371,60200.0
2009-11-20 11:55:00,21.74,21.75,21.72,21.72,24400.0,19.4371,19.4461,19.4193,19.4193,24400.0
2009-11-20 12:00:00,21.73,21.74,21.72,21.74,36600.0,19.4282,19.4371,19.4193,19.4371,36600.0
2009-11-20 12:05:00,21.74,21.75,21.73,21.74,27600.0,19.4371,19.4461,19.4282,19.4371,27600.0
2009-11-20 12:10:00,21.75,21.75,21.74,21.75,22600.0,19.4461,19.4461,19.4371,19.4461,22600.0
2009-11-20 12:15:00,21.75,21.75,21.74,21.75,14800.0,19.4461,19.4461,19.4371,19.4461,14800.0
2009-11-20 12:20:00,21.75,21.75,21.74,21.75,22200.0,19.4461,19.4461,19.4371,19.4461,22200.0
2009-11-20 12:25:00,21.75,21.75,21.74,21.75,24600.0,19.4461,19.4461,19.4371,19.4461,24600.0
2009-11-20 12:30:00,21.75,21.75,21.73,21.73,32800.0,19.4461,19.4461,19.4282,19.4282,32800.0
2009-11-20 12:35:00,21.73,21.74,21.73,21.74,7000.0,19.4282,19.4371,19.4282,19.4371,7000.0
2009-11-20 12:40:00,21.74,21.74,21.71,21.74,44200.0,19.4371,19.4371,19.4103,19.4371,44200.0
2009-11-20 12:45:00,21.74,21.75,21.73,21.75,20800.0,19.4371,19.4461,19.4282,19.4461,20800.0
2009-11-20 12:50:00,21.75,21.75,21.71,21.71,35600.0,19.4461,19.4461,19.4103,19.4103,35600.0
2009-11-20 12:55:00,21.72,21.73,21.71,21.72,14000.0,19.4193,19.4282,19.4103,19.4193,14000.0
2009-11-20 13:00:00,21.72,21.75,21.72,21.75,42600.0,19.4193,19.4461,19.4193,19.4461,42600.0
2009-11-20 13:05:00,21.75,21.75,21.73,21.75,43200.0,19.4461,19.4461,19.4282,19.4461,43200.0
2009-11-20 13:10:00,21.75,21.75,21.75,21.75,10400.0,19.4461,19.4461,19.4461,19.4461,10400.0
2009-11-20 13:15:00,21.75,21.75,21.74,21.75,9200.0,19.4461,19.4461,19.4371,19.4461,9200.0
2009-11-20 13:20:00,21.74,21.74,21.72,21.74,25800.0,19.4371,19.4371,19.4193,19.4371,25800.0
2009-11-20 13:25:00,21.73,21.73,21.71,21.71,29800.0,19.4282,19.4282,19.4103,19.4103,29800.0
2009-11-20 13:30:00,21.72,21.72,21.69,21.7,33400.0,19.4193,19.4193,19.3924,19.4014,33400.0
2009-11-20 13:35:00,21.69,21.73,21.69,21.73,38400.0,19.3924,19.4282,19.3924,19.4282,38400.0
2009-11-20 13:40:00,21.73,21.75,21.72,21.75,48200.0,19.4282,19.4461,19.4193,19.4461,48200.0
2009-11-20 13:45:00,21.75,21.8,21.75,21.79,61800.0,19.4461,19.4908,19.4461,19.4818,61800.0
2009-11-20 13:50:00,21.79,21.79,21.77,21.79,125200.0,19.4818,19.4818,19.464,19.4818,125200.0
2009-11-20 13:55:00,21.79,21.8,21.78,21.79,103400.0,19.4818,19.4908,19.4729,19.4818,103400.0
2009-11-20 14:00:00,21.79,21.8,21.79,21.8,20400.0,19.4818,19.4908,19.4818,19.4908,20400.0
2009-11-20 14:05:00,21.8,21.8,21.79,21.8,47800.0,19.4908,19.4908,19.4818,19.4908,47800.0
2009-11-20 14:10:00,21.8,21.83,21.8,21.81,76400.0,19.4908,19.5176,19.4908,19.4997,76400.0
2009-11-20 14:15:00,21.8,21.83,21.8,21.83,109600.0,19.4908,19.5176,19.4908,19.5176,109600.0
2009-11-20 14:20:00,21.83,21.84,21.82,21.83,65400.0,19.5176,19.5265,19.5087,19.5176,65400.0
2009-11-20 14:25:00,21.83,21.84,21.81,21.83,52400.0,19.5176,19.5265,19.4997,19.5176,52400.0
2009-11-20 14:30:00,21.83,21.83,21.82,21.82,39200.0,19.5176,19.5176,19.5087,19.5087,39200.0
2009-11-20 14:35:00,21.82,21.85,21.82,21.82,100400.0,19.5087,19.5355,19.5087,19.5087,100400.0
2009-11-20 14:40:00,21.83,21.84,21.81,21.81,71600.0,19.5176,19.5265,19.4997,19.4997,71600.0
2009-11-20 14:45:00,21.81,21.82,21.8,21.82,52000.0,19.4997,19.5087,19.4908,19.5087,52000.0
2009-11-20 14:50:00,21.83,21.83,21.8,21.81,39000.0,19.5176,19.5176,19.4908,19.4997,39000.0
2009-11-20 14:55:00,21.81,21.82,21.79,21.8,34400.0,19.4997,19.5087,19.4818,19.4908,34400.0
2009-11-20 15:00:00,21.8,21.81,21.78,21.81,66400.0,19.4908,19.4997,19.4729,19.4997,66400.0
2009-11-20 15:05:00,21.81,21.82,21.8,21.82,37800.0,19.4997,19.5087,19.4908,19.5087,37800.0
2009-11-20 15:10:00,21.82,21.83,21.81,21.83,77000.0,19.5087,19.5176,19.4997,19.5176,77000.0
2009-11-20 15:15:00,21.83,21.83,21.8,21.8,115400.0,19.5176,19.5176,19.4908,19.4908,115400.0
2009-11-20 15:20:00,21.8,21.85,21.8,21.85,119600.0,19.4908,19.5355,19.4908,19.5355,119600.0
2009-11-20 15:25:00,21.85,21.85,21.84,21.85,118200.0,19.5355,19.5355,19.5265,19.5355,118200.0
2009-11-20 15:30:00,21.85,21.88,21.85,21.87,106000.0,19.5355,19.5623,19.5355,19.5534,106000.0
2009-11-20 15:35:00,21.87,21.9,21.85,21.85,109200.0,19.5534,19.5802,19.5355,19.5355,109200.0
2009-11-20 15:40:00,21.84,21.86,21.84,21.85,83800.0,19.5265,19.5444,19.5265,19.5355,83800.0
2009-11-20 15:45:00,21.85,21.87,21.85,21.85,103000.0,19.5355,19.5534,19.5355,19.5355,103000.0
2009-11-20 15:50:00,21.85,21.85,21.83,21.84,176400.0,19.5355,19.5355,19.5176,19.5265,176400.0
2009-11-20 15:55:00,21.84,21.86,21.84,21.84,255000.0,19.5265,19.5444,19.5265,19.5265,255000.0
2009-11-23 09:30:00,22.01,22.1,22.0,22.1,160600.0,19.6785,19.759,19.6696,19.759,160600.0
2009-11-23 09:35:00,22.11,22.23,22.1,22.21,100600.0,19.7679,19.8752,19.759,19.8573,100600.0
2009-11-23 09:40:00,22.21,22.34,22.2,22.32,117200.0,19.8573,19.9736,19.8484,19.9557,117200.0
2009-11-23 09:45:00,22.32,22.38,22.32,22.36,148400.0,19.9557,20.0093,19.9557,19.9915,148400.0
2009-11-23 09:50:00,22.36,22.39,22.31,22.35,136400.0,19.9915,20.0183,19.9468,19.9825,136400.0
2009-11-23 09:55:00,22.34,22.4,22.33,22.38,121400.0,19.9736,20.0272,19.9646,20.0093,121400.0
2009-11-23 10:00:00,22.39,22.45,22.35,22.42,177200.0,20.0183,20.0719,19.9825,20.0451,177200.0
2009-11-23 10:05:00,22.42,22.46,22.4,22.41,102000.0,20.0451,20.0809,20.0272,20.0362,102000.0
2009-11-23 10:10:00,22.4,22.47,22.39,22.47,72200.0,20.0272,20.0898,20.0183,20.0898,72200.0
2009-11-23 10:15:00,22.46,22.5,22.46,22.49,91400.0,20.0809,20.1166,20.0809,20.1077,91400.0
2009-11-23 10:20:00,22.49,22.5,22.47,22.49,67000.0,20.1077,20.1166,20.0898,20.1077,67000.0
2009-11-23 10:25:00,22.49,22.5,22.48,22.5,41600.0,20.1077,20.1166,20.0987,20.1166,41600.0
2009-11-23 10:30:00,22.5,22.54,22.5,22.54,76200.0,20.1166,20.1524,20.1166,20.1524,76200.0
2009-11-23 10:35:00,22.54,22.55,22.53,22.54,84200.0,20.1524,20.1613,20.1434,20.1524,84200.0
2009-11-23 10:40:00,22.54,22.55,22.51,22.51,55600.0,20.1524,20.1613,20.1256,20.1256,55600.0
2009-11-23 10:45:00,22.52,22.52,22.5,22.5,73800.0,20.1345,20.1345,20.1166,20.1166,73800.0
2009-11-23 10:50:00,22.5,22.51,22.46,22.46,74000.0,20.1166,20.1256,20.0809,20.0809,74000.0
2009-11-23 10:55:00,22.46,22.46,22.42,22.42,104000.0,20.0809,20.0809,20.0451,20.0451,104000.0
2009-11-23 11:00:00,22.43,22.44,22.39,22.39,47600.0,20.054,20.063,20.0183,20.0183,47600.0
2009-11-23 11:05:00,22.39,22.4,22.39,22.4,77400.0,20.0183,20.0272,20.0183,20.0272,77400.0
2009-11-23 11:10:00,22.4,22.4,22.36,22.38,57600.0,20.0272,20.0272,19.9915,20.0093,57600.0
2009-11-23 11:15:00,22.38,22.38,22.34,22.36,50000.0,20.0093,20.0093,19.9736,19.9915,50000.0
2009-11-23 11:20:00,22.36,22.4,22.35,22.39,40000.0,19.9915,20.0272,19.9825,20.0183,40000.0
2009-11-23 11:25:00,22.39,22.39,22.35,22.35,34000.0,20.0183,20.0183,19.9825,19.9825,34000.0
2009-11-23 11:30:00,22.35,22.39,22.35,22.39,19600.0,19.9825,20.0183,19.9825,20.0183,19600.0
2009-11-23 11:35:00,22.39,22.41,22.36,22.36,62400.0,20.0183,20.0362,19.9915,19.9915,62400.0
2009-11-23 11:40:00,22.37,22.38,22.36,22.37,34400.0,20.0004,20.0093,19.9915,20.0004,34400.0
2009-11-23 11:45:00,22.37,22.38,22.36,22.38,20600.0,20.0004,20.0093,19.9915,20.0093,20600.0
2009-11-23 11:50:00,22.38,22.38,22.36,22.38,36000.0,20.0093,20.0093,19.9915,20.0093,36000.0
2009-11-23 11:55:00,22.38,22.38,22.36,22.36,25000.0,20.0093,20.0093,19.9915,19.9915,25000.0
2009-11-23 12:00:00,22.36,22.36,22.32,22.33,125800.0,19.9915,19.9915,19.9557,19.9646,125800.0
2009-11-23 12:05:00,22.33,22.34,22.33,22.34,19000.0,19.9646,19.9736,19.9646,19.9736,19000.0
2009-11-23 12:10:00,22.34,22.35,22.3,22.31,60400.0,19.9736,19.9825,19.9378,19.9468,60400.0
2009-11-23 12:15:00,22.3,22.31,22.3,22.31,36200.0,19.9378,19.9468,19.9378,19.9468,36200.0
2009-11-23 12:20:00,22.31,22.32,22.3,22.3,64800.0,19.9468,19.9557,19.9378,19.9378,64800.0
2009-11-23 12:25:00,22.3,22.3,22.29,22.3,16600.0,19.9378,19.9378,19.9289,19.9378,16600.0
2009-11-23 12:30:00,22.29,22.29,22.25,22.28,70000.0,19.9289,19.9289,19.8931,19.9199,70000.0
2009-11-23 12:35:00,22.28,22.3,22.25,22.25,130200.0,19.9199,19.9378,19.8931,19.8931,130200.0
2009-11-23 12:40:00,22.25,22.25,22.24,22.25,34000.0,19.8931,19.8931,19.8842,19.8931,34000.0
2009-11-23 12:45:00,22.25,22.25,22.23,22.23,87600.0,19.8931,19.8931,19.8752,19.8752,87600.0
2009-11-23 12:50:00,22.23,22.25,22.23,22.25,19600.0,19.8752,19.8931,19.8752,19.8931,19600.0
2009-11-23 12:55:00,22.25,22.25,22.25,22.25,57400.0,19.8931,19.8931,19.8931,19.8931,57400.0
2009-11-23 13:00:00,22.25,22.25,22.23,22.25,33200.0,19.8931,19.8931,19.8752,19.8931,33200.0
2009-11-23 13:05:00,22.25,22.25,22.21,22.21,74200.0,19.8931,19.8931,19.8573,19.8573,74200.0
2009-11-23 13:10:00,22.22,22.22,22.19,22.2,46000.0,19.8663,19.8663,19.8395,19.8484,46000.0
2009-11-23 13:15:00,22.2,22.2,22.17,22.2,83400.0,19.8484,19.8484,19.8216,19.8484,83400.0
2009-11-23 13:20:00,22.2,22.22,22.18,22.21,66800.0,19.8484,19.8663,19.8305,19.8573,66800.0
2009-11-23 13:25:00,22.21,22.21,22.16,22.16,93600.0,19.8573,19.8573,19.8126,19.8126,93600.0
2009-11-23 13:30:00,22.17,22.18,22.15,22.16,81000.0,19.8216,19.8305,19.8037,19.8126,81000.0
2009-11-23 13:35:00,22.17,22.22,22.16,22.21,57000.0,19.8216,19.8663,19.8126,19.8573,57000.0
2009-11-23 13:40:00,22.2,22.22,22.18,22.18,71800.0,19.8484,19.8663,19.8305,19.8305,71800.0
2009-11-23 13:45:00,22.18,22.2,22.18,22.18,38400.0,19.8305,19.8484,19.8305,19.8305,38400.0
2009-11-23 13:50:00,22.18,22.2,22.17,22.18,51800.0,19.8305,19.8484,19.8216,19.8305,51800.0
2009-11-23 13:55:00,22.18,22.18,22.16,22.18,50200.0,19.8305,19.8305,19.8126,19.8305,50200.0
2009-11-23 14:00:00,22.18,22.18,22.16,22.16,62800.0,19.8305,19.8305,19.8126,19.8126,62800.0
2009-11-23 14:05:00,22.16,22.18,22.16,22.16,49000.0,19.8126,19.8305,19.8126,19.8126,49000.0
2009-11-23 14:10:00,22.16,22.16,22.12,22.12,60800.0,19.8126,19.8126,19.7769,19.7769,60800.0
2009-11-23 14:15:00,22.11,22.13,22.1,22.11,152400.0,19.7679,19.7858,19.759,19.7679,152400.0
2009-11-23 14:20:00,22.11,22.16,22.1,22.16,63800.0,19.7679,19.8126,19.759,19.8126,63800.0
2009-11-23 14:25:00,22.16,22.16,22.14,22.16,74400.0,19.8126,19.8126,19.7948,19.8126,74400.0
2009-11-23 14:30:00,22.16,22.17,22.15,22.17,59800.0,19.8126,19.8216,19.8037,19.8216,59800.0
2009-11-23 14:35:00,22.17,22.18,22.14,22.16,128600.0,19.8216,19.8305,19.7948,19.8126,128600.0
2009-11-23 14:40:00,22.15,22.17,22.14,22.17,50000.0,19.8037,19.8216,19.7948,19.8216,50000.0
2009-11-23 14:45:00,22.17,22.19,22.17,22.18,33000.0,19.8216,19.8395,19.8216,19.8305,33000.0
2009-11-23 14:50:00,22.18,22.18,22.18,22.18,48000.0,19.8305,19.8305,19.8305,19.8305,48000.0
2009-11-23 14:55:00,22.18,22.22,22.18,22.22,57400.0,19.8305,19.8663,19.8305,19.8663,57400.0
2009-11-23 15:00:00,22.22,22.25,22.21,22.25,90600.0,19.8663,19.8931,19.8573,19.8931,90600.0
2009-11-23 15:05:00,22.25,22.27,22.22,22.25,125000.0,19.8931,19.911,19.8663,19.8931,125000.0
2009-11-23 15:10:00,22.24,22.28,22.24,22.28,78000.0,19.8842,19.9199,19.8842,19.9199,78000.0
2009-11-23 15:15:00,22.27,22.3,22.27,22.29,100400.0,19.911,19.9378,19.911,19.9289,100400.0
2009-11-23 15:20:00,22.29,22.3,22.27,22.28,111200.0,19.9289,19.9378,19.911,19.9199,111200.0
2009-11-23 15:25:00,22.27,22.29,22.25,22.28,116800.0,19.911,19.9289,19.8931,19.9199,116800.0
2009-11-23 15:30:00,22.28,22.28,22.25,22.25,73800.0,19.9199,19.9199,19.8931,19.8931,73800.0
2009-11-23 15:35:00,22.24,22.25,22.22,22.25,113000.0,19.8842,19.8931,19.8663,19.8931,113000.0
2009-11-23 15:40:00,22.25,22.27,22.25,22.25,92400.0,19.8931,19.911,19.8931,19.8931,92400.0
2009-11-23 15:45:00,22.25,22.27,22.23,22.26,105400.0,19.8931,19.911,19.8752,19.9021,105400.0
2009-11-23 15:50:00,22.27,22.3,22.27,22.3,186200.0,19.911,19.9378,19.911,19.9378,186200.0
2009-11-23 15:55:00,22.3,22.31,22.29,22.31,270400.0,19.9378,19.9468,19.9289,19.9468,270400.0
2009-11-24 09:30:00,22.33,22.37,22.33,22.35,101400.0,19.9646,20.0004,19.9646,19.9825,101400.0
2009-11-24 09:35:00,22.35,22.37,22.33,22.36,61200.0,19.9825,20.0004,19.9646,19.9915,61200.0
2009-11-24 09:40:00,22.36,22.4,22.34,22.35,95200.0,19.9915,20.0272,19.9736,19.9825,95200.0
2009-11-24 09:45:00,22.34,22.36,22.32,22.35,83800.0,19.9736,19.9915,19.9557,19.9825,83800.0
2009-11-24 09:50:00,22.35,22.35,22.24,22.25,107200.0,19.9825,19.9825,19.8842,19.8931,107200.0
2009-11-24 09:55:00,22.24,22.27,22.22,22.24,130000.0,19.8842,19.911,19.8663,19.8842,130000.0
2009-11-24 10:00:00,22.23,22.33,22.23,22.28,161800.0,19.8752,19.9646,19.8752,19.9199,161800.0
2009-11-24 10:05:00,22.28,22.3,22.22,22.25,88800.0,19.9199,19.9378,19.8663,19.8931,88800.0
2009-11-24 10:10:00,22.25,22.27,22.2,22.25,73400.0,19.8931,19.911,19.8484,19.8931,73400.0
2009-11-24 10:15:00,22.25,22.28,22.25,22.26,73000.0,19.8931,19.9199,19.8931,19.9021,73000.0
2009-11-24 10:20:00,22.27,22.3,22.26,22.3,30800.0,19.911,19.9378,19.9021,19.9378,30800.0
2009-11-24 10:25:00,22.29,22.29,22.25,22.26,21600.0,19.9289,19.9289,19.8931,19.9021,21600.0
2009-11-24 10:30:00,22.25,22.27,22.24,22.25,42200.0,19.8931,19.911,19.8842,19.8931,42200.0
2009-11-24 10:35:00,22.25,22.28,22.23,22.27,31800.0,19.8931,19.9199,19.8752,19.911,31800.0
2009-11-24 10:40:00,22.26,22.28,22.24,22.25,99400.0,19.9021,19.9199,19.8842,19.8931,99400.0
2009-11-24 10:45:00,22.25,22.26,22.24,22.25,143000.0,19.8931,19.9021,19.8842,19.8931,143000.0
2009-11-24 10:50:00,22.25,22.26,22.23,22.25,39400.0,19.8931,19.9021,19.8752,19.8931,39400.0
2009-11-24 10:55:00,22.24,22.25,22.2,22.2,68400.0,19.8842,19.8931,19.8484,19.8484,68400.0
2009-11-24 11:00:00,22.2,22.23,22.2,22.2,18400.0,19.8484,19.8752,19.8484,19.8484,18400.0
2009-11-24 11:05:00,22.2,22.21,22.17,22.18,67800.0,19.8484,19.8573,19.8216,19.8305,67800.0
2009-11-24 11:10:00,22.19,22.2,22.15,22.15,65600.0,19.8395,19.8484,19.8037,19.8037,65600.0
2009-11-24 11:15:00,22.16,22.18,22.15,22.16,40000.0,19.8126,19.8305,19.8037,19.8126,40000.0
2009-11-24 11:20:00,22.16,22.17,22.14,22.15,28400.0,19.8126,19.8216,19.7948,19.8037,28400.0
2009-11-24 11:25:00,22.15,22.18,22.13,22.16,37800.0,19.8037,19.8305,19.7858,19.8126,37800.0
2009-11-24 11:30:00,22.16,22.16,22.13,22.14,39400.0,19.8126,19.8126,19.7858,19.7948,39400.0
2009-11-24 11:35:00,22.13,22.17,22.13,22.14,41400.0,19.7858,19.8216,19.7858,19.7948,41400.0
2009-11-24 11:40:00,22.15,22.15,22.14,22.15,18600.0,19.8037,19.8037,19.7948,19.8037,18600.0
2009-11-24 11:45:00,22.15,22.15,22.14,22.15,12600.0,19.8037,19.8037,19.7948,19.8037,12600.0
2009-11-24 11:50:00,22.15,22.18,22.15,22.18,41200.0,19.8037,19.8305,19.8037,19.8305,41200.0
2009-11-24 11:55:00,22.18,22.18,22.17,22.18,47400.0,19.8305,19.8305,19.8216,19.8305,47400.0
2009-11-24 12:00:00,22.18,22.18,22.15,22.17,77200.0,19.8305,19.8305,19.8037,19.8216,77200.0
2009-11-24 12:05:00,22.17,22.18,22.16,22.16,34800.0,19.8216,19.8305,19.8126,19.8126,34800.0
2009-11-24 12:10:00,22.17,22.18,22.17,22.18,25000.0,19.8216,19.8305,19.8216,19.8305,25000.0
2009-11-24 12:15:00,22.17,22.18,22.17,22.17,36200.0,19.8216,19.8305,19.8216,19.8216,36200.0
2009-11-24 12:20:00,22.17,22.18,22.17,22.18,21000.0,19.8216,19.8305,19.8216,19.8305,21000.0
2009-11-24 12:25:00,22.18,22.18,22.17,22.17,12000.0,19.8305,19.8305,19.8216,19.8216,12000.0
2009-11-24 12:30:00,22.17,22.19,22.17,22.18,23000.0,19.8216,19.8395,19.8216,19.8305,23000.0
2009-11-24 12:35:00,22.18,22.21,22.18,22.18,38800.0,19.8305,19.8573,19.8305,19.8305,38800.0
2009-11-24 12:40:00,22.18,22.18,22.15,22.16,29400.0,19.8305,19.8305,19.8037,19.8126,29400.0
2009-11-24 12:45:00,22.16,22.18,22.16,22.18,23400.0,19.8126,19.8305,19.8126,19.8305,23400.0
2009-11-24 12:50:00,22.18,22.18,22.15,22.15,17400.0,19.8305,19.8305,19.8037,19.8037,17400.0
2009-11-24 12:55:00,22.15,22.16,22.14,22.16,25800.0,19.8037,19.8126,19.7948,19.8126,25800.0
2009-11-24 13:00:00,22.16,22.22,22.16,22.2,181200.0,19.8126,19.8663,19.8126,19.8484,181200.0
2009-11-24 13:05:00,22.19,22.23,22.19,22.23,13600.0,19.8395,19.8752,19.8395,19.8752,13600.0
2009-11-24 13:10:00,22.23,22.24,22.22,22.23,35400.0,19.8752,19.8842,19.8663,19.8752,35400.0
2009-11-24 13:15:00,22.23,22.23,22.22,22.23,12600.0,19.8752,19.8752,19.8663,19.8752,12600.0
2009-11-24 13:20:00,22.23,22.23,22.21,22.22,36400.0,19.8752,19.8752,19.8573,19.8663,36400.0
2009-11-24 13:25:00,22.22,22.22,22.2,22.2,5600.0,19.8663,19.8663,19.8484,19.8484,5600.0
2009-11-24 13:30:00,22.2,22.2,22.19,22.2,11400.0,19.8484,19.8484,19.8395,19.8484,11400.0
2009-11-24 13:35:00,22.2,22.24,22.19,22.23,88000.0,19.8484,19.8842,19.8395,19.8752,88000.0
2009-11-24 13:40:00,22.22,22.23,22.22,22.22,24400.0,19.8663,19.8752,19.8663,19.8663,24400.0
2009-11-24 13:45:00,22.23,22.24,22.22,22.23,18000.0,19.8752,19.8842,19.8663,19.8752,18000.0
2009-11-24 13:50:00,22.22,22.23,22.21,22.21,21600.0,19.8663,19.8752,19.8573,19.8573,21600.0
2009-11-24 13:55:00,22.21,22.21,22.2,22.2,23800.0,19.8573,19.8573,19.8484,19.8484,23800.0
2009-11-24 14:00:00,22.2,22.21,22.19,22.19,50200.0,19.8484,19.8573,19.8395,19.8395,50200.0
2009-11-24 14:05:00,22.2,22.22,22.2,22.21,32800.0,19.8484,19.8663,19.8484,19.8573,32800.0
2009-11-24 14:10:00,22.21,22.22,22.2,22.22,26600.0,19.8573,19.8663,19.8484,19.8663,26600.0
2009-11-24 14:15:00,22.22,22.25,22.22,22.24,26000.0,19.8663,19.8931,19.8663,19.8842,26000.0
2009-11-24 14:20:00,22.25,22.27,22.24,22.27,41600.0,19.8931,19.911,19.8842,19.911,41600.0
2009-11-24 14:25:00,22.27,22.29,22.27,22.27,40800.0,19.911,19.9289,19.911,19.911,40800.0
2009-11-24 14:30:00,22.28,22.28,22.27,22.27,27000.0,19.9199,19.9199,19.911,19.911,27000.0
2009-11-24 14:35:00,22.27,22.29,22.27,22.29,33200.0,19.911,19.9289,19.911,19.9289,33200.0
2009-11-24 14:40:00,22.28,22.3,22.28,22.3,59400.0,19.9199,19.9378,19.9199,19.9378,59400.0
2009-11-24 14:45:00,22.3,22.34,22.3,22.33,68200.0,19.9378,19.9736,19.9378,19.9646,68200.0
2009-11-24 14:50:00,22.33,22.34,22.33,22.34,27600.0,19.9646,19.9736,19.9646,19.9736,27600.0
2009-11-24 14:55:00,22.33,22.34,22.33,22.33,73800.0,19.9646,19.9736,19.9646,19.9646,73800.0
2009-11-24 15:00:00,22.33,22.33,22.31,22.31,25200.0,19.9646,19.9646,19.9468,19.9468,25200.0
2009-11-24 15:05:00,22.31,22.33,22.31,22.32,54200.0,19.9468,19.9646,19.9468,19.9557,54200.0
2009-11-24 15:10:00,22.31,22.32,22.28,22.28,28600.0,19.9468,19.9557,19.9199,19.9199,28600.0
2009-11-24 15:15:00,22.28,22.31,22.28,22.3,48600.0,19.9199,19.9468,19.9199,19.9378,48600.0
2009-11-24 15:20:00,22.3,22.32,22.29,22.32,42800.0,19.9378,19.9557,19.9289,19.9557,42800.0
2009-11-24 15:25:00,22.32,22.32,22.3,22.31,26000.0,19.9557,19.9557,19.9378,19.9468,26000.0
2009-11-24 15:30:00,22.3,22.31,22.29,22.31,71800.0,19.9378,19.9468,19.9289,19.9468,71800.0
2009-11-24 15:35:00,22.31,22.32,22.3,22.31,56800.0,19.9468,19.9557,19.9378,19.9468,56800.0
2009-11-24 15:40:00,22.3,22.31,22.28,22.28,128200.0,19.9378,19.9468,19.9199,19.9199,128200.0
2009-11-24 15:45:00,22.28,22.28,22.28,22.28,73400.0,19.9199,19.9199,19.9199,19.9199,73400.0
2009-11-24 15:50:00,22.28,22.31,22.28,22.31,240200.0,19.9199,19.9468,19.9199,19.9468,240200.0
2009-11-24 15:55:00,22.31,22.33,22.3,22.33,255400.0,19.9468,19.9646,19.9378,19.9646,255400.0
2009-11-25 09:30:00,22.43,22.47,22.41,22.47,70000.0,20.054,20.0898,20.0362,20.0898,70000.0
2009-11-25 09:35:00,22.46,22.49,22.46,22.47,109200.0,20.0809,20.1077,20.0809,20.0898,109200.0
2009-11-25 09:40:00,22.46,22.48,22.38,22.41,88200.0,20.0809,20.0987,20.0093,20.0362,88200.0
2009-11-25 09:45:00,22.42,22.43,22.36,22.37,61800.0,20.0451,20.054,19.9915,20.0004,61800.0
2009-11-25 09:50:00,22.37,22.37,22.28,22.29,124600.0,20.0004,20.0004,19.9199,19.9289,124600.0
2009-11-25 09:55:00,22.29,22.35,22.29,22.31,79000.0,19.9289,19.9825,19.9289,19.9468,79000.0
2009-11-25 10:00:00,22.32,22.39,22.3,22.39,60400.0,19.9557,20.0183,19.9378,20.0183,60400.0
2009-11-25 10:05:00,22.39,22.39,22.35,22.36,18200.0,20.0183,20.0183,19.9825,19.9915,18200.0
2009-11-25 10:10:00,22.35,22.36,22.32,22.35,37800.0,19.9825,19.9915,19.9557,19.9825,37800.0
2009-11-25 10:15:00,22.36,22.43,22.36,22.42,58600.0,19.9915,20.054,19.9915,20.0451,58600.0
2009-11-25 10:20:00,22.43,22.43,22.38,22.39,15200.0,20.054,20.054,20.0093,20.0183,15200.0
2009-11-25 10:25:00,22.39,22.39,22.33,22.38,38600.0,20.0183,20.0183,19.9646,20.0093,38600.0
2009-11-25 10:30:00,22.38,22.4,22.35,22.36,43400.0,20.0093,20.0272,19.9825,19.9915,43400.0
2009-11-25 10:35:00,22.36,22.4,22.36,22.4,15000.0,19.9915,20.0272,19.9915,20.0272,15000.0
2009-11-25 10:40:00,22.4,22.4,22.39,22.4,30000.0,20.0272,20.0272,20.0183,20.0272,30000.0
2009-11-25 10:45:00,22.4,22.42,22.4,22.42,49200.0,20.0272,20.0451,20.0272,20.0451,49200.0
2009-11-25 10:50:00,22.42,22.44,22.41,22.42,37200.0,20.0451,20.063,20.0362,20.0451,37200.0
2009-11-25 10:55:00,22.42,22.42,22.4,22.42,19800.0,20.0451,20.0451,20.0272,20.0451,19800.0
2009-11-25 11:00:00,22.43,22.44,22.42,22.43,29400.0,20.054,20.063,20.0451,20.054,29400.0
2009-11-25 11:05:00,22.43,22.46,22.41,22.45,34200.0,20.054,20.0809,20.0362,20.0719,34200.0
2009-11-25 11:10:00,22.45,22.45,22.43,22.45,40400.0,20.0719,20.0719,20.054,20.0719,40400.0
2009-11-25 11:15:00,22.45,22.46,22.43,22.43,53600.0,20.0719,20.0809,20.054,20.054,53600.0
2009-11-25 11:20:00,22.45,22.45,22.41,22.41,24600.0,20.0719,20.0719,20.0362,20.0362,24600.0
2009-11-25 11:25:00,22.41,22.42,22.41,22.41,14400.0,20.0362,20.0451,20.0362,20.0362,14400.0
2009-11-25 11:30:00,22.42,22.42,22.4,22.41,28200.0,20.0451,20.0451,20.0272,20.0362,28200.0
2009-11-25 11:35:00,22.42,22.42,22.41,22.42,40000.0,20.0451,20.0451,20.0362,20.0451,40000.0
2009-11-25 11:40:00,22.42,22.43,22.4,22.41,33200.0,20.0451,20.054,20.0272,20.0362,33200.0
2009-11-25 11:45:00,22.41,22.43,22.41,22.43,24800.0,20.0362,20.054,20.0362,20.054,24800.0
2009-11-25 11:50:00,22.43,22.43,22.41,22.42,48200.0,20.054,20.054,20.0362,20.0451,48200.0
2009-11-25 11:55:00,22.42,22.43,22.42,22.43,31800.0,20.0451,20.054,20.0451,20.054,31800.0
2009-11-25 12:00:00,22.43,22.43,22.42,22.42,31400.0,20.054,20.054,20.0451,20.0451,31400.0
2009-11-25 12:05:00,22.43,22.43,22.42,22.42,47000.0,20.054,20.054,20.0451,20.0451,47000.0
2009-11-25 12:10:00,22.43,22.43,22.41,22.41,22000.0,20.054,20.054,20.0362,20.0362,22000.0
2009-11-25 12:15:00,22.41,22.43,22.41,22.43,21000.0,20.0362,20.054,20.0362,20.054,21000.0
2009-11-25 12:20:00,22.42,22.43,22.41,22.42,20000.0,20.0451,20.054,20.0362,20.0451,20000.0
2009-11-25 12:25:00,22.42,22.42,22.41,22.42,51600.0,20.0451,20.0451,20.0362,20.0451,51600.0
2009-11-25 12:30:00,22.41,22.42,22.41,22.42,25400.0,20.0362,20.0451,20.0362,20.0451,25400.0
2009-11-25 12:35:00,22.42,22.43,22.4,22.4,43600.0,20.0451,20.054,20.0272,20.0272,43600.0
2009-11-25 12:40:00,22.4,22.41,22.4,22.41,37400.0,20.0272,20.0362,20.0272,20.0362,37400.0
2009-11-25 12:45:00,22.41,22.41,22.4,22.4,15400.0,20.0362,20.0362,20.0272,20.0272,15400.0
2009-11-25 12:50:00,22.4,22.41,22.4,22.4,24600.0,20.0272,20.0362,20.0272,20.0272,24600.0
2009-11-25 12:55:00,22.4,22.42,22.4,22.41,15200.0,20.0272,20.0451,20.0272,20.0362,15200.0
2009-11-25 13:00:00,22.41,22.41,22.38,22.38,32600.0,20.0362,20.0362,20.0093,20.0093,32600.0
2009-11-25 13:05:00,22.38,22.4,22.38,22.39,38400.0,20.0093,20.0272,20.0093,20.0183,38400.0
2009-11-25 13:10:00,22.38,22.4,22.38,22.39,31400.0,20.0093,20.0272,20.0093,20.0183,31400.0
2009-11-25 13:15:00,22.39,22.4,22.36,22.36,18800.0,20.0183,20.0272,19.9915,19.9915,18800.0
2009-11-25 13:20:00,22.36,22.39,22.36,22.39,21200.0,19.9915,20.0183,19.9915,20.0183,21200.0
2009-11-25 13:25:00,22.39,22.41,22.38,22.39,57600.0,20.0183,20.0362,20.0093,20.0183,57600.0
2009-11-25 13:30:00,22.39,22.42,22.39,22.4,567000.0,20.0183,20.0451,20.0183,20.0272,567000.0
2009-11-25 13:35:00,22.4,22.4,22.39,22.4,10000.0,20.0272,20.0272,20.0183,20.0272,10000.0
2009-11-25 13:40:00,22.4,22.42,22.4,22.42,6400.0,20.0272,20.0451,20.0272,20.0451,6400.0
2009-11-25 13:45:00,22.42,22.43,22.41,22.43,15200.0,20.0451,20.054,20.0362,20.054,15200.0
2009-11-25 13:50:00,22.43,22.43,22.43,22.43,21200.0,20.054,20.054,20.054,20.054,21200.0
2009-11-25 13:55:00,22.42,22.46,22.42,22.45,92400.0,20.0451,20.0809,20.0451,20.0719,92400.0
2009-11-25 14:00:00,22.45,22.45,22.42,22.42,34000.0,20.0719,20.0719,20.0451,20.0451,34000.0
2009-11-25 14:05:00,22.42,22.42,22.41,22.41,18200.0,20.0451,20.0451,20.0362,20.0362,18200.0
2009-11-25 14:10:00,22.41,22.43,22.41,22.41,26200.0,20.0362,20.054,20.0362,20.0362,26200.0
2009-11-25 14:15:00,22.41,22.43,22.41,22.43,20600.0,20.0362,20.054,20.0362,20.054,20600.0
2009-11-25 14:20:00,22.43,22.45,22.43,22.44,28000.0,20.054,20.0719,20.054,20.063,28000.0
2009-11-25 14:25:00,22.43,22.45,22.43,22.45,45000.0,20.054,20.0719,20.054,20.0719,45000.0
2009-11-25 14:30:00,22.44,22.45,22.44,22.45,32200.0,20.063,20.0719,20.063,20.0719,32200.0
2009-11-25 14:35:00,22.45,22.45,22.43,22.43,59800.0,20.0719,20.0719,20.054,20.054,59800.0
2009-11-25 14:40:00,22.43,22.45,22.43,22.45,37800.0,20.054,20.0719,20.054,20.0719,37800.0
2009-11-25 14:45:00,22.45,22.48,22.45,22.46,50200.0,20.0719,20.0987,20.0719,20.0809,50200.0
2009-11-25 14:50:00,22.46,22.47,22.45,22.47,15000.0,20.0809,20.0898,20.0719,20.0898,15000.0
2009-11-25 14:55:00,22.47,22.47,22.44,22.45,34200.0,20.0898,20.0898,20.063,20.0719,34200.0
2009-11-25 15:00:00,22.45,22.47,22.43,22.47,82800.0,20.0719,20.0898,20.054,20.0898,82800.0
2009-11-25 15:05:00,22.47,22.47,22.45,22.45,71200.0,20.0898,20.0898,20.0719,20.0719,71200.0
2009-11-25 15:10:00,22.45,22.45,22.43,22.43,38000.0,20.0719,20.0719,20.054,20.054,38000.0
2009-11-25 15:15:00,22.43,22.45,22.43,22.45,32600.0,20.054,20.0719,20.054,20.0719,32600.0
2009-11-25 15:20:00,22.45,22.47,22.45,22.47,22200.0,20.0719,20.0898,20.0719,20.0898,22200.0
2009-11-25 15:25:00,22.46,22.47,22.43,22.43,72600.0,20.0809,20.0898,20.054,20.054,72600.0
2009-11-25 15:30:00,22.43,22.46,22.43,22.46,66800.0,20.054,20.0809,20.054,20.0809,66800.0
2009-11-25 15:35:00,22.45,22.46,22.43,22.45,51000.0,20.0719,20.0809,20.054,20.0719,51000.0
2009-11-25 15:40:00,22.45,22.47,22.45,22.46,65600.0,20.0719,20.0898,20.0719,20.0809,65600.0
2009-11-25 15:45:00,22.47,22.47,22.45,22.46,40000.0,20.0898,20.0898,20.0719,20.0809,40000.0
2009-11-25 15:50:00,22.46,22.48,22.45,22.48,161800.0,20.0809,20.0987,20.0719,20.0987,161800.0
2009-11-25 15:55:00,22.48,22.48,22.47,22.48,180400.0,20.0987,20.0987,20.0898,20.0987,180400.0
2009-11-27 09:30:00,21.75,21.79,21.5,21.6,267000.0,19.4461,19.4818,19.2226,19.312,267000.0
2009-11-27 09:35:00,21.59,21.68,21.56,21.66,104200.0,19.303,19.3835,19.2762,19.3656,104200.0
2009-11-27 09:40:00,21.66,21.78,21.64,21.65,104000.0,19.3656,19.4729,19.3477,19.3567,104000.0
2009-11-27 09:45:00,21.65,21.65,21.57,21.57,93200.0,19.3567,19.3567,19.2851,19.2851,93200.0
2009-11-27 09:50:00,21.58,21.59,21.54,21.58,206000.0,19.2941,19.303,19.2583,19.2941,206000.0
2009-11-27 09:55:00,21.58,21.6,21.54,21.59,58400.0,19.2941,19.312,19.2583,19.303,58400.0
2009-11-27 10:00:00,21.58,21.68,21.58,21.66,229400.0,19.2941,19.3835,19.2941,19.3656,229400.0
2009-11-27 10:05:00,21.66,21.68,21.6,21.63,56200.0,19.3656,19.3835,19.312,19.3388,56200.0
2009-11-27 10:10:00,21.63,21.64,21.61,21.63,101800.0,19.3388,19.3477,19.3209,19.3388,101800.0
2009-11-27 10:15:00,21.63,21.63,21.59,21.6,75400.0,19.3388,19.3388,19.303,19.312,75400.0
2009-11-27 10:20:00,21.6,21.61,21.58,21.6,65600.0,19.312,19.3209,19.2941,19.312,65600.0
2009-11-27 10:25:00,21.6,21.6,21.59,21.59,34200.0,19.312,19.312,19.303,19.303,34200.0
2009-11-27 10:30:00,21.59,21.61,21.57,21.59,117000.0,19.303,19.3209,19.2851,19.303,117000.0
2009-11-27 10:35:00,21.59,21.62,21.59,21.61,56200.0,19.303,19.3298,19.303,19.3209,56200.0
2009-11-27 10:40:00,21.61,21.63,21.61,21.63,62000.0,19.3209,19.3388,19.3209,19.3388,62000.0
2009-11-27 10:45:00,21.63,21.68,21.62,21.68,95200.0,19.3388,19.3835,19.3298,19.3835,95200.0
2009-11-27 10:50:00,21.68,21.75,21.68,21.73,46800.0,19.3835,19.4461,19.3835,19.4282,46800.0
2009-11-27 10:55:00,21.73,21.73,21.68,21.68,40800.0,19.4282,19.4282,19.3835,19.3835,40800.0
2009-11-27 11:00:00,21.68,21.81,21.68,21.8,100600.0,19.3835,19.4997,19.3835,19.4908,100600.0
2009-11-27 11:05:00,21.8,21.87,21.79,21.86,123200.0,19.4908,19.5534,19.4818,19.5444,123200.0
2009-11-27 11:10:00,21.86,21.86,21.79,21.79,74400.0,19.5444,19.5444,19.4818,19.4818,74400.0
2009-11-27 11:15:00,21.79,21.79,21.73,21.73,43800.0,19.4818,19.4818,19.4282,19.4282,43800.0
2009-11-27 11:20:00,21.72,21.73,21.63,21.64,68200.0,19.4193,19.4282,19.3388,19.3477,68200.0
2009-11-27 11:25:00,21.65,21.68,21.64,21.65,44800.0,19.3567,19.3835,19.3477,19.3567,44800.0
2009-11-27 11:30:00,21.66,21.66,21.64,21.66,68400.0,19.3656,19.3656,19.3477,19.3656,68400.0
2009-11-27 11:35:00,21.66,21.67,21.63,21.67,57600.0,19.3656,19.3745,19.3388,19.3745,57600.0
2009-11-27 11:40:00,21.67,21.68,21.64,21.66,52600.0,19.3745,19.3835,19.3477,19.3656,52600.0
2009-11-27 11:45:00,21.66,21.67,21.65,21.66,35600.0,19.3656,19.3745,19.3567,19.3656,35600.0
2009-11-27 11:50:00,21.66,21.7,21.66,21.68,66800.0,19.3656,19.4014,19.3656,19.3835,66800.0
2009-11-27 11:55:00,21.68,21.68,21.67,21.67,24200.0,19.3835,19.3835,19.3745,19.3745,24200.0
2009-11-27 12:00:00,21.67,21.69,21.67,21.69,82800.0,19.3745,19.3924,19.3745,19.3924,82800.0
2009-11-27 12:05:00,21.68,21.74,21.68,21.72,84800.0,19.3835,19.4371,19.3835,19.4193,84800.0
2009-11-27 12:10:00,21.72,21.74,21.72,21.74,27400.0,19.4193,19.4371,19.4193,19.4371,27400.0
2009-11-27 12:15:00,21.74,21.75,21.74,21.75,27800.0,19.4371,19.4461,19.4371,19.4461,27800.0
2009-11-27 12:20:00,21.75,21.75,21.74,21.74,42600.0,19.4461,19.4461,19.4371,19.4371,42600.0
2009-11-27 12:25:00,21.74,21.74,21.71,21.71,63800.0,19.4371,19.4371,19.4103,19.4103,63800.0
2009-11-27 12:30:00,21.71,21.75,21.71,21.74,58800.0,19.4103,19.4461,19.4103,19.4371,58800.0
2009-11-27 12:35:00,21.74,21.8,21.74,21.8,56000.0,19.4371,19.4908,19.4371,19.4908,56000.0
2009-11-27 12:40:00,21.8,21.85,21.8,21.84,97400.0,19.4908,19.5355,19.4908,19.5265,97400.0
2009-11-27 12:45:00,21.84,21.91,21.84,21.89,119200.0,19.5265,19.5891,19.5265,19.5712,119200.0
2009-11-27 12:50:00,21.9,21.9,21.86,21.86,178000.0,19.5802,19.5802,19.5444,19.5444,178000.0
2009-11-27 12:55:00,21.86,21.86,21.74,21.75,264400.0,19.5444,19.5444,19.4371,19.4461,264400.0
2009-11-27 13:00:00,21.75,21.75,21.71,21.71,150200.0,19.4461,19.4461,19.4103,19.4103,150200.0
2009-11-27 13:05:00,21.7,21.75,21.7,21.75,5200.0,19.4014,19.4461,19.4014,19.4461,5200.0
2009-11-27 13:10:00,21.78,21.78,21.75,21.75,21600.0,19.4729,19.4729,19.4461,19.4461,21600.0
2009-11-27 13:15:00,21.74,21.74,21.74,21.74,6200.0,19.4371,19.4371,19.4371,19.4371,6200.0
2009-11-27 13:20:00,21.74,21.74,21.74,21.74,0.0,19.4371,19.4371,19.4371,19.4371,0.0
2009-11-27 13:25:00,21.7,21.7,21.7,21.7,1000.0,19.4014,19.4014,19.4014,19.4014,1000.0
2009-11-27 13:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 13:35:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 13:40:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 13:45:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 13:50:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 13:55:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:00:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:05:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:10:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:15:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:20:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:25:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:35:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:40:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:45:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:50:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:55:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:00:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:05:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:10:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:15:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:20:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:25:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:35:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:40:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:45:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:50:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:55:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-30 09:30:00,21.78,21.78,21.61,21.61,137800.0,19.4729,19.4729,19.3209,19.3209,137800.0
2009-11-30 09:35:00,21.61,21.68,21.61,21.65,67600.0,19.3209,19.3835,19.3209,19.3567,67600.0
2009-11-30 09:40:00,21.65,21.74,21.61,21.74,122600.0,19.3567,19.4371,19.3209,19.4371,122600.0
2009-11-30 09:45:00,21.73,21.73,21.68,21.72,97200.0,19.4282,19.4282,19.3835,19.4193,97200.0
2009-11-30 09:50:00,21.72,21.74,21.68,21.71,68200.0,19.4193,19.4371,19.3835,19.4103,68200.0
2009-11-30 09:55:00,21.7,21.75,21.7,21.75,31800.0,19.4014,19.4461,19.4014,19.4461,31800.0
2009-11-30 10:00:00,21.74,21.78,21.74,21.78,53800.0,19.4371,19.4729,19.4371,19.4729,53800.0
2009-11-30 10:05:00,21.78,21.88,21.78,21.88,87600.0,19.4729,19.5623,19.4729,19.5623,87600.0
2009-11-30 10:10:00,21.88,21.9,21.87,21.87,53000.0,19.5623,19.5802,19.5534,19.5534,53000.0
2009-11-30 10:15:00,21.86,21.89,21.86,21.88,56000.0,19.5444,19.5712,19.5444,19.5623,56000.0
2009-11-30 10:20:00,21.88,21.9,21.88,21.9,69800.0,19.5623,19.5802,19.5623,19.5802,69800.0
2009-11-30 10:25:00,21.9,21.95,21.9,21.95,77000.0,19.5802,19.6249,19.5802,19.6249,77000.0
2009-11-30 10:30:00,21.95,21.99,21.95,21.97,88000.0,19.6249,19.6607,19.6249,19.6428,88000.0
2009-11-30 10:35:00,21.98,21.98,21.96,21.96,43600.0,19.6517,19.6517,19.6338,19.6338,43600.0
2009-11-30 10:40:00,21.96,21.97,21.93,21.93,26800.0,19.6338,19.6428,19.607,19.607,26800.0
2009-11-30 10:45:00,21.94,21.94,21.89,21.89,56800.0,19.6159,19.6159,19.5712,19.5712,56800.0
2009-11-30 10:50:00,21.89,21.89,21.84,21.84,60400.0,19.5712,19.5712,19.5265,19.5265,60400.0
2009-11-30 10:55:00,21.84,21.86,21.83,21.86,62600.0,19.5265,19.5444,19.5176,19.5444,62600.0
2009-11-30 11:00:00,21.86,21.86,21.78,21.79,78000.0,19.5444,19.5444,19.4729,19.4818,78000.0
2009-11-30 11:05:00,21.79,21.79,21.77,21.78,73800.0,19.4818,19.4818,19.464,19.4729,73800.0
2009-11-30 11:10:00,21.78,21.78,21.76,21.77,48400.0,19.4729,19.4729,19.455,19.464,48400.0
2009-11-30 11:15:00,21.77,21.77,21.74,21.76,52800.0,19.464,19.464,19.4371,19.455,52800.0
2009-11-30 11:20:00,21.77,21.78,21.75,21.77,27200.0,19.464,19.4729,19.4461,19.464,27200.0
2009-11-30 11:25:00,21.77,21.8,21.77,21.78,61200.0,19.464,19.4908,19.464,19.4729,61200.0
2009-11-30 11:30:00,21.78,21.78,21.72,21.73,64600.0,19.4729,19.4729,19.4193,19.4282,64600.0
2009-11-30 11:35:00,21.73,21.73,21.69,21.72,60400.0,19.4282,19.4282,19.3924,19.4193,60400.0
2009-11-30 11:40:00,21.72,21.75,21.72,21.74,26200.0,19.4193,19.4461,19.4193,19.4371,26200.0
2009-11-30 11:45:00,21.74,21.75,21.73,21.73,59400.0,19.4371,19.4461,19.4282,19.4282,59400.0
2009-11-30 11:50:00,21.73,21.73,21.7,21.71,42000.0,19.4282,19.4282,19.4014,19.4103,42000.0
2009-11-30 11:55:00,21.71,21.72,21.7,21.71,32800.0,19.4103,19.4193,19.4014,19.4103,32800.0
2009-11-30 12:00:00,21.71,21.72,21.71,21.72,24800.0,19.4103,19.4193,19.4103,19.4193,24800.0
2009-11-30 12:05:00,21.72,21.74,21.72,21.73,27400.0,19.4193,19.4371,19.4193,19.4282,27400.0
2009-11-30 12:10:00,21.73,21.74,21.72,21.74,44800.0,19.4282,19.4371,19.4193,19.4371,44800.0
2009-11-30 12:15:00,21.73,21.78,21.73,21.77,61000.0,19.4282,19.4729,19.4282,19.464,61000.0
2009-11-30 12:20:00,21.77,21.79,21.77,21.79,43200.0,19.464,19.4818,19.464,19.4818,43200.0
2009-11-30 12:25:00,21.79,21.8,21.79,21.8,32000.0,19.4818,19.4908,19.4818,19.4908,32000.0
2009-11-30 12:30:00,21.8,21.8,21.75,21.77,52600.0,19.4908,19.4908,19.4461,19.464,52600.0
2009-11-30 12:35:00,21.77,21.77,21.75,21.77,18200.0,19.464,19.464,19.4461,19.464,18200.0
2009-11-30 12:40:00,21.77,21.79,21.75,21.79,22200.0,19.464,19.4818,19.4461,19.4818,22200.0
2009-11-30 12:45:00,21.79,21.8,21.79,21.8,36200.0,19.4818,19.4908,19.4818,19.4908,36200.0
2009-11-30 12:50:00,21.79,21.81,21.79,21.8,57400.0,19.4818,19.4997,19.4818,19.4908,57400.0
2009-11-30 12:55:00,21.79,21.83,21.79,21.8,73000.0,19.4818,19.5176,19.4818,19.4908,73000.0
2009-11-30 13:00:00,21.8,21.8,21.79,21.79,33400.0,19.4908,19.4908,19.4818,19.4818,33400.0
2009-11-30 13:05:00,21.79,21.81,21.78,21.79,67400.0,19.4818,19.4997,19.4729,19.4818,67400.0
2009-11-30 13:10:00,21.78,21.79,21.78,21.78,9800.0,19.4729,19.4818,19.4729,19.4729,9800.0
2009-11-30 13:15:00,21.78,21.79,21.78,21.79,44200.0,19.4729,19.4818,19.4729,19.4818,44200.0
2009-11-30 13:20:00,21.79,21.82,21.79,21.81,44000.0,19.4818,19.5087,19.4818,19.4997,44000.0
2009-11-30 13:25:00,21.81,21.82,21.81,21.82,30800.0,19.4997,19.5087,19.4997,19.5087,30800.0
2009-11-30 13:30:00,21.82,21.85,21.82,21.83,77000.0,19.5087,19.5355,19.5087,19.5176,77000.0
2009-11-30 13:35:00,21.83,21.85,21.83,21.84,29000.0,19.5176,19.5355,19.5176,19.5265,29000.0
2009-11-30 13:40:00,21.84,21.84,21.82,21.83,45400.0,19.5265,19.5265,19.5087,19.5176,45400.0
2009-11-30 13:45:00,21.83,21.85,21.81,21.85,38000.0,19.5176,19.5355,19.4997,19.5355,38000.0
2009-11-30 13:50:00,21.85,21.89,21.85,21.86,73000.0,19.5355,19.5712,19.5355,19.5444,73000.0
2009-11-30 13:55:00,21.87,21.88,21.85,21.85,41200.0,19.5534,19.5623,19.5355,19.5355,41200.0
2009-11-30 14:00:00,21.85,21.86,21.84,21.86,29000.0,19.5355,19.5444,19.5265,19.5444,29000.0
2009-11-30 14:05:00,21.86,21.86,21.84,21.85,56600.0,19.5444,19.5444,19.5265,19.5355,56600.0
2009-11-30 14:10:00,21.85,21.85,21.84,21.85,8800.0,19.5355,19.5355,19.5265,19.5355,8800.0
2009-11-30 14:15:00,21.84,21.88,21.84,21.87,45400.0,19.5265,19.5623,19.5265,19.5534,45400.0
2009-11-30 14:20:00,21.87,21.87,21.86,21.86,15600.0,19.5534,19.5534,19.5444,19.5444,15600.0
2009-11-30 14:25:00,21.86,21.9,21.86,21.9,75000.0,19.5444,19.5802,19.5444,19.5802,75000.0
2009-11-30 14:30:00,21.9,21.9,21.88,21.89,29600.0,19.5802,19.5802,19.5623,19.5712,29600.0
2009-11-30 14:35:00,21.89,21.9,21.89,21.9,45800.0,19.5712,19.5802,19.5712,19.5802,45800.0
2009-11-30 14:40:00,21.89,21.91,21.88,21.89,58600.0,19.5712,19.5891,19.5623,19.5712,58600.0
2009-11-30 14:45:00,21.89,21.89,21.87,21.89,43000.0,19.5712,19.5712,19.5534,19.5712,43000.0
2009-11-30 14:50:00,21.88,21.88,21.87,21.88,41000.0,19.5623,19.5623,19.5534,19.5623,41000.0
2009-11-30 14:55:00,21.87,21.88,21.87,21.88,49800.0,19.5534,19.5623,19.5534,19.5623,49800.0
2009-11-30 15:00:00,21.88,21.88,21.87,21.87,62600.0,19.5623,19.5623,19.5534,19.5534,62600.0
2009-11-30 15:05:00,21.87,21.9,21.86,21.9,54000.0,19.5534,19.5802,19.5444,19.5802,54000.0
2009-11-30 15:10:00,21.89,21.91,21.89,21.9,84800.0,19.5712,19.5891,19.5712,19.5802,84800.0
2009-11-30 15:15:00,21.9,21.95,21.9,21.93,114000.0,19.5802,19.6249,19.5802,19.607,114000.0
2009-11-30 15:20:00,21.94,21.95,21.93,21.93,64800.0,19.6159,19.6249,19.607,19.607,64800.0
2009-11-30 15:25:00,21.93,21.98,21.93,21.97,103000.0,19.607,19.6517,19.607,19.6428,103000.0
2009-11-30 15:30:00,21.97,22.0,21.97,21.98,110000.0,19.6428,19.6696,19.6428,19.6517,110000.0
2009-11-30 15:35:00,21.98,22.0,21.96,21.98,132800.0,19.6517,19.6696,19.6338,19.6517,132800.0
2009-11-30 15:40:00,21.98,22.0,21.98,22.0,165000.0,19.6517,19.6696,19.6517,19.6696,165000.0
2009-11-30 15:45:00,22.0,22.0,21.98,21.99,98600.0,19.6696,19.6696,19.6517,19.6607,98600.0
2009-11-30 15:50:00,21.98,21.98,21.95,21.96,444800.0,19.6517,19.6517,19.6249,19.6338,444800.0
2009-11-30 15:55:00,21.96,21.98,21.96,21.97,382600.0,19.6338,19.6517,19.6338,19.6428,382600.0
2009-12-01 09:30:00,22.07,22.25,22.07,22.18,143000.0,19.7322,19.8931,19.7322,19.8305,143000.0
2009-12-01 09:35:00,22.2,22.25,22.19,22.25,64800.0,19.8484,19.8931,19.8395,19.8931,64800.0
2009-12-01 09:40:00,22.25,22.36,22.25,22.33,92000.0,19.8931,19.9915,19.8931,19.9646,92000.0
2009-12-01 09:45:00,22.32,22.42,22.32,22.41,99400.0,19.9557,20.0451,19.9557,20.0362,99400.0
2009-12-01 09:50:00,22.41,22.49,22.4,22.49,95600.0,20.0362,20.1077,20.0272,20.1077,95600.0
2009-12-01 09:55:00,22.49,22.49,22.42,22.45,82800.0,20.1077,20.1077,20.0451,20.0719,82800.0
2009-12-01 10:00:00,22.43,22.49,22.39,22.47,108000.0,20.054,20.1077,20.0183,20.0898,108000.0
2009-12-01 10:05:00,22.46,22.47,22.38,22.39,64200.0,20.0809,20.0898,20.0093,20.0183,64200.0
2009-12-01 10:10:00,22.39,22.46,22.38,22.45,96400.0,20.0183,20.0809,20.0093,20.0719,96400.0
2009-12-01 10:15:00,22.45,22.46,22.41,22.45,33000.0,20.0719,20.0809,20.0362,20.0719,33000.0
2009-12-01 10:20:00,22.45,22.45,22.39,22.43,50600.0,20.0719,20.0719,20.0183,20.054,50600.0
2009-12-01 10:25:00,22.43,22.48,22.41,22.45,47400.0,20.054,20.0987,20.0362,20.0719,47400.0
2009-12-01 10:30:00,22.46,22.49,22.44,22.47,36600.0,20.0809,20.1077,20.063,20.0898,36600.0
2009-12-01 10:35:00,22.47,22.48,22.45,22.46,42000.0,20.0898,20.0987,20.0719,20.0809,42000.0
2009-12-01 10:40:00,22.45,22.48,22.45,22.47,36400.0,20.0719,20.0987,20.0719,20.0898,36400.0
2009-12-01 10:45:00,22.47,22.5,22.46,22.5,49200.0,20.0898,20.1166,20.0809,20.1166,49200.0
2009-12-01 10:50:00,22.5,22.5,22.49,22.5,38000.0,20.1166,20.1166,20.1077,20.1166,38000.0
2009-12-01 10:55:00,22.5,22.5,22.48,22.5,55800.0,20.1166,20.1166,20.0987,20.1166,55800.0
2009-12-01 11:00:00,22.5,22.54,22.5,22.53,267400.0,20.1166,20.1524,20.1166,20.1434,267400.0
2009-12-01 11:05:00,22.53,22.55,22.52,22.52,99000.0,20.1434,20.1613,20.1345,20.1345,99000.0
2009-12-01 11:10:00,22.52,22.55,22.48,22.55,116800.0,20.1345,20.1613,20.0987,20.1613,116800.0
2009-12-01 11:15:00,22.54,22.55,22.53,22.55,85000.0,20.1524,20.1613,20.1434,20.1613,85000.0
2009-12-01 11:20:00,22.55,22.59,22.55,22.57,71800.0,20.1613,20.1971,20.1613,20.1792,71800.0
2009-12-01 11:25:00,22.58,22.61,22.58,22.59,66400.0,20.1882,20.215,20.1882,20.1971,66400.0
2009-12-01 11:30:00,22.59,22.6,22.57,22.58,80600.0,20.1971,20.206,20.1792,20.1882,80600.0
2009-12-01 11:35:00,22.58,22.6,22.55,22.55,52600.0,20.1882,20.206,20.1613,20.1613,52600.0
2009-12-01 11:40:00,22.55,22.56,22.55,22.55,15000.0,20.1613,20.1703,20.1613,20.1613,15000.0
2009-12-01 11:45:00,22.55,22.55,22.51,22.52,83600.0,20.1613,20.1613,20.1256,20.1345,83600.0
2009-12-01 11:50:00,22.52,22.54,22.51,22.52,28400.0,20.1345,20.1524,20.1256,20.1345,28400.0
2009-12-01 11:55:00,22.52,22.53,22.5,22.51,42800.0,20.1345,20.1434,20.1166,20.1256,42800.0
2009-12-01 12:00:00,22.52,22.57,22.51,22.57,88400.0,20.1345,20.1792,20.1256,20.1792,88400.0
2009-12-01 12:05:00,22.57,22.6,22.56,22.56,36200.0,20.1792,20.206,20.1703,20.1703,36200.0
2009-12-01 12:10:00,22.57,22.6,22.57,22.6,29000.0,20.1792,20.206,20.1792,20.206,29000.0
2009-12-01 12:15:00,22.6,22.6,22.59,22.59,20400.0,20.206,20.206,20.1971,20.1971,20400.0
2009-12-01 12:20:00,22.6,22.6,22.55,22.56,43600.0,20.206,20.206,20.1613,20.1703,43600.0
2009-12-01 12:25:00,22.56,22.57,22.56,22.57,18200.0,20.1703,20.1792,20.1703,20.1792,18200.0
2009-12-01 12:30:00,22.57,22.58,22.56,22.58,32200.0,20.1792,20.1882,20.1703,20.1882,32200.0
2009-12-01 12:35:00,22.57,22.6,22.57,22.6,36600.0,20.1792,20.206,20.1792,20.206,36600.0
2009-12-01 12:40:00,22.6,22.63,22.6,22.62,32600.0,20.206,20.2329,20.206,20.2239,32600.0
2009-12-01 12:45:00,22.62,22.62,22.6,22.6,39600.0,20.2239,20.2239,20.206,20.206,39600.0
2009-12-01 12:50:00,22.6,22.61,22.59,22.61,15600.0,20.206,20.215,20.1971,20.215,15600.0
2009-12-01 12:55:00,22.6,22.61,22.59,22.6,25400.0,20.206,20.215,20.1971,20.206,25400.0
2009-12-01 13:00:00,22.6,22.61,22.58,22.6,59400.0,20.206,20.215,20.1882,20.206,59400.0
2009-12-01 13:05:00,22.6,22.6,22.57,22.58,16400.0,20.206,20.206,20.1792,20.1882,16400.0
2009-12-01 13:10:00,22.58,22.6,22.58,22.59,21200.0,20.1882,20.206,20.1882,20.1971,21200.0
2009-12-01 13:15:00,22.58,22.61,22.57,22.61,103200.0,20.1882,20.215,20.1792,20.215,103200.0
2009-12-01 13:20:00,22.61,22.63,22.59,22.63,101000.0,20.215,20.2329,20.1971,20.2329,101000.0
2009-12-01 13:25:00,22.62,22.63,22.59,22.6,42600.0,20.2239,20.2329,20.1971,20.206,42600.0
2009-12-01 13:30:00,22.61,22.63,22.6,22.6,51600.0,20.215,20.2329,20.206,20.206,51600.0
2009-12-01 13:35:00,22.6,22.63,22.6,22.62,27200.0,20.206,20.2329,20.206,20.2239,27200.0
2009-12-01 13:40:00,22.62,22.62,22.61,22.61,22600.0,20.2239,20.2239,20.215,20.215,22600.0
2009-12-01 13:45:00,22.61,22.63,22.61,22.61,37400.0,20.215,20.2329,20.215,20.215,37400.0
2009-12-01 13:50:00,22.62,22.63,22.61,22.63,43000.0,20.2239,20.2329,20.215,20.2329,43000.0
2009-12-01 13:55:00,22.62,22.66,22.61,22.66,173800.0,20.2239,20.2597,20.215,20.2597,173800.0
2009-12-01 14:00:00,22.65,22.67,22.65,22.67,87400.0,20.2507,20.2686,20.2507,20.2686,87400.0
2009-12-01 14:05:00,22.67,22.7,22.67,22.68,102600.0,20.2686,20.2954,20.2686,20.2776,102600.0
2009-12-01 14:10:00,22.68,22.69,22.68,22.68,18600.0,20.2776,20.2865,20.2776,20.2776,18600.0
2009-12-01 14:15:00,22.68,22.68,22.65,22.66,58800.0,20.2776,20.2776,20.2507,20.2597,58800.0
2009-12-01 14:20:00,22.65,22.68,22.65,22.68,43800.0,20.2507,20.2776,20.2507,20.2776,43800.0
2009-12-01 14:25:00,22.67,22.7,22.67,22.68,79000.0,20.2686,20.2954,20.2686,20.2776,79000.0
2009-12-01 14:30:00,22.68,22.71,22.68,22.69,75600.0,20.2776,20.3044,20.2776,20.2865,75600.0
2009-12-01 14:35:00,22.7,22.72,22.68,22.71,74800.0,20.2954,20.3133,20.2776,20.3044,74800.0
2009-12-01 14:40:00,22.71,22.72,22.67,22.68,106200.0,20.3044,20.3133,20.2686,20.2776,106200.0
2009-12-01 14:45:00,22.68,22.7,22.66,22.68,79800.0,20.2776,20.2954,20.2597,20.2776,79800.0
2009-12-01 14:50:00,22.69,22.71,22.64,22.65,126600.0,20.2865,20.3044,20.2418,20.2507,126600.0
2009-12-01 14:55:00,22.65,22.65,22.61,22.61,70200.0,20.2507,20.2507,20.215,20.215,70200.0
2009-12-01 15:00:00,22.61,22.62,22.58,22.58,84800.0,20.215,20.2239,20.1882,20.1882,84800.0
2009-12-01 15:05:00,22.59,22.61,22.57,22.61,97400.0,20.1971,20.215,20.1792,20.215,97400.0
2009-12-01 15:10:00,22.61,22.65,22.61,22.64,71000.0,20.215,20.2507,20.215,20.2418,71000.0
2009-12-01 15:15:00,22.64,22.68,22.61,22.68,108600.0,20.2418,20.2776,20.215,20.2776,108600.0
2009-12-01 15:20:00,22.68,22.68,22.65,22.66,144600.0,20.2776,20.2776,20.2507,20.2597,144600.0
2009-12-01 15:25:00,22.66,22.68,22.65,22.68,118200.0,20.2597,20.2776,20.2507,20.2776,118200.0
2009-12-01 15:30:00,22.68,22.68,22.61,22.62,109200.0,20.2776,20.2776,20.215,20.2239,109200.0
2009-12-01 15:35:00,22.61,22.62,22.6,22.6,67200.0,20.215,20.2239,20.206,20.206,67200.0
2009-12-01 15:40:00,22.6,22.61,22.59,22.61,137000.0,20.206,20.215,20.1971,20.215,137000.0
2009-12-01 15:45:00,22.61,22.64,22.61,22.63,104200.0,20.215,20.2418,20.215,20.2329,104200.0
2009-12-01 15:50:00,22.63,22.64,22.58,22.58,301400.0,20.2329,20.2418,20.1882,20.1882,301400.0
2009-12-01 15:55:00,22.58,22.6,22.57,22.57,326200.0,20.1882,20.206,20.1792,20.1792,326200.0
2009-12-02 09:30:00,22.67,22.75,22.67,22.75,115400.0,20.2686,20.3401,20.2686,20.3401,115400.0
2009-12-02 09:35:00,22.75,22.75,22.73,22.75,46800.0,20.3401,20.3401,20.3223,20.3401,46800.0
2009-12-02 09:40:00,22.75,22.75,22.71,22.71,52800.0,20.3401,20.3401,20.3044,20.3044,52800.0
2009-12-02 09:45:00,22.7,22.75,22.69,22.74,60400.0,20.2954,20.3401,20.2865,20.3312,60400.0
2009-12-02 09:50:00,22.75,22.75,22.72,22.73,58200.0,20.3401,20.3401,20.3133,20.3223,58200.0
2009-12-02 09:55:00,22.75,22.75,22.7,22.7,63800.0,20.3401,20.3401,20.2954,20.2954,63800.0
2009-12-02 10:00:00,22.7,22.75,22.7,22.75,63200.0,20.2954,20.3401,20.2954,20.3401,63200.0
2009-12-02 10:05:00,22.75,22.75,22.73,22.75,46200.0,20.3401,20.3401,20.3223,20.3401,46200.0
2009-12-02 10:10:00,22.75,22.84,22.75,22.83,131200.0,20.3401,20.4206,20.3401,20.4117,131200.0
2009-12-02 10:15:00,22.84,22.85,22.79,22.79,86000.0,20.4206,20.4296,20.3759,20.3759,86000.0
2009-12-02 10:20:00,22.79,22.8,22.73,22.73,134400.0,20.3759,20.3848,20.3223,20.3223,134400.0
2009-12-02 10:25:00,22.73,22.78,22.73,22.77,55800.0,20.3223,20.367,20.3223,20.358,55800.0
2009-12-02 10:30:00,22.77,22.78,22.75,22.75,55000.0,20.358,20.367,20.3401,20.3401,55000.0
2009-12-02 10:35:00,22.77,22.81,22.75,22.81,47200.0,20.358,20.3938,20.3401,20.3938,47200.0
2009-12-02 10:40:00,22.81,22.81,22.78,22.79,44800.0,20.3938,20.3938,20.367,20.3759,44800.0
2009-12-02 10:45:00,22.79,22.82,22.79,22.81,28800.0,20.3759,20.4027,20.3759,20.3938,28800.0
2009-12-02 10:50:00,22.81,22.82,22.78,22.81,38200.0,20.3938,20.4027,20.367,20.3938,38200.0
2009-12-02 10:55:00,22.81,22.81,22.79,22.8,38400.0,20.3938,20.3938,20.3759,20.3848,38400.0
2009-12-02 11:00:00,22.8,22.8,22.73,22.74,67400.0,20.3848,20.3848,20.3223,20.3312,67400.0
2009-12-02 11:05:00,22.74,22.79,22.71,22.79,47600.0,20.3312,20.3759,20.3044,20.3759,47600.0
2009-12-02 11:10:00,22.78,22.8,22.76,22.77,71600.0,20.367,20.3848,20.3491,20.358,71600.0
2009-12-02 11:15:00,22.77,22.79,22.75,22.77,65200.0,20.358,20.3759,20.3401,20.358,65200.0
2009-12-02 11:20:00,22.78,22.78,22.72,22.75,42600.0,20.367,20.367,20.3133,20.3401,42600.0
2009-12-02 11:25:00,22.75,22.76,22.75,22.75,20600.0,20.3401,20.3491,20.3401,20.3401,20600.0
2009-12-02 11:30:00,22.74,22.75,22.72,22.75,30200.0,20.3312,20.3401,20.3133,20.3401,30200.0
2009-12-02 11:35:00,22.75,22.75,22.72,22.74,44000.0,20.3401,20.3401,20.3133,20.3312,44000.0
2009-12-02 11:40:00,22.73,22.74,22.71,22.71,52200.0,20.3223,20.3312,20.3044,20.3044,52200.0
2009-12-02 11:45:00,22.71,22.74,22.7,22.73,30800.0,20.3044,20.3312,20.2954,20.3223,30800.0
2009-12-02 11:50:00,22.73,22.73,22.71,22.72,28600.0,20.3223,20.3223,20.3044,20.3133,28600.0
2009-12-02 11:55:00,22.71,22.72,22.68,22.7,49400.0,20.3044,20.3133,20.2776,20.2954,49400.0
2009-12-02 12:00:00,22.69,22.74,22.68,22.74,39600.0,20.2865,20.3312,20.2776,20.3312,39600.0
2009-12-02 12:05:00,22.73,22.75,22.7,22.7,39200.0,20.3223,20.3401,20.2954,20.2954,39200.0
2009-12-02 12:10:00,22.7,22.72,22.7,22.7,40200.0,20.2954,20.3133,20.2954,20.2954,40200.0
2009-12-02 12:15:00,22.7,22.72,22.66,22.68,48400.0,20.2954,20.3133,20.2597,20.2776,48400.0
2009-12-02 12:20:00,22.68,22.68,22.6,22.64,98400.0,20.2776,20.2776,20.206,20.2418,98400.0
2009-12-02 12:25:00,22.65,22.68,22.64,22.66,53000.0,20.2507,20.2776,20.2418,20.2597,53000.0
2009-12-02 12:30:00,22.66,22.66,22.61,22.63,88800.0,20.2597,20.2597,20.215,20.2329,88800.0
2009-12-02 12:35:00,22.63,22.63,22.62,22.62,38600.0,20.2329,20.2329,20.2239,20.2239,38600.0
2009-12-02 12:40:00,22.63,22.63,22.6,22.62,38600.0,20.2329,20.2329,20.206,20.2239,38600.0
2009-12-02 12:45:00,22.62,22.63,22.61,22.63,29200.0,20.2239,20.2329,20.215,20.2329,29200.0
2009-12-02 12:50:00,22.63,22.63,22.61,22.62,32200.0,20.2329,20.2329,20.215,20.2239,32200.0
2009-12-02 12:55:00,22.62,22.62,22.59,22.59,76400.0,20.2239,20.2239,20.1971,20.1971,76400.0
2009-12-02 13:00:00,22.59,22.63,22.59,22.63,65200.0,20.1971,20.2329,20.1971,20.2329,65200.0
2009-12-02 13:05:00,22.63,22.63,22.59,22.63,33200.0,20.2329,20.2329,20.1971,20.2329,33200.0
2009-12-02 13:10:00,22.63,22.63,22.61,22.63,25000.0,20.2329,20.2329,20.215,20.2329,25000.0
2009-12-02 13:15:00,22.63,22.63,22.61,22.62,67800.0,20.2329,20.2329,20.215,20.2239,67800.0
2009-12-02 13:20:00,22.61,22.65,22.61,22.65,41200.0,20.215,20.2507,20.215,20.2507,41200.0
2009-12-02 13:25:00,22.65,22.66,22.64,22.65,34600.0,20.2507,20.2597,20.2418,20.2507,34600.0
2009-12-02 13:30:00,22.65,22.68,22.64,22.68,49200.0,20.2507,20.2776,20.2418,20.2776,49200.0
2009-12-02 13:35:00,22.67,22.68,22.65,22.65,49400.0,20.2686,20.2776,20.2507,20.2507,49400.0
2009-12-02 13:40:00,22.65,22.68,22.65,22.68,36000.0,20.2507,20.2776,20.2507,20.2776,36000.0
2009-12-02 13:45:00,22.68,22.72,22.68,22.72,62600.0,20.2776,20.3133,20.2776,20.3133,62600.0
2009-12-02 13:50:00,22.72,22.73,22.7,22.71,54400.0,20.3133,20.3223,20.2954,20.3044,54400.0
2009-12-02 13:55:00,22.71,22.73,22.7,22.7,47200.0,20.3044,20.3223,20.2954,20.2954,47200.0
2009-12-02 14:00:00,22.7,22.74,22.68,22.72,66200.0,20.2954,20.3312,20.2776,20.3133,66200.0
2009-12-02 14:05:00,22.71,22.72,22.7,22.71,45800.0,20.3044,20.3133,20.2954,20.3044,45800.0
2009-12-02 14:10:00,22.72,22.74,22.7,22.74,90400.0,20.3133,20.3312,20.2954,20.3312,90400.0
2009-12-02 14:15:00,22.74,22.74,22.65,22.68,65000.0,20.3312,20.3312,20.2507,20.2776,65000.0
2009-12-02 14:20:00,22.68,22.68,22.63,22.64,83400.0,20.2776,20.2776,20.2329,20.2418,83400.0
2009-12-02 14:25:00,22.64,22.66,22.63,22.64,82600.0,20.2418,20.2597,20.2329,20.2418,82600.0
2009-12-02 14:30:00,22.64,22.67,22.64,22.67,49600.0,20.2418,20.2686,20.2418,20.2686,49600.0
2009-12-02 14:35:00,22.66,22.69,22.66,22.67,85800.0,20.2597,20.2865,20.2597,20.2686,85800.0
2009-12-02 14:40:00,22.67,22.69,22.66,22.68,38000.0,20.2686,20.2865,20.2597,20.2776,38000.0
2009-12-02 14:45:00,22.68,22.71,22.67,22.68,155200.0,20.2776,20.3044,20.2686,20.2776,155200.0
2009-12-02 14:50:00,22.68,22.71,22.67,22.7,50200.0,20.2776,20.3044,20.2686,20.2954,50200.0
2009-12-02 14:55:00,22.71,22.73,22.68,22.71,85000.0,20.3044,20.3223,20.2776,20.3044,85000.0
2009-12-02 15:00:00,22.71,22.73,22.7,22.71,56200.0,20.3044,20.3223,20.2954,20.3044,56200.0
2009-12-02 15:05:00,22.71,22.73,22.7,22.72,79000.0,20.3044,20.3223,20.2954,20.3133,79000.0
2009-12-02 15:10:00,22.73,22.73,22.71,22.72,66200.0,20.3223,20.3223,20.3044,20.3133,66200.0
2009-12-02 15:15:00,22.72,22.73,22.69,22.72,68200.0,20.3133,20.3223,20.2865,20.3133,68200.0
2009-12-02 15:20:00,22.72,22.75,22.71,22.73,174800.0,20.3133,20.3401,20.3044,20.3223,174800.0
2009-12-02 15:25:00,22.73,22.75,22.72,22.73,82800.0,20.3223,20.3401,20.3133,20.3223,82800.0
2009-12-02 15:30:00,22.73,22.73,22.68,22.68,200600.0,20.3223,20.3223,20.2776,20.2776,200600.0
2009-12-02 15:35:00,22.68,22.72,22.67,22.71,64400.0,20.2776,20.3133,20.2686,20.3044,64400.0
2009-12-02 15:40:00,22.71,22.77,22.71,22.74,108000.0,20.3044,20.358,20.3044,20.3312,108000.0
2009-12-02 15:45:00,22.74,22.78,22.73,22.78,113200.0,20.3312,20.367,20.3223,20.367,113200.0
2009-12-02 15:50:00,22.78,22.79,22.77,22.77,195400.0,20.367,20.3759,20.358,20.358,195400.0
2009-12-02 15:55:00,22.77,22.77,22.72,22.75,324000.0,20.358,20.358,20.3133,20.3401,324000.0
2009-12-03 09:30:00,22.64,22.91,22.64,22.9,158400.0,20.2418,20.4832,20.2418,20.4743,158400.0
2009-12-03 09:35:00,22.91,22.92,22.87,22.88,35000.0,20.4832,20.4921,20.4474,20.4564,35000.0
2009-12-03 09:40:00,22.87,22.91,22.86,22.88,146600.0,20.4474,20.4832,20.4385,20.4564,146600.0
2009-12-03 09:45:00,22.89,22.91,22.88,22.89,145600.0,20.4653,20.4832,20.4564,20.4653,145600.0
2009-12-03 09:50:00,22.89,22.9,22.86,22.89,123200.0,20.4653,20.4743,20.4385,20.4653,123200.0
2009-12-03 09:55:00,22.89,22.91,22.87,22.88,77600.0,20.4653,20.4832,20.4474,20.4564,77600.0
2009-12-03 10:00:00,22.88,22.91,22.84,22.85,290000.0,20.4564,20.4832,20.4206,20.4296,290000.0
2009-12-03 10:05:00,22.85,22.85,22.8,22.83,61400.0,20.4296,20.4296,20.3848,20.4117,61400.0
2009-12-03 10:10:00,22.83,22.86,22.82,22.84,142400.0,20.4117,20.4385,20.4027,20.4206,142400.0
2009-12-03 10:15:00,22.84,22.85,22.8,22.83,112200.0,20.4206,20.4296,20.3848,20.4117,112200.0
2009-12-03 10:20:00,22.83,22.84,22.82,22.83,63600.0,20.4117,20.4206,20.4027,20.4117,63600.0
2009-12-03 10:25:00,22.83,22.86,22.83,22.84,54400.0,20.4117,20.4385,20.4117,20.4206,54400.0
2009-12-03 10:30:00,22.84,22.85,22.81,22.83,41800.0,20.4206,20.4296,20.3938,20.4117,41800.0
2009-12-03 10:35:00,22.82,22.84,22.81,22.82,250600.0,20.4027,20.4206,20.3938,20.4027,250600.0
2009-12-03 10:40:00,22.82,22.82,22.75,22.76,34400.0,20.4027,20.4027,20.3401,20.3491,34400.0
2009-12-03 10:45:00,22.77,22.81,22.76,22.78,142200.0,20.358,20.3938,20.3491,20.367,142200.0
2009-12-03 10:50:00,22.78,22.79,22.75,22.75,77600.0,20.367,20.3759,20.3401,20.3401,77600.0
2009-12-03 10:55:00,22.75,22.75,22.75,22.75,31400.0,20.3401,20.3401,20.3401,20.3401,31400.0
2009-12-03 11:00:00,22.75,22.79,22.74,22.74,56200.0,20.3401,20.3759,20.3312,20.3312,56200.0
2009-12-03 11:05:00,22.74,22.75,22.73,22.74,27000.0,20.3312,20.3401,20.3223,20.3312,27000.0
2009-12-03 11:10:00,22.74,22.75,22.74,22.75,316400.0,20.3312,20.3401,20.3312,20.3401,316400.0
2009-12-03 11:15:00,22.75,22.75,22.75,22.75,109800.0,20.3401,20.3401,20.3401,20.3401,109800.0
2009-12-03 11:20:00,22.75,22.75,22.7,22.71,331200.0,20.3401,20.3401,20.2954,20.3044,331200.0
2009-12-03 11:25:00,22.71,22.71,22.7,22.71,11400.0,20.3044,20.3044,20.2954,20.3044,11400.0
2009-12-03 11:30:00,22.71,22.73,22.71,22.72,16000.0,20.3044,20.3223,20.3044,20.3133,16000.0
2009-12-03 11:35:00,22.72,22.73,22.65,22.65,52600.0,20.3133,20.3223,20.2507,20.2507,52600.0
2009-12-03 11:40:00,22.65,22.66,22.64,22.64,27800.0,20.2507,20.2597,20.2418,20.2418,27800.0
2009-12-03 11:45:00,22.64,22.67,22.64,22.65,35800.0,20.2418,20.2686,20.2418,20.2507,35800.0
2009-12-03 11:50:00,22.66,22.67,22.65,22.67,27000.0,20.2597,20.2686,20.2507,20.2686,27000.0
2009-12-03 11:55:00,22.67,22.67,22.64,22.64,18200.0,20.2686,20.2686,20.2418,20.2418,18200.0
2009-12-03 12:00:00,22.64,22.64,22.62,22.63,43400.0,20.2418,20.2418,20.2239,20.2329,43400.0
2009-12-03 12:05:00,22.63,22.64,22.62,22.63,18400.0,20.2329,20.2418,20.2239,20.2329,18400.0
2009-12-03 12:10:00,22.62,22.64,22.6,22.61,29600.0,20.2239,20.2418,20.206,20.215,29600.0
2009-12-03 12:15:00,22.61,22.64,22.61,22.63,16800.0,20.215,20.2418,20.215,20.2329,16800.0
2009-12-03 12:20:00,22.64,22.64,22.6,22.6,35200.0,20.2418,20.2418,20.206,20.206,35200.0
2009-12-03 12:25:00,22.6,22.61,22.59,22.59,22200.0,20.206,20.215,20.1971,20.1971,22200.0
2009-12-03 12:30:00,22.59,22.59,22.56,22.57,68200.0,20.1971,20.1971,20.1703,20.1792,68200.0
2009-12-03 12:35:00,22.58,22.6,22.56,22.57,71200.0,20.1882,20.206,20.1703,20.1792,71200.0
2009-12-03 12:40:00,22.56,22.58,22.56,22.56,33000.0,20.1703,20.1882,20.1703,20.1703,33000.0
2009-12-03 12:45:00,22.57,22.57,22.56,22.56,42600.0,20.1792,20.1792,20.1703,20.1703,42600.0
2009-12-03 12:50:00,22.57,22.57,22.55,22.56,45000.0,20.1792,20.1792,20.1613,20.1703,45000.0
2009-12-03 12:55:00,22.56,22.56,22.53,22.54,89800.0,20.1703,20.1703,20.1434,20.1524,89800.0
2009-12-03 13:00:00,22.55,22.55,22.54,22.55,37200.0,20.1613,20.1613,20.1524,20.1613,37200.0
2009-12-03 13:05:00,22.55,22.55,22.51,22.51,118800.0,20.1613,20.1613,20.1256,20.1256,118800.0
2009-12-03 13:10:00,22.51,22.52,22.5,22.5,58400.0,20.1256,20.1345,20.1166,20.1166,58400.0
2009-12-03 13:15:00,22.5,22.53,22.49,22.53,67600.0,20.1166,20.1434,20.1077,20.1434,67600.0
2009-12-03 13:20:00,22.53,22.53,22.5,22.5,72400.0,20.1434,20.1434,20.1166,20.1166,72400.0
2009-12-03 13:25:00,22.5,22.5,22.4,22.4,241600.0,20.1166,20.1166,20.0272,20.0272,241600.0
2009-12-03 13:30:00,22.4,22.4,22.36,22.39,275000.0,20.0272,20.0272,19.9915,20.0183,275000.0
2009-12-03 13:35:00,22.38,22.42,22.38,22.4,108000.0,20.0093,20.0451,20.0093,20.0272,108000.0
2009-12-03 13:40:00,22.41,22.42,22.39,22.4,118600.0,20.0362,20.0451,20.0183,20.0272,118600.0
2009-12-03 13:45:00,22.4,22.41,22.35,22.37,109400.0,20.0272,20.0362,19.9825,20.0004,109400.0
2009-12-03 13:50:00,22.36,22.4,22.36,22.37,56200.0,19.9915,20.0272,19.9915,20.0004,56200.0
2009-12-03 13:55:00,22.38,22.42,22.38,22.41,58800.0,20.0093,20.0451,20.0093,20.0362,58800.0
2009-12-03 14:00:00,22.42,22.44,22.41,22.42,109600.0,20.0451,20.063,20.0362,20.0451,109600.0
2009-12-03 14:05:00,22.42,22.42,22.39,22.41,94000.0,20.0451,20.0451,20.0183,20.0362,94000.0
2009-12-03 14:10:00,22.42,22.42,22.4,22.4,152000.0,20.0451,20.0451,20.0272,20.0272,152000.0
2009-12-03 14:15:00,22.4,22.43,22.39,22.4,122000.0,20.0272,20.054,20.0183,20.0272,122000.0
2009-12-03 14:20:00,22.4,22.42,22.39,22.39,114000.0,20.0272,20.0451,20.0183,20.0183,114000.0
2009-12-03 14:25:00,22.39,22.41,22.38,22.38,47800.0,20.0183,20.0362,20.0093,20.0093,47800.0
2009-12-03 14:30:00,22.38,22.4,22.38,22.39,29600.0,20.0093,20.0272,20.0093,20.0183,29600.0
2009-12-03 14:35:00,22.39,22.41,22.39,22.41,73600.0,20.0183,20.0362,20.0183,20.0362,73600.0
2009-12-03 14:40:00,22.4,22.41,22.37,22.38,105600.0,20.0272,20.0362,20.0004,20.0093,105600.0
2009-12-03 14:45:00,22.38,22.38,22.36,22.36,96400.0,20.0093,20.0093,19.9915,19.9915,96400.0
2009-12-03 14:50:00,22.36,22.38,22.34,22.37,232000.0,19.9915,20.0093,19.9736,20.0004,232000.0
2009-12-03 14:55:00,22.37,22.38,22.35,22.37,131600.0,20.0004,20.0093,19.9825,20.0004,131600.0
2009-12-03 15:00:00,22.36,22.38,22.36,22.37,99800.0,19.9915,20.0093,19.9915,20.0004,99800.0
2009-12-03 15:05:00,22.37,22.4,22.37,22.4,127000.0,20.0004,20.0272,20.0004,20.0272,127000.0
2009-12-03 15:10:00,22.4,22.43,22.4,22.43,113400.0,20.0272,20.054,20.0272,20.054,113400.0
2009-12-03 15:15:00,22.42,22.42,22.41,22.41,135000.0,20.0451,20.0451,20.0362,20.0362,135000.0
2009-12-03 15:20:00,22.42,22.42,22.38,22.38,214800.0,20.0451,20.0451,20.0093,20.0093,214800.0
2009-12-03 15:25:00,22.38,22.39,22.36,22.38,185000.0,20.0093,20.0183,19.9915,20.0093,185000.0
2009-12-03 15:30:00,22.38,22.4,22.36,22.39,277600.0,20.0093,20.0272,19.9915,20.0183,277600.0
2009-12-03 15:35:00,22.39,22.4,22.35,22.36,206200.0,20.0183,20.0272,19.9825,19.9915,206200.0
2009-12-03 15:40:00,22.36,22.36,22.24,22.25,755000.0,19.9915,19.9915,19.8842,19.8931,755000.0
2009-12-03 15:45:00,22.25,22.25,22.17,22.17,567400.0,19.8931,19.8931,19.8216,19.8216,567400.0
2009-12-03 15:50:00,22.17,22.17,22.13,22.16,636000.0,19.8216,19.8216,19.7858,19.8126,636000.0
2009-12-03 15:55:00,22.16,22.17,22.08,22.11,888800.0,19.8126,19.8216,19.7411,19.7679,888800.0
2009-12-04 09:30:00,22.44,22.62,22.36,22.59,221600.0,20.063,20.2239,19.9915,20.1971,221600.0
2009-12-04 09:35:00,22.59,22.65,22.57,22.62,260200.0,20.1971,20.2507,20.1792,20.2239,260200.0
2009-12-04 09:40:00,22.61,22.74,22.61,22.63,152000.0,20.215,20.3312,20.215,20.2329,152000.0
2009-12-04 09:45:00,22.64,22.69,22.59,22.65,152200.0,20.2418,20.2865,20.1971,20.2507,152200.0
2009-12-04 09:50:00,22.66,22.66,22.56,22.58,77400.0,20.2597,20.2597,20.1703,20.1882,77400.0
2009-12-04 09:55:00,22.59,22.65,22.59,22.63,64600.0,20.1971,20.2507,20.1971,20.2329,64600.0
2009-12-04 10:00:00,22.63,22.71,22.63,22.7,160800.0,20.2329,20.3044,20.2329,20.2954,160800.0
2009-12-04 10:05:00,22.7,22.73,22.65,22.7,302600.0,20.2954,20.3223,20.2507,20.2954,302600.0
2009-12-04 10:10:00,22.69,22.71,22.62,22.63,371400.0,20.2865,20.3044,20.2239,20.2329,371400.0
2009-12-04 10:15:00,22.64,22.66,22.59,22.61,340200.0,20.2418,20.2597,20.1971,20.215,340200.0
2009-12-04 10:20:00,22.62,22.67,22.62,22.66,111200.0,20.2239,20.2686,20.2239,20.2597,111200.0
2009-12-04 10:25:00,22.66,22.74,22.65,22.72,121200.0,20.2597,20.3312,20.2507,20.3133,121200.0
2009-12-04 10:30:00,22.73,22.75,22.72,22.72,88800.0,20.3223,20.3401,20.3133,20.3133,88800.0
2009-12-04 10:35:00,22.72,22.83,22.72,22.83,208800.0,20.3133,20.4117,20.3133,20.4117,208800.0
2009-12-04 10:40:00,22.82,22.83,22.79,22.81,106800.0,20.4027,20.4117,20.3759,20.3938,106800.0
2009-12-04 10:45:00,22.82,22.84,22.76,22.77,118800.0,20.4027,20.4206,20.3491,20.358,118800.0
2009-12-04 10:50:00,22.77,22.81,22.74,22.79,129200.0,20.358,20.3938,20.3312,20.3759,129200.0
2009-12-04 10:55:00,22.79,22.79,22.72,22.75,77000.0,20.3759,20.3759,20.3133,20.3401,77000.0
2009-12-04 11:00:00,22.75,22.75,22.68,22.7,148200.0,20.3401,20.3401,20.2776,20.2954,148200.0
2009-12-04 11:05:00,22.68,22.72,22.67,22.71,68200.0,20.2776,20.3133,20.2686,20.3044,68200.0
2009-12-04 11:10:00,22.71,22.73,22.68,22.68,39800.0,20.3044,20.3223,20.2776,20.2776,39800.0
2009-12-04 11:15:00,22.68,22.7,22.67,22.68,40200.0,20.2776,20.2954,20.2686,20.2776,40200.0
2009-12-04 11:20:00,22.68,22.72,22.67,22.71,54000.0,20.2776,20.3133,20.2686,20.3044,54000.0
2009-12-04 11:25:00,22.7,22.7,22.64,22.65,120400.0,20.2954,20.2954,20.2418,20.2507,120400.0
2009-12-04 11:30:00,22.64,22.64,22.54,22.55,136200.0,20.2418,20.2418,20.1524,20.1613,136200.0
2009-12-04 11:35:00,22.54,22.55,22.47,22.48,270000.0,20.1524,20.1613,20.0898,20.0987,270000.0
2009-12-04 11:40:00,22.47,22.47,22.35,22.36,79400.0,20.0898,20.0898,19.9825,19.9915,79400.0
2009-12-04 11:45:00,22.36,22.36,22.21,22.28,117400.0,19.9915,19.9915,19.8573,19.9199,117400.0
2009-12-04 11:50:00,22.29,22.29,22.21,22.27,93400.0,19.9289,19.9289,19.8573,19.911,93400.0
2009-12-04 11:55:00,22.28,22.31,22.24,22.3,66800.0,19.9199,19.9468,19.8842,19.9378,66800.0
2009-12-04 12:00:00,22.3,22.36,22.29,22.35,72200.0,19.9378,19.9915,19.9289,19.9825,72200.0
2009-12-04 12:05:00,22.34,22.4,22.34,22.38,85400.0,19.9736,20.0272,19.9736,20.0093,85400.0
2009-12-04 12:10:00,22.39,22.43,22.39,22.4,48600.0,20.0183,20.054,20.0183,20.0272,48600.0
2009-12-04 12:15:00,22.39,22.4,22.33,22.34,27000.0,20.0183,20.0272,19.9646,19.9736,27000.0
2009-12-04 12:20:00,22.34,22.34,22.26,22.28,86200.0,19.9736,19.9736,19.9021,19.9199,86200.0
2009-12-04 12:25:00,22.27,22.29,22.24,22.27,121000.0,19.911,19.9289,19.8842,19.911,121000.0
2009-12-04 12:30:00,22.26,22.28,22.25,22.25,67800.0,19.9021,19.9199,19.8931,19.8931,67800.0
2009-12-04 12:35:00,22.25,22.26,22.22,22.23,79200.0,19.8931,19.9021,19.8663,19.8752,79200.0
2009-12-04 12:40:00,22.23,22.23,22.18,22.2,134000.0,19.8752,19.8752,19.8305,19.8484,134000.0
2009-12-04 12:45:00,22.2,22.24,22.18,22.21,161600.0,19.8484,19.8842,19.8305,19.8573,161600.0
2009-12-04 12:50:00,22.21,22.25,22.21,22.22,249600.0,19.8573,19.8931,19.8573,19.8663,249600.0
2009-12-04 12:55:00,22.22,22.23,22.2,22.22,35400.0,19.8663,19.8752,19.8484,19.8663,35400.0
2009-12-04 13:00:00,22.22,22.25,22.22,22.24,72600.0,19.8663,19.8931,19.8663,19.8842,72600.0
2009-12-04 13:05:00,22.24,22.24,22.22,22.22,61600.0,19.8842,19.8842,19.8663,19.8663,61600.0
2009-12-04 13:10:00,22.23,22.23,22.15,22.17,81800.0,19.8752,19.8752,19.8037,19.8216,81800.0
2009-12-04 13:15:00,22.17,22.22,22.17,22.22,23600.0,19.8216,19.8663,19.8216,19.8663,23600.0
2009-12-04 13:20:00,22.22,22.22,22.2,22.2,54600.0,19.8663,19.8663,19.8484,19.8484,54600.0
2009-12-04 13:25:00,22.2,22.21,22.17,22.18,84200.0,19.8484,19.8573,19.8216,19.8305,84200.0
2009-12-04 13:30:00,22.18,22.23,22.15,22.21,109000.0,19.8305,19.8752,19.8037,19.8573,109000.0
2009-12-04 13:35:00,22.21,22.22,22.18,22.2,39600.0,19.8573,19.8663,19.8305,19.8484,39600.0
2009-12-04 13:40:00,22.2,22.24,22.18,22.22,51600.0,19.8484,19.8842,19.8305,19.8663,51600.0
2009-12-04 13:45:00,22.22,22.24,22.18,22.18,52600.0,19.8663,19.8842,19.8305,19.8305,52600.0
2009-12-04 13:50:00,22.19,22.2,22.11,22.12,87000.0,19.8395,19.8484,19.7679,19.7769,87000.0
2009-12-04 13:55:00,22.12,22.15,22.08,22.11,41200.0,19.7769,19.8037,19.7411,19.7679,41200.0
2009-12-04 14:00:00,22.11,22.16,22.09,22.15,41000.0,19.7679,19.8126,19.7501,19.8037,41000.0
2009-12-04 14:05:00,22.16,22.17,22.06,22.07,83400.0,19.8126,19.8216,19.7232,19.7322,83400.0
2009-12-04 14:10:00,22.06,22.13,22.05,22.11,80600.0,19.7232,19.7858,19.7143,19.7679,80600.0
2009-12-04 14:15:00,22.11,22.13,22.05,22.08,57000.0,19.7679,19.7858,19.7143,19.7411,57000.0
2009-12-04 14:20:00,22.09,22.1,22.06,22.06,70000.0,19.7501,19.759,19.7232,19.7232,70000.0
2009-12-04 14:25:00,22.06,22.08,22.03,22.06,73800.0,19.7232,19.7411,19.6964,19.7232,73800.0
2009-12-04 14:30:00,22.07,22.15,22.07,22.11,80600.0,19.7322,19.8037,19.7322,19.7679,80600.0
2009-12-04 14:35:00,22.11,22.16,22.11,22.15,50400.0,19.7679,19.8126,19.7679,19.8037,50400.0
2009-12-04 14:40:00,22.16,22.16,22.09,22.11,73200.0,19.8126,19.8126,19.7501,19.7679,73200.0
2009-12-04 14:45:00,22.11,22.13,22.08,22.1,87200.0,19.7679,19.7858,19.7411,19.759,87200.0
2009-12-04 14:50:00,22.09,22.12,22.08,22.11,52200.0,19.7501,19.7769,19.7411,19.7679,52200.0
2009-12-04 14:55:00,22.12,22.18,22.11,22.18,63600.0,19.7769,19.8305,19.7679,19.8305,63600.0
2009-12-04 15:00:00,22.18,22.21,22.14,22.18,136600.0,19.8305,19.8573,19.7948,19.8305,136600.0
2009-12-04 15:05:00,22.18,22.21,22.17,22.18,150400.0,19.8305,19.8573,19.8216,19.8305,150400.0
2009-12-04 15:10:00,22.18,22.23,22.17,22.22,86000.0,19.8305,19.8752,19.8216,19.8663,86000.0
2009-12-04 15:15:00,22.23,22.23,22.18,22.19,96800.0,19.8752,19.8752,19.8305,19.8395,96800.0
2009-12-04 15:20:00,22.19,22.25,22.19,22.24,88400.0,19.8395,19.8931,19.8395,19.8842,88400.0
2009-12-04 15:25:00,22.24,22.25,22.2,22.24,138400.0,19.8842,19.8931,19.8484,19.8842,138400.0
2009-12-04 15:30:00,22.24,22.27,22.21,22.27,102800.0,19.8842,19.911,19.8573,19.911,102800.0
2009-12-04 15:35:00,22.27,22.28,22.18,22.19,91600.0,19.911,19.9199,19.8305,19.8395,91600.0
2009-12-04 15:40:00,22.19,22.2,22.16,22.18,139600.0,19.8395,19.8484,19.8126,19.8305,139600.0
2009-12-04 15:45:00,22.18,22.25,22.18,22.22,176800.0,19.8305,19.8931,19.8305,19.8663,176800.0
2009-12-04 15:50:00,22.23,22.23,22.18,22.21,175400.0,19.8752,19.8752,19.8305,19.8573,175400.0
2009-12-04 15:55:00,22.22,22.23,22.2,22.22,182200.0,19.8663,19.8752,19.8484,19.8663,182200.0
2009-12-07 09:30:00,21.98,22.18,21.93,22.11,164000.0,19.6517,19.8305,19.607,19.7679,164000.0
2009-12-07 09:35:00,22.12,22.23,22.12,22.22,153800.0,19.7769,19.8752,19.7769,19.8663,153800.0
2009-12-07 09:40:00,22.22,22.25,22.17,22.24,146000.0,19.8663,19.8931,19.8216,19.8842,146000.0
2009-12-07 09:45:00,22.24,22.33,22.22,22.31,139600.0,19.8842,19.9646,19.8663,19.9468,139600.0
2009-12-07 09:50:00,22.32,22.35,22.3,22.31,90600.0,19.9557,19.9825,19.9378,19.9468,90600.0
2009-12-07 09:55:00,22.31,22.35,22.31,22.34,55400.0,19.9468,19.9825,19.9468,19.9736,55400.0
2009-12-07 10:00:00,22.33,22.36,22.25,22.25,78400.0,19.9646,19.9915,19.8931,19.8931,78400.0
2009-12-07 10:05:00,22.27,22.32,22.25,22.29,78400.0,19.911,19.9557,19.8931,19.9289,78400.0
2009-12-07 10:10:00,22.29,22.36,22.29,22.36,80800.0,19.9289,19.9915,19.9289,19.9915,80800.0
2009-12-07 10:15:00,22.36,22.38,22.32,22.36,96200.0,19.9915,20.0093,19.9557,19.9915,96200.0
2009-12-07 10:20:00,22.37,22.4,22.36,22.38,73600.0,20.0004,20.0272,19.9915,20.0093,73600.0
2009-12-07 10:25:00,22.37,22.41,22.36,22.41,82400.0,20.0004,20.0362,19.9915,20.0362,82400.0
2009-12-07 10:30:00,22.41,22.43,22.39,22.42,84600.0,20.0362,20.054,20.0183,20.0451,84600.0
2009-12-07 10:35:00,22.42,22.43,22.34,22.34,76800.0,20.0451,20.054,19.9736,19.9736,76800.0
2009-12-07 10:40:00,22.34,22.34,22.29,22.32,108400.0,19.9736,19.9736,19.9289,19.9557,108400.0
2009-12-07 10:45:00,22.33,22.36,22.31,22.34,40600.0,19.9646,19.9915,19.9468,19.9736,40600.0
2009-12-07 10:50:00,22.35,22.39,22.34,22.36,51400.0,19.9825,20.0183,19.9736,19.9915,51400.0
2009-12-07 10:55:00,22.36,22.38,22.35,22.35,53200.0,19.9915,20.0093,19.9825,19.9825,53200.0
2009-12-07 11:00:00,22.36,22.36,22.25,22.25,60400.0,19.9915,19.9915,19.8931,19.8931,60400.0
2009-12-07 11:05:00,22.25,22.28,22.24,22.25,39000.0,19.8931,19.9199,19.8842,19.8931,39000.0
2009-12-07 11:10:00,22.25,22.28,22.25,22.26,42200.0,19.8931,19.9199,19.8931,19.9021,42200.0
2009-12-07 11:15:00,22.25,22.28,22.25,22.28,79000.0,19.8931,19.9199,19.8931,19.9199,79000.0
2009-12-07 11:20:00,22.28,22.28,22.23,22.27,54200.0,19.9199,19.9199,19.8752,19.911,54200.0
2009-12-07 11:25:00,22.26,22.27,22.25,22.25,23200.0,19.9021,19.911,19.8931,19.8931,23200.0
2009-12-07 11:30:00,22.25,22.28,22.24,22.26,47800.0,19.8931,19.9199,19.8842,19.9021,47800.0
2009-12-07 11:35:00,22.27,22.27,22.25,22.27,26600.0,19.911,19.911,19.8931,19.911,26600.0
2009-12-07 11:40:00,22.27,22.27,22.25,22.25,44000.0,19.911,19.911,19.8931,19.8931,44000.0
2009-12-07 11:45:00,22.25,22.27,22.22,22.22,51000.0,19.8931,19.911,19.8663,19.8663,51000.0
2009-12-07 11:50:00,22.23,22.24,22.22,22.24,38800.0,19.8752,19.8842,19.8663,19.8842,38800.0
2009-12-07 11:55:00,22.24,22.25,22.23,22.25,38200.0,19.8842,19.8931,19.8752,19.8931,38200.0
2009-12-07 12:00:00,22.25,22.25,22.24,22.25,28200.0,19.8931,19.8931,19.8842,19.8931,28200.0
2009-12-07 12:05:00,22.24,22.25,22.24,22.25,39000.0,19.8842,19.8931,19.8842,19.8931,39000.0
2009-12-07 12:10:00,22.25,22.25,22.24,22.25,38800.0,19.8931,19.8931,19.8842,19.8931,38800.0
2009-12-07 12:15:00,22.25,22.25,22.22,22.22,29800.0,19.8931,19.8931,19.8663,19.8663,29800.0
2009-12-07 12:20:00,22.22,22.22,22.19,22.19,31600.0,19.8663,19.8663,19.8395,19.8395,31600.0
2009-12-07 12:25:00,22.19,22.22,22.18,22.22,33800.0,19.8395,19.8663,19.8305,19.8663,33800.0
2009-12-07 12:30:00,22.21,22.23,22.21,22.22,70400.0,19.8573,19.8752,19.8573,19.8663,70400.0
2009-12-07 12:35:00,22.22,22.23,22.2,22.2,109400.0,19.8663,19.8752,19.8484,19.8484,109400.0
2009-12-07 12:40:00,22.21,22.21,22.17,22.19,72000.0,19.8573,19.8573,19.8216,19.8395,72000.0
2009-12-07 12:45:00,22.19,22.22,22.18,22.18,34600.0,19.8395,19.8663,19.8305,19.8305,34600.0
2009-12-07 12:50:00,22.18,22.21,22.17,22.2,41600.0,19.8305,19.8573,19.8216,19.8484,41600.0
2009-12-07 12:55:00,22.21,22.22,22.2,22.22,78800.0,19.8573,19.8663,19.8484,19.8663,78800.0
2009-12-07 13:00:00,22.22,22.23,22.21,22.21,78000.0,19.8663,19.8752,19.8573,19.8573,78000.0
2009-12-07 13:05:00,22.21,22.23,22.2,22.23,41200.0,19.8573,19.8752,19.8484,19.8752,41200.0
2009-12-07 13:10:00,22.23,22.25,22.23,22.25,71800.0,19.8752,19.8931,19.8752,19.8931,71800.0
2009-12-07 13:15:00,22.25,22.26,22.23,22.25,79400.0,19.8931,19.9021,19.8752,19.8931,79400.0
2009-12-07 13:20:00,22.25,22.27,22.23,22.24,83800.0,19.8931,19.911,19.8752,19.8842,83800.0
2009-12-07 13:25:00,22.24,22.25,22.22,22.22,49200.0,19.8842,19.8931,19.8663,19.8663,49200.0
2009-12-07 13:30:00,22.23,22.25,22.22,22.23,52400.0,19.8752,19.8931,19.8663,19.8752,52400.0
2009-12-07 13:35:00,22.23,22.25,22.23,22.23,28400.0,19.8752,19.8931,19.8752,19.8752,28400.0
2009-12-07 13:40:00,22.23,22.25,22.23,22.24,40800.0,19.8752,19.8931,19.8752,19.8842,40800.0
2009-12-07 13:45:00,22.24,22.25,22.23,22.23,31600.0,19.8842,19.8931,19.8752,19.8752,31600.0
2009-12-07 13:50:00,22.23,22.25,22.22,22.24,80600.0,19.8752,19.8931,19.8663,19.8842,80600.0
2009-12-07 13:55:00,22.24,22.25,22.22,22.23,101200.0,19.8842,19.8931,19.8663,19.8752,101200.0
2009-12-07 14:00:00,22.23,22.24,22.22,22.24,58600.0,19.8752,19.8842,19.8663,19.8842,58600.0
2009-12-07 14:05:00,22.24,22.27,22.23,22.25,89200.0,19.8842,19.911,19.8752,19.8931,89200.0
2009-12-07 14:10:00,22.25,22.26,22.24,22.24,71000.0,19.8931,19.9021,19.8842,19.8842,71000.0
2009-12-07 14:15:00,22.24,22.25,22.23,22.24,86800.0,19.8842,19.8931,19.8752,19.8842,86800.0
2009-12-07 14:20:00,22.24,22.24,22.22,22.23,48400.0,19.8842,19.8842,19.8663,19.8752,48400.0
2009-12-07 14:25:00,22.22,22.22,22.19,22.21,97200.0,19.8663,19.8663,19.8395,19.8573,97200.0
2009-12-07 14:30:00,22.21,22.21,22.15,22.16,86200.0,19.8573,19.8573,19.8037,19.8126,86200.0
2009-12-07 14:35:00,22.16,22.17,22.12,22.13,95800.0,19.8126,19.8216,19.7769,19.7858,95800.0
2009-12-07 14:40:00,22.13,22.15,22.12,22.12,99800.0,19.7858,19.8037,19.7769,19.7769,99800.0
2009-12-07 14:45:00,22.12,22.14,22.11,22.11,100400.0,19.7769,19.7948,19.7679,19.7679,100400.0
2009-12-07 14:50:00,22.11,22.13,22.11,22.11,89000.0,19.7679,19.7858,19.7679,19.7679,89000.0
2009-12-07 14:55:00,22.11,22.17,22.11,22.16,96800.0,19.7679,19.8216,19.7679,19.8126,96800.0
2009-12-07 15:00:00,22.16,22.18,22.13,22.16,130400.0,19.8126,19.8305,19.7858,19.8126,130400.0
2009-12-07 15:05:00,22.17,22.18,22.15,22.18,105000.0,19.8216,19.8305,19.8037,19.8305,105000.0
2009-12-07 15:10:00,22.18,22.19,22.18,22.19,56800.0,19.8305,19.8395,19.8305,19.8395,56800.0
2009-12-07 15:15:00,22.18,22.2,22.18,22.18,83800.0,19.8305,19.8484,19.8305,19.8305,83800.0
2009-12-07 15:20:00,22.18,22.18,22.15,22.15,88000.0,19.8305,19.8305,19.8037,19.8037,88000.0
2009-12-07 15:25:00,22.15,22.16,22.12,22.12,217200.0,19.8037,19.8126,19.7769,19.7769,217200.0
2009-12-07 15:30:00,22.12,22.17,22.12,22.16,242600.0,19.7769,19.8216,19.7769,19.8126,242600.0
2009-12-07 15:35:00,22.16,22.17,22.14,22.15,108400.0,19.8126,19.8216,19.7948,19.8037,108400.0
2009-12-07 15:40:00,22.15,22.16,22.14,22.16,168200.0,19.8037,19.8126,19.7948,19.8126,168200.0
2009-12-07 15:45:00,22.16,22.17,22.13,22.14,206400.0,19.8126,19.8216,19.7858,19.7948,206400.0
2009-12-07 15:50:00,22.14,22.16,22.11,22.15,135600.0,19.7948,19.8126,19.7679,19.8037,135600.0
2009-12-07 15:55:00,22.15,22.15,22.13,22.14,247600.0,19.8037,19.8037,19.7858,19.7948,247600.0
2009-12-08 09:30:00,22.01,22.03,21.88,21.88,91800.0,19.6785,19.6964,19.5623,19.5623,91800.0
2009-12-08 09:35:00,21.88,21.93,21.85,21.92,134600.0,19.5623,19.607,19.5355,19.5981,134600.0
2009-12-08 09:40:00,21.93,21.93,21.75,21.75,76200.0,19.607,19.607,19.4461,19.4461,76200.0
2009-12-08 09:45:00,21.75,21.85,21.71,21.83,66200.0,19.4461,19.5355,19.4103,19.5176,66200.0
2009-12-08 09:50:00,21.84,21.86,21.8,21.86,59200.0,19.5265,19.5444,19.4908,19.5444,59200.0
2009-12-08 09:55:00,21.87,21.89,21.82,21.84,25600.0,19.5534,19.5712,19.5087,19.5265,25600.0
2009-12-08 10:00:00,21.84,21.85,21.75,21.79,52200.0,19.5265,19.5355,19.4461,19.4818,52200.0
2009-12-08 10:05:00,21.8,21.86,21.78,21.84,33000.0,19.4908,19.5444,19.4729,19.5265,33000.0
2009-12-08 10:10:00,21.84,21.84,21.79,21.8,31200.0,19.5265,19.5265,19.4818,19.4908,31200.0
2009-12-08 10:15:00,21.81,21.85,21.79,21.85,37800.0,19.4997,19.5355,19.4818,19.5355,37800.0
2009-12-08 10:20:00,21.85,21.89,21.84,21.87,112800.0,19.5355,19.5712,19.5265,19.5534,112800.0
2009-12-08 10:25:00,21.88,21.91,21.87,21.88,259200.0,19.5623,19.5891,19.5534,19.5623,259200.0
2009-12-08 10:30:00,21.88,21.9,21.85,21.86,207200.0,19.5623,19.5802,19.5355,19.5444,207200.0
2009-12-08 10:35:00,21.85,21.86,21.83,21.85,50600.0,19.5355,19.5444,19.5176,19.5355,50600.0
2009-12-08 10:40:00,21.85,21.86,21.83,21.86,106000.0,19.5355,19.5444,19.5176,19.5444,106000.0
2009-12-08 10:45:00,21.85,21.86,21.83,21.86,79800.0,19.5355,19.5444,19.5176,19.5444,79800.0
2009-12-08 10:50:00,21.85,21.88,21.85,21.88,92000.0,19.5355,19.5623,19.5355,19.5623,92000.0
2009-12-08 10:55:00,21.88,21.9,21.86,21.9,92200.0,19.5623,19.5802,19.5444,19.5802,92200.0
2009-12-08 11:00:00,21.9,21.9,21.88,21.9,91000.0,19.5802,19.5802,19.5623,19.5802,91000.0
2009-12-08 11:05:00,21.9,21.96,21.89,21.95,90200.0,19.5802,19.6338,19.5712,19.6249,90200.0
2009-12-08 11:10:00,21.95,22.03,21.95,22.01,110800.0,19.6249,19.6964,19.6249,19.6785,110800.0
2009-12-08 11:15:00,22.02,22.02,21.95,21.96,74800.0,19.6875,19.6875,19.6249,19.6338,74800.0
2009-12-08 11:20:00,21.96,21.99,21.96,21.99,101400.0,19.6338,19.6607,19.6338,19.6607,101400.0
2009-12-08 11:25:00,21.99,22.05,21.98,22.03,115800.0,19.6607,19.7143,19.6517,19.6964,115800.0
2009-12-08 11:30:00,22.03,22.04,22.0,22.0,27200.0,19.6964,19.7054,19.6696,19.6696,27200.0
2009-12-08 11:35:00,22.02,22.04,22.0,22.02,40600.0,19.6875,19.7054,19.6696,19.6875,40600.0
2009-12-08 11:40:00,22.02,22.08,22.02,22.05,51800.0,19.6875,19.7411,19.6875,19.7143,51800.0
2009-12-08 11:45:00,22.05,22.08,22.04,22.07,38400.0,19.7143,19.7411,19.7054,19.7322,38400.0
2009-12-08 11:50:00,22.07,22.09,22.05,22.06,71000.0,19.7322,19.7501,19.7143,19.7232,71000.0
2009-12-08 11:55:00,22.05,22.06,22.04,22.06,42800.0,19.7143,19.7232,19.7054,19.7232,42800.0
2009-12-08 12:00:00,22.05,22.09,22.05,22.07,150800.0,19.7143,19.7501,19.7143,19.7322,150800.0
2009-12-08 12:05:00,22.08,22.1,22.05,22.08,91600.0,19.7411,19.759,19.7143,19.7411,91600.0
2009-12-08 12:10:00,22.08,22.08,22.07,22.07,47600.0,19.7411,19.7411,19.7322,19.7322,47600.0
2009-12-08 12:15:00,22.07,22.08,22.05,22.06,42400.0,19.7322,19.7411,19.7143,19.7232,42400.0
2009-12-08 12:20:00,22.06,22.11,22.05,22.1,252200.0,19.7232,19.7679,19.7143,19.759,252200.0
2009-12-08 12:25:00,22.1,22.11,22.08,22.08,34600.0,19.759,19.7679,19.7411,19.7411,34600.0
2009-12-08 12:30:00,22.09,22.1,22.08,22.09,32800.0,19.7501,19.759,19.7411,19.7501,32800.0
2009-12-08 12:35:00,22.1,22.1,22.07,22.08,31600.0,19.759,19.759,19.7322,19.7411,31600.0
2009-12-08 12:40:00,22.08,22.1,22.08,22.09,31800.0,19.7411,19.759,19.7411,19.7501,31800.0
2009-12-08 12:45:00,22.09,22.09,22.08,22.08,101600.0,19.7501,19.7501,19.7411,19.7411,101600.0
2009-12-08 12:50:00,22.08,22.08,22.07,22.08,183400.0,19.7411,19.7411,19.7322,19.7411,183400.0
2009-12-08 12:55:00,22.07,22.09,22.07,22.08,274200.0,19.7322,19.7501,19.7322,19.7411,274200.0
2009-12-08 13:00:00,22.08,22.1,22.08,22.09,55400.0,19.7411,19.759,19.7411,19.7501,55400.0
2009-12-08 13:05:00,22.09,22.1,22.08,22.09,19200.0,19.7501,19.759,19.7411,19.7501,19200.0
2009-12-08 13:10:00,22.09,22.09,22.08,22.08,78600.0,19.7501,19.7501,19.7411,19.7411,78600.0
2009-12-08 13:15:00,22.08,22.1,22.08,22.1,25000.0,19.7411,19.759,19.7411,19.759,25000.0
2009-12-08 13:20:00,22.1,22.1,22.08,22.09,51600.0,19.759,19.759,19.7411,19.7501,51600.0
2009-12-08 13:25:00,22.08,22.09,22.08,22.08,43000.0,19.7411,19.7501,19.7411,19.7411,43000.0
2009-12-08 13:30:00,22.08,22.09,22.08,22.09,47400.0,19.7411,19.7501,19.7411,19.7501,47400.0
2009-12-08 13:35:00,22.08,22.1,22.08,22.08,71600.0,19.7411,19.759,19.7411,19.7411,71600.0
2009-12-08 13:40:00,22.08,22.11,22.08,22.09,64800.0,19.7411,19.7679,19.7411,19.7501,64800.0
2009-12-08 13:45:00,22.09,22.13,22.08,22.11,73800.0,19.7501,19.7858,19.7411,19.7679,73800.0
2009-12-08 13:50:00,22.11,22.12,22.08,22.1,86200.0,19.7679,19.7769,19.7411,19.759,86200.0
2009-12-08 13:55:00,22.1,22.1,22.08,22.1,64600.0,19.759,19.759,19.7411,19.759,64600.0
2009-12-08 14:00:00,22.1,22.13,22.1,22.13,135600.0,19.759,19.7858,19.759,19.7858,135600.0
2009-12-08 14:05:00,22.12,22.15,22.11,22.14,75000.0,19.7769,19.8037,19.7679,19.7948,75000.0
2009-12-08 14:10:00,22.14,22.14,22.11,22.13,119600.0,19.7948,19.7948,19.7679,19.7858,119600.0
2009-12-08 14:15:00,22.13,22.14,22.1,22.14,436200.0,19.7858,19.7948,19.759,19.7948,436200.0
2009-12-08 14:20:00,22.14,22.14,22.1,22.13,107000.0,19.7948,19.7948,19.759,19.7858,107000.0
2009-12-08 14:25:00,22.13,22.15,22.11,22.12,126200.0,19.7858,19.8037,19.7679,19.7769,126200.0
2009-12-08 14:30:00,22.13,22.14,22.11,22.11,161600.0,19.7858,19.7948,19.7679,19.7679,161600.0
2009-12-08 14:35:00,22.11,22.13,22.1,22.11,168400.0,19.7679,19.7858,19.759,19.7679,168400.0
2009-12-08 14:40:00,22.1,22.11,22.08,22.1,76600.0,19.759,19.7679,19.7411,19.759,76600.0
2009-12-08 14:45:00,22.1,22.1,22.07,22.08,50800.0,19.759,19.759,19.7322,19.7411,50800.0
2009-12-08 14:50:00,22.08,22.08,22.04,22.07,138400.0,19.7411,19.7411,19.7054,19.7322,138400.0
2009-12-08 14:55:00,22.07,22.08,22.04,22.05,73400.0,19.7322,19.7411,19.7054,19.7143,73400.0
2009-12-08 15:00:00,22.06,22.07,22.05,22.06,34800.0,19.7232,19.7322,19.7143,19.7232,34800.0
2009-12-08 15:05:00,22.06,22.07,22.05,22.07,49400.0,19.7232,19.7322,19.7143,19.7322,49400.0
2009-12-08 15:10:00,22.07,22.07,22.03,22.03,125000.0,19.7322,19.7322,19.6964,19.6964,125000.0
2009-12-08 15:15:00,22.04,22.05,22.02,22.04,85600.0,19.7054,19.7143,19.6875,19.7054,85600.0
2009-12-08 15:20:00,22.04,22.06,22.04,22.05,106400.0,19.7054,19.7232,19.7054,19.7143,106400.0
2009-12-08 15:25:00,22.05,22.06,22.05,22.06,161000.0,19.7143,19.7232,19.7143,19.7232,161000.0
2009-12-08 15:30:00,22.05,22.08,22.05,22.06,76600.0,19.7143,19.7411,19.7143,19.7232,76600.0
2009-12-08 15:35:00,22.06,22.09,22.05,22.05,169800.0,19.7232,19.7501,19.7143,19.7143,169800.0
2009-12-08 15:40:00,22.05,22.1,22.05,22.1,133400.0,19.7143,19.759,19.7143,19.759,133400.0
2009-12-08 15:45:00,22.1,22.11,22.08,22.1,182000.0,19.759,19.7679,19.7411,19.759,182000.0
2009-12-08 15:50:00,22.11,22.11,22.08,22.1,302600.0,19.7679,19.7679,19.7411,19.759,302600.0
2009-12-08 15:55:00,22.1,22.11,22.08,22.08,239400.0,19.759,19.7679,19.7411,19.7411,239400.0
2009-12-09 09:30:00,22.0,22.13,21.98,22.09,124400.0,19.6696,19.7858,19.6517,19.7501,124400.0
2009-12-09 09:35:00,22.09,22.13,21.98,22.0,159400.0,19.7501,19.7858,19.6517,19.6696,159400.0
2009-12-09 09:40:00,22.02,22.07,21.9,21.93,84400.0,19.6875,19.7322,19.5802,19.607,84400.0
2009-12-09 09:45:00,21.93,21.96,21.89,21.91,75800.0,19.607,19.6338,19.5712,19.5891,75800.0
2009-12-09 09:50:00,21.91,22.03,21.9,21.98,164200.0,19.5891,19.6964,19.5802,19.6517,164200.0
2009-12-09 09:55:00,21.97,21.98,21.96,21.98,42200.0,19.6428,19.6517,19.6338,19.6517,42200.0
2009-12-09 10:00:00,21.98,22.0,21.98,21.98,73200.0,19.6517,19.6696,19.6517,19.6517,73200.0
2009-12-09 10:05:00,21.97,21.99,21.92,21.93,70600.0,19.6428,19.6607,19.5981,19.607,70600.0
2009-12-09 10:10:00,21.92,21.93,21.92,21.92,25400.0,19.5981,19.607,19.5981,19.5981,25400.0
2009-12-09 10:15:00,21.92,21.92,21.88,21.9,19400.0,19.5981,19.5981,19.5623,19.5802,19400.0
2009-12-09 10:20:00,21.91,21.92,21.88,21.88,17800.0,19.5891,19.5981,19.5623,19.5623,17800.0
2009-12-09 10:25:00,21.9,21.93,21.89,21.92,6800.0,19.5802,19.607,19.5712,19.5981,6800.0
2009-12-09 10:30:00,21.92,21.93,21.88,21.91,50600.0,19.5981,19.607,19.5623,19.5891,50600.0
2009-12-09 10:35:00,21.91,21.93,21.9,21.93,18600.0,19.5891,19.607,19.5802,19.607,18600.0
2009-12-09 10:40:00,21.93,21.96,21.91,21.94,98600.0,19.607,19.6338,19.5891,19.6159,98600.0
2009-12-09 10:45:00,21.95,22.0,21.93,22.0,63400.0,19.6249,19.6696,19.607,19.6696,63400.0
2009-12-09 10:50:00,22.0,22.04,21.99,22.0,53800.0,19.6696,19.7054,19.6607,19.6696,53800.0
2009-12-09 10:55:00,22.0,22.0,21.96,21.96,19400.0,19.6696,19.6696,19.6338,19.6338,19400.0
2009-12-09 11:00:00,21.96,21.98,21.96,21.96,12600.0,19.6338,19.6517,19.6338,19.6338,12600.0
2009-12-09 11:05:00,21.96,21.98,21.96,21.96,15800.0,19.6338,19.6517,19.6338,19.6338,15800.0
2009-12-09 11:10:00,21.96,21.96,21.95,21.95,19600.0,19.6338,19.6338,19.6249,19.6249,19600.0
2009-12-09 11:15:00,21.96,21.96,21.93,21.93,29600.0,19.6338,19.6338,19.607,19.607,29600.0
2009-12-09 11:20:00,21.93,21.95,21.92,21.93,32200.0,19.607,19.6249,19.5981,19.607,32200.0
2009-12-09 11:25:00,21.93,21.93,21.91,21.91,14400.0,19.607,19.607,19.5891,19.5891,14400.0
2009-12-09 11:30:00,21.91,21.91,21.88,21.88,32400.0,19.5891,19.5891,19.5623,19.5623,32400.0
2009-12-09 11:35:00,21.88,21.88,21.83,21.84,82800.0,19.5623,19.5623,19.5176,19.5265,82800.0
2009-12-09 11:40:00,21.83,21.85,21.83,21.84,64800.0,19.5176,19.5355,19.5176,19.5265,64800.0
2009-12-09 11:45:00,21.83,21.83,21.81,21.83,84200.0,19.5176,19.5176,19.4997,19.5176,84200.0
2009-12-09 11:50:00,21.82,21.84,21.82,21.84,27000.0,19.5087,19.5265,19.5087,19.5265,27000.0
2009-12-09 11:55:00,21.84,21.86,21.83,21.84,44800.0,19.5265,19.5444,19.5176,19.5265,44800.0
2009-12-09 12:00:00,21.83,21.85,21.83,21.84,29000.0,19.5176,19.5355,19.5176,19.5265,29000.0
2009-12-09 12:05:00,21.84,21.86,21.84,21.84,24800.0,19.5265,19.5444,19.5265,19.5265,24800.0
2009-12-09 12:10:00,21.84,21.85,21.82,21.83,45200.0,19.5265,19.5355,19.5087,19.5176,45200.0
2009-12-09 12:15:00,21.83,21.83,21.79,21.8,45800.0,19.5176,19.5176,19.4818,19.4908,45800.0
2009-12-09 12:20:00,21.8,21.8,21.78,21.8,26000.0,19.4908,19.4908,19.4729,19.4908,26000.0
2009-12-09 12:25:00,21.8,21.81,21.8,21.81,11000.0,19.4908,19.4997,19.4908,19.4997,11000.0
2009-12-09 12:30:00,21.81,21.83,21.81,21.82,43400.0,19.4997,19.5176,19.4997,19.5087,43400.0
2009-12-09 12:35:00,21.82,21.84,21.81,21.81,44400.0,19.5087,19.5265,19.4997,19.4997,44400.0
2009-12-09 12:40:00,21.81,21.84,21.81,21.83,23600.0,19.4997,19.5265,19.4997,19.5176,23600.0
2009-12-09 12:45:00,21.83,21.85,21.82,21.83,47000.0,19.5176,19.5355,19.5087,19.5176,47000.0
2009-12-09 12:50:00,21.83,21.83,21.82,21.82,28600.0,19.5176,19.5176,19.5087,19.5087,28600.0
2009-12-09 12:55:00,21.82,21.84,21.82,21.84,54000.0,19.5087,19.5265,19.5087,19.5265,54000.0
2009-12-09 13:00:00,21.84,21.84,21.79,21.82,88800.0,19.5265,19.5265,19.4818,19.5087,88800.0
2009-12-09 13:05:00,21.82,21.83,21.81,21.83,55000.0,19.5087,19.5176,19.4997,19.5176,55000.0
2009-12-09 13:10:00,21.83,21.84,21.81,21.82,303600.0,19.5176,19.5265,19.4997,19.5087,303600.0
2009-12-09 13:15:00,21.82,21.83,21.82,21.83,220800.0,19.5087,19.5176,19.5087,19.5176,220800.0
2009-12-09 13:20:00,21.82,21.83,21.81,21.81,243800.0,19.5087,19.5176,19.4997,19.4997,243800.0
2009-12-09 13:25:00,21.81,21.82,21.81,21.82,98800.0,19.4997,19.5087,19.4997,19.5087,98800.0
2009-12-09 13:30:00,21.82,21.82,21.82,21.82,59600.0,19.5087,19.5087,19.5087,19.5087,59600.0
2009-12-09 13:35:00,21.82,21.83,21.82,21.83,45400.0,19.5087,19.5176,19.5087,19.5176,45400.0
2009-12-09 13:40:00,21.83,21.85,21.82,21.85,87400.0,19.5176,19.5355,19.5087,19.5355,87400.0
2009-12-09 13:45:00,21.85,21.88,21.85,21.86,247200.0,19.5355,19.5623,19.5355,19.5444,247200.0
2009-12-09 13:50:00,21.86,21.88,21.84,21.85,79400.0,19.5444,19.5623,19.5265,19.5355,79400.0
2009-12-09 13:55:00,21.86,21.86,21.82,21.83,36000.0,19.5444,19.5444,19.5087,19.5176,36000.0
2009-12-09 14:00:00,21.84,21.85,21.83,21.85,56000.0,19.5265,19.5355,19.5176,19.5355,56000.0
2009-12-09 14:05:00,21.85,21.88,21.84,21.86,31200.0,19.5355,19.5623,19.5265,19.5444,31200.0
2009-12-09 14:10:00,21.86,21.86,21.85,21.85,26000.0,19.5444,19.5444,19.5355,19.5355,26000.0
2009-12-09 14:15:00,21.85,21.86,21.85,21.85,36000.0,19.5355,19.5444,19.5355,19.5355,36000.0
2009-12-09 14:20:00,21.85,21.86,21.83,21.83,63000.0,19.5355,19.5444,19.5176,19.5176,63000.0
2009-12-09 14:25:00,21.83,21.84,21.82,21.83,33000.0,19.5176,19.5265,19.5087,19.5176,33000.0
2009-12-09 14:30:00,21.83,21.86,21.83,21.85,45200.0,19.5176,19.5444,19.5176,19.5355,45200.0
2009-12-09 14:35:00,21.86,21.89,21.85,21.86,58600.0,19.5444,19.5712,19.5355,19.5444,58600.0
2009-12-09 14:40:00,21.86,21.86,21.85,21.86,32800.0,19.5444,19.5444,19.5355,19.5444,32800.0
2009-12-09 14:45:00,21.86,21.86,21.85,21.85,56200.0,19.5444,19.5444,19.5355,19.5355,56200.0
2009-12-09 14:50:00,21.85,21.86,21.85,21.85,53000.0,19.5355,19.5444,19.5355,19.5355,53000.0
2009-12-09 14:55:00,21.86,21.88,21.85,21.85,47200.0,19.5444,19.5623,19.5355,19.5355,47200.0
2009-12-09 15:00:00,21.86,21.93,21.86,21.93,57200.0,19.5444,19.607,19.5444,19.607,57200.0
2009-12-09 15:05:00,21.93,21.97,21.93,21.96,69200.0,19.607,19.6428,19.607,19.6338,69200.0
2009-12-09 15:10:00,21.96,21.98,21.95,21.96,142800.0,19.6338,19.6517,19.6249,19.6338,142800.0
2009-12-09 15:15:00,21.96,21.98,21.94,21.96,67200.0,19.6338,19.6517,19.6159,19.6338,67200.0
2009-12-09 15:20:00,21.97,22.02,21.95,21.97,107600.0,19.6428,19.6875,19.6249,19.6428,107600.0
2009-12-09 15:25:00,21.96,21.97,21.95,21.97,55200.0,19.6338,19.6428,19.6249,19.6428,55200.0
2009-12-09 15:30:00,21.97,22.0,21.97,22.0,105000.0,19.6428,19.6696,19.6428,19.6696,105000.0
2009-12-09 15:35:00,22.0,22.02,21.99,21.99,193400.0,19.6696,19.6875,19.6607,19.6607,193400.0
2009-12-09 15:40:00,21.99,22.03,21.99,22.02,96600.0,19.6607,19.6964,19.6607,19.6875,96600.0
2009-12-09 15:45:00,22.02,22.05,22.01,22.01,92400.0,19.6875,19.7143,19.6785,19.6785,92400.0
2009-12-09 15:50:00,22.02,22.03,22.0,22.02,140400.0,19.6875,19.6964,19.6696,19.6875,140400.0
2009-12-09 15:55:00,22.02,22.06,22.02,22.04,265000.0,19.6875,19.7232,19.6875,19.7054,265000.0
2009-12-10 09:30:00,22.12,22.23,22.12,22.18,100400.0,19.7769,19.8752,19.7769,19.8305,100400.0
2009-12-10 09:35:00,22.17,22.24,22.17,22.18,33200.0,19.8216,19.8842,19.8216,19.8305,33200.0
2009-12-10 09:40:00,22.18,22.2,22.15,22.18,72400.0,19.8305,19.8484,19.8037,19.8305,72400.0
2009-12-10 09:45:00,22.17,22.18,22.16,22.17,30200.0,19.8216,19.8305,19.8126,19.8216,30200.0
2009-12-10 09:50:00,22.17,22.17,22.08,22.11,60200.0,19.8216,19.8216,19.7411,19.7679,60200.0
2009-12-10 09:55:00,22.11,22.16,22.11,22.11,74800.0,19.7679,19.8126,19.7679,19.7679,74800.0
2009-12-10 10:00:00,22.11,22.14,22.1,22.11,33000.0,19.7679,19.7948,19.759,19.7679,33000.0
2009-12-10 10:05:00,22.11,22.16,22.1,22.13,56200.0,19.7679,19.8126,19.759,19.7858,56200.0
2009-12-10 10:10:00,22.14,22.15,22.11,22.13,58600.0,19.7948,19.8037,19.7679,19.7858,58600.0
2009-12-10 10:15:00,22.12,22.13,22.06,22.1,84200.0,19.7769,19.7858,19.7232,19.759,84200.0
2009-12-10 10:20:00,22.09,22.1,22.08,22.09,57400.0,19.7501,19.759,19.7411,19.7501,57400.0
2009-12-10 10:25:00,22.1,22.11,22.07,22.11,74400.0,19.759,19.7679,19.7322,19.7679,74400.0
2009-12-10 10:30:00,22.11,22.11,22.09,22.1,52000.0,19.7679,19.7679,19.7501,19.759,52000.0
2009-12-10 10:35:00,22.1,22.11,22.08,22.09,40600.0,19.759,19.7679,19.7411,19.7501,40600.0
2009-12-10 10:40:00,22.09,22.1,22.08,22.08,41200.0,19.7501,19.759,19.7411,19.7411,41200.0
2009-12-10 10:45:00,22.08,22.1,22.08,22.09,76200.0,19.7411,19.759,19.7411,19.7501,76200.0
2009-12-10 10:50:00,22.08,22.1,22.08,22.1,77800.0,19.7411,19.759,19.7411,19.759,77800.0
2009-12-10 10:55:00,22.09,22.1,22.08,22.08,54000.0,19.7501,19.759,19.7411,19.7411,54000.0
2009-12-10 11:00:00,22.08,22.09,22.07,22.08,46000.0,19.7411,19.7501,19.7322,19.7411,46000.0
2009-12-10 11:05:00,22.08,22.08,22.06,22.07,39000.0,19.7411,19.7411,19.7232,19.7322,39000.0
2009-12-10 11:10:00,22.06,22.09,22.04,22.04,76600.0,19.7232,19.7501,19.7054,19.7054,76600.0
2009-12-10 11:15:00,22.05,22.08,22.05,22.07,56400.0,19.7143,19.7411,19.7143,19.7322,56400.0
2009-12-10 11:20:00,22.07,22.07,22.04,22.04,48600.0,19.7322,19.7322,19.7054,19.7054,48600.0
2009-12-10 11:25:00,22.04,22.07,22.03,22.06,58400.0,19.7054,19.7322,19.6964,19.7232,58400.0
2009-12-10 11:30:00,22.06,22.11,22.04,22.06,385400.0,19.7232,19.7679,19.7054,19.7232,385400.0
2009-12-10 11:35:00,22.05,22.06,22.0,22.04,45600.0,19.7143,19.7232,19.6696,19.7054,45600.0
2009-12-10 11:40:00,22.05,22.09,22.04,22.07,69200.0,19.7143,19.7501,19.7054,19.7322,69200.0
2009-12-10 11:45:00,22.06,22.09,22.05,22.09,37800.0,19.7232,19.7501,19.7143,19.7501,37800.0
2009-12-10 11:50:00,22.09,22.12,22.07,22.12,58600.0,19.7501,19.7769,19.7322,19.7769,58600.0
2009-12-10 11:55:00,22.11,22.13,22.1,22.11,179600.0,19.7679,19.7858,19.759,19.7679,179600.0
2009-12-10 12:00:00,22.1,22.12,22.1,22.12,45200.0,19.759,19.7769,19.759,19.7769,45200.0
2009-12-10 12:05:00,22.12,22.12,22.08,22.09,55600.0,19.7769,19.7769,19.7411,19.7501,55600.0
2009-12-10 12:10:00,22.09,22.1,22.08,22.1,35000.0,19.7501,19.759,19.7411,19.759,35000.0
2009-12-10 12:15:00,22.1,22.15,22.09,22.14,82400.0,19.759,19.8037,19.7501,19.7948,82400.0
2009-12-10 12:20:00,22.14,22.14,22.11,22.13,35200.0,19.7948,19.7948,19.7679,19.7858,35200.0
2009-12-10 12:25:00,22.13,22.14,22.1,22.11,44600.0,19.7858,19.7948,19.759,19.7679,44600.0
2009-12-10 12:30:00,22.11,22.13,22.08,22.12,29400.0,19.7679,19.7858,19.7411,19.7769,29400.0
2009-12-10 12:35:00,22.12,22.14,22.11,22.14,22600.0,19.7769,19.7948,19.7679,19.7948,22600.0
2009-12-10 12:40:00,22.14,22.15,22.13,22.15,30400.0,19.7948,19.8037,19.7858,19.8037,30400.0
2009-12-10 12:45:00,22.14,22.16,22.14,22.15,33800.0,19.7948,19.8126,19.7948,19.8037,33800.0
2009-12-10 12:50:00,22.15,22.16,22.12,22.12,27600.0,19.8037,19.8126,19.7769,19.7769,27600.0
2009-12-10 12:55:00,22.12,22.15,22.12,22.15,18000.0,19.7769,19.8037,19.7769,19.8037,18000.0
2009-12-10 13:00:00,22.15,22.15,22.11,22.11,90800.0,19.8037,19.8037,19.7679,19.7679,90800.0
2009-12-10 13:05:00,22.11,22.12,22.06,22.08,104000.0,19.7679,19.7769,19.7232,19.7411,104000.0
2009-12-10 13:10:00,22.07,22.1,22.04,22.04,96400.0,19.7322,19.759,19.7054,19.7054,96400.0
2009-12-10 13:15:00,22.05,22.08,22.04,22.07,34600.0,19.7143,19.7411,19.7054,19.7322,34600.0
2009-12-10 13:20:00,22.06,22.09,22.06,22.08,17800.0,19.7232,19.7501,19.7232,19.7411,17800.0
2009-12-10 13:25:00,22.08,22.1,22.08,22.09,59600.0,19.7411,19.759,19.7411,19.7501,59600.0
2009-12-10 13:30:00,22.09,22.11,22.09,22.11,31800.0,19.7501,19.7679,19.7501,19.7679,31800.0
2009-12-10 13:35:00,22.11,22.12,22.1,22.12,33400.0,19.7679,19.7769,19.759,19.7769,33400.0
2009-12-10 13:40:00,22.13,22.13,22.11,22.11,66200.0,19.7858,19.7858,19.7679,19.7679,66200.0
2009-12-10 13:45:00,22.11,22.12,22.09,22.11,31400.0,19.7679,19.7769,19.7501,19.7679,31400.0
2009-12-10 13:50:00,22.11,22.12,22.09,22.11,21200.0,19.7679,19.7769,19.7501,19.7679,21200.0
2009-12-10 13:55:00,22.1,22.13,22.1,22.13,16800.0,19.759,19.7858,19.759,19.7858,16800.0
2009-12-10 14:00:00,22.13,22.13,22.1,22.11,33800.0,19.7858,19.7858,19.759,19.7679,33800.0
2009-12-10 14:05:00,22.11,22.13,22.1,22.12,47200.0,19.7679,19.7858,19.759,19.7769,47200.0
2009-12-10 14:10:00,22.12,22.13,22.11,22.13,26200.0,19.7769,19.7858,19.7679,19.7858,26200.0
2009-12-10 14:15:00,22.13,22.18,22.12,22.18,50000.0,19.7858,19.8305,19.7769,19.8305,50000.0
2009-12-10 14:20:00,22.18,22.19,22.16,22.18,51200.0,19.8305,19.8395,19.8126,19.8305,51200.0
2009-12-10 14:25:00,22.17,22.18,22.17,22.18,58200.0,19.8216,19.8305,19.8216,19.8305,58200.0
2009-12-10 14:30:00,22.18,22.2,22.18,22.2,68600.0,19.8305,19.8484,19.8305,19.8484,68600.0
2009-12-10 14:35:00,22.2,22.2,22.19,22.2,47400.0,19.8484,19.8484,19.8395,19.8484,47400.0
2009-12-10 14:40:00,22.19,22.2,22.17,22.18,47400.0,19.8395,19.8484,19.8216,19.8305,47400.0
2009-12-10 14:45:00,22.18,22.19,22.17,22.19,41200.0,19.8305,19.8395,19.8216,19.8395,41200.0
2009-12-10 14:50:00,22.19,22.2,22.18,22.19,18800.0,19.8395,19.8484,19.8305,19.8395,18800.0
2009-12-10 14:55:00,22.18,22.19,22.18,22.19,12200.0,19.8305,19.8395,19.8305,19.8395,12200.0
2009-12-10 15:00:00,22.19,22.21,22.18,22.18,53600.0,19.8395,19.8573,19.8305,19.8305,53600.0
2009-12-10 15:05:00,22.18,22.2,22.18,22.18,91600.0,19.8305,19.8484,19.8305,19.8305,91600.0
2009-12-10 15:10:00,22.18,22.22,22.18,22.21,69800.0,19.8305,19.8663,19.8305,19.8573,69800.0
2009-12-10 15:15:00,22.21,22.24,22.21,22.23,71600.0,19.8573,19.8842,19.8573,19.8752,71600.0
2009-12-10 15:20:00,22.23,22.23,22.18,22.18,94000.0,19.8752,19.8752,19.8305,19.8305,94000.0
2009-12-10 15:25:00,22.19,22.19,22.14,22.15,83800.0,19.8395,19.8395,19.7948,19.8037,83800.0
2009-12-10 15:30:00,22.15,22.16,22.11,22.16,65400.0,19.8037,19.8126,19.7679,19.8126,65400.0
2009-12-10 15:35:00,22.16,22.19,22.16,22.19,60000.0,19.8126,19.8395,19.8126,19.8395,60000.0
2009-12-10 15:40:00,22.18,22.19,22.16,22.17,48200.0,19.8305,19.8395,19.8126,19.8216,48200.0
2009-12-10 15:45:00,22.17,22.21,22.16,22.21,63800.0,19.8216,19.8573,19.8126,19.8573,63800.0
2009-12-10 15:50:00,22.21,22.21,22.16,22.16,85800.0,19.8573,19.8573,19.8126,19.8126,85800.0
2009-12-10 15:55:00,22.17,22.2,22.16,22.16,140000.0,19.8216,19.8484,19.8126,19.8126,140000.0
2009-12-11 09:30:00,22.38,22.38,22.13,22.13,62800.0,20.0093,20.0093,19.7858,19.7858,62800.0
2009-12-11 09:35:00,22.13,22.18,22.11,22.14,33200.0,19.7858,19.8305,19.7679,19.7948,33200.0
2009-12-11 09:40:00,22.13,22.22,22.13,22.22,31800.0,19.7858,19.8663,19.7858,19.8663,31800.0
2009-12-11 09:45:00,22.22,22.24,22.18,22.18,24800.0,19.8663,19.8842,19.8305,19.8305,24800.0
2009-12-11 09:50:00,22.17,22.18,22.11,22.15,63400.0,19.8216,19.8305,19.7679,19.8037,63400.0
2009-12-11 09:55:00,22.15,22.21,22.11,22.11,125600.0,19.8037,19.8573,19.7679,19.7679,125600.0
2009-12-11 10:00:00,22.11,22.11,22.07,22.08,91400.0,19.7679,19.7679,19.7322,19.7411,91400.0
2009-12-11 10:05:00,22.08,22.1,22.06,22.1,19200.0,19.7411,19.759,19.7232,19.759,19200.0
2009-12-11 10:10:00,22.1,22.13,22.08,22.1,28400.0,19.759,19.7858,19.7411,19.759,28400.0
2009-12-11 10:15:00,22.1,22.1,22.07,22.1,30800.0,19.759,19.759,19.7322,19.759,30800.0
2009-12-11 10:20:00,22.1,22.1,22.05,22.05,44200.0,19.759,19.759,19.7143,19.7143,44200.0
2009-12-11 10:25:00,22.05,22.05,22.02,22.03,50400.0,19.7143,19.7143,19.6875,19.6964,50400.0
2009-12-11 10:30:00,22.04,22.05,22.03,22.03,58400.0,19.7054,19.7143,19.6964,19.6964,58400.0
2009-12-11 10:35:00,22.02,22.05,22.02,22.04,36400.0,19.6875,19.7143,19.6875,19.7054,36400.0
2009-12-11 10:40:00,22.03,22.05,22.02,22.05,42400.0,19.6964,19.7143,19.6875,19.7143,42400.0
2009-12-11 10:45:00,22.05,22.07,22.05,22.06,30600.0,19.7143,19.7322,19.7143,19.7232,30600.0
2009-12-11 10:50:00,22.06,22.07,22.03,22.03,29000.0,19.7232,19.7322,19.6964,19.6964,29000.0
2009-12-11 10:55:00,22.03,22.06,22.02,22.02,50000.0,19.6964,19.7232,19.6875,19.6875,50000.0
2009-12-11 11:00:00,22.02,22.03,22.0,22.01,54400.0,19.6875,19.6964,19.6696,19.6785,54400.0
2009-12-11 11:05:00,22.0,22.01,21.98,21.99,51600.0,19.6696,19.6785,19.6517,19.6607,51600.0
2009-12-11 11:10:00,21.98,22.0,21.98,21.99,30800.0,19.6517,19.6696,19.6517,19.6607,30800.0
2009-12-11 11:15:00,21.99,22.03,21.99,22.0,44400.0,19.6607,19.6964,19.6607,19.6696,44400.0
2009-12-11 11:20:00,22.0,22.0,21.9,21.91,66200.0,19.6696,19.6696,19.5802,19.5891,66200.0
2009-12-11 11:25:00,21.91,21.96,21.9,21.95,84000.0,19.5891,19.6338,19.5802,19.6249,84000.0
2009-12-11 11:30:00,21.95,21.96,21.93,21.95,30000.0,19.6249,19.6338,19.607,19.6249,30000.0
2009-12-11 11:35:00,21.95,21.99,21.92,21.99,65200.0,19.6249,19.6607,19.5981,19.6607,65200.0
2009-12-11 11:40:00,21.99,22.0,21.98,21.99,89000.0,19.6607,19.6696,19.6517,19.6607,89000.0
2009-12-11 11:45:00,21.99,21.99,21.96,21.98,73000.0,19.6607,19.6607,19.6338,19.6517,73000.0
2009-12-11 11:50:00,21.97,21.99,21.95,21.99,27600.0,19.6428,19.6607,19.6249,19.6607,27600.0
2009-12-11 11:55:00,21.98,22.0,21.97,22.0,30800.0,19.6517,19.6696,19.6428,19.6696,30800.0
2009-12-11 12:00:00,22.0,22.0,21.99,22.0,26200.0,19.6696,19.6696,19.6607,19.6696,26200.0
2009-12-11 12:05:00,22.0,22.0,21.99,22.0,59000.0,19.6696,19.6696,19.6607,19.6696,59000.0
2009-12-11 12:10:00,22.0,22.0,21.99,22.0,58800.0,19.6696,19.6696,19.6607,19.6696,58800.0
2009-12-11 12:15:00,22.0,22.0,21.98,21.98,57800.0,19.6696,19.6696,19.6517,19.6517,57800.0
2009-12-11 12:20:00,21.99,21.99,21.95,21.96,49600.0,19.6607,19.6607,19.6249,19.6338,49600.0
2009-12-11 12:25:00,21.96,21.96,21.96,21.96,14400.0,19.6338,19.6338,19.6338,19.6338,14400.0
2009-12-11 12:30:00,21.96,21.98,21.95,21.97,37000.0,19.6338,19.6517,19.6249,19.6428,37000.0
2009-12-11 12:35:00,21.98,21.98,21.95,21.98,41800.0,19.6517,19.6517,19.6249,19.6517,41800.0
2009-12-11 12:40:00,21.98,21.98,21.96,21.96,41200.0,19.6517,19.6517,19.6338,19.6338,41200.0
2009-12-11 12:45:00,21.96,21.97,21.95,21.97,25400.0,19.6338,19.6428,19.6249,19.6428,25400.0
2009-12-11 12:50:00,21.96,21.99,21.96,21.99,32400.0,19.6338,19.6607,19.6338,19.6607,32400.0
2009-12-11 12:55:00,21.99,22.0,21.99,22.0,46400.0,19.6607,19.6696,19.6607,19.6696,46400.0
2009-12-11 13:00:00,22.0,22.0,22.0,22.0,39600.0,19.6696,19.6696,19.6696,19.6696,39600.0
2009-12-11 13:05:00,22.0,22.0,21.99,22.0,19400.0,19.6696,19.6696,19.6607,19.6696,19400.0
2009-12-11 13:10:00,21.99,22.0,21.99,21.99,15800.0,19.6607,19.6696,19.6607,19.6607,15800.0
2009-12-11 13:15:00,21.99,21.99,21.98,21.98,41600.0,19.6607,19.6607,19.6517,19.6517,41600.0
2009-12-11 13:20:00,21.98,21.98,21.95,21.97,55400.0,19.6517,19.6517,19.6249,19.6428,55400.0
2009-12-11 13:25:00,21.96,21.99,21.96,21.98,108600.0,19.6338,19.6607,19.6338,19.6517,108600.0
2009-12-11 13:30:00,21.98,21.98,21.95,21.97,35000.0,19.6517,19.6517,19.6249,19.6428,35000.0
2009-12-11 13:35:00,21.97,21.99,21.97,21.98,25400.0,19.6428,19.6607,19.6428,19.6517,25400.0
2009-12-11 13:40:00,21.98,21.99,21.96,21.96,15400.0,19.6517,19.6607,19.6338,19.6338,15400.0
2009-12-11 13:45:00,21.96,21.97,21.95,21.97,63000.0,19.6338,19.6428,19.6249,19.6428,63000.0
2009-12-11 13:50:00,21.97,21.98,21.95,21.95,62200.0,19.6428,19.6517,19.6249,19.6249,62200.0
2009-12-11 13:55:00,21.95,21.97,21.95,21.95,47800.0,19.6249,19.6428,19.6249,19.6249,47800.0
2009-12-11 14:00:00,21.96,21.98,21.95,21.95,54400.0,19.6338,19.6517,19.6249,19.6249,54400.0
2009-12-11 14:05:00,21.95,21.97,21.94,21.95,111600.0,19.6249,19.6428,19.6159,19.6249,111600.0
2009-12-11 14:10:00,21.95,21.96,21.93,21.95,55600.0,19.6249,19.6338,19.607,19.6249,55600.0
2009-12-11 14:15:00,21.96,21.96,21.93,21.94,17200.0,19.6338,19.6338,19.607,19.6159,17200.0
2009-12-11 14:20:00,21.94,21.96,21.93,21.93,42600.0,19.6159,19.6338,19.607,19.607,42600.0
2009-12-11 14:25:00,21.93,21.94,21.93,21.94,18800.0,19.607,19.6159,19.607,19.6159,18800.0
2009-12-11 14:30:00,21.94,21.95,21.93,21.93,36400.0,19.6159,19.6249,19.607,19.607,36400.0
2009-12-11 14:35:00,21.93,21.93,21.91,21.91,51000.0,19.607,19.607,19.5891,19.5891,51000.0
2009-12-11 14:40:00,21.91,21.93,21.9,21.93,46800.0,19.5891,19.607,19.5802,19.607,46800.0
2009-12-11 14:45:00,21.93,21.94,21.91,21.92,62400.0,19.607,19.6159,19.5891,19.5981,62400.0
2009-12-11 14:50:00,21.92,21.94,21.92,21.93,66200.0,19.5981,19.6159,19.5981,19.607,66200.0
2009-12-11 14:55:00,21.93,21.95,21.93,21.93,43400.0,19.607,19.6249,19.607,19.607,43400.0
2009-12-11 15:00:00,21.93,21.95,21.93,21.94,70400.0,19.607,19.6249,19.607,19.6159,70400.0
2009-12-11 15:05:00,21.93,21.93,21.88,21.88,301600.0,19.607,19.607,19.5623,19.5623,301600.0
2009-12-11 15:10:00,21.88,21.88,21.86,21.86,139800.0,19.5623,19.5623,19.5444,19.5444,139800.0
2009-12-11 15:15:00,21.86,21.86,21.83,21.84,73400.0,19.5444,19.5444,19.5176,19.5265,73400.0
2009-12-11 15:20:00,21.83,21.86,21.83,21.85,167000.0,19.5176,19.5444,19.5176,19.5355,167000.0
2009-12-11 15:25:00,21.85,21.86,21.84,21.85,107400.0,19.5355,19.5444,19.5265,19.5355,107400.0
2009-12-11 15:30:00,21.85,21.86,21.83,21.85,160800.0,19.5355,19.5444,19.5176,19.5355,160800.0
2009-12-11 15:35:00,21.85,21.85,21.83,21.83,135200.0,19.5355,19.5355,19.5176,19.5176,135200.0
2009-12-11 15:40:00,21.83,21.83,21.78,21.79,218800.0,19.5176,19.5176,19.4729,19.4818,218800.0
2009-12-11 15:45:00,21.79,21.8,21.76,21.78,141000.0,19.4818,19.4908,19.455,19.4729,141000.0
2009-12-11 15:50:00,21.78,21.79,21.77,21.77,202800.0,19.4729,19.4818,19.464,19.464,202800.0
2009-12-11 15:55:00,21.77,21.82,21.77,21.81,302800.0,19.464,19.5087,19.464,19.4997,302800.0
2009-12-14 09:30:00,22.02,22.06,21.81,21.88,214200.0,19.6875,19.7232,19.4997,19.5623,214200.0
2009-12-14 09:35:00,21.88,21.88,21.81,21.85,63000.0,19.5623,19.5623,19.4997,19.5355,63000.0
2009-12-14 09:40:00,21.85,21.85,21.75,21.82,109600.0,19.5355,19.5355,19.4461,19.5087,109600.0
2009-12-14 09:45:00,21.81,21.86,21.79,21.86,70400.0,19.4997,19.5444,19.4818,19.5444,70400.0
2009-12-14 09:50:00,21.86,21.89,21.85,21.87,99800.0,19.5444,19.5712,19.5355,19.5534,99800.0
2009-12-14 09:55:00,21.88,21.88,21.86,21.86,25000.0,19.5623,19.5623,19.5444,19.5444,25000.0
2009-12-14 10:00:00,21.86,21.88,21.83,21.83,77200.0,19.5444,19.5623,19.5176,19.5176,77200.0
2009-12-14 10:05:00,21.83,21.84,21.79,21.79,60800.0,19.5176,19.5265,19.4818,19.4818,60800.0
2009-12-14 10:10:00,21.8,21.81,21.79,21.8,44800.0,19.4908,19.4997,19.4818,19.4908,44800.0
2009-12-14 10:15:00,21.8,21.81,21.71,21.72,110200.0,19.4908,19.4997,19.4103,19.4193,110200.0
2009-12-14 10:20:00,21.72,21.75,21.72,21.74,48200.0,19.4193,19.4461,19.4193,19.4371,48200.0
2009-12-14 10:25:00,21.74,21.79,21.74,21.78,60600.0,19.4371,19.4818,19.4371,19.4729,60600.0
2009-12-14 10:30:00,21.77,21.79,21.74,21.75,44000.0,19.464,19.4818,19.4371,19.4461,44000.0
2009-12-14 10:35:00,21.75,21.75,21.7,21.7,79000.0,19.4461,19.4461,19.4014,19.4014,79000.0
2009-12-14 10:40:00,21.7,21.73,21.7,21.73,38600.0,19.4014,19.4282,19.4014,19.4282,38600.0
2009-12-14 10:45:00,21.73,21.73,21.71,21.72,40600.0,19.4282,19.4282,19.4103,19.4193,40600.0
2009-12-14 10:50:00,21.72,21.8,21.72,21.79,68400.0,19.4193,19.4908,19.4193,19.4818,68400.0
2009-12-14 10:55:00,21.8,21.83,21.76,21.76,54000.0,19.4908,19.5176,19.455,19.455,54000.0
2009-12-14 11:00:00,21.77,21.78,21.75,21.78,52000.0,19.464,19.4729,19.4461,19.4729,52000.0
2009-12-14 11:05:00,21.78,21.83,21.78,21.83,43600.0,19.4729,19.5176,19.4729,19.5176,43600.0
2009-12-14 11:10:00,21.83,21.83,21.8,21.81,71000.0,19.5176,19.5176,19.4908,19.4997,71000.0
2009-12-14 11:15:00,21.81,21.81,21.78,21.78,36600.0,19.4997,19.4997,19.4729,19.4729,36600.0
2009-12-14 11:20:00,21.78,21.79,21.77,21.79,57400.0,19.4729,19.4818,19.464,19.4818,57400.0
2009-12-14 11:25:00,21.79,21.79,21.78,21.78,46800.0,19.4818,19.4818,19.4729,19.4729,46800.0
2009-12-14 11:30:00,21.78,21.78,21.76,21.76,34000.0,19.4729,19.4729,19.455,19.455,34000.0
2009-12-14 11:35:00,21.77,21.77,21.75,21.75,37000.0,19.464,19.464,19.4461,19.4461,37000.0
2009-12-14 11:40:00,21.75,21.76,21.75,21.75,52600.0,19.4461,19.455,19.4461,19.4461,52600.0
2009-12-14 11:45:00,21.75,21.77,21.75,21.77,21800.0,19.4461,19.464,19.4461,19.464,21800.0
2009-12-14 11:50:00,21.76,21.77,21.75,21.76,18200.0,19.455,19.464,19.4461,19.455,18200.0
2009-12-14 11:55:00,21.76,21.76,21.73,21.73,36600.0,19.455,19.455,19.4282,19.4282,36600.0
2009-12-14 12:00:00,21.73,21.75,21.73,21.75,41000.0,19.4282,19.4461,19.4282,19.4461,41000.0
2009-12-14 12:05:00,21.75,21.75,21.75,21.75,25000.0,19.4461,19.4461,19.4461,19.4461,25000.0
2009-12-14 12:10:00,21.75,21.77,21.75,21.76,19200.0,19.4461,19.464,19.4461,19.455,19200.0
2009-12-14 12:15:00,21.76,21.77,21.75,21.77,77800.0,19.455,19.464,19.4461,19.464,77800.0
2009-12-14 12:20:00,21.77,21.78,21.77,21.77,52000.0,19.464,19.4729,19.464,19.464,52000.0
2009-12-14 12:25:00,21.77,21.79,21.77,21.79,65000.0,19.464,19.4818,19.464,19.4818,65000.0
2009-12-14 12:30:00,21.79,21.81,21.79,21.8,70600.0,19.4818,19.4997,19.4818,19.4908,70600.0
2009-12-14 12:35:00,21.81,21.82,21.8,21.81,60400.0,19.4997,19.5087,19.4908,19.4997,60400.0
2009-12-14 12:40:00,21.81,21.82,21.8,21.82,75200.0,19.4997,19.5087,19.4908,19.5087,75200.0
2009-12-14 12:45:00,21.82,21.82,21.81,21.81,65200.0,19.5087,19.5087,19.4997,19.4997,65200.0
2009-12-14 12:50:00,21.81,21.82,21.8,21.8,79800.0,19.4997,19.5087,19.4908,19.4908,79800.0
2009-12-14 12:55:00,21.8,21.82,21.79,21.82,47600.0,19.4908,19.5087,19.4818,19.5087,47600.0
2009-12-14 13:00:00,21.82,21.82,21.79,21.8,56000.0,19.5087,19.5087,19.4818,19.4908,56000.0
2009-12-14 13:05:00,21.8,21.81,21.8,21.8,37000.0,19.4908,19.4997,19.4908,19.4908,37000.0
2009-12-14 13:10:00,21.81,21.81,21.78,21.78,30600.0,19.4997,19.4997,19.4729,19.4729,30600.0
2009-12-14 13:15:00,21.78,21.79,21.78,21.78,33600.0,19.4729,19.4818,19.4729,19.4729,33600.0
2009-12-14 13:20:00,21.78,21.79,21.78,21.78,22600.0,19.4729,19.4818,19.4729,19.4729,22600.0
2009-12-14 13:25:00,21.78,21.81,21.78,21.81,43600.0,19.4729,19.4997,19.4729,19.4997,43600.0
2009-12-14 13:30:00,21.8,21.84,21.8,21.83,79800.0,19.4908,19.5265,19.4908,19.5176,79800.0
2009-12-14 13:35:00,21.83,21.86,21.83,21.85,129200.0,19.5176,19.5444,19.5176,19.5355,129200.0
2009-12-14 13:40:00,21.86,21.86,21.85,21.86,63600.0,19.5444,19.5444,19.5355,19.5444,63600.0
2009-12-14 13:45:00,21.86,21.89,21.86,21.88,117000.0,19.5444,19.5712,19.5444,19.5623,117000.0
2009-12-14 13:50:00,21.88,21.91,21.88,21.91,32200.0,19.5623,19.5891,19.5623,19.5891,32200.0
2009-12-14 13:55:00,21.91,21.91,21.89,21.89,72800.0,19.5891,19.5891,19.5712,19.5712,72800.0
2009-12-14 14:00:00,21.9,21.91,21.89,21.9,30800.0,19.5802,19.5891,19.5712,19.5802,30800.0
2009-12-14 14:05:00,21.9,21.91,21.9,21.91,17200.0,19.5802,19.5891,19.5802,19.5891,17200.0
2009-12-14 14:10:00,21.91,21.92,21.9,21.91,49800.0,19.5891,19.5981,19.5802,19.5891,49800.0
2009-12-14 14:15:00,21.91,21.92,21.91,21.92,24600.0,19.5891,19.5981,19.5891,19.5981,24600.0
2009-12-14 14:20:00,21.91,21.93,21.91,21.93,14600.0,19.5891,19.607,19.5891,19.607,14600.0
2009-12-14 14:25:00,21.93,21.93,21.91,21.91,26600.0,19.607,19.607,19.5891,19.5891,26600.0
2009-12-14 14:30:00,21.91,21.92,21.91,21.92,24000.0,19.5891,19.5981,19.5891,19.5981,24000.0
2009-12-14 14:35:00,21.92,21.95,21.92,21.94,32200.0,19.5981,19.6249,19.5981,19.6159,32200.0
2009-12-14 14:40:00,21.94,21.95,21.93,21.93,33200.0,19.6159,19.6249,19.607,19.607,33200.0
2009-12-14 14:45:00,21.94,21.95,21.93,21.95,19200.0,19.6159,19.6249,19.607,19.6249,19200.0
2009-12-14 14:50:00,21.95,21.95,21.93,21.95,21600.0,19.6249,19.6249,19.607,19.6249,21600.0
2009-12-14 14:55:00,21.94,21.95,21.91,21.93,59600.0,19.6159,19.6249,19.5891,19.607,59600.0
2009-12-14 15:00:00,21.93,21.93,21.91,21.93,51600.0,19.607,19.607,19.5891,19.607,51600.0
2009-12-14 15:05:00,21.93,21.95,21.93,21.94,30000.0,19.607,19.6249,19.607,19.6159,30000.0
2009-12-14 15:10:00,21.95,21.95,21.92,21.92,59600.0,19.6249,19.6249,19.5981,19.5981,59600.0
2009-12-14 15:15:00,21.92,21.94,21.92,21.93,37000.0,19.5981,19.6159,19.5981,19.607,37000.0
2009-12-14 15:20:00,21.93,21.93,21.92,21.93,21000.0,19.607,19.607,19.5981,19.607,21000.0
2009-12-14 15:25:00,21.92,21.95,21.92,21.95,58000.0,19.5981,19.6249,19.5981,19.6249,58000.0
2009-12-14 15:30:00,21.96,22.0,21.95,21.99,156400.0,19.6338,19.6696,19.6249,19.6607,156400.0
2009-12-14 15:35:00,22.0,22.02,22.0,22.0,103400.0,19.6696,19.6875,19.6696,19.6696,103400.0
2009-12-14 15:40:00,22.01,22.01,21.97,21.97,49400.0,19.6785,19.6785,19.6428,19.6428,49400.0
2009-12-14 15:45:00,21.98,21.98,21.96,21.98,83400.0,19.6517,19.6517,19.6338,19.6517,83400.0
2009-12-14 15:50:00,21.97,21.97,21.93,21.95,156000.0,19.6428,19.6428,19.607,19.6249,156000.0
2009-12-14 15:55:00,21.96,21.96,21.94,21.94,321400.0,19.6338,19.6338,19.6159,19.6159,321400.0
2009-12-15 09:30:00,21.95,21.95,21.72,21.8,127000.0,19.6249,19.6249,19.4193,19.4908,127000.0
2009-12-15 09:35:00,21.78,21.88,21.77,21.85,240200.0,19.4729,19.5623,19.464,19.5355,240200.0
2009-12-15 09:40:00,21.85,21.86,21.72,21.73,148600.0,19.5355,19.5444,19.4193,19.4282,148600.0
2009-12-15 09:45:00,21.74,21.77,21.71,21.73,242600.0,19.4371,19.464,19.4103,19.4282,242600.0
2009-12-15 09:50:00,21.73,21.81,21.73,21.78,163000.0,19.4282,19.4997,19.4282,19.4729,163000.0
2009-12-15 09:55:00,21.77,21.77,21.71,21.73,131400.0,19.464,19.464,19.4103,19.4282,131400.0
2009-12-15 10:00:00,21.73,21.76,21.73,21.75,58200.0,19.4282,19.455,19.4282,19.4461,58200.0
2009-12-15 10:05:00,21.75,21.78,21.75,21.78,114200.0,19.4461,19.4729,19.4461,19.4729,114200.0
2009-12-15 10:10:00,21.77,21.78,21.75,21.77,94200.0,19.464,19.4729,19.4461,19.464,94200.0
2009-12-15 10:15:00,21.77,21.83,21.77,21.78,144600.0,19.464,19.5176,19.464,19.4729,144600.0
2009-12-15 10:20:00,21.79,21.8,21.77,21.78,82000.0,19.4818,19.4908,19.464,19.4729,82000.0
2009-12-15 10:25:00,21.78,21.8,21.77,21.79,77800.0,19.4729,19.4908,19.464,19.4818,77800.0
2009-12-15 10:30:00,21.79,21.82,21.79,21.8,63200.0,19.4818,19.5087,19.4818,19.4908,63200.0
2009-12-15 10:35:00,21.8,21.83,21.8,21.81,88600.0,19.4908,19.5176,19.4908,19.4997,88600.0
2009-12-15 10:40:00,21.81,21.84,21.8,21.84,102000.0,19.4997,19.5265,19.4908,19.5265,102000.0
2009-12-15 10:45:00,21.84,21.93,21.84,21.93,146800.0,19.5265,19.607,19.5265,19.607,146800.0
2009-12-15 10:50:00,21.93,21.97,21.88,21.9,301200.0,19.607,19.6428,19.5623,19.5802,301200.0
2009-12-15 10:55:00,21.9,21.92,21.89,21.89,206200.0,19.5802,19.5981,19.5712,19.5712,206200.0
2009-12-15 11:00:00,21.89,21.9,21.88,21.88,88600.0,19.5712,19.5802,19.5623,19.5623,88600.0
2009-12-15 11:05:00,21.89,21.9,21.88,21.89,129800.0,19.5712,19.5802,19.5623,19.5712,129800.0
2009-12-15 11:10:00,21.89,21.9,21.88,21.89,98600.0,19.5712,19.5802,19.5623,19.5712,98600.0
2009-12-15 11:15:00,21.89,21.93,21.89,21.92,63600.0,19.5712,19.607,19.5712,19.5981,63600.0
2009-12-15 11:20:00,21.92,21.92,21.88,21.88,74000.0,19.5981,19.5981,19.5623,19.5623,74000.0
2009-12-15 11:25:00,21.88,21.89,21.86,21.89,70200.0,19.5623,19.5712,19.5444,19.5712,70200.0
2009-12-15 11:30:00,21.89,21.91,21.89,21.9,83400.0,19.5712,19.5891,19.5712,19.5802,83400.0
2009-12-15 11:35:00,21.9,21.91,21.88,21.88,69000.0,19.5802,19.5891,19.5623,19.5623,69000.0
2009-12-15 11:40:00,21.88,21.9,21.88,21.88,44400.0,19.5623,19.5802,19.5623,19.5623,44400.0
2009-12-15 11:45:00,21.88,21.89,21.87,21.88,49200.0,19.5623,19.5712,19.5534,19.5623,49200.0
2009-12-15 11:50:00,21.88,21.9,21.86,21.89,73600.0,19.5623,19.5802,19.5444,19.5712,73600.0
2009-12-15 11:55:00,21.89,21.91,21.89,21.89,42200.0,19.5712,19.5891,19.5712,19.5712,42200.0
2009-12-15 12:00:00,21.9,21.9,21.86,21.87,56400.0,19.5802,19.5802,19.5444,19.5534,56400.0
2009-12-15 12:05:00,21.88,21.9,21.87,21.89,58200.0,19.5623,19.5802,19.5534,19.5712,58200.0
2009-12-15 12:10:00,21.88,21.89,21.87,21.88,73000.0,19.5623,19.5712,19.5534,19.5623,73000.0
2009-12-15 12:15:00,21.89,21.89,21.86,21.86,49600.0,19.5712,19.5712,19.5444,19.5444,49600.0
2009-12-15 12:20:00,21.86,21.86,21.83,21.83,114200.0,19.5444,19.5444,19.5176,19.5176,114200.0
2009-12-15 12:25:00,21.84,21.85,21.83,21.85,50600.0,19.5265,19.5355,19.5176,19.5355,50600.0
2009-12-15 12:30:00,21.85,21.89,21.84,21.88,137800.0,19.5355,19.5712,19.5265,19.5623,137800.0
2009-12-15 12:35:00,21.88,21.88,21.85,21.85,73200.0,19.5623,19.5623,19.5355,19.5355,73200.0
2009-12-15 12:40:00,21.85,21.85,21.82,21.82,83600.0,19.5355,19.5355,19.5087,19.5087,83600.0
2009-12-15 12:45:00,21.83,21.86,21.83,21.86,59800.0,19.5176,19.5444,19.5176,19.5444,59800.0
2009-12-15 12:50:00,21.86,21.86,21.82,21.83,101400.0,19.5444,19.5444,19.5087,19.5176,101400.0
2009-12-15 12:55:00,21.82,21.83,21.81,21.82,52600.0,19.5087,19.5176,19.4997,19.5087,52600.0
2009-12-15 13:00:00,21.82,21.82,21.79,21.8,72000.0,19.5087,19.5087,19.4818,19.4908,72000.0
2009-12-15 13:05:00,21.79,21.82,21.79,21.81,87200.0,19.4818,19.5087,19.4818,19.4997,87200.0
2009-12-15 13:10:00,21.81,21.81,21.8,21.8,59400.0,19.4997,19.4997,19.4908,19.4908,59400.0
2009-12-15 13:15:00,21.8,21.81,21.79,21.81,42400.0,19.4908,19.4997,19.4818,19.4997,42400.0
2009-12-15 13:20:00,21.81,21.83,21.8,21.81,132600.0,19.4997,19.5176,19.4908,19.4997,132600.0
2009-12-15 13:25:00,21.81,21.81,21.78,21.78,106200.0,19.4997,19.4997,19.4729,19.4729,106200.0
2009-12-15 13:30:00,21.78,21.8,21.78,21.78,73000.0,19.4729,19.4908,19.4729,19.4729,73000.0
2009-12-15 13:35:00,21.78,21.79,21.74,21.75,106600.0,19.4729,19.4818,19.4371,19.4461,106600.0
2009-12-15 13:40:00,21.75,21.77,21.74,21.77,82800.0,19.4461,19.464,19.4371,19.464,82800.0
2009-12-15 13:45:00,21.76,21.79,21.76,21.78,63800.0,19.455,19.4818,19.455,19.4729,63800.0
2009-12-15 13:50:00,21.78,21.79,21.77,21.77,81200.0,19.4729,19.4818,19.464,19.464,81200.0
2009-12-15 13:55:00,21.77,21.78,21.76,21.76,128000.0,19.464,19.4729,19.455,19.455,128000.0
2009-12-15 14:00:00,21.77,21.77,21.75,21.76,69600.0,19.464,19.464,19.4461,19.455,69600.0
2009-12-15 14:05:00,21.77,21.79,21.76,21.76,63000.0,19.464,19.4818,19.455,19.455,63000.0
2009-12-15 14:10:00,21.77,21.77,21.75,21.75,57000.0,19.464,19.464,19.4461,19.4461,57000.0
2009-12-15 14:15:00,21.75,21.75,21.74,21.74,62200.0,19.4461,19.4461,19.4371,19.4371,62200.0
2009-12-15 14:20:00,21.74,21.75,21.74,21.75,46600.0,19.4371,19.4461,19.4371,19.4461,46600.0
2009-12-15 14:25:00,21.76,21.77,21.76,21.77,39200.0,19.455,19.464,19.455,19.464,39200.0
2009-12-15 14:30:00,21.77,21.78,21.76,21.77,20200.0,19.464,19.4729,19.455,19.464,20200.0
2009-12-15 14:35:00,21.78,21.78,21.77,21.77,48400.0,19.4729,19.4729,19.464,19.464,48400.0
2009-12-15 14:40:00,21.77,21.81,21.77,21.8,69000.0,19.464,19.4997,19.464,19.4908,69000.0
2009-12-15 14:45:00,21.8,21.81,21.8,21.8,59600.0,19.4908,19.4997,19.4908,19.4908,59600.0
2009-12-15 14:50:00,21.8,21.8,21.75,21.75,177400.0,19.4908,19.4908,19.4461,19.4461,177400.0
2009-12-15 14:55:00,21.75,21.75,21.72,21.72,89200.0,19.4461,19.4461,19.4193,19.4193,89200.0
2009-12-15 15:00:00,21.72,21.73,21.7,21.72,100400.0,19.4193,19.4282,19.4014,19.4193,100400.0
2009-12-15 15:05:00,21.71,21.72,21.69,21.7,95800.0,19.4103,19.4193,19.3924,19.4014,95800.0
2009-12-15 15:10:00,21.69,21.7,21.69,21.7,63000.0,19.3924,19.4014,19.3924,19.4014,63000.0
2009-12-15 15:15:00,21.7,21.7,21.68,21.68,69800.0,19.4014,19.4014,19.3835,19.3835,69800.0
2009-12-15 15:20:00,21.68,21.68,21.6,21.6,363400.0,19.3835,19.3835,19.312,19.312,363400.0
2009-12-15 15:25:00,21.6,21.61,21.6,21.61,164800.0,19.312,19.3209,19.312,19.3209,164800.0
2009-12-15 15:30:00,21.61,21.63,21.6,21.62,101400.0,19.3209,19.3388,19.312,19.3298,101400.0
2009-12-15 15:35:00,21.61,21.62,21.58,21.6,128200.0,19.3209,19.3298,19.2941,19.312,128200.0
2009-12-15 15:40:00,21.6,21.61,21.57,21.58,191200.0,19.312,19.3209,19.2851,19.2941,191200.0
2009-12-15 15:45:00,21.58,21.58,21.55,21.55,280800.0,19.2941,19.2941,19.2673,19.2673,280800.0
2009-12-15 15:50:00,21.55,21.56,21.55,21.55,476800.0,19.2673,19.2762,19.2673,19.2673,476800.0
2009-12-15 15:55:00,21.56,21.56,21.55,21.56,391200.0,19.2762,19.2762,19.2673,19.2762,391200.0
2009-12-16 09:30:00,21.57,21.65,21.56,21.65,163200.0,19.2851,19.3567,19.2762,19.3567,163200.0
2009-12-16 09:35:00,21.65,21.8,21.64,21.76,92000.0,19.3567,19.4908,19.3477,19.455,92000.0
2009-12-16 09:40:00,21.77,21.77,21.68,21.73,96200.0,19.464,19.464,19.3835,19.4282,96200.0
2009-12-16 09:45:00,21.72,21.82,21.72,21.81,116800.0,19.4193,19.5087,19.4193,19.4997,116800.0
2009-12-16 09:50:00,21.81,21.91,21.81,21.86,124800.0,19.4997,19.5891,19.4997,19.5444,124800.0
2009-12-16 09:55:00,21.86,21.88,21.85,21.88,71800.0,19.5444,19.5623,19.5355,19.5623,71800.0
2009-12-16 10:00:00,21.89,21.9,21.84,21.85,85800.0,19.5712,19.5802,19.5265,19.5355,85800.0
2009-12-16 10:05:00,21.85,21.86,21.8,21.82,85800.0,19.5355,19.5444,19.4908,19.5087,85800.0
2009-12-16 10:10:00,21.82,21.84,21.79,21.79,49800.0,19.5087,19.5265,19.4818,19.4818,49800.0
2009-12-16 10:15:00,21.8,21.8,21.77,21.77,38400.0,19.4908,19.4908,19.464,19.464,38400.0
2009-12-16 10:20:00,21.78,21.79,21.75,21.78,57800.0,19.4729,19.4818,19.4461,19.4729,57800.0
2009-12-16 10:25:00,21.77,21.78,21.75,21.75,43000.0,19.464,19.4729,19.4461,19.4461,43000.0
2009-12-16 10:30:00,21.75,21.79,21.75,21.79,98200.0,19.4461,19.4818,19.4461,19.4818,98200.0
2009-12-16 10:35:00,21.8,21.86,21.79,21.86,101400.0,19.4908,19.5444,19.4818,19.5444,101400.0
2009-12-16 10:40:00,21.87,21.88,21.85,21.86,44800.0,19.5534,19.5623,19.5355,19.5444,44800.0
2009-12-16 10:45:00,21.86,21.86,21.85,21.86,17600.0,19.5444,19.5444,19.5355,19.5444,17600.0
2009-12-16 10:50:00,21.86,21.9,21.86,21.89,33800.0,19.5444,19.5802,19.5444,19.5712,33800.0
2009-12-16 10:55:00,21.89,21.92,21.89,21.9,37000.0,19.5712,19.5981,19.5712,19.5802,37000.0
2009-12-16 11:00:00,21.9,21.92,21.9,21.92,20200.0,19.5802,19.5981,19.5802,19.5981,20200.0
2009-12-16 11:05:00,21.92,21.93,21.91,21.91,37800.0,19.5981,19.607,19.5891,19.5891,37800.0
2009-12-16 11:10:00,21.91,21.93,21.91,21.93,35600.0,19.5891,19.607,19.5891,19.607,35600.0
2009-12-16 11:15:00,21.93,21.97,21.93,21.96,54800.0,19.607,19.6428,19.607,19.6338,54800.0
2009-12-16 11:20:00,21.96,21.96,21.96,21.96,18000.0,19.6338,19.6338,19.6338,19.6338,18000.0
2009-12-16 11:25:00,21.96,21.97,21.96,21.97,32400.0,19.6338,19.6428,19.6338,19.6428,32400.0
2009-12-16 11:30:00,21.97,21.98,21.96,21.98,28400.0,19.6428,19.6517,19.6338,19.6517,28400.0
2009-12-16 11:35:00,21.98,21.98,21.97,21.98,31800.0,19.6517,19.6517,19.6428,19.6517,31800.0
2009-12-16 11:40:00,21.98,21.98,21.96,21.97,61600.0,19.6517,19.6517,19.6338,19.6428,61600.0
2009-12-16 11:45:00,21.98,21.98,21.97,21.97,74000.0,19.6517,19.6517,19.6428,19.6428,74000.0
2009-12-16 11:50:00,21.98,21.98,21.97,21.98,53400.0,19.6517,19.6517,19.6428,19.6517,53400.0
2009-12-16 11:55:00,21.98,21.98,21.97,21.97,51600.0,19.6517,19.6517,19.6428,19.6428,51600.0
2009-12-16 12:00:00,21.97,21.97,21.96,21.96,33600.0,19.6428,19.6428,19.6338,19.6338,33600.0
2009-12-16 12:05:00,21.96,21.97,21.96,21.96,24600.0,19.6338,19.6428,19.6338,19.6338,24600.0
2009-12-16 12:10:00,21.97,21.97,21.95,21.96,34600.0,19.6428,19.6428,19.6249,19.6338,34600.0
2009-12-16 12:15:00,21.96,21.96,21.91,21.93,102800.0,19.6338,19.6338,19.5891,19.607,102800.0
2009-12-16 12:20:00,21.93,21.96,21.92,21.95,85600.0,19.607,19.6338,19.5981,19.6249,85600.0
2009-12-16 12:25:00,21.95,21.95,21.93,21.94,50800.0,19.6249,19.6249,19.607,19.6159,50800.0
2009-12-16 12:30:00,21.94,21.95,21.92,21.93,53800.0,19.6159,19.6249,19.5981,19.607,53800.0
2009-12-16 12:35:00,21.93,21.93,21.92,21.93,31800.0,19.607,19.607,19.5981,19.607,31800.0
2009-12-16 12:40:00,21.93,21.93,21.92,21.92,32200.0,19.607,19.607,19.5981,19.5981,32200.0
2009-12-16 12:45:00,21.93,21.93,21.91,21.92,52800.0,19.607,19.607,19.5891,19.5981,52800.0
2009-12-16 12:50:00,21.92,22.0,21.91,22.0,154600.0,19.5981,19.6696,19.5891,19.6696,154600.0
2009-12-16 12:55:00,22.0,22.04,21.99,22.02,135000.0,19.6696,19.7054,19.6607,19.6875,135000.0
2009-12-16 13:00:00,22.02,22.07,22.02,22.07,182800.0,19.6875,19.7322,19.6875,19.7322,182800.0
2009-12-16 13:05:00,22.07,22.1,22.06,22.09,67800.0,19.7322,19.759,19.7232,19.7501,67800.0
2009-12-16 13:10:00,22.09,22.09,22.07,22.07,47000.0,19.7501,19.7501,19.7322,19.7322,47000.0
2009-12-16 13:15:00,22.07,22.09,22.06,22.08,114800.0,19.7322,19.7501,19.7232,19.7411,114800.0
2009-12-16 13:20:00,22.08,22.09,22.07,22.08,35600.0,19.7411,19.7501,19.7322,19.7411,35600.0
2009-12-16 13:25:00,22.08,22.1,22.08,22.09,87000.0,19.7411,19.759,19.7411,19.7501,87000.0
2009-12-16 13:30:00,22.1,22.12,22.09,22.11,153000.0,19.759,19.7769,19.7501,19.7679,153000.0
2009-12-16 13:35:00,22.12,22.12,22.09,22.11,54200.0,19.7769,19.7769,19.7501,19.7679,54200.0
2009-12-16 13:40:00,22.11,22.12,22.1,22.1,80000.0,19.7679,19.7769,19.759,19.759,80000.0
2009-12-16 13:45:00,22.1,22.1,22.08,22.09,111800.0,19.759,19.759,19.7411,19.7501,111800.0
2009-12-16 13:50:00,22.09,22.09,22.07,22.09,135000.0,19.7501,19.7501,19.7322,19.7501,135000.0
2009-12-16 13:55:00,22.09,22.1,22.07,22.07,134400.0,19.7501,19.759,19.7322,19.7322,134400.0
2009-12-16 14:00:00,22.08,22.1,22.07,22.1,217400.0,19.7411,19.759,19.7322,19.759,217400.0
2009-12-16 14:05:00,22.1,22.13,22.06,22.09,142400.0,19.759,19.7858,19.7232,19.7501,142400.0
2009-12-16 14:10:00,22.1,22.1,22.03,22.05,61600.0,19.759,19.759,19.6964,19.7143,61600.0
2009-12-16 14:15:00,22.05,22.13,22.05,22.13,83200.0,19.7143,19.7858,19.7143,19.7858,83200.0
2009-12-16 14:20:00,22.13,22.14,22.04,22.07,127000.0,19.7858,19.7948,19.7054,19.7322,127000.0
2009-12-16 14:25:00,22.07,22.08,22.04,22.08,81600.0,19.7322,19.7411,19.7054,19.7411,81600.0
2009-12-16 14:30:00,22.08,22.08,22.03,22.04,78800.0,19.7411,19.7411,19.6964,19.7054,78800.0
2009-12-16 14:35:00,22.04,22.04,22.02,22.03,78800.0,19.7054,19.7054,19.6875,19.6964,78800.0
2009-12-16 14:40:00,22.04,22.05,22.02,22.02,55800.0,19.7054,19.7143,19.6875,19.6875,55800.0
2009-12-16 14:45:00,22.02,22.03,22.01,22.01,35200.0,19.6875,19.6964,19.6785,19.6785,35200.0
2009-12-16 14:50:00,22.02,22.02,21.98,22.0,77000.0,19.6875,19.6875,19.6517,19.6696,77000.0
2009-12-16 14:55:00,22.0,22.03,21.97,22.02,89000.0,19.6696,19.6964,19.6428,19.6875,89000.0
2009-12-16 15:00:00,22.02,22.02,21.96,21.96,105800.0,19.6875,19.6875,19.6338,19.6338,105800.0
2009-12-16 15:05:00,21.97,21.99,21.96,21.99,87600.0,19.6428,19.6607,19.6338,19.6607,87600.0
2009-12-16 15:10:00,21.99,22.01,21.99,22.0,131200.0,19.6607,19.6785,19.6607,19.6696,131200.0
2009-12-16 15:15:00,22.0,22.02,21.98,22.01,65600.0,19.6696,19.6875,19.6517,19.6785,65600.0
2009-12-16 15:20:00,22.01,22.02,21.99,21.99,86800.0,19.6785,19.6875,19.6607,19.6607,86800.0
2009-12-16 15:25:00,22.0,22.0,21.93,21.93,73800.0,19.6696,19.6696,19.607,19.607,73800.0
2009-12-16 15:30:00,21.93,21.96,21.93,21.95,70200.0,19.607,19.6338,19.607,19.6249,70200.0
2009-12-16 15:35:00,21.95,21.97,21.93,21.97,91400.0,19.6249,19.6428,19.607,19.6428,91400.0
2009-12-16 15:40:00,21.97,22.0,21.95,21.99,204600.0,19.6428,19.6696,19.6249,19.6607,204600.0
2009-12-16 15:45:00,21.99,21.99,21.96,21.98,78200.0,19.6607,19.6607,19.6338,19.6517,78200.0
2009-12-16 15:50:00,21.98,21.98,21.95,21.97,170800.0,19.6517,19.6517,19.6249,19.6428,170800.0
2009-12-16 15:55:00,21.97,21.99,21.96,21.97,218400.0,19.6428,19.6607,19.6338,19.6428,218400.0
2009-12-17 09:30:00,21.86,21.86,21.78,21.85,97600.0,19.5444,19.5444,19.4729,19.5355,97600.0
2009-12-17 09:35:00,21.85,21.86,21.79,21.86,202000.0,19.5355,19.5444,19.4818,19.5444,202000.0
2009-12-17 09:40:00,21.85,21.93,21.83,21.88,122400.0,19.5355,19.607,19.5176,19.5623,122400.0
2009-12-17 09:45:00,21.87,21.88,21.83,21.86,73400.0,19.5534,19.5623,19.5176,19.5444,73400.0
2009-12-17 09:50:00,21.86,21.87,21.84,21.85,84000.0,19.5444,19.5534,19.5265,19.5355,84000.0
2009-12-17 09:55:00,21.85,21.85,21.74,21.76,129000.0,19.5355,19.5355,19.4371,19.455,129000.0
2009-12-17 10:00:00,21.77,21.82,21.73,21.73,108800.0,19.464,19.5087,19.4282,19.4282,108800.0
2009-12-17 10:05:00,21.72,21.73,21.68,21.71,107200.0,19.4193,19.4282,19.3835,19.4103,107200.0
2009-12-17 10:10:00,21.71,21.78,21.71,21.76,53000.0,19.4103,19.4729,19.4103,19.455,53000.0
2009-12-17 10:15:00,21.77,21.77,21.72,21.72,32800.0,19.464,19.464,19.4193,19.4193,32800.0
2009-12-17 10:20:00,21.72,21.8,21.71,21.8,104400.0,19.4193,19.4908,19.4103,19.4908,104400.0
2009-12-17 10:25:00,21.8,21.8,21.74,21.75,76200.0,19.4908,19.4908,19.4371,19.4461,76200.0
2009-12-17 10:30:00,21.75,21.77,21.75,21.76,34600.0,19.4461,19.464,19.4461,19.455,34600.0
2009-12-17 10:35:00,21.75,21.75,21.73,21.73,66000.0,19.4461,19.4461,19.4282,19.4282,66000.0
2009-12-17 10:40:00,21.73,21.73,21.68,21.68,65600.0,19.4282,19.4282,19.3835,19.3835,65600.0
2009-12-17 10:45:00,21.69,21.75,21.68,21.75,48400.0,19.3924,19.4461,19.3835,19.4461,48400.0
2009-12-17 10:50:00,21.75,21.78,21.75,21.78,67600.0,19.4461,19.4729,19.4461,19.4729,67600.0
2009-12-17 10:55:00,21.78,21.86,21.78,21.86,56800.0,19.4729,19.5444,19.4729,19.5444,56800.0
2009-12-17 11:00:00,21.86,21.89,21.85,21.88,59200.0,19.5444,19.5712,19.5355,19.5623,59200.0
2009-12-17 11:05:00,21.86,21.88,21.84,21.85,27400.0,19.5444,19.5623,19.5265,19.5355,27400.0
2009-12-17 11:10:00,21.85,21.86,21.84,21.85,33600.0,19.5355,19.5444,19.5265,19.5355,33600.0
2009-12-17 11:15:00,21.85,21.88,21.85,21.87,36200.0,19.5355,19.5623,19.5355,19.5534,36200.0
2009-12-17 11:20:00,21.87,21.9,21.87,21.89,40000.0,19.5534,19.5802,19.5534,19.5712,40000.0
2009-12-17 11:25:00,21.89,21.89,21.8,21.81,33000.0,19.5712,19.5712,19.4908,19.4997,33000.0
2009-12-17 11:30:00,21.82,21.83,21.79,21.82,50000.0,19.5087,19.5176,19.4818,19.5087,50000.0
2009-12-17 11:35:00,21.82,21.84,21.8,21.84,32600.0,19.5087,19.5265,19.4908,19.5265,32600.0
2009-12-17 11:40:00,21.84,21.84,21.81,21.82,22600.0,19.5265,19.5265,19.4997,19.5087,22600.0
2009-12-17 11:45:00,21.81,21.82,21.79,21.79,37200.0,19.4997,19.5087,19.4818,19.4818,37200.0
2009-12-17 11:50:00,21.79,21.81,21.78,21.8,40400.0,19.4818,19.4997,19.4729,19.4908,40400.0
2009-12-17 11:55:00,21.8,21.85,21.8,21.85,67200.0,19.4908,19.5355,19.4908,19.5355,67200.0
2009-12-17 12:00:00,21.85,21.85,21.78,21.78,42400.0,19.5355,19.5355,19.4729,19.4729,42400.0
2009-12-17 12:05:00,21.78,21.82,21.77,21.82,20400.0,19.4729,19.5087,19.464,19.5087,20400.0
2009-12-17 12:10:00,21.82,21.83,21.81,21.83,39400.0,19.5087,19.5176,19.4997,19.5176,39400.0
2009-12-17 12:15:00,21.83,21.83,21.81,21.81,57200.0,19.5176,19.5176,19.4997,19.4997,57200.0
2009-12-17 12:20:00,21.81,21.81,21.8,21.81,124400.0,19.4997,19.4997,19.4908,19.4997,124400.0
2009-12-17 12:25:00,21.81,21.83,21.81,21.83,71600.0,19.4997,19.5176,19.4997,19.5176,71600.0
2009-12-17 12:30:00,21.83,21.83,21.81,21.81,32600.0,19.5176,19.5176,19.4997,19.4997,32600.0
2009-12-17 12:35:00,21.82,21.82,21.8,21.8,89000.0,19.5087,19.5087,19.4908,19.4908,89000.0
2009-12-17 12:40:00,21.8,21.81,21.8,21.8,61200.0,19.4908,19.4997,19.4908,19.4908,61200.0
2009-12-17 12:45:00,21.8,21.8,21.77,21.77,104800.0,19.4908,19.4908,19.464,19.464,104800.0
2009-12-17 12:50:00,21.77,21.79,21.75,21.75,235000.0,19.464,19.4818,19.4461,19.4461,235000.0
2009-12-17 12:55:00,21.75,21.79,21.75,21.79,157200.0,19.4461,19.4818,19.4461,19.4818,157200.0
2009-12-17 13:00:00,21.78,21.82,21.78,21.81,40000.0,19.4729,19.5087,19.4729,19.4997,40000.0
2009-12-17 13:05:00,21.81,21.83,21.8,21.82,19400.0,19.4997,19.5176,19.4908,19.5087,19400.0
2009-12-17 13:10:00,21.82,21.82,21.8,21.81,25800.0,19.5087,19.5087,19.4908,19.4997,25800.0
2009-12-17 13:15:00,21.81,21.81,21.8,21.8,9600.0,19.4997,19.4997,19.4908,19.4908,9600.0
2009-12-17 13:20:00,21.8,21.81,21.8,21.8,18600.0,19.4908,19.4997,19.4908,19.4908,18600.0
2009-12-17 13:25:00,21.8,21.84,21.8,21.83,27600.0,19.4908,19.5265,19.4908,19.5176,27600.0
2009-12-17 13:30:00,21.83,21.86,21.83,21.85,35400.0,19.5176,19.5444,19.5176,19.5355,35400.0
2009-12-17 13:35:00,21.83,21.84,21.83,21.84,9200.0,19.5176,19.5265,19.5176,19.5265,9200.0
2009-12-17 13:40:00,21.84,21.84,21.83,21.83,19800.0,19.5265,19.5265,19.5176,19.5176,19800.0
2009-12-17 13:45:00,21.84,21.84,21.8,21.81,23600.0,19.5265,19.5265,19.4908,19.4997,23600.0
2009-12-17 13:50:00,21.8,21.84,21.8,21.83,41000.0,19.4908,19.5265,19.4908,19.5176,41000.0
2009-12-17 13:55:00,21.83,21.86,21.83,21.85,61800.0,19.5176,19.5444,19.5176,19.5355,61800.0
2009-12-17 14:00:00,21.85,21.86,21.83,21.85,35200.0,19.5355,19.5444,19.5176,19.5355,35200.0
2009-12-17 14:05:00,21.84,21.87,21.83,21.86,33400.0,19.5265,19.5534,19.5176,19.5444,33400.0
2009-12-17 14:10:00,21.86,21.88,21.86,21.86,46400.0,19.5444,19.5623,19.5444,19.5444,46400.0
2009-12-17 14:15:00,21.86,21.86,21.84,21.84,8600.0,19.5444,19.5444,19.5265,19.5265,8600.0
2009-12-17 14:20:00,21.84,21.85,21.84,21.85,31000.0,19.5265,19.5355,19.5265,19.5355,31000.0
2009-12-17 14:25:00,21.85,21.86,21.85,21.85,49000.0,19.5355,19.5444,19.5355,19.5355,49000.0
2009-12-17 14:30:00,21.86,21.88,21.85,21.88,40000.0,19.5444,19.5623,19.5355,19.5623,40000.0
2009-12-17 14:35:00,21.87,21.93,21.87,21.91,132800.0,19.5534,19.607,19.5534,19.5891,132800.0
2009-12-17 14:40:00,21.91,21.92,21.88,21.89,94400.0,19.5891,19.5981,19.5623,19.5712,94400.0
2009-12-17 14:45:00,21.88,21.88,21.86,21.86,51800.0,19.5623,19.5623,19.5444,19.5444,51800.0
2009-12-17 14:50:00,21.86,21.9,21.85,21.89,51200.0,19.5444,19.5802,19.5355,19.5712,51200.0
2009-12-17 14:55:00,21.89,21.91,21.88,21.89,73800.0,19.5712,19.5891,19.5623,19.5712,73800.0
2009-12-17 15:00:00,21.89,21.91,21.89,21.9,80800.0,19.5712,19.5891,19.5712,19.5802,80800.0
2009-12-17 15:05:00,21.91,21.93,21.91,21.92,77000.0,19.5891,19.607,19.5891,19.5981,77000.0
2009-12-17 15:10:00,21.92,21.93,21.89,21.89,112200.0,19.5981,19.607,19.5712,19.5712,112200.0
2009-12-17 15:15:00,21.89,21.9,21.89,21.9,29200.0,19.5712,19.5802,19.5712,19.5802,29200.0
2009-12-17 15:20:00,21.9,21.93,21.9,21.9,69800.0,19.5802,19.607,19.5802,19.5802,69800.0
2009-12-17 15:25:00,21.91,21.93,21.9,21.92,53200.0,19.5891,19.607,19.5802,19.5981,53200.0
2009-12-17 15:30:00,21.92,21.93,21.9,21.93,103200.0,19.5981,19.607,19.5802,19.607,103200.0
2009-12-17 15:35:00,21.93,21.93,21.9,21.9,73200.0,19.607,19.607,19.5802,19.5802,73200.0
2009-12-17 15:40:00,21.9,21.93,21.9,21.9,72600.0,19.5802,19.607,19.5802,19.5802,72600.0
2009-12-17 15:45:00,21.9,21.91,21.86,21.88,62800.0,19.5802,19.5891,19.5444,19.5623,62800.0
2009-12-17 15:50:00,21.88,21.88,21.84,21.85,138600.0,19.5623,19.5623,19.5265,19.5355,138600.0
2009-12-17 15:55:00,21.84,21.86,21.84,21.84,186200.0,19.5265,19.5444,19.5265,19.5265,186200.0
2009-12-18 09:30:00,21.88,21.9,21.69,21.82,1603000.0,19.5623,19.5802,19.3924,19.5087,1603000.0
2009-12-18 09:35:00,21.81,21.92,21.77,21.92,73000.0,19.4997,19.5981,19.464,19.5981,73000.0
2009-12-18 09:40:00,21.93,21.93,21.86,21.93,47600.0,19.607,19.607,19.5444,19.607,47600.0
2009-12-18 09:45:00,21.94,22.03,21.94,22.0,105600.0,19.6159,19.6964,19.6159,19.6696,105600.0
2009-12-18 09:50:00,22.0,22.07,22.0,22.02,49200.0,19.6696,19.7322,19.6696,19.6875,49200.0
2009-12-18 09:55:00,22.01,22.08,22.01,22.06,91600.0,19.6785,19.7411,19.6785,19.7232,91600.0
2009-12-18 10:00:00,22.06,22.07,22.05,22.06,82800.0,19.7232,19.7322,19.7143,19.7232,82800.0
2009-12-18 10:05:00,22.06,22.11,22.06,22.1,96800.0,19.7232,19.7679,19.7232,19.759,96800.0
2009-12-18 10:10:00,22.09,22.14,22.09,22.13,100800.0,19.7501,19.7948,19.7501,19.7858,100800.0
2009-12-18 10:15:00,22.13,22.13,22.09,22.09,43600.0,19.7858,19.7858,19.7501,19.7501,43600.0
2009-12-18 10:20:00,22.1,22.13,22.07,22.12,97600.0,19.759,19.7858,19.7322,19.7769,97600.0
2009-12-18 10:25:00,22.12,22.14,22.11,22.14,91600.0,19.7769,19.7948,19.7679,19.7948,91600.0
2009-12-18 10:30:00,22.14,22.14,22.1,22.13,60800.0,19.7948,19.7948,19.759,19.7858,60800.0
2009-12-18 10:35:00,22.13,22.13,22.09,22.11,65600.0,19.7858,19.7858,19.7501,19.7679,65600.0
2009-12-18 10:40:00,22.11,22.11,22.07,22.08,65000.0,19.7679,19.7679,19.7322,19.7411,65000.0
2009-12-18 10:45:00,22.08,22.13,22.08,22.1,84200.0,19.7411,19.7858,19.7411,19.759,84200.0
2009-12-18 10:50:00,22.1,22.15,22.07,22.15,110200.0,19.759,19.8037,19.7322,19.8037,110200.0
2009-12-18 10:55:00,22.14,22.17,22.14,22.16,77600.0,19.7948,19.8216,19.7948,19.8126,77600.0
2009-12-18 11:00:00,22.15,22.2,22.14,22.14,71600.0,19.8037,19.8484,19.7948,19.7948,71600.0
2009-12-18 11:05:00,22.12,22.13,22.1,22.11,94600.0,19.7769,19.7858,19.759,19.7679,94600.0
2009-12-18 11:10:00,22.12,22.14,22.11,22.13,46200.0,19.7769,19.7948,19.7679,19.7858,46200.0
2009-12-18 11:15:00,22.13,22.17,22.1,22.17,78000.0,19.7858,19.8216,19.759,19.8216,78000.0
2009-12-18 11:20:00,22.16,22.18,22.13,22.13,74200.0,19.8126,19.8305,19.7858,19.7858,74200.0
2009-12-18 11:25:00,22.13,22.13,22.13,22.13,56200.0,19.7858,19.7858,19.7858,19.7858,56200.0
2009-12-18 11:30:00,22.13,22.13,22.13,22.13,25800.0,19.7858,19.7858,19.7858,19.7858,25800.0
2009-12-18 11:35:00,22.13,22.14,22.11,22.11,130000.0,19.7858,19.7948,19.7679,19.7679,130000.0
2009-12-18 11:40:00,22.12,22.14,22.11,22.13,65600.0,19.7769,19.7948,19.7679,19.7858,65600.0
2009-12-18 11:45:00,22.13,22.13,22.1,22.1,36000.0,19.7858,19.7858,19.759,19.759,36000.0
2009-12-18 11:50:00,22.1,22.13,22.1,22.13,63000.0,19.759,19.7858,19.759,19.7858,63000.0
2009-12-18 11:55:00,22.13,22.14,22.12,22.13,36800.0,19.7858,19.7948,19.7769,19.7858,36800.0
2009-12-18 12:00:00,22.12,22.13,22.1,22.1,37400.0,19.7769,19.7858,19.759,19.759,37400.0
2009-12-18 12:05:00,22.1,22.1,22.07,22.08,59000.0,19.759,19.759,19.7322,19.7411,59000.0
2009-12-18 12:10:00,22.09,22.11,22.09,22.1,27000.0,19.7501,19.7679,19.7501,19.759,27000.0
2009-12-18 12:15:00,22.1,22.13,22.1,22.11,16800.0,19.759,19.7858,19.759,19.7679,16800.0
2009-12-18 12:20:00,22.11,22.13,22.11,22.13,27400.0,19.7679,19.7858,19.7679,19.7858,27400.0
2009-12-18 12:25:00,22.13,22.13,22.11,22.11,29800.0,19.7858,19.7858,19.7679,19.7679,29800.0
2009-12-18 12:30:00,22.11,22.12,22.1,22.1,26400.0,19.7679,19.7769,19.759,19.759,26400.0
2009-12-18 12:35:00,22.1,22.13,22.09,22.13,37000.0,19.759,19.7858,19.7501,19.7858,37000.0
2009-12-18 12:40:00,22.13,22.14,22.11,22.14,34600.0,19.7858,19.7948,19.7679,19.7948,34600.0
2009-12-18 12:45:00,22.14,22.14,22.11,22.11,28400.0,19.7948,19.7948,19.7679,19.7679,28400.0
2009-12-18 12:50:00,22.1,22.16,22.1,22.16,35200.0,19.759,19.8126,19.759,19.8126,35200.0
2009-12-18 12:55:00,22.15,22.17,22.14,22.17,46000.0,19.8037,19.8216,19.7948,19.8216,46000.0
2009-12-18 13:00:00,22.16,22.17,22.15,22.16,37400.0,19.8126,19.8216,19.8037,19.8126,37400.0
2009-12-18 13:05:00,22.16,22.16,22.13,22.13,16200.0,19.8126,19.8126,19.7858,19.7858,16200.0
2009-12-18 13:10:00,22.13,22.13,22.09,22.09,85200.0,19.7858,19.7858,19.7501,19.7501,85200.0
2009-12-18 13:15:00,22.1,22.11,22.08,22.11,35800.0,19.759,19.7679,19.7411,19.7679,35800.0
2009-12-18 13:20:00,22.11,22.15,22.11,22.14,35200.0,19.7679,19.8037,19.7679,19.7948,35200.0
2009-12-18 13:25:00,22.14,22.21,22.12,22.2,91600.0,19.7948,19.8573,19.7769,19.8484,91600.0
2009-12-18 13:30:00,22.2,22.21,22.18,22.21,61400.0,19.8484,19.8573,19.8305,19.8573,61400.0
2009-12-18 13:35:00,22.21,22.21,22.18,22.18,39600.0,19.8573,19.8573,19.8305,19.8305,39600.0
2009-12-18 13:40:00,22.18,22.18,22.17,22.18,43000.0,19.8305,19.8305,19.8216,19.8305,43000.0
2009-12-18 13:45:00,22.18,22.21,22.17,22.18,41600.0,19.8305,19.8573,19.8216,19.8305,41600.0
2009-12-18 13:50:00,22.17,22.18,22.14,22.14,48600.0,19.8216,19.8305,19.7948,19.7948,48600.0
2009-12-18 13:55:00,22.14,22.14,22.11,22.13,38800.0,19.7948,19.7948,19.7679,19.7858,38800.0
2009-12-18 14:00:00,22.13,22.13,22.09,22.1,65200.0,19.7858,19.7858,19.7501,19.759,65200.0
2009-12-18 14:05:00,22.1,22.14,22.1,22.14,41600.0,19.759,19.7948,19.759,19.7948,41600.0
2009-12-18 14:10:00,22.14,22.15,22.13,22.13,25600.0,19.7948,19.8037,19.7858,19.7858,25600.0
2009-12-18 14:15:00,22.13,22.19,22.13,22.18,49000.0,19.7858,19.8395,19.7858,19.8305,49000.0
2009-12-18 14:20:00,22.18,22.18,22.15,22.16,37800.0,19.8305,19.8305,19.8037,19.8126,37800.0
2009-12-18 14:25:00,22.16,22.16,22.13,22.14,36800.0,19.8126,19.8126,19.7858,19.7948,36800.0
2009-12-18 14:30:00,22.14,22.17,22.14,22.14,25800.0,19.7948,19.8216,19.7948,19.7948,25800.0
2009-12-18 14:35:00,22.15,22.18,22.15,22.17,22800.0,19.8037,19.8305,19.8037,19.8216,22800.0
2009-12-18 14:40:00,22.17,22.2,22.17,22.19,38800.0,19.8216,19.8484,19.8216,19.8395,38800.0
2009-12-18 14:45:00,22.19,22.2,22.16,22.16,40800.0,19.8395,19.8484,19.8126,19.8126,40800.0
2009-12-18 14:50:00,22.15,22.18,22.15,22.17,25400.0,19.8037,19.8305,19.8037,19.8216,25400.0
2009-12-18 14:55:00,22.18,22.19,22.17,22.18,34600.0,19.8305,19.8395,19.8216,19.8305,34600.0
2009-12-18 15:00:00,22.18,22.2,22.18,22.18,38000.0,19.8305,19.8484,19.8305,19.8305,38000.0
2009-12-18 15:05:00,22.18,22.19,22.16,22.16,53600.0,19.8305,19.8395,19.8126,19.8126,53600.0
2009-12-18 15:10:00,22.16,22.17,22.14,22.14,38000.0,19.8126,19.8216,19.7948,19.7948,38000.0
2009-12-18 15:15:00,22.15,22.16,22.14,22.16,53200.0,19.8037,19.8126,19.7948,19.8126,53200.0
2009-12-18 15:20:00,22.15,22.16,22.14,22.14,100600.0,19.8037,19.8126,19.7948,19.7948,100600.0
2009-12-18 15:25:00,22.14,22.14,22.13,22.14,23800.0,19.7948,19.7948,19.7858,19.7948,23800.0
2009-12-18 15:30:00,22.13,22.13,22.12,22.13,54600.0,19.7858,19.7858,19.7769,19.7858,54600.0
2009-12-18 15:35:00,22.13,22.14,22.12,22.13,42000.0,19.7858,19.7948,19.7769,19.7858,42000.0
2009-12-18 15:40:00,22.13,22.2,22.13,22.19,98000.0,19.7858,19.8484,19.7858,19.8395,98000.0
2009-12-18 15:45:00,22.19,22.22,22.18,22.2,199800.0,19.8395,19.8663,19.8305,19.8484,199800.0
2009-12-18 15:50:00,22.2,22.24,22.17,22.21,306400.0,19.8484,19.8842,19.8216,19.8573,306400.0
2009-12-18 15:55:00,22.22,22.24,22.2,22.23,390000.0,19.8663,19.8842,19.8484,19.8752,390000.0
2009-12-21 09:30:00,22.32,22.45,22.28,22.36,144800.0,19.9557,20.0719,19.9199,19.9915,144800.0
2009-12-21 09:35:00,22.35,22.45,22.29,22.4,55600.0,19.9825,20.0719,19.9289,20.0272,55600.0
2009-12-21 09:40:00,22.42,22.44,22.4,22.41,39000.0,20.0451,20.063,20.0272,20.0362,39000.0
2009-12-21 09:45:00,22.41,22.44,22.4,22.4,41400.0,20.0362,20.063,20.0272,20.0272,41400.0
2009-12-21 09:50:00,22.4,22.45,22.4,22.44,53000.0,20.0272,20.0719,20.0272,20.063,53000.0
2009-12-21 09:55:00,22.44,22.45,22.43,22.45,53400.0,20.063,20.0719,20.054,20.0719,53400.0
2009-12-21 10:00:00,22.45,22.45,22.43,22.44,84600.0,20.0719,20.0719,20.054,20.063,84600.0
2009-12-21 10:05:00,22.44,22.47,22.43,22.47,59600.0,20.063,20.0898,20.054,20.0898,59600.0
2009-12-21 10:10:00,22.46,22.52,22.46,22.51,124400.0,20.0809,20.1345,20.0809,20.1256,124400.0
2009-12-21 10:15:00,22.52,22.56,22.51,22.56,103400.0,20.1345,20.1703,20.1256,20.1703,103400.0
2009-12-21 10:20:00,22.56,22.59,22.54,22.55,126600.0,20.1703,20.1971,20.1524,20.1613,126600.0
2009-12-21 10:25:00,22.55,22.58,22.54,22.54,52000.0,20.1613,20.1882,20.1524,20.1524,52000.0
2009-12-21 10:30:00,22.54,22.58,22.54,22.58,53200.0,20.1524,20.1882,20.1524,20.1882,53200.0
2009-12-21 10:35:00,22.58,22.58,22.55,22.55,140600.0,20.1882,20.1882,20.1613,20.1613,140600.0
2009-12-21 10:40:00,22.55,22.6,22.55,22.6,97000.0,20.1613,20.206,20.1613,20.206,97000.0
2009-12-21 10:45:00,22.59,22.6,22.59,22.59,59000.0,20.1971,20.206,20.1971,20.1971,59000.0
2009-12-21 10:50:00,22.59,22.62,22.59,22.6,95000.0,20.1971,20.2239,20.1971,20.206,95000.0
2009-12-21 10:55:00,22.6,22.6,22.58,22.58,32400.0,20.206,20.206,20.1882,20.1882,32400.0
2009-12-21 11:00:00,22.58,22.58,22.56,22.56,43200.0,20.1882,20.1882,20.1703,20.1703,43200.0
2009-12-21 11:05:00,22.56,22.59,22.56,22.58,39400.0,20.1703,20.1971,20.1703,20.1882,39400.0
2009-12-21 11:10:00,22.59,22.6,22.59,22.59,40400.0,20.1971,20.206,20.1971,20.1971,40400.0
2009-12-21 11:15:00,22.59,22.61,22.59,22.6,34400.0,20.1971,20.215,20.1971,20.206,34400.0
2009-12-21 11:20:00,22.6,22.62,22.6,22.61,54600.0,20.206,20.2239,20.206,20.215,54600.0
2009-12-21 11:25:00,22.61,22.61,22.61,22.61,31600.0,20.215,20.215,20.215,20.215,31600.0
2009-12-21 11:30:00,22.61,22.63,22.61,22.61,51400.0,20.215,20.2329,20.215,20.215,51400.0
2009-12-21 11:35:00,22.61,22.61,22.6,22.6,57800.0,20.215,20.215,20.206,20.206,57800.0
2009-12-21 11:40:00,22.6,22.6,22.6,22.6,30400.0,20.206,20.206,20.206,20.206,30400.0
2009-12-21 11:45:00,22.6,22.6,22.57,22.57,61200.0,20.206,20.206,20.1792,20.1792,61200.0
2009-12-21 11:50:00,22.57,22.59,22.57,22.58,60400.0,20.1792,20.1971,20.1792,20.1882,60400.0
2009-12-21 11:55:00,22.57,22.58,22.55,22.55,124200.0,20.1792,20.1882,20.1613,20.1613,124200.0
2009-12-21 12:00:00,22.55,22.57,22.55,22.57,37400.0,20.1613,20.1792,20.1613,20.1792,37400.0
2009-12-21 12:05:00,22.57,22.61,22.56,22.6,34800.0,20.1792,20.215,20.1703,20.206,34800.0
2009-12-21 12:10:00,22.6,22.62,22.6,22.6,36000.0,20.206,20.2239,20.206,20.206,36000.0
2009-12-21 12:15:00,22.6,22.61,22.59,22.61,31600.0,20.206,20.215,20.1971,20.215,31600.0
2009-12-21 12:20:00,22.6,22.61,22.59,22.61,40000.0,20.206,20.215,20.1971,20.215,40000.0
2009-12-21 12:25:00,22.61,22.61,22.6,22.61,42400.0,20.215,20.215,20.206,20.215,42400.0
2009-12-21 12:30:00,22.61,22.61,22.59,22.59,47200.0,20.215,20.215,20.1971,20.1971,47200.0
2009-12-21 12:35:00,22.59,22.59,22.58,22.58,38000.0,20.1971,20.1971,20.1882,20.1882,38000.0
2009-12-21 12:40:00,22.58,22.59,22.57,22.59,37600.0,20.1882,20.1971,20.1792,20.1971,37600.0
2009-12-21 12:45:00,22.59,22.59,22.55,22.55,60000.0,20.1971,20.1971,20.1613,20.1613,60000.0
2009-12-21 12:50:00,22.55,22.56,22.54,22.54,28600.0,20.1613,20.1703,20.1524,20.1524,28600.0
2009-12-21 12:55:00,22.54,22.55,22.54,22.54,33400.0,20.1524,20.1613,20.1524,20.1524,33400.0
2009-12-21 13:00:00,22.54,22.55,22.54,22.55,14800.0,20.1524,20.1613,20.1524,20.1613,14800.0
2009-12-21 13:05:00,22.54,22.54,22.52,22.53,26800.0,20.1524,20.1524,20.1345,20.1434,26800.0
2009-12-21 13:10:00,22.53,22.54,22.52,22.52,38400.0,20.1434,20.1524,20.1345,20.1345,38400.0
2009-12-21 13:15:00,22.52,22.52,22.5,22.51,45600.0,20.1345,20.1345,20.1166,20.1256,45600.0
2009-12-21 13:20:00,22.51,22.54,22.51,22.53,25200.0,20.1256,20.1524,20.1256,20.1434,25200.0
2009-12-21 13:25:00,22.53,22.56,22.53,22.56,53200.0,20.1434,20.1703,20.1434,20.1703,53200.0
2009-12-21 13:30:00,22.56,22.58,22.56,22.57,63000.0,20.1703,20.1882,20.1703,20.1792,63000.0
2009-12-21 13:35:00,22.56,22.56,22.55,22.56,29000.0,20.1703,20.1703,20.1613,20.1703,29000.0
2009-12-21 13:40:00,22.56,22.6,22.56,22.58,94400.0,20.1703,20.206,20.1703,20.1882,94400.0
2009-12-21 13:45:00,22.57,22.58,22.57,22.58,37200.0,20.1792,20.1882,20.1792,20.1882,37200.0
2009-12-21 13:50:00,22.58,22.59,22.55,22.59,58600.0,20.1882,20.1971,20.1613,20.1971,58600.0
2009-12-21 13:55:00,22.59,22.59,22.57,22.59,25400.0,20.1971,20.1971,20.1792,20.1971,25400.0
2009-12-21 14:00:00,22.59,22.6,22.58,22.59,33400.0,20.1971,20.206,20.1882,20.1971,33400.0
2009-12-21 14:05:00,22.59,22.61,22.58,22.6,61000.0,20.1971,20.215,20.1882,20.206,61000.0
2009-12-21 14:10:00,22.59,22.61,22.58,22.61,55600.0,20.1971,20.215,20.1882,20.215,55600.0
2009-12-21 14:15:00,22.61,22.61,22.6,22.61,68000.0,20.215,20.215,20.206,20.215,68000.0
2009-12-21 14:20:00,22.61,22.63,22.61,22.61,82800.0,20.215,20.2329,20.215,20.215,82800.0
2009-12-21 14:25:00,22.61,22.62,22.6,22.61,86800.0,20.215,20.2239,20.206,20.215,86800.0
2009-12-21 14:30:00,22.61,22.61,22.59,22.59,60400.0,20.215,20.215,20.1971,20.1971,60400.0
2009-12-21 14:35:00,22.59,22.61,22.59,22.61,60400.0,20.1971,20.215,20.1971,20.215,60400.0
2009-12-21 14:40:00,22.61,22.65,22.61,22.65,110200.0,20.215,20.2507,20.215,20.2507,110200.0
2009-12-21 14:45:00,22.65,22.67,22.65,22.66,81400.0,20.2507,20.2686,20.2507,20.2597,81400.0
2009-12-21 14:50:00,22.66,22.67,22.65,22.65,31800.0,20.2597,20.2686,20.2507,20.2507,31800.0
2009-12-21 14:55:00,22.65,22.67,22.65,22.67,45800.0,20.2507,20.2686,20.2507,20.2686,45800.0
2009-12-21 15:00:00,22.66,22.67,22.66,22.66,66000.0,20.2597,20.2686,20.2597,20.2597,66000.0
2009-12-21 15:05:00,22.66,22.67,22.66,22.66,50200.0,20.2597,20.2686,20.2597,20.2597,50200.0
2009-12-21 15:10:00,22.66,22.67,22.64,22.64,111000.0,20.2597,20.2686,20.2418,20.2418,111000.0
2009-12-21 15:15:00,22.64,22.64,22.6,22.61,136200.0,20.2418,20.2418,20.206,20.215,136200.0
2009-12-21 15:20:00,22.61,22.61,22.58,22.58,98200.0,20.215,20.215,20.1882,20.1882,98200.0
2009-12-21 15:25:00,22.58,22.58,22.56,22.57,75000.0,20.1882,20.1882,20.1703,20.1792,75000.0
2009-12-21 15:30:00,22.57,22.58,22.55,22.58,75800.0,20.1792,20.1882,20.1613,20.1882,75800.0
2009-12-21 15:35:00,22.58,22.61,22.58,22.59,83400.0,20.1882,20.215,20.1882,20.1971,83400.0
2009-12-21 15:40:00,22.59,22.61,22.59,22.61,77000.0,20.1971,20.215,20.1971,20.215,77000.0
2009-12-21 15:45:00,22.61,22.62,22.6,22.61,90600.0,20.215,20.2239,20.206,20.215,90600.0
2009-12-21 15:50:00,22.6,22.66,22.6,22.66,185000.0,20.206,20.2597,20.206,20.2597,185000.0
2009-12-21 15:55:00,22.66,22.66,22.62,22.63,226600.0,20.2597,20.2597,20.2239,20.2329,226600.0
2009-12-22 09:30:00,22.7,22.72,22.6,22.65,39200.0,20.2954,20.3133,20.206,20.2507,39200.0
2009-12-22 09:35:00,22.64,22.72,22.61,22.72,31800.0,20.2418,20.3133,20.215,20.3133,31800.0
2009-12-22 09:40:00,22.72,22.73,22.68,22.7,35400.0,20.3133,20.3223,20.2776,20.2954,35400.0
2009-12-22 09:45:00,22.7,22.75,22.7,22.74,51400.0,20.2954,20.3401,20.2954,20.3312,51400.0
2009-12-22 09:50:00,22.74,22.76,22.68,22.69,41400.0,20.3312,20.3491,20.2776,20.2865,41400.0
2009-12-22 09:55:00,22.69,22.75,22.68,22.75,89400.0,20.2865,20.3401,20.2776,20.3401,89400.0
2009-12-22 10:00:00,22.75,22.8,22.7,22.73,122400.0,20.3401,20.3848,20.2954,20.3223,122400.0
2009-12-22 10:05:00,22.73,22.84,22.73,22.84,41800.0,20.3223,20.4206,20.3223,20.4206,41800.0
2009-12-22 10:10:00,22.84,22.85,22.82,22.82,28400.0,20.4206,20.4296,20.4027,20.4027,28400.0
2009-12-22 10:15:00,22.82,22.86,22.82,22.84,27200.0,20.4027,20.4385,20.4027,20.4206,27200.0
2009-12-22 10:20:00,22.84,22.87,22.84,22.86,33400.0,20.4206,20.4474,20.4206,20.4385,33400.0
2009-12-22 10:25:00,22.86,22.9,22.86,22.87,75600.0,20.4385,20.4743,20.4385,20.4474,75600.0
2009-12-22 10:30:00,22.86,22.88,22.79,22.83,81200.0,20.4385,20.4564,20.3759,20.4117,81200.0
2009-12-22 10:35:00,22.82,22.86,22.81,22.83,64000.0,20.4027,20.4385,20.3938,20.4117,64000.0
2009-12-22 10:40:00,22.83,22.83,22.8,22.81,26800.0,20.4117,20.4117,20.3848,20.3938,26800.0
2009-12-22 10:45:00,22.8,22.8,22.75,22.76,19000.0,20.3848,20.3848,20.3401,20.3491,19000.0
2009-12-22 10:50:00,22.75,22.78,22.75,22.77,26800.0,20.3401,20.367,20.3401,20.358,26800.0
2009-12-22 10:55:00,22.77,22.78,22.77,22.77,13400.0,20.358,20.367,20.358,20.358,13400.0
2009-12-22 11:00:00,22.77,22.78,22.74,22.78,31400.0,20.358,20.367,20.3312,20.367,31400.0
2009-12-22 11:05:00,22.76,22.79,22.75,22.77,17200.0,20.3491,20.3759,20.3401,20.358,17200.0
2009-12-22 11:10:00,22.77,22.81,22.77,22.81,22600.0,20.358,20.3938,20.358,20.3938,22600.0
2009-12-22 11:15:00,22.81,22.83,22.78,22.8,43200.0,20.3938,20.4117,20.367,20.3848,43200.0
2009-12-22 11:20:00,22.79,22.8,22.76,22.77,32000.0,20.3759,20.3848,20.3491,20.358,32000.0
2009-12-22 11:25:00,22.77,22.77,22.7,22.71,94200.0,20.358,20.358,20.2954,20.3044,94200.0
2009-12-22 11:30:00,22.71,22.71,22.68,22.71,45000.0,20.3044,20.3044,20.2776,20.3044,45000.0
2009-12-22 11:35:00,22.71,22.72,22.68,22.71,16000.0,20.3044,20.3133,20.2776,20.3044,16000.0
2009-12-22 11:40:00,22.71,22.71,22.7,22.71,12000.0,20.3044,20.3044,20.2954,20.3044,12000.0
2009-12-22 11:45:00,22.71,22.77,22.71,22.77,18200.0,20.3044,20.358,20.3044,20.358,18200.0
2009-12-22 11:50:00,22.75,22.78,22.75,22.78,29800.0,20.3401,20.367,20.3401,20.367,29800.0
2009-12-22 11:55:00,22.78,22.79,22.75,22.75,63600.0,20.367,20.3759,20.3401,20.3401,63600.0
2009-12-22 12:00:00,22.75,22.78,22.75,22.78,8000.0,20.3401,20.367,20.3401,20.367,8000.0
2009-12-22 12:05:00,22.78,22.81,22.77,22.81,22200.0,20.367,20.3938,20.358,20.3938,22200.0
2009-12-22 12:10:00,22.81,22.85,22.81,22.83,41400.0,20.3938,20.4296,20.3938,20.4117,41400.0
2009-12-22 12:15:00,22.83,22.83,22.81,22.83,12000.0,20.4117,20.4117,20.3938,20.4117,12000.0
2009-12-22 12:20:00,22.83,22.83,22.82,22.83,21800.0,20.4117,20.4117,20.4027,20.4117,21800.0
2009-12-22 12:25:00,22.83,22.85,22.83,22.85,21000.0,20.4117,20.4296,20.4117,20.4296,21000.0
2009-12-22 12:30:00,22.85,22.86,22.84,22.86,29800.0,20.4296,20.4385,20.4206,20.4385,29800.0
2009-12-22 12:35:00,22.86,22.86,22.85,22.85,31200.0,20.4385,20.4385,20.4296,20.4296,31200.0
2009-12-22 12:40:00,22.85,22.85,22.78,22.78,55600.0,20.4296,20.4296,20.367,20.367,55600.0
2009-12-22 12:45:00,22.78,22.78,22.75,22.77,74400.0,20.367,20.367,20.3401,20.358,74400.0
2009-12-22 12:50:00,22.76,22.8,22.76,22.8,14800.0,20.3491,20.3848,20.3491,20.3848,14800.0
2009-12-22 12:55:00,22.8,22.81,22.79,22.8,37600.0,20.3848,20.3938,20.3759,20.3848,37600.0
2009-12-22 13:00:00,22.8,22.81,22.8,22.81,38000.0,20.3848,20.3938,20.3848,20.3938,38000.0
2009-12-22 13:05:00,22.81,22.86,22.8,22.84,57600.0,20.3938,20.4385,20.3848,20.4206,57600.0
2009-12-22 13:10:00,22.84,22.86,22.84,22.85,28200.0,20.4206,20.4385,20.4206,20.4296,28200.0
2009-12-22 13:15:00,22.85,22.85,22.82,22.82,18200.0,20.4296,20.4296,20.4027,20.4027,18200.0
2009-12-22 13:20:00,22.82,22.82,22.79,22.8,16400.0,20.4027,20.4027,20.3759,20.3848,16400.0
2009-12-22 13:25:00,22.79,22.81,22.79,22.81,11800.0,20.3759,20.3938,20.3759,20.3938,11800.0
2009-12-22 13:30:00,22.81,22.81,22.8,22.8,34200.0,20.3938,20.3938,20.3848,20.3848,34200.0
2009-12-22 13:35:00,22.8,22.87,22.8,22.87,57600.0,20.3848,20.4474,20.3848,20.4474,57600.0
2009-12-22 13:40:00,22.86,22.86,22.85,22.86,27800.0,20.4385,20.4385,20.4296,20.4385,27800.0
2009-12-22 13:45:00,22.86,22.87,22.85,22.86,24400.0,20.4385,20.4474,20.4296,20.4385,24400.0
2009-12-22 13:50:00,22.86,22.88,22.85,22.88,29200.0,20.4385,20.4564,20.4296,20.4564,29200.0
2009-12-22 13:55:00,22.88,22.89,22.86,22.86,21600.0,20.4564,20.4653,20.4385,20.4385,21600.0
2009-12-22 14:00:00,22.86,22.87,22.86,22.87,24000.0,20.4385,20.4474,20.4385,20.4474,24000.0
2009-12-22 14:05:00,22.87,22.89,22.86,22.89,20600.0,20.4474,20.4653,20.4385,20.4653,20600.0
2009-12-22 14:10:00,22.89,22.9,22.88,22.89,22200.0,20.4653,20.4743,20.4564,20.4653,22200.0
2009-12-22 14:15:00,22.89,22.9,22.89,22.9,37400.0,20.4653,20.4743,20.4653,20.4743,37400.0
2009-12-22 14:20:00,22.9,22.9,22.88,22.89,30800.0,20.4743,20.4743,20.4564,20.4653,30800.0
2009-12-22 14:25:00,22.89,22.9,22.89,22.9,29400.0,20.4653,20.4743,20.4653,20.4743,29400.0
2009-12-22 14:30:00,22.9,22.93,22.9,22.91,43000.0,20.4743,20.5011,20.4743,20.4832,43000.0
2009-12-22 14:35:00,22.9,22.93,22.9,22.93,22200.0,20.4743,20.5011,20.4743,20.5011,22200.0
2009-12-22 14:40:00,22.92,22.95,22.92,22.93,67200.0,20.4921,20.519,20.4921,20.5011,67200.0
2009-12-22 14:45:00,22.93,22.95,22.93,22.95,47000.0,20.5011,20.519,20.5011,20.519,47000.0
2009-12-22 14:50:00,22.95,22.96,22.94,22.96,41800.0,20.519,20.5279,20.51,20.5279,41800.0
2009-12-22 14:55:00,22.96,22.98,22.95,22.96,62200.0,20.5279,20.5458,20.519,20.5279,62200.0
2009-12-22 15:00:00,22.96,22.97,22.9,22.9,110800.0,20.5279,20.5368,20.4743,20.4743,110800.0
2009-12-22 15:05:00,22.9,22.91,22.88,22.89,61000.0,20.4743,20.4832,20.4564,20.4653,61000.0
2009-12-22 15:10:00,22.89,22.89,22.85,22.85,43400.0,20.4653,20.4653,20.4296,20.4296,43400.0
2009-12-22 15:15:00,22.85,22.9,22.85,22.89,87800.0,20.4296,20.4743,20.4296,20.4653,87800.0
2009-12-22 15:20:00,22.89,22.9,22.88,22.9,31000.0,20.4653,20.4743,20.4564,20.4743,31000.0
2009-12-22 15:25:00,22.89,22.91,22.89,22.9,65200.0,20.4653,20.4832,20.4653,20.4743,65200.0
2009-12-22 15:30:00,22.9,22.9,22.88,22.89,60800.0,20.4743,20.4743,20.4564,20.4653,60800.0
2009-12-22 15:35:00,22.89,22.9,22.88,22.88,69000.0,20.4653,20.4743,20.4564,20.4564,69000.0
2009-12-22 15:40:00,22.88,22.9,22.86,22.89,102000.0,20.4564,20.4743,20.4385,20.4653,102000.0
2009-12-22 15:45:00,22.89,22.9,22.87,22.89,96200.0,20.4653,20.4743,20.4474,20.4653,96200.0
2009-12-22 15:50:00,22.89,22.9,22.88,22.9,109200.0,20.4653,20.4743,20.4564,20.4743,109200.0
2009-12-22 15:55:00,22.89,22.91,22.89,22.89,232200.0,20.4653,20.4832,20.4653,20.4653,232200.0
2009-12-23 09:30:00,23.0,23.0,22.9,22.94,100000.0,20.5637,20.5637,20.4743,20.51,100000.0
2009-12-23 09:35:00,22.94,23.03,22.93,23.0,54000.0,20.51,20.5905,20.5011,20.5637,54000.0
2009-12-23 09:40:00,23.01,23.03,22.99,23.0,184000.0,20.5726,20.5905,20.5547,20.5637,184000.0
2009-12-23 09:45:00,23.0,23.05,22.98,23.04,101400.0,20.5637,20.6084,20.5458,20.5994,101400.0
2009-12-23 09:50:00,23.04,23.04,23.01,23.02,37000.0,20.5994,20.5994,20.5726,20.5815,37000.0
2009-12-23 09:55:00,23.02,23.03,23.0,23.02,50400.0,20.5815,20.5905,20.5637,20.5815,50400.0
2009-12-23 10:00:00,23.0,23.02,22.98,23.01,118000.0,20.5637,20.5815,20.5458,20.5726,118000.0
2009-12-23 10:05:00,23.01,23.02,22.98,22.98,91600.0,20.5726,20.5815,20.5458,20.5458,91600.0
2009-12-23 10:10:00,22.99,23.04,22.98,23.03,107800.0,20.5547,20.5994,20.5458,20.5905,107800.0
2009-12-23 10:15:00,23.03,23.04,23.02,23.04,53600.0,20.5905,20.5994,20.5815,20.5994,53600.0
2009-12-23 10:20:00,23.04,23.05,23.02,23.02,42400.0,20.5994,20.6084,20.5815,20.5815,42400.0
2009-12-23 10:25:00,23.02,23.07,23.01,23.05,89200.0,20.5815,20.6262,20.5726,20.6084,89200.0
2009-12-23 10:30:00,23.06,23.07,23.05,23.06,43000.0,20.6173,20.6262,20.6084,20.6173,43000.0
2009-12-23 10:35:00,23.06,23.06,23.04,23.05,32400.0,20.6173,20.6173,20.5994,20.6084,32400.0
2009-12-23 10:40:00,23.05,23.06,23.03,23.06,34600.0,20.6084,20.6173,20.5905,20.6173,34600.0
2009-12-23 10:45:00,23.05,23.07,23.05,23.07,26800.0,20.6084,20.6262,20.6084,20.6262,26800.0
2009-12-23 10:50:00,23.07,23.07,23.04,23.05,30200.0,20.6262,20.6262,20.5994,20.6084,30200.0
2009-12-23 10:55:00,23.05,23.06,23.05,23.05,12200.0,20.6084,20.6173,20.6084,20.6084,12200.0
2009-12-23 11:00:00,23.05,23.06,23.05,23.05,11400.0,20.6084,20.6173,20.6084,20.6084,11400.0
2009-12-23 11:05:00,23.05,23.07,23.05,23.06,42400.0,20.6084,20.6262,20.6084,20.6173,42400.0
2009-12-23 11:10:00,23.06,23.06,23.03,23.03,30000.0,20.6173,20.6173,20.5905,20.5905,30000.0
2009-12-23 11:15:00,23.04,23.06,23.02,23.06,92200.0,20.5994,20.6173,20.5815,20.6173,92200.0
2009-12-23 11:20:00,23.06,23.06,23.03,23.04,71400.0,20.6173,20.6173,20.5905,20.5994,71400.0
2009-12-23 11:25:00,23.04,23.04,23.03,23.04,27600.0,20.5994,20.5994,20.5905,20.5994,27600.0
2009-12-23 11:30:00,23.04,23.07,23.03,23.06,53000.0,20.5994,20.6262,20.5905,20.6173,53000.0
2009-12-23 11:35:00,23.06,23.09,23.06,23.09,83800.0,20.6173,20.6441,20.6173,20.6441,83800.0
2009-12-23 11:40:00,23.09,23.1,23.07,23.07,64600.0,20.6441,20.6531,20.6262,20.6262,64600.0
2009-12-23 11:45:00,23.07,23.07,23.05,23.06,55800.0,20.6262,20.6262,20.6084,20.6173,55800.0
2009-12-23 11:50:00,23.06,23.08,23.06,23.08,27800.0,20.6173,20.6352,20.6173,20.6352,27800.0
2009-12-23 11:55:00,23.07,23.08,23.06,23.06,13400.0,20.6262,20.6352,20.6173,20.6173,13400.0
2009-12-23 12:00:00,23.06,23.1,23.06,23.08,32200.0,20.6173,20.6531,20.6173,20.6352,32200.0
2009-12-23 12:05:00,23.08,23.08,23.07,23.08,12400.0,20.6352,20.6352,20.6262,20.6352,12400.0
2009-12-23 12:10:00,23.07,23.1,23.07,23.1,60800.0,20.6262,20.6531,20.6262,20.6531,60800.0
2009-12-23 12:15:00,23.1,23.12,23.1,23.12,61200.0,20.6531,20.671,20.6531,20.671,61200.0
2009-12-23 12:20:00,23.12,23.13,23.12,23.13,63000.0,20.671,20.6799,20.671,20.6799,63000.0
2009-12-23 12:25:00,23.13,23.13,23.11,23.11,21400.0,20.6799,20.6799,20.662,20.662,21400.0
2009-12-23 12:30:00,23.11,23.11,23.1,23.11,9200.0,20.662,20.662,20.6531,20.662,9200.0
2009-12-23 12:35:00,23.11,23.11,23.1,23.11,6400.0,20.662,20.662,20.6531,20.662,6400.0
2009-12-23 12:40:00,23.11,23.11,23.11,23.11,23600.0,20.662,20.662,20.662,20.662,23600.0
2009-12-23 12:45:00,23.11,23.13,23.11,23.13,26600.0,20.662,20.6799,20.662,20.6799,26600.0
2009-12-23 12:50:00,23.13,23.14,23.12,23.13,49600.0,20.6799,20.6888,20.671,20.6799,49600.0
2009-12-23 12:55:00,23.13,23.13,23.13,23.13,16000.0,20.6799,20.6799,20.6799,20.6799,16000.0
2009-12-23 13:00:00,23.13,23.13,23.13,23.13,12600.0,20.6799,20.6799,20.6799,20.6799,12600.0
2009-12-23 13:05:00,23.13,23.13,23.12,23.13,41200.0,20.6799,20.6799,20.671,20.6799,41200.0
2009-12-23 13:10:00,23.12,23.14,23.12,23.14,51600.0,20.671,20.6888,20.671,20.6888,51600.0
2009-12-23 13:15:00,23.14,23.14,23.12,23.13,53000.0,20.6888,20.6888,20.671,20.6799,53000.0
2009-12-23 13:20:00,23.14,23.15,23.14,23.15,35600.0,20.6888,20.6978,20.6888,20.6978,35600.0
2009-12-23 13:25:00,23.15,23.15,23.13,23.13,44200.0,20.6978,20.6978,20.6799,20.6799,44200.0
2009-12-23 13:30:00,23.14,23.15,23.14,23.14,61800.0,20.6888,20.6978,20.6888,20.6888,61800.0
2009-12-23 13:35:00,23.14,23.15,23.13,23.14,50400.0,20.6888,20.6978,20.6799,20.6888,50400.0
2009-12-23 13:40:00,23.15,23.15,23.14,23.14,19000.0,20.6978,20.6978,20.6888,20.6888,19000.0
2009-12-23 13:45:00,23.14,23.16,23.13,23.13,55000.0,20.6888,20.7067,20.6799,20.6799,55000.0
2009-12-23 13:50:00,23.14,23.14,23.12,23.13,61600.0,20.6888,20.6888,20.671,20.6799,61600.0
2009-12-23 13:55:00,23.13,23.15,23.13,23.15,58600.0,20.6799,20.6978,20.6799,20.6978,58600.0
2009-12-23 14:00:00,23.15,23.16,23.15,23.15,51600.0,20.6978,20.7067,20.6978,20.6978,51600.0
2009-12-23 14:05:00,23.16,23.16,23.15,23.15,70000.0,20.7067,20.7067,20.6978,20.6978,70000.0
2009-12-23 14:10:00,23.15,23.15,23.15,23.15,50000.0,20.6978,20.6978,20.6978,20.6978,50000.0
2009-12-23 14:15:00,23.15,23.15,23.14,23.14,34800.0,20.6978,20.6978,20.6888,20.6888,34800.0
2009-12-23 14:20:00,23.14,23.15,23.14,23.14,36000.0,20.6888,20.6978,20.6888,20.6888,36000.0
2009-12-23 14:25:00,23.14,23.15,23.11,23.11,78600.0,20.6888,20.6978,20.662,20.662,78600.0
2009-12-23 14:30:00,23.12,23.14,23.11,23.12,85400.0,20.671,20.6888,20.662,20.671,85400.0
2009-12-23 14:35:00,23.11,23.14,23.11,23.12,27800.0,20.662,20.6888,20.662,20.671,27800.0
2009-12-23 14:40:00,23.13,23.13,23.11,23.12,25600.0,20.6799,20.6799,20.662,20.671,25600.0
2009-12-23 14:45:00,23.12,23.17,23.12,23.16,75400.0,20.671,20.7157,20.671,20.7067,75400.0
2009-12-23 14:50:00,23.16,23.18,23.15,23.17,92000.0,20.7067,20.7246,20.6978,20.7157,92000.0
2009-12-23 14:55:00,23.17,23.18,23.16,23.16,61200.0,20.7157,20.7246,20.7067,20.7067,61200.0
2009-12-23 15:00:00,23.16,23.17,23.16,23.17,45200.0,20.7067,20.7157,20.7067,20.7157,45200.0
2009-12-23 15:05:00,23.17,23.18,23.14,23.15,40800.0,20.7157,20.7246,20.6888,20.6978,40800.0
2009-12-23 15:10:00,23.15,23.15,23.14,23.14,102000.0,20.6978,20.6978,20.6888,20.6888,102000.0
2009-12-23 15:15:00,23.14,23.14,23.12,23.14,86600.0,20.6888,20.6888,20.671,20.6888,86600.0
2009-12-23 15:20:00,23.13,23.14,23.13,23.13,27400.0,20.6799,20.6888,20.6799,20.6799,27400.0
2009-12-23 15:25:00,23.13,23.14,23.11,23.11,37200.0,20.6799,20.6888,20.662,20.662,37200.0
2009-12-23 15:30:00,23.11,23.11,23.1,23.11,42800.0,20.662,20.662,20.6531,20.662,42800.0
2009-12-23 15:35:00,23.11,23.13,23.11,23.13,58200.0,20.662,20.6799,20.662,20.6799,58200.0
2009-12-23 15:40:00,23.14,23.15,23.13,23.13,95200.0,20.6888,20.6978,20.6799,20.6799,95200.0
2009-12-23 15:45:00,23.13,23.13,23.11,23.11,24600.0,20.6799,20.6799,20.662,20.662,24600.0
2009-12-23 15:50:00,23.11,23.13,23.11,23.13,64000.0,20.662,20.6799,20.662,20.6799,64000.0
2009-12-23 15:55:00,23.13,23.13,23.11,23.13,124600.0,20.6799,20.6799,20.662,20.6799,124600.0
2009-12-24 09:30:00,23.18,23.19,23.11,23.11,114600.0,20.7246,20.7335,20.662,20.662,114600.0
2009-12-24 09:35:00,23.11,23.13,23.11,23.11,78000.0,20.662,20.6799,20.662,20.662,78000.0
2009-12-24 09:40:00,23.11,23.13,23.11,23.11,26400.0,20.662,20.6799,20.662,20.662,26400.0
2009-12-24 09:45:00,23.11,23.14,23.11,23.11,28600.0,20.662,20.6888,20.662,20.662,28600.0
2009-12-24 09:50:00,23.11,23.15,23.11,23.13,11000.0,20.662,20.6978,20.662,20.6799,11000.0
2009-12-24 09:55:00,23.13,23.17,23.13,23.14,21400.0,20.6799,20.7157,20.6799,20.6888,21400.0
2009-12-24 10:00:00,23.15,23.18,23.15,23.18,18600.0,20.6978,20.7246,20.6978,20.7246,18600.0
2009-12-24 10:05:00,23.18,23.2,23.17,23.19,32400.0,20.7246,20.7425,20.7157,20.7335,32400.0
2009-12-24 10:10:00,23.18,23.19,23.15,23.15,37200.0,20.7246,20.7335,20.6978,20.6978,37200.0
2009-12-24 10:15:00,23.15,23.15,23.13,23.14,38200.0,20.6978,20.6978,20.6799,20.6888,38200.0
2009-12-24 10:20:00,23.14,23.17,23.13,23.16,11000.0,20.6888,20.7157,20.6799,20.7067,11000.0
2009-12-24 10:25:00,23.16,23.16,23.13,23.13,33000.0,20.7067,20.7067,20.6799,20.6799,33000.0
2009-12-24 10:30:00,23.13,23.13,23.11,23.11,24000.0,20.6799,20.6799,20.662,20.662,24000.0
2009-12-24 10:35:00,23.11,23.11,23.11,23.11,10800.0,20.662,20.662,20.662,20.662,10800.0
2009-12-24 10:40:00,23.11,23.11,23.11,23.11,9600.0,20.662,20.662,20.662,20.662,9600.0
2009-12-24 10:45:00,23.11,23.11,23.11,23.11,6800.0,20.662,20.662,20.662,20.662,6800.0
2009-12-24 10:50:00,23.11,23.11,23.08,23.11,46200.0,20.662,20.662,20.6352,20.662,46200.0
2009-12-24 10:55:00,23.11,23.11,23.09,23.09,31000.0,20.662,20.662,20.6441,20.6441,31000.0
2009-12-24 11:00:00,23.09,23.09,23.09,23.09,8000.0,20.6441,20.6441,20.6441,20.6441,8000.0
2009-12-24 11:05:00,23.09,23.09,23.06,23.06,29400.0,20.6441,20.6441,20.6173,20.6173,29400.0
2009-12-24 11:10:00,23.06,23.06,23.02,23.03,72200.0,20.6173,20.6173,20.5815,20.5905,72200.0
2009-12-24 11:15:00,23.03,23.05,23.03,23.05,15800.0,20.5905,20.6084,20.5905,20.6084,15800.0
2009-12-24 11:20:00,23.06,23.06,23.04,23.04,20800.0,20.6173,20.6173,20.5994,20.5994,20800.0
2009-12-24 11:25:00,23.04,23.04,23.01,23.02,75400.0,20.5994,20.5994,20.5726,20.5815,75400.0
2009-12-24 11:30:00,23.02,23.08,23.02,23.07,68400.0,20.5815,20.6352,20.5815,20.6262,68400.0
2009-12-24 11:35:00,23.07,23.08,23.05,23.07,24200.0,20.6262,20.6352,20.6084,20.6262,24200.0
2009-12-24 11:40:00,23.07,23.08,23.05,23.06,32000.0,20.6262,20.6352,20.6084,20.6173,32000.0
2009-12-24 11:45:00,23.06,23.07,23.05,23.06,25800.0,20.6173,20.6262,20.6084,20.6173,25800.0
2009-12-24 11:50:00,23.06,23.09,23.06,23.09,15600.0,20.6173,20.6441,20.6173,20.6441,15600.0
2009-12-24 11:55:00,23.09,23.09,23.06,23.07,21400.0,20.6441,20.6441,20.6173,20.6262,21400.0
2009-12-24 12:00:00,23.07,23.09,23.07,23.08,14200.0,20.6262,20.6441,20.6262,20.6352,14200.0
2009-12-24 12:05:00,23.08,23.08,23.05,23.07,22000.0,20.6352,20.6352,20.6084,20.6262,22000.0
2009-12-24 12:10:00,23.07,23.07,23.07,23.07,9800.0,20.6262,20.6262,20.6262,20.6262,9800.0
2009-12-24 12:15:00,23.07,23.08,23.07,23.08,15600.0,20.6262,20.6352,20.6262,20.6352,15600.0
2009-12-24 12:20:00,23.08,23.08,23.07,23.08,16400.0,20.6352,20.6352,20.6262,20.6352,16400.0
2009-12-24 12:25:00,23.08,23.08,23.07,23.07,15000.0,20.6352,20.6352,20.6262,20.6262,15000.0
2009-12-24 12:30:00,23.07,23.08,23.07,23.07,28200.0,20.6262,20.6352,20.6262,20.6262,28200.0
2009-12-24 12:35:00,23.06,23.07,23.04,23.04,28200.0,20.6173,20.6262,20.5994,20.5994,28200.0
2009-12-24 12:40:00,23.05,23.06,23.05,23.05,35800.0,20.6084,20.6173,20.6084,20.6084,35800.0
2009-12-24 12:45:00,23.06,23.06,23.05,23.05,11000.0,20.6173,20.6173,20.6084,20.6084,11000.0
2009-12-24 12:50:00,23.06,23.11,23.06,23.11,40400.0,20.6173,20.662,20.6173,20.662,40400.0
2009-12-24 12:55:00,23.11,23.12,23.09,23.11,78600.0,20.662,20.671,20.6441,20.662,78600.0
2009-12-28 09:30:00,23.21,23.25,23.16,23.18,132000.0,20.7514,20.7872,20.7067,20.7246,132000.0
2009-12-28 09:35:00,23.18,23.25,23.18,23.22,32400.0,20.7246,20.7872,20.7246,20.7604,32400.0
2009-12-28 09:40:00,23.22,23.23,23.21,23.22,24800.0,20.7604,20.7693,20.7514,20.7604,24800.0
2009-12-28 09:45:00,23.22,23.24,23.22,23.24,29600.0,20.7604,20.7782,20.7604,20.7782,29600.0
2009-12-28 09:50:00,23.24,23.24,23.23,23.23,23200.0,20.7782,20.7782,20.7693,20.7693,23200.0
2009-12-28 09:55:00,23.23,23.23,23.22,23.23,39600.0,20.7693,20.7693,20.7604,20.7693,39600.0
2009-12-28 10:00:00,23.23,23.24,23.23,23.24,37400.0,20.7693,20.7782,20.7693,20.7782,37400.0
2009-12-28 10:05:00,23.24,23.24,23.23,23.23,80400.0,20.7782,20.7782,20.7693,20.7693,80400.0
2009-12-28 10:10:00,23.23,23.24,23.18,23.18,59200.0,20.7693,20.7782,20.7246,20.7246,59200.0
2009-12-28 10:15:00,23.18,23.19,23.18,23.18,25000.0,20.7246,20.7335,20.7246,20.7246,25000.0
2009-12-28 10:20:00,23.18,23.19,23.18,23.18,63400.0,20.7246,20.7335,20.7246,20.7246,63400.0
2009-12-28 10:25:00,23.18,23.25,23.17,23.24,32800.0,20.7246,20.7872,20.7157,20.7782,32800.0
2009-12-28 10:30:00,23.25,23.25,23.24,23.25,11200.0,20.7872,20.7872,20.7782,20.7872,11200.0
2009-12-28 10:35:00,23.25,23.25,23.24,23.25,6000.0,20.7872,20.7872,20.7782,20.7872,6000.0
2009-12-28 10:40:00,23.24,23.25,23.23,23.25,31800.0,20.7782,20.7872,20.7693,20.7872,31800.0
2009-12-28 10:45:00,23.24,23.25,23.23,23.23,46000.0,20.7782,20.7872,20.7693,20.7693,46000.0
2009-12-28 10:50:00,23.23,23.25,23.23,23.25,34000.0,20.7693,20.7872,20.7693,20.7872,34000.0
2009-12-28 10:55:00,23.24,23.25,23.24,23.25,14400.0,20.7782,20.7872,20.7782,20.7872,14400.0
2009-12-28 11:00:00,23.25,23.25,23.23,23.23,25400.0,20.7872,20.7872,20.7693,20.7693,25400.0
2009-12-28 11:05:00,23.23,23.25,23.23,23.25,12400.0,20.7693,20.7872,20.7693,20.7872,12400.0
2009-12-28 11:10:00,23.25,23.29,23.25,23.27,68400.0,20.7872,20.8229,20.7872,20.8051,68400.0
2009-12-28 11:15:00,23.28,23.29,23.27,23.27,38200.0,20.814,20.8229,20.8051,20.8051,38200.0
2009-12-28 11:20:00,23.28,23.28,23.27,23.28,24000.0,20.814,20.814,20.8051,20.814,24000.0
2009-12-28 11:25:00,23.27,23.28,23.27,23.28,19800.0,20.8051,20.814,20.8051,20.814,19800.0
2009-12-28 11:30:00,23.28,23.3,23.28,23.29,47400.0,20.814,20.8319,20.814,20.8229,47400.0
2009-12-28 11:35:00,23.29,23.3,23.29,23.29,21200.0,20.8229,20.8319,20.8229,20.8229,21200.0
2009-12-28 11:40:00,23.29,23.3,23.29,23.3,24200.0,20.8229,20.8319,20.8229,20.8319,24200.0
2009-12-28 11:45:00,23.29,23.3,23.29,23.3,33800.0,20.8229,20.8319,20.8229,20.8319,33800.0
2009-12-28 11:50:00,23.3,23.31,23.29,23.3,23800.0,20.8319,20.8408,20.8229,20.8319,23800.0
2009-12-28 11:55:00,23.3,23.3,23.27,23.28,32200.0,20.8319,20.8319,20.8051,20.814,32200.0
2009-12-28 12:00:00,23.28,23.29,23.28,23.28,18800.0,20.814,20.8229,20.814,20.814,18800.0
2009-12-28 12:05:00,23.29,23.29,23.28,23.29,19400.0,20.8229,20.8229,20.814,20.8229,19400.0
2009-12-28 12:10:00,23.29,23.3,23.29,23.29,8000.0,20.8229,20.8319,20.8229,20.8229,8000.0
2009-12-28 12:15:00,23.3,23.31,23.29,23.3,18200.0,20.8319,20.8408,20.8229,20.8319,18200.0
2009-12-28 12:20:00,23.3,23.31,23.29,23.29,12000.0,20.8319,20.8408,20.8229,20.8229,12000.0
2009-12-28 12:25:00,23.3,23.3,23.29,23.29,34400.0,20.8319,20.8319,20.8229,20.8229,34400.0
2009-12-28 12:30:00,23.29,23.3,23.27,23.27,22600.0,20.8229,20.8319,20.8051,20.8051,22600.0
2009-12-28 12:35:00,23.27,23.27,23.25,23.26,8600.0,20.8051,20.8051,20.7872,20.7961,8600.0
2009-12-28 12:40:00,23.25,23.25,23.25,23.25,13000.0,20.7872,20.7872,20.7872,20.7872,13000.0
2009-12-28 12:45:00,23.25,23.25,23.25,23.25,14200.0,20.7872,20.7872,20.7872,20.7872,14200.0
2009-12-28 12:50:00,23.25,23.29,23.25,23.28,35000.0,20.7872,20.8229,20.7872,20.814,35000.0
2009-12-28 12:55:00,23.28,23.28,23.25,23.25,11400.0,20.814,20.814,20.7872,20.7872,11400.0
2009-12-28 13:00:00,23.25,23.26,23.25,23.26,27800.0,20.7872,20.7961,20.7872,20.7961,27800.0
2009-12-28 13:05:00,23.26,23.27,23.25,23.27,14800.0,20.7961,20.8051,20.7872,20.8051,14800.0
2009-12-28 13:10:00,23.27,23.27,23.26,23.27,5400.0,20.8051,20.8051,20.7961,20.8051,5400.0
2009-12-28 13:15:00,23.25,23.27,23.25,23.27,20200.0,20.7872,20.8051,20.7872,20.8051,20200.0
2009-12-28 13:20:00,23.27,23.27,23.25,23.25,13600.0,20.8051,20.8051,20.7872,20.7872,13600.0
2009-12-28 13:25:00,23.25,23.25,23.25,23.25,11200.0,20.7872,20.7872,20.7872,20.7872,11200.0
2009-12-28 13:30:00,23.24,23.25,23.24,23.25,21200.0,20.7782,20.7872,20.7782,20.7872,21200.0
2009-12-28 13:35:00,23.24,23.25,23.24,23.24,20000.0,20.7782,20.7872,20.7782,20.7782,20000.0
2009-12-28 13:40:00,23.24,23.24,23.23,23.24,7200.0,20.7782,20.7782,20.7693,20.7782,7200.0
2009-12-28 13:45:00,23.24,23.25,23.24,23.24,11800.0,20.7782,20.7872,20.7782,20.7782,11800.0
2009-12-28 13:50:00,23.24,23.25,23.24,23.24,11600.0,20.7782,20.7872,20.7782,20.7782,11600.0
2009-12-28 13:55:00,23.24,23.24,23.23,23.24,9600.0,20.7782,20.7782,20.7693,20.7782,9600.0
2009-12-28 14:00:00,23.24,23.25,23.21,23.21,37000.0,20.7782,20.7872,20.7514,20.7514,37000.0
2009-12-28 14:05:00,23.22,23.22,23.2,23.21,65400.0,20.7604,20.7604,20.7425,20.7514,65400.0
2009-12-28 14:10:00,23.21,23.21,23.16,23.19,69600.0,20.7514,20.7514,20.7067,20.7335,69600.0
2009-12-28 14:15:00,23.19,23.19,23.14,23.14,81400.0,20.7335,20.7335,20.6888,20.6888,81400.0
2009-12-28 14:20:00,23.14,23.16,23.13,23.13,50200.0,20.6888,20.7067,20.6799,20.6799,50200.0
2009-12-28 14:25:00,23.13,23.13,23.1,23.12,68800.0,20.6799,20.6799,20.6531,20.671,68800.0
2009-12-28 14:30:00,23.12,23.13,23.11,23.13,38200.0,20.671,20.6799,20.662,20.6799,38200.0
2009-12-28 14:35:00,23.13,23.15,23.12,23.13,41400.0,20.6799,20.6978,20.671,20.6799,41400.0
2009-12-28 14:40:00,23.13,23.13,23.11,23.11,44200.0,20.6799,20.6799,20.662,20.662,44200.0
2009-12-28 14:45:00,23.11,23.13,23.1,23.1,44000.0,20.662,20.6799,20.6531,20.6531,44000.0
2009-12-28 14:50:00,23.1,23.11,23.1,23.11,33200.0,20.6531,20.662,20.6531,20.662,33200.0
2009-12-28 14:55:00,23.11,23.11,23.11,23.11,24600.0,20.662,20.662,20.662,20.662,24600.0
2009-12-28 15:00:00,23.11,23.11,23.11,23.11,21800.0,20.662,20.662,20.662,20.662,21800.0
2009-12-28 15:05:00,23.11,23.11,23.09,23.11,50400.0,20.662,20.662,20.6441,20.662,50400.0
2009-12-28 15:10:00,23.11,23.11,23.1,23.11,26600.0,20.662,20.662,20.6531,20.662,26600.0
2009-12-28 15:15:00,23.11,23.11,23.09,23.1,40000.0,20.662,20.662,20.6441,20.6531,40000.0
2009-12-28 15:20:00,23.1,23.1,23.08,23.08,44400.0,20.6531,20.6531,20.6352,20.6352,44400.0
2009-12-28 15:25:00,23.08,23.08,23.04,23.07,90800.0,20.6352,20.6352,20.5994,20.6262,90800.0
2009-12-28 15:30:00,23.07,23.09,23.07,23.09,50400.0,20.6262,20.6441,20.6262,20.6441,50400.0
2009-12-28 15:35:00,23.09,23.09,23.07,23.07,47800.0,20.6441,20.6441,20.6262,20.6262,47800.0
2009-12-28 15:40:00,23.07,23.09,23.05,23.09,46200.0,20.6262,20.6441,20.6084,20.6441,46200.0
2009-12-28 15:45:00,23.09,23.11,23.09,23.1,38400.0,20.6441,20.662,20.6441,20.6531,38400.0
2009-12-28 15:50:00,23.09,23.1,23.06,23.08,110200.0,20.6441,20.6531,20.6173,20.6352,110200.0
2009-12-28 15:55:00,23.08,23.12,23.08,23.11,214800.0,20.6352,20.671,20.6352,20.662,214800.0
2009-12-29 09:30:00,23.14,23.14,22.94,23.0,95600.0,20.6888,20.6888,20.51,20.5637,95600.0
2009-12-29 09:35:00,23.0,23.02,22.98,23.01,34800.0,20.5637,20.5815,20.5458,20.5726,34800.0
2009-12-29 09:40:00,23.0,23.02,22.99,23.0,21200.0,20.5637,20.5815,20.5547,20.5637,21200.0
2009-12-29 09:45:00,23.0,23.0,22.99,23.0,33000.0,20.5637,20.5637,20.5547,20.5637,33000.0
2009-12-29 09:50:00,23.0,23.0,22.99,23.0,13200.0,20.5637,20.5637,20.5547,20.5637,13200.0
2009-12-29 09:55:00,23.0,23.0,22.96,22.97,16000.0,20.5637,20.5637,20.5279,20.5368,16000.0
2009-12-29 10:00:00,22.97,22.97,22.89,22.89,67400.0,20.5368,20.5368,20.4653,20.4653,67400.0
2009-12-29 10:05:00,22.89,22.9,22.86,22.87,90800.0,20.4653,20.4743,20.4385,20.4474,90800.0
2009-12-29 10:10:00,22.87,22.88,22.83,22.84,74800.0,20.4474,20.4564,20.4117,20.4206,74800.0
2009-12-29 10:15:00,22.84,22.89,22.84,22.86,35800.0,20.4206,20.4653,20.4206,20.4385,35800.0
2009-12-29 10:20:00,22.86,22.89,22.86,22.89,18400.0,20.4385,20.4653,20.4385,20.4653,18400.0
2009-12-29 10:25:00,22.9,22.9,22.89,22.89,12000.0,20.4743,20.4743,20.4653,20.4653,12000.0
2009-12-29 10:30:00,22.9,22.91,22.89,22.89,26600.0,20.4743,20.4832,20.4653,20.4653,26600.0
2009-12-29 10:35:00,22.9,22.9,22.86,22.86,33400.0,20.4743,20.4743,20.4385,20.4385,33400.0
2009-12-29 10:40:00,22.86,22.87,22.84,22.85,40400.0,20.4385,20.4474,20.4206,20.4296,40400.0
2009-12-29 10:45:00,22.85,22.86,22.85,22.85,25400.0,20.4296,20.4385,20.4296,20.4296,25400.0
2009-12-29 10:50:00,22.85,22.85,22.79,22.79,81600.0,20.4296,20.4296,20.3759,20.3759,81600.0
2009-12-29 10:55:00,22.8,22.8,22.78,22.8,51000.0,20.3848,20.3848,20.367,20.3848,51000.0
2009-12-29 11:00:00,22.79,22.82,22.78,22.82,77800.0,20.3759,20.4027,20.367,20.4027,77800.0
2009-12-29 11:05:00,22.82,22.84,22.79,22.84,44400.0,20.4027,20.4206,20.3759,20.4206,44400.0
2009-12-29 11:10:00,22.85,22.85,22.84,22.85,19600.0,20.4296,20.4296,20.4206,20.4296,19600.0
2009-12-29 11:15:00,22.85,22.85,22.83,22.84,19000.0,20.4296,20.4296,20.4117,20.4206,19000.0
2009-12-29 11:20:00,22.84,22.87,22.84,22.87,17800.0,20.4206,20.4474,20.4206,20.4474,17800.0
2009-12-29 11:25:00,22.87,22.89,22.87,22.88,16400.0,20.4474,20.4653,20.4474,20.4564,16400.0
2009-12-29 11:30:00,22.88,22.93,22.88,22.92,48800.0,20.4564,20.5011,20.4564,20.4921,48800.0
2009-12-29 11:35:00,22.92,22.93,22.87,22.87,52600.0,20.4921,20.5011,20.4474,20.4474,52600.0
2009-12-29 11:40:00,22.88,22.88,22.84,22.85,22400.0,20.4564,20.4564,20.4206,20.4296,22400.0
2009-12-29 11:45:00,22.85,22.86,22.84,22.85,18200.0,20.4296,20.4385,20.4206,20.4296,18200.0
2009-12-29 11:50:00,22.85,22.86,22.84,22.85,22600.0,20.4296,20.4385,20.4206,20.4296,22600.0
2009-12-29 11:55:00,22.85,22.86,22.84,22.86,10400.0,20.4296,20.4385,20.4206,20.4385,10400.0
2009-12-29 12:00:00,22.85,22.89,22.85,22.89,21400.0,20.4296,20.4653,20.4296,20.4653,21400.0
2009-12-29 12:05:00,22.88,22.9,22.86,22.86,17400.0,20.4564,20.4743,20.4385,20.4385,17400.0
2009-12-29 12:10:00,22.87,22.88,22.86,22.88,21400.0,20.4474,20.4564,20.4385,20.4564,21400.0
2009-12-29 12:15:00,22.87,22.89,22.87,22.89,9400.0,20.4474,20.4653,20.4474,20.4653,9400.0
2009-12-29 12:20:00,22.89,22.89,22.85,22.88,17800.0,20.4653,20.4653,20.4296,20.4564,17800.0
2009-12-29 12:25:00,22.89,22.89,22.88,22.89,4800.0,20.4653,20.4653,20.4564,20.4653,4800.0
2009-12-29 12:30:00,22.88,22.9,22.88,22.89,10400.0,20.4564,20.4743,20.4564,20.4653,10400.0
2009-12-29 12:35:00,22.89,22.9,22.89,22.9,9000.0,20.4653,20.4743,20.4653,20.4743,9000.0
2009-12-29 12:40:00,22.9,22.91,22.89,22.89,42400.0,20.4743,20.4832,20.4653,20.4653,42400.0
2009-12-29 12:45:00,22.88,22.89,22.88,22.88,24400.0,20.4564,20.4653,20.4564,20.4564,24400.0
2009-12-29 12:50:00,22.88,22.88,22.83,22.84,39800.0,20.4564,20.4564,20.4117,20.4206,39800.0
2009-12-29 12:55:00,22.84,22.85,22.83,22.84,16800.0,20.4206,20.4296,20.4117,20.4206,16800.0
2009-12-29 13:00:00,22.84,22.84,22.83,22.84,20200.0,20.4206,20.4206,20.4117,20.4206,20200.0
2009-12-29 13:05:00,22.83,22.84,22.83,22.84,9000.0,20.4117,20.4206,20.4117,20.4206,9000.0
2009-12-29 13:10:00,22.84,22.84,22.82,22.84,23000.0,20.4206,20.4206,20.4027,20.4206,23000.0
2009-12-29 13:15:00,22.83,22.84,22.82,22.82,17000.0,20.4117,20.4206,20.4027,20.4027,17000.0
2009-12-29 13:20:00,22.82,22.82,22.81,22.81,28200.0,20.4027,20.4027,20.3938,20.3938,28200.0
2009-12-29 13:25:00,22.82,22.82,22.81,22.82,11200.0,20.4027,20.4027,20.3938,20.4027,11200.0
2009-12-29 13:30:00,22.81,22.81,22.8,22.8,24400.0,20.3938,20.3938,20.3848,20.3848,24400.0
2009-12-29 13:35:00,22.8,22.81,22.8,22.81,23200.0,20.3848,20.3938,20.3848,20.3938,23200.0
2009-12-29 13:40:00,22.81,22.82,22.8,22.8,24800.0,20.3938,20.4027,20.3848,20.3848,24800.0
2009-12-29 13:45:00,22.8,22.8,22.78,22.79,38600.0,20.3848,20.3848,20.367,20.3759,38600.0
2009-12-29 13:50:00,22.79,22.81,22.79,22.8,9600.0,20.3759,20.3938,20.3759,20.3848,9600.0
2009-12-29 13:55:00,22.81,22.81,22.8,22.8,15400.0,20.3938,20.3938,20.3848,20.3848,15400.0
2009-12-29 14:00:00,22.81,22.81,22.78,22.79,30000.0,20.3938,20.3938,20.367,20.3759,30000.0
2009-12-29 14:05:00,22.78,22.81,22.77,22.79,46600.0,20.367,20.3938,20.358,20.3759,46600.0
2009-12-29 14:10:00,22.79,22.81,22.79,22.8,17400.0,20.3759,20.3938,20.3759,20.3848,17400.0
2009-12-29 14:15:00,22.81,22.81,22.79,22.8,16600.0,20.3938,20.3938,20.3759,20.3848,16600.0
2009-12-29 14:20:00,22.8,22.81,22.8,22.8,11600.0,20.3848,20.3938,20.3848,20.3848,11600.0
2009-12-29 14:25:00,22.8,22.81,22.79,22.79,22800.0,20.3848,20.3938,20.3759,20.3759,22800.0
2009-12-29 14:30:00,22.79,22.79,22.75,22.77,105400.0,20.3759,20.3759,20.3401,20.358,105400.0
2009-12-29 14:35:00,22.77,22.78,22.75,22.76,39800.0,20.358,20.367,20.3401,20.3491,39800.0
2009-12-29 14:40:00,22.77,22.77,22.73,22.75,85400.0,20.358,20.358,20.3223,20.3401,85400.0
2009-12-29 14:45:00,22.76,22.79,22.75,22.78,30800.0,20.3491,20.3759,20.3401,20.367,30800.0
2009-12-29 14:50:00,22.79,22.79,22.75,22.75,73400.0,20.3759,20.3759,20.3401,20.3401,73400.0
2009-12-29 14:55:00,22.75,22.77,22.73,22.74,44400.0,20.3401,20.358,20.3223,20.3312,44400.0
2009-12-29 15:00:00,22.74,22.78,22.74,22.75,78200.0,20.3312,20.367,20.3312,20.3401,78200.0
2009-12-29 15:05:00,22.75,22.76,22.74,22.75,37800.0,20.3401,20.3491,20.3312,20.3401,37800.0
2009-12-29 15:10:00,22.75,22.77,22.75,22.76,27600.0,20.3401,20.358,20.3401,20.3491,27600.0
2009-12-29 15:15:00,22.77,22.78,22.76,22.78,13800.0,20.358,20.367,20.3491,20.367,13800.0
2009-12-29 15:20:00,22.78,22.81,22.78,22.81,36600.0,20.367,20.3938,20.367,20.3938,36600.0
2009-12-29 15:25:00,22.81,22.81,22.75,22.78,95600.0,20.3938,20.3938,20.3401,20.367,95600.0
2009-12-29 15:30:00,22.78,22.81,22.78,22.81,25200.0,20.367,20.3938,20.367,20.3938,25200.0
2009-12-29 15:35:00,22.81,22.82,22.8,22.81,84000.0,20.3938,20.4027,20.3848,20.3938,84000.0
2009-12-29 15:40:00,22.81,22.82,22.79,22.81,75200.0,20.3938,20.4027,20.3759,20.3938,75200.0
2009-12-29 15:45:00,22.81,22.82,22.8,22.81,52000.0,20.3938,20.4027,20.3848,20.3938,52000.0
2009-12-29 15:50:00,22.81,22.81,22.78,22.79,94200.0,20.3938,20.3938,20.367,20.3759,94200.0
2009-12-29 15:55:00,22.79,22.81,22.78,22.79,137200.0,20.3759,20.3938,20.367,20.3759,137200.0
2009-12-30 09:30:00,22.79,22.86,22.73,22.76,75800.0,20.3759,20.4385,20.3223,20.3491,75800.0
2009-12-30 09:35:00,22.78,22.78,22.66,22.68,80600.0,20.367,20.367,20.2597,20.2776,80600.0
2009-12-30 09:40:00,22.68,22.72,22.66,22.66,162200.0,20.2776,20.3133,20.2597,20.2597,162200.0
2009-12-30 09:45:00,22.66,22.71,22.59,22.6,158200.0,20.2597,20.3044,20.1971,20.206,158200.0
2009-12-30 09:50:00,22.6,22.65,22.56,22.62,116000.0,20.206,20.2507,20.1703,20.2239,116000.0
2009-12-30 09:55:00,22.61,22.68,22.61,22.66,85800.0,20.215,20.2776,20.215,20.2597,85800.0
2009-12-30 10:00:00,22.66,22.68,22.62,22.63,60000.0,20.2597,20.2776,20.2239,20.2329,60000.0
2009-12-30 10:05:00,22.63,22.65,22.55,22.56,97600.0,20.2329,20.2507,20.1613,20.1703,97600.0
2009-12-30 10:10:00,22.56,22.58,22.56,22.58,29400.0,20.1703,20.1882,20.1703,20.1882,29400.0
2009-12-30 10:15:00,22.58,22.63,22.58,22.59,104800.0,20.1882,20.2329,20.1882,20.1971,104800.0
2009-12-30 10:20:00,22.59,22.61,22.58,22.6,25200.0,20.1971,20.215,20.1882,20.206,25200.0
2009-12-30 10:25:00,22.6,22.65,22.6,22.65,43800.0,20.206,20.2507,20.206,20.2507,43800.0
2009-12-30 10:30:00,22.65,22.65,22.63,22.63,66800.0,20.2507,20.2507,20.2329,20.2329,66800.0
2009-12-30 10:35:00,22.63,22.64,22.61,22.61,44400.0,20.2329,20.2418,20.215,20.215,44400.0
2009-12-30 10:40:00,22.61,22.63,22.6,22.62,41000.0,20.215,20.2329,20.206,20.2239,41000.0
2009-12-30 10:45:00,22.63,22.63,22.61,22.61,29200.0,20.2329,20.2329,20.215,20.215,29200.0
2009-12-30 10:50:00,22.61,22.63,22.6,22.6,20800.0,20.215,20.2329,20.206,20.206,20800.0
2009-12-30 10:55:00,22.6,22.61,22.6,22.61,6600.0,20.206,20.215,20.206,20.215,6600.0
2009-12-30 11:00:00,22.61,22.65,22.61,22.64,28800.0,20.215,20.2507,20.215,20.2418,28800.0
2009-12-30 11:05:00,22.64,22.66,22.63,22.64,43400.0,20.2418,20.2597,20.2329,20.2418,43400.0
2009-12-30 11:10:00,22.64,22.65,22.64,22.64,30000.0,20.2418,20.2507,20.2418,20.2418,30000.0
2009-12-30 11:15:00,22.64,22.64,22.63,22.63,26600.0,20.2418,20.2418,20.2329,20.2329,26600.0
2009-12-30 11:20:00,22.63,22.66,22.63,22.63,20800.0,20.2329,20.2597,20.2329,20.2329,20800.0
2009-12-30 11:25:00,22.63,22.63,22.61,22.62,27200.0,20.2329,20.2329,20.215,20.2239,27200.0
2009-12-30 11:30:00,22.63,22.63,22.61,22.61,37400.0,20.2329,20.2329,20.215,20.215,37400.0
2009-12-30 11:35:00,22.61,22.61,22.61,22.61,5600.0,20.215,20.215,20.215,20.215,5600.0
2009-12-30 11:40:00,22.61,22.61,22.61,22.61,13800.0,20.215,20.215,20.215,20.215,13800.0
2009-12-30 11:45:00,22.61,22.63,22.6,22.63,37000.0,20.215,20.2329,20.206,20.2329,37000.0
2009-12-30 11:50:00,22.62,22.65,22.61,22.65,87800.0,20.2239,20.2507,20.215,20.2507,87800.0
2009-12-30 11:55:00,22.64,22.64,22.61,22.62,15200.0,20.2418,20.2418,20.215,20.2239,15200.0
2009-12-30 12:00:00,22.62,22.65,22.62,22.65,50400.0,20.2239,20.2507,20.2239,20.2507,50400.0
2009-12-30 12:05:00,22.65,22.65,22.64,22.64,19000.0,20.2507,20.2507,20.2418,20.2418,19000.0
2009-12-30 12:10:00,22.64,22.64,22.61,22.61,49600.0,20.2418,20.2418,20.215,20.215,49600.0
2009-12-30 12:15:00,22.61,22.61,22.6,22.6,35400.0,20.215,20.215,20.206,20.206,35400.0
2009-12-30 12:20:00,22.6,22.64,22.6,22.61,88400.0,20.206,20.2418,20.206,20.215,88400.0
2009-12-30 12:25:00,22.61,22.61,22.61,22.61,11000.0,20.215,20.215,20.215,20.215,11000.0
2009-12-30 12:30:00,22.61,22.61,22.61,22.61,18400.0,20.215,20.215,20.215,20.215,18400.0
2009-12-30 12:35:00,22.61,22.61,22.59,22.59,44000.0,20.215,20.215,20.1971,20.1971,44000.0
2009-12-30 12:40:00,22.59,22.6,22.58,22.59,40000.0,20.1971,20.206,20.1882,20.1971,40000.0
2009-12-30 12:45:00,22.59,22.59,22.58,22.58,9400.0,20.1971,20.1971,20.1882,20.1882,9400.0
2009-12-30 12:50:00,22.58,22.61,22.58,22.61,69400.0,20.1882,20.215,20.1882,20.215,69400.0
2009-12-30 12:55:00,22.61,22.61,22.6,22.6,23400.0,20.215,20.215,20.206,20.206,23400.0
2009-12-30 13:00:00,22.61,22.63,22.61,22.61,23000.0,20.215,20.2329,20.215,20.215,23000.0
2009-12-30 13:05:00,22.61,22.62,22.59,22.59,28600.0,20.215,20.2239,20.1971,20.1971,28600.0
2009-12-30 13:10:00,22.59,22.6,22.57,22.6,27800.0,20.1971,20.206,20.1792,20.206,27800.0
2009-12-30 13:15:00,22.6,22.6,22.58,22.59,26200.0,20.206,20.206,20.1882,20.1971,26200.0
2009-12-30 13:20:00,22.58,22.59,22.58,22.58,14600.0,20.1882,20.1971,20.1882,20.1882,14600.0
2009-12-30 13:25:00,22.58,22.59,22.57,22.58,18000.0,20.1882,20.1971,20.1792,20.1882,18000.0
2009-12-30 13:30:00,22.58,22.58,22.57,22.58,10200.0,20.1882,20.1882,20.1792,20.1882,10200.0
2009-12-30 13:35:00,22.58,22.58,22.57,22.57,7600.0,20.1882,20.1882,20.1792,20.1792,7600.0
2009-12-30 13:40:00,22.58,22.6,22.58,22.6,22800.0,20.1882,20.206,20.1882,20.206,22800.0
2009-12-30 13:45:00,22.6,22.6,22.6,22.6,11600.0,20.206,20.206,20.206,20.206,11600.0
2009-12-30 13:50:00,22.6,22.61,22.6,22.61,28000.0,20.206,20.215,20.206,20.215,28000.0
2009-12-30 13:55:00,22.61,22.61,22.61,22.61,41800.0,20.215,20.215,20.215,20.215,41800.0
2009-12-30 14:00:00,22.61,22.61,22.6,22.6,18200.0,20.215,20.215,20.206,20.206,18200.0
2009-12-30 14:05:00,22.61,22.61,22.6,22.61,21200.0,20.215,20.215,20.206,20.215,21200.0
2009-12-30 14:10:00,22.61,22.62,22.61,22.62,11800.0,20.215,20.2239,20.215,20.2239,11800.0
2009-12-30 14:15:00,22.62,22.62,22.61,22.61,18600.0,20.2239,20.2239,20.215,20.215,18600.0
2009-12-30 14:20:00,22.61,22.63,22.61,22.63,13000.0,20.215,20.2329,20.215,20.2329,13000.0
2009-12-30 14:25:00,22.62,22.63,22.61,22.62,18200.0,20.2239,20.2329,20.215,20.2239,18200.0
2009-12-30 14:30:00,22.62,22.64,22.62,22.64,27200.0,20.2239,20.2418,20.2239,20.2418,27200.0
2009-12-30 14:35:00,22.64,22.65,22.62,22.63,47200.0,20.2418,20.2507,20.2239,20.2329,47200.0
2009-12-30 14:40:00,22.62,22.64,22.62,22.64,19200.0,20.2239,20.2418,20.2239,20.2418,19200.0
2009-12-30 14:45:00,22.64,22.65,22.63,22.65,34800.0,20.2418,20.2507,20.2329,20.2507,34800.0
2009-12-30 14:50:00,22.65,22.67,22.65,22.67,45600.0,20.2507,20.2686,20.2507,20.2686,45600.0
2009-12-30 14:55:00,22.67,22.67,22.65,22.66,46400.0,20.2686,20.2686,20.2507,20.2597,46400.0
2009-12-30 15:00:00,22.66,22.66,22.63,22.65,76400.0,20.2597,20.2597,20.2329,20.2507,76400.0
2009-12-30 15:05:00,22.65,22.66,22.64,22.66,33200.0,20.2507,20.2597,20.2418,20.2597,33200.0
2009-12-30 15:10:00,22.66,22.67,22.65,22.66,67800.0,20.2597,20.2686,20.2507,20.2597,67800.0
2009-12-30 15:15:00,22.66,22.66,22.65,22.66,33800.0,20.2597,20.2597,20.2507,20.2597,33800.0
2009-12-30 15:20:00,22.66,22.67,22.65,22.65,65600.0,20.2597,20.2686,20.2507,20.2507,65600.0
2009-12-30 15:25:00,22.65,22.66,22.64,22.65,48200.0,20.2507,20.2597,20.2418,20.2507,48200.0
2009-12-30 15:30:00,22.64,22.68,22.64,22.66,76800.0,20.2418,20.2776,20.2418,20.2597,76800.0
2009-12-30 15:35:00,22.66,22.67,22.66,22.67,29800.0,20.2597,20.2686,20.2597,20.2686,29800.0
2009-12-30 15:40:00,22.67,22.68,22.67,22.68,81400.0,20.2686,20.2776,20.2686,20.2776,81400.0
2009-12-30 15:45:00,22.68,22.72,22.68,22.72,131200.0,20.2776,20.3133,20.2776,20.3133,131200.0
2009-12-30 15:50:00,22.72,22.73,22.72,22.72,128400.0,20.3133,20.3223,20.3133,20.3133,128400.0
2009-12-30 15:55:00,22.73,22.74,22.72,22.72,134400.0,20.3223,20.3312,20.3133,20.3133,134400.0
2009-12-31 09:30:00,22.81,22.88,22.77,22.88,90000.0,20.3938,20.4564,20.358,20.4564,90000.0
2009-12-31 09:35:00,22.86,22.91,22.85,22.91,54400.0,20.4385,20.4832,20.4296,20.4832,54400.0
2009-12-31 09:40:00,22.91,22.93,22.87,22.87,53000.0,20.4832,20.5011,20.4474,20.4474,53000.0
2009-12-31 09:45:00,22.88,22.9,22.87,22.89,41400.0,20.4564,20.4743,20.4474,20.4653,41400.0
2009-12-31 09:50:00,22.9,22.93,22.9,22.92,13400.0,20.4743,20.5011,20.4743,20.4921,13400.0
2009-12-31 09:55:00,22.92,22.93,22.92,22.93,27200.0,20.4921,20.5011,20.4921,20.5011,27200.0
2009-12-31 10:00:00,22.93,22.93,22.91,22.92,32200.0,20.5011,20.5011,20.4832,20.4921,32200.0
2009-12-31 10:05:00,22.92,22.95,22.9,22.94,52800.0,20.4921,20.519,20.4743,20.51,52800.0
2009-12-31 10:10:00,22.93,22.95,22.9,22.92,23400.0,20.5011,20.519,20.4743,20.4921,23400.0
2009-12-31 10:15:00,22.91,22.91,22.88,22.89,26800.0,20.4832,20.4832,20.4564,20.4653,26800.0
2009-12-31 10:20:00,22.89,22.91,22.88,22.91,24200.0,20.4653,20.4832,20.4564,20.4832,24200.0
2009-12-31 10:25:00,22.91,22.91,22.88,22.88,26200.0,20.4832,20.4832,20.4564,20.4564,26200.0
2009-12-31 10:30:00,22.88,22.89,22.87,22.88,25800.0,20.4564,20.4653,20.4474,20.4564,25800.0
2009-12-31 10:35:00,22.88,22.88,22.85,22.87,40200.0,20.4564,20.4564,20.4296,20.4474,40200.0
2009-12-31 10:40:00,22.88,22.88,22.87,22.88,8800.0,20.4564,20.4564,20.4474,20.4564,8800.0
2009-12-31 10:45:00,22.88,22.89,22.87,22.89,19400.0,20.4564,20.4653,20.4474,20.4653,19400.0
2009-12-31 10:50:00,22.9,22.92,22.9,22.92,21400.0,20.4743,20.4921,20.4743,20.4921,21400.0
2009-12-31 10:55:00,22.92,22.93,22.92,22.93,9800.0,20.4921,20.5011,20.4921,20.5011,9800.0
2009-12-31 11:00:00,22.93,22.93,22.9,22.9,20000.0,20.5011,20.5011,20.4743,20.4743,20000.0
2009-12-31 11:05:00,22.91,22.91,22.88,22.88,20400.0,20.4832,20.4832,20.4564,20.4564,20400.0
2009-12-31 11:10:00,22.88,22.9,22.88,22.89,28000.0,20.4564,20.4743,20.4564,20.4653,28000.0
2009-12-31 11:15:00,22.88,22.88,22.86,22.87,22000.0,20.4564,20.4564,20.4385,20.4474,22000.0
2009-12-31 11:20:00,22.87,22.91,22.86,22.91,19400.0,20.4474,20.4832,20.4385,20.4832,19400.0
2009-12-31 11:25:00,22.9,22.91,22.88,22.88,33200.0,20.4743,20.4832,20.4564,20.4564,33200.0
2009-12-31 11:30:00,22.88,22.88,22.83,22.83,196200.0,20.4564,20.4564,20.4117,20.4117,196200.0
2009-12-31 11:35:00,22.83,22.83,22.81,22.82,46800.0,20.4117,20.4117,20.3938,20.4027,46800.0
2009-12-31 11:40:00,22.82,22.86,22.82,22.86,24400.0,20.4027,20.4385,20.4027,20.4385,24400.0
2009-12-31 11:45:00,22.86,22.86,22.85,22.86,8200.0,20.4385,20.4385,20.4296,20.4385,8200.0
2009-12-31 11:50:00,22.86,22.86,22.85,22.86,13800.0,20.4385,20.4385,20.4296,20.4385,13800.0
2009-12-31 11:55:00,22.86,22.86,22.85,22.85,21200.0,20.4385,20.4385,20.4296,20.4296,21200.0
2009-12-31 12:00:00,22.86,22.86,22.85,22.86,12200.0,20.4385,20.4385,20.4296,20.4385,12200.0
2009-12-31 12:05:00,22.86,22.9,22.86,22.9,7000.0,20.4385,20.4743,20.4385,20.4743,7000.0
2009-12-31 12:10:00,22.9,22.9,22.89,22.9,12800.0,20.4743,20.4743,20.4653,20.4743,12800.0
2009-12-31 12:15:00,22.89,22.9,22.88,22.88,13200.0,20.4653,20.4743,20.4564,20.4564,13200.0
2009-12-31 12:20:00,22.88,22.9,22.88,22.9,17600.0,20.4564,20.4743,20.4564,20.4743,17600.0
2009-12-31 12:25:00,22.9,22.9,22.89,22.9,12400.0,20.4743,20.4743,20.4653,20.4743,12400.0
2009-12-31 12:30:00,22.9,22.91,22.9,22.91,23400.0,20.4743,20.4832,20.4743,20.4832,23400.0
2009-12-31 12:35:00,22.91,22.91,22.91,22.91,16000.0,20.4832,20.4832,20.4832,20.4832,16000.0
2009-12-31 12:40:00,22.91,22.92,22.91,22.92,30400.0,20.4832,20.4921,20.4832,20.4921,30400.0
2009-12-31 12:45:00,22.92,22.92,22.92,22.92,10000.0,20.4921,20.4921,20.4921,20.4921,10000.0
2009-12-31 12:50:00,22.92,22.93,22.92,22.93,15800.0,20.4921,20.5011,20.4921,20.5011,15800.0
2009-12-31 12:55:00,22.93,22.94,22.92,22.93,37600.0,20.5011,20.51,20.4921,20.5011,37600.0
2009-12-31 13:00:00,22.93,22.93,22.92,22.92,19200.0,20.5011,20.5011,20.4921,20.4921,19200.0
2009-12-31 13:05:00,22.93,22.93,22.91,22.91,10000.0,20.5011,20.5011,20.4832,20.4832,10000.0
2009-12-31 13:10:00,22.9,22.9,22.89,22.89,15200.0,20.4743,20.4743,20.4653,20.4653,15200.0
2009-12-31 13:15:00,22.89,22.89,22.88,22.89,15600.0,20.4653,20.4653,20.4564,20.4653,15600.0
2009-12-31 13:20:00,22.89,22.91,22.88,22.91,39400.0,20.4653,20.4832,20.4564,20.4832,39400.0
2009-12-31 13:25:00,22.91,22.91,22.91,22.91,16200.0,20.4832,20.4832,20.4832,20.4832,16200.0
2009-12-31 13:30:00,22.91,22.92,22.9,22.92,14800.0,20.4832,20.4921,20.4743,20.4921,14800.0
2009-12-31 13:35:00,22.92,22.93,22.92,22.93,9600.0,20.4921,20.5011,20.4921,20.5011,9600.0
2009-12-31 13:40:00,22.93,22.93,22.9,22.9,24800.0,20.5011,20.5011,20.4743,20.4743,24800.0
2009-12-31 13:45:00,22.89,22.91,22.89,22.9,51800.0,20.4653,20.4832,20.4653,20.4743,51800.0
2009-12-31 13:50:00,22.91,22.91,22.9,22.9,12000.0,20.4832,20.4832,20.4743,20.4743,12000.0
2009-12-31 13:55:00,22.89,22.9,22.89,22.89,11200.0,20.4653,20.4743,20.4653,20.4653,11200.0
2009-12-31 14:00:00,22.88,22.89,22.88,22.88,16800.0,20.4564,20.4653,20.4564,20.4564,16800.0
2009-12-31 14:05:00,22.88,22.88,22.88,22.88,8200.0,20.4564,20.4564,20.4564,20.4564,8200.0
2009-12-31 14:10:00,22.88,22.88,22.88,22.88,14000.0,20.4564,20.4564,20.4564,20.4564,14000.0
2009-12-31 14:15:00,22.88,22.88,22.88,22.88,10600.0,20.4564,20.4564,20.4564,20.4564,10600.0
2009-12-31 14:20:00,22.88,22.89,22.86,22.86,29000.0,20.4564,20.4653,20.4385,20.4385,29000.0
2009-12-31 14:25:00,22.86,22.86,22.85,22.85,32600.0,20.4385,20.4385,20.4296,20.4296,32600.0
2009-12-31 14:30:00,22.85,22.86,22.85,22.86,26000.0,20.4296,20.4385,20.4296,20.4385,26000.0
2009-12-31 14:35:00,22.86,22.86,22.85,22.85,8400.0,20.4385,20.4385,20.4296,20.4296,8400.0
2009-12-31 14:40:00,22.85,22.86,22.83,22.84,8200.0,20.4296,20.4385,20.4117,20.4206,8200.0
2009-12-31 14:45:00,22.84,22.85,22.84,22.85,14600.0,20.4206,20.4296,20.4206,20.4296,14600.0
2009-12-31 14:50:00,22.85,22.85,22.83,22.84,26000.0,20.4296,20.4296,20.4117,20.4206,26000.0
2009-12-31 14:55:00,22.84,22.85,22.83,22.85,13000.0,20.4206,20.4296,20.4117,20.4296,13000.0
2009-12-31 15:00:00,22.85,22.85,22.83,22.83,23200.0,20.4296,20.4296,20.4117,20.4117,23200.0
2009-12-31 15:05:00,22.83,22.85,22.82,22.84,29600.0,20.4117,20.4296,20.4027,20.4206,29600.0
2009-12-31 15:10:00,22.83,22.84,22.83,22.84,15600.0,20.4117,20.4206,20.4117,20.4206,15600.0
2009-12-31 15:15:00,22.84,22.85,22.84,22.84,10400.0,20.4206,20.4296,20.4206,20.4206,10400.0
2009-12-31 15:20:00,22.84,22.85,22.83,22.83,14800.0,20.4206,20.4296,20.4117,20.4117,14800.0
2009-12-31 15:25:00,22.83,22.83,22.81,22.81,22400.0,20.4117,20.4117,20.3938,20.3938,22400.0
2009-12-31 15:30:00,22.82,22.83,22.81,22.83,35000.0,20.4027,20.4117,20.3938,20.4117,35000.0
2009-12-31 15:35:00,22.83,22.83,22.78,22.79,62000.0,20.4117,20.4117,20.367,20.3759,62000.0
2009-12-31 15:40:00,22.79,22.79,22.75,22.75,40400.0,20.3759,20.3759,20.3401,20.3401,40400.0
2009-12-31 15:45:00,22.75,22.75,22.68,22.72,119200.0,20.3401,20.3401,20.2776,20.3133,119200.0
2009-12-31 15:50:00,22.72,22.72,22.68,22.68,118600.0,20.3133,20.3133,20.2776,20.2776,118600.0
2009-12-31 15:55:00,22.68,22.68,22.65,22.66,188600.0,20.2776,20.2776,20.2507,20.2597,188600.0
2010-01-04 09:30:00,22.98,23.24,22.82,23.11,162600.0,20.5458,20.7782,20.4027,20.662,162600.0
2010-01-04 09:35:00,23.11,23.17,23.1,23.11,118600.0,20.662,20.7157,20.6531,20.662,118600.0
2010-01-04 09:40:00,23.11,23.15,23.11,23.12,65000.0,20.662,20.6978,20.662,20.671,65000.0
2010-01-04 09:45:00,23.13,23.2,23.11,23.14,90200.0,20.6799,20.7425,20.662,20.6888,90200.0
2010-01-04 09:50:00,23.15,23.15,23.08,23.09,83000.0,20.6978,20.6978,20.6352,20.6441,83000.0
2010-01-04 09:55:00,23.1,23.1,23.06,23.1,61400.0,20.6531,20.6531,20.6173,20.6531,61400.0
2010-01-04 10:00:00,23.1,23.11,23.02,23.03,169200.0,20.6531,20.662,20.5815,20.5905,169200.0
2010-01-04 10:05:00,23.02,23.1,23.02,23.1,75400.0,20.5815,20.6531,20.5815,20.6531,75400.0
2010-01-04 10:10:00,23.1,23.1,23.07,23.09,47200.0,20.6531,20.6531,20.6262,20.6441,47200.0
2010-01-04 10:15:00,23.09,23.09,23.05,23.05,37400.0,20.6441,20.6441,20.6084,20.6084,37400.0
2010-01-04 10:20:00,23.05,23.11,23.04,23.1,54600.0,20.6084,20.662,20.5994,20.6531,54600.0
2010-01-04 10:25:00,23.1,23.14,23.1,23.14,59200.0,20.6531,20.6888,20.6531,20.6888,59200.0
2010-01-04 10:30:00,23.13,23.14,23.11,23.14,53400.0,20.6799,20.6888,20.662,20.6888,53400.0
2010-01-04 10:35:00,23.13,23.18,23.12,23.16,57200.0,20.6799,20.7246,20.671,20.7067,57200.0
2010-01-04 10:40:00,23.17,23.22,23.17,23.22,41600.0,20.7157,20.7604,20.7157,20.7604,41600.0
2010-01-04 10:45:00,23.22,23.26,23.21,23.25,80600.0,20.7604,20.7961,20.7514,20.7872,80600.0
2010-01-04 10:50:00,23.25,23.29,23.25,23.27,63000.0,20.7872,20.8229,20.7872,20.8051,63000.0
2010-01-04 10:55:00,23.27,23.28,23.24,23.24,37800.0,20.8051,20.814,20.7782,20.7782,37800.0
2010-01-04 11:00:00,23.24,23.26,23.24,23.25,24400.0,20.7782,20.7961,20.7782,20.7872,24400.0
2010-01-04 11:05:00,23.26,23.27,23.24,23.27,37600.0,20.7961,20.8051,20.7782,20.8051,37600.0
2010-01-04 11:10:00,23.27,23.28,23.26,23.26,16800.0,20.8051,20.814,20.7961,20.7961,16800.0
2010-01-04 11:15:00,23.27,23.27,23.22,23.22,108800.0,20.8051,20.8051,20.7604,20.7604,108800.0
2010-01-04 11:20:00,23.22,23.25,23.2,23.2,131200.0,20.7604,20.7872,20.7425,20.7425,131200.0
2010-01-04 11:25:00,23.2,23.2,23.18,23.18,39200.0,20.7425,20.7425,20.7246,20.7246,39200.0
2010-01-04 11:30:00,23.18,23.2,23.18,23.2,23200.0,20.7246,20.7425,20.7246,20.7425,23200.0
2010-01-04 11:35:00,23.2,23.22,23.19,23.22,20000.0,20.7425,20.7604,20.7335,20.7604,20000.0
2010-01-04 11:40:00,23.22,23.25,23.22,23.24,32000.0,20.7604,20.7872,20.7604,20.7782,32000.0
2010-01-04 11:45:00,23.24,23.24,23.19,23.2,21200.0,20.7782,20.7782,20.7335,20.7425,21200.0
2010-01-04 11:50:00,23.19,23.2,23.18,23.2,24800.0,20.7335,20.7425,20.7246,20.7425,24800.0
2010-01-04 11:55:00,23.2,23.22,23.2,23.21,18000.0,20.7425,20.7604,20.7425,20.7514,18000.0
2010-01-04 12:00:00,23.21,23.22,23.2,23.2,17200.0,20.7514,20.7604,20.7425,20.7425,17200.0
2010-01-04 12:05:00,23.2,23.22,23.2,23.22,26000.0,20.7425,20.7604,20.7425,20.7604,26000.0
2010-01-04 12:10:00,23.22,23.23,23.22,23.23,25000.0,20.7604,20.7693,20.7604,20.7693,25000.0
2010-01-04 12:15:00,23.24,23.25,23.23,23.23,13600.0,20.7782,20.7872,20.7693,20.7693,13600.0
2010-01-04 12:20:00,23.24,23.24,23.21,23.21,23200.0,20.7782,20.7782,20.7514,20.7514,23200.0
2010-01-04 12:25:00,23.21,23.24,23.21,23.24,39000.0,20.7514,20.7782,20.7514,20.7782,39000.0
2010-01-04 12:30:00,23.23,23.24,23.2,23.21,35400.0,20.7693,20.7782,20.7425,20.7514,35400.0
2010-01-04 12:35:00,23.21,23.23,23.2,23.22,19800.0,20.7514,20.7693,20.7425,20.7604,19800.0
2010-01-04 12:40:00,23.22,23.22,23.21,23.21,15000.0,20.7604,20.7604,20.7514,20.7514,15000.0
2010-01-04 12:45:00,23.21,23.21,23.2,23.2,21200.0,20.7514,20.7514,20.7425,20.7425,21200.0
2010-01-04 12:50:00,23.2,23.21,23.2,23.21,35800.0,20.7425,20.7514,20.7425,20.7514,35800.0
2010-01-04 12:55:00,23.21,23.22,23.2,23.22,51800.0,20.7514,20.7604,20.7425,20.7604,51800.0
2010-01-04 13:00:00,23.23,23.23,23.22,23.23,29600.0,20.7693,20.7693,20.7604,20.7693,29600.0
2010-01-04 13:05:00,23.23,23.25,23.23,23.24,30800.0,20.7693,20.7872,20.7693,20.7782,30800.0
2010-01-04 13:10:00,23.25,23.25,23.24,23.25,44400.0,20.7872,20.7872,20.7782,20.7872,44400.0
2010-01-04 13:15:00,23.25,23.25,23.24,23.25,19600.0,20.7872,20.7872,20.7782,20.7872,19600.0
2010-01-04 13:20:00,23.25,23.28,23.24,23.28,85400.0,20.7872,20.814,20.7782,20.814,85400.0
2010-01-04 13:25:00,23.28,23.3,23.28,23.3,73400.0,20.814,20.8319,20.814,20.8319,73400.0
2010-01-04 13:30:00,23.3,23.3,23.24,23.25,54600.0,20.8319,20.8319,20.7782,20.7872,54600.0
2010-01-04 13:35:00,23.24,23.24,23.23,23.23,37400.0,20.7782,20.7782,20.7693,20.7693,37400.0
2010-01-04 13:40:00,23.23,23.23,23.2,23.21,34200.0,20.7693,20.7693,20.7425,20.7514,34200.0
2010-01-04 13:45:00,23.2,23.21,23.2,23.2,32000.0,20.7425,20.7514,20.7425,20.7425,32000.0
2010-01-04 13:50:00,23.2,23.22,23.18,23.21,66400.0,20.7425,20.7604,20.7246,20.7514,66400.0
2010-01-04 13:55:00,23.22,23.22,23.21,23.22,22200.0,20.7604,20.7604,20.7514,20.7604,22200.0
2010-01-04 14:00:00,23.21,23.22,23.21,23.22,68800.0,20.7514,20.7604,20.7514,20.7604,68800.0
2010-01-04 14:05:00,23.22,23.24,23.22,23.23,25000.0,20.7604,20.7782,20.7604,20.7693,25000.0
2010-01-04 14:10:00,23.24,23.24,23.23,23.24,8800.0,20.7782,20.7782,20.7693,20.7782,8800.0
2010-01-04 14:15:00,23.23,23.25,23.23,23.25,41600.0,20.7693,20.7872,20.7693,20.7872,41600.0
2010-01-04 14:20:00,23.25,23.27,23.25,23.25,25200.0,20.7872,20.8051,20.7872,20.7872,25200.0
2010-01-04 14:25:00,23.26,23.27,23.25,23.25,40200.0,20.7961,20.8051,20.7872,20.7872,40200.0
2010-01-04 14:30:00,23.25,23.27,23.25,23.27,38800.0,20.7872,20.8051,20.7872,20.8051,38800.0
2010-01-04 14:35:00,23.27,23.27,23.25,23.25,19200.0,20.8051,20.8051,20.7872,20.7872,19200.0
2010-01-04 14:40:00,23.25,23.28,23.25,23.28,30400.0,20.7872,20.814,20.7872,20.814,30400.0
2010-01-04 14:45:00,23.27,23.29,23.27,23.28,38200.0,20.8051,20.8229,20.8051,20.814,38200.0
2010-01-04 14:50:00,23.29,23.29,23.28,23.28,42200.0,20.8229,20.8229,20.814,20.814,42200.0
2010-01-04 14:55:00,23.28,23.28,23.27,23.27,38600.0,20.814,20.814,20.8051,20.8051,38600.0
2010-01-04 15:00:00,23.27,23.28,23.27,23.28,60400.0,20.8051,20.814,20.8051,20.814,60400.0
2010-01-04 15:05:00,23.28,23.31,23.27,23.3,105600.0,20.814,20.8408,20.8051,20.8319,105600.0
2010-01-04 15:10:00,23.3,23.3,23.29,23.29,100200.0,20.8319,20.8319,20.8229,20.8229,100200.0
2010-01-04 15:15:00,23.29,23.3,23.29,23.3,29000.0,20.8229,20.8319,20.8229,20.8319,29000.0
2010-01-04 15:20:00,23.3,23.32,23.29,23.31,101200.0,20.8319,20.8498,20.8229,20.8408,101200.0
2010-01-04 15:25:00,23.31,23.32,23.31,23.32,50000.0,20.8408,20.8498,20.8408,20.8498,50000.0
2010-01-04 15:30:00,23.32,23.34,23.32,23.34,103200.0,20.8498,20.8676,20.8498,20.8676,103200.0
2010-01-04 15:35:00,23.34,23.34,23.31,23.32,210400.0,20.8676,20.8676,20.8408,20.8498,210400.0
2010-01-04 15:40:00,23.31,23.33,23.31,23.33,111400.0,20.8408,20.8587,20.8408,20.8587,111400.0
2010-01-04 15:45:00,23.32,23.36,23.32,23.36,152600.0,20.8498,20.8855,20.8498,20.8855,152600.0
2010-01-04 15:50:00,23.36,23.38,23.36,23.38,253400.0,20.8855,20.9034,20.8855,20.9034,253400.0
2010-01-04 15:55:00,23.37,23.4,23.37,23.4,524600.0,20.8945,20.9213,20.8945,20.9213,524600.0
2010-01-05 09:30:00,23.41,23.5,23.35,23.35,107400.0,20.9302,21.0107,20.8766,20.8766,107400.0
2010-01-05 09:35:00,23.35,23.37,23.3,23.35,81400.0,20.8766,20.8945,20.8319,20.8766,81400.0
2010-01-05 09:40:00,23.34,23.34,23.18,23.2,327600.0,20.8676,20.8676,20.7246,20.7425,327600.0
2010-01-05 09:45:00,23.2,23.24,23.18,23.24,73200.0,20.7425,20.7782,20.7246,20.7782,73200.0
2010-01-05 09:50:00,23.24,23.25,23.18,23.18,613200.0,20.7782,20.7872,20.7246,20.7246,613200.0
2010-01-05 09:55:00,23.19,23.26,23.18,23.21,91200.0,20.7335,20.7961,20.7246,20.7514,91200.0
2010-01-05 10:00:00,23.21,23.24,23.18,23.21,48600.0,20.7514,20.7782,20.7246,20.7514,48600.0
2010-01-05 10:05:00,23.21,23.21,23.14,23.15,67600.0,20.7514,20.7514,20.6888,20.6978,67600.0
2010-01-05 10:10:00,23.15,23.21,23.14,23.2,58800.0,20.6978,20.7514,20.6888,20.7425,58800.0
2010-01-05 10:15:00,23.2,23.21,23.17,23.21,83200.0,20.7425,20.7514,20.7157,20.7514,83200.0
2010-01-05 10:20:00,23.21,23.27,23.19,23.25,116800.0,20.7514,20.8051,20.7335,20.7872,116800.0
2010-01-05 10:25:00,23.26,23.35,23.25,23.31,98800.0,20.7961,20.8766,20.7872,20.8408,98800.0
2010-01-05 10:30:00,23.31,23.36,23.29,23.3,131800.0,20.8408,20.8855,20.8229,20.8319,131800.0
2010-01-05 10:35:00,23.31,23.32,23.3,23.31,92600.0,20.8408,20.8498,20.8319,20.8408,92600.0
2010-01-05 10:40:00,23.31,23.34,23.28,23.31,72000.0,20.8408,20.8676,20.814,20.8408,72000.0
2010-01-05 10:45:00,23.31,23.41,23.29,23.39,304000.0,20.8408,20.9302,20.8229,20.9124,304000.0
2010-01-05 10:50:00,23.39,23.42,23.39,23.41,105600.0,20.9124,20.9392,20.9124,20.9302,105600.0
2010-01-05 10:55:00,23.42,23.42,23.39,23.42,92600.0,20.9392,20.9392,20.9124,20.9392,92600.0
2010-01-05 11:00:00,23.42,23.5,23.39,23.48,162800.0,20.9392,21.0107,20.9124,20.9928,162800.0
2010-01-05 11:05:00,23.49,23.49,23.47,23.49,71200.0,21.0018,21.0018,20.9839,21.0018,71200.0
2010-01-05 11:10:00,23.49,23.49,23.46,23.47,73600.0,21.0018,21.0018,20.9749,20.9839,73600.0
2010-01-05 11:15:00,23.47,23.48,23.46,23.47,114400.0,20.9839,20.9928,20.9749,20.9839,114400.0
2010-01-05 11:20:00,23.47,23.51,23.45,23.47,186400.0,20.9839,21.0196,20.966,20.9839,186400.0
2010-01-05 11:25:00,23.47,23.48,23.46,23.46,79000.0,20.9839,20.9928,20.9749,20.9749,79000.0
2010-01-05 11:30:00,23.46,23.49,23.45,23.47,73200.0,20.9749,21.0018,20.966,20.9839,73200.0
2010-01-05 11:35:00,23.47,23.5,23.47,23.5,72800.0,20.9839,21.0107,20.9839,21.0107,72800.0
2010-01-05 11:40:00,23.5,23.54,23.5,23.52,97600.0,21.0107,21.0465,21.0107,21.0286,97600.0
2010-01-05 11:45:00,23.52,23.54,23.5,23.54,66600.0,21.0286,21.0465,21.0107,21.0465,66600.0
2010-01-05 11:50:00,23.55,23.59,23.54,23.59,125600.0,21.0554,21.0912,21.0465,21.0912,125600.0
2010-01-05 11:55:00,23.59,23.6,23.58,23.6,81200.0,21.0912,21.1001,21.0822,21.1001,81200.0
2010-01-05 12:00:00,23.6,23.63,23.6,23.63,79000.0,21.1001,21.1269,21.1001,21.1269,79000.0
2010-01-05 12:05:00,23.63,23.67,23.61,23.66,132400.0,21.1269,21.1627,21.109,21.1538,132400.0
2010-01-05 12:10:00,23.66,23.68,23.65,23.68,69200.0,21.1538,21.1716,21.1448,21.1716,69200.0
2010-01-05 12:15:00,23.68,23.68,23.67,23.68,75800.0,21.1716,21.1716,21.1627,21.1716,75800.0
2010-01-05 12:20:00,23.68,23.74,23.68,23.72,122400.0,21.1716,21.2253,21.1716,21.2074,122400.0
2010-01-05 12:25:00,23.72,23.72,23.67,23.71,59000.0,21.2074,21.2074,21.1627,21.1985,59000.0
2010-01-05 12:30:00,23.72,23.72,23.68,23.69,117400.0,21.2074,21.2074,21.1716,21.1806,117400.0
2010-01-05 12:35:00,23.69,23.73,23.68,23.73,109400.0,21.1806,21.2163,21.1716,21.2163,109400.0
2010-01-05 12:40:00,23.73,23.73,23.7,23.71,74400.0,21.2163,21.2163,21.1895,21.1985,74400.0
2010-01-05 12:45:00,23.71,23.73,23.68,23.68,134400.0,21.1985,21.2163,21.1716,21.1716,134400.0
2010-01-05 12:50:00,23.68,23.72,23.67,23.72,117800.0,21.1716,21.2074,21.1627,21.2074,117800.0
2010-01-05 12:55:00,23.72,23.75,23.72,23.75,103600.0,21.2074,21.2342,21.2074,21.2342,103600.0
2010-01-05 13:00:00,23.75,23.77,23.74,23.74,119800.0,21.2342,21.2521,21.2253,21.2253,119800.0
2010-01-05 13:05:00,23.74,23.74,23.73,23.73,69600.0,21.2253,21.2253,21.2163,21.2163,69600.0
2010-01-05 13:10:00,23.72,23.76,23.72,23.74,106400.0,21.2074,21.2432,21.2074,21.2253,106400.0
2010-01-05 13:15:00,23.75,23.77,23.74,23.77,75400.0,21.2342,21.2521,21.2253,21.2521,75400.0
2010-01-05 13:20:00,23.77,23.77,23.75,23.77,112000.0,21.2521,21.2521,21.2342,21.2521,112000.0
2010-01-05 13:25:00,23.77,23.81,23.75,23.78,184400.0,21.2521,21.2879,21.2342,21.261,184400.0
2010-01-05 13:30:00,23.78,23.79,23.76,23.77,89200.0,21.261,21.27,21.2432,21.2521,89200.0
2010-01-05 13:35:00,23.77,23.79,23.77,23.79,57400.0,21.2521,21.27,21.2521,21.27,57400.0
2010-01-05 13:40:00,23.79,23.83,23.78,23.8,159600.0,21.27,21.3057,21.261,21.2789,159600.0
2010-01-05 13:45:00,23.79,23.8,23.78,23.79,85800.0,21.27,21.2789,21.261,21.27,85800.0
2010-01-05 13:50:00,23.8,23.8,23.75,23.75,35800.0,21.2789,21.2789,21.2342,21.2342,35800.0
2010-01-05 13:55:00,23.76,23.76,23.73,23.74,39400.0,21.2432,21.2432,21.2163,21.2253,39400.0
2010-01-05 14:00:00,23.74,23.75,23.73,23.74,44000.0,21.2253,21.2342,21.2163,21.2253,44000.0
2010-01-05 14:05:00,23.75,23.75,23.68,23.68,51400.0,21.2342,21.2342,21.1716,21.1716,51400.0
2010-01-05 14:10:00,23.69,23.7,23.68,23.68,73000.0,21.1806,21.1895,21.1716,21.1716,73000.0
2010-01-05 14:15:00,23.68,23.7,23.67,23.67,81200.0,21.1716,21.1895,21.1627,21.1627,81200.0
2010-01-05 14:20:00,23.67,23.67,23.63,23.64,75000.0,21.1627,21.1627,21.1269,21.1359,75000.0
2010-01-05 14:25:00,23.64,23.64,23.63,23.64,49600.0,21.1359,21.1359,21.1269,21.1359,49600.0
2010-01-05 14:30:00,23.64,23.65,23.64,23.65,58400.0,21.1359,21.1448,21.1359,21.1448,58400.0
2010-01-05 14:35:00,23.65,23.67,23.65,23.67,30800.0,21.1448,21.1627,21.1448,21.1627,30800.0
2010-01-05 14:40:00,23.67,23.68,23.67,23.68,42800.0,21.1627,21.1716,21.1627,21.1716,42800.0
2010-01-05 14:45:00,23.67,23.7,23.67,23.69,47400.0,21.1627,21.1895,21.1627,21.1806,47400.0
2010-01-05 14:50:00,23.7,23.7,23.68,23.68,58000.0,21.1895,21.1895,21.1716,21.1716,58000.0
2010-01-05 14:55:00,23.68,23.71,23.68,23.71,31200.0,21.1716,21.1985,21.1716,21.1985,31200.0
2010-01-05 15:00:00,23.7,23.71,23.68,23.68,61600.0,21.1895,21.1985,21.1716,21.1716,61600.0
2010-01-05 15:05:00,23.69,23.7,23.66,23.66,89600.0,21.1806,21.1895,21.1538,21.1538,89600.0
2010-01-05 15:10:00,23.66,23.66,23.66,23.66,44400.0,21.1538,21.1538,21.1538,21.1538,44400.0
2010-01-05 15:15:00,23.66,23.66,23.65,23.65,48800.0,21.1538,21.1538,21.1448,21.1448,48800.0
2010-01-05 15:20:00,23.66,23.66,23.65,23.66,62400.0,21.1538,21.1538,21.1448,21.1538,62400.0
2010-01-05 15:25:00,23.66,23.66,23.64,23.66,83000.0,21.1538,21.1538,21.1359,21.1538,83000.0
2010-01-05 15:30:00,23.66,23.68,23.65,23.68,89600.0,21.1538,21.1716,21.1448,21.1716,89600.0
2010-01-05 15:35:00,23.68,23.71,23.68,23.71,61800.0,21.1716,21.1985,21.1716,21.1985,61800.0
2010-01-05 15:40:00,23.71,23.74,23.7,23.7,108200.0,21.1985,21.2253,21.1895,21.1895,108200.0
2010-01-05 15:45:00,23.7,23.74,23.7,23.74,117400.0,21.1895,21.2253,21.1895,21.2253,117400.0
2010-01-05 15:50:00,23.74,23.74,23.69,23.69,187400.0,21.2253,21.2253,21.1806,21.1806,187400.0
2010-01-05 15:55:00,23.69,23.7,23.67,23.67,391600.0,21.1806,21.1895,21.1627,21.1627,391600.0
2010-01-06 09:30:00,23.77,23.88,23.69,23.71,160800.0,21.2521,21.3504,21.1806,21.1985,160800.0
2010-01-06 09:35:00,23.72,23.77,23.68,23.68,93800.0,21.2074,21.2521,21.1716,21.1716,93800.0
2010-01-06 09:40:00,23.68,23.69,23.56,23.6,89400.0,21.1716,21.1806,21.0643,21.1001,89400.0
2010-01-06 09:45:00,23.6,23.61,23.57,23.59,122800.0,21.1001,21.109,21.0733,21.0912,122800.0
2010-01-06 09:50:00,23.59,23.64,23.58,23.58,71600.0,21.0912,21.1359,21.0822,21.0822,71600.0
2010-01-06 09:55:00,23.58,23.63,23.53,23.62,73800.0,21.0822,21.1269,21.0375,21.118,73800.0
2010-01-06 10:00:00,23.62,23.66,23.61,23.65,85000.0,21.118,21.1538,21.109,21.1448,85000.0
2010-01-06 10:05:00,23.66,23.68,23.65,23.68,67800.0,21.1538,21.1716,21.1448,21.1716,67800.0
2010-01-06 10:10:00,23.68,23.7,23.67,23.7,105600.0,21.1716,21.1895,21.1627,21.1895,105600.0
2010-01-06 10:15:00,23.7,23.71,23.69,23.71,110400.0,21.1895,21.1985,21.1806,21.1985,110400.0
2010-01-06 10:20:00,23.71,23.71,23.69,23.7,87000.0,21.1985,21.1985,21.1806,21.1895,87000.0
2010-01-06 10:25:00,23.7,23.75,23.7,23.72,69000.0,21.1895,21.2342,21.1895,21.2074,69000.0
2010-01-06 10:30:00,23.72,23.76,23.7,23.74,396200.0,21.2074,21.2432,21.1895,21.2253,396200.0
2010-01-06 10:35:00,23.74,23.77,23.73,23.77,234000.0,21.2253,21.2521,21.2163,21.2521,234000.0
2010-01-06 10:40:00,23.77,23.79,23.77,23.78,63200.0,21.2521,21.27,21.2521,21.261,63200.0
2010-01-06 10:45:00,23.78,23.79,23.77,23.77,51400.0,21.261,21.27,21.2521,21.2521,51400.0
2010-01-06 10:50:00,23.77,23.77,23.75,23.76,71000.0,21.2521,21.2521,21.2342,21.2432,71000.0
2010-01-06 10:55:00,23.76,23.82,23.76,23.82,89000.0,21.2432,21.2968,21.2432,21.2968,89000.0
2010-01-06 11:00:00,23.82,23.82,23.79,23.79,81400.0,21.2968,21.2968,21.27,21.27,81400.0
2010-01-06 11:05:00,23.79,23.8,23.78,23.8,40200.0,21.27,21.2789,21.261,21.2789,40200.0
2010-01-06 11:10:00,23.8,23.8,23.77,23.78,16600.0,21.2789,21.2789,21.2521,21.261,16600.0
2010-01-06 11:15:00,23.77,23.77,23.75,23.77,37200.0,21.2521,21.2521,21.2342,21.2521,37200.0
2010-01-06 11:20:00,23.76,23.77,23.74,23.74,38200.0,21.2432,21.2521,21.2253,21.2253,38200.0
2010-01-06 11:25:00,23.74,23.78,23.74,23.77,45600.0,21.2253,21.261,21.2253,21.2521,45600.0
2010-01-06 11:30:00,23.77,23.77,23.76,23.76,41200.0,21.2521,21.2521,21.2432,21.2432,41200.0
2010-01-06 11:35:00,23.76,23.77,23.73,23.74,74600.0,21.2432,21.2521,21.2163,21.2253,74600.0
2010-01-06 11:40:00,23.73,23.73,23.72,23.73,32400.0,21.2163,21.2163,21.2074,21.2163,32400.0
2010-01-06 11:45:00,23.72,23.77,23.72,23.75,74800.0,21.2074,21.2521,21.2074,21.2342,74800.0
2010-01-06 11:50:00,23.74,23.75,23.71,23.72,41800.0,21.2253,21.2342,21.1985,21.2074,41800.0
2010-01-06 11:55:00,23.72,23.72,23.67,23.67,146200.0,21.2074,21.2074,21.1627,21.1627,146200.0
2010-01-06 12:00:00,23.66,23.68,23.66,23.67,42600.0,21.1538,21.1716,21.1538,21.1627,42600.0
2010-01-06 12:05:00,23.66,23.66,23.61,23.64,72800.0,21.1538,21.1538,21.109,21.1359,72800.0
2010-01-06 12:10:00,23.64,23.64,23.6,23.64,82600.0,21.1359,21.1359,21.1001,21.1359,82600.0
2010-01-06 12:15:00,23.64,23.65,23.61,23.62,63000.0,21.1359,21.1448,21.109,21.118,63000.0
2010-01-06 12:20:00,23.62,23.65,23.6,23.63,36000.0,21.118,21.1448,21.1001,21.1269,36000.0
2010-01-06 12:25:00,23.63,23.64,23.61,23.64,73400.0,21.1269,21.1359,21.109,21.1359,73400.0
2010-01-06 12:30:00,23.64,23.65,23.63,23.63,35200.0,21.1359,21.1448,21.1269,21.1269,35200.0
2010-01-06 12:35:00,23.64,23.65,23.63,23.63,167200.0,21.1359,21.1448,21.1269,21.1269,167200.0
2010-01-06 12:40:00,23.63,23.65,23.63,23.65,37000.0,21.1269,21.1448,21.1269,21.1448,37000.0
2010-01-06 12:45:00,23.65,23.67,23.63,23.65,78400.0,21.1448,21.1627,21.1269,21.1448,78400.0
2010-01-06 12:50:00,23.65,23.66,23.65,23.65,21800.0,21.1448,21.1538,21.1448,21.1448,21800.0
2010-01-06 12:55:00,23.65,23.68,23.64,23.68,48800.0,21.1448,21.1716,21.1359,21.1716,48800.0
2010-01-06 13:00:00,23.68,23.7,23.66,23.66,36800.0,21.1716,21.1895,21.1538,21.1538,36800.0
2010-01-06 13:05:00,23.66,23.66,23.65,23.66,19800.0,21.1538,21.1538,21.1448,21.1538,19800.0
2010-01-06 13:10:00,23.65,23.71,23.65,23.7,60400.0,21.1448,21.1985,21.1448,21.1895,60400.0
2010-01-06 13:15:00,23.7,23.72,23.7,23.71,35800.0,21.1895,21.2074,21.1895,21.1985,35800.0
2010-01-06 13:20:00,23.71,23.75,23.71,23.74,49400.0,21.1985,21.2342,21.1985,21.2253,49400.0
2010-01-06 13:25:00,23.74,23.75,23.73,23.74,32400.0,21.2253,21.2342,21.2163,21.2253,32400.0
2010-01-06 13:30:00,23.74,23.74,23.72,23.72,36800.0,21.2253,21.2253,21.2074,21.2074,36800.0
2010-01-06 13:35:00,23.73,23.73,23.68,23.69,56000.0,21.2163,21.2163,21.1716,21.1806,56000.0
2010-01-06 13:40:00,23.69,23.73,23.69,23.69,66200.0,21.1806,21.2163,21.1806,21.1806,66200.0
2010-01-06 13:45:00,23.68,23.71,23.68,23.71,87000.0,21.1716,21.1985,21.1716,21.1985,87000.0
2010-01-06 13:50:00,23.71,23.71,23.67,23.69,76000.0,21.1985,21.1985,21.1627,21.1806,76000.0
2010-01-06 13:55:00,23.69,23.7,23.66,23.68,51400.0,21.1806,21.1895,21.1538,21.1716,51400.0
2010-01-06 14:00:00,23.68,23.71,23.68,23.68,86400.0,21.1716,21.1985,21.1716,21.1716,86400.0
2010-01-06 14:05:00,23.68,23.74,23.68,23.73,69800.0,21.1716,21.2253,21.1716,21.2163,69800.0
2010-01-06 14:10:00,23.74,23.75,23.71,23.73,82600.0,21.2253,21.2342,21.1985,21.2163,82600.0
2010-01-06 14:15:00,23.73,23.74,23.73,23.73,62400.0,21.2163,21.2253,21.2163,21.2163,62400.0
2010-01-06 14:20:00,23.73,23.75,23.71,23.75,81600.0,21.2163,21.2342,21.1985,21.2342,81600.0
2010-01-06 14:25:00,23.75,23.75,23.74,23.75,122000.0,21.2342,21.2342,21.2253,21.2342,122000.0
2010-01-06 14:30:00,23.75,23.8,23.75,23.79,120200.0,21.2342,21.2789,21.2342,21.27,120200.0
2010-01-06 14:35:00,23.78,23.82,23.77,23.79,75200.0,21.261,21.2968,21.2521,21.27,75200.0
2010-01-06 14:40:00,23.79,23.79,23.77,23.78,39200.0,21.27,21.27,21.2521,21.261,39200.0
2010-01-06 14:45:00,23.78,23.79,23.78,23.79,29600.0,21.261,21.27,21.261,21.27,29600.0
2010-01-06 14:50:00,23.78,23.8,23.78,23.79,44800.0,21.261,21.2789,21.261,21.27,44800.0
2010-01-06 14:55:00,23.8,23.82,23.79,23.79,65600.0,21.2789,21.2968,21.27,21.27,65600.0
2010-01-06 15:00:00,23.78,23.79,23.75,23.76,41400.0,21.261,21.27,21.2342,21.2432,41400.0
2010-01-06 15:05:00,23.76,23.77,23.73,23.73,65200.0,21.2432,21.2521,21.2163,21.2163,65200.0
2010-01-06 15:10:00,23.73,23.75,23.73,23.74,69800.0,21.2163,21.2342,21.2163,21.2253,69800.0
2010-01-06 15:15:00,23.74,23.75,23.71,23.71,45000.0,21.2253,21.2342,21.1985,21.1985,45000.0
2010-01-06 15:20:00,23.71,23.72,23.68,23.71,71800.0,21.1985,21.2074,21.1716,21.1985,71800.0
2010-01-06 15:25:00,23.71,23.71,23.68,23.7,63600.0,21.1985,21.1985,21.1716,21.1895,63600.0
2010-01-06 15:30:00,23.7,23.72,23.68,23.68,89600.0,21.1895,21.2074,21.1716,21.1716,89600.0
2010-01-06 15:35:00,23.68,23.71,23.68,23.71,68800.0,21.1716,21.1985,21.1716,21.1985,68800.0
2010-01-06 15:40:00,23.71,23.71,23.65,23.65,94800.0,21.1985,21.1985,21.1448,21.1448,94800.0
2010-01-06 15:45:00,23.65,23.65,23.63,23.63,117600.0,21.1448,21.1448,21.1269,21.1269,117600.0
2010-01-06 15:50:00,23.63,23.65,23.62,23.65,166000.0,21.1269,21.1448,21.118,21.1448,166000.0
2010-01-06 15:55:00,23.65,23.67,23.64,23.66,138600.0,21.1448,21.1627,21.1359,21.1538,138600.0
2010-01-07 09:30:00,23.66,23.74,23.52,23.53,131400.0,21.1538,21.2253,21.0286,21.0375,131400.0
2010-01-07 09:35:00,23.53,23.54,23.43,23.44,118600.0,21.0375,21.0465,20.9481,20.9571,118600.0
2010-01-07 09:40:00,23.45,23.45,23.41,23.41,45200.0,20.966,20.966,20.9302,20.9302,45200.0
2010-01-07 09:45:00,23.42,23.42,23.29,23.32,118200.0,20.9392,20.9392,20.8229,20.8498,118200.0
2010-01-07 09:50:00,23.33,23.33,23.25,23.27,330200.0,20.8587,20.8587,20.7872,20.8051,330200.0
2010-01-07 09:55:00,23.27,23.28,23.22,23.24,106600.0,20.8051,20.814,20.7604,20.7782,106600.0
2010-01-07 10:00:00,23.24,23.27,23.22,23.25,103200.0,20.7782,20.8051,20.7604,20.7872,103200.0
2010-01-07 10:05:00,23.25,23.25,23.18,23.2,80600.0,20.7872,20.7872,20.7246,20.7425,80600.0
2010-01-07 10:10:00,23.19,23.2,23.16,23.16,123000.0,20.7335,20.7425,20.7067,20.7067,123000.0
2010-01-07 10:15:00,23.16,23.17,23.12,23.13,120400.0,20.7067,20.7157,20.671,20.6799,120400.0
2010-01-07 10:20:00,23.13,23.13,23.05,23.06,229400.0,20.6799,20.6799,20.6084,20.6173,229400.0
2010-01-07 10:25:00,23.05,23.05,22.96,23.0,386600.0,20.6084,20.6084,20.5279,20.5637,386600.0
2010-01-07 10:30:00,23.0,23.06,23.0,23.06,127600.0,20.5637,20.6173,20.5637,20.6173,127600.0
2010-01-07 10:35:00,23.06,23.1,23.01,23.02,66600.0,20.6173,20.6531,20.5726,20.5815,66600.0
2010-01-07 10:40:00,23.01,23.04,23.0,23.02,57200.0,20.5726,20.5994,20.5637,20.5815,57200.0
2010-01-07 10:45:00,23.02,23.13,23.02,23.11,65600.0,20.5815,20.6799,20.5815,20.662,65600.0
2010-01-07 10:50:00,23.11,23.11,23.06,23.06,44600.0,20.662,20.662,20.6173,20.6173,44600.0
2010-01-07 10:55:00,23.06,23.11,23.05,23.1,135000.0,20.6173,20.662,20.6084,20.6531,135000.0
2010-01-07 11:00:00,23.1,23.11,23.08,23.1,63400.0,20.6531,20.662,20.6352,20.6531,63400.0
2010-01-07 11:05:00,23.09,23.1,23.07,23.08,47000.0,20.6441,20.6531,20.6262,20.6352,47000.0
2010-01-07 11:10:00,23.08,23.09,23.07,23.07,36600.0,20.6352,20.6441,20.6262,20.6262,36600.0
2010-01-07 11:15:00,23.07,23.07,23.04,23.04,59800.0,20.6262,20.6262,20.5994,20.5994,59800.0
2010-01-07 11:20:00,23.04,23.05,23.0,23.0,74400.0,20.5994,20.6084,20.5637,20.5637,74400.0
2010-01-07 11:25:00,23.0,23.01,22.99,22.99,80000.0,20.5637,20.5726,20.5547,20.5547,80000.0
2010-01-07 11:30:00,22.99,23.05,22.99,23.05,78000.0,20.5547,20.6084,20.5547,20.6084,78000.0
2010-01-07 11:35:00,23.05,23.05,23.03,23.03,31600.0,20.6084,20.6084,20.5905,20.5905,31600.0
2010-01-07 11:40:00,23.03,23.06,23.03,23.06,49600.0,20.5905,20.6173,20.5905,20.6173,49600.0
2010-01-07 11:45:00,23.06,23.06,23.04,23.05,33600.0,20.6173,20.6173,20.5994,20.6084,33600.0
2010-01-07 11:50:00,23.04,23.05,23.0,23.0,35800.0,20.5994,20.6084,20.5637,20.5637,35800.0
2010-01-07 11:55:00,23.0,23.01,23.0,23.0,39400.0,20.5637,20.5726,20.5637,20.5637,39400.0
2010-01-07 12:00:00,23.0,23.0,22.99,23.0,23000.0,20.5637,20.5637,20.5547,20.5637,23000.0
2010-01-07 12:05:00,23.0,23.03,23.0,23.03,32000.0,20.5637,20.5905,20.5637,20.5905,32000.0
2010-01-07 12:10:00,23.03,23.03,23.0,23.0,60200.0,20.5905,20.5905,20.5637,20.5637,60200.0
2010-01-07 12:15:00,23.0,23.02,23.0,23.0,35600.0,20.5637,20.5815,20.5637,20.5637,35600.0
2010-01-07 12:20:00,23.0,23.02,23.0,23.0,89200.0,20.5637,20.5815,20.5637,20.5637,89200.0
2010-01-07 12:25:00,23.0,23.0,22.98,22.98,60400.0,20.5637,20.5637,20.5458,20.5458,60400.0
2010-01-07 12:30:00,22.98,22.98,22.96,22.96,66600.0,20.5458,20.5458,20.5279,20.5279,66600.0
2010-01-07 12:35:00,22.97,22.97,22.88,22.89,386200.0,20.5368,20.5368,20.4564,20.4653,386200.0
2010-01-07 12:40:00,22.89,22.89,22.83,22.86,109400.0,20.4653,20.4653,20.4117,20.4385,109400.0
2010-01-07 12:45:00,22.86,22.86,22.82,22.83,134400.0,20.4385,20.4385,20.4027,20.4117,134400.0
2010-01-07 12:50:00,22.83,22.83,22.81,22.82,69200.0,20.4117,20.4117,20.3938,20.4027,69200.0
2010-01-07 12:55:00,22.82,22.82,22.79,22.79,125200.0,20.4027,20.4027,20.3759,20.3759,125200.0
2010-01-07 13:00:00,22.8,22.81,22.8,22.81,47000.0,20.3848,20.3938,20.3848,20.3938,47000.0
2010-01-07 13:05:00,22.8,22.81,22.78,22.8,75800.0,20.3848,20.3938,20.367,20.3848,75800.0
2010-01-07 13:10:00,22.8,22.82,22.8,22.82,53400.0,20.3848,20.4027,20.3848,20.4027,53400.0
2010-01-07 13:15:00,22.82,22.83,22.79,22.8,82600.0,20.4027,20.4117,20.3759,20.3848,82600.0
2010-01-07 13:20:00,22.8,22.81,22.78,22.78,48000.0,20.3848,20.3938,20.367,20.367,48000.0
2010-01-07 13:25:00,22.78,22.79,22.76,22.79,98600.0,20.367,20.3759,20.3491,20.3759,98600.0
2010-01-07 13:30:00,22.78,22.81,22.78,22.8,57200.0,20.367,20.3938,20.367,20.3848,57200.0
2010-01-07 13:35:00,22.8,22.81,22.75,22.77,118200.0,20.3848,20.3938,20.3401,20.358,118200.0
2010-01-07 13:40:00,22.77,22.77,22.75,22.75,69000.0,20.358,20.358,20.3401,20.3401,69000.0
2010-01-07 13:45:00,22.75,22.75,22.72,22.72,132000.0,20.3401,20.3401,20.3133,20.3133,132000.0
2010-01-07 13:50:00,22.72,22.75,22.72,22.74,40000.0,20.3133,20.3401,20.3133,20.3312,40000.0
2010-01-07 13:55:00,22.74,22.74,22.73,22.73,47600.0,20.3312,20.3312,20.3223,20.3223,47600.0
2010-01-07 14:00:00,22.73,22.76,22.73,22.75,68600.0,20.3223,20.3491,20.3223,20.3401,68600.0
2010-01-07 14:05:00,22.75,22.79,22.75,22.76,72600.0,20.3401,20.3759,20.3401,20.3491,72600.0
2010-01-07 14:10:00,22.76,22.78,22.75,22.77,59000.0,20.3491,20.367,20.3401,20.358,59000.0
2010-01-07 14:15:00,22.77,22.77,22.75,22.75,76000.0,20.358,20.358,20.3401,20.3401,76000.0
2010-01-07 14:20:00,22.75,22.78,22.75,22.77,81800.0,20.3401,20.367,20.3401,20.358,81800.0
2010-01-07 14:25:00,22.77,22.77,22.73,22.74,185400.0,20.358,20.358,20.3223,20.3312,185400.0
2010-01-07 14:30:00,22.74,22.75,22.73,22.75,82800.0,20.3312,20.3401,20.3223,20.3401,82800.0
2010-01-07 14:35:00,22.75,22.78,22.75,22.76,97400.0,20.3401,20.367,20.3401,20.3491,97400.0
2010-01-07 14:40:00,22.76,22.76,22.75,22.76,19200.0,20.3491,20.3491,20.3401,20.3491,19200.0
2010-01-07 14:45:00,22.75,22.77,22.75,22.77,51000.0,20.3401,20.358,20.3401,20.358,51000.0
2010-01-07 14:50:00,22.77,22.77,22.75,22.76,60800.0,20.358,20.358,20.3401,20.3491,60800.0
2010-01-07 14:55:00,22.76,22.77,22.73,22.74,70800.0,20.3491,20.358,20.3223,20.3312,70800.0
2010-01-07 15:00:00,22.74,22.75,22.71,22.72,142000.0,20.3312,20.3401,20.3044,20.3133,142000.0
2010-01-07 15:05:00,22.72,22.75,22.72,22.73,39800.0,20.3133,20.3401,20.3133,20.3223,39800.0
2010-01-07 15:10:00,22.73,22.76,22.73,22.75,72000.0,20.3223,20.3491,20.3223,20.3401,72000.0
2010-01-07 15:15:00,22.75,22.75,22.74,22.75,45200.0,20.3401,20.3401,20.3312,20.3401,45200.0
2010-01-07 15:20:00,22.75,22.82,22.75,22.8,77600.0,20.3401,20.4027,20.3401,20.3848,77600.0
2010-01-07 15:25:00,22.8,22.8,22.77,22.77,82200.0,20.3848,20.3848,20.358,20.358,82200.0
2010-01-07 15:30:00,22.77,22.8,22.77,22.8,66200.0,20.358,20.3848,20.358,20.3848,66200.0
2010-01-07 15:35:00,22.79,22.8,22.78,22.78,79600.0,20.3759,20.3848,20.367,20.367,79600.0
2010-01-07 15:40:00,22.78,22.79,22.78,22.79,49400.0,20.367,20.3759,20.367,20.3759,49400.0
2010-01-07 15:45:00,22.8,22.82,22.79,22.81,175400.0,20.3848,20.4027,20.3759,20.3938,175400.0
2010-01-07 15:50:00,22.8,22.81,22.76,22.76,274800.0,20.3848,20.3938,20.3491,20.3491,274800.0
2010-01-07 15:55:00,22.76,22.8,22.75,22.79,452200.0,20.3491,20.3848,20.3401,20.3759,452200.0
2010-01-08 09:30:00,22.81,22.83,22.77,22.78,218800.0,20.3938,20.4117,20.358,20.367,218800.0
2010-01-08 09:35:00,22.79,22.81,22.65,22.66,90200.0,20.3759,20.3938,20.2507,20.2597,90200.0
2010-01-08 09:40:00,22.66,22.68,22.54,22.6,172200.0,20.2597,20.2776,20.1524,20.206,172200.0
2010-01-08 09:45:00,22.6,22.66,22.58,22.66,94600.0,20.206,20.2597,20.1882,20.2597,94600.0
2010-01-08 09:50:00,22.65,22.69,22.62,22.68,69800.0,20.2507,20.2865,20.2239,20.2776,69800.0
2010-01-08 09:55:00,22.69,22.81,22.67,22.8,97200.0,20.2865,20.3938,20.2686,20.3848,97200.0
2010-01-08 10:00:00,22.8,22.9,22.8,22.86,137600.0,20.3848,20.4743,20.3848,20.4385,137600.0
2010-01-08 10:05:00,22.86,22.92,22.86,22.91,75000.0,20.4385,20.4921,20.4385,20.4832,75000.0
2010-01-08 10:10:00,22.91,23.0,22.91,22.98,102000.0,20.4832,20.5637,20.4832,20.5458,102000.0
2010-01-08 10:15:00,22.98,23.0,22.93,22.94,59000.0,20.5458,20.5637,20.5011,20.51,59000.0
2010-01-08 10:20:00,22.94,23.0,22.92,23.0,66200.0,20.51,20.5637,20.4921,20.5637,66200.0
2010-01-08 10:25:00,23.0,23.02,22.98,23.01,205000.0,20.5637,20.5815,20.5458,20.5726,205000.0
2010-01-08 10:30:00,23.02,23.04,23.0,23.02,119600.0,20.5815,20.5994,20.5637,20.5815,119600.0
2010-01-08 10:35:00,23.02,23.04,23.0,23.02,41400.0,20.5815,20.5994,20.5637,20.5815,41400.0
2010-01-08 10:40:00,23.03,23.05,22.98,22.99,235600.0,20.5905,20.6084,20.5458,20.5547,235600.0
2010-01-08 10:45:00,22.98,23.01,22.98,23.01,297800.0,20.5458,20.5726,20.5458,20.5726,297800.0
2010-01-08 10:50:00,23.0,23.06,23.0,23.06,125400.0,20.5637,20.6173,20.5637,20.6173,125400.0
2010-01-08 10:55:00,23.06,23.13,23.05,23.11,93800.0,20.6173,20.6799,20.6084,20.662,93800.0
2010-01-08 11:00:00,23.11,23.11,23.03,23.06,60600.0,20.662,20.662,20.5905,20.6173,60600.0
2010-01-08 11:05:00,23.05,23.05,23.0,23.0,361800.0,20.6084,20.6084,20.5637,20.5637,361800.0
2010-01-08 11:10:00,23.0,23.01,22.98,23.0,67400.0,20.5637,20.5726,20.5458,20.5637,67400.0
2010-01-08 11:15:00,23.0,23.02,23.0,23.0,133400.0,20.5637,20.5815,20.5637,20.5637,133400.0
2010-01-08 11:20:00,23.0,23.01,22.99,23.0,58000.0,20.5637,20.5726,20.5547,20.5637,58000.0
2010-01-08 11:25:00,23.0,23.1,23.0,23.1,240400.0,20.5637,20.6531,20.5637,20.6531,240400.0
2010-01-08 11:30:00,23.1,23.15,23.09,23.14,119600.0,20.6531,20.6978,20.6441,20.6888,119600.0
2010-01-08 11:35:00,23.15,23.15,23.13,23.14,54800.0,20.6978,20.6978,20.6799,20.6888,54800.0
2010-01-08 11:40:00,23.14,23.15,23.13,23.15,66400.0,20.6888,20.6978,20.6799,20.6978,66400.0
2010-01-08 11:45:00,23.15,23.15,23.08,23.15,171400.0,20.6978,20.6978,20.6352,20.6978,171400.0
2010-01-08 11:50:00,23.15,23.15,23.15,23.15,58000.0,20.6978,20.6978,20.6978,20.6978,58000.0
2010-01-08 11:55:00,23.15,23.15,23.12,23.13,49000.0,20.6978,20.6978,20.671,20.6799,49000.0
2010-01-08 12:00:00,23.12,23.13,23.12,23.13,43400.0,20.671,20.6799,20.671,20.6799,43400.0
2010-01-08 12:05:00,23.12,23.14,23.12,23.13,26400.0,20.671,20.6888,20.671,20.6799,26400.0
2010-01-08 12:10:00,23.13,23.15,23.12,23.13,89400.0,20.6799,20.6978,20.671,20.6799,89400.0
2010-01-08 12:15:00,23.14,23.14,23.12,23.12,36800.0,20.6888,20.6888,20.671,20.671,36800.0
2010-01-08 12:20:00,23.12,23.15,23.12,23.15,43600.0,20.671,20.6978,20.671,20.6978,43600.0
2010-01-08 12:25:00,23.15,23.18,23.14,23.16,125600.0,20.6978,20.7246,20.6888,20.7067,125600.0
2010-01-08 12:30:00,23.16,23.18,23.15,23.17,55800.0,20.7067,20.7246,20.6978,20.7157,55800.0
2010-01-08 12:35:00,23.18,23.18,23.17,23.17,51600.0,20.7246,20.7246,20.7157,20.7157,51600.0
2010-01-08 12:40:00,23.17,23.18,23.17,23.18,35800.0,20.7157,20.7246,20.7157,20.7246,35800.0
2010-01-08 12:45:00,23.18,23.18,23.15,23.16,120800.0,20.7246,20.7246,20.6978,20.7067,120800.0
2010-01-08 12:50:00,23.16,23.18,23.16,23.17,29400.0,20.7067,20.7246,20.7067,20.7157,29400.0
2010-01-08 12:55:00,23.17,23.19,23.16,23.18,120400.0,20.7157,20.7335,20.7067,20.7246,120400.0
2010-01-08 13:00:00,23.18,23.22,23.18,23.22,72800.0,20.7246,20.7604,20.7246,20.7604,72800.0
2010-01-08 13:05:00,23.22,23.25,23.22,23.24,100600.0,20.7604,20.7872,20.7604,20.7782,100600.0
2010-01-08 13:10:00,23.25,23.25,23.22,23.24,110600.0,20.7872,20.7872,20.7604,20.7782,110600.0
2010-01-08 13:15:00,23.24,23.27,23.24,23.25,71600.0,20.7782,20.8051,20.7782,20.7872,71600.0
2010-01-08 13:20:00,23.25,23.26,23.24,23.25,26000.0,20.7872,20.7961,20.7782,20.7872,26000.0
2010-01-08 13:25:00,23.25,23.27,23.25,23.26,42600.0,20.7872,20.8051,20.7872,20.7961,42600.0
2010-01-08 13:30:00,23.25,23.29,23.24,23.29,77400.0,20.7872,20.8229,20.7782,20.8229,77400.0
2010-01-08 13:35:00,23.28,23.31,23.28,23.3,96000.0,20.814,20.8408,20.814,20.8319,96000.0
2010-01-08 13:40:00,23.3,23.3,23.27,23.27,22400.0,20.8319,20.8319,20.8051,20.8051,22400.0
2010-01-08 13:45:00,23.27,23.28,23.27,23.28,36600.0,20.8051,20.814,20.8051,20.814,36600.0
2010-01-08 13:50:00,23.28,23.29,23.27,23.29,70000.0,20.814,20.8229,20.8051,20.8229,70000.0
2010-01-08 13:55:00,23.28,23.29,23.25,23.25,53600.0,20.814,20.8229,20.7872,20.7872,53600.0
2010-01-08 14:00:00,23.25,23.27,23.25,23.26,43200.0,20.7872,20.8051,20.7872,20.7961,43200.0
2010-01-08 14:05:00,23.26,23.27,23.26,23.26,182400.0,20.7961,20.8051,20.7961,20.7961,182400.0
2010-01-08 14:10:00,23.26,23.3,23.26,23.29,43000.0,20.7961,20.8319,20.7961,20.8229,43000.0
2010-01-08 14:15:00,23.29,23.29,23.28,23.29,36400.0,20.8229,20.8229,20.814,20.8229,36400.0
2010-01-08 14:20:00,23.28,23.3,23.28,23.29,99800.0,20.814,20.8319,20.814,20.8229,99800.0
2010-01-08 14:25:00,23.29,23.29,23.25,23.25,112400.0,20.8229,20.8229,20.7872,20.7872,112400.0
2010-01-08 14:30:00,23.26,23.31,23.25,23.27,178800.0,20.7961,20.8408,20.7872,20.8051,178800.0
2010-01-08 14:35:00,23.27,23.28,23.27,23.28,23000.0,20.8051,20.814,20.8051,20.814,23000.0
2010-01-08 14:40:00,23.27,23.3,23.25,23.3,170600.0,20.8051,20.8319,20.7872,20.8319,170600.0
2010-01-08 14:45:00,23.29,23.3,23.28,23.28,69800.0,20.8229,20.8319,20.814,20.814,69800.0
2010-01-08 14:50:00,23.27,23.28,23.25,23.25,62800.0,20.8051,20.814,20.7872,20.7872,62800.0
2010-01-08 14:55:00,23.25,23.27,23.25,23.26,57200.0,20.7872,20.8051,20.7872,20.7961,57200.0
2010-01-08 15:00:00,23.27,23.28,23.27,23.27,71400.0,20.8051,20.814,20.8051,20.8051,71400.0
2010-01-08 15:05:00,23.28,23.29,23.27,23.29,64200.0,20.814,20.8229,20.8051,20.8229,64200.0
2010-01-08 15:10:00,23.29,23.33,23.29,23.33,90200.0,20.8229,20.8587,20.8229,20.8587,90200.0
2010-01-08 15:15:00,23.32,23.35,23.32,23.35,52200.0,20.8498,20.8766,20.8498,20.8766,52200.0
2010-01-08 15:20:00,23.35,23.38,23.35,23.38,123200.0,20.8766,20.9034,20.8766,20.9034,123200.0
2010-01-08 15:25:00,23.38,23.4,23.37,23.39,109600.0,20.9034,20.9213,20.8945,20.9124,109600.0
2010-01-08 15:30:00,23.39,23.41,23.39,23.39,91800.0,20.9124,20.9302,20.9124,20.9124,91800.0
2010-01-08 15:35:00,23.39,23.43,23.39,23.43,389000.0,20.9124,20.9481,20.9124,20.9481,389000.0
2010-01-08 15:40:00,23.43,23.44,23.41,23.44,254200.0,20.9481,20.9571,20.9302,20.9571,254200.0
2010-01-08 15:45:00,23.44,23.44,23.43,23.43,141600.0,20.9571,20.9571,20.9481,20.9481,141600.0
2010-01-08 15:50:00,23.43,23.43,23.39,23.39,152600.0,20.9481,20.9481,20.9124,20.9124,152600.0
2010-01-08 15:55:00,23.4,23.43,23.39,23.43,179800.0,20.9213,20.9481,20.9124,20.9481,179800.0
2010-01-11 09:30:00,23.56,23.59,23.43,23.46,153400.0,21.0643,21.0912,20.9481,20.9749,153400.0
2010-01-11 09:35:00,23.46,23.5,23.43,23.47,47800.0,20.9749,21.0107,20.9481,20.9839,47800.0
2010-01-11 09:40:00,23.46,23.46,23.26,23.29,96200.0,20.9749,20.9749,20.7961,20.8229,96200.0
2010-01-11 09:45:00,23.29,23.29,23.16,23.17,183400.0,20.8229,20.8229,20.7067,20.7157,183400.0
2010-01-11 09:50:00,23.16,23.21,23.15,23.2,85000.0,20.7067,20.7514,20.6978,20.7425,85000.0
2010-01-11 09:55:00,23.2,23.21,23.14,23.14,106400.0,20.7425,20.7514,20.6888,20.6888,106400.0
2010-01-11 10:00:00,23.15,23.18,23.1,23.1,82800.0,20.6978,20.7246,20.6531,20.6531,82800.0
2010-01-11 10:05:00,23.11,23.11,23.0,23.0,123400.0,20.662,20.662,20.5637,20.5637,123400.0
2010-01-11 10:10:00,23.0,23.03,22.99,23.0,61400.0,20.5637,20.5905,20.5547,20.5637,61400.0
2010-01-11 10:15:00,23.0,23.06,22.96,23.05,64200.0,20.5637,20.6173,20.5279,20.6084,64200.0
2010-01-11 10:20:00,23.05,23.07,23.02,23.06,63400.0,20.6084,20.6262,20.5815,20.6173,63400.0
2010-01-11 10:25:00,23.05,23.08,23.04,23.06,57000.0,20.6084,20.6352,20.5994,20.6173,57000.0
2010-01-11 10:30:00,23.06,23.07,23.02,23.02,56000.0,20.6173,20.6262,20.5815,20.5815,56000.0
2010-01-11 10:35:00,23.02,23.06,23.0,23.04,37800.0,20.5815,20.6173,20.5637,20.5994,37800.0
2010-01-11 10:40:00,23.04,23.04,23.0,23.01,19600.0,20.5994,20.5994,20.5637,20.5726,19600.0
2010-01-11 10:45:00,23.01,23.02,22.99,23.02,52800.0,20.5726,20.5815,20.5547,20.5815,52800.0
2010-01-11 10:50:00,23.02,23.02,22.98,22.98,60200.0,20.5815,20.5815,20.5458,20.5458,60200.0
2010-01-11 10:55:00,22.98,22.98,22.94,22.96,84600.0,20.5458,20.5458,20.51,20.5279,84600.0
2010-01-11 11:00:00,22.96,22.96,22.93,22.96,75200.0,20.5279,20.5279,20.5011,20.5279,75200.0
2010-01-11 11:05:00,22.95,22.96,22.93,22.93,111000.0,20.519,20.5279,20.5011,20.5011,111000.0
2010-01-11 11:10:00,22.93,22.94,22.9,22.9,64400.0,20.5011,20.51,20.4743,20.4743,64400.0
2010-01-11 11:15:00,22.9,22.93,22.9,22.92,69400.0,20.4743,20.5011,20.4743,20.4921,69400.0
2010-01-11 11:20:00,22.93,22.93,22.9,22.91,63800.0,20.5011,20.5011,20.4743,20.4832,63800.0
2010-01-11 11:25:00,22.92,22.95,22.91,22.91,290600.0,20.4921,20.519,20.4832,20.4832,290600.0
2010-01-11 11:30:00,22.92,22.98,22.91,22.96,87800.0,20.4921,20.5458,20.4832,20.5279,87800.0
2010-01-11 11:35:00,22.97,22.97,22.93,22.96,117000.0,20.5368,20.5368,20.5011,20.5279,117000.0
2010-01-11 11:40:00,22.96,22.96,22.95,22.96,60200.0,20.5279,20.5279,20.519,20.5279,60200.0
2010-01-11 11:45:00,22.96,22.98,22.93,22.93,57000.0,20.5279,20.5458,20.5011,20.5011,57000.0
2010-01-11 11:50:00,22.93,22.95,22.92,22.93,44800.0,20.5011,20.519,20.4921,20.5011,44800.0
2010-01-11 11:55:00,22.94,23.02,22.94,23.0,150000.0,20.51,20.5815,20.51,20.5637,150000.0
2010-01-11 12:00:00,23.0,23.03,22.98,22.99,127200.0,20.5637,20.5905,20.5458,20.5547,127200.0
2010-01-11 12:05:00,22.98,22.99,22.98,22.99,21400.0,20.5458,20.5547,20.5458,20.5547,21400.0
2010-01-11 12:10:00,22.99,23.02,22.99,23.0,71000.0,20.5547,20.5815,20.5547,20.5637,71000.0
2010-01-11 12:15:00,23.0,23.0,22.97,22.99,34800.0,20.5637,20.5637,20.5368,20.5547,34800.0
2010-01-11 12:20:00,23.0,23.06,23.0,23.03,74800.0,20.5637,20.6173,20.5637,20.5905,74800.0
2010-01-11 12:25:00,23.02,23.09,23.02,23.07,175800.0,20.5815,20.6441,20.5815,20.6262,175800.0
2010-01-11 12:30:00,23.07,23.07,23.05,23.05,56400.0,20.6262,20.6262,20.6084,20.6084,56400.0
2010-01-11 12:35:00,23.05,23.08,23.05,23.07,38200.0,20.6084,20.6352,20.6084,20.6262,38200.0
2010-01-11 12:40:00,23.07,23.07,23.06,23.07,14000.0,20.6262,20.6262,20.6173,20.6262,14000.0
2010-01-11 12:45:00,23.07,23.07,23.01,23.03,74000.0,20.6262,20.6262,20.5726,20.5905,74000.0
2010-01-11 12:50:00,23.04,23.07,23.04,23.05,78000.0,20.5994,20.6262,20.5994,20.6084,78000.0
2010-01-11 12:55:00,23.05,23.06,23.05,23.06,14600.0,20.6084,20.6173,20.6084,20.6173,14600.0
2010-01-11 13:00:00,23.06,23.06,23.05,23.05,14400.0,20.6173,20.6173,20.6084,20.6084,14400.0
2010-01-11 13:05:00,23.06,23.08,23.06,23.07,25800.0,20.6173,20.6352,20.6173,20.6262,25800.0
2010-01-11 13:10:00,23.07,23.09,23.07,23.09,34200.0,20.6262,20.6441,20.6262,20.6441,34200.0
2010-01-11 13:15:00,23.09,23.09,23.07,23.09,43600.0,20.6441,20.6441,20.6262,20.6441,43600.0
2010-01-11 13:20:00,23.09,23.11,23.09,23.09,50400.0,20.6441,20.662,20.6441,20.6441,50400.0
2010-01-11 13:25:00,23.09,23.1,23.08,23.1,73400.0,20.6441,20.6531,20.6352,20.6531,73400.0
2010-01-11 13:30:00,23.09,23.09,23.07,23.08,19000.0,20.6441,20.6441,20.6262,20.6352,19000.0
2010-01-11 13:35:00,23.08,23.11,23.08,23.1,47400.0,20.6352,20.662,20.6352,20.6531,47400.0
2010-01-11 13:40:00,23.1,23.11,23.1,23.1,28800.0,20.6531,20.662,20.6531,20.6531,28800.0
2010-01-11 13:45:00,23.11,23.14,23.11,23.11,74600.0,20.662,20.6888,20.662,20.662,74600.0
2010-01-11 13:50:00,23.11,23.11,23.1,23.11,25400.0,20.662,20.662,20.6531,20.662,25400.0
2010-01-11 13:55:00,23.12,23.14,23.11,23.12,47000.0,20.671,20.6888,20.662,20.671,47000.0
2010-01-11 14:00:00,23.13,23.18,23.12,23.18,180000.0,20.6799,20.7246,20.671,20.7246,180000.0
2010-01-11 14:05:00,23.18,23.18,23.14,23.14,59000.0,20.7246,20.7246,20.6888,20.6888,59000.0
2010-01-11 14:10:00,23.14,23.18,23.14,23.18,35600.0,20.6888,20.7246,20.6888,20.7246,35600.0
2010-01-11 14:15:00,23.18,23.18,23.18,23.18,29400.0,20.7246,20.7246,20.7246,20.7246,29400.0
2010-01-11 14:20:00,23.18,23.22,23.17,23.22,87000.0,20.7246,20.7604,20.7157,20.7604,87000.0
2010-01-11 14:25:00,23.22,23.23,23.21,23.21,24000.0,20.7604,20.7693,20.7514,20.7514,24000.0
2010-01-11 14:30:00,23.2,23.22,23.19,23.21,41200.0,20.7425,20.7604,20.7335,20.7514,41200.0
2010-01-11 14:35:00,23.21,23.22,23.21,23.21,20000.0,20.7514,20.7604,20.7514,20.7514,20000.0
2010-01-11 14:40:00,23.21,23.22,23.2,23.21,281200.0,20.7514,20.7604,20.7425,20.7514,281200.0
2010-01-11 14:45:00,23.21,23.22,23.2,23.21,35400.0,20.7514,20.7604,20.7425,20.7514,35400.0
2010-01-11 14:50:00,23.21,23.22,23.2,23.2,28800.0,20.7514,20.7604,20.7425,20.7425,28800.0
2010-01-11 14:55:00,23.2,23.2,23.2,23.2,35400.0,20.7425,20.7425,20.7425,20.7425,35400.0
2010-01-11 15:00:00,23.2,23.21,23.2,23.2,99400.0,20.7425,20.7514,20.7425,20.7425,99400.0
2010-01-11 15:05:00,23.21,23.23,23.21,23.22,54000.0,20.7514,20.7693,20.7514,20.7604,54000.0
2010-01-11 15:10:00,23.22,23.23,23.22,23.22,89000.0,20.7604,20.7693,20.7604,20.7604,89000.0
2010-01-11 15:15:00,23.22,23.27,23.22,23.27,132200.0,20.7604,20.8051,20.7604,20.8051,132200.0
2010-01-11 15:20:00,23.27,23.27,23.23,23.26,122400.0,20.8051,20.8051,20.7693,20.7961,122400.0
2010-01-11 15:25:00,23.25,23.25,23.24,23.25,540000.0,20.7872,20.7872,20.7782,20.7872,540000.0
2010-01-11 15:30:00,23.25,23.26,23.24,23.26,56600.0,20.7872,20.7961,20.7782,20.7961,56600.0
2010-01-11 15:35:00,23.27,23.32,23.27,23.32,157600.0,20.8051,20.8498,20.8051,20.8498,157600.0
2010-01-11 15:40:00,23.32,23.32,23.27,23.28,123000.0,20.8498,20.8498,20.8051,20.814,123000.0
2010-01-11 15:45:00,23.27,23.28,23.24,23.25,139200.0,20.8051,20.814,20.7782,20.7872,139200.0
2010-01-11 15:50:00,23.25,23.25,23.23,23.25,146400.0,20.7872,20.7872,20.7693,20.7872,146400.0
2010-01-11 15:55:00,23.24,23.25,23.22,23.23,235400.0,20.7782,20.7872,20.7604,20.7693,235400.0
2010-01-12 09:30:00,23.75,24.18,23.75,23.83,648000.0,21.2342,21.6187,21.2342,21.3057,648000.0
2010-01-12 09:35:00,23.83,23.88,23.64,23.73,304400.0,21.3057,21.3504,21.1359,21.2163,304400.0
2010-01-12 09:40:00,23.72,23.9,23.68,23.86,214600.0,21.2074,21.3683,21.1716,21.3326,214600.0
2010-01-12 09:45:00,23.85,23.92,23.77,23.89,290000.0,21.3236,21.3862,21.2521,21.3594,290000.0
2010-01-12 09:50:00,23.89,24.02,23.89,23.95,194000.0,21.3594,21.4756,21.3594,21.413,194000.0
2010-01-12 09:55:00,23.95,24.07,23.95,24.02,321800.0,21.413,21.5203,21.413,21.4756,321800.0
2010-01-12 10:00:00,24.02,24.09,24.0,24.09,188800.0,21.4756,21.5382,21.4577,21.5382,188800.0
2010-01-12 10:05:00,24.08,24.18,24.07,24.17,259600.0,21.5293,21.6187,21.5203,21.6097,259600.0
2010-01-12 10:10:00,24.18,24.25,24.17,24.22,301000.0,21.6187,21.6813,21.6097,21.6544,301000.0
2010-01-12 10:15:00,24.21,24.21,24.04,24.04,234400.0,21.6455,21.6455,21.4935,21.4935,234400.0
2010-01-12 10:20:00,24.04,24.1,23.98,24.1,193800.0,21.4935,21.5471,21.4399,21.5471,193800.0
2010-01-12 10:25:00,24.1,24.14,24.08,24.14,148400.0,21.5471,21.5829,21.5293,21.5829,148400.0
2010-01-12 10:30:00,24.13,24.18,24.13,24.14,171400.0,21.574,21.6187,21.574,21.5829,171400.0
2010-01-12 10:35:00,24.14,24.15,24.09,24.14,61200.0,21.5829,21.5918,21.5382,21.5829,61200.0
2010-01-12 10:40:00,24.14,24.18,24.13,24.17,160800.0,21.5829,21.6187,21.574,21.6097,160800.0
2010-01-12 10:45:00,24.17,24.18,24.14,24.15,78800.0,21.6097,21.6187,21.5829,21.5918,78800.0
2010-01-12 10:50:00,24.15,24.19,24.15,24.18,127600.0,21.5918,21.6276,21.5918,21.6187,127600.0
2010-01-12 10:55:00,24.18,24.18,24.14,24.14,49600.0,21.6187,21.6187,21.5829,21.5829,49600.0
2010-01-12 11:00:00,24.14,24.14,24.1,24.1,103000.0,21.5829,21.5829,21.5471,21.5471,103000.0
2010-01-12 11:05:00,24.1,24.13,24.09,24.13,147400.0,21.5471,21.574,21.5382,21.574,147400.0
2010-01-12 11:10:00,24.13,24.13,24.0,24.0,226000.0,21.574,21.574,21.4577,21.4577,226000.0
2010-01-12 11:15:00,24.01,24.05,23.99,24.04,104200.0,21.4667,21.5024,21.4488,21.4935,104200.0
2010-01-12 11:20:00,24.04,24.05,24.03,24.03,75400.0,21.4935,21.5024,21.4846,21.4846,75400.0
2010-01-12 11:25:00,24.03,24.04,23.98,24.0,118200.0,21.4846,21.4935,21.4399,21.4577,118200.0
2010-01-12 11:30:00,24.0,24.0,23.96,23.97,97200.0,21.4577,21.4577,21.422,21.4309,97200.0
2010-01-12 11:35:00,23.96,23.96,23.92,23.93,95800.0,21.422,21.422,21.3862,21.3952,95800.0
2010-01-12 11:40:00,23.94,23.94,23.9,23.9,90200.0,21.4041,21.4041,21.3683,21.3683,90200.0
2010-01-12 11:45:00,23.9,23.9,23.86,23.87,94000.0,21.3683,21.3683,21.3326,21.3415,94000.0
2010-01-12 11:50:00,23.86,23.91,23.86,23.91,139800.0,21.3326,21.3773,21.3326,21.3773,139800.0
2010-01-12 11:55:00,23.91,23.95,23.9,23.95,68000.0,21.3773,21.413,21.3683,21.413,68000.0
2010-01-12 12:00:00,23.95,23.95,23.85,23.86,97200.0,21.413,21.413,21.3236,21.3326,97200.0
2010-01-12 12:05:00,23.86,23.86,23.82,23.84,67200.0,21.3326,21.3326,21.2968,21.3147,67200.0
2010-01-12 12:10:00,23.84,23.84,23.83,23.84,30800.0,21.3147,21.3147,21.3057,21.3147,30800.0
2010-01-12 12:15:00,23.84,23.84,23.77,23.77,76200.0,21.3147,21.3147,21.2521,21.2521,76200.0
2010-01-12 12:20:00,23.77,23.77,23.68,23.71,138600.0,21.2521,21.2521,21.1716,21.1985,138600.0
2010-01-12 12:25:00,23.71,23.71,23.63,23.67,107400.0,21.1985,21.1985,21.1269,21.1627,107400.0
2010-01-12 12:30:00,23.67,23.67,23.58,23.59,162600.0,21.1627,21.1627,21.0822,21.0912,162600.0
2010-01-12 12:35:00,23.59,23.64,23.59,23.64,117800.0,21.0912,21.1359,21.0912,21.1359,117800.0
2010-01-12 12:40:00,23.64,23.68,23.6,23.61,109000.0,21.1359,21.1716,21.1001,21.109,109000.0
2010-01-12 12:45:00,23.61,23.64,23.61,23.61,67400.0,21.109,21.1359,21.109,21.109,67400.0
2010-01-12 12:50:00,23.61,23.63,23.53,23.58,131000.0,21.109,21.1269,21.0375,21.0822,131000.0
2010-01-12 12:55:00,23.58,23.6,23.56,23.58,65000.0,21.0822,21.1001,21.0643,21.0822,65000.0
2010-01-12 13:00:00,23.58,23.61,23.56,23.61,73400.0,21.0822,21.109,21.0643,21.109,73400.0
2010-01-12 13:05:00,23.61,23.61,23.56,23.59,62800.0,21.109,21.109,21.0643,21.0912,62800.0
2010-01-12 13:10:00,23.58,23.6,23.53,23.56,113600.0,21.0822,21.1001,21.0375,21.0643,113600.0
2010-01-12 13:15:00,23.56,23.58,23.52,23.53,73800.0,21.0643,21.0822,21.0286,21.0375,73800.0
2010-01-12 13:20:00,23.52,23.54,23.49,23.53,106800.0,21.0286,21.0465,21.0018,21.0375,106800.0
2010-01-12 13:25:00,23.53,23.56,23.52,23.53,66200.0,21.0375,21.0643,21.0286,21.0375,66200.0
2010-01-12 13:30:00,23.54,23.56,23.53,23.54,71000.0,21.0465,21.0643,21.0375,21.0465,71000.0
2010-01-12 13:35:00,23.55,23.58,23.54,23.57,96000.0,21.0554,21.0822,21.0465,21.0733,96000.0
2010-01-12 13:40:00,23.57,23.57,23.53,23.53,63400.0,21.0733,21.0733,21.0375,21.0375,63400.0
2010-01-12 13:45:00,23.53,23.6,23.53,23.58,119200.0,21.0375,21.1001,21.0375,21.0822,119200.0
2010-01-12 13:50:00,23.58,23.59,23.55,23.58,64400.0,21.0822,21.0912,21.0554,21.0822,64400.0
2010-01-12 13:55:00,23.58,23.61,23.58,23.59,67400.0,21.0822,21.109,21.0822,21.0912,67400.0
2010-01-12 14:00:00,23.59,23.61,23.53,23.58,107400.0,21.0912,21.109,21.0375,21.0822,107400.0
2010-01-12 14:05:00,23.58,23.58,23.55,23.55,35600.0,21.0822,21.0822,21.0554,21.0554,35600.0
2010-01-12 14:10:00,23.55,23.55,23.5,23.51,69800.0,21.0554,21.0554,21.0107,21.0196,69800.0
2010-01-12 14:15:00,23.51,23.51,23.48,23.48,67200.0,21.0196,21.0196,20.9928,20.9928,67200.0
2010-01-12 14:20:00,23.48,23.49,23.47,23.47,47400.0,20.9928,21.0018,20.9839,20.9839,47400.0
2010-01-12 14:25:00,23.47,23.48,23.45,23.47,68800.0,20.9839,20.9928,20.966,20.9839,68800.0
2010-01-12 14:30:00,23.48,23.48,23.43,23.45,52800.0,20.9928,20.9928,20.9481,20.966,52800.0
2010-01-12 14:35:00,23.45,23.49,23.44,23.48,70200.0,20.966,21.0018,20.9571,20.9928,70200.0
2010-01-12 14:40:00,23.48,23.49,23.48,23.48,52000.0,20.9928,21.0018,20.9928,20.9928,52000.0
2010-01-12 14:45:00,23.48,23.5,23.48,23.5,74600.0,20.9928,21.0107,20.9928,21.0107,74600.0
2010-01-12 14:50:00,23.5,23.56,23.5,23.56,86000.0,21.0107,21.0643,21.0107,21.0643,86000.0
2010-01-12 14:55:00,23.56,23.56,23.54,23.54,66600.0,21.0643,21.0643,21.0465,21.0465,66600.0
2010-01-12 15:00:00,23.53,23.56,23.51,23.51,70600.0,21.0375,21.0643,21.0196,21.0196,70600.0
2010-01-12 15:05:00,23.5,23.52,23.5,23.52,61800.0,21.0107,21.0286,21.0107,21.0286,61800.0
2010-01-12 15:10:00,23.52,23.52,23.49,23.5,50600.0,21.0286,21.0286,21.0018,21.0107,50600.0
2010-01-12 15:15:00,23.5,23.5,23.43,23.46,92400.0,21.0107,21.0107,20.9481,20.9749,92400.0
2010-01-12 15:20:00,23.46,23.49,23.46,23.48,114200.0,20.9749,21.0018,20.9749,20.9928,114200.0
2010-01-12 15:25:00,23.48,23.53,23.47,23.52,67000.0,20.9928,21.0375,20.9839,21.0286,67000.0
2010-01-12 15:30:00,23.52,23.54,23.51,23.52,114600.0,21.0286,21.0465,21.0196,21.0286,114600.0
2010-01-12 15:35:00,23.52,23.56,23.5,23.5,148800.0,21.0286,21.0643,21.0107,21.0107,148800.0
2010-01-12 15:40:00,23.5,23.53,23.49,23.49,87200.0,21.0107,21.0375,21.0018,21.0018,87200.0
2010-01-12 15:45:00,23.49,23.54,23.48,23.52,133400.0,21.0018,21.0465,20.9928,21.0286,133400.0
2010-01-12 15:50:00,23.52,23.58,23.52,23.58,307400.0,21.0286,21.0822,21.0286,21.0822,307400.0
2010-01-12 15:55:00,23.57,23.61,23.56,23.6,521000.0,21.0733,21.109,21.0643,21.1001,521000.0
2010-01-13 09:30:00,23.79,24.0,23.73,23.89,164400.0,21.27,21.4577,21.2163,21.3594,164400.0
2010-01-13 09:35:00,23.89,23.92,23.83,23.88,98400.0,21.3594,21.3862,21.3057,21.3504,98400.0
2010-01-13 09:40:00,23.86,23.91,23.86,23.88,137000.0,21.3326,21.3773,21.3326,21.3504,137000.0
2010-01-13 09:45:00,23.88,23.93,23.8,23.81,128800.0,21.3504,21.3952,21.2789,21.2879,128800.0
2010-01-13 09:50:00,23.8,23.91,23.8,23.81,56400.0,21.2789,21.3773,21.2789,21.2879,56400.0
2010-01-13 09:55:00,23.81,23.85,23.77,23.8,94600.0,21.2879,21.3236,21.2521,21.2789,94600.0
2010-01-13 10:00:00,23.8,23.83,23.75,23.75,90000.0,21.2789,21.3057,21.2342,21.2342,90000.0
2010-01-13 10:05:00,23.77,23.77,23.72,23.74,86600.0,21.2521,21.2521,21.2074,21.2253,86600.0
2010-01-13 10:10:00,23.74,23.77,23.67,23.77,110000.0,21.2253,21.2521,21.1627,21.2521,110000.0
2010-01-13 10:15:00,23.77,23.77,23.68,23.71,54600.0,21.2521,21.2521,21.1716,21.1985,54600.0
2010-01-13 10:20:00,23.72,23.73,23.67,23.7,69000.0,21.2074,21.2163,21.1627,21.1895,69000.0
2010-01-13 10:25:00,23.71,23.74,23.68,23.73,68400.0,21.1985,21.2253,21.1716,21.2163,68400.0
2010-01-13 10:30:00,23.72,23.75,23.7,23.75,46000.0,21.2074,21.2342,21.1895,21.2342,46000.0
2010-01-13 10:35:00,23.75,23.81,23.73,23.8,82000.0,21.2342,21.2879,21.2163,21.2789,82000.0
2010-01-13 10:40:00,23.79,23.8,23.75,23.78,63400.0,21.27,21.2789,21.2342,21.261,63400.0
2010-01-13 10:45:00,23.79,23.83,23.79,23.83,51200.0,21.27,21.3057,21.27,21.3057,51200.0
2010-01-13 10:50:00,23.82,23.85,23.82,23.85,83200.0,21.2968,21.3236,21.2968,21.3236,83200.0
2010-01-13 10:55:00,23.85,23.86,23.85,23.86,56200.0,21.3236,21.3326,21.3236,21.3326,56200.0
2010-01-13 11:00:00,23.87,23.89,23.82,23.83,66800.0,21.3415,21.3594,21.2968,21.3057,66800.0
2010-01-13 11:05:00,23.82,23.83,23.79,23.82,87200.0,21.2968,21.3057,21.27,21.2968,87200.0
2010-01-13 11:10:00,23.82,23.83,23.79,23.83,94400.0,21.2968,21.3057,21.27,21.3057,94400.0
2010-01-13 11:15:00,23.83,23.85,23.8,23.81,73400.0,21.3057,21.3236,21.2789,21.2879,73400.0
2010-01-13 11:20:00,23.8,23.88,23.8,23.85,57000.0,21.2789,21.3504,21.2789,21.3236,57000.0
2010-01-13 11:25:00,23.84,23.86,23.83,23.86,51200.0,21.3147,21.3326,21.3057,21.3326,51200.0
2010-01-13 11:30:00,23.86,23.9,23.86,23.9,48200.0,21.3326,21.3683,21.3326,21.3683,48200.0
2010-01-13 11:35:00,23.9,23.91,23.87,23.89,49400.0,21.3683,21.3773,21.3415,21.3594,49400.0
2010-01-13 11:40:00,23.88,23.91,23.87,23.9,41000.0,21.3504,21.3773,21.3415,21.3683,41000.0
2010-01-13 11:45:00,23.9,23.9,23.88,23.89,50000.0,21.3683,21.3683,21.3504,21.3594,50000.0
2010-01-13 11:50:00,23.9,23.93,23.9,23.92,59400.0,21.3683,21.3952,21.3683,21.3862,59400.0
2010-01-13 11:55:00,23.92,23.96,23.91,23.93,66800.0,21.3862,21.422,21.3773,21.3952,66800.0
2010-01-13 12:00:00,23.93,23.97,23.93,23.97,63000.0,21.3952,21.4309,21.3952,21.4309,63000.0
2010-01-13 12:05:00,23.97,24.0,23.97,24.0,69400.0,21.4309,21.4577,21.4309,21.4577,69400.0
2010-01-13 12:10:00,24.0,24.0,23.97,24.0,53600.0,21.4577,21.4577,21.4309,21.4577,53600.0
2010-01-13 12:15:00,23.99,24.0,23.98,23.99,46400.0,21.4488,21.4577,21.4399,21.4488,46400.0
2010-01-13 12:20:00,23.99,24.0,23.99,23.99,103000.0,21.4488,21.4577,21.4488,21.4488,103000.0
2010-01-13 12:25:00,23.99,24.01,23.99,24.01,114400.0,21.4488,21.4667,21.4488,21.4667,114400.0
2010-01-13 12:30:00,24.01,24.05,24.01,24.03,94200.0,21.4667,21.5024,21.4667,21.4846,94200.0
2010-01-13 12:35:00,24.03,24.09,24.03,24.05,100000.0,21.4846,21.5382,21.4846,21.5024,100000.0
2010-01-13 12:40:00,24.05,24.1,24.04,24.08,116200.0,21.5024,21.5471,21.4935,21.5293,116200.0
2010-01-13 12:45:00,24.08,24.1,24.08,24.09,79600.0,21.5293,21.5471,21.5293,21.5382,79600.0
2010-01-13 12:50:00,24.09,24.1,24.08,24.08,50200.0,21.5382,21.5471,21.5293,21.5293,50200.0
2010-01-13 12:55:00,24.09,24.1,24.08,24.08,61200.0,21.5382,21.5471,21.5293,21.5293,61200.0
2010-01-13 13:00:00,24.08,24.08,24.05,24.05,121200.0,21.5293,21.5293,21.5024,21.5024,121200.0
2010-01-13 13:05:00,24.06,24.06,24.05,24.06,20400.0,21.5114,21.5114,21.5024,21.5114,20400.0
2010-01-13 13:10:00,24.06,24.1,24.05,24.1,63200.0,21.5114,21.5471,21.5024,21.5471,63200.0
2010-01-13 13:15:00,24.1,24.1,24.09,24.09,33400.0,21.5471,21.5471,21.5382,21.5382,33400.0
2010-01-13 13:20:00,24.1,24.12,24.09,24.12,70600.0,21.5471,21.565,21.5382,21.565,70600.0
2010-01-13 13:25:00,24.11,24.15,24.11,24.15,63000.0,21.5561,21.5918,21.5561,21.5918,63000.0
2010-01-13 13:30:00,24.15,24.22,24.14,24.22,147600.0,21.5918,21.6544,21.5829,21.6544,147600.0
2010-01-13 13:35:00,24.22,24.24,24.21,24.23,99600.0,21.6544,21.6723,21.6455,21.6634,99600.0
2010-01-13 13:40:00,24.24,24.3,24.23,24.27,186000.0,21.6723,21.726,21.6634,21.6991,186000.0
2010-01-13 13:45:00,24.27,24.29,24.26,24.27,91400.0,21.6991,21.717,21.6902,21.6991,91400.0
2010-01-13 13:50:00,24.27,24.28,24.22,24.28,111400.0,21.6991,21.7081,21.6544,21.7081,111400.0
2010-01-13 13:55:00,24.28,24.32,24.28,24.31,121200.0,21.7081,21.7438,21.7081,21.7349,121200.0
2010-01-13 14:00:00,24.31,24.33,24.26,24.32,172400.0,21.7349,21.7528,21.6902,21.7438,172400.0
2010-01-13 14:05:00,24.32,24.33,24.31,24.32,89000.0,21.7438,21.7528,21.7349,21.7438,89000.0
2010-01-13 14:10:00,24.32,24.36,24.31,24.36,134600.0,21.7438,21.7796,21.7349,21.7796,134600.0
2010-01-13 14:15:00,24.35,24.36,24.34,24.36,145400.0,21.7707,21.7796,21.7617,21.7796,145400.0
2010-01-13 14:20:00,24.35,24.36,24.34,24.35,91200.0,21.7707,21.7796,21.7617,21.7707,91200.0
2010-01-13 14:25:00,24.35,24.36,24.35,24.36,77000.0,21.7707,21.7796,21.7707,21.7796,77000.0
2010-01-13 14:30:00,24.36,24.39,24.36,24.39,131400.0,21.7796,21.8064,21.7796,21.8064,131400.0
2010-01-13 14:35:00,24.39,24.42,24.38,24.4,120600.0,21.8064,21.8332,21.7975,21.8154,120600.0
2010-01-13 14:40:00,24.4,24.43,24.39,24.41,92400.0,21.8154,21.8422,21.8064,21.8243,92400.0
2010-01-13 14:45:00,24.41,24.43,24.39,24.43,91800.0,21.8243,21.8422,21.8064,21.8422,91800.0
2010-01-13 14:50:00,24.43,24.43,24.4,24.42,89200.0,21.8422,21.8422,21.8154,21.8332,89200.0
2010-01-13 14:55:00,24.42,24.45,24.41,24.43,128800.0,21.8332,21.8601,21.8243,21.8422,128800.0
2010-01-13 15:00:00,24.43,24.45,24.4,24.4,114400.0,21.8422,21.8601,21.8154,21.8154,114400.0
2010-01-13 15:05:00,24.4,24.41,24.38,24.38,118400.0,21.8154,21.8243,21.7975,21.7975,118400.0
2010-01-13 15:10:00,24.39,24.39,24.36,24.38,136800.0,21.8064,21.8064,21.7796,21.7975,136800.0
2010-01-13 15:15:00,24.38,24.39,24.37,24.37,178600.0,21.7975,21.8064,21.7885,21.7885,178600.0
2010-01-13 15:20:00,24.37,24.4,24.37,24.39,115800.0,21.7885,21.8154,21.7885,21.8064,115800.0
2010-01-13 15:25:00,24.39,24.42,24.39,24.41,98000.0,21.8064,21.8332,21.8064,21.8243,98000.0
2010-01-13 15:30:00,24.41,24.48,24.4,24.46,151000.0,21.8243,21.8869,21.8154,21.869,151000.0
2010-01-13 15:35:00,24.46,24.48,24.45,24.47,132200.0,21.869,21.8869,21.8601,21.878,132200.0
2010-01-13 15:40:00,24.47,24.48,24.42,24.43,147600.0,21.878,21.8869,21.8332,21.8422,147600.0
2010-01-13 15:45:00,24.43,24.43,24.4,24.4,116200.0,21.8422,21.8422,21.8154,21.8154,116200.0
2010-01-13 15:50:00,24.4,24.43,24.39,24.4,229800.0,21.8154,21.8422,21.8064,21.8154,229800.0
2010-01-13 15:55:00,24.4,24.41,24.38,24.39,316600.0,21.8154,21.8243,21.7975,21.8064,316600.0
2010-01-14 09:30:00,24.25,24.39,24.25,24.28,124600.0,21.6813,21.8064,21.6813,21.7081,124600.0
2010-01-14 09:35:00,24.3,24.36,24.25,24.25,32600.0,21.726,21.7796,21.6813,21.6813,32600.0
2010-01-14 09:40:00,24.25,24.28,24.25,24.27,26600.0,21.6813,21.7081,21.6813,21.6991,26600.0
2010-01-14 09:45:00,24.27,24.31,24.25,24.25,60200.0,21.6991,21.7349,21.6813,21.6813,60200.0
2010-01-14 09:50:00,24.25,24.28,24.18,24.19,127400.0,21.6813,21.7081,21.6187,21.6276,127400.0
2010-01-14 09:55:00,24.19,24.21,24.15,24.21,50000.0,21.6276,21.6455,21.5918,21.6455,50000.0
2010-01-14 10:00:00,24.22,24.24,24.21,24.23,40400.0,21.6544,21.6723,21.6455,21.6634,40400.0
2010-01-14 10:05:00,24.23,24.3,24.22,24.3,62200.0,21.6634,21.726,21.6544,21.726,62200.0
2010-01-14 10:10:00,24.3,24.35,24.26,24.34,48800.0,21.726,21.7707,21.6902,21.7617,48800.0
2010-01-14 10:15:00,24.34,24.34,24.27,24.28,52600.0,21.7617,21.7617,21.6991,21.7081,52600.0
2010-01-14 10:20:00,24.28,24.33,24.28,24.29,54600.0,21.7081,21.7528,21.7081,21.717,54600.0
2010-01-14 10:25:00,24.29,24.31,24.27,24.3,84200.0,21.717,21.7349,21.6991,21.726,84200.0
2010-01-14 10:30:00,24.31,24.31,24.27,24.27,71200.0,21.7349,21.7349,21.6991,21.6991,71200.0
2010-01-14 10:35:00,24.27,24.31,24.27,24.29,58200.0,21.6991,21.7349,21.6991,21.717,58200.0
2010-01-14 10:40:00,24.29,24.3,24.21,24.22,34800.0,21.717,21.726,21.6455,21.6544,34800.0
2010-01-14 10:45:00,24.21,24.21,24.14,24.15,46000.0,21.6455,21.6455,21.5829,21.5918,46000.0
2010-01-14 10:50:00,24.15,24.2,24.15,24.2,39000.0,21.5918,21.6366,21.5918,21.6366,39000.0
2010-01-14 10:55:00,24.19,24.19,24.15,24.16,46200.0,21.6276,21.6276,21.5918,21.6008,46200.0
2010-01-14 11:00:00,24.16,24.18,24.13,24.18,53600.0,21.6008,21.6187,21.574,21.6187,53600.0
2010-01-14 11:05:00,24.18,24.23,24.17,24.21,54800.0,21.6187,21.6634,21.6097,21.6455,54800.0
2010-01-14 11:10:00,24.2,24.25,24.18,24.24,49600.0,21.6366,21.6813,21.6187,21.6723,49600.0
2010-01-14 11:15:00,24.24,24.25,24.24,24.25,23200.0,21.6723,21.6813,21.6723,21.6813,23200.0
2010-01-14 11:20:00,24.24,24.25,24.19,24.19,43600.0,21.6723,21.6813,21.6276,21.6276,43600.0
2010-01-14 11:25:00,24.2,24.2,24.16,24.17,44600.0,21.6366,21.6366,21.6008,21.6097,44600.0
2010-01-14 11:30:00,24.17,24.18,24.16,24.16,44600.0,21.6097,21.6187,21.6008,21.6008,44600.0
2010-01-14 11:35:00,24.17,24.22,24.17,24.18,102800.0,21.6097,21.6544,21.6097,21.6187,102800.0
2010-01-14 11:40:00,24.18,24.2,24.17,24.2,43000.0,21.6187,21.6366,21.6097,21.6366,43000.0
2010-01-14 11:45:00,24.2,24.2,24.16,24.2,52200.0,21.6366,21.6366,21.6008,21.6366,52200.0
2010-01-14 11:50:00,24.2,24.2,24.13,24.13,53000.0,21.6366,21.6366,21.574,21.574,53000.0
2010-01-14 11:55:00,24.13,24.14,24.09,24.11,60000.0,21.574,21.5829,21.5382,21.5561,60000.0
2010-01-14 12:00:00,24.12,24.13,24.11,24.13,31600.0,21.565,21.574,21.5561,21.574,31600.0
2010-01-14 12:05:00,24.13,24.19,24.13,24.18,57200.0,21.574,21.6276,21.574,21.6187,57200.0
2010-01-14 12:10:00,24.17,24.18,24.16,24.16,46600.0,21.6097,21.6187,21.6008,21.6008,46600.0
2010-01-14 12:15:00,24.16,24.16,24.12,24.12,62400.0,21.6008,21.6008,21.565,21.565,62400.0
2010-01-14 12:20:00,24.13,24.16,24.11,24.13,64200.0,21.574,21.6008,21.5561,21.574,64200.0
2010-01-14 12:25:00,24.13,24.14,24.11,24.11,70400.0,21.574,21.5829,21.5561,21.5561,70400.0
2010-01-14 12:30:00,24.11,24.14,24.11,24.11,99200.0,21.5561,21.5829,21.5561,21.5561,99200.0
2010-01-14 12:35:00,24.12,24.12,24.07,24.08,56600.0,21.565,21.565,21.5203,21.5293,56600.0
2010-01-14 12:40:00,24.08,24.09,24.07,24.07,55200.0,21.5293,21.5382,21.5203,21.5203,55200.0
2010-01-14 12:45:00,24.07,24.08,24.05,24.07,55400.0,21.5203,21.5293,21.5024,21.5203,55400.0
2010-01-14 12:50:00,24.08,24.08,24.04,24.05,51800.0,21.5293,21.5293,21.4935,21.5024,51800.0
2010-01-14 12:55:00,24.05,24.06,24.03,24.05,40800.0,21.5024,21.5114,21.4846,21.5024,40800.0
2010-01-14 13:00:00,24.05,24.07,24.04,24.04,42200.0,21.5024,21.5203,21.4935,21.4935,42200.0
2010-01-14 13:05:00,24.05,24.07,24.04,24.04,31800.0,21.5024,21.5203,21.4935,21.4935,31800.0
2010-01-14 13:10:00,24.04,24.05,24.02,24.02,178400.0,21.4935,21.5024,21.4756,21.4756,178400.0
2010-01-14 13:15:00,24.03,24.03,24.01,24.01,77000.0,21.4846,21.4846,21.4667,21.4667,77000.0
2010-01-14 13:20:00,24.01,24.02,24.01,24.02,41200.0,21.4667,21.4756,21.4667,21.4756,41200.0
2010-01-14 13:25:00,24.02,24.02,23.99,24.0,47800.0,21.4756,21.4756,21.4488,21.4577,47800.0
2010-01-14 13:30:00,24.0,24.02,24.0,24.01,36800.0,21.4577,21.4756,21.4577,21.4667,36800.0
2010-01-14 13:35:00,24.02,24.02,24.0,24.0,58000.0,21.4756,21.4756,21.4577,21.4577,58000.0
2010-01-14 13:40:00,24.0,24.0,23.98,23.99,58600.0,21.4577,21.4577,21.4399,21.4488,58600.0
2010-01-14 13:45:00,23.99,24.0,23.98,23.98,42800.0,21.4488,21.4577,21.4399,21.4399,42800.0
2010-01-14 13:50:00,23.98,23.99,23.96,23.97,51200.0,21.4399,21.4488,21.422,21.4309,51200.0
2010-01-14 13:55:00,23.97,23.98,23.93,23.96,189400.0,21.4309,21.4399,21.3952,21.422,189400.0
2010-01-14 14:00:00,23.96,23.96,23.96,23.96,33800.0,21.422,21.422,21.422,21.422,33800.0
2010-01-14 14:05:00,23.96,23.97,23.96,23.96,42000.0,21.422,21.4309,21.422,21.422,42000.0
2010-01-14 14:10:00,23.96,23.96,23.95,23.95,62800.0,21.422,21.422,21.413,21.413,62800.0
2010-01-14 14:15:00,23.95,23.97,23.95,23.96,33600.0,21.413,21.4309,21.413,21.422,33600.0
2010-01-14 14:20:00,23.96,23.97,23.95,23.96,71800.0,21.422,21.4309,21.413,21.422,71800.0
2010-01-14 14:25:00,23.96,23.97,23.95,23.96,32400.0,21.422,21.4309,21.413,21.422,32400.0
2010-01-14 14:30:00,23.96,23.97,23.95,23.96,33600.0,21.422,21.4309,21.413,21.422,33600.0
2010-01-14 14:35:00,23.95,24.01,23.95,24.0,74600.0,21.413,21.4667,21.413,21.4577,74600.0
2010-01-14 14:40:00,24.0,24.03,24.0,24.02,55400.0,21.4577,21.4846,21.4577,21.4756,55400.0
2010-01-14 14:45:00,24.02,24.02,24.0,24.0,46600.0,21.4756,21.4756,21.4577,21.4577,46600.0
2010-01-14 14:50:00,24.0,24.02,23.98,24.02,53000.0,21.4577,21.4756,21.4399,21.4756,53000.0
2010-01-14 14:55:00,24.02,24.03,23.99,24.01,45000.0,21.4756,21.4846,21.4488,21.4667,45000.0
2010-01-14 15:00:00,24.0,24.07,24.0,24.06,75200.0,21.4577,21.5203,21.4577,21.5114,75200.0
2010-01-14 15:05:00,24.06,24.08,24.04,24.06,83800.0,21.5114,21.5293,21.4935,21.5114,83800.0
2010-01-14 15:10:00,24.06,24.07,24.02,24.05,85600.0,21.5114,21.5203,21.4756,21.5024,85600.0
2010-01-14 15:15:00,24.05,24.05,24.02,24.02,51000.0,21.5024,21.5024,21.4756,21.4756,51000.0
2010-01-14 15:20:00,24.02,24.07,24.01,24.06,87600.0,21.4756,21.5203,21.4667,21.5114,87600.0
2010-01-14 15:25:00,24.06,24.06,24.05,24.06,43800.0,21.5114,21.5114,21.5024,21.5114,43800.0
2010-01-14 15:30:00,24.06,24.07,24.06,24.06,94600.0,21.5114,21.5203,21.5114,21.5114,94600.0
2010-01-14 15:35:00,24.06,24.06,24.02,24.02,99000.0,21.5114,21.5114,21.4756,21.4756,99000.0
2010-01-14 15:40:00,24.02,24.06,24.02,24.04,89200.0,21.4756,21.5114,21.4756,21.4935,89200.0
2010-01-14 15:45:00,24.04,24.11,24.04,24.1,128000.0,21.4935,21.5561,21.4935,21.5471,128000.0
2010-01-14 15:50:00,24.1,24.1,24.04,24.07,226000.0,21.5471,21.5471,21.4935,21.5203,226000.0
2010-01-14 15:55:00,24.07,24.08,24.05,24.07,234600.0,21.5203,21.5293,21.5024,21.5203,234600.0
2010-01-15 09:30:00,23.99,24.22,23.97,24.16,913800.0,21.4488,21.6544,21.4309,21.6008,913800.0
2010-01-15 09:35:00,24.16,24.28,24.16,24.24,50600.0,21.6008,21.7081,21.6008,21.6723,50600.0
2010-01-15 09:40:00,24.24,24.25,24.12,24.13,45200.0,21.6723,21.6813,21.565,21.574,45200.0
2010-01-15 09:45:00,24.11,24.15,24.06,24.06,91600.0,21.5561,21.5918,21.5114,21.5114,91600.0
2010-01-15 09:50:00,24.06,24.08,24.02,24.03,145000.0,21.5114,21.5293,21.4756,21.4846,145000.0
2010-01-15 09:55:00,24.03,24.08,23.97,24.03,115200.0,21.4846,21.5293,21.4309,21.4846,115200.0
2010-01-15 10:00:00,24.02,24.04,23.84,23.85,126800.0,21.4756,21.4935,21.3147,21.3236,126800.0
2010-01-15 10:05:00,23.86,23.89,23.8,23.89,128000.0,21.3326,21.3594,21.2789,21.3594,128000.0
2010-01-15 10:10:00,23.88,23.94,23.87,23.89,47200.0,21.3504,21.4041,21.3415,21.3594,47200.0
2010-01-15 10:15:00,23.88,23.9,23.82,23.9,49400.0,21.3504,21.3683,21.2968,21.3683,49400.0
2010-01-15 10:20:00,23.91,23.97,23.9,23.97,153000.0,21.3773,21.4309,21.3683,21.4309,153000.0
2010-01-15 10:25:00,23.96,23.97,23.88,23.91,38000.0,21.422,21.4309,21.3504,21.3773,38000.0
2010-01-15 10:30:00,23.9,23.93,23.87,23.92,34200.0,21.3683,21.3952,21.3415,21.3862,34200.0
2010-01-15 10:35:00,23.92,23.93,23.86,23.93,51800.0,21.3862,21.3952,21.3326,21.3952,51800.0
2010-01-15 10:40:00,23.92,23.93,23.88,23.9,61600.0,21.3862,21.3952,21.3504,21.3683,61600.0
2010-01-15 10:45:00,23.89,23.93,23.84,23.93,42000.0,21.3594,21.3952,21.3147,21.3952,42000.0
2010-01-15 10:50:00,23.93,23.96,23.93,23.95,14400.0,21.3952,21.422,21.3952,21.413,14400.0
2010-01-15 10:55:00,23.95,23.97,23.95,23.97,29000.0,21.413,21.4309,21.413,21.4309,29000.0
2010-01-15 11:00:00,23.97,23.97,23.95,23.96,23400.0,21.4309,21.4309,21.413,21.422,23400.0
2010-01-15 11:05:00,23.96,23.97,23.93,23.96,28600.0,21.422,21.4309,21.3952,21.422,28600.0
2010-01-15 11:10:00,23.96,23.97,23.95,23.96,15600.0,21.422,21.4309,21.413,21.422,15600.0
2010-01-15 11:15:00,23.97,23.97,23.95,23.96,15600.0,21.4309,21.4309,21.413,21.422,15600.0
2010-01-15 11:20:00,23.95,23.95,23.88,23.9,23400.0,21.413,21.413,21.3504,21.3683,23400.0
2010-01-15 11:25:00,23.9,23.9,23.86,23.86,31200.0,21.3683,21.3683,21.3326,21.3326,31200.0
2010-01-15 11:30:00,23.86,23.86,23.82,23.83,34400.0,21.3326,21.3326,21.2968,21.3057,34400.0
2010-01-15 11:35:00,23.83,23.85,23.82,23.83,41000.0,21.3057,21.3236,21.2968,21.3057,41000.0
2010-01-15 11:40:00,23.84,23.87,23.83,23.85,52200.0,21.3147,21.3415,21.3057,21.3236,52200.0
2010-01-15 11:45:00,23.85,23.88,23.84,23.88,31400.0,21.3236,21.3504,21.3147,21.3504,31400.0
2010-01-15 11:50:00,23.88,23.9,23.84,23.85,82800.0,21.3504,21.3683,21.3147,21.3236,82800.0
2010-01-15 11:55:00,23.85,23.85,23.82,23.85,80400.0,21.3236,21.3236,21.2968,21.3236,80400.0
2010-01-15 12:00:00,23.85,23.88,23.85,23.86,72600.0,21.3236,21.3504,21.3236,21.3326,72600.0
2010-01-15 12:05:00,23.86,23.87,23.85,23.86,78600.0,21.3326,21.3415,21.3236,21.3326,78600.0
2010-01-15 12:10:00,23.86,23.86,23.85,23.85,38600.0,21.3326,21.3326,21.3236,21.3236,38600.0
2010-01-15 12:15:00,23.85,23.86,23.83,23.84,62600.0,21.3236,21.3326,21.3057,21.3147,62600.0
2010-01-15 12:20:00,23.84,23.84,23.83,23.84,57400.0,21.3147,21.3147,21.3057,21.3147,57400.0
2010-01-15 12:25:00,23.84,23.85,23.79,23.8,109600.0,21.3147,21.3236,21.27,21.2789,109600.0
2010-01-15 12:30:00,23.8,23.85,23.8,23.82,88800.0,21.2789,21.3236,21.2789,21.2968,88800.0
2010-01-15 12:35:00,23.82,23.85,23.8,23.85,125800.0,21.2968,21.3236,21.2789,21.3236,125800.0
2010-01-15 12:40:00,23.85,23.86,23.82,23.83,96800.0,21.3236,21.3326,21.2968,21.3057,96800.0
2010-01-15 12:45:00,23.83,23.86,23.83,23.86,37600.0,21.3057,21.3326,21.3057,21.3326,37600.0
2010-01-15 12:50:00,23.86,23.86,23.83,23.84,31000.0,21.3326,21.3326,21.3057,21.3147,31000.0
2010-01-15 12:55:00,23.84,23.85,23.84,23.84,17600.0,21.3147,21.3236,21.3147,21.3147,17600.0
2010-01-15 13:00:00,23.83,23.86,23.83,23.84,75200.0,21.3057,21.3326,21.3057,21.3147,75200.0
2010-01-15 13:05:00,23.83,23.86,23.83,23.86,58200.0,21.3057,21.3326,21.3057,21.3326,58200.0
2010-01-15 13:10:00,23.86,23.88,23.85,23.86,47400.0,21.3326,21.3504,21.3236,21.3326,47400.0
2010-01-15 13:15:00,23.86,23.88,23.86,23.87,25200.0,21.3326,21.3504,21.3326,21.3415,25200.0
2010-01-15 13:20:00,23.87,23.88,23.85,23.85,42600.0,21.3415,21.3504,21.3236,21.3236,42600.0
2010-01-15 13:25:00,23.85,23.89,23.85,23.87,66000.0,21.3236,21.3594,21.3236,21.3415,66000.0
2010-01-15 13:30:00,23.87,23.89,23.86,23.89,35600.0,21.3415,21.3594,21.3326,21.3594,35600.0
2010-01-15 13:35:00,23.89,23.89,23.88,23.89,28000.0,21.3594,21.3594,21.3504,21.3594,28000.0
2010-01-15 13:40:00,23.88,23.91,23.88,23.89,85000.0,21.3504,21.3773,21.3504,21.3594,85000.0
2010-01-15 13:45:00,23.89,23.93,23.89,23.91,47800.0,21.3594,21.3952,21.3594,21.3773,47800.0
2010-01-15 13:50:00,23.92,23.95,23.92,23.93,39200.0,21.3862,21.413,21.3862,21.3952,39200.0
2010-01-15 13:55:00,23.93,23.94,23.93,23.93,85400.0,21.3952,21.4041,21.3952,21.3952,85400.0
2010-01-15 14:00:00,23.93,23.93,23.91,23.92,73000.0,21.3952,21.3952,21.3773,21.3862,73000.0
2010-01-15 14:05:00,23.92,23.92,23.89,23.9,52400.0,21.3862,21.3862,21.3594,21.3683,52400.0
2010-01-15 14:10:00,23.9,23.9,23.89,23.89,35200.0,21.3683,21.3683,21.3594,21.3594,35200.0
2010-01-15 14:15:00,23.88,23.89,23.87,23.88,49000.0,21.3504,21.3594,21.3415,21.3504,49000.0
2010-01-15 14:20:00,23.89,23.92,23.88,23.88,68200.0,21.3594,21.3862,21.3504,21.3504,68200.0
2010-01-15 14:25:00,23.88,23.88,23.86,23.86,25400.0,21.3504,21.3504,21.3326,21.3326,25400.0
2010-01-15 14:30:00,23.86,23.89,23.84,23.88,48600.0,21.3326,21.3594,21.3147,21.3504,48600.0
2010-01-15 14:35:00,23.88,23.88,23.85,23.85,26200.0,21.3504,21.3504,21.3236,21.3236,26200.0
2010-01-15 14:40:00,23.85,23.86,23.82,23.82,44800.0,21.3236,21.3326,21.2968,21.2968,44800.0
2010-01-15 14:45:00,23.83,23.88,23.83,23.87,88600.0,21.3057,21.3504,21.3057,21.3415,88600.0
2010-01-15 14:50:00,23.87,23.92,23.87,23.91,171800.0,21.3415,21.3862,21.3415,21.3773,171800.0
2010-01-15 14:55:00,23.91,23.93,23.91,23.93,53200.0,21.3773,21.3952,21.3773,21.3952,53200.0
2010-01-15 15:00:00,23.93,23.93,23.92,23.93,43400.0,21.3952,21.3952,21.3862,21.3952,43400.0
2010-01-15 15:05:00,23.93,23.95,23.93,23.93,75600.0,21.3952,21.413,21.3952,21.3952,75600.0
2010-01-15 15:10:00,23.93,23.98,23.93,23.95,87800.0,21.3952,21.4399,21.3952,21.413,87800.0
2010-01-15 15:15:00,23.95,23.96,23.94,23.96,76200.0,21.413,21.422,21.4041,21.422,76200.0
2010-01-15 15:20:00,23.96,23.97,23.95,23.96,52400.0,21.422,21.4309,21.413,21.422,52400.0
2010-01-15 15:25:00,23.96,23.97,23.95,23.97,115800.0,21.422,21.4309,21.413,21.4309,115800.0
2010-01-15 15:30:00,23.97,24.0,23.96,23.97,93000.0,21.4309,21.4577,21.422,21.4309,93000.0
2010-01-15 15:35:00,23.97,24.0,23.97,24.0,79400.0,21.4309,21.4577,21.4309,21.4577,79400.0
2010-01-15 15:40:00,24.0,24.0,23.97,23.97,66400.0,21.4577,21.4577,21.4309,21.4309,66400.0
2010-01-15 15:45:00,23.97,23.99,23.95,23.96,77400.0,21.4309,21.4488,21.413,21.422,77400.0
2010-01-15 15:50:00,23.96,23.97,23.93,23.97,133600.0,21.422,21.4309,21.3952,21.4309,133600.0
2010-01-15 15:55:00,23.97,24.0,23.96,23.96,221200.0,21.4309,21.4577,21.422,21.422,221200.0
2010-01-19 09:30:00,23.91,23.98,23.83,23.93,164200.0,21.3773,21.4399,21.3057,21.3952,164200.0
2010-01-19 09:35:00,23.93,24.01,23.89,23.92,64600.0,21.3952,21.4667,21.3594,21.3862,64600.0
2010-01-19 09:40:00,23.93,23.98,23.91,23.93,99800.0,21.3952,21.4399,21.3773,21.3952,99800.0
2010-01-19 09:45:00,23.93,24.03,23.93,24.0,85000.0,21.3952,21.4846,21.3952,21.4577,85000.0
2010-01-19 09:50:00,24.0,24.02,23.98,23.98,164600.0,21.4577,21.4756,21.4399,21.4399,164600.0
2010-01-19 09:55:00,23.99,24.05,23.98,23.99,119200.0,21.4488,21.5024,21.4399,21.4488,119200.0
2010-01-19 10:00:00,23.99,24.02,23.97,24.01,151000.0,21.4488,21.4756,21.4309,21.4667,151000.0
2010-01-19 10:05:00,24.01,24.02,23.97,23.99,104400.0,21.4667,21.4756,21.4309,21.4488,104400.0
2010-01-19 10:10:00,24.0,24.0,23.98,24.0,66800.0,21.4577,21.4577,21.4399,21.4577,66800.0
2010-01-19 10:15:00,24.0,24.05,23.99,24.04,87600.0,21.4577,21.5024,21.4488,21.4935,87600.0
2010-01-19 10:20:00,24.04,24.08,24.03,24.05,79200.0,21.4935,21.5293,21.4846,21.5024,79200.0
2010-01-19 10:25:00,24.06,24.09,24.03,24.03,63600.0,21.5114,21.5382,21.4846,21.4846,63600.0
2010-01-19 10:30:00,24.03,24.05,24.0,24.03,93400.0,21.4846,21.5024,21.4577,21.4846,93400.0
2010-01-19 10:35:00,24.04,24.08,24.03,24.08,46400.0,21.4935,21.5293,21.4846,21.5293,46400.0
2010-01-19 10:40:00,24.07,24.08,24.04,24.05,23600.0,21.5203,21.5293,21.4935,21.5024,23600.0
2010-01-19 10:45:00,24.05,24.07,24.02,24.02,38200.0,21.5024,21.5203,21.4756,21.4756,38200.0
2010-01-19 10:50:00,24.02,24.04,24.0,24.0,32200.0,21.4756,21.4935,21.4577,21.4577,32200.0
2010-01-19 10:55:00,24.0,24.0,23.95,23.99,97200.0,21.4577,21.4577,21.413,21.4488,97200.0
2010-01-19 11:00:00,23.99,24.04,23.98,24.03,34400.0,21.4488,21.4935,21.4399,21.4846,34400.0
2010-01-19 11:05:00,24.03,24.05,24.02,24.05,33000.0,21.4846,21.5024,21.4756,21.5024,33000.0
2010-01-19 11:10:00,24.05,24.05,24.04,24.05,28600.0,21.5024,21.5024,21.4935,21.5024,28600.0
2010-01-19 11:15:00,24.05,24.07,24.04,24.04,20400.0,21.5024,21.5203,21.4935,21.4935,20400.0
2010-01-19 11:20:00,24.04,24.05,24.02,24.05,26600.0,21.4935,21.5024,21.4756,21.5024,26600.0
2010-01-19 11:25:00,24.05,24.05,24.03,24.03,24200.0,21.5024,21.5024,21.4846,21.4846,24200.0
2010-01-19 11:30:00,24.04,24.05,24.02,24.03,43400.0,21.4935,21.5024,21.4756,21.4846,43400.0
2010-01-19 11:35:00,24.03,24.05,24.02,24.04,30000.0,21.4846,21.5024,21.4756,21.4935,30000.0
2010-01-19 11:40:00,24.04,24.05,24.02,24.03,26800.0,21.4935,21.5024,21.4756,21.4846,26800.0
2010-01-19 11:45:00,24.04,24.05,23.99,23.99,64600.0,21.4935,21.5024,21.4488,21.4488,64600.0
2010-01-19 11:50:00,23.99,24.05,23.99,24.05,58000.0,21.4488,21.5024,21.4488,21.5024,58000.0
2010-01-19 11:55:00,24.05,24.05,24.02,24.04,46200.0,21.5024,21.5024,21.4756,21.4935,46200.0
2010-01-19 12:00:00,24.04,24.09,24.04,24.09,43000.0,21.4935,21.5382,21.4935,21.5382,43000.0
2010-01-19 12:05:00,24.09,24.14,24.09,24.12,70400.0,21.5382,21.5829,21.5382,21.565,70400.0
2010-01-19 12:10:00,24.13,24.15,24.11,24.13,32000.0,21.574,21.5918,21.5561,21.574,32000.0
2010-01-19 12:15:00,24.13,24.14,24.11,24.13,31600.0,21.574,21.5829,21.5561,21.574,31600.0
2010-01-19 12:20:00,24.14,24.17,24.13,24.14,53800.0,21.5829,21.6097,21.574,21.5829,53800.0
2010-01-19 12:25:00,24.14,24.14,24.11,24.11,30800.0,21.5829,21.5829,21.5561,21.5561,30800.0
2010-01-19 12:30:00,24.11,24.12,24.1,24.1,36600.0,21.5561,21.565,21.5471,21.5471,36600.0
2010-01-19 12:35:00,24.11,24.11,24.1,24.1,70600.0,21.5561,21.5561,21.5471,21.5471,70600.0
2010-01-19 12:40:00,24.1,24.1,24.09,24.09,13000.0,21.5471,21.5471,21.5382,21.5382,13000.0
2010-01-19 12:45:00,24.09,24.09,24.08,24.09,24600.0,21.5382,21.5382,21.5293,21.5382,24600.0
2010-01-19 12:50:00,24.08,24.14,24.08,24.14,51200.0,21.5293,21.5829,21.5293,21.5829,51200.0
2010-01-19 12:55:00,24.13,24.17,24.13,24.14,64200.0,21.574,21.6097,21.574,21.5829,64200.0
2010-01-19 13:00:00,24.15,24.16,24.13,24.15,41800.0,21.5918,21.6008,21.574,21.5918,41800.0
2010-01-19 13:05:00,24.15,24.16,24.14,24.14,50600.0,21.5918,21.6008,21.5829,21.5829,50600.0
2010-01-19 13:10:00,24.14,24.14,24.13,24.14,21800.0,21.5829,21.5829,21.574,21.5829,21800.0
2010-01-19 13:15:00,24.14,24.14,24.13,24.14,41800.0,21.5829,21.5829,21.574,21.5829,41800.0
2010-01-19 13:20:00,24.14,24.14,24.12,24.13,16800.0,21.5829,21.5829,21.565,21.574,16800.0
2010-01-19 13:25:00,24.13,24.14,24.11,24.11,18800.0,21.574,21.5829,21.5561,21.5561,18800.0
2010-01-19 13:30:00,24.12,24.12,24.09,24.09,39800.0,21.565,21.565,21.5382,21.5382,39800.0
2010-01-19 13:35:00,24.09,24.09,24.08,24.09,42600.0,21.5382,21.5382,21.5293,21.5382,42600.0
2010-01-19 13:40:00,24.09,24.09,24.08,24.09,28000.0,21.5382,21.5382,21.5293,21.5382,28000.0
2010-01-19 13:45:00,24.09,24.11,24.09,24.11,25600.0,21.5382,21.5561,21.5382,21.5561,25600.0
2010-01-19 13:50:00,24.11,24.11,24.09,24.09,21400.0,21.5561,21.5561,21.5382,21.5382,21400.0
2010-01-19 13:55:00,24.09,24.09,24.08,24.08,21000.0,21.5382,21.5382,21.5293,21.5293,21000.0
2010-01-19 14:00:00,24.08,24.08,24.07,24.07,21400.0,21.5293,21.5293,21.5203,21.5203,21400.0
2010-01-19 14:05:00,24.08,24.09,24.07,24.08,48400.0,21.5293,21.5382,21.5203,21.5293,48400.0
2010-01-19 14:10:00,24.09,24.1,24.08,24.08,20000.0,21.5382,21.5471,21.5293,21.5293,20000.0
2010-01-19 14:15:00,24.08,24.08,24.08,24.08,11200.0,21.5293,21.5293,21.5293,21.5293,11200.0
2010-01-19 14:20:00,24.08,24.1,24.08,24.1,68000.0,21.5293,21.5471,21.5293,21.5471,68000.0
2010-01-19 14:25:00,24.1,24.15,24.1,24.14,92600.0,21.5471,21.5918,21.5471,21.5829,92600.0
2010-01-19 14:30:00,24.14,24.14,24.11,24.11,41800.0,21.5829,21.5829,21.5561,21.5561,41800.0
2010-01-19 14:35:00,24.12,24.15,24.11,24.14,57600.0,21.565,21.5918,21.5561,21.5829,57600.0
2010-01-19 14:40:00,24.14,24.15,24.11,24.13,105200.0,21.5829,21.5918,21.5561,21.574,105200.0
2010-01-19 14:45:00,24.13,24.13,24.09,24.09,60200.0,21.574,21.574,21.5382,21.5382,60200.0
2010-01-19 14:50:00,24.09,24.09,24.07,24.07,69000.0,21.5382,21.5382,21.5203,21.5203,69000.0
2010-01-19 14:55:00,24.07,24.08,24.06,24.06,79000.0,21.5203,21.5293,21.5114,21.5114,79000.0
2010-01-19 15:00:00,24.06,24.07,24.05,24.06,48600.0,21.5114,21.5203,21.5024,21.5114,48600.0
2010-01-19 15:05:00,24.06,24.07,24.05,24.07,95600.0,21.5114,21.5203,21.5024,21.5203,95600.0
2010-01-19 15:10:00,24.07,24.08,24.07,24.08,86000.0,21.5203,21.5293,21.5203,21.5293,86000.0
2010-01-19 15:15:00,24.07,24.08,24.06,24.06,76000.0,21.5203,21.5293,21.5114,21.5114,76000.0
2010-01-19 15:20:00,24.07,24.08,24.05,24.08,153800.0,21.5203,21.5293,21.5024,21.5293,153800.0
2010-01-19 15:25:00,24.08,24.09,24.07,24.08,160000.0,21.5293,21.5382,21.5203,21.5293,160000.0
2010-01-19 15:30:00,24.08,24.12,24.07,24.12,123800.0,21.5293,21.565,21.5203,21.565,123800.0
2010-01-19 15:35:00,24.11,24.13,24.11,24.13,100000.0,21.5561,21.574,21.5561,21.574,100000.0
2010-01-19 15:40:00,24.12,24.13,24.07,24.08,165000.0,21.565,21.574,21.5203,21.5293,165000.0
2010-01-19 15:45:00,24.08,24.11,24.08,24.1,68000.0,21.5293,21.5561,21.5293,21.5471,68000.0
2010-01-19 15:50:00,24.11,24.11,24.09,24.11,106600.0,21.5561,21.5561,21.5382,21.5561,106600.0
2010-01-19 15:55:00,24.11,24.16,24.11,24.16,372200.0,21.5561,21.6008,21.5561,21.6008,372200.0
2010-01-20 09:30:00,23.98,24.07,23.75,23.85,149400.0,21.4399,21.5203,21.2342,21.3236,149400.0
2010-01-20 09:35:00,23.84,23.86,23.76,23.78,66200.0,21.3147,21.3326,21.2432,21.261,66200.0
2010-01-20 09:40:00,23.8,23.8,23.73,23.74,58200.0,21.2789,21.2789,21.2163,21.2253,58200.0
2010-01-20 09:45:00,23.74,23.8,23.68,23.79,59800.0,21.2253,21.2789,21.1716,21.27,59800.0
2010-01-20 09:50:00,23.79,23.86,23.78,23.82,47400.0,21.27,21.3326,21.261,21.2968,47400.0
2010-01-20 09:55:00,23.83,23.83,23.75,23.75,54200.0,21.3057,21.3057,21.2342,21.2342,54200.0
2010-01-20 10:00:00,23.75,23.8,23.68,23.7,78800.0,21.2342,21.2789,21.1716,21.1895,78800.0
2010-01-20 10:05:00,23.7,23.7,23.56,23.59,112800.0,21.1895,21.1895,21.0643,21.0912,112800.0
2010-01-20 10:10:00,23.6,23.61,23.55,23.55,50000.0,21.1001,21.109,21.0554,21.0554,50000.0
2010-01-20 10:15:00,23.56,23.56,23.5,23.54,144800.0,21.0643,21.0643,21.0107,21.0465,144800.0
2010-01-20 10:20:00,23.54,23.54,23.42,23.47,136600.0,21.0465,21.0465,20.9392,20.9839,136600.0
2010-01-20 10:25:00,23.46,23.49,23.42,23.42,96000.0,20.9749,21.0018,20.9392,20.9392,96000.0
2010-01-20 10:30:00,23.42,23.5,23.42,23.46,122600.0,20.9392,21.0107,20.9392,20.9749,122600.0
2010-01-20 10:35:00,23.46,23.47,23.41,23.45,91400.0,20.9749,20.9839,20.9302,20.966,91400.0
2010-01-20 10:40:00,23.45,23.47,23.44,23.46,138200.0,20.966,20.9839,20.9571,20.9749,138200.0
2010-01-20 10:45:00,23.47,23.5,23.45,23.5,73600.0,20.9839,21.0107,20.966,21.0107,73600.0
2010-01-20 10:50:00,23.5,23.52,23.49,23.49,60200.0,21.0107,21.0286,21.0018,21.0018,60200.0
2010-01-20 10:55:00,23.49,23.52,23.47,23.48,55000.0,21.0018,21.0286,20.9839,20.9928,55000.0
2010-01-20 11:00:00,23.48,23.52,23.43,23.44,99000.0,20.9928,21.0286,20.9481,20.9571,99000.0
2010-01-20 11:05:00,23.43,23.45,23.41,23.43,98800.0,20.9481,20.966,20.9302,20.9481,98800.0
2010-01-20 11:10:00,23.43,23.47,23.42,23.46,65600.0,20.9481,20.9839,20.9392,20.9749,65600.0
2010-01-20 11:15:00,23.46,23.49,23.45,23.46,60400.0,20.9749,21.0018,20.966,20.9749,60400.0
2010-01-20 11:20:00,23.47,23.47,23.43,23.43,66400.0,20.9839,20.9839,20.9481,20.9481,66400.0
2010-01-20 11:25:00,23.44,23.44,23.41,23.43,93000.0,20.9571,20.9571,20.9302,20.9481,93000.0
2010-01-20 11:30:00,23.44,23.48,23.43,23.45,438000.0,20.9571,20.9928,20.9481,20.966,438000.0
2010-01-20 11:35:00,23.45,23.48,23.43,23.48,148800.0,20.966,20.9928,20.9481,20.9928,148800.0
2010-01-20 11:40:00,23.47,23.47,23.43,23.43,66800.0,20.9839,20.9839,20.9481,20.9481,66800.0
2010-01-20 11:45:00,23.43,23.45,23.4,23.43,86800.0,20.9481,20.966,20.9213,20.9481,86800.0
2010-01-20 11:50:00,23.44,23.47,23.43,23.45,135000.0,20.9571,20.9839,20.9481,20.966,135000.0
2010-01-20 11:55:00,23.46,23.47,23.42,23.42,131600.0,20.9749,20.9839,20.9392,20.9392,131600.0
2010-01-20 12:00:00,23.42,23.46,23.42,23.45,90400.0,20.9392,20.9749,20.9392,20.966,90400.0
2010-01-20 12:05:00,23.45,23.49,23.43,23.46,114600.0,20.966,21.0018,20.9481,20.9749,114600.0
2010-01-20 12:10:00,23.47,23.48,23.46,23.47,56000.0,20.9839,20.9928,20.9749,20.9839,56000.0
2010-01-20 12:15:00,23.47,23.48,23.43,23.46,66000.0,20.9839,20.9928,20.9481,20.9749,66000.0
2010-01-20 12:20:00,23.46,23.48,23.43,23.46,59000.0,20.9749,20.9928,20.9481,20.9749,59000.0
2010-01-20 12:25:00,23.46,23.48,23.45,23.47,40800.0,20.9749,20.9928,20.966,20.9839,40800.0
2010-01-20 12:30:00,23.49,23.49,23.47,23.48,44800.0,21.0018,21.0018,20.9839,20.9928,44800.0
2010-01-20 12:35:00,23.48,23.5,23.48,23.5,48000.0,20.9928,21.0107,20.9928,21.0107,48000.0
2010-01-20 12:40:00,23.5,23.5,23.47,23.48,58000.0,21.0107,21.0107,20.9839,20.9928,58000.0
2010-01-20 12:45:00,23.48,23.49,23.45,23.46,36200.0,20.9928,21.0018,20.966,20.9749,36200.0
2010-01-20 12:50:00,23.46,23.47,23.43,23.44,24200.0,20.9749,20.9839,20.9481,20.9571,24200.0
2010-01-20 12:55:00,23.44,23.45,23.4,23.45,63800.0,20.9571,20.966,20.9213,20.966,63800.0
2010-01-20 13:00:00,23.45,23.46,23.43,23.46,53200.0,20.966,20.9749,20.9481,20.9749,53200.0
2010-01-20 13:05:00,23.47,23.47,23.45,23.46,46000.0,20.9839,20.9839,20.966,20.9749,46000.0
2010-01-20 13:10:00,23.46,23.46,23.42,23.43,56000.0,20.9749,20.9749,20.9392,20.9481,56000.0
2010-01-20 13:15:00,23.43,23.45,23.43,23.45,75000.0,20.9481,20.966,20.9481,20.966,75000.0
2010-01-20 13:20:00,23.45,23.48,23.44,23.45,41200.0,20.966,20.9928,20.9571,20.966,41200.0
2010-01-20 13:25:00,23.44,23.46,23.43,23.43,41800.0,20.9571,20.9749,20.9481,20.9481,41800.0
2010-01-20 13:30:00,23.43,23.48,23.43,23.48,62400.0,20.9481,20.9928,20.9481,20.9928,62400.0
2010-01-20 13:35:00,23.48,23.55,23.48,23.54,112400.0,20.9928,21.0554,20.9928,21.0465,112400.0
2010-01-20 13:40:00,23.54,23.55,23.53,23.54,53000.0,21.0465,21.0554,21.0375,21.0465,53000.0
2010-01-20 13:45:00,23.53,23.58,23.53,23.56,78000.0,21.0375,21.0822,21.0375,21.0643,78000.0
2010-01-20 13:50:00,23.56,23.56,23.51,23.53,48800.0,21.0643,21.0643,21.0196,21.0375,48800.0
2010-01-20 13:55:00,23.53,23.53,23.5,23.52,38400.0,21.0375,21.0375,21.0107,21.0286,38400.0
2010-01-20 14:00:00,23.52,23.55,23.52,23.52,27000.0,21.0286,21.0554,21.0286,21.0286,27000.0
2010-01-20 14:05:00,23.51,23.52,23.5,23.5,53800.0,21.0196,21.0286,21.0107,21.0107,53800.0
2010-01-20 14:10:00,23.5,23.52,23.5,23.5,43200.0,21.0107,21.0286,21.0107,21.0107,43200.0
2010-01-20 14:15:00,23.5,23.5,23.46,23.48,49000.0,21.0107,21.0107,20.9749,20.9928,49000.0
2010-01-20 14:20:00,23.48,23.49,23.47,23.49,35400.0,20.9928,21.0018,20.9839,21.0018,35400.0
2010-01-20 14:25:00,23.49,23.5,23.48,23.49,83600.0,21.0018,21.0107,20.9928,21.0018,83600.0
2010-01-20 14:30:00,23.49,23.49,23.48,23.48,57000.0,21.0018,21.0018,20.9928,20.9928,57000.0
2010-01-20 14:35:00,23.49,23.54,23.48,23.5,55600.0,21.0018,21.0465,20.9928,21.0107,55600.0
2010-01-20 14:40:00,23.51,23.52,23.49,23.5,63000.0,21.0196,21.0286,21.0018,21.0107,63000.0
2010-01-20 14:45:00,23.5,23.51,23.49,23.5,56200.0,21.0107,21.0196,21.0018,21.0107,56200.0
2010-01-20 14:50:00,23.5,23.53,23.49,23.52,29000.0,21.0107,21.0375,21.0018,21.0286,29000.0
2010-01-20 14:55:00,23.52,23.53,23.49,23.5,47800.0,21.0286,21.0375,21.0018,21.0107,47800.0
2010-01-20 15:00:00,23.5,23.5,23.49,23.5,56400.0,21.0107,21.0107,21.0018,21.0107,56400.0
2010-01-20 15:05:00,23.5,23.5,23.48,23.48,70600.0,21.0107,21.0107,20.9928,20.9928,70600.0
2010-01-20 15:10:00,23.48,23.52,23.48,23.5,92200.0,20.9928,21.0286,20.9928,21.0107,92200.0
2010-01-20 15:15:00,23.5,23.51,23.5,23.5,48800.0,21.0107,21.0196,21.0107,21.0107,48800.0
2010-01-20 15:20:00,23.5,23.54,23.49,23.52,64000.0,21.0107,21.0465,21.0018,21.0286,64000.0
2010-01-20 15:25:00,23.52,23.53,23.5,23.52,58200.0,21.0286,21.0375,21.0107,21.0286,58200.0
2010-01-20 15:30:00,23.52,23.54,23.5,23.54,83600.0,21.0286,21.0465,21.0107,21.0465,83600.0
2010-01-20 15:35:00,23.53,23.56,23.53,23.55,99000.0,21.0375,21.0643,21.0375,21.0554,99000.0
2010-01-20 15:40:00,23.54,23.58,23.54,23.58,79800.0,21.0465,21.0822,21.0465,21.0822,79800.0
2010-01-20 15:45:00,23.58,23.6,23.57,23.59,89000.0,21.0822,21.1001,21.0733,21.0912,89000.0
2010-01-20 15:50:00,23.59,23.61,23.59,23.59,147200.0,21.0912,21.109,21.0912,21.0912,147200.0
2010-01-20 15:55:00,23.58,23.61,23.57,23.59,217600.0,21.0822,21.109,21.0733,21.0912,217600.0
2010-01-21 09:30:00,23.58,23.67,23.57,23.6,124000.0,21.0822,21.1627,21.0733,21.1001,124000.0
2010-01-21 09:35:00,23.6,23.64,23.57,23.62,114800.0,21.1001,21.1359,21.0733,21.118,114800.0
2010-01-21 09:40:00,23.62,23.64,23.59,23.59,97600.0,21.118,21.1359,21.0912,21.0912,97600.0
2010-01-21 09:45:00,23.59,23.6,23.58,23.6,98400.0,21.0912,21.1001,21.0822,21.1001,98400.0
2010-01-21 09:50:00,23.59,23.61,23.58,23.59,79200.0,21.0912,21.109,21.0822,21.0912,79200.0
2010-01-21 09:55:00,23.58,23.65,23.58,23.62,101000.0,21.0822,21.1448,21.0822,21.118,101000.0
2010-01-21 10:00:00,23.61,23.72,23.58,23.71,175600.0,21.109,21.2074,21.0822,21.1985,175600.0
2010-01-21 10:05:00,23.72,23.8,23.72,23.74,128800.0,21.2074,21.2789,21.2074,21.2253,128800.0
2010-01-21 10:10:00,23.74,23.75,23.67,23.7,67600.0,21.2253,21.2342,21.1627,21.1895,67600.0
2010-01-21 10:15:00,23.71,23.72,23.67,23.72,58800.0,21.1985,21.2074,21.1627,21.2074,58800.0
2010-01-21 10:20:00,23.72,23.72,23.56,23.56,146200.0,21.2074,21.2074,21.0643,21.0643,146200.0
2010-01-21 10:25:00,23.57,23.58,23.5,23.51,283400.0,21.0733,21.0822,21.0107,21.0196,283400.0
2010-01-21 10:30:00,23.51,23.54,23.36,23.46,450000.0,21.0196,21.0465,20.8855,20.9749,450000.0
2010-01-21 10:35:00,23.45,23.5,23.45,23.49,164800.0,20.966,21.0107,20.966,21.0018,164800.0
2010-01-21 10:40:00,23.49,23.55,23.49,23.52,65200.0,21.0018,21.0554,21.0018,21.0286,65200.0
2010-01-21 10:45:00,23.52,23.52,23.44,23.46,29800.0,21.0286,21.0286,20.9571,20.9749,29800.0
2010-01-21 10:50:00,23.45,23.47,23.43,23.46,50400.0,20.966,20.9839,20.9481,20.9749,50400.0
2010-01-21 10:55:00,23.46,23.47,23.45,23.45,47000.0,20.9749,20.9839,20.966,20.966,47000.0
2010-01-21 11:00:00,23.45,23.46,23.44,23.45,65800.0,20.966,20.9749,20.9571,20.966,65800.0
2010-01-21 11:05:00,23.44,23.44,23.4,23.41,188600.0,20.9571,20.9571,20.9213,20.9302,188600.0
2010-01-21 11:10:00,23.41,23.43,23.4,23.4,84000.0,20.9302,20.9481,20.9213,20.9213,84000.0
2010-01-21 11:15:00,23.41,23.42,23.39,23.4,52800.0,20.9302,20.9392,20.9124,20.9213,52800.0
2010-01-21 11:20:00,23.41,23.43,23.39,23.42,33800.0,20.9302,20.9481,20.9124,20.9392,33800.0
2010-01-21 11:25:00,23.42,23.43,23.39,23.4,66000.0,20.9392,20.9481,20.9124,20.9213,66000.0
2010-01-21 11:30:00,23.4,23.41,23.37,23.4,117800.0,20.9213,20.9302,20.8945,20.9213,117800.0
2010-01-21 11:35:00,23.41,23.45,23.39,23.41,78600.0,20.9302,20.966,20.9124,20.9302,78600.0
2010-01-21 11:40:00,23.4,23.41,23.28,23.3,169000.0,20.9213,20.9302,20.814,20.8319,169000.0
2010-01-21 11:45:00,23.3,23.36,23.28,23.35,135200.0,20.8319,20.8855,20.814,20.8766,135200.0
2010-01-21 11:50:00,23.36,23.43,23.34,23.34,67800.0,20.8855,20.9481,20.8676,20.8676,67800.0
2010-01-21 11:55:00,23.34,23.35,23.32,23.33,121600.0,20.8676,20.8766,20.8498,20.8587,121600.0
2010-01-21 12:00:00,23.33,23.43,23.32,23.42,73800.0,20.8587,20.9481,20.8498,20.9392,73800.0
2010-01-21 12:05:00,23.42,23.42,23.37,23.38,69600.0,20.9392,20.9392,20.8945,20.9034,69600.0
2010-01-21 12:10:00,23.38,23.42,23.36,23.38,45000.0,20.9034,20.9392,20.8855,20.9034,45000.0
2010-01-21 12:15:00,23.36,23.36,23.31,23.31,72600.0,20.8855,20.8855,20.8408,20.8408,72600.0
2010-01-21 12:20:00,23.31,23.32,23.3,23.31,77800.0,20.8408,20.8498,20.8319,20.8408,77800.0
2010-01-21 12:25:00,23.3,23.32,23.29,23.3,60800.0,20.8319,20.8498,20.8229,20.8319,60800.0
2010-01-21 12:30:00,23.3,23.31,23.29,23.3,43200.0,20.8319,20.8408,20.8229,20.8319,43200.0
2010-01-21 12:35:00,23.3,23.31,23.29,23.3,35400.0,20.8319,20.8408,20.8229,20.8319,35400.0
2010-01-21 12:40:00,23.3,23.3,23.28,23.28,39400.0,20.8319,20.8319,20.814,20.814,39400.0
2010-01-21 12:45:00,23.28,23.29,23.27,23.27,56400.0,20.814,20.8229,20.8051,20.8051,56400.0
2010-01-21 12:50:00,23.27,23.31,23.27,23.28,60200.0,20.8051,20.8408,20.8051,20.814,60200.0
2010-01-21 12:55:00,23.28,23.32,23.28,23.29,35600.0,20.814,20.8498,20.814,20.8229,35600.0
2010-01-21 13:00:00,23.3,23.32,23.26,23.3,100200.0,20.8319,20.8498,20.7961,20.8319,100200.0
2010-01-21 13:05:00,23.3,23.33,23.28,23.29,66400.0,20.8319,20.8587,20.814,20.8229,66400.0
2010-01-21 13:10:00,23.29,23.35,23.29,23.32,87200.0,20.8229,20.8766,20.8229,20.8498,87200.0
2010-01-21 13:15:00,23.31,23.33,23.29,23.31,24200.0,20.8408,20.8587,20.8229,20.8408,24200.0
2010-01-21 13:20:00,23.3,23.32,23.29,23.3,37800.0,20.8319,20.8498,20.8229,20.8319,37800.0
2010-01-21 13:25:00,23.3,23.32,23.28,23.31,42000.0,20.8319,20.8498,20.814,20.8408,42000.0
2010-01-21 13:30:00,23.31,23.36,23.31,23.36,48000.0,20.8408,20.8855,20.8408,20.8855,48000.0
2010-01-21 13:35:00,23.36,23.39,23.36,23.36,60600.0,20.8855,20.9124,20.8855,20.8855,60600.0
2010-01-21 13:40:00,23.36,23.36,23.32,23.34,60400.0,20.8855,20.8855,20.8498,20.8676,60400.0
2010-01-21 13:45:00,23.35,23.36,23.31,23.33,38400.0,20.8766,20.8855,20.8408,20.8587,38400.0
2010-01-21 13:50:00,23.33,23.33,23.29,23.3,31800.0,20.8587,20.8587,20.8229,20.8319,31800.0
2010-01-21 13:55:00,23.3,23.34,23.3,23.33,30000.0,20.8319,20.8676,20.8319,20.8587,30000.0
2010-01-21 14:00:00,23.34,23.36,23.27,23.28,37600.0,20.8676,20.8855,20.8051,20.814,37600.0
2010-01-21 14:05:00,23.28,23.29,23.24,23.27,51000.0,20.814,20.8229,20.7782,20.8051,51000.0
2010-01-21 14:10:00,23.27,23.29,23.25,23.27,34000.0,20.8051,20.8229,20.7872,20.8051,34000.0
2010-01-21 14:15:00,23.27,23.27,23.27,23.27,22400.0,20.8051,20.8051,20.8051,20.8051,22400.0
2010-01-21 14:20:00,23.27,23.32,23.25,23.32,69000.0,20.8051,20.8498,20.7872,20.8498,69000.0
2010-01-21 14:25:00,23.33,23.38,23.3,23.36,72800.0,20.8587,20.9034,20.8319,20.8855,72800.0
2010-01-21 14:30:00,23.35,23.39,23.34,23.36,50600.0,20.8766,20.9124,20.8676,20.8855,50600.0
2010-01-21 14:35:00,23.36,23.36,23.33,23.35,36400.0,20.8855,20.8855,20.8587,20.8766,36400.0
2010-01-21 14:40:00,23.34,23.35,23.29,23.32,57200.0,20.8676,20.8766,20.8229,20.8498,57200.0
2010-01-21 14:45:00,23.32,23.33,23.3,23.32,33400.0,20.8498,20.8587,20.8319,20.8498,33400.0
2010-01-21 14:50:00,23.33,23.35,23.31,23.32,55000.0,20.8587,20.8766,20.8408,20.8498,55000.0
2010-01-21 14:55:00,23.32,23.35,23.32,23.33,37000.0,20.8498,20.8766,20.8498,20.8587,37000.0
2010-01-21 15:00:00,23.34,23.35,23.31,23.31,85200.0,20.8676,20.8766,20.8408,20.8408,85200.0
2010-01-21 15:05:00,23.32,23.33,23.3,23.33,131000.0,20.8498,20.8587,20.8319,20.8587,131000.0
2010-01-21 15:10:00,23.33,23.35,23.31,23.35,630000.0,20.8587,20.8766,20.8408,20.8766,630000.0
2010-01-21 15:15:00,23.35,23.35,23.3,23.31,82600.0,20.8766,20.8766,20.8319,20.8408,82600.0
2010-01-21 15:20:00,23.3,23.36,23.3,23.35,214400.0,20.8319,20.8855,20.8319,20.8766,214400.0
2010-01-21 15:25:00,23.35,23.38,23.32,23.36,104000.0,20.8766,20.9034,20.8498,20.8855,104000.0
2010-01-21 15:30:00,23.36,23.45,23.34,23.45,297000.0,20.8855,20.966,20.8676,20.966,297000.0
2010-01-21 15:35:00,23.45,23.47,23.43,23.47,440200.0,20.966,20.9839,20.9481,20.9839,440200.0
2010-01-21 15:40:00,23.46,23.5,23.45,23.49,286000.0,20.9749,21.0107,20.966,21.0018,286000.0
2010-01-21 15:45:00,23.49,23.5,23.48,23.49,362400.0,21.0018,21.0107,20.9928,21.0018,362400.0
2010-01-21 15:50:00,23.49,23.49,23.42,23.45,298400.0,21.0018,21.0018,20.9392,20.966,298400.0
2010-01-21 15:55:00,23.45,23.46,23.39,23.42,461400.0,20.966,20.9749,20.9124,20.9392,461400.0
2010-01-22 09:30:00,23.39,23.5,23.26,23.42,953800.0,20.9124,21.0107,20.7961,20.9392,953800.0
2010-01-22 09:35:00,23.42,23.55,23.39,23.5,142000.0,20.9392,21.0554,20.9124,21.0107,142000.0
2010-01-22 09:40:00,23.5,23.5,23.41,23.43,70400.0,21.0107,21.0107,20.9302,20.9481,70400.0
2010-01-22 09:45:00,23.43,23.43,23.34,23.38,71400.0,20.9481,20.9481,20.8676,20.9034,71400.0
2010-01-22 09:50:00,23.38,23.45,23.36,23.39,70400.0,20.9034,20.966,20.8855,20.9124,70400.0
2010-01-22 09:55:00,23.39,23.52,23.39,23.52,66400.0,20.9124,21.0286,20.9124,21.0286,66400.0
2010-01-22 10:00:00,23.52,23.52,23.42,23.43,138000.0,21.0286,21.0286,20.9392,20.9481,138000.0
2010-01-22 10:05:00,23.43,23.44,23.36,23.38,109000.0,20.9481,20.9571,20.8855,20.9034,109000.0
2010-01-22 10:10:00,23.38,23.41,23.32,23.33,80200.0,20.9034,20.9302,20.8498,20.8587,80200.0
2010-01-22 10:15:00,23.33,23.34,23.29,23.3,457600.0,20.8587,20.8676,20.8229,20.8319,457600.0
2010-01-22 10:20:00,23.31,23.35,23.29,23.35,39200.0,20.8408,20.8766,20.8229,20.8766,39200.0
2010-01-22 10:25:00,23.35,23.41,23.34,23.41,53000.0,20.8766,20.9302,20.8676,20.9302,53000.0
2010-01-22 10:30:00,23.41,23.42,23.38,23.38,54200.0,20.9302,20.9392,20.9034,20.9034,54200.0
2010-01-22 10:35:00,23.39,23.45,23.39,23.43,51000.0,20.9124,20.966,20.9124,20.9481,51000.0
2010-01-22 10:40:00,23.43,23.44,23.31,23.32,114200.0,20.9481,20.9571,20.8408,20.8498,114200.0
2010-01-22 10:45:00,23.32,23.34,23.29,23.29,53400.0,20.8498,20.8676,20.8229,20.8229,53400.0
2010-01-22 10:50:00,23.29,23.31,23.25,23.25,631000.0,20.8229,20.8408,20.7872,20.7872,631000.0
2010-01-22 10:55:00,23.26,23.26,23.21,23.25,69200.0,20.7961,20.7961,20.7514,20.7872,69200.0
2010-01-22 11:00:00,23.25,23.37,23.25,23.35,50200.0,20.7872,20.8945,20.7872,20.8766,50200.0
2010-01-22 11:05:00,23.34,23.35,23.26,23.26,96000.0,20.8676,20.8766,20.7961,20.7961,96000.0
2010-01-22 11:10:00,23.26,23.28,23.22,23.25,44200.0,20.7961,20.814,20.7604,20.7872,44200.0
2010-01-22 11:15:00,23.25,23.27,23.24,23.25,42400.0,20.7872,20.8051,20.7782,20.7872,42400.0
2010-01-22 11:20:00,23.24,23.27,23.23,23.23,48800.0,20.7782,20.8051,20.7693,20.7693,48800.0
2010-01-22 11:25:00,23.22,23.27,23.22,23.27,20000.0,20.7604,20.8051,20.7604,20.8051,20000.0
2010-01-22 11:30:00,23.27,23.28,23.24,23.26,22200.0,20.8051,20.814,20.7782,20.7961,22200.0
2010-01-22 11:35:00,23.27,23.28,23.19,23.21,33400.0,20.8051,20.814,20.7335,20.7514,33400.0
2010-01-22 11:40:00,23.21,23.25,23.21,23.23,69200.0,20.7514,20.7872,20.7514,20.7693,69200.0
2010-01-22 11:45:00,23.24,23.26,23.18,23.21,28400.0,20.7782,20.7961,20.7246,20.7514,28400.0
2010-01-22 11:50:00,23.22,23.22,23.18,23.19,16400.0,20.7604,20.7604,20.7246,20.7335,16400.0
2010-01-22 11:55:00,23.19,23.23,23.17,23.23,31000.0,20.7335,20.7693,20.7157,20.7693,31000.0
2010-01-22 12:00:00,23.22,23.22,23.2,23.21,64200.0,20.7604,20.7604,20.7425,20.7514,64200.0
2010-01-22 12:05:00,23.21,23.22,23.18,23.19,24400.0,20.7514,20.7604,20.7246,20.7335,24400.0
2010-01-22 12:10:00,23.2,23.22,23.18,23.18,63200.0,20.7425,20.7604,20.7246,20.7246,63200.0
2010-01-22 12:15:00,23.18,23.24,23.18,23.24,43200.0,20.7246,20.7782,20.7246,20.7782,43200.0
2010-01-22 12:20:00,23.24,23.25,23.21,23.24,34400.0,20.7782,20.7872,20.7514,20.7782,34400.0
2010-01-22 12:25:00,23.23,23.25,23.22,23.25,271600.0,20.7693,20.7872,20.7604,20.7872,271600.0
2010-01-22 12:30:00,23.25,23.26,23.23,23.24,48800.0,20.7872,20.7961,20.7693,20.7782,48800.0
2010-01-22 12:35:00,23.24,23.25,23.21,23.22,29400.0,20.7782,20.7872,20.7514,20.7604,29400.0
2010-01-22 12:40:00,23.21,23.23,23.2,23.22,37600.0,20.7514,20.7693,20.7425,20.7604,37600.0
2010-01-22 12:45:00,23.22,23.22,23.16,23.16,48400.0,20.7604,20.7604,20.7067,20.7067,48400.0
2010-01-22 12:50:00,23.17,23.22,23.15,23.21,75000.0,20.7157,20.7604,20.6978,20.7514,75000.0
2010-01-22 12:55:00,23.21,23.21,23.16,23.16,60800.0,20.7514,20.7514,20.7067,20.7067,60800.0
2010-01-22 13:00:00,23.16,23.17,23.15,23.16,84400.0,20.7067,20.7157,20.6978,20.7067,84400.0
2010-01-22 13:05:00,23.17,23.17,23.12,23.12,157200.0,20.7157,20.7157,20.671,20.671,157200.0
2010-01-22 13:10:00,23.13,23.14,23.11,23.11,31000.0,20.6799,20.6888,20.662,20.662,31000.0
2010-01-22 13:15:00,23.11,23.12,23.1,23.11,53200.0,20.662,20.671,20.6531,20.662,53200.0
2010-01-22 13:20:00,23.11,23.14,23.1,23.1,59200.0,20.662,20.6888,20.6531,20.6531,59200.0
2010-01-22 13:25:00,23.11,23.13,23.07,23.08,122600.0,20.662,20.6799,20.6262,20.6352,122600.0
2010-01-22 13:30:00,23.08,23.08,23.04,23.06,108800.0,20.6352,20.6352,20.5994,20.6173,108800.0
2010-01-22 13:35:00,23.06,23.06,22.97,22.97,210400.0,20.6173,20.6173,20.5368,20.5368,210400.0
2010-01-22 13:40:00,22.97,23.0,22.93,22.96,156400.0,20.5368,20.5637,20.5011,20.5279,156400.0
2010-01-22 13:45:00,22.95,22.97,22.93,22.95,93200.0,20.519,20.5368,20.5011,20.519,93200.0
2010-01-22 13:50:00,22.95,22.97,22.95,22.96,74800.0,20.519,20.5368,20.519,20.5279,74800.0
2010-01-22 13:55:00,22.96,22.97,22.94,22.95,64200.0,20.5279,20.5368,20.51,20.519,64200.0
2010-01-22 14:00:00,22.95,23.0,22.95,22.99,82400.0,20.519,20.5637,20.519,20.5547,82400.0
2010-01-22 14:05:00,22.99,22.99,22.93,22.93,75000.0,20.5547,20.5547,20.5011,20.5011,75000.0
2010-01-22 14:10:00,22.93,22.94,22.88,22.93,121600.0,20.5011,20.51,20.4564,20.5011,121600.0
2010-01-22 14:15:00,22.92,22.96,22.92,22.95,61600.0,20.4921,20.5279,20.4921,20.519,61600.0
2010-01-22 14:20:00,22.95,22.95,22.9,22.9,60800.0,20.519,20.519,20.4743,20.4743,60800.0
2010-01-22 14:25:00,22.9,22.91,22.83,22.83,161000.0,20.4743,20.4832,20.4117,20.4117,161000.0
2010-01-22 14:30:00,22.84,22.89,22.81,22.88,91600.0,20.4206,20.4653,20.3938,20.4564,91600.0
2010-01-22 14:35:00,22.88,22.91,22.85,22.86,103000.0,20.4564,20.4832,20.4296,20.4385,103000.0
2010-01-22 14:40:00,22.86,22.88,22.81,22.87,131800.0,20.4385,20.4564,20.3938,20.4474,131800.0
2010-01-22 14:45:00,22.88,22.9,22.79,22.8,133800.0,20.4564,20.4743,20.3759,20.3848,133800.0
2010-01-22 14:50:00,22.79,22.8,22.75,22.76,147000.0,20.3759,20.3848,20.3401,20.3491,147000.0
2010-01-22 14:55:00,22.77,22.79,22.75,22.75,140400.0,20.358,20.3759,20.3401,20.3401,140400.0
2010-01-22 15:00:00,22.75,22.82,22.73,22.82,129600.0,20.3401,20.4027,20.3223,20.4027,129600.0
2010-01-22 15:05:00,22.83,22.84,22.75,22.75,153000.0,20.4117,20.4206,20.3401,20.3401,153000.0
2010-01-22 15:10:00,22.75,22.77,22.7,22.7,115400.0,20.3401,20.358,20.2954,20.2954,115400.0
2010-01-22 15:15:00,22.69,22.72,22.6,22.62,184600.0,20.2865,20.3133,20.206,20.2239,184600.0
2010-01-22 15:20:00,22.63,22.66,22.57,22.63,282200.0,20.2329,20.2597,20.1792,20.2329,282200.0
2010-01-22 15:25:00,22.63,22.68,22.63,22.66,145200.0,20.2329,20.2776,20.2329,20.2597,145200.0
2010-01-22 15:30:00,22.67,22.7,22.65,22.68,177800.0,20.2686,20.2954,20.2507,20.2776,177800.0
2010-01-22 15:35:00,22.68,22.68,22.64,22.65,86800.0,20.2776,20.2776,20.2418,20.2507,86800.0
2010-01-22 15:40:00,22.66,22.67,22.61,22.61,191200.0,20.2597,20.2686,20.215,20.215,191200.0
2010-01-22 15:45:00,22.61,22.63,22.47,22.49,455000.0,20.215,20.2329,20.0898,20.1077,455000.0
2010-01-22 15:50:00,22.49,22.5,22.47,22.48,527000.0,20.1077,20.1166,20.0898,20.0987,527000.0
2010-01-22 15:55:00,22.48,22.62,22.46,22.59,1099400.0,20.0987,20.2239,20.0809,20.1971,1099400.0
2010-01-25 09:30:00,22.7,22.81,22.68,22.74,203800.0,20.2954,20.3938,20.2776,20.3312,203800.0
2010-01-25 09:35:00,22.74,22.82,22.71,22.76,100000.0,20.3312,20.4027,20.3044,20.3491,100000.0
2010-01-25 09:40:00,22.75,22.75,22.61,22.65,110000.0,20.3401,20.3401,20.215,20.2507,110000.0
2010-01-25 09:45:00,22.64,22.64,22.55,22.59,90800.0,20.2418,20.2418,20.1613,20.1971,90800.0
2010-01-25 09:50:00,22.59,22.7,22.58,22.7,149000.0,20.1971,20.2954,20.1882,20.2954,149000.0
2010-01-25 09:55:00,22.7,22.75,22.69,22.74,90800.0,20.2954,20.3401,20.2865,20.3312,90800.0
2010-01-25 10:00:00,22.74,22.74,22.67,22.68,598800.0,20.3312,20.3312,20.2686,20.2776,598800.0
2010-01-25 10:05:00,22.68,22.71,22.66,22.67,140000.0,20.2776,20.3044,20.2597,20.2686,140000.0
2010-01-25 10:10:00,22.68,22.71,22.68,22.69,43000.0,20.2776,20.3044,20.2776,20.2865,43000.0
2010-01-25 10:15:00,22.69,22.71,22.68,22.68,95400.0,20.2865,20.3044,20.2776,20.2776,95400.0
2010-01-25 10:20:00,22.68,22.71,22.67,22.68,115000.0,20.2776,20.3044,20.2686,20.2776,115000.0
2010-01-25 10:25:00,22.7,22.73,22.66,22.67,151800.0,20.2954,20.3223,20.2597,20.2686,151800.0
2010-01-25 10:30:00,22.67,22.72,22.66,22.72,63400.0,20.2686,20.3133,20.2597,20.3133,63400.0
2010-01-25 10:35:00,22.72,22.72,22.66,22.71,184200.0,20.3133,20.3133,20.2597,20.3044,184200.0
2010-01-25 10:40:00,22.7,22.71,22.67,22.67,88000.0,20.2954,20.3044,20.2686,20.2686,88000.0
2010-01-25 10:45:00,22.68,22.7,22.67,22.68,65600.0,20.2776,20.2954,20.2686,20.2776,65600.0
2010-01-25 10:50:00,22.68,22.73,22.67,22.73,74600.0,20.2776,20.3223,20.2686,20.3223,74600.0
2010-01-25 10:55:00,22.74,22.74,22.68,22.71,41200.0,20.3312,20.3312,20.2776,20.3044,41200.0
2010-01-25 11:00:00,22.7,22.7,22.57,22.59,47600.0,20.2954,20.2954,20.1792,20.1971,47600.0
2010-01-25 11:05:00,22.59,22.59,22.46,22.46,104800.0,20.1971,20.1971,20.0809,20.0809,104800.0
2010-01-25 11:10:00,22.47,22.48,22.41,22.45,96800.0,20.0898,20.0987,20.0362,20.0719,96800.0
2010-01-25 11:15:00,22.45,22.46,22.45,22.45,100400.0,20.0719,20.0809,20.0719,20.0719,100400.0
2010-01-25 11:20:00,22.45,22.57,22.45,22.55,229600.0,20.0719,20.1792,20.0719,20.1613,229600.0
2010-01-25 11:25:00,22.55,22.57,22.54,22.54,81400.0,20.1613,20.1792,20.1524,20.1524,81400.0
2010-01-25 11:30:00,22.54,22.59,22.54,22.57,59000.0,20.1524,20.1971,20.1524,20.1792,59000.0
2010-01-25 11:35:00,22.57,22.58,22.53,22.57,85400.0,20.1792,20.1882,20.1434,20.1792,85400.0
2010-01-25 11:40:00,22.57,22.61,22.57,22.6,35400.0,20.1792,20.215,20.1792,20.206,35400.0
2010-01-25 11:45:00,22.6,22.64,22.6,22.63,62000.0,20.206,20.2418,20.206,20.2329,62000.0
2010-01-25 11:50:00,22.63,22.63,22.61,22.61,85600.0,20.2329,20.2329,20.215,20.215,85600.0
2010-01-25 11:55:00,22.61,22.61,22.6,22.61,35600.0,20.215,20.215,20.206,20.215,35600.0
2010-01-25 12:00:00,22.61,22.61,22.61,22.61,72000.0,20.215,20.215,20.215,20.215,72000.0
2010-01-25 12:05:00,22.61,22.69,22.61,22.65,55400.0,20.215,20.2865,20.215,20.2507,55400.0
2010-01-25 12:10:00,22.64,22.67,22.64,22.65,28000.0,20.2418,20.2686,20.2418,20.2507,28000.0
2010-01-25 12:15:00,22.65,22.67,22.63,22.65,64000.0,20.2507,20.2686,20.2329,20.2507,64000.0
2010-01-25 12:20:00,22.66,22.7,22.66,22.7,18400.0,20.2597,20.2954,20.2597,20.2954,18400.0
2010-01-25 12:25:00,22.7,22.72,22.63,22.63,66200.0,20.2954,20.3133,20.2329,20.2329,66200.0
2010-01-25 12:30:00,22.63,22.64,22.61,22.61,37400.0,20.2329,20.2418,20.215,20.215,37400.0
2010-01-25 12:35:00,22.61,22.65,22.61,22.65,33600.0,20.215,20.2507,20.215,20.2507,33600.0
2010-01-25 12:40:00,22.65,22.65,22.62,22.65,20000.0,20.2507,20.2507,20.2239,20.2507,20000.0
2010-01-25 12:45:00,22.65,22.66,22.64,22.65,52800.0,20.2507,20.2597,20.2418,20.2507,52800.0
2010-01-25 12:50:00,22.65,22.65,22.61,22.64,20000.0,20.2507,20.2507,20.215,20.2418,20000.0
2010-01-25 12:55:00,22.64,22.67,22.63,22.63,35600.0,20.2418,20.2686,20.2329,20.2329,35600.0
2010-01-25 13:00:00,22.63,22.65,22.62,22.63,23600.0,20.2329,20.2507,20.2239,20.2329,23600.0
2010-01-25 13:05:00,22.62,22.62,22.58,22.6,74000.0,20.2239,20.2239,20.1882,20.206,74000.0
2010-01-25 13:10:00,22.6,22.63,22.58,22.62,27000.0,20.206,20.2329,20.1882,20.2239,27000.0
2010-01-25 13:15:00,22.63,22.63,22.6,22.63,49200.0,20.2329,20.2329,20.206,20.2329,49200.0
2010-01-25 13:20:00,22.63,22.66,22.63,22.65,17800.0,20.2329,20.2597,20.2329,20.2507,17800.0
2010-01-25 13:25:00,22.66,22.68,22.63,22.66,38400.0,20.2597,20.2776,20.2329,20.2597,38400.0
2010-01-25 13:30:00,22.66,22.66,22.59,22.6,64000.0,20.2597,20.2597,20.1971,20.206,64000.0
2010-01-25 13:35:00,22.6,22.63,22.58,22.6,116400.0,20.206,20.2329,20.1882,20.206,116400.0
2010-01-25 13:40:00,22.6,22.63,22.6,22.61,23800.0,20.206,20.2329,20.206,20.215,23800.0
2010-01-25 13:45:00,22.62,22.63,22.61,22.63,18400.0,20.2239,20.2329,20.215,20.2329,18400.0
2010-01-25 13:50:00,22.63,22.64,22.61,22.64,28200.0,20.2329,20.2418,20.215,20.2418,28200.0
2010-01-25 13:55:00,22.64,22.67,22.63,22.63,62800.0,20.2418,20.2686,20.2329,20.2329,62800.0
2010-01-25 14:00:00,22.63,22.65,22.63,22.65,44800.0,20.2329,20.2507,20.2329,20.2507,44800.0
2010-01-25 14:05:00,22.65,22.67,22.65,22.67,40800.0,20.2507,20.2686,20.2507,20.2686,40800.0
2010-01-25 14:10:00,22.67,22.68,22.65,22.66,92800.0,20.2686,20.2776,20.2507,20.2597,92800.0
2010-01-25 14:15:00,22.66,22.67,22.65,22.67,41400.0,20.2597,20.2686,20.2507,20.2686,41400.0
2010-01-25 14:20:00,22.67,22.68,22.66,22.67,40200.0,20.2686,20.2776,20.2597,20.2686,40200.0
2010-01-25 14:25:00,22.66,22.68,22.65,22.66,36600.0,20.2597,20.2776,20.2507,20.2597,36600.0
2010-01-25 14:30:00,22.66,22.68,22.65,22.66,138800.0,20.2597,20.2776,20.2507,20.2597,138800.0
2010-01-25 14:35:00,22.66,22.67,22.62,22.63,109800.0,20.2597,20.2686,20.2239,20.2329,109800.0
2010-01-25 14:40:00,22.62,22.66,22.62,22.65,97200.0,20.2239,20.2597,20.2239,20.2507,97200.0
2010-01-25 14:45:00,22.65,22.66,22.65,22.65,65200.0,20.2507,20.2597,20.2507,20.2507,65200.0
2010-01-25 14:50:00,22.66,22.68,22.66,22.67,72800.0,20.2597,20.2776,20.2597,20.2686,72800.0
2010-01-25 14:55:00,22.67,22.68,22.67,22.68,38600.0,20.2686,20.2776,20.2686,20.2776,38600.0
2010-01-25 15:00:00,22.68,22.68,22.65,22.66,49800.0,20.2776,20.2776,20.2507,20.2597,49800.0
2010-01-25 15:05:00,22.66,22.67,22.65,22.66,55800.0,20.2597,20.2686,20.2507,20.2597,55800.0
2010-01-25 15:10:00,22.65,22.67,22.63,22.64,94600.0,20.2507,20.2686,20.2329,20.2418,94600.0
2010-01-25 15:15:00,22.64,22.66,22.61,22.66,120200.0,20.2418,20.2597,20.215,20.2597,120200.0
2010-01-25 15:20:00,22.65,22.67,22.65,22.65,94200.0,20.2507,20.2686,20.2507,20.2507,94200.0
2010-01-25 15:25:00,22.66,22.66,22.64,22.66,88400.0,20.2597,20.2597,20.2418,20.2597,88400.0
2010-01-25 15:30:00,22.66,22.68,22.66,22.68,116000.0,20.2597,20.2776,20.2597,20.2776,116000.0
2010-01-25 15:35:00,22.67,22.68,22.66,22.67,136000.0,20.2686,20.2776,20.2597,20.2686,136000.0
2010-01-25 15:40:00,22.67,22.67,22.66,22.66,211200.0,20.2686,20.2686,20.2597,20.2597,211200.0
2010-01-25 15:45:00,22.66,22.67,22.64,22.65,380600.0,20.2597,20.2686,20.2418,20.2507,380600.0
2010-01-25 15:50:00,22.65,22.67,22.64,22.64,358600.0,20.2507,20.2686,20.2418,20.2418,358600.0
2010-01-25 15:55:00,22.65,22.65,22.61,22.64,326800.0,20.2507,20.2507,20.215,20.2418,326800.0
2010-01-26 09:30:00,22.55,22.6,22.25,22.34,134400.0,20.1613,20.206,19.8931,19.9736,134400.0
2010-01-26 09:35:00,22.33,22.4,22.31,22.38,71200.0,19.9646,20.0272,19.9468,20.0093,71200.0
2010-01-26 09:40:00,22.39,22.47,22.34,22.43,71200.0,20.0183,20.0898,19.9736,20.054,71200.0
2010-01-26 09:45:00,22.42,22.47,22.41,22.43,71800.0,20.0451,20.0898,20.0362,20.054,71800.0
2010-01-26 09:50:00,22.42,22.43,22.34,22.35,85600.0,20.0451,20.054,19.9736,19.9825,85600.0
2010-01-26 09:55:00,22.35,22.4,22.32,22.4,75800.0,19.9825,20.0272,19.9557,20.0272,75800.0
2010-01-26 10:00:00,22.4,22.45,22.38,22.43,124400.0,20.0272,20.0719,20.0093,20.054,124400.0
2010-01-26 10:05:00,22.43,22.63,22.43,22.6,379800.0,20.054,20.2329,20.054,20.206,379800.0
2010-01-26 10:10:00,22.61,22.65,22.59,22.63,65600.0,20.215,20.2507,20.1971,20.2329,65600.0
2010-01-26 10:15:00,22.61,22.68,22.61,22.65,112000.0,20.215,20.2776,20.215,20.2507,112000.0
2010-01-26 10:20:00,22.63,22.68,22.61,22.61,97200.0,20.2329,20.2776,20.215,20.215,97200.0
2010-01-26 10:25:00,22.61,22.61,22.54,22.55,43000.0,20.215,20.215,20.1524,20.1613,43000.0
2010-01-26 10:30:00,22.55,22.58,22.55,22.58,63200.0,20.1613,20.1882,20.1613,20.1882,63200.0
2010-01-26 10:35:00,22.58,22.6,22.56,22.58,77800.0,20.1882,20.206,20.1703,20.1882,77800.0
2010-01-26 10:40:00,22.58,22.59,22.56,22.59,27800.0,20.1882,20.1971,20.1703,20.1971,27800.0
2010-01-26 10:45:00,22.6,22.62,22.53,22.54,52200.0,20.206,20.2239,20.1434,20.1524,52200.0
2010-01-26 10:50:00,22.54,22.56,22.5,22.55,187400.0,20.1524,20.1703,20.1166,20.1613,187400.0
2010-01-26 10:55:00,22.54,22.61,22.52,22.61,370400.0,20.1524,20.215,20.1345,20.215,370400.0
2010-01-26 11:00:00,22.61,22.67,22.6,22.66,71400.0,20.215,20.2686,20.206,20.2597,71400.0
2010-01-26 11:05:00,22.66,22.72,22.65,22.71,45000.0,20.2597,20.3133,20.2507,20.3044,45000.0
2010-01-26 11:10:00,22.71,22.71,22.63,22.63,68600.0,20.3044,20.3044,20.2329,20.2329,68600.0
2010-01-26 11:15:00,22.64,22.67,22.62,22.63,54600.0,20.2418,20.2686,20.2239,20.2329,54600.0
2010-01-26 11:20:00,22.63,22.7,22.63,22.7,78200.0,20.2329,20.2954,20.2329,20.2954,78200.0
2010-01-26 11:25:00,22.7,22.71,22.67,22.7,50000.0,20.2954,20.3044,20.2686,20.2954,50000.0
2010-01-26 11:30:00,22.7,22.71,22.68,22.7,53800.0,20.2954,20.3044,20.2776,20.2954,53800.0
2010-01-26 11:35:00,22.71,22.78,22.71,22.75,53400.0,20.3044,20.367,20.3044,20.3401,53400.0
2010-01-26 11:40:00,22.76,22.76,22.71,22.72,32000.0,20.3491,20.3491,20.3044,20.3133,32000.0
2010-01-26 11:45:00,22.72,22.74,22.72,22.72,22800.0,20.3133,20.3312,20.3133,20.3133,22800.0
2010-01-26 11:50:00,22.73,22.74,22.7,22.74,35800.0,20.3223,20.3312,20.2954,20.3312,35800.0
2010-01-26 11:55:00,22.74,22.75,22.72,22.74,47000.0,20.3312,20.3401,20.3133,20.3312,47000.0
2010-01-26 12:00:00,22.74,22.75,22.73,22.74,36800.0,20.3312,20.3401,20.3223,20.3312,36800.0
2010-01-26 12:05:00,22.74,22.74,22.71,22.72,65200.0,20.3312,20.3312,20.3044,20.3133,65200.0
2010-01-26 12:10:00,22.73,22.76,22.73,22.75,24600.0,20.3223,20.3491,20.3223,20.3401,24600.0
2010-01-26 12:15:00,22.75,22.78,22.75,22.78,78000.0,20.3401,20.367,20.3401,20.367,78000.0
2010-01-26 12:20:00,22.78,22.81,22.77,22.81,46200.0,20.367,20.3938,20.358,20.3938,46200.0
2010-01-26 12:25:00,22.8,22.81,22.78,22.81,57400.0,20.3848,20.3938,20.367,20.3938,57400.0
2010-01-26 12:30:00,22.82,22.84,22.81,22.83,119200.0,20.4027,20.4206,20.3938,20.4117,119200.0
2010-01-26 12:35:00,22.83,22.9,22.83,22.89,146400.0,20.4117,20.4743,20.4117,20.4653,146400.0
2010-01-26 12:40:00,22.89,22.93,22.88,22.89,64400.0,20.4653,20.5011,20.4564,20.4653,64400.0
2010-01-26 12:45:00,22.9,22.93,22.89,22.91,27800.0,20.4743,20.5011,20.4653,20.4832,27800.0
2010-01-26 12:50:00,22.91,22.91,22.88,22.89,29000.0,20.4832,20.4832,20.4564,20.4653,29000.0
2010-01-26 12:55:00,22.9,22.92,22.9,22.92,25400.0,20.4743,20.4921,20.4743,20.4921,25400.0
2010-01-26 13:00:00,22.91,22.93,22.91,22.93,45400.0,20.4832,20.5011,20.4832,20.5011,45400.0
2010-01-26 13:05:00,22.93,22.93,22.91,22.93,72200.0,20.5011,20.5011,20.4832,20.5011,72200.0
2010-01-26 13:10:00,22.93,22.98,22.93,22.98,62200.0,20.5011,20.5458,20.5011,20.5458,62200.0
2010-01-26 13:15:00,22.98,22.98,22.93,22.95,52200.0,20.5458,20.5458,20.5011,20.519,52200.0
2010-01-26 13:20:00,22.94,22.96,22.93,22.95,51000.0,20.51,20.5279,20.5011,20.519,51000.0
2010-01-26 13:25:00,22.96,22.99,22.95,22.98,145800.0,20.5279,20.5547,20.519,20.5458,145800.0
2010-01-26 13:30:00,22.98,23.0,22.98,22.98,54000.0,20.5458,20.5637,20.5458,20.5458,54000.0
2010-01-26 13:35:00,22.98,23.03,22.98,23.02,93200.0,20.5458,20.5905,20.5458,20.5815,93200.0
2010-01-26 13:40:00,23.02,23.05,23.02,23.04,83000.0,20.5815,20.6084,20.5815,20.5994,83000.0
2010-01-26 13:45:00,23.04,23.07,23.04,23.05,86000.0,20.5994,20.6262,20.5994,20.6084,86000.0
2010-01-26 13:50:00,23.05,23.07,23.05,23.05,61800.0,20.6084,20.6262,20.6084,20.6084,61800.0
2010-01-26 13:55:00,23.06,23.06,23.03,23.06,35800.0,20.6173,20.6173,20.5905,20.6173,35800.0
2010-01-26 14:00:00,23.06,23.07,23.0,23.01,43200.0,20.6173,20.6262,20.5637,20.5726,43200.0
2010-01-26 14:05:00,23.0,23.01,22.97,22.98,84200.0,20.5637,20.5726,20.5368,20.5458,84200.0
2010-01-26 14:10:00,22.98,23.0,22.97,23.0,60200.0,20.5458,20.5637,20.5368,20.5637,60200.0
2010-01-26 14:15:00,22.99,23.0,22.93,22.96,86400.0,20.5547,20.5637,20.5011,20.5279,86400.0
2010-01-26 14:20:00,22.97,22.99,22.96,22.97,44000.0,20.5368,20.5547,20.5279,20.5368,44000.0
2010-01-26 14:25:00,22.97,22.97,22.91,22.93,42200.0,20.5368,20.5368,20.4832,20.5011,42200.0
2010-01-26 14:30:00,22.93,22.95,22.92,22.94,53600.0,20.5011,20.519,20.4921,20.51,53600.0
2010-01-26 14:35:00,22.94,22.95,22.88,22.88,56400.0,20.51,20.519,20.4564,20.4564,56400.0
2010-01-26 14:40:00,22.87,22.91,22.86,22.91,82600.0,20.4474,20.4832,20.4385,20.4832,82600.0
2010-01-26 14:45:00,22.91,22.95,22.91,22.93,51200.0,20.4832,20.519,20.4832,20.5011,51200.0
2010-01-26 14:50:00,22.94,22.95,22.91,22.93,51000.0,20.51,20.519,20.4832,20.5011,51000.0
2010-01-26 14:55:00,22.91,22.95,22.91,22.95,34600.0,20.4832,20.519,20.4832,20.519,34600.0
2010-01-26 15:00:00,22.95,22.95,22.93,22.95,50200.0,20.519,20.519,20.5011,20.519,50200.0
2010-01-26 15:05:00,22.94,22.96,22.93,22.95,81200.0,20.51,20.5279,20.5011,20.519,81200.0
2010-01-26 15:10:00,22.95,22.96,22.91,22.92,83800.0,20.519,20.5279,20.4832,20.4921,83800.0
2010-01-26 15:15:00,22.91,22.95,22.91,22.95,95800.0,20.4832,20.519,20.4832,20.519,95800.0
2010-01-26 15:20:00,22.96,22.97,22.85,22.86,177600.0,20.5279,20.5368,20.4296,20.4385,177600.0
2010-01-26 15:25:00,22.85,22.93,22.85,22.9,107600.0,20.4296,20.5011,20.4296,20.4743,107600.0
2010-01-26 15:30:00,22.9,22.93,22.83,22.84,161800.0,20.4743,20.5011,20.4117,20.4206,161800.0
2010-01-26 15:35:00,22.84,22.88,22.83,22.86,128600.0,20.4206,20.4564,20.4117,20.4385,128600.0
2010-01-26 15:40:00,22.87,22.87,22.78,22.8,195800.0,20.4474,20.4474,20.367,20.3848,195800.0
2010-01-26 15:45:00,22.8,22.86,22.78,22.85,206400.0,20.3848,20.4385,20.367,20.4296,206400.0
2010-01-26 15:50:00,22.85,22.85,22.8,22.81,397600.0,20.4296,20.4296,20.3848,20.3938,397600.0
2010-01-26 15:55:00,22.81,22.81,22.79,22.79,285400.0,20.3938,20.3938,20.3759,20.3759,285400.0
2010-01-27 09:30:00,22.72,22.78,22.58,22.78,118800.0,20.3133,20.367,20.1882,20.367,118800.0
2010-01-27 09:35:00,22.79,22.86,22.73,22.78,81000.0,20.3759,20.4385,20.3223,20.367,81000.0
2010-01-27 09:40:00,22.78,22.82,22.7,22.73,55200.0,20.367,20.4027,20.2954,20.3223,55200.0
2010-01-27 09:45:00,22.72,22.78,22.67,22.75,81400.0,20.3133,20.367,20.2686,20.3401,81400.0
2010-01-27 09:50:00,22.75,22.75,22.67,22.68,32000.0,20.3401,20.3401,20.2686,20.2776,32000.0
2010-01-27 09:55:00,22.68,22.7,22.65,22.65,37600.0,20.2776,20.2954,20.2507,20.2507,37600.0
2010-01-27 10:00:00,22.65,22.68,22.61,22.62,68400.0,20.2507,20.2776,20.215,20.2239,68400.0
2010-01-27 10:05:00,22.61,22.62,22.55,22.59,92400.0,20.215,20.2239,20.1613,20.1971,92400.0
2010-01-27 10:10:00,22.59,22.59,22.5,22.58,106600.0,20.1971,20.1971,20.1166,20.1882,106600.0
2010-01-27 10:15:00,22.56,22.58,22.5,22.53,46800.0,20.1703,20.1882,20.1166,20.1434,46800.0
2010-01-27 10:20:00,22.53,22.58,22.48,22.57,258400.0,20.1434,20.1882,20.0987,20.1792,258400.0
2010-01-27 10:25:00,22.57,22.68,22.56,22.66,445600.0,20.1792,20.2776,20.1703,20.2597,445600.0
2010-01-27 10:30:00,22.66,22.68,22.64,22.64,49800.0,20.2597,20.2776,20.2418,20.2418,49800.0
2010-01-27 10:35:00,22.63,22.66,22.63,22.63,41200.0,20.2329,20.2597,20.2329,20.2329,41200.0
2010-01-27 10:40:00,22.63,22.73,22.62,22.7,67200.0,20.2329,20.3223,20.2239,20.2954,67200.0
2010-01-27 10:45:00,22.71,22.72,22.63,22.63,52600.0,20.3044,20.3133,20.2329,20.2329,52600.0
2010-01-27 10:50:00,22.64,22.7,22.6,22.69,31800.0,20.2418,20.2954,20.206,20.2865,31800.0
2010-01-27 10:55:00,22.68,22.75,22.68,22.75,32600.0,20.2776,20.3401,20.2776,20.3401,32600.0
2010-01-27 11:00:00,22.75,22.76,22.74,22.74,25200.0,20.3401,20.3491,20.3312,20.3312,25200.0
2010-01-27 11:05:00,22.75,22.76,22.7,22.7,26800.0,20.3401,20.3491,20.2954,20.2954,26800.0
2010-01-27 11:10:00,22.7,22.71,22.67,22.68,25200.0,20.2954,20.3044,20.2686,20.2776,25200.0
2010-01-27 11:15:00,22.68,22.73,22.63,22.72,48000.0,20.2776,20.3223,20.2329,20.3133,48000.0
2010-01-27 11:20:00,22.72,22.78,22.71,22.77,55600.0,20.3133,20.367,20.3044,20.358,55600.0
2010-01-27 11:25:00,22.77,22.8,22.76,22.79,26800.0,20.358,20.3848,20.3491,20.3759,26800.0
2010-01-27 11:30:00,22.78,22.79,22.74,22.79,35200.0,20.367,20.3759,20.3312,20.3759,35200.0
2010-01-27 11:35:00,22.79,22.79,22.74,22.78,68400.0,20.3759,20.3759,20.3312,20.367,68400.0
2010-01-27 11:40:00,22.78,22.78,22.75,22.75,24200.0,20.367,20.367,20.3401,20.3401,24200.0
2010-01-27 11:45:00,22.75,22.77,22.74,22.75,25200.0,20.3401,20.358,20.3312,20.3401,25200.0
2010-01-27 11:50:00,22.76,22.8,22.75,22.76,27200.0,20.3491,20.3848,20.3401,20.3491,27200.0
2010-01-27 11:55:00,22.76,22.78,22.74,22.74,20800.0,20.3491,20.367,20.3312,20.3312,20800.0
2010-01-27 12:00:00,22.75,22.78,22.75,22.78,57200.0,20.3401,20.367,20.3401,20.367,57200.0
2010-01-27 12:05:00,22.79,22.79,22.76,22.76,9800.0,20.3759,20.3759,20.3491,20.3491,9800.0
2010-01-27 12:10:00,22.77,22.78,22.75,22.77,27800.0,20.358,20.367,20.3401,20.358,27800.0
2010-01-27 12:15:00,22.76,22.77,22.75,22.76,60200.0,20.3491,20.358,20.3401,20.3491,60200.0
2010-01-27 12:20:00,22.75,22.78,22.75,22.77,38600.0,20.3401,20.367,20.3401,20.358,38600.0
2010-01-27 12:25:00,22.78,22.8,22.75,22.78,44000.0,20.367,20.3848,20.3401,20.367,44000.0
2010-01-27 12:30:00,22.77,22.8,22.75,22.78,46400.0,20.358,20.3848,20.3401,20.367,46400.0
2010-01-27 12:35:00,22.78,22.8,22.77,22.77,75400.0,20.367,20.3848,20.358,20.358,75400.0
2010-01-27 12:40:00,22.79,22.8,22.76,22.77,36800.0,20.3759,20.3848,20.3491,20.358,36800.0
2010-01-27 12:45:00,22.77,22.78,22.75,22.75,37200.0,20.358,20.367,20.3401,20.3401,37200.0
2010-01-27 12:50:00,22.75,22.77,22.75,22.75,102200.0,20.3401,20.358,20.3401,20.3401,102200.0
2010-01-27 12:55:00,22.75,22.75,22.7,22.73,62000.0,20.3401,20.3401,20.2954,20.3223,62000.0
2010-01-27 13:00:00,22.74,22.74,22.67,22.67,29400.0,20.3312,20.3312,20.2686,20.2686,29400.0
2010-01-27 13:05:00,22.67,22.72,22.67,22.71,52400.0,20.2686,20.3133,20.2686,20.3044,52400.0
2010-01-27 13:10:00,22.71,22.71,22.63,22.64,82800.0,20.3044,20.3044,20.2329,20.2418,82800.0
2010-01-27 13:15:00,22.65,22.66,22.6,22.61,117800.0,20.2507,20.2597,20.206,20.215,117800.0
2010-01-27 13:20:00,22.61,22.63,22.6,22.63,73800.0,20.215,20.2329,20.206,20.2329,73800.0
2010-01-27 13:25:00,22.63,22.68,22.63,22.66,40200.0,20.2329,20.2776,20.2329,20.2597,40200.0
2010-01-27 13:30:00,22.67,22.73,22.66,22.7,57200.0,20.2686,20.3223,20.2597,20.2954,57200.0
2010-01-27 13:35:00,22.7,22.72,22.7,22.7,19400.0,20.2954,20.3133,20.2954,20.2954,19400.0
2010-01-27 13:40:00,22.7,22.72,22.69,22.71,23200.0,20.2954,20.3133,20.2865,20.3044,23200.0
2010-01-27 13:45:00,22.71,22.74,22.71,22.74,31400.0,20.3044,20.3312,20.3044,20.3312,31400.0
2010-01-27 13:50:00,22.73,22.74,22.71,22.73,8800.0,20.3223,20.3312,20.3044,20.3223,8800.0
2010-01-27 13:55:00,22.72,22.72,22.71,22.72,9200.0,20.3133,20.3133,20.3044,20.3133,9200.0
2010-01-27 14:00:00,22.72,22.74,22.71,22.73,19800.0,20.3133,20.3312,20.3044,20.3223,19800.0
2010-01-27 14:05:00,22.74,22.75,22.73,22.75,50000.0,20.3312,20.3401,20.3223,20.3401,50000.0
2010-01-27 14:10:00,22.75,22.77,22.75,22.76,25000.0,20.3401,20.358,20.3401,20.3491,25000.0
2010-01-27 14:15:00,22.77,22.86,22.72,22.85,165000.0,20.358,20.4385,20.3133,20.4296,165000.0
2010-01-27 14:20:00,22.85,22.89,22.68,22.75,127800.0,20.4296,20.4653,20.2776,20.3401,127800.0
2010-01-27 14:25:00,22.73,22.78,22.7,22.73,71000.0,20.3223,20.367,20.2954,20.3223,71000.0
2010-01-27 14:30:00,22.74,22.78,22.7,22.78,61800.0,20.3312,20.367,20.2954,20.367,61800.0
2010-01-27 14:35:00,22.77,22.86,22.75,22.86,82000.0,20.358,20.4385,20.3401,20.4385,82000.0
2010-01-27 14:40:00,22.86,22.98,22.86,22.89,108400.0,20.4385,20.5458,20.4385,20.4653,108400.0
2010-01-27 14:45:00,22.89,22.93,22.87,22.89,66600.0,20.4653,20.5011,20.4474,20.4653,66600.0
2010-01-27 14:50:00,22.9,22.93,22.87,22.9,126600.0,20.4743,20.5011,20.4474,20.4743,126600.0
2010-01-27 14:55:00,22.9,22.92,22.86,22.92,55800.0,20.4743,20.4921,20.4385,20.4921,55800.0
2010-01-27 15:00:00,22.91,22.94,22.9,22.92,143600.0,20.4832,20.51,20.4743,20.4921,143600.0
2010-01-27 15:05:00,22.92,22.94,22.86,22.89,176600.0,20.4921,20.51,20.4385,20.4653,176600.0
2010-01-27 15:10:00,22.89,22.89,22.82,22.87,55800.0,20.4653,20.4653,20.4027,20.4474,55800.0
2010-01-27 15:15:00,22.87,22.91,22.84,22.89,127800.0,20.4474,20.4832,20.4206,20.4653,127800.0
2010-01-27 15:20:00,22.89,22.96,22.88,22.93,97000.0,20.4653,20.5279,20.4564,20.5011,97000.0
2010-01-27 15:25:00,22.93,22.98,22.92,22.97,77600.0,20.5011,20.5458,20.4921,20.5368,77600.0
2010-01-27 15:30:00,22.97,23.05,22.94,23.04,114000.0,20.5368,20.6084,20.51,20.5994,114000.0
2010-01-27 15:35:00,23.04,23.09,23.01,23.08,133200.0,20.5994,20.6441,20.5726,20.6352,133200.0
2010-01-27 15:40:00,23.08,23.09,23.04,23.04,110000.0,20.6352,20.6441,20.5994,20.5994,110000.0
2010-01-27 15:45:00,23.04,23.07,23.01,23.04,157800.0,20.5994,20.6262,20.5726,20.5994,157800.0
2010-01-27 15:50:00,23.04,23.06,23.01,23.03,175200.0,20.5994,20.6173,20.5726,20.5905,175200.0
2010-01-27 15:55:00,23.02,23.05,23.02,23.05,197200.0,20.5815,20.6084,20.5815,20.6084,197200.0
2010-01-28 09:30:00,23.0,23.03,22.92,22.96,74600.0,20.5637,20.5905,20.4921,20.5279,74600.0
2010-01-28 09:35:00,22.96,22.97,22.81,22.85,71000.0,20.5279,20.5368,20.3938,20.4296,71000.0
2010-01-28 09:40:00,22.85,22.95,22.69,22.92,111400.0,20.4296,20.519,20.2865,20.4921,111400.0
2010-01-28 09:45:00,22.92,22.95,22.84,22.84,58600.0,20.4921,20.519,20.4206,20.4206,58600.0
2010-01-28 09:50:00,22.84,22.9,22.78,22.82,53400.0,20.4206,20.4743,20.367,20.4027,53400.0
2010-01-28 09:55:00,22.81,22.85,22.77,22.81,99600.0,20.3938,20.4296,20.358,20.3938,99600.0
2010-01-28 10:00:00,22.8,22.82,22.71,22.73,72800.0,20.3848,20.4027,20.3044,20.3223,72800.0
2010-01-28 10:05:00,22.73,22.73,22.63,22.65,77600.0,20.3223,20.3223,20.2329,20.2507,77600.0
2010-01-28 10:10:00,22.65,22.65,22.55,22.6,235800.0,20.2507,20.2507,20.1613,20.206,235800.0
2010-01-28 10:15:00,22.6,22.63,22.58,22.59,70600.0,20.206,20.2329,20.1882,20.1971,70600.0
2010-01-28 10:20:00,22.6,22.64,22.56,22.56,51600.0,20.206,20.2418,20.1703,20.1703,51600.0
2010-01-28 10:25:00,22.55,22.57,22.5,22.54,85400.0,20.1613,20.1792,20.1166,20.1524,85400.0
2010-01-28 10:30:00,22.54,22.61,22.5,22.58,83600.0,20.1524,20.215,20.1166,20.1882,83600.0
2010-01-28 10:35:00,22.58,22.6,22.56,22.59,48400.0,20.1882,20.206,20.1703,20.1971,48400.0
2010-01-28 10:40:00,22.59,22.63,22.57,22.59,57800.0,20.1971,20.2329,20.1792,20.1971,57800.0
2010-01-28 10:45:00,22.59,22.6,22.45,22.45,288400.0,20.1971,20.206,20.0719,20.0719,288400.0
2010-01-28 10:50:00,22.46,22.5,22.44,22.46,104000.0,20.0809,20.1166,20.063,20.0809,104000.0
2010-01-28 10:55:00,22.47,22.47,22.42,22.45,60600.0,20.0898,20.0898,20.0451,20.0719,60600.0
2010-01-28 11:00:00,22.44,22.44,22.33,22.33,72400.0,20.063,20.063,19.9646,19.9646,72400.0
2010-01-28 11:05:00,22.33,22.36,22.29,22.3,81800.0,19.9646,19.9915,19.9289,19.9378,81800.0
2010-01-28 11:10:00,22.3,22.39,22.29,22.38,179000.0,19.9378,20.0183,19.9289,20.0093,179000.0
2010-01-28 11:15:00,22.38,22.39,22.26,22.28,75400.0,20.0093,20.0183,19.9021,19.9199,75400.0
2010-01-28 11:20:00,22.28,22.31,22.27,22.3,51600.0,19.9199,19.9468,19.911,19.9378,51600.0
2010-01-28 11:25:00,22.3,22.33,22.25,22.25,95400.0,19.9378,19.9646,19.8931,19.8931,95400.0
2010-01-28 11:30:00,22.25,22.25,22.07,22.08,212200.0,19.8931,19.8931,19.7322,19.7411,212200.0
2010-01-28 11:35:00,22.08,22.11,22.06,22.11,131600.0,19.7411,19.7679,19.7232,19.7679,131600.0
2010-01-28 11:40:00,22.1,22.11,22.07,22.08,81400.0,19.759,19.7679,19.7322,19.7411,81400.0
2010-01-28 11:45:00,22.08,22.21,22.06,22.17,177200.0,19.7411,19.8573,19.7232,19.8216,177200.0
2010-01-28 11:50:00,22.18,22.23,22.17,22.22,121400.0,19.8305,19.8752,19.8216,19.8663,121400.0
2010-01-28 11:55:00,22.22,22.24,22.11,22.15,85800.0,19.8663,19.8842,19.7679,19.8037,85800.0
2010-01-28 12:00:00,22.15,22.16,22.09,22.11,62000.0,19.8037,19.8126,19.7501,19.7679,62000.0
2010-01-28 12:05:00,22.11,22.17,22.1,22.15,88600.0,19.7679,19.8216,19.759,19.8037,88600.0
2010-01-28 12:10:00,22.16,22.2,22.14,22.18,444800.0,19.8126,19.8484,19.7948,19.8305,444800.0
2010-01-28 12:15:00,22.18,22.19,22.18,22.18,35800.0,19.8305,19.8395,19.8305,19.8305,35800.0
2010-01-28 12:20:00,22.18,22.18,22.11,22.11,101600.0,19.8305,19.8305,19.7679,19.7679,101600.0
2010-01-28 12:25:00,22.11,22.14,22.08,22.13,51400.0,19.7679,19.7948,19.7411,19.7858,51400.0
2010-01-28 12:30:00,22.14,22.18,22.13,22.16,83800.0,19.7948,19.8305,19.7858,19.8126,83800.0
2010-01-28 12:35:00,22.15,22.18,22.14,22.18,69600.0,19.8037,19.8305,19.7948,19.8305,69600.0
2010-01-28 12:40:00,22.19,22.21,22.13,22.14,32400.0,19.8395,19.8573,19.7858,19.7948,32400.0
2010-01-28 12:45:00,22.14,22.18,22.13,22.18,72600.0,19.7948,19.8305,19.7858,19.8305,72600.0
2010-01-28 12:50:00,22.18,22.23,22.16,22.23,42600.0,19.8305,19.8752,19.8126,19.8752,42600.0
2010-01-28 12:55:00,22.23,22.23,22.17,22.2,63800.0,19.8752,19.8752,19.8216,19.8484,63800.0
2010-01-28 13:00:00,22.21,22.21,22.18,22.18,60600.0,19.8573,19.8573,19.8305,19.8305,60600.0
2010-01-28 13:05:00,22.18,22.2,22.16,22.18,84200.0,19.8305,19.8484,19.8126,19.8305,84200.0
2010-01-28 13:10:00,22.18,22.2,22.15,22.16,67000.0,19.8305,19.8484,19.8037,19.8126,67000.0
2010-01-28 13:15:00,22.16,22.2,22.15,22.2,85000.0,19.8126,19.8484,19.8037,19.8484,85000.0
2010-01-28 13:20:00,22.22,22.25,22.2,22.21,49200.0,19.8663,19.8931,19.8484,19.8573,49200.0
2010-01-28 13:25:00,22.21,22.24,22.2,22.21,48400.0,19.8573,19.8842,19.8484,19.8573,48400.0
2010-01-28 13:30:00,22.21,22.24,22.2,22.23,48200.0,19.8573,19.8842,19.8484,19.8752,48200.0
2010-01-28 13:35:00,22.23,22.25,22.21,22.22,51200.0,19.8752,19.8931,19.8573,19.8663,51200.0
2010-01-28 13:40:00,22.22,22.29,22.21,22.28,62000.0,19.8663,19.9289,19.8573,19.9199,62000.0
2010-01-28 13:45:00,22.27,22.27,22.24,22.24,38800.0,19.911,19.911,19.8842,19.8842,38800.0
2010-01-28 13:50:00,22.24,22.28,22.24,22.25,36000.0,19.8842,19.9199,19.8842,19.8931,36000.0
2010-01-28 13:55:00,22.25,22.25,22.2,22.21,53000.0,19.8931,19.8931,19.8484,19.8573,53000.0
2010-01-28 14:00:00,22.21,22.22,22.17,22.19,120600.0,19.8573,19.8663,19.8216,19.8395,120600.0
2010-01-28 14:05:00,22.19,22.21,22.17,22.19,110600.0,19.8395,19.8573,19.8216,19.8395,110600.0
2010-01-28 14:10:00,22.18,22.18,22.11,22.13,65600.0,19.8305,19.8305,19.7679,19.7858,65600.0
2010-01-28 14:15:00,22.13,22.13,22.06,22.1,74200.0,19.7858,19.7858,19.7232,19.759,74200.0
2010-01-28 14:20:00,22.1,22.17,22.1,22.17,77200.0,19.759,19.8216,19.759,19.8216,77200.0
2010-01-28 14:25:00,22.18,22.21,22.16,22.16,68600.0,19.8305,19.8573,19.8126,19.8126,68600.0
2010-01-28 14:30:00,22.15,22.18,22.14,22.15,93200.0,19.8037,19.8305,19.7948,19.8037,93200.0
2010-01-28 14:35:00,22.15,22.17,22.12,22.17,145800.0,19.8037,19.8216,19.7769,19.8216,145800.0
2010-01-28 14:40:00,22.17,22.22,22.15,22.22,63800.0,19.8216,19.8663,19.8037,19.8663,63800.0
2010-01-28 14:45:00,22.22,22.27,22.19,22.27,74800.0,19.8663,19.911,19.8395,19.911,74800.0
2010-01-28 14:50:00,22.27,22.29,22.25,22.28,181200.0,19.911,19.9289,19.8931,19.9199,181200.0
2010-01-28 14:55:00,22.28,22.31,22.28,22.29,133400.0,19.9199,19.9468,19.9199,19.9289,133400.0
2010-01-28 15:00:00,22.28,22.3,22.27,22.29,74000.0,19.9199,19.9378,19.911,19.9289,74000.0
2010-01-28 15:05:00,22.29,22.36,22.28,22.34,178600.0,19.9289,19.9915,19.9199,19.9736,178600.0
2010-01-28 15:10:00,22.33,22.38,22.31,22.32,146800.0,19.9646,20.0093,19.9468,19.9557,146800.0
2010-01-28 15:15:00,22.3,22.3,22.25,22.28,145600.0,19.9378,19.9378,19.8931,19.9199,145600.0
2010-01-28 15:20:00,22.28,22.36,22.28,22.36,116000.0,19.9199,19.9915,19.9199,19.9915,116000.0
2010-01-28 15:25:00,22.36,22.36,22.29,22.29,116600.0,19.9915,19.9915,19.9289,19.9289,116600.0
2010-01-28 15:30:00,22.29,22.33,22.29,22.33,114600.0,19.9289,19.9646,19.9289,19.9646,114600.0
2010-01-28 15:35:00,22.33,22.38,22.31,22.38,276200.0,19.9646,20.0093,19.9468,20.0093,276200.0
2010-01-28 15:40:00,22.38,22.41,22.38,22.38,628000.0,20.0093,20.0362,20.0093,20.0093,628000.0
2010-01-28 15:45:00,22.38,22.39,22.32,22.32,359600.0,20.0093,20.0183,19.9557,19.9557,359600.0
2010-01-28 15:50:00,22.33,22.35,22.29,22.32,411800.0,19.9646,19.9825,19.9289,19.9557,411800.0
2010-01-28 15:55:00,22.31,22.31,22.26,22.28,545400.0,19.9468,19.9468,19.9021,19.9199,545400.0
2010-01-29 09:30:00,22.42,22.55,22.4,22.42,125400.0,20.0451,20.1613,20.0272,20.0451,125400.0
2010-01-29 09:35:00,22.43,22.49,22.36,22.42,69800.0,20.054,20.1077,19.9915,20.0451,69800.0
2010-01-29 09:40:00,22.38,22.64,22.38,22.63,165200.0,20.0093,20.2418,20.0093,20.2329,165200.0
2010-01-29 09:45:00,22.62,22.62,22.54,22.59,141000.0,20.2239,20.2239,20.1524,20.1971,141000.0
2010-01-29 09:50:00,22.59,22.7,22.58,22.67,129800.0,20.1971,20.2954,20.1882,20.2686,129800.0
2010-01-29 09:55:00,22.68,22.76,22.65,22.7,132400.0,20.2776,20.3491,20.2507,20.2954,132400.0
2010-01-29 10:00:00,22.71,22.8,22.68,22.75,103600.0,20.3044,20.3848,20.2776,20.3401,103600.0
2010-01-29 10:05:00,22.75,22.79,22.72,22.72,115000.0,20.3401,20.3759,20.3133,20.3133,115000.0
2010-01-29 10:10:00,22.71,22.73,22.59,22.59,151200.0,20.3044,20.3223,20.1971,20.1971,151200.0
2010-01-29 10:15:00,22.59,22.64,22.57,22.59,30200.0,20.1971,20.2418,20.1792,20.1971,30200.0
2010-01-29 10:20:00,22.59,22.67,22.59,22.67,283000.0,20.1971,20.2686,20.1971,20.2686,283000.0
2010-01-29 10:25:00,22.67,22.68,22.63,22.63,62800.0,20.2686,20.2776,20.2329,20.2329,62800.0
2010-01-29 10:30:00,22.65,22.65,22.6,22.61,49400.0,20.2507,20.2507,20.206,20.215,49400.0
2010-01-29 10:35:00,22.61,22.62,22.56,22.58,22800.0,20.215,20.2239,20.1703,20.1882,22800.0
2010-01-29 10:40:00,22.59,22.61,22.5,22.52,40400.0,20.1971,20.215,20.1166,20.1345,40400.0
2010-01-29 10:45:00,22.53,22.53,22.49,22.53,27400.0,20.1434,20.1434,20.1077,20.1434,27400.0
2010-01-29 10:50:00,22.54,22.56,22.5,22.52,36000.0,20.1524,20.1703,20.1166,20.1345,36000.0
2010-01-29 10:55:00,22.52,22.54,22.39,22.48,118200.0,20.1345,20.1524,20.0183,20.0987,118200.0
2010-01-29 11:00:00,22.48,22.51,22.46,22.5,55600.0,20.0987,20.1256,20.0809,20.1166,55600.0
2010-01-29 11:05:00,22.51,22.52,22.43,22.43,44200.0,20.1256,20.1345,20.054,20.054,44200.0
2010-01-29 11:10:00,22.43,22.45,22.33,22.34,95600.0,20.054,20.0719,19.9646,19.9736,95600.0
2010-01-29 11:15:00,22.35,22.38,22.32,22.35,35400.0,19.9825,20.0093,19.9557,19.9825,35400.0
2010-01-29 11:20:00,22.36,22.37,22.29,22.36,77000.0,19.9915,20.0004,19.9289,19.9915,77000.0
2010-01-29 11:25:00,22.34,22.35,22.28,22.34,64200.0,19.9736,19.9825,19.9199,19.9736,64200.0
2010-01-29 11:30:00,22.34,22.35,22.25,22.25,131600.0,19.9736,19.9825,19.8931,19.8931,131600.0
2010-01-29 11:35:00,22.25,22.33,22.25,22.31,89200.0,19.8931,19.9646,19.8931,19.9468,89200.0
2010-01-29 11:40:00,22.31,22.34,22.27,22.29,18400.0,19.9468,19.9736,19.911,19.9289,18400.0
2010-01-29 11:45:00,22.3,22.34,22.28,22.28,77000.0,19.9378,19.9736,19.9199,19.9199,77000.0
2010-01-29 11:50:00,22.29,22.42,22.29,22.42,90200.0,19.9289,20.0451,19.9289,20.0451,90200.0
2010-01-29 11:55:00,22.42,22.43,22.31,22.31,68800.0,20.0451,20.054,19.9468,19.9468,68800.0
2010-01-29 12:00:00,22.31,22.35,22.28,22.28,59800.0,19.9468,19.9825,19.9199,19.9199,59800.0
2010-01-29 12:05:00,22.29,22.29,22.22,22.24,51200.0,19.9289,19.9289,19.8663,19.8842,51200.0
2010-01-29 12:10:00,22.24,22.3,22.22,22.3,68800.0,19.8842,19.9378,19.8663,19.9378,68800.0
2010-01-29 12:15:00,22.3,22.32,22.29,22.29,55800.0,19.9378,19.9557,19.9289,19.9289,55800.0
2010-01-29 12:20:00,22.3,22.33,22.28,22.32,62600.0,19.9378,19.9646,19.9199,19.9557,62600.0
2010-01-29 12:25:00,22.31,22.32,22.27,22.28,30800.0,19.9468,19.9557,19.911,19.9199,30800.0
2010-01-29 12:30:00,22.28,22.29,22.21,22.25,66600.0,19.9199,19.9289,19.8573,19.8931,66600.0
2010-01-29 12:35:00,22.25,22.26,22.23,22.24,45800.0,19.8931,19.9021,19.8752,19.8842,45800.0
2010-01-29 12:40:00,22.24,22.24,22.16,22.22,56200.0,19.8842,19.8842,19.8126,19.8663,56200.0
2010-01-29 12:45:00,22.22,22.23,22.18,22.23,35000.0,19.8663,19.8752,19.8305,19.8752,35000.0
2010-01-29 12:50:00,22.24,22.27,22.23,22.25,50200.0,19.8842,19.911,19.8752,19.8931,50200.0
2010-01-29 12:55:00,22.25,22.27,22.24,22.27,55000.0,19.8931,19.911,19.8842,19.911,55000.0
2010-01-29 13:00:00,22.27,22.28,22.25,22.25,80000.0,19.911,19.9199,19.8931,19.8931,80000.0
2010-01-29 13:05:00,22.26,22.31,22.26,22.29,57400.0,19.9021,19.9468,19.9021,19.9289,57400.0
2010-01-29 13:10:00,22.29,22.29,22.25,22.26,29200.0,19.9289,19.9289,19.8931,19.9021,29200.0
2010-01-29 13:15:00,22.25,22.28,22.25,22.27,27600.0,19.8931,19.9199,19.8931,19.911,27600.0
2010-01-29 13:20:00,22.27,22.29,22.27,22.27,27400.0,19.911,19.9289,19.911,19.911,27400.0
2010-01-29 13:25:00,22.28,22.28,22.26,22.26,15200.0,19.9199,19.9199,19.9021,19.9021,15200.0
2010-01-29 13:30:00,22.27,22.27,22.25,22.25,60800.0,19.911,19.911,19.8931,19.8931,60800.0
2010-01-29 13:35:00,22.25,22.29,22.25,22.25,150400.0,19.8931,19.9289,19.8931,19.8931,150400.0
2010-01-29 13:40:00,22.25,22.25,22.18,22.23,95600.0,19.8931,19.8931,19.8305,19.8752,95600.0
2010-01-29 13:45:00,22.22,22.24,22.16,22.18,42600.0,19.8663,19.8842,19.8126,19.8305,42600.0
2010-01-29 13:50:00,22.18,22.23,22.18,22.2,63000.0,19.8305,19.8752,19.8305,19.8484,63000.0
2010-01-29 13:55:00,22.19,22.22,22.17,22.2,36000.0,19.8395,19.8663,19.8216,19.8484,36000.0
2010-01-29 14:00:00,22.2,22.23,22.19,22.21,62800.0,19.8484,19.8752,19.8395,19.8573,62800.0
2010-01-29 14:05:00,22.22,22.22,22.16,22.17,33000.0,19.8663,19.8663,19.8126,19.8216,33000.0
2010-01-29 14:10:00,22.17,22.24,22.16,22.23,126600.0,19.8216,19.8842,19.8126,19.8752,126600.0
2010-01-29 14:15:00,22.23,22.23,22.15,22.16,32800.0,19.8752,19.8752,19.8037,19.8126,32800.0
2010-01-29 14:20:00,22.16,22.18,22.13,22.15,42200.0,19.8126,19.8305,19.7858,19.8037,42200.0
2010-01-29 14:25:00,22.14,22.17,22.12,22.14,58800.0,19.7948,19.8216,19.7769,19.7948,58800.0
2010-01-29 14:30:00,22.15,22.16,22.02,22.02,256800.0,19.8037,19.8126,19.6875,19.6875,256800.0
2010-01-29 14:35:00,22.02,22.05,21.99,22.0,225400.0,19.6875,19.7143,19.6607,19.6696,225400.0
2010-01-29 14:40:00,22.0,22.02,21.98,22.0,114600.0,19.6696,19.6875,19.6517,19.6696,114600.0
2010-01-29 14:45:00,22.0,22.0,21.86,21.86,167000.0,19.6696,19.6696,19.5444,19.5444,167000.0
2010-01-29 14:50:00,21.86,21.91,21.86,21.9,141600.0,19.5444,19.5891,19.5444,19.5802,141600.0
2010-01-29 14:55:00,21.9,21.95,21.85,21.95,200600.0,19.5802,19.6249,19.5355,19.6249,200600.0
2010-01-29 15:00:00,21.95,22.0,21.91,21.99,183200.0,19.6249,19.6696,19.5891,19.6607,183200.0
2010-01-29 15:05:00,21.99,22.0,21.94,21.94,174800.0,19.6607,19.6696,19.6159,19.6159,174800.0
2010-01-29 15:10:00,21.94,21.96,21.85,21.86,168000.0,19.6159,19.6338,19.5355,19.5444,168000.0
2010-01-29 15:15:00,21.86,21.92,21.85,21.91,109600.0,19.5444,19.5981,19.5355,19.5891,109600.0
2010-01-29 15:20:00,21.91,21.92,21.84,21.85,115200.0,19.5891,19.5981,19.5265,19.5355,115200.0
2010-01-29 15:25:00,21.85,21.88,21.84,21.86,93600.0,19.5355,19.5623,19.5265,19.5444,93600.0
2010-01-29 15:30:00,21.86,21.87,21.79,21.8,236800.0,19.5444,19.5534,19.4818,19.4908,236800.0
2010-01-29 15:35:00,21.8,21.86,21.8,21.85,197000.0,19.4908,19.5444,19.4908,19.5355,197000.0
2010-01-29 15:40:00,21.86,21.88,21.84,21.85,336200.0,19.5444,19.5623,19.5265,19.5355,336200.0
2010-01-29 15:45:00,21.86,21.87,21.82,21.85,214200.0,19.5444,19.5534,19.5087,19.5355,214200.0
2010-01-29 15:50:00,21.85,21.91,21.82,21.9,399200.0,19.5355,19.5891,19.5087,19.5802,399200.0
2010-01-29 15:55:00,21.91,21.95,21.83,21.83,718600.0,19.5891,19.6249,19.5176,19.5176,718600.0
2010-02-01 09:30:00,21.91,22.02,21.84,21.95,173800.0,19.5891,19.6875,19.5265,19.6249,173800.0
2010-02-01 09:35:00,21.97,21.97,21.86,21.9,125200.0,19.6428,19.6428,19.5444,19.5802,125200.0
2010-02-01 09:40:00,21.91,21.98,21.85,21.94,60600.0,19.5891,19.6517,19.5355,19.6159,60600.0
2010-02-01 09:45:00,21.94,22.0,21.94,22.0,36000.0,19.6159,19.6696,19.6159,19.6696,36000.0
2010-02-01 09:50:00,22.0,22.0,21.87,21.93,434200.0,19.6696,19.6696,19.5534,19.607,434200.0
2010-02-01 09:55:00,21.93,21.97,21.9,21.96,55000.0,19.607,19.6428,19.5802,19.6338,55000.0
2010-02-01 10:00:00,21.98,22.02,21.91,21.94,93600.0,19.6517,19.6875,19.5891,19.6159,93600.0
2010-02-01 10:05:00,21.96,22.0,21.94,21.99,80400.0,19.6338,19.6696,19.6159,19.6607,80400.0
2010-02-01 10:10:00,21.99,22.03,21.98,22.0,113000.0,19.6607,19.6964,19.6517,19.6696,113000.0
2010-02-01 10:15:00,21.99,22.05,21.99,22.04,65200.0,19.6607,19.7143,19.6607,19.7054,65200.0
2010-02-01 10:20:00,22.05,22.1,22.04,22.09,52800.0,19.7143,19.759,19.7054,19.7501,52800.0
2010-02-01 10:25:00,22.09,22.12,22.02,22.04,73600.0,19.7501,19.7769,19.6875,19.7054,73600.0
2010-02-01 10:30:00,22.03,22.11,22.03,22.11,74400.0,19.6964,19.7679,19.6964,19.7679,74400.0
2010-02-01 10:35:00,22.11,22.15,22.09,22.11,111200.0,19.7679,19.8037,19.7501,19.7679,111200.0
2010-02-01 10:40:00,22.11,22.13,22.1,22.11,108200.0,19.7679,19.7858,19.759,19.7679,108200.0
2010-02-01 10:45:00,22.11,22.15,22.09,22.11,60600.0,19.7679,19.8037,19.7501,19.7679,60600.0
2010-02-01 10:50:00,22.11,22.17,22.09,22.11,124400.0,19.7679,19.8216,19.7501,19.7679,124400.0
2010-02-01 10:55:00,22.1,22.1,22.04,22.08,145600.0,19.759,19.759,19.7054,19.7411,145600.0
2010-02-01 11:00:00,22.07,22.13,22.07,22.11,135000.0,19.7322,19.7858,19.7322,19.7679,135000.0
2010-02-01 11:05:00,22.11,22.21,22.09,22.19,123000.0,19.7679,19.8573,19.7501,19.8395,123000.0
2010-02-01 11:10:00,22.2,22.25,22.2,22.24,73800.0,19.8484,19.8931,19.8484,19.8842,73800.0
2010-02-01 11:15:00,22.25,22.25,22.2,22.22,172200.0,19.8931,19.8931,19.8484,19.8663,172200.0
2010-02-01 11:20:00,22.22,22.24,22.21,22.23,60800.0,19.8663,19.8842,19.8573,19.8752,60800.0
2010-02-01 11:25:00,22.23,22.27,22.23,22.23,48000.0,19.8752,19.911,19.8752,19.8752,48000.0
2010-02-01 11:30:00,22.24,22.24,22.18,22.24,44600.0,19.8842,19.8842,19.8305,19.8842,44600.0
2010-02-01 11:35:00,22.23,22.23,22.19,22.21,24800.0,19.8752,19.8752,19.8395,19.8573,24800.0
2010-02-01 11:40:00,22.23,22.25,22.23,22.24,20800.0,19.8752,19.8931,19.8752,19.8842,20800.0
2010-02-01 11:45:00,22.24,22.24,22.18,22.19,22600.0,19.8842,19.8842,19.8305,19.8395,22600.0
2010-02-01 11:50:00,22.2,22.2,22.15,22.15,135400.0,19.8484,19.8484,19.8037,19.8037,135400.0
2010-02-01 11:55:00,22.15,22.16,22.11,22.11,35400.0,19.8037,19.8126,19.7679,19.7679,35400.0
2010-02-01 12:00:00,22.11,22.14,22.1,22.11,25200.0,19.7679,19.7948,19.759,19.7679,25200.0
2010-02-01 12:05:00,22.11,22.14,22.11,22.13,44400.0,19.7679,19.7948,19.7679,19.7858,44400.0
2010-02-01 12:10:00,22.13,22.13,22.1,22.13,24400.0,19.7858,19.7858,19.759,19.7858,24400.0
2010-02-01 12:15:00,22.12,22.13,22.09,22.1,69200.0,19.7769,19.7858,19.7501,19.759,69200.0
2010-02-01 12:20:00,22.1,22.15,22.09,22.14,40000.0,19.759,19.8037,19.7501,19.7948,40000.0
2010-02-01 12:25:00,22.14,22.15,22.12,22.13,28200.0,19.7948,19.8037,19.7769,19.7858,28200.0
2010-02-01 12:30:00,22.13,22.14,22.13,22.14,29800.0,19.7858,19.7948,19.7858,19.7948,29800.0
2010-02-01 12:35:00,22.14,22.18,22.14,22.16,55400.0,19.7948,19.8305,19.7948,19.8126,55400.0
2010-02-01 12:40:00,22.16,22.2,22.16,22.2,56400.0,19.8126,19.8484,19.8126,19.8484,56400.0
2010-02-01 12:45:00,22.2,22.2,22.17,22.2,31600.0,19.8484,19.8484,19.8216,19.8484,31600.0
2010-02-01 12:50:00,22.2,22.21,22.18,22.18,60600.0,19.8484,19.8573,19.8305,19.8305,60600.0
2010-02-01 12:55:00,22.18,22.19,22.17,22.18,29800.0,19.8305,19.8395,19.8216,19.8305,29800.0
2010-02-01 13:00:00,22.18,22.18,22.15,22.17,29600.0,19.8305,19.8305,19.8037,19.8216,29600.0
2010-02-01 13:05:00,22.17,22.23,22.17,22.21,25800.0,19.8216,19.8752,19.8216,19.8573,25800.0
2010-02-01 13:10:00,22.22,22.23,22.2,22.23,14400.0,19.8663,19.8752,19.8484,19.8752,14400.0
2010-02-01 13:15:00,22.23,22.25,22.21,22.23,31600.0,19.8752,19.8931,19.8573,19.8752,31600.0
2010-02-01 13:20:00,22.23,22.25,22.23,22.25,35600.0,19.8752,19.8931,19.8752,19.8931,35600.0
2010-02-01 13:25:00,22.25,22.25,22.22,22.22,27400.0,19.8931,19.8931,19.8663,19.8663,27400.0
2010-02-01 13:30:00,22.22,22.24,22.2,22.24,98800.0,19.8663,19.8842,19.8484,19.8842,98800.0
2010-02-01 13:35:00,22.24,22.25,22.21,22.21,46200.0,19.8842,19.8931,19.8573,19.8573,46200.0
2010-02-01 13:40:00,22.22,22.23,22.21,22.21,29200.0,19.8663,19.8752,19.8573,19.8573,29200.0
2010-02-01 13:45:00,22.21,22.23,22.19,22.23,43200.0,19.8573,19.8752,19.8395,19.8752,43200.0
2010-02-01 13:50:00,22.23,22.25,22.23,22.25,32400.0,19.8752,19.8931,19.8752,19.8931,32400.0
2010-02-01 13:55:00,22.24,22.25,22.22,22.22,44800.0,19.8842,19.8931,19.8663,19.8663,44800.0
2010-02-01 14:00:00,22.23,22.25,22.22,22.22,26600.0,19.8752,19.8931,19.8663,19.8663,26600.0
2010-02-01 14:05:00,22.21,22.23,22.2,22.23,35400.0,19.8573,19.8752,19.8484,19.8752,35400.0
2010-02-01 14:10:00,22.23,22.23,22.19,22.2,29400.0,19.8752,19.8752,19.8395,19.8484,29400.0
2010-02-01 14:15:00,22.2,22.25,22.19,22.25,36800.0,19.8484,19.8931,19.8395,19.8931,36800.0
2010-02-01 14:20:00,22.25,22.25,22.21,22.22,36600.0,19.8931,19.8931,19.8573,19.8663,36600.0
2010-02-01 14:25:00,22.23,22.25,22.22,22.25,34200.0,19.8752,19.8931,19.8663,19.8931,34200.0
2010-02-01 14:30:00,22.25,22.28,22.25,22.27,50400.0,19.8931,19.9199,19.8931,19.911,50400.0
2010-02-01 14:35:00,22.27,22.28,22.27,22.28,26600.0,19.911,19.9199,19.911,19.9199,26600.0
2010-02-01 14:40:00,22.28,22.3,22.27,22.28,57800.0,19.9199,19.9378,19.911,19.9199,57800.0
2010-02-01 14:45:00,22.28,22.28,22.24,22.25,96600.0,19.9199,19.9199,19.8842,19.8931,96600.0
2010-02-01 14:50:00,22.25,22.29,22.25,22.27,90600.0,19.8931,19.9289,19.8931,19.911,90600.0
2010-02-01 14:55:00,22.27,22.28,22.25,22.27,44400.0,19.911,19.9199,19.8931,19.911,44400.0
2010-02-01 15:00:00,22.27,22.29,22.24,22.25,100800.0,19.911,19.9289,19.8842,19.8931,100800.0
2010-02-01 15:05:00,22.25,22.25,22.23,22.24,60800.0,19.8931,19.8931,19.8752,19.8842,60800.0
2010-02-01 15:10:00,22.25,22.26,22.24,22.24,53600.0,19.8931,19.9021,19.8842,19.8842,53600.0
2010-02-01 15:15:00,22.24,22.26,22.23,22.24,46200.0,19.8842,19.9021,19.8752,19.8842,46200.0
2010-02-01 15:20:00,22.25,22.27,22.25,22.25,47400.0,19.8931,19.911,19.8931,19.8931,47400.0
2010-02-01 15:25:00,22.25,22.29,22.25,22.28,45800.0,19.8931,19.9289,19.8931,19.9199,45800.0
2010-02-01 15:30:00,22.28,22.3,22.27,22.28,84600.0,19.9199,19.9378,19.911,19.9199,84600.0
2010-02-01 15:35:00,22.28,22.3,22.25,22.27,80400.0,19.9199,19.9378,19.8931,19.911,80400.0
2010-02-01 15:40:00,22.27,22.28,22.27,22.28,68600.0,19.911,19.9199,19.911,19.9199,68600.0
2010-02-01 15:45:00,22.28,22.29,22.25,22.26,72400.0,19.9199,19.9289,19.8931,19.9021,72400.0
2010-02-01 15:50:00,22.26,22.31,22.25,22.3,202600.0,19.9021,19.9468,19.8931,19.9378,202600.0
2010-02-01 15:55:00,22.3,22.35,22.3,22.35,508600.0,19.9378,19.9825,19.9378,19.9825,508600.0
2010-02-02 09:30:00,22.32,22.33,22.13,22.2,159800.0,19.9557,19.9646,19.7858,19.8484,159800.0
2010-02-02 09:35:00,22.2,22.26,22.19,22.22,48400.0,19.8484,19.9021,19.8395,19.8663,48400.0
2010-02-02 09:40:00,22.22,22.22,22.14,22.15,102000.0,19.8663,19.8663,19.7948,19.8037,102000.0
2010-02-02 09:45:00,22.16,22.22,22.15,22.22,69200.0,19.8126,19.8663,19.8037,19.8663,69200.0
2010-02-02 09:50:00,22.2,22.25,22.17,22.18,50800.0,19.8484,19.8931,19.8216,19.8305,50800.0
2010-02-02 09:55:00,22.18,22.18,22.13,22.15,148600.0,19.8305,19.8305,19.7858,19.8037,148600.0
2010-02-02 10:00:00,22.15,22.21,22.04,22.06,132200.0,19.8037,19.8573,19.7054,19.7232,132200.0
2010-02-02 10:05:00,22.08,22.13,22.05,22.11,97200.0,19.7411,19.7858,19.7143,19.7679,97200.0
2010-02-02 10:10:00,22.11,22.16,22.07,22.15,44400.0,19.7679,19.8126,19.7322,19.8037,44400.0
2010-02-02 10:15:00,22.15,22.27,22.15,22.27,49400.0,19.8037,19.911,19.8037,19.911,49400.0
2010-02-02 10:20:00,22.28,22.33,22.26,22.32,99200.0,19.9199,19.9646,19.9021,19.9557,99200.0
2010-02-02 10:25:00,22.32,22.38,22.31,22.34,85200.0,19.9557,20.0093,19.9468,19.9736,85200.0
2010-02-02 10:30:00,22.35,22.41,22.33,22.34,58800.0,19.9825,20.0362,19.9646,19.9736,58800.0
2010-02-02 10:35:00,22.34,22.34,22.29,22.29,47000.0,19.9736,19.9736,19.9289,19.9289,47000.0
2010-02-02 10:40:00,22.29,22.29,22.24,22.25,65400.0,19.9289,19.9289,19.8842,19.8931,65400.0
2010-02-02 10:45:00,22.25,22.25,22.22,22.24,64000.0,19.8931,19.8931,19.8663,19.8842,64000.0
2010-02-02 10:50:00,22.24,22.27,22.24,22.25,100600.0,19.8842,19.911,19.8842,19.8931,100600.0
2010-02-02 10:55:00,22.25,22.28,22.25,22.25,52800.0,19.8931,19.9199,19.8931,19.8931,52800.0
2010-02-02 11:00:00,22.25,22.27,22.25,22.27,55000.0,19.8931,19.911,19.8931,19.911,55000.0
2010-02-02 11:05:00,22.27,22.3,22.25,22.3,92000.0,19.911,19.9378,19.8931,19.9378,92000.0
2010-02-02 11:10:00,22.3,22.32,22.29,22.31,87200.0,19.9378,19.9557,19.9289,19.9468,87200.0
2010-02-02 11:15:00,22.32,22.34,22.31,22.33,36000.0,19.9557,19.9736,19.9468,19.9646,36000.0
2010-02-02 11:20:00,22.33,22.36,22.32,22.34,29800.0,19.9646,19.9915,19.9557,19.9736,29800.0
2010-02-02 11:25:00,22.36,22.36,22.33,22.35,37400.0,19.9915,19.9915,19.9646,19.9825,37400.0
2010-02-02 11:30:00,22.35,22.37,22.32,22.33,41800.0,19.9825,20.0004,19.9557,19.9646,41800.0
2010-02-02 11:35:00,22.33,22.36,22.32,22.32,27600.0,19.9646,19.9915,19.9557,19.9557,27600.0
2010-02-02 11:40:00,22.32,22.36,22.31,22.35,50600.0,19.9557,19.9915,19.9468,19.9825,50600.0
2010-02-02 11:45:00,22.35,22.39,22.34,22.38,82400.0,19.9825,20.0183,19.9736,20.0093,82400.0
2010-02-02 11:50:00,22.38,22.41,22.38,22.41,80000.0,20.0093,20.0362,20.0093,20.0362,80000.0
2010-02-02 11:55:00,22.41,22.42,22.35,22.36,58600.0,20.0362,20.0451,19.9825,19.9915,58600.0
2010-02-02 12:00:00,22.36,22.36,22.33,22.35,64400.0,19.9915,19.9915,19.9646,19.9825,64400.0
2010-02-02 12:05:00,22.34,22.38,22.34,22.36,40600.0,19.9736,20.0093,19.9736,19.9915,40600.0
2010-02-02 12:10:00,22.36,22.36,22.35,22.36,24200.0,19.9915,19.9915,19.9825,19.9915,24200.0
2010-02-02 12:15:00,22.35,22.37,22.35,22.37,29000.0,19.9825,20.0004,19.9825,20.0004,29000.0
2010-02-02 12:20:00,22.37,22.42,22.36,22.38,33800.0,20.0004,20.0451,19.9915,20.0093,33800.0
2010-02-02 12:25:00,22.37,22.39,22.36,22.38,36600.0,20.0004,20.0183,19.9915,20.0093,36600.0
2010-02-02 12:30:00,22.38,22.4,22.38,22.39,23400.0,20.0093,20.0272,20.0093,20.0183,23400.0
2010-02-02 12:35:00,22.39,22.39,22.35,22.36,28200.0,20.0183,20.0183,19.9825,19.9915,28200.0
2010-02-02 12:40:00,22.36,22.38,22.35,22.36,26400.0,19.9915,20.0093,19.9825,19.9915,26400.0
2010-02-02 12:45:00,22.36,22.36,22.35,22.36,28600.0,19.9915,19.9915,19.9825,19.9915,28600.0
2010-02-02 12:50:00,22.36,22.36,22.35,22.35,34800.0,19.9915,19.9915,19.9825,19.9825,34800.0
2010-02-02 12:55:00,22.35,22.4,22.35,22.39,95600.0,19.9825,20.0272,19.9825,20.0183,95600.0
2010-02-02 13:00:00,22.4,22.4,22.36,22.36,50600.0,20.0272,20.0272,19.9915,19.9915,50600.0
2010-02-02 13:05:00,22.36,22.37,22.35,22.35,32600.0,19.9915,20.0004,19.9825,19.9825,32600.0
2010-02-02 13:10:00,22.36,22.36,22.32,22.35,57000.0,19.9915,19.9915,19.9557,19.9825,57000.0
2010-02-02 13:15:00,22.35,22.37,22.34,22.36,54200.0,19.9825,20.0004,19.9736,19.9915,54200.0
2010-02-02 13:20:00,22.36,22.4,22.36,22.36,35600.0,19.9915,20.0272,19.9915,19.9915,35600.0
2010-02-02 13:25:00,22.35,22.38,22.35,22.38,35000.0,19.9825,20.0093,19.9825,20.0093,35000.0
2010-02-02 13:30:00,22.38,22.4,22.38,22.4,29800.0,20.0093,20.0272,20.0093,20.0272,29800.0
2010-02-02 13:35:00,22.4,22.45,22.39,22.43,54000.0,20.0272,20.0719,20.0183,20.054,54000.0
2010-02-02 13:40:00,22.44,22.46,22.42,22.43,51800.0,20.063,20.0809,20.0451,20.054,51800.0
2010-02-02 13:45:00,22.43,22.45,22.43,22.43,36800.0,20.054,20.0719,20.054,20.054,36800.0
2010-02-02 13:50:00,22.43,22.47,22.41,22.46,61000.0,20.054,20.0898,20.0362,20.0809,61000.0
2010-02-02 13:55:00,22.46,22.46,22.43,22.43,37400.0,20.0809,20.0809,20.054,20.054,37400.0
2010-02-02 14:00:00,22.43,22.46,22.43,22.45,40400.0,20.054,20.0809,20.054,20.0719,40400.0
2010-02-02 14:05:00,22.46,22.46,22.44,22.45,59000.0,20.0809,20.0809,20.063,20.0719,59000.0
2010-02-02 14:10:00,22.45,22.46,22.42,22.42,38000.0,20.0719,20.0809,20.0451,20.0451,38000.0
2010-02-02 14:15:00,22.42,22.46,22.38,22.46,118200.0,20.0451,20.0809,20.0093,20.0809,118200.0
2010-02-02 14:20:00,22.46,22.48,22.46,22.47,35800.0,20.0809,20.0987,20.0809,20.0898,35800.0
2010-02-02 14:25:00,22.47,22.48,22.46,22.47,70600.0,20.0898,20.0987,20.0809,20.0898,70600.0
2010-02-02 14:30:00,22.48,22.5,22.46,22.46,26000.0,20.0987,20.1166,20.0809,20.0809,26000.0
2010-02-02 14:35:00,22.46,22.46,22.43,22.46,53600.0,20.0809,20.0809,20.054,20.0809,53600.0
2010-02-02 14:40:00,22.46,22.48,22.44,22.46,105200.0,20.0809,20.0987,20.063,20.0809,105200.0
2010-02-02 14:45:00,22.45,22.49,22.44,22.47,68800.0,20.0719,20.1077,20.063,20.0898,68800.0
2010-02-02 14:50:00,22.47,22.52,22.46,22.51,143600.0,20.0898,20.1345,20.0809,20.1256,143600.0
2010-02-02 14:55:00,22.51,22.53,22.5,22.53,125200.0,20.1256,20.1434,20.1166,20.1434,125200.0
2010-02-02 15:00:00,22.53,22.54,22.5,22.53,172200.0,20.1434,20.1524,20.1166,20.1434,172200.0
2010-02-02 15:05:00,22.53,22.54,22.5,22.54,60200.0,20.1434,20.1524,20.1166,20.1524,60200.0
2010-02-02 15:10:00,22.54,22.59,22.54,22.59,122600.0,20.1524,20.1971,20.1524,20.1971,122600.0
2010-02-02 15:15:00,22.59,22.62,22.55,22.62,173400.0,20.1971,20.2239,20.1613,20.2239,173400.0
2010-02-02 15:20:00,22.62,22.64,22.6,22.6,112000.0,20.2239,20.2418,20.206,20.206,112000.0
2010-02-02 15:25:00,22.6,22.61,22.56,22.57,86600.0,20.206,20.215,20.1703,20.1792,86600.0
2010-02-02 15:30:00,22.57,22.58,22.56,22.57,76200.0,20.1792,20.1882,20.1703,20.1792,76200.0
2010-02-02 15:35:00,22.57,22.58,22.53,22.53,79800.0,20.1792,20.1882,20.1434,20.1434,79800.0
2010-02-02 15:40:00,22.53,22.55,22.51,22.52,140400.0,20.1434,20.1613,20.1256,20.1345,140400.0
2010-02-02 15:45:00,22.52,22.57,22.5,22.57,222400.0,20.1345,20.1792,20.1166,20.1792,222400.0
2010-02-02 15:50:00,22.57,22.58,22.55,22.58,201400.0,20.1792,20.1882,20.1613,20.1882,201400.0
2010-02-02 15:55:00,22.58,22.58,22.55,22.55,229800.0,20.1882,20.1882,20.1613,20.1613,229800.0
2010-02-03 09:30:00,22.34,22.43,22.27,22.34,117800.0,19.9736,20.054,19.911,19.9736,117800.0
2010-02-03 09:35:00,22.33,22.55,22.33,22.55,88400.0,19.9646,20.1613,19.9646,20.1613,88400.0
2010-02-03 09:40:00,22.56,22.56,22.52,22.54,52400.0,20.1703,20.1703,20.1345,20.1524,52400.0
2010-02-03 09:45:00,22.54,22.55,22.52,22.53,45800.0,20.1524,20.1613,20.1345,20.1434,45800.0
2010-02-03 09:50:00,22.52,22.59,22.5,22.58,67000.0,20.1345,20.1971,20.1166,20.1882,67000.0
2010-02-03 09:55:00,22.57,22.6,22.5,22.54,62000.0,20.1792,20.206,20.1166,20.1524,62000.0
2010-02-03 10:00:00,22.54,22.56,22.5,22.5,147600.0,20.1524,20.1703,20.1166,20.1166,147600.0
2010-02-03 10:05:00,22.5,22.56,22.49,22.56,40000.0,20.1166,20.1703,20.1077,20.1703,40000.0
2010-02-03 10:10:00,22.56,22.56,22.49,22.55,41200.0,20.1703,20.1703,20.1077,20.1613,41200.0
2010-02-03 10:15:00,22.54,22.55,22.49,22.53,63600.0,20.1524,20.1613,20.1077,20.1434,63600.0
2010-02-03 10:20:00,22.53,22.56,22.5,22.5,36200.0,20.1434,20.1703,20.1166,20.1166,36200.0
2010-02-03 10:25:00,22.5,22.5,22.49,22.5,106200.0,20.1166,20.1166,20.1077,20.1166,106200.0
2010-02-03 10:30:00,22.5,22.52,22.49,22.52,36400.0,20.1166,20.1345,20.1077,20.1345,36400.0
2010-02-03 10:35:00,22.52,22.52,22.44,22.5,65400.0,20.1345,20.1345,20.063,20.1166,65400.0
2010-02-03 10:40:00,22.5,22.51,22.49,22.5,25600.0,20.1166,20.1256,20.1077,20.1166,25600.0
2010-02-03 10:45:00,22.5,22.55,22.49,22.55,83000.0,20.1166,20.1613,20.1077,20.1613,83000.0
2010-02-03 10:50:00,22.54,22.54,22.5,22.53,63000.0,20.1524,20.1524,20.1166,20.1434,63000.0
2010-02-03 10:55:00,22.53,22.55,22.51,22.53,41400.0,20.1434,20.1613,20.1256,20.1434,41400.0
2010-02-03 11:00:00,22.54,22.55,22.52,22.55,23400.0,20.1524,20.1613,20.1345,20.1613,23400.0
2010-02-03 11:05:00,22.54,22.61,22.53,22.6,26200.0,20.1524,20.215,20.1434,20.206,26200.0
2010-02-03 11:10:00,22.6,22.61,22.57,22.58,56600.0,20.206,20.215,20.1792,20.1882,56600.0
2010-02-03 11:15:00,22.58,22.61,22.58,22.59,24600.0,20.1882,20.215,20.1882,20.1971,24600.0
2010-02-03 11:20:00,22.59,22.61,22.58,22.58,18600.0,20.1971,20.215,20.1882,20.1882,18600.0
2010-02-03 11:25:00,22.58,22.58,22.5,22.5,17000.0,20.1882,20.1882,20.1166,20.1166,17000.0
2010-02-03 11:30:00,22.51,22.54,22.51,22.52,17800.0,20.1256,20.1524,20.1256,20.1345,17800.0
2010-02-03 11:35:00,22.52,22.53,22.5,22.5,33400.0,20.1345,20.1434,20.1166,20.1166,33400.0
2010-02-03 11:40:00,22.5,22.54,22.5,22.54,63000.0,20.1166,20.1524,20.1166,20.1524,63000.0
2010-02-03 11:45:00,22.53,22.53,22.5,22.5,14200.0,20.1434,20.1434,20.1166,20.1166,14200.0
2010-02-03 11:50:00,22.5,22.5,22.46,22.49,28400.0,20.1166,20.1166,20.0809,20.1077,28400.0
2010-02-03 11:55:00,22.49,22.49,22.44,22.49,45400.0,20.1077,20.1077,20.063,20.1077,45400.0
2010-02-03 12:00:00,22.49,22.54,22.47,22.54,33600.0,20.1077,20.1524,20.0898,20.1524,33600.0
2010-02-03 12:05:00,22.53,22.55,22.5,22.53,21200.0,20.1434,20.1613,20.1166,20.1434,21200.0
2010-02-03 12:10:00,22.53,22.58,22.51,22.56,33200.0,20.1434,20.1882,20.1256,20.1703,33200.0
2010-02-03 12:15:00,22.56,22.57,22.52,22.54,22000.0,20.1703,20.1792,20.1345,20.1524,22000.0
2010-02-03 12:20:00,22.54,22.56,22.5,22.52,24000.0,20.1524,20.1703,20.1166,20.1345,24000.0
2010-02-03 12:25:00,22.52,22.53,22.49,22.52,34400.0,20.1345,20.1434,20.1077,20.1345,34400.0
2010-02-03 12:30:00,22.52,22.55,22.52,22.54,14000.0,20.1345,20.1613,20.1345,20.1524,14000.0
2010-02-03 12:35:00,22.53,22.56,22.53,22.54,10600.0,20.1434,20.1703,20.1434,20.1524,10600.0
2010-02-03 12:40:00,22.54,22.54,22.5,22.5,19400.0,20.1524,20.1524,20.1166,20.1166,19400.0
2010-02-03 12:45:00,22.5,22.52,22.49,22.52,22600.0,20.1166,20.1345,20.1077,20.1345,22600.0
2010-02-03 12:50:00,22.52,22.54,22.51,22.54,7400.0,20.1345,20.1524,20.1256,20.1524,7400.0
2010-02-03 12:55:00,22.54,22.57,22.52,22.53,28600.0,20.1524,20.1792,20.1345,20.1434,28600.0
2010-02-03 13:00:00,22.52,22.58,22.51,22.57,16000.0,20.1345,20.1882,20.1256,20.1792,16000.0
2010-02-03 13:05:00,22.58,22.65,22.57,22.64,37000.0,20.1882,20.2507,20.1792,20.2418,37000.0
2010-02-03 13:10:00,22.63,22.65,22.61,22.63,33800.0,20.2329,20.2507,20.215,20.2329,33800.0
2010-02-03 13:15:00,22.63,22.64,22.62,22.63,18400.0,20.2329,20.2418,20.2239,20.2329,18400.0
2010-02-03 13:20:00,22.64,22.64,22.57,22.57,26000.0,20.2418,20.2418,20.1792,20.1792,26000.0
2010-02-03 13:25:00,22.58,22.61,22.57,22.61,29800.0,20.1882,20.215,20.1792,20.215,29800.0
2010-02-03 13:30:00,22.61,22.63,22.61,22.63,7000.0,20.215,20.2329,20.215,20.2329,7000.0
2010-02-03 13:35:00,22.63,22.63,22.58,22.59,19600.0,20.2329,20.2329,20.1882,20.1971,19600.0
2010-02-03 13:40:00,22.59,22.6,22.57,22.59,28400.0,20.1971,20.206,20.1792,20.1971,28400.0
2010-02-03 13:45:00,22.59,22.59,22.55,22.57,29400.0,20.1971,20.1971,20.1613,20.1792,29400.0
2010-02-03 13:50:00,22.56,22.56,22.52,22.53,44400.0,20.1703,20.1703,20.1345,20.1434,44400.0
2010-02-03 13:55:00,22.53,22.54,22.53,22.54,16600.0,20.1434,20.1524,20.1434,20.1524,16600.0
2010-02-03 14:00:00,22.54,22.55,22.52,22.54,32600.0,20.1524,20.1613,20.1345,20.1524,32600.0
2010-02-03 14:05:00,22.54,22.56,22.53,22.53,21600.0,20.1524,20.1703,20.1434,20.1434,21600.0
2010-02-03 14:10:00,22.53,22.54,22.51,22.51,25200.0,20.1434,20.1524,20.1256,20.1256,25200.0
2010-02-03 14:15:00,22.51,22.56,22.51,22.53,23800.0,20.1256,20.1703,20.1256,20.1434,23800.0
2010-02-03 14:20:00,22.53,22.55,22.52,22.53,26400.0,20.1434,20.1613,20.1345,20.1434,26400.0
2010-02-03 14:25:00,22.53,22.54,22.5,22.53,35800.0,20.1434,20.1524,20.1166,20.1434,35800.0
2010-02-03 14:30:00,22.53,22.55,22.5,22.51,30600.0,20.1434,20.1613,20.1166,20.1256,30600.0
2010-02-03 14:35:00,22.51,22.54,22.51,22.53,31800.0,20.1256,20.1524,20.1256,20.1434,31800.0
2010-02-03 14:40:00,22.53,22.54,22.5,22.5,41200.0,20.1434,20.1524,20.1166,20.1166,41200.0
2010-02-03 14:45:00,22.5,22.53,22.5,22.5,33600.0,20.1166,20.1434,20.1166,20.1166,33600.0
2010-02-03 14:50:00,22.5,22.59,22.49,22.59,57400.0,20.1166,20.1971,20.1077,20.1971,57400.0
2010-02-03 14:55:00,22.59,22.61,22.55,22.56,99600.0,20.1971,20.215,20.1613,20.1703,99600.0
2010-02-03 15:00:00,22.55,22.61,22.53,22.6,119000.0,20.1613,20.215,20.1434,20.206,119000.0
2010-02-03 15:05:00,22.6,22.61,22.57,22.58,72200.0,20.206,20.215,20.1792,20.1882,72200.0
2010-02-03 15:10:00,22.58,22.59,22.55,22.57,56000.0,20.1882,20.1971,20.1613,20.1792,56000.0
2010-02-03 15:15:00,22.56,22.57,22.54,22.56,25200.0,20.1703,20.1792,20.1524,20.1703,25200.0
2010-02-03 15:20:00,22.56,22.57,22.52,22.54,41600.0,20.1703,20.1792,20.1345,20.1524,41600.0
2010-02-03 15:25:00,22.54,22.59,22.53,22.54,50600.0,20.1524,20.1971,20.1434,20.1524,50600.0
2010-02-03 15:30:00,22.54,22.58,22.52,22.57,86600.0,20.1524,20.1882,20.1345,20.1792,86600.0
2010-02-03 15:35:00,22.57,22.57,22.54,22.56,19800.0,20.1792,20.1792,20.1524,20.1703,19800.0
2010-02-03 15:40:00,22.56,22.59,22.56,22.58,46000.0,20.1703,20.1971,20.1703,20.1882,46000.0
2010-02-03 15:45:00,22.59,22.6,22.56,22.58,54600.0,20.1971,20.206,20.1703,20.1882,54600.0
2010-02-03 15:50:00,22.58,22.59,22.55,22.58,74800.0,20.1882,20.1971,20.1613,20.1882,74800.0
2010-02-03 15:55:00,22.58,22.59,22.55,22.58,131600.0,20.1882,20.1971,20.1613,20.1882,131600.0
2010-02-04 09:30:00,22.38,22.38,22.2,22.27,126600.0,20.0093,20.0093,19.8484,19.911,126600.0
2010-02-04 09:35:00,22.28,22.4,22.26,22.39,17800.0,19.9199,20.0272,19.9021,20.0183,17800.0
2010-02-04 09:40:00,22.39,22.42,22.36,22.36,137200.0,20.0183,20.0451,19.9915,19.9915,137200.0
2010-02-04 09:45:00,22.37,22.37,22.27,22.31,114200.0,20.0004,20.0004,19.911,19.9468,114200.0
2010-02-04 09:50:00,22.3,22.38,22.28,22.33,182000.0,19.9378,20.0093,19.9199,19.9646,182000.0
2010-02-04 09:55:00,22.33,22.35,22.32,22.33,206800.0,19.9646,19.9825,19.9557,19.9646,206800.0
2010-02-04 10:00:00,22.33,22.33,22.23,22.23,222400.0,19.9646,19.9646,19.8752,19.8752,222400.0
2010-02-04 10:05:00,22.24,22.24,22.16,22.18,143400.0,19.8842,19.8842,19.8126,19.8305,143400.0
2010-02-04 10:10:00,22.16,22.16,22.0,22.08,266600.0,19.8126,19.8126,19.6696,19.7411,266600.0
2010-02-04 10:15:00,22.08,22.14,22.05,22.11,106400.0,19.7411,19.7948,19.7143,19.7679,106400.0
2010-02-04 10:20:00,22.13,22.14,22.06,22.1,48600.0,19.7858,19.7948,19.7232,19.759,48600.0
2010-02-04 10:25:00,22.1,22.11,22.06,22.08,63000.0,19.759,19.7679,19.7232,19.7411,63000.0
2010-02-04 10:30:00,22.09,22.11,22.09,22.1,145200.0,19.7501,19.7679,19.7501,19.759,145200.0
2010-02-04 10:35:00,22.1,22.14,22.05,22.07,91000.0,19.759,19.7948,19.7143,19.7322,91000.0
2010-02-04 10:40:00,22.07,22.1,22.02,22.08,41200.0,19.7322,19.759,19.6875,19.7411,41200.0
2010-02-04 10:45:00,22.1,22.1,22.05,22.08,32000.0,19.759,19.759,19.7143,19.7411,32000.0
2010-02-04 10:50:00,22.07,22.08,22.04,22.08,66400.0,19.7322,19.7411,19.7054,19.7411,66400.0
2010-02-04 10:55:00,22.07,22.09,21.98,22.01,49400.0,19.7322,19.7501,19.6517,19.6785,49400.0
2010-02-04 11:00:00,22.0,22.0,21.96,21.97,60200.0,19.6696,19.6696,19.6338,19.6428,60200.0
2010-02-04 11:05:00,21.97,22.0,21.97,22.0,70800.0,19.6428,19.6696,19.6428,19.6696,70800.0
2010-02-04 11:10:00,22.0,22.03,22.0,22.01,70400.0,19.6696,19.6964,19.6696,19.6785,70400.0
2010-02-04 11:15:00,22.01,22.05,22.0,22.04,50800.0,19.6785,19.7143,19.6696,19.7054,50800.0
2010-02-04 11:20:00,22.05,22.06,22.01,22.01,66400.0,19.7143,19.7232,19.6785,19.6785,66400.0
2010-02-04 11:25:00,22.02,22.05,21.99,22.03,315800.0,19.6875,19.7143,19.6607,19.6964,315800.0
2010-02-04 11:30:00,22.03,22.03,22.0,22.0,76400.0,19.6964,19.6964,19.6696,19.6696,76400.0
2010-02-04 11:35:00,22.0,22.02,21.95,21.95,103400.0,19.6696,19.6875,19.6249,19.6249,103400.0
2010-02-04 11:40:00,21.95,21.97,21.89,21.94,43000.0,19.6249,19.6428,19.5712,19.6159,43000.0
2010-02-04 11:45:00,21.93,21.98,21.93,21.94,29600.0,19.607,19.6517,19.607,19.6159,29600.0
2010-02-04 11:50:00,21.94,21.96,21.92,21.93,36000.0,19.6159,19.6338,19.5981,19.607,36000.0
2010-02-04 11:55:00,21.92,21.93,21.85,21.85,150000.0,19.5981,19.607,19.5355,19.5355,150000.0
2010-02-04 12:00:00,21.84,21.85,21.81,21.83,176400.0,19.5265,19.5355,19.4997,19.5176,176400.0
2010-02-04 12:05:00,21.82,21.83,21.77,21.8,88200.0,19.5087,19.5176,19.464,19.4908,88200.0
2010-02-04 12:10:00,21.8,21.84,21.78,21.79,85600.0,19.4908,19.5265,19.4729,19.4818,85600.0
2010-02-04 12:15:00,21.79,21.79,21.74,21.75,79000.0,19.4818,19.4818,19.4371,19.4461,79000.0
2010-02-04 12:20:00,21.75,21.79,21.73,21.76,50200.0,19.4461,19.4818,19.4282,19.455,50200.0
2010-02-04 12:25:00,21.77,21.78,21.74,21.75,27400.0,19.464,19.4729,19.4371,19.4461,27400.0
2010-02-04 12:30:00,21.76,21.79,21.75,21.78,27600.0,19.455,19.4818,19.4461,19.4729,27600.0
2010-02-04 12:35:00,21.79,21.8,21.75,21.75,37400.0,19.4818,19.4908,19.4461,19.4461,37400.0
2010-02-04 12:40:00,21.76,21.76,21.68,21.7,154200.0,19.455,19.455,19.3835,19.4014,154200.0
2010-02-04 12:45:00,21.7,21.7,21.61,21.61,101800.0,19.4014,19.4014,19.3209,19.3209,101800.0
2010-02-04 12:50:00,21.61,21.66,21.61,21.65,67000.0,19.3209,19.3656,19.3209,19.3567,67000.0
2010-02-04 12:55:00,21.65,21.7,21.65,21.7,46000.0,19.3567,19.4014,19.3567,19.4014,46000.0
2010-02-04 13:00:00,21.7,21.7,21.68,21.7,56200.0,19.4014,19.4014,19.3835,19.4014,56200.0
2010-02-04 13:05:00,21.69,21.71,21.68,21.68,57800.0,19.3924,19.4103,19.3835,19.3835,57800.0
2010-02-04 13:10:00,21.68,21.7,21.67,21.7,52200.0,19.3835,19.4014,19.3745,19.4014,52200.0
2010-02-04 13:15:00,21.69,21.69,21.67,21.68,26800.0,19.3924,19.3924,19.3745,19.3835,26800.0
2010-02-04 13:20:00,21.69,21.7,21.65,21.67,58600.0,19.3924,19.4014,19.3567,19.3745,58600.0
2010-02-04 13:25:00,21.67,21.7,21.67,21.68,98000.0,19.3745,19.4014,19.3745,19.3835,98000.0
2010-02-04 13:30:00,21.68,21.7,21.66,21.7,94800.0,19.3835,19.4014,19.3656,19.4014,94800.0
2010-02-04 13:35:00,21.7,21.7,21.67,21.69,85800.0,19.4014,19.4014,19.3745,19.3924,85800.0
2010-02-04 13:40:00,21.68,21.68,21.64,21.64,75800.0,19.3835,19.3835,19.3477,19.3477,75800.0
2010-02-04 13:45:00,21.63,21.67,21.61,21.64,152600.0,19.3388,19.3745,19.3209,19.3477,152600.0
2010-02-04 13:50:00,21.65,21.68,21.61,21.64,91000.0,19.3567,19.3835,19.3209,19.3477,91000.0
2010-02-04 13:55:00,21.64,21.65,21.58,21.59,121800.0,19.3477,19.3567,19.2941,19.303,121800.0
2010-02-04 14:00:00,21.59,21.65,21.58,21.65,57800.0,19.303,19.3567,19.2941,19.3567,57800.0
2010-02-04 14:05:00,21.65,21.67,21.63,21.65,59200.0,19.3567,19.3745,19.3388,19.3567,59200.0
2010-02-04 14:10:00,21.65,21.67,21.63,21.65,62000.0,19.3567,19.3745,19.3388,19.3567,62000.0
2010-02-04 14:15:00,21.65,21.67,21.61,21.64,57800.0,19.3567,19.3745,19.3209,19.3477,57800.0
2010-02-04 14:20:00,21.64,21.7,21.64,21.7,135200.0,19.3477,19.4014,19.3477,19.4014,135200.0
2010-02-04 14:25:00,21.69,21.7,21.66,21.68,104800.0,19.3924,19.4014,19.3656,19.3835,104800.0
2010-02-04 14:30:00,21.67,21.72,21.65,21.71,69600.0,19.3745,19.4193,19.3567,19.4103,69600.0
2010-02-04 14:35:00,21.71,21.75,21.71,21.75,117600.0,19.4103,19.4461,19.4103,19.4461,117600.0
2010-02-04 14:40:00,21.75,21.76,21.74,21.75,82000.0,19.4461,19.455,19.4371,19.4461,82000.0
2010-02-04 14:45:00,21.75,21.78,21.75,21.77,59800.0,19.4461,19.4729,19.4461,19.464,59800.0
2010-02-04 14:50:00,21.78,21.78,21.75,21.75,68400.0,19.4729,19.4729,19.4461,19.4461,68400.0
2010-02-04 14:55:00,21.75,21.77,21.75,21.75,58200.0,19.4461,19.464,19.4461,19.4461,58200.0
2010-02-04 15:00:00,21.75,21.77,21.73,21.74,102800.0,19.4461,19.464,19.4282,19.4371,102800.0
2010-02-04 15:05:00,21.74,21.75,21.7,21.7,60400.0,19.4371,19.4461,19.4014,19.4014,60400.0
2010-02-04 15:10:00,21.69,21.69,21.66,21.67,74000.0,19.3924,19.3924,19.3656,19.3745,74000.0
2010-02-04 15:15:00,21.68,21.68,21.63,21.64,71000.0,19.3835,19.3835,19.3388,19.3477,71000.0
2010-02-04 15:20:00,21.64,21.66,21.6,21.63,99400.0,19.3477,19.3656,19.312,19.3388,99400.0
2010-02-04 15:25:00,21.63,21.65,21.61,21.63,101200.0,19.3388,19.3567,19.3209,19.3388,101200.0
2010-02-04 15:30:00,21.63,21.67,21.61,21.65,120200.0,19.3388,19.3745,19.3209,19.3567,120200.0
2010-02-04 15:35:00,21.65,21.67,21.61,21.64,190200.0,19.3567,19.3745,19.3209,19.3477,190200.0
2010-02-04 15:40:00,21.64,21.67,21.63,21.64,139600.0,19.3477,19.3745,19.3388,19.3477,139600.0
2010-02-04 15:45:00,21.64,21.65,21.6,21.62,181200.0,19.3477,19.3567,19.312,19.3298,181200.0
2010-02-04 15:50:00,21.62,21.64,21.6,21.62,203200.0,19.3298,19.3477,19.312,19.3298,203200.0
2010-02-04 15:55:00,21.62,21.63,21.57,21.57,331400.0,19.3298,19.3388,19.2851,19.2851,331400.0
2010-02-05 09:30:00,21.5,21.66,21.38,21.55,281800.0,19.2226,19.3656,19.1153,19.2673,281800.0
2010-02-05 09:35:00,21.55,21.55,21.41,21.48,82000.0,19.2673,19.2673,19.1421,19.2047,82000.0
2010-02-05 09:40:00,21.48,21.49,21.41,21.42,113800.0,19.2047,19.2136,19.1421,19.151,113800.0
2010-02-05 09:45:00,21.41,21.43,21.34,21.34,143800.0,19.1421,19.16,19.0795,19.0795,143800.0
2010-02-05 09:50:00,21.34,21.36,21.28,21.29,157200.0,19.0795,19.0974,19.0259,19.0348,157200.0
2010-02-05 09:55:00,21.29,21.3,21.17,21.18,242600.0,19.0348,19.0437,18.9275,18.9365,242600.0
2010-02-05 10:00:00,21.18,21.22,21.11,21.11,248800.0,18.9365,18.9722,18.8739,18.8739,248800.0
2010-02-05 10:05:00,21.13,21.15,21.04,21.14,176600.0,18.8917,18.9096,18.8113,18.9007,176600.0
2010-02-05 10:10:00,21.13,21.23,21.07,21.19,140800.0,18.8917,18.9812,18.8381,18.9454,140800.0
2010-02-05 10:15:00,21.2,21.29,21.15,21.18,124000.0,18.9543,19.0348,18.9096,18.9365,124000.0
2010-02-05 10:20:00,21.18,21.34,21.17,21.33,156600.0,18.9365,19.0795,18.9275,19.0706,156600.0
2010-02-05 10:25:00,21.33,21.42,21.29,21.36,273200.0,19.0706,19.151,19.0348,19.0974,273200.0
2010-02-05 10:30:00,21.35,21.43,21.34,21.42,106800.0,19.0884,19.16,19.0795,19.151,106800.0
2010-02-05 10:35:00,21.41,21.42,21.34,21.36,87000.0,19.1421,19.151,19.0795,19.0974,87000.0
2010-02-05 10:40:00,21.36,21.49,21.36,21.45,116600.0,19.0974,19.2136,19.0974,19.1779,116600.0
2010-02-05 10:45:00,21.46,21.48,21.41,21.42,79600.0,19.1868,19.2047,19.1421,19.151,79600.0
2010-02-05 10:50:00,21.43,21.5,21.43,21.48,77600.0,19.16,19.2226,19.16,19.2047,77600.0
2010-02-05 10:55:00,21.48,21.49,21.43,21.44,73400.0,19.2047,19.2136,19.16,19.1689,73400.0
2010-02-05 11:00:00,21.43,21.44,21.4,21.43,60800.0,19.16,19.1689,19.1331,19.16,60800.0
2010-02-05 11:05:00,21.43,21.43,21.36,21.39,85200.0,19.16,19.16,19.0974,19.1242,85200.0
2010-02-05 11:10:00,21.4,21.41,21.35,21.36,49200.0,19.1331,19.1421,19.0884,19.0974,49200.0
2010-02-05 11:15:00,21.35,21.47,21.35,21.47,83800.0,19.0884,19.1957,19.0884,19.1957,83800.0
2010-02-05 11:20:00,21.48,21.48,21.38,21.45,55200.0,19.2047,19.2047,19.1153,19.1779,55200.0
2010-02-05 11:25:00,21.44,21.47,21.41,21.41,65200.0,19.1689,19.1957,19.1421,19.1421,65200.0
2010-02-05 11:30:00,21.41,21.48,21.39,21.39,86800.0,19.1421,19.2047,19.1242,19.1242,86800.0
2010-02-05 11:35:00,21.39,21.44,21.36,21.37,83800.0,19.1242,19.1689,19.0974,19.1063,83800.0
2010-02-05 11:40:00,21.37,21.38,21.3,21.34,81000.0,19.1063,19.1153,19.0437,19.0795,81000.0
2010-02-05 11:45:00,21.34,21.4,21.3,21.4,170400.0,19.0795,19.1331,19.0437,19.1331,170400.0
2010-02-05 11:50:00,21.4,21.46,21.4,21.43,124600.0,19.1331,19.1868,19.1331,19.16,124600.0
2010-02-05 11:55:00,21.43,21.47,21.43,21.45,69400.0,19.16,19.1957,19.16,19.1779,69400.0
2010-02-05 12:00:00,21.45,21.52,21.45,21.49,123200.0,19.1779,19.2404,19.1779,19.2136,123200.0
2010-02-05 12:05:00,21.49,21.5,21.47,21.47,186400.0,19.2136,19.2226,19.1957,19.1957,186400.0
2010-02-05 12:10:00,21.47,21.48,21.41,21.43,49800.0,19.1957,19.2047,19.1421,19.16,49800.0
2010-02-05 12:15:00,21.42,21.48,21.42,21.46,36200.0,19.151,19.2047,19.151,19.1868,36200.0
2010-02-05 12:20:00,21.47,21.5,21.46,21.46,88400.0,19.1957,19.2226,19.1868,19.1868,88400.0
2010-02-05 12:25:00,21.47,21.5,21.46,21.5,44800.0,19.1957,19.2226,19.1868,19.2226,44800.0
2010-02-05 12:30:00,21.5,21.5,21.47,21.48,63600.0,19.2226,19.2226,19.1957,19.2047,63600.0
2010-02-05 12:35:00,21.48,21.5,21.43,21.43,59800.0,19.2047,19.2226,19.16,19.16,59800.0
2010-02-05 12:40:00,21.42,21.47,21.42,21.47,47400.0,19.151,19.1957,19.151,19.1957,47400.0
2010-02-05 12:45:00,21.47,21.5,21.46,21.48,67000.0,19.1957,19.2226,19.1868,19.2047,67000.0
2010-02-05 12:50:00,21.48,21.48,21.43,21.47,56800.0,19.2047,19.2047,19.16,19.1957,56800.0
2010-02-05 12:55:00,21.48,21.54,21.47,21.53,83400.0,19.2047,19.2583,19.1957,19.2494,83400.0
2010-02-05 13:00:00,21.53,21.53,21.47,21.5,40200.0,19.2494,19.2494,19.1957,19.2226,40200.0
2010-02-05 13:05:00,21.5,21.5,21.43,21.45,67200.0,19.2226,19.2226,19.16,19.1779,67200.0
2010-02-05 13:10:00,21.45,21.47,21.42,21.45,96600.0,19.1779,19.1957,19.151,19.1779,96600.0
2010-02-05 13:15:00,21.44,21.52,21.43,21.5,161000.0,19.1689,19.2404,19.16,19.2226,161000.0
2010-02-05 13:20:00,21.51,21.51,21.4,21.41,101600.0,19.2315,19.2315,19.1331,19.1421,101600.0
2010-02-05 13:25:00,21.41,21.43,21.39,21.4,42000.0,19.1421,19.16,19.1242,19.1331,42000.0
2010-02-05 13:30:00,21.41,21.42,21.37,21.39,129400.0,19.1421,19.151,19.1063,19.1242,129400.0
2010-02-05 13:35:00,21.4,21.44,21.36,21.36,204400.0,19.1331,19.1689,19.0974,19.0974,204400.0
2010-02-05 13:40:00,21.37,21.4,21.35,21.4,173600.0,19.1063,19.1331,19.0884,19.1331,173600.0
2010-02-05 13:45:00,21.4,21.4,21.36,21.4,93800.0,19.1331,19.1331,19.0974,19.1331,93800.0
2010-02-05 13:50:00,21.41,21.41,21.36,21.4,74000.0,19.1421,19.1421,19.0974,19.1331,74000.0
2010-02-05 13:55:00,21.39,21.39,21.34,21.37,84800.0,19.1242,19.1242,19.0795,19.1063,84800.0
2010-02-05 14:00:00,21.37,21.41,21.36,21.38,296800.0,19.1063,19.1421,19.0974,19.1153,296800.0
2010-02-05 14:05:00,21.38,21.43,21.38,21.38,193800.0,19.1153,19.16,19.1153,19.1153,193800.0
2010-02-05 14:10:00,21.38,21.41,21.35,21.41,63800.0,19.1153,19.1421,19.0884,19.1421,63800.0
2010-02-05 14:15:00,21.41,21.45,21.39,21.43,86200.0,19.1421,19.1779,19.1242,19.16,86200.0
2010-02-05 14:20:00,21.44,21.45,21.4,21.43,49000.0,19.1689,19.1779,19.1331,19.16,49000.0
2010-02-05 14:25:00,21.43,21.45,21.42,21.45,51000.0,19.16,19.1779,19.151,19.1779,51000.0
2010-02-05 14:30:00,21.45,21.47,21.39,21.46,109600.0,19.1779,19.1957,19.1242,19.1868,109600.0
2010-02-05 14:35:00,21.46,21.5,21.45,21.45,128400.0,19.1868,19.2226,19.1779,19.1779,128400.0
2010-02-05 14:40:00,21.46,21.46,21.38,21.43,69200.0,19.1868,19.1868,19.1153,19.16,69200.0
2010-02-05 14:45:00,21.43,21.48,21.41,21.48,49200.0,19.16,19.2047,19.1421,19.2047,49200.0
2010-02-05 14:50:00,21.48,21.5,21.45,21.49,49600.0,19.2047,19.2226,19.1779,19.2136,49600.0
2010-02-05 14:55:00,21.5,21.5,21.45,21.48,58800.0,19.2226,19.2226,19.1779,19.2047,58800.0
2010-02-05 15:00:00,21.49,21.55,21.48,21.54,96600.0,19.2136,19.2673,19.2047,19.2583,96600.0
2010-02-05 15:05:00,21.54,21.75,21.54,21.71,204800.0,19.2583,19.4461,19.2583,19.4103,204800.0
2010-02-05 15:10:00,21.71,21.85,21.67,21.84,155200.0,19.4103,19.5355,19.3745,19.5265,155200.0
2010-02-05 15:15:00,21.85,21.85,21.73,21.76,69400.0,19.5355,19.5355,19.4282,19.455,69400.0
2010-02-05 15:20:00,21.77,21.84,21.74,21.74,99200.0,19.464,19.5265,19.4371,19.4371,99200.0
2010-02-05 15:25:00,21.74,21.77,21.68,21.73,112000.0,19.4371,19.464,19.3835,19.4282,112000.0
2010-02-05 15:30:00,21.73,21.81,21.68,21.76,148600.0,19.4282,19.4997,19.3835,19.455,148600.0
2010-02-05 15:35:00,21.76,21.85,21.75,21.78,81200.0,19.455,19.5355,19.4461,19.4729,81200.0
2010-02-05 15:40:00,21.77,21.8,21.74,21.78,65400.0,19.464,19.4908,19.4371,19.4729,65400.0
2010-02-05 15:45:00,21.78,21.8,21.7,21.7,157800.0,19.4729,19.4908,19.4014,19.4014,157800.0
2010-02-05 15:50:00,21.7,21.79,21.7,21.75,164000.0,19.4014,19.4818,19.4014,19.4461,164000.0
2010-02-05 15:55:00,21.75,21.83,21.74,21.83,229000.0,19.4461,19.5176,19.4371,19.5176,229000.0
2010-02-08 09:30:00,21.61,21.89,21.61,21.8,119200.0,19.3209,19.5712,19.3209,19.4908,119200.0
2010-02-08 09:35:00,21.79,21.81,21.73,21.8,69000.0,19.4818,19.4997,19.4282,19.4908,69000.0
2010-02-08 09:40:00,21.8,21.94,21.79,21.89,135000.0,19.4908,19.6159,19.4818,19.5712,135000.0
2010-02-08 09:45:00,21.89,21.9,21.73,21.75,102800.0,19.5712,19.5802,19.4282,19.4461,102800.0
2010-02-08 09:50:00,21.75,21.84,21.7,21.84,89000.0,19.4461,19.5265,19.4014,19.5265,89000.0
2010-02-08 09:55:00,21.84,21.86,21.76,21.77,53400.0,19.5265,19.5444,19.455,19.464,53400.0
2010-02-08 10:00:00,21.79,21.87,21.78,21.8,66200.0,19.4818,19.5534,19.4729,19.4908,66200.0
2010-02-08 10:05:00,21.8,21.83,21.79,21.83,56200.0,19.4908,19.5176,19.4818,19.5176,56200.0
2010-02-08 10:10:00,21.83,21.83,21.75,21.75,89200.0,19.5176,19.5176,19.4461,19.4461,89200.0
2010-02-08 10:15:00,21.75,21.8,21.72,21.75,228200.0,19.4461,19.4908,19.4193,19.4461,228200.0
2010-02-08 10:20:00,21.75,21.78,21.71,21.75,51400.0,19.4461,19.4729,19.4103,19.4461,51400.0
2010-02-08 10:25:00,21.75,21.8,21.71,21.75,68200.0,19.4461,19.4908,19.4103,19.4461,68200.0
2010-02-08 10:30:00,21.75,21.8,21.71,21.75,88000.0,19.4461,19.4908,19.4103,19.4461,88000.0
2010-02-08 10:35:00,21.76,21.8,21.75,21.77,80400.0,19.455,19.4908,19.4461,19.464,80400.0
2010-02-08 10:40:00,21.78,21.8,21.77,21.8,37800.0,19.4729,19.4908,19.464,19.4908,37800.0
2010-02-08 10:45:00,21.8,21.83,21.78,21.83,114200.0,19.4908,19.5176,19.4729,19.5176,114200.0
2010-02-08 10:50:00,21.83,21.87,21.82,21.83,97400.0,19.5176,19.5534,19.5087,19.5176,97400.0
2010-02-08 10:55:00,21.83,21.89,21.83,21.88,81000.0,19.5176,19.5712,19.5176,19.5623,81000.0
2010-02-08 11:00:00,21.89,21.89,21.86,21.87,122400.0,19.5712,19.5712,19.5444,19.5534,122400.0
2010-02-08 11:05:00,21.88,21.91,21.86,21.9,65000.0,19.5623,19.5891,19.5444,19.5802,65000.0
2010-02-08 11:10:00,21.9,21.9,21.87,21.88,73600.0,19.5802,19.5802,19.5534,19.5623,73600.0
2010-02-08 11:15:00,21.88,21.9,21.85,21.89,49400.0,19.5623,19.5802,19.5355,19.5712,49400.0
2010-02-08 11:20:00,21.89,21.93,21.89,21.92,63400.0,19.5712,19.607,19.5712,19.5981,63400.0
2010-02-08 11:25:00,21.92,21.93,21.91,21.92,67200.0,19.5981,19.607,19.5891,19.5981,67200.0
2010-02-08 11:30:00,21.92,21.94,21.91,21.91,57800.0,19.5981,19.6159,19.5891,19.5891,57800.0
2010-02-08 11:35:00,21.91,21.94,21.9,21.93,78000.0,19.5891,19.6159,19.5802,19.607,78000.0
2010-02-08 11:40:00,21.93,22.0,21.93,21.99,67200.0,19.607,19.6696,19.607,19.6607,67200.0
2010-02-08 11:45:00,21.99,22.05,21.99,22.03,66800.0,19.6607,19.7143,19.6607,19.6964,66800.0
2010-02-08 11:50:00,22.03,22.06,22.01,22.05,81200.0,19.6964,19.7232,19.6785,19.7143,81200.0
2010-02-08 11:55:00,22.05,22.05,22.0,22.05,32800.0,19.7143,19.7143,19.6696,19.7143,32800.0
2010-02-08 12:00:00,22.05,22.06,22.0,22.0,63200.0,19.7143,19.7232,19.6696,19.6696,63200.0
2010-02-08 12:05:00,22.01,22.02,22.0,22.02,97400.0,19.6785,19.6875,19.6696,19.6875,97400.0
2010-02-08 12:10:00,22.03,22.05,22.0,22.03,21000.0,19.6964,19.7143,19.6696,19.6964,21000.0
2010-02-08 12:15:00,22.04,22.07,22.03,22.05,46800.0,19.7054,19.7322,19.6964,19.7143,46800.0
2010-02-08 12:20:00,22.05,22.08,22.04,22.06,50400.0,19.7143,19.7411,19.7054,19.7232,50400.0
2010-02-08 12:25:00,22.05,22.12,22.05,22.11,64400.0,19.7143,19.7769,19.7143,19.7679,64400.0
2010-02-08 12:30:00,22.11,22.13,22.08,22.08,44800.0,19.7679,19.7858,19.7411,19.7411,44800.0
2010-02-08 12:35:00,22.09,22.15,22.08,22.14,66600.0,19.7501,19.8037,19.7411,19.7948,66600.0
2010-02-08 12:40:00,22.14,22.15,22.11,22.14,72800.0,19.7948,19.8037,19.7679,19.7948,72800.0
2010-02-08 12:45:00,22.14,22.14,22.11,22.13,67200.0,19.7948,19.7948,19.7679,19.7858,67200.0
2010-02-08 12:50:00,22.13,22.15,22.13,22.13,38600.0,19.7858,19.8037,19.7858,19.7858,38600.0
2010-02-08 12:55:00,22.13,22.13,22.12,22.13,49200.0,19.7858,19.7858,19.7769,19.7858,49200.0
2010-02-08 13:00:00,22.13,22.13,22.09,22.1,69600.0,19.7858,19.7858,19.7501,19.759,69600.0
2010-02-08 13:05:00,22.1,22.1,22.03,22.05,119200.0,19.759,19.759,19.6964,19.7143,119200.0
2010-02-08 13:10:00,22.04,22.09,22.0,22.02,121000.0,19.7054,19.7501,19.6696,19.6875,121000.0
2010-02-08 13:15:00,22.02,22.06,22.0,22.06,91200.0,19.6875,19.7232,19.6696,19.7232,91200.0
2010-02-08 13:20:00,22.06,22.09,22.04,22.08,52800.0,19.7232,19.7501,19.7054,19.7411,52800.0
2010-02-08 13:25:00,22.08,22.08,22.05,22.05,36400.0,19.7411,19.7411,19.7143,19.7143,36400.0
2010-02-08 13:30:00,22.06,22.07,22.0,22.0,84200.0,19.7232,19.7322,19.6696,19.6696,84200.0
2010-02-08 13:35:00,22.0,22.03,22.0,22.02,42200.0,19.6696,19.6964,19.6696,19.6875,42200.0
2010-02-08 13:40:00,22.02,22.03,21.98,21.99,69000.0,19.6875,19.6964,19.6517,19.6607,69000.0
2010-02-08 13:45:00,21.99,22.0,21.93,21.95,121600.0,19.6607,19.6696,19.607,19.6249,121600.0
2010-02-08 13:50:00,21.95,22.0,21.95,22.0,48600.0,19.6249,19.6696,19.6249,19.6696,48600.0
2010-02-08 13:55:00,22.0,22.02,21.97,22.02,55200.0,19.6696,19.6875,19.6428,19.6875,55200.0
2010-02-08 14:00:00,22.02,22.05,21.99,22.0,78800.0,19.6875,19.7143,19.6607,19.6696,78800.0
2010-02-08 14:05:00,21.99,22.0,21.98,22.0,84800.0,19.6607,19.6696,19.6517,19.6696,84800.0
2010-02-08 14:10:00,21.99,22.02,21.99,22.02,47400.0,19.6607,19.6875,19.6607,19.6875,47400.0
2010-02-08 14:15:00,22.01,22.02,21.99,21.99,46000.0,19.6785,19.6875,19.6607,19.6607,46000.0
2010-02-08 14:20:00,21.99,22.02,21.98,22.01,100200.0,19.6607,19.6875,19.6517,19.6785,100200.0
2010-02-08 14:25:00,22.02,22.02,21.99,21.99,43600.0,19.6875,19.6875,19.6607,19.6607,43600.0
2010-02-08 14:30:00,21.99,22.01,21.98,22.0,77200.0,19.6607,19.6785,19.6517,19.6696,77200.0
2010-02-08 14:35:00,22.0,22.01,21.96,21.97,66200.0,19.6696,19.6785,19.6338,19.6428,66200.0
2010-02-08 14:40:00,21.96,22.01,21.95,22.0,48600.0,19.6338,19.6785,19.6249,19.6696,48600.0
2010-02-08 14:45:00,22.0,22.03,22.0,22.01,52800.0,19.6696,19.6964,19.6696,19.6785,52800.0
2010-02-08 14:50:00,22.0,22.03,22.0,22.02,45600.0,19.6696,19.6964,19.6696,19.6875,45600.0
2010-02-08 14:55:00,22.01,22.02,21.97,21.98,49600.0,19.6785,19.6875,19.6428,19.6517,49600.0
2010-02-08 15:00:00,21.98,21.99,21.92,21.93,74800.0,19.6517,19.6607,19.5981,19.607,74800.0
2010-02-08 15:05:00,21.94,21.96,21.93,21.96,56000.0,19.6159,19.6338,19.607,19.6338,56000.0
2010-02-08 15:10:00,21.96,21.96,21.93,21.94,92400.0,19.6338,19.6338,19.607,19.6159,92400.0
2010-02-08 15:15:00,21.94,21.96,21.91,21.91,78800.0,19.6159,19.6338,19.5891,19.5891,78800.0
2010-02-08 15:20:00,21.92,21.94,21.91,21.94,124200.0,19.5981,19.6159,19.5891,19.6159,124200.0
2010-02-08 15:25:00,21.93,21.95,21.9,21.95,86800.0,19.607,19.6249,19.5802,19.6249,86800.0
2010-02-08 15:30:00,21.96,21.98,21.93,21.98,90600.0,19.6338,19.6517,19.607,19.6517,90600.0
2010-02-08 15:35:00,21.98,22.02,21.97,21.98,249600.0,19.6517,19.6875,19.6428,19.6517,249600.0
2010-02-08 15:40:00,21.97,21.98,21.91,21.96,190200.0,19.6428,19.6517,19.5891,19.6338,190200.0
2010-02-08 15:45:00,21.96,21.96,21.92,21.95,266400.0,19.6338,19.6338,19.5981,19.6249,266400.0
2010-02-08 15:50:00,21.95,21.96,21.9,21.9,286400.0,19.6249,19.6338,19.5802,19.5802,286400.0
2010-02-08 15:55:00,21.9,21.96,21.88,21.88,428600.0,19.5802,19.6338,19.5623,19.5623,428600.0
2010-02-09 09:30:00,22.61,22.79,22.45,22.48,450600.0,20.215,20.3759,20.0719,20.0987,450600.0
2010-02-09 09:35:00,22.48,22.68,22.45,22.6,252000.0,20.0987,20.2776,20.0719,20.206,252000.0
2010-02-09 09:40:00,22.6,22.7,22.59,22.66,145000.0,20.206,20.2954,20.1971,20.2597,145000.0
2010-02-09 09:45:00,22.66,22.82,22.63,22.77,394000.0,20.2597,20.4027,20.2329,20.358,394000.0
2010-02-09 09:50:00,22.78,22.97,22.75,22.95,412400.0,20.367,20.5368,20.3401,20.519,412400.0
2010-02-09 09:55:00,22.95,23.07,22.93,22.98,524600.0,20.519,20.6262,20.5011,20.5458,524600.0
2010-02-09 10:00:00,22.98,23.03,22.91,23.03,321800.0,20.5458,20.5905,20.4832,20.5905,321800.0
2010-02-09 10:05:00,23.03,23.05,22.97,22.99,192200.0,20.5905,20.6084,20.5368,20.5547,192200.0
2010-02-09 10:10:00,22.99,23.0,22.91,22.93,250000.0,20.5547,20.5637,20.4832,20.5011,250000.0
2010-02-09 10:15:00,22.93,22.99,22.86,22.86,126800.0,20.5011,20.5547,20.4385,20.4385,126800.0
2010-02-09 10:20:00,22.86,22.88,22.75,22.8,136400.0,20.4385,20.4564,20.3401,20.3848,136400.0
2010-02-09 10:25:00,22.79,22.85,22.74,22.82,201400.0,20.3759,20.4296,20.3312,20.4027,201400.0
2010-02-09 10:30:00,22.82,22.9,22.81,22.84,152400.0,20.4027,20.4743,20.3938,20.4206,152400.0
2010-02-09 10:35:00,22.84,22.86,22.79,22.79,121800.0,20.4206,20.4385,20.3759,20.3759,121800.0
2010-02-09 10:40:00,22.79,22.82,22.77,22.79,155400.0,20.3759,20.4027,20.358,20.3759,155400.0
2010-02-09 10:45:00,22.79,22.8,22.75,22.8,204000.0,20.3759,20.3848,20.3401,20.3848,204000.0
2010-02-09 10:50:00,22.79,22.88,22.78,22.88,130800.0,20.3759,20.4564,20.367,20.4564,130800.0
2010-02-09 10:55:00,22.88,22.89,22.79,22.79,171800.0,20.4564,20.4653,20.3759,20.3759,171800.0
2010-02-09 11:00:00,22.79,22.85,22.75,22.84,275800.0,20.3759,20.4296,20.3401,20.4206,275800.0
2010-02-09 11:05:00,22.83,22.83,22.75,22.8,242200.0,20.4117,20.4117,20.3401,20.3848,242200.0
2010-02-09 11:10:00,22.8,22.8,22.76,22.77,307600.0,20.3848,20.3848,20.3491,20.358,307600.0
2010-02-09 11:15:00,22.76,22.82,22.68,22.81,291400.0,20.3491,20.4027,20.2776,20.3938,291400.0
2010-02-09 11:20:00,22.81,22.84,22.8,22.83,240000.0,20.3938,20.4206,20.3848,20.4117,240000.0
2010-02-09 11:25:00,22.83,22.85,22.78,22.83,155600.0,20.4117,20.4296,20.367,20.4117,155600.0
2010-02-09 11:30:00,22.84,22.93,22.79,22.9,115000.0,20.4206,20.5011,20.3759,20.4743,115000.0
2010-02-09 11:35:00,22.9,22.96,22.86,22.93,282800.0,20.4743,20.5279,20.4385,20.5011,282800.0
2010-02-09 11:40:00,22.93,23.05,22.93,22.99,297400.0,20.5011,20.6084,20.5011,20.5547,297400.0
2010-02-09 11:45:00,23.0,23.06,22.96,23.06,385200.0,20.5637,20.6173,20.5279,20.6173,385200.0
2010-02-09 11:50:00,23.06,23.18,23.02,23.17,337600.0,20.6173,20.7246,20.5815,20.7157,337600.0
2010-02-09 11:55:00,23.16,23.18,23.03,23.13,349000.0,20.7067,20.7246,20.5905,20.6799,349000.0
2010-02-09 12:00:00,23.13,23.13,23.04,23.11,99800.0,20.6799,20.6799,20.5994,20.662,99800.0
2010-02-09 12:05:00,23.11,23.13,23.06,23.12,122000.0,20.662,20.6799,20.6173,20.671,122000.0
2010-02-09 12:10:00,23.12,23.22,23.11,23.15,159600.0,20.671,20.7604,20.662,20.6978,159600.0
2010-02-09 12:15:00,23.16,23.25,23.13,23.17,171600.0,20.7067,20.7872,20.6799,20.7157,171600.0
2010-02-09 12:20:00,23.17,23.24,23.16,23.18,96000.0,20.7157,20.7782,20.7067,20.7246,96000.0
2010-02-09 12:25:00,23.16,23.22,23.14,23.15,149400.0,20.7067,20.7604,20.6888,20.6978,149400.0
2010-02-09 12:30:00,23.15,23.17,23.13,23.15,52400.0,20.6978,20.7157,20.6799,20.6978,52400.0
2010-02-09 12:35:00,23.16,23.18,23.15,23.16,80600.0,20.7067,20.7246,20.6978,20.7067,80600.0
2010-02-09 12:40:00,23.16,23.17,22.9,23.02,229200.0,20.7067,20.7157,20.4743,20.5815,229200.0
2010-02-09 12:45:00,23.0,23.04,22.95,22.96,67400.0,20.5637,20.5994,20.519,20.5279,67400.0
2010-02-09 12:50:00,22.96,23.0,22.91,22.97,72200.0,20.5279,20.5637,20.4832,20.5368,72200.0
2010-02-09 12:55:00,22.97,23.02,22.96,23.0,109600.0,20.5368,20.5815,20.5279,20.5637,109600.0
2010-02-09 13:00:00,23.0,23.05,22.98,22.99,65400.0,20.5637,20.6084,20.5458,20.5547,65400.0
2010-02-09 13:05:00,22.99,23.01,22.97,22.98,61400.0,20.5547,20.5726,20.5368,20.5458,61400.0
2010-02-09 13:10:00,22.99,23.0,22.97,22.99,30800.0,20.5547,20.5637,20.5368,20.5547,30800.0
2010-02-09 13:15:00,22.98,22.99,22.97,22.98,48000.0,20.5458,20.5547,20.5368,20.5458,48000.0
2010-02-09 13:20:00,22.97,23.0,22.95,22.99,61800.0,20.5368,20.5637,20.519,20.5547,61800.0
2010-02-09 13:25:00,23.0,23.03,22.95,23.01,196200.0,20.5637,20.5905,20.519,20.5726,196200.0
2010-02-09 13:30:00,23.0,23.02,22.99,23.0,145200.0,20.5637,20.5815,20.5547,20.5637,145200.0
2010-02-09 13:35:00,23.0,23.04,23.0,23.03,86000.0,20.5637,20.5994,20.5637,20.5905,86000.0
2010-02-09 13:40:00,23.02,23.07,23.0,23.04,74600.0,20.5815,20.6262,20.5637,20.5994,74600.0
2010-02-09 13:45:00,23.05,23.09,23.03,23.09,59200.0,20.6084,20.6441,20.5905,20.6441,59200.0
2010-02-09 13:50:00,23.09,23.1,23.06,23.07,85400.0,20.6441,20.6531,20.6173,20.6262,85400.0
2010-02-09 13:55:00,23.07,23.11,23.06,23.1,121200.0,20.6262,20.662,20.6173,20.6531,121200.0
2010-02-09 14:00:00,23.1,23.11,23.05,23.05,138200.0,20.6531,20.662,20.6084,20.6084,138200.0
2010-02-09 14:05:00,23.06,23.07,23.01,23.03,130400.0,20.6173,20.6262,20.5726,20.5905,130400.0
2010-02-09 14:10:00,23.03,23.03,22.99,22.99,120800.0,20.5905,20.5905,20.5547,20.5547,120800.0
2010-02-09 14:15:00,22.99,23.03,22.96,22.98,102800.0,20.5547,20.5905,20.5279,20.5458,102800.0
2010-02-09 14:20:00,22.98,22.99,22.95,22.95,57200.0,20.5458,20.5547,20.519,20.519,57200.0
2010-02-09 14:25:00,22.94,23.0,22.94,22.98,43000.0,20.51,20.5637,20.51,20.5458,43000.0
2010-02-09 14:30:00,22.99,23.09,22.99,23.04,160600.0,20.5547,20.6441,20.5547,20.5994,160600.0
2010-02-09 14:35:00,23.05,23.07,23.01,23.01,50800.0,20.6084,20.6262,20.5726,20.5726,50800.0
2010-02-09 14:40:00,23.02,23.07,22.98,23.0,108200.0,20.5815,20.6262,20.5458,20.5637,108200.0
2010-02-09 14:45:00,23.0,23.02,22.95,22.98,85600.0,20.5637,20.5815,20.519,20.5458,85600.0
2010-02-09 14:50:00,22.98,22.98,22.93,22.98,94000.0,20.5458,20.5458,20.5011,20.5458,94000.0
2010-02-09 14:55:00,22.97,23.16,22.96,23.16,285800.0,20.5368,20.7067,20.5279,20.7067,285800.0
2010-02-09 15:00:00,23.15,23.2,23.13,23.13,314800.0,20.6978,20.7425,20.6799,20.6799,314800.0
2010-02-09 15:05:00,23.14,23.15,23.0,23.04,354600.0,20.6888,20.6978,20.5637,20.5994,354600.0
2010-02-09 15:10:00,23.03,23.08,23.02,23.08,78000.0,20.5905,20.6352,20.5815,20.6352,78000.0
2010-02-09 15:15:00,23.08,23.13,23.05,23.12,151400.0,20.6352,20.6799,20.6084,20.671,151400.0
2010-02-09 15:20:00,23.12,23.18,23.11,23.15,137400.0,20.671,20.7246,20.662,20.6978,137400.0
2010-02-09 15:25:00,23.15,23.22,23.15,23.22,260800.0,20.6978,20.7604,20.6978,20.7604,260800.0
2010-02-09 15:30:00,23.22,23.25,23.18,23.23,273200.0,20.7604,20.7872,20.7246,20.7693,273200.0
2010-02-09 15:35:00,23.22,23.3,23.22,23.28,365600.0,20.7604,20.8319,20.7604,20.814,365600.0
2010-02-09 15:40:00,23.28,23.28,23.21,23.27,309800.0,20.814,20.814,20.7514,20.8051,309800.0
2010-02-09 15:45:00,23.27,23.33,23.25,23.28,521200.0,20.8051,20.8587,20.7872,20.814,521200.0
2010-02-09 15:50:00,23.28,23.28,23.21,23.24,605800.0,20.814,20.814,20.7514,20.7782,605800.0
2010-02-09 15:55:00,23.23,23.33,23.23,23.25,689000.0,20.7693,20.8587,20.7693,20.7872,689000.0
2010-02-10 09:30:00,23.21,23.25,23.11,23.2,293600.0,20.7514,20.7872,20.662,20.7425,293600.0
2010-02-10 09:35:00,23.2,23.25,23.15,23.23,134800.0,20.7425,20.7872,20.6978,20.7693,134800.0
2010-02-10 09:40:00,23.23,23.23,23.16,23.17,212400.0,20.7693,20.7693,20.7067,20.7157,212400.0
2010-02-10 09:45:00,23.17,23.28,23.17,23.23,139600.0,20.7157,20.814,20.7157,20.7693,139600.0
2010-02-10 09:50:00,23.24,23.25,23.22,23.23,110000.0,20.7782,20.7872,20.7604,20.7693,110000.0
2010-02-10 09:55:00,23.23,23.32,23.23,23.29,143400.0,20.7693,20.8498,20.7693,20.8229,143400.0
2010-02-10 10:00:00,23.29,23.3,23.12,23.15,235400.0,20.8229,20.8319,20.671,20.6978,235400.0
2010-02-10 10:05:00,23.15,23.2,23.08,23.13,226600.0,20.6978,20.7425,20.6352,20.6799,226600.0
2010-02-10 10:10:00,23.11,23.15,23.09,23.11,149400.0,20.662,20.6978,20.6441,20.662,149400.0
2010-02-10 10:15:00,23.11,23.18,23.08,23.15,175000.0,20.662,20.7246,20.6352,20.6978,175000.0
2010-02-10 10:20:00,23.15,23.23,23.14,23.18,113800.0,20.6978,20.7693,20.6888,20.7246,113800.0
2010-02-10 10:25:00,23.17,23.2,23.11,23.16,142800.0,20.7157,20.7425,20.662,20.7067,142800.0
2010-02-10 10:30:00,23.17,23.23,23.11,23.17,149000.0,20.7157,20.7693,20.662,20.7157,149000.0
2010-02-10 10:35:00,23.17,23.18,23.1,23.16,147600.0,20.7157,20.7246,20.6531,20.7067,147600.0
2010-02-10 10:40:00,23.16,23.19,23.15,23.17,111800.0,20.7067,20.7335,20.6978,20.7157,111800.0
2010-02-10 10:45:00,23.16,23.2,23.16,23.18,59200.0,20.7067,20.7425,20.7067,20.7246,59200.0
2010-02-10 10:50:00,23.19,23.23,23.17,23.18,71000.0,20.7335,20.7693,20.7157,20.7246,71000.0
2010-02-10 10:55:00,23.17,23.22,23.16,23.2,92000.0,20.7157,20.7604,20.7067,20.7425,92000.0
2010-02-10 11:00:00,23.22,23.22,23.17,23.18,60800.0,20.7604,20.7604,20.7157,20.7246,60800.0
2010-02-10 11:05:00,23.17,23.24,23.16,23.24,87400.0,20.7157,20.7782,20.7067,20.7782,87400.0
2010-02-10 11:10:00,23.24,23.25,23.21,23.24,75200.0,20.7782,20.7872,20.7514,20.7782,75200.0
2010-02-10 11:15:00,23.25,23.27,23.18,23.18,71200.0,20.7872,20.8051,20.7246,20.7246,71200.0
2010-02-10 11:20:00,23.18,23.23,23.17,23.21,60600.0,20.7246,20.7693,20.7157,20.7514,60600.0
2010-02-10 11:25:00,23.2,23.25,23.18,23.21,51400.0,20.7425,20.7872,20.7246,20.7514,51400.0
2010-02-10 11:30:00,23.21,23.24,23.19,23.22,49400.0,20.7514,20.7782,20.7335,20.7604,49400.0
2010-02-10 11:35:00,23.22,23.23,23.18,23.2,40400.0,20.7604,20.7693,20.7246,20.7425,40400.0
2010-02-10 11:40:00,23.2,23.22,23.13,23.15,54400.0,20.7425,20.7604,20.6799,20.6978,54400.0
2010-02-10 11:45:00,23.14,23.14,23.1,23.13,44400.0,20.6888,20.6888,20.6531,20.6799,44400.0
2010-02-10 11:50:00,23.13,23.13,23.09,23.1,83200.0,20.6799,20.6799,20.6441,20.6531,83200.0
2010-02-10 11:55:00,23.1,23.11,23.03,23.09,110800.0,20.6531,20.662,20.5905,20.6441,110800.0
2010-02-10 12:00:00,23.09,23.15,23.05,23.14,76200.0,20.6441,20.6978,20.6084,20.6888,76200.0
2010-02-10 12:05:00,23.13,23.15,23.1,23.15,52800.0,20.6799,20.6978,20.6531,20.6978,52800.0
2010-02-10 12:10:00,23.14,23.15,23.09,23.1,54600.0,20.6888,20.6978,20.6441,20.6531,54600.0
2010-02-10 12:15:00,23.1,23.1,23.05,23.08,43400.0,20.6531,20.6531,20.6084,20.6352,43400.0
2010-02-10 12:20:00,23.08,23.18,23.07,23.16,53600.0,20.6352,20.7246,20.6262,20.7067,53600.0
2010-02-10 12:25:00,23.16,23.18,23.13,23.17,40200.0,20.7067,20.7246,20.6799,20.7157,40200.0
2010-02-10 12:30:00,23.18,23.22,23.18,23.18,53000.0,20.7246,20.7604,20.7246,20.7246,53000.0
2010-02-10 12:35:00,23.18,23.2,23.16,23.18,41200.0,20.7246,20.7425,20.7067,20.7246,41200.0
2010-02-10 12:40:00,23.18,23.21,23.17,23.2,57000.0,20.7246,20.7514,20.7157,20.7425,57000.0
2010-02-10 12:45:00,23.2,23.2,23.17,23.17,41400.0,20.7425,20.7425,20.7157,20.7157,41400.0
2010-02-10 12:50:00,23.17,23.2,23.17,23.18,44600.0,20.7157,20.7425,20.7157,20.7246,44600.0
2010-02-10 12:55:00,23.18,23.18,23.15,23.15,23400.0,20.7246,20.7246,20.6978,20.6978,23400.0
2010-02-10 13:00:00,23.15,23.16,23.14,23.15,35600.0,20.6978,20.7067,20.6888,20.6978,35600.0
2010-02-10 13:05:00,23.16,23.18,23.14,23.17,45200.0,20.7067,20.7246,20.6888,20.7157,45200.0
2010-02-10 13:10:00,23.17,23.2,23.16,23.18,112600.0,20.7157,20.7425,20.7067,20.7246,112600.0
2010-02-10 13:15:00,23.18,23.21,23.17,23.19,40200.0,20.7246,20.7514,20.7157,20.7335,40200.0
2010-02-10 13:20:00,23.19,23.21,23.18,23.21,22200.0,20.7335,20.7514,20.7246,20.7514,22200.0
2010-02-10 13:25:00,23.21,23.27,23.21,23.25,122600.0,20.7514,20.8051,20.7514,20.7872,122600.0
2010-02-10 13:30:00,23.25,23.25,23.21,23.23,75600.0,20.7872,20.7872,20.7514,20.7693,75600.0
2010-02-10 13:35:00,23.24,23.25,23.22,23.22,41000.0,20.7782,20.7872,20.7604,20.7604,41000.0
2010-02-10 13:40:00,23.22,23.25,23.19,23.24,48000.0,20.7604,20.7872,20.7335,20.7782,48000.0
2010-02-10 13:45:00,23.24,23.25,23.22,23.24,50000.0,20.7782,20.7872,20.7604,20.7782,50000.0
2010-02-10 13:50:00,23.24,23.26,23.23,23.25,38200.0,20.7782,20.7961,20.7693,20.7872,38200.0
2010-02-10 13:55:00,23.25,23.25,23.23,23.25,69000.0,20.7872,20.7872,20.7693,20.7872,69000.0
2010-02-10 14:00:00,23.25,23.27,23.22,23.25,130200.0,20.7872,20.8051,20.7604,20.7872,130200.0
2010-02-10 14:05:00,23.25,23.27,23.23,23.23,47200.0,20.7872,20.8051,20.7693,20.7693,47200.0
2010-02-10 14:10:00,23.23,23.24,23.2,23.2,101800.0,20.7693,20.7782,20.7425,20.7425,101800.0
2010-02-10 14:15:00,23.2,23.24,23.18,23.23,61200.0,20.7425,20.7782,20.7246,20.7693,61200.0
2010-02-10 14:20:00,23.24,23.25,23.18,23.21,83400.0,20.7782,20.7872,20.7246,20.7514,83400.0
2010-02-10 14:25:00,23.22,23.23,23.19,23.2,37400.0,20.7604,20.7693,20.7335,20.7425,37400.0
2010-02-10 14:30:00,23.2,23.2,23.17,23.18,85600.0,20.7425,20.7425,20.7157,20.7246,85600.0
2010-02-10 14:35:00,23.18,23.2,23.13,23.18,117400.0,20.7246,20.7425,20.6799,20.7246,117400.0
2010-02-10 14:40:00,23.19,23.19,23.17,23.18,56200.0,20.7335,20.7335,20.7157,20.7246,56200.0
2010-02-10 14:45:00,23.17,23.19,23.16,23.17,55200.0,20.7157,20.7335,20.7067,20.7157,55200.0
2010-02-10 14:50:00,23.17,23.21,23.14,23.18,104800.0,20.7157,20.7514,20.6888,20.7246,104800.0
2010-02-10 14:55:00,23.18,23.2,23.17,23.19,60200.0,20.7246,20.7425,20.7157,20.7335,60200.0
2010-02-10 15:00:00,23.19,23.27,23.18,23.26,97400.0,20.7335,20.8051,20.7246,20.7961,97400.0
2010-02-10 15:05:00,23.26,23.26,23.21,23.24,95000.0,20.7961,20.7961,20.7514,20.7782,95000.0
2010-02-10 15:10:00,23.23,23.24,23.21,23.23,122000.0,20.7693,20.7782,20.7514,20.7693,122000.0
2010-02-10 15:15:00,23.23,23.23,23.2,23.21,115000.0,20.7693,20.7693,20.7425,20.7514,115000.0
2010-02-10 15:20:00,23.2,23.24,23.2,23.22,68800.0,20.7425,20.7782,20.7425,20.7604,68800.0
2010-02-10 15:25:00,23.22,23.24,23.2,23.23,143600.0,20.7604,20.7782,20.7425,20.7693,143600.0
2010-02-10 15:30:00,23.23,23.23,23.13,23.14,164800.0,20.7693,20.7693,20.6799,20.6888,164800.0
2010-02-10 15:35:00,23.14,23.19,23.12,23.15,207400.0,20.6888,20.7335,20.671,20.6978,207400.0
2010-02-10 15:40:00,23.15,23.2,23.1,23.15,250000.0,20.6978,20.7425,20.6531,20.6978,250000.0
2010-02-10 15:45:00,23.15,23.19,23.14,23.17,158000.0,20.6978,20.7335,20.6888,20.7157,158000.0
2010-02-10 15:50:00,23.17,23.21,23.16,23.17,233600.0,20.7157,20.7514,20.7067,20.7157,233600.0
2010-02-10 15:55:00,23.17,23.18,23.15,23.17,224400.0,20.7157,20.7246,20.6978,20.7157,224400.0
2010-02-11 09:30:00,23.13,23.2,23.0,23.0,133600.0,20.6799,20.7425,20.5637,20.5637,133600.0
2010-02-11 09:35:00,23.0,23.08,22.95,23.06,91000.0,20.5637,20.6352,20.519,20.6173,91000.0
2010-02-11 09:40:00,23.05,23.06,22.94,22.95,128200.0,20.6084,20.6173,20.51,20.519,128200.0
2010-02-11 09:45:00,22.95,23.0,22.9,22.98,110000.0,20.519,20.5637,20.4743,20.5458,110000.0
2010-02-11 09:50:00,23.0,23.08,22.99,23.04,73800.0,20.5637,20.6352,20.5547,20.5994,73800.0
2010-02-11 09:55:00,23.03,23.12,23.01,23.11,51000.0,20.5905,20.671,20.5726,20.662,51000.0
2010-02-11 10:00:00,23.09,23.09,23.0,23.08,89800.0,20.6441,20.6441,20.5637,20.6352,89800.0
2010-02-11 10:05:00,23.09,23.09,23.05,23.05,107200.0,20.6441,20.6441,20.6084,20.6084,107200.0
2010-02-11 10:10:00,23.06,23.15,23.06,23.08,89800.0,20.6173,20.6978,20.6173,20.6352,89800.0
2010-02-11 10:15:00,23.08,23.1,23.05,23.09,65800.0,20.6352,20.6531,20.6084,20.6441,65800.0
2010-02-11 10:20:00,23.1,23.14,23.06,23.09,80000.0,20.6531,20.6888,20.6173,20.6441,80000.0
2010-02-11 10:25:00,23.09,23.1,23.05,23.07,112600.0,20.6441,20.6531,20.6084,20.6262,112600.0
2010-02-11 10:30:00,23.07,23.09,23.03,23.04,100000.0,20.6262,20.6441,20.5905,20.5994,100000.0
2010-02-11 10:35:00,23.05,23.09,23.03,23.07,106000.0,20.6084,20.6441,20.5905,20.6262,106000.0
2010-02-11 10:40:00,23.07,23.08,23.01,23.06,83800.0,20.6262,20.6352,20.5726,20.6173,83800.0
2010-02-11 10:45:00,23.05,23.11,23.04,23.06,88400.0,20.6084,20.662,20.5994,20.6173,88400.0
2010-02-11 10:50:00,23.06,23.06,23.01,23.06,101000.0,20.6173,20.6173,20.5726,20.6173,101000.0
2010-02-11 10:55:00,23.05,23.09,23.01,23.05,94400.0,20.6084,20.6441,20.5726,20.6084,94400.0
2010-02-11 11:00:00,23.05,23.09,23.05,23.07,86800.0,20.6084,20.6441,20.6084,20.6262,86800.0
2010-02-11 11:05:00,23.08,23.11,23.05,23.1,106800.0,20.6352,20.662,20.6084,20.6531,106800.0
2010-02-11 11:10:00,23.1,23.15,23.1,23.12,63600.0,20.6531,20.6978,20.6531,20.671,63600.0
2010-02-11 11:15:00,23.13,23.16,23.09,23.11,71000.0,20.6799,20.7067,20.6441,20.662,71000.0
2010-02-11 11:20:00,23.11,23.25,23.11,23.25,129800.0,20.662,20.7872,20.662,20.7872,129800.0
2010-02-11 11:25:00,23.25,23.29,23.2,23.25,65200.0,20.7872,20.8229,20.7425,20.7872,65200.0
2010-02-11 11:30:00,23.26,23.29,23.24,23.25,92600.0,20.7961,20.8229,20.7782,20.7872,92600.0
2010-02-11 11:35:00,23.25,23.3,23.25,23.25,68600.0,20.7872,20.8319,20.7872,20.7872,68600.0
2010-02-11 11:40:00,23.27,23.38,23.25,23.36,75200.0,20.8051,20.9034,20.7872,20.8855,75200.0
2010-02-11 11:45:00,23.35,23.41,23.35,23.41,125200.0,20.8766,20.9302,20.8766,20.9302,125200.0
2010-02-11 11:50:00,23.42,23.45,23.41,23.43,47800.0,20.9392,20.966,20.9302,20.9481,47800.0
2010-02-11 11:55:00,23.43,23.44,23.39,23.43,49800.0,20.9481,20.9571,20.9124,20.9481,49800.0
2010-02-11 12:00:00,23.44,23.45,23.43,23.43,29600.0,20.9571,20.966,20.9481,20.9481,29600.0
2010-02-11 12:05:00,23.44,23.5,23.43,23.49,71200.0,20.9571,21.0107,20.9481,21.0018,71200.0
2010-02-11 12:10:00,23.49,23.49,23.46,23.49,68800.0,21.0018,21.0018,20.9749,21.0018,68800.0
2010-02-11 12:15:00,23.48,23.53,23.46,23.48,90600.0,20.9928,21.0375,20.9749,20.9928,90600.0
2010-02-11 12:20:00,23.48,23.52,23.48,23.5,60200.0,20.9928,21.0286,20.9928,21.0107,60200.0
2010-02-11 12:25:00,23.5,23.52,23.48,23.51,56800.0,21.0107,21.0286,20.9928,21.0196,56800.0
2010-02-11 12:30:00,23.51,23.52,23.5,23.52,37600.0,21.0196,21.0286,21.0107,21.0286,37600.0
2010-02-11 12:35:00,23.52,23.54,23.5,23.52,54000.0,21.0286,21.0465,21.0107,21.0286,54000.0
2010-02-11 12:40:00,23.51,23.52,23.49,23.51,54800.0,21.0196,21.0286,21.0018,21.0196,54800.0
2010-02-11 12:45:00,23.51,23.53,23.5,23.5,44400.0,21.0196,21.0375,21.0107,21.0107,44400.0
2010-02-11 12:50:00,23.5,23.52,23.48,23.5,61600.0,21.0107,21.0286,20.9928,21.0107,61600.0
2010-02-11 12:55:00,23.5,23.55,23.49,23.54,86200.0,21.0107,21.0554,21.0018,21.0465,86200.0
2010-02-11 13:00:00,23.54,23.54,23.5,23.52,25600.0,21.0465,21.0465,21.0107,21.0286,25600.0
2010-02-11 13:05:00,23.52,23.53,23.5,23.51,27600.0,21.0286,21.0375,21.0107,21.0196,27600.0
2010-02-11 13:10:00,23.5,23.54,23.5,23.5,23400.0,21.0107,21.0465,21.0107,21.0107,23400.0
2010-02-11 13:15:00,23.5,23.53,23.5,23.53,22600.0,21.0107,21.0375,21.0107,21.0375,22600.0
2010-02-11 13:20:00,23.53,23.58,23.52,23.58,62200.0,21.0375,21.0822,21.0286,21.0822,62200.0
2010-02-11 13:25:00,23.57,23.59,23.54,23.54,42800.0,21.0733,21.0912,21.0465,21.0465,42800.0
2010-02-11 13:30:00,23.54,23.58,23.53,23.57,45800.0,21.0465,21.0822,21.0375,21.0733,45800.0
2010-02-11 13:35:00,23.57,23.58,23.51,23.52,47600.0,21.0733,21.0822,21.0196,21.0286,47600.0
2010-02-11 13:40:00,23.52,23.53,23.5,23.51,25800.0,21.0286,21.0375,21.0107,21.0196,25800.0
2010-02-11 13:45:00,23.51,23.52,23.48,23.51,75800.0,21.0196,21.0286,20.9928,21.0196,75800.0
2010-02-11 13:50:00,23.5,23.52,23.47,23.5,71400.0,21.0107,21.0286,20.9839,21.0107,71400.0
2010-02-11 13:55:00,23.5,23.53,23.49,23.53,71000.0,21.0107,21.0375,21.0018,21.0375,71000.0
2010-02-11 14:00:00,23.53,23.59,23.52,23.54,82800.0,21.0375,21.0912,21.0286,21.0465,82800.0
2010-02-11 14:05:00,23.54,23.56,23.52,23.55,41200.0,21.0465,21.0643,21.0286,21.0554,41200.0
2010-02-11 14:10:00,23.54,23.55,23.5,23.53,66000.0,21.0465,21.0554,21.0107,21.0375,66000.0
2010-02-11 14:15:00,23.53,23.56,23.52,23.56,39600.0,21.0375,21.0643,21.0286,21.0643,39600.0
2010-02-11 14:20:00,23.56,23.57,23.53,23.57,102600.0,21.0643,21.0733,21.0375,21.0733,102600.0
2010-02-11 14:25:00,23.56,23.6,23.55,23.59,80400.0,21.0643,21.1001,21.0554,21.0912,80400.0
2010-02-11 14:30:00,23.59,23.59,23.53,23.55,50000.0,21.0912,21.0912,21.0375,21.0554,50000.0
2010-02-11 14:35:00,23.55,23.58,23.55,23.57,57000.0,21.0554,21.0822,21.0554,21.0733,57000.0
2010-02-11 14:40:00,23.56,23.58,23.55,23.58,47800.0,21.0643,21.0822,21.0554,21.0822,47800.0
2010-02-11 14:45:00,23.58,23.62,23.57,23.58,130800.0,21.0822,21.118,21.0733,21.0822,130800.0
2010-02-11 14:50:00,23.58,23.62,23.57,23.58,162200.0,21.0822,21.118,21.0733,21.0822,162200.0
2010-02-11 14:55:00,23.57,23.62,23.57,23.62,80800.0,21.0733,21.118,21.0733,21.118,80800.0
2010-02-11 15:00:00,23.62,23.62,23.59,23.61,50600.0,21.118,21.118,21.0912,21.109,50600.0
2010-02-11 15:05:00,23.61,23.62,23.6,23.61,85600.0,21.109,21.118,21.1001,21.109,85600.0
2010-02-11 15:10:00,23.61,23.61,23.59,23.59,77800.0,21.109,21.109,21.0912,21.0912,77800.0
2010-02-11 15:15:00,23.59,23.6,23.56,23.57,95200.0,21.0912,21.1001,21.0643,21.0733,95200.0
2010-02-11 15:20:00,23.56,23.58,23.54,23.57,162400.0,21.0643,21.0822,21.0465,21.0733,162400.0
2010-02-11 15:25:00,23.57,23.57,23.54,23.56,106600.0,21.0733,21.0733,21.0465,21.0643,106600.0
2010-02-11 15:30:00,23.55,23.59,23.53,23.57,132200.0,21.0554,21.0912,21.0375,21.0733,132200.0
2010-02-11 15:35:00,23.58,23.58,23.55,23.55,115600.0,21.0822,21.0822,21.0554,21.0554,115600.0
2010-02-11 15:40:00,23.55,23.61,23.55,23.6,187600.0,21.0554,21.109,21.0554,21.1001,187600.0
2010-02-11 15:45:00,23.59,23.6,23.56,23.57,197800.0,21.0912,21.1001,21.0643,21.0733,197800.0
2010-02-11 15:50:00,23.57,23.61,23.55,23.61,270200.0,21.0733,21.109,21.0554,21.109,270200.0
2010-02-11 15:55:00,23.61,23.62,23.58,23.58,297800.0,21.109,21.118,21.0822,21.0822,297800.0
2010-02-12 09:30:00,23.25,23.28,23.08,23.2,412800.0,20.7872,20.814,20.6352,20.7425,412800.0
2010-02-12 09:35:00,23.21,23.22,23.09,23.14,295000.0,20.7514,20.7604,20.6441,20.6888,295000.0
2010-02-12 09:40:00,23.14,23.18,23.05,23.11,155800.0,20.6888,20.7246,20.6084,20.662,155800.0
2010-02-12 09:45:00,23.13,23.14,23.07,23.09,77800.0,20.6799,20.6888,20.6262,20.6441,77800.0
2010-02-12 09:50:00,23.09,23.18,23.07,23.18,106200.0,20.6441,20.7246,20.6262,20.7246,106200.0
2010-02-12 09:55:00,23.18,23.28,23.15,23.28,141800.0,20.7246,20.814,20.6978,20.814,141800.0
2010-02-12 10:00:00,23.28,23.32,23.23,23.28,203600.0,20.814,20.8498,20.7693,20.814,203600.0
2010-02-12 10:05:00,23.28,23.36,23.24,23.36,80000.0,20.814,20.8855,20.7782,20.8855,80000.0
2010-02-12 10:10:00,23.35,23.42,23.32,23.41,110200.0,20.8766,20.9392,20.8498,20.9302,110200.0
2010-02-12 10:15:00,23.4,23.48,23.39,23.46,155000.0,20.9213,20.9928,20.9124,20.9749,155000.0
2010-02-12 10:20:00,23.46,23.5,23.45,23.49,104800.0,20.9749,21.0107,20.966,21.0018,104800.0
2010-02-12 10:25:00,23.47,23.55,23.47,23.51,190600.0,20.9839,21.0554,20.9839,21.0196,190600.0
2010-02-12 10:30:00,23.5,23.59,23.5,23.58,113600.0,21.0107,21.0912,21.0107,21.0822,113600.0
2010-02-12 10:35:00,23.57,23.6,23.47,23.54,170200.0,21.0733,21.1001,20.9839,21.0465,170200.0
2010-02-12 10:40:00,23.54,23.56,23.45,23.46,123800.0,21.0465,21.0643,20.966,20.9749,123800.0
2010-02-12 10:45:00,23.45,23.49,23.43,23.48,54800.0,20.966,21.0018,20.9481,20.9928,54800.0
2010-02-12 10:50:00,23.46,23.5,23.46,23.49,112600.0,20.9749,21.0107,20.9749,21.0018,112600.0
2010-02-12 10:55:00,23.5,23.54,23.47,23.49,216200.0,21.0107,21.0465,20.9839,21.0018,216200.0
2010-02-12 11:00:00,23.49,23.53,23.48,23.5,107600.0,21.0018,21.0375,20.9928,21.0107,107600.0
2010-02-12 11:05:00,23.5,23.51,23.46,23.49,40600.0,21.0107,21.0196,20.9749,21.0018,40600.0
2010-02-12 11:10:00,23.5,23.53,23.48,23.53,57600.0,21.0107,21.0375,20.9928,21.0375,57600.0
2010-02-12 11:15:00,23.53,23.55,23.49,23.5,32400.0,21.0375,21.0554,21.0018,21.0107,32400.0
2010-02-12 11:20:00,23.5,23.58,23.5,23.56,72600.0,21.0107,21.0822,21.0107,21.0643,72600.0
2010-02-12 11:25:00,23.55,23.56,23.5,23.52,72200.0,21.0554,21.0643,21.0107,21.0286,72200.0
2010-02-12 11:30:00,23.52,23.54,23.48,23.5,72000.0,21.0286,21.0465,20.9928,21.0107,72000.0
2010-02-12 11:35:00,23.5,23.51,23.48,23.5,41000.0,21.0107,21.0196,20.9928,21.0107,41000.0
2010-02-12 11:40:00,23.5,23.54,23.5,23.51,71200.0,21.0107,21.0465,21.0107,21.0196,71200.0
2010-02-12 11:45:00,23.5,23.54,23.5,23.5,33600.0,21.0107,21.0465,21.0107,21.0107,33600.0
2010-02-12 11:50:00,23.5,23.53,23.48,23.52,136600.0,21.0107,21.0375,20.9928,21.0286,136600.0
2010-02-12 11:55:00,23.52,23.52,23.48,23.49,43800.0,21.0286,21.0286,20.9928,21.0018,43800.0
2010-02-12 12:00:00,23.5,23.54,23.49,23.53,90600.0,21.0107,21.0465,21.0018,21.0375,90600.0
2010-02-12 12:05:00,23.54,23.55,23.5,23.54,48400.0,21.0465,21.0554,21.0107,21.0465,48400.0
2010-02-12 12:10:00,23.54,23.55,23.53,23.55,71000.0,21.0465,21.0554,21.0375,21.0554,71000.0
2010-02-12 12:15:00,23.55,23.67,23.55,23.61,199000.0,21.0554,21.1627,21.0554,21.109,199000.0
2010-02-12 12:20:00,23.61,23.63,23.58,23.59,86200.0,21.109,21.1269,21.0822,21.0912,86200.0
2010-02-12 12:25:00,23.59,23.59,23.55,23.56,28000.0,21.0912,21.0912,21.0554,21.0643,28000.0
2010-02-12 12:30:00,23.56,23.58,23.53,23.54,33800.0,21.0643,21.0822,21.0375,21.0465,33800.0
2010-02-12 12:35:00,23.56,23.56,23.53,23.53,34200.0,21.0643,21.0643,21.0375,21.0375,34200.0
2010-02-12 12:40:00,23.53,23.53,23.49,23.49,50000.0,21.0375,21.0375,21.0018,21.0018,50000.0
2010-02-12 12:45:00,23.49,23.54,23.49,23.54,73200.0,21.0018,21.0465,21.0018,21.0465,73200.0
2010-02-12 12:50:00,23.54,23.57,23.52,23.55,44200.0,21.0465,21.0733,21.0286,21.0554,44200.0
2010-02-12 12:55:00,23.55,23.56,23.52,23.55,53000.0,21.0554,21.0643,21.0286,21.0554,53000.0
2010-02-12 13:00:00,23.55,23.57,23.52,23.53,43800.0,21.0554,21.0733,21.0286,21.0375,43800.0
2010-02-12 13:05:00,23.52,23.55,23.52,23.55,31400.0,21.0286,21.0554,21.0286,21.0554,31400.0
2010-02-12 13:10:00,23.55,23.55,23.49,23.5,38400.0,21.0554,21.0554,21.0018,21.0107,38400.0
2010-02-12 13:15:00,23.49,23.53,23.46,23.52,163600.0,21.0018,21.0375,20.9749,21.0286,163600.0
2010-02-12 13:20:00,23.52,23.54,23.48,23.49,111000.0,21.0286,21.0465,20.9928,21.0018,111000.0
2010-02-12 13:25:00,23.49,23.5,23.46,23.46,59200.0,21.0018,21.0107,20.9749,20.9749,59200.0
2010-02-12 13:30:00,23.46,23.51,23.44,23.5,207600.0,20.9749,21.0196,20.9571,21.0107,207600.0
2010-02-12 13:35:00,23.5,23.52,23.48,23.5,50200.0,21.0107,21.0286,20.9928,21.0107,50200.0
2010-02-12 13:40:00,23.5,23.54,23.49,23.5,148000.0,21.0107,21.0465,21.0018,21.0107,148000.0
2010-02-12 13:45:00,23.5,23.5,23.49,23.5,132400.0,21.0107,21.0107,21.0018,21.0107,132400.0
2010-02-12 13:50:00,23.5,23.52,23.5,23.51,36000.0,21.0107,21.0286,21.0107,21.0196,36000.0
2010-02-12 13:55:00,23.51,23.53,23.5,23.52,35800.0,21.0196,21.0375,21.0107,21.0286,35800.0
2010-02-12 14:00:00,23.52,23.55,23.51,23.53,26600.0,21.0286,21.0554,21.0196,21.0375,26600.0
2010-02-12 14:05:00,23.53,23.55,23.52,23.52,78600.0,21.0375,21.0554,21.0286,21.0286,78600.0
2010-02-12 14:10:00,23.52,23.55,23.51,23.53,138200.0,21.0286,21.0554,21.0196,21.0375,138200.0
2010-02-12 14:15:00,23.53,23.55,23.51,23.55,57000.0,21.0375,21.0554,21.0196,21.0554,57000.0
2010-02-12 14:20:00,23.55,23.6,23.54,23.57,110800.0,21.0554,21.1001,21.0465,21.0733,110800.0
2010-02-12 14:25:00,23.57,23.6,23.57,23.58,124800.0,21.0733,21.1001,21.0733,21.0822,124800.0
2010-02-12 14:30:00,23.58,23.6,23.57,23.6,51400.0,21.0822,21.1001,21.0733,21.1001,51400.0
2010-02-12 14:35:00,23.6,23.6,23.56,23.58,89400.0,21.1001,21.1001,21.0643,21.0822,89400.0
2010-02-12 14:40:00,23.59,23.59,23.56,23.56,192000.0,21.0912,21.0912,21.0643,21.0643,192000.0
2010-02-12 14:45:00,23.57,23.58,23.56,23.58,35600.0,21.0733,21.0822,21.0643,21.0822,35600.0
2010-02-12 14:50:00,23.58,23.6,23.58,23.59,43400.0,21.0822,21.1001,21.0822,21.0912,43400.0
2010-02-12 14:55:00,23.59,23.59,23.55,23.56,71200.0,21.0912,21.0912,21.0554,21.0643,71200.0
2010-02-12 15:00:00,23.56,23.56,23.5,23.5,101000.0,21.0643,21.0643,21.0107,21.0107,101000.0
2010-02-12 15:05:00,23.5,23.55,23.49,23.55,100400.0,21.0107,21.0554,21.0018,21.0554,100400.0
2010-02-12 15:10:00,23.55,23.55,23.5,23.54,69200.0,21.0554,21.0554,21.0107,21.0465,69200.0
2010-02-12 15:15:00,23.54,23.54,23.51,23.53,74400.0,21.0465,21.0465,21.0196,21.0375,74400.0
2010-02-12 15:20:00,23.53,23.55,23.5,23.51,73600.0,21.0375,21.0554,21.0107,21.0196,73600.0
2010-02-12 15:25:00,23.5,23.52,23.47,23.48,70400.0,21.0107,21.0286,20.9839,20.9928,70400.0
2010-02-12 15:30:00,23.48,23.49,23.42,23.45,160000.0,20.9928,21.0018,20.9392,20.966,160000.0
2010-02-12 15:35:00,23.46,23.49,23.45,23.49,136000.0,20.9749,21.0018,20.966,21.0018,136000.0
2010-02-12 15:40:00,23.48,23.57,23.48,23.52,187200.0,20.9928,21.0733,20.9928,21.0286,187200.0
2010-02-12 15:45:00,23.52,23.55,23.52,23.53,268000.0,21.0286,21.0554,21.0286,21.0375,268000.0
2010-02-12 15:50:00,23.53,23.59,23.5,23.58,316000.0,21.0375,21.0912,21.0107,21.0822,316000.0
2010-02-12 15:55:00,23.58,23.6,23.57,23.58,503400.0,21.0822,21.1001,21.0733,21.0822,503400.0
2010-02-16 09:30:00,23.68,24.17,23.5,23.65,305000.0,21.1716,21.6097,21.0107,21.1448,305000.0
2010-02-16 09:35:00,23.64,23.66,23.51,23.61,146000.0,21.1359,21.1538,21.0196,21.109,146000.0
2010-02-16 09:40:00,23.58,23.59,23.48,23.5,161200.0,21.0822,21.0912,20.9928,21.0107,161200.0
2010-02-16 09:45:00,23.49,23.5,23.41,23.45,235000.0,21.0018,21.0107,20.9302,20.966,235000.0
2010-02-16 09:50:00,23.44,23.53,23.44,23.52,85600.0,20.9571,21.0375,20.9571,21.0286,85600.0
2010-02-16 09:55:00,23.52,23.53,23.46,23.48,105400.0,21.0286,21.0375,20.9749,20.9928,105400.0
2010-02-16 10:00:00,23.48,23.53,23.47,23.5,119200.0,20.9928,21.0375,20.9839,21.0107,119200.0
2010-02-16 10:05:00,23.5,23.53,23.47,23.48,96800.0,21.0107,21.0375,20.9839,20.9928,96800.0
2010-02-16 10:10:00,23.48,23.53,23.47,23.5,85200.0,20.9928,21.0375,20.9839,21.0107,85200.0
2010-02-16 10:15:00,23.51,23.57,23.5,23.56,59200.0,21.0196,21.0733,21.0107,21.0643,59200.0
2010-02-16 10:20:00,23.55,23.58,23.53,23.54,49800.0,21.0554,21.0822,21.0375,21.0465,49800.0
2010-02-16 10:25:00,23.54,23.57,23.5,23.53,119400.0,21.0465,21.0733,21.0107,21.0375,119400.0
2010-02-16 10:30:00,23.53,23.56,23.52,23.55,88400.0,21.0375,21.0643,21.0286,21.0554,88400.0
2010-02-16 10:35:00,23.55,23.58,23.54,23.57,83800.0,21.0554,21.0822,21.0465,21.0733,83800.0
2010-02-16 10:40:00,23.58,23.6,23.58,23.59,87400.0,21.0822,21.1001,21.0822,21.0912,87400.0
2010-02-16 10:45:00,23.59,23.64,23.59,23.63,136600.0,21.0912,21.1359,21.0912,21.1269,136600.0
2010-02-16 10:50:00,23.63,23.65,23.61,23.61,161400.0,21.1269,21.1448,21.109,21.109,161400.0
2010-02-16 10:55:00,23.62,23.62,23.59,23.6,75200.0,21.118,21.118,21.0912,21.1001,75200.0
2010-02-16 11:00:00,23.6,23.62,23.59,23.62,62200.0,21.1001,21.118,21.0912,21.118,62200.0
2010-02-16 11:05:00,23.62,23.62,23.59,23.61,67400.0,21.118,21.118,21.0912,21.109,67400.0
2010-02-16 11:10:00,23.62,23.62,23.58,23.61,63200.0,21.118,21.118,21.0822,21.109,63200.0
2010-02-16 11:15:00,23.61,23.65,23.61,23.63,73400.0,21.109,21.1448,21.109,21.1269,73400.0
2010-02-16 11:20:00,23.63,23.64,23.61,23.63,61200.0,21.1269,21.1359,21.109,21.1269,61200.0
2010-02-16 11:25:00,23.63,23.65,23.61,23.64,43000.0,21.1269,21.1448,21.109,21.1359,43000.0
2010-02-16 11:30:00,23.64,23.66,23.6,23.61,120400.0,21.1359,21.1538,21.1001,21.109,120400.0
2010-02-16 11:35:00,23.61,23.64,23.6,23.64,45400.0,21.109,21.1359,21.1001,21.1359,45400.0
2010-02-16 11:40:00,23.64,23.7,23.64,23.68,128000.0,21.1359,21.1895,21.1359,21.1716,128000.0
2010-02-16 11:45:00,23.68,23.69,23.66,23.66,55000.0,21.1716,21.1806,21.1538,21.1538,55000.0
2010-02-16 11:50:00,23.66,23.67,23.64,23.65,115400.0,21.1538,21.1627,21.1359,21.1448,115400.0
2010-02-16 11:55:00,23.65,23.65,23.6,23.61,52000.0,21.1448,21.1448,21.1001,21.109,52000.0
2010-02-16 12:00:00,23.61,23.64,23.58,23.6,153400.0,21.109,21.1359,21.0822,21.1001,153400.0
2010-02-16 12:05:00,23.6,23.61,23.59,23.61,93600.0,21.1001,21.109,21.0912,21.109,93600.0
2010-02-16 12:10:00,23.6,23.61,23.58,23.6,96000.0,21.1001,21.109,21.0822,21.1001,96000.0
2010-02-16 12:15:00,23.6,23.6,23.57,23.58,31000.0,21.1001,21.1001,21.0733,21.0822,31000.0
2010-02-16 12:20:00,23.58,23.6,23.56,23.6,54000.0,21.0822,21.1001,21.0643,21.1001,54000.0
2010-02-16 12:25:00,23.61,23.61,23.59,23.61,58400.0,21.109,21.109,21.0912,21.109,58400.0
2010-02-16 12:30:00,23.61,23.61,23.61,23.61,17600.0,21.109,21.109,21.109,21.109,17600.0
2010-02-16 12:35:00,23.61,23.61,23.6,23.6,43400.0,21.109,21.109,21.1001,21.1001,43400.0
2010-02-16 12:40:00,23.6,23.6,23.56,23.58,95000.0,21.1001,21.1001,21.0643,21.0822,95000.0
2010-02-16 12:45:00,23.58,23.6,23.57,23.6,36800.0,21.0822,21.1001,21.0733,21.1001,36800.0
2010-02-16 12:50:00,23.6,23.62,23.59,23.61,44200.0,21.1001,21.118,21.0912,21.109,44200.0
2010-02-16 12:55:00,23.61,23.61,23.57,23.57,47400.0,21.109,21.109,21.0733,21.0733,47400.0
2010-02-16 13:00:00,23.57,23.59,23.57,23.58,39400.0,21.0733,21.0912,21.0733,21.0822,39400.0
2010-02-16 13:05:00,23.58,23.58,23.55,23.56,39800.0,21.0822,21.0822,21.0554,21.0643,39800.0
2010-02-16 13:10:00,23.56,23.58,23.56,23.58,42000.0,21.0643,21.0822,21.0643,21.0822,42000.0
2010-02-16 13:15:00,23.58,23.58,23.57,23.58,25400.0,21.0822,21.0822,21.0733,21.0822,25400.0
2010-02-16 13:20:00,23.58,23.58,23.55,23.55,34400.0,21.0822,21.0822,21.0554,21.0554,34400.0
2010-02-16 13:25:00,23.55,23.57,23.54,23.57,38800.0,21.0554,21.0733,21.0465,21.0733,38800.0
2010-02-16 13:30:00,23.57,23.58,23.54,23.54,79000.0,21.0733,21.0822,21.0465,21.0465,79000.0
2010-02-16 13:35:00,23.54,23.57,23.53,23.57,73400.0,21.0465,21.0733,21.0375,21.0733,73400.0
2010-02-16 13:40:00,23.56,23.58,23.54,23.54,59600.0,21.0643,21.0822,21.0465,21.0465,59600.0
2010-02-16 13:45:00,23.54,23.55,23.54,23.54,40000.0,21.0465,21.0554,21.0465,21.0465,40000.0
2010-02-16 13:50:00,23.54,23.56,23.54,23.56,35800.0,21.0465,21.0643,21.0465,21.0643,35800.0
2010-02-16 13:55:00,23.56,23.58,23.55,23.58,18800.0,21.0643,21.0822,21.0554,21.0822,18800.0
2010-02-16 14:00:00,23.58,23.58,23.55,23.56,33200.0,21.0822,21.0822,21.0554,21.0643,33200.0
2010-02-16 14:05:00,23.56,23.56,23.53,23.53,44800.0,21.0643,21.0643,21.0375,21.0375,44800.0
2010-02-16 14:10:00,23.53,23.56,23.52,23.55,25800.0,21.0375,21.0643,21.0286,21.0554,25800.0
2010-02-16 14:15:00,23.55,23.55,23.54,23.55,27400.0,21.0554,21.0554,21.0465,21.0554,27400.0
2010-02-16 14:20:00,23.55,23.58,23.55,23.57,38400.0,21.0554,21.0822,21.0554,21.0733,38400.0
2010-02-16 14:25:00,23.57,23.61,23.57,23.58,71000.0,21.0733,21.109,21.0733,21.0822,71000.0
2010-02-16 14:30:00,23.57,23.58,23.53,23.54,49200.0,21.0733,21.0822,21.0375,21.0465,49200.0
2010-02-16 14:35:00,23.54,23.55,23.53,23.53,39800.0,21.0465,21.0554,21.0375,21.0375,39800.0
2010-02-16 14:40:00,23.53,23.57,23.52,23.56,47800.0,21.0375,21.0733,21.0286,21.0643,47800.0
2010-02-16 14:45:00,23.56,23.57,23.55,23.57,37800.0,21.0643,21.0733,21.0554,21.0733,37800.0
2010-02-16 14:50:00,23.57,23.6,23.57,23.58,65200.0,21.0733,21.1001,21.0733,21.0822,65200.0
2010-02-16 14:55:00,23.59,23.59,23.55,23.57,79600.0,21.0912,21.0912,21.0554,21.0733,79600.0
2010-02-16 15:00:00,23.56,23.58,23.55,23.57,69000.0,21.0643,21.0822,21.0554,21.0733,69000.0
2010-02-16 15:05:00,23.57,23.6,23.57,23.58,108200.0,21.0733,21.1001,21.0733,21.0822,108200.0
2010-02-16 15:10:00,23.59,23.6,23.58,23.59,69600.0,21.0912,21.1001,21.0822,21.0912,69600.0
2010-02-16 15:15:00,23.59,23.59,23.58,23.58,46000.0,21.0912,21.0912,21.0822,21.0822,46000.0
2010-02-16 15:20:00,23.58,23.59,23.57,23.58,70800.0,21.0822,21.0912,21.0733,21.0822,70800.0
2010-02-16 15:25:00,23.58,23.61,23.57,23.59,115000.0,21.0822,21.109,21.0733,21.0912,115000.0
2010-02-16 15:30:00,23.59,23.63,23.59,23.62,134200.0,21.0912,21.1269,21.0912,21.118,134200.0
2010-02-16 15:35:00,23.62,23.65,23.62,23.63,79200.0,21.118,21.1448,21.118,21.1269,79200.0
2010-02-16 15:40:00,23.64,23.67,23.63,23.67,152400.0,21.1359,21.1627,21.1269,21.1627,152400.0
2010-02-16 15:45:00,23.67,23.68,23.65,23.68,239000.0,21.1627,21.1716,21.1448,21.1716,239000.0
2010-02-16 15:50:00,23.68,23.68,23.65,23.66,198200.0,21.1716,21.1716,21.1448,21.1538,198200.0
2010-02-16 15:55:00,23.66,23.72,23.66,23.72,408600.0,21.1538,21.2074,21.1538,21.2074,408600.0
2010-02-17 09:30:00,23.81,23.81,23.61,23.7,132200.0,21.2879,21.2879,21.109,21.1895,132200.0
2010-02-17 09:35:00,23.7,23.7,23.58,23.63,108800.0,21.1895,21.1895,21.0822,21.1269,108800.0
2010-02-17 09:40:00,23.62,23.65,23.51,23.51,93000.0,21.118,21.1448,21.0196,21.0196,93000.0
2010-02-17 09:45:00,23.51,23.6,23.51,23.59,59400.0,21.0196,21.1001,21.0196,21.0912,59400.0
2010-02-17 09:50:00,23.59,23.6,23.54,23.55,43800.0,21.0912,21.1001,21.0465,21.0554,43800.0
2010-02-17 09:55:00,23.56,23.59,23.53,23.56,74400.0,21.0643,21.0912,21.0375,21.0643,74400.0
2010-02-17 10:00:00,23.56,23.58,23.5,23.5,126400.0,21.0643,21.0822,21.0107,21.0107,126400.0
2010-02-17 10:05:00,23.5,23.59,23.5,23.58,107000.0,21.0107,21.0912,21.0107,21.0822,107000.0
2010-02-17 10:10:00,23.58,23.59,23.55,23.55,71200.0,21.0822,21.0912,21.0554,21.0554,71200.0
2010-02-17 10:15:00,23.55,23.55,23.5,23.52,133600.0,21.0554,21.0554,21.0107,21.0286,133600.0
2010-02-17 10:20:00,23.52,23.53,23.5,23.51,176600.0,21.0286,21.0375,21.0107,21.0196,176600.0
2010-02-17 10:25:00,23.51,23.54,23.5,23.54,37600.0,21.0196,21.0465,21.0107,21.0465,37600.0
2010-02-17 10:30:00,23.54,23.58,23.54,23.55,106000.0,21.0465,21.0822,21.0465,21.0554,106000.0
2010-02-17 10:35:00,23.56,23.57,23.5,23.52,161000.0,21.0643,21.0733,21.0107,21.0286,161000.0
2010-02-17 10:40:00,23.52,23.55,23.5,23.55,83800.0,21.0286,21.0554,21.0107,21.0554,83800.0
2010-02-17 10:45:00,23.55,23.57,23.52,23.56,128800.0,21.0554,21.0733,21.0286,21.0643,128800.0
2010-02-17 10:50:00,23.56,23.56,23.52,23.55,133800.0,21.0643,21.0643,21.0286,21.0554,133800.0
2010-02-17 10:55:00,23.54,23.56,23.54,23.56,71800.0,21.0465,21.0643,21.0465,21.0643,71800.0
2010-02-17 11:00:00,23.56,23.57,23.52,23.52,108400.0,21.0643,21.0733,21.0286,21.0286,108400.0
2010-02-17 11:05:00,23.51,23.56,23.51,23.55,39000.0,21.0196,21.0643,21.0196,21.0554,39000.0
2010-02-17 11:10:00,23.54,23.57,23.53,23.57,51800.0,21.0465,21.0733,21.0375,21.0733,51800.0
2010-02-17 11:15:00,23.57,23.58,23.55,23.55,36400.0,21.0733,21.0822,21.0554,21.0554,36400.0
2010-02-17 11:20:00,23.55,23.58,23.54,23.55,38200.0,21.0554,21.0822,21.0465,21.0554,38200.0
2010-02-17 11:25:00,23.55,23.55,23.5,23.51,83600.0,21.0554,21.0554,21.0107,21.0196,83600.0
2010-02-17 11:30:00,23.5,23.53,23.5,23.53,147400.0,21.0107,21.0375,21.0107,21.0375,147400.0
2010-02-17 11:35:00,23.53,23.55,23.52,23.55,45200.0,21.0375,21.0554,21.0286,21.0554,45200.0
2010-02-17 11:40:00,23.55,23.55,23.51,23.52,108600.0,21.0554,21.0554,21.0196,21.0286,108600.0
2010-02-17 11:45:00,23.52,23.56,23.52,23.55,42400.0,21.0286,21.0643,21.0286,21.0554,42400.0
2010-02-17 11:50:00,23.55,23.57,23.55,23.56,31400.0,21.0554,21.0733,21.0554,21.0643,31400.0
2010-02-17 11:55:00,23.55,23.57,23.55,23.57,35200.0,21.0554,21.0733,21.0554,21.0733,35200.0
2010-02-17 12:00:00,23.57,23.6,23.57,23.59,89000.0,21.0733,21.1001,21.0733,21.0912,89000.0
2010-02-17 12:05:00,23.59,23.6,23.58,23.6,72800.0,21.0912,21.1001,21.0822,21.1001,72800.0
2010-02-17 12:10:00,23.6,23.62,23.59,23.59,58200.0,21.1001,21.118,21.0912,21.0912,58200.0
2010-02-17 12:15:00,23.59,23.63,23.59,23.63,56400.0,21.0912,21.1269,21.0912,21.1269,56400.0
2010-02-17 12:20:00,23.63,23.64,23.61,23.64,46800.0,21.1269,21.1359,21.109,21.1359,46800.0
2010-02-17 12:25:00,23.64,23.64,23.6,23.61,31200.0,21.1359,21.1359,21.1001,21.109,31200.0
2010-02-17 12:30:00,23.61,23.63,23.6,23.61,31800.0,21.109,21.1269,21.1001,21.109,31800.0
2010-02-17 12:35:00,23.61,23.62,23.59,23.59,37200.0,21.109,21.118,21.0912,21.0912,37200.0
2010-02-17 12:40:00,23.59,23.59,23.57,23.58,34600.0,21.0912,21.0912,21.0733,21.0822,34600.0
2010-02-17 12:45:00,23.58,23.6,23.57,23.59,30600.0,21.0822,21.1001,21.0733,21.0912,30600.0
2010-02-17 12:50:00,23.6,23.6,23.59,23.6,17400.0,21.1001,21.1001,21.0912,21.1001,17400.0
2010-02-17 12:55:00,23.6,23.61,23.6,23.61,18600.0,21.1001,21.109,21.1001,21.109,18600.0
2010-02-17 13:00:00,23.61,23.61,23.59,23.61,104200.0,21.109,21.109,21.0912,21.109,104200.0
2010-02-17 13:05:00,23.61,23.61,23.6,23.61,32400.0,21.109,21.109,21.1001,21.109,32400.0
2010-02-17 13:10:00,23.61,23.62,23.59,23.6,32800.0,21.109,21.118,21.0912,21.1001,32800.0
2010-02-17 13:15:00,23.6,23.61,23.6,23.61,32600.0,21.1001,21.109,21.1001,21.109,32600.0
2010-02-17 13:20:00,23.62,23.64,23.61,23.62,22000.0,21.118,21.1359,21.109,21.118,22000.0
2010-02-17 13:25:00,23.62,23.62,23.61,23.61,20600.0,21.118,21.118,21.109,21.109,20600.0
2010-02-17 13:30:00,23.61,23.61,23.6,23.61,51800.0,21.109,21.109,21.1001,21.109,51800.0
2010-02-17 13:35:00,23.61,23.61,23.6,23.6,44600.0,21.109,21.109,21.1001,21.1001,44600.0
2010-02-17 13:40:00,23.61,23.61,23.6,23.6,17600.0,21.109,21.109,21.1001,21.1001,17600.0
2010-02-17 13:45:00,23.61,23.61,23.59,23.59,41800.0,21.109,21.109,21.0912,21.0912,41800.0
2010-02-17 13:50:00,23.6,23.61,23.58,23.61,24800.0,21.1001,21.109,21.0822,21.109,24800.0
2010-02-17 13:55:00,23.61,23.62,23.61,23.61,25200.0,21.109,21.118,21.109,21.109,25200.0
2010-02-17 14:00:00,23.61,23.63,23.59,23.6,178800.0,21.109,21.1269,21.0912,21.1001,178800.0
2010-02-17 14:05:00,23.61,23.62,23.57,23.61,61400.0,21.109,21.118,21.0733,21.109,61400.0
2010-02-17 14:10:00,23.61,23.61,23.59,23.59,18600.0,21.109,21.109,21.0912,21.0912,18600.0
2010-02-17 14:15:00,23.6,23.6,23.57,23.57,27600.0,21.1001,21.1001,21.0733,21.0733,27600.0
2010-02-17 14:20:00,23.57,23.57,23.54,23.56,74200.0,21.0733,21.0733,21.0465,21.0643,74200.0
2010-02-17 14:25:00,23.55,23.58,23.55,23.57,17600.0,21.0554,21.0822,21.0554,21.0733,17600.0
2010-02-17 14:30:00,23.57,23.6,23.56,23.58,46000.0,21.0733,21.1001,21.0643,21.0822,46000.0
2010-02-17 14:35:00,23.58,23.6,23.57,23.58,24600.0,21.0822,21.1001,21.0733,21.0822,24600.0
2010-02-17 14:40:00,23.59,23.6,23.59,23.59,26600.0,21.0912,21.1001,21.0912,21.0912,26600.0
2010-02-17 14:45:00,23.59,23.61,23.58,23.58,22200.0,21.0912,21.109,21.0822,21.0822,22200.0
2010-02-17 14:50:00,23.58,23.6,23.57,23.6,29000.0,21.0822,21.1001,21.0733,21.1001,29000.0
2010-02-17 14:55:00,23.6,23.6,23.58,23.58,47000.0,21.1001,21.1001,21.0822,21.0822,47000.0
2010-02-17 15:00:00,23.58,23.59,23.57,23.58,50000.0,21.0822,21.0912,21.0733,21.0822,50000.0
2010-02-17 15:05:00,23.57,23.59,23.56,23.57,90000.0,21.0733,21.0912,21.0643,21.0733,90000.0
2010-02-17 15:10:00,23.56,23.6,23.56,23.6,34400.0,21.0643,21.1001,21.0643,21.1001,34400.0
2010-02-17 15:15:00,23.6,23.6,23.58,23.59,63200.0,21.1001,21.1001,21.0822,21.0912,63200.0
2010-02-17 15:20:00,23.58,23.59,23.54,23.56,94200.0,21.0822,21.0912,21.0465,21.0643,94200.0
2010-02-17 15:25:00,23.56,23.58,23.53,23.54,91400.0,21.0643,21.0822,21.0375,21.0465,91400.0
2010-02-17 15:30:00,23.55,23.55,23.54,23.55,90800.0,21.0554,21.0554,21.0465,21.0554,90800.0
2010-02-17 15:35:00,23.54,23.58,23.54,23.55,99000.0,21.0465,21.0822,21.0465,21.0554,99000.0
2010-02-17 15:40:00,23.55,23.57,23.5,23.54,164200.0,21.0554,21.0733,21.0107,21.0465,164200.0
2010-02-17 15:45:00,23.54,23.55,23.52,23.54,101600.0,21.0465,21.0554,21.0286,21.0465,101600.0
2010-02-17 15:50:00,23.54,23.59,23.54,23.59,198800.0,21.0465,21.0912,21.0465,21.0912,198800.0
2010-02-17 15:55:00,23.59,23.6,23.58,23.6,269600.0,21.0912,21.1001,21.0822,21.1001,269600.0
2010-02-18 09:30:00,23.61,23.68,23.61,23.62,123000.0,21.109,21.1716,21.109,21.118,123000.0
2010-02-18 09:35:00,23.62,23.7,23.6,23.61,84400.0,21.118,21.1895,21.1001,21.109,84400.0
2010-02-18 09:40:00,23.61,23.63,23.5,23.52,82200.0,21.109,21.1269,21.0107,21.0286,82200.0
2010-02-18 09:45:00,23.52,23.6,23.51,23.59,48800.0,21.0286,21.1001,21.0196,21.0912,48800.0
2010-02-18 09:50:00,23.59,23.64,23.59,23.61,74800.0,21.0912,21.1359,21.0912,21.109,74800.0
2010-02-18 09:55:00,23.61,23.63,23.58,23.61,39800.0,21.109,21.1269,21.0822,21.109,39800.0
2010-02-18 10:00:00,23.61,23.68,23.58,23.63,74200.0,21.109,21.1716,21.0822,21.1269,74200.0
2010-02-18 10:05:00,23.63,23.68,23.62,23.68,62800.0,21.1269,21.1716,21.118,21.1716,62800.0
2010-02-18 10:10:00,23.68,23.72,23.67,23.67,95000.0,21.1716,21.2074,21.1627,21.1627,95000.0
2010-02-18 10:15:00,23.67,23.68,23.61,23.64,84600.0,21.1627,21.1716,21.109,21.1359,84600.0
2010-02-18 10:20:00,23.63,23.64,23.6,23.63,60200.0,21.1269,21.1359,21.1001,21.1269,60200.0
2010-02-18 10:25:00,23.63,23.64,23.61,23.63,71800.0,21.1269,21.1359,21.109,21.1269,71800.0
2010-02-18 10:30:00,23.62,23.64,23.57,23.64,75200.0,21.118,21.1359,21.0733,21.1359,75200.0
2010-02-18 10:35:00,23.64,23.65,23.6,23.61,72600.0,21.1359,21.1448,21.1001,21.109,72600.0
2010-02-18 10:40:00,23.61,23.63,23.61,23.63,28200.0,21.109,21.1269,21.109,21.1269,28200.0
2010-02-18 10:45:00,23.63,23.63,23.59,23.61,52200.0,21.1269,21.1269,21.0912,21.109,52200.0
2010-02-18 10:50:00,23.61,23.63,23.6,23.62,28800.0,21.109,21.1269,21.1001,21.118,28800.0
2010-02-18 10:55:00,23.62,23.65,23.62,23.64,35800.0,21.118,21.1448,21.118,21.1359,35800.0
2010-02-18 11:00:00,23.64,23.65,23.62,23.65,49600.0,21.1359,21.1448,21.118,21.1448,49600.0
2010-02-18 11:05:00,23.65,23.65,23.61,23.61,23200.0,21.1448,21.1448,21.109,21.109,23200.0
2010-02-18 11:10:00,23.61,23.65,23.61,23.63,27800.0,21.109,21.1448,21.109,21.1269,27800.0
2010-02-18 11:15:00,23.63,23.64,23.61,23.63,29600.0,21.1269,21.1359,21.109,21.1269,29600.0
2010-02-18 11:20:00,23.63,23.65,23.63,23.65,17200.0,21.1269,21.1448,21.1269,21.1448,17200.0
2010-02-18 11:25:00,23.65,23.65,23.61,23.61,72200.0,21.1448,21.1448,21.109,21.109,72200.0
2010-02-18 11:30:00,23.62,23.64,23.61,23.63,41600.0,21.118,21.1359,21.109,21.1269,41600.0
2010-02-18 11:35:00,23.62,23.63,23.6,23.63,34800.0,21.118,21.1269,21.1001,21.1269,34800.0
2010-02-18 11:40:00,23.63,23.65,23.61,23.65,44600.0,21.1269,21.1448,21.109,21.1448,44600.0
2010-02-18 11:45:00,23.65,23.66,23.64,23.64,54400.0,21.1448,21.1538,21.1359,21.1359,54400.0
2010-02-18 11:50:00,23.65,23.66,23.63,23.64,53800.0,21.1448,21.1538,21.1269,21.1359,53800.0
2010-02-18 11:55:00,23.65,23.65,23.62,23.64,19800.0,21.1448,21.1448,21.118,21.1359,19800.0
2010-02-18 12:00:00,23.65,23.65,23.64,23.64,29000.0,21.1448,21.1448,21.1359,21.1359,29000.0
2010-02-18 12:05:00,23.64,23.64,23.61,23.62,43400.0,21.1359,21.1359,21.109,21.118,43400.0
2010-02-18 12:10:00,23.63,23.64,23.61,23.61,32000.0,21.1269,21.1359,21.109,21.109,32000.0
2010-02-18 12:15:00,23.61,23.64,23.61,23.63,38000.0,21.109,21.1359,21.109,21.1269,38000.0
2010-02-18 12:20:00,23.63,23.64,23.63,23.64,35800.0,21.1269,21.1359,21.1269,21.1359,35800.0
2010-02-18 12:25:00,23.64,23.64,23.61,23.62,23000.0,21.1359,21.1359,21.109,21.118,23000.0
2010-02-18 12:30:00,23.62,23.63,23.61,23.61,41200.0,21.118,21.1269,21.109,21.109,41200.0
2010-02-18 12:35:00,23.61,23.61,23.6,23.61,33200.0,21.109,21.109,21.1001,21.109,33200.0
2010-02-18 12:40:00,23.6,23.61,23.59,23.6,28000.0,21.1001,21.109,21.0912,21.1001,28000.0
2010-02-18 12:45:00,23.61,23.61,23.6,23.61,28600.0,21.109,21.109,21.1001,21.109,28600.0
2010-02-18 12:50:00,23.61,23.61,23.6,23.6,24000.0,21.109,21.109,21.1001,21.1001,24000.0
2010-02-18 12:55:00,23.6,23.61,23.6,23.61,36800.0,21.1001,21.109,21.1001,21.109,36800.0
2010-02-18 13:00:00,23.61,23.64,23.6,23.64,27600.0,21.109,21.1359,21.1001,21.1359,27600.0
2010-02-18 13:05:00,23.64,23.64,23.61,23.62,52600.0,21.1359,21.1359,21.109,21.118,52600.0
2010-02-18 13:10:00,23.62,23.63,23.61,23.62,19400.0,21.118,21.1269,21.109,21.118,19400.0
2010-02-18 13:15:00,23.62,23.64,23.62,23.64,30600.0,21.118,21.1359,21.118,21.1359,30600.0
2010-02-18 13:20:00,23.64,23.66,23.63,23.65,118800.0,21.1359,21.1538,21.1269,21.1448,118800.0
2010-02-18 13:25:00,23.65,23.65,23.63,23.63,51000.0,21.1448,21.1448,21.1269,21.1269,51000.0
2010-02-18 13:30:00,23.64,23.66,23.63,23.64,53000.0,21.1359,21.1538,21.1269,21.1359,53000.0
2010-02-18 13:35:00,23.65,23.65,23.64,23.64,19600.0,21.1448,21.1448,21.1359,21.1359,19600.0
2010-02-18 13:40:00,23.64,23.66,23.64,23.65,58200.0,21.1359,21.1538,21.1359,21.1448,58200.0
2010-02-18 13:45:00,23.65,23.66,23.64,23.65,26200.0,21.1448,21.1538,21.1359,21.1448,26200.0
2010-02-18 13:50:00,23.65,23.66,23.65,23.65,62400.0,21.1448,21.1538,21.1448,21.1448,62400.0
2010-02-18 13:55:00,23.65,23.65,23.63,23.63,62200.0,21.1448,21.1448,21.1269,21.1269,62200.0
2010-02-18 14:00:00,23.64,23.65,23.63,23.63,66000.0,21.1359,21.1448,21.1269,21.1269,66000.0
2010-02-18 14:05:00,23.63,23.64,23.62,23.63,69600.0,21.1269,21.1359,21.118,21.1269,69600.0
2010-02-18 14:10:00,23.64,23.64,23.61,23.61,51600.0,21.1359,21.1359,21.109,21.109,51600.0
2010-02-18 14:15:00,23.61,23.67,23.61,23.67,239200.0,21.109,21.1627,21.109,21.1627,239200.0
2010-02-18 14:20:00,23.67,23.67,23.65,23.65,134200.0,21.1627,21.1627,21.1448,21.1448,134200.0
2010-02-18 14:25:00,23.65,23.65,23.63,23.63,158600.0,21.1448,21.1448,21.1269,21.1269,158600.0
2010-02-18 14:30:00,23.63,23.66,23.63,23.66,92200.0,21.1269,21.1538,21.1269,21.1538,92200.0
2010-02-18 14:35:00,23.66,23.67,23.65,23.66,215000.0,21.1538,21.1627,21.1448,21.1538,215000.0
2010-02-18 14:40:00,23.66,23.66,23.64,23.64,177800.0,21.1538,21.1538,21.1359,21.1359,177800.0
2010-02-18 14:45:00,23.64,23.65,23.63,23.64,147200.0,21.1359,21.1448,21.1269,21.1359,147200.0
2010-02-18 14:50:00,23.64,23.66,23.64,23.66,154200.0,21.1359,21.1538,21.1359,21.1538,154200.0
2010-02-18 14:55:00,23.65,23.66,23.65,23.65,80000.0,21.1448,21.1538,21.1448,21.1448,80000.0
2010-02-18 15:00:00,23.65,23.66,23.63,23.64,166600.0,21.1448,21.1538,21.1269,21.1359,166600.0
2010-02-18 15:05:00,23.64,23.65,23.64,23.65,63600.0,21.1359,21.1448,21.1359,21.1448,63600.0
2010-02-18 15:10:00,23.65,23.66,23.64,23.65,85400.0,21.1448,21.1538,21.1359,21.1448,85400.0
2010-02-18 15:15:00,23.65,23.67,23.65,23.65,85400.0,21.1448,21.1627,21.1448,21.1448,85400.0
2010-02-18 15:20:00,23.65,23.65,23.64,23.65,46000.0,21.1448,21.1448,21.1359,21.1448,46000.0
2010-02-18 15:25:00,23.65,23.65,23.63,23.64,106400.0,21.1448,21.1448,21.1269,21.1359,106400.0
2010-02-18 15:30:00,23.64,23.65,23.61,23.65,151400.0,21.1359,21.1448,21.109,21.1448,151400.0
2010-02-18 15:35:00,23.65,23.66,23.64,23.66,91800.0,21.1448,21.1538,21.1359,21.1538,91800.0
2010-02-18 15:40:00,23.66,23.67,23.64,23.65,173800.0,21.1538,21.1627,21.1359,21.1448,173800.0
2010-02-18 15:45:00,23.65,23.66,23.64,23.65,173400.0,21.1448,21.1538,21.1359,21.1448,173400.0
2010-02-18 15:50:00,23.65,23.65,23.64,23.65,205800.0,21.1448,21.1448,21.1359,21.1448,205800.0
2010-02-18 15:55:00,23.65,23.65,23.63,23.63,225000.0,21.1448,21.1448,21.1269,21.1269,225000.0
2010-02-19 09:30:00,23.72,23.72,23.54,23.64,541200.0,21.2074,21.2074,21.0465,21.1359,541200.0
2010-02-19 09:35:00,23.64,23.66,23.59,23.66,114000.0,21.1359,21.1538,21.0912,21.1538,114000.0
2010-02-19 09:40:00,23.65,23.66,23.61,23.65,77400.0,21.1448,21.1538,21.109,21.1448,77400.0
2010-02-19 09:45:00,23.65,23.66,23.61,23.63,63800.0,21.1448,21.1538,21.109,21.1269,63800.0
2010-02-19 09:50:00,23.63,23.65,23.61,23.61,63400.0,21.1269,21.1448,21.109,21.109,63400.0
2010-02-19 09:55:00,23.61,23.64,23.54,23.56,187000.0,21.109,21.1359,21.0465,21.0643,187000.0
2010-02-19 10:00:00,23.56,23.58,23.52,23.53,106200.0,21.0643,21.0822,21.0286,21.0375,106200.0
2010-02-19 10:05:00,23.53,23.63,23.52,23.61,210000.0,21.0375,21.1269,21.0286,21.109,210000.0
2010-02-19 10:10:00,23.61,23.61,23.55,23.59,194800.0,21.109,21.109,21.0554,21.0912,194800.0
2010-02-19 10:15:00,23.59,23.63,23.59,23.62,76600.0,21.0912,21.1269,21.0912,21.118,76600.0
2010-02-19 10:20:00,23.62,23.65,23.61,23.64,103200.0,21.118,21.1448,21.109,21.1359,103200.0
2010-02-19 10:25:00,23.64,23.66,23.61,23.62,126000.0,21.1359,21.1538,21.109,21.118,126000.0
2010-02-19 10:30:00,23.62,23.64,23.6,23.61,26400.0,21.118,21.1359,21.1001,21.109,26400.0
2010-02-19 10:35:00,23.61,23.63,23.6,23.61,33600.0,21.109,21.1269,21.1001,21.109,33600.0
2010-02-19 10:40:00,23.61,23.66,23.61,23.64,54400.0,21.109,21.1538,21.109,21.1359,54400.0
2010-02-19 10:45:00,23.64,23.66,23.61,23.61,84800.0,21.1359,21.1538,21.109,21.109,84800.0
2010-02-19 10:50:00,23.61,23.65,23.61,23.64,28600.0,21.109,21.1448,21.109,21.1359,28600.0
2010-02-19 10:55:00,23.65,23.65,23.62,23.62,26600.0,21.1448,21.1448,21.118,21.118,26600.0
2010-02-19 11:00:00,23.62,23.64,23.61,23.62,43000.0,21.118,21.1359,21.109,21.118,43000.0
2010-02-19 11:05:00,23.62,23.65,23.61,23.64,27000.0,21.118,21.1448,21.109,21.1359,27000.0
2010-02-19 11:10:00,23.64,23.66,23.63,23.66,72400.0,21.1359,21.1538,21.1269,21.1538,72400.0
2010-02-19 11:15:00,23.66,23.68,23.64,23.65,107200.0,21.1538,21.1716,21.1359,21.1448,107200.0
2010-02-19 11:20:00,23.65,23.68,23.64,23.66,93400.0,21.1448,21.1716,21.1359,21.1538,93400.0
2010-02-19 11:25:00,23.66,23.68,23.65,23.68,42400.0,21.1538,21.1716,21.1448,21.1716,42400.0
2010-02-19 11:30:00,23.67,23.68,23.65,23.67,83800.0,21.1627,21.1716,21.1448,21.1627,83800.0
2010-02-19 11:35:00,23.66,23.67,23.64,23.65,36200.0,21.1538,21.1627,21.1359,21.1448,36200.0
2010-02-19 11:40:00,23.65,23.66,23.63,23.64,40000.0,21.1448,21.1538,21.1269,21.1359,40000.0
2010-02-19 11:45:00,23.64,23.66,23.63,23.63,29400.0,21.1359,21.1538,21.1269,21.1269,29400.0
2010-02-19 11:50:00,23.63,23.66,23.63,23.65,49400.0,21.1269,21.1538,21.1269,21.1448,49400.0
2010-02-19 11:55:00,23.65,23.67,23.65,23.66,135000.0,21.1448,21.1627,21.1448,21.1538,135000.0
2010-02-19 12:00:00,23.66,23.67,23.64,23.65,165000.0,21.1538,21.1627,21.1359,21.1448,165000.0
2010-02-19 12:05:00,23.65,23.67,23.65,23.66,120400.0,21.1448,21.1627,21.1448,21.1538,120400.0
2010-02-19 12:10:00,23.66,23.66,23.64,23.65,81800.0,21.1538,21.1538,21.1359,21.1448,81800.0
2010-02-19 12:15:00,23.65,23.66,23.64,23.66,91000.0,21.1448,21.1538,21.1359,21.1538,91000.0
2010-02-19 12:20:00,23.65,23.66,23.64,23.66,120400.0,21.1448,21.1538,21.1359,21.1538,120400.0
2010-02-19 12:25:00,23.66,23.67,23.65,23.66,125400.0,21.1538,21.1627,21.1448,21.1538,125400.0
2010-02-19 12:30:00,23.66,23.67,23.66,23.67,99800.0,21.1538,21.1627,21.1538,21.1627,99800.0
2010-02-19 12:35:00,23.67,23.67,23.65,23.65,77800.0,21.1627,21.1627,21.1448,21.1448,77800.0
2010-02-19 12:40:00,23.65,23.66,23.65,23.66,66200.0,21.1448,21.1538,21.1448,21.1538,66200.0
2010-02-19 12:45:00,23.66,23.74,23.66,23.72,157400.0,21.1538,21.2253,21.1538,21.2074,157400.0
2010-02-19 12:50:00,23.72,23.75,23.72,23.75,17800.0,21.2074,21.2342,21.2074,21.2342,17800.0
2010-02-19 12:55:00,23.75,23.81,23.74,23.8,590800.0,21.2342,21.2879,21.2253,21.2789,590800.0
2010-02-19 13:00:00,23.8,23.84,23.79,23.83,96600.0,21.2789,21.3147,21.27,21.3057,96600.0
2010-02-19 13:05:00,23.83,23.85,23.83,23.84,48000.0,21.3057,21.3236,21.3057,21.3147,48000.0
2010-02-19 13:10:00,23.84,23.86,23.84,23.86,59000.0,21.3147,21.3326,21.3147,21.3326,59000.0
2010-02-19 13:15:00,23.86,23.88,23.85,23.86,71600.0,21.3326,21.3504,21.3236,21.3326,71600.0
2010-02-19 13:20:00,23.86,23.86,23.84,23.84,66200.0,21.3326,21.3326,21.3147,21.3147,66200.0
2010-02-19 13:25:00,23.84,23.85,23.83,23.84,24600.0,21.3147,21.3236,21.3057,21.3147,24600.0
2010-02-19 13:30:00,23.83,23.86,23.83,23.85,29000.0,21.3057,21.3326,21.3057,21.3236,29000.0
2010-02-19 13:35:00,23.86,23.86,23.84,23.84,50400.0,21.3326,21.3326,21.3147,21.3147,50400.0
2010-02-19 13:40:00,23.83,23.84,23.8,23.83,47800.0,21.3057,21.3147,21.2789,21.3057,47800.0
2010-02-19 13:45:00,23.82,23.85,23.82,23.83,37000.0,21.2968,21.3236,21.2968,21.3057,37000.0
2010-02-19 13:50:00,23.83,23.84,23.8,23.83,36000.0,21.3057,21.3147,21.2789,21.3057,36000.0
2010-02-19 13:55:00,23.83,23.84,23.81,23.81,26000.0,21.3057,21.3147,21.2879,21.2879,26000.0
2010-02-19 14:00:00,23.81,23.81,23.8,23.81,26600.0,21.2879,21.2879,21.2789,21.2879,26600.0
2010-02-19 14:05:00,23.82,23.83,23.79,23.79,32400.0,21.2968,21.3057,21.27,21.27,32400.0
2010-02-19 14:10:00,23.79,23.84,23.79,23.83,26000.0,21.27,21.3147,21.27,21.3057,26000.0
2010-02-19 14:15:00,23.83,23.85,23.82,23.83,33800.0,21.3057,21.3236,21.2968,21.3057,33800.0
2010-02-19 14:20:00,23.83,23.84,23.82,23.83,18000.0,21.3057,21.3147,21.2968,21.3057,18000.0
2010-02-19 14:25:00,23.83,23.84,23.82,23.84,20400.0,21.3057,21.3147,21.2968,21.3147,20400.0
2010-02-19 14:30:00,23.84,23.86,23.84,23.86,23800.0,21.3147,21.3326,21.3147,21.3326,23800.0
2010-02-19 14:35:00,23.86,23.86,23.84,23.85,16000.0,21.3326,21.3326,21.3147,21.3236,16000.0
2010-02-19 14:40:00,23.85,23.85,23.82,23.84,26600.0,21.3236,21.3236,21.2968,21.3147,26600.0
2010-02-19 14:45:00,23.84,23.85,23.83,23.84,35800.0,21.3147,21.3236,21.3057,21.3147,35800.0
2010-02-19 14:50:00,23.84,23.86,23.84,23.84,40600.0,21.3147,21.3326,21.3147,21.3147,40600.0
2010-02-19 14:55:00,23.83,23.84,23.8,23.81,58600.0,21.3057,21.3147,21.2789,21.2879,58600.0
2010-02-19 15:00:00,23.8,23.81,23.79,23.81,28400.0,21.2789,21.2879,21.27,21.2879,28400.0
2010-02-19 15:05:00,23.81,23.81,23.78,23.8,40000.0,21.2879,21.2879,21.261,21.2789,40000.0
2010-02-19 15:10:00,23.8,23.8,23.75,23.76,193800.0,21.2789,21.2789,21.2342,21.2432,193800.0
2010-02-19 15:15:00,23.76,23.77,23.75,23.75,107000.0,21.2432,21.2521,21.2342,21.2342,107000.0
2010-02-19 15:20:00,23.75,23.76,23.75,23.75,65000.0,21.2342,21.2432,21.2342,21.2342,65000.0
2010-02-19 15:25:00,23.75,23.76,23.75,23.75,129200.0,21.2342,21.2432,21.2342,21.2342,129200.0
2010-02-19 15:30:00,23.75,23.78,23.75,23.76,116000.0,21.2342,21.261,21.2342,21.2432,116000.0
2010-02-19 15:35:00,23.77,23.79,23.77,23.78,106800.0,21.2521,21.27,21.2521,21.261,106800.0
2010-02-19 15:40:00,23.78,23.81,23.78,23.8,170600.0,21.261,21.2879,21.261,21.2789,170600.0
2010-02-19 15:45:00,23.8,23.83,23.8,23.82,143800.0,21.2789,21.3057,21.2789,21.2968,143800.0
2010-02-19 15:50:00,23.82,23.82,23.75,23.75,187800.0,21.2968,21.2968,21.2342,21.2342,187800.0
2010-02-19 15:55:00,23.75,23.78,23.75,23.75,384600.0,21.2342,21.261,21.2342,21.2342,384600.0
2010-02-22 09:30:00,23.89,23.89,23.7,23.71,1466000.0,21.3594,21.3594,21.1895,21.1985,1466000.0
2010-02-22 09:35:00,23.71,23.72,23.57,23.61,200800.0,21.1985,21.2074,21.0733,21.109,200800.0
2010-02-22 09:40:00,23.61,23.61,23.52,23.59,81600.0,21.109,21.109,21.0286,21.0912,81600.0
2010-02-22 09:45:00,23.58,23.65,23.56,23.61,96800.0,21.0822,21.1448,21.0643,21.109,96800.0
2010-02-22 09:50:00,23.61,23.64,23.55,23.56,102600.0,21.109,21.1359,21.0554,21.0643,102600.0
2010-02-22 09:55:00,23.56,23.59,23.53,23.56,188600.0,21.0643,21.0912,21.0375,21.0643,188600.0
2010-02-22 10:00:00,23.57,23.57,23.47,23.53,206800.0,21.0733,21.0733,20.9839,21.0375,206800.0
2010-02-22 10:05:00,23.53,23.58,23.51,23.52,154800.0,21.0375,21.0822,21.0196,21.0286,154800.0
2010-02-22 10:10:00,23.51,23.56,23.51,23.54,103200.0,21.0196,21.0643,21.0196,21.0465,103200.0
2010-02-22 10:15:00,23.54,23.59,23.54,23.57,66800.0,21.0465,21.0912,21.0465,21.0733,66800.0
2010-02-22 10:20:00,23.57,23.61,23.56,23.58,69200.0,21.0733,21.109,21.0643,21.0822,69200.0
2010-02-22 10:25:00,23.58,23.62,23.58,23.61,101200.0,21.0822,21.118,21.0822,21.109,101200.0
2010-02-22 10:30:00,23.61,23.68,23.61,23.65,125600.0,21.109,21.1716,21.109,21.1448,125600.0
2010-02-22 10:35:00,23.65,23.68,23.64,23.67,48000.0,21.1448,21.1716,21.1359,21.1627,48000.0
2010-02-22 10:40:00,23.67,23.7,23.67,23.68,61600.0,21.1627,21.1895,21.1627,21.1716,61600.0
2010-02-22 10:45:00,23.68,23.69,23.67,23.68,63000.0,21.1716,21.1806,21.1627,21.1716,63000.0
2010-02-22 10:50:00,23.68,23.69,23.68,23.69,104000.0,21.1716,21.1806,21.1716,21.1806,104000.0
2010-02-22 10:55:00,23.68,23.68,23.64,23.65,119000.0,21.1716,21.1716,21.1359,21.1448,119000.0
2010-02-22 11:00:00,23.65,23.69,23.65,23.68,39000.0,21.1448,21.1806,21.1448,21.1716,39000.0
2010-02-22 11:05:00,23.68,23.68,23.66,23.66,36600.0,21.1716,21.1716,21.1538,21.1538,36600.0
2010-02-22 11:10:00,23.66,23.66,23.63,23.64,36400.0,21.1538,21.1538,21.1269,21.1359,36400.0
2010-02-22 11:15:00,23.63,23.67,23.62,23.67,27600.0,21.1269,21.1627,21.118,21.1627,27600.0
2010-02-22 11:20:00,23.67,23.68,23.66,23.68,46800.0,21.1627,21.1716,21.1538,21.1716,46800.0
2010-02-22 11:25:00,23.68,23.68,23.63,23.65,49600.0,21.1716,21.1716,21.1269,21.1448,49600.0
2010-02-22 11:30:00,23.65,23.66,23.63,23.64,40400.0,21.1448,21.1538,21.1269,21.1359,40400.0
2010-02-22 11:35:00,23.64,23.65,23.62,23.64,47000.0,21.1359,21.1448,21.118,21.1359,47000.0
2010-02-22 11:40:00,23.64,23.68,23.64,23.68,31000.0,21.1359,21.1716,21.1359,21.1716,31000.0
2010-02-22 11:45:00,23.68,23.68,23.67,23.68,42600.0,21.1716,21.1716,21.1627,21.1716,42600.0
2010-02-22 11:50:00,23.68,23.68,23.67,23.67,35000.0,21.1716,21.1716,21.1627,21.1627,35000.0
2010-02-22 11:55:00,23.68,23.68,23.66,23.67,27200.0,21.1716,21.1716,21.1538,21.1627,27200.0
2010-02-22 12:00:00,23.67,23.7,23.67,23.7,26000.0,21.1627,21.1895,21.1627,21.1895,26000.0
2010-02-22 12:05:00,23.7,23.7,23.68,23.68,21200.0,21.1895,21.1895,21.1716,21.1716,21200.0
2010-02-22 12:10:00,23.68,23.72,23.68,23.71,49200.0,21.1716,21.2074,21.1716,21.1985,49200.0
2010-02-22 12:15:00,23.71,23.71,23.68,23.71,54800.0,21.1985,21.1985,21.1716,21.1985,54800.0
2010-02-22 12:20:00,23.71,23.71,23.68,23.68,86400.0,21.1985,21.1985,21.1716,21.1716,86400.0
2010-02-22 12:25:00,23.68,23.7,23.68,23.69,28800.0,21.1716,21.1895,21.1716,21.1806,28800.0
2010-02-22 12:30:00,23.68,23.71,23.68,23.7,47600.0,21.1716,21.1985,21.1716,21.1895,47600.0
2010-02-22 12:35:00,23.7,23.73,23.7,23.71,50000.0,21.1895,21.2163,21.1895,21.1985,50000.0
2010-02-22 12:40:00,23.71,23.72,23.71,23.71,6200.0,21.1985,21.2074,21.1985,21.1985,6200.0
2010-02-22 12:45:00,23.71,23.73,23.71,23.73,42600.0,21.1985,21.2163,21.1985,21.2163,42600.0
2010-02-22 12:50:00,23.73,23.73,23.71,23.71,14000.0,21.2163,21.2163,21.1985,21.1985,14000.0
2010-02-22 12:55:00,23.71,23.73,23.71,23.73,25800.0,21.1985,21.2163,21.1985,21.2163,25800.0
2010-02-22 13:00:00,23.72,23.74,23.72,23.72,32400.0,21.2074,21.2253,21.2074,21.2074,32400.0
2010-02-22 13:05:00,23.72,23.72,23.7,23.72,35200.0,21.2074,21.2074,21.1895,21.2074,35200.0
2010-02-22 13:10:00,23.71,23.72,23.71,23.72,31000.0,21.1985,21.2074,21.1985,21.2074,31000.0
2010-02-22 13:15:00,23.72,23.73,23.71,23.73,49000.0,21.2074,21.2163,21.1985,21.2163,49000.0
2010-02-22 13:20:00,23.73,23.74,23.72,23.74,34600.0,21.2163,21.2253,21.2074,21.2253,34600.0
2010-02-22 13:25:00,23.73,23.74,23.73,23.73,15600.0,21.2163,21.2253,21.2163,21.2163,15600.0
2010-02-22 13:30:00,23.73,23.73,23.71,23.73,31800.0,21.2163,21.2163,21.1985,21.2163,31800.0
2010-02-22 13:35:00,23.73,23.75,23.73,23.74,52600.0,21.2163,21.2342,21.2163,21.2253,52600.0
2010-02-22 13:40:00,23.74,23.79,23.74,23.79,124200.0,21.2253,21.27,21.2253,21.27,124200.0
2010-02-22 13:45:00,23.79,23.81,23.79,23.81,66400.0,21.27,21.2879,21.27,21.2879,66400.0
2010-02-22 13:50:00,23.8,23.8,23.76,23.76,27400.0,21.2789,21.2789,21.2432,21.2432,27400.0
2010-02-22 13:55:00,23.76,23.77,23.74,23.75,59000.0,21.2432,21.2521,21.2253,21.2342,59000.0
2010-02-22 14:00:00,23.76,23.77,23.75,23.75,19600.0,21.2432,21.2521,21.2342,21.2342,19600.0
2010-02-22 14:05:00,23.76,23.76,23.74,23.74,17200.0,21.2432,21.2432,21.2253,21.2253,17200.0
2010-02-22 14:10:00,23.74,23.75,23.73,23.75,49600.0,21.2253,21.2342,21.2163,21.2342,49600.0
2010-02-22 14:15:00,23.74,23.77,23.74,23.75,49600.0,21.2253,21.2521,21.2253,21.2342,49600.0
2010-02-22 14:20:00,23.76,23.78,23.75,23.78,58800.0,21.2432,21.261,21.2342,21.261,58800.0
2010-02-22 14:25:00,23.78,23.78,23.75,23.76,44400.0,21.261,21.261,21.2342,21.2432,44400.0
2010-02-22 14:30:00,23.76,23.78,23.76,23.78,40000.0,21.2432,21.261,21.2432,21.261,40000.0
2010-02-22 14:35:00,23.78,23.78,23.78,23.78,23200.0,21.261,21.261,21.261,21.261,23200.0
2010-02-22 14:40:00,23.78,23.79,23.76,23.79,59200.0,21.261,21.27,21.2432,21.27,59200.0
2010-02-22 14:45:00,23.79,23.8,23.78,23.78,39800.0,21.27,21.2789,21.261,21.261,39800.0
2010-02-22 14:50:00,23.78,23.79,23.77,23.78,74400.0,21.261,21.27,21.2521,21.261,74400.0
2010-02-22 14:55:00,23.78,23.79,23.77,23.78,65200.0,21.261,21.27,21.2521,21.261,65200.0
2010-02-22 15:00:00,23.78,23.79,23.78,23.78,52000.0,21.261,21.27,21.261,21.261,52000.0
2010-02-22 15:05:00,23.78,23.78,23.76,23.78,34000.0,21.261,21.261,21.2432,21.261,34000.0
2010-02-22 15:10:00,23.78,23.79,23.77,23.78,41400.0,21.261,21.27,21.2521,21.261,41400.0
2010-02-22 15:15:00,23.78,23.78,23.77,23.77,33400.0,21.261,21.261,21.2521,21.2521,33400.0
2010-02-22 15:20:00,23.77,23.78,23.75,23.75,45400.0,21.2521,21.261,21.2342,21.2342,45400.0
2010-02-22 15:25:00,23.75,23.78,23.75,23.77,36000.0,21.2342,21.261,21.2342,21.2521,36000.0
2010-02-22 15:30:00,23.78,23.78,23.75,23.75,47800.0,21.261,21.261,21.2342,21.2342,47800.0
2010-02-22 15:35:00,23.75,23.76,23.75,23.75,32400.0,21.2342,21.2432,21.2342,21.2342,32400.0
2010-02-22 15:40:00,23.76,23.76,23.71,23.71,116000.0,21.2432,21.2432,21.1985,21.1985,116000.0
2010-02-22 15:45:00,23.71,23.72,23.69,23.7,136000.0,21.1985,21.2074,21.1806,21.1895,136000.0
2010-02-22 15:50:00,23.69,23.7,23.67,23.67,196400.0,21.1806,21.1895,21.1627,21.1627,196400.0
2010-02-22 15:55:00,23.67,23.7,23.66,23.67,264400.0,21.1627,21.1895,21.1538,21.1627,264400.0
2010-02-23 09:30:00,23.56,23.72,23.54,23.71,103200.0,21.0643,21.2074,21.0465,21.1985,103200.0
2010-02-23 09:35:00,23.7,23.73,23.64,23.67,110600.0,21.1895,21.2163,21.1359,21.1627,110600.0
2010-02-23 09:40:00,23.68,23.72,23.63,23.68,68600.0,21.1716,21.2074,21.1269,21.1716,68600.0
2010-02-23 09:45:00,23.69,23.74,23.68,23.7,92000.0,21.1806,21.2253,21.1716,21.1895,92000.0
2010-02-23 09:50:00,23.68,23.7,23.64,23.68,101600.0,21.1716,21.1895,21.1359,21.1716,101600.0
2010-02-23 09:55:00,23.68,23.69,23.65,23.67,80600.0,21.1716,21.1806,21.1448,21.1627,80600.0
2010-02-23 10:00:00,23.67,23.68,23.53,23.55,121000.0,21.1627,21.1716,21.0375,21.0554,121000.0
2010-02-23 10:05:00,23.56,23.58,23.5,23.57,104000.0,21.0643,21.0822,21.0107,21.0733,104000.0
2010-02-23 10:10:00,23.57,23.61,23.52,23.52,177600.0,21.0733,21.109,21.0286,21.0286,177600.0
2010-02-23 10:15:00,23.51,23.54,23.5,23.52,98600.0,21.0196,21.0465,21.0107,21.0286,98600.0
2010-02-23 10:20:00,23.52,23.53,23.5,23.53,137200.0,21.0286,21.0375,21.0107,21.0375,137200.0
2010-02-23 10:25:00,23.53,23.54,23.5,23.52,86800.0,21.0375,21.0465,21.0107,21.0286,86800.0
2010-02-23 10:30:00,23.52,23.54,23.5,23.52,63000.0,21.0286,21.0465,21.0107,21.0286,63000.0
2010-02-23 10:35:00,23.52,23.53,23.49,23.51,50000.0,21.0286,21.0375,21.0018,21.0196,50000.0
2010-02-23 10:40:00,23.51,23.52,23.5,23.52,28000.0,21.0196,21.0286,21.0107,21.0286,28000.0
2010-02-23 10:45:00,23.53,23.54,23.5,23.5,45000.0,21.0375,21.0465,21.0107,21.0107,45000.0
2010-02-23 10:50:00,23.5,23.51,23.49,23.5,99000.0,21.0107,21.0196,21.0018,21.0107,99000.0
2010-02-23 10:55:00,23.5,23.52,23.5,23.5,60200.0,21.0107,21.0286,21.0107,21.0107,60200.0
2010-02-23 11:00:00,23.5,23.52,23.49,23.52,194200.0,21.0107,21.0286,21.0018,21.0286,194200.0
2010-02-23 11:05:00,23.51,23.52,23.5,23.52,61600.0,21.0196,21.0286,21.0107,21.0286,61600.0
2010-02-23 11:10:00,23.51,23.52,23.5,23.5,47800.0,21.0196,21.0286,21.0107,21.0107,47800.0
2010-02-23 11:15:00,23.5,23.52,23.5,23.5,46600.0,21.0107,21.0286,21.0107,21.0107,46600.0
2010-02-23 11:20:00,23.5,23.54,23.5,23.53,49200.0,21.0107,21.0465,21.0107,21.0375,49200.0
2010-02-23 11:25:00,23.53,23.53,23.5,23.53,101000.0,21.0375,21.0375,21.0107,21.0375,101000.0
2010-02-23 11:30:00,23.53,23.56,23.52,23.54,31200.0,21.0375,21.0643,21.0286,21.0465,31200.0
2010-02-23 11:35:00,23.54,23.56,23.53,23.53,36600.0,21.0465,21.0643,21.0375,21.0375,36600.0
2010-02-23 11:40:00,23.54,23.54,23.52,23.52,26800.0,21.0465,21.0465,21.0286,21.0286,26800.0
2010-02-23 11:45:00,23.51,23.55,23.5,23.55,47200.0,21.0196,21.0554,21.0107,21.0554,47200.0
2010-02-23 11:50:00,23.55,23.57,23.53,23.56,57000.0,21.0554,21.0733,21.0375,21.0643,57000.0
2010-02-23 11:55:00,23.57,23.57,23.55,23.56,93600.0,21.0733,21.0733,21.0554,21.0643,93600.0
2010-02-23 12:00:00,23.57,23.58,23.55,23.57,81400.0,21.0733,21.0822,21.0554,21.0733,81400.0
2010-02-23 12:05:00,23.56,23.57,23.54,23.54,41200.0,21.0643,21.0733,21.0465,21.0465,41200.0
2010-02-23 12:10:00,23.54,23.56,23.54,23.55,77400.0,21.0465,21.0643,21.0465,21.0554,77400.0
2010-02-23 12:15:00,23.55,23.55,23.54,23.54,51200.0,21.0554,21.0554,21.0465,21.0465,51200.0
2010-02-23 12:20:00,23.54,23.55,23.52,23.52,79200.0,21.0465,21.0554,21.0286,21.0286,79200.0
2010-02-23 12:25:00,23.52,23.52,23.5,23.51,57000.0,21.0286,21.0286,21.0107,21.0196,57000.0
2010-02-23 12:30:00,23.5,23.53,23.5,23.52,72600.0,21.0107,21.0375,21.0107,21.0286,72600.0
2010-02-23 12:35:00,23.52,23.55,23.5,23.55,72400.0,21.0286,21.0554,21.0107,21.0554,72400.0
2010-02-23 12:40:00,23.54,23.55,23.51,23.52,89800.0,21.0465,21.0554,21.0196,21.0286,89800.0
2010-02-23 12:45:00,23.52,23.53,23.5,23.52,50800.0,21.0286,21.0375,21.0107,21.0286,50800.0
2010-02-23 12:50:00,23.53,23.54,23.5,23.51,51200.0,21.0375,21.0465,21.0107,21.0196,51200.0
2010-02-23 12:55:00,23.51,23.54,23.5,23.54,46200.0,21.0196,21.0465,21.0107,21.0465,46200.0
2010-02-23 13:00:00,23.53,23.54,23.5,23.51,79200.0,21.0375,21.0465,21.0107,21.0196,79200.0
2010-02-23 13:05:00,23.51,23.51,23.5,23.5,74200.0,21.0196,21.0196,21.0107,21.0107,74200.0
2010-02-23 13:10:00,23.5,23.5,23.49,23.5,83800.0,21.0107,21.0107,21.0018,21.0107,83800.0
2010-02-23 13:15:00,23.5,23.51,23.49,23.5,97400.0,21.0107,21.0196,21.0018,21.0107,97400.0
2010-02-23 13:20:00,23.5,23.53,23.5,23.53,68000.0,21.0107,21.0375,21.0107,21.0375,68000.0
2010-02-23 13:25:00,23.53,23.54,23.52,23.53,30200.0,21.0375,21.0465,21.0286,21.0375,30200.0
2010-02-23 13:30:00,23.53,23.54,23.51,23.51,29400.0,21.0375,21.0465,21.0196,21.0196,29400.0
2010-02-23 13:35:00,23.51,23.51,23.48,23.5,277800.0,21.0196,21.0196,20.9928,21.0107,277800.0
2010-02-23 13:40:00,23.5,23.52,23.49,23.49,61600.0,21.0107,21.0286,21.0018,21.0018,61600.0
2010-02-23 13:45:00,23.49,23.55,23.48,23.54,129400.0,21.0018,21.0554,20.9928,21.0465,129400.0
2010-02-23 13:50:00,23.54,23.55,23.54,23.54,22400.0,21.0465,21.0554,21.0465,21.0465,22400.0
2010-02-23 13:55:00,23.54,23.55,23.53,23.55,73600.0,21.0465,21.0554,21.0375,21.0554,73600.0
2010-02-23 14:00:00,23.55,23.55,23.52,23.55,153200.0,21.0554,21.0554,21.0286,21.0554,153200.0
2010-02-23 14:05:00,23.54,23.57,23.54,23.57,145800.0,21.0465,21.0733,21.0465,21.0733,145800.0
2010-02-23 14:10:00,23.57,23.62,23.56,23.59,90000.0,21.0733,21.118,21.0643,21.0912,90000.0
2010-02-23 14:15:00,23.59,23.63,23.59,23.61,57600.0,21.0912,21.1269,21.0912,21.109,57600.0
2010-02-23 14:20:00,23.61,23.63,23.6,23.61,64400.0,21.109,21.1269,21.1001,21.109,64400.0
2010-02-23 14:25:00,23.61,23.62,23.6,23.61,48800.0,21.109,21.118,21.1001,21.109,48800.0
2010-02-23 14:30:00,23.61,23.61,23.59,23.61,36200.0,21.109,21.109,21.0912,21.109,36200.0
2010-02-23 14:35:00,23.61,23.65,23.61,23.63,70600.0,21.109,21.1448,21.109,21.1269,70600.0
2010-02-23 14:40:00,23.63,23.65,23.62,23.62,70600.0,21.1269,21.1448,21.118,21.118,70600.0
2010-02-23 14:45:00,23.62,23.64,23.61,23.63,40600.0,21.118,21.1359,21.109,21.1269,40600.0
2010-02-23 14:50:00,23.63,23.68,23.63,23.67,90200.0,21.1269,21.1716,21.1269,21.1627,90200.0
2010-02-23 14:55:00,23.67,23.67,23.64,23.65,36400.0,21.1627,21.1627,21.1359,21.1448,36400.0
2010-02-23 15:00:00,23.65,23.66,23.63,23.63,81000.0,21.1448,21.1538,21.1269,21.1269,81000.0
2010-02-23 15:05:00,23.63,23.65,23.6,23.61,145400.0,21.1269,21.1448,21.1001,21.109,145400.0
2010-02-23 15:10:00,23.61,23.67,23.61,23.67,124000.0,21.109,21.1627,21.109,21.1627,124000.0
2010-02-23 15:15:00,23.67,23.69,23.66,23.67,46400.0,21.1627,21.1806,21.1538,21.1627,46400.0
2010-02-23 15:20:00,23.67,23.68,23.65,23.65,37600.0,21.1627,21.1716,21.1448,21.1448,37600.0
2010-02-23 15:25:00,23.66,23.69,23.65,23.69,54800.0,21.1538,21.1806,21.1448,21.1806,54800.0
2010-02-23 15:30:00,23.7,23.71,23.68,23.7,170800.0,21.1895,21.1985,21.1716,21.1895,170800.0
2010-02-23 15:35:00,23.69,23.71,23.68,23.7,131400.0,21.1806,21.1985,21.1716,21.1895,131400.0
2010-02-23 15:40:00,23.7,23.7,23.67,23.67,76400.0,21.1895,21.1895,21.1627,21.1627,76400.0
2010-02-23 15:45:00,23.67,23.69,23.66,23.68,126800.0,21.1627,21.1806,21.1538,21.1716,126800.0
2010-02-23 15:50:00,23.67,23.67,23.65,23.65,169200.0,21.1627,21.1627,21.1448,21.1448,169200.0
2010-02-23 15:55:00,23.65,23.65,23.61,23.61,267000.0,21.1448,21.1448,21.109,21.109,267000.0
2010-02-24 09:30:00,23.75,23.82,23.71,23.8,125800.0,21.2342,21.2968,21.1985,21.2789,125800.0
2010-02-24 09:35:00,23.81,23.85,23.75,23.8,119000.0,21.2879,21.3236,21.2342,21.2789,119000.0
2010-02-24 09:40:00,23.81,23.86,23.81,23.86,114800.0,21.2879,21.3326,21.2879,21.3326,114800.0
2010-02-24 09:45:00,23.86,23.98,23.86,23.98,212400.0,21.3326,21.4399,21.3326,21.4399,212400.0
2010-02-24 09:50:00,23.98,24.0,23.97,23.99,208000.0,21.4399,21.4577,21.4309,21.4488,208000.0
2010-02-24 09:55:00,23.99,24.0,23.98,23.99,222400.0,21.4488,21.4577,21.4399,21.4488,222400.0
2010-02-24 10:00:00,23.99,24.0,23.93,23.99,252600.0,21.4488,21.4577,21.3952,21.4488,252600.0
2010-02-24 10:05:00,23.99,24.04,23.91,23.93,558600.0,21.4488,21.4935,21.3773,21.3952,558600.0
2010-02-24 10:10:00,23.93,23.97,23.87,23.96,174800.0,21.3952,21.4309,21.3415,21.422,174800.0
2010-02-24 10:15:00,23.95,23.96,23.9,23.92,124200.0,21.413,21.422,21.3683,21.3862,124200.0
2010-02-24 10:20:00,23.9,23.93,23.84,23.93,99800.0,21.3683,21.3952,21.3147,21.3952,99800.0
2010-02-24 10:25:00,23.93,23.99,23.91,23.92,74200.0,21.3952,21.4488,21.3773,21.3862,74200.0
2010-02-24 10:30:00,23.92,23.99,23.9,23.99,83200.0,21.3862,21.4488,21.3683,21.4488,83200.0
2010-02-24 10:35:00,23.98,24.05,23.98,24.05,147800.0,21.4399,21.5024,21.4399,21.5024,147800.0
2010-02-24 10:40:00,24.05,24.08,24.02,24.07,106200.0,21.5024,21.5293,21.4756,21.5203,106200.0
2010-02-24 10:45:00,24.08,24.14,24.08,24.11,138200.0,21.5293,21.5829,21.5293,21.5561,138200.0
2010-02-24 10:50:00,24.11,24.14,24.07,24.1,121000.0,21.5561,21.5829,21.5203,21.5471,121000.0
2010-02-24 10:55:00,24.09,24.1,24.06,24.08,140400.0,21.5382,21.5471,21.5114,21.5293,140400.0
2010-02-24 11:00:00,24.08,24.09,24.06,24.08,35200.0,21.5293,21.5382,21.5114,21.5293,35200.0
2010-02-24 11:05:00,24.08,24.09,24.04,24.05,144200.0,21.5293,21.5382,21.4935,21.5024,144200.0
2010-02-24 11:10:00,24.05,24.09,24.05,24.07,35600.0,21.5024,21.5382,21.5024,21.5203,35600.0
2010-02-24 11:15:00,24.07,24.07,24.0,24.02,60400.0,21.5203,21.5203,21.4577,21.4756,60400.0
2010-02-24 11:20:00,24.03,24.05,23.99,23.99,48200.0,21.4846,21.5024,21.4488,21.4488,48200.0
2010-02-24 11:25:00,23.99,24.0,23.96,24.0,108800.0,21.4488,21.4577,21.422,21.4577,108800.0
2010-02-24 11:30:00,23.99,24.01,23.97,24.0,97200.0,21.4488,21.4667,21.4309,21.4577,97200.0
2010-02-24 11:35:00,24.0,24.0,23.96,23.99,59000.0,21.4577,21.4577,21.422,21.4488,59000.0
2010-02-24 11:40:00,23.99,24.02,23.97,23.97,23200.0,21.4488,21.4756,21.4309,21.4309,23200.0
2010-02-24 11:45:00,23.97,24.01,23.97,24.01,33200.0,21.4309,21.4667,21.4309,21.4667,33200.0
2010-02-24 11:50:00,24.0,24.03,24.0,24.03,17000.0,21.4577,21.4846,21.4577,21.4846,17000.0
2010-02-24 11:55:00,24.02,24.03,24.01,24.01,27200.0,21.4756,21.4846,21.4667,21.4667,27200.0
2010-02-24 12:00:00,24.0,24.03,23.98,23.99,40400.0,21.4577,21.4846,21.4399,21.4488,40400.0
2010-02-24 12:05:00,23.99,24.0,23.99,24.0,72400.0,21.4488,21.4577,21.4488,21.4577,72400.0
2010-02-24 12:10:00,23.99,24.02,23.99,24.02,28600.0,21.4488,21.4756,21.4488,21.4756,28600.0
2010-02-24 12:15:00,24.01,24.05,24.0,24.04,63400.0,21.4667,21.5024,21.4577,21.4935,63400.0
2010-02-24 12:20:00,24.04,24.06,24.03,24.05,52200.0,21.4935,21.5114,21.4846,21.5024,52200.0
2010-02-24 12:25:00,24.05,24.07,24.0,24.02,39000.0,21.5024,21.5203,21.4577,21.4756,39000.0
2010-02-24 12:30:00,24.02,24.08,24.0,24.07,82200.0,21.4756,21.5293,21.4577,21.5203,82200.0
2010-02-24 12:35:00,24.07,24.09,24.07,24.08,85000.0,21.5203,21.5382,21.5203,21.5293,85000.0
2010-02-24 12:40:00,24.08,24.13,24.07,24.11,116200.0,21.5293,21.574,21.5203,21.5561,116200.0
2010-02-24 12:45:00,24.11,24.12,24.11,24.11,34400.0,21.5561,21.565,21.5561,21.5561,34400.0
2010-02-24 12:50:00,24.11,24.11,24.06,24.06,69000.0,21.5561,21.5561,21.5114,21.5114,69000.0
2010-02-24 12:55:00,24.06,24.06,24.03,24.03,52400.0,21.5114,21.5114,21.4846,21.4846,52400.0
2010-02-24 13:00:00,24.03,24.05,24.01,24.05,75000.0,21.4846,21.5024,21.4667,21.5024,75000.0
2010-02-24 13:05:00,24.04,24.04,24.02,24.02,40400.0,21.4935,21.4935,21.4756,21.4756,40400.0
2010-02-24 13:10:00,24.01,24.06,24.01,24.06,42600.0,21.4667,21.5114,21.4667,21.5114,42600.0
2010-02-24 13:15:00,24.07,24.09,24.05,24.06,86800.0,21.5203,21.5382,21.5024,21.5114,86800.0
2010-02-24 13:20:00,24.06,24.09,24.05,24.08,68200.0,21.5114,21.5382,21.5024,21.5293,68200.0
2010-02-24 13:25:00,24.09,24.09,24.07,24.07,47400.0,21.5382,21.5382,21.5203,21.5203,47400.0
2010-02-24 13:30:00,24.07,24.1,24.07,24.09,75600.0,21.5203,21.5471,21.5203,21.5382,75600.0
2010-02-24 13:35:00,24.08,24.1,24.08,24.1,34200.0,21.5293,21.5471,21.5293,21.5471,34200.0
2010-02-24 13:40:00,24.09,24.09,24.05,24.07,61200.0,21.5382,21.5382,21.5024,21.5203,61200.0
2010-02-24 13:45:00,24.07,24.07,24.05,24.06,61400.0,21.5203,21.5203,21.5024,21.5114,61400.0
2010-02-24 13:50:00,24.06,24.09,24.06,24.09,38400.0,21.5114,21.5382,21.5114,21.5382,38400.0
2010-02-24 13:55:00,24.09,24.1,24.08,24.08,38000.0,21.5382,21.5471,21.5293,21.5293,38000.0
2010-02-24 14:00:00,24.08,24.09,24.07,24.07,85600.0,21.5293,21.5382,21.5203,21.5203,85600.0
2010-02-24 14:05:00,24.07,24.09,24.07,24.08,43800.0,21.5203,21.5382,21.5203,21.5293,43800.0
2010-02-24 14:10:00,24.08,24.09,24.08,24.08,42200.0,21.5293,21.5382,21.5293,21.5293,42200.0
2010-02-24 14:15:00,24.09,24.09,24.08,24.08,78400.0,21.5382,21.5382,21.5293,21.5293,78400.0
2010-02-24 14:20:00,24.08,24.09,24.08,24.08,41400.0,21.5293,21.5382,21.5293,21.5293,41400.0
2010-02-24 14:25:00,24.08,24.09,24.08,24.08,63000.0,21.5293,21.5382,21.5293,21.5293,63000.0
2010-02-24 14:30:00,24.08,24.09,24.06,24.06,176200.0,21.5293,21.5382,21.5114,21.5114,176200.0
2010-02-24 14:35:00,24.06,24.07,24.04,24.04,132800.0,21.5114,21.5203,21.4935,21.4935,132800.0
2010-02-24 14:40:00,24.04,24.06,24.03,24.06,71000.0,21.4935,21.5114,21.4846,21.5114,71000.0
2010-02-24 14:45:00,24.06,24.07,24.06,24.06,82800.0,21.5114,21.5203,21.5114,21.5114,82800.0
2010-02-24 14:50:00,24.06,24.06,24.03,24.03,77800.0,21.5114,21.5114,21.4846,21.4846,77800.0
2010-02-24 14:55:00,24.03,24.03,24.02,24.02,66600.0,21.4846,21.4846,21.4756,21.4756,66600.0
2010-02-24 15:00:00,24.02,24.03,24.0,24.03,124200.0,21.4756,21.4846,21.4577,21.4846,124200.0
2010-02-24 15:05:00,24.03,24.08,24.03,24.06,165400.0,21.4846,21.5293,21.4846,21.5114,165400.0
2010-02-24 15:10:00,24.06,24.08,24.05,24.05,117200.0,21.5114,21.5293,21.5024,21.5024,117200.0
2010-02-24 15:15:00,24.06,24.06,24.05,24.05,61000.0,21.5114,21.5114,21.5024,21.5024,61000.0
2010-02-24 15:20:00,24.05,24.08,24.05,24.07,95800.0,21.5024,21.5293,21.5024,21.5203,95800.0
2010-02-24 15:25:00,24.07,24.08,24.06,24.06,66400.0,21.5203,21.5293,21.5114,21.5114,66400.0
2010-02-24 15:30:00,24.06,24.07,24.06,24.06,107000.0,21.5114,21.5203,21.5114,21.5114,107000.0
2010-02-24 15:35:00,24.06,24.09,24.06,24.08,106800.0,21.5114,21.5382,21.5114,21.5293,106800.0
2010-02-24 15:40:00,24.08,24.09,24.08,24.08,113000.0,21.5293,21.5382,21.5293,21.5293,113000.0
2010-02-24 15:45:00,24.08,24.1,24.07,24.08,172600.0,21.5293,21.5471,21.5203,21.5293,172600.0
2010-02-24 15:50:00,24.08,24.11,24.07,24.1,199000.0,21.5293,21.5561,21.5203,21.5471,199000.0
2010-02-24 15:55:00,24.1,24.11,24.06,24.09,534000.0,21.5471,21.5561,21.5114,21.5382,534000.0
2010-02-25 09:30:00,23.69,23.77,23.59,23.68,215600.0,21.1806,21.2521,21.0912,21.1716,215600.0
2010-02-25 09:35:00,23.68,23.7,23.58,23.68,232800.0,21.1716,21.1895,21.0822,21.1716,232800.0
2010-02-25 09:40:00,23.68,23.68,23.59,23.61,153200.0,21.1716,21.1716,21.0912,21.109,153200.0
2010-02-25 09:45:00,23.6,23.6,23.5,23.57,238800.0,21.1001,21.1001,21.0107,21.0733,238800.0
2010-02-25 09:50:00,23.57,23.64,23.56,23.61,136600.0,21.0733,21.1359,21.0643,21.109,136600.0
2010-02-25 09:55:00,23.6,23.63,23.59,23.61,81200.0,21.1001,21.1269,21.0912,21.109,81200.0
2010-02-25 10:00:00,23.61,23.62,23.56,23.6,118600.0,21.109,21.118,21.0643,21.1001,118600.0
2010-02-25 10:05:00,23.6,23.63,23.56,23.59,87600.0,21.1001,21.1269,21.0643,21.0912,87600.0
2010-02-25 10:10:00,23.59,23.61,23.56,23.57,64800.0,21.0912,21.109,21.0643,21.0733,64800.0
2010-02-25 10:15:00,23.57,23.61,23.56,23.57,68400.0,21.0733,21.109,21.0643,21.0733,68400.0
2010-02-25 10:20:00,23.58,23.61,23.55,23.61,132600.0,21.0822,21.109,21.0554,21.109,132600.0
2010-02-25 10:25:00,23.6,23.64,23.58,23.63,126800.0,21.1001,21.1359,21.0822,21.1269,126800.0
2010-02-25 10:30:00,23.63,23.68,23.61,23.68,136800.0,21.1269,21.1716,21.109,21.1716,136800.0
2010-02-25 10:35:00,23.68,23.68,23.64,23.64,125400.0,21.1716,21.1716,21.1359,21.1359,125400.0
2010-02-25 10:40:00,23.65,23.65,23.6,23.6,67400.0,21.1448,21.1448,21.1001,21.1001,67400.0
2010-02-25 10:45:00,23.61,23.62,23.57,23.61,47000.0,21.109,21.118,21.0733,21.109,47000.0
2010-02-25 10:50:00,23.6,23.65,23.6,23.62,60400.0,21.1001,21.1448,21.1001,21.118,60400.0
2010-02-25 10:55:00,23.61,23.63,23.6,23.61,43400.0,21.109,21.1269,21.1001,21.109,43400.0
2010-02-25 11:00:00,23.6,23.64,23.6,23.63,95000.0,21.1001,21.1359,21.1001,21.1269,95000.0
2010-02-25 11:05:00,23.63,23.66,23.63,23.65,39400.0,21.1269,21.1538,21.1269,21.1448,39400.0
2010-02-25 11:10:00,23.65,23.67,23.64,23.67,88800.0,21.1448,21.1627,21.1359,21.1627,88800.0
2010-02-25 11:15:00,23.66,23.7,23.65,23.69,284800.0,21.1538,21.1895,21.1448,21.1806,284800.0
2010-02-25 11:20:00,23.69,23.72,23.67,23.7,131400.0,21.1806,21.2074,21.1627,21.1895,131400.0
2010-02-25 11:25:00,23.71,23.73,23.69,23.71,58200.0,21.1985,21.2163,21.1806,21.1985,58200.0
2010-02-25 11:30:00,23.71,23.74,23.7,23.72,96400.0,21.1985,21.2253,21.1895,21.2074,96400.0
2010-02-25 11:35:00,23.72,23.77,23.72,23.75,109800.0,21.2074,21.2521,21.2074,21.2342,109800.0
2010-02-25 11:40:00,23.75,23.8,23.75,23.78,83400.0,21.2342,21.2789,21.2342,21.261,83400.0
2010-02-25 11:45:00,23.78,23.78,23.75,23.76,63000.0,21.261,21.261,21.2342,21.2432,63000.0
2010-02-25 11:50:00,23.76,23.79,23.76,23.78,111600.0,21.2432,21.27,21.2432,21.261,111600.0
2010-02-25 11:55:00,23.78,23.8,23.77,23.78,58200.0,21.261,21.2789,21.2521,21.261,58200.0
2010-02-25 12:00:00,23.77,23.78,23.75,23.77,83400.0,21.2521,21.261,21.2342,21.2521,83400.0
2010-02-25 12:05:00,23.78,23.81,23.77,23.81,74000.0,21.261,21.2879,21.2521,21.2879,74000.0
2010-02-25 12:10:00,23.81,23.84,23.8,23.84,106400.0,21.2879,21.3147,21.2789,21.3147,106400.0
2010-02-25 12:15:00,23.84,23.84,23.81,23.82,45200.0,21.3147,21.3147,21.2879,21.2968,45200.0
2010-02-25 12:20:00,23.82,23.82,23.8,23.81,49000.0,21.2968,21.2968,21.2789,21.2879,49000.0
2010-02-25 12:25:00,23.81,23.81,23.8,23.81,47200.0,21.2879,21.2879,21.2789,21.2879,47200.0
2010-02-25 12:30:00,23.81,23.82,23.79,23.8,43400.0,21.2879,21.2968,21.27,21.2789,43400.0
2010-02-25 12:35:00,23.8,23.83,23.79,23.83,36000.0,21.2789,21.3057,21.27,21.3057,36000.0
2010-02-25 12:40:00,23.82,23.86,23.82,23.84,156200.0,21.2968,21.3326,21.2968,21.3147,156200.0
2010-02-25 12:45:00,23.84,23.84,23.81,23.82,50400.0,21.3147,21.3147,21.2879,21.2968,50400.0
2010-02-25 12:50:00,23.82,23.82,23.81,23.82,58800.0,21.2968,21.2968,21.2879,21.2968,58800.0
2010-02-25 12:55:00,23.82,23.88,23.82,23.87,142000.0,21.2968,21.3504,21.2968,21.3415,142000.0
2010-02-25 13:00:00,23.87,23.88,23.86,23.86,58200.0,21.3415,21.3504,21.3326,21.3326,58200.0
2010-02-25 13:05:00,23.86,23.86,23.84,23.84,63400.0,21.3326,21.3326,21.3147,21.3147,63400.0
2010-02-25 13:10:00,23.85,23.85,23.83,23.84,77600.0,21.3236,21.3236,21.3057,21.3147,77600.0
2010-02-25 13:15:00,23.84,23.85,23.83,23.84,36400.0,21.3147,21.3236,21.3057,21.3147,36400.0
2010-02-25 13:20:00,23.85,23.87,23.85,23.86,39200.0,21.3236,21.3415,21.3236,21.3326,39200.0
2010-02-25 13:25:00,23.86,23.88,23.86,23.86,49400.0,21.3326,21.3504,21.3326,21.3326,49400.0
2010-02-25 13:30:00,23.86,23.87,23.86,23.86,34000.0,21.3326,21.3415,21.3326,21.3326,34000.0
2010-02-25 13:35:00,23.86,23.86,23.84,23.85,37000.0,21.3326,21.3326,21.3147,21.3236,37000.0
2010-02-25 13:40:00,23.86,23.88,23.86,23.88,48600.0,21.3326,21.3504,21.3326,21.3504,48600.0
2010-02-25 13:45:00,23.89,23.93,23.89,23.93,97400.0,21.3594,21.3952,21.3594,21.3952,97400.0
2010-02-25 13:50:00,23.93,23.97,23.93,23.95,99000.0,21.3952,21.4309,21.3952,21.413,99000.0
2010-02-25 13:55:00,23.95,24.04,23.95,24.04,160600.0,21.413,21.4935,21.413,21.4935,160600.0
2010-02-25 14:00:00,24.05,24.09,24.03,24.04,193600.0,21.5024,21.5382,21.4846,21.4935,193600.0
2010-02-25 14:05:00,24.03,24.06,23.98,23.98,162600.0,21.4846,21.5114,21.4399,21.4399,162600.0
2010-02-25 14:10:00,23.98,24.0,23.95,23.96,47000.0,21.4399,21.4577,21.413,21.422,47000.0
2010-02-25 14:15:00,23.96,23.98,23.96,23.98,44600.0,21.422,21.4399,21.422,21.4399,44600.0
2010-02-25 14:20:00,23.98,24.03,23.98,24.0,115400.0,21.4399,21.4846,21.4399,21.4577,115400.0
2010-02-25 14:25:00,24.0,24.02,23.98,23.98,123200.0,21.4577,21.4756,21.4399,21.4399,123200.0
2010-02-25 14:30:00,23.98,24.02,23.98,24.01,68400.0,21.4399,21.4756,21.4399,21.4667,68400.0
2010-02-25 14:35:00,24.0,24.02,23.98,23.98,31200.0,21.4577,21.4756,21.4399,21.4399,31200.0
2010-02-25 14:40:00,23.98,24.01,23.97,23.99,80000.0,21.4399,21.4667,21.4309,21.4488,80000.0
2010-02-25 14:45:00,23.99,24.04,23.99,24.0,64600.0,21.4488,21.4935,21.4488,21.4577,64600.0
2010-02-25 14:50:00,24.0,24.01,23.98,24.01,61600.0,21.4577,21.4667,21.4399,21.4667,61600.0
2010-02-25 14:55:00,24.02,24.04,24.01,24.04,64400.0,21.4756,21.4935,21.4667,21.4935,64400.0
2010-02-25 15:00:00,24.03,24.04,24.02,24.04,88200.0,21.4846,21.4935,21.4756,21.4935,88200.0
2010-02-25 15:05:00,24.04,24.09,24.03,24.07,195400.0,21.4935,21.5382,21.4846,21.5203,195400.0
2010-02-25 15:10:00,24.07,24.09,24.05,24.08,143000.0,21.5203,21.5382,21.5024,21.5293,143000.0
2010-02-25 15:15:00,24.08,24.08,24.04,24.04,56800.0,21.5293,21.5293,21.4935,21.4935,56800.0
2010-02-25 15:20:00,24.04,24.05,24.02,24.03,147000.0,21.4935,21.5024,21.4756,21.4846,147000.0
2010-02-25 15:25:00,24.03,24.07,24.03,24.07,86000.0,21.4846,21.5203,21.4846,21.5203,86000.0
2010-02-25 15:30:00,24.07,24.09,24.05,24.08,159400.0,21.5203,21.5382,21.5024,21.5293,159400.0
2010-02-25 15:35:00,24.08,24.09,24.05,24.07,150000.0,21.5293,21.5382,21.5024,21.5203,150000.0
2010-02-25 15:40:00,24.07,24.09,24.06,24.09,196600.0,21.5203,21.5382,21.5114,21.5382,196600.0
2010-02-25 15:45:00,24.09,24.09,24.06,24.06,202600.0,21.5382,21.5382,21.5114,21.5114,202600.0
2010-02-25 15:50:00,24.06,24.08,24.05,24.08,151600.0,21.5114,21.5293,21.5024,21.5293,151600.0
2010-02-25 15:55:00,24.08,24.09,24.06,24.08,205800.0,21.5293,21.5382,21.5114,21.5293,205800.0
2010-02-26 09:30:00,23.99,24.07,23.92,23.93,68600.0,21.4488,21.5203,21.3862,21.3952,68600.0
2010-02-26 09:35:00,23.93,24.02,23.89,23.9,87600.0,21.3952,21.4756,21.3594,21.3683,87600.0
2010-02-26 09:40:00,23.89,24.05,23.87,24.02,131000.0,21.3594,21.5024,21.3415,21.4756,131000.0
2010-02-26 09:45:00,24.03,24.04,23.98,24.02,25800.0,21.4846,21.4935,21.4399,21.4756,25800.0
2010-02-26 09:50:00,24.02,24.02,23.95,23.97,137800.0,21.4756,21.4756,21.413,21.4309,137800.0
2010-02-26 09:55:00,23.97,24.0,23.93,23.93,23800.0,21.4309,21.4577,21.3952,21.3952,23800.0
2010-02-26 10:00:00,23.93,23.99,23.9,23.95,61800.0,21.3952,21.4488,21.3683,21.413,61800.0
2010-02-26 10:05:00,23.95,24.0,23.91,24.0,80400.0,21.413,21.4577,21.3773,21.4577,80400.0
2010-02-26 10:10:00,24.0,24.09,23.99,24.07,44000.0,21.4577,21.5382,21.4488,21.5203,44000.0
2010-02-26 10:15:00,24.06,24.09,24.05,24.09,73400.0,21.5114,21.5382,21.5024,21.5382,73400.0
2010-02-26 10:20:00,24.08,24.09,24.06,24.07,76000.0,21.5293,21.5382,21.5114,21.5203,76000.0
2010-02-26 10:25:00,24.06,24.07,24.0,24.03,40800.0,21.5114,21.5203,21.4577,21.4846,40800.0
2010-02-26 10:30:00,24.03,24.07,24.01,24.02,40200.0,21.4846,21.5203,21.4667,21.4756,40200.0
2010-02-26 10:35:00,24.01,24.09,24.01,24.08,83800.0,21.4667,21.5382,21.4667,21.5293,83800.0
2010-02-26 10:40:00,24.07,24.09,24.07,24.09,71600.0,21.5203,21.5382,21.5203,21.5382,71600.0
2010-02-26 10:45:00,24.09,24.09,24.08,24.09,61400.0,21.5382,21.5382,21.5293,21.5382,61400.0
2010-02-26 10:50:00,24.09,24.09,24.08,24.08,75800.0,21.5382,21.5382,21.5293,21.5293,75800.0
2010-02-26 10:55:00,24.08,24.08,24.05,24.07,98400.0,21.5293,21.5293,21.5024,21.5203,98400.0
2010-02-26 11:00:00,24.07,24.09,24.06,24.07,258600.0,21.5203,21.5382,21.5114,21.5203,258600.0
2010-02-26 11:05:00,24.07,24.09,24.07,24.08,21000.0,21.5203,21.5382,21.5203,21.5293,21000.0
2010-02-26 11:10:00,24.08,24.09,24.07,24.09,40800.0,21.5293,21.5382,21.5203,21.5382,40800.0
2010-02-26 11:15:00,24.08,24.09,24.08,24.08,69800.0,21.5293,21.5382,21.5293,21.5293,69800.0
2010-02-26 11:20:00,24.08,24.09,24.08,24.08,61600.0,21.5293,21.5382,21.5293,21.5293,61600.0
2010-02-26 11:25:00,24.08,24.09,24.08,24.09,113000.0,21.5293,21.5382,21.5293,21.5382,113000.0
2010-02-26 11:30:00,24.08,24.09,24.08,24.09,96000.0,21.5293,21.5382,21.5293,21.5382,96000.0
2010-02-26 11:35:00,24.09,24.09,24.08,24.08,38400.0,21.5382,21.5382,21.5293,21.5293,38400.0
2010-02-26 11:40:00,24.08,24.08,24.0,24.03,427600.0,21.5293,21.5293,21.4577,21.4846,427600.0
2010-02-26 11:45:00,24.03,24.04,24.0,24.04,110600.0,21.4846,21.4935,21.4577,21.4935,110600.0
2010-02-26 11:50:00,24.04,24.06,24.04,24.06,53800.0,21.4935,21.5114,21.4935,21.5114,53800.0
2010-02-26 11:55:00,24.06,24.07,24.03,24.04,71800.0,21.5114,21.5203,21.4846,21.4935,71800.0
2010-02-26 12:00:00,24.04,24.08,24.04,24.08,178600.0,21.4935,21.5293,21.4935,21.5293,178600.0
2010-02-26 12:05:00,24.08,24.09,24.06,24.07,120000.0,21.5293,21.5382,21.5114,21.5203,120000.0
2010-02-26 12:10:00,24.07,24.09,24.07,24.09,165400.0,21.5203,21.5382,21.5203,21.5382,165400.0
2010-02-26 12:15:00,24.09,24.09,24.07,24.08,88600.0,21.5382,21.5382,21.5203,21.5293,88600.0
2010-02-26 12:20:00,24.08,24.08,24.08,24.08,25800.0,21.5293,21.5293,21.5293,21.5293,25800.0
2010-02-26 12:25:00,24.08,24.08,24.07,24.07,25800.0,21.5293,21.5293,21.5203,21.5203,25800.0
2010-02-26 12:30:00,24.07,24.08,24.07,24.08,21400.0,21.5203,21.5293,21.5203,21.5293,21400.0
2010-02-26 12:35:00,24.08,24.09,24.05,24.08,37000.0,21.5293,21.5382,21.5024,21.5293,37000.0
2010-02-26 12:40:00,24.08,24.09,24.07,24.08,55800.0,21.5293,21.5382,21.5203,21.5293,55800.0
2010-02-26 12:45:00,24.09,24.09,24.05,24.05,72400.0,21.5382,21.5382,21.5024,21.5024,72400.0
2010-02-26 12:50:00,24.05,24.05,24.02,24.03,46600.0,21.5024,21.5024,21.4756,21.4846,46600.0
2010-02-26 12:55:00,24.03,24.05,24.02,24.05,47000.0,21.4846,21.5024,21.4756,21.5024,47000.0
2010-02-26 13:00:00,24.05,24.07,24.04,24.06,25800.0,21.5024,21.5203,21.4935,21.5114,25800.0
2010-02-26 13:05:00,24.06,24.06,24.03,24.03,15000.0,21.5114,21.5114,21.4846,21.4846,15000.0
2010-02-26 13:10:00,24.03,24.04,24.01,24.01,21800.0,21.4846,21.4935,21.4667,21.4667,21800.0
2010-02-26 13:15:00,24.02,24.02,24.0,24.0,25600.0,21.4756,21.4756,21.4577,21.4577,25600.0
2010-02-26 13:20:00,24.0,24.02,24.0,24.02,26600.0,21.4577,21.4756,21.4577,21.4756,26600.0
2010-02-26 13:25:00,24.02,24.04,24.0,24.04,38800.0,21.4756,21.4935,21.4577,21.4935,38800.0
2010-02-26 13:30:00,24.04,24.07,24.02,24.05,43800.0,21.4935,21.5203,21.4756,21.5024,43800.0
2010-02-26 13:35:00,24.05,24.06,24.04,24.05,68000.0,21.5024,21.5114,21.4935,21.5024,68000.0
2010-02-26 13:40:00,24.06,24.06,24.06,24.06,17400.0,21.5114,21.5114,21.5114,21.5114,17400.0
2010-02-26 13:45:00,24.06,24.07,24.05,24.05,41400.0,21.5114,21.5203,21.5024,21.5024,41400.0
2010-02-26 13:50:00,24.05,24.07,24.05,24.07,35400.0,21.5024,21.5203,21.5024,21.5203,35400.0
2010-02-26 13:55:00,24.07,24.07,24.05,24.07,72600.0,21.5203,21.5203,21.5024,21.5203,72600.0
2010-02-26 14:00:00,24.06,24.07,24.05,24.05,34600.0,21.5114,21.5203,21.5024,21.5024,34600.0
2010-02-26 14:05:00,24.05,24.07,24.05,24.06,46200.0,21.5024,21.5203,21.5024,21.5114,46200.0
2010-02-26 14:10:00,24.06,24.07,24.06,24.06,18200.0,21.5114,21.5203,21.5114,21.5114,18200.0
2010-02-26 14:15:00,24.07,24.08,24.06,24.07,98000.0,21.5203,21.5293,21.5114,21.5203,98000.0
2010-02-26 14:20:00,24.07,24.07,24.05,24.06,162800.0,21.5203,21.5203,21.5024,21.5114,162800.0
2010-02-26 14:25:00,24.07,24.08,24.06,24.08,236600.0,21.5203,21.5293,21.5114,21.5293,236600.0
2010-02-26 14:30:00,24.08,24.08,24.07,24.07,39400.0,21.5293,21.5293,21.5203,21.5203,39400.0
2010-02-26 14:35:00,24.07,24.07,24.06,24.07,19400.0,21.5203,21.5203,21.5114,21.5203,19400.0
2010-02-26 14:40:00,24.07,24.07,24.06,24.07,18600.0,21.5203,21.5203,21.5114,21.5203,18600.0
2010-02-26 14:45:00,24.07,24.08,24.07,24.08,36600.0,21.5203,21.5293,21.5203,21.5293,36600.0
2010-02-26 14:50:00,24.08,24.09,24.07,24.09,98400.0,21.5293,21.5382,21.5203,21.5382,98400.0
2010-02-26 14:55:00,24.09,24.09,24.08,24.09,137800.0,21.5382,21.5382,21.5293,21.5382,137800.0
2010-02-26 15:00:00,24.09,24.09,24.07,24.09,171600.0,21.5382,21.5382,21.5203,21.5382,171600.0
2010-02-26 15:05:00,24.09,24.09,24.08,24.09,70200.0,21.5382,21.5382,21.5293,21.5382,70200.0
2010-02-26 15:10:00,24.09,24.09,24.08,24.09,172600.0,21.5382,21.5382,21.5293,21.5382,172600.0
2010-02-26 15:15:00,24.09,24.09,24.08,24.09,88600.0,21.5382,21.5382,21.5293,21.5382,88600.0
2010-02-26 15:20:00,24.08,24.09,24.08,24.09,174400.0,21.5293,21.5382,21.5293,21.5382,174400.0
2010-02-26 15:25:00,24.09,24.09,24.08,24.09,108400.0,21.5382,21.5382,21.5293,21.5382,108400.0
2010-02-26 15:30:00,24.09,24.11,24.07,24.09,273400.0,21.5382,21.5561,21.5203,21.5382,273400.0
2010-02-26 15:35:00,24.09,24.09,24.08,24.09,94200.0,21.5382,21.5382,21.5293,21.5382,94200.0
2010-02-26 15:40:00,24.09,24.09,24.08,24.09,80800.0,21.5382,21.5382,21.5293,21.5382,80800.0
2010-02-26 15:45:00,24.09,24.09,24.07,24.09,293200.0,21.5382,21.5382,21.5203,21.5382,293200.0
2010-02-26 15:50:00,24.09,24.09,24.08,24.09,353400.0,21.5382,21.5382,21.5293,21.5382,353400.0
2010-02-26 15:55:00,24.09,24.09,24.06,24.06,399600.0,21.5382,21.5382,21.5114,21.5114,399600.0
2010-03-01 09:30:00,24.24,24.25,24.08,24.24,185000.0,21.6723,21.6813,21.5293,21.6723,185000.0
2010-03-01 09:35:00,24.23,24.25,24.2,24.22,218200.0,21.6634,21.6813,21.6366,21.6544,218200.0
2010-03-01 09:40:00,24.23,24.32,24.22,24.31,208200.0,21.6634,21.7438,21.6544,21.7349,208200.0
2010-03-01 09:45:00,24.31,24.36,24.31,24.35,84400.0,21.7349,21.7796,21.7349,21.7707,84400.0
2010-03-01 09:50:00,24.36,24.42,24.34,24.41,132000.0,21.7796,21.8332,21.7617,21.8243,132000.0
2010-03-01 09:55:00,24.41,24.45,24.38,24.39,326800.0,21.8243,21.8601,21.7975,21.8064,326800.0
2010-03-01 10:00:00,24.39,24.48,24.32,24.45,481400.0,21.8064,21.8869,21.7438,21.8601,481400.0
2010-03-01 10:05:00,24.45,24.5,24.43,24.49,424600.0,21.8601,21.9048,21.8422,21.8958,424600.0
2010-03-01 10:10:00,24.48,24.49,24.43,24.45,439800.0,21.8869,21.8958,21.8422,21.8601,439800.0
2010-03-01 10:15:00,24.45,24.52,24.45,24.51,278800.0,21.8601,21.9227,21.8601,21.9137,278800.0
2010-03-01 10:20:00,24.51,24.57,24.5,24.55,296400.0,21.9137,21.9674,21.9048,21.9495,296400.0
2010-03-01 10:25:00,24.55,24.6,24.54,24.6,104400.0,21.9495,21.9942,21.9405,21.9942,104400.0
2010-03-01 10:30:00,24.6,24.6,24.56,24.58,274200.0,21.9942,21.9942,21.9584,21.9763,274200.0
2010-03-01 10:35:00,24.58,24.65,24.58,24.64,136600.0,21.9763,22.0389,21.9763,22.0299,136600.0
2010-03-01 10:40:00,24.64,24.68,24.63,24.68,140000.0,22.0299,22.0657,22.021,22.0657,140000.0
2010-03-01 10:45:00,24.68,24.72,24.68,24.72,148000.0,22.0657,22.1015,22.0657,22.1015,148000.0
2010-03-01 10:50:00,24.71,24.75,24.71,24.74,131200.0,22.0925,22.1283,22.0925,22.1193,131200.0
2010-03-01 10:55:00,24.74,24.82,24.74,24.81,470400.0,22.1193,22.1909,22.1193,22.1819,470400.0
2010-03-01 11:00:00,24.81,24.85,24.8,24.8,234000.0,22.1819,22.2177,22.173,22.173,234000.0
2010-03-01 11:05:00,24.8,24.85,24.8,24.84,211400.0,22.173,22.2177,22.173,22.2088,211400.0
2010-03-01 11:10:00,24.84,24.89,24.83,24.89,236000.0,22.2088,22.2535,22.1998,22.2535,236000.0
2010-03-01 11:15:00,24.89,24.91,24.87,24.88,233000.0,22.2535,22.2713,22.2356,22.2445,233000.0
2010-03-01 11:20:00,24.88,24.92,24.88,24.9,130400.0,22.2445,22.2803,22.2445,22.2624,130400.0
2010-03-01 11:25:00,24.9,24.93,24.88,24.92,128200.0,22.2624,22.2892,22.2445,22.2803,128200.0
2010-03-01 11:30:00,24.92,24.92,24.9,24.9,87000.0,22.2803,22.2803,22.2624,22.2624,87000.0
2010-03-01 11:35:00,24.9,24.94,24.9,24.94,115400.0,22.2624,22.2982,22.2624,22.2982,115400.0
2010-03-01 11:40:00,24.93,24.99,24.93,24.97,303600.0,22.2892,22.3429,22.2892,22.325,303600.0
2010-03-01 11:45:00,24.97,24.99,24.97,24.99,108400.0,22.325,22.3429,22.325,22.3429,108400.0
2010-03-01 11:50:00,24.99,25.0,24.98,24.99,124000.0,22.3429,22.3518,22.3339,22.3429,124000.0
2010-03-01 11:55:00,24.99,24.99,24.97,24.98,105800.0,22.3429,22.3429,22.325,22.3339,105800.0
2010-03-01 12:00:00,24.99,24.99,24.96,24.98,141200.0,22.3429,22.3429,22.316,22.3339,141200.0
2010-03-01 12:05:00,24.98,25.0,24.98,25.0,211000.0,22.3339,22.3518,22.3339,22.3518,211000.0
2010-03-01 12:10:00,25.0,25.0,24.98,24.98,88200.0,22.3518,22.3518,22.3339,22.3339,88200.0
2010-03-01 12:15:00,24.98,24.99,24.98,24.99,57000.0,22.3339,22.3429,22.3339,22.3429,57000.0
2010-03-01 12:20:00,24.99,25.0,24.99,24.99,87600.0,22.3429,22.3518,22.3429,22.3429,87600.0
2010-03-01 12:25:00,24.99,25.0,24.99,24.99,36200.0,22.3429,22.3518,22.3429,22.3429,36200.0
2010-03-01 12:30:00,24.99,24.99,24.94,24.95,199400.0,22.3429,22.3429,22.2982,22.3071,199400.0
2010-03-01 12:35:00,24.95,24.96,24.89,24.89,179200.0,22.3071,22.316,22.2535,22.2535,179200.0
2010-03-01 12:40:00,24.89,24.93,24.89,24.92,90200.0,22.2535,22.2892,22.2535,22.2803,90200.0
2010-03-01 12:45:00,24.93,24.94,24.92,24.93,71600.0,22.2892,22.2982,22.2803,22.2892,71600.0
2010-03-01 12:50:00,24.92,24.93,24.9,24.92,147800.0,22.2803,22.2892,22.2624,22.2803,147800.0
2010-03-01 12:55:00,24.92,24.92,24.9,24.91,84200.0,22.2803,22.2803,22.2624,22.2713,84200.0
2010-03-01 13:00:00,24.91,24.91,24.9,24.9,46000.0,22.2713,22.2713,22.2624,22.2624,46000.0
2010-03-01 13:05:00,24.9,24.93,24.88,24.93,161800.0,22.2624,22.2892,22.2445,22.2892,161800.0
2010-03-01 13:10:00,24.93,24.98,24.93,24.98,107200.0,22.2892,22.3339,22.2892,22.3339,107200.0
2010-03-01 13:15:00,24.98,24.98,24.95,24.95,84000.0,22.3339,22.3339,22.3071,22.3071,84000.0
2010-03-01 13:20:00,24.95,24.98,24.95,24.98,57000.0,22.3071,22.3339,22.3071,22.3339,57000.0
2010-03-01 13:25:00,24.98,24.98,24.96,24.97,110800.0,22.3339,22.3339,22.316,22.325,110800.0
2010-03-01 13:30:00,24.97,24.98,24.96,24.96,81000.0,22.325,22.3339,22.316,22.316,81000.0
2010-03-01 13:35:00,24.96,24.97,24.94,24.95,95000.0,22.316,22.325,22.2982,22.3071,95000.0
2010-03-01 13:40:00,24.95,24.97,24.94,24.95,136000.0,22.3071,22.325,22.2982,22.3071,136000.0
2010-03-01 13:45:00,24.95,24.97,24.94,24.97,72800.0,22.3071,22.325,22.2982,22.325,72800.0
2010-03-01 13:50:00,24.97,25.0,24.96,25.0,211600.0,22.325,22.3518,22.316,22.3518,211600.0
2010-03-01 13:55:00,25.0,25.04,24.99,25.04,305800.0,22.3518,22.3876,22.3429,22.3876,305800.0
2010-03-01 14:00:00,25.04,25.09,25.03,25.08,201800.0,22.3876,22.4323,22.3786,22.4233,201800.0
2010-03-01 14:05:00,25.08,25.08,25.04,25.07,127400.0,22.4233,22.4233,22.3876,22.4144,127400.0
2010-03-01 14:10:00,25.07,25.11,25.07,25.11,130000.0,22.4144,22.4502,22.4144,22.4502,130000.0
2010-03-01 14:15:00,25.11,25.14,25.09,25.1,233200.0,22.4502,22.477,22.4323,22.4412,233200.0
2010-03-01 14:20:00,25.11,25.11,25.08,25.11,163400.0,22.4502,22.4502,22.4233,22.4502,163400.0
2010-03-01 14:25:00,25.11,25.12,25.1,25.11,77600.0,22.4502,22.4591,22.4412,22.4502,77600.0
2010-03-01 14:30:00,25.11,25.11,25.1,25.1,73800.0,22.4502,22.4502,22.4412,22.4412,73800.0
2010-03-01 14:35:00,25.1,25.11,25.1,25.11,69800.0,22.4412,22.4502,22.4412,22.4502,69800.0
2010-03-01 14:40:00,25.11,25.12,25.1,25.11,149000.0,22.4502,22.4591,22.4412,22.4502,149000.0
2010-03-01 14:45:00,25.11,25.13,25.1,25.11,106200.0,22.4502,22.468,22.4412,22.4502,106200.0
2010-03-01 14:50:00,25.1,25.12,25.1,25.11,89400.0,22.4412,22.4591,22.4412,22.4502,89400.0
2010-03-01 14:55:00,25.12,25.13,25.1,25.11,163600.0,22.4591,22.468,22.4412,22.4502,163600.0
2010-03-01 15:00:00,25.11,25.12,25.1,25.1,154600.0,22.4502,22.4591,22.4412,22.4412,154600.0
2010-03-01 15:05:00,25.1,25.11,25.08,25.08,153600.0,22.4412,22.4502,22.4233,22.4233,153600.0
2010-03-01 15:10:00,25.08,25.11,25.08,25.11,80800.0,22.4233,22.4502,22.4233,22.4502,80800.0
2010-03-01 15:15:00,25.11,25.14,25.11,25.13,172400.0,22.4502,22.477,22.4502,22.468,172400.0
2010-03-01 15:20:00,25.13,25.15,25.11,25.15,148000.0,22.468,22.4859,22.4502,22.4859,148000.0
2010-03-01 15:25:00,25.15,25.16,25.14,25.15,180600.0,22.4859,22.4949,22.477,22.4859,180600.0
2010-03-01 15:30:00,25.15,25.17,25.15,25.17,259600.0,22.4859,22.5038,22.4859,22.5038,259600.0
2010-03-01 15:35:00,25.17,25.2,25.17,25.2,176800.0,22.5038,22.5306,22.5038,22.5306,176800.0
2010-03-01 15:40:00,25.2,25.21,25.18,25.21,248600.0,22.5306,22.5396,22.5127,22.5396,248600.0
2010-03-01 15:45:00,25.21,25.22,25.18,25.2,299400.0,22.5396,22.5485,22.5127,22.5306,299400.0
2010-03-01 15:50:00,25.19,25.24,25.18,25.23,350200.0,22.5217,22.5664,22.5127,22.5574,350200.0
2010-03-01 15:55:00,25.23,25.25,25.23,25.25,764600.0,22.5574,22.5753,22.5574,22.5753,764600.0
2010-03-02 09:30:00,25.28,25.47,25.28,25.43,407400.0,22.6021,22.772,22.6021,22.7363,407400.0
2010-03-02 09:35:00,25.43,25.48,25.43,25.48,150600.0,22.7363,22.781,22.7363,22.781,150600.0
2010-03-02 09:40:00,25.48,25.5,25.4,25.45,317000.0,22.781,22.7988,22.7094,22.7541,317000.0
2010-03-02 09:45:00,25.44,25.46,25.38,25.39,250400.0,22.7452,22.7631,22.6916,22.7005,250400.0
2010-03-02 09:50:00,25.4,25.43,25.36,25.39,216200.0,22.7094,22.7363,22.6737,22.7005,216200.0
2010-03-02 09:55:00,25.39,25.45,25.37,25.38,172200.0,22.7005,22.7541,22.6826,22.6916,172200.0
2010-03-02 10:00:00,25.38,25.44,25.38,25.4,196000.0,22.6916,22.7452,22.6916,22.7094,196000.0
2010-03-02 10:05:00,25.42,25.42,25.38,25.41,167400.0,22.7273,22.7273,22.6916,22.7184,167400.0
2010-03-02 10:10:00,25.41,25.45,25.41,25.45,276000.0,22.7184,22.7541,22.7184,22.7541,276000.0
2010-03-02 10:15:00,25.45,25.54,25.44,25.53,349800.0,22.7541,22.8346,22.7452,22.8257,349800.0
2010-03-02 10:20:00,25.52,25.56,25.52,25.55,217600.0,22.8167,22.8525,22.8167,22.8435,217600.0
2010-03-02 10:25:00,25.54,25.55,25.48,25.5,202800.0,22.8346,22.8435,22.781,22.7988,202800.0
2010-03-02 10:30:00,25.5,25.56,25.5,25.52,155400.0,22.7988,22.8525,22.7988,22.8167,155400.0
2010-03-02 10:35:00,25.52,25.57,25.5,25.53,199600.0,22.8167,22.8614,22.7988,22.8257,199600.0
2010-03-02 10:40:00,25.53,25.53,25.5,25.53,200800.0,22.8257,22.8257,22.7988,22.8257,200800.0
2010-03-02 10:45:00,25.53,25.55,25.52,25.53,340000.0,22.8257,22.8435,22.8167,22.8257,340000.0
2010-03-02 10:50:00,25.53,25.56,25.5,25.5,197400.0,22.8257,22.8525,22.7988,22.7988,197400.0
2010-03-02 10:55:00,25.5,25.51,25.44,25.45,173800.0,22.7988,22.8078,22.7452,22.7541,173800.0
2010-03-02 11:00:00,25.46,25.51,25.45,25.5,125000.0,22.7631,22.8078,22.7541,22.7988,125000.0
2010-03-02 11:05:00,25.51,25.52,25.48,25.5,140200.0,22.8078,22.8167,22.781,22.7988,140200.0
2010-03-02 11:10:00,25.5,25.52,25.49,25.5,118000.0,22.7988,22.8167,22.7899,22.7988,118000.0
2010-03-02 11:15:00,25.5,25.53,25.5,25.5,93000.0,22.7988,22.8257,22.7988,22.7988,93000.0
2010-03-02 11:20:00,25.5,25.5,25.47,25.49,87400.0,22.7988,22.7988,22.772,22.7899,87400.0
2010-03-02 11:25:00,25.49,25.5,25.46,25.47,131400.0,22.7899,22.7988,22.7631,22.772,131400.0
2010-03-02 11:30:00,25.47,25.52,25.46,25.52,132800.0,22.772,22.8167,22.7631,22.8167,132800.0
2010-03-02 11:35:00,25.52,25.56,25.52,25.56,142600.0,22.8167,22.8525,22.8167,22.8525,142600.0
2010-03-02 11:40:00,25.54,25.58,25.54,25.56,116200.0,22.8346,22.8704,22.8346,22.8525,116200.0
2010-03-02 11:45:00,25.56,25.58,25.55,25.57,100600.0,22.8525,22.8704,22.8435,22.8614,100600.0
2010-03-02 11:50:00,25.57,25.6,25.56,25.57,146000.0,22.8614,22.8883,22.8525,22.8614,146000.0
2010-03-02 11:55:00,25.57,25.58,25.53,25.56,82400.0,22.8614,22.8704,22.8257,22.8525,82400.0
2010-03-02 12:00:00,25.55,25.57,25.54,25.55,68400.0,22.8435,22.8614,22.8346,22.8435,68400.0
2010-03-02 12:05:00,25.55,25.56,25.5,25.52,96000.0,22.8435,22.8525,22.7988,22.8167,96000.0
2010-03-02 12:10:00,25.52,25.55,25.51,25.54,86000.0,22.8167,22.8435,22.8078,22.8346,86000.0
2010-03-02 12:15:00,25.53,25.55,25.52,25.54,76800.0,22.8257,22.8435,22.8167,22.8346,76800.0
2010-03-02 12:20:00,25.53,25.57,25.53,25.56,69600.0,22.8257,22.8614,22.8257,22.8525,69600.0
2010-03-02 12:25:00,25.56,25.57,25.55,25.57,59800.0,22.8525,22.8614,22.8435,22.8614,59800.0
2010-03-02 12:30:00,25.57,25.57,25.55,25.56,81400.0,22.8614,22.8614,22.8435,22.8525,81400.0
2010-03-02 12:35:00,25.56,25.56,25.54,25.55,126400.0,22.8525,22.8525,22.8346,22.8435,126400.0
2010-03-02 12:40:00,25.56,25.57,25.53,25.54,107600.0,22.8525,22.8614,22.8257,22.8346,107600.0
2010-03-02 12:45:00,25.53,25.57,25.53,25.56,74000.0,22.8257,22.8614,22.8257,22.8525,74000.0
2010-03-02 12:50:00,25.56,25.57,25.5,25.51,93000.0,22.8525,22.8614,22.7988,22.8078,93000.0
2010-03-02 12:55:00,25.51,25.51,25.49,25.5,87600.0,22.8078,22.8078,22.7899,22.7988,87600.0
2010-03-02 13:00:00,25.5,25.52,25.5,25.52,65000.0,22.7988,22.8167,22.7988,22.8167,65000.0
2010-03-02 13:05:00,25.52,25.52,25.49,25.5,76400.0,22.8167,22.8167,22.7899,22.7988,76400.0
2010-03-02 13:10:00,25.5,25.5,25.49,25.5,57800.0,22.7988,22.7988,22.7899,22.7988,57800.0
2010-03-02 13:15:00,25.5,25.52,25.5,25.51,48600.0,22.7988,22.8167,22.7988,22.8078,48600.0
2010-03-02 13:20:00,25.51,25.51,25.5,25.5,49000.0,22.8078,22.8078,22.7988,22.7988,49000.0
2010-03-02 13:25:00,25.5,25.54,25.5,25.53,66200.0,22.7988,22.8346,22.7988,22.8257,66200.0
2010-03-02 13:30:00,25.54,25.54,25.53,25.54,66400.0,22.8346,22.8346,22.8257,22.8346,66400.0
2010-03-02 13:35:00,25.54,25.55,25.53,25.54,85800.0,22.8346,22.8435,22.8257,22.8346,85800.0
2010-03-02 13:40:00,25.55,25.57,25.55,25.57,76800.0,22.8435,22.8614,22.8435,22.8614,76800.0
2010-03-02 13:45:00,25.57,25.57,25.56,25.57,105000.0,22.8614,22.8614,22.8525,22.8614,105000.0
2010-03-02 13:50:00,25.57,25.58,25.56,25.58,95200.0,22.8614,22.8704,22.8525,22.8704,95200.0
2010-03-02 13:55:00,25.58,25.63,25.58,25.62,113000.0,22.8704,22.9151,22.8704,22.9061,113000.0
2010-03-02 14:00:00,25.63,25.66,25.61,25.61,152200.0,22.9151,22.9419,22.8972,22.8972,152200.0
2010-03-02 14:05:00,25.61,25.61,25.59,25.6,97000.0,22.8972,22.8972,22.8793,22.8883,97000.0
2010-03-02 14:10:00,25.6,25.61,25.59,25.59,142000.0,22.8883,22.8972,22.8793,22.8793,142000.0
2010-03-02 14:15:00,25.58,25.59,25.56,25.58,191400.0,22.8704,22.8793,22.8525,22.8704,191400.0
2010-03-02 14:20:00,25.57,25.57,25.53,25.53,183800.0,22.8614,22.8614,22.8257,22.8257,183800.0
2010-03-02 14:25:00,25.53,25.53,25.5,25.51,83400.0,22.8257,22.8257,22.7988,22.8078,83400.0
2010-03-02 14:30:00,25.51,25.51,25.49,25.51,77800.0,22.8078,22.8078,22.7899,22.8078,77800.0
2010-03-02 14:35:00,25.5,25.53,25.5,25.53,106600.0,22.7988,22.8257,22.7988,22.8257,106600.0
2010-03-02 14:40:00,25.54,25.54,25.5,25.5,97000.0,22.8346,22.8346,22.7988,22.7988,97000.0
2010-03-02 14:45:00,25.5,25.52,25.5,25.52,41000.0,22.7988,22.8167,22.7988,22.8167,41000.0
2010-03-02 14:50:00,25.52,25.52,25.47,25.49,119600.0,22.8167,22.8167,22.772,22.7899,119600.0
2010-03-02 14:55:00,25.49,25.5,25.48,25.48,118600.0,22.7899,22.7988,22.781,22.781,118600.0
2010-03-02 15:00:00,25.48,25.5,25.48,25.5,156000.0,22.781,22.7988,22.781,22.7988,156000.0
2010-03-02 15:05:00,25.5,25.51,25.48,25.5,101000.0,22.7988,22.8078,22.781,22.7988,101000.0
2010-03-02 15:10:00,25.5,25.52,25.49,25.51,99200.0,22.7988,22.8167,22.7899,22.8078,99200.0
2010-03-02 15:15:00,25.52,25.53,25.48,25.49,166800.0,22.8167,22.8257,22.781,22.7899,166800.0
2010-03-02 15:20:00,25.49,25.5,25.49,25.49,80000.0,22.7899,22.7988,22.7899,22.7899,80000.0
2010-03-02 15:25:00,25.49,25.5,25.46,25.46,134200.0,22.7899,22.7988,22.7631,22.7631,134200.0
2010-03-02 15:30:00,25.46,25.5,25.46,25.5,167600.0,22.7631,22.7988,22.7631,22.7988,167600.0
2010-03-02 15:35:00,25.5,25.51,25.49,25.49,131200.0,22.7988,22.8078,22.7899,22.7899,131200.0
2010-03-02 15:40:00,25.49,25.5,25.47,25.48,147600.0,22.7899,22.7988,22.772,22.781,147600.0
2010-03-02 15:45:00,25.48,25.53,25.48,25.52,145600.0,22.781,22.8257,22.781,22.8167,145600.0
2010-03-02 15:50:00,25.52,25.52,25.49,25.49,232200.0,22.8167,22.8167,22.7899,22.7899,232200.0
2010-03-02 15:55:00,25.49,25.53,25.49,25.5,270800.0,22.7899,22.8257,22.7899,22.7988,270800.0
2010-03-03 09:30:00,25.55,25.59,25.45,25.47,132200.0,22.8435,22.8793,22.7541,22.772,132200.0
2010-03-03 09:35:00,25.47,25.47,25.38,25.39,144200.0,22.772,22.772,22.6916,22.7005,144200.0
2010-03-03 09:40:00,25.39,25.41,25.36,25.37,115600.0,22.7005,22.7184,22.6737,22.6826,115600.0
2010-03-03 09:45:00,25.37,25.39,25.31,25.37,158000.0,22.6826,22.7005,22.629,22.6826,158000.0
2010-03-03 09:50:00,25.37,25.42,25.36,25.4,91800.0,22.6826,22.7273,22.6737,22.7094,91800.0
2010-03-03 09:55:00,25.39,25.39,25.33,25.34,75200.0,22.7005,22.7005,22.6469,22.6558,75200.0
2010-03-03 10:00:00,25.35,25.41,25.31,25.33,177000.0,22.6647,22.7184,22.629,22.6469,177000.0
2010-03-03 10:05:00,25.33,25.33,25.28,25.29,141400.0,22.6469,22.6469,22.6021,22.6111,141400.0
2010-03-03 10:10:00,25.28,25.32,25.26,25.32,157600.0,22.6021,22.6379,22.5843,22.6379,157600.0
2010-03-03 10:15:00,25.32,25.42,25.31,25.42,82400.0,22.6379,22.7273,22.629,22.7273,82400.0
2010-03-03 10:20:00,25.41,25.43,25.36,25.36,65600.0,22.7184,22.7363,22.6737,22.6737,65600.0
2010-03-03 10:25:00,25.36,25.36,25.29,25.29,134600.0,22.6737,22.6737,22.6111,22.6111,134600.0
2010-03-03 10:30:00,25.29,25.3,25.27,25.3,90000.0,22.6111,22.62,22.5932,22.62,90000.0
2010-03-03 10:35:00,25.3,25.31,25.28,25.28,90400.0,22.62,22.629,22.6021,22.6021,90400.0
2010-03-03 10:40:00,25.28,25.29,25.19,25.2,235400.0,22.6021,22.6111,22.5217,22.5306,235400.0
2010-03-03 10:45:00,25.2,25.24,25.2,25.24,93200.0,22.5306,22.5664,22.5306,22.5664,93200.0
2010-03-03 10:50:00,25.24,25.26,25.23,25.25,90000.0,22.5664,22.5843,22.5574,22.5753,90000.0
2010-03-03 10:55:00,25.25,25.3,25.23,25.24,123200.0,22.5753,22.62,22.5574,22.5664,123200.0
2010-03-03 11:00:00,25.24,25.28,25.23,25.27,106400.0,22.5664,22.6021,22.5574,22.5932,106400.0
2010-03-03 11:05:00,25.27,25.29,25.2,25.2,189200.0,22.5932,22.6111,22.5306,22.5306,189200.0
2010-03-03 11:10:00,25.2,25.21,25.18,25.2,108800.0,22.5306,22.5396,22.5127,22.5306,108800.0
2010-03-03 11:15:00,25.19,25.22,25.19,25.21,78000.0,22.5217,22.5485,22.5217,22.5396,78000.0
2010-03-03 11:20:00,25.21,25.22,25.19,25.2,62200.0,22.5396,22.5485,22.5217,22.5306,62200.0
2010-03-03 11:25:00,25.2,25.22,25.2,25.22,100400.0,22.5306,22.5485,22.5306,22.5485,100400.0
2010-03-03 11:30:00,25.22,25.23,25.19,25.2,91600.0,22.5485,22.5574,22.5217,22.5306,91600.0
2010-03-03 11:35:00,25.2,25.2,25.15,25.17,121200.0,22.5306,22.5306,22.4859,22.5038,121200.0
2010-03-03 11:40:00,25.17,25.18,25.15,25.17,94600.0,22.5038,22.5127,22.4859,22.5038,94600.0
2010-03-03 11:45:00,25.16,25.18,25.15,25.17,76800.0,22.4949,22.5127,22.4859,22.5038,76800.0
2010-03-03 11:50:00,25.17,25.18,25.14,25.17,65200.0,22.5038,22.5127,22.477,22.5038,65200.0
2010-03-03 11:55:00,25.17,25.17,25.15,25.16,35800.0,22.5038,22.5038,22.4859,22.4949,35800.0
2010-03-03 12:00:00,25.16,25.17,25.16,25.16,58600.0,22.4949,22.5038,22.4949,22.4949,58600.0
2010-03-03 12:05:00,25.16,25.18,25.15,25.16,70000.0,22.4949,22.5127,22.4859,22.4949,70000.0
2010-03-03 12:10:00,25.16,25.16,25.14,25.14,71200.0,22.4949,22.4949,22.477,22.477,71200.0
2010-03-03 12:15:00,25.14,25.17,25.13,25.14,118800.0,22.477,22.5038,22.468,22.477,118800.0
2010-03-03 12:20:00,25.14,25.15,25.12,25.15,111000.0,22.477,22.4859,22.4591,22.4859,111000.0
2010-03-03 12:25:00,25.14,25.14,25.12,25.13,50800.0,22.477,22.477,22.4591,22.468,50800.0
2010-03-03 12:30:00,25.13,25.14,25.1,25.11,143600.0,22.468,22.477,22.4412,22.4502,143600.0
2010-03-03 12:35:00,25.11,25.13,25.1,25.1,136400.0,22.4502,22.468,22.4412,22.4412,136400.0
2010-03-03 12:40:00,25.11,25.12,25.11,25.12,51000.0,22.4502,22.4591,22.4502,22.4591,51000.0
2010-03-03 12:45:00,25.12,25.13,25.11,25.11,57600.0,22.4591,22.468,22.4502,22.4502,57600.0
2010-03-03 12:50:00,25.11,25.12,25.07,25.08,147600.0,22.4502,22.4591,22.4144,22.4233,147600.0
2010-03-03 12:55:00,25.08,25.1,25.08,25.09,42400.0,22.4233,22.4412,22.4233,22.4323,42400.0
2010-03-03 13:00:00,25.09,25.11,25.08,25.11,61400.0,22.4323,22.4502,22.4233,22.4502,61400.0
2010-03-03 13:05:00,25.11,25.11,25.08,25.08,41400.0,22.4502,22.4502,22.4233,22.4233,41400.0
2010-03-03 13:10:00,25.08,25.08,25.07,25.08,57200.0,22.4233,22.4233,22.4144,22.4233,57200.0
2010-03-03 13:15:00,25.08,25.08,25.07,25.07,107400.0,22.4233,22.4233,22.4144,22.4144,107400.0
2010-03-03 13:20:00,25.07,25.08,25.07,25.07,61600.0,22.4144,22.4233,22.4144,22.4144,61600.0
2010-03-03 13:25:00,25.07,25.07,25.05,25.05,54400.0,22.4144,22.4144,22.3965,22.3965,54400.0
2010-03-03 13:30:00,25.06,25.06,25.03,25.03,140400.0,22.4055,22.4055,22.3786,22.3786,140400.0
2010-03-03 13:35:00,25.03,25.04,25.03,25.03,73600.0,22.3786,22.3876,22.3786,22.3786,73600.0
2010-03-03 13:40:00,25.03,25.05,25.02,25.02,60600.0,22.3786,22.3965,22.3697,22.3697,60600.0
2010-03-03 13:45:00,25.02,25.05,24.99,25.03,182600.0,22.3697,22.3965,22.3429,22.3786,182600.0
2010-03-03 13:50:00,25.03,25.03,25.0,25.02,79400.0,22.3786,22.3786,22.3518,22.3697,79400.0
2010-03-03 13:55:00,25.02,25.05,25.01,25.04,112600.0,22.3697,22.3965,22.3607,22.3876,112600.0
2010-03-03 14:00:00,25.04,25.05,25.03,25.05,70200.0,22.3876,22.3965,22.3786,22.3965,70200.0
2010-03-03 14:05:00,25.05,25.07,25.05,25.05,59400.0,22.3965,22.4144,22.3965,22.3965,59400.0
2010-03-03 14:10:00,25.05,25.06,25.03,25.05,115000.0,22.3965,22.4055,22.3786,22.3965,115000.0
2010-03-03 14:15:00,25.05,25.05,25.0,25.0,102400.0,22.3965,22.3965,22.3518,22.3518,102400.0
2010-03-03 14:20:00,25.0,25.0,24.97,25.0,98400.0,22.3518,22.3518,22.325,22.3518,98400.0
2010-03-03 14:25:00,25.0,25.0,24.96,24.97,123800.0,22.3518,22.3518,22.316,22.325,123800.0
2010-03-03 14:30:00,24.96,24.98,24.96,24.98,60800.0,22.316,22.3339,22.316,22.3339,60800.0
2010-03-03 14:35:00,24.98,24.99,24.93,24.93,85400.0,22.3339,22.3429,22.2892,22.2892,85400.0
2010-03-03 14:40:00,24.93,24.94,24.89,24.89,91200.0,22.2892,22.2982,22.2535,22.2535,91200.0
2010-03-03 14:45:00,24.89,24.89,24.85,24.88,139600.0,22.2535,22.2535,22.2177,22.2445,139600.0
2010-03-03 14:50:00,24.88,24.92,24.87,24.91,81400.0,22.2445,22.2803,22.2356,22.2713,81400.0
2010-03-03 14:55:00,24.91,24.92,24.88,24.89,94200.0,22.2713,22.2803,22.2445,22.2535,94200.0
2010-03-03 15:00:00,24.89,24.93,24.88,24.93,143000.0,22.2535,22.2892,22.2445,22.2892,143000.0
2010-03-03 15:05:00,24.93,24.93,24.91,24.92,118000.0,22.2892,22.2892,22.2713,22.2803,118000.0
2010-03-03 15:10:00,24.93,24.93,24.89,24.9,102400.0,22.2892,22.2892,22.2535,22.2624,102400.0
2010-03-03 15:15:00,24.89,24.93,24.89,24.93,113200.0,22.2535,22.2892,22.2535,22.2892,113200.0
2010-03-03 15:20:00,24.93,24.93,24.92,24.92,99800.0,22.2892,22.2892,22.2803,22.2803,99800.0
2010-03-03 15:25:00,24.92,24.93,24.84,24.85,249600.0,22.2803,22.2892,22.2088,22.2177,249600.0
2010-03-03 15:30:00,24.85,24.89,24.85,24.88,137200.0,22.2177,22.2535,22.2177,22.2445,137200.0
2010-03-03 15:35:00,24.89,24.91,24.88,24.9,153200.0,22.2535,22.2713,22.2445,22.2624,153200.0
2010-03-03 15:40:00,24.9,24.93,24.9,24.93,171600.0,22.2624,22.2892,22.2624,22.2892,171600.0
2010-03-03 15:45:00,24.93,24.96,24.93,24.95,167800.0,22.2892,22.316,22.2892,22.3071,167800.0
2010-03-03 15:50:00,24.96,24.97,24.94,24.94,307400.0,22.316,22.325,22.2982,22.2982,307400.0
2010-03-03 15:55:00,24.95,24.95,24.9,24.92,453400.0,22.3071,22.3071,22.2624,22.2803,453400.0
2010-03-04 09:30:00,24.89,24.9,24.81,24.88,128000.0,22.2535,22.2624,22.1819,22.2445,128000.0
2010-03-04 09:35:00,24.88,24.97,24.88,24.91,138000.0,22.2445,22.325,22.2445,22.2713,138000.0
2010-03-04 09:40:00,24.91,25.08,24.91,25.02,193000.0,22.2713,22.4233,22.2713,22.3697,193000.0
2010-03-04 09:45:00,25.02,25.04,24.93,24.96,167200.0,22.3697,22.3876,22.2892,22.316,167200.0
2010-03-04 09:50:00,24.95,24.99,24.94,24.95,115800.0,22.3071,22.3429,22.2982,22.3071,115800.0
2010-03-04 09:55:00,24.95,24.99,24.93,24.94,50400.0,22.3071,22.3429,22.2892,22.2982,50400.0
2010-03-04 10:00:00,24.94,24.95,24.87,24.9,99800.0,22.2982,22.3071,22.2356,22.2624,99800.0
2010-03-04 10:05:00,24.9,24.9,24.82,24.82,123000.0,22.2624,22.2624,22.1909,22.1909,123000.0
2010-03-04 10:10:00,24.83,24.86,24.82,24.82,91000.0,22.1998,22.2266,22.1909,22.1909,91000.0
2010-03-04 10:15:00,24.82,24.82,24.73,24.73,310800.0,22.1909,22.1909,22.1104,22.1104,310800.0
2010-03-04 10:20:00,24.73,24.75,24.7,24.73,109200.0,22.1104,22.1283,22.0836,22.1104,109200.0
2010-03-04 10:25:00,24.72,24.74,24.68,24.73,158400.0,22.1015,22.1193,22.0657,22.1104,158400.0
2010-03-04 10:30:00,24.74,24.74,24.61,24.63,240800.0,22.1193,22.1193,22.0031,22.021,240800.0
2010-03-04 10:35:00,24.64,24.64,24.58,24.6,200000.0,22.0299,22.0299,21.9763,21.9942,200000.0
2010-03-04 10:40:00,24.61,24.63,24.57,24.58,181800.0,22.0031,22.021,21.9674,21.9763,181800.0
2010-03-04 10:45:00,24.58,24.66,24.55,24.65,185400.0,21.9763,22.0478,21.9495,22.0389,185400.0
2010-03-04 10:50:00,24.65,24.67,24.58,24.59,121400.0,22.0389,22.0568,21.9763,21.9852,121400.0
2010-03-04 10:55:00,24.6,24.64,24.59,24.64,73200.0,21.9942,22.0299,21.9852,22.0299,73200.0
2010-03-04 11:00:00,24.65,24.7,24.64,24.68,69000.0,22.0389,22.0836,22.0299,22.0657,69000.0
2010-03-04 11:05:00,24.68,24.68,24.64,24.68,89200.0,22.0657,22.0657,22.0299,22.0657,89200.0
2010-03-04 11:10:00,24.68,24.68,24.63,24.63,78200.0,22.0657,22.0657,22.021,22.021,78200.0
2010-03-04 11:15:00,24.63,24.66,24.63,24.64,45200.0,22.021,22.0478,22.021,22.0299,45200.0
2010-03-04 11:20:00,24.64,24.68,24.63,24.68,46800.0,22.0299,22.0657,22.021,22.0657,46800.0
2010-03-04 11:25:00,24.68,24.7,24.66,24.68,72600.0,22.0657,22.0836,22.0478,22.0657,72600.0
2010-03-04 11:30:00,24.68,24.71,24.67,24.68,46800.0,22.0657,22.0925,22.0568,22.0657,46800.0
2010-03-04 11:35:00,24.68,24.7,24.66,24.66,59000.0,22.0657,22.0836,22.0478,22.0478,59000.0
2010-03-04 11:40:00,24.66,24.67,24.63,24.64,40600.0,22.0478,22.0568,22.021,22.0299,40600.0
2010-03-04 11:45:00,24.64,24.68,24.62,24.66,46000.0,22.0299,22.0657,22.0121,22.0478,46000.0
2010-03-04 11:50:00,24.66,24.72,24.66,24.72,42800.0,22.0478,22.1015,22.0478,22.1015,42800.0
2010-03-04 11:55:00,24.72,24.74,24.67,24.68,78000.0,22.1015,22.1193,22.0568,22.0657,78000.0
2010-03-04 12:00:00,24.68,24.68,24.65,24.65,35600.0,22.0657,22.0657,22.0389,22.0389,35600.0
2010-03-04 12:05:00,24.65,24.67,24.64,24.64,29800.0,22.0389,22.0568,22.0299,22.0299,29800.0
2010-03-04 12:10:00,24.65,24.7,24.64,24.69,63200.0,22.0389,22.0836,22.0299,22.0746,63200.0
2010-03-04 12:15:00,24.68,24.71,24.68,24.69,39600.0,22.0657,22.0925,22.0657,22.0746,39600.0
2010-03-04 12:20:00,24.7,24.7,24.68,24.7,89000.0,22.0836,22.0836,22.0657,22.0836,89000.0
2010-03-04 12:25:00,24.7,24.72,24.69,24.71,51200.0,22.0836,22.1015,22.0746,22.0925,51200.0
2010-03-04 12:30:00,24.71,24.73,24.67,24.68,84600.0,22.0925,22.1104,22.0568,22.0657,84600.0
2010-03-04 12:35:00,24.68,24.68,24.63,24.65,66600.0,22.0657,22.0657,22.021,22.0389,66600.0
2010-03-04 12:40:00,24.65,24.65,24.61,24.64,69600.0,22.0389,22.0389,22.0031,22.0299,69600.0
2010-03-04 12:45:00,24.64,24.64,24.61,24.64,47800.0,22.0299,22.0299,22.0031,22.0299,47800.0
2010-03-04 12:50:00,24.64,24.66,24.61,24.63,44800.0,22.0299,22.0478,22.0031,22.021,44800.0
2010-03-04 12:55:00,24.64,24.64,24.61,24.63,57200.0,22.0299,22.0299,22.0031,22.021,57200.0
2010-03-04 13:00:00,24.63,24.63,24.61,24.61,27800.0,22.021,22.021,22.0031,22.0031,27800.0
2010-03-04 13:05:00,24.61,24.67,24.61,24.67,58000.0,22.0031,22.0568,22.0031,22.0568,58000.0
2010-03-04 13:10:00,24.67,24.67,24.65,24.65,76400.0,22.0568,22.0568,22.0389,22.0389,76400.0
2010-03-04 13:15:00,24.65,24.72,24.64,24.68,90800.0,22.0389,22.1015,22.0299,22.0657,90800.0
2010-03-04 13:20:00,24.67,24.68,24.64,24.65,34600.0,22.0568,22.0657,22.0299,22.0389,34600.0
2010-03-04 13:25:00,24.66,24.68,24.65,24.68,41800.0,22.0478,22.0657,22.0389,22.0657,41800.0
2010-03-04 13:30:00,24.68,24.69,24.66,24.68,81200.0,22.0657,22.0746,22.0478,22.0657,81200.0
2010-03-04 13:35:00,24.68,24.7,24.66,24.67,78800.0,22.0657,22.0836,22.0478,22.0568,78800.0
2010-03-04 13:40:00,24.67,24.68,24.65,24.68,119400.0,22.0568,22.0657,22.0389,22.0657,119400.0
2010-03-04 13:45:00,24.68,24.7,24.67,24.68,30800.0,22.0657,22.0836,22.0568,22.0657,30800.0
2010-03-04 13:50:00,24.68,24.71,24.68,24.7,26600.0,22.0657,22.0925,22.0657,22.0836,26600.0
2010-03-04 13:55:00,24.7,24.74,24.7,24.72,53400.0,22.0836,22.1193,22.0836,22.1015,53400.0
2010-03-04 14:00:00,24.72,24.73,24.69,24.72,70000.0,22.1015,22.1104,22.0746,22.1015,70000.0
2010-03-04 14:05:00,24.72,24.75,24.72,24.74,46800.0,22.1015,22.1283,22.1015,22.1193,46800.0
2010-03-04 14:10:00,24.74,24.75,24.72,24.74,46400.0,22.1193,22.1283,22.1015,22.1193,46400.0
2010-03-04 14:15:00,24.75,24.76,24.74,24.74,42200.0,22.1283,22.1372,22.1193,22.1193,42200.0
2010-03-04 14:20:00,24.74,24.74,24.71,24.72,46800.0,22.1193,22.1193,22.0925,22.1015,46800.0
2010-03-04 14:25:00,24.72,24.74,24.71,24.72,24400.0,22.1015,22.1193,22.0925,22.1015,24400.0
2010-03-04 14:30:00,24.72,24.75,24.71,24.74,50000.0,22.1015,22.1283,22.0925,22.1193,50000.0
2010-03-04 14:35:00,24.75,24.75,24.72,24.74,19400.0,22.1283,22.1283,22.1015,22.1193,19400.0
2010-03-04 14:40:00,24.74,24.75,24.72,24.73,47400.0,22.1193,22.1283,22.1015,22.1104,47400.0
2010-03-04 14:45:00,24.74,24.75,24.72,24.74,66400.0,22.1193,22.1283,22.1015,22.1193,66400.0
2010-03-04 14:50:00,24.74,24.75,24.73,24.74,62400.0,22.1193,22.1283,22.1104,22.1193,62400.0
2010-03-04 14:55:00,24.74,24.75,24.72,24.72,56600.0,22.1193,22.1283,22.1015,22.1015,56600.0
2010-03-04 15:00:00,24.72,24.74,24.71,24.74,43800.0,22.1015,22.1193,22.0925,22.1193,43800.0
2010-03-04 15:05:00,24.74,24.74,24.71,24.72,68200.0,22.1193,22.1193,22.0925,22.1015,68200.0
2010-03-04 15:10:00,24.72,24.74,24.72,24.73,42000.0,22.1015,22.1193,22.1015,22.1104,42000.0
2010-03-04 15:15:00,24.73,24.75,24.72,24.74,42600.0,22.1104,22.1283,22.1015,22.1193,42600.0
2010-03-04 15:20:00,24.74,24.75,24.72,24.73,61600.0,22.1193,22.1283,22.1015,22.1104,61600.0
2010-03-04 15:25:00,24.73,24.75,24.73,24.75,109200.0,22.1104,22.1283,22.1104,22.1283,109200.0
2010-03-04 15:30:00,24.75,24.76,24.73,24.74,157800.0,22.1283,22.1372,22.1104,22.1193,157800.0
2010-03-04 15:35:00,24.73,24.76,24.73,24.76,153200.0,22.1104,22.1372,22.1104,22.1372,153200.0
2010-03-04 15:40:00,24.76,24.8,24.75,24.8,101600.0,22.1372,22.173,22.1283,22.173,101600.0
2010-03-04 15:45:00,24.8,24.81,24.8,24.8,157800.0,22.173,22.1819,22.173,22.173,157800.0
2010-03-04 15:50:00,24.8,24.82,24.8,24.81,235000.0,22.173,22.1909,22.173,22.1819,235000.0
2010-03-04 15:55:00,24.81,24.82,24.79,24.82,278600.0,22.1819,22.1909,22.1641,22.1909,278600.0
2010-03-05 09:30:00,25.0,25.0,24.95,24.97,106600.0,22.3518,22.3518,22.3071,22.325,106600.0
2010-03-05 09:35:00,24.97,24.97,24.89,24.9,190200.0,22.325,22.325,22.2535,22.2624,190200.0
2010-03-05 09:40:00,24.9,25.05,24.88,25.04,132800.0,22.2624,22.3965,22.2445,22.3876,132800.0
2010-03-05 09:45:00,25.04,25.19,25.01,25.19,121800.0,22.3876,22.5217,22.3607,22.5217,121800.0
2010-03-05 09:50:00,25.18,25.22,25.16,25.22,77600.0,22.5127,22.5485,22.4949,22.5485,77600.0
2010-03-05 09:55:00,25.22,25.25,25.17,25.2,79200.0,22.5485,22.5753,22.5038,22.5306,79200.0
2010-03-05 10:00:00,25.2,25.21,25.17,25.18,40400.0,22.5306,22.5396,22.5038,22.5127,40400.0
2010-03-05 10:05:00,25.18,25.25,25.18,25.23,55400.0,22.5127,22.5753,22.5127,22.5574,55400.0
2010-03-05 10:10:00,25.24,25.3,25.23,25.3,72800.0,22.5664,22.62,22.5574,22.62,72800.0
2010-03-05 10:15:00,25.29,25.33,25.29,25.32,62000.0,22.6111,22.6469,22.6111,22.6379,62000.0
2010-03-05 10:20:00,25.32,25.32,25.27,25.31,60400.0,22.6379,22.6379,22.5932,22.629,60400.0
2010-03-05 10:25:00,25.31,25.33,25.28,25.29,52000.0,22.629,22.6469,22.6021,22.6111,52000.0
2010-03-05 10:30:00,25.29,25.31,25.28,25.29,53400.0,22.6111,22.629,22.6021,22.6111,53400.0
2010-03-05 10:35:00,25.29,25.31,25.27,25.29,54200.0,22.6111,22.629,22.5932,22.6111,54200.0
2010-03-05 10:40:00,25.29,25.29,25.24,25.25,74800.0,22.6111,22.6111,22.5664,22.5753,74800.0
2010-03-05 10:45:00,25.25,25.27,25.24,25.27,32200.0,22.5753,22.5932,22.5664,22.5932,32200.0
2010-03-05 10:50:00,25.27,25.29,25.27,25.27,35600.0,22.5932,22.6111,22.5932,22.5932,35600.0
2010-03-05 10:55:00,25.27,25.27,25.25,25.27,28400.0,22.5932,22.5932,22.5753,22.5932,28400.0
2010-03-05 11:00:00,25.27,25.28,25.25,25.26,48000.0,22.5932,22.6021,22.5753,22.5843,48000.0
2010-03-05 11:05:00,25.26,25.28,25.25,25.27,45000.0,22.5843,22.6021,22.5753,22.5932,45000.0
2010-03-05 11:10:00,25.27,25.28,25.25,25.28,39600.0,22.5932,22.6021,22.5753,22.6021,39600.0
2010-03-05 11:15:00,25.28,25.28,25.24,25.25,51400.0,22.6021,22.6021,22.5664,22.5753,51400.0
2010-03-05 11:20:00,25.25,25.26,25.22,25.25,28800.0,22.5753,22.5843,22.5485,22.5753,28800.0
2010-03-05 11:25:00,25.25,25.28,25.23,25.28,28000.0,22.5753,22.6021,22.5574,22.6021,28000.0
2010-03-05 11:30:00,25.27,25.27,25.24,25.25,32800.0,22.5932,22.5932,22.5664,22.5753,32800.0
2010-03-05 11:35:00,25.25,25.25,25.21,25.22,70800.0,22.5753,22.5753,22.5396,22.5485,70800.0
2010-03-05 11:40:00,25.22,25.23,25.21,25.22,34400.0,22.5485,22.5574,22.5396,22.5485,34400.0
2010-03-05 11:45:00,25.22,25.24,25.21,25.21,144200.0,22.5485,22.5664,22.5396,22.5396,144200.0
2010-03-05 11:50:00,25.22,25.24,25.21,25.23,10600.0,22.5485,22.5664,22.5396,22.5574,10600.0
2010-03-05 11:55:00,25.23,25.24,25.21,25.21,30000.0,22.5574,22.5664,22.5396,22.5396,30000.0
2010-03-05 12:00:00,25.21,25.22,25.21,25.22,28800.0,22.5396,22.5485,22.5396,22.5485,28800.0
2010-03-05 12:05:00,25.22,25.23,25.2,25.2,71200.0,22.5485,22.5574,22.5306,22.5306,71200.0
2010-03-05 12:10:00,25.21,25.22,25.19,25.21,63400.0,22.5396,22.5485,22.5217,22.5396,63400.0
2010-03-05 12:15:00,25.2,25.22,25.2,25.21,21400.0,22.5306,22.5485,22.5306,22.5396,21400.0
2010-03-05 12:20:00,25.21,25.23,25.2,25.23,15800.0,22.5396,22.5574,22.5306,22.5574,15800.0
2010-03-05 12:25:00,25.23,25.24,25.22,25.24,14800.0,22.5574,22.5664,22.5485,22.5664,14800.0
2010-03-05 12:30:00,25.24,25.24,25.2,25.21,62000.0,22.5664,22.5664,22.5306,22.5396,62000.0
2010-03-05 12:35:00,25.21,25.22,25.21,25.21,31800.0,22.5396,22.5485,22.5396,22.5396,31800.0
2010-03-05 12:40:00,25.21,25.24,25.21,25.22,32400.0,22.5396,22.5664,22.5396,22.5485,32400.0
2010-03-05 12:45:00,25.22,25.23,25.21,25.22,26000.0,22.5485,22.5574,22.5396,22.5485,26000.0
2010-03-05 12:50:00,25.23,25.24,25.23,25.23,12400.0,22.5574,22.5664,22.5574,22.5574,12400.0
2010-03-05 12:55:00,25.23,25.25,25.23,25.25,41200.0,22.5574,22.5753,22.5574,22.5753,41200.0
2010-03-05 13:00:00,25.25,25.28,25.25,25.28,53000.0,22.5753,22.6021,22.5753,22.6021,53000.0
2010-03-05 13:05:00,25.28,25.28,25.22,25.23,59000.0,22.6021,22.6021,22.5485,22.5574,59000.0
2010-03-05 13:10:00,25.22,25.28,25.22,25.26,39400.0,22.5485,22.6021,22.5485,22.5843,39400.0
2010-03-05 13:15:00,25.25,25.26,25.23,25.23,51000.0,22.5753,22.5843,22.5574,22.5574,51000.0
2010-03-05 13:20:00,25.23,25.25,25.23,25.24,41400.0,22.5574,22.5753,22.5574,22.5664,41400.0
2010-03-05 13:25:00,25.24,25.24,25.23,25.23,11800.0,22.5664,22.5664,22.5574,22.5574,11800.0
2010-03-05 13:30:00,25.23,25.24,25.23,25.23,46600.0,22.5574,22.5664,22.5574,22.5574,46600.0
2010-03-05 13:35:00,25.24,25.24,25.21,25.21,58800.0,22.5664,22.5664,22.5396,22.5396,58800.0
2010-03-05 13:40:00,25.21,25.24,25.21,25.23,46000.0,22.5396,22.5664,22.5396,22.5574,46000.0
2010-03-05 13:45:00,25.23,25.25,25.23,25.25,36800.0,22.5574,22.5753,22.5574,22.5753,36800.0
2010-03-05 13:50:00,25.25,25.25,25.23,25.23,47000.0,22.5753,22.5753,22.5574,22.5574,47000.0
2010-03-05 13:55:00,25.24,25.26,25.22,25.25,36600.0,22.5664,22.5843,22.5485,22.5753,36600.0
2010-03-05 14:00:00,25.26,25.27,25.24,25.27,24000.0,22.5843,22.5932,22.5664,22.5932,24000.0
2010-03-05 14:05:00,25.27,25.29,25.26,25.28,43200.0,22.5932,22.6111,22.5843,22.6021,43200.0
2010-03-05 14:10:00,25.28,25.28,25.25,25.27,30200.0,22.6021,22.6021,22.5753,22.5932,30200.0
2010-03-05 14:15:00,25.27,25.28,25.26,25.27,23400.0,22.5932,22.6021,22.5843,22.5932,23400.0
2010-03-05 14:20:00,25.28,25.28,25.27,25.28,46000.0,22.6021,22.6021,22.5932,22.6021,46000.0
2010-03-05 14:25:00,25.28,25.29,25.26,25.29,46400.0,22.6021,22.6111,22.5843,22.6111,46400.0
2010-03-05 14:30:00,25.29,25.29,25.28,25.29,56000.0,22.6111,22.6111,22.6021,22.6111,56000.0
2010-03-05 14:35:00,25.29,25.3,25.29,25.3,25800.0,22.6111,22.62,22.6111,22.62,25800.0
2010-03-05 14:40:00,25.29,25.32,25.29,25.31,122200.0,22.6111,22.6379,22.6111,22.629,122200.0
2010-03-05 14:45:00,25.32,25.35,25.32,25.34,115000.0,22.6379,22.6647,22.6379,22.6558,115000.0
2010-03-05 14:50:00,25.34,25.36,25.33,25.34,66600.0,22.6558,22.6737,22.6469,22.6558,66600.0
2010-03-05 14:55:00,25.34,25.35,25.32,25.34,41000.0,22.6558,22.6647,22.6379,22.6558,41000.0
2010-03-05 15:00:00,25.34,25.38,25.34,25.37,132800.0,22.6558,22.6916,22.6558,22.6826,132800.0
2010-03-05 15:05:00,25.37,25.39,25.36,25.36,95400.0,22.6826,22.7005,22.6737,22.6737,95400.0
2010-03-05 15:10:00,25.36,25.38,25.36,25.37,25400.0,22.6737,22.6916,22.6737,22.6826,25400.0
2010-03-05 15:15:00,25.36,25.37,25.35,25.36,81400.0,22.6737,22.6826,22.6647,22.6737,81400.0
2010-03-05 15:20:00,25.36,25.36,25.33,25.33,28200.0,22.6737,22.6737,22.6469,22.6469,28200.0
2010-03-05 15:25:00,25.34,25.34,25.3,25.31,105800.0,22.6558,22.6558,22.62,22.629,105800.0
2010-03-05 15:30:00,25.31,25.32,25.3,25.32,106600.0,22.629,22.6379,22.62,22.6379,106600.0
2010-03-05 15:35:00,25.31,25.32,25.3,25.3,130800.0,22.629,22.6379,22.62,22.62,130800.0
2010-03-05 15:40:00,25.3,25.31,25.28,25.28,153600.0,22.62,22.629,22.6021,22.6021,153600.0
2010-03-05 15:45:00,25.29,25.3,25.29,25.29,174400.0,22.6111,22.62,22.6111,22.6111,174400.0
2010-03-05 15:50:00,25.29,25.31,25.29,25.3,198800.0,22.6111,22.629,22.6111,22.62,198800.0
2010-03-05 15:55:00,25.3,25.34,25.3,25.34,202600.0,22.62,22.6558,22.62,22.6558,202600.0
2010-03-08 09:30:00,25.44,25.44,25.32,25.35,256800.0,22.7452,22.7452,22.6379,22.6647,256800.0
2010-03-08 09:35:00,25.35,25.39,25.31,25.32,137800.0,22.6647,22.7005,22.629,22.6379,137800.0
2010-03-08 09:40:00,25.32,25.36,25.28,25.35,104000.0,22.6379,22.6737,22.6021,22.6647,104000.0
2010-03-08 09:45:00,25.35,25.35,25.27,25.28,64200.0,22.6647,22.6647,22.5932,22.6021,64200.0
2010-03-08 09:50:00,25.29,25.32,25.28,25.31,61800.0,22.6111,22.6379,22.6021,22.629,61800.0
2010-03-08 09:55:00,25.3,25.3,25.25,25.26,55400.0,22.62,22.62,22.5753,22.5843,55400.0
2010-03-08 10:00:00,25.25,25.26,25.22,25.22,152000.0,22.5753,22.5843,22.5485,22.5485,152000.0
2010-03-08 10:05:00,25.22,25.25,25.2,25.25,83600.0,22.5485,22.5753,22.5306,22.5753,83600.0
2010-03-08 10:10:00,25.25,25.32,25.23,25.31,79200.0,22.5753,22.6379,22.5574,22.629,79200.0
2010-03-08 10:15:00,25.32,25.33,25.31,25.32,74800.0,22.6379,22.6469,22.629,22.6379,74800.0
2010-03-08 10:20:00,25.32,25.32,25.3,25.3,74800.0,22.6379,22.6379,22.62,22.62,74800.0
2010-03-08 10:25:00,25.31,25.32,25.28,25.28,66200.0,22.629,22.6379,22.6021,22.6021,66200.0
2010-03-08 10:30:00,25.29,25.29,25.23,25.25,70400.0,22.6111,22.6111,22.5574,22.5753,70400.0
2010-03-08 10:35:00,25.25,25.31,25.25,25.31,42200.0,22.5753,22.629,22.5753,22.629,42200.0
2010-03-08 10:40:00,25.31,25.31,25.27,25.28,56800.0,22.629,22.629,22.5932,22.6021,56800.0
2010-03-08 10:45:00,25.29,25.31,25.28,25.28,58200.0,22.6111,22.629,22.6021,22.6021,58200.0
2010-03-08 10:50:00,25.29,25.29,25.24,25.24,95200.0,22.6111,22.6111,22.5664,22.5664,95200.0
2010-03-08 10:55:00,25.24,25.25,25.24,25.25,28600.0,22.5664,22.5753,22.5664,22.5753,28600.0
2010-03-08 11:00:00,25.25,25.26,25.24,25.25,36400.0,22.5753,22.5843,22.5664,22.5753,36400.0
2010-03-08 11:05:00,25.25,25.29,25.25,25.29,51400.0,22.5753,22.6111,22.5753,22.6111,51400.0
2010-03-08 11:10:00,25.29,25.29,25.27,25.29,28800.0,22.6111,22.6111,22.5932,22.6111,28800.0
2010-03-08 11:15:00,25.28,25.29,25.25,25.25,25400.0,22.6021,22.6111,22.5753,22.5753,25400.0
2010-03-08 11:20:00,25.25,25.25,25.21,25.23,82800.0,22.5753,22.5753,22.5396,22.5574,82800.0
2010-03-08 11:25:00,25.22,25.24,25.19,25.2,37800.0,22.5485,22.5664,22.5217,22.5306,37800.0
2010-03-08 11:30:00,25.2,25.2,25.17,25.2,55800.0,22.5306,22.5306,22.5038,22.5306,55800.0
2010-03-08 11:35:00,25.2,25.2,25.18,25.2,66600.0,22.5306,22.5306,22.5127,22.5306,66600.0
2010-03-08 11:40:00,25.2,25.2,25.18,25.18,69200.0,22.5306,22.5306,22.5127,22.5127,69200.0
2010-03-08 11:45:00,25.18,25.19,25.17,25.18,29200.0,22.5127,22.5217,22.5038,22.5127,29200.0
2010-03-08 11:50:00,25.18,25.18,25.16,25.17,24400.0,22.5127,22.5127,22.4949,22.5038,24400.0
2010-03-08 11:55:00,25.17,25.18,25.15,25.16,75600.0,22.5038,22.5127,22.4859,22.4949,75600.0
2010-03-08 12:00:00,25.16,25.18,25.14,25.17,75800.0,22.4949,22.5127,22.477,22.5038,75800.0
2010-03-08 12:05:00,25.17,25.18,25.14,25.15,43800.0,22.5038,22.5127,22.477,22.4859,43800.0
2010-03-08 12:10:00,25.15,25.17,25.14,25.15,22200.0,22.4859,22.5038,22.477,22.4859,22200.0
2010-03-08 12:15:00,25.15,25.16,25.13,25.13,51200.0,22.4859,22.4949,22.468,22.468,51200.0
2010-03-08 12:20:00,25.13,25.14,25.11,25.11,62400.0,22.468,22.477,22.4502,22.4502,62400.0
2010-03-08 12:25:00,25.1,25.12,25.1,25.11,125200.0,22.4412,22.4591,22.4412,22.4502,125200.0
2010-03-08 12:30:00,25.11,25.15,25.11,25.15,45600.0,22.4502,22.4859,22.4502,22.4859,45600.0
2010-03-08 12:35:00,25.15,25.15,25.12,25.12,45800.0,22.4859,22.4859,22.4591,22.4591,45800.0
2010-03-08 12:40:00,25.12,25.13,25.11,25.13,71200.0,22.4591,22.468,22.4502,22.468,71200.0
2010-03-08 12:45:00,25.13,25.14,25.1,25.14,57400.0,22.468,22.477,22.4412,22.477,57400.0
2010-03-08 12:50:00,25.13,25.15,25.11,25.11,58400.0,22.468,22.4859,22.4502,22.4502,58400.0
2010-03-08 12:55:00,25.11,25.11,25.1,25.11,49800.0,22.4502,22.4502,22.4412,22.4502,49800.0
2010-03-08 13:00:00,25.11,25.11,25.1,25.1,88200.0,22.4502,22.4502,22.4412,22.4412,88200.0
2010-03-08 13:05:00,25.1,25.11,25.1,25.1,51200.0,22.4412,22.4502,22.4412,22.4412,51200.0
2010-03-08 13:10:00,25.1,25.1,25.09,25.09,43400.0,22.4412,22.4412,22.4323,22.4323,43400.0
2010-03-08 13:15:00,25.1,25.1,25.08,25.08,36600.0,22.4412,22.4412,22.4233,22.4233,36600.0
2010-03-08 13:20:00,25.08,25.09,25.08,25.08,50200.0,22.4233,22.4323,22.4233,22.4233,50200.0
2010-03-08 13:25:00,25.08,25.08,25.07,25.08,36800.0,22.4233,22.4233,22.4144,22.4233,36800.0
2010-03-08 13:30:00,25.08,25.08,25.05,25.05,133200.0,22.4233,22.4233,22.3965,22.3965,133200.0
2010-03-08 13:35:00,25.05,25.08,25.05,25.07,124400.0,22.3965,22.4233,22.3965,22.4144,124400.0
2010-03-08 13:40:00,25.08,25.1,25.08,25.1,24400.0,22.4233,22.4412,22.4233,22.4412,24400.0
2010-03-08 13:45:00,25.1,25.11,25.09,25.1,96000.0,22.4412,22.4502,22.4323,22.4412,96000.0
2010-03-08 13:50:00,25.1,25.13,25.1,25.12,38000.0,22.4412,22.468,22.4412,22.4591,38000.0
2010-03-08 13:55:00,25.12,25.14,25.12,25.13,73000.0,22.4591,22.477,22.4591,22.468,73000.0
2010-03-08 14:00:00,25.13,25.13,25.11,25.11,39200.0,22.468,22.468,22.4502,22.4502,39200.0
2010-03-08 14:05:00,25.11,25.11,25.1,25.1,46600.0,22.4502,22.4502,22.4412,22.4412,46600.0
2010-03-08 14:10:00,25.11,25.11,25.08,25.08,65200.0,22.4502,22.4502,22.4233,22.4233,65200.0
2010-03-08 14:15:00,25.08,25.09,25.04,25.05,130200.0,22.4233,22.4323,22.3876,22.3965,130200.0
2010-03-08 14:20:00,25.05,25.05,24.98,24.99,228000.0,22.3965,22.3965,22.3339,22.3429,228000.0
2010-03-08 14:25:00,25.0,25.01,24.99,24.99,55000.0,22.3518,22.3607,22.3429,22.3429,55000.0
2010-03-08 14:30:00,24.99,25.0,24.98,24.99,121800.0,22.3429,22.3518,22.3339,22.3429,121800.0
2010-03-08 14:35:00,25.0,25.05,24.98,25.05,91200.0,22.3518,22.3965,22.3339,22.3965,91200.0
2010-03-08 14:40:00,25.04,25.05,25.03,25.05,63000.0,22.3876,22.3965,22.3786,22.3965,63000.0
2010-03-08 14:45:00,25.05,25.05,25.0,25.02,76200.0,22.3965,22.3965,22.3518,22.3697,76200.0
2010-03-08 14:50:00,25.02,25.03,25.02,25.02,44200.0,22.3697,22.3786,22.3697,22.3697,44200.0
2010-03-08 14:55:00,25.02,25.03,25.0,25.02,61400.0,22.3697,22.3786,22.3518,22.3697,61400.0
2010-03-08 15:00:00,25.02,25.04,25.02,25.03,63800.0,22.3697,22.3876,22.3697,22.3786,63800.0
2010-03-08 15:05:00,25.03,25.05,25.02,25.04,70200.0,22.3786,22.3965,22.3697,22.3876,70200.0
2010-03-08 15:10:00,25.04,25.05,25.03,25.04,70000.0,22.3876,22.3965,22.3786,22.3876,70000.0
2010-03-08 15:15:00,25.04,25.05,25.04,25.04,76000.0,22.3876,22.3965,22.3876,22.3876,76000.0
2010-03-08 15:20:00,25.04,25.05,25.02,25.04,66000.0,22.3876,22.3965,22.3697,22.3876,66000.0
2010-03-08 15:25:00,25.04,25.04,25.02,25.02,54600.0,22.3876,22.3876,22.3697,22.3697,54600.0
2010-03-08 15:30:00,25.02,25.03,25.02,25.03,80000.0,22.3697,22.3786,22.3697,22.3786,80000.0
2010-03-08 15:35:00,25.03,25.06,25.03,25.06,113200.0,22.3786,22.4055,22.3786,22.4055,113200.0
2010-03-08 15:40:00,25.06,25.07,25.06,25.07,72200.0,22.4055,22.4144,22.4055,22.4144,72200.0
2010-03-08 15:45:00,25.07,25.07,25.06,25.07,123000.0,22.4144,22.4144,22.4055,22.4144,123000.0
2010-03-08 15:50:00,25.07,25.07,25.05,25.07,184200.0,22.4144,22.4144,22.3965,22.4144,184200.0
2010-03-08 15:55:00,25.07,25.07,25.01,25.02,387800.0,22.4144,22.4144,22.3607,22.3697,387800.0
2010-03-09 09:30:00,25.0,25.02,24.98,25.0,122600.0,22.3518,22.3697,22.3339,22.3518,122600.0
2010-03-09 09:35:00,25.0,25.04,24.99,25.0,170600.0,22.3518,22.3876,22.3429,22.3518,170600.0
2010-03-09 09:40:00,25.02,25.06,24.95,24.99,130600.0,22.3697,22.4055,22.3071,22.3429,130600.0
2010-03-09 09:45:00,24.99,25.0,24.94,24.95,99400.0,22.3429,22.3518,22.2982,22.3071,99400.0
2010-03-09 09:50:00,24.95,25.02,24.92,25.0,78200.0,22.3071,22.3697,22.2803,22.3518,78200.0
2010-03-09 09:55:00,25.0,25.05,25.0,25.04,61800.0,22.3518,22.3965,22.3518,22.3876,61800.0
2010-03-09 10:00:00,25.03,25.04,25.0,25.03,75400.0,22.3786,22.3876,22.3518,22.3786,75400.0
2010-03-09 10:05:00,25.02,25.07,25.02,25.05,89600.0,22.3697,22.4144,22.3697,22.3965,89600.0
2010-03-09 10:10:00,25.05,25.07,25.04,25.05,87200.0,22.3965,22.4144,22.3876,22.3965,87200.0
2010-03-09 10:15:00,25.06,25.07,25.02,25.05,107400.0,22.4055,22.4144,22.3697,22.3965,107400.0
2010-03-09 10:20:00,25.05,25.1,25.05,25.09,68800.0,22.3965,22.4412,22.3965,22.4323,68800.0
2010-03-09 10:25:00,25.09,25.09,25.05,25.08,71200.0,22.4323,22.4323,22.3965,22.4233,71200.0
2010-03-09 10:30:00,25.08,25.1,25.06,25.1,63200.0,22.4233,22.4412,22.4055,22.4412,63200.0
2010-03-09 10:35:00,25.1,25.11,25.08,25.09,86800.0,22.4412,22.4502,22.4233,22.4323,86800.0
2010-03-09 10:40:00,25.09,25.13,25.09,25.11,60000.0,22.4323,22.468,22.4323,22.4502,60000.0
2010-03-09 10:45:00,25.12,25.13,25.08,25.1,89000.0,22.4591,22.468,22.4233,22.4412,89000.0
2010-03-09 10:50:00,25.1,25.15,25.1,25.11,62200.0,22.4412,22.4859,22.4412,22.4502,62200.0
2010-03-09 10:55:00,25.12,25.16,25.11,25.15,74200.0,22.4591,22.4949,22.4502,22.4859,74200.0
2010-03-09 11:00:00,25.15,25.15,25.09,25.13,66800.0,22.4859,22.4859,22.4323,22.468,66800.0
2010-03-09 11:05:00,25.13,25.15,25.1,25.1,136600.0,22.468,22.4859,22.4412,22.4412,136600.0
2010-03-09 11:10:00,25.1,25.15,25.1,25.15,56400.0,22.4412,22.4859,22.4412,22.4859,56400.0
2010-03-09 11:15:00,25.15,25.17,25.15,25.16,62400.0,22.4859,22.5038,22.4859,22.4949,62400.0
2010-03-09 11:20:00,25.16,25.18,25.15,25.15,44800.0,22.4949,22.5127,22.4859,22.4859,44800.0
2010-03-09 11:25:00,25.15,25.16,25.13,25.14,45200.0,22.4859,22.4949,22.468,22.477,45200.0
2010-03-09 11:30:00,25.14,25.17,25.11,25.16,54400.0,22.477,22.5038,22.4502,22.4949,54400.0
2010-03-09 11:35:00,25.16,25.18,25.13,25.13,64200.0,22.4949,22.5127,22.468,22.468,64200.0
2010-03-09 11:40:00,25.13,25.16,25.11,25.15,46000.0,22.468,22.4949,22.4502,22.4859,46000.0
2010-03-09 11:45:00,25.15,25.19,25.15,25.19,39000.0,22.4859,22.5217,22.4859,22.5217,39000.0
2010-03-09 11:50:00,25.18,25.21,25.18,25.21,47600.0,22.5127,22.5396,22.5127,22.5396,47600.0
2010-03-09 11:55:00,25.21,25.23,25.2,25.23,44600.0,22.5396,22.5574,22.5306,22.5574,44600.0
2010-03-09 12:00:00,25.22,25.24,25.21,25.24,36600.0,22.5485,22.5664,22.5396,22.5664,36600.0
2010-03-09 12:05:00,25.24,25.25,25.22,25.24,30400.0,22.5664,22.5753,22.5485,22.5664,30400.0
2010-03-09 12:10:00,25.24,25.28,25.23,25.27,74800.0,22.5664,22.6021,22.5574,22.5932,74800.0
2010-03-09 12:15:00,25.28,25.31,25.26,25.3,32000.0,22.6021,22.629,22.5843,22.62,32000.0
2010-03-09 12:20:00,25.3,25.32,25.29,25.32,23000.0,22.62,22.6379,22.6111,22.6379,23000.0
2010-03-09 12:25:00,25.31,25.32,25.29,25.29,52400.0,22.629,22.6379,22.6111,22.6111,52400.0
2010-03-09 12:30:00,25.29,25.3,25.28,25.29,20600.0,22.6111,22.62,22.6021,22.6111,20600.0
2010-03-09 12:35:00,25.3,25.31,25.29,25.3,28800.0,22.62,22.629,22.6111,22.62,28800.0
2010-03-09 12:40:00,25.3,25.3,25.28,25.28,25200.0,22.62,22.62,22.6021,22.6021,25200.0
2010-03-09 12:45:00,25.28,25.29,25.27,25.28,26000.0,22.6021,22.6111,22.5932,22.6021,26000.0
2010-03-09 12:50:00,25.28,25.29,25.28,25.29,13800.0,22.6021,22.6111,22.6021,22.6111,13800.0
2010-03-09 12:55:00,25.28,25.3,25.28,25.3,42400.0,22.6021,22.62,22.6021,22.62,42400.0
2010-03-09 13:00:00,25.3,25.32,25.3,25.31,56200.0,22.62,22.6379,22.62,22.629,56200.0
2010-03-09 13:05:00,25.31,25.31,25.28,25.29,33400.0,22.629,22.629,22.6021,22.6111,33400.0
2010-03-09 13:10:00,25.28,25.31,25.28,25.3,17400.0,22.6021,22.629,22.6021,22.62,17400.0
2010-03-09 13:15:00,25.31,25.31,25.29,25.3,25400.0,22.629,22.629,22.6111,22.62,25400.0
2010-03-09 13:20:00,25.3,25.3,25.25,25.28,84000.0,22.62,22.62,22.5753,22.6021,84000.0
2010-03-09 13:25:00,25.28,25.3,25.28,25.29,18200.0,22.6021,22.62,22.6021,22.6111,18200.0
2010-03-09 13:30:00,25.29,25.31,25.29,25.3,26000.0,22.6111,22.629,22.6111,22.62,26000.0
2010-03-09 13:35:00,25.3,25.31,25.28,25.28,45200.0,22.62,22.629,22.6021,22.6021,45200.0
2010-03-09 13:40:00,25.28,25.29,25.25,25.29,43400.0,22.6021,22.6111,22.5753,22.6111,43400.0
2010-03-09 13:45:00,25.29,25.29,25.25,25.28,78400.0,22.6111,22.6111,22.5753,22.6021,78400.0
2010-03-09 13:50:00,25.28,25.28,25.24,25.25,48800.0,22.6021,22.6021,22.5664,22.5753,48800.0
2010-03-09 13:55:00,25.25,25.26,25.23,25.26,22600.0,22.5753,22.5843,22.5574,22.5843,22600.0
2010-03-09 14:00:00,25.26,25.28,25.25,25.28,24800.0,22.5843,22.6021,22.5753,22.6021,24800.0
2010-03-09 14:05:00,25.28,25.28,25.26,25.27,32200.0,22.6021,22.6021,22.5843,22.5932,32200.0
2010-03-09 14:10:00,25.26,25.29,25.26,25.29,31400.0,22.5843,22.6111,22.5843,22.6111,31400.0
2010-03-09 14:15:00,25.29,25.3,25.28,25.28,41800.0,22.6111,22.62,22.6021,22.6021,41800.0
2010-03-09 14:20:00,25.27,25.29,25.27,25.28,42000.0,22.5932,22.6111,22.5932,22.6021,42000.0
2010-03-09 14:25:00,25.29,25.3,25.28,25.29,45600.0,22.6111,22.62,22.6021,22.6111,45600.0
2010-03-09 14:30:00,25.3,25.32,25.28,25.29,102200.0,22.62,22.6379,22.6021,22.6111,102200.0
2010-03-09 14:35:00,25.28,25.29,25.25,25.27,54200.0,22.6021,22.6111,22.5753,22.5932,54200.0
2010-03-09 14:40:00,25.27,25.27,25.25,25.27,37600.0,22.5932,22.5932,22.5753,22.5932,37600.0
2010-03-09 14:45:00,25.27,25.28,25.25,25.28,65200.0,22.5932,22.6021,22.5753,22.6021,65200.0
2010-03-09 14:50:00,25.28,25.28,25.23,25.27,111200.0,22.6021,22.6021,22.5574,22.5932,111200.0
2010-03-09 14:55:00,25.26,25.27,25.24,25.24,49800.0,22.5843,22.5932,22.5664,22.5664,49800.0
2010-03-09 15:00:00,25.25,25.26,25.24,25.25,140000.0,22.5753,22.5843,22.5664,22.5753,140000.0
2010-03-09 15:05:00,25.25,25.25,25.21,25.24,129400.0,22.5753,22.5753,22.5396,22.5664,129400.0
2010-03-09 15:10:00,25.24,25.24,25.18,25.18,120200.0,22.5664,22.5664,22.5127,22.5127,120200.0
2010-03-09 15:15:00,25.18,25.2,25.14,25.18,121000.0,22.5127,22.5306,22.477,22.5127,121000.0
2010-03-09 15:20:00,25.18,25.18,25.09,25.1,95600.0,22.5127,22.5127,22.4323,22.4412,95600.0
2010-03-09 15:25:00,25.1,25.15,25.09,25.13,94800.0,22.4412,22.4859,22.4323,22.468,94800.0
2010-03-09 15:30:00,25.13,25.14,25.11,25.12,46600.0,22.468,22.477,22.4502,22.4591,46600.0
2010-03-09 15:35:00,25.13,25.16,25.13,25.14,86800.0,22.468,22.4949,22.468,22.477,86800.0
2010-03-09 15:40:00,25.14,25.17,25.12,25.14,205400.0,22.477,22.5038,22.4591,22.477,205400.0
2010-03-09 15:45:00,25.14,25.15,25.09,25.11,145000.0,22.477,22.4859,22.4323,22.4502,145000.0
2010-03-09 15:50:00,25.11,25.17,25.11,25.13,147000.0,22.4502,22.5038,22.4502,22.468,147000.0
2010-03-09 15:55:00,25.13,25.15,25.11,25.15,140200.0,22.468,22.4859,22.4502,22.4859,140200.0
2010-03-10 09:30:00,25.08,25.22,25.02,25.22,94600.0,22.4233,22.5485,22.3697,22.5485,94600.0
2010-03-10 09:35:00,25.22,25.22,25.11,25.17,74600.0,22.5485,22.5485,22.4502,22.5038,74600.0
2010-03-10 09:40:00,25.19,25.19,25.09,25.16,44000.0,22.5217,22.5217,22.4323,22.4949,44000.0
2010-03-10 09:45:00,25.16,25.16,25.11,25.15,66400.0,22.4949,22.4949,22.4502,22.4859,66400.0
2010-03-10 09:50:00,25.15,25.16,25.09,25.11,67000.0,22.4859,22.4949,22.4323,22.4502,67000.0
2010-03-10 09:55:00,25.1,25.14,25.1,25.13,34600.0,22.4412,22.477,22.4412,22.468,34600.0
2010-03-10 10:00:00,25.13,25.16,25.05,25.14,49400.0,22.468,22.4949,22.3965,22.477,49400.0
2010-03-10 10:05:00,25.14,25.18,25.14,25.18,62400.0,22.477,22.5127,22.477,22.5127,62400.0
2010-03-10 10:10:00,25.18,25.21,25.17,25.2,83800.0,22.5127,22.5396,22.5038,22.5306,83800.0
2010-03-10 10:15:00,25.2,25.21,25.15,25.17,50400.0,22.5306,22.5396,22.4859,22.5038,50400.0
2010-03-10 10:20:00,25.17,25.18,25.17,25.18,25800.0,22.5038,22.5127,22.5038,22.5127,25800.0
2010-03-10 10:25:00,25.17,25.25,25.17,25.24,91400.0,22.5038,22.5753,22.5038,22.5664,91400.0
2010-03-10 10:30:00,25.25,25.31,25.23,25.27,121600.0,22.5753,22.629,22.5574,22.5932,121600.0
2010-03-10 10:35:00,25.28,25.29,25.25,25.29,97000.0,22.6021,22.6111,22.5753,22.6111,97000.0
2010-03-10 10:40:00,25.29,25.32,25.29,25.3,45400.0,22.6111,22.6379,22.6111,22.62,45400.0
2010-03-10 10:45:00,25.3,25.31,25.28,25.29,36400.0,22.62,22.629,22.6021,22.6111,36400.0
2010-03-10 10:50:00,25.29,25.32,25.29,25.31,74400.0,22.6111,22.6379,22.6111,22.629,74400.0
2010-03-10 10:55:00,25.3,25.32,25.3,25.32,57000.0,22.62,22.6379,22.62,22.6379,57000.0
2010-03-10 11:00:00,25.31,25.35,25.31,25.33,103400.0,22.629,22.6647,22.629,22.6469,103400.0
2010-03-10 11:05:00,25.33,25.34,25.29,25.29,27400.0,22.6469,22.6558,22.6111,22.6111,27400.0
2010-03-10 11:10:00,25.29,25.31,25.29,25.3,50400.0,22.6111,22.629,22.6111,22.62,50400.0
2010-03-10 11:15:00,25.31,25.32,25.29,25.31,51400.0,22.629,22.6379,22.6111,22.629,51400.0
2010-03-10 11:20:00,25.3,25.31,25.28,25.29,25400.0,22.62,22.629,22.6021,22.6111,25400.0
2010-03-10 11:25:00,25.28,25.31,25.28,25.29,31000.0,22.6021,22.629,22.6021,22.6111,31000.0
2010-03-10 11:30:00,25.29,25.32,25.28,25.31,70000.0,22.6111,22.6379,22.6021,22.629,70000.0
2010-03-10 11:35:00,25.31,25.32,25.27,25.27,36800.0,22.629,22.6379,22.5932,22.5932,36800.0
2010-03-10 11:40:00,25.27,25.27,25.23,25.25,50600.0,22.5932,22.5932,22.5574,22.5753,50600.0
2010-03-10 11:45:00,25.25,25.27,25.24,25.25,64200.0,22.5753,22.5932,22.5664,22.5753,64200.0
2010-03-10 11:50:00,25.25,25.26,25.24,25.25,35400.0,22.5753,22.5843,22.5664,22.5753,35400.0
2010-03-10 11:55:00,25.25,25.28,25.23,25.26,48400.0,22.5753,22.6021,22.5574,22.5843,48400.0
2010-03-10 12:00:00,25.27,25.28,25.25,25.27,41600.0,22.5932,22.6021,22.5753,22.5932,41600.0
2010-03-10 12:05:00,25.27,25.28,25.21,25.22,51600.0,22.5932,22.6021,22.5396,22.5485,51600.0
2010-03-10 12:10:00,25.21,25.23,25.19,25.2,73000.0,22.5396,22.5574,22.5217,22.5306,73000.0
2010-03-10 12:15:00,25.2,25.21,25.18,25.21,37000.0,22.5306,22.5396,22.5127,22.5396,37000.0
2010-03-10 12:20:00,25.21,25.24,25.21,25.21,29000.0,22.5396,22.5664,22.5396,22.5396,29000.0
2010-03-10 12:25:00,25.21,25.23,25.17,25.17,41000.0,22.5396,22.5574,22.5038,22.5038,41000.0
2010-03-10 12:30:00,25.18,25.2,25.16,25.18,82400.0,22.5127,22.5306,22.4949,22.5127,82400.0
2010-03-10 12:35:00,25.18,25.23,25.18,25.21,29000.0,22.5127,22.5574,22.5127,22.5396,29000.0
2010-03-10 12:40:00,25.22,25.22,25.2,25.21,13800.0,22.5485,22.5485,22.5306,22.5396,13800.0
2010-03-10 12:45:00,25.21,25.25,25.21,25.25,43200.0,22.5396,22.5753,22.5396,22.5753,43200.0
2010-03-10 12:50:00,25.25,25.25,25.22,25.24,45600.0,22.5753,22.5753,22.5485,22.5664,45600.0
2010-03-10 12:55:00,25.23,25.26,25.23,25.25,26600.0,22.5574,22.5843,22.5574,22.5753,26600.0
2010-03-10 13:00:00,25.25,25.25,25.23,25.25,27200.0,22.5753,22.5753,22.5574,22.5753,27200.0
2010-03-10 13:05:00,25.25,25.25,25.22,25.25,24200.0,22.5753,22.5753,22.5485,22.5753,24200.0
2010-03-10 13:10:00,25.25,25.28,25.24,25.27,44400.0,22.5753,22.6021,22.5664,22.5932,44400.0
2010-03-10 13:15:00,25.27,25.31,25.27,25.28,35000.0,22.5932,22.629,22.5932,22.6021,35000.0
2010-03-10 13:20:00,25.28,25.3,25.27,25.28,19800.0,22.6021,22.62,22.5932,22.6021,19800.0
2010-03-10 13:25:00,25.27,25.28,25.25,25.25,44400.0,22.5932,22.6021,22.5753,22.5753,44400.0
2010-03-10 13:30:00,25.26,25.28,25.25,25.28,42600.0,22.5843,22.6021,22.5753,22.6021,42600.0
2010-03-10 13:35:00,25.27,25.29,25.27,25.28,33000.0,22.5932,22.6111,22.5932,22.6021,33000.0
2010-03-10 13:40:00,25.28,25.33,25.27,25.31,158000.0,22.6021,22.6469,22.5932,22.629,158000.0
2010-03-10 13:45:00,25.3,25.3,25.27,25.27,23600.0,22.62,22.62,22.5932,22.5932,23600.0
2010-03-10 13:50:00,25.27,25.29,25.25,25.29,67200.0,22.5932,22.6111,22.5753,22.6111,67200.0
2010-03-10 13:55:00,25.29,25.29,25.28,25.28,20400.0,22.6111,22.6111,22.6021,22.6021,20400.0
2010-03-10 14:00:00,25.28,25.31,25.28,25.31,52000.0,22.6021,22.629,22.6021,22.629,52000.0
2010-03-10 14:05:00,25.31,25.34,25.31,25.33,47400.0,22.629,22.6558,22.629,22.6469,47400.0
2010-03-10 14:10:00,25.32,25.34,25.31,25.32,40600.0,22.6379,22.6558,22.629,22.6379,40600.0
2010-03-10 14:15:00,25.32,25.36,25.32,25.35,55600.0,22.6379,22.6737,22.6379,22.6647,55600.0
2010-03-10 14:20:00,25.35,25.35,25.32,25.33,44000.0,22.6647,22.6647,22.6379,22.6469,44000.0
2010-03-10 14:25:00,25.33,25.35,25.33,25.34,33000.0,22.6469,22.6647,22.6469,22.6558,33000.0
2010-03-10 14:30:00,25.35,25.36,25.34,25.35,30200.0,22.6647,22.6737,22.6558,22.6647,30200.0
2010-03-10 14:35:00,25.35,25.35,25.33,25.34,21000.0,22.6647,22.6647,22.6469,22.6558,21000.0
2010-03-10 14:40:00,25.34,25.35,25.33,25.35,30000.0,22.6558,22.6647,22.6469,22.6647,30000.0
2010-03-10 14:45:00,25.35,25.4,25.35,25.38,82600.0,22.6647,22.7094,22.6647,22.6916,82600.0
2010-03-10 14:50:00,25.38,25.4,25.36,25.4,85000.0,22.6916,22.7094,22.6737,22.7094,85000.0
2010-03-10 14:55:00,25.4,25.4,25.37,25.38,66600.0,22.7094,22.7094,22.6826,22.6916,66600.0
2010-03-10 15:00:00,25.38,25.4,25.38,25.38,87600.0,22.6916,22.7094,22.6916,22.6916,87600.0
2010-03-10 15:05:00,25.38,25.4,25.36,25.4,96800.0,22.6916,22.7094,22.6737,22.7094,96800.0
2010-03-10 15:10:00,25.4,25.42,25.39,25.41,114800.0,22.7094,22.7273,22.7005,22.7184,114800.0
2010-03-10 15:15:00,25.41,25.43,25.4,25.41,78800.0,22.7184,22.7363,22.7094,22.7184,78800.0
2010-03-10 15:20:00,25.41,25.44,25.38,25.42,153600.0,22.7184,22.7452,22.6916,22.7273,153600.0
2010-03-10 15:25:00,25.42,25.42,25.37,25.37,124000.0,22.7273,22.7273,22.6826,22.6826,124000.0
2010-03-10 15:30:00,25.37,25.38,25.35,25.36,245200.0,22.6826,22.6916,22.6647,22.6737,245200.0
2010-03-10 15:35:00,25.36,25.39,25.35,25.39,98600.0,22.6737,22.7005,22.6647,22.7005,98600.0
2010-03-10 15:40:00,25.38,25.39,25.36,25.37,92000.0,22.6916,22.7005,22.6737,22.6826,92000.0
2010-03-10 15:45:00,25.38,25.41,25.37,25.41,175600.0,22.6916,22.7184,22.6826,22.7184,175600.0
2010-03-10 15:50:00,25.4,25.42,25.39,25.4,185600.0,22.7094,22.7273,22.7005,22.7094,185600.0
2010-03-10 15:55:00,25.4,25.44,25.4,25.4,558800.0,22.7094,22.7452,22.7094,22.7094,558800.0
2010-03-11 09:30:00,25.33,25.4,25.27,25.35,99800.0,22.6469,22.7094,22.5932,22.6647,99800.0
2010-03-11 09:35:00,25.35,25.37,25.23,25.24,96400.0,22.6647,22.6826,22.5574,22.5664,96400.0
2010-03-11 09:40:00,25.25,25.39,25.25,25.31,100000.0,22.5753,22.7005,22.5753,22.629,100000.0
2010-03-11 09:45:00,25.31,25.32,25.23,25.23,37200.0,22.629,22.6379,22.5574,22.5574,37200.0
2010-03-11 09:50:00,25.23,25.25,25.21,25.25,49000.0,22.5574,22.5753,22.5396,22.5753,49000.0
2010-03-11 09:55:00,25.25,25.28,25.23,25.27,33200.0,22.5753,22.6021,22.5574,22.5932,33200.0
2010-03-11 10:00:00,25.25,25.36,25.25,25.35,31600.0,22.5753,22.6737,22.5753,22.6647,31600.0
2010-03-11 10:05:00,25.36,25.39,25.31,25.32,48000.0,22.6737,22.7005,22.629,22.6379,48000.0
2010-03-11 10:10:00,25.31,25.33,25.24,25.25,44200.0,22.629,22.6469,22.5664,22.5753,44200.0
2010-03-11 10:15:00,25.24,25.3,25.24,25.29,18800.0,22.5664,22.62,22.5664,22.6111,18800.0
2010-03-11 10:20:00,25.3,25.31,25.25,25.25,26000.0,22.62,22.629,22.5753,22.5753,26000.0
2010-03-11 10:25:00,25.25,25.32,25.25,25.3,26200.0,22.5753,22.6379,22.5753,22.62,26200.0
2010-03-11 10:30:00,25.29,25.32,25.28,25.29,33000.0,22.6111,22.6379,22.6021,22.6111,33000.0
2010-03-11 10:35:00,25.29,25.34,25.29,25.33,27200.0,22.6111,22.6558,22.6111,22.6469,27200.0
2010-03-11 10:40:00,25.33,25.39,25.33,25.35,48600.0,22.6469,22.7005,22.6469,22.6647,48600.0
2010-03-11 10:45:00,25.34,25.36,25.32,25.34,53800.0,22.6558,22.6737,22.6379,22.6558,53800.0
2010-03-11 10:50:00,25.34,25.36,25.33,25.34,100400.0,22.6558,22.6737,22.6469,22.6558,100400.0
2010-03-11 10:55:00,25.34,25.36,25.34,25.35,33000.0,22.6558,22.6737,22.6558,22.6647,33000.0
2010-03-11 11:00:00,25.35,25.37,25.35,25.35,94800.0,22.6647,22.6826,22.6647,22.6647,94800.0
2010-03-11 11:05:00,25.35,25.37,25.33,25.35,50800.0,22.6647,22.6826,22.6469,22.6647,50800.0
2010-03-11 11:10:00,25.35,25.35,25.31,25.34,34000.0,22.6647,22.6647,22.629,22.6558,34000.0
2010-03-11 11:15:00,25.34,25.35,25.33,25.33,19600.0,22.6558,22.6647,22.6469,22.6469,19600.0
2010-03-11 11:20:00,25.33,25.36,25.33,25.35,60400.0,22.6469,22.6737,22.6469,22.6647,60400.0
2010-03-11 11:25:00,25.35,25.36,25.34,25.36,72600.0,22.6647,22.6737,22.6558,22.6737,72600.0
2010-03-11 11:30:00,25.36,25.36,25.34,25.34,19600.0,22.6737,22.6737,22.6558,22.6558,19600.0
2010-03-11 11:35:00,25.33,25.34,25.31,25.32,22400.0,22.6469,22.6558,22.629,22.6379,22400.0
2010-03-11 11:40:00,25.31,25.35,25.3,25.33,36600.0,22.629,22.6647,22.62,22.6469,36600.0
2010-03-11 11:45:00,25.32,25.37,25.32,25.36,33600.0,22.6379,22.6826,22.6379,22.6737,33600.0
2010-03-11 11:50:00,25.36,25.36,25.34,25.36,14800.0,22.6737,22.6737,22.6558,22.6737,14800.0
2010-03-11 11:55:00,25.36,25.36,25.33,25.34,17000.0,22.6737,22.6737,22.6469,22.6558,17000.0
2010-03-11 12:00:00,25.34,25.34,25.31,25.32,22600.0,22.6558,22.6558,22.629,22.6379,22600.0
2010-03-11 12:05:00,25.32,25.32,25.29,25.32,29400.0,22.6379,22.6379,22.6111,22.6379,29400.0
2010-03-11 12:10:00,25.32,25.32,25.28,25.29,49600.0,22.6379,22.6379,22.6021,22.6111,49600.0
2010-03-11 12:15:00,25.28,25.29,25.25,25.28,69000.0,22.6021,22.6111,22.5753,22.6021,69000.0
2010-03-11 12:20:00,25.27,25.28,25.25,25.25,73000.0,22.5932,22.6021,22.5753,22.5753,73000.0
2010-03-11 12:25:00,25.25,25.27,25.24,25.24,49400.0,22.5753,22.5932,22.5664,22.5664,49400.0
2010-03-11 12:30:00,25.25,25.28,25.25,25.26,54200.0,22.5753,22.6021,22.5753,22.5843,54200.0
2010-03-11 12:35:00,25.27,25.29,25.26,25.29,42600.0,22.5932,22.6111,22.5843,22.6111,42600.0
2010-03-11 12:40:00,25.29,25.31,25.27,25.3,40200.0,22.6111,22.629,22.5932,22.62,40200.0
2010-03-11 12:45:00,25.3,25.31,25.28,25.29,22200.0,22.62,22.629,22.6021,22.6111,22200.0
2010-03-11 12:50:00,25.28,25.33,25.28,25.32,17000.0,22.6021,22.6469,22.6021,22.6379,17000.0
2010-03-11 12:55:00,25.32,25.35,25.31,25.34,21800.0,22.6379,22.6647,22.629,22.6558,21800.0
2010-03-11 13:00:00,25.35,25.35,25.33,25.33,37800.0,22.6647,22.6647,22.6469,22.6469,37800.0
2010-03-11 13:05:00,25.33,25.35,25.32,25.34,17800.0,22.6469,22.6647,22.6379,22.6558,17800.0
2010-03-11 13:10:00,25.35,25.35,25.32,25.32,15400.0,22.6647,22.6647,22.6379,22.6379,15400.0
2010-03-11 13:15:00,25.32,25.36,25.32,25.36,78800.0,22.6379,22.6737,22.6379,22.6737,78800.0
2010-03-11 13:20:00,25.35,25.36,25.34,25.36,23000.0,22.6647,22.6737,22.6558,22.6737,23000.0
2010-03-11 13:25:00,25.36,25.36,25.35,25.36,15800.0,22.6737,22.6737,22.6647,22.6737,15800.0
2010-03-11 13:30:00,25.36,25.38,25.36,25.38,54600.0,22.6737,22.6916,22.6737,22.6916,54600.0
2010-03-11 13:35:00,25.39,25.47,25.39,25.47,156600.0,22.7005,22.772,22.7005,22.772,156600.0
2010-03-11 13:40:00,25.47,25.48,25.45,25.45,90200.0,22.772,22.781,22.7541,22.7541,90200.0
2010-03-11 13:45:00,25.45,25.48,25.45,25.45,132400.0,22.7541,22.781,22.7541,22.7541,132400.0
2010-03-11 13:50:00,25.45,25.46,25.42,25.42,29000.0,22.7541,22.7631,22.7273,22.7273,29000.0
2010-03-11 13:55:00,25.42,25.42,25.42,25.42,23400.0,22.7273,22.7273,22.7273,22.7273,23400.0
2010-03-11 14:00:00,25.42,25.43,25.41,25.42,29800.0,22.7273,22.7363,22.7184,22.7273,29800.0
2010-03-11 14:05:00,25.42,25.43,25.39,25.4,39600.0,22.7273,22.7363,22.7005,22.7094,39600.0
2010-03-11 14:10:00,25.41,25.44,25.4,25.43,47600.0,22.7184,22.7452,22.7094,22.7363,47600.0
2010-03-11 14:15:00,25.44,25.45,25.42,25.43,65000.0,22.7452,22.7541,22.7273,22.7363,65000.0
2010-03-11 14:20:00,25.43,25.44,25.42,25.43,28200.0,22.7363,22.7452,22.7273,22.7363,28200.0
2010-03-11 14:25:00,25.44,25.44,25.42,25.43,36200.0,22.7452,22.7452,22.7273,22.7363,36200.0
2010-03-11 14:30:00,25.43,25.43,25.41,25.42,54400.0,22.7363,22.7363,22.7184,22.7273,54400.0
2010-03-11 14:35:00,25.42,25.46,25.42,25.46,49600.0,22.7273,22.7631,22.7273,22.7631,49600.0
2010-03-11 14:40:00,25.45,25.46,25.41,25.43,55200.0,22.7541,22.7631,22.7184,22.7363,55200.0
2010-03-11 14:45:00,25.43,25.44,25.43,25.43,32800.0,22.7363,22.7452,22.7363,22.7363,32800.0
2010-03-11 14:50:00,25.43,25.45,25.42,25.45,75000.0,22.7363,22.7541,22.7273,22.7541,75000.0
2010-03-11 14:55:00,25.45,25.46,25.45,25.45,34000.0,22.7541,22.7631,22.7541,22.7541,34000.0
2010-03-11 15:00:00,25.46,25.47,25.45,25.46,35000.0,22.7631,22.772,22.7541,22.7631,35000.0
2010-03-11 15:05:00,25.47,25.5,25.46,25.48,75400.0,22.772,22.7988,22.7631,22.781,75400.0
2010-03-11 15:10:00,25.48,25.49,25.47,25.47,62800.0,22.781,22.7899,22.772,22.772,62800.0
2010-03-11 15:15:00,25.47,25.5,25.46,25.46,89000.0,22.772,22.7988,22.7631,22.7631,89000.0
2010-03-11 15:20:00,25.46,25.47,25.45,25.45,52800.0,22.7631,22.772,22.7541,22.7541,52800.0
2010-03-11 15:25:00,25.46,25.47,25.45,25.46,35000.0,22.7631,22.772,22.7541,22.7631,35000.0
2010-03-11 15:30:00,25.46,25.47,25.45,25.46,63200.0,22.7631,22.772,22.7541,22.7631,63200.0
2010-03-11 15:35:00,25.46,25.46,25.45,25.46,65200.0,22.7631,22.7631,22.7541,22.7631,65200.0
2010-03-11 15:40:00,25.46,25.48,25.46,25.47,115400.0,22.7631,22.781,22.7631,22.772,115400.0
2010-03-11 15:45:00,25.47,25.48,25.47,25.47,104000.0,22.772,22.781,22.772,22.772,104000.0
2010-03-11 15:50:00,25.47,25.53,25.46,25.52,443800.0,22.772,22.8257,22.7631,22.8167,443800.0
2010-03-11 15:55:00,25.52,25.53,25.5,25.51,188600.0,22.8167,22.8257,22.7988,22.8078,188600.0
2010-03-12 09:30:00,25.54,25.55,25.38,25.38,130000.0,22.8346,22.8435,22.6916,22.6916,130000.0
2010-03-12 09:35:00,25.39,25.44,25.39,25.42,55000.0,22.7005,22.7452,22.7005,22.7273,55000.0
2010-03-12 09:40:00,25.4,25.41,25.35,25.37,132000.0,22.7094,22.7184,22.6647,22.6826,132000.0
2010-03-12 09:45:00,25.38,25.43,25.37,25.41,60800.0,22.6916,22.7363,22.6826,22.7184,60800.0
2010-03-12 09:50:00,25.41,25.5,25.41,25.46,85000.0,22.7184,22.7988,22.7184,22.7631,85000.0
2010-03-12 09:55:00,25.45,25.47,25.4,25.42,63000.0,22.7541,22.772,22.7094,22.7273,63000.0
2010-03-12 10:00:00,25.41,25.43,25.38,25.43,99800.0,22.7184,22.7363,22.6916,22.7363,99800.0
2010-03-12 10:05:00,25.43,25.45,25.34,25.41,77600.0,22.7363,22.7541,22.6558,22.7184,77600.0
2010-03-12 10:10:00,25.41,25.43,25.4,25.42,63200.0,22.7184,22.7363,22.7094,22.7273,63200.0
2010-03-12 10:15:00,25.42,25.43,25.39,25.4,137200.0,22.7273,22.7363,22.7005,22.7094,137200.0
2010-03-12 10:20:00,25.4,25.45,25.39,25.43,112000.0,22.7094,22.7541,22.7005,22.7363,112000.0
2010-03-12 10:25:00,25.43,25.43,25.39,25.41,119200.0,22.7363,22.7363,22.7005,22.7184,119200.0
2010-03-12 10:30:00,25.41,25.43,25.39,25.43,95600.0,22.7184,22.7363,22.7005,22.7363,95600.0
2010-03-12 10:35:00,25.43,25.43,25.4,25.42,56200.0,22.7363,22.7363,22.7094,22.7273,56200.0
2010-03-12 10:40:00,25.42,25.43,25.4,25.41,45200.0,22.7273,22.7363,22.7094,22.7184,45200.0
2010-03-12 10:45:00,25.41,25.42,25.4,25.41,49200.0,22.7184,22.7273,22.7094,22.7184,49200.0
2010-03-12 10:50:00,25.41,25.43,25.41,25.43,30600.0,22.7184,22.7363,22.7184,22.7363,30600.0
2010-03-12 10:55:00,25.43,25.43,25.41,25.42,44000.0,22.7363,22.7363,22.7184,22.7273,44000.0
2010-03-12 11:00:00,25.41,25.42,25.4,25.41,51000.0,22.7184,22.7273,22.7094,22.7184,51000.0
2010-03-12 11:05:00,25.41,25.45,25.41,25.43,48600.0,22.7184,22.7541,22.7184,22.7363,48600.0
2010-03-12 11:10:00,25.43,25.46,25.43,25.45,62200.0,22.7363,22.7631,22.7363,22.7541,62200.0
2010-03-12 11:15:00,25.45,25.48,25.45,25.48,43400.0,22.7541,22.781,22.7541,22.781,43400.0
2010-03-12 11:20:00,25.48,25.52,25.47,25.49,44000.0,22.781,22.8167,22.772,22.7899,44000.0
2010-03-12 11:25:00,25.49,25.49,25.46,25.48,29400.0,22.7899,22.7899,22.7631,22.781,29400.0
2010-03-12 11:30:00,25.48,25.5,25.47,25.49,29000.0,22.781,22.7988,22.772,22.7899,29000.0
2010-03-12 11:35:00,25.48,25.49,25.46,25.48,28000.0,22.781,22.7899,22.7631,22.781,28000.0
2010-03-12 11:40:00,25.48,25.49,25.47,25.48,25200.0,22.781,22.7899,22.772,22.781,25200.0
2010-03-12 11:45:00,25.47,25.49,25.46,25.48,43600.0,22.772,22.7899,22.7631,22.781,43600.0
2010-03-12 11:50:00,25.49,25.49,25.43,25.45,32400.0,22.7899,22.7899,22.7363,22.7541,32400.0
2010-03-12 11:55:00,25.45,25.47,25.44,25.46,18800.0,22.7541,22.772,22.7452,22.7631,18800.0
2010-03-12 12:00:00,25.45,25.47,25.44,25.47,41000.0,22.7541,22.772,22.7452,22.772,41000.0
2010-03-12 12:05:00,25.47,25.48,25.45,25.45,20400.0,22.772,22.781,22.7541,22.7541,20400.0
2010-03-12 12:10:00,25.45,25.46,25.45,25.45,24000.0,22.7541,22.7631,22.7541,22.7541,24000.0
2010-03-12 12:15:00,25.45,25.45,25.43,25.43,32800.0,22.7541,22.7541,22.7363,22.7363,32800.0
2010-03-12 12:20:00,25.43,25.44,25.43,25.44,29200.0,22.7363,22.7452,22.7363,22.7452,29200.0
2010-03-12 12:25:00,25.44,25.45,25.42,25.42,34200.0,22.7452,22.7541,22.7273,22.7273,34200.0
2010-03-12 12:30:00,25.42,25.42,25.4,25.41,53400.0,22.7273,22.7273,22.7094,22.7184,53400.0
2010-03-12 12:35:00,25.41,25.42,25.4,25.4,93800.0,22.7184,22.7273,22.7094,22.7094,93800.0
2010-03-12 12:40:00,25.41,25.43,25.4,25.42,33800.0,22.7184,22.7363,22.7094,22.7273,33800.0
2010-03-12 12:45:00,25.41,25.43,25.4,25.43,41000.0,22.7184,22.7363,22.7094,22.7363,41000.0
2010-03-12 12:50:00,25.43,25.43,25.41,25.43,34800.0,22.7363,22.7363,22.7184,22.7363,34800.0
2010-03-12 12:55:00,25.43,25.45,25.42,25.43,26600.0,22.7363,22.7541,22.7273,22.7363,26600.0
2010-03-12 13:00:00,25.43,25.45,25.43,25.45,37600.0,22.7363,22.7541,22.7363,22.7541,37600.0
2010-03-12 13:05:00,25.45,25.45,25.43,25.44,15800.0,22.7541,22.7541,22.7363,22.7452,15800.0
2010-03-12 13:10:00,25.43,25.46,25.43,25.45,34000.0,22.7363,22.7631,22.7363,22.7541,34000.0
2010-03-12 13:15:00,25.45,25.45,25.42,25.43,37400.0,22.7541,22.7541,22.7273,22.7363,37400.0
2010-03-12 13:20:00,25.43,25.45,25.43,25.45,11400.0,22.7363,22.7541,22.7363,22.7541,11400.0
2010-03-12 13:25:00,25.44,25.45,25.43,25.44,15200.0,22.7452,22.7541,22.7363,22.7452,15200.0
2010-03-12 13:30:00,25.44,25.45,25.43,25.45,15000.0,22.7452,22.7541,22.7363,22.7541,15000.0
2010-03-12 13:35:00,25.45,25.45,25.43,25.44,15800.0,22.7541,22.7541,22.7363,22.7452,15800.0
2010-03-12 13:40:00,25.43,25.45,25.43,25.45,50800.0,22.7363,22.7541,22.7363,22.7541,50800.0
2010-03-12 13:45:00,25.45,25.45,25.43,25.45,11200.0,22.7541,22.7541,22.7363,22.7541,11200.0
2010-03-12 13:50:00,25.45,25.45,25.43,25.43,11000.0,22.7541,22.7541,22.7363,22.7363,11000.0
2010-03-12 13:55:00,25.43,25.46,25.43,25.45,47600.0,22.7363,22.7631,22.7363,22.7541,47600.0
2010-03-12 14:00:00,25.45,25.48,25.45,25.47,28600.0,22.7541,22.781,22.7541,22.772,28600.0
2010-03-12 14:05:00,25.47,25.47,25.44,25.44,28800.0,22.772,22.772,22.7452,22.7452,28800.0
2010-03-12 14:10:00,25.44,25.45,25.43,25.44,29000.0,22.7452,22.7541,22.7363,22.7452,29000.0
2010-03-12 14:15:00,25.45,25.46,25.44,25.45,15600.0,22.7541,22.7631,22.7452,22.7541,15600.0
2010-03-12 14:20:00,25.45,25.46,25.43,25.43,19000.0,22.7541,22.7631,22.7363,22.7363,19000.0
2010-03-12 14:25:00,25.43,25.45,25.43,25.43,17800.0,22.7363,22.7541,22.7363,22.7363,17800.0
2010-03-12 14:30:00,25.42,25.43,25.41,25.42,39000.0,22.7273,22.7363,22.7184,22.7273,39000.0
2010-03-12 14:35:00,25.42,25.43,25.42,25.42,32000.0,22.7273,22.7363,22.7273,22.7273,32000.0
2010-03-12 14:40:00,25.42,25.44,25.41,25.43,38800.0,22.7273,22.7452,22.7184,22.7363,38800.0
2010-03-12 14:45:00,25.42,25.45,25.42,25.44,18000.0,22.7273,22.7541,22.7273,22.7452,18000.0
2010-03-12 14:50:00,25.44,25.44,25.42,25.42,24200.0,22.7452,22.7452,22.7273,22.7273,24200.0
2010-03-12 14:55:00,25.42,25.43,25.41,25.43,30400.0,22.7273,22.7363,22.7184,22.7363,30400.0
2010-03-12 15:00:00,25.43,25.45,25.42,25.44,37800.0,22.7363,22.7541,22.7273,22.7452,37800.0
2010-03-12 15:05:00,25.44,25.44,25.43,25.43,35400.0,22.7452,22.7452,22.7363,22.7363,35400.0
2010-03-12 15:10:00,25.43,25.44,25.43,25.43,20800.0,22.7363,22.7452,22.7363,22.7363,20800.0
2010-03-12 15:15:00,25.44,25.44,25.41,25.41,34400.0,22.7452,22.7452,22.7184,22.7184,34400.0
2010-03-12 15:20:00,25.41,25.43,25.4,25.43,49600.0,22.7184,22.7363,22.7094,22.7363,49600.0
2010-03-12 15:25:00,25.42,25.42,25.41,25.41,44200.0,22.7273,22.7273,22.7184,22.7184,44200.0
2010-03-12 15:30:00,25.41,25.45,25.41,25.43,71800.0,22.7184,22.7541,22.7184,22.7363,71800.0
2010-03-12 15:35:00,25.43,25.46,25.43,25.45,39800.0,22.7363,22.7631,22.7363,22.7541,39800.0
2010-03-12 15:40:00,25.45,25.47,25.44,25.45,55400.0,22.7541,22.772,22.7452,22.7541,55400.0
2010-03-12 15:45:00,25.45,25.46,25.45,25.45,58600.0,22.7541,22.7631,22.7541,22.7541,58600.0
2010-03-12 15:50:00,25.45,25.45,25.42,25.43,114600.0,22.7541,22.7541,22.7273,22.7363,114600.0
2010-03-12 15:55:00,25.43,25.43,25.4,25.4,232800.0,22.7363,22.7363,22.7094,22.7094,232800.0
2010-03-15 09:30:00,25.36,25.44,25.36,25.43,85000.0,22.6737,22.7452,22.6737,22.7363,85000.0
2010-03-15 09:35:00,25.43,25.46,25.38,25.38,73800.0,22.7363,22.7631,22.6916,22.6916,73800.0
2010-03-15 09:40:00,25.38,25.39,25.28,25.31,118200.0,22.6916,22.7005,22.6021,22.629,118200.0
2010-03-15 09:45:00,25.32,25.4,25.32,25.39,116000.0,22.6379,22.7094,22.6379,22.7005,116000.0
2010-03-15 09:50:00,25.4,25.4,25.31,25.32,54000.0,22.7094,22.7094,22.629,22.6379,54000.0
2010-03-15 09:55:00,25.32,25.34,25.23,25.24,85800.0,22.6379,22.6558,22.5574,22.5664,85800.0
2010-03-15 10:00:00,25.24,25.3,25.18,25.29,128200.0,22.5664,22.62,22.5127,22.6111,128200.0
2010-03-15 10:05:00,25.3,25.32,25.27,25.27,56400.0,22.62,22.6379,22.5932,22.5932,56400.0
2010-03-15 10:10:00,25.28,25.29,25.22,25.27,61400.0,22.6021,22.6111,22.5485,22.5932,61400.0
2010-03-15 10:15:00,25.26,25.28,25.21,25.25,52200.0,22.5843,22.6021,22.5396,22.5753,52200.0
2010-03-15 10:20:00,25.26,25.32,25.25,25.26,39400.0,22.5843,22.6379,22.5753,22.5843,39400.0
2010-03-15 10:25:00,25.26,25.28,25.23,25.25,54400.0,22.5843,22.6021,22.5574,22.5753,54400.0
2010-03-15 10:30:00,25.24,25.29,25.23,25.28,65400.0,22.5664,22.6111,22.5574,22.6021,65400.0
2010-03-15 10:35:00,25.29,25.31,25.27,25.3,26000.0,22.6111,22.629,22.5932,22.62,26000.0
2010-03-15 10:40:00,25.3,25.31,25.28,25.3,26400.0,22.62,22.629,22.6021,22.62,26400.0
2010-03-15 10:45:00,25.29,25.33,25.27,25.28,68200.0,22.6111,22.6469,22.5932,22.6021,68200.0
2010-03-15 10:50:00,25.29,25.36,25.29,25.34,68000.0,22.6111,22.6737,22.6111,22.6558,68000.0
2010-03-15 10:55:00,25.33,25.35,25.3,25.32,39600.0,22.6469,22.6647,22.62,22.6379,39600.0
2010-03-15 11:00:00,25.32,25.34,25.3,25.3,32200.0,22.6379,22.6558,22.62,22.62,32200.0
2010-03-15 11:05:00,25.29,25.31,25.23,25.25,42800.0,22.6111,22.629,22.5574,22.5753,42800.0
2010-03-15 11:10:00,25.24,25.25,25.19,25.2,29400.0,22.5664,22.5753,22.5217,22.5306,29400.0
2010-03-15 11:15:00,25.21,25.24,25.18,25.24,54200.0,22.5396,22.5664,22.5127,22.5664,54200.0
2010-03-15 11:20:00,25.25,25.25,25.2,25.24,48000.0,22.5753,22.5753,22.5306,22.5664,48000.0
2010-03-15 11:25:00,25.24,25.27,25.24,25.25,38800.0,22.5664,22.5932,22.5664,22.5753,38800.0
2010-03-15 11:30:00,25.25,25.25,25.22,25.25,37200.0,22.5753,22.5753,22.5485,22.5753,37200.0
2010-03-15 11:35:00,25.24,25.26,25.23,25.26,17600.0,22.5664,22.5843,22.5574,22.5843,17600.0
2010-03-15 11:40:00,25.27,25.3,25.25,25.28,29000.0,22.5932,22.62,22.5753,22.6021,29000.0
2010-03-15 11:45:00,25.28,25.29,25.27,25.27,22600.0,22.6021,22.6111,22.5932,22.5932,22600.0
2010-03-15 11:50:00,25.27,25.27,25.24,25.25,22600.0,22.5932,22.5932,22.5664,22.5753,22600.0
2010-03-15 11:55:00,25.24,25.25,25.23,25.24,13400.0,22.5664,22.5753,22.5574,22.5664,13400.0
2010-03-15 12:00:00,25.23,25.23,25.2,25.2,29000.0,22.5574,22.5574,22.5306,22.5306,29000.0
2010-03-15 12:05:00,25.2,25.22,25.2,25.22,23200.0,22.5306,22.5485,22.5306,22.5485,23200.0
2010-03-15 12:10:00,25.24,25.24,25.22,25.22,20000.0,22.5664,22.5664,22.5485,22.5485,20000.0
2010-03-15 12:15:00,25.23,25.24,25.23,25.24,22600.0,22.5574,22.5664,22.5574,22.5664,22600.0
2010-03-15 12:20:00,25.24,25.25,25.24,25.25,38400.0,22.5664,22.5753,22.5664,22.5753,38400.0
2010-03-15 12:25:00,25.25,25.28,25.24,25.25,54200.0,22.5753,22.6021,22.5664,22.5753,54200.0
2010-03-15 12:30:00,25.25,25.25,25.23,25.23,71400.0,22.5753,22.5753,22.5574,22.5574,71400.0
2010-03-15 12:35:00,25.23,25.24,25.22,25.22,31000.0,22.5574,22.5664,22.5485,22.5485,31000.0
2010-03-15 12:40:00,25.23,25.25,25.23,25.23,32600.0,22.5574,22.5753,22.5574,22.5574,32600.0
2010-03-15 12:45:00,25.23,25.25,25.21,25.22,29000.0,22.5574,22.5753,22.5396,22.5485,29000.0
2010-03-15 12:50:00,25.22,25.22,25.2,25.2,19000.0,22.5485,22.5485,22.5306,22.5306,19000.0
2010-03-15 12:55:00,25.21,25.21,25.18,25.18,19000.0,22.5396,22.5396,22.5127,22.5127,19000.0
2010-03-15 13:00:00,25.18,25.2,25.18,25.19,30800.0,22.5127,22.5306,22.5127,22.5217,30800.0
2010-03-15 13:05:00,25.2,25.22,25.17,25.2,92200.0,22.5306,22.5485,22.5038,22.5306,92200.0
2010-03-15 13:10:00,25.2,25.22,25.2,25.21,36800.0,22.5306,22.5485,22.5306,22.5396,36800.0
2010-03-15 13:15:00,25.22,25.22,25.2,25.22,22000.0,22.5485,22.5485,22.5306,22.5485,22000.0
2010-03-15 13:20:00,25.21,25.24,25.21,25.22,33200.0,22.5396,22.5664,22.5396,22.5485,33200.0
2010-03-15 13:25:00,25.22,25.23,25.21,25.22,17600.0,22.5485,22.5574,22.5396,22.5485,17600.0
2010-03-15 13:30:00,25.22,25.24,25.21,25.24,10400.0,22.5485,22.5664,22.5396,22.5664,10400.0
2010-03-15 13:35:00,25.23,25.25,25.23,25.25,22600.0,22.5574,22.5753,22.5574,22.5753,22600.0
2010-03-15 13:40:00,25.25,25.25,25.22,25.22,34400.0,22.5753,22.5753,22.5485,22.5485,34400.0
2010-03-15 13:45:00,25.22,25.24,25.21,25.23,29600.0,22.5485,22.5664,22.5396,22.5574,29600.0
2010-03-15 13:50:00,25.24,25.25,25.24,25.24,29600.0,22.5664,22.5753,22.5664,22.5664,29600.0
2010-03-15 13:55:00,25.24,25.24,25.22,25.22,28200.0,22.5664,22.5664,22.5485,22.5485,28200.0
2010-03-15 14:00:00,25.22,25.29,25.21,25.27,211400.0,22.5485,22.6111,22.5396,22.5932,211400.0
2010-03-15 14:05:00,25.26,25.28,25.25,25.27,52400.0,22.5843,22.6021,22.5753,22.5932,52400.0
2010-03-15 14:10:00,25.27,25.28,25.25,25.25,43400.0,22.5932,22.6021,22.5753,22.5753,43400.0
2010-03-15 14:15:00,25.25,25.25,25.24,25.25,45400.0,22.5753,22.5753,22.5664,22.5753,45400.0
2010-03-15 14:20:00,25.25,25.25,25.25,25.25,41800.0,22.5753,22.5753,22.5753,22.5753,41800.0
2010-03-15 14:25:00,25.24,25.25,25.24,25.24,60200.0,22.5664,22.5753,22.5664,22.5664,60200.0
2010-03-15 14:30:00,25.23,25.24,25.23,25.23,38600.0,22.5574,22.5664,22.5574,22.5574,38600.0
2010-03-15 14:35:00,25.23,25.25,25.22,25.24,85200.0,22.5574,22.5753,22.5485,22.5664,85200.0
2010-03-15 14:40:00,25.23,25.24,25.22,25.23,76000.0,22.5574,22.5664,22.5485,22.5574,76000.0
2010-03-15 14:45:00,25.23,25.27,25.23,25.27,92000.0,22.5574,22.5932,22.5574,22.5932,92000.0
2010-03-15 14:50:00,25.26,25.28,25.25,25.28,52800.0,22.5843,22.6021,22.5753,22.6021,52800.0
2010-03-15 14:55:00,25.28,25.29,25.27,25.29,50600.0,22.6021,22.6111,22.5932,22.6111,50600.0
2010-03-15 15:00:00,25.29,25.32,25.29,25.32,53800.0,22.6111,22.6379,22.6111,22.6379,53800.0
2010-03-15 15:05:00,25.32,25.33,25.31,25.32,55600.0,22.6379,22.6469,22.629,22.6379,55600.0
2010-03-15 15:10:00,25.33,25.34,25.32,25.33,47000.0,22.6469,22.6558,22.6379,22.6469,47000.0
2010-03-15 15:15:00,25.33,25.37,25.33,25.36,75400.0,22.6469,22.6826,22.6469,22.6737,75400.0
2010-03-15 15:20:00,25.36,25.38,25.35,25.36,87800.0,22.6737,22.6916,22.6647,22.6737,87800.0
2010-03-15 15:25:00,25.36,25.39,25.35,25.39,96000.0,22.6737,22.7005,22.6647,22.7005,96000.0
2010-03-15 15:30:00,25.39,25.4,25.39,25.39,106400.0,22.7005,22.7094,22.7005,22.7005,106400.0
2010-03-15 15:35:00,25.4,25.4,25.37,25.4,77600.0,22.7094,22.7094,22.6826,22.7094,77600.0
2010-03-15 15:40:00,25.4,25.41,25.39,25.4,50600.0,22.7094,22.7184,22.7005,22.7094,50600.0
2010-03-15 15:45:00,25.4,25.43,25.4,25.43,112800.0,22.7094,22.7363,22.7094,22.7363,112800.0
2010-03-15 15:50:00,25.42,25.44,25.4,25.41,155800.0,22.7273,22.7452,22.7094,22.7184,155800.0
2010-03-15 15:55:00,25.4,25.43,25.39,25.4,209600.0,22.7094,22.7363,22.7005,22.7094,209600.0
2010-03-16 09:30:00,25.48,25.49,25.43,25.44,70800.0,22.781,22.7899,22.7363,22.7452,70800.0
2010-03-16 09:35:00,25.43,25.48,25.43,25.46,83600.0,22.7363,22.781,22.7363,22.7631,83600.0
2010-03-16 09:40:00,25.45,25.49,25.4,25.47,90000.0,22.7541,22.7899,22.7094,22.772,90000.0
2010-03-16 09:45:00,25.47,25.5,25.45,25.49,46400.0,22.772,22.7988,22.7541,22.7899,46400.0
2010-03-16 09:50:00,25.49,25.49,25.46,25.48,94800.0,22.7899,22.7899,22.7631,22.781,94800.0
2010-03-16 09:55:00,25.49,25.53,25.48,25.5,82200.0,22.7899,22.8257,22.781,22.7988,82200.0
2010-03-16 10:00:00,25.5,25.5,25.47,25.47,81000.0,22.7988,22.7988,22.772,22.772,81000.0
2010-03-16 10:05:00,25.47,25.5,25.46,25.49,36800.0,22.772,22.7988,22.7631,22.7899,36800.0
2010-03-16 10:10:00,25.48,25.5,25.46,25.47,41600.0,22.781,22.7988,22.7631,22.772,41600.0
2010-03-16 10:15:00,25.47,25.49,25.43,25.45,85800.0,22.772,22.7899,22.7363,22.7541,85800.0
2010-03-16 10:20:00,25.45,25.48,25.43,25.48,52400.0,22.7541,22.781,22.7363,22.781,52400.0
2010-03-16 10:25:00,25.48,25.49,25.48,25.48,31200.0,22.781,22.7899,22.781,22.781,31200.0
2010-03-16 10:30:00,25.48,25.5,25.48,25.48,46200.0,22.781,22.7988,22.781,22.781,46200.0
2010-03-16 10:35:00,25.49,25.53,25.48,25.49,59800.0,22.7899,22.8257,22.781,22.7899,59800.0
2010-03-16 10:40:00,25.5,25.5,25.49,25.5,42600.0,22.7988,22.7988,22.7899,22.7988,42600.0
2010-03-16 10:45:00,25.5,25.53,25.5,25.52,46000.0,22.7988,22.8257,22.7988,22.8167,46000.0
2010-03-16 10:50:00,25.52,25.54,25.52,25.53,26000.0,22.8167,22.8346,22.8167,22.8257,26000.0
2010-03-16 10:55:00,25.53,25.61,25.53,25.59,98600.0,22.8257,22.8972,22.8257,22.8793,98600.0
2010-03-16 11:00:00,25.59,25.61,25.58,25.58,70600.0,22.8793,22.8972,22.8704,22.8704,70600.0
2010-03-16 11:05:00,25.59,25.61,25.55,25.56,34600.0,22.8793,22.8972,22.8435,22.8525,34600.0
2010-03-16 11:10:00,25.56,25.58,25.54,25.55,42400.0,22.8525,22.8704,22.8346,22.8435,42400.0
2010-03-16 11:15:00,25.55,25.6,25.55,25.58,53200.0,22.8435,22.8883,22.8435,22.8704,53200.0
2010-03-16 11:20:00,25.58,25.59,25.55,25.56,48200.0,22.8704,22.8793,22.8435,22.8525,48200.0
2010-03-16 11:25:00,25.56,25.58,25.56,25.57,17000.0,22.8525,22.8704,22.8525,22.8614,17000.0
2010-03-16 11:30:00,25.57,25.58,25.56,25.57,32800.0,22.8614,22.8704,22.8525,22.8614,32800.0
2010-03-16 11:35:00,25.57,25.57,25.52,25.52,89400.0,22.8614,22.8614,22.8167,22.8167,89400.0
2010-03-16 11:40:00,25.52,25.52,25.49,25.49,81000.0,22.8167,22.8167,22.7899,22.7899,81000.0
2010-03-16 11:45:00,25.49,25.56,25.49,25.52,104200.0,22.7899,22.8525,22.7899,22.8167,104200.0
2010-03-16 11:50:00,25.53,25.53,25.51,25.51,21800.0,22.8257,22.8257,22.8078,22.8078,21800.0
2010-03-16 11:55:00,25.51,25.52,25.5,25.51,27000.0,22.8078,22.8167,22.7988,22.8078,27000.0
2010-03-16 12:00:00,25.51,25.52,25.49,25.5,38200.0,22.8078,22.8167,22.7899,22.7988,38200.0
2010-03-16 12:05:00,25.5,25.53,25.5,25.5,42400.0,22.7988,22.8257,22.7988,22.7988,42400.0
2010-03-16 12:10:00,25.5,25.51,25.48,25.49,27000.0,22.7988,22.8078,22.781,22.7899,27000.0
2010-03-16 12:15:00,25.5,25.5,25.47,25.49,19600.0,22.7988,22.7988,22.772,22.7899,19600.0
2010-03-16 12:20:00,25.5,25.5,25.48,25.49,22400.0,22.7988,22.7988,22.781,22.7899,22400.0
2010-03-16 12:25:00,25.49,25.5,25.49,25.49,24400.0,22.7899,22.7988,22.7899,22.7899,24400.0
2010-03-16 12:30:00,25.49,25.5,25.48,25.48,22800.0,22.7899,22.7988,22.781,22.781,22800.0
2010-03-16 12:35:00,25.48,25.5,25.48,25.5,14800.0,22.781,22.7988,22.781,22.7988,14800.0
2010-03-16 12:40:00,25.49,25.5,25.48,25.49,16600.0,22.7899,22.7988,22.781,22.7899,16600.0
2010-03-16 12:45:00,25.49,25.5,25.48,25.48,23800.0,22.7899,22.7988,22.781,22.781,23800.0
2010-03-16 12:50:00,25.49,25.5,25.49,25.5,53400.0,22.7899,22.7988,22.7899,22.7988,53400.0
2010-03-16 12:55:00,25.49,25.5,25.49,25.5,26600.0,22.7899,22.7988,22.7899,22.7988,26600.0
2010-03-16 13:00:00,25.49,25.5,25.49,25.49,34400.0,22.7899,22.7988,22.7899,22.7899,34400.0
2010-03-16 13:05:00,25.5,25.51,25.48,25.49,74400.0,22.7988,22.8078,22.781,22.7899,74400.0
2010-03-16 13:10:00,25.49,25.5,25.49,25.5,21400.0,22.7899,22.7988,22.7899,22.7988,21400.0
2010-03-16 13:15:00,25.5,25.5,25.49,25.5,43600.0,22.7988,22.7988,22.7899,22.7988,43600.0
2010-03-16 13:20:00,25.5,25.5,25.5,25.5,12400.0,22.7988,22.7988,22.7988,22.7988,12400.0
2010-03-16 13:25:00,25.5,25.5,25.49,25.5,33600.0,22.7988,22.7988,22.7899,22.7988,33600.0
2010-03-16 13:30:00,25.5,25.5,25.47,25.48,83000.0,22.7988,22.7988,22.772,22.781,83000.0
2010-03-16 13:35:00,25.47,25.5,25.46,25.5,53400.0,22.772,22.7988,22.7631,22.7988,53400.0
2010-03-16 13:40:00,25.5,25.51,25.5,25.51,19000.0,22.7988,22.8078,22.7988,22.8078,19000.0
2010-03-16 13:45:00,25.5,25.52,25.5,25.5,33600.0,22.7988,22.8167,22.7988,22.7988,33600.0
2010-03-16 13:50:00,25.5,25.52,25.5,25.51,45400.0,22.7988,22.8167,22.7988,22.8078,45400.0
2010-03-16 13:55:00,25.51,25.53,25.51,25.53,29000.0,22.8078,22.8257,22.8078,22.8257,29000.0
2010-03-16 14:00:00,25.52,25.52,25.5,25.5,41800.0,22.8167,22.8167,22.7988,22.7988,41800.0
2010-03-16 14:05:00,25.5,25.5,25.5,25.5,35400.0,22.7988,22.7988,22.7988,22.7988,35400.0
2010-03-16 14:10:00,25.5,25.55,25.49,25.54,158400.0,22.7988,22.8435,22.7899,22.8346,158400.0
2010-03-16 14:15:00,25.55,25.57,25.5,25.54,123400.0,22.8435,22.8614,22.7988,22.8346,123400.0
2010-03-16 14:20:00,25.54,25.57,25.52,25.57,96000.0,22.8346,22.8614,22.8167,22.8614,96000.0
2010-03-16 14:25:00,25.57,25.59,25.55,25.56,76800.0,22.8614,22.8793,22.8435,22.8525,76800.0
2010-03-16 14:30:00,25.57,25.57,25.53,25.57,56000.0,22.8614,22.8614,22.8257,22.8614,56000.0
2010-03-16 14:35:00,25.56,25.57,25.54,25.54,152400.0,22.8525,22.8614,22.8346,22.8346,152400.0
2010-03-16 14:40:00,25.54,25.56,25.5,25.5,64600.0,22.8346,22.8525,22.7988,22.7988,64600.0
2010-03-16 14:45:00,25.5,25.54,25.5,25.53,50000.0,22.7988,22.8346,22.7988,22.8257,50000.0
2010-03-16 14:50:00,25.52,25.54,25.5,25.53,85600.0,22.8167,22.8346,22.7988,22.8257,85600.0
2010-03-16 14:55:00,25.52,25.54,25.5,25.52,72000.0,22.8167,22.8346,22.7988,22.8167,72000.0
2010-03-16 15:00:00,25.52,25.53,25.5,25.5,55600.0,22.8167,22.8257,22.7988,22.7988,55600.0
2010-03-16 15:05:00,25.5,25.53,25.5,25.52,102000.0,22.7988,22.8257,22.7988,22.8167,102000.0
2010-03-16 15:10:00,25.52,25.53,25.5,25.52,42000.0,22.8167,22.8257,22.7988,22.8167,42000.0
2010-03-16 15:15:00,25.52,25.55,25.5,25.53,58200.0,22.8167,22.8435,22.7988,22.8257,58200.0
2010-03-16 15:20:00,25.53,25.54,25.51,25.52,41000.0,22.8257,22.8346,22.8078,22.8167,41000.0
2010-03-16 15:25:00,25.53,25.55,25.52,25.54,42000.0,22.8257,22.8435,22.8167,22.8346,42000.0
2010-03-16 15:30:00,25.54,25.58,25.53,25.57,86400.0,22.8346,22.8704,22.8257,22.8614,86400.0
2010-03-16 15:35:00,25.57,25.6,25.56,25.57,71600.0,22.8614,22.8883,22.8525,22.8614,71600.0
2010-03-16 15:40:00,25.57,25.57,25.55,25.56,110200.0,22.8614,22.8614,22.8435,22.8525,110200.0
2010-03-16 15:45:00,25.56,25.57,25.54,25.56,57200.0,22.8525,22.8614,22.8346,22.8525,57200.0
2010-03-16 15:50:00,25.57,25.63,25.57,25.61,327600.0,22.8614,22.9151,22.8614,22.8972,327600.0
2010-03-16 15:55:00,25.61,25.64,25.61,25.63,287600.0,22.8972,22.924,22.8972,22.9151,287600.0
2010-03-17 09:30:00,25.66,25.76,25.66,25.73,75600.0,22.9419,23.0313,22.9419,23.0045,75600.0
2010-03-17 09:35:00,25.73,25.8,25.71,25.77,79000.0,23.0045,23.0671,22.9866,23.0402,79000.0
2010-03-17 09:40:00,25.77,25.82,25.75,25.8,97200.0,23.0402,23.0849,23.0224,23.0671,97200.0
2010-03-17 09:45:00,25.8,25.81,25.76,25.78,54000.0,23.0671,23.076,23.0313,23.0492,54000.0
2010-03-17 09:50:00,25.78,25.79,25.75,25.77,51200.0,23.0492,23.0581,23.0224,23.0402,51200.0
2010-03-17 09:55:00,25.77,25.8,25.76,25.78,38000.0,23.0402,23.0671,23.0313,23.0492,38000.0
2010-03-17 10:00:00,25.79,25.8,25.75,25.77,47600.0,23.0581,23.0671,23.0224,23.0402,47600.0
2010-03-17 10:05:00,25.76,25.78,25.75,25.77,28000.0,23.0313,23.0492,23.0224,23.0402,28000.0
2010-03-17 10:10:00,25.76,25.79,25.74,25.77,56600.0,23.0313,23.0581,23.0134,23.0402,56600.0
2010-03-17 10:15:00,25.77,25.8,25.75,25.8,37800.0,23.0402,23.0671,23.0224,23.0671,37800.0
2010-03-17 10:20:00,25.8,25.84,25.79,25.82,76600.0,23.0671,23.1028,23.0581,23.0849,76600.0
2010-03-17 10:25:00,25.82,25.84,25.8,25.8,31400.0,23.0849,23.1028,23.0671,23.0671,31400.0
2010-03-17 10:30:00,25.81,25.83,25.8,25.82,38000.0,23.076,23.0939,23.0671,23.0849,38000.0
2010-03-17 10:35:00,25.82,25.84,25.81,25.84,26400.0,23.0849,23.1028,23.076,23.1028,26400.0
2010-03-17 10:40:00,25.84,25.84,25.82,25.84,81000.0,23.1028,23.1028,23.0849,23.1028,81000.0
2010-03-17 10:45:00,25.84,25.87,25.83,25.87,80400.0,23.1028,23.1297,23.0939,23.1297,80400.0
2010-03-17 10:50:00,25.87,25.9,25.86,25.9,82400.0,23.1297,23.1565,23.1207,23.1565,82400.0
2010-03-17 10:55:00,25.9,25.93,25.89,25.92,49400.0,23.1565,23.1833,23.1475,23.1744,49400.0
2010-03-17 11:00:00,25.93,25.93,25.9,25.91,52000.0,23.1833,23.1833,23.1565,23.1654,52000.0
2010-03-17 11:05:00,25.92,25.92,25.88,25.89,33600.0,23.1744,23.1744,23.1386,23.1475,33600.0
2010-03-17 11:10:00,25.89,25.91,25.88,25.9,22200.0,23.1475,23.1654,23.1386,23.1565,22200.0
2010-03-17 11:15:00,25.9,25.91,25.89,25.9,33200.0,23.1565,23.1654,23.1475,23.1565,33200.0
2010-03-17 11:20:00,25.9,25.94,25.9,25.92,110400.0,23.1565,23.1922,23.1565,23.1744,110400.0
2010-03-17 11:25:00,25.92,25.93,25.91,25.93,34600.0,23.1744,23.1833,23.1654,23.1833,34600.0
2010-03-17 11:30:00,25.93,25.93,25.91,25.92,26400.0,23.1833,23.1833,23.1654,23.1744,26400.0
2010-03-17 11:35:00,25.91,25.92,25.9,25.9,19800.0,23.1654,23.1744,23.1565,23.1565,19800.0
2010-03-17 11:40:00,25.89,25.93,25.89,25.93,32600.0,23.1475,23.1833,23.1475,23.1833,32600.0
2010-03-17 11:45:00,25.93,25.93,25.9,25.91,28000.0,23.1833,23.1833,23.1565,23.1654,28000.0
2010-03-17 11:50:00,25.9,25.93,25.89,25.92,53000.0,23.1565,23.1833,23.1475,23.1744,53000.0
2010-03-17 11:55:00,25.92,25.93,25.9,25.9,40000.0,23.1744,23.1833,23.1565,23.1565,40000.0
2010-03-17 12:00:00,25.91,25.91,25.87,25.89,43200.0,23.1654,23.1654,23.1297,23.1475,43200.0
2010-03-17 12:05:00,25.88,25.9,25.88,25.89,30200.0,23.1386,23.1565,23.1386,23.1475,30200.0
2010-03-17 12:10:00,25.9,25.9,25.88,25.89,26400.0,23.1565,23.1565,23.1386,23.1475,26400.0
2010-03-17 12:15:00,25.89,25.91,25.88,25.89,25800.0,23.1475,23.1654,23.1386,23.1475,25800.0
2010-03-17 12:20:00,25.9,25.91,25.89,25.91,24600.0,23.1565,23.1654,23.1475,23.1654,24600.0
2010-03-17 12:25:00,25.91,25.92,25.9,25.91,9000.0,23.1654,23.1744,23.1565,23.1654,9000.0
2010-03-17 12:30:00,25.91,25.92,25.9,25.91,15200.0,23.1654,23.1744,23.1565,23.1654,15200.0
2010-03-17 12:35:00,25.92,25.92,25.89,25.89,8800.0,23.1744,23.1744,23.1475,23.1475,8800.0
2010-03-17 12:40:00,25.9,25.92,25.9,25.91,26600.0,23.1565,23.1744,23.1565,23.1654,26600.0
2010-03-17 12:45:00,25.91,25.92,25.9,25.91,15400.0,23.1654,23.1744,23.1565,23.1654,15400.0
2010-03-17 12:50:00,25.91,25.93,25.89,25.93,59600.0,23.1654,23.1833,23.1475,23.1833,59600.0
2010-03-17 12:55:00,25.93,25.94,25.92,25.93,16400.0,23.1833,23.1922,23.1744,23.1833,16400.0
2010-03-17 13:00:00,25.93,25.93,25.92,25.93,10800.0,23.1833,23.1833,23.1744,23.1833,10800.0
2010-03-17 13:05:00,25.93,25.95,25.93,25.93,25800.0,23.1833,23.2012,23.1833,23.1833,25800.0
2010-03-17 13:10:00,25.93,25.94,25.93,25.93,18800.0,23.1833,23.1922,23.1833,23.1833,18800.0
2010-03-17 13:15:00,25.93,25.93,25.92,25.93,26600.0,23.1833,23.1833,23.1744,23.1833,26600.0
2010-03-17 13:20:00,25.93,25.95,25.93,25.94,17400.0,23.1833,23.2012,23.1833,23.1922,17400.0
2010-03-17 13:25:00,25.95,25.97,25.93,25.95,41200.0,23.2012,23.2191,23.1833,23.2012,41200.0
2010-03-17 13:30:00,25.96,25.99,25.95,25.99,55800.0,23.2101,23.2369,23.2012,23.2369,55800.0
2010-03-17 13:35:00,26.0,26.01,25.97,25.98,80600.0,23.2459,23.2548,23.2191,23.228,80600.0
2010-03-17 13:40:00,25.98,25.98,25.95,25.96,38400.0,23.228,23.228,23.2012,23.2101,38400.0
2010-03-17 13:45:00,25.95,25.96,25.93,25.94,31600.0,23.2012,23.2101,23.1833,23.1922,31600.0
2010-03-17 13:50:00,25.94,25.95,25.93,25.93,19000.0,23.1922,23.2012,23.1833,23.1833,19000.0
2010-03-17 13:55:00,25.94,25.96,25.93,25.95,18000.0,23.1922,23.2101,23.1833,23.2012,18000.0
2010-03-17 14:00:00,25.95,25.96,25.93,25.93,19400.0,23.2012,23.2101,23.1833,23.1833,19400.0
2010-03-17 14:05:00,25.94,25.95,25.93,25.95,36400.0,23.1922,23.2012,23.1833,23.2012,36400.0
2010-03-17 14:10:00,25.95,25.97,25.95,25.97,16600.0,23.2012,23.2191,23.2012,23.2191,16600.0
2010-03-17 14:15:00,25.96,25.97,25.95,25.95,14200.0,23.2101,23.2191,23.2012,23.2012,14200.0
2010-03-17 14:20:00,25.96,25.96,25.94,25.96,20800.0,23.2101,23.2101,23.1922,23.2101,20800.0
2010-03-17 14:25:00,25.96,25.96,25.95,25.95,33200.0,23.2101,23.2101,23.2012,23.2012,33200.0
2010-03-17 14:30:00,25.95,25.95,25.91,25.91,37600.0,23.2012,23.2012,23.1654,23.1654,37600.0
2010-03-17 14:35:00,25.91,25.91,25.85,25.85,90800.0,23.1654,23.1654,23.1118,23.1118,90800.0
2010-03-17 14:40:00,25.85,25.88,25.84,25.87,96600.0,23.1118,23.1386,23.1028,23.1297,96600.0
2010-03-17 14:45:00,25.87,25.88,25.84,25.84,53800.0,23.1297,23.1386,23.1028,23.1028,53800.0
2010-03-17 14:50:00,25.85,25.86,25.82,25.83,81200.0,23.1118,23.1207,23.0849,23.0939,81200.0
2010-03-17 14:55:00,25.83,25.85,25.82,25.83,98400.0,23.0939,23.1118,23.0849,23.0939,98400.0
2010-03-17 15:00:00,25.83,25.86,25.83,25.85,64600.0,23.0939,23.1207,23.0939,23.1118,64600.0
2010-03-17 15:05:00,25.84,25.86,25.84,25.86,32600.0,23.1028,23.1207,23.1028,23.1207,32600.0
2010-03-17 15:10:00,25.85,25.86,25.84,25.86,34600.0,23.1118,23.1207,23.1028,23.1207,34600.0
2010-03-17 15:15:00,25.86,25.86,25.79,25.79,65200.0,23.1207,23.1207,23.0581,23.0581,65200.0
2010-03-17 15:20:00,25.79,25.81,25.78,25.79,43600.0,23.0581,23.076,23.0492,23.0581,43600.0
2010-03-17 15:25:00,25.79,25.81,25.77,25.79,51000.0,23.0581,23.076,23.0402,23.0581,51000.0
2010-03-17 15:30:00,25.79,25.8,25.77,25.77,69200.0,23.0581,23.0671,23.0402,23.0402,69200.0
2010-03-17 15:35:00,25.77,25.82,25.77,25.81,100000.0,23.0402,23.0849,23.0402,23.076,100000.0
2010-03-17 15:40:00,25.81,25.81,25.77,25.78,136200.0,23.076,23.076,23.0402,23.0492,136200.0
2010-03-17 15:45:00,25.78,25.79,25.77,25.79,201000.0,23.0492,23.0581,23.0402,23.0581,201000.0
2010-03-17 15:50:00,25.79,25.8,25.78,25.79,170800.0,23.0581,23.0671,23.0492,23.0581,170800.0
2010-03-17 15:55:00,25.79,25.84,25.79,25.83,199000.0,23.0581,23.1028,23.0581,23.0939,199000.0
2010-03-18 09:30:00,25.8,25.82,25.78,25.79,59800.0,23.0671,23.0849,23.0492,23.0581,59800.0
2010-03-18 09:35:00,25.78,25.82,25.75,25.76,59800.0,23.0492,23.0849,23.0224,23.0313,59800.0
2010-03-18 09:40:00,25.77,25.77,25.71,25.73,128800.0,23.0402,23.0402,22.9866,23.0045,128800.0
2010-03-18 09:45:00,25.74,25.78,25.74,25.78,60200.0,23.0134,23.0492,23.0134,23.0492,60200.0
2010-03-18 09:50:00,25.78,25.81,25.75,25.8,40800.0,23.0492,23.076,23.0224,23.0671,40800.0
2010-03-18 09:55:00,25.8,25.8,25.74,25.75,40600.0,23.0671,23.0671,23.0134,23.0224,40600.0
2010-03-18 10:00:00,25.76,25.79,25.75,25.75,69600.0,23.0313,23.0581,23.0224,23.0224,69600.0
2010-03-18 10:05:00,25.76,25.77,25.74,25.75,67000.0,23.0313,23.0402,23.0134,23.0224,67000.0
2010-03-18 10:10:00,25.75,25.79,25.75,25.79,27200.0,23.0224,23.0581,23.0224,23.0581,27200.0
2010-03-18 10:15:00,25.79,25.82,25.75,25.82,46000.0,23.0581,23.0849,23.0224,23.0849,46000.0
2010-03-18 10:20:00,25.82,25.83,25.78,25.8,35800.0,23.0849,23.0939,23.0492,23.0671,35800.0
2010-03-18 10:25:00,25.79,25.8,25.77,25.78,32400.0,23.0581,23.0671,23.0402,23.0492,32400.0
2010-03-18 10:30:00,25.78,25.8,25.78,25.78,21400.0,23.0492,23.0671,23.0492,23.0492,21400.0
2010-03-18 10:35:00,25.77,25.78,25.75,25.75,41400.0,23.0402,23.0492,23.0224,23.0224,41400.0
2010-03-18 10:40:00,25.75,25.77,25.74,25.75,84000.0,23.0224,23.0402,23.0134,23.0224,84000.0
2010-03-18 10:45:00,25.75,25.78,25.75,25.76,49600.0,23.0224,23.0492,23.0224,23.0313,49600.0
2010-03-18 10:50:00,25.77,25.77,25.73,25.73,35600.0,23.0402,23.0402,23.0045,23.0045,35600.0
2010-03-18 10:55:00,25.73,25.74,25.73,25.73,24600.0,23.0045,23.0134,23.0045,23.0045,24600.0
2010-03-18 11:00:00,25.74,25.75,25.73,25.75,36600.0,23.0134,23.0224,23.0045,23.0224,36600.0
2010-03-18 11:05:00,25.75,25.78,25.75,25.78,25400.0,23.0224,23.0492,23.0224,23.0492,25400.0
2010-03-18 11:10:00,25.78,25.79,25.77,25.79,14000.0,23.0492,23.0581,23.0402,23.0581,14000.0
2010-03-18 11:15:00,25.78,25.82,25.78,25.81,25000.0,23.0492,23.0849,23.0492,23.076,25000.0
2010-03-18 11:20:00,25.82,25.82,25.79,25.81,21400.0,23.0849,23.0849,23.0581,23.076,21400.0
2010-03-18 11:25:00,25.81,25.81,25.78,25.79,13400.0,23.076,23.076,23.0492,23.0581,13400.0
2010-03-18 11:30:00,25.8,25.81,25.79,25.79,20400.0,23.0671,23.076,23.0581,23.0581,20400.0
2010-03-18 11:35:00,25.79,25.8,25.77,25.77,30600.0,23.0581,23.0671,23.0402,23.0402,30600.0
2010-03-18 11:40:00,25.76,25.78,25.74,25.74,55200.0,23.0313,23.0492,23.0134,23.0134,55200.0
2010-03-18 11:45:00,25.75,25.78,25.73,25.78,44200.0,23.0224,23.0492,23.0045,23.0492,44200.0
2010-03-18 11:50:00,25.78,25.8,25.77,25.78,39800.0,23.0492,23.0671,23.0402,23.0492,39800.0
2010-03-18 11:55:00,25.79,25.8,25.77,25.79,39600.0,23.0581,23.0671,23.0402,23.0581,39600.0
2010-03-18 12:00:00,25.79,25.79,25.75,25.75,61200.0,23.0581,23.0581,23.0224,23.0224,61200.0
2010-03-18 12:05:00,25.75,25.77,25.75,25.77,39600.0,23.0224,23.0402,23.0224,23.0402,39600.0
2010-03-18 12:10:00,25.77,25.78,25.73,25.75,68400.0,23.0402,23.0492,23.0045,23.0224,68400.0
2010-03-18 12:15:00,25.75,25.77,25.74,25.77,17200.0,23.0224,23.0402,23.0134,23.0402,17200.0
2010-03-18 12:20:00,25.78,25.81,25.77,25.8,40400.0,23.0492,23.076,23.0402,23.0671,40400.0
2010-03-18 12:25:00,25.8,25.8,25.78,25.8,22200.0,23.0671,23.0671,23.0492,23.0671,22200.0
2010-03-18 12:30:00,25.8,25.81,25.76,25.77,28400.0,23.0671,23.076,23.0313,23.0402,28400.0
2010-03-18 12:35:00,25.77,25.77,25.75,25.76,17200.0,23.0402,23.0402,23.0224,23.0313,17200.0
2010-03-18 12:40:00,25.77,25.78,25.77,25.78,20400.0,23.0402,23.0492,23.0402,23.0492,20400.0
2010-03-18 12:45:00,25.77,25.8,25.77,25.79,21000.0,23.0402,23.0671,23.0402,23.0581,21000.0
2010-03-18 12:50:00,25.79,25.79,25.76,25.79,47200.0,23.0581,23.0581,23.0313,23.0581,47200.0
2010-03-18 12:55:00,25.79,25.8,25.77,25.78,16200.0,23.0581,23.0671,23.0402,23.0492,16200.0
2010-03-18 13:00:00,25.78,25.8,25.78,25.79,8800.0,23.0492,23.0671,23.0492,23.0581,8800.0
2010-03-18 13:05:00,25.79,25.82,25.79,25.81,42800.0,23.0581,23.0849,23.0581,23.076,42800.0
2010-03-18 13:10:00,25.81,25.82,25.81,25.81,24400.0,23.076,23.0849,23.076,23.076,24400.0
2010-03-18 13:15:00,25.81,25.82,25.79,25.8,13600.0,23.076,23.0849,23.0581,23.0671,13600.0
2010-03-18 13:20:00,25.8,25.8,25.79,25.79,8800.0,23.0671,23.0671,23.0581,23.0581,8800.0
2010-03-18 13:25:00,25.79,25.79,25.78,25.79,9200.0,23.0581,23.0581,23.0492,23.0581,9200.0
2010-03-18 13:30:00,25.78,25.81,25.78,25.81,30000.0,23.0492,23.076,23.0492,23.076,30000.0
2010-03-18 13:35:00,25.8,25.81,25.8,25.81,15600.0,23.0671,23.076,23.0671,23.076,15600.0
2010-03-18 13:40:00,25.81,25.81,25.8,25.81,14200.0,23.076,23.076,23.0671,23.076,14200.0
2010-03-18 13:45:00,25.81,25.82,25.81,25.81,41400.0,23.076,23.0849,23.076,23.076,41400.0
2010-03-18 13:50:00,25.82,25.82,25.81,25.81,34800.0,23.0849,23.0849,23.076,23.076,34800.0
2010-03-18 13:55:00,25.82,25.83,25.8,25.82,35600.0,23.0849,23.0939,23.0671,23.0849,35600.0
2010-03-18 14:00:00,25.83,25.84,25.8,25.81,24000.0,23.0939,23.1028,23.0671,23.076,24000.0
2010-03-18 14:05:00,25.81,25.83,25.8,25.83,34600.0,23.076,23.0939,23.0671,23.0939,34600.0
2010-03-18 14:10:00,25.83,25.83,25.81,25.81,22800.0,23.0939,23.0939,23.076,23.076,22800.0
2010-03-18 14:15:00,25.82,25.83,25.79,25.79,42800.0,23.0849,23.0939,23.0581,23.0581,42800.0
2010-03-18 14:20:00,25.79,25.81,25.79,25.8,17000.0,23.0581,23.076,23.0581,23.0671,17000.0
2010-03-18 14:25:00,25.8,25.82,25.8,25.82,21400.0,23.0671,23.0849,23.0671,23.0849,21400.0
2010-03-18 14:30:00,25.82,25.86,25.82,25.85,37800.0,23.0849,23.1207,23.0849,23.1118,37800.0
2010-03-18 14:35:00,25.85,25.85,25.83,25.84,34400.0,23.1118,23.1118,23.0939,23.1028,34400.0
2010-03-18 14:40:00,25.84,25.85,25.83,25.85,64600.0,23.1028,23.1118,23.0939,23.1118,64600.0
2010-03-18 14:45:00,25.85,25.86,25.84,25.84,116000.0,23.1118,23.1207,23.1028,23.1028,116000.0
2010-03-18 14:50:00,25.85,25.85,25.83,25.85,73000.0,23.1118,23.1118,23.0939,23.1118,73000.0
2010-03-18 14:55:00,25.85,25.88,25.84,25.88,111600.0,23.1118,23.1386,23.1028,23.1386,111600.0
2010-03-18 15:00:00,25.88,25.89,25.86,25.89,75200.0,23.1386,23.1475,23.1207,23.1475,75200.0
2010-03-18 15:05:00,25.88,25.91,25.88,25.9,72200.0,23.1386,23.1654,23.1386,23.1565,72200.0
2010-03-18 15:10:00,25.9,25.9,25.89,25.89,79200.0,23.1565,23.1565,23.1475,23.1475,79200.0
2010-03-18 15:15:00,25.89,25.9,25.86,25.89,40000.0,23.1475,23.1565,23.1207,23.1475,40000.0
2010-03-18 15:20:00,25.89,25.93,25.89,25.89,62400.0,23.1475,23.1833,23.1475,23.1475,62400.0
2010-03-18 15:25:00,25.88,25.91,25.88,25.9,58600.0,23.1386,23.1654,23.1386,23.1565,58600.0
2010-03-18 15:30:00,25.9,25.93,25.88,25.93,75000.0,23.1565,23.1833,23.1386,23.1833,75000.0
2010-03-18 15:35:00,25.93,25.93,25.92,25.92,81000.0,23.1833,23.1833,23.1744,23.1744,81000.0
2010-03-18 15:40:00,25.92,25.93,25.92,25.93,94800.0,23.1744,23.1833,23.1744,23.1833,94800.0
2010-03-18 15:45:00,25.93,25.95,25.92,25.93,137400.0,23.1833,23.2012,23.1744,23.1833,137400.0
2010-03-18 15:50:00,25.94,25.96,25.93,25.93,153400.0,23.1922,23.2101,23.1833,23.1833,153400.0
2010-03-18 15:55:00,25.94,25.94,25.91,25.92,190400.0,23.1922,23.1922,23.1654,23.1744,190400.0
2010-03-19 09:30:00,26.06,26.11,25.75,25.87,1914600.0,23.2995,23.3442,23.0224,23.1297,1914600.0
2010-03-19 09:35:00,25.88,25.92,25.85,25.88,145000.0,23.1386,23.1744,23.1118,23.1386,145000.0
2010-03-19 09:40:00,25.86,25.86,25.75,25.75,189200.0,23.1207,23.1207,23.0224,23.0224,189200.0
2010-03-19 09:45:00,25.74,25.74,25.6,25.6,180400.0,23.0134,23.0134,22.8883,22.8883,180400.0
2010-03-19 09:50:00,25.6,25.64,25.57,25.57,108000.0,22.8883,22.924,22.8614,22.8614,108000.0
2010-03-19 09:55:00,25.57,25.64,25.55,25.64,146400.0,22.8614,22.924,22.8435,22.924,146400.0
2010-03-19 10:00:00,25.65,25.65,25.58,25.58,147800.0,22.933,22.933,22.8704,22.8704,147800.0
2010-03-19 10:05:00,25.57,25.6,25.56,25.58,96400.0,22.8614,22.8883,22.8525,22.8704,96400.0
2010-03-19 10:10:00,25.58,25.6,25.55,25.55,102800.0,22.8704,22.8883,22.8435,22.8435,102800.0
2010-03-19 10:15:00,25.56,25.57,25.52,25.55,139400.0,22.8525,22.8614,22.8167,22.8435,139400.0
2010-03-19 10:20:00,25.54,25.56,25.52,25.55,105800.0,22.8346,22.8525,22.8167,22.8435,105800.0
2010-03-19 10:25:00,25.55,25.57,25.49,25.5,255400.0,22.8435,22.8614,22.7899,22.7988,255400.0
2010-03-19 10:30:00,25.5,25.54,25.5,25.54,199400.0,22.7988,22.8346,22.7988,22.8346,199400.0
2010-03-19 10:35:00,25.54,25.58,25.53,25.56,63400.0,22.8346,22.8704,22.8257,22.8525,63400.0
2010-03-19 10:40:00,25.56,25.56,25.54,25.56,66000.0,22.8525,22.8525,22.8346,22.8525,66000.0
2010-03-19 10:45:00,25.55,25.56,25.54,25.54,43800.0,22.8435,22.8525,22.8346,22.8346,43800.0
2010-03-19 10:50:00,25.54,25.55,25.52,25.53,44400.0,22.8346,22.8435,22.8167,22.8257,44400.0
2010-03-19 10:55:00,25.53,25.54,25.52,25.53,49200.0,22.8257,22.8346,22.8167,22.8257,49200.0
2010-03-19 11:00:00,25.53,25.54,25.52,25.53,57200.0,22.8257,22.8346,22.8167,22.8257,57200.0
2010-03-19 11:05:00,25.53,25.54,25.52,25.53,45400.0,22.8257,22.8346,22.8167,22.8257,45400.0
2010-03-19 11:10:00,25.53,25.54,25.51,25.54,177400.0,22.8257,22.8346,22.8078,22.8346,177400.0
2010-03-19 11:15:00,25.54,25.55,25.52,25.54,82800.0,22.8346,22.8435,22.8167,22.8346,82800.0
2010-03-19 11:20:00,25.54,25.58,25.54,25.56,76400.0,22.8346,22.8704,22.8346,22.8525,76400.0
2010-03-19 11:25:00,25.55,25.58,25.55,25.56,146600.0,22.8435,22.8704,22.8435,22.8525,146600.0
2010-03-19 11:30:00,25.56,25.6,25.55,25.6,100000.0,22.8525,22.8883,22.8435,22.8883,100000.0
2010-03-19 11:35:00,25.59,25.59,25.57,25.59,50800.0,22.8793,22.8793,22.8614,22.8793,50800.0
2010-03-19 11:40:00,25.59,25.63,25.59,25.6,94200.0,22.8793,22.9151,22.8793,22.8883,94200.0
2010-03-19 11:45:00,25.6,25.61,25.59,25.61,28200.0,22.8883,22.8972,22.8793,22.8972,28200.0
2010-03-19 11:50:00,25.61,25.61,25.59,25.61,43000.0,22.8972,22.8972,22.8793,22.8972,43000.0
2010-03-19 11:55:00,25.61,25.63,25.59,25.59,29400.0,22.8972,22.9151,22.8793,22.8793,29400.0
2010-03-19 12:00:00,25.59,25.61,25.58,25.6,85000.0,22.8793,22.8972,22.8704,22.8883,85000.0
2010-03-19 12:05:00,25.6,25.63,25.6,25.62,73000.0,22.8883,22.9151,22.8883,22.9061,73000.0
2010-03-19 12:10:00,25.61,25.62,25.59,25.59,37800.0,22.8972,22.9061,22.8793,22.8793,37800.0
2010-03-19 12:15:00,25.6,25.61,25.58,25.59,62400.0,22.8883,22.8972,22.8704,22.8793,62400.0
2010-03-19 12:20:00,25.59,25.61,25.57,25.59,113200.0,22.8793,22.8972,22.8614,22.8793,113200.0
2010-03-19 12:25:00,25.59,25.62,25.59,25.6,64200.0,22.8793,22.9061,22.8793,22.8883,64200.0
2010-03-19 12:30:00,25.6,25.61,25.59,25.6,39200.0,22.8883,22.8972,22.8793,22.8883,39200.0
2010-03-19 12:35:00,25.6,25.6,25.57,25.58,48200.0,22.8883,22.8883,22.8614,22.8704,48200.0
2010-03-19 12:40:00,25.58,25.6,25.57,25.6,35800.0,22.8704,22.8883,22.8614,22.8883,35800.0
2010-03-19 12:45:00,25.6,25.6,25.58,25.58,57400.0,22.8883,22.8883,22.8704,22.8704,57400.0
2010-03-19 12:50:00,25.58,25.6,25.57,25.6,54200.0,22.8704,22.8883,22.8614,22.8883,54200.0
2010-03-19 12:55:00,25.6,25.61,25.57,25.58,34200.0,22.8883,22.8972,22.8614,22.8704,34200.0
2010-03-19 13:00:00,25.58,25.61,25.58,25.6,30000.0,22.8704,22.8972,22.8704,22.8883,30000.0
2010-03-19 13:05:00,25.6,25.61,25.58,25.58,18400.0,22.8883,22.8972,22.8704,22.8704,18400.0
2010-03-19 13:10:00,25.58,25.59,25.58,25.58,12400.0,22.8704,22.8793,22.8704,22.8704,12400.0
2010-03-19 13:15:00,25.59,25.59,25.58,25.58,12800.0,22.8793,22.8793,22.8704,22.8704,12800.0
2010-03-19 13:20:00,25.58,25.58,25.57,25.57,22200.0,22.8704,22.8704,22.8614,22.8614,22200.0
2010-03-19 13:25:00,25.57,25.61,25.57,25.61,38000.0,22.8614,22.8972,22.8614,22.8972,38000.0
2010-03-19 13:30:00,25.61,25.61,25.59,25.59,33000.0,22.8972,22.8972,22.8793,22.8793,33000.0
2010-03-19 13:35:00,25.6,25.6,25.58,25.59,65400.0,22.8883,22.8883,22.8704,22.8793,65400.0
2010-03-19 13:40:00,25.59,25.6,25.58,25.6,44400.0,22.8793,22.8883,22.8704,22.8883,44400.0
2010-03-19 13:45:00,25.6,25.61,25.57,25.61,143600.0,22.8883,22.8972,22.8614,22.8972,143600.0
2010-03-19 13:50:00,25.61,25.63,25.59,25.61,46600.0,22.8972,22.9151,22.8793,22.8972,46600.0
2010-03-19 13:55:00,25.61,25.63,25.6,25.63,81600.0,22.8972,22.9151,22.8883,22.9151,81600.0
2010-03-19 14:00:00,25.63,25.63,25.59,25.6,39400.0,22.9151,22.9151,22.8793,22.8883,39400.0
2010-03-19 14:05:00,25.6,25.61,25.59,25.61,60800.0,22.8883,22.8972,22.8793,22.8972,60800.0
2010-03-19 14:10:00,25.6,25.61,25.58,25.59,51400.0,22.8883,22.8972,22.8704,22.8793,51400.0
2010-03-19 14:15:00,25.59,25.61,25.59,25.6,32000.0,22.8793,22.8972,22.8793,22.8883,32000.0
2010-03-19 14:20:00,25.6,25.61,25.6,25.6,121800.0,22.8883,22.8972,22.8883,22.8883,121800.0
2010-03-19 14:25:00,25.61,25.61,25.58,25.58,49200.0,22.8972,22.8972,22.8704,22.8704,49200.0
2010-03-19 14:30:00,25.58,25.58,25.55,25.57,51600.0,22.8704,22.8704,22.8435,22.8614,51600.0
2010-03-19 14:35:00,25.57,25.58,25.56,25.57,47000.0,22.8614,22.8704,22.8525,22.8614,47000.0
2010-03-19 14:40:00,25.57,25.58,25.55,25.57,83800.0,22.8614,22.8704,22.8435,22.8614,83800.0
2010-03-19 14:45:00,25.57,25.59,25.56,25.57,101400.0,22.8614,22.8793,22.8525,22.8614,101400.0
2010-03-19 14:50:00,25.57,25.57,25.55,25.56,138200.0,22.8614,22.8614,22.8435,22.8525,138200.0
2010-03-19 14:55:00,25.57,25.57,25.55,25.56,67200.0,22.8614,22.8614,22.8435,22.8525,67200.0
2010-03-19 15:00:00,25.56,25.6,25.56,25.6,108400.0,22.8525,22.8883,22.8525,22.8883,108400.0
2010-03-19 15:05:00,25.6,25.61,25.6,25.6,228200.0,22.8883,22.8972,22.8883,22.8883,228200.0
2010-03-19 15:10:00,25.6,25.61,25.59,25.6,71200.0,22.8883,22.8972,22.8793,22.8883,71200.0
2010-03-19 15:15:00,25.6,25.62,25.6,25.62,50800.0,22.8883,22.9061,22.8883,22.9061,50800.0
2010-03-19 15:20:00,25.61,25.62,25.61,25.61,121400.0,22.8972,22.9061,22.8972,22.8972,121400.0
2010-03-19 15:25:00,25.61,25.61,25.6,25.6,182400.0,22.8972,22.8972,22.8883,22.8883,182400.0
2010-03-19 15:30:00,25.6,25.61,25.55,25.57,313200.0,22.8883,22.8972,22.8435,22.8614,313200.0
2010-03-19 15:35:00,25.57,25.6,25.55,25.58,118400.0,22.8614,22.8883,22.8435,22.8704,118400.0
2010-03-19 15:40:00,25.58,25.6,25.57,25.58,135600.0,22.8704,22.8883,22.8614,22.8704,135600.0
2010-03-19 15:45:00,25.59,25.62,25.58,25.61,152000.0,22.8793,22.9061,22.8704,22.8972,152000.0
2010-03-19 15:50:00,25.61,25.63,25.59,25.61,193000.0,22.8972,22.9151,22.8793,22.8972,193000.0
2010-03-19 15:55:00,25.61,25.67,25.61,25.63,384000.0,22.8972,22.9508,22.8972,22.9151,384000.0
2010-03-22 09:30:00,25.51,25.63,25.5,25.59,135000.0,22.8078,22.9151,22.7988,22.8793,135000.0
2010-03-22 09:35:00,25.58,25.64,25.56,25.61,78000.0,22.8704,22.924,22.8525,22.8972,78000.0
2010-03-22 09:40:00,25.61,25.68,25.6,25.67,52800.0,22.8972,22.9598,22.8883,22.9508,52800.0
2010-03-22 09:45:00,25.68,25.79,25.68,25.78,112400.0,22.9598,23.0581,22.9598,23.0492,112400.0
2010-03-22 09:50:00,25.78,25.87,25.77,25.87,90600.0,23.0492,23.1297,23.0402,23.1297,90600.0
2010-03-22 09:55:00,25.87,25.89,25.84,25.86,86400.0,23.1297,23.1475,23.1028,23.1207,86400.0
2010-03-22 10:00:00,25.85,25.9,25.85,25.88,131200.0,23.1118,23.1565,23.1118,23.1386,131200.0
2010-03-22 10:05:00,25.87,25.87,25.84,25.86,52600.0,23.1297,23.1297,23.1028,23.1207,52600.0
2010-03-22 10:10:00,25.86,25.88,25.85,25.85,35000.0,23.1207,23.1386,23.1118,23.1118,35000.0
2010-03-22 10:15:00,25.86,25.89,25.84,25.85,54400.0,23.1207,23.1475,23.1028,23.1118,54400.0
2010-03-22 10:20:00,25.85,25.89,25.85,25.86,53000.0,23.1118,23.1475,23.1118,23.1207,53000.0
2010-03-22 10:25:00,25.85,25.94,25.85,25.92,71600.0,23.1118,23.1922,23.1118,23.1744,71600.0
2010-03-22 10:30:00,25.92,25.96,25.92,25.93,48200.0,23.1744,23.2101,23.1744,23.1833,48200.0
2010-03-22 10:35:00,25.93,25.94,25.92,25.93,40600.0,23.1833,23.1922,23.1744,23.1833,40600.0
2010-03-22 10:40:00,25.93,25.95,25.91,25.91,29800.0,23.1833,23.2012,23.1654,23.1654,29800.0
2010-03-22 10:45:00,25.91,25.95,25.91,25.93,22000.0,23.1654,23.2012,23.1654,23.1833,22000.0
2010-03-22 10:50:00,25.93,25.98,25.93,25.95,36000.0,23.1833,23.228,23.1833,23.2012,36000.0
2010-03-22 10:55:00,25.94,25.95,25.92,25.93,29800.0,23.1922,23.2012,23.1744,23.1833,29800.0
2010-03-22 11:00:00,25.93,25.99,25.93,25.99,56200.0,23.1833,23.2369,23.1833,23.2369,56200.0
2010-03-22 11:05:00,25.99,26.0,25.96,25.97,38200.0,23.2369,23.2459,23.2101,23.2191,38200.0
2010-03-22 11:10:00,25.97,25.97,25.93,25.93,46800.0,23.2191,23.2191,23.1833,23.1833,46800.0
2010-03-22 11:15:00,25.93,25.94,25.92,25.94,29000.0,23.1833,23.1922,23.1744,23.1922,29000.0
2010-03-22 11:20:00,25.94,25.96,25.94,25.95,29800.0,23.1922,23.2101,23.1922,23.2012,29800.0
2010-03-22 11:25:00,25.96,25.99,25.95,25.96,41600.0,23.2101,23.2369,23.2012,23.2101,41600.0
2010-03-22 11:30:00,25.95,25.97,25.92,25.92,56600.0,23.2012,23.2191,23.1744,23.1744,56600.0
2010-03-22 11:35:00,25.92,25.96,25.92,25.95,27000.0,23.1744,23.2101,23.1744,23.2012,27000.0
2010-03-22 11:40:00,25.95,25.95,25.93,25.93,15800.0,23.2012,23.2012,23.1833,23.1833,15800.0
2010-03-22 11:45:00,25.94,25.97,25.94,25.95,50200.0,23.1922,23.2191,23.1922,23.2012,50200.0
2010-03-22 11:50:00,25.95,25.96,25.93,25.95,39600.0,23.2012,23.2101,23.1833,23.2012,39600.0
2010-03-22 11:55:00,25.95,25.95,25.93,25.94,35200.0,23.2012,23.2012,23.1833,23.1922,35200.0
2010-03-22 12:00:00,25.94,25.94,25.9,25.9,56000.0,23.1922,23.1922,23.1565,23.1565,56000.0
2010-03-22 12:05:00,25.89,25.91,25.89,25.89,44600.0,23.1475,23.1654,23.1475,23.1475,44600.0
2010-03-22 12:10:00,25.89,25.91,25.88,25.89,32600.0,23.1475,23.1654,23.1386,23.1475,32600.0
2010-03-22 12:15:00,25.89,25.89,25.88,25.88,16200.0,23.1475,23.1475,23.1386,23.1386,16200.0
2010-03-22 12:20:00,25.88,25.9,25.88,25.89,14000.0,23.1386,23.1565,23.1386,23.1475,14000.0
2010-03-22 12:25:00,25.9,25.92,25.89,25.9,75400.0,23.1565,23.1744,23.1475,23.1565,75400.0
2010-03-22 12:30:00,25.91,25.92,25.89,25.91,32000.0,23.1654,23.1744,23.1475,23.1654,32000.0
2010-03-22 12:35:00,25.91,25.92,25.9,25.91,25000.0,23.1654,23.1744,23.1565,23.1654,25000.0
2010-03-22 12:40:00,25.92,25.93,25.89,25.92,47800.0,23.1744,23.1833,23.1475,23.1744,47800.0
2010-03-22 12:45:00,25.91,25.93,25.9,25.91,52600.0,23.1654,23.1833,23.1565,23.1654,52600.0
2010-03-22 12:50:00,25.91,25.92,25.9,25.92,34400.0,23.1654,23.1744,23.1565,23.1744,34400.0
2010-03-22 12:55:00,25.92,25.92,25.9,25.91,29800.0,23.1744,23.1744,23.1565,23.1654,29800.0
2010-03-22 13:00:00,25.91,25.93,25.91,25.92,96400.0,23.1654,23.1833,23.1654,23.1744,96400.0
2010-03-22 13:05:00,25.92,25.93,25.91,25.92,48200.0,23.1744,23.1833,23.1654,23.1744,48200.0
2010-03-22 13:10:00,25.92,25.93,25.91,25.92,24600.0,23.1744,23.1833,23.1654,23.1744,24600.0
2010-03-22 13:15:00,25.92,25.93,25.92,25.93,23200.0,23.1744,23.1833,23.1744,23.1833,23200.0
2010-03-22 13:20:00,25.93,25.93,25.91,25.92,60000.0,23.1833,23.1833,23.1654,23.1744,60000.0
2010-03-22 13:25:00,25.92,25.93,25.91,25.92,27600.0,23.1744,23.1833,23.1654,23.1744,27600.0
2010-03-22 13:30:00,25.91,25.93,25.91,25.92,25400.0,23.1654,23.1833,23.1654,23.1744,25400.0
2010-03-22 13:35:00,25.92,25.92,25.91,25.91,22600.0,23.1744,23.1744,23.1654,23.1654,22600.0
2010-03-22 13:40:00,25.91,25.92,25.9,25.92,27400.0,23.1654,23.1744,23.1565,23.1744,27400.0
2010-03-22 13:45:00,25.91,25.93,25.91,25.92,21400.0,23.1654,23.1833,23.1654,23.1744,21400.0
2010-03-22 13:50:00,25.93,25.93,25.91,25.91,25600.0,23.1833,23.1833,23.1654,23.1654,25600.0
2010-03-22 13:55:00,25.91,25.91,25.9,25.9,40800.0,23.1654,23.1654,23.1565,23.1565,40800.0
2010-03-22 14:00:00,25.9,25.91,25.89,25.91,84600.0,23.1565,23.1654,23.1475,23.1654,84600.0
2010-03-22 14:05:00,25.91,25.92,25.9,25.9,28800.0,23.1654,23.1744,23.1565,23.1565,28800.0
2010-03-22 14:10:00,25.9,25.91,25.89,25.91,20000.0,23.1565,23.1654,23.1475,23.1654,20000.0
2010-03-22 14:15:00,25.91,25.92,25.91,25.92,22800.0,23.1654,23.1744,23.1654,23.1744,22800.0
2010-03-22 14:20:00,25.92,25.92,25.91,25.91,34600.0,23.1744,23.1744,23.1654,23.1654,34600.0
2010-03-22 14:25:00,25.91,25.93,25.91,25.92,29800.0,23.1654,23.1833,23.1654,23.1744,29800.0
2010-03-22 14:30:00,25.93,25.95,25.93,25.95,25000.0,23.1833,23.2012,23.1833,23.2012,25000.0
2010-03-22 14:35:00,25.95,25.97,25.93,25.97,43800.0,23.2012,23.2191,23.1833,23.2191,43800.0
2010-03-22 14:40:00,25.96,25.97,25.95,25.96,32000.0,23.2101,23.2191,23.2012,23.2101,32000.0
2010-03-22 14:45:00,25.96,25.99,25.96,25.99,37200.0,23.2101,23.2369,23.2101,23.2369,37200.0
2010-03-22 14:50:00,25.99,26.01,25.97,25.98,49400.0,23.2369,23.2548,23.2191,23.228,49400.0
2010-03-22 14:55:00,25.98,25.98,25.94,25.96,43200.0,23.228,23.228,23.1922,23.2101,43200.0
2010-03-22 15:00:00,25.96,25.98,25.96,25.97,32600.0,23.2101,23.228,23.2101,23.2191,32600.0
2010-03-22 15:05:00,25.97,25.97,25.94,25.94,36800.0,23.2191,23.2191,23.1922,23.1922,36800.0
2010-03-22 15:10:00,25.95,25.97,25.95,25.96,30400.0,23.2012,23.2191,23.2012,23.2101,30400.0
2010-03-22 15:15:00,25.96,26.0,25.96,25.98,69800.0,23.2101,23.2459,23.2101,23.228,69800.0
2010-03-22 15:20:00,25.97,26.0,25.97,25.99,48000.0,23.2191,23.2459,23.2191,23.2369,48000.0
2010-03-22 15:25:00,25.99,25.99,25.96,25.96,36600.0,23.2369,23.2369,23.2101,23.2101,36600.0
2010-03-22 15:30:00,25.97,25.98,25.94,25.95,93400.0,23.2191,23.228,23.1922,23.2012,93400.0
2010-03-22 15:35:00,25.95,25.95,25.92,25.94,123800.0,23.2012,23.2012,23.1744,23.1922,123800.0
2010-03-22 15:40:00,25.94,25.95,25.93,25.93,71600.0,23.1922,23.2012,23.1833,23.1833,71600.0
2010-03-22 15:45:00,25.93,25.93,25.92,25.93,147200.0,23.1833,23.1833,23.1744,23.1833,147200.0
2010-03-22 15:50:00,25.93,25.94,25.92,25.92,166000.0,23.1833,23.1922,23.1744,23.1744,166000.0
2010-03-22 15:55:00,25.92,25.93,25.91,25.92,214600.0,23.1744,23.1833,23.1654,23.1744,214600.0
2010-03-23 09:30:00,26.05,26.07,25.93,25.93,96200.0,23.2906,23.3085,23.1833,23.1833,96200.0
2010-03-23 09:35:00,25.94,25.94,25.88,25.92,94800.0,23.1922,23.1922,23.1386,23.1744,94800.0
2010-03-23 09:40:00,25.91,25.94,25.89,25.91,100000.0,23.1654,23.1922,23.1475,23.1654,100000.0
2010-03-23 09:45:00,25.91,25.91,25.84,25.85,68600.0,23.1654,23.1654,23.1028,23.1118,68600.0
2010-03-23 09:50:00,25.85,25.91,25.85,25.9,82000.0,23.1118,23.1654,23.1118,23.1565,82000.0
2010-03-23 09:55:00,25.9,25.93,25.88,25.92,76800.0,23.1565,23.1833,23.1386,23.1744,76800.0
2010-03-23 10:00:00,25.91,25.97,25.86,25.86,108200.0,23.1654,23.2191,23.1207,23.1207,108200.0
2010-03-23 10:05:00,25.86,25.93,25.85,25.91,141600.0,23.1207,23.1833,23.1118,23.1654,141600.0
2010-03-23 10:10:00,25.92,25.95,25.9,25.93,125400.0,23.1744,23.2012,23.1565,23.1833,125400.0
2010-03-23 10:15:00,25.94,26.01,25.94,26.01,80600.0,23.1922,23.2548,23.1922,23.2548,80600.0
2010-03-23 10:20:00,26.02,26.05,25.99,26.0,66800.0,23.2638,23.2906,23.2369,23.2459,66800.0
2010-03-23 10:25:00,26.02,26.02,25.97,26.0,78000.0,23.2638,23.2638,23.2191,23.2459,78000.0
2010-03-23 10:30:00,26.0,26.02,25.98,26.02,59800.0,23.2459,23.2638,23.228,23.2638,59800.0
2010-03-23 10:35:00,26.01,26.01,25.95,25.96,75800.0,23.2548,23.2548,23.2012,23.2101,75800.0
2010-03-23 10:40:00,25.96,25.97,25.94,25.97,85200.0,23.2101,23.2191,23.1922,23.2191,85200.0
2010-03-23 10:45:00,25.97,25.99,25.92,25.93,93200.0,23.2191,23.2369,23.1744,23.1833,93200.0
2010-03-23 10:50:00,25.92,25.95,25.92,25.95,69800.0,23.1744,23.2012,23.1744,23.2012,69800.0
2010-03-23 10:55:00,25.94,25.95,25.88,25.9,57200.0,23.1922,23.2012,23.1386,23.1565,57200.0
2010-03-23 11:00:00,25.9,25.9,25.85,25.86,96000.0,23.1565,23.1565,23.1118,23.1207,96000.0
2010-03-23 11:05:00,25.86,25.88,25.83,25.88,75200.0,23.1207,23.1386,23.0939,23.1386,75200.0
2010-03-23 11:10:00,25.88,25.94,25.86,25.93,63600.0,23.1386,23.1922,23.1207,23.1833,63600.0
2010-03-23 11:15:00,25.94,25.94,25.91,25.91,38600.0,23.1922,23.1922,23.1654,23.1654,38600.0
2010-03-23 11:20:00,25.91,25.92,25.89,25.89,34800.0,23.1654,23.1744,23.1475,23.1475,34800.0
2010-03-23 11:25:00,25.89,25.93,25.88,25.93,80200.0,23.1475,23.1833,23.1386,23.1833,80200.0
2010-03-23 11:30:00,25.93,25.96,25.93,25.93,56000.0,23.1833,23.2101,23.1833,23.1833,56000.0
2010-03-23 11:35:00,25.93,25.95,25.92,25.95,46200.0,23.1833,23.2012,23.1744,23.2012,46200.0
2010-03-23 11:40:00,25.95,25.98,25.94,25.95,70600.0,23.2012,23.228,23.1922,23.2012,70600.0
2010-03-23 11:45:00,25.95,25.99,25.95,25.96,57200.0,23.2012,23.2369,23.2012,23.2101,57200.0
2010-03-23 11:50:00,25.96,25.97,25.95,25.95,34800.0,23.2101,23.2191,23.2012,23.2012,34800.0
2010-03-23 11:55:00,25.95,25.99,25.95,25.97,45400.0,23.2012,23.2369,23.2012,23.2191,45400.0
2010-03-23 12:00:00,25.97,25.99,25.97,25.98,99000.0,23.2191,23.2369,23.2191,23.228,99000.0
2010-03-23 12:05:00,25.97,25.98,25.95,25.97,67600.0,23.2191,23.228,23.2012,23.2191,67600.0
2010-03-23 12:10:00,25.97,26.02,25.96,26.0,56000.0,23.2191,23.2638,23.2101,23.2459,56000.0
2010-03-23 12:15:00,26.0,26.01,25.98,25.99,30800.0,23.2459,23.2548,23.228,23.2369,30800.0
2010-03-23 12:20:00,25.99,26.0,25.98,26.0,63000.0,23.2369,23.2459,23.228,23.2459,63000.0
2010-03-23 12:25:00,25.99,26.01,25.99,26.01,35200.0,23.2369,23.2548,23.2369,23.2548,35200.0
2010-03-23 12:30:00,26.0,26.01,25.99,25.99,47400.0,23.2459,23.2548,23.2369,23.2369,47400.0
2010-03-23 12:35:00,25.99,26.0,25.98,26.0,42600.0,23.2369,23.2459,23.228,23.2459,42600.0
2010-03-23 12:40:00,26.0,26.02,25.99,26.01,38600.0,23.2459,23.2638,23.2369,23.2548,38600.0
2010-03-23 12:45:00,26.01,26.02,25.99,26.0,61800.0,23.2548,23.2638,23.2369,23.2459,61800.0
2010-03-23 12:50:00,26.0,26.0,25.99,26.0,39400.0,23.2459,23.2459,23.2369,23.2459,39400.0
2010-03-23 12:55:00,26.0,26.0,25.99,25.99,42800.0,23.2459,23.2459,23.2369,23.2369,42800.0
2010-03-23 13:00:00,26.0,26.0,25.98,25.99,34600.0,23.2459,23.2459,23.228,23.2369,34600.0
2010-03-23 13:05:00,25.99,26.03,25.98,26.01,140600.0,23.2369,23.2727,23.228,23.2548,140600.0
2010-03-23 13:10:00,26.01,26.03,26.0,26.0,50800.0,23.2548,23.2727,23.2459,23.2459,50800.0
2010-03-23 13:15:00,26.0,26.04,26.0,26.03,41800.0,23.2459,23.2816,23.2459,23.2727,41800.0
2010-03-23 13:20:00,26.03,26.06,26.03,26.06,49200.0,23.2727,23.2995,23.2727,23.2995,49200.0
2010-03-23 13:25:00,26.05,26.08,26.05,26.08,68000.0,23.2906,23.3174,23.2906,23.3174,68000.0
2010-03-23 13:30:00,26.08,26.1,26.06,26.09,46800.0,23.3174,23.3353,23.2995,23.3263,46800.0
2010-03-23 13:35:00,26.09,26.1,26.08,26.1,53200.0,23.3263,23.3353,23.3174,23.3353,53200.0
2010-03-23 13:40:00,26.1,26.1,26.08,26.09,55400.0,23.3353,23.3353,23.3174,23.3263,55400.0
2010-03-23 13:45:00,26.09,26.11,26.08,26.08,75400.0,23.3263,23.3442,23.3174,23.3174,75400.0
2010-03-23 13:50:00,26.08,26.1,26.08,26.09,34400.0,23.3174,23.3353,23.3174,23.3263,34400.0
2010-03-23 13:55:00,26.09,26.1,26.06,26.06,30000.0,23.3263,23.3353,23.2995,23.2995,30000.0
2010-03-23 14:00:00,26.06,26.08,26.06,26.08,34600.0,23.2995,23.3174,23.2995,23.3174,34600.0
2010-03-23 14:05:00,26.08,26.11,26.07,26.1,52400.0,23.3174,23.3442,23.3085,23.3353,52400.0
2010-03-23 14:10:00,26.11,26.15,26.1,26.13,95400.0,23.3442,23.38,23.3353,23.3621,95400.0
2010-03-23 14:15:00,26.13,26.13,26.09,26.11,100400.0,23.3621,23.3621,23.3263,23.3442,100400.0
2010-03-23 14:20:00,26.11,26.15,26.11,26.15,152800.0,23.3442,23.38,23.3442,23.38,152800.0
2010-03-23 14:25:00,26.14,26.16,26.14,26.15,38400.0,23.3711,23.3889,23.3711,23.38,38400.0
2010-03-23 14:30:00,26.15,26.15,26.11,26.13,58000.0,23.38,23.38,23.3442,23.3621,58000.0
2010-03-23 14:35:00,26.13,26.15,26.12,26.13,56400.0,23.3621,23.38,23.3532,23.3621,56400.0
2010-03-23 14:40:00,26.12,26.19,26.12,26.18,118200.0,23.3532,23.4158,23.3532,23.4068,118200.0
2010-03-23 14:45:00,26.18,26.19,26.17,26.18,65000.0,23.4068,23.4158,23.3979,23.4068,65000.0
2010-03-23 14:50:00,26.18,26.18,26.17,26.18,58400.0,23.4068,23.4068,23.3979,23.4068,58400.0
2010-03-23 14:55:00,26.18,26.18,26.14,26.15,99000.0,23.4068,23.4068,23.3711,23.38,99000.0
2010-03-23 15:00:00,26.14,26.17,26.14,26.16,73600.0,23.3711,23.3979,23.3711,23.3889,73600.0
2010-03-23 15:05:00,26.16,26.25,26.16,26.23,195400.0,23.3889,23.4694,23.3889,23.4515,195400.0
2010-03-23 15:10:00,26.22,26.26,26.21,26.25,130400.0,23.4426,23.4783,23.4336,23.4694,130400.0
2010-03-23 15:15:00,26.25,26.3,26.24,26.3,191600.0,23.4694,23.5141,23.4605,23.5141,191600.0
2010-03-23 15:20:00,26.3,26.3,26.27,26.28,82000.0,23.5141,23.5141,23.4873,23.4962,82000.0
2010-03-23 15:25:00,26.28,26.32,26.27,26.31,114800.0,23.4962,23.532,23.4873,23.523,114800.0
2010-03-23 15:30:00,26.31,26.31,26.25,26.26,103200.0,23.523,23.523,23.4694,23.4783,103200.0
2010-03-23 15:35:00,26.26,26.27,26.25,26.25,170000.0,23.4783,23.4873,23.4694,23.4694,170000.0
2010-03-23 15:40:00,26.25,26.25,26.25,26.25,94400.0,23.4694,23.4694,23.4694,23.4694,94400.0
2010-03-23 15:45:00,26.25,26.25,26.23,26.23,173600.0,23.4694,23.4694,23.4515,23.4515,173600.0
2010-03-23 15:50:00,26.23,26.26,26.22,26.26,206200.0,23.4515,23.4783,23.4426,23.4783,206200.0
2010-03-23 15:55:00,26.25,26.28,26.25,26.25,247600.0,23.4694,23.4962,23.4694,23.4694,247600.0
2010-03-24 09:30:00,26.2,26.29,26.16,26.25,199600.0,23.4247,23.5052,23.3889,23.4694,199600.0
2010-03-24 09:35:00,26.29,26.34,26.18,26.18,105800.0,23.5052,23.5499,23.4068,23.4068,105800.0
2010-03-24 09:40:00,26.18,26.2,26.15,26.17,81400.0,23.4068,23.4247,23.38,23.3979,81400.0
2010-03-24 09:45:00,26.17,26.22,26.17,26.18,40800.0,23.3979,23.4426,23.3979,23.4068,40800.0
2010-03-24 09:50:00,26.19,26.2,26.16,26.17,44200.0,23.4158,23.4247,23.3889,23.3979,44200.0
2010-03-24 09:55:00,26.17,26.18,26.15,26.15,46600.0,23.3979,23.4068,23.38,23.38,46600.0
2010-03-24 10:00:00,26.15,26.16,26.13,26.16,77800.0,23.38,23.3889,23.3621,23.3889,77800.0
2010-03-24 10:05:00,26.15,26.17,26.13,26.15,60800.0,23.38,23.3979,23.3621,23.38,60800.0
2010-03-24 10:10:00,26.16,26.16,26.11,26.13,61600.0,23.3889,23.3889,23.3442,23.3621,61600.0
2010-03-24 10:15:00,26.12,26.17,26.11,26.15,81600.0,23.3532,23.3979,23.3442,23.38,81600.0
2010-03-24 10:20:00,26.15,26.16,26.13,26.15,78200.0,23.38,23.3889,23.3621,23.38,78200.0
2010-03-24 10:25:00,26.15,26.17,26.13,26.17,50200.0,23.38,23.3979,23.3621,23.3979,50200.0
2010-03-24 10:30:00,26.17,26.21,26.16,26.21,69600.0,23.3979,23.4336,23.3889,23.4336,69600.0
2010-03-24 10:35:00,26.2,26.22,26.17,26.17,445000.0,23.4247,23.4426,23.3979,23.3979,445000.0
2010-03-24 10:40:00,26.17,26.18,26.13,26.13,83200.0,23.3979,23.4068,23.3621,23.3621,83200.0
2010-03-24 10:45:00,26.13,26.16,26.12,26.15,28400.0,23.3621,23.3889,23.3532,23.38,28400.0
2010-03-24 10:50:00,26.15,26.16,26.13,26.15,53400.0,23.38,23.3889,23.3621,23.38,53400.0
2010-03-24 10:55:00,26.14,26.15,26.12,26.13,45000.0,23.3711,23.38,23.3532,23.3621,45000.0
2010-03-24 11:00:00,26.13,26.15,26.1,26.1,38200.0,23.3621,23.38,23.3353,23.3353,38200.0
2010-03-24 11:05:00,26.1,26.1,26.05,26.05,102000.0,23.3353,23.3353,23.2906,23.2906,102000.0
2010-03-24 11:10:00,26.06,26.06,26.0,26.0,77000.0,23.2995,23.2995,23.2459,23.2459,77000.0
2010-03-24 11:15:00,26.0,26.06,25.99,26.05,121200.0,23.2459,23.2995,23.2369,23.2906,121200.0
2010-03-24 11:20:00,26.05,26.08,26.03,26.08,63200.0,23.2906,23.3174,23.2727,23.3174,63200.0
2010-03-24 11:25:00,26.07,26.07,26.03,26.05,39000.0,23.3085,23.3085,23.2727,23.2906,39000.0
2010-03-24 11:30:00,26.05,26.06,26.02,26.04,47600.0,23.2906,23.2995,23.2638,23.2816,47600.0
2010-03-24 11:35:00,26.04,26.06,26.03,26.06,77400.0,23.2816,23.2995,23.2727,23.2995,77400.0
2010-03-24 11:40:00,26.06,26.08,26.06,26.08,80200.0,23.2995,23.3174,23.2995,23.3174,80200.0
2010-03-24 11:45:00,26.08,26.1,26.08,26.1,56200.0,23.3174,23.3353,23.3174,23.3353,56200.0
2010-03-24 11:50:00,26.1,26.11,26.08,26.1,47000.0,23.3353,23.3442,23.3174,23.3353,47000.0
2010-03-24 11:55:00,26.1,26.11,26.05,26.07,73800.0,23.3353,23.3442,23.2906,23.3085,73800.0
2010-03-24 12:00:00,26.06,26.07,26.05,26.07,21600.0,23.2995,23.3085,23.2906,23.3085,21600.0
2010-03-24 12:05:00,26.07,26.08,26.05,26.05,64000.0,23.3085,23.3174,23.2906,23.2906,64000.0
2010-03-24 12:10:00,26.05,26.08,26.05,26.07,26800.0,23.2906,23.3174,23.2906,23.3085,26800.0
2010-03-24 12:15:00,26.07,26.08,26.05,26.06,31200.0,23.3085,23.3174,23.2906,23.2995,31200.0
2010-03-24 12:20:00,26.06,26.07,26.05,26.07,16800.0,23.2995,23.3085,23.2906,23.3085,16800.0
2010-03-24 12:25:00,26.07,26.07,26.06,26.07,18000.0,23.3085,23.3085,23.2995,23.3085,18000.0
2010-03-24 12:30:00,26.07,26.09,26.05,26.08,36800.0,23.3085,23.3263,23.2906,23.3174,36800.0
2010-03-24 12:35:00,26.08,26.09,26.07,26.09,52400.0,23.3174,23.3263,23.3085,23.3263,52400.0
2010-03-24 12:40:00,26.09,26.1,26.08,26.08,29400.0,23.3263,23.3353,23.3174,23.3174,29400.0
2010-03-24 12:45:00,26.08,26.11,26.08,26.1,36800.0,23.3174,23.3442,23.3174,23.3353,36800.0
2010-03-24 12:50:00,26.1,26.11,26.09,26.1,33000.0,23.3353,23.3442,23.3263,23.3353,33000.0
2010-03-24 12:55:00,26.09,26.09,26.07,26.08,25800.0,23.3263,23.3263,23.3085,23.3174,25800.0
2010-03-24 13:00:00,26.08,26.09,26.05,26.05,87400.0,23.3174,23.3263,23.2906,23.2906,87400.0
2010-03-24 13:05:00,26.05,26.06,26.03,26.03,85600.0,23.2906,23.2995,23.2727,23.2727,85600.0
2010-03-24 13:10:00,26.03,26.05,26.03,26.03,32800.0,23.2727,23.2906,23.2727,23.2727,32800.0
2010-03-24 13:15:00,26.03,26.05,26.02,26.02,55000.0,23.2727,23.2906,23.2638,23.2638,55000.0
2010-03-24 13:20:00,26.02,26.02,26.0,26.01,35600.0,23.2638,23.2638,23.2459,23.2548,35600.0
2010-03-24 13:25:00,26.03,26.03,26.01,26.02,9200.0,23.2727,23.2727,23.2548,23.2638,9200.0
2010-03-24 13:30:00,26.02,26.04,26.02,26.04,15600.0,23.2638,23.2816,23.2638,23.2816,15600.0
2010-03-24 13:35:00,26.04,26.05,26.02,26.04,23600.0,23.2816,23.2906,23.2638,23.2816,23600.0
2010-03-24 13:40:00,26.03,26.05,26.03,26.04,29200.0,23.2727,23.2906,23.2727,23.2816,29200.0
2010-03-24 13:45:00,26.04,26.06,26.01,26.03,109000.0,23.2816,23.2995,23.2548,23.2727,109000.0
2010-03-24 13:50:00,26.03,26.06,26.02,26.05,59000.0,23.2727,23.2995,23.2638,23.2906,59000.0
2010-03-24 13:55:00,26.05,26.09,26.04,26.08,60000.0,23.2906,23.3263,23.2816,23.3174,60000.0
2010-03-24 14:00:00,26.09,26.09,26.04,26.05,48400.0,23.3263,23.3263,23.2816,23.2906,48400.0
2010-03-24 14:05:00,26.04,26.07,26.04,26.05,48600.0,23.2816,23.3085,23.2816,23.2906,48600.0
2010-03-24 14:10:00,26.05,26.07,26.05,26.07,42000.0,23.2906,23.3085,23.2906,23.3085,42000.0
2010-03-24 14:15:00,26.07,26.07,26.04,26.05,216400.0,23.3085,23.3085,23.2816,23.2906,216400.0
2010-03-24 14:20:00,26.05,26.06,26.04,26.05,117400.0,23.2906,23.2995,23.2816,23.2906,117400.0
2010-03-24 14:25:00,26.05,26.05,26.04,26.04,54600.0,23.2906,23.2906,23.2816,23.2816,54600.0
2010-03-24 14:30:00,26.04,26.05,26.02,26.03,44200.0,23.2816,23.2906,23.2638,23.2727,44200.0
2010-03-24 14:35:00,26.03,26.04,26.0,26.03,65800.0,23.2727,23.2816,23.2459,23.2727,65800.0
2010-03-24 14:40:00,26.04,26.04,26.01,26.02,12400.0,23.2816,23.2816,23.2548,23.2638,12400.0
2010-03-24 14:45:00,26.02,26.04,26.0,26.01,31200.0,23.2638,23.2816,23.2459,23.2548,31200.0
2010-03-24 14:50:00,26.0,26.02,26.0,26.01,22800.0,23.2459,23.2638,23.2459,23.2548,22800.0
2010-03-24 14:55:00,26.0,26.01,25.97,25.98,113600.0,23.2459,23.2548,23.2191,23.228,113600.0
2010-03-24 15:00:00,25.99,26.0,25.97,26.0,75800.0,23.2369,23.2459,23.2191,23.2459,75800.0
2010-03-24 15:05:00,26.0,26.03,25.99,26.0,63600.0,23.2459,23.2727,23.2369,23.2459,63600.0
2010-03-24 15:10:00,26.0,26.0,25.95,25.95,44400.0,23.2459,23.2459,23.2012,23.2012,44400.0
2010-03-24 15:15:00,25.96,25.98,25.95,25.96,106800.0,23.2101,23.228,23.2012,23.2101,106800.0
2010-03-24 15:20:00,25.96,26.0,25.95,25.99,32600.0,23.2101,23.2459,23.2012,23.2369,32600.0
2010-03-24 15:25:00,25.99,26.0,25.98,25.98,28600.0,23.2369,23.2459,23.228,23.228,28600.0
2010-03-24 15:30:00,25.98,26.03,25.98,26.03,49600.0,23.228,23.2727,23.228,23.2727,49600.0
2010-03-24 15:35:00,26.03,26.06,26.02,26.02,89000.0,23.2727,23.2995,23.2638,23.2638,89000.0
2010-03-24 15:40:00,26.02,26.03,26.0,26.02,57400.0,23.2638,23.2727,23.2459,23.2638,57400.0
2010-03-24 15:45:00,26.02,26.02,25.98,25.99,124600.0,23.2638,23.2638,23.228,23.2369,124600.0
2010-03-24 15:50:00,25.99,25.99,25.97,25.97,104600.0,23.2369,23.2369,23.2191,23.2191,104600.0
2010-03-24 15:55:00,25.98,25.98,25.96,25.96,173400.0,23.228,23.228,23.2101,23.2101,173400.0
2010-03-25 09:30:00,26.09,26.15,25.99,25.99,106200.0,23.3263,23.38,23.2369,23.2369,106200.0
2010-03-25 09:35:00,26.0,26.0,25.97,25.99,88200.0,23.2459,23.2459,23.2191,23.2369,88200.0
2010-03-25 09:40:00,25.98,26.01,25.92,26.01,103200.0,23.228,23.2548,23.1744,23.2548,103200.0
2010-03-25 09:45:00,26.0,26.0,25.89,25.9,64600.0,23.2459,23.2459,23.1475,23.1565,64600.0
2010-03-25 09:50:00,25.89,25.89,25.84,25.85,124400.0,23.1475,23.1475,23.1028,23.1118,124400.0
2010-03-25 09:55:00,25.85,25.9,25.83,25.89,90200.0,23.1118,23.1565,23.0939,23.1475,90200.0
2010-03-25 10:00:00,25.89,25.95,25.86,25.86,89200.0,23.1475,23.2012,23.1207,23.1207,89200.0
2010-03-25 10:05:00,25.86,25.86,25.8,25.84,69400.0,23.1207,23.1207,23.0671,23.1028,69400.0
2010-03-25 10:10:00,25.83,25.91,25.82,25.9,69000.0,23.0939,23.1654,23.0849,23.1565,69000.0
2010-03-25 10:15:00,25.9,25.91,25.88,25.9,74600.0,23.1565,23.1654,23.1386,23.1565,74600.0
2010-03-25 10:20:00,25.9,25.91,25.86,25.89,74400.0,23.1565,23.1654,23.1207,23.1475,74400.0
2010-03-25 10:25:00,25.88,25.88,25.81,25.82,57200.0,23.1386,23.1386,23.076,23.0849,57200.0
2010-03-25 10:30:00,25.82,25.83,25.76,25.76,131000.0,23.0849,23.0939,23.0313,23.0313,131000.0
2010-03-25 10:35:00,25.76,25.84,25.76,25.81,72400.0,23.0313,23.1028,23.0313,23.076,72400.0
2010-03-25 10:40:00,25.81,25.82,25.78,25.79,89600.0,23.076,23.0849,23.0492,23.0581,89600.0
2010-03-25 10:45:00,25.79,25.86,25.79,25.85,62600.0,23.0581,23.1207,23.0581,23.1118,62600.0
2010-03-25 10:50:00,25.86,25.86,25.84,25.86,45600.0,23.1207,23.1207,23.1028,23.1207,45600.0
2010-03-25 10:55:00,25.86,25.89,25.86,25.88,41800.0,23.1207,23.1475,23.1207,23.1386,41800.0
2010-03-25 11:00:00,25.88,25.89,25.86,25.88,48600.0,23.1386,23.1475,23.1207,23.1386,48600.0
2010-03-25 11:05:00,25.88,25.88,25.86,25.86,40000.0,23.1386,23.1386,23.1207,23.1207,40000.0
2010-03-25 11:10:00,25.86,25.96,25.86,25.94,62000.0,23.1207,23.2101,23.1207,23.1922,62000.0
2010-03-25 11:15:00,25.95,25.97,25.92,25.95,54600.0,23.2012,23.2191,23.1744,23.2012,54600.0
2010-03-25 11:20:00,25.95,26.0,25.95,26.0,51600.0,23.2012,23.2459,23.2012,23.2459,51600.0
2010-03-25 11:25:00,26.0,26.03,26.0,26.0,54000.0,23.2459,23.2727,23.2459,23.2459,54000.0
2010-03-25 11:30:00,26.0,26.08,26.0,26.06,74400.0,23.2459,23.3174,23.2459,23.2995,74400.0
2010-03-25 11:35:00,26.06,26.08,26.02,26.07,19800.0,23.2995,23.3174,23.2638,23.3085,19800.0
2010-03-25 11:40:00,26.06,26.08,26.06,26.07,21400.0,23.2995,23.3174,23.2995,23.3085,21400.0
2010-03-25 11:45:00,26.07,26.09,26.07,26.08,20000.0,23.3085,23.3263,23.3085,23.3174,20000.0
2010-03-25 11:50:00,26.08,26.11,26.08,26.08,28400.0,23.3174,23.3442,23.3174,23.3174,28400.0
2010-03-25 11:55:00,26.08,26.11,26.08,26.11,12400.0,23.3174,23.3442,23.3174,23.3442,12400.0
2010-03-25 12:00:00,26.11,26.12,26.1,26.12,26800.0,23.3442,23.3532,23.3353,23.3532,26800.0
2010-03-25 12:05:00,26.11,26.16,26.11,26.14,136600.0,23.3442,23.3889,23.3442,23.3711,136600.0
2010-03-25 12:10:00,26.13,26.14,26.12,26.13,58600.0,23.3621,23.3711,23.3532,23.3621,58600.0
2010-03-25 12:15:00,26.14,26.14,26.11,26.13,61000.0,23.3711,23.3711,23.3442,23.3621,61000.0
2010-03-25 12:20:00,26.13,26.13,26.1,26.11,119400.0,23.3621,23.3621,23.3353,23.3442,119400.0
2010-03-25 12:25:00,26.11,26.13,26.11,26.13,30000.0,23.3442,23.3621,23.3442,23.3621,30000.0
2010-03-25 12:30:00,26.13,26.13,26.11,26.11,113000.0,23.3621,23.3621,23.3442,23.3442,113000.0
2010-03-25 12:35:00,26.12,26.13,26.12,26.13,27400.0,23.3532,23.3621,23.3532,23.3621,27400.0
2010-03-25 12:40:00,26.13,26.14,26.13,26.14,31800.0,23.3621,23.3711,23.3621,23.3711,31800.0
2010-03-25 12:45:00,26.13,26.15,26.13,26.13,79600.0,23.3621,23.38,23.3621,23.3621,79600.0
2010-03-25 12:50:00,26.13,26.13,26.13,26.13,17600.0,23.3621,23.3621,23.3621,23.3621,17600.0
2010-03-25 12:55:00,26.13,26.13,26.13,26.13,45200.0,23.3621,23.3621,23.3621,23.3621,45200.0
2010-03-25 13:00:00,26.13,26.16,26.12,26.15,51200.0,23.3621,23.3889,23.3532,23.38,51200.0
2010-03-25 13:05:00,26.15,26.16,26.15,26.15,38600.0,23.38,23.3889,23.38,23.38,38600.0
2010-03-25 13:10:00,26.15,26.16,26.14,26.15,65600.0,23.38,23.3889,23.3711,23.38,65600.0
2010-03-25 13:15:00,26.15,26.15,26.13,26.13,11000.0,23.38,23.38,23.3621,23.3621,11000.0
2010-03-25 13:20:00,26.13,26.13,26.11,26.12,19600.0,23.3621,23.3621,23.3442,23.3532,19600.0
2010-03-25 13:25:00,26.12,26.13,26.1,26.11,38600.0,23.3532,23.3621,23.3353,23.3442,38600.0
2010-03-25 13:30:00,26.11,26.11,26.08,26.08,50400.0,23.3442,23.3442,23.3174,23.3174,50400.0
2010-03-25 13:35:00,26.08,26.09,26.04,26.05,124200.0,23.3174,23.3263,23.2816,23.2906,124200.0
2010-03-25 13:40:00,26.05,26.06,26.03,26.03,50600.0,23.2906,23.2995,23.2727,23.2727,50600.0
2010-03-25 13:45:00,26.03,26.05,26.0,26.01,34600.0,23.2727,23.2906,23.2459,23.2548,34600.0
2010-03-25 13:50:00,26.0,26.02,25.96,25.98,46200.0,23.2459,23.2638,23.2101,23.228,46200.0
2010-03-25 13:55:00,25.98,26.0,25.97,25.99,38000.0,23.228,23.2459,23.2191,23.2369,38000.0
2010-03-25 14:00:00,26.0,26.0,25.98,26.0,44600.0,23.2459,23.2459,23.228,23.2459,44600.0
2010-03-25 14:05:00,26.0,26.02,25.99,26.0,40000.0,23.2459,23.2638,23.2369,23.2459,40000.0
2010-03-25 14:10:00,26.0,26.01,25.98,26.0,45600.0,23.2459,23.2548,23.228,23.2459,45600.0
2010-03-25 14:15:00,26.02,26.02,25.97,25.99,37400.0,23.2638,23.2638,23.2191,23.2369,37400.0
2010-03-25 14:20:00,26.0,26.0,25.93,25.93,37600.0,23.2459,23.2459,23.1833,23.1833,37600.0
2010-03-25 14:25:00,25.93,25.96,25.89,25.91,22200.0,23.1833,23.2101,23.1475,23.1654,22200.0
2010-03-25 14:30:00,25.91,25.93,25.89,25.91,44800.0,23.1654,23.1833,23.1475,23.1654,44800.0
2010-03-25 14:35:00,25.91,25.93,25.9,25.91,35800.0,23.1654,23.1833,23.1565,23.1654,35800.0
2010-03-25 14:40:00,25.92,25.92,25.88,25.89,78400.0,23.1744,23.1744,23.1386,23.1475,78400.0
2010-03-25 14:45:00,25.89,25.89,25.85,25.86,37800.0,23.1475,23.1475,23.1118,23.1207,37800.0
2010-03-25 14:50:00,25.85,25.88,25.82,25.88,64200.0,23.1118,23.1386,23.0849,23.1386,64200.0
2010-03-25 14:55:00,25.88,25.89,25.86,25.88,57600.0,23.1386,23.1475,23.1207,23.1386,57600.0
2010-03-25 15:00:00,25.88,25.9,25.86,25.9,82200.0,23.1386,23.1565,23.1207,23.1565,82200.0
2010-03-25 15:05:00,25.9,25.93,25.89,25.92,105000.0,23.1565,23.1833,23.1475,23.1744,105000.0
2010-03-25 15:10:00,25.93,25.93,25.92,25.93,57000.0,23.1833,23.1833,23.1744,23.1833,57000.0
2010-03-25 15:15:00,25.93,25.93,25.88,25.88,56800.0,23.1833,23.1833,23.1386,23.1386,56800.0
2010-03-25 15:20:00,25.88,25.9,25.88,25.89,103200.0,23.1386,23.1565,23.1386,23.1475,103200.0
2010-03-25 15:25:00,25.89,25.9,25.86,25.86,83400.0,23.1475,23.1565,23.1207,23.1207,83400.0
2010-03-25 15:30:00,25.86,25.88,25.85,25.86,133800.0,23.1207,23.1386,23.1118,23.1207,133800.0
2010-03-25 15:35:00,25.86,25.88,25.83,25.83,147600.0,23.1207,23.1386,23.0939,23.0939,147600.0
2010-03-25 15:40:00,25.84,25.84,25.79,25.82,157200.0,23.1028,23.1028,23.0581,23.0849,157200.0
2010-03-25 15:45:00,25.82,25.82,25.74,25.74,200600.0,23.0849,23.0849,23.0134,23.0134,200600.0
2010-03-25 15:50:00,25.74,25.79,25.74,25.78,209600.0,23.0134,23.0581,23.0134,23.0492,209600.0
2010-03-25 15:55:00,25.78,25.78,25.7,25.73,216000.0,23.0492,23.0492,22.9777,23.0045,216000.0
2010-03-26 09:30:00,25.71,25.82,25.66,25.8,90400.0,22.9866,23.0849,22.9419,23.0671,90400.0
2010-03-26 09:35:00,25.79,25.79,25.75,25.76,87800.0,23.0581,23.0581,23.0224,23.0313,87800.0
2010-03-26 09:40:00,25.76,25.82,25.76,25.8,82000.0,23.0313,23.0849,23.0313,23.0671,82000.0
2010-03-26 09:45:00,25.8,25.84,25.76,25.84,77000.0,23.0671,23.1028,23.0313,23.1028,77000.0
2010-03-26 09:50:00,25.84,25.88,25.75,25.77,142200.0,23.1028,23.1386,23.0224,23.0402,142200.0
2010-03-26 09:55:00,25.77,25.82,25.68,25.7,131400.0,23.0402,23.0849,22.9598,22.9777,131400.0
2010-03-26 10:00:00,25.7,25.73,25.68,25.7,176800.0,22.9777,23.0045,22.9598,22.9777,176800.0
2010-03-26 10:05:00,25.7,25.73,25.68,25.73,98800.0,22.9777,23.0045,22.9598,23.0045,98800.0
2010-03-26 10:10:00,25.71,25.74,25.68,25.68,67600.0,22.9866,23.0134,22.9598,22.9598,67600.0
2010-03-26 10:15:00,25.68,25.69,25.65,25.68,75800.0,22.9598,22.9687,22.933,22.9598,75800.0
2010-03-26 10:20:00,25.68,25.7,25.64,25.65,62200.0,22.9598,22.9777,22.924,22.933,62200.0
2010-03-26 10:25:00,25.66,25.69,25.64,25.66,84400.0,22.9419,22.9687,22.924,22.9419,84400.0
2010-03-26 10:30:00,25.66,25.7,25.65,25.67,57400.0,22.9419,22.9777,22.933,22.9508,57400.0
2010-03-26 10:35:00,25.67,25.67,25.64,25.65,45400.0,22.9508,22.9508,22.924,22.933,45400.0
2010-03-26 10:40:00,25.65,25.66,25.61,25.65,55400.0,22.933,22.9419,22.8972,22.933,55400.0
2010-03-26 10:45:00,25.64,25.66,25.63,25.65,39000.0,22.924,22.9419,22.9151,22.933,39000.0
2010-03-26 10:50:00,25.65,25.66,25.64,25.64,41200.0,22.933,22.9419,22.924,22.924,41200.0
2010-03-26 10:55:00,25.64,25.65,25.6,25.64,33000.0,22.924,22.933,22.8883,22.924,33000.0
2010-03-26 11:00:00,25.64,25.67,25.64,25.67,28800.0,22.924,22.9508,22.924,22.9508,28800.0
2010-03-26 11:05:00,25.67,25.69,25.66,25.67,44200.0,22.9508,22.9687,22.9419,22.9508,44200.0
2010-03-26 11:10:00,25.67,25.69,25.66,25.67,34400.0,22.9508,22.9687,22.9419,22.9508,34400.0
2010-03-26 11:15:00,25.68,25.68,25.65,25.65,82000.0,22.9598,22.9598,22.933,22.933,82000.0
2010-03-26 11:20:00,25.65,25.66,25.65,25.66,64600.0,22.933,22.9419,22.933,22.9419,64600.0
2010-03-26 11:25:00,25.65,25.67,25.64,25.64,55600.0,22.933,22.9508,22.924,22.924,55600.0
2010-03-26 11:30:00,25.65,25.66,25.64,25.65,33000.0,22.933,22.9419,22.924,22.933,33000.0
2010-03-26 11:35:00,25.66,25.66,25.64,25.64,31000.0,22.9419,22.9419,22.924,22.924,31000.0
2010-03-26 11:40:00,25.64,25.65,25.61,25.63,31400.0,22.924,22.933,22.8972,22.9151,31400.0
2010-03-26 11:45:00,25.63,25.65,25.61,25.64,20400.0,22.9151,22.933,22.8972,22.924,20400.0
2010-03-26 11:50:00,25.64,25.66,25.63,25.63,31800.0,22.924,22.9419,22.9151,22.9151,31800.0
2010-03-26 11:55:00,25.63,25.63,25.61,25.61,28000.0,22.9151,22.9151,22.8972,22.8972,28000.0
2010-03-26 12:00:00,25.61,25.64,25.61,25.63,28000.0,22.8972,22.924,22.8972,22.9151,28000.0
2010-03-26 12:05:00,25.63,25.65,25.61,25.62,19400.0,22.9151,22.933,22.8972,22.9061,19400.0
2010-03-26 12:10:00,25.62,25.63,25.61,25.61,22400.0,22.9061,22.9151,22.8972,22.8972,22400.0
2010-03-26 12:15:00,25.62,25.65,25.61,25.64,39200.0,22.9061,22.933,22.8972,22.924,39200.0
2010-03-26 12:20:00,25.64,25.64,25.56,25.6,139800.0,22.924,22.924,22.8525,22.8883,139800.0
2010-03-26 12:25:00,25.6,25.6,25.55,25.56,120800.0,22.8883,22.8883,22.8435,22.8525,120800.0
2010-03-26 12:30:00,25.56,25.59,25.55,25.58,56400.0,22.8525,22.8793,22.8435,22.8704,56400.0
2010-03-26 12:35:00,25.57,25.58,25.55,25.56,49400.0,22.8614,22.8704,22.8435,22.8525,49400.0
2010-03-26 12:40:00,25.57,25.57,25.55,25.56,84000.0,22.8614,22.8614,22.8435,22.8525,84000.0
2010-03-26 12:45:00,25.56,25.57,25.51,25.52,52600.0,22.8525,22.8614,22.8078,22.8167,52600.0
2010-03-26 12:50:00,25.52,25.57,25.52,25.56,51400.0,22.8167,22.8614,22.8167,22.8525,51400.0
2010-03-26 12:55:00,25.56,25.56,25.51,25.53,68200.0,22.8525,22.8525,22.8078,22.8257,68200.0
2010-03-26 13:00:00,25.52,25.55,25.52,25.54,24200.0,22.8167,22.8435,22.8167,22.8346,24200.0
2010-03-26 13:05:00,25.54,25.54,25.44,25.45,85600.0,22.8346,22.8346,22.7452,22.7541,85600.0
2010-03-26 13:10:00,25.46,25.5,25.45,25.48,73800.0,22.7631,22.7988,22.7541,22.781,73800.0
2010-03-26 13:15:00,25.48,25.49,25.46,25.48,29400.0,22.781,22.7899,22.7631,22.781,29400.0
2010-03-26 13:20:00,25.47,25.53,25.47,25.52,82000.0,22.772,22.8257,22.772,22.8167,82000.0
2010-03-26 13:25:00,25.51,25.53,25.5,25.5,76800.0,22.8078,22.8257,22.7988,22.7988,76800.0
2010-03-26 13:30:00,25.5,25.5,25.46,25.46,32600.0,22.7988,22.7988,22.7631,22.7631,32600.0
2010-03-26 13:35:00,25.47,25.5,25.47,25.5,36200.0,22.772,22.7988,22.772,22.7988,36200.0
2010-03-26 13:40:00,25.5,25.53,25.5,25.5,19800.0,22.7988,22.8257,22.7988,22.7988,19800.0
2010-03-26 13:45:00,25.5,25.5,25.48,25.48,44200.0,22.7988,22.7988,22.781,22.781,44200.0
2010-03-26 13:50:00,25.48,25.48,25.46,25.47,23800.0,22.781,22.781,22.7631,22.772,23800.0
2010-03-26 13:55:00,25.47,25.48,25.45,25.46,30000.0,22.772,22.781,22.7541,22.7631,30000.0
2010-03-26 14:00:00,25.45,25.45,25.41,25.43,42200.0,22.7541,22.7541,22.7184,22.7363,42200.0
2010-03-26 14:05:00,25.43,25.49,25.43,25.48,55600.0,22.7363,22.7899,22.7363,22.781,55600.0
2010-03-26 14:10:00,25.48,25.5,25.46,25.47,29600.0,22.781,22.7988,22.7631,22.772,29600.0
2010-03-26 14:15:00,25.47,25.52,25.45,25.5,46800.0,22.772,22.8167,22.7541,22.7988,46800.0
2010-03-26 14:20:00,25.5,25.5,25.47,25.48,28400.0,22.7988,22.7988,22.772,22.781,28400.0
2010-03-26 14:25:00,25.48,25.53,25.47,25.53,35000.0,22.781,22.8257,22.772,22.8257,35000.0
2010-03-26 14:30:00,25.53,25.54,25.5,25.5,26400.0,22.8257,22.8346,22.7988,22.7988,26400.0
2010-03-26 14:35:00,25.51,25.53,25.49,25.52,28000.0,22.8078,22.8257,22.7899,22.8167,28000.0
2010-03-26 14:40:00,25.52,25.53,25.48,25.49,35600.0,22.8167,22.8257,22.781,22.7899,35600.0
2010-03-26 14:45:00,25.48,25.49,25.47,25.48,21000.0,22.781,22.7899,22.772,22.781,21000.0
2010-03-26 14:50:00,25.48,25.5,25.45,25.49,20000.0,22.781,22.7988,22.7541,22.7899,20000.0
2010-03-26 14:55:00,25.49,25.49,25.45,25.46,64400.0,22.7899,22.7899,22.7541,22.7631,64400.0
2010-03-26 15:00:00,25.46,25.48,25.45,25.48,59400.0,22.7631,22.781,22.7541,22.781,59400.0
2010-03-26 15:05:00,25.47,25.49,25.44,25.45,59000.0,22.772,22.7899,22.7452,22.7541,59000.0
2010-03-26 15:10:00,25.45,25.48,25.43,25.48,47400.0,22.7541,22.781,22.7363,22.781,47400.0
2010-03-26 15:15:00,25.48,25.5,25.47,25.5,43200.0,22.781,22.7988,22.772,22.7988,43200.0
2010-03-26 15:20:00,25.5,25.5,25.47,25.48,60200.0,22.7988,22.7988,22.772,22.781,60200.0
2010-03-26 15:25:00,25.49,25.5,25.47,25.49,59400.0,22.7899,22.7988,22.772,22.7899,59400.0
2010-03-26 15:30:00,25.49,25.5,25.47,25.47,60600.0,22.7899,22.7988,22.772,22.772,60600.0
2010-03-26 15:35:00,25.47,25.52,25.47,25.52,103800.0,22.772,22.8167,22.772,22.8167,103800.0
2010-03-26 15:40:00,25.52,25.53,25.51,25.52,88000.0,22.8167,22.8257,22.8078,22.8167,88000.0
2010-03-26 15:45:00,25.52,25.55,25.5,25.53,115800.0,22.8167,22.8435,22.7988,22.8257,115800.0
2010-03-26 15:50:00,25.54,25.56,25.53,25.53,159200.0,22.8346,22.8525,22.8257,22.8257,159200.0
2010-03-26 15:55:00,25.53,25.55,25.53,25.54,172200.0,22.8257,22.8435,22.8257,22.8346,172200.0
2010-03-29 09:30:00,25.68,25.7,25.56,25.66,82800.0,22.9598,22.9777,22.8525,22.9419,82800.0
2010-03-29 09:35:00,25.67,25.7,25.65,25.66,79200.0,22.9508,22.9777,22.933,22.9419,79200.0
2010-03-29 09:40:00,25.66,25.67,25.59,25.61,84600.0,22.9419,22.9508,22.8793,22.8972,84600.0
2010-03-29 09:45:00,25.61,25.66,25.6,25.6,62600.0,22.8972,22.9419,22.8883,22.8883,62600.0
2010-03-29 09:50:00,25.6,25.63,25.6,25.61,60400.0,22.8883,22.9151,22.8883,22.8972,60400.0
2010-03-29 09:55:00,25.61,25.63,25.6,25.6,60200.0,22.8972,22.9151,22.8883,22.8883,60200.0
2010-03-29 10:00:00,25.6,25.62,25.57,25.61,134600.0,22.8883,22.9061,22.8614,22.8972,134600.0
2010-03-29 10:05:00,25.61,25.62,25.6,25.61,72200.0,22.8972,22.9061,22.8883,22.8972,72200.0
2010-03-29 10:10:00,25.61,25.62,25.58,25.58,52400.0,22.8972,22.9061,22.8704,22.8704,52400.0
2010-03-29 10:15:00,25.59,25.61,25.58,25.59,42400.0,22.8793,22.8972,22.8704,22.8793,42400.0
2010-03-29 10:20:00,25.59,25.59,25.56,25.57,43400.0,22.8793,22.8793,22.8525,22.8614,43400.0
2010-03-29 10:25:00,25.57,25.6,25.57,25.58,38000.0,22.8614,22.8883,22.8614,22.8704,38000.0
2010-03-29 10:30:00,25.58,25.61,25.58,25.59,67200.0,22.8704,22.8972,22.8704,22.8793,67200.0
2010-03-29 10:35:00,25.6,25.61,25.6,25.61,60400.0,22.8883,22.8972,22.8883,22.8972,60400.0
2010-03-29 10:40:00,25.6,25.61,25.57,25.58,44400.0,22.8883,22.8972,22.8614,22.8704,44400.0
2010-03-29 10:45:00,25.58,25.6,25.57,25.6,38600.0,22.8704,22.8883,22.8614,22.8883,38600.0
2010-03-29 10:50:00,25.6,25.6,25.58,25.58,43600.0,22.8883,22.8883,22.8704,22.8704,43600.0
2010-03-29 10:55:00,25.58,25.59,25.58,25.59,30000.0,22.8704,22.8793,22.8704,22.8793,30000.0
2010-03-29 11:00:00,25.58,25.59,25.58,25.59,13000.0,22.8704,22.8793,22.8704,22.8793,13000.0
2010-03-29 11:05:00,25.59,25.61,25.59,25.6,23200.0,22.8793,22.8972,22.8793,22.8883,23200.0
2010-03-29 11:10:00,25.6,25.61,25.58,25.58,47000.0,22.8883,22.8972,22.8704,22.8704,47000.0
2010-03-29 11:15:00,25.58,25.59,25.58,25.59,18000.0,22.8704,22.8793,22.8704,22.8793,18000.0
2010-03-29 11:20:00,25.59,25.59,25.58,25.58,39200.0,22.8793,22.8793,22.8704,22.8704,39200.0
2010-03-29 11:25:00,25.58,25.59,25.56,25.56,86800.0,22.8704,22.8793,22.8525,22.8525,86800.0
2010-03-29 11:30:00,25.56,25.57,25.55,25.55,30600.0,22.8525,22.8614,22.8435,22.8435,30600.0
2010-03-29 11:35:00,25.55,25.55,25.53,25.55,18400.0,22.8435,22.8435,22.8257,22.8435,18400.0
2010-03-29 11:40:00,25.55,25.56,25.55,25.56,33000.0,22.8435,22.8525,22.8435,22.8525,33000.0
2010-03-29 11:45:00,25.56,25.57,25.56,25.56,21800.0,22.8525,22.8614,22.8525,22.8525,21800.0
2010-03-29 11:50:00,25.56,25.57,25.56,25.56,19000.0,22.8525,22.8614,22.8525,22.8525,19000.0
2010-03-29 11:55:00,25.56,25.6,25.56,25.58,33600.0,22.8525,22.8883,22.8525,22.8704,33600.0
2010-03-29 12:00:00,25.59,25.59,25.57,25.58,23000.0,22.8793,22.8793,22.8614,22.8704,23000.0
2010-03-29 12:05:00,25.57,25.58,25.56,25.58,17600.0,22.8614,22.8704,22.8525,22.8704,17600.0
2010-03-29 12:10:00,25.57,25.6,25.57,25.6,34000.0,22.8614,22.8883,22.8614,22.8883,34000.0
2010-03-29 12:15:00,25.6,25.61,25.6,25.6,43200.0,22.8883,22.8972,22.8883,22.8883,43200.0
2010-03-29 12:20:00,25.6,25.6,25.6,25.6,9000.0,22.8883,22.8883,22.8883,22.8883,9000.0
2010-03-29 12:25:00,25.6,25.61,25.58,25.6,24400.0,22.8883,22.8972,22.8704,22.8883,24400.0
2010-03-29 12:30:00,25.6,25.6,25.58,25.58,63200.0,22.8883,22.8883,22.8704,22.8704,63200.0
2010-03-29 12:35:00,25.57,25.57,25.55,25.57,63000.0,22.8614,22.8614,22.8435,22.8614,63000.0
2010-03-29 12:40:00,25.57,25.57,25.54,25.54,32400.0,22.8614,22.8614,22.8346,22.8346,32400.0
2010-03-29 12:45:00,25.54,25.54,25.51,25.53,58000.0,22.8346,22.8346,22.8078,22.8257,58000.0
2010-03-29 12:50:00,25.53,25.54,25.52,25.52,35400.0,22.8257,22.8346,22.8167,22.8167,35400.0
2010-03-29 12:55:00,25.52,25.52,25.49,25.5,54000.0,22.8167,22.8167,22.7899,22.7988,54000.0
2010-03-29 13:00:00,25.5,25.53,25.5,25.51,12600.0,22.7988,22.8257,22.7988,22.8078,12600.0
2010-03-29 13:05:00,25.52,25.53,25.51,25.52,21400.0,22.8167,22.8257,22.8078,22.8167,21400.0
2010-03-29 13:10:00,25.52,25.53,25.5,25.52,48600.0,22.8167,22.8257,22.7988,22.8167,48600.0
2010-03-29 13:15:00,25.52,25.52,25.5,25.5,17600.0,22.8167,22.8167,22.7988,22.7988,17600.0
2010-03-29 13:20:00,25.5,25.52,25.5,25.51,31600.0,22.7988,22.8167,22.7988,22.8078,31600.0
2010-03-29 13:25:00,25.5,25.52,25.5,25.5,42000.0,22.7988,22.8167,22.7988,22.7988,42000.0
2010-03-29 13:30:00,25.5,25.5,25.5,25.5,55400.0,22.7988,22.7988,22.7988,22.7988,55400.0
2010-03-29 13:35:00,25.5,25.5,25.45,25.47,70000.0,22.7988,22.7988,22.7541,22.772,70000.0
2010-03-29 13:40:00,25.47,25.5,25.47,25.48,26600.0,22.772,22.7988,22.772,22.781,26600.0
2010-03-29 13:45:00,25.49,25.52,25.48,25.52,11600.0,22.7899,22.8167,22.781,22.8167,11600.0
2010-03-29 13:50:00,25.52,25.52,25.5,25.52,19000.0,22.8167,22.8167,22.7988,22.8167,19000.0
2010-03-29 13:55:00,25.52,25.52,25.5,25.52,24600.0,22.8167,22.8167,22.7988,22.8167,24600.0
2010-03-29 14:00:00,25.51,25.52,25.48,25.5,37800.0,22.8078,22.8167,22.781,22.7988,37800.0
2010-03-29 14:05:00,25.5,25.5,25.5,25.5,27600.0,22.7988,22.7988,22.7988,22.7988,27600.0
2010-03-29 14:10:00,25.5,25.5,25.48,25.5,29400.0,22.7988,22.7988,22.781,22.7988,29400.0
2010-03-29 14:15:00,25.5,25.5,25.5,25.5,13200.0,22.7988,22.7988,22.7988,22.7988,13200.0
2010-03-29 14:20:00,25.5,25.5,25.48,25.49,31000.0,22.7988,22.7988,22.781,22.7899,31000.0
2010-03-29 14:25:00,25.49,25.5,25.43,25.45,58400.0,22.7899,22.7988,22.7363,22.7541,58400.0
2010-03-29 14:30:00,25.45,25.46,25.45,25.45,65000.0,22.7541,22.7631,22.7541,22.7541,65000.0
2010-03-29 14:35:00,25.45,25.48,25.43,25.48,59200.0,22.7541,22.781,22.7363,22.781,59200.0
2010-03-29 14:40:00,25.48,25.5,25.47,25.5,80000.0,22.781,22.7988,22.772,22.7988,80000.0
2010-03-29 14:45:00,25.5,25.54,25.5,25.53,60800.0,22.7988,22.8346,22.7988,22.8257,60800.0
2010-03-29 14:50:00,25.53,25.55,25.51,25.54,105600.0,22.8257,22.8435,22.8078,22.8346,105600.0
2010-03-29 14:55:00,25.54,25.54,25.52,25.54,53800.0,22.8346,22.8346,22.8167,22.8346,53800.0
2010-03-29 15:00:00,25.54,25.57,25.54,25.56,66800.0,22.8346,22.8614,22.8346,22.8525,66800.0
2010-03-29 15:05:00,25.55,25.59,25.55,25.59,74400.0,22.8435,22.8793,22.8435,22.8793,74400.0
2010-03-29 15:10:00,25.59,25.59,25.57,25.58,20000.0,22.8793,22.8793,22.8614,22.8704,20000.0
2010-03-29 15:15:00,25.58,25.6,25.58,25.59,38200.0,22.8704,22.8883,22.8704,22.8793,38200.0
2010-03-29 15:20:00,25.59,25.61,25.59,25.61,62200.0,22.8793,22.8972,22.8793,22.8972,62200.0
2010-03-29 15:25:00,25.6,25.61,25.6,25.6,19200.0,22.8883,22.8972,22.8883,22.8883,19200.0
2010-03-29 15:30:00,25.6,25.6,25.57,25.57,44600.0,22.8883,22.8883,22.8614,22.8614,44600.0
2010-03-29 15:35:00,25.57,25.58,25.56,25.57,47800.0,22.8614,22.8704,22.8525,22.8614,47800.0
2010-03-29 15:40:00,25.57,25.58,25.57,25.58,39200.0,22.8614,22.8704,22.8614,22.8704,39200.0
2010-03-29 15:45:00,25.57,25.58,25.56,25.56,69800.0,22.8614,22.8704,22.8525,22.8525,69800.0
2010-03-29 15:50:00,25.56,25.57,25.55,25.56,73400.0,22.8525,22.8614,22.8435,22.8525,73400.0
2010-03-29 15:55:00,25.56,25.59,25.55,25.58,154000.0,22.8525,22.8793,22.8435,22.8704,154000.0
2010-03-30 09:30:00,25.57,25.68,25.52,25.67,79200.0,22.8614,22.9598,22.8167,22.9508,79200.0
2010-03-30 09:35:00,25.66,25.68,25.61,25.67,62200.0,22.9419,22.9598,22.8972,22.9508,62200.0
2010-03-30 09:40:00,25.67,25.69,25.65,25.65,80200.0,22.9508,22.9687,22.933,22.933,80200.0
2010-03-30 09:45:00,25.63,25.68,25.63,25.68,49600.0,22.9151,22.9598,22.9151,22.9598,49600.0
2010-03-30 09:50:00,25.68,25.79,25.68,25.78,89800.0,22.9598,23.0581,22.9598,23.0492,89800.0
2010-03-30 09:55:00,25.78,25.79,25.75,25.78,32400.0,23.0492,23.0581,23.0224,23.0492,32400.0
2010-03-30 10:00:00,25.78,25.83,25.77,25.79,42600.0,23.0492,23.0939,23.0402,23.0581,42600.0
2010-03-30 10:05:00,25.8,25.81,25.77,25.77,24600.0,23.0671,23.076,23.0402,23.0402,24600.0
2010-03-30 10:10:00,25.77,25.77,25.74,25.74,27800.0,23.0402,23.0402,23.0134,23.0134,27800.0
2010-03-30 10:15:00,25.74,25.75,25.64,25.65,59600.0,23.0134,23.0224,22.924,22.933,59600.0
2010-03-30 10:20:00,25.65,25.66,25.61,25.62,40800.0,22.933,22.9419,22.8972,22.9061,40800.0
2010-03-30 10:25:00,25.61,25.61,25.56,25.61,82600.0,22.8972,22.8972,22.8525,22.8972,82600.0
2010-03-30 10:30:00,25.61,25.66,25.61,25.65,27600.0,22.8972,22.9419,22.8972,22.933,27600.0
2010-03-30 10:35:00,25.65,25.69,25.65,25.69,35000.0,22.933,22.9687,22.933,22.9687,35000.0
2010-03-30 10:40:00,25.69,25.71,25.68,25.7,23000.0,22.9687,22.9866,22.9598,22.9777,23000.0
2010-03-30 10:45:00,25.69,25.69,25.65,25.66,122200.0,22.9687,22.9687,22.933,22.9419,122200.0
2010-03-30 10:50:00,25.65,25.65,25.62,25.65,31600.0,22.933,22.933,22.9061,22.933,31600.0
2010-03-30 10:55:00,25.65,25.66,25.65,25.65,20200.0,22.933,22.9419,22.933,22.933,20200.0
2010-03-30 11:00:00,25.65,25.65,25.59,25.61,75600.0,22.933,22.933,22.8793,22.8972,75600.0
2010-03-30 11:05:00,25.6,25.6,25.57,25.6,143200.0,22.8883,22.8883,22.8614,22.8883,143200.0
2010-03-30 11:10:00,25.59,25.59,25.57,25.59,77000.0,22.8793,22.8793,22.8614,22.8793,77000.0
2010-03-30 11:15:00,25.58,25.61,25.58,25.6,40600.0,22.8704,22.8972,22.8704,22.8883,40600.0
2010-03-30 11:20:00,25.6,25.6,25.51,25.54,72800.0,22.8883,22.8883,22.8078,22.8346,72800.0
2010-03-30 11:25:00,25.54,25.57,25.53,25.56,42000.0,22.8346,22.8614,22.8257,22.8525,42000.0
2010-03-30 11:30:00,25.56,25.57,25.54,25.57,45200.0,22.8525,22.8614,22.8346,22.8614,45200.0
2010-03-30 11:35:00,25.57,25.58,25.55,25.58,37400.0,22.8614,22.8704,22.8435,22.8704,37400.0
2010-03-30 11:40:00,25.59,25.61,25.59,25.61,30800.0,22.8793,22.8972,22.8793,22.8972,30800.0
2010-03-30 11:45:00,25.61,25.66,25.6,25.66,48200.0,22.8972,22.9419,22.8883,22.9419,48200.0
2010-03-30 11:50:00,25.66,25.69,25.64,25.67,62000.0,22.9419,22.9687,22.924,22.9508,62000.0
2010-03-30 11:55:00,25.67,25.69,25.67,25.68,17200.0,22.9508,22.9687,22.9508,22.9598,17200.0
2010-03-30 12:00:00,25.69,25.7,25.68,25.7,58800.0,22.9687,22.9777,22.9598,22.9777,58800.0
2010-03-30 12:05:00,25.7,25.7,25.66,25.68,70800.0,22.9777,22.9777,22.9419,22.9598,70800.0
2010-03-30 12:10:00,25.68,25.68,25.68,25.68,27000.0,22.9598,22.9598,22.9598,22.9598,27000.0
2010-03-30 12:15:00,25.68,25.69,25.67,25.67,40600.0,22.9598,22.9687,22.9508,22.9508,40600.0
2010-03-30 12:20:00,25.67,25.67,25.65,25.66,52200.0,22.9508,22.9508,22.933,22.9419,52200.0
2010-03-30 12:25:00,25.66,25.72,25.66,25.71,19800.0,22.9419,22.9955,22.9419,22.9866,19800.0
2010-03-30 12:30:00,25.72,25.73,25.71,25.72,19000.0,22.9955,23.0045,22.9866,22.9955,19000.0
2010-03-30 12:35:00,25.72,25.73,25.72,25.72,11400.0,22.9955,23.0045,22.9955,22.9955,11400.0
2010-03-30 12:40:00,25.73,25.74,25.73,25.74,11000.0,23.0045,23.0134,23.0045,23.0134,11000.0
2010-03-30 12:45:00,25.74,25.75,25.74,25.75,40600.0,23.0134,23.0224,23.0134,23.0224,40600.0
2010-03-30 12:50:00,25.75,25.77,25.75,25.77,20400.0,23.0224,23.0402,23.0224,23.0402,20400.0
2010-03-30 12:55:00,25.77,25.77,25.76,25.77,21400.0,23.0402,23.0402,23.0313,23.0402,21400.0
2010-03-30 13:00:00,25.77,25.77,25.75,25.75,58400.0,23.0402,23.0402,23.0224,23.0224,58400.0
2010-03-30 13:05:00,25.75,25.75,25.75,25.75,26800.0,23.0224,23.0224,23.0224,23.0224,26800.0
2010-03-30 13:10:00,25.75,25.75,25.75,25.75,27600.0,23.0224,23.0224,23.0224,23.0224,27600.0
2010-03-30 13:15:00,25.75,25.75,25.74,25.74,44400.0,23.0224,23.0224,23.0134,23.0134,44400.0
2010-03-30 13:20:00,25.74,25.74,25.7,25.7,46400.0,23.0134,23.0134,22.9777,22.9777,46400.0
2010-03-30 13:25:00,25.7,25.72,25.7,25.72,36000.0,22.9777,22.9955,22.9777,22.9955,36000.0
2010-03-30 13:30:00,25.72,25.72,25.71,25.72,56600.0,22.9955,22.9955,22.9866,22.9955,56600.0
2010-03-30 13:35:00,25.72,25.73,25.71,25.71,42600.0,22.9955,23.0045,22.9866,22.9866,42600.0
2010-03-30 13:40:00,25.71,25.72,25.68,25.68,42000.0,22.9866,22.9955,22.9598,22.9598,42000.0
2010-03-30 13:45:00,25.68,25.71,25.66,25.7,63800.0,22.9598,22.9866,22.9419,22.9777,63800.0
2010-03-30 13:50:00,25.71,25.72,25.7,25.7,33800.0,22.9866,22.9955,22.9777,22.9777,33800.0
2010-03-30 13:55:00,25.7,25.71,25.69,25.7,23000.0,22.9777,22.9866,22.9687,22.9777,23000.0
2010-03-30 14:00:00,25.7,25.7,25.68,25.68,18600.0,22.9777,22.9777,22.9598,22.9598,18600.0
2010-03-30 14:05:00,25.68,25.68,25.66,25.68,35000.0,22.9598,22.9598,22.9419,22.9598,35000.0
2010-03-30 14:10:00,25.68,25.68,25.67,25.68,21600.0,22.9598,22.9598,22.9508,22.9598,21600.0
2010-03-30 14:15:00,25.68,25.68,25.63,25.63,31000.0,22.9598,22.9598,22.9151,22.9151,31000.0
2010-03-30 14:20:00,25.63,25.65,25.63,25.64,35200.0,22.9151,22.933,22.9151,22.924,35200.0
2010-03-30 14:25:00,25.64,25.67,25.64,25.66,16800.0,22.924,22.9508,22.924,22.9419,16800.0
2010-03-30 14:30:00,25.66,25.7,25.66,25.7,21000.0,22.9419,22.9777,22.9419,22.9777,21000.0
2010-03-30 14:35:00,25.7,25.71,25.7,25.71,33600.0,22.9777,22.9866,22.9777,22.9866,33600.0
2010-03-30 14:40:00,25.7,25.71,25.68,25.69,38800.0,22.9777,22.9866,22.9598,22.9687,38800.0
2010-03-30 14:45:00,25.68,25.68,25.68,25.68,23200.0,22.9598,22.9598,22.9598,22.9598,23200.0
2010-03-30 14:50:00,25.67,25.68,25.66,25.68,32400.0,22.9508,22.9598,22.9419,22.9598,32400.0
2010-03-30 14:55:00,25.68,25.71,25.68,25.7,27200.0,22.9598,22.9866,22.9598,22.9777,27200.0
2010-03-30 15:00:00,25.7,25.7,25.68,25.68,32600.0,22.9777,22.9777,22.9598,22.9598,32600.0
2010-03-30 15:05:00,25.68,25.68,25.67,25.68,35200.0,22.9598,22.9598,22.9508,22.9598,35200.0
2010-03-30 15:10:00,25.68,25.68,25.68,25.68,14200.0,22.9598,22.9598,22.9598,22.9598,14200.0
2010-03-30 15:15:00,25.68,25.7,25.68,25.7,38400.0,22.9598,22.9777,22.9598,22.9777,38400.0
2010-03-30 15:20:00,25.7,25.7,25.67,25.68,74000.0,22.9777,22.9777,22.9508,22.9598,74000.0
2010-03-30 15:25:00,25.68,25.71,25.68,25.71,25800.0,22.9598,22.9866,22.9598,22.9866,25800.0
2010-03-30 15:30:00,25.71,25.75,25.71,25.75,37000.0,22.9866,23.0224,22.9866,23.0224,37000.0
2010-03-30 15:35:00,25.75,25.75,25.73,25.73,39600.0,23.0224,23.0224,23.0045,23.0045,39600.0
2010-03-30 15:40:00,25.73,25.74,25.72,25.73,95600.0,23.0045,23.0134,22.9955,23.0045,95600.0
2010-03-30 15:45:00,25.73,25.74,25.7,25.71,127000.0,23.0045,23.0134,22.9777,22.9866,127000.0
2010-03-30 15:50:00,25.72,25.73,25.71,25.72,66200.0,22.9955,23.0045,22.9866,22.9955,66200.0
2010-03-30 15:55:00,25.71,25.73,25.7,25.73,141000.0,22.9866,23.0045,22.9777,23.0045,141000.0
2010-03-31 09:30:00,25.58,25.7,25.57,25.62,67800.0,22.8704,22.9777,22.8614,22.9061,67800.0
2010-03-31 09:35:00,25.61,25.66,25.6,25.63,39000.0,22.8972,22.9419,22.8883,22.9151,39000.0
2010-03-31 09:40:00,25.63,25.67,25.55,25.55,77000.0,22.9151,22.9508,22.8435,22.8435,77000.0
2010-03-31 09:45:00,25.56,25.56,25.51,25.52,94400.0,22.8525,22.8525,22.8078,22.8167,94400.0
2010-03-31 09:50:00,25.52,25.57,25.51,25.54,60800.0,22.8167,22.8614,22.8078,22.8346,60800.0
2010-03-31 09:55:00,25.54,25.54,25.5,25.52,113400.0,22.8346,22.8346,22.7988,22.8167,113400.0
2010-03-31 10:00:00,25.53,25.59,25.52,25.56,46400.0,22.8257,22.8793,22.8167,22.8525,46400.0
2010-03-31 10:05:00,25.56,25.61,25.56,25.61,23800.0,22.8525,22.8972,22.8525,22.8972,23800.0
2010-03-31 10:10:00,25.61,25.61,25.57,25.6,21000.0,22.8972,22.8972,22.8614,22.8883,21000.0
2010-03-31 10:15:00,25.6,25.63,25.59,25.61,32000.0,22.8883,22.9151,22.8793,22.8972,32000.0
2010-03-31 10:20:00,25.61,25.67,25.61,25.66,44800.0,22.8972,22.9508,22.8972,22.9419,44800.0
2010-03-31 10:25:00,25.66,25.67,25.63,25.63,22000.0,22.9419,22.9508,22.9151,22.9151,22000.0
2010-03-31 10:30:00,25.63,25.67,25.62,25.66,23200.0,22.9151,22.9508,22.9061,22.9419,23200.0
2010-03-31 10:35:00,25.67,25.67,25.63,25.63,46000.0,22.9508,22.9508,22.9151,22.9151,46000.0
2010-03-31 10:40:00,25.63,25.64,25.57,25.58,39000.0,22.9151,22.924,22.8614,22.8704,39000.0
2010-03-31 10:45:00,25.58,25.6,25.56,25.6,30000.0,22.8704,22.8883,22.8525,22.8883,30000.0
2010-03-31 10:50:00,25.6,25.61,25.59,25.6,20600.0,22.8883,22.8972,22.8793,22.8883,20600.0
2010-03-31 10:55:00,25.6,25.61,25.59,25.6,32400.0,22.8883,22.8972,22.8793,22.8883,32400.0
2010-03-31 11:00:00,25.6,25.6,25.54,25.57,64600.0,22.8883,22.8883,22.8346,22.8614,64600.0
2010-03-31 11:05:00,25.57,25.59,25.55,25.58,28800.0,22.8614,22.8793,22.8435,22.8704,28800.0
2010-03-31 11:10:00,25.57,25.59,25.57,25.57,26200.0,22.8614,22.8793,22.8614,22.8614,26200.0
2010-03-31 11:15:00,25.57,25.57,25.53,25.53,22600.0,22.8614,22.8614,22.8257,22.8257,22600.0
2010-03-31 11:20:00,25.54,25.56,25.5,25.53,78400.0,22.8346,22.8525,22.7988,22.8257,78400.0
2010-03-31 11:25:00,25.53,25.54,25.52,25.54,29400.0,22.8257,22.8346,22.8167,22.8346,29400.0
2010-03-31 11:30:00,25.53,25.59,25.52,25.58,31000.0,22.8257,22.8793,22.8167,22.8704,31000.0
2010-03-31 11:35:00,25.59,25.61,25.57,25.6,24000.0,22.8793,22.8972,22.8614,22.8883,24000.0
2010-03-31 11:40:00,25.6,25.64,25.6,25.64,75400.0,22.8883,22.924,22.8883,22.924,75400.0
2010-03-31 11:45:00,25.64,25.67,25.64,25.67,27000.0,22.924,22.9508,22.924,22.9508,27000.0
2010-03-31 11:50:00,25.66,25.67,25.64,25.64,23200.0,22.9419,22.9508,22.924,22.924,23200.0
2010-03-31 11:55:00,25.64,25.64,25.63,25.64,30600.0,22.924,22.924,22.9151,22.924,30600.0
2010-03-31 12:00:00,25.63,25.64,25.62,25.64,32000.0,22.9151,22.924,22.9061,22.924,32000.0
2010-03-31 12:05:00,25.64,25.65,25.63,25.63,15200.0,22.924,22.933,22.9151,22.9151,15200.0
2010-03-31 12:10:00,25.63,25.65,25.63,25.64,11800.0,22.9151,22.933,22.9151,22.924,11800.0
2010-03-31 12:15:00,25.64,25.67,25.64,25.67,18600.0,22.924,22.9508,22.924,22.9508,18600.0
2010-03-31 12:20:00,25.67,25.69,25.66,25.66,27400.0,22.9508,22.9687,22.9419,22.9419,27400.0
2010-03-31 12:25:00,25.66,25.68,25.65,25.66,17800.0,22.9419,22.9598,22.933,22.9419,17800.0
2010-03-31 12:30:00,25.66,25.67,25.65,25.65,29000.0,22.9419,22.9508,22.933,22.933,29000.0
2010-03-31 12:35:00,25.66,25.68,25.66,25.68,24600.0,22.9419,22.9598,22.9419,22.9598,24600.0
2010-03-31 12:40:00,25.68,25.68,25.65,25.66,28000.0,22.9598,22.9598,22.933,22.9419,28000.0
2010-03-31 12:45:00,25.66,25.68,25.64,25.66,47200.0,22.9419,22.9598,22.924,22.9419,47200.0
2010-03-31 12:50:00,25.65,25.66,25.64,25.66,9200.0,22.933,22.9419,22.924,22.9419,9200.0
2010-03-31 12:55:00,25.66,25.66,25.63,25.64,23000.0,22.9419,22.9419,22.9151,22.924,23000.0
2010-03-31 13:00:00,25.65,25.65,25.63,25.63,11800.0,22.933,22.933,22.9151,22.9151,11800.0
2010-03-31 13:05:00,25.63,25.65,25.63,25.65,31200.0,22.9151,22.933,22.9151,22.933,31200.0
2010-03-31 13:10:00,25.65,25.66,25.65,25.65,18000.0,22.933,22.9419,22.933,22.933,18000.0
2010-03-31 13:15:00,25.65,25.66,25.64,25.66,19800.0,22.933,22.9419,22.924,22.9419,19800.0
2010-03-31 13:20:00,25.66,25.68,25.65,25.68,33200.0,22.9419,22.9598,22.933,22.9598,33200.0
2010-03-31 13:25:00,25.68,25.7,25.67,25.7,40800.0,22.9598,22.9777,22.9508,22.9777,40800.0
2010-03-31 13:30:00,25.7,25.7,25.66,25.66,34400.0,22.9777,22.9777,22.9419,22.9419,34400.0
2010-03-31 13:35:00,25.66,25.67,25.65,25.67,28000.0,22.9419,22.9508,22.933,22.9508,28000.0
2010-03-31 13:40:00,25.67,25.69,25.67,25.68,31800.0,22.9508,22.9687,22.9508,22.9598,31800.0
2010-03-31 13:45:00,25.68,25.7,25.68,25.69,13400.0,22.9598,22.9777,22.9598,22.9687,13400.0
2010-03-31 13:50:00,25.68,25.7,25.68,25.68,81600.0,22.9598,22.9777,22.9598,22.9598,81600.0
2010-03-31 13:55:00,25.67,25.68,25.67,25.67,7600.0,22.9508,22.9598,22.9508,22.9508,7600.0
2010-03-31 14:00:00,25.67,25.68,25.67,25.68,10600.0,22.9508,22.9598,22.9508,22.9598,10600.0
2010-03-31 14:05:00,25.68,25.72,25.68,25.7,50000.0,22.9598,22.9955,22.9598,22.9777,50000.0
2010-03-31 14:10:00,25.7,25.71,25.68,25.68,22400.0,22.9777,22.9866,22.9598,22.9598,22400.0
2010-03-31 14:15:00,25.67,25.68,25.65,25.66,53600.0,22.9508,22.9598,22.933,22.9419,53600.0
2010-03-31 14:20:00,25.66,25.67,25.65,25.67,42400.0,22.9419,22.9508,22.933,22.9508,42400.0
2010-03-31 14:25:00,25.67,25.7,25.67,25.68,16400.0,22.9508,22.9777,22.9508,22.9598,16400.0
2010-03-31 14:30:00,25.68,25.69,25.65,25.65,16600.0,22.9598,22.9687,22.933,22.933,16600.0
2010-03-31 14:35:00,25.66,25.66,25.64,25.64,27600.0,22.9419,22.9419,22.924,22.924,27600.0
2010-03-31 14:40:00,25.63,25.64,25.62,25.63,51200.0,22.9151,22.924,22.9061,22.9151,51200.0
2010-03-31 14:45:00,25.63,25.63,25.59,25.59,37600.0,22.9151,22.9151,22.8793,22.8793,37600.0
2010-03-31 14:50:00,25.59,25.59,25.55,25.56,45400.0,22.8793,22.8793,22.8435,22.8525,45400.0
2010-03-31 14:55:00,25.56,25.56,25.53,25.55,47800.0,22.8525,22.8525,22.8257,22.8435,47800.0
2010-03-31 15:00:00,25.55,25.58,25.55,25.55,44000.0,22.8435,22.8704,22.8435,22.8435,44000.0
2010-03-31 15:05:00,25.55,25.56,25.53,25.53,68400.0,22.8435,22.8525,22.8257,22.8257,68400.0
2010-03-31 15:10:00,25.54,25.54,25.51,25.53,52600.0,22.8346,22.8346,22.8078,22.8257,52600.0
2010-03-31 15:15:00,25.54,25.56,25.53,25.55,55400.0,22.8346,22.8525,22.8257,22.8435,55400.0
2010-03-31 15:20:00,25.55,25.55,25.5,25.52,65200.0,22.8435,22.8435,22.7988,22.8167,65200.0
2010-03-31 15:25:00,25.53,25.57,25.52,25.57,63000.0,22.8257,22.8614,22.8167,22.8614,63000.0
2010-03-31 15:30:00,25.57,25.58,25.56,25.56,74400.0,22.8614,22.8704,22.8525,22.8525,74400.0
2010-03-31 15:35:00,25.56,25.56,25.5,25.51,103600.0,22.8525,22.8525,22.7988,22.8078,103600.0
2010-03-31 15:40:00,25.52,25.52,25.5,25.52,89200.0,22.8167,22.8167,22.7988,22.8167,89200.0
2010-03-31 15:45:00,25.51,25.51,25.45,25.47,215600.0,22.8078,22.8078,22.7541,22.772,215600.0
2010-03-31 15:50:00,25.47,25.51,25.47,25.5,167000.0,22.772,22.8078,22.772,22.7988,167000.0
2010-03-31 15:55:00,25.5,25.52,25.48,25.5,268800.0,22.7988,22.8167,22.781,22.7988,268800.0
2010-04-01 09:30:00,25.61,25.65,25.53,25.59,223200.0,22.8972,22.933,22.8257,22.8793,223200.0
2010-04-01 09:35:00,25.59,25.61,25.49,25.52,231200.0,22.8793,22.8972,22.7899,22.8167,231200.0
2010-04-01 09:40:00,25.51,25.58,25.51,25.55,118400.0,22.8078,22.8704,22.8078,22.8435,118400.0
2010-04-01 09:45:00,25.55,25.56,25.54,25.54,150400.0,22.8435,22.8525,22.8346,22.8346,150400.0
2010-04-01 09:50:00,25.54,25.59,25.52,25.59,141200.0,22.8346,22.8793,22.8167,22.8793,141200.0
2010-04-01 09:55:00,25.59,25.61,25.58,25.59,97000.0,22.8793,22.8972,22.8704,22.8793,97000.0
2010-04-01 10:00:00,25.59,25.63,25.58,25.6,156600.0,22.8793,22.9151,22.8704,22.8883,156600.0
2010-04-01 10:05:00,25.6,25.64,25.6,25.64,79200.0,22.8883,22.924,22.8883,22.924,79200.0
2010-04-01 10:10:00,25.64,25.64,25.61,25.62,54200.0,22.924,22.924,22.8972,22.9061,54200.0
2010-04-01 10:15:00,25.63,25.63,25.6,25.61,56000.0,22.9151,22.9151,22.8883,22.8972,56000.0
2010-04-01 10:20:00,25.6,25.62,25.59,25.61,58600.0,22.8883,22.9061,22.8793,22.8972,58600.0
2010-04-01 10:25:00,25.6,25.61,25.58,25.58,58600.0,22.8883,22.8972,22.8704,22.8704,58600.0
2010-04-01 10:30:00,25.59,25.59,25.56,25.56,40400.0,22.8793,22.8793,22.8525,22.8525,40400.0
2010-04-01 10:35:00,25.56,25.56,25.49,25.51,304400.0,22.8525,22.8525,22.7899,22.8078,304400.0
2010-04-01 10:40:00,25.51,25.53,25.51,25.53,58800.0,22.8078,22.8257,22.8078,22.8257,58800.0
2010-04-01 10:45:00,25.53,25.54,25.52,25.52,64800.0,22.8257,22.8346,22.8167,22.8167,64800.0
2010-04-01 10:50:00,25.52,25.53,25.5,25.5,75200.0,22.8167,22.8257,22.7988,22.7988,75200.0
2010-04-01 10:55:00,25.51,25.53,25.48,25.5,61000.0,22.8078,22.8257,22.781,22.7988,61000.0
2010-04-01 11:00:00,25.5,25.5,25.45,25.46,36800.0,22.7988,22.7988,22.7541,22.7631,36800.0
2010-04-01 11:05:00,25.46,25.48,25.46,25.46,32000.0,22.7631,22.781,22.7631,22.7631,32000.0
2010-04-01 11:10:00,25.46,25.46,25.42,25.45,67400.0,22.7631,22.7631,22.7273,22.7541,67400.0
2010-04-01 11:15:00,25.44,25.45,25.38,25.4,63400.0,22.7452,22.7541,22.6916,22.7094,63400.0
2010-04-01 11:20:00,25.39,25.43,25.39,25.43,32400.0,22.7005,22.7363,22.7005,22.7363,32400.0
2010-04-01 11:25:00,25.43,25.47,25.43,25.47,19600.0,22.7363,22.772,22.7363,22.772,19600.0
2010-04-01 11:30:00,25.47,25.48,25.47,25.47,30000.0,22.772,22.781,22.772,22.772,30000.0
2010-04-01 11:35:00,25.47,25.48,25.42,25.43,54200.0,22.772,22.781,22.7273,22.7363,54200.0
2010-04-01 11:40:00,25.43,25.43,25.41,25.41,63400.0,22.7363,22.7363,22.7184,22.7184,63400.0
2010-04-01 11:45:00,25.41,25.41,25.4,25.4,34600.0,22.7184,22.7184,22.7094,22.7094,34600.0
2010-04-01 11:50:00,25.4,25.41,25.4,25.4,31200.0,22.7094,22.7184,22.7094,22.7094,31200.0
2010-04-01 11:55:00,25.4,25.4,25.35,25.36,108200.0,22.7094,22.7094,22.6647,22.6737,108200.0
2010-04-01 12:00:00,25.36,25.4,25.36,25.39,49000.0,22.6737,22.7094,22.6737,22.7005,49000.0
2010-04-01 12:05:00,25.39,25.4,25.39,25.39,48200.0,22.7005,22.7094,22.7005,22.7005,48200.0
2010-04-01 12:10:00,25.39,25.4,25.38,25.4,23600.0,22.7005,22.7094,22.6916,22.7094,23600.0
2010-04-01 12:15:00,25.4,25.4,25.36,25.38,38000.0,22.7094,22.7094,22.6737,22.6916,38000.0
2010-04-01 12:20:00,25.38,25.39,25.36,25.39,31400.0,22.6916,22.7005,22.6737,22.7005,31400.0
2010-04-01 12:25:00,25.39,25.39,25.37,25.38,20600.0,22.7005,22.7005,22.6826,22.6916,20600.0
2010-04-01 12:30:00,25.37,25.39,25.37,25.38,12800.0,22.6826,22.7005,22.6826,22.6916,12800.0
2010-04-01 12:35:00,25.38,25.39,25.38,25.38,28800.0,22.6916,22.7005,22.6916,22.6916,28800.0
2010-04-01 12:40:00,25.38,25.38,25.36,25.38,24000.0,22.6916,22.6916,22.6737,22.6916,24000.0
2010-04-01 12:45:00,25.38,25.39,25.36,25.39,38400.0,22.6916,22.7005,22.6737,22.7005,38400.0
2010-04-01 12:50:00,25.39,25.39,25.37,25.38,22800.0,22.7005,22.7005,22.6826,22.6916,22800.0
2010-04-01 12:55:00,25.39,25.41,25.38,25.41,42200.0,22.7005,22.7184,22.6916,22.7184,42200.0
2010-04-01 13:00:00,25.41,25.41,25.39,25.4,15600.0,22.7184,22.7184,22.7005,22.7094,15600.0
2010-04-01 13:05:00,25.4,25.4,25.37,25.38,17000.0,22.7094,22.7094,22.6826,22.6916,17000.0
2010-04-01 13:10:00,25.38,25.39,25.38,25.38,11000.0,22.6916,22.7005,22.6916,22.6916,11000.0
2010-04-01 13:15:00,25.39,25.39,25.38,25.39,16400.0,22.7005,22.7005,22.6916,22.7005,16400.0
2010-04-01 13:20:00,25.39,25.4,25.39,25.4,24600.0,22.7005,22.7094,22.7005,22.7094,24600.0
2010-04-01 13:25:00,25.4,25.42,25.4,25.42,33800.0,22.7094,22.7273,22.7094,22.7273,33800.0
2010-04-01 13:30:00,25.41,25.43,25.41,25.43,35800.0,22.7184,22.7363,22.7184,22.7363,35800.0
2010-04-01 13:35:00,25.43,25.44,25.43,25.44,39600.0,22.7363,22.7452,22.7363,22.7452,39600.0
2010-04-01 13:40:00,25.44,25.44,25.38,25.39,44200.0,22.7452,22.7452,22.6916,22.7005,44200.0
2010-04-01 13:45:00,25.39,25.39,25.34,25.34,127800.0,22.7005,22.7005,22.6558,22.6558,127800.0
2010-04-01 13:50:00,25.34,25.34,25.29,25.32,98600.0,22.6558,22.6558,22.6111,22.6379,98600.0
2010-04-01 13:55:00,25.32,25.32,25.27,25.3,55600.0,22.6379,22.6379,22.5932,22.62,55600.0
2010-04-01 14:00:00,25.29,25.29,25.26,25.28,31600.0,22.6111,22.6111,22.5843,22.6021,31600.0
2010-04-01 14:05:00,25.27,25.27,25.23,25.24,89800.0,22.5932,22.5932,22.5574,22.5664,89800.0
2010-04-01 14:10:00,25.24,25.27,25.24,25.27,28000.0,22.5664,22.5932,22.5664,22.5932,28000.0
2010-04-01 14:15:00,25.27,25.28,25.24,25.28,58200.0,22.5932,22.6021,22.5664,22.6021,58200.0
2010-04-01 14:20:00,25.28,25.3,25.28,25.29,28600.0,22.6021,22.62,22.6021,22.6111,28600.0
2010-04-01 14:25:00,25.29,25.29,25.25,25.25,62400.0,22.6111,22.6111,22.5753,22.5753,62400.0
2010-04-01 14:30:00,25.25,25.25,25.18,25.18,74600.0,22.5753,22.5753,22.5127,22.5127,74600.0
2010-04-01 14:35:00,25.18,25.18,25.14,25.14,126800.0,22.5127,22.5127,22.477,22.477,126800.0
2010-04-01 14:40:00,25.14,25.15,25.13,25.15,80800.0,22.477,22.4859,22.468,22.4859,80800.0
2010-04-01 14:45:00,25.15,25.18,25.13,25.17,43800.0,22.4859,22.5127,22.468,22.5038,43800.0
2010-04-01 14:50:00,25.18,25.24,25.17,25.24,80800.0,22.5127,22.5664,22.5038,22.5664,80800.0
2010-04-01 14:55:00,25.23,25.26,25.23,25.26,84200.0,22.5574,22.5843,22.5574,22.5843,84200.0
2010-04-01 15:00:00,25.25,25.29,25.25,25.27,92400.0,22.5753,22.6111,22.5753,22.5932,92400.0
2010-04-01 15:05:00,25.27,25.29,25.25,25.29,50200.0,22.5932,22.6111,22.5753,22.6111,50200.0
2010-04-01 15:10:00,25.28,25.31,25.27,25.27,64400.0,22.6021,22.629,22.5932,22.5932,64400.0
2010-04-01 15:15:00,25.27,25.31,25.27,25.3,47400.0,22.5932,22.629,22.5932,22.62,47400.0
2010-04-01 15:20:00,25.3,25.31,25.29,25.3,34800.0,22.62,22.629,22.6111,22.62,34800.0
2010-04-01 15:25:00,25.3,25.33,25.3,25.31,76000.0,22.62,22.6469,22.62,22.629,76000.0
2010-04-01 15:30:00,25.31,25.35,25.31,25.35,94000.0,22.629,22.6647,22.629,22.6647,94000.0
2010-04-01 15:35:00,25.35,25.35,25.34,25.35,38000.0,22.6647,22.6647,22.6558,22.6647,38000.0
2010-04-01 15:40:00,25.35,25.36,25.34,25.35,79800.0,22.6647,22.6737,22.6558,22.6647,79800.0
2010-04-01 15:45:00,25.35,25.37,25.34,25.37,81600.0,22.6647,22.6826,22.6558,22.6826,81600.0
2010-04-01 15:50:00,25.37,25.39,25.36,25.38,159400.0,22.6826,22.7005,22.6737,22.6916,159400.0
2010-04-01 15:55:00,25.38,25.41,25.38,25.41,185400.0,22.6916,22.7184,22.6916,22.7184,185400.0
2010-04-05 09:30:00,25.57,25.59,25.46,25.46,101400.0,22.8614,22.8793,22.7631,22.7631,101400.0
2010-04-05 09:35:00,25.48,25.58,25.48,25.58,46800.0,22.781,22.8704,22.781,22.8704,46800.0
2010-04-05 09:40:00,25.58,25.7,25.57,25.69,108200.0,22.8704,22.9777,22.8614,22.9687,108200.0
2010-04-05 09:45:00,25.69,25.74,25.69,25.72,83200.0,22.9687,23.0134,22.9687,22.9955,83200.0
2010-04-05 09:50:00,25.72,25.81,25.72,25.8,90000.0,22.9955,23.076,22.9955,23.0671,90000.0
2010-04-05 09:55:00,25.8,25.86,25.8,25.84,71800.0,23.0671,23.1207,23.0671,23.1028,71800.0
2010-04-05 10:00:00,25.84,25.86,25.79,25.82,116400.0,23.1028,23.1207,23.0581,23.0849,116400.0
2010-04-05 10:05:00,25.82,25.9,25.82,25.9,97200.0,23.0849,23.1565,23.0849,23.1565,97200.0
2010-04-05 10:10:00,25.9,25.93,25.9,25.92,100600.0,23.1565,23.1833,23.1565,23.1744,100600.0
2010-04-05 10:15:00,25.92,25.94,25.89,25.89,75600.0,23.1744,23.1922,23.1475,23.1475,75600.0
2010-04-05 10:20:00,25.9,25.91,25.87,25.88,48800.0,23.1565,23.1654,23.1297,23.1386,48800.0
2010-04-05 10:25:00,25.87,25.89,25.87,25.89,46800.0,23.1297,23.1475,23.1297,23.1475,46800.0
2010-04-05 10:30:00,25.89,25.92,25.89,25.92,38400.0,23.1475,23.1744,23.1475,23.1744,38400.0
2010-04-05 10:35:00,25.92,25.95,25.91,25.93,55000.0,23.1744,23.2012,23.1654,23.1833,55000.0
2010-04-05 10:40:00,25.93,25.97,25.93,25.97,53000.0,23.1833,23.2191,23.1833,23.2191,53000.0
2010-04-05 10:45:00,25.97,26.0,25.97,25.99,50800.0,23.2191,23.2459,23.2191,23.2369,50800.0
2010-04-05 10:50:00,25.99,26.07,25.99,26.04,78000.0,23.2369,23.3085,23.2369,23.2816,78000.0
2010-04-05 10:55:00,26.04,26.06,26.03,26.05,68800.0,23.2816,23.2995,23.2727,23.2906,68800.0
2010-04-05 11:00:00,26.05,26.06,26.04,26.05,66400.0,23.2906,23.2995,23.2816,23.2906,66400.0
2010-04-05 11:05:00,26.05,26.1,26.04,26.07,79000.0,23.2906,23.3353,23.2816,23.3085,79000.0
2010-04-05 11:10:00,26.07,26.08,26.06,26.08,46400.0,23.3085,23.3174,23.2995,23.3174,46400.0
2010-04-05 11:15:00,26.08,26.1,26.07,26.08,61600.0,23.3174,23.3353,23.3085,23.3174,61600.0
2010-04-05 11:20:00,26.08,26.11,26.07,26.08,43000.0,23.3174,23.3442,23.3085,23.3174,43000.0
2010-04-05 11:25:00,26.08,26.11,26.07,26.11,60200.0,23.3174,23.3442,23.3085,23.3442,60200.0
2010-04-05 11:30:00,26.11,26.11,26.1,26.11,68200.0,23.3442,23.3442,23.3353,23.3442,68200.0
2010-04-05 11:35:00,26.11,26.11,26.09,26.1,52800.0,23.3442,23.3442,23.3263,23.3353,52800.0
2010-04-05 11:40:00,26.1,26.1,26.08,26.08,56600.0,23.3353,23.3353,23.3174,23.3174,56600.0
2010-04-05 11:45:00,26.08,26.08,26.05,26.06,72400.0,23.3174,23.3174,23.2906,23.2995,72400.0
2010-04-05 11:50:00,26.06,26.07,26.03,26.04,60200.0,23.2995,23.3085,23.2727,23.2816,60200.0
2010-04-05 11:55:00,26.04,26.04,25.99,25.99,64800.0,23.2816,23.2816,23.2369,23.2369,64800.0
2010-04-05 12:00:00,26.0,26.0,25.96,25.96,48800.0,23.2459,23.2459,23.2101,23.2101,48800.0
2010-04-05 12:05:00,25.97,25.99,25.95,25.99,41000.0,23.2191,23.2369,23.2012,23.2369,41000.0
2010-04-05 12:10:00,25.99,26.0,25.97,25.97,41200.0,23.2369,23.2459,23.2191,23.2191,41200.0
2010-04-05 12:15:00,25.96,25.96,25.95,25.95,34600.0,23.2101,23.2101,23.2012,23.2012,34600.0
2010-04-05 12:20:00,25.96,26.01,25.95,26.0,47200.0,23.2101,23.2548,23.2012,23.2459,47200.0
2010-04-05 12:25:00,26.0,26.0,25.99,25.99,14000.0,23.2459,23.2459,23.2369,23.2369,14000.0
2010-04-05 12:30:00,25.99,26.05,25.99,26.04,61800.0,23.2369,23.2906,23.2369,23.2816,61800.0
2010-04-05 12:35:00,26.04,26.04,26.01,26.02,28600.0,23.2816,23.2816,23.2548,23.2638,28600.0
2010-04-05 12:40:00,26.02,26.03,26.0,26.01,26400.0,23.2638,23.2727,23.2459,23.2548,26400.0
2010-04-05 12:45:00,26.01,26.03,26.01,26.03,21600.0,23.2548,23.2727,23.2548,23.2727,21600.0
2010-04-05 12:50:00,26.03,26.06,26.02,26.06,33400.0,23.2727,23.2995,23.2638,23.2995,33400.0
2010-04-05 12:55:00,26.06,26.07,26.05,26.06,25800.0,23.2995,23.3085,23.2906,23.2995,25800.0
2010-04-05 13:00:00,26.06,26.07,26.03,26.05,46800.0,23.2995,23.3085,23.2727,23.2906,46800.0
2010-04-05 13:05:00,26.05,26.05,26.02,26.04,44000.0,23.2906,23.2906,23.2638,23.2816,44000.0
2010-04-05 13:10:00,26.03,26.06,26.03,26.05,21800.0,23.2727,23.2995,23.2727,23.2906,21800.0
2010-04-05 13:15:00,26.05,26.06,26.04,26.06,17800.0,23.2906,23.2995,23.2816,23.2995,17800.0
2010-04-05 13:20:00,26.06,26.06,26.06,26.06,9000.0,23.2995,23.2995,23.2995,23.2995,9000.0
2010-04-05 13:25:00,26.06,26.07,26.06,26.07,18800.0,23.2995,23.3085,23.2995,23.3085,18800.0
2010-04-05 13:30:00,26.07,26.09,26.07,26.09,31600.0,23.3085,23.3263,23.3085,23.3263,31600.0
2010-04-05 13:35:00,26.09,26.09,26.04,26.04,21400.0,23.3263,23.3263,23.2816,23.2816,21400.0
2010-04-05 13:40:00,26.04,26.06,26.04,26.05,22400.0,23.2816,23.2995,23.2816,23.2906,22400.0
2010-04-05 13:45:00,26.05,26.06,26.03,26.03,16800.0,23.2906,23.2995,23.2727,23.2727,16800.0
2010-04-05 13:50:00,26.04,26.07,26.04,26.07,14000.0,23.2816,23.3085,23.2816,23.3085,14000.0
2010-04-05 13:55:00,26.07,26.07,26.05,26.06,19800.0,23.3085,23.3085,23.2906,23.2995,19800.0
2010-04-05 14:00:00,26.06,26.06,26.05,26.06,23800.0,23.2995,23.2995,23.2906,23.2995,23800.0
2010-04-05 14:05:00,26.06,26.08,26.06,26.08,15600.0,23.2995,23.3174,23.2995,23.3174,15600.0
2010-04-05 14:10:00,26.07,26.08,26.05,26.05,20000.0,23.3085,23.3174,23.2906,23.2906,20000.0
2010-04-05 14:15:00,26.04,26.07,26.04,26.06,23600.0,23.2816,23.3085,23.2816,23.2995,23600.0
2010-04-05 14:20:00,26.06,26.08,26.06,26.08,23400.0,23.2995,23.3174,23.2995,23.3174,23400.0
2010-04-05 14:25:00,26.07,26.08,26.07,26.07,26800.0,23.3085,23.3174,23.3085,23.3085,26800.0
2010-04-05 14:30:00,26.08,26.08,26.05,26.05,47200.0,23.3174,23.3174,23.2906,23.2906,47200.0
2010-04-05 14:35:00,26.05,26.06,26.03,26.04,68200.0,23.2906,23.2995,23.2727,23.2816,68200.0
2010-04-05 14:40:00,26.04,26.06,26.03,26.05,35200.0,23.2816,23.2995,23.2727,23.2906,35200.0
2010-04-05 14:45:00,26.04,26.05,26.03,26.03,40600.0,23.2816,23.2906,23.2727,23.2727,40600.0
2010-04-05 14:50:00,26.03,26.04,26.02,26.03,52200.0,23.2727,23.2816,23.2638,23.2727,52200.0
2010-04-05 14:55:00,26.03,26.03,25.99,25.99,46600.0,23.2727,23.2727,23.2369,23.2369,46600.0
2010-04-05 15:00:00,25.99,26.0,25.98,25.99,54000.0,23.2369,23.2459,23.228,23.2369,54000.0
2010-04-05 15:05:00,25.99,26.01,25.99,26.0,44200.0,23.2369,23.2548,23.2369,23.2459,44200.0
2010-04-05 15:10:00,26.0,26.05,26.0,26.05,84400.0,23.2459,23.2906,23.2459,23.2906,84400.0
2010-04-05 15:15:00,26.05,26.06,26.04,26.05,39000.0,23.2906,23.2995,23.2816,23.2906,39000.0
2010-04-05 15:20:00,26.04,26.07,26.04,26.07,52200.0,23.2816,23.3085,23.2816,23.3085,52200.0
2010-04-05 15:25:00,26.07,26.07,26.04,26.04,44400.0,23.3085,23.3085,23.2816,23.2816,44400.0
2010-04-05 15:30:00,26.04,26.05,26.03,26.05,71200.0,23.2816,23.2906,23.2727,23.2906,71200.0
2010-04-05 15:35:00,26.05,26.05,26.0,26.01,98600.0,23.2906,23.2906,23.2459,23.2548,98600.0
2010-04-05 15:40:00,26.0,26.01,25.99,26.0,123400.0,23.2459,23.2548,23.2369,23.2459,123400.0
2010-04-05 15:45:00,25.99,26.0,25.99,25.99,227400.0,23.2369,23.2459,23.2369,23.2369,227400.0
2010-04-05 15:50:00,25.99,26.0,25.97,25.97,379800.0,23.2369,23.2459,23.2191,23.2191,379800.0
2010-04-05 15:55:00,25.97,26.0,25.97,25.98,457200.0,23.2191,23.2459,23.2191,23.228,457200.0
2010-04-06 09:30:00,25.79,25.9,25.77,25.87,99800.0,23.0581,23.1565,23.0402,23.1297,99800.0
2010-04-06 09:35:00,25.86,25.91,25.84,25.9,28600.0,23.1207,23.1654,23.1028,23.1565,28600.0
2010-04-06 09:40:00,25.9,25.9,25.86,25.89,42000.0,23.1565,23.1565,23.1207,23.1475,42000.0
2010-04-06 09:45:00,25.89,25.98,25.88,25.98,104600.0,23.1475,23.228,23.1386,23.228,104600.0
2010-04-06 09:50:00,25.98,25.98,25.94,25.95,36000.0,23.228,23.228,23.1922,23.2012,36000.0
2010-04-06 09:55:00,25.96,26.0,25.96,26.0,48000.0,23.2101,23.2459,23.2101,23.2459,48000.0
2010-04-06 10:00:00,26.0,26.04,25.99,26.03,84000.0,23.2459,23.2816,23.2369,23.2727,84000.0
2010-04-06 10:05:00,26.03,26.04,26.0,26.0,40800.0,23.2727,23.2816,23.2459,23.2459,40800.0
2010-04-06 10:10:00,26.0,26.04,26.0,26.04,46600.0,23.2459,23.2816,23.2459,23.2816,46600.0
2010-04-06 10:15:00,26.04,26.07,26.04,26.06,61200.0,23.2816,23.3085,23.2816,23.2995,61200.0
2010-04-06 10:20:00,26.06,26.08,26.03,26.07,55600.0,23.2995,23.3174,23.2727,23.3085,55600.0
2010-04-06 10:25:00,26.07,26.09,26.05,26.07,39600.0,23.3085,23.3263,23.2906,23.3085,39600.0
2010-04-06 10:30:00,26.07,26.09,26.05,26.06,29400.0,23.3085,23.3263,23.2906,23.2995,29400.0
2010-04-06 10:35:00,26.06,26.07,26.05,26.06,50200.0,23.2995,23.3085,23.2906,23.2995,50200.0
2010-04-06 10:40:00,26.06,26.09,26.06,26.07,64200.0,23.2995,23.3263,23.2995,23.3085,64200.0
2010-04-06 10:45:00,26.07,26.08,26.05,26.07,48800.0,23.3085,23.3174,23.2906,23.3085,48800.0
2010-04-06 10:50:00,26.07,26.09,26.06,26.08,47600.0,23.3085,23.3263,23.2995,23.3174,47600.0
2010-04-06 10:55:00,26.07,26.08,26.06,26.07,65400.0,23.3085,23.3174,23.2995,23.3085,65400.0
2010-04-06 11:00:00,26.07,26.08,26.05,26.06,69400.0,23.3085,23.3174,23.2906,23.2995,69400.0
2010-04-06 11:05:00,26.06,26.07,26.05,26.06,30000.0,23.2995,23.3085,23.2906,23.2995,30000.0
2010-04-06 11:10:00,26.07,26.09,26.06,26.08,65200.0,23.3085,23.3263,23.2995,23.3174,65200.0
2010-04-06 11:15:00,26.08,26.09,26.06,26.08,51400.0,23.3174,23.3263,23.2995,23.3174,51400.0
2010-04-06 11:20:00,26.08,26.11,26.08,26.09,44400.0,23.3174,23.3442,23.3174,23.3263,44400.0
2010-04-06 11:25:00,26.09,26.09,26.07,26.07,44600.0,23.3263,23.3263,23.3085,23.3085,44600.0
2010-04-06 11:30:00,26.07,26.08,26.06,26.07,36200.0,23.3085,23.3174,23.2995,23.3085,36200.0
2010-04-06 11:35:00,26.07,26.08,26.05,26.06,69000.0,23.3085,23.3174,23.2906,23.2995,69000.0
2010-04-06 11:40:00,26.06,26.1,26.06,26.09,25000.0,23.2995,23.3353,23.2995,23.3263,25000.0
2010-04-06 11:45:00,26.09,26.11,26.08,26.1,26600.0,23.3263,23.3442,23.3174,23.3353,26600.0
2010-04-06 11:50:00,26.1,26.11,26.08,26.09,42000.0,23.3353,23.3442,23.3174,23.3263,42000.0
2010-04-06 11:55:00,26.09,26.11,26.08,26.11,59000.0,23.3263,23.3442,23.3174,23.3442,59000.0
2010-04-06 12:00:00,26.11,26.12,26.11,26.12,42600.0,23.3442,23.3532,23.3442,23.3532,42600.0
2010-04-06 12:05:00,26.12,26.14,26.11,26.12,43400.0,23.3532,23.3711,23.3442,23.3532,43400.0
2010-04-06 12:10:00,26.12,26.14,26.12,26.14,33400.0,23.3532,23.3711,23.3532,23.3711,33400.0
2010-04-06 12:15:00,26.13,26.14,26.13,26.14,37800.0,23.3621,23.3711,23.3621,23.3711,37800.0
2010-04-06 12:20:00,26.14,26.16,26.14,26.16,48200.0,23.3711,23.3889,23.3711,23.3889,48200.0
2010-04-06 12:25:00,26.16,26.16,26.15,26.16,20200.0,23.3889,23.3889,23.38,23.3889,20200.0
2010-04-06 12:30:00,26.16,26.16,26.13,26.13,43600.0,23.3889,23.3889,23.3621,23.3621,43600.0
2010-04-06 12:35:00,26.13,26.15,26.13,26.13,48800.0,23.3621,23.38,23.3621,23.3621,48800.0
2010-04-06 12:40:00,26.14,26.14,26.13,26.13,18600.0,23.3711,23.3711,23.3621,23.3621,18600.0
2010-04-06 12:45:00,26.13,26.14,26.13,26.14,47800.0,23.3621,23.3711,23.3621,23.3711,47800.0
2010-04-06 12:50:00,26.14,26.14,26.13,26.13,19200.0,23.3711,23.3711,23.3621,23.3621,19200.0
2010-04-06 12:55:00,26.13,26.17,26.13,26.17,103000.0,23.3621,23.3979,23.3621,23.3979,103000.0
2010-04-06 13:00:00,26.16,26.17,26.16,26.17,20000.0,23.3889,23.3979,23.3889,23.3979,20000.0
2010-04-06 13:05:00,26.17,26.2,26.17,26.18,35800.0,23.3979,23.4247,23.3979,23.4068,35800.0
2010-04-06 13:10:00,26.18,26.19,26.18,26.18,40200.0,23.4068,23.4158,23.4068,23.4068,40200.0
2010-04-06 13:15:00,26.18,26.19,26.18,26.19,26600.0,23.4068,23.4158,23.4068,23.4158,26600.0
2010-04-06 13:20:00,26.18,26.21,26.18,26.21,44800.0,23.4068,23.4336,23.4068,23.4336,44800.0
2010-04-06 13:25:00,26.21,26.22,26.2,26.2,48000.0,23.4336,23.4426,23.4247,23.4247,48000.0
2010-04-06 13:30:00,26.2,26.21,26.18,26.19,28400.0,23.4247,23.4336,23.4068,23.4158,28400.0
2010-04-06 13:35:00,26.19,26.21,26.18,26.18,47400.0,23.4158,23.4336,23.4068,23.4068,47400.0
2010-04-06 13:40:00,26.18,26.2,26.16,26.18,89400.0,23.4068,23.4247,23.3889,23.4068,89400.0
2010-04-06 13:45:00,26.18,26.18,26.14,26.15,45000.0,23.4068,23.4068,23.3711,23.38,45000.0
2010-04-06 13:50:00,26.15,26.18,26.15,26.18,89000.0,23.38,23.4068,23.38,23.4068,89000.0
2010-04-06 13:55:00,26.18,26.18,26.15,26.15,37200.0,23.4068,23.4068,23.38,23.38,37200.0
2010-04-06 14:00:00,26.16,26.18,26.16,26.18,85000.0,23.3889,23.4068,23.3889,23.4068,85000.0
2010-04-06 14:05:00,26.18,26.19,26.16,26.17,60600.0,23.4068,23.4158,23.3889,23.3979,60600.0
2010-04-06 14:10:00,26.17,26.21,26.17,26.2,65200.0,23.3979,23.4336,23.3979,23.4247,65200.0
2010-04-06 14:15:00,26.2,26.24,26.2,26.24,51800.0,23.4247,23.4605,23.4247,23.4605,51800.0
2010-04-06 14:20:00,26.24,26.27,26.24,26.27,47000.0,23.4605,23.4873,23.4605,23.4873,47000.0
2010-04-06 14:25:00,26.27,26.29,26.26,26.28,33400.0,23.4873,23.5052,23.4783,23.4962,33400.0
2010-04-06 14:30:00,26.28,26.31,26.27,26.28,62200.0,23.4962,23.523,23.4873,23.4962,62200.0
2010-04-06 14:35:00,26.28,26.31,26.27,26.29,40200.0,23.4962,23.523,23.4873,23.5052,40200.0
2010-04-06 14:40:00,26.29,26.3,26.28,26.28,42800.0,23.5052,23.5141,23.4962,23.4962,42800.0
2010-04-06 14:45:00,26.28,26.28,26.24,26.24,40200.0,23.4962,23.4962,23.4605,23.4605,40200.0
2010-04-06 14:50:00,26.24,26.25,26.24,26.24,36400.0,23.4605,23.4694,23.4605,23.4605,36400.0
2010-04-06 14:55:00,26.24,26.25,26.24,26.25,13600.0,23.4605,23.4694,23.4605,23.4694,13600.0
2010-04-06 15:00:00,26.25,26.25,26.23,26.24,48600.0,23.4694,23.4694,23.4515,23.4605,48600.0
2010-04-06 15:05:00,26.23,26.24,26.2,26.2,154000.0,23.4515,23.4605,23.4247,23.4247,154000.0
2010-04-06 15:10:00,26.2,26.21,26.18,26.2,89800.0,23.4247,23.4336,23.4068,23.4247,89800.0
2010-04-06 15:15:00,26.2,26.2,26.18,26.19,35400.0,23.4247,23.4247,23.4068,23.4158,35400.0
2010-04-06 15:20:00,26.18,26.19,26.16,26.17,59000.0,23.4068,23.4158,23.3889,23.3979,59000.0
2010-04-06 15:25:00,26.17,26.17,26.15,26.16,53200.0,23.3979,23.3979,23.38,23.3889,53200.0
2010-04-06 15:30:00,26.16,26.18,26.16,26.17,33000.0,23.3889,23.4068,23.3889,23.3979,33000.0
2010-04-06 15:35:00,26.17,26.17,26.14,26.14,88400.0,23.3979,23.3979,23.3711,23.3711,88400.0
2010-04-06 15:40:00,26.14,26.14,26.12,26.12,109200.0,23.3711,23.3711,23.3532,23.3532,109200.0
2010-04-06 15:45:00,26.13,26.13,26.12,26.13,76200.0,23.3621,23.3621,23.3532,23.3621,76200.0
2010-04-06 15:50:00,26.13,26.13,26.11,26.12,215200.0,23.3621,23.3621,23.3442,23.3532,215200.0
2010-04-06 15:55:00,26.12,26.12,26.1,26.11,214200.0,23.3532,23.3532,23.3353,23.3442,214200.0
2010-04-07 09:30:00,26.05,26.05,25.91,25.91,292400.0,23.2906,23.2906,23.1654,23.1654,292400.0
2010-04-07 09:35:00,25.91,25.91,25.79,25.82,197200.0,23.1654,23.1654,23.0581,23.0849,197200.0
2010-04-07 09:40:00,25.82,25.88,25.81,25.83,118400.0,23.0849,23.1386,23.076,23.0939,118400.0
2010-04-07 09:45:00,25.83,25.84,25.74,25.74,251600.0,23.0939,23.1028,23.0134,23.0134,251600.0
2010-04-07 09:50:00,25.74,25.74,25.67,25.67,161200.0,23.0134,23.0134,22.9508,22.9508,161200.0
2010-04-07 09:55:00,25.67,25.67,25.62,25.62,145200.0,22.9508,22.9508,22.9061,22.9061,145200.0
2010-04-07 10:00:00,25.63,25.7,25.62,25.7,107000.0,22.9151,22.9777,22.9061,22.9777,107000.0
2010-04-07 10:05:00,25.69,25.75,25.69,25.74,93800.0,22.9687,23.0224,22.9687,23.0134,93800.0
2010-04-07 10:10:00,25.74,25.79,25.74,25.78,49800.0,23.0134,23.0581,23.0134,23.0492,49800.0
2010-04-07 10:15:00,25.78,25.78,25.74,25.75,77800.0,23.0492,23.0492,23.0134,23.0224,77800.0
2010-04-07 10:20:00,25.75,25.75,25.68,25.7,68200.0,23.0224,23.0224,22.9598,22.9777,68200.0
2010-04-07 10:25:00,25.7,25.74,25.7,25.71,31400.0,22.9777,23.0134,22.9777,22.9866,31400.0
2010-04-07 10:30:00,25.71,25.73,25.7,25.7,40200.0,22.9866,23.0045,22.9777,22.9777,40200.0
2010-04-07 10:35:00,25.7,25.7,25.67,25.67,58000.0,22.9777,22.9777,22.9508,22.9508,58000.0
2010-04-07 10:40:00,25.68,25.68,25.63,25.64,82400.0,22.9598,22.9598,22.9151,22.924,82400.0
2010-04-07 10:45:00,25.64,25.64,25.55,25.55,117800.0,22.924,22.924,22.8435,22.8435,117800.0
2010-04-07 10:50:00,25.54,25.6,25.54,25.59,102400.0,22.8346,22.8883,22.8346,22.8793,102400.0
2010-04-07 10:55:00,25.59,25.59,25.52,25.54,110800.0,22.8793,22.8793,22.8167,22.8346,110800.0
2010-04-07 11:00:00,25.54,25.55,25.5,25.55,179800.0,22.8346,22.8435,22.7988,22.8435,179800.0
2010-04-07 11:05:00,25.55,25.6,25.55,25.59,38200.0,22.8435,22.8883,22.8435,22.8793,38200.0
2010-04-07 11:10:00,25.6,25.61,25.57,25.61,41200.0,22.8883,22.8972,22.8614,22.8972,41200.0
2010-04-07 11:15:00,25.61,25.63,25.61,25.61,106200.0,22.8972,22.9151,22.8972,22.8972,106200.0
2010-04-07 11:20:00,25.61,25.64,25.6,25.64,34600.0,22.8972,22.924,22.8883,22.924,34600.0
2010-04-07 11:25:00,25.64,25.67,25.63,25.67,111600.0,22.924,22.9508,22.9151,22.9508,111600.0
2010-04-07 11:30:00,25.67,25.69,25.67,25.68,158600.0,22.9508,22.9687,22.9508,22.9598,158600.0
2010-04-07 11:35:00,25.68,25.7,25.67,25.69,73400.0,22.9598,22.9777,22.9508,22.9687,73400.0
2010-04-07 11:40:00,25.68,25.7,25.68,25.7,43800.0,22.9598,22.9777,22.9598,22.9777,43800.0
2010-04-07 11:45:00,25.7,25.7,25.69,25.7,36400.0,22.9777,22.9777,22.9687,22.9777,36400.0
2010-04-07 11:50:00,25.7,25.75,25.7,25.75,73400.0,22.9777,23.0224,22.9777,23.0224,73400.0
2010-04-07 11:55:00,25.75,25.78,25.73,25.73,51800.0,23.0224,23.0492,23.0045,23.0045,51800.0
2010-04-07 12:00:00,25.74,25.75,25.73,25.74,30800.0,23.0134,23.0224,23.0045,23.0134,30800.0
2010-04-07 12:05:00,25.74,25.75,25.74,25.75,17800.0,23.0134,23.0224,23.0134,23.0224,17800.0
2010-04-07 12:10:00,25.75,25.75,25.71,25.73,43200.0,23.0224,23.0224,22.9866,23.0045,43200.0
2010-04-07 12:15:00,25.74,25.75,25.72,25.72,21800.0,23.0134,23.0224,22.9955,22.9955,21800.0
2010-04-07 12:20:00,25.72,25.74,25.72,25.72,47800.0,22.9955,23.0134,22.9955,22.9955,47800.0
2010-04-07 12:25:00,25.71,25.71,25.68,25.69,55800.0,22.9866,22.9866,22.9598,22.9687,55800.0
2010-04-07 12:30:00,25.68,25.7,25.68,25.7,24200.0,22.9598,22.9777,22.9598,22.9777,24200.0
2010-04-07 12:35:00,25.7,25.7,25.68,25.68,24600.0,22.9777,22.9777,22.9598,22.9598,24600.0
2010-04-07 12:40:00,25.68,25.69,25.66,25.69,27200.0,22.9598,22.9687,22.9419,22.9687,27200.0
2010-04-07 12:45:00,25.68,25.71,25.68,25.69,22000.0,22.9598,22.9866,22.9598,22.9687,22000.0
2010-04-07 12:50:00,25.7,25.71,25.69,25.71,14000.0,22.9777,22.9866,22.9687,22.9866,14000.0
2010-04-07 12:55:00,25.71,25.73,25.71,25.72,25600.0,22.9866,23.0045,22.9866,22.9955,25600.0
2010-04-07 13:00:00,25.73,25.73,25.71,25.72,52400.0,23.0045,23.0045,22.9866,22.9955,52400.0
2010-04-07 13:05:00,25.72,25.73,25.7,25.71,39200.0,22.9955,23.0045,22.9777,22.9866,39200.0
2010-04-07 13:10:00,25.71,25.73,25.7,25.72,31400.0,22.9866,23.0045,22.9777,22.9955,31400.0
2010-04-07 13:15:00,25.72,25.73,25.71,25.72,20000.0,22.9955,23.0045,22.9866,22.9955,20000.0
2010-04-07 13:20:00,25.73,25.73,25.72,25.73,19000.0,23.0045,23.0045,22.9955,23.0045,19000.0
2010-04-07 13:25:00,25.73,25.74,25.71,25.73,83600.0,23.0045,23.0134,22.9866,23.0045,83600.0
2010-04-07 13:30:00,25.73,25.74,25.71,25.71,23400.0,23.0045,23.0134,22.9866,22.9866,23400.0
2010-04-07 13:35:00,25.71,25.71,25.68,25.68,66800.0,22.9866,22.9866,22.9598,22.9598,66800.0
2010-04-07 13:40:00,25.68,25.68,25.65,25.67,28200.0,22.9598,22.9598,22.933,22.9508,28200.0
2010-04-07 13:45:00,25.66,25.67,25.65,25.65,43000.0,22.9419,22.9508,22.933,22.933,43000.0
2010-04-07 13:50:00,25.65,25.68,25.65,25.68,79800.0,22.933,22.9598,22.933,22.9598,79800.0
2010-04-07 13:55:00,25.68,25.68,25.63,25.63,63800.0,22.9598,22.9598,22.9151,22.9151,63800.0
2010-04-07 14:00:00,25.64,25.65,25.63,25.63,68600.0,22.924,22.933,22.9151,22.9151,68600.0
2010-04-07 14:05:00,25.62,25.64,25.62,25.63,29000.0,22.9061,22.924,22.9061,22.9151,29000.0
2010-04-07 14:10:00,25.62,25.63,25.61,25.61,39400.0,22.9061,22.9151,22.8972,22.8972,39400.0
2010-04-07 14:15:00,25.61,25.64,25.6,25.64,54800.0,22.8972,22.924,22.8883,22.924,54800.0
2010-04-07 14:20:00,25.64,25.65,25.6,25.6,39000.0,22.924,22.933,22.8883,22.8883,39000.0
2010-04-07 14:25:00,25.61,25.63,25.59,25.63,88400.0,22.8972,22.9151,22.8793,22.9151,88400.0
2010-04-07 14:30:00,25.62,25.62,25.59,25.61,75400.0,22.9061,22.9061,22.8793,22.8972,75400.0
2010-04-07 14:35:00,25.61,25.63,25.6,25.63,37400.0,22.8972,22.9151,22.8883,22.9151,37400.0
2010-04-07 14:40:00,25.63,25.65,25.6,25.64,66400.0,22.9151,22.933,22.8883,22.924,66400.0
2010-04-07 14:45:00,25.64,25.66,25.62,25.62,41600.0,22.924,22.9419,22.9061,22.9061,41600.0
2010-04-07 14:50:00,25.61,25.65,25.61,25.61,48800.0,22.8972,22.933,22.8972,22.8972,48800.0
2010-04-07 14:55:00,25.61,25.64,25.59,25.63,64000.0,22.8972,22.924,22.8793,22.9151,64000.0
2010-04-07 15:00:00,25.63,25.63,25.55,25.58,97600.0,22.9151,22.9151,22.8435,22.8704,97600.0
2010-04-07 15:05:00,25.59,25.59,25.5,25.5,172400.0,22.8793,22.8793,22.7988,22.7988,172400.0
2010-04-07 15:10:00,25.5,25.5,25.47,25.49,82200.0,22.7988,22.7988,22.772,22.7899,82200.0
2010-04-07 15:15:00,25.49,25.52,25.47,25.51,121000.0,22.7899,22.8167,22.772,22.8078,121000.0
2010-04-07 15:20:00,25.52,25.54,25.5,25.5,68400.0,22.8167,22.8346,22.7988,22.7988,68400.0
2010-04-07 15:25:00,25.5,25.52,25.49,25.5,75400.0,22.7988,22.8167,22.7899,22.7988,75400.0
2010-04-07 15:30:00,25.5,25.53,25.49,25.52,104600.0,22.7988,22.8257,22.7899,22.8167,104600.0
2010-04-07 15:35:00,25.52,25.55,25.5,25.54,86400.0,22.8167,22.8435,22.7988,22.8346,86400.0
2010-04-07 15:40:00,25.54,25.55,25.5,25.5,202800.0,22.8346,22.8435,22.7988,22.7988,202800.0
2010-04-07 15:45:00,25.5,25.52,25.5,25.51,126400.0,22.7988,22.8167,22.7988,22.8078,126400.0
2010-04-07 15:50:00,25.51,25.53,25.51,25.52,138400.0,22.8078,22.8257,22.8078,22.8167,138400.0
2010-04-07 15:55:00,25.53,25.58,25.52,25.56,252800.0,22.8257,22.8704,22.8167,22.8525,252800.0
2010-04-08 09:30:00,25.36,25.48,25.35,25.35,110800.0,22.6737,22.781,22.6647,22.6647,110800.0
2010-04-08 09:35:00,25.35,25.35,25.22,25.25,128000.0,22.6647,22.6647,22.5485,22.5753,128000.0
2010-04-08 09:40:00,25.25,25.25,25.17,25.18,51600.0,22.5753,22.5753,22.5038,22.5127,51600.0
2010-04-08 09:45:00,25.2,25.24,25.18,25.2,76400.0,22.5306,22.5664,22.5127,22.5306,76400.0
2010-04-08 09:50:00,25.19,25.2,25.17,25.17,72400.0,22.5217,22.5306,22.5038,22.5038,72400.0
2010-04-08 09:55:00,25.17,25.17,25.1,25.13,73600.0,22.5038,22.5038,22.4412,22.468,73600.0
2010-04-08 10:00:00,25.12,25.18,25.1,25.14,121800.0,22.4591,22.5127,22.4412,22.477,121800.0
2010-04-08 10:05:00,25.13,25.18,25.12,25.17,51200.0,22.468,22.5127,22.4591,22.5038,51200.0
2010-04-08 10:10:00,25.17,25.21,25.17,25.19,45600.0,22.5038,22.5396,22.5038,22.5217,45600.0
2010-04-08 10:15:00,25.19,25.2,25.17,25.17,91400.0,22.5217,22.5306,22.5038,22.5038,91400.0
2010-04-08 10:20:00,25.17,25.21,25.17,25.2,40800.0,22.5038,22.5396,22.5038,22.5306,40800.0
2010-04-08 10:25:00,25.2,25.23,25.17,25.23,40800.0,22.5306,22.5574,22.5038,22.5574,40800.0
2010-04-08 10:30:00,25.23,25.29,25.23,25.29,37800.0,22.5574,22.6111,22.5574,22.6111,37800.0
2010-04-08 10:35:00,25.29,25.33,25.28,25.3,41000.0,22.6111,22.6469,22.6021,22.62,41000.0
2010-04-08 10:40:00,25.29,25.3,25.26,25.27,44800.0,22.6111,22.62,22.5843,22.5932,44800.0
2010-04-08 10:45:00,25.27,25.28,25.27,25.28,14400.0,22.5932,22.6021,22.5932,22.6021,14400.0
2010-04-08 10:50:00,25.29,25.29,25.28,25.29,10600.0,22.6111,22.6111,22.6021,22.6111,10600.0
2010-04-08 10:55:00,25.29,25.29,25.25,25.26,23800.0,22.6111,22.6111,22.5753,22.5843,23800.0
2010-04-08 11:00:00,25.26,25.3,25.25,25.3,13600.0,22.5843,22.62,22.5753,22.62,13600.0
2010-04-08 11:05:00,25.3,25.3,25.27,25.29,30400.0,22.62,22.62,22.5932,22.6111,30400.0
2010-04-08 11:10:00,25.28,25.3,25.28,25.3,19200.0,22.6021,22.62,22.6021,22.62,19200.0
2010-04-08 11:15:00,25.3,25.3,25.29,25.29,24000.0,22.62,22.62,22.6111,22.6111,24000.0
2010-04-08 11:20:00,25.29,25.3,25.28,25.29,37800.0,22.6111,22.62,22.6021,22.6111,37800.0
2010-04-08 11:25:00,25.28,25.29,25.27,25.28,31400.0,22.6021,22.6111,22.5932,22.6021,31400.0
2010-04-08 11:30:00,25.28,25.29,25.28,25.28,22200.0,22.6021,22.6111,22.6021,22.6021,22200.0
2010-04-08 11:35:00,25.28,25.28,25.26,25.27,15600.0,22.6021,22.6021,22.5843,22.5932,15600.0
2010-04-08 11:40:00,25.27,25.27,25.25,25.25,45600.0,22.5932,22.5932,22.5753,22.5753,45600.0
2010-04-08 11:45:00,25.25,25.29,25.25,25.29,41400.0,22.5753,22.6111,22.5753,22.6111,41400.0
2010-04-08 11:50:00,25.28,25.31,25.27,25.31,41200.0,22.6021,22.629,22.5932,22.629,41200.0
2010-04-08 11:55:00,25.31,25.32,25.31,25.32,38400.0,22.629,22.6379,22.629,22.6379,38400.0
2010-04-08 12:00:00,25.32,25.34,25.32,25.34,17400.0,22.6379,22.6558,22.6379,22.6558,17400.0
2010-04-08 12:05:00,25.34,25.36,25.33,25.35,28400.0,22.6558,22.6737,22.6469,22.6647,28400.0
2010-04-08 12:10:00,25.35,25.36,25.34,25.35,58200.0,22.6647,22.6737,22.6558,22.6647,58200.0
2010-04-08 12:15:00,25.35,25.41,25.35,25.4,41200.0,22.6647,22.7184,22.6647,22.7094,41200.0
2010-04-08 12:20:00,25.4,25.47,25.4,25.46,114400.0,22.7094,22.772,22.7094,22.7631,114400.0
2010-04-08 12:25:00,25.47,25.48,25.45,25.47,39600.0,22.772,22.781,22.7541,22.772,39600.0
2010-04-08 12:30:00,25.47,25.48,25.45,25.46,45600.0,22.772,22.781,22.7541,22.7631,45600.0
2010-04-08 12:35:00,25.46,25.49,25.45,25.49,70800.0,22.7631,22.7899,22.7541,22.7899,70800.0
2010-04-08 12:40:00,25.48,25.5,25.47,25.48,28400.0,22.781,22.7988,22.772,22.781,28400.0
2010-04-08 12:45:00,25.48,25.5,25.48,25.49,25400.0,22.781,22.7988,22.781,22.7899,25400.0
2010-04-08 12:50:00,25.49,25.5,25.47,25.5,26800.0,22.7899,22.7988,22.772,22.7988,26800.0
2010-04-08 12:55:00,25.5,25.54,25.49,25.53,51000.0,22.7988,22.8346,22.7899,22.8257,51000.0
2010-04-08 13:00:00,25.53,25.54,25.5,25.54,38800.0,22.8257,22.8346,22.7988,22.8346,38800.0
2010-04-08 13:05:00,25.54,25.55,25.5,25.5,38400.0,22.8346,22.8435,22.7988,22.7988,38400.0
2010-04-08 13:10:00,25.5,25.52,25.5,25.5,50200.0,22.7988,22.8167,22.7988,22.7988,50200.0
2010-04-08 13:15:00,25.5,25.5,25.49,25.49,36800.0,22.7988,22.7988,22.7899,22.7899,36800.0
2010-04-08 13:20:00,25.5,25.52,25.5,25.5,26200.0,22.7988,22.8167,22.7988,22.7988,26200.0
2010-04-08 13:25:00,25.5,25.53,25.5,25.52,18200.0,22.7988,22.8257,22.7988,22.8167,18200.0
2010-04-08 13:30:00,25.52,25.54,25.51,25.53,28400.0,22.8167,22.8346,22.8078,22.8257,28400.0
2010-04-08 13:35:00,25.54,25.57,25.54,25.56,37600.0,22.8346,22.8614,22.8346,22.8525,37600.0
2010-04-08 13:40:00,25.56,25.56,25.54,25.55,26400.0,22.8525,22.8525,22.8346,22.8435,26400.0
2010-04-08 13:45:00,25.55,25.55,25.54,25.54,14200.0,22.8435,22.8435,22.8346,22.8346,14200.0
2010-04-08 13:50:00,25.54,25.54,25.5,25.5,36200.0,22.8346,22.8346,22.7988,22.7988,36200.0
2010-04-08 13:55:00,25.5,25.5,25.46,25.47,75800.0,22.7988,22.7988,22.7631,22.772,75800.0
2010-04-08 14:00:00,25.48,25.52,25.48,25.51,26000.0,22.781,22.8167,22.781,22.8078,26000.0
2010-04-08 14:05:00,25.52,25.53,25.51,25.53,51000.0,22.8167,22.8257,22.8078,22.8257,51000.0
2010-04-08 14:10:00,25.53,25.55,25.52,25.55,22000.0,22.8257,22.8435,22.8167,22.8435,22000.0
2010-04-08 14:15:00,25.55,25.57,25.55,25.55,49400.0,22.8435,22.8614,22.8435,22.8435,49400.0
2010-04-08 14:20:00,25.55,25.57,25.54,25.55,40800.0,22.8435,22.8614,22.8346,22.8435,40800.0
2010-04-08 14:25:00,25.55,25.57,25.55,25.57,43600.0,22.8435,22.8614,22.8435,22.8614,43600.0
2010-04-08 14:30:00,25.57,25.57,25.54,25.55,43200.0,22.8614,22.8614,22.8346,22.8435,43200.0
2010-04-08 14:35:00,25.55,25.56,25.54,25.55,135200.0,22.8435,22.8525,22.8346,22.8435,135200.0
2010-04-08 14:40:00,25.55,25.59,25.55,25.57,39200.0,22.8435,22.8793,22.8435,22.8614,39200.0
2010-04-08 14:45:00,25.57,25.61,25.56,25.6,49000.0,22.8614,22.8972,22.8525,22.8883,49000.0
2010-04-08 14:50:00,25.6,25.61,25.58,25.58,37000.0,22.8883,22.8972,22.8704,22.8704,37000.0
2010-04-08 14:55:00,25.58,25.59,25.55,25.56,45600.0,22.8704,22.8793,22.8435,22.8525,45600.0
2010-04-08 15:00:00,25.57,25.58,25.56,25.57,54200.0,22.8614,22.8704,22.8525,22.8614,54200.0
2010-04-08 15:05:00,25.57,25.57,25.52,25.52,144600.0,22.8614,22.8614,22.8167,22.8167,144600.0
2010-04-08 15:10:00,25.52,25.53,25.49,25.49,136800.0,22.8167,22.8257,22.7899,22.7899,136800.0
2010-04-08 15:15:00,25.48,25.5,25.48,25.5,90800.0,22.781,22.7988,22.781,22.7988,90800.0
2010-04-08 15:20:00,25.5,25.53,25.5,25.53,34000.0,22.7988,22.8257,22.7988,22.8257,34000.0
2010-04-08 15:25:00,25.53,25.54,25.5,25.5,68400.0,22.8257,22.8346,22.7988,22.7988,68400.0
2010-04-08 15:30:00,25.5,25.52,25.5,25.52,30600.0,22.7988,22.8167,22.7988,22.8167,30600.0
2010-04-08 15:35:00,25.52,25.53,25.5,25.51,80200.0,22.8167,22.8257,22.7988,22.8078,80200.0
2010-04-08 15:40:00,25.5,25.5,25.48,25.49,91800.0,22.7988,22.7988,22.781,22.7899,91800.0
2010-04-08 15:45:00,25.49,25.5,25.48,25.49,98600.0,22.7899,22.7988,22.781,22.7899,98600.0
2010-04-08 15:50:00,25.49,25.49,25.45,25.46,192400.0,22.7899,22.7899,22.7541,22.7631,192400.0
2010-04-08 15:55:00,25.46,25.46,25.43,25.45,253000.0,22.7631,22.7631,22.7363,22.7541,253000.0
2010-04-09 09:30:00,25.47,25.62,25.41,25.62,97600.0,22.772,22.9061,22.7184,22.9061,97600.0
2010-04-09 09:35:00,25.62,25.64,25.5,25.59,71600.0,22.9061,22.924,22.7988,22.8793,71600.0
2010-04-09 09:40:00,25.58,25.61,25.57,25.58,77800.0,22.8704,22.8972,22.8614,22.8704,77800.0
2010-04-09 09:45:00,25.57,25.6,25.55,25.56,44600.0,22.8614,22.8883,22.8435,22.8525,44600.0
2010-04-09 09:50:00,25.56,25.59,25.55,25.59,93600.0,22.8525,22.8793,22.8435,22.8793,93600.0
2010-04-09 09:55:00,25.59,25.7,25.58,25.69,77000.0,22.8793,22.9777,22.8704,22.9687,77000.0
2010-04-09 10:00:00,25.7,25.74,25.67,25.69,121800.0,22.9777,23.0134,22.9508,22.9687,121800.0
2010-04-09 10:05:00,25.69,25.73,25.69,25.7,28000.0,22.9687,23.0045,22.9687,22.9777,28000.0
2010-04-09 10:10:00,25.7,25.71,25.65,25.66,51600.0,22.9777,22.9866,22.933,22.9419,51600.0
2010-04-09 10:15:00,25.65,25.73,25.65,25.69,27200.0,22.933,23.0045,22.933,22.9687,27200.0
2010-04-09 10:20:00,25.69,25.71,25.64,25.64,50200.0,22.9687,22.9866,22.924,22.924,50200.0
2010-04-09 10:25:00,25.64,25.66,25.59,25.62,90600.0,22.924,22.9419,22.8793,22.9061,90600.0
2010-04-09 10:30:00,25.61,25.68,25.61,25.62,95000.0,22.8972,22.9598,22.8972,22.9061,95000.0
2010-04-09 10:35:00,25.63,25.63,25.58,25.61,110800.0,22.9151,22.9151,22.8704,22.8972,110800.0
2010-04-09 10:40:00,25.61,25.61,25.6,25.6,68800.0,22.8972,22.8972,22.8883,22.8883,68800.0
2010-04-09 10:45:00,25.6,25.61,25.59,25.6,64800.0,22.8883,22.8972,22.8793,22.8883,64800.0
2010-04-09 10:50:00,25.6,25.62,25.6,25.61,87400.0,22.8883,22.9061,22.8883,22.8972,87400.0
2010-04-09 10:55:00,25.61,25.62,25.57,25.59,169200.0,22.8972,22.9061,22.8614,22.8793,169200.0
2010-04-09 11:00:00,25.59,25.63,25.59,25.63,76400.0,22.8793,22.9151,22.8793,22.9151,76400.0
2010-04-09 11:05:00,25.64,25.67,25.63,25.67,38000.0,22.924,22.9508,22.9151,22.9508,38000.0
2010-04-09 11:10:00,25.67,25.67,25.65,25.66,37400.0,22.9508,22.9508,22.933,22.9419,37400.0
2010-04-09 11:15:00,25.66,25.68,25.64,25.64,25000.0,22.9419,22.9598,22.924,22.924,25000.0
2010-04-09 11:20:00,25.64,25.67,25.64,25.67,25400.0,22.924,22.9508,22.924,22.9508,25400.0
2010-04-09 11:25:00,25.67,25.68,25.64,25.66,37800.0,22.9508,22.9598,22.924,22.9419,37800.0
2010-04-09 11:30:00,25.66,25.68,25.64,25.64,34800.0,22.9419,22.9598,22.924,22.924,34800.0
2010-04-09 11:35:00,25.64,25.67,25.64,25.66,32800.0,22.924,22.9508,22.924,22.9419,32800.0
2010-04-09 11:40:00,25.66,25.67,25.65,25.67,37200.0,22.9419,22.9508,22.933,22.9508,37200.0
2010-04-09 11:45:00,25.67,25.68,25.67,25.68,28000.0,22.9508,22.9598,22.9508,22.9598,28000.0
2010-04-09 11:50:00,25.68,25.7,25.67,25.7,41200.0,22.9598,22.9777,22.9508,22.9777,41200.0
2010-04-09 11:55:00,25.7,25.71,25.67,25.68,36600.0,22.9777,22.9866,22.9508,22.9598,36600.0
2010-04-09 12:00:00,25.67,25.68,25.67,25.67,19400.0,22.9508,22.9598,22.9508,22.9508,19400.0
2010-04-09 12:05:00,25.67,25.69,25.66,25.69,39200.0,22.9508,22.9687,22.9419,22.9687,39200.0
2010-04-09 12:10:00,25.69,25.69,25.66,25.66,59400.0,22.9687,22.9687,22.9419,22.9419,59400.0
2010-04-09 12:15:00,25.67,25.69,25.65,25.68,106400.0,22.9508,22.9687,22.933,22.9598,106400.0
2010-04-09 12:20:00,25.68,25.69,25.66,25.69,34200.0,22.9598,22.9687,22.9419,22.9687,34200.0
2010-04-09 12:25:00,25.7,25.7,25.68,25.68,21400.0,22.9777,22.9777,22.9598,22.9598,21400.0
2010-04-09 12:30:00,25.68,25.69,25.67,25.67,31800.0,22.9598,22.9687,22.9508,22.9508,31800.0
2010-04-09 12:35:00,25.67,25.68,25.66,25.66,16000.0,22.9508,22.9598,22.9419,22.9419,16000.0
2010-04-09 12:40:00,25.67,25.68,25.66,25.67,11200.0,22.9508,22.9598,22.9419,22.9508,11200.0
2010-04-09 12:45:00,25.68,25.68,25.67,25.68,25800.0,22.9598,22.9598,22.9508,22.9598,25800.0
2010-04-09 12:50:00,25.68,25.68,25.67,25.68,23400.0,22.9598,22.9598,22.9508,22.9598,23400.0
2010-04-09 12:55:00,25.68,25.68,25.68,25.68,18600.0,22.9598,22.9598,22.9598,22.9598,18600.0
2010-04-09 13:00:00,25.67,25.69,25.65,25.67,103400.0,22.9508,22.9687,22.933,22.9508,103400.0
2010-04-09 13:05:00,25.67,25.68,25.66,25.68,37400.0,22.9508,22.9598,22.9419,22.9598,37400.0
2010-04-09 13:10:00,25.68,25.68,25.66,25.67,48400.0,22.9598,22.9598,22.9419,22.9508,48400.0
2010-04-09 13:15:00,25.68,25.7,25.67,25.69,38000.0,22.9598,22.9777,22.9508,22.9687,38000.0
2010-04-09 13:20:00,25.69,25.7,25.68,25.68,18800.0,22.9687,22.9777,22.9598,22.9598,18800.0
2010-04-09 13:25:00,25.68,25.71,25.68,25.68,42200.0,22.9598,22.9866,22.9598,22.9598,42200.0
2010-04-09 13:30:00,25.68,25.69,25.67,25.69,60200.0,22.9598,22.9687,22.9508,22.9687,60200.0
2010-04-09 13:35:00,25.7,25.72,25.69,25.72,39400.0,22.9777,22.9955,22.9687,22.9955,39400.0
2010-04-09 13:40:00,25.72,25.73,25.72,25.73,27000.0,22.9955,23.0045,22.9955,23.0045,27000.0
2010-04-09 13:45:00,25.73,25.73,25.72,25.73,22600.0,23.0045,23.0045,22.9955,23.0045,22600.0
2010-04-09 13:50:00,25.73,25.73,25.72,25.73,55600.0,23.0045,23.0045,22.9955,23.0045,55600.0
2010-04-09 13:55:00,25.73,25.75,25.72,25.73,130800.0,23.0045,23.0224,22.9955,23.0045,130800.0
2010-04-09 14:00:00,25.73,25.73,25.71,25.71,41800.0,23.0045,23.0045,22.9866,22.9866,41800.0
2010-04-09 14:05:00,25.71,25.72,25.7,25.71,61800.0,22.9866,22.9955,22.9777,22.9866,61800.0
2010-04-09 14:10:00,25.71,25.71,25.69,25.7,53000.0,22.9866,22.9866,22.9687,22.9777,53000.0
2010-04-09 14:15:00,25.7,25.71,25.7,25.7,32800.0,22.9777,22.9866,22.9777,22.9777,32800.0
2010-04-09 14:20:00,25.7,25.71,25.7,25.7,30400.0,22.9777,22.9866,22.9777,22.9777,30400.0
2010-04-09 14:25:00,25.7,25.71,25.68,25.68,140000.0,22.9777,22.9866,22.9598,22.9598,140000.0
2010-04-09 14:30:00,25.69,25.73,25.68,25.73,137600.0,22.9687,23.0045,22.9598,23.0045,137600.0
2010-04-09 14:35:00,25.73,25.75,25.72,25.75,29400.0,23.0045,23.0224,22.9955,23.0224,29400.0
2010-04-09 14:40:00,25.75,25.75,25.74,25.75,18400.0,23.0224,23.0224,23.0134,23.0224,18400.0
2010-04-09 14:45:00,25.75,25.79,25.75,25.77,87000.0,23.0224,23.0581,23.0224,23.0402,87000.0
2010-04-09 14:50:00,25.77,25.77,25.75,25.76,35400.0,23.0402,23.0402,23.0224,23.0313,35400.0
2010-04-09 14:55:00,25.76,25.78,25.75,25.76,35400.0,23.0313,23.0492,23.0224,23.0313,35400.0
2010-04-09 15:00:00,25.76,25.78,25.75,25.76,48200.0,23.0313,23.0492,23.0224,23.0313,48200.0
2010-04-09 15:05:00,25.76,25.76,25.72,25.75,57000.0,23.0313,23.0313,22.9955,23.0224,57000.0
2010-04-09 15:10:00,25.75,25.75,25.75,25.75,28400.0,23.0224,23.0224,23.0224,23.0224,28400.0
2010-04-09 15:15:00,25.75,25.75,25.75,25.75,30200.0,23.0224,23.0224,23.0224,23.0224,30200.0
2010-04-09 15:20:00,25.75,25.75,25.74,25.75,57600.0,23.0224,23.0224,23.0134,23.0224,57600.0
2010-04-09 15:25:00,25.75,25.8,25.75,25.8,72200.0,23.0224,23.0671,23.0224,23.0671,72200.0
2010-04-09 15:30:00,25.8,25.8,25.78,25.79,45000.0,23.0671,23.0671,23.0492,23.0581,45000.0
2010-04-09 15:35:00,25.79,25.82,25.79,25.81,95600.0,23.0581,23.0849,23.0581,23.076,95600.0
2010-04-09 15:40:00,25.81,25.85,25.8,25.8,190000.0,23.076,23.1118,23.0671,23.0671,190000.0
2010-04-09 15:45:00,25.81,25.85,25.8,25.83,91000.0,23.076,23.1118,23.0671,23.0939,91000.0
2010-04-09 15:50:00,25.84,25.86,25.84,25.85,133800.0,23.1028,23.1207,23.1028,23.1118,133800.0
2010-04-09 15:55:00,25.85,25.86,25.82,25.86,184600.0,23.1118,23.1207,23.0849,23.1207,184600.0
2010-04-12 09:30:00,25.94,25.96,25.82,25.83,122600.0,23.1922,23.2101,23.0849,23.0939,122600.0
2010-04-12 09:35:00,25.83,25.86,25.81,25.84,84600.0,23.0939,23.1207,23.076,23.1028,84600.0
2010-04-12 09:40:00,25.83,25.93,25.83,25.92,63600.0,23.0939,23.1833,23.0939,23.1744,63600.0
2010-04-12 09:45:00,25.93,25.97,25.92,25.92,56600.0,23.1833,23.2191,23.1744,23.1744,56600.0
2010-04-12 09:50:00,25.92,25.98,25.91,25.95,74400.0,23.1744,23.228,23.1654,23.2012,74400.0
2010-04-12 09:55:00,25.94,25.95,25.84,25.84,77800.0,23.1922,23.2012,23.1028,23.1028,77800.0
2010-04-12 10:00:00,25.83,25.86,25.81,25.85,73200.0,23.0939,23.1207,23.076,23.1118,73200.0
2010-04-12 10:05:00,25.85,25.86,25.82,25.82,62400.0,23.1118,23.1207,23.0849,23.0849,62400.0
2010-04-12 10:10:00,25.83,25.85,25.83,25.84,42800.0,23.0939,23.1118,23.0939,23.1028,42800.0
2010-04-12 10:15:00,25.83,25.84,25.79,25.8,63600.0,23.0939,23.1028,23.0581,23.0671,63600.0
2010-04-12 10:20:00,25.8,25.81,25.78,25.8,41200.0,23.0671,23.076,23.0492,23.0671,41200.0
2010-04-12 10:25:00,25.8,25.81,25.77,25.81,54200.0,23.0671,23.076,23.0402,23.076,54200.0
2010-04-12 10:30:00,25.8,25.81,25.79,25.8,58200.0,23.0671,23.076,23.0581,23.0671,58200.0
2010-04-12 10:35:00,25.8,25.8,25.75,25.77,53000.0,23.0671,23.0671,23.0224,23.0402,53000.0
2010-04-12 10:40:00,25.77,25.81,25.77,25.79,49600.0,23.0402,23.076,23.0402,23.0581,49600.0
2010-04-12 10:45:00,25.79,25.81,25.79,25.8,87800.0,23.0581,23.076,23.0581,23.0671,87800.0
2010-04-12 10:50:00,25.8,25.84,25.8,25.83,51000.0,23.0671,23.1028,23.0671,23.0939,51000.0
2010-04-12 10:55:00,25.84,25.84,25.83,25.83,22800.0,23.1028,23.1028,23.0939,23.0939,22800.0
2010-04-12 11:00:00,25.83,25.85,25.83,25.85,41800.0,23.0939,23.1118,23.0939,23.1118,41800.0
2010-04-12 11:05:00,25.85,25.87,25.85,25.87,41200.0,23.1118,23.1297,23.1118,23.1297,41200.0
2010-04-12 11:10:00,25.88,25.89,25.87,25.88,29600.0,23.1386,23.1475,23.1297,23.1386,29600.0
2010-04-12 11:15:00,25.87,25.88,25.86,25.87,41600.0,23.1297,23.1386,23.1207,23.1297,41600.0
2010-04-12 11:20:00,25.86,25.86,25.86,25.86,18000.0,23.1207,23.1207,23.1207,23.1207,18000.0
2010-04-12 11:25:00,25.86,25.94,25.86,25.93,203800.0,23.1207,23.1922,23.1207,23.1833,203800.0
2010-04-12 11:30:00,25.92,25.97,25.92,25.97,112400.0,23.1744,23.2191,23.1744,23.2191,112400.0
2010-04-12 11:35:00,25.97,25.97,25.96,25.97,142800.0,23.2191,23.2191,23.2101,23.2191,142800.0
2010-04-12 11:40:00,25.97,25.99,25.97,25.99,48000.0,23.2191,23.2369,23.2191,23.2369,48000.0
2010-04-12 11:45:00,25.99,25.99,25.94,25.96,74600.0,23.2369,23.2369,23.1922,23.2101,74600.0
2010-04-12 11:50:00,25.96,25.96,25.93,25.93,67000.0,23.2101,23.2101,23.1833,23.1833,67000.0
2010-04-12 11:55:00,25.93,25.95,25.92,25.95,43400.0,23.1833,23.2012,23.1744,23.2012,43400.0
2010-04-12 12:00:00,25.94,25.95,25.92,25.92,32000.0,23.1922,23.2012,23.1744,23.1744,32000.0
2010-04-12 12:05:00,25.92,25.93,25.91,25.91,20800.0,23.1744,23.1833,23.1654,23.1654,20800.0
2010-04-12 12:10:00,25.91,25.92,25.91,25.92,22800.0,23.1654,23.1744,23.1654,23.1744,22800.0
2010-04-12 12:15:00,25.92,25.93,25.91,25.93,70400.0,23.1744,23.1833,23.1654,23.1833,70400.0
2010-04-12 12:20:00,25.93,25.93,25.92,25.93,60600.0,23.1833,23.1833,23.1744,23.1833,60600.0
2010-04-12 12:25:00,25.93,25.95,25.93,25.95,39000.0,23.1833,23.2012,23.1833,23.2012,39000.0
2010-04-12 12:30:00,25.94,25.96,25.94,25.96,25600.0,23.1922,23.2101,23.1922,23.2101,25600.0
2010-04-12 12:35:00,25.96,25.96,25.95,25.95,39000.0,23.2101,23.2101,23.2012,23.2012,39000.0
2010-04-12 12:40:00,25.95,25.96,25.95,25.95,24200.0,23.2012,23.2101,23.2012,23.2012,24200.0
2010-04-12 12:45:00,25.95,25.96,25.93,25.94,70200.0,23.2012,23.2101,23.1833,23.1922,70200.0
2010-04-12 12:50:00,25.95,25.99,25.94,25.99,100200.0,23.2012,23.2369,23.1922,23.2369,100200.0
2010-04-12 12:55:00,25.99,26.03,25.99,26.02,79800.0,23.2369,23.2727,23.2369,23.2638,79800.0
2010-04-12 13:00:00,26.03,26.04,26.03,26.04,34800.0,23.2727,23.2816,23.2727,23.2816,34800.0
2010-04-12 13:05:00,26.04,26.09,26.04,26.08,63400.0,23.2816,23.3263,23.2816,23.3174,63400.0
2010-04-12 13:10:00,26.08,26.09,26.07,26.09,37800.0,23.3174,23.3263,23.3085,23.3263,37800.0
2010-04-12 13:15:00,26.09,26.09,26.06,26.07,39800.0,23.3263,23.3263,23.2995,23.3085,39800.0
2010-04-12 13:20:00,26.07,26.08,26.06,26.07,26600.0,23.3085,23.3174,23.2995,23.3085,26600.0
2010-04-12 13:25:00,26.07,26.08,26.06,26.07,77200.0,23.3085,23.3174,23.2995,23.3085,77200.0
2010-04-12 13:30:00,26.07,26.09,26.07,26.07,120800.0,23.3085,23.3263,23.3085,23.3085,120800.0
2010-04-12 13:35:00,26.07,26.08,26.07,26.08,18200.0,23.3085,23.3174,23.3085,23.3174,18200.0
2010-04-12 13:40:00,26.07,26.08,26.04,26.04,68200.0,23.3085,23.3174,23.2816,23.2816,68200.0
2010-04-12 13:45:00,26.04,26.05,26.03,26.05,27200.0,23.2816,23.2906,23.2727,23.2906,27200.0
2010-04-12 13:50:00,26.05,26.05,26.04,26.04,30400.0,23.2906,23.2906,23.2816,23.2816,30400.0
2010-04-12 13:55:00,26.04,26.04,26.0,26.0,39600.0,23.2816,23.2816,23.2459,23.2459,39600.0
2010-04-12 14:00:00,26.0,26.0,25.98,25.98,59400.0,23.2459,23.2459,23.228,23.228,59400.0
2010-04-12 14:05:00,25.98,26.0,25.97,25.97,46600.0,23.228,23.2459,23.2191,23.2191,46600.0
2010-04-12 14:10:00,25.97,25.98,25.97,25.97,61400.0,23.2191,23.228,23.2191,23.2191,61400.0
2010-04-12 14:15:00,25.97,25.99,25.97,25.98,45800.0,23.2191,23.2369,23.2191,23.228,45800.0
2010-04-12 14:20:00,25.99,25.99,25.97,25.98,86200.0,23.2369,23.2369,23.2191,23.228,86200.0
2010-04-12 14:25:00,25.99,25.99,25.97,25.98,129600.0,23.2369,23.2369,23.2191,23.228,129600.0
2010-04-12 14:30:00,25.97,25.99,25.97,25.97,62200.0,23.2191,23.2369,23.2191,23.2191,62200.0
2010-04-12 14:35:00,25.97,25.98,25.97,25.98,24200.0,23.2191,23.228,23.2191,23.228,24200.0
2010-04-12 14:40:00,25.98,25.98,25.96,25.97,69400.0,23.228,23.228,23.2101,23.2191,69400.0
2010-04-12 14:45:00,25.97,25.98,25.95,25.98,81200.0,23.2191,23.228,23.2012,23.228,81200.0
2010-04-12 14:50:00,25.97,25.99,25.97,25.99,30400.0,23.2191,23.2369,23.2191,23.2369,30400.0
2010-04-12 14:55:00,25.99,26.0,25.99,26.0,40800.0,23.2369,23.2459,23.2369,23.2459,40800.0
2010-04-12 15:00:00,26.0,26.0,25.98,25.98,54600.0,23.2459,23.2459,23.228,23.228,54600.0
2010-04-12 15:05:00,25.98,26.0,25.97,26.0,53000.0,23.228,23.2459,23.2191,23.2459,53000.0
2010-04-12 15:10:00,26.0,26.0,25.97,25.99,46600.0,23.2459,23.2459,23.2191,23.2369,46600.0
2010-04-12 15:15:00,25.99,26.0,25.96,25.98,38400.0,23.2369,23.2459,23.2101,23.228,38400.0
2010-04-12 15:20:00,25.98,25.98,25.94,25.94,73000.0,23.228,23.228,23.1922,23.1922,73000.0
2010-04-12 15:25:00,25.94,25.96,25.94,25.96,48400.0,23.1922,23.2101,23.1922,23.2101,48400.0
2010-04-12 15:30:00,25.96,25.96,25.95,25.96,74000.0,23.2101,23.2101,23.2012,23.2101,74000.0
2010-04-12 15:35:00,25.96,25.98,25.96,25.97,111400.0,23.2101,23.228,23.2101,23.2191,111400.0
2010-04-12 15:40:00,25.97,25.98,25.95,25.96,115400.0,23.2191,23.228,23.2012,23.2101,115400.0
2010-04-12 15:45:00,25.96,25.96,25.93,25.96,126200.0,23.2101,23.2101,23.1833,23.2101,126200.0
2010-04-12 15:50:00,25.96,25.98,25.95,25.97,264200.0,23.2101,23.228,23.2012,23.2191,264200.0
2010-04-12 15:55:00,25.97,25.99,25.95,25.98,333600.0,23.2191,23.2369,23.2012,23.228,333600.0
2010-04-13 09:30:00,26.15,26.48,26.11,26.47,552200.0,23.38,23.675,23.3442,23.6661,552200.0
2010-04-13 09:35:00,26.47,26.84,26.47,26.83,822400.0,23.6661,23.9969,23.6661,23.988,822400.0
2010-04-13 09:40:00,26.83,26.97,26.75,26.96,623200.0,23.988,24.1131,23.9164,24.1042,623200.0
2010-04-13 09:45:00,26.96,27.03,26.92,27.03,439800.0,24.1042,24.1668,24.0684,24.1668,439800.0
2010-04-13 09:50:00,27.02,27.18,27.02,27.14,546800.0,24.1578,24.3009,24.1578,24.2651,546800.0
2010-04-13 09:55:00,27.14,27.15,27.04,27.05,381800.0,24.2651,24.2741,24.1757,24.1847,381800.0
2010-04-13 10:00:00,27.04,27.11,27.01,27.11,305400.0,24.1757,24.2383,24.1489,24.2383,305400.0
2010-04-13 10:05:00,27.11,27.15,27.06,27.07,475400.0,24.2383,24.2741,24.1936,24.2025,475400.0
2010-04-13 10:10:00,27.07,27.13,27.06,27.09,423200.0,24.2025,24.2562,24.1936,24.2204,423200.0
2010-04-13 10:15:00,27.09,27.13,27.05,27.06,168400.0,24.2204,24.2562,24.1847,24.1936,168400.0
2010-04-13 10:20:00,27.06,27.07,26.96,26.99,389800.0,24.1936,24.2025,24.1042,24.131,389800.0
2010-04-13 10:25:00,26.99,27.02,26.96,26.96,310800.0,24.131,24.1578,24.1042,24.1042,310800.0
2010-04-13 10:30:00,26.97,27.03,26.96,27.03,276800.0,24.1131,24.1668,24.1042,24.1668,276800.0
2010-04-13 10:35:00,27.02,27.03,26.96,27.0,180200.0,24.1578,24.1668,24.1042,24.14,180200.0
2010-04-13 10:40:00,27.0,27.01,26.93,26.95,188200.0,24.14,24.1489,24.0774,24.0952,188200.0
2010-04-13 10:45:00,26.95,26.98,26.92,26.95,127800.0,24.0952,24.1221,24.0684,24.0952,127800.0
2010-04-13 10:50:00,26.94,27.04,26.93,27.02,133400.0,24.0863,24.1757,24.0774,24.1578,133400.0
2010-04-13 10:55:00,27.02,27.03,26.98,27.0,104000.0,24.1578,24.1668,24.1221,24.14,104000.0
2010-04-13 11:00:00,27.0,27.0,26.95,26.95,398400.0,24.14,24.14,24.0952,24.0952,398400.0
2010-04-13 11:05:00,26.95,26.96,26.88,26.88,199000.0,24.0952,24.1042,24.0327,24.0327,199000.0
2010-04-13 11:10:00,26.88,26.93,26.88,26.9,181600.0,24.0327,24.0774,24.0327,24.0505,181600.0
2010-04-13 11:15:00,26.9,26.92,26.89,26.91,67400.0,24.0505,24.0684,24.0416,24.0595,67400.0
2010-04-13 11:20:00,26.91,26.93,26.9,26.9,70600.0,24.0595,24.0774,24.0505,24.0505,70600.0
2010-04-13 11:25:00,26.9,26.91,26.84,26.86,226200.0,24.0505,24.0595,23.9969,24.0148,226200.0
2010-04-13 11:30:00,26.86,26.91,26.85,26.91,130600.0,24.0148,24.0595,24.0058,24.0595,130600.0
2010-04-13 11:35:00,26.91,26.91,26.89,26.9,109200.0,24.0595,24.0595,24.0416,24.0505,109200.0
2010-04-13 11:40:00,26.9,26.91,26.87,26.88,73800.0,24.0505,24.0595,24.0237,24.0327,73800.0
2010-04-13 11:45:00,26.88,26.88,26.85,26.86,64400.0,24.0327,24.0327,24.0058,24.0148,64400.0
2010-04-13 11:50:00,26.87,26.88,26.86,26.87,48400.0,24.0237,24.0327,24.0148,24.0237,48400.0
2010-04-13 11:55:00,26.86,26.89,26.86,26.89,34800.0,24.0148,24.0416,24.0148,24.0416,34800.0
2010-04-13 12:00:00,26.88,26.89,26.85,26.86,61200.0,24.0327,24.0416,24.0058,24.0148,61200.0
2010-04-13 12:05:00,26.85,26.86,26.83,26.84,55400.0,24.0058,24.0148,23.988,23.9969,55400.0
2010-04-13 12:10:00,26.84,26.88,26.83,26.83,71000.0,23.9969,24.0327,23.988,23.988,71000.0
2010-04-13 12:15:00,26.84,26.91,26.84,26.89,176000.0,23.9969,24.0595,23.9969,24.0416,176000.0
2010-04-13 12:20:00,26.89,26.89,26.86,26.86,66400.0,24.0416,24.0416,24.0148,24.0148,66400.0
2010-04-13 12:25:00,26.86,26.86,26.84,26.84,62600.0,24.0148,24.0148,23.9969,23.9969,62600.0
2010-04-13 12:30:00,26.85,26.86,26.84,26.84,37000.0,24.0058,24.0148,23.9969,23.9969,37000.0
2010-04-13 12:35:00,26.84,26.84,26.78,26.78,71000.0,23.9969,23.9969,23.9433,23.9433,71000.0
2010-04-13 12:40:00,26.78,26.83,26.78,26.81,122200.0,23.9433,23.988,23.9433,23.9701,122200.0
2010-04-13 12:45:00,26.81,26.82,26.8,26.82,33600.0,23.9701,23.979,23.9611,23.979,33600.0
2010-04-13 12:50:00,26.82,26.84,26.82,26.84,45400.0,23.979,23.9969,23.979,23.9969,45400.0
2010-04-13 12:55:00,26.83,26.94,26.83,26.93,185200.0,23.988,24.0863,23.988,24.0774,185200.0
2010-04-13 13:00:00,26.93,26.93,26.9,26.93,90800.0,24.0774,24.0774,24.0505,24.0774,90800.0
2010-04-13 13:05:00,26.93,26.93,26.9,26.91,45400.0,24.0774,24.0774,24.0505,24.0595,45400.0
2010-04-13 13:10:00,26.91,26.94,26.91,26.91,75800.0,24.0595,24.0863,24.0595,24.0595,75800.0
2010-04-13 13:15:00,26.92,26.93,26.88,26.89,61600.0,24.0684,24.0774,24.0327,24.0416,61600.0
2010-04-13 13:20:00,26.89,26.9,26.88,26.9,55200.0,24.0416,24.0505,24.0327,24.0505,55200.0
2010-04-13 13:25:00,26.89,26.9,26.89,26.89,19200.0,24.0416,24.0505,24.0416,24.0416,19200.0
2010-04-13 13:30:00,26.89,26.91,26.88,26.91,34800.0,24.0416,24.0595,24.0327,24.0595,34800.0
2010-04-13 13:35:00,26.91,26.96,26.91,26.96,125400.0,24.0595,24.1042,24.0595,24.1042,125400.0
2010-04-13 13:40:00,26.96,27.04,26.95,27.02,178200.0,24.1042,24.1757,24.0952,24.1578,178200.0
2010-04-13 13:45:00,27.02,27.02,26.96,26.99,176000.0,24.1578,24.1578,24.1042,24.131,176000.0
2010-04-13 13:50:00,26.99,27.0,26.97,27.0,51800.0,24.131,24.14,24.1131,24.14,51800.0
2010-04-13 13:55:00,27.01,27.03,26.99,27.02,58000.0,24.1489,24.1668,24.131,24.1578,58000.0
2010-04-13 14:00:00,27.01,27.03,26.98,26.99,57600.0,24.1489,24.1668,24.1221,24.131,57600.0
2010-04-13 14:05:00,26.98,26.98,26.94,26.95,66600.0,24.1221,24.1221,24.0863,24.0952,66600.0
2010-04-13 14:10:00,26.95,26.95,26.92,26.95,65200.0,24.0952,24.0952,24.0684,24.0952,65200.0
2010-04-13 14:15:00,26.95,26.97,26.95,26.96,35600.0,24.0952,24.1131,24.0952,24.1042,35600.0
2010-04-13 14:20:00,26.96,26.98,26.96,26.98,52200.0,24.1042,24.1221,24.1042,24.1221,52200.0
2010-04-13 14:25:00,26.98,26.98,26.93,26.94,47600.0,24.1221,24.1221,24.0774,24.0863,47600.0
2010-04-13 14:30:00,26.93,26.95,26.93,26.95,58000.0,24.0774,24.0952,24.0774,24.0952,58000.0
2010-04-13 14:35:00,26.95,26.95,26.93,26.93,57000.0,24.0952,24.0952,24.0774,24.0774,57000.0
2010-04-13 14:40:00,26.93,26.95,26.93,26.93,45800.0,24.0774,24.0952,24.0774,24.0774,45800.0
2010-04-13 14:45:00,26.93,26.95,26.92,26.95,73000.0,24.0774,24.0952,24.0684,24.0952,73000.0
2010-04-13 14:50:00,26.95,27.0,26.94,26.98,110800.0,24.0952,24.14,24.0863,24.1221,110800.0
2010-04-13 14:55:00,26.98,26.98,26.93,26.93,61400.0,24.1221,24.1221,24.0774,24.0774,61400.0
2010-04-13 15:00:00,26.93,26.95,26.93,26.94,71800.0,24.0774,24.0952,24.0774,24.0863,71800.0
2010-04-13 15:05:00,26.94,26.94,26.93,26.93,64400.0,24.0863,24.0863,24.0774,24.0774,64400.0
2010-04-13 15:10:00,26.93,26.93,26.9,26.9,152200.0,24.0774,24.0774,24.0505,24.0505,152200.0
2010-04-13 15:15:00,26.91,26.93,26.89,26.93,158000.0,24.0595,24.0774,24.0416,24.0774,158000.0
2010-04-13 15:20:00,26.93,26.93,26.89,26.89,159800.0,24.0774,24.0774,24.0416,24.0416,159800.0
2010-04-13 15:25:00,26.89,26.91,26.86,26.9,127600.0,24.0416,24.0595,24.0148,24.0505,127600.0
2010-04-13 15:30:00,26.9,26.92,26.88,26.9,129200.0,24.0505,24.0684,24.0327,24.0505,129200.0
2010-04-13 15:35:00,26.9,26.92,26.89,26.91,160800.0,24.0505,24.0684,24.0416,24.0595,160800.0
2010-04-13 15:40:00,26.92,26.93,26.91,26.92,242600.0,24.0684,24.0774,24.0595,24.0684,242600.0
2010-04-13 15:45:00,26.92,26.93,26.91,26.91,251400.0,24.0684,24.0774,24.0595,24.0595,251400.0
2010-04-13 15:50:00,26.91,26.91,26.86,26.86,373000.0,24.0595,24.0595,24.0148,24.0148,373000.0
2010-04-13 15:55:00,26.86,26.9,26.83,26.83,1088000.0,24.0148,24.0505,23.988,23.988,1088000.0
2010-04-14 09:30:00,27.04,27.11,26.88,26.89,160800.0,24.1757,24.2383,24.0327,24.0416,160800.0
2010-04-14 09:35:00,26.91,26.98,26.87,26.96,165800.0,24.0595,24.1221,24.0237,24.1042,165800.0
2010-04-14 09:40:00,26.96,27.08,26.96,27.03,233000.0,24.1042,24.2115,24.1042,24.1668,233000.0
2010-04-14 09:45:00,27.02,27.04,26.98,27.02,78000.0,24.1578,24.1757,24.1221,24.1578,78000.0
2010-04-14 09:50:00,27.01,27.02,26.98,26.99,61800.0,24.1489,24.1578,24.1221,24.131,61800.0
2010-04-14 09:55:00,26.99,27.0,26.96,26.98,70400.0,24.131,24.14,24.1042,24.1221,70400.0
2010-04-14 10:00:00,26.98,27.06,26.96,27.05,99600.0,24.1221,24.1936,24.1042,24.1847,99600.0
2010-04-14 10:05:00,27.05,27.07,27.03,27.05,83000.0,24.1847,24.2025,24.1668,24.1847,83000.0
2010-04-14 10:10:00,27.05,27.05,26.97,26.99,101800.0,24.1847,24.1847,24.1131,24.131,101800.0
2010-04-14 10:15:00,26.99,27.0,26.96,27.0,75200.0,24.131,24.14,24.1042,24.14,75200.0
2010-04-14 10:20:00,27.0,27.0,26.96,26.96,69000.0,24.14,24.14,24.1042,24.1042,69000.0
2010-04-14 10:25:00,26.97,26.99,26.93,26.94,76000.0,24.1131,24.131,24.0774,24.0863,76000.0
2010-04-14 10:30:00,26.94,26.98,26.91,26.92,60600.0,24.0863,24.1221,24.0595,24.0684,60600.0
2010-04-14 10:35:00,26.92,26.97,26.92,26.96,75800.0,24.0684,24.1131,24.0684,24.1042,75800.0
2010-04-14 10:40:00,26.97,26.98,26.93,26.93,71800.0,24.1131,24.1221,24.0774,24.0774,71800.0
2010-04-14 10:45:00,26.93,26.93,26.91,26.92,71000.0,24.0774,24.0774,24.0595,24.0684,71000.0
2010-04-14 10:50:00,26.93,26.93,26.91,26.92,56800.0,24.0774,24.0774,24.0595,24.0684,56800.0
2010-04-14 10:55:00,26.93,26.93,26.91,26.92,51400.0,24.0774,24.0774,24.0595,24.0684,51400.0
2010-04-14 11:00:00,26.91,26.94,26.9,26.91,134800.0,24.0595,24.0863,24.0505,24.0595,134800.0
2010-04-14 11:05:00,26.9,26.91,26.88,26.89,51600.0,24.0505,24.0595,24.0327,24.0416,51600.0
2010-04-14 11:10:00,26.89,26.93,26.88,26.92,68800.0,24.0416,24.0774,24.0327,24.0684,68800.0
2010-04-14 11:15:00,26.92,26.97,26.92,26.97,52000.0,24.0684,24.1131,24.0684,24.1131,52000.0
2010-04-14 11:20:00,26.96,26.98,26.96,26.97,69200.0,24.1042,24.1221,24.1042,24.1131,69200.0
2010-04-14 11:25:00,26.97,27.0,26.96,26.98,76000.0,24.1131,24.14,24.1042,24.1221,76000.0
2010-04-14 11:30:00,26.98,26.99,26.93,26.93,31600.0,24.1221,24.131,24.0774,24.0774,31600.0
2010-04-14 11:35:00,26.94,26.95,26.93,26.93,35800.0,24.0863,24.0952,24.0774,24.0774,35800.0
2010-04-14 11:40:00,26.92,26.95,26.92,26.95,25600.0,24.0684,24.0952,24.0684,24.0952,25600.0
2010-04-14 11:45:00,26.95,26.96,26.93,26.93,28600.0,24.0952,24.1042,24.0774,24.0774,28600.0
2010-04-14 11:50:00,26.93,26.95,26.92,26.95,36600.0,24.0774,24.0952,24.0684,24.0952,36600.0
2010-04-14 11:55:00,26.95,26.96,26.93,26.96,39600.0,24.0952,24.1042,24.0774,24.1042,39600.0
2010-04-14 12:00:00,26.97,26.99,26.96,26.99,36600.0,24.1131,24.131,24.1042,24.131,36600.0
2010-04-14 12:05:00,26.99,27.0,26.99,26.99,62000.0,24.131,24.14,24.131,24.131,62000.0
2010-04-14 12:10:00,26.99,27.02,26.98,27.01,70600.0,24.131,24.1578,24.1221,24.1489,70600.0
2010-04-14 12:15:00,27.02,27.02,26.96,26.97,59800.0,24.1578,24.1578,24.1042,24.1131,59800.0
2010-04-14 12:20:00,26.96,26.96,26.95,26.96,45600.0,24.1042,24.1042,24.0952,24.1042,45600.0
2010-04-14 12:25:00,26.97,27.0,26.97,26.99,24600.0,24.1131,24.14,24.1131,24.131,24600.0
2010-04-14 12:30:00,26.99,27.02,26.98,27.0,45800.0,24.131,24.1578,24.1221,24.14,45800.0
2010-04-14 12:35:00,27.0,27.01,26.98,26.98,63600.0,24.14,24.1489,24.1221,24.1221,63600.0
2010-04-14 12:40:00,26.99,26.99,26.97,26.97,18400.0,24.131,24.131,24.1131,24.1131,18400.0
2010-04-14 12:45:00,26.97,26.99,26.97,26.99,45600.0,24.1131,24.131,24.1131,24.131,45600.0
2010-04-14 12:50:00,26.99,26.99,26.98,26.99,58800.0,24.131,24.131,24.1221,24.131,58800.0
2010-04-14 12:55:00,26.99,26.99,26.98,26.98,54200.0,24.131,24.131,24.1221,24.1221,54200.0
2010-04-14 13:00:00,26.98,26.99,26.97,26.98,46000.0,24.1221,24.131,24.1131,24.1221,46000.0
2010-04-14 13:05:00,26.97,26.98,26.95,26.95,35400.0,24.1131,24.1221,24.0952,24.0952,35400.0
2010-04-14 13:10:00,26.96,26.96,26.93,26.95,46600.0,24.1042,24.1042,24.0774,24.0952,46600.0
2010-04-14 13:15:00,26.94,26.95,26.94,26.95,35800.0,24.0863,24.0952,24.0863,24.0952,35800.0
2010-04-14 13:20:00,26.94,26.95,26.92,26.93,63800.0,24.0863,24.0952,24.0684,24.0774,63800.0
2010-04-14 13:25:00,26.93,26.95,26.93,26.95,67800.0,24.0774,24.0952,24.0774,24.0952,67800.0
2010-04-14 13:30:00,26.94,26.96,26.93,26.93,48600.0,24.0863,24.1042,24.0774,24.0774,48600.0
2010-04-14 13:35:00,26.93,26.94,26.93,26.93,35400.0,24.0774,24.0863,24.0774,24.0774,35400.0
2010-04-14 13:40:00,26.93,26.93,26.9,26.9,46600.0,24.0774,24.0774,24.0505,24.0505,46600.0
2010-04-14 13:45:00,26.9,26.92,26.9,26.92,15800.0,24.0505,24.0684,24.0505,24.0684,15800.0
2010-04-14 13:50:00,26.92,26.94,26.92,26.93,41200.0,24.0684,24.0863,24.0684,24.0774,41200.0
2010-04-14 13:55:00,26.93,26.94,26.92,26.92,42000.0,24.0774,24.0863,24.0684,24.0684,42000.0
2010-04-14 14:00:00,26.92,26.96,26.92,26.96,54800.0,24.0684,24.1042,24.0684,24.1042,54800.0
2010-04-14 14:05:00,26.96,26.96,26.94,26.94,69400.0,24.1042,24.1042,24.0863,24.0863,69400.0
2010-04-14 14:10:00,26.94,26.96,26.92,26.93,85600.0,24.0863,24.1042,24.0684,24.0774,85600.0
2010-04-14 14:15:00,26.93,26.96,26.93,26.95,20600.0,24.0774,24.1042,24.0774,24.0952,20600.0
2010-04-14 14:20:00,26.95,26.95,26.93,26.94,59200.0,24.0952,24.0952,24.0774,24.0863,59200.0
2010-04-14 14:25:00,26.94,26.94,26.91,26.92,52600.0,24.0863,24.0863,24.0595,24.0684,52600.0
2010-04-14 14:30:00,26.91,26.94,26.89,26.9,121400.0,24.0595,24.0863,24.0416,24.0505,121400.0
2010-04-14 14:35:00,26.9,26.92,26.89,26.91,68200.0,24.0505,24.0684,24.0416,24.0595,68200.0
2010-04-14 14:40:00,26.91,26.91,26.89,26.9,186000.0,24.0595,24.0595,24.0416,24.0505,186000.0
2010-04-14 14:45:00,26.89,26.89,26.88,26.88,60000.0,24.0416,24.0416,24.0327,24.0327,60000.0
2010-04-14 14:50:00,26.88,26.89,26.86,26.87,42200.0,24.0327,24.0416,24.0148,24.0237,42200.0
2010-04-14 14:55:00,26.87,26.89,26.86,26.88,69600.0,24.0237,24.0416,24.0148,24.0327,69600.0
2010-04-14 15:00:00,26.88,26.89,26.88,26.89,55000.0,24.0327,24.0416,24.0327,24.0416,55000.0
2010-04-14 15:05:00,26.88,26.91,26.88,26.91,55600.0,24.0327,24.0595,24.0327,24.0595,55600.0
2010-04-14 15:10:00,26.91,26.92,26.88,26.88,63200.0,24.0595,24.0684,24.0327,24.0327,63200.0
2010-04-14 15:15:00,26.88,26.89,26.87,26.87,48800.0,24.0327,24.0416,24.0237,24.0237,48800.0
2010-04-14 15:20:00,26.87,26.88,26.87,26.88,67000.0,24.0237,24.0327,24.0237,24.0327,67000.0
2010-04-14 15:25:00,26.88,26.89,26.88,26.89,45200.0,24.0327,24.0416,24.0327,24.0416,45200.0
2010-04-14 15:30:00,26.88,26.92,26.88,26.92,168800.0,24.0327,24.0684,24.0327,24.0684,168800.0
2010-04-14 15:35:00,26.92,26.99,26.92,26.98,111400.0,24.0684,24.131,24.0684,24.1221,111400.0
2010-04-14 15:40:00,26.99,26.99,26.92,26.93,169000.0,24.131,24.131,24.0684,24.0774,169000.0
2010-04-14 15:45:00,26.93,26.93,26.89,26.89,187000.0,24.0774,24.0774,24.0416,24.0416,187000.0
2010-04-14 15:50:00,26.9,26.91,26.89,26.91,299000.0,24.0505,24.0595,24.0416,24.0595,299000.0
2010-04-14 15:55:00,26.91,26.97,26.9,26.97,403800.0,24.0595,24.1131,24.0505,24.1131,403800.0
2010-04-15 09:30:00,26.86,26.9,26.8,26.85,91200.0,24.0148,24.0505,23.9611,24.0058,91200.0
2010-04-15 09:35:00,26.85,26.88,26.7,26.72,219600.0,24.0058,24.0327,23.8717,23.8896,219600.0
2010-04-15 09:40:00,26.73,26.73,26.7,26.72,123400.0,23.8986,23.8986,23.8717,23.8896,123400.0
2010-04-15 09:45:00,26.71,26.76,26.68,26.69,76000.0,23.8807,23.9254,23.8538,23.8628,76000.0
2010-04-15 09:50:00,26.68,26.68,26.66,26.67,58200.0,23.8538,23.8538,23.836,23.8449,58200.0
2010-04-15 09:55:00,26.67,26.7,26.67,26.68,60800.0,23.8449,23.8717,23.8449,23.8538,60800.0
2010-04-15 10:00:00,26.69,26.69,26.65,26.67,65800.0,23.8628,23.8628,23.827,23.8449,65800.0
2010-04-15 10:05:00,26.67,26.68,26.65,26.66,149200.0,23.8449,23.8538,23.827,23.836,149200.0
2010-04-15 10:10:00,26.66,26.68,26.65,26.68,87200.0,23.836,23.8538,23.827,23.8538,87200.0
2010-04-15 10:15:00,26.68,26.75,26.68,26.75,77200.0,23.8538,23.9164,23.8538,23.9164,77200.0
2010-04-15 10:20:00,26.75,26.75,26.73,26.74,105000.0,23.9164,23.9164,23.8986,23.9075,105000.0
2010-04-15 10:25:00,26.75,26.75,26.71,26.73,48200.0,23.9164,23.9164,23.8807,23.8986,48200.0
2010-04-15 10:30:00,26.73,26.76,26.73,26.76,43800.0,23.8986,23.9254,23.8986,23.9254,43800.0
2010-04-15 10:35:00,26.77,26.81,26.77,26.81,107200.0,23.9343,23.9701,23.9343,23.9701,107200.0
2010-04-15 10:40:00,26.81,26.84,26.79,26.83,56000.0,23.9701,23.9969,23.9522,23.988,56000.0
2010-04-15 10:45:00,26.82,26.83,26.77,26.79,76600.0,23.979,23.988,23.9343,23.9522,76600.0
2010-04-15 10:50:00,26.79,26.79,26.75,26.75,57000.0,23.9522,23.9522,23.9164,23.9164,57000.0
2010-04-15 10:55:00,26.75,26.75,26.72,26.72,61000.0,23.9164,23.9164,23.8896,23.8896,61000.0
2010-04-15 11:00:00,26.73,26.75,26.71,26.75,50400.0,23.8986,23.9164,23.8807,23.9164,50400.0
2010-04-15 11:05:00,26.75,26.75,26.72,26.72,28600.0,23.9164,23.9164,23.8896,23.8896,28600.0
2010-04-15 11:10:00,26.72,26.74,26.69,26.69,67600.0,23.8896,23.9075,23.8628,23.8628,67600.0
2010-04-15 11:15:00,26.7,26.71,26.67,26.69,44400.0,23.8717,23.8807,23.8449,23.8628,44400.0
2010-04-15 11:20:00,26.69,26.7,26.68,26.68,82400.0,23.8628,23.8717,23.8538,23.8538,82400.0
2010-04-15 11:25:00,26.68,26.68,26.65,26.66,80200.0,23.8538,23.8538,23.827,23.836,80200.0
2010-04-15 11:30:00,26.66,26.67,26.63,26.67,85000.0,23.836,23.8449,23.8091,23.8449,85000.0
2010-04-15 11:35:00,26.67,26.72,26.67,26.7,68400.0,23.8449,23.8896,23.8449,23.8717,68400.0
2010-04-15 11:40:00,26.7,26.7,26.67,26.68,34200.0,23.8717,23.8717,23.8449,23.8538,34200.0
2010-04-15 11:45:00,26.68,26.68,26.65,26.66,55400.0,23.8538,23.8538,23.827,23.836,55400.0
2010-04-15 11:50:00,26.67,26.68,26.66,26.68,42400.0,23.8449,23.8538,23.836,23.8538,42400.0
2010-04-15 11:55:00,26.68,26.68,26.65,26.66,59000.0,23.8538,23.8538,23.827,23.836,59000.0
2010-04-15 12:00:00,26.66,26.67,26.65,26.66,34400.0,23.836,23.8449,23.827,23.836,34400.0
2010-04-15 12:05:00,26.66,26.68,26.65,26.65,45600.0,23.836,23.8538,23.827,23.827,45600.0
2010-04-15 12:10:00,26.65,26.68,26.64,26.68,61800.0,23.827,23.8538,23.8181,23.8538,61800.0
2010-04-15 12:15:00,26.68,26.7,26.65,26.7,98400.0,23.8538,23.8717,23.827,23.8717,98400.0
2010-04-15 12:20:00,26.7,26.7,26.68,26.68,37200.0,23.8717,23.8717,23.8538,23.8538,37200.0
2010-04-15 12:25:00,26.68,26.69,26.67,26.68,54200.0,23.8538,23.8628,23.8449,23.8538,54200.0
2010-04-15 12:30:00,26.69,26.69,26.68,26.68,20800.0,23.8628,23.8628,23.8538,23.8538,20800.0
2010-04-15 12:35:00,26.68,26.7,26.68,26.69,38400.0,23.8538,23.8717,23.8538,23.8628,38400.0
2010-04-15 12:40:00,26.69,26.69,26.67,26.68,53800.0,23.8628,23.8628,23.8449,23.8538,53800.0
2010-04-15 12:45:00,26.68,26.7,26.67,26.68,51600.0,23.8538,23.8717,23.8449,23.8538,51600.0
2010-04-15 12:50:00,26.68,26.7,26.68,26.68,34600.0,23.8538,23.8717,23.8538,23.8538,34600.0
2010-04-15 12:55:00,26.68,26.7,26.68,26.68,32800.0,23.8538,23.8717,23.8538,23.8538,32800.0
2010-04-15 13:00:00,26.68,26.69,26.68,26.69,37400.0,23.8538,23.8628,23.8538,23.8628,37400.0
2010-04-15 13:05:00,26.69,26.7,26.68,26.69,72600.0,23.8628,23.8717,23.8538,23.8628,72600.0
2010-04-15 13:10:00,26.68,26.71,26.68,26.71,54000.0,23.8538,23.8807,23.8538,23.8807,54000.0
2010-04-15 13:15:00,26.71,26.73,26.71,26.73,25000.0,23.8807,23.8986,23.8807,23.8986,25000.0
2010-04-15 13:20:00,26.73,26.74,26.73,26.73,32200.0,23.8986,23.9075,23.8986,23.8986,32200.0
2010-04-15 13:25:00,26.73,26.76,26.73,26.76,34400.0,23.8986,23.9254,23.8986,23.9254,34400.0
2010-04-15 13:30:00,26.75,26.77,26.75,26.77,83400.0,23.9164,23.9343,23.9164,23.9343,83400.0
2010-04-15 13:35:00,26.77,26.79,26.77,26.78,36800.0,23.9343,23.9522,23.9343,23.9433,36800.0
2010-04-15 13:40:00,26.78,26.79,26.77,26.78,28000.0,23.9433,23.9522,23.9343,23.9433,28000.0
2010-04-15 13:45:00,26.78,26.79,26.76,26.76,67400.0,23.9433,23.9522,23.9254,23.9254,67400.0
2010-04-15 13:50:00,26.76,26.79,26.75,26.78,41800.0,23.9254,23.9522,23.9164,23.9433,41800.0
2010-04-15 13:55:00,26.79,26.79,26.77,26.78,69400.0,23.9522,23.9522,23.9343,23.9433,69400.0
2010-04-15 14:00:00,26.79,26.8,26.77,26.8,70000.0,23.9522,23.9611,23.9343,23.9611,70000.0
2010-04-15 14:05:00,26.8,26.82,26.8,26.8,69400.0,23.9611,23.979,23.9611,23.9611,69400.0
2010-04-15 14:10:00,26.8,26.8,26.78,26.79,27400.0,23.9611,23.9611,23.9433,23.9522,27400.0
2010-04-15 14:15:00,26.79,26.8,26.78,26.79,23800.0,23.9522,23.9611,23.9433,23.9522,23800.0
2010-04-15 14:20:00,26.8,26.81,26.78,26.78,29800.0,23.9611,23.9701,23.9433,23.9433,29800.0
2010-04-15 14:25:00,26.78,26.82,26.78,26.82,99400.0,23.9433,23.979,23.9433,23.979,99400.0
2010-04-15 14:30:00,26.82,26.83,26.81,26.82,43400.0,23.979,23.988,23.9701,23.979,43400.0
2010-04-15 14:35:00,26.82,26.84,26.81,26.84,68800.0,23.979,23.9969,23.9701,23.9969,68800.0
2010-04-15 14:40:00,26.84,26.84,26.82,26.84,53600.0,23.9969,23.9969,23.979,23.9969,53600.0
2010-04-15 14:45:00,26.84,26.86,26.83,26.86,41800.0,23.9969,24.0148,23.988,24.0148,41800.0
2010-04-15 14:50:00,26.85,26.87,26.84,26.85,49200.0,24.0058,24.0237,23.9969,24.0058,49200.0
2010-04-15 14:55:00,26.85,26.86,26.83,26.85,74400.0,24.0058,24.0148,23.988,24.0058,74400.0
2010-04-15 15:00:00,26.85,26.86,26.83,26.83,73600.0,24.0058,24.0148,23.988,23.988,73600.0
2010-04-15 15:05:00,26.84,26.85,26.84,26.84,44600.0,23.9969,24.0058,23.9969,23.9969,44600.0
2010-04-15 15:10:00,26.84,26.85,26.83,26.83,88000.0,23.9969,24.0058,23.988,23.988,88000.0
2010-04-15 15:15:00,26.83,26.84,26.83,26.83,66800.0,23.988,23.9969,23.988,23.988,66800.0
2010-04-15 15:20:00,26.83,26.85,26.82,26.84,111200.0,23.988,24.0058,23.979,23.9969,111200.0
2010-04-15 15:25:00,26.85,26.86,26.83,26.83,48000.0,24.0058,24.0148,23.988,23.988,48000.0
2010-04-15 15:30:00,26.83,26.84,26.82,26.83,97400.0,23.988,23.9969,23.979,23.988,97400.0
2010-04-15 15:35:00,26.83,26.85,26.82,26.82,90600.0,23.988,24.0058,23.979,23.979,90600.0
2010-04-15 15:40:00,26.83,26.85,26.82,26.83,95000.0,23.988,24.0058,23.979,23.988,95000.0
2010-04-15 15:45:00,26.83,26.86,26.82,26.85,168000.0,23.988,24.0148,23.979,24.0058,168000.0
2010-04-15 15:50:00,26.85,26.85,26.83,26.84,171000.0,24.0058,24.0058,23.988,23.9969,171000.0
2010-04-15 15:55:00,26.84,26.85,26.82,26.83,182800.0,23.9969,24.0058,23.979,23.988,182800.0
2010-04-16 09:30:00,26.81,26.9,26.81,26.83,693200.0,23.9701,24.0505,23.9701,23.988,693200.0
2010-04-16 09:35:00,26.83,26.87,26.81,26.85,87800.0,23.988,24.0237,23.9701,24.0058,87800.0
2010-04-16 09:40:00,26.85,26.86,26.78,26.81,83400.0,24.0058,24.0148,23.9433,23.9701,83400.0
2010-04-16 09:45:00,26.82,26.84,26.75,26.75,71200.0,23.979,23.9969,23.9164,23.9164,71200.0
2010-04-16 09:50:00,26.75,26.75,26.67,26.68,76800.0,23.9164,23.9164,23.8449,23.8538,76800.0
2010-04-16 09:55:00,26.68,26.74,26.66,26.71,87400.0,23.8538,23.9075,23.836,23.8807,87400.0
2010-04-16 10:00:00,26.71,26.78,26.68,26.78,96200.0,23.8807,23.9433,23.8538,23.9433,96200.0
2010-04-16 10:05:00,26.78,26.83,26.74,26.75,74000.0,23.9433,23.988,23.9075,23.9164,74000.0
2010-04-16 10:10:00,26.75,26.82,26.75,26.82,53400.0,23.9164,23.979,23.9164,23.979,53400.0
2010-04-16 10:15:00,26.81,26.88,26.81,26.86,80000.0,23.9701,24.0327,23.9701,24.0148,80000.0
2010-04-16 10:20:00,26.85,26.86,26.81,26.81,45200.0,24.0058,24.0148,23.9701,23.9701,45200.0
2010-04-16 10:25:00,26.82,26.83,26.8,26.8,22400.0,23.979,23.988,23.9611,23.9611,22400.0
2010-04-16 10:30:00,26.8,26.84,26.8,26.81,56200.0,23.9611,23.9969,23.9611,23.9701,56200.0
2010-04-16 10:35:00,26.82,26.82,26.72,26.73,223800.0,23.979,23.979,23.8896,23.8986,223800.0
2010-04-16 10:40:00,26.73,26.85,26.71,26.81,127000.0,23.8986,24.0058,23.8807,23.9701,127000.0
2010-04-16 10:45:00,26.81,26.83,26.75,26.75,84600.0,23.9701,23.988,23.9164,23.9164,84600.0
2010-04-16 10:50:00,26.75,26.81,26.69,26.7,248400.0,23.9164,23.9701,23.8628,23.8717,248400.0
2010-04-16 10:55:00,26.7,26.79,26.7,26.7,165600.0,23.8717,23.9522,23.8717,23.8717,165600.0
2010-04-16 11:00:00,26.71,26.75,26.7,26.73,72000.0,23.8807,23.9164,23.8717,23.8986,72000.0
2010-04-16 11:05:00,26.73,26.75,26.7,26.72,67800.0,23.8986,23.9164,23.8717,23.8896,67800.0
2010-04-16 11:10:00,26.71,26.73,26.68,26.68,114800.0,23.8807,23.8986,23.8538,23.8538,114800.0
2010-04-16 11:15:00,26.68,26.72,26.65,26.65,174000.0,23.8538,23.8896,23.827,23.827,174000.0
2010-04-16 11:20:00,26.66,26.71,26.65,26.7,202600.0,23.836,23.8807,23.827,23.8717,202600.0
2010-04-16 11:25:00,26.7,26.73,26.68,26.68,88200.0,23.8717,23.8986,23.8538,23.8538,88200.0
2010-04-16 11:30:00,26.67,26.67,26.64,26.66,202800.0,23.8449,23.8449,23.8181,23.836,202800.0
2010-04-16 11:35:00,26.66,26.71,26.65,26.68,92800.0,23.836,23.8807,23.827,23.8538,92800.0
2010-04-16 11:40:00,26.68,26.72,26.68,26.7,63000.0,23.8538,23.8896,23.8538,23.8717,63000.0
2010-04-16 11:45:00,26.69,26.69,26.66,26.67,82600.0,23.8628,23.8628,23.836,23.8449,82600.0
2010-04-16 11:50:00,26.67,26.67,26.56,26.63,174200.0,23.8449,23.8449,23.7466,23.8091,174200.0
2010-04-16 11:55:00,26.64,26.64,26.61,26.62,97000.0,23.8181,23.8181,23.7913,23.8002,97000.0
2010-04-16 12:00:00,26.62,26.62,26.54,26.57,114800.0,23.8002,23.8002,23.7287,23.7555,114800.0
2010-04-16 12:05:00,26.57,26.58,26.53,26.57,72600.0,23.7555,23.7644,23.7197,23.7555,72600.0
2010-04-16 12:10:00,26.58,26.59,26.56,26.58,109600.0,23.7644,23.7734,23.7466,23.7644,109600.0
2010-04-16 12:15:00,26.58,26.61,26.58,26.59,38400.0,23.7644,23.7913,23.7644,23.7734,38400.0
2010-04-16 12:20:00,26.59,26.6,26.58,26.59,39600.0,23.7734,23.7823,23.7644,23.7734,39600.0
2010-04-16 12:25:00,26.59,26.6,26.55,26.56,38600.0,23.7734,23.7823,23.7376,23.7466,38600.0
2010-04-16 12:30:00,26.55,26.56,26.5,26.51,92800.0,23.7376,23.7466,23.6929,23.7019,92800.0
2010-04-16 12:35:00,26.5,26.5,26.42,26.43,85000.0,23.6929,23.6929,23.6214,23.6303,85000.0
2010-04-16 12:40:00,26.43,26.47,26.43,26.46,41400.0,23.6303,23.6661,23.6303,23.6572,41400.0
2010-04-16 12:45:00,26.46,26.54,26.46,26.53,64000.0,23.6572,23.7287,23.6572,23.7197,64000.0
2010-04-16 12:50:00,26.53,26.56,26.52,26.54,67600.0,23.7197,23.7466,23.7108,23.7287,67600.0
2010-04-16 12:55:00,26.53,26.54,26.5,26.5,80800.0,23.7197,23.7287,23.6929,23.6929,80800.0
2010-04-16 13:00:00,26.5,26.54,26.49,26.5,53200.0,23.6929,23.7287,23.684,23.6929,53200.0
2010-04-16 13:05:00,26.5,26.52,26.49,26.51,41000.0,23.6929,23.7108,23.684,23.7019,41000.0
2010-04-16 13:10:00,26.51,26.53,26.48,26.48,48400.0,23.7019,23.7197,23.675,23.675,48400.0
2010-04-16 13:15:00,26.48,26.48,26.45,26.47,41800.0,23.675,23.675,23.6482,23.6661,41800.0
2010-04-16 13:20:00,26.47,26.47,26.43,26.43,46600.0,23.6661,23.6661,23.6303,23.6303,46600.0
2010-04-16 13:25:00,26.43,26.46,26.43,26.44,36800.0,23.6303,23.6572,23.6303,23.6393,36800.0
2010-04-16 13:30:00,26.44,26.45,26.39,26.4,63200.0,23.6393,23.6482,23.5946,23.6035,63200.0
2010-04-16 13:35:00,26.39,26.41,26.38,26.38,54400.0,23.5946,23.6125,23.5856,23.5856,54400.0
2010-04-16 13:40:00,26.38,26.41,26.38,26.4,61400.0,23.5856,23.6125,23.5856,23.6035,61400.0
2010-04-16 13:45:00,26.39,26.42,26.39,26.4,56800.0,23.5946,23.6214,23.5946,23.6035,56800.0
2010-04-16 13:50:00,26.4,26.4,26.35,26.36,87800.0,23.6035,23.6035,23.5588,23.5677,87800.0
2010-04-16 13:55:00,26.36,26.38,26.36,26.38,40000.0,23.5677,23.5856,23.5677,23.5856,40000.0
2010-04-16 14:00:00,26.38,26.39,26.38,26.39,41800.0,23.5856,23.5946,23.5856,23.5946,41800.0
2010-04-16 14:05:00,26.4,26.47,26.4,26.46,115600.0,23.6035,23.6661,23.6035,23.6572,115600.0
2010-04-16 14:10:00,26.46,26.48,26.44,26.46,114600.0,23.6572,23.675,23.6393,23.6572,114600.0
2010-04-16 14:15:00,26.45,26.52,26.45,26.5,115000.0,23.6482,23.7108,23.6482,23.6929,115000.0
2010-04-16 14:20:00,26.5,26.52,26.49,26.5,75400.0,23.6929,23.7108,23.684,23.6929,75400.0
2010-04-16 14:25:00,26.5,26.5,26.47,26.5,56800.0,23.6929,23.6929,23.6661,23.6929,56800.0
2010-04-16 14:30:00,26.5,26.53,26.5,26.53,56600.0,23.6929,23.7197,23.6929,23.7197,56600.0
2010-04-16 14:35:00,26.53,26.53,26.49,26.5,103800.0,23.7197,23.7197,23.684,23.6929,103800.0
2010-04-16 14:40:00,26.5,26.55,26.5,26.54,59800.0,23.6929,23.7376,23.6929,23.7287,59800.0
2010-04-16 14:45:00,26.54,26.55,26.5,26.5,74800.0,23.7287,23.7376,23.6929,23.6929,74800.0
2010-04-16 14:50:00,26.5,26.5,26.48,26.5,34600.0,23.6929,23.6929,23.675,23.6929,34600.0
2010-04-16 14:55:00,26.49,26.49,26.45,26.45,52800.0,23.684,23.684,23.6482,23.6482,52800.0
2010-04-16 15:00:00,26.45,26.48,26.43,26.45,87200.0,23.6482,23.675,23.6303,23.6482,87200.0
2010-04-16 15:05:00,26.44,26.46,26.41,26.46,83200.0,23.6393,23.6572,23.6125,23.6572,83200.0
2010-04-16 15:10:00,26.46,26.46,26.43,26.45,36000.0,23.6572,23.6572,23.6303,23.6482,36000.0
2010-04-16 15:15:00,26.45,26.46,26.42,26.43,57600.0,23.6482,23.6572,23.6214,23.6303,57600.0
2010-04-16 15:20:00,26.43,26.43,26.41,26.43,77000.0,23.6303,23.6303,23.6125,23.6303,77000.0
2010-04-16 15:25:00,26.43,26.43,26.41,26.43,44600.0,23.6303,23.6303,23.6125,23.6303,44600.0
2010-04-16 15:30:00,26.42,26.43,26.4,26.43,119000.0,23.6214,23.6303,23.6035,23.6303,119000.0
2010-04-16 15:35:00,26.43,26.47,26.43,26.47,119400.0,23.6303,23.6661,23.6303,23.6661,119400.0
2010-04-16 15:40:00,26.47,26.49,26.47,26.48,121000.0,23.6661,23.684,23.6661,23.675,121000.0
2010-04-16 15:45:00,26.48,26.5,26.43,26.45,272200.0,23.675,23.6929,23.6303,23.6482,272200.0
2010-04-16 15:50:00,26.44,26.45,26.41,26.41,376400.0,23.6393,23.6482,23.6125,23.6125,376400.0
2010-04-16 15:55:00,26.41,26.41,26.37,26.39,534800.0,23.6125,23.6125,23.5767,23.5946,534800.0
2010-04-19 09:30:00,26.03,26.07,25.54,25.57,420000.0,23.2727,23.3085,22.8346,22.8614,420000.0
2010-04-19 09:35:00,25.58,25.93,25.58,25.9,224200.0,22.8704,23.1833,22.8704,23.1565,224200.0
2010-04-19 09:40:00,25.9,25.96,25.86,25.92,179600.0,23.1565,23.2101,23.1207,23.1744,179600.0
2010-04-19 09:45:00,25.92,26.03,25.9,26.03,87200.0,23.1744,23.2727,23.1565,23.2727,87200.0
2010-04-19 09:50:00,26.02,26.1,26.02,26.07,114800.0,23.2638,23.3353,23.2638,23.3085,114800.0
2010-04-19 09:55:00,26.06,26.11,26.02,26.04,111400.0,23.2995,23.3442,23.2638,23.2816,111400.0
2010-04-19 10:00:00,26.05,26.07,26.0,26.0,72800.0,23.2906,23.3085,23.2459,23.2459,72800.0
2010-04-19 10:05:00,26.0,26.09,26.0,26.08,90000.0,23.2459,23.3263,23.2459,23.3174,90000.0
2010-04-19 10:10:00,26.08,26.08,26.03,26.04,103000.0,23.3174,23.3174,23.2727,23.2816,103000.0
2010-04-19 10:15:00,26.04,26.09,26.04,26.06,124800.0,23.2816,23.3263,23.2816,23.2995,124800.0
2010-04-19 10:20:00,26.07,26.08,26.05,26.07,60600.0,23.3085,23.3174,23.2906,23.3085,60600.0
2010-04-19 10:25:00,26.06,26.07,26.05,26.05,77400.0,23.2995,23.3085,23.2906,23.2906,77400.0
2010-04-19 10:30:00,26.05,26.06,25.97,26.0,170400.0,23.2906,23.2995,23.2191,23.2459,170400.0
2010-04-19 10:35:00,26.0,26.0,25.97,26.0,52400.0,23.2459,23.2459,23.2191,23.2459,52400.0
2010-04-19 10:40:00,26.01,26.03,25.98,25.99,41400.0,23.2548,23.2727,23.228,23.2369,41400.0
2010-04-19 10:45:00,25.99,25.99,25.93,25.93,77000.0,23.2369,23.2369,23.1833,23.1833,77000.0
2010-04-19 10:50:00,25.93,25.95,25.88,25.89,98800.0,23.1833,23.2012,23.1386,23.1475,98800.0
2010-04-19 10:55:00,25.89,25.92,25.88,25.9,56600.0,23.1475,23.1744,23.1386,23.1565,56600.0
2010-04-19 11:00:00,25.9,25.92,25.85,25.85,88200.0,23.1565,23.1744,23.1118,23.1118,88200.0
2010-04-19 11:05:00,25.85,25.93,25.85,25.89,67800.0,23.1118,23.1833,23.1118,23.1475,67800.0
2010-04-19 11:10:00,25.89,25.91,25.86,25.89,104200.0,23.1475,23.1654,23.1207,23.1475,104200.0
2010-04-19 11:15:00,25.89,25.91,25.88,25.88,95200.0,23.1475,23.1654,23.1386,23.1386,95200.0
2010-04-19 11:20:00,25.88,25.88,25.83,25.86,59000.0,23.1386,23.1386,23.0939,23.1207,59000.0
2010-04-19 11:25:00,25.86,25.86,25.79,25.84,75200.0,23.1207,23.1207,23.0581,23.1028,75200.0
2010-04-19 11:30:00,25.84,25.89,25.84,25.88,66400.0,23.1028,23.1475,23.1028,23.1386,66400.0
2010-04-19 11:35:00,25.88,25.91,25.88,25.88,59600.0,23.1386,23.1654,23.1386,23.1386,59600.0
2010-04-19 11:40:00,25.88,25.93,25.88,25.91,44600.0,23.1386,23.1833,23.1386,23.1654,44600.0
2010-04-19 11:45:00,25.91,25.91,25.85,25.85,108200.0,23.1654,23.1654,23.1118,23.1118,108200.0
2010-04-19 11:50:00,25.85,25.85,25.74,25.75,171600.0,23.1118,23.1118,23.0134,23.0224,171600.0
2010-04-19 11:55:00,25.75,25.75,25.68,25.71,120800.0,23.0224,23.0224,22.9598,22.9866,120800.0
2010-04-19 12:00:00,25.71,25.74,25.69,25.72,113200.0,22.9866,23.0134,22.9687,22.9955,113200.0
2010-04-19 12:05:00,25.72,25.75,25.71,25.72,108800.0,22.9955,23.0224,22.9866,22.9955,108800.0
2010-04-19 12:10:00,25.72,25.75,25.69,25.7,72600.0,22.9955,23.0224,22.9687,22.9777,72600.0
2010-04-19 12:15:00,25.7,25.71,25.67,25.69,52400.0,22.9777,22.9866,22.9508,22.9687,52400.0
2010-04-19 12:20:00,25.7,25.73,25.69,25.7,37000.0,22.9777,23.0045,22.9687,22.9777,37000.0
2010-04-19 12:25:00,25.7,25.71,25.67,25.68,45800.0,22.9777,22.9866,22.9508,22.9598,45800.0
2010-04-19 12:30:00,25.68,25.71,25.67,25.71,70400.0,22.9598,22.9866,22.9508,22.9866,70400.0
2010-04-19 12:35:00,25.71,25.75,25.7,25.73,50600.0,22.9866,23.0224,22.9777,23.0045,50600.0
2010-04-19 12:40:00,25.74,25.75,25.72,25.74,24400.0,23.0134,23.0224,22.9955,23.0134,24400.0
2010-04-19 12:45:00,25.74,25.79,25.74,25.78,61800.0,23.0134,23.0581,23.0134,23.0492,61800.0
2010-04-19 12:50:00,25.77,25.8,25.75,25.76,121600.0,23.0402,23.0671,23.0224,23.0313,121600.0
2010-04-19 12:55:00,25.77,25.8,25.75,25.77,101000.0,23.0402,23.0671,23.0224,23.0402,101000.0
2010-04-19 13:00:00,25.77,25.8,25.75,25.79,112200.0,23.0402,23.0671,23.0224,23.0581,112200.0
2010-04-19 13:05:00,25.79,25.79,25.74,25.75,224400.0,23.0581,23.0581,23.0134,23.0224,224400.0
2010-04-19 13:10:00,25.75,25.79,25.73,25.78,178800.0,23.0224,23.0581,23.0045,23.0492,178800.0
2010-04-19 13:15:00,25.78,25.78,25.73,25.74,74400.0,23.0492,23.0492,23.0045,23.0134,74400.0
2010-04-19 13:20:00,25.74,25.75,25.73,25.74,24800.0,23.0134,23.0224,23.0045,23.0134,24800.0
2010-04-19 13:25:00,25.75,25.78,25.73,25.75,128200.0,23.0224,23.0492,23.0045,23.0224,128200.0
2010-04-19 13:30:00,25.75,25.78,25.75,25.77,88800.0,23.0224,23.0492,23.0224,23.0402,88800.0
2010-04-19 13:35:00,25.77,25.78,25.75,25.75,50800.0,23.0402,23.0492,23.0224,23.0224,50800.0
2010-04-19 13:40:00,25.76,25.79,25.75,25.78,66200.0,23.0313,23.0581,23.0224,23.0492,66200.0
2010-04-19 13:45:00,25.78,25.79,25.75,25.76,60200.0,23.0492,23.0581,23.0224,23.0313,60200.0
2010-04-19 13:50:00,25.76,25.77,25.72,25.74,58400.0,23.0313,23.0402,22.9955,23.0134,58400.0
2010-04-19 13:55:00,25.74,25.74,25.72,25.73,38600.0,23.0134,23.0134,22.9955,23.0045,38600.0
2010-04-19 14:00:00,25.73,25.75,25.72,25.74,77600.0,23.0045,23.0224,22.9955,23.0134,77600.0
2010-04-19 14:05:00,25.74,25.8,25.74,25.78,121600.0,23.0134,23.0671,23.0134,23.0492,121600.0
2010-04-19 14:10:00,25.78,25.84,25.78,25.8,95200.0,23.0492,23.1028,23.0492,23.0671,95200.0
2010-04-19 14:15:00,25.8,25.89,25.8,25.86,75600.0,23.0671,23.1475,23.0671,23.1207,75600.0
2010-04-19 14:20:00,25.87,25.88,25.85,25.87,49800.0,23.1297,23.1386,23.1118,23.1297,49800.0
2010-04-19 14:25:00,25.86,25.92,25.86,25.89,53800.0,23.1207,23.1744,23.1207,23.1475,53800.0
2010-04-19 14:30:00,25.89,25.92,25.87,25.92,70400.0,23.1475,23.1744,23.1297,23.1744,70400.0
2010-04-19 14:35:00,25.91,25.92,25.88,25.91,142400.0,23.1654,23.1744,23.1386,23.1654,142400.0
2010-04-19 14:40:00,25.91,25.92,25.88,25.92,108000.0,23.1654,23.1744,23.1386,23.1744,108000.0
2010-04-19 14:45:00,25.91,25.91,25.86,25.9,76600.0,23.1654,23.1654,23.1207,23.1565,76600.0
2010-04-19 14:50:00,25.89,25.92,25.89,25.91,40200.0,23.1475,23.1744,23.1475,23.1654,40200.0
2010-04-19 14:55:00,25.91,25.96,25.89,25.94,99000.0,23.1654,23.2101,23.1475,23.1922,99000.0
2010-04-19 15:00:00,25.94,26.06,25.94,26.03,290800.0,23.1922,23.2995,23.1922,23.2727,290800.0
2010-04-19 15:05:00,26.03,26.03,25.99,26.02,74400.0,23.2727,23.2727,23.2369,23.2638,74400.0
2010-04-19 15:10:00,26.03,26.07,26.03,26.04,82800.0,23.2727,23.3085,23.2727,23.2816,82800.0
2010-04-19 15:15:00,26.05,26.07,26.0,26.0,100400.0,23.2906,23.3085,23.2459,23.2459,100400.0
2010-04-19 15:20:00,26.0,26.04,26.0,26.04,98600.0,23.2459,23.2816,23.2459,23.2816,98600.0
2010-04-19 15:25:00,26.04,26.06,26.02,26.05,114200.0,23.2816,23.2995,23.2638,23.2906,114200.0
2010-04-19 15:30:00,26.04,26.06,26.02,26.03,65600.0,23.2816,23.2995,23.2638,23.2727,65600.0
2010-04-19 15:35:00,26.03,26.03,25.99,26.0,100400.0,23.2727,23.2727,23.2369,23.2459,100400.0
2010-04-19 15:40:00,26.0,26.0,25.97,25.97,100600.0,23.2459,23.2459,23.2191,23.2191,100600.0
2010-04-19 15:45:00,25.97,26.03,25.97,26.02,80600.0,23.2191,23.2727,23.2191,23.2638,80600.0
2010-04-19 15:50:00,26.02,26.02,26.0,26.0,190000.0,23.2638,23.2638,23.2459,23.2459,190000.0
2010-04-19 15:55:00,26.0,26.05,26.0,26.02,277400.0,23.2459,23.2906,23.2459,23.2638,277400.0
2010-04-20 09:30:00,26.24,26.33,26.14,26.16,226800.0,23.4605,23.5409,23.3711,23.3889,226800.0
2010-04-20 09:35:00,26.16,26.25,26.11,26.24,152400.0,23.3889,23.4694,23.3442,23.4605,152400.0
2010-04-20 09:40:00,26.24,26.24,26.14,26.19,135000.0,23.4605,23.4605,23.3711,23.4158,135000.0
2010-04-20 09:45:00,26.2,26.25,26.14,26.18,77400.0,23.4247,23.4694,23.3711,23.4068,77400.0
2010-04-20 09:50:00,26.18,26.18,26.08,26.09,119600.0,23.4068,23.4068,23.3174,23.3263,119600.0
2010-04-20 09:55:00,26.1,26.11,26.09,26.1,145400.0,23.3353,23.3442,23.3263,23.3353,145400.0
2010-04-20 10:00:00,26.1,26.14,26.09,26.14,74400.0,23.3353,23.3711,23.3263,23.3711,74400.0
2010-04-20 10:05:00,26.14,26.17,26.09,26.17,81800.0,23.3711,23.3979,23.3263,23.3979,81800.0
2010-04-20 10:10:00,26.17,26.18,26.16,26.17,34600.0,23.3979,23.4068,23.3889,23.3979,34600.0
2010-04-20 10:15:00,26.16,26.2,26.14,26.15,51200.0,23.3889,23.4247,23.3711,23.38,51200.0
2010-04-20 10:20:00,26.16,26.16,26.08,26.13,52200.0,23.3889,23.3889,23.3174,23.3621,52200.0
2010-04-20 10:25:00,26.13,26.16,26.1,26.11,38400.0,23.3621,23.3889,23.3353,23.3442,38400.0
2010-04-20 10:30:00,26.11,26.16,26.1,26.13,93200.0,23.3442,23.3889,23.3353,23.3621,93200.0
2010-04-20 10:35:00,26.13,26.16,26.11,26.16,129400.0,23.3621,23.3889,23.3442,23.3889,129400.0
2010-04-20 10:40:00,26.15,26.18,26.14,26.18,103800.0,23.38,23.4068,23.3711,23.4068,103800.0
2010-04-20 10:45:00,26.18,26.35,26.18,26.35,356000.0,23.4068,23.5588,23.4068,23.5588,356000.0
2010-04-20 10:50:00,26.34,26.34,26.28,26.28,38000.0,23.5499,23.5499,23.4962,23.4962,38000.0
2010-04-20 10:55:00,26.28,26.28,26.26,26.26,39800.0,23.4962,23.4962,23.4783,23.4783,39800.0
2010-04-20 11:00:00,26.26,26.35,26.26,26.35,114600.0,23.4783,23.5588,23.4783,23.5588,114600.0
2010-04-20 11:05:00,26.35,26.4,26.29,26.32,138600.0,23.5588,23.6035,23.5052,23.532,138600.0
2010-04-20 11:10:00,26.33,26.38,26.32,26.36,45000.0,23.5409,23.5856,23.532,23.5677,45000.0
2010-04-20 11:15:00,26.36,26.36,26.33,26.34,36400.0,23.5677,23.5677,23.5409,23.5499,36400.0
2010-04-20 11:20:00,26.34,26.34,26.32,26.34,26400.0,23.5499,23.5499,23.532,23.5499,26400.0
2010-04-20 11:25:00,26.34,26.36,26.34,26.36,29600.0,23.5499,23.5677,23.5499,23.5677,29600.0
2010-04-20 11:30:00,26.36,26.4,26.35,26.38,64200.0,23.5677,23.6035,23.5588,23.5856,64200.0
2010-04-20 11:35:00,26.38,26.43,26.38,26.42,116400.0,23.5856,23.6303,23.5856,23.6214,116400.0
2010-04-20 11:40:00,26.42,26.42,26.39,26.4,17400.0,23.6214,23.6214,23.5946,23.6035,17400.0
2010-04-20 11:45:00,26.4,26.46,26.39,26.46,35400.0,23.6035,23.6572,23.5946,23.6572,35400.0
2010-04-20 11:50:00,26.46,26.53,26.46,26.53,61600.0,23.6572,23.7197,23.6572,23.7197,61600.0
2010-04-20 11:55:00,26.53,26.54,26.48,26.48,51200.0,23.7197,23.7287,23.675,23.675,51200.0
2010-04-20 12:00:00,26.49,26.49,26.45,26.46,45600.0,23.684,23.684,23.6482,23.6572,45600.0
2010-04-20 12:05:00,26.45,26.5,26.44,26.5,82800.0,23.6482,23.6929,23.6393,23.6929,82800.0
2010-04-20 12:10:00,26.5,26.55,26.5,26.5,58000.0,23.6929,23.7376,23.6929,23.6929,58000.0
2010-04-20 12:15:00,26.5,26.54,26.5,26.52,53000.0,23.6929,23.7287,23.6929,23.7108,53000.0
2010-04-20 12:20:00,26.52,26.53,26.5,26.5,20200.0,23.7108,23.7197,23.6929,23.6929,20200.0
2010-04-20 12:25:00,26.5,26.5,26.46,26.48,32000.0,23.6929,23.6929,23.6572,23.675,32000.0
2010-04-20 12:30:00,26.47,26.5,26.47,26.5,26000.0,23.6661,23.6929,23.6661,23.6929,26000.0
2010-04-20 12:35:00,26.5,26.52,26.5,26.5,32000.0,23.6929,23.7108,23.6929,23.6929,32000.0
2010-04-20 12:40:00,26.5,26.5,26.47,26.47,39600.0,23.6929,23.6929,23.6661,23.6661,39600.0
2010-04-20 12:45:00,26.47,26.48,26.43,26.43,50200.0,23.6661,23.675,23.6303,23.6303,50200.0
2010-04-20 12:50:00,26.43,26.48,26.43,26.48,47200.0,23.6303,23.675,23.6303,23.675,47200.0
2010-04-20 12:55:00,26.48,26.5,26.47,26.49,32000.0,23.675,23.6929,23.6661,23.684,32000.0
2010-04-20 13:00:00,26.49,26.5,26.48,26.48,29400.0,23.684,23.6929,23.675,23.675,29400.0
2010-04-20 13:05:00,26.48,26.48,26.45,26.46,28600.0,23.675,23.675,23.6482,23.6572,28600.0
2010-04-20 13:10:00,26.46,26.47,26.45,26.46,20000.0,23.6572,23.6661,23.6482,23.6572,20000.0
2010-04-20 13:15:00,26.45,26.49,26.45,26.49,18800.0,23.6482,23.684,23.6482,23.684,18800.0
2010-04-20 13:20:00,26.49,26.5,26.48,26.48,18400.0,23.684,23.6929,23.675,23.675,18400.0
2010-04-20 13:25:00,26.48,26.5,26.48,26.5,18200.0,23.675,23.6929,23.675,23.6929,18200.0
2010-04-20 13:30:00,26.5,26.5,26.47,26.48,21200.0,23.6929,23.6929,23.6661,23.675,21200.0
2010-04-20 13:35:00,26.48,26.5,26.47,26.49,15400.0,23.675,23.6929,23.6661,23.684,15400.0
2010-04-20 13:40:00,26.49,26.5,26.49,26.49,14000.0,23.684,23.6929,23.684,23.684,14000.0
2010-04-20 13:45:00,26.49,26.5,26.48,26.5,23800.0,23.684,23.6929,23.675,23.6929,23800.0
2010-04-20 13:50:00,26.5,26.51,26.5,26.5,27800.0,23.6929,23.7019,23.6929,23.6929,27800.0
2010-04-20 13:55:00,26.51,26.51,26.5,26.5,81600.0,23.7019,23.7019,23.6929,23.6929,81600.0
2010-04-20 14:00:00,26.5,26.5,26.45,26.46,151000.0,23.6929,23.6929,23.6482,23.6572,151000.0
2010-04-20 14:05:00,26.46,26.46,26.42,26.42,55200.0,23.6572,23.6572,23.6214,23.6214,55200.0
2010-04-20 14:10:00,26.42,26.42,26.4,26.42,49600.0,23.6214,23.6214,23.6035,23.6214,49600.0
2010-04-20 14:15:00,26.42,26.46,26.42,26.46,48800.0,23.6214,23.6572,23.6214,23.6572,48800.0
2010-04-20 14:20:00,26.46,26.49,26.45,26.46,49600.0,23.6572,23.684,23.6482,23.6572,49600.0
2010-04-20 14:25:00,26.46,26.47,26.45,26.46,23400.0,23.6572,23.6661,23.6482,23.6572,23400.0
2010-04-20 14:30:00,26.46,26.46,26.43,26.44,22800.0,23.6572,23.6572,23.6303,23.6393,22800.0
2010-04-20 14:35:00,26.44,26.48,26.43,26.47,47800.0,23.6393,23.675,23.6303,23.6661,47800.0
2010-04-20 14:40:00,26.46,26.49,26.45,26.47,38600.0,23.6572,23.684,23.6482,23.6661,38600.0
2010-04-20 14:45:00,26.46,26.5,26.45,26.5,50200.0,23.6572,23.6929,23.6482,23.6929,50200.0
2010-04-20 14:50:00,26.5,26.5,26.46,26.48,35600.0,23.6929,23.6929,23.6572,23.675,35600.0
2010-04-20 14:55:00,26.47,26.5,26.47,26.48,37600.0,23.6661,23.6929,23.6661,23.675,37600.0
2010-04-20 15:00:00,26.48,26.5,26.48,26.49,79400.0,23.675,23.6929,23.675,23.684,79400.0
2010-04-20 15:05:00,26.49,26.49,26.45,26.48,97600.0,23.684,23.684,23.6482,23.675,97600.0
2010-04-20 15:10:00,26.47,26.5,26.47,26.47,23200.0,23.6661,23.6929,23.6661,23.6661,23200.0
2010-04-20 15:15:00,26.47,26.47,26.43,26.43,39800.0,23.6661,23.6661,23.6303,23.6303,39800.0
2010-04-20 15:20:00,26.43,26.44,26.43,26.43,35600.0,23.6303,23.6393,23.6303,23.6303,35600.0
2010-04-20 15:25:00,26.43,26.47,26.43,26.46,29400.0,23.6303,23.6661,23.6303,23.6572,29400.0
2010-04-20 15:30:00,26.46,26.47,26.45,26.47,52800.0,23.6572,23.6661,23.6482,23.6661,52800.0
2010-04-20 15:35:00,26.46,26.5,26.46,26.49,66000.0,23.6572,23.6929,23.6572,23.684,66000.0
2010-04-20 15:40:00,26.49,26.5,26.47,26.49,71800.0,23.684,23.6929,23.6661,23.684,71800.0
2010-04-20 15:45:00,26.49,26.5,26.47,26.5,99800.0,23.684,23.6929,23.6661,23.6929,99800.0
2010-04-20 15:50:00,26.5,26.5,26.48,26.49,161600.0,23.6929,23.6929,23.675,23.684,161600.0
2010-04-20 15:55:00,26.49,26.51,26.47,26.51,155200.0,23.684,23.7019,23.6661,23.7019,155200.0
2010-04-21 09:30:00,26.42,26.43,26.21,26.31,130200.0,23.6214,23.6303,23.4336,23.523,130200.0
2010-04-21 09:35:00,26.3,26.35,26.25,26.3,71000.0,23.5141,23.5588,23.4694,23.5141,71000.0
2010-04-21 09:40:00,26.3,26.36,26.27,26.36,64800.0,23.5141,23.5677,23.4873,23.5677,64800.0
2010-04-21 09:45:00,26.37,26.42,26.32,26.32,47000.0,23.5767,23.6214,23.532,23.532,47000.0
2010-04-21 09:50:00,26.32,26.35,26.29,26.33,48600.0,23.532,23.5588,23.5052,23.5409,48600.0
2010-04-21 09:55:00,26.32,26.35,26.29,26.34,36600.0,23.532,23.5588,23.5052,23.5499,36600.0
2010-04-21 10:00:00,26.35,26.35,26.24,26.29,55600.0,23.5588,23.5588,23.4605,23.5052,55600.0
2010-04-21 10:05:00,26.29,26.32,26.26,26.28,44000.0,23.5052,23.532,23.4783,23.4962,44000.0
2010-04-21 10:10:00,26.28,26.34,26.27,26.3,59600.0,23.4962,23.5499,23.4873,23.5141,59600.0
2010-04-21 10:15:00,26.3,26.3,26.23,26.24,70200.0,23.5141,23.5141,23.4515,23.4605,70200.0
2010-04-21 10:20:00,26.24,26.27,26.22,26.27,59000.0,23.4605,23.4873,23.4426,23.4873,59000.0
2010-04-21 10:25:00,26.27,26.28,26.23,26.24,45000.0,23.4873,23.4962,23.4515,23.4605,45000.0
2010-04-21 10:30:00,26.23,26.24,26.16,26.19,135000.0,23.4515,23.4605,23.3889,23.4158,135000.0
2010-04-21 10:35:00,26.2,26.29,26.2,26.25,68600.0,23.4247,23.5052,23.4247,23.4694,68600.0
2010-04-21 10:40:00,26.25,26.33,26.25,26.3,55800.0,23.4694,23.5409,23.4694,23.5141,55800.0
2010-04-21 10:45:00,26.3,26.33,26.26,26.26,43200.0,23.5141,23.5409,23.4783,23.4783,43200.0
2010-04-21 10:50:00,26.25,26.29,26.24,26.29,23800.0,23.4694,23.5052,23.4605,23.5052,23800.0
2010-04-21 10:55:00,26.3,26.31,26.25,26.25,53600.0,23.5141,23.523,23.4694,23.4694,53600.0
2010-04-21 11:00:00,26.25,26.29,26.22,26.27,35600.0,23.4694,23.5052,23.4426,23.4873,35600.0
2010-04-21 11:05:00,26.26,26.28,26.25,26.27,30200.0,23.4783,23.4962,23.4694,23.4873,30200.0
2010-04-21 11:10:00,26.27,26.3,26.25,26.3,32800.0,23.4873,23.5141,23.4694,23.5141,32800.0
2010-04-21 11:15:00,26.3,26.31,26.28,26.28,29600.0,23.5141,23.523,23.4962,23.4962,29600.0
2010-04-21 11:20:00,26.29,26.29,26.25,26.25,31000.0,23.5052,23.5052,23.4694,23.4694,31000.0
2010-04-21 11:25:00,26.25,26.25,26.18,26.2,46600.0,23.4694,23.4694,23.4068,23.4247,46600.0
2010-04-21 11:30:00,26.2,26.21,26.17,26.19,73600.0,23.4247,23.4336,23.3979,23.4158,73600.0
2010-04-21 11:35:00,26.19,26.22,26.17,26.21,42200.0,23.4158,23.4426,23.3979,23.4336,42200.0
2010-04-21 11:40:00,26.21,26.23,26.2,26.23,17600.0,23.4336,23.4515,23.4247,23.4515,17600.0
2010-04-21 11:45:00,26.23,26.25,26.23,26.25,34200.0,23.4515,23.4694,23.4515,23.4694,34200.0
2010-04-21 11:50:00,26.24,26.25,26.23,26.25,38200.0,23.4605,23.4694,23.4515,23.4694,38200.0
2010-04-21 11:55:00,26.25,26.28,26.25,26.26,23200.0,23.4694,23.4962,23.4694,23.4783,23200.0
2010-04-21 12:00:00,26.27,26.29,26.26,26.28,23600.0,23.4873,23.5052,23.4783,23.4962,23600.0
2010-04-21 12:05:00,26.28,26.29,26.25,26.25,27600.0,23.4962,23.5052,23.4694,23.4694,27600.0
2010-04-21 12:10:00,26.25,26.28,26.25,26.27,12800.0,23.4694,23.4962,23.4694,23.4873,12800.0
2010-04-21 12:15:00,26.27,26.29,26.27,26.28,16600.0,23.4873,23.5052,23.4873,23.4962,16600.0
2010-04-21 12:20:00,26.28,26.29,26.27,26.29,13200.0,23.4962,23.5052,23.4873,23.5052,13200.0
2010-04-21 12:25:00,26.29,26.32,26.29,26.29,41000.0,23.5052,23.532,23.5052,23.5052,41000.0
2010-04-21 12:30:00,26.29,26.32,26.28,26.32,20400.0,23.5052,23.532,23.4962,23.532,20400.0
2010-04-21 12:35:00,26.31,26.34,26.31,26.34,22200.0,23.523,23.5499,23.523,23.5499,22200.0
2010-04-21 12:40:00,26.34,26.36,26.33,26.35,29000.0,23.5499,23.5677,23.5409,23.5588,29000.0
2010-04-21 12:45:00,26.35,26.36,26.32,26.34,52400.0,23.5588,23.5677,23.532,23.5499,52400.0
2010-04-21 12:50:00,26.35,26.36,26.33,26.35,25200.0,23.5588,23.5677,23.5409,23.5588,25200.0
2010-04-21 12:55:00,26.35,26.36,26.34,26.34,19800.0,23.5588,23.5677,23.5499,23.5499,19800.0
2010-04-21 13:00:00,26.34,26.36,26.34,26.36,16800.0,23.5499,23.5677,23.5499,23.5677,16800.0
2010-04-21 13:05:00,26.36,26.36,26.3,26.31,28600.0,23.5677,23.5677,23.5141,23.523,28600.0
2010-04-21 13:10:00,26.31,26.31,26.29,26.29,21000.0,23.523,23.523,23.5052,23.5052,21000.0
2010-04-21 13:15:00,26.29,26.31,26.28,26.31,30200.0,23.5052,23.523,23.4962,23.523,30200.0
2010-04-21 13:20:00,26.31,26.35,26.31,26.31,33600.0,23.523,23.5588,23.523,23.523,33600.0
2010-04-21 13:25:00,26.31,26.34,26.31,26.34,29200.0,23.523,23.5499,23.523,23.5499,29200.0
2010-04-21 13:30:00,26.34,26.36,26.34,26.35,53600.0,23.5499,23.5677,23.5499,23.5588,53600.0
2010-04-21 13:35:00,26.35,26.36,26.34,26.35,36200.0,23.5588,23.5677,23.5499,23.5588,36200.0
2010-04-21 13:40:00,26.35,26.35,26.33,26.34,15200.0,23.5588,23.5588,23.5409,23.5499,15200.0
2010-04-21 13:45:00,26.34,26.36,26.33,26.35,29000.0,23.5499,23.5677,23.5409,23.5588,29000.0
2010-04-21 13:50:00,26.34,26.35,26.34,26.35,8400.0,23.5499,23.5588,23.5499,23.5588,8400.0
2010-04-21 13:55:00,26.36,26.38,26.36,26.37,47600.0,23.5677,23.5856,23.5677,23.5767,47600.0
2010-04-21 14:00:00,26.38,26.38,26.35,26.35,33800.0,23.5856,23.5856,23.5588,23.5588,33800.0
2010-04-21 14:05:00,26.35,26.35,26.32,26.33,40200.0,23.5588,23.5588,23.532,23.5409,40200.0
2010-04-21 14:10:00,26.33,26.33,26.31,26.32,31800.0,23.5409,23.5409,23.523,23.532,31800.0
2010-04-21 14:15:00,26.32,26.32,26.27,26.28,49800.0,23.532,23.532,23.4873,23.4962,49800.0
2010-04-21 14:20:00,26.28,26.32,26.27,26.29,48200.0,23.4962,23.532,23.4873,23.5052,48200.0
2010-04-21 14:25:00,26.29,26.29,26.26,26.28,53000.0,23.5052,23.5052,23.4783,23.4962,53000.0
2010-04-21 14:30:00,26.28,26.28,26.25,26.27,33400.0,23.4962,23.4962,23.4694,23.4873,33400.0
2010-04-21 14:35:00,26.27,26.27,26.24,26.25,36200.0,23.4873,23.4873,23.4605,23.4694,36200.0
2010-04-21 14:40:00,26.25,26.27,26.25,26.27,15800.0,23.4694,23.4873,23.4694,23.4873,15800.0
2010-04-21 14:45:00,26.27,26.29,26.27,26.29,39800.0,23.4873,23.5052,23.4873,23.5052,39800.0
2010-04-21 14:50:00,26.28,26.29,26.25,26.28,30200.0,23.4962,23.5052,23.4694,23.4962,30200.0
2010-04-21 14:55:00,26.28,26.29,26.27,26.29,24400.0,23.4962,23.5052,23.4873,23.5052,24400.0
2010-04-21 15:00:00,26.29,26.31,26.29,26.3,61400.0,23.5052,23.523,23.5052,23.5141,61400.0
2010-04-21 15:05:00,26.3,26.32,26.3,26.32,34600.0,23.5141,23.532,23.5141,23.532,34600.0
2010-04-21 15:10:00,26.32,26.33,26.31,26.33,39800.0,23.532,23.5409,23.523,23.5409,39800.0
2010-04-21 15:15:00,26.33,26.36,26.33,26.36,31000.0,23.5409,23.5677,23.5409,23.5677,31000.0
2010-04-21 15:20:00,26.36,26.36,26.3,26.31,71400.0,23.5677,23.5677,23.5141,23.523,71400.0
2010-04-21 15:25:00,26.31,26.34,26.3,26.33,43000.0,23.523,23.5499,23.5141,23.5409,43000.0
2010-04-21 15:30:00,26.33,26.38,26.33,26.36,48800.0,23.5409,23.5856,23.5409,23.5677,48800.0
2010-04-21 15:35:00,26.36,26.38,26.3,26.36,424600.0,23.5677,23.5856,23.5141,23.5677,424600.0
2010-04-21 15:40:00,26.36,26.42,26.36,26.42,172400.0,23.5677,23.6214,23.5677,23.6214,172400.0
2010-04-21 15:45:00,26.42,26.43,26.39,26.4,87000.0,23.6214,23.6303,23.5946,23.6035,87000.0
2010-04-21 15:50:00,26.4,26.41,26.37,26.41,188800.0,23.6035,23.6125,23.5767,23.6125,188800.0
2010-04-21 15:55:00,26.41,26.42,26.36,26.39,306800.0,23.6125,23.6214,23.5677,23.5946,306800.0
2010-04-22 09:30:00,26.13,26.22,26.08,26.17,60800.0,23.3621,23.4426,23.3174,23.3979,60800.0
2010-04-22 09:35:00,26.16,26.2,26.11,26.13,99400.0,23.3889,23.4247,23.3442,23.3621,99400.0
2010-04-22 09:40:00,26.14,26.14,25.97,26.0,92800.0,23.3711,23.3711,23.2191,23.2459,92800.0
2010-04-22 09:45:00,26.0,26.08,25.99,26.07,74000.0,23.2459,23.3174,23.2369,23.3085,74000.0
2010-04-22 09:50:00,26.07,26.1,26.03,26.05,83200.0,23.3085,23.3353,23.2727,23.2906,83200.0
2010-04-22 09:55:00,26.04,26.05,26.0,26.02,47000.0,23.2816,23.2906,23.2459,23.2638,47000.0
2010-04-22 10:00:00,26.01,26.04,26.0,26.02,44600.0,23.2548,23.2816,23.2459,23.2638,44600.0
2010-04-22 10:05:00,26.04,26.13,26.02,26.03,135400.0,23.2816,23.3621,23.2638,23.2727,135400.0
2010-04-22 10:10:00,26.02,26.1,26.02,26.04,31000.0,23.2638,23.3353,23.2638,23.2816,31000.0
2010-04-22 10:15:00,26.05,26.11,26.04,26.08,38600.0,23.2906,23.3442,23.2816,23.3174,38600.0
2010-04-22 10:20:00,26.09,26.11,26.04,26.11,39800.0,23.3263,23.3442,23.2816,23.3442,39800.0
2010-04-22 10:25:00,26.1,26.18,26.1,26.13,85000.0,23.3353,23.4068,23.3353,23.3621,85000.0
2010-04-22 10:30:00,26.13,26.2,26.07,26.2,159000.0,23.3621,23.4247,23.3085,23.4247,159000.0
2010-04-22 10:35:00,26.21,26.28,26.18,26.28,115200.0,23.4336,23.4962,23.4068,23.4962,115200.0
2010-04-22 10:40:00,26.28,26.31,26.25,26.3,58800.0,23.4962,23.523,23.4694,23.5141,58800.0
2010-04-22 10:45:00,26.3,26.37,26.27,26.36,122800.0,23.5141,23.5767,23.4873,23.5677,122800.0
2010-04-22 10:50:00,26.36,26.36,26.31,26.33,66400.0,23.5677,23.5677,23.523,23.5409,66400.0
2010-04-22 10:55:00,26.33,26.38,26.32,26.32,100400.0,23.5409,23.5856,23.532,23.532,100400.0
2010-04-22 11:00:00,26.32,26.36,26.31,26.33,52400.0,23.532,23.5677,23.523,23.5409,52400.0
2010-04-22 11:05:00,26.32,26.35,26.28,26.33,47600.0,23.532,23.5588,23.4962,23.5409,47600.0
2010-04-22 11:10:00,26.33,26.34,26.31,26.33,27400.0,23.5409,23.5499,23.523,23.5409,27400.0
2010-04-22 11:15:00,26.33,26.35,26.28,26.34,62600.0,23.5409,23.5588,23.4962,23.5499,62600.0
2010-04-22 11:20:00,26.34,26.35,26.28,26.29,35400.0,23.5499,23.5588,23.4962,23.5052,35400.0
2010-04-22 11:25:00,26.29,26.3,26.27,26.29,27200.0,23.5052,23.5141,23.4873,23.5052,27200.0
2010-04-22 11:30:00,26.29,26.31,26.28,26.31,55200.0,23.5052,23.523,23.4962,23.523,55200.0
2010-04-22 11:35:00,26.32,26.32,26.27,26.29,66200.0,23.532,23.532,23.4873,23.5052,66200.0
2010-04-22 11:40:00,26.29,26.29,26.25,26.27,31000.0,23.5052,23.5052,23.4694,23.4873,31000.0
2010-04-22 11:45:00,26.27,26.3,26.26,26.3,28200.0,23.4873,23.5141,23.4783,23.5141,28200.0
2010-04-22 11:50:00,26.3,26.31,26.29,26.3,32400.0,23.5141,23.523,23.5052,23.5141,32400.0
2010-04-22 11:55:00,26.29,26.33,26.29,26.32,48400.0,23.5052,23.5409,23.5052,23.532,48400.0
2010-04-22 12:00:00,26.32,26.37,26.32,26.36,111000.0,23.532,23.5767,23.532,23.5677,111000.0
2010-04-22 12:05:00,26.37,26.5,26.37,26.48,162600.0,23.5767,23.6929,23.5767,23.675,162600.0
2010-04-22 12:10:00,26.48,26.5,26.46,26.47,61400.0,23.675,23.6929,23.6572,23.6661,61400.0
2010-04-22 12:15:00,26.48,26.49,26.47,26.49,73400.0,23.675,23.684,23.6661,23.684,73400.0
2010-04-22 12:20:00,26.48,26.54,26.47,26.54,107200.0,23.675,23.7287,23.6661,23.7287,107200.0
2010-04-22 12:25:00,26.54,26.55,26.52,26.54,26400.0,23.7287,23.7376,23.7108,23.7287,26400.0
2010-04-22 12:30:00,26.53,26.56,26.53,26.56,37400.0,23.7197,23.7466,23.7197,23.7466,37400.0
2010-04-22 12:35:00,26.56,26.6,26.53,26.59,54600.0,23.7466,23.7823,23.7197,23.7734,54600.0
2010-04-22 12:40:00,26.59,26.6,26.58,26.58,27600.0,23.7734,23.7823,23.7644,23.7644,27600.0
2010-04-22 12:45:00,26.56,26.56,26.53,26.53,34200.0,23.7466,23.7466,23.7197,23.7197,34200.0
2010-04-22 12:50:00,26.53,26.56,26.53,26.56,30000.0,23.7197,23.7466,23.7197,23.7466,30000.0
2010-04-22 12:55:00,26.56,26.59,26.56,26.58,40400.0,23.7466,23.7734,23.7466,23.7644,40400.0
2010-04-22 13:00:00,26.58,26.64,26.58,26.61,78200.0,23.7644,23.8181,23.7644,23.7913,78200.0
2010-04-22 13:05:00,26.61,26.68,26.61,26.67,44600.0,23.7913,23.8538,23.7913,23.8449,44600.0
2010-04-22 13:10:00,26.67,26.71,26.67,26.71,50600.0,23.8449,23.8807,23.8449,23.8807,50600.0
2010-04-22 13:15:00,26.71,26.74,26.69,26.71,56600.0,23.8807,23.9075,23.8628,23.8807,56600.0
2010-04-22 13:20:00,26.7,26.75,26.7,26.73,61600.0,23.8717,23.9164,23.8717,23.8986,61600.0
2010-04-22 13:25:00,26.72,26.73,26.71,26.71,31000.0,23.8896,23.8986,23.8807,23.8807,31000.0
2010-04-22 13:30:00,26.71,26.73,26.67,26.68,31000.0,23.8807,23.8986,23.8449,23.8538,31000.0
2010-04-22 13:35:00,26.67,26.68,26.66,26.67,34800.0,23.8449,23.8538,23.836,23.8449,34800.0
2010-04-22 13:40:00,26.67,26.67,26.66,26.66,45800.0,23.8449,23.8449,23.836,23.836,45800.0
2010-04-22 13:45:00,26.67,26.71,26.66,26.7,38200.0,23.8449,23.8807,23.836,23.8717,38200.0
2010-04-22 13:50:00,26.71,26.71,26.66,26.7,20000.0,23.8807,23.8807,23.836,23.8717,20000.0
2010-04-22 13:55:00,26.7,26.73,26.7,26.71,31000.0,23.8717,23.8986,23.8717,23.8807,31000.0
2010-04-22 14:00:00,26.72,26.73,26.67,26.67,37400.0,23.8896,23.8986,23.8449,23.8449,37400.0
2010-04-22 14:05:00,26.67,26.68,26.65,26.67,29600.0,23.8449,23.8538,23.827,23.8449,29600.0
2010-04-22 14:10:00,26.67,26.67,26.64,26.65,23000.0,23.8449,23.8449,23.8181,23.827,23000.0
2010-04-22 14:15:00,26.65,26.72,26.65,26.71,33800.0,23.827,23.8896,23.827,23.8807,33800.0
2010-04-22 14:20:00,26.71,26.72,26.7,26.71,35800.0,23.8807,23.8896,23.8717,23.8807,35800.0
2010-04-22 14:25:00,26.71,26.77,26.71,26.76,54400.0,23.8807,23.9343,23.8807,23.9254,54400.0
2010-04-22 14:30:00,26.75,26.77,26.74,26.75,34000.0,23.9164,23.9343,23.9075,23.9164,34000.0
2010-04-22 14:35:00,26.75,26.75,26.72,26.74,97400.0,23.9164,23.9164,23.8896,23.9075,97400.0
2010-04-22 14:40:00,26.74,26.75,26.72,26.73,49000.0,23.9075,23.9164,23.8896,23.8986,49000.0
2010-04-22 14:45:00,26.72,26.75,26.71,26.72,34000.0,23.8896,23.9164,23.8807,23.8896,34000.0
2010-04-22 14:50:00,26.73,26.74,26.71,26.74,61400.0,23.8986,23.9075,23.8807,23.9075,61400.0
2010-04-22 14:55:00,26.74,26.74,26.72,26.74,36600.0,23.9075,23.9075,23.8896,23.9075,36600.0
2010-04-22 15:00:00,26.75,26.76,26.74,26.76,48400.0,23.9164,23.9254,23.9075,23.9254,48400.0
2010-04-22 15:05:00,26.76,26.77,26.73,26.74,69200.0,23.9254,23.9343,23.8986,23.9075,69200.0
2010-04-22 15:10:00,26.74,26.75,26.72,26.75,38600.0,23.9075,23.9164,23.8896,23.9164,38600.0
2010-04-22 15:15:00,26.75,26.79,26.75,26.79,67000.0,23.9164,23.9522,23.9164,23.9522,67000.0
2010-04-22 15:20:00,26.79,26.85,26.79,26.85,67400.0,23.9522,24.0058,23.9522,24.0058,67400.0
2010-04-22 15:25:00,26.85,26.87,26.84,26.86,58600.0,24.0058,24.0237,23.9969,24.0148,58600.0
2010-04-22 15:30:00,26.86,26.88,26.84,26.85,81600.0,24.0148,24.0327,23.9969,24.0058,81600.0
2010-04-22 15:35:00,26.85,26.86,26.84,26.85,70000.0,24.0058,24.0148,23.9969,24.0058,70000.0
2010-04-22 15:40:00,26.85,26.88,26.84,26.88,70800.0,24.0058,24.0327,23.9969,24.0327,70800.0
2010-04-22 15:45:00,26.89,26.89,26.86,26.86,116000.0,24.0416,24.0416,24.0148,24.0148,116000.0
2010-04-22 15:50:00,26.86,26.89,26.84,26.86,234600.0,24.0148,24.0416,23.9969,24.0148,234600.0
2010-04-22 15:55:00,26.86,26.86,26.82,26.82,280000.0,24.0148,24.0148,23.979,23.979,280000.0
2010-04-23 09:30:00,26.95,26.97,26.88,26.93,209800.0,24.0952,24.1131,24.0327,24.0774,209800.0
2010-04-23 09:35:00,26.93,27.0,26.88,26.99,499400.0,24.0774,24.14,24.0327,24.131,499400.0
2010-04-23 09:40:00,26.99,26.99,26.83,26.84,231000.0,24.131,24.131,23.988,23.9969,231000.0
2010-04-23 09:45:00,26.83,26.88,26.81,26.86,95800.0,23.988,24.0327,23.9701,24.0148,95800.0
2010-04-23 09:50:00,26.86,26.88,26.82,26.85,142200.0,24.0148,24.0327,23.979,24.0058,142200.0
2010-04-23 09:55:00,26.85,26.89,26.83,26.86,103200.0,24.0058,24.0416,23.988,24.0148,103200.0
2010-04-23 10:00:00,26.87,26.98,26.86,26.89,224800.0,24.0237,24.1221,24.0148,24.0416,224800.0
2010-04-23 10:05:00,26.9,26.92,26.88,26.9,102400.0,24.0505,24.0684,24.0327,24.0505,102400.0
2010-04-23 10:10:00,26.9,26.91,26.86,26.88,146400.0,24.0505,24.0595,24.0148,24.0327,146400.0
2010-04-23 10:15:00,26.89,26.89,26.84,26.85,37800.0,24.0416,24.0416,23.9969,24.0058,37800.0
2010-04-23 10:20:00,26.84,26.9,26.83,26.88,68400.0,23.9969,24.0505,23.988,24.0327,68400.0
2010-04-23 10:25:00,26.88,26.88,26.82,26.82,61600.0,24.0327,24.0327,23.979,23.979,61600.0
2010-04-23 10:30:00,26.82,26.84,26.74,26.75,92200.0,23.979,23.9969,23.9075,23.9164,92200.0
2010-04-23 10:35:00,26.75,26.79,26.75,26.75,54400.0,23.9164,23.9522,23.9164,23.9164,54400.0
2010-04-23 10:40:00,26.75,26.77,26.72,26.75,75600.0,23.9164,23.9343,23.8896,23.9164,75600.0
2010-04-23 10:45:00,26.75,26.77,26.66,26.67,63600.0,23.9164,23.9343,23.836,23.8449,63600.0
2010-04-23 10:50:00,26.67,26.67,26.64,26.65,55400.0,23.8449,23.8449,23.8181,23.827,55400.0
2010-04-23 10:55:00,26.65,26.65,26.56,26.58,135800.0,23.827,23.827,23.7466,23.7644,135800.0
2010-04-23 11:00:00,26.58,26.58,26.49,26.5,160400.0,23.7644,23.7644,23.684,23.6929,160400.0
2010-04-23 11:05:00,26.5,26.51,26.45,26.49,114800.0,23.6929,23.7019,23.6482,23.684,114800.0
2010-04-23 11:10:00,26.49,26.52,26.48,26.52,65800.0,23.684,23.7108,23.675,23.7108,65800.0
2010-04-23 11:15:00,26.52,26.55,26.51,26.53,70200.0,23.7108,23.7376,23.7019,23.7197,70200.0
2010-04-23 11:20:00,26.53,26.55,26.51,26.52,38400.0,23.7197,23.7376,23.7019,23.7108,38400.0
2010-04-23 11:25:00,26.51,26.52,26.5,26.52,31200.0,23.7019,23.7108,23.6929,23.7108,31200.0
2010-04-23 11:30:00,26.51,26.52,26.47,26.48,56000.0,23.7019,23.7108,23.6661,23.675,56000.0
2010-04-23 11:35:00,26.48,26.56,26.48,26.56,69600.0,23.675,23.7466,23.675,23.7466,69600.0
2010-04-23 11:40:00,26.56,26.56,26.5,26.54,22400.0,23.7466,23.7466,23.6929,23.7287,22400.0
2010-04-23 11:45:00,26.55,26.57,26.55,26.56,33000.0,23.7376,23.7555,23.7376,23.7466,33000.0
2010-04-23 11:50:00,26.57,26.57,26.53,26.53,22000.0,23.7555,23.7555,23.7197,23.7197,22000.0
2010-04-23 11:55:00,26.53,26.54,26.52,26.54,23800.0,23.7197,23.7287,23.7108,23.7287,23800.0
2010-04-23 12:00:00,26.55,26.56,26.54,26.54,21000.0,23.7376,23.7466,23.7287,23.7287,21000.0
2010-04-23 12:05:00,26.54,26.58,26.5,26.58,41800.0,23.7287,23.7644,23.6929,23.7644,41800.0
2010-04-23 12:10:00,26.57,26.57,26.53,26.55,31000.0,23.7555,23.7555,23.7197,23.7376,31000.0
2010-04-23 12:15:00,26.55,26.55,26.5,26.5,64800.0,23.7376,23.7376,23.6929,23.6929,64800.0
2010-04-23 12:20:00,26.5,26.52,26.49,26.52,16800.0,23.6929,23.7108,23.684,23.7108,16800.0
2010-04-23 12:25:00,26.53,26.55,26.53,26.54,19000.0,23.7197,23.7376,23.7197,23.7287,19000.0
2010-04-23 12:30:00,26.54,26.54,26.52,26.53,15200.0,23.7287,23.7287,23.7108,23.7197,15200.0
2010-04-23 12:35:00,26.53,26.55,26.53,26.54,8800.0,23.7197,23.7376,23.7197,23.7287,8800.0
2010-04-23 12:40:00,26.55,26.57,26.55,26.57,15800.0,23.7376,23.7555,23.7376,23.7555,15800.0
2010-04-23 12:45:00,26.57,26.57,26.56,26.56,11600.0,23.7555,23.7555,23.7466,23.7466,11600.0
2010-04-23 12:50:00,26.55,26.56,26.54,26.56,14600.0,23.7376,23.7466,23.7287,23.7466,14600.0
2010-04-23 12:55:00,26.56,26.63,26.56,26.63,45400.0,23.7466,23.8091,23.7466,23.8091,45400.0
2010-04-23 13:00:00,26.61,26.62,26.55,26.55,32600.0,23.7913,23.8002,23.7376,23.7376,32600.0
2010-04-23 13:05:00,26.56,26.59,26.55,26.58,39200.0,23.7466,23.7734,23.7376,23.7644,39200.0
2010-04-23 13:10:00,26.58,26.6,26.58,26.6,28600.0,23.7644,23.7823,23.7644,23.7823,28600.0
2010-04-23 13:15:00,26.61,26.61,26.59,26.59,26200.0,23.7913,23.7913,23.7734,23.7734,26200.0
2010-04-23 13:20:00,26.59,26.61,26.58,26.58,50800.0,23.7734,23.7913,23.7644,23.7644,50800.0
2010-04-23 13:25:00,26.59,26.6,26.58,26.58,20600.0,23.7734,23.7823,23.7644,23.7644,20600.0
2010-04-23 13:30:00,26.59,26.59,26.58,26.59,13200.0,23.7734,23.7734,23.7644,23.7734,13200.0
2010-04-23 13:35:00,26.58,26.6,26.58,26.6,15600.0,23.7644,23.7823,23.7644,23.7823,15600.0
2010-04-23 13:40:00,26.59,26.6,26.58,26.58,22800.0,23.7734,23.7823,23.7644,23.7644,22800.0
2010-04-23 13:45:00,26.58,26.6,26.58,26.59,43400.0,23.7644,23.7823,23.7644,23.7734,43400.0
2010-04-23 13:50:00,26.6,26.6,26.58,26.58,13400.0,23.7823,23.7823,23.7644,23.7644,13400.0
2010-04-23 13:55:00,26.58,26.6,26.58,26.59,20600.0,23.7644,23.7823,23.7644,23.7734,20600.0
2010-04-23 14:00:00,26.59,26.59,26.56,26.57,38600.0,23.7734,23.7734,23.7466,23.7555,38600.0
2010-04-23 14:05:00,26.57,26.57,26.53,26.53,71000.0,23.7555,23.7555,23.7197,23.7197,71000.0
2010-04-23 14:10:00,26.53,26.54,26.5,26.5,48200.0,23.7197,23.7287,23.6929,23.6929,48200.0
2010-04-23 14:15:00,26.5,26.54,26.5,26.51,66600.0,23.6929,23.7287,23.6929,23.7019,66600.0
2010-04-23 14:20:00,26.52,26.54,26.5,26.53,43000.0,23.7108,23.7287,23.6929,23.7197,43000.0
2010-04-23 14:25:00,26.53,26.53,26.5,26.5,40600.0,23.7197,23.7197,23.6929,23.6929,40600.0
2010-04-23 14:30:00,26.5,26.54,26.49,26.54,40800.0,23.6929,23.7287,23.684,23.7287,40800.0
2010-04-23 14:35:00,26.54,26.55,26.54,26.55,23200.0,23.7287,23.7376,23.7287,23.7376,23200.0
2010-04-23 14:40:00,26.55,26.58,26.54,26.58,25600.0,23.7376,23.7644,23.7287,23.7644,25600.0
2010-04-23 14:45:00,26.58,26.61,26.58,26.58,60600.0,23.7644,23.7913,23.7644,23.7644,60600.0
2010-04-23 14:50:00,26.58,26.6,26.58,26.59,146200.0,23.7644,23.7823,23.7644,23.7734,146200.0
2010-04-23 14:55:00,26.6,26.61,26.58,26.59,124000.0,23.7823,23.7913,23.7644,23.7734,124000.0
2010-04-23 15:00:00,26.59,26.6,26.58,26.58,75000.0,23.7734,23.7823,23.7644,23.7644,75000.0
2010-04-23 15:05:00,26.59,26.59,26.55,26.56,59200.0,23.7734,23.7734,23.7376,23.7466,59200.0
2010-04-23 15:10:00,26.56,26.61,26.56,26.6,197000.0,23.7466,23.7913,23.7466,23.7823,197000.0
2010-04-23 15:15:00,26.6,26.61,26.57,26.59,92800.0,23.7823,23.7913,23.7555,23.7734,92800.0
2010-04-23 15:20:00,26.6,26.6,26.57,26.59,123800.0,23.7823,23.7823,23.7555,23.7734,123800.0
2010-04-23 15:25:00,26.59,26.59,26.57,26.57,43000.0,23.7734,23.7734,23.7555,23.7555,43000.0
2010-04-23 15:30:00,26.58,26.6,26.58,26.58,87200.0,23.7644,23.7823,23.7644,23.7644,87200.0
2010-04-23 15:35:00,26.58,26.61,26.58,26.61,55400.0,23.7644,23.7913,23.7644,23.7913,55400.0
2010-04-23 15:40:00,26.61,26.63,26.58,26.59,63000.0,23.7913,23.8091,23.7644,23.7734,63000.0
2010-04-23 15:45:00,26.59,26.65,26.59,26.65,139400.0,23.7734,23.827,23.7734,23.827,139400.0
2010-04-23 15:50:00,26.65,26.67,26.64,26.67,218000.0,23.827,23.8449,23.8181,23.8449,218000.0
2010-04-23 15:55:00,26.67,26.68,26.63,26.66,279600.0,23.8449,23.8538,23.8091,23.836,279600.0
2010-04-26 09:30:00,26.77,26.77,26.54,26.58,127600.0,23.9343,23.9343,23.7287,23.7644,127600.0
2010-04-26 09:35:00,26.59,26.74,26.59,26.74,104200.0,23.7734,23.9075,23.7734,23.9075,104200.0
2010-04-26 09:40:00,26.74,26.75,26.67,26.68,96800.0,23.9075,23.9164,23.8449,23.8538,96800.0
2010-04-26 09:45:00,26.7,26.71,26.66,26.7,81800.0,23.8717,23.8807,23.836,23.8717,81800.0
2010-04-26 09:50:00,26.7,26.75,26.69,26.74,77600.0,23.8717,23.9164,23.8628,23.9075,77600.0
2010-04-26 09:55:00,26.75,26.75,26.68,26.71,59400.0,23.9164,23.9164,23.8538,23.8807,59400.0
2010-04-26 10:00:00,26.71,26.71,26.66,26.67,71400.0,23.8807,23.8807,23.836,23.8449,71400.0
2010-04-26 10:05:00,26.69,26.75,26.67,26.68,100200.0,23.8628,23.9164,23.8449,23.8538,100200.0
2010-04-26 10:10:00,26.69,26.75,26.68,26.74,93000.0,23.8628,23.9164,23.8538,23.9075,93000.0
2010-04-26 10:15:00,26.74,26.75,26.67,26.68,84400.0,23.9075,23.9164,23.8449,23.8538,84400.0
2010-04-26 10:20:00,26.68,26.72,26.67,26.71,33600.0,23.8538,23.8896,23.8449,23.8807,33600.0
2010-04-26 10:25:00,26.71,26.74,26.71,26.72,39400.0,23.8807,23.9075,23.8807,23.8896,39400.0
2010-04-26 10:30:00,26.72,26.74,26.7,26.73,89200.0,23.8896,23.9075,23.8717,23.8986,89200.0
2010-04-26 10:35:00,26.73,26.75,26.72,26.75,73000.0,23.8986,23.9164,23.8896,23.9164,73000.0
2010-04-26 10:40:00,26.75,26.81,26.75,26.79,141400.0,23.9164,23.9701,23.9164,23.9522,141400.0
2010-04-26 10:45:00,26.79,26.81,26.77,26.78,41400.0,23.9522,23.9701,23.9343,23.9433,41400.0
2010-04-26 10:50:00,26.77,26.81,26.75,26.81,50000.0,23.9343,23.9701,23.9164,23.9701,50000.0
2010-04-26 10:55:00,26.81,26.84,26.79,26.8,57200.0,23.9701,23.9969,23.9522,23.9611,57200.0
2010-04-26 11:00:00,26.79,26.84,26.78,26.82,37400.0,23.9522,23.9969,23.9433,23.979,37400.0
2010-04-26 11:05:00,26.82,26.83,26.81,26.81,18200.0,23.979,23.988,23.9701,23.9701,18200.0
2010-04-26 11:10:00,26.81,26.81,26.79,26.81,29000.0,23.9701,23.9701,23.9522,23.9701,29000.0
2010-04-26 11:15:00,26.8,26.81,26.78,26.81,38600.0,23.9611,23.9701,23.9433,23.9701,38600.0
2010-04-26 11:20:00,26.8,26.82,26.75,26.76,52400.0,23.9611,23.979,23.9164,23.9254,52400.0
2010-04-26 11:25:00,26.77,26.79,26.76,26.77,17000.0,23.9343,23.9522,23.9254,23.9343,17000.0
2010-04-26 11:30:00,26.77,26.79,26.75,26.75,17800.0,23.9343,23.9522,23.9164,23.9164,17800.0
2010-04-26 11:35:00,26.75,26.75,26.73,26.73,51800.0,23.9164,23.9164,23.8986,23.8986,51800.0
2010-04-26 11:40:00,26.73,26.74,26.71,26.71,12600.0,23.8986,23.9075,23.8807,23.8807,12600.0
2010-04-26 11:45:00,26.71,26.77,26.7,26.77,61200.0,23.8807,23.9343,23.8717,23.9343,61200.0
2010-04-26 11:50:00,26.77,26.78,26.75,26.75,32600.0,23.9343,23.9433,23.9164,23.9164,32600.0
2010-04-26 11:55:00,26.74,26.75,26.73,26.74,33000.0,23.9075,23.9164,23.8986,23.9075,33000.0
2010-04-26 12:00:00,26.75,26.75,26.69,26.71,25600.0,23.9164,23.9164,23.8628,23.8807,25600.0
2010-04-26 12:05:00,26.71,26.75,26.7,26.75,37000.0,23.8807,23.9164,23.8717,23.9164,37000.0
2010-04-26 12:10:00,26.75,26.79,26.75,26.78,20400.0,23.9164,23.9522,23.9164,23.9433,20400.0
2010-04-26 12:15:00,26.78,26.78,26.75,26.77,31800.0,23.9433,23.9433,23.9164,23.9343,31800.0
2010-04-26 12:20:00,26.76,26.76,26.71,26.74,25000.0,23.9254,23.9254,23.8807,23.9075,25000.0
2010-04-26 12:25:00,26.74,26.77,26.72,26.77,27800.0,23.9075,23.9343,23.8896,23.9343,27800.0
2010-04-26 12:30:00,26.77,26.81,26.75,26.8,60200.0,23.9343,23.9701,23.9164,23.9611,60200.0
2010-04-26 12:35:00,26.8,26.85,26.8,26.84,33000.0,23.9611,24.0058,23.9611,23.9969,33000.0
2010-04-26 12:40:00,26.84,26.84,26.81,26.83,22200.0,23.9969,23.9969,23.9701,23.988,22200.0
2010-04-26 12:45:00,26.82,26.83,26.8,26.81,17400.0,23.979,23.988,23.9611,23.9701,17400.0
2010-04-26 12:50:00,26.82,26.82,26.8,26.8,20200.0,23.979,23.979,23.9611,23.9611,20200.0
2010-04-26 12:55:00,26.81,26.84,26.8,26.84,28200.0,23.9701,23.9969,23.9611,23.9969,28200.0
2010-04-26 13:00:00,26.84,26.85,26.84,26.84,17000.0,23.9969,24.0058,23.9969,23.9969,17000.0
2010-04-26 13:05:00,26.83,26.83,26.81,26.82,11200.0,23.988,23.988,23.9701,23.979,11200.0
2010-04-26 13:10:00,26.82,26.86,26.82,26.84,65800.0,23.979,24.0148,23.979,23.9969,65800.0
2010-04-26 13:15:00,26.84,26.86,26.83,26.85,18800.0,23.9969,24.0148,23.988,24.0058,18800.0
2010-04-26 13:20:00,26.85,26.86,26.84,26.85,33400.0,24.0058,24.0148,23.9969,24.0058,33400.0
2010-04-26 13:25:00,26.85,26.86,26.84,26.84,30400.0,24.0058,24.0148,23.9969,23.9969,30400.0
2010-04-26 13:30:00,26.84,26.85,26.8,26.81,38600.0,23.9969,24.0058,23.9611,23.9701,38600.0
2010-04-26 13:35:00,26.8,26.81,26.78,26.8,30400.0,23.9611,23.9701,23.9433,23.9611,30400.0
2010-04-26 13:40:00,26.8,26.8,26.77,26.79,20000.0,23.9611,23.9611,23.9343,23.9522,20000.0
2010-04-26 13:45:00,26.79,26.79,26.77,26.77,16600.0,23.9522,23.9522,23.9343,23.9343,16600.0
2010-04-26 13:50:00,26.77,26.77,26.74,26.75,29600.0,23.9343,23.9343,23.9075,23.9164,29600.0
2010-04-26 13:55:00,26.75,26.8,26.75,26.79,34200.0,23.9164,23.9611,23.9164,23.9522,34200.0
2010-04-26 14:00:00,26.79,26.8,26.78,26.79,60200.0,23.9522,23.9611,23.9433,23.9522,60200.0
2010-04-26 14:05:00,26.79,26.8,26.78,26.79,50200.0,23.9522,23.9611,23.9433,23.9522,50200.0
2010-04-26 14:10:00,26.79,26.81,26.78,26.81,15400.0,23.9522,23.9701,23.9433,23.9701,15400.0
2010-04-26 14:15:00,26.81,26.84,26.81,26.83,19200.0,23.9701,23.9969,23.9701,23.988,19200.0
2010-04-26 14:20:00,26.83,26.86,26.83,26.86,35800.0,23.988,24.0148,23.988,24.0148,35800.0
2010-04-26 14:25:00,26.86,26.86,26.83,26.85,26000.0,24.0148,24.0148,23.988,24.0058,26000.0
2010-04-26 14:30:00,26.85,26.86,26.84,26.85,16800.0,24.0058,24.0148,23.9969,24.0058,16800.0
2010-04-26 14:35:00,26.86,26.86,26.83,26.83,25000.0,24.0148,24.0148,23.988,23.988,25000.0
2010-04-26 14:40:00,26.83,26.83,26.82,26.82,14600.0,23.988,23.988,23.979,23.979,14600.0
2010-04-26 14:45:00,26.82,26.84,26.81,26.84,52400.0,23.979,23.9969,23.9701,23.9969,52400.0
2010-04-26 14:50:00,26.83,26.83,26.81,26.82,26000.0,23.988,23.988,23.9701,23.979,26000.0
2010-04-26 14:55:00,26.82,26.82,26.75,26.75,89200.0,23.979,23.979,23.9164,23.9164,89200.0
2010-04-26 15:00:00,26.75,26.78,26.74,26.75,70800.0,23.9164,23.9433,23.9075,23.9164,70800.0
2010-04-26 15:05:00,26.74,26.75,26.74,26.74,30800.0,23.9075,23.9164,23.9075,23.9075,30800.0
2010-04-26 15:10:00,26.73,26.73,26.68,26.68,75000.0,23.8986,23.8986,23.8538,23.8538,75000.0
2010-04-26 15:15:00,26.68,26.68,26.67,26.67,58000.0,23.8538,23.8538,23.8449,23.8449,58000.0
2010-04-26 15:20:00,26.67,26.68,26.65,26.67,174000.0,23.8449,23.8538,23.827,23.8449,174000.0
2010-04-26 15:25:00,26.67,26.68,26.64,26.64,76200.0,23.8449,23.8538,23.8181,23.8181,76200.0
2010-04-26 15:30:00,26.64,26.71,26.64,26.7,190400.0,23.8181,23.8807,23.8181,23.8717,190400.0
2010-04-26 15:35:00,26.7,26.72,26.68,26.68,66400.0,23.8717,23.8896,23.8538,23.8538,66400.0
2010-04-26 15:40:00,26.68,26.68,26.67,26.67,91000.0,23.8538,23.8538,23.8449,23.8449,91000.0
2010-04-26 15:45:00,26.67,26.67,26.62,26.63,190200.0,23.8449,23.8449,23.8002,23.8091,190200.0
2010-04-26 15:50:00,26.63,26.64,26.61,26.64,213200.0,23.8091,23.8181,23.7913,23.8181,213200.0
2010-04-26 15:55:00,26.64,26.64,26.58,26.6,303000.0,23.8181,23.8181,23.7644,23.7823,303000.0
2010-04-27 09:30:00,26.47,26.59,26.43,26.47,142400.0,23.6661,23.7734,23.6303,23.6661,142400.0
2010-04-27 09:35:00,26.48,26.48,26.36,26.38,106200.0,23.675,23.675,23.5677,23.5856,106200.0
2010-04-27 09:40:00,26.39,26.45,26.36,26.42,92200.0,23.5946,23.6482,23.5677,23.6214,92200.0
2010-04-27 09:45:00,26.43,26.5,26.39,26.42,89600.0,23.6303,23.6929,23.5946,23.6214,89600.0
2010-04-27 09:50:00,26.42,26.43,26.36,26.36,56600.0,23.6214,23.6303,23.5677,23.5677,56600.0
2010-04-27 09:55:00,26.37,26.49,26.37,26.45,40200.0,23.5767,23.684,23.5767,23.6482,40200.0
2010-04-27 10:00:00,26.45,26.53,26.41,26.41,105000.0,23.6482,23.7197,23.6125,23.6125,105000.0
2010-04-27 10:05:00,26.42,26.51,26.4,26.45,67200.0,23.6214,23.7019,23.6035,23.6482,67200.0
2010-04-27 10:10:00,26.45,26.46,26.35,26.42,97800.0,23.6482,23.6572,23.5588,23.6214,97800.0
2010-04-27 10:15:00,26.43,26.43,26.36,26.38,60800.0,23.6303,23.6303,23.5677,23.5856,60800.0
2010-04-27 10:20:00,26.39,26.4,26.36,26.36,76800.0,23.5946,23.6035,23.5677,23.5677,76800.0
2010-04-27 10:25:00,26.37,26.37,26.31,26.35,167400.0,23.5767,23.5767,23.523,23.5588,167400.0
2010-04-27 10:30:00,26.35,26.4,26.33,26.39,63400.0,23.5588,23.6035,23.5409,23.5946,63400.0
2010-04-27 10:35:00,26.38,26.38,26.36,26.38,74600.0,23.5856,23.5856,23.5677,23.5856,74600.0
2010-04-27 10:40:00,26.38,26.38,26.35,26.36,44000.0,23.5856,23.5856,23.5588,23.5677,44000.0
2010-04-27 10:45:00,26.36,26.39,26.34,26.35,55000.0,23.5677,23.5946,23.5499,23.5588,55000.0
2010-04-27 10:50:00,26.35,26.36,26.31,26.34,101000.0,23.5588,23.5677,23.523,23.5499,101000.0
2010-04-27 10:55:00,26.34,26.39,26.32,26.38,40200.0,23.5499,23.5946,23.532,23.5856,40200.0
2010-04-27 11:00:00,26.38,26.4,26.36,26.38,32800.0,23.5856,23.6035,23.5677,23.5856,32800.0
2010-04-27 11:05:00,26.39,26.39,26.32,26.33,41000.0,23.5946,23.5946,23.532,23.5409,41000.0
2010-04-27 11:10:00,26.33,26.33,26.22,26.25,99200.0,23.5409,23.5409,23.4426,23.4694,99200.0
2010-04-27 11:15:00,26.25,26.25,26.18,26.18,75000.0,23.4694,23.4694,23.4068,23.4068,75000.0
2010-04-27 11:20:00,26.18,26.18,26.12,26.15,177800.0,23.4068,23.4068,23.3532,23.38,177800.0
2010-04-27 11:25:00,26.15,26.15,25.92,25.98,274000.0,23.38,23.38,23.1744,23.228,274000.0
2010-04-27 11:30:00,25.98,25.99,25.89,25.99,148800.0,23.228,23.2369,23.1475,23.2369,148800.0
2010-04-27 11:35:00,25.99,26.0,25.91,25.94,77800.0,23.2369,23.2459,23.1654,23.1922,77800.0
2010-04-27 11:40:00,25.94,25.99,25.93,25.97,64800.0,23.1922,23.2369,23.1833,23.2191,64800.0
2010-04-27 11:45:00,25.97,25.98,25.91,25.91,50600.0,23.2191,23.228,23.1654,23.1654,50600.0
2010-04-27 11:50:00,25.91,25.95,25.86,25.88,89800.0,23.1654,23.2012,23.1207,23.1386,89800.0
2010-04-27 11:55:00,25.88,25.97,25.88,25.97,90200.0,23.1386,23.2191,23.1386,23.2191,90200.0
2010-04-27 12:00:00,25.97,26.0,25.96,26.0,48600.0,23.2191,23.2459,23.2101,23.2459,48600.0
2010-04-27 12:05:00,26.0,26.03,25.96,25.99,34200.0,23.2459,23.2727,23.2101,23.2369,34200.0
2010-04-27 12:10:00,25.99,26.0,25.91,25.91,100800.0,23.2369,23.2459,23.1654,23.1654,100800.0
2010-04-27 12:15:00,25.92,25.95,25.89,25.93,107600.0,23.1744,23.2012,23.1475,23.1833,107600.0
2010-04-27 12:20:00,25.93,25.95,25.86,25.87,91000.0,23.1833,23.2012,23.1207,23.1297,91000.0
2010-04-27 12:25:00,25.87,25.87,25.75,25.75,149800.0,23.1297,23.1297,23.0224,23.0224,149800.0
2010-04-27 12:30:00,25.75,25.76,25.71,25.75,121200.0,23.0224,23.0313,22.9866,23.0224,121200.0
2010-04-27 12:35:00,25.75,25.76,25.73,25.76,76000.0,23.0224,23.0313,23.0045,23.0313,76000.0
2010-04-27 12:40:00,25.76,25.8,25.75,25.8,65400.0,23.0313,23.0671,23.0224,23.0671,65400.0
2010-04-27 12:45:00,25.8,25.83,25.78,25.79,56000.0,23.0671,23.0939,23.0492,23.0581,56000.0
2010-04-27 12:50:00,25.8,25.86,25.8,25.85,46400.0,23.0671,23.1207,23.0671,23.1118,46400.0
2010-04-27 12:55:00,25.85,25.86,25.84,25.86,31800.0,23.1118,23.1207,23.1028,23.1207,31800.0
2010-04-27 13:00:00,25.86,25.9,25.86,25.9,60800.0,23.1207,23.1565,23.1207,23.1565,60800.0
2010-04-27 13:05:00,25.9,25.93,25.89,25.93,46200.0,23.1565,23.1833,23.1475,23.1833,46200.0
2010-04-27 13:10:00,25.93,25.94,25.91,25.92,33800.0,23.1833,23.1922,23.1654,23.1744,33800.0
2010-04-27 13:15:00,25.93,26.0,25.92,25.99,45600.0,23.1833,23.2459,23.1744,23.2369,45600.0
2010-04-27 13:20:00,25.99,26.03,25.98,25.98,26000.0,23.2369,23.2727,23.228,23.228,26000.0
2010-04-27 13:25:00,25.98,26.04,25.98,26.04,24800.0,23.228,23.2816,23.228,23.2816,24800.0
2010-04-27 13:30:00,26.05,26.06,26.01,26.01,41200.0,23.2906,23.2995,23.2548,23.2548,41200.0
2010-04-27 13:35:00,26.0,26.04,26.0,26.0,24400.0,23.2459,23.2816,23.2459,23.2459,24400.0
2010-04-27 13:40:00,25.98,26.01,25.97,26.01,53000.0,23.228,23.2548,23.2191,23.2548,53000.0
2010-04-27 13:45:00,26.01,26.02,25.99,26.0,21400.0,23.2548,23.2638,23.2369,23.2459,21400.0
2010-04-27 13:50:00,26.01,26.02,25.98,26.0,16200.0,23.2548,23.2638,23.228,23.2459,16200.0
2010-04-27 13:55:00,26.0,26.04,25.98,25.99,31400.0,23.2459,23.2816,23.228,23.2369,31400.0
2010-04-27 14:00:00,25.98,25.98,25.89,25.93,62200.0,23.228,23.228,23.1475,23.1833,62200.0
2010-04-27 14:05:00,25.93,25.95,25.91,25.93,39000.0,23.1833,23.2012,23.1654,23.1833,39000.0
2010-04-27 14:10:00,25.93,25.95,25.92,25.94,22000.0,23.1833,23.2012,23.1744,23.1922,22000.0
2010-04-27 14:15:00,25.94,25.94,25.91,25.91,27600.0,23.1922,23.1922,23.1654,23.1654,27600.0
2010-04-27 14:20:00,25.91,25.92,25.88,25.91,49600.0,23.1654,23.1744,23.1386,23.1654,49600.0
2010-04-27 14:25:00,25.91,25.93,25.88,25.9,48200.0,23.1654,23.1833,23.1386,23.1565,48200.0
2010-04-27 14:30:00,25.9,25.9,25.86,25.86,84000.0,23.1565,23.1565,23.1207,23.1207,84000.0
2010-04-27 14:35:00,25.86,25.89,25.82,25.84,53000.0,23.1207,23.1475,23.0849,23.1028,53000.0
2010-04-27 14:40:00,25.85,25.86,25.84,25.85,58000.0,23.1118,23.1207,23.1028,23.1118,58000.0
2010-04-27 14:45:00,25.84,25.86,25.83,25.86,42600.0,23.1028,23.1207,23.0939,23.1207,42600.0
2010-04-27 14:50:00,25.86,25.9,25.84,25.89,52200.0,23.1207,23.1565,23.1028,23.1475,52200.0
2010-04-27 14:55:00,25.89,25.92,25.86,25.86,83400.0,23.1475,23.1744,23.1207,23.1207,83400.0
2010-04-27 15:00:00,25.86,25.93,25.84,25.91,115400.0,23.1207,23.1833,23.1028,23.1654,115400.0
2010-04-27 15:05:00,25.91,25.96,25.9,25.95,69000.0,23.1654,23.2101,23.1565,23.2012,69000.0
2010-04-27 15:10:00,25.95,25.96,25.92,25.93,45600.0,23.2012,23.2101,23.1744,23.1833,45600.0
2010-04-27 15:15:00,25.93,25.99,25.91,25.99,48800.0,23.1833,23.2369,23.1654,23.2369,48800.0
2010-04-27 15:20:00,25.99,26.01,25.97,26.0,57800.0,23.2369,23.2548,23.2191,23.2459,57800.0
2010-04-27 15:25:00,26.0,26.0,25.93,25.95,72600.0,23.2459,23.2459,23.1833,23.2012,72600.0
2010-04-27 15:30:00,25.94,25.94,25.89,25.92,113800.0,23.1922,23.1922,23.1475,23.1744,113800.0
2010-04-27 15:35:00,25.92,25.93,25.89,25.9,103400.0,23.1744,23.1833,23.1475,23.1565,103400.0
2010-04-27 15:40:00,25.89,25.89,25.83,25.86,124400.0,23.1475,23.1475,23.0939,23.1207,124400.0
2010-04-27 15:45:00,25.86,25.86,25.75,25.77,195800.0,23.1207,23.1207,23.0224,23.0402,195800.0
2010-04-27 15:50:00,25.77,25.77,25.7,25.74,288000.0,23.0402,23.0402,22.9777,23.0134,288000.0
2010-04-27 15:55:00,25.74,25.79,25.72,25.77,348200.0,23.0134,23.0581,22.9955,23.0402,348200.0
2010-04-28 09:30:00,25.81,25.86,25.75,25.8,117200.0,23.076,23.1207,23.0224,23.0671,117200.0
2010-04-28 09:35:00,25.8,25.86,25.73,25.73,95600.0,23.0671,23.1207,23.0045,23.0045,95600.0
2010-04-28 09:40:00,25.74,25.75,25.61,25.7,111400.0,23.0134,23.0224,22.8972,22.9777,111400.0
2010-04-28 09:45:00,25.7,25.71,25.64,25.7,49800.0,22.9777,22.9866,22.924,22.9777,49800.0
2010-04-28 09:50:00,25.7,25.7,25.65,25.65,44800.0,22.9777,22.9777,22.933,22.933,44800.0
2010-04-28 09:55:00,25.66,25.67,25.63,25.63,63600.0,22.9419,22.9508,22.9151,22.9151,63600.0
2010-04-28 10:00:00,25.63,25.65,25.5,25.51,246400.0,22.9151,22.933,22.7988,22.8078,246400.0
2010-04-28 10:05:00,25.51,25.53,25.46,25.49,148800.0,22.8078,22.8257,22.7631,22.7899,148800.0
2010-04-28 10:10:00,25.48,25.54,25.43,25.54,149400.0,22.781,22.8346,22.7363,22.8346,149400.0
2010-04-28 10:15:00,25.54,25.6,25.54,25.59,77400.0,22.8346,22.8883,22.8346,22.8793,77400.0
2010-04-28 10:20:00,25.59,25.61,25.57,25.58,34400.0,22.8793,22.8972,22.8614,22.8704,34400.0
2010-04-28 10:25:00,25.59,25.61,25.57,25.59,95400.0,22.8793,22.8972,22.8614,22.8793,95400.0
2010-04-28 10:30:00,25.58,25.61,25.56,25.57,101600.0,22.8704,22.8972,22.8525,22.8614,101600.0
2010-04-28 10:35:00,25.57,25.57,25.49,25.53,113400.0,22.8614,22.8614,22.7899,22.8257,113400.0
2010-04-28 10:40:00,25.53,25.56,25.52,25.52,79200.0,22.8257,22.8525,22.8167,22.8167,79200.0
2010-04-28 10:45:00,25.53,25.55,25.5,25.52,57000.0,22.8257,22.8435,22.7988,22.8167,57000.0
2010-04-28 10:50:00,25.52,25.57,25.52,25.54,58600.0,22.8167,22.8614,22.8167,22.8346,58600.0
2010-04-28 10:55:00,25.53,25.53,25.47,25.53,32800.0,22.8257,22.8257,22.772,22.8257,32800.0
2010-04-28 11:00:00,25.53,25.56,25.52,25.56,62400.0,22.8257,22.8525,22.8167,22.8525,62400.0
2010-04-28 11:05:00,25.55,25.58,25.53,25.54,96400.0,22.8435,22.8704,22.8257,22.8346,96400.0
2010-04-28 11:10:00,25.54,25.56,25.53,25.53,37600.0,22.8346,22.8525,22.8257,22.8257,37600.0
2010-04-28 11:15:00,25.53,25.54,25.5,25.54,74200.0,22.8257,22.8346,22.7988,22.8346,74200.0
2010-04-28 11:20:00,25.53,25.54,25.48,25.48,56400.0,22.8257,22.8346,22.781,22.781,56400.0
2010-04-28 11:25:00,25.48,25.5,25.38,25.42,257000.0,22.781,22.7988,22.6916,22.7273,257000.0
2010-04-28 11:30:00,25.41,25.43,25.38,25.42,55200.0,22.7184,22.7363,22.6916,22.7273,55200.0
2010-04-28 11:35:00,25.41,25.41,25.33,25.38,134400.0,22.7184,22.7184,22.6469,22.6916,134400.0
2010-04-28 11:40:00,25.38,25.45,25.37,25.38,136400.0,22.6916,22.7541,22.6826,22.6916,136400.0
2010-04-28 11:45:00,25.39,25.4,25.35,25.38,63000.0,22.7005,22.7094,22.6647,22.6916,63000.0
2010-04-28 11:50:00,25.38,25.39,25.36,25.39,36200.0,22.6916,22.7005,22.6737,22.7005,36200.0
2010-04-28 11:55:00,25.38,25.4,25.36,25.36,41800.0,22.6916,22.7094,22.6737,22.6737,41800.0
2010-04-28 12:00:00,25.36,25.4,25.28,25.28,79800.0,22.6737,22.7094,22.6021,22.6021,79800.0
2010-04-28 12:05:00,25.28,25.29,25.24,25.25,163600.0,22.6021,22.6111,22.5664,22.5753,163600.0
2010-04-28 12:10:00,25.25,25.32,25.25,25.31,56800.0,22.5753,22.6379,22.5753,22.629,56800.0
2010-04-28 12:15:00,25.31,25.35,25.3,25.33,47000.0,22.629,22.6647,22.62,22.6469,47000.0
2010-04-28 12:20:00,25.34,25.38,25.32,25.37,87400.0,22.6558,22.6916,22.6379,22.6826,87400.0
2010-04-28 12:25:00,25.37,25.4,25.37,25.39,56600.0,22.6826,22.7094,22.6826,22.7005,56600.0
2010-04-28 12:30:00,25.38,25.38,25.34,25.35,75600.0,22.6916,22.6916,22.6558,22.6647,75600.0
2010-04-28 12:35:00,25.35,25.36,25.35,25.36,42800.0,22.6647,22.6737,22.6647,22.6737,42800.0
2010-04-28 12:40:00,25.36,25.4,25.36,25.39,43600.0,22.6737,22.7094,22.6737,22.7005,43600.0
2010-04-28 12:45:00,25.4,25.43,25.39,25.41,62600.0,22.7094,22.7363,22.7005,22.7184,62600.0
2010-04-28 12:50:00,25.41,25.43,25.4,25.43,30000.0,22.7184,22.7363,22.7094,22.7363,30000.0
2010-04-28 12:55:00,25.43,25.46,25.43,25.45,24200.0,22.7363,22.7631,22.7363,22.7541,24200.0
2010-04-28 13:00:00,25.44,25.45,25.42,25.45,50600.0,22.7452,22.7541,22.7273,22.7541,50600.0
2010-04-28 13:05:00,25.45,25.49,25.45,25.48,27200.0,22.7541,22.7899,22.7541,22.781,27200.0
2010-04-28 13:10:00,25.48,25.51,25.48,25.5,23800.0,22.781,22.8078,22.781,22.7988,23800.0
2010-04-28 13:15:00,25.5,25.5,25.48,25.48,28200.0,22.7988,22.7988,22.781,22.781,28200.0
2010-04-28 13:20:00,25.49,25.49,25.46,25.47,41600.0,22.7899,22.7899,22.7631,22.772,41600.0
2010-04-28 13:25:00,25.48,25.48,25.42,25.42,30800.0,22.781,22.781,22.7273,22.7273,30800.0
2010-04-28 13:30:00,25.42,25.43,25.41,25.42,31200.0,22.7273,22.7363,22.7184,22.7273,31200.0
2010-04-28 13:35:00,25.42,25.5,25.42,25.5,109000.0,22.7273,22.7988,22.7273,22.7988,109000.0
2010-04-28 13:40:00,25.51,25.52,25.5,25.5,50400.0,22.8078,22.8167,22.7988,22.7988,50400.0
2010-04-28 13:45:00,25.5,25.5,25.46,25.46,21400.0,22.7988,22.7988,22.7631,22.7631,21400.0
2010-04-28 13:50:00,25.47,25.48,25.47,25.47,29200.0,22.772,22.781,22.772,22.772,29200.0
2010-04-28 13:55:00,25.48,25.48,25.46,25.46,21800.0,22.781,22.781,22.7631,22.7631,21800.0
2010-04-28 14:00:00,25.46,25.48,25.46,25.47,54800.0,22.7631,22.781,22.7631,22.772,54800.0
2010-04-28 14:05:00,25.47,25.51,25.47,25.5,97200.0,22.772,22.8078,22.772,22.7988,97200.0
2010-04-28 14:10:00,25.5,25.54,25.47,25.49,70800.0,22.7988,22.8346,22.772,22.7899,70800.0
2010-04-28 14:15:00,25.5,25.52,25.47,25.47,69000.0,22.7988,22.8167,22.772,22.772,69000.0
2010-04-28 14:20:00,25.48,25.58,25.43,25.57,139000.0,22.781,22.8704,22.7363,22.8614,139000.0
2010-04-28 14:25:00,25.57,25.61,25.53,25.54,57000.0,22.8614,22.8972,22.8257,22.8346,57000.0
2010-04-28 14:30:00,25.55,25.58,25.49,25.58,100600.0,22.8435,22.8704,22.7899,22.8704,100600.0
2010-04-28 14:35:00,25.57,25.59,25.54,25.55,46800.0,22.8614,22.8793,22.8346,22.8435,46800.0
2010-04-28 14:40:00,25.55,25.58,25.55,25.55,37200.0,22.8435,22.8704,22.8435,22.8435,37200.0
2010-04-28 14:45:00,25.57,25.58,25.5,25.5,65200.0,22.8614,22.8704,22.7988,22.7988,65200.0
2010-04-28 14:50:00,25.5,25.56,25.5,25.55,119200.0,22.7988,22.8525,22.7988,22.8435,119200.0
2010-04-28 14:55:00,25.56,25.59,25.54,25.57,50600.0,22.8525,22.8793,22.8346,22.8614,50600.0
2010-04-28 15:00:00,25.57,25.6,25.55,25.56,76600.0,22.8614,22.8883,22.8435,22.8525,76600.0
2010-04-28 15:05:00,25.56,25.57,25.53,25.56,107600.0,22.8525,22.8614,22.8257,22.8525,107600.0
2010-04-28 15:10:00,25.55,25.56,25.54,25.54,49200.0,22.8435,22.8525,22.8346,22.8346,49200.0
2010-04-28 15:15:00,25.55,25.55,25.5,25.54,63000.0,22.8435,22.8435,22.7988,22.8346,63000.0
2010-04-28 15:20:00,25.53,25.57,25.52,25.55,56000.0,22.8257,22.8614,22.8167,22.8435,56000.0
2010-04-28 15:25:00,25.55,25.57,25.53,25.54,45200.0,22.8435,22.8614,22.8257,22.8346,45200.0
2010-04-28 15:30:00,25.55,25.57,25.53,25.53,77400.0,22.8435,22.8614,22.8257,22.8257,77400.0
2010-04-28 15:35:00,25.54,25.54,25.47,25.48,109000.0,22.8346,22.8346,22.772,22.781,109000.0
2010-04-28 15:40:00,25.47,25.48,25.43,25.45,107600.0,22.772,22.781,22.7363,22.7541,107600.0
2010-04-28 15:45:00,25.45,25.46,25.38,25.39,195200.0,22.7541,22.7631,22.6916,22.7005,195200.0
2010-04-28 15:50:00,25.39,25.49,25.38,25.48,206000.0,22.7005,22.7899,22.6916,22.781,206000.0
2010-04-28 15:55:00,25.49,25.52,25.48,25.5,321400.0,22.7899,22.8167,22.781,22.7988,321400.0
2010-04-29 09:30:00,25.6,25.81,25.59,25.75,192400.0,22.8883,23.076,22.8793,23.0224,192400.0
2010-04-29 09:35:00,25.73,25.75,25.61,25.65,168800.0,23.0045,23.0224,22.8972,22.933,168800.0
2010-04-29 09:40:00,25.68,25.71,25.6,25.64,183000.0,22.9598,22.9866,22.8883,22.924,183000.0
2010-04-29 09:45:00,25.65,25.68,25.64,25.67,74200.0,22.933,22.9598,22.924,22.9508,74200.0
2010-04-29 09:50:00,25.68,25.84,25.68,25.8,64000.0,22.9598,23.1028,22.9598,23.0671,64000.0
2010-04-29 09:55:00,25.8,25.82,25.76,25.76,51600.0,23.0671,23.0849,23.0313,23.0313,51600.0
2010-04-29 10:00:00,25.76,25.8,25.74,25.8,41200.0,23.0313,23.0671,23.0134,23.0671,41200.0
2010-04-29 10:05:00,25.81,25.81,25.74,25.77,39000.0,23.076,23.076,23.0134,23.0402,39000.0
2010-04-29 10:10:00,25.77,25.79,25.74,25.75,45200.0,23.0402,23.0581,23.0134,23.0224,45200.0
2010-04-29 10:15:00,25.75,25.75,25.7,25.75,29200.0,23.0224,23.0224,22.9777,23.0224,29200.0
2010-04-29 10:20:00,25.75,25.88,25.75,25.86,65600.0,23.0224,23.1386,23.0224,23.1207,65600.0
2010-04-29 10:25:00,25.86,25.89,25.84,25.85,43800.0,23.1207,23.1475,23.1028,23.1118,43800.0
2010-04-29 10:30:00,25.85,25.9,25.83,25.89,51200.0,23.1118,23.1565,23.0939,23.1475,51200.0
2010-04-29 10:35:00,25.9,25.92,25.85,25.9,51200.0,23.1565,23.1744,23.1118,23.1565,51200.0
2010-04-29 10:40:00,25.9,25.92,25.86,25.92,50200.0,23.1565,23.1744,23.1207,23.1744,50200.0
2010-04-29 10:45:00,25.91,25.92,25.89,25.91,30600.0,23.1654,23.1744,23.1475,23.1654,30600.0
2010-04-29 10:50:00,25.91,25.99,25.91,25.93,57000.0,23.1654,23.2369,23.1654,23.1833,57000.0
2010-04-29 10:55:00,25.93,25.99,25.93,25.98,45800.0,23.1833,23.2369,23.1833,23.228,45800.0
2010-04-29 11:00:00,26.0,26.02,25.97,26.0,99800.0,23.2459,23.2638,23.2191,23.2459,99800.0
2010-04-29 11:05:00,26.0,26.04,25.96,26.04,98000.0,23.2459,23.2816,23.2101,23.2816,98000.0
2010-04-29 11:10:00,26.04,26.06,26.02,26.06,102400.0,23.2816,23.2995,23.2638,23.2995,102400.0
2010-04-29 11:15:00,26.05,26.08,26.04,26.06,105800.0,23.2906,23.3174,23.2816,23.2995,105800.0
2010-04-29 11:20:00,26.06,26.08,26.05,26.06,34800.0,23.2995,23.3174,23.2906,23.2995,34800.0
2010-04-29 11:25:00,26.07,26.08,26.03,26.07,42000.0,23.3085,23.3174,23.2727,23.3085,42000.0
2010-04-29 11:30:00,26.07,26.08,26.03,26.08,36400.0,23.3085,23.3174,23.2727,23.3174,36400.0
2010-04-29 11:35:00,26.08,26.13,26.08,26.12,77400.0,23.3174,23.3621,23.3174,23.3532,77400.0
2010-04-29 11:40:00,26.12,26.15,26.11,26.13,33600.0,23.3532,23.38,23.3442,23.3621,33600.0
2010-04-29 11:45:00,26.14,26.14,26.1,26.11,48800.0,23.3711,23.3711,23.3353,23.3442,48800.0
2010-04-29 11:50:00,26.11,26.13,26.08,26.12,33600.0,23.3442,23.3621,23.3174,23.3532,33600.0
2010-04-29 11:55:00,26.13,26.15,26.12,26.13,42200.0,23.3621,23.38,23.3532,23.3621,42200.0
2010-04-29 12:00:00,26.13,26.17,26.11,26.17,51600.0,23.3621,23.3979,23.3442,23.3979,51600.0
2010-04-29 12:05:00,26.17,26.17,26.11,26.11,34800.0,23.3979,23.3979,23.3442,23.3442,34800.0
2010-04-29 12:10:00,26.11,26.11,26.07,26.09,30800.0,23.3442,23.3442,23.3085,23.3263,30800.0
2010-04-29 12:15:00,26.09,26.13,26.08,26.13,26000.0,23.3263,23.3621,23.3174,23.3621,26000.0
2010-04-29 12:20:00,26.13,26.14,26.12,26.14,22200.0,23.3621,23.3711,23.3532,23.3711,22200.0
2010-04-29 12:25:00,26.14,26.16,26.13,26.14,20800.0,23.3711,23.3889,23.3621,23.3711,20800.0
2010-04-29 12:30:00,26.14,26.17,26.11,26.16,40000.0,23.3711,23.3979,23.3442,23.3889,40000.0
2010-04-29 12:35:00,26.16,26.17,26.15,26.15,22000.0,23.3889,23.3979,23.38,23.38,22000.0
2010-04-29 12:40:00,26.14,26.22,26.14,26.2,66000.0,23.3711,23.4426,23.3711,23.4247,66000.0
2010-04-29 12:45:00,26.21,26.21,26.19,26.19,44600.0,23.4336,23.4336,23.4158,23.4158,44600.0
2010-04-29 12:50:00,26.19,26.2,26.18,26.19,20200.0,23.4158,23.4247,23.4068,23.4158,20200.0
2010-04-29 12:55:00,26.19,26.2,26.18,26.19,18200.0,23.4158,23.4247,23.4068,23.4158,18200.0
2010-04-29 13:00:00,26.2,26.22,26.18,26.21,56200.0,23.4247,23.4426,23.4068,23.4336,56200.0
2010-04-29 13:05:00,26.21,26.21,26.18,26.19,20600.0,23.4336,23.4336,23.4068,23.4158,20600.0
2010-04-29 13:10:00,26.19,26.21,26.18,26.2,57400.0,23.4158,23.4336,23.4068,23.4247,57400.0
2010-04-29 13:15:00,26.2,26.21,26.18,26.21,118600.0,23.4247,23.4336,23.4068,23.4336,118600.0
2010-04-29 13:20:00,26.21,26.22,26.2,26.21,75200.0,23.4336,23.4426,23.4247,23.4336,75200.0
2010-04-29 13:25:00,26.21,26.21,26.18,26.2,106000.0,23.4336,23.4336,23.4068,23.4247,106000.0
2010-04-29 13:30:00,26.2,26.2,26.14,26.15,113400.0,23.4247,23.4247,23.3711,23.38,113400.0
2010-04-29 13:35:00,26.16,26.18,26.16,26.17,19400.0,23.3889,23.4068,23.3889,23.3979,19400.0
2010-04-29 13:40:00,26.17,26.17,26.14,26.14,29000.0,23.3979,23.3979,23.3711,23.3711,29000.0
2010-04-29 13:45:00,26.14,26.15,26.13,26.14,25600.0,23.3711,23.38,23.3621,23.3711,25600.0
2010-04-29 13:50:00,26.14,26.15,26.1,26.1,47600.0,23.3711,23.38,23.3353,23.3353,47600.0
2010-04-29 13:55:00,26.1,26.14,26.1,26.14,32800.0,23.3353,23.3711,23.3353,23.3711,32800.0
2010-04-29 14:00:00,26.14,26.15,26.13,26.13,39000.0,23.3711,23.38,23.3621,23.3621,39000.0
2010-04-29 14:05:00,26.13,26.16,26.13,26.16,18800.0,23.3621,23.3889,23.3621,23.3889,18800.0
2010-04-29 14:10:00,26.16,26.16,26.14,26.15,27600.0,23.3889,23.3889,23.3711,23.38,27600.0
2010-04-29 14:15:00,26.16,26.16,26.13,26.15,15800.0,23.3889,23.3889,23.3621,23.38,15800.0
2010-04-29 14:20:00,26.15,26.15,26.13,26.13,15200.0,23.38,23.38,23.3621,23.3621,15200.0
2010-04-29 14:25:00,26.13,26.13,26.11,26.11,26600.0,23.3621,23.3621,23.3442,23.3442,26600.0
2010-04-29 14:30:00,26.11,26.11,26.11,26.11,31400.0,23.3442,23.3442,23.3442,23.3442,31400.0
2010-04-29 14:35:00,26.11,26.11,26.06,26.07,77600.0,23.3442,23.3442,23.2995,23.3085,77600.0
2010-04-29 14:40:00,26.07,26.1,26.04,26.1,27400.0,23.3085,23.3353,23.2816,23.3353,27400.0
2010-04-29 14:45:00,26.1,26.1,26.09,26.09,11800.0,23.3353,23.3353,23.3263,23.3263,11800.0
2010-04-29 14:50:00,26.09,26.1,26.05,26.07,70400.0,23.3263,23.3353,23.2906,23.3085,70400.0
2010-04-29 14:55:00,26.05,26.06,26.04,26.05,21600.0,23.2906,23.2995,23.2816,23.2906,21600.0
2010-04-29 15:00:00,26.05,26.06,26.02,26.04,32200.0,23.2906,23.2995,23.2638,23.2816,32200.0
2010-04-29 15:05:00,26.05,26.07,26.05,26.07,26400.0,23.2906,23.3085,23.2906,23.3085,26400.0
2010-04-29 15:10:00,26.06,26.06,26.01,26.01,32000.0,23.2995,23.2995,23.2548,23.2548,32000.0
2010-04-29 15:15:00,26.02,26.02,25.99,25.99,41000.0,23.2638,23.2638,23.2369,23.2369,41000.0
2010-04-29 15:20:00,25.99,26.0,25.97,25.98,39400.0,23.2369,23.2459,23.2191,23.228,39400.0
2010-04-29 15:25:00,25.98,26.02,25.96,26.02,40600.0,23.228,23.2638,23.2101,23.2638,40600.0
2010-04-29 15:30:00,26.02,26.03,26.0,26.0,148200.0,23.2638,23.2727,23.2459,23.2459,148200.0
2010-04-29 15:35:00,26.01,26.05,26.0,26.03,62200.0,23.2548,23.2906,23.2459,23.2727,62200.0
2010-04-29 15:40:00,26.03,26.07,26.03,26.04,128400.0,23.2727,23.3085,23.2727,23.2816,128400.0
2010-04-29 15:45:00,26.03,26.06,26.01,26.02,122200.0,23.2727,23.2995,23.2548,23.2638,122200.0
2010-04-29 15:50:00,26.02,26.04,26.02,26.03,252600.0,23.2638,23.2816,23.2638,23.2727,252600.0
2010-04-29 15:55:00,26.02,26.03,25.99,26.03,377800.0,23.2638,23.2727,23.2369,23.2727,377800.0
2010-04-30 09:30:00,25.75,26.15,25.75,26.0,99800.0,23.0224,23.38,23.0224,23.2459,99800.0
2010-04-30 09:35:00,26.0,26.11,26.0,26.09,105400.0,23.2459,23.3442,23.2459,23.3263,105400.0
2010-04-30 09:40:00,26.09,26.27,26.08,26.25,113800.0,23.3263,23.4873,23.3174,23.4694,113800.0
2010-04-30 09:45:00,26.25,26.25,26.1,26.1,75600.0,23.4694,23.4694,23.3353,23.3353,75600.0
2010-04-30 09:50:00,26.09,26.1,25.98,26.02,82400.0,23.3263,23.3353,23.228,23.2638,82400.0
2010-04-30 09:55:00,26.02,26.03,25.98,26.0,45000.0,23.2638,23.2727,23.228,23.2459,45000.0
2010-04-30 10:00:00,26.0,26.03,25.91,25.92,95600.0,23.2459,23.2727,23.1654,23.1744,95600.0
2010-04-30 10:05:00,25.91,25.95,25.88,25.93,134600.0,23.1654,23.2012,23.1386,23.1833,134600.0
2010-04-30 10:10:00,25.93,25.99,25.88,25.88,59400.0,23.1833,23.2369,23.1386,23.1386,59400.0
2010-04-30 10:15:00,25.88,25.91,25.83,25.88,65800.0,23.1386,23.1654,23.0939,23.1386,65800.0
2010-04-30 10:20:00,25.88,25.92,25.86,25.91,40200.0,23.1386,23.1744,23.1207,23.1654,40200.0
2010-04-30 10:25:00,25.91,25.93,25.9,25.93,25200.0,23.1654,23.1833,23.1565,23.1833,25200.0
2010-04-30 10:30:00,25.93,25.97,25.92,25.96,53000.0,23.1833,23.2191,23.1744,23.2101,53000.0
2010-04-30 10:35:00,25.95,25.95,25.88,25.92,48200.0,23.2012,23.2012,23.1386,23.1744,48200.0
2010-04-30 10:40:00,25.93,25.93,25.88,25.91,56000.0,23.1833,23.1833,23.1386,23.1654,56000.0
2010-04-30 10:45:00,25.91,25.99,25.9,25.95,41000.0,23.1654,23.2369,23.1565,23.2012,41000.0
2010-04-30 10:50:00,25.95,25.96,25.9,25.93,33000.0,23.2012,23.2101,23.1565,23.1833,33000.0
2010-04-30 10:55:00,25.95,25.97,25.93,25.97,32600.0,23.2012,23.2191,23.1833,23.2191,32600.0
2010-04-30 11:00:00,25.98,26.0,25.96,25.98,29800.0,23.228,23.2459,23.2101,23.228,29800.0
2010-04-30 11:05:00,25.98,25.98,25.91,25.92,45600.0,23.228,23.228,23.1654,23.1744,45600.0
2010-04-30 11:10:00,25.93,25.95,25.92,25.93,16200.0,23.1833,23.2012,23.1744,23.1833,16200.0
2010-04-30 11:15:00,25.95,25.95,25.89,25.91,29400.0,23.2012,23.2012,23.1475,23.1654,29400.0
2010-04-30 11:20:00,25.9,25.92,25.9,25.92,20200.0,23.1565,23.1744,23.1565,23.1744,20200.0
2010-04-30 11:25:00,25.92,25.93,25.88,25.88,30200.0,23.1744,23.1833,23.1386,23.1386,30200.0
2010-04-30 11:30:00,25.88,25.92,25.87,25.92,25200.0,23.1386,23.1744,23.1297,23.1744,25200.0
2010-04-30 11:35:00,25.91,25.92,25.85,25.85,49400.0,23.1654,23.1744,23.1118,23.1118,49400.0
2010-04-30 11:40:00,25.85,25.87,25.85,25.86,31200.0,23.1118,23.1297,23.1118,23.1207,31200.0
2010-04-30 11:45:00,25.86,25.87,25.86,25.86,12400.0,23.1207,23.1297,23.1207,23.1207,12400.0
2010-04-30 11:50:00,25.86,25.86,25.83,25.83,29800.0,23.1207,23.1207,23.0939,23.0939,29800.0
2010-04-30 11:55:00,25.83,25.86,25.83,25.85,11000.0,23.0939,23.1207,23.0939,23.1118,11000.0
2010-04-30 12:00:00,25.86,25.86,25.8,25.81,37800.0,23.1207,23.1207,23.0671,23.076,37800.0
2010-04-30 12:05:00,25.82,25.82,25.74,25.75,56800.0,23.0849,23.0849,23.0134,23.0224,56800.0
2010-04-30 12:10:00,25.75,25.78,25.75,25.77,28000.0,23.0224,23.0492,23.0224,23.0402,28000.0
2010-04-30 12:15:00,25.76,25.77,25.67,25.67,42200.0,23.0313,23.0402,22.9508,22.9508,42200.0
2010-04-30 12:20:00,25.67,25.68,25.65,25.67,40200.0,22.9508,22.9598,22.933,22.9508,40200.0
2010-04-30 12:25:00,25.67,25.71,25.67,25.68,43200.0,22.9508,22.9866,22.9508,22.9598,43200.0
2010-04-30 12:30:00,25.68,25.73,25.67,25.72,34800.0,22.9598,23.0045,22.9508,22.9955,34800.0
2010-04-30 12:35:00,25.72,25.72,25.68,25.7,45200.0,22.9955,22.9955,22.9598,22.9777,45200.0
2010-04-30 12:40:00,25.7,25.73,25.7,25.72,16000.0,22.9777,23.0045,22.9777,22.9955,16000.0
2010-04-30 12:45:00,25.72,25.73,25.7,25.7,19200.0,22.9955,23.0045,22.9777,22.9777,19200.0
2010-04-30 12:50:00,25.7,25.7,25.64,25.64,36800.0,22.9777,22.9777,22.924,22.924,36800.0
2010-04-30 12:55:00,25.64,25.64,25.59,25.6,84600.0,22.924,22.924,22.8793,22.8883,84600.0
2010-04-30 13:00:00,25.61,25.61,25.59,25.61,69000.0,22.8972,22.8972,22.8793,22.8972,69000.0
2010-04-30 13:05:00,25.61,25.62,25.58,25.6,15200.0,22.8972,22.9061,22.8704,22.8883,15200.0
2010-04-30 13:10:00,25.59,25.61,25.58,25.61,19400.0,22.8793,22.8972,22.8704,22.8972,19400.0
2010-04-30 13:15:00,25.61,25.7,25.61,25.69,40800.0,22.8972,22.9777,22.8972,22.9687,40800.0
2010-04-30 13:20:00,25.7,25.7,25.63,25.65,27000.0,22.9777,22.9777,22.9151,22.933,27000.0
2010-04-30 13:25:00,25.64,25.67,25.64,25.67,14600.0,22.924,22.9508,22.924,22.9508,14600.0
2010-04-30 13:30:00,25.67,25.67,25.65,25.65,72800.0,22.9508,22.9508,22.933,22.933,72800.0
2010-04-30 13:35:00,25.66,25.69,25.65,25.68,56400.0,22.9419,22.9687,22.933,22.9598,56400.0
2010-04-30 13:40:00,25.68,25.76,25.65,25.68,47400.0,22.9598,23.0313,22.933,22.9598,47400.0
2010-04-30 13:45:00,25.68,25.71,25.68,25.71,15200.0,22.9598,22.9866,22.9598,22.9866,15200.0
2010-04-30 13:50:00,25.7,25.71,25.68,25.69,22600.0,22.9777,22.9866,22.9598,22.9687,22600.0
2010-04-30 13:55:00,25.69,25.7,25.67,25.67,19200.0,22.9687,22.9777,22.9508,22.9508,19200.0
2010-04-30 14:00:00,25.68,25.7,25.66,25.69,40400.0,22.9598,22.9777,22.9419,22.9687,40400.0
2010-04-30 14:05:00,25.7,25.72,25.69,25.69,49400.0,22.9777,22.9955,22.9687,22.9687,49400.0
2010-04-30 14:10:00,25.68,25.73,25.67,25.72,56200.0,22.9598,23.0045,22.9508,22.9955,56200.0
2010-04-30 14:15:00,25.73,25.74,25.72,25.73,13600.0,23.0045,23.0134,22.9955,23.0045,13600.0
2010-04-30 14:20:00,25.73,25.74,25.7,25.72,24800.0,23.0045,23.0134,22.9777,22.9955,24800.0
2010-04-30 14:25:00,25.71,25.73,25.68,25.68,17600.0,22.9866,23.0045,22.9598,22.9598,17600.0
2010-04-30 14:30:00,25.69,25.69,25.67,25.68,20800.0,22.9687,22.9687,22.9508,22.9598,20800.0
2010-04-30 14:35:00,25.68,25.68,25.63,25.63,29800.0,22.9598,22.9598,22.9151,22.9151,29800.0
2010-04-30 14:40:00,25.63,25.63,25.59,25.63,36800.0,22.9151,22.9151,22.8793,22.9151,36800.0
2010-04-30 14:45:00,25.63,25.64,25.61,25.64,25600.0,22.9151,22.924,22.8972,22.924,25600.0
2010-04-30 14:50:00,25.64,25.66,25.61,25.66,31800.0,22.924,22.9419,22.8972,22.9419,31800.0
2010-04-30 14:55:00,25.66,25.67,25.61,25.62,29600.0,22.9419,22.9508,22.8972,22.9061,29600.0
2010-04-30 15:00:00,25.61,25.64,25.6,25.61,48200.0,22.8972,22.924,22.8883,22.8972,48200.0
2010-04-30 15:05:00,25.61,25.63,25.58,25.61,83600.0,22.8972,22.9151,22.8704,22.8972,83600.0
2010-04-30 15:10:00,25.61,25.67,25.6,25.65,43800.0,22.8972,22.9508,22.8883,22.933,43800.0
2010-04-30 15:15:00,25.64,25.68,25.63,25.67,42600.0,22.924,22.9598,22.9151,22.9508,42600.0
2010-04-30 15:20:00,25.67,25.68,25.64,25.67,54800.0,22.9508,22.9598,22.924,22.9508,54800.0
2010-04-30 15:25:00,25.67,25.68,25.64,25.65,74600.0,22.9508,22.9598,22.924,22.933,74600.0
2010-04-30 15:30:00,25.65,25.69,25.65,25.68,116000.0,22.933,22.9687,22.933,22.9598,116000.0
2010-04-30 15:35:00,25.68,25.69,25.63,25.64,149400.0,22.9598,22.9687,22.9151,22.924,149400.0
2010-04-30 15:40:00,25.64,25.64,25.59,25.61,104600.0,22.924,22.924,22.8793,22.8972,104600.0
2010-04-30 15:45:00,25.61,25.63,25.59,25.61,127600.0,22.8972,22.9151,22.8793,22.8972,127600.0
2010-04-30 15:50:00,25.62,25.63,25.6,25.6,166000.0,22.9061,22.9151,22.8883,22.8883,166000.0
2010-04-30 15:55:00,25.6,25.63,25.56,25.57,333600.0,22.8883,22.9151,22.8525,22.8614,333600.0
2010-05-03 09:30:00,25.63,25.67,25.56,25.56,97400.0,22.9151,22.9508,22.8525,22.8525,97400.0
2010-05-03 09:35:00,25.56,25.67,25.56,25.65,172400.0,22.8525,22.9508,22.8525,22.933,172400.0
2010-05-03 09:40:00,25.65,25.7,25.65,25.66,205000.0,22.933,22.9777,22.933,22.9419,205000.0
2010-05-03 09:45:00,25.66,25.68,25.61,25.61,63800.0,22.9419,22.9598,22.8972,22.8972,63800.0
2010-05-03 09:50:00,25.62,25.64,25.61,25.62,68600.0,22.9061,22.924,22.8972,22.9061,68600.0
2010-05-03 09:55:00,25.63,25.64,25.6,25.61,23800.0,22.9151,22.924,22.8883,22.8972,23800.0
2010-05-03 10:00:00,25.61,25.61,25.59,25.61,47000.0,22.8972,22.8972,22.8793,22.8972,47000.0
2010-05-03 10:05:00,25.61,25.68,25.59,25.62,77400.0,22.8972,22.9598,22.8793,22.9061,77400.0
2010-05-03 10:10:00,25.62,25.64,25.61,25.63,82000.0,22.9061,22.924,22.8972,22.9151,82000.0
2010-05-03 10:15:00,25.64,25.64,25.6,25.63,28800.0,22.924,22.924,22.8883,22.9151,28800.0
2010-05-03 10:20:00,25.63,25.64,25.61,25.62,34000.0,22.9151,22.924,22.8972,22.9061,34000.0
2010-05-03 10:25:00,25.61,25.63,25.61,25.62,44000.0,22.8972,22.9151,22.8972,22.9061,44000.0
2010-05-03 10:30:00,25.63,25.63,25.59,25.6,44600.0,22.9151,22.9151,22.8793,22.8883,44600.0
2010-05-03 10:35:00,25.6,25.61,25.58,25.61,37000.0,22.8883,22.8972,22.8704,22.8972,37000.0
2010-05-03 10:40:00,25.61,25.63,25.58,25.59,32600.0,22.8972,22.9151,22.8704,22.8793,32600.0
2010-05-03 10:45:00,25.6,25.62,25.57,25.61,26000.0,22.8883,22.9061,22.8614,22.8972,26000.0
2010-05-03 10:50:00,25.61,25.63,25.57,25.6,33800.0,22.8972,22.9151,22.8614,22.8883,33800.0
2010-05-03 10:55:00,25.61,25.61,25.55,25.59,44400.0,22.8972,22.8972,22.8435,22.8793,44400.0
2010-05-03 11:00:00,25.59,25.61,25.56,25.56,42000.0,22.8793,22.8972,22.8525,22.8525,42000.0
2010-05-03 11:05:00,25.55,25.59,25.55,25.56,27000.0,22.8435,22.8793,22.8435,22.8525,27000.0
2010-05-03 11:10:00,25.57,25.62,25.57,25.61,32800.0,22.8614,22.9061,22.8614,22.8972,32800.0
2010-05-03 11:15:00,25.6,25.61,25.52,25.52,53000.0,22.8883,22.8972,22.8167,22.8167,53000.0
2010-05-03 11:20:00,25.52,25.55,25.52,25.55,26600.0,22.8167,22.8435,22.8167,22.8435,26600.0
2010-05-03 11:25:00,25.55,25.58,25.55,25.58,11800.0,22.8435,22.8704,22.8435,22.8704,11800.0
2010-05-03 11:30:00,25.58,25.61,25.57,25.58,41000.0,22.8704,22.8972,22.8614,22.8704,41000.0
2010-05-03 11:35:00,25.57,25.58,25.54,25.54,65200.0,22.8614,22.8704,22.8346,22.8346,65200.0
2010-05-03 11:40:00,25.54,25.55,25.51,25.53,31800.0,22.8346,22.8435,22.8078,22.8257,31800.0
2010-05-03 11:45:00,25.53,25.56,25.53,25.55,41800.0,22.8257,22.8525,22.8257,22.8435,41800.0
2010-05-03 11:50:00,25.55,25.62,25.55,25.6,47000.0,22.8435,22.9061,22.8435,22.8883,47000.0
2010-05-03 11:55:00,25.6,25.72,25.58,25.67,87800.0,22.8883,22.9955,22.8704,22.9508,87800.0
2010-05-03 12:00:00,25.68,25.71,25.68,25.69,25000.0,22.9598,22.9866,22.9598,22.9687,25000.0
2010-05-03 12:05:00,25.7,25.71,25.66,25.67,39400.0,22.9777,22.9866,22.9419,22.9508,39400.0
2010-05-03 12:10:00,25.67,25.67,25.64,25.64,40200.0,22.9508,22.9508,22.924,22.924,40200.0
2010-05-03 12:15:00,25.64,25.66,25.62,25.65,43200.0,22.924,22.9419,22.9061,22.933,43200.0
2010-05-03 12:20:00,25.66,25.67,25.64,25.66,96000.0,22.9419,22.9508,22.924,22.9419,96000.0
2010-05-03 12:25:00,25.65,25.68,25.64,25.67,125400.0,22.933,22.9598,22.924,22.9508,125400.0
2010-05-03 12:30:00,25.67,25.71,25.67,25.71,72200.0,22.9508,22.9866,22.9508,22.9866,72200.0
2010-05-03 12:35:00,25.7,25.75,25.7,25.74,41000.0,22.9777,23.0224,22.9777,23.0134,41000.0
2010-05-03 12:40:00,25.74,25.75,25.7,25.7,78800.0,23.0134,23.0224,22.9777,22.9777,78800.0
2010-05-03 12:45:00,25.71,25.72,25.68,25.7,62800.0,22.9866,22.9955,22.9598,22.9777,62800.0
2010-05-03 12:50:00,25.7,25.72,25.7,25.71,58000.0,22.9777,22.9955,22.9777,22.9866,58000.0
2010-05-03 12:55:00,25.71,25.75,25.7,25.75,91200.0,22.9866,23.0224,22.9777,23.0224,91200.0
2010-05-03 13:00:00,25.74,25.79,25.74,25.79,47200.0,23.0134,23.0581,23.0134,23.0581,47200.0
2010-05-03 13:05:00,25.79,25.79,25.75,25.75,96600.0,23.0581,23.0581,23.0224,23.0224,96600.0
2010-05-03 13:10:00,25.75,25.78,25.75,25.78,105600.0,23.0224,23.0492,23.0224,23.0492,105600.0
2010-05-03 13:15:00,25.78,25.79,25.75,25.75,23000.0,23.0492,23.0581,23.0224,23.0224,23000.0
2010-05-03 13:20:00,25.75,25.8,25.75,25.79,29400.0,23.0224,23.0671,23.0224,23.0581,29400.0
2010-05-03 13:25:00,25.79,25.84,25.79,25.83,50400.0,23.0581,23.1028,23.0581,23.0939,50400.0
2010-05-03 13:30:00,25.83,25.86,25.83,25.85,36400.0,23.0939,23.1207,23.0939,23.1118,36400.0
2010-05-03 13:35:00,25.85,25.9,25.84,25.89,34600.0,23.1118,23.1565,23.1028,23.1475,34600.0
2010-05-03 13:40:00,25.88,25.9,25.86,25.87,33200.0,23.1386,23.1565,23.1207,23.1297,33200.0
2010-05-03 13:45:00,25.87,25.89,25.86,25.87,23600.0,23.1297,23.1475,23.1207,23.1297,23600.0
2010-05-03 13:50:00,25.88,25.9,25.87,25.9,34200.0,23.1386,23.1565,23.1297,23.1565,34200.0
2010-05-03 13:55:00,25.9,25.93,25.9,25.92,26600.0,23.1565,23.1833,23.1565,23.1744,26600.0
2010-05-03 14:00:00,25.93,25.93,25.91,25.93,30400.0,23.1833,23.1833,23.1654,23.1833,30400.0
2010-05-03 14:05:00,25.93,25.94,25.89,25.93,93400.0,23.1833,23.1922,23.1475,23.1833,93400.0
2010-05-03 14:10:00,25.94,25.94,25.92,25.94,49200.0,23.1922,23.1922,23.1744,23.1922,49200.0
2010-05-03 14:15:00,25.94,26.0,25.94,26.0,78400.0,23.1922,23.2459,23.1922,23.2459,78400.0
2010-05-03 14:20:00,26.0,26.0,25.98,26.0,34000.0,23.2459,23.2459,23.228,23.2459,34000.0
2010-05-03 14:25:00,26.0,26.03,26.0,26.03,37600.0,23.2459,23.2727,23.2459,23.2727,37600.0
2010-05-03 14:30:00,26.03,26.03,26.0,26.0,36200.0,23.2727,23.2727,23.2459,23.2459,36200.0
2010-05-03 14:35:00,26.0,26.03,26.0,26.03,65400.0,23.2459,23.2727,23.2459,23.2727,65400.0
2010-05-03 14:40:00,26.03,26.03,26.0,26.0,30600.0,23.2727,23.2727,23.2459,23.2459,30600.0
2010-05-03 14:45:00,26.0,26.03,25.99,26.02,53200.0,23.2459,23.2727,23.2369,23.2638,53200.0
2010-05-03 14:50:00,26.03,26.06,26.03,26.04,55800.0,23.2727,23.2995,23.2727,23.2816,55800.0
2010-05-03 14:55:00,26.05,26.06,26.02,26.03,63200.0,23.2906,23.2995,23.2638,23.2727,63200.0
2010-05-03 15:00:00,26.03,26.03,25.97,25.99,88200.0,23.2727,23.2727,23.2191,23.2369,88200.0
2010-05-03 15:05:00,25.99,26.0,25.98,25.99,125400.0,23.2369,23.2459,23.228,23.2369,125400.0
2010-05-03 15:10:00,25.98,25.99,25.95,25.98,113600.0,23.228,23.2369,23.2012,23.228,113600.0
2010-05-03 15:15:00,25.98,25.99,25.96,25.98,64000.0,23.228,23.2369,23.2101,23.228,64000.0
2010-05-03 15:20:00,25.98,26.0,25.93,25.94,94000.0,23.228,23.2459,23.1833,23.1922,94000.0
2010-05-03 15:25:00,25.94,25.96,25.91,25.95,93800.0,23.1922,23.2101,23.1654,23.2012,93800.0
2010-05-03 15:30:00,25.95,25.98,25.95,25.96,152800.0,23.2012,23.228,23.2012,23.2101,152800.0
2010-05-03 15:35:00,25.96,25.99,25.96,25.98,117800.0,23.2101,23.2369,23.2101,23.228,117800.0
2010-05-03 15:40:00,25.99,26.04,25.99,26.04,253400.0,23.2369,23.2816,23.2369,23.2816,253400.0
2010-05-03 15:45:00,26.04,26.06,26.0,26.05,295400.0,23.2816,23.2995,23.2459,23.2906,295400.0
2010-05-03 15:50:00,26.06,26.07,26.02,26.02,240600.0,23.2995,23.3085,23.2638,23.2638,240600.0
2010-05-03 15:55:00,26.02,26.03,25.98,26.01,559400.0,23.2638,23.2727,23.228,23.2548,559400.0
2010-05-04 09:30:00,26.65,26.65,26.12,26.37,383200.0,23.827,23.827,23.3532,23.5767,383200.0
2010-05-04 09:35:00,26.41,26.42,25.75,25.75,420800.0,23.6125,23.6214,23.0224,23.0224,420800.0
2010-05-04 09:40:00,25.78,26.0,25.61,25.93,217200.0,23.0492,23.2459,22.8972,23.1833,217200.0
2010-05-04 09:45:00,25.93,26.12,25.8,26.12,200000.0,23.1833,23.3532,23.0671,23.3532,200000.0
2010-05-04 09:50:00,26.09,26.37,26.09,26.29,279000.0,23.3263,23.5767,23.3263,23.5052,279000.0
2010-05-04 09:55:00,26.28,26.49,26.25,26.46,231400.0,23.4962,23.684,23.4694,23.6572,231400.0
2010-05-04 10:00:00,26.47,26.58,26.41,26.45,239200.0,23.6661,23.7644,23.6125,23.6482,239200.0
2010-05-04 10:05:00,26.46,26.46,26.2,26.25,233200.0,23.6572,23.6572,23.4247,23.4694,233200.0
2010-05-04 10:10:00,26.25,26.29,26.1,26.1,240400.0,23.4694,23.5052,23.3353,23.3353,240400.0
2010-05-04 10:15:00,26.11,26.13,25.99,26.06,262200.0,23.3442,23.3621,23.2369,23.2995,262200.0
2010-05-04 10:20:00,26.05,26.15,26.05,26.14,306400.0,23.2906,23.38,23.2906,23.3711,306400.0
2010-05-04 10:25:00,26.14,26.14,26.04,26.08,181800.0,23.3711,23.3711,23.2816,23.3174,181800.0
2010-05-04 10:30:00,26.08,26.11,26.03,26.09,196400.0,23.3174,23.3442,23.2727,23.3263,196400.0
2010-05-04 10:35:00,26.1,26.13,26.08,26.11,436400.0,23.3353,23.3621,23.3174,23.3442,436400.0
2010-05-04 10:40:00,26.11,26.13,26.08,26.1,114800.0,23.3442,23.3621,23.3174,23.3353,114800.0
2010-05-04 10:45:00,26.1,26.11,26.07,26.08,83200.0,23.3353,23.3442,23.3085,23.3174,83200.0
2010-05-04 10:50:00,26.08,26.13,26.07,26.09,111800.0,23.3174,23.3621,23.3085,23.3263,111800.0
2010-05-04 10:55:00,26.09,26.11,25.91,25.93,196000.0,23.3263,23.3442,23.1654,23.1833,196000.0
2010-05-04 11:00:00,25.93,25.93,25.54,25.58,374200.0,23.1833,23.1833,22.8346,22.8704,374200.0
2010-05-04 11:05:00,25.59,25.67,25.55,25.63,172800.0,22.8793,22.9508,22.8435,22.9151,172800.0
2010-05-04 11:10:00,25.61,25.61,25.38,25.46,272200.0,22.8972,22.8972,22.6916,22.7631,272200.0
2010-05-04 11:15:00,25.46,25.53,25.44,25.5,176800.0,22.7631,22.8257,22.7452,22.7988,176800.0
2010-05-04 11:20:00,25.51,25.62,25.47,25.61,129000.0,22.8078,22.9061,22.772,22.8972,129000.0
2010-05-04 11:25:00,25.61,25.72,25.59,25.71,198000.0,22.8972,22.9955,22.8793,22.9866,198000.0
2010-05-04 11:30:00,25.71,25.95,25.71,25.9,224000.0,22.9866,23.2012,22.9866,23.1565,224000.0
2010-05-04 11:35:00,25.9,26.08,25.89,26.07,237200.0,23.1565,23.3174,23.1475,23.3085,237200.0
2010-05-04 11:40:00,26.07,26.12,26.05,26.09,220600.0,23.3085,23.3532,23.2906,23.3263,220600.0
2010-05-04 11:45:00,26.08,26.12,26.04,26.08,284600.0,23.3174,23.3532,23.2816,23.3174,284600.0
2010-05-04 11:50:00,26.08,26.19,26.05,26.14,757600.0,23.3174,23.4158,23.2906,23.3711,757600.0
2010-05-04 11:55:00,26.15,26.15,26.05,26.06,106200.0,23.38,23.38,23.2906,23.2995,106200.0
2010-05-04 12:00:00,26.05,26.06,25.88,25.91,127000.0,23.2906,23.2995,23.1386,23.1654,127000.0
2010-05-04 12:05:00,25.91,25.91,25.84,25.89,160000.0,23.1654,23.1654,23.1028,23.1475,160000.0
2010-05-04 12:10:00,25.9,25.93,25.85,25.92,69400.0,23.1565,23.1833,23.1118,23.1744,69400.0
2010-05-04 12:15:00,25.92,25.92,25.78,25.83,105200.0,23.1744,23.1744,23.0492,23.0939,105200.0
2010-05-04 12:20:00,25.83,25.84,25.7,25.73,65200.0,23.0939,23.1028,22.9777,23.0045,65200.0
2010-05-04 12:25:00,25.75,25.76,25.63,25.68,138800.0,23.0224,23.0313,22.9151,22.9598,138800.0
2010-05-04 12:30:00,25.68,25.85,25.67,25.82,147400.0,22.9598,23.1118,22.9508,23.0849,147400.0
2010-05-04 12:35:00,25.82,25.93,25.79,25.85,176000.0,23.0849,23.1833,23.0581,23.1118,176000.0
2010-05-04 12:40:00,25.84,25.86,25.84,25.85,41200.0,23.1028,23.1207,23.1028,23.1118,41200.0
2010-05-04 12:45:00,25.87,25.91,25.86,25.91,63800.0,23.1297,23.1654,23.1207,23.1654,63800.0
2010-05-04 12:50:00,25.9,25.93,25.89,25.92,41800.0,23.1565,23.1833,23.1475,23.1744,41800.0
2010-05-04 12:55:00,25.91,25.92,25.8,25.84,88800.0,23.1654,23.1744,23.0671,23.1028,88800.0
2010-05-04 13:00:00,25.85,25.91,25.84,25.84,54000.0,23.1118,23.1654,23.1028,23.1028,54000.0
2010-05-04 13:05:00,25.86,25.86,25.8,25.84,117800.0,23.1207,23.1207,23.0671,23.1028,117800.0
2010-05-04 13:10:00,25.83,25.87,25.83,25.85,52400.0,23.0939,23.1297,23.0939,23.1118,52400.0
2010-05-04 13:15:00,25.86,25.86,25.8,25.81,74000.0,23.1207,23.1207,23.0671,23.076,74000.0
2010-05-04 13:20:00,25.82,25.86,25.8,25.83,37400.0,23.0849,23.1207,23.0671,23.0939,37400.0
2010-05-04 13:25:00,25.83,25.86,25.83,25.86,39200.0,23.0939,23.1207,23.0939,23.1207,39200.0
2010-05-04 13:30:00,25.86,25.93,25.86,25.89,92000.0,23.1207,23.1833,23.1207,23.1475,92000.0
2010-05-04 13:35:00,25.9,25.92,25.87,25.92,47600.0,23.1565,23.1744,23.1297,23.1744,47600.0
2010-05-04 13:40:00,25.92,25.95,25.91,25.93,95800.0,23.1744,23.2012,23.1654,23.1833,95800.0
2010-05-04 13:45:00,25.92,26.0,25.9,25.97,144400.0,23.1744,23.2459,23.1565,23.2191,144400.0
2010-05-04 13:50:00,25.98,26.02,25.96,25.99,110000.0,23.228,23.2638,23.2101,23.2369,110000.0
2010-05-04 13:55:00,25.99,25.99,25.93,25.95,38400.0,23.2369,23.2369,23.1833,23.2012,38400.0
2010-05-04 14:00:00,25.94,25.96,25.85,25.9,113800.0,23.1922,23.2101,23.1118,23.1565,113800.0
2010-05-04 14:05:00,25.89,25.94,25.89,25.93,36800.0,23.1475,23.1922,23.1475,23.1833,36800.0
2010-05-04 14:10:00,25.93,25.97,25.91,25.96,36000.0,23.1833,23.2191,23.1654,23.2101,36000.0
2010-05-04 14:15:00,25.96,25.96,25.85,25.88,76800.0,23.2101,23.2101,23.1118,23.1386,76800.0
2010-05-04 14:20:00,25.89,25.9,25.86,25.9,80800.0,23.1475,23.1565,23.1207,23.1565,80800.0
2010-05-04 14:25:00,25.9,25.91,25.87,25.88,60400.0,23.1565,23.1654,23.1297,23.1386,60400.0
2010-05-04 14:30:00,25.88,25.96,25.88,25.89,87600.0,23.1386,23.2101,23.1386,23.1475,87600.0
2010-05-04 14:35:00,25.89,25.9,25.86,25.88,53400.0,23.1475,23.1565,23.1207,23.1386,53400.0
2010-05-04 14:40:00,25.88,25.95,25.88,25.88,70400.0,23.1386,23.2012,23.1386,23.1386,70400.0
2010-05-04 14:45:00,25.88,25.88,25.81,25.82,36800.0,23.1386,23.1386,23.076,23.0849,36800.0
2010-05-04 14:50:00,25.82,25.86,25.79,25.8,55200.0,23.0849,23.1207,23.0581,23.0671,55200.0
2010-05-04 14:55:00,25.79,25.84,25.77,25.83,83000.0,23.0581,23.1028,23.0402,23.0939,83000.0
2010-05-04 15:00:00,25.83,25.86,25.77,25.85,91400.0,23.0939,23.1207,23.0402,23.1118,91400.0
2010-05-04 15:05:00,25.84,25.85,25.81,25.82,87200.0,23.1028,23.1118,23.076,23.0849,87200.0
2010-05-04 15:10:00,25.82,25.83,25.79,25.8,54000.0,23.0849,23.0939,23.0581,23.0671,54000.0
2010-05-04 15:15:00,25.8,25.89,25.8,25.89,56800.0,23.0671,23.1475,23.0671,23.1475,56800.0
2010-05-04 15:20:00,25.89,25.9,25.84,25.89,85600.0,23.1475,23.1565,23.1028,23.1475,85600.0
2010-05-04 15:25:00,25.89,25.9,25.86,25.89,66800.0,23.1475,23.1565,23.1207,23.1475,66800.0
2010-05-04 15:30:00,25.89,25.93,25.88,25.91,129200.0,23.1475,23.1833,23.1386,23.1654,129200.0
2010-05-04 15:35:00,25.91,25.91,25.83,25.84,122000.0,23.1654,23.1654,23.0939,23.1028,122000.0
2010-05-04 15:40:00,25.85,25.85,25.72,25.77,272000.0,23.1118,23.1118,22.9955,23.0402,272000.0
2010-05-04 15:45:00,25.77,25.83,25.77,25.82,182800.0,23.0402,23.0939,23.0402,23.0849,182800.0
2010-05-04 15:50:00,25.82,26.08,25.8,26.08,630400.0,23.0849,23.3174,23.0671,23.3174,630400.0
2010-05-04 15:55:00,26.08,26.08,25.9,25.93,711800.0,23.3174,23.3174,23.1565,23.1833,711800.0
2010-05-05 09:30:00,25.73,25.75,23.86,24.75,952400.0,23.0045,23.0224,21.3326,22.1283,952400.0
2010-05-05 09:35:00,24.75,25.0,24.72,25.0,305000.0,22.1283,22.3518,22.1015,22.3518,305000.0
2010-05-05 09:40:00,24.99,25.11,24.95,25.08,210600.0,22.3429,22.4502,22.3071,22.4233,210600.0
2010-05-05 09:45:00,25.08,25.25,25.05,25.24,206000.0,22.4233,22.5753,22.3965,22.5664,206000.0
2010-05-05 09:50:00,25.24,25.28,25.07,25.17,146000.0,22.5664,22.6021,22.4144,22.5038,146000.0
2010-05-05 09:55:00,25.17,25.22,25.06,25.07,122200.0,22.5038,22.5485,22.4055,22.4144,122200.0
2010-05-05 10:00:00,25.07,25.11,25.04,25.07,110000.0,22.4144,22.4502,22.3876,22.4144,110000.0
2010-05-05 10:05:00,25.07,25.11,25.0,25.0,154600.0,22.4144,22.4502,22.3518,22.3518,154600.0
2010-05-05 10:10:00,25.01,25.05,24.99,25.01,201200.0,22.3607,22.3965,22.3429,22.3607,201200.0
2010-05-05 10:15:00,25.02,25.11,25.0,25.07,150000.0,22.3697,22.4502,22.3518,22.4144,150000.0
2010-05-05 10:20:00,25.07,25.11,25.04,25.09,131400.0,22.4144,22.4502,22.3876,22.4323,131400.0
2010-05-05 10:25:00,25.09,25.15,25.06,25.13,101800.0,22.4323,22.4859,22.4055,22.468,101800.0
2010-05-05 10:30:00,25.13,25.14,25.04,25.06,69000.0,22.468,22.477,22.3876,22.4055,69000.0
2010-05-05 10:35:00,25.07,25.09,25.02,25.02,53800.0,22.4144,22.4323,22.3697,22.3697,53800.0
2010-05-05 10:40:00,25.02,25.14,25.0,25.1,66200.0,22.3697,22.477,22.3518,22.4412,66200.0
2010-05-05 10:45:00,25.1,25.19,25.1,25.17,51600.0,22.4412,22.5217,22.4412,22.5038,51600.0
2010-05-05 10:50:00,25.18,25.21,25.11,25.11,52600.0,22.5127,22.5396,22.4502,22.4502,52600.0
2010-05-05 10:55:00,25.11,25.21,25.11,25.18,109000.0,22.4502,22.5396,22.4502,22.5127,109000.0
2010-05-05 11:00:00,25.18,25.18,25.1,25.15,82600.0,22.5127,22.5127,22.4412,22.4859,82600.0
2010-05-05 11:05:00,25.14,25.14,25.07,25.11,47200.0,22.477,22.477,22.4144,22.4502,47200.0
2010-05-05 11:10:00,25.11,25.15,25.07,25.14,35200.0,22.4502,22.4859,22.4144,22.477,35200.0
2010-05-05 11:15:00,25.14,25.15,25.08,25.15,47000.0,22.477,22.4859,22.4233,22.4859,47000.0
2010-05-05 11:20:00,25.15,25.16,25.09,25.14,52200.0,22.4859,22.4949,22.4323,22.477,52200.0
2010-05-05 11:25:00,25.15,25.16,25.1,25.12,33400.0,22.4859,22.4949,22.4412,22.4591,33400.0
2010-05-05 11:30:00,25.12,25.14,25.08,25.11,62400.0,22.4591,22.477,22.4233,22.4502,62400.0
2010-05-05 11:35:00,25.1,25.15,25.1,25.12,37200.0,22.4412,22.4859,22.4412,22.4591,37200.0
2010-05-05 11:40:00,25.11,25.14,25.1,25.14,59800.0,22.4502,22.477,22.4412,22.477,59800.0
2010-05-05 11:45:00,25.14,25.19,25.11,25.18,72000.0,22.477,22.5217,22.4502,22.5127,72000.0
2010-05-05 11:50:00,25.18,25.21,25.17,25.21,56400.0,22.5127,22.5396,22.5038,22.5396,56400.0
2010-05-05 11:55:00,25.21,25.32,25.21,25.31,76000.0,22.5396,22.6379,22.5396,22.629,76000.0
2010-05-05 12:00:00,25.32,25.36,25.28,25.36,56800.0,22.6379,22.6737,22.6021,22.6737,56800.0
2010-05-05 12:05:00,25.36,25.36,25.22,25.23,81800.0,22.6737,22.6737,22.5485,22.5574,81800.0
2010-05-05 12:10:00,25.24,25.25,25.18,25.22,43600.0,22.5664,22.5753,22.5127,22.5485,43600.0
2010-05-05 12:15:00,25.22,25.22,25.18,25.21,40400.0,22.5485,22.5485,22.5127,22.5396,40400.0
2010-05-05 12:20:00,25.22,25.23,25.13,25.17,76400.0,22.5485,22.5574,22.468,22.5038,76400.0
2010-05-05 12:25:00,25.17,25.25,25.16,25.21,84800.0,22.5038,22.5753,22.4949,22.5396,84800.0
2010-05-05 12:30:00,25.21,25.3,25.21,25.3,48000.0,22.5396,22.62,22.5396,22.62,48000.0
2010-05-05 12:35:00,25.29,25.3,25.27,25.29,136400.0,22.6111,22.62,22.5932,22.6111,136400.0
2010-05-05 12:40:00,25.29,25.29,25.25,25.25,83000.0,22.6111,22.6111,22.5753,22.5753,83000.0
2010-05-05 12:45:00,25.26,25.32,25.25,25.32,45200.0,22.5843,22.6379,22.5753,22.6379,45200.0
2010-05-05 12:50:00,25.32,25.36,25.32,25.36,74200.0,22.6379,22.6737,22.6379,22.6737,74200.0
2010-05-05 12:55:00,25.36,25.37,25.34,25.35,149000.0,22.6737,22.6826,22.6558,22.6647,149000.0
2010-05-05 13:00:00,25.35,25.35,25.29,25.32,134000.0,22.6647,22.6647,22.6111,22.6379,134000.0
2010-05-05 13:05:00,25.32,25.42,25.32,25.42,61600.0,22.6379,22.7273,22.6379,22.7273,61600.0
2010-05-05 13:10:00,25.41,25.43,25.34,25.34,128200.0,22.7184,22.7363,22.6558,22.6558,128200.0
2010-05-05 13:15:00,25.34,25.41,25.34,25.4,56600.0,22.6558,22.7184,22.6558,22.7094,56600.0
2010-05-05 13:20:00,25.4,25.48,25.4,25.47,94600.0,22.7094,22.781,22.7094,22.772,94600.0
2010-05-05 13:25:00,25.47,25.47,25.42,25.43,54000.0,22.772,22.772,22.7273,22.7363,54000.0
2010-05-05 13:30:00,25.43,25.43,25.39,25.4,62600.0,22.7363,22.7363,22.7005,22.7094,62600.0
2010-05-05 13:35:00,25.4,25.43,25.36,25.39,86800.0,22.7094,22.7363,22.6737,22.7005,86800.0
2010-05-05 13:40:00,25.39,25.39,25.32,25.32,66000.0,22.7005,22.7005,22.6379,22.6379,66000.0
2010-05-05 13:45:00,25.32,25.37,25.3,25.37,73000.0,22.6379,22.6826,22.62,22.6826,73000.0
2010-05-05 13:50:00,25.36,25.38,25.34,25.36,56400.0,22.6737,22.6916,22.6558,22.6737,56400.0
2010-05-05 13:55:00,25.37,25.38,25.32,25.32,36000.0,22.6826,22.6916,22.6379,22.6379,36000.0
2010-05-05 14:00:00,25.32,25.33,25.29,25.3,36000.0,22.6379,22.6469,22.6111,22.62,36000.0
2010-05-05 14:05:00,25.3,25.32,25.28,25.31,73600.0,22.62,22.6379,22.6021,22.629,73600.0
2010-05-05 14:10:00,25.32,25.32,25.28,25.28,46600.0,22.6379,22.6379,22.6021,22.6021,46600.0
2010-05-05 14:15:00,25.28,25.29,25.24,25.28,48600.0,22.6021,22.6111,22.5664,22.6021,48600.0
2010-05-05 14:20:00,25.28,25.34,25.27,25.32,73200.0,22.6021,22.6558,22.5932,22.6379,73200.0
2010-05-05 14:25:00,25.32,25.32,25.28,25.31,88800.0,22.6379,22.6379,22.6021,22.629,88800.0
2010-05-05 14:30:00,25.31,25.32,25.27,25.3,103200.0,22.629,22.6379,22.5932,22.62,103200.0
2010-05-05 14:35:00,25.3,25.35,25.3,25.32,185800.0,22.62,22.6647,22.62,22.6379,185800.0
2010-05-05 14:40:00,25.32,25.34,25.31,25.32,154800.0,22.6379,22.6558,22.629,22.6379,154800.0
2010-05-05 14:45:00,25.32,25.36,25.31,25.34,224600.0,22.6379,22.6737,22.629,22.6558,224600.0
2010-05-05 14:50:00,25.34,25.38,25.33,25.36,189000.0,22.6558,22.6916,22.6469,22.6737,189000.0
2010-05-05 14:55:00,25.36,25.42,25.36,25.4,127600.0,22.6737,22.7273,22.6737,22.7094,127600.0
2010-05-05 15:00:00,25.4,25.5,25.4,25.49,254800.0,22.7094,22.7988,22.7094,22.7899,254800.0
2010-05-05 15:05:00,25.49,25.5,25.45,25.46,120200.0,22.7899,22.7988,22.7541,22.7631,120200.0
2010-05-05 15:10:00,25.46,25.48,25.44,25.47,104400.0,22.7631,22.781,22.7452,22.772,104400.0
2010-05-05 15:15:00,25.47,25.47,25.36,25.36,78200.0,22.772,22.772,22.6737,22.6737,78200.0
2010-05-05 15:20:00,25.36,25.45,25.36,25.45,84400.0,22.6737,22.7541,22.6737,22.7541,84400.0
2010-05-05 15:25:00,25.45,25.45,25.39,25.4,87400.0,22.7541,22.7541,22.7005,22.7094,87400.0
2010-05-05 15:30:00,25.4,25.4,25.36,25.36,131000.0,22.7094,22.7094,22.6737,22.6737,131000.0
2010-05-05 15:35:00,25.36,25.4,25.32,25.39,200600.0,22.6737,22.7094,22.6379,22.7005,200600.0
2010-05-05 15:40:00,25.38,25.44,25.36,25.43,147200.0,22.6916,22.7452,22.6737,22.7363,147200.0
2010-05-05 15:45:00,25.43,25.48,25.43,25.48,225400.0,22.7363,22.781,22.7363,22.781,225400.0
2010-05-05 15:50:00,25.48,25.48,25.44,25.48,367600.0,22.781,22.781,22.7452,22.781,367600.0
2010-05-05 15:55:00,25.48,25.52,25.47,25.48,487200.0,22.781,22.8167,22.772,22.781,487200.0
2010-05-06 09:30:00,25.34,25.42,25.3,25.35,63600.0,22.6558,22.7273,22.62,22.6647,63600.0
2010-05-06 09:35:00,25.35,25.4,25.25,25.27,90000.0,22.6647,22.7094,22.5753,22.5932,90000.0
2010-05-06 09:40:00,25.29,25.41,25.28,25.38,104400.0,22.6111,22.7184,22.6021,22.6916,104400.0
2010-05-06 09:45:00,25.38,25.39,25.31,25.37,135200.0,22.6916,22.7005,22.629,22.6826,135200.0
2010-05-06 09:50:00,25.38,25.48,25.35,25.4,68000.0,22.6916,22.781,22.6647,22.7094,68000.0
2010-05-06 09:55:00,25.4,25.47,25.36,25.46,29000.0,22.7094,22.772,22.6737,22.7631,29000.0
2010-05-06 10:00:00,25.48,25.56,25.46,25.53,73400.0,22.781,22.8525,22.7631,22.8257,73400.0
2010-05-06 10:05:00,25.53,25.56,25.47,25.47,89800.0,22.8257,22.8525,22.772,22.772,89800.0
2010-05-06 10:10:00,25.48,25.52,25.48,25.5,35400.0,22.781,22.8167,22.781,22.7988,35400.0
2010-05-06 10:15:00,25.5,25.56,25.49,25.55,40800.0,22.7988,22.8525,22.7899,22.8435,40800.0
2010-05-06 10:20:00,25.54,25.57,25.46,25.5,72400.0,22.8346,22.8614,22.7631,22.7988,72400.0
2010-05-06 10:25:00,25.51,25.52,25.43,25.44,51600.0,22.8078,22.8167,22.7363,22.7452,51600.0
2010-05-06 10:30:00,25.43,25.51,25.42,25.47,90000.0,22.7363,22.8078,22.7273,22.772,90000.0
2010-05-06 10:35:00,25.47,25.5,25.43,25.5,97000.0,22.772,22.7988,22.7363,22.7988,97000.0
2010-05-06 10:40:00,25.5,25.52,25.41,25.42,72600.0,22.7988,22.8167,22.7184,22.7273,72600.0
2010-05-06 10:45:00,25.42,25.43,25.34,25.37,114400.0,22.7273,22.7363,22.6558,22.6826,114400.0
2010-05-06 10:50:00,25.37,25.43,25.36,25.36,100200.0,22.6826,22.7363,22.6737,22.6737,100200.0
2010-05-06 10:55:00,25.36,25.38,25.31,25.34,95200.0,22.6737,22.6916,22.629,22.6558,95200.0
2010-05-06 11:00:00,25.34,25.36,25.3,25.34,80200.0,22.6558,22.6737,22.62,22.6558,80200.0
2010-05-06 11:05:00,25.34,25.39,25.3,25.38,91400.0,22.6558,22.7005,22.62,22.6916,91400.0
2010-05-06 11:10:00,25.38,25.38,25.29,25.32,100400.0,22.6916,22.6916,22.6111,22.6379,100400.0
2010-05-06 11:15:00,25.32,25.32,25.25,25.31,84000.0,22.6379,22.6379,22.5753,22.629,84000.0
2010-05-06 11:20:00,25.31,25.33,25.25,25.25,127400.0,22.629,22.6469,22.5753,22.5753,127400.0
2010-05-06 11:25:00,25.26,25.29,25.25,25.28,66800.0,22.5843,22.6111,22.5753,22.6021,66800.0
2010-05-06 11:30:00,25.27,25.28,25.23,25.23,55800.0,22.5932,22.6021,22.5574,22.5574,55800.0
2010-05-06 11:35:00,25.23,25.25,25.15,25.25,123000.0,22.5574,22.5753,22.4859,22.5753,123000.0
2010-05-06 11:40:00,25.25,25.25,25.18,25.22,54600.0,22.5753,22.5753,22.5127,22.5485,54600.0
2010-05-06 11:45:00,25.22,25.22,25.16,25.18,100600.0,22.5485,22.5485,22.4949,22.5127,100600.0
2010-05-06 11:50:00,25.18,25.25,25.14,25.25,123200.0,22.5127,22.5753,22.477,22.5753,123200.0
2010-05-06 11:55:00,25.25,25.35,25.24,25.35,90200.0,22.5753,22.6647,22.5664,22.6647,90200.0
2010-05-06 12:00:00,25.35,25.46,25.35,25.43,109600.0,22.6647,22.7631,22.6647,22.7363,109600.0
2010-05-06 12:05:00,25.43,25.48,25.41,25.43,54000.0,22.7363,22.781,22.7184,22.7363,54000.0
2010-05-06 12:10:00,25.44,25.52,25.44,25.51,86200.0,22.7452,22.8167,22.7452,22.8078,86200.0
2010-05-06 12:15:00,25.5,25.5,25.41,25.43,82600.0,22.7988,22.7988,22.7184,22.7363,82600.0
2010-05-06 12:20:00,25.43,25.47,25.43,25.43,46800.0,22.7363,22.772,22.7363,22.7363,46800.0
2010-05-06 12:25:00,25.43,25.43,25.38,25.41,27600.0,22.7363,22.7363,22.6916,22.7184,27600.0
2010-05-06 12:30:00,25.41,25.43,25.4,25.42,30000.0,22.7184,22.7363,22.7094,22.7273,30000.0
2010-05-06 12:35:00,25.42,25.42,25.3,25.32,70200.0,22.7273,22.7273,22.62,22.6379,70200.0
2010-05-06 12:40:00,25.32,25.34,25.3,25.32,35800.0,22.6379,22.6558,22.62,22.6379,35800.0
2010-05-06 12:45:00,25.33,25.34,25.28,25.33,52400.0,22.6469,22.6558,22.6021,22.6469,52400.0
2010-05-06 12:50:00,25.32,25.37,25.3,25.36,53600.0,22.6379,22.6826,22.62,22.6737,53600.0
2010-05-06 12:55:00,25.36,25.39,25.35,25.36,40800.0,22.6737,22.7005,22.6647,22.6737,40800.0
2010-05-06 13:00:00,25.36,25.41,25.36,25.39,39600.0,22.6737,22.7184,22.6737,22.7005,39600.0
2010-05-06 13:05:00,25.39,25.41,25.32,25.34,69000.0,22.7005,22.7184,22.6379,22.6558,69000.0
2010-05-06 13:10:00,25.35,25.36,25.29,25.3,92000.0,22.6647,22.6737,22.6111,22.62,92000.0
2010-05-06 13:15:00,25.3,25.32,25.25,25.26,74600.0,22.62,22.6379,22.5753,22.5843,74600.0
2010-05-06 13:20:00,25.27,25.28,25.2,25.2,83600.0,22.5932,22.6021,22.5306,22.5306,83600.0
2010-05-06 13:25:00,25.2,25.23,25.18,25.21,54200.0,22.5306,22.5574,22.5127,22.5396,54200.0
2010-05-06 13:30:00,25.22,25.23,25.14,25.17,46000.0,22.5485,22.5574,22.477,22.5038,46000.0
2010-05-06 13:35:00,25.17,25.21,25.16,25.16,99200.0,22.5038,22.5396,22.4949,22.4949,99200.0
2010-05-06 13:40:00,25.16,25.18,25.1,25.17,87400.0,22.4949,22.5127,22.4412,22.5038,87400.0
2010-05-06 13:45:00,25.18,25.22,25.17,25.2,71000.0,22.5127,22.5485,22.5038,22.5306,71000.0
2010-05-06 13:50:00,25.2,25.21,25.16,25.17,38800.0,22.5306,22.5396,22.4949,22.5038,38800.0
2010-05-06 13:55:00,25.17,25.17,25.1,25.13,48400.0,22.5038,22.5038,22.4412,22.468,48400.0
2010-05-06 14:00:00,25.14,25.17,25.06,25.06,87800.0,22.477,22.5038,22.4055,22.4055,87800.0
2010-05-06 14:05:00,25.06,25.06,24.97,24.99,115400.0,22.4055,22.4055,22.325,22.3429,115400.0
2010-05-06 14:10:00,25.0,25.0,24.86,24.97,113400.0,22.3518,22.3518,22.2266,22.325,113400.0
2010-05-06 14:15:00,24.94,24.96,24.74,24.79,139400.0,22.2982,22.316,22.1193,22.1641,139400.0
2010-05-06 14:20:00,24.78,24.78,24.61,24.67,215600.0,22.1551,22.1551,22.0031,22.0568,215600.0
2010-05-06 14:25:00,24.68,24.76,24.65,24.65,135000.0,22.0657,22.1372,22.0389,22.0389,135000.0
2010-05-06 14:30:00,24.65,24.67,24.54,24.55,158400.0,22.0389,22.0568,21.9405,21.9495,158400.0
2010-05-06 14:35:00,24.54,24.55,24.2,24.2,299200.0,21.9405,21.9495,21.6366,21.6366,299200.0
2010-05-06 14:40:00,24.22,24.24,23.49,23.49,397200.0,21.6544,21.6723,21.0018,21.0018,397200.0
2010-05-06 14:45:00,23.49,23.88,23.09,23.27,310000.0,21.0018,21.3504,20.6441,20.8051,310000.0
2010-05-06 14:50:00,23.27,24.3,22.98,24.25,213600.0,20.8051,21.726,20.5458,21.6813,213600.0
2010-05-06 14:55:00,24.25,24.47,23.53,24.43,244000.0,21.6813,21.878,21.0375,21.8422,244000.0
2010-05-06 15:00:00,24.43,24.49,24.31,24.41,365600.0,21.8422,21.8958,21.7349,21.8243,365600.0
2010-05-06 15:05:00,24.39,24.71,24.38,24.61,229800.0,21.8064,22.0925,21.7975,22.0031,229800.0
2010-05-06 15:10:00,24.64,24.68,24.45,24.52,542000.0,22.0299,22.0657,21.8601,21.9227,542000.0
2010-05-06 15:15:00,24.53,24.63,24.48,24.48,297200.0,21.9316,22.021,21.8869,21.8869,297200.0
2010-05-06 15:20:00,24.49,24.5,24.28,24.32,346800.0,21.8958,21.9048,21.7081,21.7438,346800.0
2010-05-06 15:25:00,24.32,24.33,24.15,24.32,355000.0,21.7438,21.7528,21.5918,21.7438,355000.0
2010-05-06 15:30:00,24.33,24.63,24.33,24.5,232200.0,21.7528,22.021,21.7528,21.9048,232200.0
2010-05-06 15:35:00,24.5,24.56,24.41,24.45,172000.0,21.9048,21.9584,21.8243,21.8601,172000.0
2010-05-06 15:40:00,24.45,24.59,24.43,24.47,202800.0,21.8601,21.9852,21.8422,21.878,202800.0
2010-05-06 15:45:00,24.47,24.68,24.43,24.61,265400.0,21.878,22.0657,21.8422,22.0031,265400.0
2010-05-06 15:50:00,24.6,24.61,24.44,24.49,384400.0,21.9942,22.0031,21.8511,21.8958,384400.0
2010-05-06 15:55:00,24.49,24.5,24.36,24.4,582200.0,21.8958,21.9048,21.7796,21.8154,582200.0
2010-05-07 09:30:00,24.0,24.24,23.97,24.12,305600.0,21.4577,21.6723,21.4309,21.565,305600.0
2010-05-07 09:35:00,24.12,24.37,24.05,24.37,145000.0,21.565,21.7885,21.5024,21.7885,145000.0
2010-05-07 09:40:00,24.36,24.49,24.33,24.49,115400.0,21.7796,21.8958,21.7528,21.8958,115400.0
2010-05-07 09:45:00,24.48,24.52,24.34,24.35,59800.0,21.8869,21.9227,21.7617,21.7707,59800.0
2010-05-07 09:50:00,24.36,24.39,24.11,24.13,132400.0,21.7796,21.8064,21.5561,21.574,132400.0
2010-05-07 09:55:00,24.12,24.13,23.95,24.0,195000.0,21.565,21.574,21.413,21.4577,195000.0
2010-05-07 10:00:00,24.0,24.03,23.81,23.81,158200.0,21.4577,21.4846,21.2879,21.2879,158200.0
2010-05-07 10:05:00,23.81,23.92,23.81,23.84,410000.0,21.2879,21.3862,21.2879,21.3147,410000.0
2010-05-07 10:10:00,23.84,23.93,23.75,23.85,264400.0,21.3147,21.3952,21.2342,21.3236,264400.0
2010-05-07 10:15:00,23.86,23.88,23.8,23.84,166800.0,21.3326,21.3504,21.2789,21.3147,166800.0
2010-05-07 10:20:00,23.84,23.84,23.58,23.58,255200.0,21.3147,21.3147,21.0822,21.0822,255200.0
2010-05-07 10:25:00,23.57,23.6,23.25,23.38,364800.0,21.0733,21.1001,20.7872,20.9034,364800.0
2010-05-07 10:30:00,23.42,23.6,23.38,23.42,333400.0,20.9392,21.1001,20.9034,20.9392,333400.0
2010-05-07 10:35:00,23.42,23.77,23.41,23.74,384600.0,20.9392,21.2521,20.9302,21.2253,384600.0
2010-05-07 10:40:00,23.74,23.78,23.53,23.59,304200.0,21.2253,21.261,21.0375,21.0912,304200.0
2010-05-07 10:45:00,23.6,23.66,23.53,23.64,357000.0,21.1001,21.1538,21.0375,21.1359,357000.0
2010-05-07 10:50:00,23.64,23.75,23.59,23.74,167600.0,21.1359,21.2342,21.0912,21.2253,167600.0
2010-05-07 10:55:00,23.74,23.74,23.61,23.63,89600.0,21.2253,21.2253,21.109,21.1269,89600.0
2010-05-07 11:00:00,23.62,23.75,23.61,23.66,162400.0,21.118,21.2342,21.109,21.1538,162400.0
2010-05-07 11:05:00,23.68,23.84,23.68,23.82,85000.0,21.1716,21.3147,21.1716,21.2968,85000.0
2010-05-07 11:10:00,23.83,23.99,23.83,23.96,207200.0,21.3057,21.4488,21.3057,21.422,207200.0
2010-05-07 11:15:00,23.95,24.14,23.93,23.93,240200.0,21.413,21.5829,21.3952,21.3952,240200.0
2010-05-07 11:20:00,23.94,23.97,23.88,23.9,55600.0,21.4041,21.4309,21.3504,21.3683,55600.0
2010-05-07 11:25:00,23.9,23.91,23.76,23.84,120000.0,21.3683,21.3773,21.2432,21.3147,120000.0
2010-05-07 11:30:00,23.84,23.84,23.67,23.75,94200.0,21.3147,21.3147,21.1627,21.2342,94200.0
2010-05-07 11:35:00,23.76,23.85,23.75,23.78,570200.0,21.2432,21.3236,21.2342,21.261,570200.0
2010-05-07 11:40:00,23.8,23.93,23.8,23.93,48000.0,21.2789,21.3952,21.2789,21.3952,48000.0
2010-05-07 11:45:00,23.93,24.09,23.92,24.05,155200.0,21.3952,21.5382,21.3862,21.5024,155200.0
2010-05-07 11:50:00,24.05,24.05,23.86,24.03,83600.0,21.5024,21.5024,21.3326,21.4846,83600.0
2010-05-07 11:55:00,24.01,24.05,23.97,24.04,55400.0,21.4667,21.5024,21.4309,21.4935,55400.0
2010-05-07 12:00:00,24.03,24.03,23.93,23.99,149800.0,21.4846,21.4846,21.3952,21.4488,149800.0
2010-05-07 12:05:00,23.99,24.08,23.96,24.08,80200.0,21.4488,21.5293,21.422,21.5293,80200.0
2010-05-07 12:10:00,24.07,24.13,24.02,24.13,532000.0,21.5203,21.574,21.4756,21.574,532000.0
2010-05-07 12:15:00,24.13,24.14,24.02,24.06,162000.0,21.574,21.5829,21.4756,21.5114,162000.0
2010-05-07 12:20:00,24.08,24.1,24.0,24.01,100800.0,21.5293,21.5471,21.4577,21.4667,100800.0
2010-05-07 12:25:00,24.01,24.02,23.84,23.93,156400.0,21.4667,21.4756,21.3147,21.3952,156400.0
2010-05-07 12:30:00,23.93,23.99,23.86,23.96,180000.0,21.3952,21.4488,21.3326,21.422,180000.0
2010-05-07 12:35:00,23.96,24.04,23.95,23.99,46600.0,21.422,21.4935,21.413,21.4488,46600.0
2010-05-07 12:40:00,23.97,24.02,23.97,24.0,59200.0,21.4309,21.4756,21.4309,21.4577,59200.0
2010-05-07 12:45:00,24.0,24.08,24.0,24.06,83200.0,21.4577,21.5293,21.4577,21.5114,83200.0
2010-05-07 12:50:00,24.06,24.13,24.0,24.03,104600.0,21.5114,21.574,21.4577,21.4846,104600.0
2010-05-07 12:55:00,24.03,24.07,24.0,24.0,64200.0,21.4846,21.5203,21.4577,21.4577,64200.0
2010-05-07 13:00:00,24.02,24.06,24.0,24.03,29600.0,21.4756,21.5114,21.4577,21.4846,29600.0
2010-05-07 13:05:00,24.03,24.04,23.99,24.0,165200.0,21.4846,21.4935,21.4488,21.4577,165200.0
2010-05-07 13:10:00,24.0,24.03,23.94,23.96,247200.0,21.4577,21.4846,21.4041,21.422,247200.0
2010-05-07 13:15:00,23.95,24.11,23.95,24.03,89600.0,21.413,21.5561,21.413,21.4846,89600.0
2010-05-07 13:20:00,24.03,24.05,23.99,23.99,62400.0,21.4846,21.5024,21.4488,21.4488,62400.0
2010-05-07 13:25:00,23.98,23.99,23.94,23.95,126200.0,21.4399,21.4488,21.4041,21.413,126200.0
2010-05-07 13:30:00,23.95,24.05,23.95,24.05,57200.0,21.413,21.5024,21.413,21.5024,57200.0
2010-05-07 13:35:00,24.05,24.07,24.01,24.04,35400.0,21.5024,21.5203,21.4667,21.4935,35400.0
2010-05-07 13:40:00,24.04,24.15,24.04,24.14,53000.0,21.4935,21.5918,21.4935,21.5829,53000.0
2010-05-07 13:45:00,24.13,24.14,24.09,24.11,38400.0,21.574,21.5829,21.5382,21.5561,38400.0
2010-05-07 13:50:00,24.11,24.11,24.03,24.03,32200.0,21.5561,21.5561,21.4846,21.4846,32200.0
2010-05-07 13:55:00,24.02,24.05,24.0,24.0,174600.0,21.4756,21.5024,21.4577,21.4577,174600.0
2010-05-07 14:00:00,24.02,24.05,23.95,23.95,57600.0,21.4756,21.5024,21.413,21.413,57600.0
2010-05-07 14:05:00,23.95,23.98,23.9,23.91,81600.0,21.413,21.4399,21.3683,21.3773,81600.0
2010-05-07 14:10:00,23.91,23.91,23.8,23.8,104800.0,21.3773,21.3773,21.2789,21.2789,104800.0
2010-05-07 14:15:00,23.8,23.93,23.8,23.93,97200.0,21.2789,21.3952,21.2789,21.3952,97200.0
2010-05-07 14:20:00,23.93,23.93,23.82,23.83,259400.0,21.3952,21.3952,21.2968,21.3057,259400.0
2010-05-07 14:25:00,23.82,23.82,23.76,23.81,92400.0,21.2968,21.2968,21.2432,21.2879,92400.0
2010-05-07 14:30:00,23.81,23.84,23.79,23.83,66400.0,21.2879,21.3147,21.27,21.3057,66400.0
2010-05-07 14:35:00,23.84,23.9,23.82,23.88,58000.0,21.3147,21.3683,21.2968,21.3504,58000.0
2010-05-07 14:40:00,23.88,24.0,23.87,23.95,52800.0,21.3504,21.4577,21.3415,21.413,52800.0
2010-05-07 14:45:00,23.96,23.96,23.87,23.87,50200.0,21.422,21.422,21.3415,21.3415,50200.0
2010-05-07 14:50:00,23.87,23.88,23.78,23.87,120800.0,21.3415,21.3504,21.261,21.3415,120800.0
2010-05-07 14:55:00,23.87,23.91,23.84,23.9,61200.0,21.3415,21.3773,21.3147,21.3683,61200.0
2010-05-07 15:00:00,23.89,23.9,23.77,23.85,200600.0,21.3594,21.3683,21.2521,21.3236,200600.0
2010-05-07 15:05:00,23.85,23.88,23.8,23.82,399800.0,21.3236,21.3504,21.2789,21.2968,399800.0
2010-05-07 15:10:00,23.81,23.86,23.81,23.83,547000.0,21.2879,21.3326,21.2879,21.3057,547000.0
2010-05-07 15:15:00,23.83,23.95,23.79,23.92,270600.0,21.3057,21.413,21.27,21.3862,270600.0
2010-05-07 15:20:00,23.93,23.95,23.86,23.88,231000.0,21.3952,21.413,21.3326,21.3504,231000.0
2010-05-07 15:25:00,23.89,23.89,23.79,23.79,156400.0,21.3594,21.3594,21.27,21.27,156400.0
2010-05-07 15:30:00,23.82,23.83,23.67,23.68,315400.0,21.2968,21.3057,21.1627,21.1716,315400.0
2010-05-07 15:35:00,23.69,23.74,23.63,23.64,374800.0,21.1806,21.2253,21.1269,21.1359,374800.0
2010-05-07 15:40:00,23.64,23.88,23.63,23.83,321800.0,21.1359,21.3504,21.1269,21.3057,321800.0
2010-05-07 15:45:00,23.84,23.88,23.76,23.8,240400.0,21.3147,21.3504,21.2432,21.2789,240400.0
2010-05-07 15:50:00,23.8,23.83,23.77,23.8,284600.0,21.2789,21.3057,21.2521,21.2789,284600.0
2010-05-07 15:55:00,23.8,23.84,23.77,23.77,657800.0,21.2789,21.3147,21.2521,21.2521,657800.0
2010-05-10 09:30:00,24.5,25.43,24.16,25.03,433600.0,21.9048,22.7363,21.6008,22.3786,433600.0
2010-05-10 09:35:00,25.05,25.16,24.98,25.16,179600.0,22.3965,22.4949,22.3339,22.4949,179600.0
2010-05-10 09:40:00,25.15,25.36,25.14,25.33,199800.0,22.4859,22.6737,22.477,22.6469,199800.0
2010-05-10 09:45:00,25.35,25.42,25.32,25.41,139600.0,22.6647,22.7273,22.6379,22.7184,139600.0
2010-05-10 09:50:00,25.42,25.43,25.3,25.36,155400.0,22.7273,22.7363,22.62,22.6737,155400.0
2010-05-10 09:55:00,25.35,25.37,25.21,25.24,152400.0,22.6647,22.6826,22.5396,22.5664,152400.0
2010-05-10 10:00:00,25.24,25.27,25.2,25.21,106400.0,22.5664,22.5932,22.5306,22.5396,106400.0
2010-05-10 10:05:00,25.21,25.24,25.18,25.18,152600.0,22.5396,22.5664,22.5127,22.5127,152600.0
2010-05-10 10:10:00,25.18,25.27,25.16,25.24,156000.0,22.5127,22.5932,22.4949,22.5664,156000.0
2010-05-10 10:15:00,25.24,25.25,25.2,25.23,113800.0,22.5664,22.5753,22.5306,22.5574,113800.0
2010-05-10 10:20:00,25.23,25.3,25.23,25.3,132000.0,22.5574,22.62,22.5574,22.62,132000.0
2010-05-10 10:25:00,25.29,25.33,25.28,25.31,186400.0,22.6111,22.6469,22.6021,22.629,186400.0
2010-05-10 10:30:00,25.32,25.35,25.29,25.31,236200.0,22.6379,22.6647,22.6111,22.629,236200.0
2010-05-10 10:35:00,25.31,25.35,25.28,25.33,123000.0,22.629,22.6647,22.6021,22.6469,123000.0
2010-05-10 10:40:00,25.35,25.38,25.22,25.22,61400.0,22.6647,22.6916,22.5485,22.5485,61400.0
2010-05-10 10:45:00,25.24,25.34,25.23,25.34,141800.0,22.5664,22.6558,22.5574,22.6558,141800.0
2010-05-10 10:50:00,25.35,25.35,25.3,25.33,76600.0,22.6647,22.6647,22.62,22.6469,76600.0
2010-05-10 10:55:00,25.33,25.39,25.31,25.38,137400.0,22.6469,22.7005,22.629,22.6916,137400.0
2010-05-10 11:00:00,25.39,25.54,25.38,25.51,164200.0,22.7005,22.8346,22.6916,22.8078,164200.0
2010-05-10 11:05:00,25.52,25.55,25.49,25.5,184600.0,22.8167,22.8435,22.7899,22.7988,184600.0
2010-05-10 11:10:00,25.49,25.54,25.43,25.52,142600.0,22.7899,22.8346,22.7363,22.8167,142600.0
2010-05-10 11:15:00,25.52,25.63,25.51,25.62,157000.0,22.8167,22.9151,22.8078,22.9061,157000.0
2010-05-10 11:20:00,25.61,25.63,25.5,25.52,79800.0,22.8972,22.9151,22.7988,22.8167,79800.0
2010-05-10 11:25:00,25.51,25.56,25.49,25.56,90200.0,22.8078,22.8525,22.7899,22.8525,90200.0
2010-05-10 11:30:00,25.55,25.59,25.51,25.58,65000.0,22.8435,22.8793,22.8078,22.8704,65000.0
2010-05-10 11:35:00,25.59,25.61,25.55,25.61,56600.0,22.8793,22.8972,22.8435,22.8972,56600.0
2010-05-10 11:40:00,25.61,25.64,25.61,25.63,114400.0,22.8972,22.924,22.8972,22.9151,114400.0
2010-05-10 11:45:00,25.63,25.67,25.63,25.67,114800.0,22.9151,22.9508,22.9151,22.9508,114800.0
2010-05-10 11:50:00,25.66,25.75,25.66,25.75,126000.0,22.9419,23.0224,22.9419,23.0224,126000.0
2010-05-10 11:55:00,25.75,25.79,25.75,25.78,157400.0,23.0224,23.0581,23.0224,23.0492,157400.0
2010-05-10 12:00:00,25.78,25.81,25.76,25.81,128200.0,23.0492,23.076,23.0313,23.076,128200.0
2010-05-10 12:05:00,25.8,25.83,25.8,25.81,94400.0,23.0671,23.0939,23.0671,23.076,94400.0
2010-05-10 12:10:00,25.81,25.84,25.79,25.84,57800.0,23.076,23.1028,23.0581,23.1028,57800.0
2010-05-10 12:15:00,25.83,25.84,25.78,25.78,123600.0,23.0939,23.1028,23.0492,23.0492,123600.0
2010-05-10 12:20:00,25.78,25.8,25.78,25.8,76200.0,23.0492,23.0671,23.0492,23.0671,76200.0
2010-05-10 12:25:00,25.79,25.79,25.75,25.75,165600.0,23.0581,23.0581,23.0224,23.0224,165600.0
2010-05-10 12:30:00,25.75,25.78,25.74,25.74,126600.0,23.0224,23.0492,23.0134,23.0134,126600.0
2010-05-10 12:35:00,25.75,25.78,25.7,25.7,66400.0,23.0224,23.0492,22.9777,22.9777,66400.0
2010-05-10 12:40:00,25.7,25.7,25.65,25.66,49400.0,22.9777,22.9777,22.933,22.9419,49400.0
2010-05-10 12:45:00,25.66,25.7,25.65,25.7,53000.0,22.9419,22.9777,22.933,22.9777,53000.0
2010-05-10 12:50:00,25.7,25.74,25.7,25.73,40000.0,22.9777,23.0134,22.9777,23.0045,40000.0
2010-05-10 12:55:00,25.73,25.74,25.71,25.73,80200.0,23.0045,23.0134,22.9866,23.0045,80200.0
2010-05-10 13:00:00,25.73,25.78,25.73,25.74,93800.0,23.0045,23.0492,23.0045,23.0134,93800.0
2010-05-10 13:05:00,25.73,25.74,25.6,25.64,110400.0,23.0045,23.0134,22.8883,22.924,110400.0
2010-05-10 13:10:00,25.64,25.68,25.6,25.61,82600.0,22.924,22.9598,22.8883,22.8972,82600.0
2010-05-10 13:15:00,25.61,25.69,25.61,25.68,89800.0,22.8972,22.9687,22.8972,22.9598,89800.0
2010-05-10 13:20:00,25.68,25.7,25.65,25.65,53000.0,22.9598,22.9777,22.933,22.933,53000.0
2010-05-10 13:25:00,25.66,25.69,25.64,25.67,69000.0,22.9419,22.9687,22.924,22.9508,69000.0
2010-05-10 13:30:00,25.68,25.74,25.66,25.73,63600.0,22.9598,23.0134,22.9419,23.0045,63600.0
2010-05-10 13:35:00,25.73,25.75,25.66,25.67,66800.0,23.0045,23.0224,22.9419,22.9508,66800.0
2010-05-10 13:40:00,25.66,25.68,25.62,25.66,194400.0,22.9419,22.9598,22.9061,22.9419,194400.0
2010-05-10 13:45:00,25.66,25.72,25.65,25.7,75600.0,22.9419,22.9955,22.933,22.9777,75600.0
2010-05-10 13:50:00,25.7,25.75,25.7,25.72,131200.0,22.9777,23.0224,22.9777,22.9955,131200.0
2010-05-10 13:55:00,25.72,25.75,25.71,25.71,42400.0,22.9955,23.0224,22.9866,22.9866,42400.0
2010-05-10 14:00:00,25.71,25.71,25.63,25.68,127000.0,22.9866,22.9866,22.9151,22.9598,127000.0
2010-05-10 14:05:00,25.67,25.7,25.64,25.69,111000.0,22.9508,22.9777,22.924,22.9687,111000.0
2010-05-10 14:10:00,25.69,25.71,25.66,25.68,49800.0,22.9687,22.9866,22.9419,22.9598,49800.0
2010-05-10 14:15:00,25.68,25.72,25.67,25.69,188800.0,22.9598,22.9955,22.9508,22.9687,188800.0
2010-05-10 14:20:00,25.7,25.72,25.66,25.71,164000.0,22.9777,22.9955,22.9419,22.9866,164000.0
2010-05-10 14:25:00,25.71,25.72,25.68,25.68,124800.0,22.9866,22.9955,22.9598,22.9598,124800.0
2010-05-10 14:30:00,25.68,25.71,25.68,25.71,76800.0,22.9598,22.9866,22.9598,22.9866,76800.0
2010-05-10 14:35:00,25.71,25.75,25.68,25.68,144800.0,22.9866,23.0224,22.9598,22.9598,144800.0
2010-05-10 14:40:00,25.68,25.73,25.67,25.7,145400.0,22.9598,23.0045,22.9508,22.9777,145400.0
2010-05-10 14:45:00,25.7,25.71,25.69,25.7,38400.0,22.9777,22.9866,22.9687,22.9777,38400.0
2010-05-10 14:50:00,25.7,25.76,25.7,25.75,113400.0,22.9777,23.0313,22.9777,23.0224,113400.0
2010-05-10 14:55:00,25.75,25.79,25.75,25.78,121200.0,23.0224,23.0581,23.0224,23.0492,121200.0
2010-05-10 15:00:00,25.78,25.79,25.73,25.74,168800.0,23.0492,23.0581,23.0045,23.0134,168800.0
2010-05-10 15:05:00,25.74,25.76,25.71,25.72,274400.0,23.0134,23.0313,22.9866,22.9955,274400.0
2010-05-10 15:10:00,25.72,25.75,25.7,25.73,178600.0,22.9955,23.0224,22.9777,23.0045,178600.0
2010-05-10 15:15:00,25.73,25.77,25.69,25.72,138000.0,23.0045,23.0402,22.9687,22.9955,138000.0
2010-05-10 15:20:00,25.72,25.77,25.72,25.75,153200.0,22.9955,23.0402,22.9955,23.0224,153200.0
2010-05-10 15:25:00,25.75,25.77,25.75,25.75,77400.0,23.0224,23.0402,23.0224,23.0224,77400.0
2010-05-10 15:30:00,25.75,25.76,25.75,25.75,297400.0,23.0224,23.0313,23.0224,23.0224,297400.0
2010-05-10 15:35:00,25.75,25.79,25.75,25.78,180400.0,23.0224,23.0581,23.0224,23.0492,180400.0
2010-05-10 15:40:00,25.78,25.81,25.75,25.79,147000.0,23.0492,23.076,23.0224,23.0581,147000.0
2010-05-10 15:45:00,25.79,25.83,25.79,25.83,446400.0,23.0581,23.0939,23.0581,23.0939,446400.0
2010-05-10 15:50:00,25.83,25.86,25.82,25.85,382400.0,23.0939,23.1207,23.0849,23.1118,382400.0
2010-05-10 15:55:00,25.85,25.9,25.85,25.9,807200.0,23.1118,23.1565,23.1118,23.1565,807200.0
2010-05-11 09:30:00,25.69,25.69,25.13,25.48,247000.0,22.9687,22.9687,22.468,22.781,247000.0
2010-05-11 09:35:00,25.49,25.68,25.42,25.68,90200.0,22.7899,22.9598,22.7273,22.9598,90200.0
2010-05-11 09:40:00,25.67,25.7,25.56,25.59,190200.0,22.9508,22.9777,22.8525,22.8793,190200.0
2010-05-11 09:45:00,25.58,25.74,25.58,25.72,166400.0,22.8704,23.0134,22.8704,22.9955,166400.0
2010-05-11 09:50:00,25.71,25.85,25.71,25.8,160000.0,22.9866,23.1118,22.9866,23.0671,160000.0
2010-05-11 09:55:00,25.79,25.8,25.65,25.71,134800.0,23.0581,23.0671,22.933,22.9866,134800.0
2010-05-11 10:00:00,25.71,25.71,25.56,25.57,76400.0,22.9866,22.9866,22.8525,22.8614,76400.0
2010-05-11 10:05:00,25.56,25.6,25.52,25.58,93400.0,22.8525,22.8883,22.8167,22.8704,93400.0
2010-05-11 10:10:00,25.57,25.65,25.51,25.61,176400.0,22.8614,22.933,22.8078,22.8972,176400.0
2010-05-11 10:15:00,25.61,25.68,25.61,25.66,96800.0,22.8972,22.9598,22.8972,22.9419,96800.0
2010-05-11 10:20:00,25.66,25.7,25.65,25.67,89600.0,22.9419,22.9777,22.933,22.9508,89600.0
2010-05-11 10:25:00,25.67,25.68,25.65,25.65,84600.0,22.9508,22.9598,22.933,22.933,84600.0
2010-05-11 10:30:00,25.65,25.74,25.65,25.68,227600.0,22.933,23.0134,22.933,22.9598,227600.0
2010-05-11 10:35:00,25.68,25.83,25.68,25.79,250200.0,22.9598,23.0939,22.9598,23.0581,250200.0
2010-05-11 10:40:00,25.79,25.82,25.76,25.79,92000.0,23.0581,23.0849,23.0313,23.0581,92000.0
2010-05-11 10:45:00,25.79,25.8,25.75,25.75,54200.0,23.0581,23.0671,23.0224,23.0224,54200.0
2010-05-11 10:50:00,25.75,25.75,25.7,25.7,90800.0,23.0224,23.0224,22.9777,22.9777,90800.0
2010-05-11 10:55:00,25.7,25.73,25.69,25.72,31200.0,22.9777,23.0045,22.9687,22.9955,31200.0
2010-05-11 11:00:00,25.72,25.79,25.71,25.79,50200.0,22.9955,23.0581,22.9866,23.0581,50200.0
2010-05-11 11:05:00,25.79,25.81,25.75,25.8,63800.0,23.0581,23.076,23.0224,23.0671,63800.0
2010-05-11 11:10:00,25.81,25.81,25.77,25.8,44200.0,23.076,23.076,23.0402,23.0671,44200.0
2010-05-11 11:15:00,25.8,25.8,25.72,25.75,77800.0,23.0671,23.0671,22.9955,23.0224,77800.0
2010-05-11 11:20:00,25.74,25.75,25.71,25.73,46000.0,23.0134,23.0224,22.9866,23.0045,46000.0
2010-05-11 11:25:00,25.73,25.78,25.71,25.75,100400.0,23.0045,23.0492,22.9866,23.0224,100400.0
2010-05-11 11:30:00,25.75,25.76,25.68,25.76,112000.0,23.0224,23.0313,22.9598,23.0313,112000.0
2010-05-11 11:35:00,25.76,25.84,25.75,25.8,54000.0,23.0313,23.1028,23.0224,23.0671,54000.0
2010-05-11 11:40:00,25.8,25.86,25.78,25.8,72400.0,23.0671,23.1207,23.0492,23.0671,72400.0
2010-05-11 11:45:00,25.79,25.81,25.77,25.78,128200.0,23.0581,23.076,23.0402,23.0492,128200.0
2010-05-11 11:50:00,25.78,25.8,25.74,25.79,127800.0,23.0492,23.0671,23.0134,23.0581,127800.0
2010-05-11 11:55:00,25.8,25.85,25.79,25.83,43400.0,23.0671,23.1118,23.0581,23.0939,43400.0
2010-05-11 12:00:00,25.83,25.85,25.81,25.82,37800.0,23.0939,23.1118,23.076,23.0849,37800.0
2010-05-11 12:05:00,25.82,25.93,25.82,25.89,141400.0,23.0849,23.1833,23.0849,23.1475,141400.0
2010-05-11 12:10:00,25.89,25.89,25.85,25.85,62200.0,23.1475,23.1475,23.1118,23.1118,62200.0
2010-05-11 12:15:00,25.85,25.9,25.83,25.89,65600.0,23.1118,23.1565,23.0939,23.1475,65600.0
2010-05-11 12:20:00,25.88,25.89,25.84,25.88,52600.0,23.1386,23.1475,23.1028,23.1386,52600.0
2010-05-11 12:25:00,25.88,25.93,25.86,25.91,157000.0,23.1386,23.1833,23.1207,23.1654,157000.0
2010-05-11 12:30:00,25.91,25.92,25.88,25.91,76800.0,23.1654,23.1744,23.1386,23.1654,76800.0
2010-05-11 12:35:00,25.92,25.93,25.9,25.92,44800.0,23.1744,23.1833,23.1565,23.1744,44800.0
2010-05-11 12:40:00,25.92,26.0,25.91,26.0,140600.0,23.1744,23.2459,23.1654,23.2459,140600.0
2010-05-11 12:45:00,25.99,26.03,25.98,26.0,85600.0,23.2369,23.2727,23.228,23.2459,85600.0
2010-05-11 12:50:00,26.0,26.07,26.0,26.06,118400.0,23.2459,23.3085,23.2459,23.2995,118400.0
2010-05-11 12:55:00,26.05,26.06,26.0,26.05,67000.0,23.2906,23.2995,23.2459,23.2906,67000.0
2010-05-11 13:00:00,26.05,26.06,26.0,26.01,31200.0,23.2906,23.2995,23.2459,23.2548,31200.0
2010-05-11 13:05:00,26.01,26.02,25.99,26.0,363400.0,23.2548,23.2638,23.2369,23.2459,363400.0
2010-05-11 13:10:00,26.0,26.0,25.95,25.98,72400.0,23.2459,23.2459,23.2012,23.228,72400.0
2010-05-11 13:15:00,25.97,26.0,25.96,25.97,36400.0,23.2191,23.2459,23.2101,23.2191,36400.0
2010-05-11 13:20:00,25.96,26.0,25.95,26.0,58800.0,23.2101,23.2459,23.2012,23.2459,58800.0
2010-05-11 13:25:00,25.99,26.0,25.96,25.98,24000.0,23.2369,23.2459,23.2101,23.228,24000.0
2010-05-11 13:30:00,25.99,25.99,25.93,25.95,84400.0,23.2369,23.2369,23.1833,23.2012,84400.0
2010-05-11 13:35:00,25.95,25.97,25.92,25.95,32800.0,23.2012,23.2191,23.1744,23.2012,32800.0
2010-05-11 13:40:00,25.95,26.0,25.92,25.97,82400.0,23.2012,23.2459,23.1744,23.2191,82400.0
2010-05-11 13:45:00,25.98,26.05,25.96,26.05,175600.0,23.228,23.2906,23.2101,23.2906,175600.0
2010-05-11 13:50:00,26.05,26.08,26.03,26.07,133800.0,23.2906,23.3174,23.2727,23.3085,133800.0
2010-05-11 13:55:00,26.07,26.11,26.06,26.1,144400.0,23.3085,23.3442,23.2995,23.3353,144400.0
2010-05-11 14:00:00,26.1,26.11,26.09,26.11,67000.0,23.3353,23.3442,23.3263,23.3442,67000.0
2010-05-11 14:05:00,26.11,26.11,26.06,26.07,51600.0,23.3442,23.3442,23.2995,23.3085,51600.0
2010-05-11 14:10:00,26.07,26.08,25.99,25.99,132000.0,23.3085,23.3174,23.2369,23.2369,132000.0
2010-05-11 14:15:00,25.99,26.0,25.88,25.9,100400.0,23.2369,23.2459,23.1386,23.1565,100400.0
2010-05-11 14:20:00,25.91,25.95,25.86,25.95,118800.0,23.1654,23.2012,23.1207,23.2012,118800.0
2010-05-11 14:25:00,25.95,25.96,25.89,25.91,81600.0,23.2012,23.2101,23.1475,23.1654,81600.0
2010-05-11 14:30:00,25.9,25.91,25.81,25.82,114000.0,23.1565,23.1654,23.076,23.0849,114000.0
2010-05-11 14:35:00,25.81,25.82,25.73,25.76,122000.0,23.076,23.0849,23.0045,23.0313,122000.0
2010-05-11 14:40:00,25.75,25.75,25.7,25.74,80200.0,23.0224,23.0224,22.9777,23.0134,80200.0
2010-05-11 14:45:00,25.73,25.77,25.72,25.77,150800.0,23.0045,23.0402,22.9955,23.0402,150800.0
2010-05-11 14:50:00,25.78,25.8,25.75,25.79,117400.0,23.0492,23.0671,23.0224,23.0581,117400.0
2010-05-11 14:55:00,25.8,25.81,25.78,25.8,136600.0,23.0671,23.076,23.0492,23.0671,136600.0
2010-05-11 15:00:00,25.8,25.81,25.7,25.74,198600.0,23.0671,23.076,22.9777,23.0134,198600.0
2010-05-11 15:05:00,25.74,25.76,25.71,25.74,111000.0,23.0134,23.0313,22.9866,23.0134,111000.0
2010-05-11 15:10:00,25.73,25.75,25.72,25.72,119000.0,23.0045,23.0224,22.9955,22.9955,119000.0
2010-05-11 15:15:00,25.72,25.74,25.66,25.71,220200.0,22.9955,23.0134,22.9419,22.9866,220200.0
2010-05-11 15:20:00,25.72,25.8,25.69,25.8,332000.0,22.9955,23.0671,22.9687,23.0671,332000.0
2010-05-11 15:25:00,25.8,25.81,25.77,25.8,115000.0,23.0671,23.076,23.0402,23.0671,115000.0
2010-05-11 15:30:00,25.81,25.85,25.79,25.84,180400.0,23.076,23.1118,23.0581,23.1028,180400.0
2010-05-11 15:35:00,25.85,25.88,25.83,25.85,162600.0,23.1118,23.1386,23.0939,23.1118,162600.0
2010-05-11 15:40:00,25.85,25.85,25.78,25.78,189800.0,23.1118,23.1118,23.0492,23.0492,189800.0
2010-05-11 15:45:00,25.79,25.83,25.77,25.77,148400.0,23.0581,23.0939,23.0402,23.0402,148400.0
2010-05-11 15:50:00,25.77,25.79,25.68,25.71,245000.0,23.0402,23.0581,22.9598,22.9866,245000.0
2010-05-11 15:55:00,25.71,25.72,25.66,25.71,429200.0,22.9866,22.9955,22.9419,22.9866,429200.0
2010-05-12 09:30:00,25.72,25.96,25.65,25.7,167600.0,22.9955,23.2101,22.933,22.9777,167600.0
2010-05-12 09:35:00,25.72,25.82,25.68,25.79,111800.0,22.9955,23.0849,22.9598,23.0581,111800.0
2010-05-12 09:40:00,25.8,25.81,25.68,25.8,156000.0,23.0671,23.076,22.9598,23.0671,156000.0
2010-05-12 09:45:00,25.81,25.86,25.78,25.84,109400.0,23.076,23.1207,23.0492,23.1028,109400.0
2010-05-12 09:50:00,25.85,25.93,25.84,25.92,102800.0,23.1118,23.1833,23.1028,23.1744,102800.0
2010-05-12 09:55:00,25.92,26.09,25.91,26.08,194000.0,23.1744,23.3263,23.1654,23.3174,194000.0
2010-05-12 10:00:00,26.07,26.08,26.02,26.06,89400.0,23.3085,23.3174,23.2638,23.2995,89400.0
2010-05-12 10:05:00,26.06,26.07,26.0,26.06,115000.0,23.2995,23.3085,23.2459,23.2995,115000.0
2010-05-12 10:10:00,26.05,26.07,26.03,26.07,110800.0,23.2906,23.3085,23.2727,23.3085,110800.0
2010-05-12 10:15:00,26.07,26.11,26.0,26.02,74000.0,23.3085,23.3442,23.2459,23.2638,74000.0
2010-05-12 10:20:00,26.02,26.05,25.96,25.97,75600.0,23.2638,23.2906,23.2101,23.2191,75600.0
2010-05-12 10:25:00,25.97,26.02,25.95,26.0,50000.0,23.2191,23.2638,23.2012,23.2459,50000.0
2010-05-12 10:30:00,26.0,26.02,25.94,25.96,86800.0,23.2459,23.2638,23.1922,23.2101,86800.0
2010-05-12 10:35:00,25.97,25.98,25.92,25.97,131200.0,23.2191,23.228,23.1744,23.2191,131200.0
2010-05-12 10:40:00,25.96,26.0,25.93,25.99,118200.0,23.2101,23.2459,23.1833,23.2369,118200.0
2010-05-12 10:45:00,26.0,26.03,25.96,26.02,64200.0,23.2459,23.2727,23.2101,23.2638,64200.0
2010-05-12 10:50:00,26.02,26.04,26.0,26.03,37400.0,23.2638,23.2816,23.2459,23.2727,37400.0
2010-05-12 10:55:00,26.03,26.09,26.03,26.06,40600.0,23.2727,23.3263,23.2727,23.2995,40600.0
2010-05-12 11:00:00,26.05,26.1,26.03,26.06,160400.0,23.2906,23.3353,23.2727,23.2995,160400.0
2010-05-12 11:05:00,26.07,26.1,26.06,26.06,103000.0,23.3085,23.3353,23.2995,23.2995,103000.0
2010-05-12 11:10:00,26.06,26.1,26.06,26.09,74800.0,23.2995,23.3353,23.2995,23.3263,74800.0
2010-05-12 11:15:00,26.1,26.1,26.04,26.06,172200.0,23.3353,23.3353,23.2816,23.2995,172200.0
2010-05-12 11:20:00,26.06,26.07,26.01,26.01,85200.0,23.2995,23.3085,23.2548,23.2548,85200.0
2010-05-12 11:25:00,26.02,26.06,25.99,25.99,96400.0,23.2638,23.2995,23.2369,23.2369,96400.0
2010-05-12 11:30:00,25.99,26.05,25.99,26.04,79600.0,23.2369,23.2906,23.2369,23.2816,79600.0
2010-05-12 11:35:00,26.04,26.06,26.0,26.05,95200.0,23.2816,23.2995,23.2459,23.2906,95200.0
2010-05-12 11:40:00,26.05,26.07,26.01,26.03,59200.0,23.2906,23.3085,23.2548,23.2727,59200.0
2010-05-12 11:45:00,26.02,26.05,25.98,26.0,66600.0,23.2638,23.2906,23.228,23.2459,66600.0
2010-05-12 11:50:00,26.0,26.03,25.98,26.01,58200.0,23.2459,23.2727,23.228,23.2548,58200.0
2010-05-12 11:55:00,26.01,26.05,25.99,26.05,101000.0,23.2548,23.2906,23.2369,23.2906,101000.0
2010-05-12 12:00:00,26.05,26.06,26.03,26.05,36400.0,23.2906,23.2995,23.2727,23.2906,36400.0
2010-05-12 12:05:00,26.05,26.06,26.05,26.06,29600.0,23.2906,23.2995,23.2906,23.2995,29600.0
2010-05-12 12:10:00,26.06,26.08,26.05,26.05,53600.0,23.2995,23.3174,23.2906,23.2906,53600.0
2010-05-12 12:15:00,26.05,26.07,26.05,26.06,28200.0,23.2906,23.3085,23.2906,23.2995,28200.0
2010-05-12 12:20:00,26.07,26.07,26.04,26.04,36200.0,23.3085,23.3085,23.2816,23.2816,36200.0
2010-05-12 12:25:00,26.04,26.05,26.01,26.03,85600.0,23.2816,23.2906,23.2548,23.2727,85600.0
2010-05-12 12:30:00,26.02,26.03,26.0,26.0,128600.0,23.2638,23.2727,23.2459,23.2459,128600.0
2010-05-12 12:35:00,26.0,26.0,26.0,26.0,78400.0,23.2459,23.2459,23.2459,23.2459,78400.0
2010-05-12 12:40:00,26.0,26.02,26.0,26.01,48000.0,23.2459,23.2638,23.2459,23.2548,48000.0
2010-05-12 12:45:00,26.01,26.01,26.0,26.0,8800.0,23.2548,23.2548,23.2459,23.2459,8800.0
2010-05-12 12:50:00,26.0,26.01,26.0,26.0,84600.0,23.2459,23.2548,23.2459,23.2459,84600.0
2010-05-12 12:55:00,26.0,26.03,26.0,26.0,86600.0,23.2459,23.2727,23.2459,23.2459,86600.0
2010-05-12 13:00:00,26.0,26.0,25.99,26.0,98800.0,23.2459,23.2459,23.2369,23.2459,98800.0
2010-05-12 13:05:00,26.0,26.05,26.0,26.02,68400.0,23.2459,23.2906,23.2459,23.2638,68400.0
2010-05-12 13:10:00,26.02,26.04,26.0,26.04,71800.0,23.2638,23.2816,23.2459,23.2816,71800.0
2010-05-12 13:15:00,26.04,26.07,26.03,26.06,72200.0,23.2816,23.3085,23.2727,23.2995,72200.0
2010-05-12 13:20:00,26.07,26.07,26.05,26.06,96000.0,23.3085,23.3085,23.2906,23.2995,96000.0
2010-05-12 13:25:00,26.06,26.1,26.04,26.1,100800.0,23.2995,23.3353,23.2816,23.3353,100800.0
2010-05-12 13:30:00,26.1,26.11,26.09,26.11,131000.0,23.3353,23.3442,23.3263,23.3442,131000.0
2010-05-12 13:35:00,26.11,26.14,26.1,26.13,97800.0,23.3442,23.3711,23.3353,23.3621,97800.0
2010-05-12 13:40:00,26.12,26.15,26.09,26.13,77800.0,23.3532,23.38,23.3263,23.3621,77800.0
2010-05-12 13:45:00,26.13,26.15,26.11,26.15,75000.0,23.3621,23.38,23.3442,23.38,75000.0
2010-05-12 13:50:00,26.14,26.15,26.07,26.11,193600.0,23.3711,23.38,23.3085,23.3442,193600.0
2010-05-12 13:55:00,26.12,26.13,26.08,26.09,56200.0,23.3532,23.3621,23.3174,23.3263,56200.0
2010-05-12 14:00:00,26.09,26.14,26.08,26.13,98400.0,23.3263,23.3711,23.3174,23.3621,98400.0
2010-05-12 14:05:00,26.13,26.15,26.13,26.14,94800.0,23.3621,23.38,23.3621,23.3711,94800.0
2010-05-12 14:10:00,26.14,26.14,26.12,26.12,57000.0,23.3711,23.3711,23.3532,23.3532,57000.0
2010-05-12 14:15:00,26.12,26.16,26.11,26.15,67400.0,23.3532,23.3889,23.3442,23.38,67400.0
2010-05-12 14:20:00,26.14,26.18,26.14,26.17,76600.0,23.3711,23.4068,23.3711,23.3979,76600.0
2010-05-12 14:25:00,26.17,26.17,26.15,26.16,55800.0,23.3979,23.3979,23.38,23.3889,55800.0
2010-05-12 14:30:00,26.15,26.18,26.15,26.16,209200.0,23.38,23.4068,23.38,23.3889,209200.0
2010-05-12 14:35:00,26.16,26.18,26.16,26.17,64600.0,23.3889,23.4068,23.3889,23.3979,64600.0
2010-05-12 14:40:00,26.17,26.18,26.16,26.17,64400.0,23.3979,23.4068,23.3889,23.3979,64400.0
2010-05-12 14:45:00,26.17,26.21,26.16,26.21,115200.0,23.3979,23.4336,23.3889,23.4336,115200.0
2010-05-12 14:50:00,26.21,26.22,26.18,26.22,145000.0,23.4336,23.4426,23.4068,23.4426,145000.0
2010-05-12 14:55:00,26.21,26.22,26.2,26.2,60600.0,23.4336,23.4426,23.4247,23.4247,60600.0
2010-05-12 15:00:00,26.2,26.22,26.19,26.2,174800.0,23.4247,23.4426,23.4158,23.4247,174800.0
2010-05-12 15:05:00,26.2,26.23,26.17,26.18,126200.0,23.4247,23.4515,23.3979,23.4068,126200.0
2010-05-12 15:10:00,26.18,26.18,26.16,26.17,80600.0,23.4068,23.4068,23.3889,23.3979,80600.0
2010-05-12 15:15:00,26.17,26.2,26.17,26.17,186600.0,23.3979,23.4247,23.3979,23.3979,186600.0
2010-05-12 15:20:00,26.18,26.18,26.16,26.17,65200.0,23.4068,23.4068,23.3889,23.3979,65200.0
2010-05-12 15:25:00,26.16,26.18,26.15,26.16,208000.0,23.3889,23.4068,23.38,23.3889,208000.0
2010-05-12 15:30:00,26.16,26.2,26.15,26.18,228800.0,23.3889,23.4247,23.38,23.4068,228800.0
2010-05-12 15:35:00,26.18,26.19,26.14,26.16,121400.0,23.4068,23.4158,23.3711,23.3889,121400.0
2010-05-12 15:40:00,26.16,26.17,26.14,26.15,167200.0,23.3889,23.3979,23.3711,23.38,167200.0
2010-05-12 15:45:00,26.15,26.21,26.15,26.21,292600.0,23.38,23.4336,23.38,23.4336,292600.0
2010-05-12 15:50:00,26.21,26.25,26.19,26.25,363000.0,23.4336,23.4694,23.4158,23.4694,363000.0
2010-05-12 15:55:00,26.25,26.25,26.21,26.25,316000.0,23.4694,23.4694,23.4336,23.4694,316000.0
2010-05-13 09:30:00,25.84,26.24,25.84,26.19,142200.0,23.1028,23.4605,23.1028,23.4158,142200.0
2010-05-13 09:35:00,26.19,26.3,26.16,26.29,96600.0,23.4158,23.5141,23.3889,23.5052,96600.0
2010-05-13 09:40:00,26.29,26.3,26.18,26.3,136200.0,23.5052,23.5141,23.4068,23.5141,136200.0
2010-05-13 09:45:00,26.3,26.31,26.24,26.3,109600.0,23.5141,23.523,23.4605,23.5141,109600.0
2010-05-13 09:50:00,26.28,26.35,26.26,26.3,93400.0,23.4962,23.5588,23.4783,23.5141,93400.0
2010-05-13 09:55:00,26.29,26.32,26.22,26.23,103600.0,23.5052,23.532,23.4426,23.4515,103600.0
2010-05-13 10:00:00,26.23,26.43,26.2,26.41,160400.0,23.4515,23.6303,23.4247,23.6125,160400.0
2010-05-13 10:05:00,26.4,26.45,26.38,26.43,182400.0,23.6035,23.6482,23.5856,23.6303,182400.0
2010-05-13 10:10:00,26.43,26.43,26.38,26.41,136200.0,23.6303,23.6303,23.5856,23.6125,136200.0
2010-05-13 10:15:00,26.41,26.43,26.35,26.39,118600.0,23.6125,23.6303,23.5588,23.5946,118600.0
2010-05-13 10:20:00,26.39,26.4,26.36,26.39,70600.0,23.5946,23.6035,23.5677,23.5946,70600.0
2010-05-13 10:25:00,26.39,26.4,26.34,26.35,111600.0,23.5946,23.6035,23.5499,23.5588,111600.0
2010-05-13 10:30:00,26.35,26.41,26.35,26.37,166600.0,23.5588,23.6125,23.5588,23.5767,166600.0
2010-05-13 10:35:00,26.37,26.43,26.37,26.4,179600.0,23.5767,23.6303,23.5767,23.6035,179600.0
2010-05-13 10:40:00,26.4,26.43,26.4,26.42,51400.0,23.6035,23.6303,23.6035,23.6214,51400.0
2010-05-13 10:45:00,26.42,26.43,26.4,26.42,80400.0,23.6214,23.6303,23.6035,23.6214,80400.0
2010-05-13 10:50:00,26.42,26.42,26.37,26.41,60000.0,23.6214,23.6214,23.5767,23.6125,60000.0
2010-05-13 10:55:00,26.41,26.41,26.38,26.4,86600.0,23.6125,23.6125,23.5856,23.6035,86600.0
2010-05-13 11:00:00,26.4,26.4,26.34,26.36,129000.0,23.6035,23.6035,23.5499,23.5677,129000.0
2010-05-13 11:05:00,26.36,26.38,26.34,26.35,65200.0,23.5677,23.5856,23.5499,23.5588,65200.0
2010-05-13 11:10:00,26.35,26.36,26.34,26.35,23000.0,23.5588,23.5677,23.5499,23.5588,23000.0
2010-05-13 11:15:00,26.36,26.36,26.3,26.31,107000.0,23.5677,23.5677,23.5141,23.523,107000.0
2010-05-13 11:20:00,26.31,26.35,26.31,26.33,41000.0,23.523,23.5588,23.523,23.5409,41000.0
2010-05-13 11:25:00,26.33,26.34,26.3,26.3,40600.0,23.5409,23.5499,23.5141,23.5141,40600.0
2010-05-13 11:30:00,26.31,26.31,26.26,26.27,92200.0,23.523,23.523,23.4783,23.4873,92200.0
2010-05-13 11:35:00,26.27,26.27,26.22,26.24,52000.0,23.4873,23.4873,23.4426,23.4605,52000.0
2010-05-13 11:40:00,26.24,26.28,26.22,26.25,51600.0,23.4605,23.4962,23.4426,23.4694,51600.0
2010-05-13 11:45:00,26.26,26.27,26.25,26.27,23400.0,23.4783,23.4873,23.4694,23.4873,23400.0
2010-05-13 11:50:00,26.26,26.27,26.17,26.2,74400.0,23.4783,23.4873,23.3979,23.4247,74400.0
2010-05-13 11:55:00,26.2,26.21,26.17,26.18,66800.0,23.4247,23.4336,23.3979,23.4068,66800.0
2010-05-13 12:00:00,26.19,26.23,26.18,26.21,47000.0,23.4158,23.4515,23.4068,23.4336,47000.0
2010-05-13 12:05:00,26.21,26.24,26.2,26.21,24800.0,23.4336,23.4605,23.4247,23.4336,24800.0
2010-05-13 12:10:00,26.21,26.22,26.21,26.22,30600.0,23.4336,23.4426,23.4336,23.4426,30600.0
2010-05-13 12:15:00,26.22,26.22,26.16,26.19,65800.0,23.4426,23.4426,23.3889,23.4158,65800.0
2010-05-13 12:20:00,26.19,26.22,26.18,26.22,15600.0,23.4158,23.4426,23.4068,23.4426,15600.0
2010-05-13 12:25:00,26.22,26.22,26.19,26.21,33200.0,23.4426,23.4426,23.4158,23.4336,33200.0
2010-05-13 12:30:00,26.21,26.24,26.21,26.24,18200.0,23.4336,23.4605,23.4336,23.4605,18200.0
2010-05-13 12:35:00,26.24,26.25,26.21,26.21,7600.0,23.4605,23.4694,23.4336,23.4336,7600.0
2010-05-13 12:40:00,26.21,26.24,26.21,26.24,11200.0,23.4336,23.4605,23.4336,23.4605,11200.0
2010-05-13 12:45:00,26.25,26.26,26.2,26.2,23200.0,23.4694,23.4783,23.4247,23.4247,23200.0
2010-05-13 12:50:00,26.18,26.23,26.18,26.23,27600.0,23.4068,23.4515,23.4068,23.4515,27600.0
2010-05-13 12:55:00,26.22,26.23,26.2,26.2,20400.0,23.4426,23.4515,23.4247,23.4247,20400.0
2010-05-13 13:00:00,26.19,26.19,26.15,26.18,39600.0,23.4158,23.4158,23.38,23.4068,39600.0
2010-05-13 13:05:00,26.17,26.18,26.14,26.17,32800.0,23.3979,23.4068,23.3711,23.3979,32800.0
2010-05-13 13:10:00,26.17,26.25,26.15,26.23,35200.0,23.3979,23.4694,23.38,23.4515,35200.0
2010-05-13 13:15:00,26.23,26.29,26.23,26.28,38200.0,23.4515,23.5052,23.4515,23.4962,38200.0
2010-05-13 13:20:00,26.29,26.3,26.23,26.24,44000.0,23.5052,23.5141,23.4515,23.4605,44000.0
2010-05-13 13:25:00,26.24,26.25,26.22,26.24,19000.0,23.4605,23.4694,23.4426,23.4605,19000.0
2010-05-13 13:30:00,26.23,26.29,26.23,26.27,29400.0,23.4515,23.5052,23.4515,23.4873,29400.0
2010-05-13 13:35:00,26.27,26.29,26.25,26.28,60800.0,23.4873,23.5052,23.4694,23.4962,60800.0
2010-05-13 13:40:00,26.28,26.28,26.19,26.2,67000.0,23.4962,23.4962,23.4158,23.4247,67000.0
2010-05-13 13:45:00,26.2,26.23,26.2,26.23,21200.0,23.4247,23.4515,23.4247,23.4515,21200.0
2010-05-13 13:50:00,26.23,26.24,26.2,26.2,40400.0,23.4515,23.4605,23.4247,23.4247,40400.0
2010-05-13 13:55:00,26.2,26.2,26.18,26.19,26600.0,23.4247,23.4247,23.4068,23.4158,26600.0
2010-05-13 14:00:00,26.19,26.22,26.19,26.21,21400.0,23.4158,23.4426,23.4158,23.4336,21400.0
2010-05-13 14:05:00,26.21,26.25,26.21,26.23,22600.0,23.4336,23.4694,23.4336,23.4515,22600.0
2010-05-13 14:10:00,26.23,26.23,26.2,26.21,40200.0,23.4515,23.4515,23.4247,23.4336,40200.0
2010-05-13 14:15:00,26.21,26.21,26.2,26.2,20800.0,23.4336,23.4336,23.4247,23.4247,20800.0
2010-05-13 14:20:00,26.21,26.21,26.18,26.18,15400.0,23.4336,23.4336,23.4068,23.4068,15400.0
2010-05-13 14:25:00,26.18,26.2,26.16,26.17,16000.0,23.4068,23.4247,23.3889,23.3979,16000.0
2010-05-13 14:30:00,26.16,26.18,26.13,26.14,40600.0,23.3889,23.4068,23.3621,23.3711,40600.0
2010-05-13 14:35:00,26.14,26.18,26.11,26.18,27800.0,23.3711,23.4068,23.3442,23.4068,27800.0
2010-05-13 14:40:00,26.18,26.18,26.14,26.15,21000.0,23.4068,23.4068,23.3711,23.38,21000.0
2010-05-13 14:45:00,26.15,26.15,26.1,26.11,29400.0,23.38,23.38,23.3353,23.3442,29400.0
2010-05-13 14:50:00,26.11,26.11,26.06,26.07,43400.0,23.3442,23.3442,23.2995,23.3085,43400.0
2010-05-13 14:55:00,26.07,26.09,26.05,26.09,41800.0,23.3085,23.3263,23.2906,23.3263,41800.0
2010-05-13 15:00:00,26.09,26.14,26.09,26.11,47200.0,23.3263,23.3711,23.3263,23.3442,47200.0
2010-05-13 15:05:00,26.11,26.11,26.06,26.07,57200.0,23.3442,23.3442,23.2995,23.3085,57200.0
2010-05-13 15:10:00,26.07,26.08,25.98,26.0,79800.0,23.3085,23.3174,23.228,23.2459,79800.0
2010-05-13 15:15:00,26.0,26.02,25.93,25.96,115800.0,23.2459,23.2638,23.1833,23.2101,115800.0
2010-05-13 15:20:00,25.96,25.98,25.93,25.95,53800.0,23.2101,23.228,23.1833,23.2012,53800.0
2010-05-13 15:25:00,25.96,25.98,25.91,25.92,87000.0,23.2101,23.228,23.1654,23.1744,87000.0
2010-05-13 15:30:00,25.91,25.97,25.91,25.93,68400.0,23.1654,23.2191,23.1654,23.1833,68400.0
2010-05-13 15:35:00,25.93,25.96,25.88,25.91,74600.0,23.1833,23.2101,23.1386,23.1654,74600.0
2010-05-13 15:40:00,25.9,25.92,25.85,25.9,106000.0,23.1565,23.1744,23.1118,23.1565,106000.0
2010-05-13 15:45:00,25.9,25.98,25.89,25.93,106200.0,23.1565,23.228,23.1475,23.1833,106200.0
2010-05-13 15:50:00,25.93,26.0,25.93,25.98,128600.0,23.1833,23.2459,23.1833,23.228,128600.0
2010-05-13 15:55:00,25.98,25.98,25.87,25.87,238600.0,23.228,23.228,23.1297,23.1297,238600.0
2010-05-14 09:30:00,25.73,25.74,25.53,25.53,144600.0,23.0045,23.0134,22.8257,22.8257,144600.0
2010-05-14 09:35:00,25.51,25.52,25.35,25.36,391400.0,22.8078,22.8167,22.6647,22.6737,391400.0
2010-05-14 09:40:00,25.36,25.4,25.15,25.32,186400.0,22.6737,22.7094,22.4859,22.6379,186400.0
2010-05-14 09:45:00,25.31,25.35,25.3,25.33,99200.0,22.629,22.6647,22.62,22.6469,99200.0
2010-05-14 09:50:00,25.33,25.39,25.23,25.24,175000.0,22.6469,22.7005,22.5574,22.5664,175000.0
2010-05-14 09:55:00,25.24,25.32,25.2,25.21,114400.0,22.5664,22.6379,22.5306,22.5396,114400.0
2010-05-14 10:00:00,25.21,25.21,25.11,25.17,122200.0,22.5396,22.5396,22.4502,22.5038,122200.0
2010-05-14 10:05:00,25.18,25.21,25.11,25.19,155200.0,22.5127,22.5396,22.4502,22.5217,155200.0
2010-05-14 10:10:00,25.17,25.25,25.17,25.2,92000.0,22.5038,22.5753,22.5038,22.5306,92000.0
2010-05-14 10:15:00,25.2,25.24,25.15,25.18,153200.0,22.5306,22.5664,22.4859,22.5127,153200.0
2010-05-14 10:20:00,25.18,25.26,25.16,25.25,145800.0,22.5127,22.5843,22.4949,22.5753,145800.0
2010-05-14 10:25:00,25.25,25.28,25.18,25.23,129200.0,22.5753,22.6021,22.5127,22.5574,129200.0
2010-05-14 10:30:00,25.23,25.29,25.21,25.22,85800.0,22.5574,22.6111,22.5396,22.5485,85800.0
2010-05-14 10:35:00,25.22,25.23,25.16,25.18,56400.0,22.5485,22.5574,22.4949,22.5127,56400.0
2010-05-14 10:40:00,25.18,25.19,25.13,25.16,79000.0,22.5127,22.5217,22.468,22.4949,79000.0
2010-05-14 10:45:00,25.16,25.17,25.11,25.16,81800.0,22.4949,22.5038,22.4502,22.4949,81800.0
2010-05-14 10:50:00,25.16,25.2,25.13,25.2,33600.0,22.4949,22.5306,22.468,22.5306,33600.0
2010-05-14 10:55:00,25.2,25.2,25.11,25.14,44800.0,22.5306,22.5306,22.4502,22.477,44800.0
2010-05-14 11:00:00,25.13,25.13,25.06,25.07,81600.0,22.468,22.468,22.4055,22.4144,81600.0
2010-05-14 11:05:00,25.06,25.08,24.99,25.0,193200.0,22.4055,22.4233,22.3429,22.3518,193200.0
2010-05-14 11:10:00,25.0,25.0,24.92,24.96,221400.0,22.3518,22.3518,22.2803,22.316,221400.0
2010-05-14 11:15:00,24.97,24.98,24.87,24.88,79000.0,22.325,22.3339,22.2356,22.2445,79000.0
2010-05-14 11:20:00,24.88,24.88,24.78,24.84,333600.0,22.2445,22.2445,22.1551,22.2088,333600.0
2010-05-14 11:25:00,24.85,24.92,24.84,24.89,424800.0,22.2177,22.2803,22.2088,22.2535,424800.0
2010-05-14 11:30:00,24.89,24.91,24.82,24.83,122600.0,22.2535,22.2713,22.1909,22.1998,122600.0
2010-05-14 11:35:00,24.82,24.83,24.73,24.74,160000.0,22.1909,22.1998,22.1104,22.1193,160000.0
2010-05-14 11:40:00,24.73,24.75,24.73,24.75,128000.0,22.1104,22.1283,22.1104,22.1283,128000.0
2010-05-14 11:45:00,24.75,24.76,24.71,24.73,293600.0,22.1283,22.1372,22.0925,22.1104,293600.0
2010-05-14 11:50:00,24.73,24.73,24.68,24.7,326800.0,22.1104,22.1104,22.0657,22.0836,326800.0
2010-05-14 11:55:00,24.7,24.71,24.65,24.7,94800.0,22.0836,22.0925,22.0389,22.0836,94800.0
2010-05-14 12:00:00,24.7,24.71,24.67,24.7,97000.0,22.0836,22.0925,22.0568,22.0836,97000.0
2010-05-14 12:05:00,24.7,24.73,24.61,24.66,165800.0,22.0836,22.1104,22.0031,22.0478,165800.0
2010-05-14 12:10:00,24.64,24.7,24.63,24.65,114800.0,22.0299,22.0836,22.021,22.0389,114800.0
2010-05-14 12:15:00,24.66,24.71,24.65,24.69,78600.0,22.0478,22.0925,22.0389,22.0746,78600.0
2010-05-14 12:20:00,24.69,24.75,24.65,24.75,118600.0,22.0746,22.1283,22.0389,22.1283,118600.0
2010-05-14 12:25:00,24.75,24.75,24.64,24.65,152400.0,22.1283,22.1283,22.0299,22.0389,152400.0
2010-05-14 12:30:00,24.65,24.65,24.59,24.6,135600.0,22.0389,22.0389,21.9852,21.9942,135600.0
2010-05-14 12:35:00,24.6,24.63,24.59,24.62,90600.0,21.9942,22.021,21.9852,22.0121,90600.0
2010-05-14 12:40:00,24.61,24.63,24.55,24.56,161200.0,22.0031,22.021,21.9495,21.9584,161200.0
2010-05-14 12:45:00,24.55,24.56,24.47,24.5,129000.0,21.9495,21.9584,21.878,21.9048,129000.0
2010-05-14 12:50:00,24.5,24.53,24.49,24.53,141200.0,21.9048,21.9316,21.8958,21.9316,141200.0
2010-05-14 12:55:00,24.53,24.61,24.53,24.6,99200.0,21.9316,22.0031,21.9316,21.9942,99200.0
2010-05-14 13:00:00,24.6,24.66,24.59,24.6,137200.0,21.9942,22.0478,21.9852,21.9942,137200.0
2010-05-14 13:05:00,24.6,24.64,24.59,24.63,70400.0,21.9942,22.0299,21.9852,22.021,70400.0
2010-05-14 13:10:00,24.63,24.7,24.62,24.68,79200.0,22.021,22.0836,22.0121,22.0657,79200.0
2010-05-14 13:15:00,24.69,24.7,24.63,24.64,117800.0,22.0746,22.0836,22.021,22.0299,117800.0
2010-05-14 13:20:00,24.64,24.71,24.64,24.71,49600.0,22.0299,22.0925,22.0299,22.0925,49600.0
2010-05-14 13:25:00,24.72,24.72,24.65,24.66,55600.0,22.1015,22.1015,22.0389,22.0478,55600.0
2010-05-14 13:30:00,24.66,24.66,24.58,24.59,79400.0,22.0478,22.0478,21.9763,21.9852,79400.0
2010-05-14 13:35:00,24.6,24.64,24.56,24.59,78600.0,21.9942,22.0299,21.9584,21.9852,78600.0
2010-05-14 13:40:00,24.59,24.62,24.56,24.61,74200.0,21.9852,22.0121,21.9584,22.0031,74200.0
2010-05-14 13:45:00,24.61,24.64,24.61,24.61,51600.0,22.0031,22.0299,22.0031,22.0031,51600.0
2010-05-14 13:50:00,24.61,24.63,24.58,24.61,38000.0,22.0031,22.021,21.9763,22.0031,38000.0
2010-05-14 13:55:00,24.61,24.68,24.58,24.61,49000.0,22.0031,22.0657,21.9763,22.0031,49000.0
2010-05-14 14:00:00,24.6,24.66,24.6,24.66,43000.0,21.9942,22.0478,21.9942,22.0478,43000.0
2010-05-14 14:05:00,24.66,24.66,24.62,24.64,39200.0,22.0478,22.0478,22.0121,22.0299,39200.0
2010-05-14 14:10:00,24.64,24.64,24.59,24.61,79600.0,22.0299,22.0299,21.9852,22.0031,79600.0
2010-05-14 14:15:00,24.61,24.62,24.57,24.61,72000.0,22.0031,22.0121,21.9674,22.0031,72000.0
2010-05-14 14:20:00,24.63,24.67,24.62,24.66,85200.0,22.021,22.0568,22.0121,22.0478,85200.0
2010-05-14 14:25:00,24.66,24.68,24.61,24.66,76200.0,22.0478,22.0657,22.0031,22.0478,76200.0
2010-05-14 14:30:00,24.66,24.71,24.66,24.7,55600.0,22.0478,22.0925,22.0478,22.0836,55600.0
2010-05-14 14:35:00,24.7,24.77,24.68,24.77,83200.0,22.0836,22.1462,22.0657,22.1462,83200.0
2010-05-14 14:40:00,24.77,24.77,24.71,24.74,54200.0,22.1462,22.1462,22.0925,22.1193,54200.0
2010-05-14 14:45:00,24.74,24.77,24.73,24.77,73200.0,22.1193,22.1462,22.1104,22.1462,73200.0
2010-05-14 14:50:00,24.78,24.81,24.75,24.75,161600.0,22.1551,22.1819,22.1283,22.1283,161600.0
2010-05-14 14:55:00,24.75,24.77,24.71,24.76,111400.0,22.1283,22.1462,22.0925,22.1372,111400.0
2010-05-14 15:00:00,24.75,24.8,24.75,24.78,136600.0,22.1283,22.173,22.1283,22.1551,136600.0
2010-05-14 15:05:00,24.77,24.81,24.75,24.81,133800.0,22.1462,22.1819,22.1283,22.1819,133800.0
2010-05-14 15:10:00,24.81,24.84,24.79,24.8,123800.0,22.1819,22.2088,22.1641,22.173,123800.0
2010-05-14 15:15:00,24.79,24.81,24.77,24.78,95000.0,22.1641,22.1819,22.1462,22.1551,95000.0
2010-05-14 15:20:00,24.78,24.81,24.73,24.75,164200.0,22.1551,22.1819,22.1104,22.1283,164200.0
2010-05-14 15:25:00,24.75,24.8,24.73,24.77,158800.0,22.1283,22.173,22.1104,22.1462,158800.0
2010-05-14 15:30:00,24.77,24.81,24.77,24.8,150600.0,22.1462,22.1819,22.1462,22.173,150600.0
2010-05-14 15:35:00,24.79,24.8,24.72,24.78,178800.0,22.1641,22.173,22.1015,22.1551,178800.0
2010-05-14 15:40:00,24.78,24.93,24.77,24.92,262000.0,22.1551,22.2892,22.1462,22.2803,262000.0
2010-05-14 15:45:00,24.92,24.92,24.86,24.9,187400.0,22.2803,22.2803,22.2266,22.2624,187400.0
2010-05-14 15:50:00,24.9,25.02,24.88,25.0,418200.0,22.2624,22.3697,22.2445,22.3518,418200.0
2010-05-14 15:55:00,25.0,25.01,24.91,24.93,573800.0,22.3518,22.3607,22.2713,22.2892,573800.0
2010-05-17 09:30:00,25.03,25.16,24.83,24.84,87200.0,22.3786,22.4949,22.1998,22.2088,87200.0
2010-05-17 09:35:00,24.86,24.96,24.86,24.94,101400.0,22.2266,22.316,22.2266,22.2982,101400.0
2010-05-17 09:40:00,24.95,24.97,24.88,24.89,107200.0,22.3071,22.325,22.2445,22.2535,107200.0
2010-05-17 09:45:00,24.89,24.89,24.74,24.81,135800.0,22.2535,22.2535,22.1193,22.1819,135800.0
2010-05-17 09:50:00,24.82,24.86,24.68,24.71,167400.0,22.1909,22.2266,22.0657,22.0925,167400.0
2010-05-17 09:55:00,24.72,24.73,24.63,24.67,149200.0,22.1015,22.1104,22.021,22.0568,149200.0
2010-05-17 10:00:00,24.67,24.71,24.64,24.66,108600.0,22.0568,22.0925,22.0299,22.0478,108600.0
2010-05-17 10:05:00,24.66,24.71,24.65,24.65,95400.0,22.0478,22.0925,22.0389,22.0389,95400.0
2010-05-17 10:10:00,24.65,24.7,24.61,24.65,120200.0,22.0389,22.0836,22.0031,22.0389,120200.0
2010-05-17 10:15:00,24.66,24.84,24.66,24.82,185800.0,22.0478,22.2088,22.0478,22.1909,185800.0
2010-05-17 10:20:00,24.81,24.84,24.75,24.77,157200.0,22.1819,22.2088,22.1283,22.1462,157200.0
2010-05-17 10:25:00,24.77,24.81,24.75,24.78,102400.0,22.1462,22.1819,22.1283,22.1551,102400.0
2010-05-17 10:30:00,24.78,24.79,24.75,24.75,76800.0,22.1551,22.1641,22.1283,22.1283,76800.0
2010-05-17 10:35:00,24.77,24.81,24.75,24.75,91200.0,22.1462,22.1819,22.1283,22.1283,91200.0
2010-05-17 10:40:00,24.75,24.79,24.74,24.75,196600.0,22.1283,22.1641,22.1193,22.1283,196600.0
2010-05-17 10:45:00,24.76,24.78,24.75,24.75,68800.0,22.1372,22.1551,22.1283,22.1283,68800.0
2010-05-17 10:50:00,24.75,24.8,24.75,24.78,128600.0,22.1283,22.173,22.1283,22.1551,128600.0
2010-05-17 10:55:00,24.77,24.77,24.74,24.75,115800.0,22.1462,22.1462,22.1193,22.1283,115800.0
2010-05-17 11:00:00,24.75,24.77,24.72,24.74,172600.0,22.1283,22.1462,22.1015,22.1193,172600.0
2010-05-17 11:05:00,24.74,24.77,24.73,24.75,109000.0,22.1193,22.1462,22.1104,22.1283,109000.0
2010-05-17 11:10:00,24.75,24.75,24.66,24.68,115000.0,22.1283,22.1283,22.0478,22.0657,115000.0
2010-05-17 11:15:00,24.67,24.68,24.52,24.52,163600.0,22.0568,22.0657,21.9227,21.9227,163600.0
2010-05-17 11:20:00,24.52,24.57,24.5,24.57,100200.0,21.9227,21.9674,21.9048,21.9674,100200.0
2010-05-17 11:25:00,24.57,24.57,24.46,24.5,172000.0,21.9674,21.9674,21.869,21.9048,172000.0
2010-05-17 11:30:00,24.49,24.51,24.45,24.49,70400.0,21.8958,21.9137,21.8601,21.8958,70400.0
2010-05-17 11:35:00,24.5,24.52,24.48,24.48,52000.0,21.9048,21.9227,21.8869,21.8869,52000.0
2010-05-17 11:40:00,24.48,24.52,24.48,24.5,46000.0,21.8869,21.9227,21.8869,21.9048,46000.0
2010-05-17 11:45:00,24.49,24.51,24.46,24.46,79200.0,21.8958,21.9137,21.869,21.869,79200.0
2010-05-17 11:50:00,24.46,24.47,24.38,24.38,69000.0,21.869,21.878,21.7975,21.7975,69000.0
2010-05-17 11:55:00,24.38,24.4,24.35,24.36,78800.0,21.7975,21.8154,21.7707,21.7796,78800.0
2010-05-17 12:00:00,24.37,24.37,24.11,24.11,272400.0,21.7885,21.7885,21.5561,21.5561,272400.0
2010-05-17 12:05:00,24.12,24.16,24.08,24.14,162400.0,21.565,21.6008,21.5293,21.5829,162400.0
2010-05-17 12:10:00,24.13,24.27,24.11,24.26,115600.0,21.574,21.6991,21.5561,21.6902,115600.0
2010-05-17 12:15:00,24.27,24.32,24.25,24.3,77200.0,21.6991,21.7438,21.6813,21.726,77200.0
2010-05-17 12:20:00,24.3,24.35,24.28,24.34,90400.0,21.726,21.7707,21.7081,21.7617,90400.0
2010-05-17 12:25:00,24.34,24.36,24.31,24.33,65200.0,21.7617,21.7796,21.7349,21.7528,65200.0
2010-05-17 12:30:00,24.33,24.41,24.32,24.41,58800.0,21.7528,21.8243,21.7438,21.8243,58800.0
2010-05-17 12:35:00,24.4,24.41,24.35,24.41,75600.0,21.8154,21.8243,21.7707,21.8243,75600.0
2010-05-17 12:40:00,24.41,24.43,24.39,24.4,68000.0,21.8243,21.8422,21.8064,21.8154,68000.0
2010-05-17 12:45:00,24.4,24.43,24.4,24.41,35400.0,21.8154,21.8422,21.8154,21.8243,35400.0
2010-05-17 12:50:00,24.41,24.42,24.4,24.41,98800.0,21.8243,21.8332,21.8154,21.8243,98800.0
2010-05-17 12:55:00,24.41,24.42,24.4,24.41,94000.0,21.8243,21.8332,21.8154,21.8243,94000.0
2010-05-17 13:00:00,24.41,24.42,24.4,24.42,109200.0,21.8243,21.8332,21.8154,21.8332,109200.0
2010-05-17 13:05:00,24.41,24.42,24.4,24.4,81200.0,21.8243,21.8332,21.8154,21.8154,81200.0
2010-05-17 13:10:00,24.4,24.42,24.4,24.4,35400.0,21.8154,21.8332,21.8154,21.8154,35400.0
2010-05-17 13:15:00,24.4,24.5,24.4,24.5,75400.0,21.8154,21.9048,21.8154,21.9048,75400.0
2010-05-17 13:20:00,24.49,24.5,24.46,24.5,73600.0,21.8958,21.9048,21.869,21.9048,73600.0
2010-05-17 13:25:00,24.49,24.53,24.48,24.5,100200.0,21.8958,21.9316,21.8869,21.9048,100200.0
2010-05-17 13:30:00,24.5,24.55,24.5,24.5,45200.0,21.9048,21.9495,21.9048,21.9048,45200.0
2010-05-17 13:35:00,24.5,24.52,24.49,24.5,159200.0,21.9048,21.9227,21.8958,21.9048,159200.0
2010-05-17 13:40:00,24.5,24.51,24.42,24.43,60600.0,21.9048,21.9137,21.8332,21.8422,60600.0
2010-05-17 13:45:00,24.45,24.47,24.4,24.4,54000.0,21.8601,21.878,21.8154,21.8154,54000.0
2010-05-17 13:50:00,24.4,24.42,24.38,24.42,34800.0,21.8154,21.8332,21.7975,21.8332,34800.0
2010-05-17 13:55:00,24.41,24.49,24.41,24.47,65600.0,21.8243,21.8958,21.8243,21.878,65600.0
2010-05-17 14:00:00,24.48,24.52,24.45,24.5,71400.0,21.8869,21.9227,21.8601,21.9048,71400.0
2010-05-17 14:05:00,24.5,24.52,24.43,24.43,68000.0,21.9048,21.9227,21.8422,21.8422,68000.0
2010-05-17 14:10:00,24.43,24.46,24.42,24.44,60800.0,21.8422,21.869,21.8332,21.8511,60800.0
2010-05-17 14:15:00,24.45,24.48,24.42,24.46,53800.0,21.8601,21.8869,21.8332,21.869,53800.0
2010-05-17 14:20:00,24.46,24.48,24.43,24.43,64000.0,21.869,21.8869,21.8422,21.8422,64000.0
2010-05-17 14:25:00,24.43,24.43,24.39,24.42,44400.0,21.8422,21.8422,21.8064,21.8332,44400.0
2010-05-17 14:30:00,24.42,24.48,24.42,24.43,72000.0,21.8332,21.8869,21.8332,21.8422,72000.0
2010-05-17 14:35:00,24.44,24.5,24.42,24.5,63000.0,21.8511,21.9048,21.8332,21.9048,63000.0
2010-05-17 14:40:00,24.5,24.55,24.5,24.53,56600.0,21.9048,21.9495,21.9048,21.9316,56600.0
2010-05-17 14:45:00,24.53,24.6,24.53,24.55,60200.0,21.9316,21.9942,21.9316,21.9495,60200.0
2010-05-17 14:50:00,24.55,24.57,24.52,24.52,59000.0,21.9495,21.9674,21.9227,21.9227,59000.0
2010-05-17 14:55:00,24.52,24.6,24.52,24.58,69200.0,21.9227,21.9942,21.9227,21.9763,69200.0
2010-05-17 15:00:00,24.58,24.68,24.57,24.65,102400.0,21.9763,22.0657,21.9674,22.0389,102400.0
2010-05-17 15:05:00,24.65,24.66,24.52,24.53,125400.0,22.0389,22.0478,21.9227,21.9316,125400.0
2010-05-17 15:10:00,24.53,24.59,24.52,24.53,67800.0,21.9316,21.9852,21.9227,21.9316,67800.0
2010-05-17 15:15:00,24.54,24.54,24.47,24.48,120600.0,21.9405,21.9405,21.878,21.8869,120600.0
2010-05-17 15:20:00,24.49,24.54,24.45,24.49,98800.0,21.8958,21.9405,21.8601,21.8958,98800.0
2010-05-17 15:25:00,24.48,24.53,24.45,24.52,102400.0,21.8869,21.9316,21.8601,21.9227,102400.0
2010-05-17 15:30:00,24.52,24.59,24.51,24.59,119400.0,21.9227,21.9852,21.9137,21.9852,119400.0
2010-05-17 15:35:00,24.59,24.72,24.59,24.72,211000.0,21.9852,22.1015,21.9852,22.1015,211000.0
2010-05-17 15:40:00,24.72,24.75,24.67,24.72,172200.0,22.1015,22.1283,22.0568,22.1015,172200.0
2010-05-17 15:45:00,24.72,24.73,24.67,24.71,170000.0,22.1015,22.1104,22.0568,22.0925,170000.0
2010-05-17 15:50:00,24.71,24.75,24.71,24.73,191400.0,22.0925,22.1283,22.0925,22.1104,191400.0
2010-05-17 15:55:00,24.73,24.73,24.67,24.72,280600.0,22.1104,22.1104,22.0568,22.1015,280600.0
2010-05-18 09:30:00,25.01,25.16,25.0,25.07,133400.0,22.3607,22.4949,22.3518,22.4144,133400.0
2010-05-18 09:35:00,25.06,25.09,24.96,25.07,77000.0,22.4055,22.4323,22.316,22.4144,77000.0
2010-05-18 09:40:00,25.07,25.18,25.06,25.1,70200.0,22.4144,22.5127,22.4055,22.4412,70200.0
2010-05-18 09:45:00,25.11,25.17,25.09,25.1,70200.0,22.4502,22.5038,22.4323,22.4412,70200.0
2010-05-18 09:50:00,25.1,25.11,25.0,25.02,82000.0,22.4412,22.4502,22.3518,22.3697,82000.0
2010-05-18 09:55:00,25.03,25.05,24.96,24.96,77600.0,22.3786,22.3965,22.316,22.316,77600.0
2010-05-18 10:00:00,24.96,24.99,24.9,24.9,93200.0,22.316,22.3429,22.2624,22.2624,93200.0
2010-05-18 10:05:00,24.9,24.99,24.89,24.97,83800.0,22.2624,22.3429,22.2535,22.325,83800.0
2010-05-18 10:10:00,24.98,25.0,24.91,24.99,96000.0,22.3339,22.3518,22.2713,22.3429,96000.0
2010-05-18 10:15:00,24.99,25.03,24.96,25.02,46000.0,22.3429,22.3786,22.316,22.3697,46000.0
2010-05-18 10:20:00,25.03,25.03,24.98,25.03,46400.0,22.3786,22.3786,22.3339,22.3786,46400.0
2010-05-18 10:25:00,25.03,25.05,24.92,24.92,77200.0,22.3786,22.3965,22.2803,22.2803,77200.0
2010-05-18 10:30:00,24.92,24.95,24.86,24.89,82600.0,22.2803,22.3071,22.2266,22.2535,82600.0
2010-05-18 10:35:00,24.91,24.96,24.87,24.96,56800.0,22.2713,22.316,22.2356,22.316,56800.0
2010-05-18 10:40:00,24.95,24.97,24.81,24.81,99800.0,22.3071,22.325,22.1819,22.1819,99800.0
2010-05-18 10:45:00,24.81,24.82,24.7,24.72,91600.0,22.1819,22.1909,22.0836,22.1015,91600.0
2010-05-18 10:50:00,24.71,24.72,24.61,24.71,90000.0,22.0925,22.1015,22.0031,22.0925,90000.0
2010-05-18 10:55:00,24.72,24.77,24.69,24.75,49000.0,22.1015,22.1462,22.0746,22.1283,49000.0
2010-05-18 11:00:00,24.74,24.78,24.73,24.74,40800.0,22.1193,22.1551,22.1104,22.1193,40800.0
2010-05-18 11:05:00,24.75,24.8,24.75,24.8,42200.0,22.1283,22.173,22.1283,22.173,42200.0
2010-05-18 11:10:00,24.8,24.9,24.79,24.88,63000.0,22.173,22.2624,22.1641,22.2445,63000.0
2010-05-18 11:15:00,24.88,24.9,24.81,24.85,57600.0,22.2445,22.2624,22.1819,22.2177,57600.0
2010-05-18 11:20:00,24.85,24.88,24.81,24.85,29000.0,22.2177,22.2445,22.1819,22.2177,29000.0
2010-05-18 11:25:00,24.85,24.91,24.84,24.91,34600.0,22.2177,22.2713,22.2088,22.2713,34600.0
2010-05-18 11:30:00,24.91,24.91,24.84,24.86,20600.0,22.2713,22.2713,22.2088,22.2266,20600.0
2010-05-18 11:35:00,24.86,24.86,24.82,24.83,34800.0,22.2266,22.2266,22.1909,22.1998,34800.0
2010-05-18 11:40:00,24.83,24.83,24.7,24.72,84200.0,22.1998,22.1998,22.0836,22.1015,84200.0
2010-05-18 11:45:00,24.71,24.79,24.7,24.75,70600.0,22.0925,22.1641,22.0836,22.1283,70600.0
2010-05-18 11:50:00,24.74,24.77,24.72,24.77,65400.0,22.1193,22.1462,22.1015,22.1462,65400.0
2010-05-18 11:55:00,24.76,24.79,24.75,24.77,34800.0,22.1372,22.1641,22.1283,22.1462,34800.0
2010-05-18 12:00:00,24.75,24.77,24.67,24.69,78800.0,22.1283,22.1462,22.0568,22.0746,78800.0
2010-05-18 12:05:00,24.68,24.77,24.68,24.76,65200.0,22.0657,22.1462,22.0657,22.1372,65200.0
2010-05-18 12:10:00,24.75,24.83,24.75,24.81,44800.0,22.1283,22.1998,22.1283,22.1819,44800.0
2010-05-18 12:15:00,24.81,24.84,24.8,24.8,56400.0,22.1819,22.2088,22.173,22.173,56400.0
2010-05-18 12:20:00,24.8,24.82,24.75,24.77,86600.0,22.173,22.1909,22.1283,22.1462,86600.0
2010-05-18 12:25:00,24.77,24.83,24.76,24.81,57000.0,22.1462,22.1998,22.1372,22.1819,57000.0
2010-05-18 12:30:00,24.81,24.82,24.77,24.8,35200.0,22.1819,22.1909,22.1462,22.173,35200.0
2010-05-18 12:35:00,24.82,24.83,24.78,24.79,48600.0,22.1909,22.1998,22.1551,22.1641,48600.0
2010-05-18 12:40:00,24.79,24.82,24.79,24.82,29600.0,22.1641,22.1909,22.1641,22.1909,29600.0
2010-05-18 12:45:00,24.82,24.88,24.81,24.85,48000.0,22.1909,22.2445,22.1819,22.2177,48000.0
2010-05-18 12:50:00,24.85,24.86,24.82,24.83,43800.0,22.2177,22.2266,22.1909,22.1998,43800.0
2010-05-18 12:55:00,24.83,24.84,24.77,24.78,65400.0,22.1998,22.2088,22.1462,22.1551,65400.0
2010-05-18 13:00:00,24.76,24.77,24.69,24.72,83200.0,22.1372,22.1462,22.0746,22.1015,83200.0
2010-05-18 13:05:00,24.72,24.72,24.62,24.7,74800.0,22.1015,22.1015,22.0121,22.0836,74800.0
2010-05-18 13:10:00,24.7,24.71,24.59,24.64,67600.0,22.0836,22.0925,21.9852,22.0299,67600.0
2010-05-18 13:15:00,24.64,24.67,24.61,24.61,34400.0,22.0299,22.0568,22.0031,22.0031,34400.0
2010-05-18 13:20:00,24.61,24.68,24.61,24.65,31600.0,22.0031,22.0657,22.0031,22.0389,31600.0
2010-05-18 13:25:00,24.65,24.71,24.64,24.67,24800.0,22.0389,22.0925,22.0299,22.0568,24800.0
2010-05-18 13:30:00,24.68,24.69,24.66,24.69,23800.0,22.0657,22.0746,22.0478,22.0746,23800.0
2010-05-18 13:35:00,24.69,24.7,24.57,24.61,54600.0,22.0746,22.0836,21.9674,22.0031,54600.0
2010-05-18 13:40:00,24.61,24.63,24.55,24.58,66600.0,22.0031,22.021,21.9495,21.9763,66600.0
2010-05-18 13:45:00,24.58,24.65,24.54,24.63,57000.0,21.9763,22.0389,21.9405,22.021,57000.0
2010-05-18 13:50:00,24.64,24.67,24.6,24.6,29200.0,22.0299,22.0568,21.9942,21.9942,29200.0
2010-05-18 13:55:00,24.6,24.64,24.56,24.56,49000.0,21.9942,22.0299,21.9584,21.9584,49000.0
2010-05-18 14:00:00,24.56,24.63,24.54,24.6,35400.0,21.9584,22.021,21.9405,21.9942,35400.0
2010-05-18 14:05:00,24.6,24.62,24.57,24.61,42400.0,21.9942,22.0121,21.9674,22.0031,42400.0
2010-05-18 14:10:00,24.61,24.66,24.6,24.62,38400.0,22.0031,22.0478,21.9942,22.0121,38400.0
2010-05-18 14:15:00,24.61,24.65,24.61,24.63,27000.0,22.0031,22.0389,22.0031,22.021,27000.0
2010-05-18 14:20:00,24.63,24.63,24.53,24.54,74600.0,22.021,22.021,21.9316,21.9405,74600.0
2010-05-18 14:25:00,24.54,24.59,24.52,24.57,63200.0,21.9405,21.9852,21.9227,21.9674,63200.0
2010-05-18 14:30:00,24.57,24.58,24.5,24.5,52400.0,21.9674,21.9763,21.9048,21.9048,52400.0
2010-05-18 14:35:00,24.49,24.5,24.38,24.43,90000.0,21.8958,21.9048,21.7975,21.8422,90000.0
2010-05-18 14:40:00,24.42,24.5,24.4,24.49,52200.0,21.8332,21.9048,21.8154,21.8958,52200.0
2010-05-18 14:45:00,24.49,24.54,24.47,24.5,106000.0,21.8958,21.9405,21.878,21.9048,106000.0
2010-05-18 14:50:00,24.5,24.53,24.47,24.49,61600.0,21.9048,21.9316,21.878,21.8958,61600.0
2010-05-18 14:55:00,24.49,24.5,24.45,24.47,68400.0,21.8958,21.9048,21.8601,21.878,68400.0
2010-05-18 15:00:00,24.48,24.48,24.39,24.41,120800.0,21.8869,21.8869,21.8064,21.8243,120800.0
2010-05-18 15:05:00,24.41,24.47,24.38,24.45,148600.0,21.8243,21.878,21.7975,21.8601,148600.0
2010-05-18 15:10:00,24.44,24.54,24.43,24.54,100800.0,21.8511,21.9405,21.8422,21.9405,100800.0
2010-05-18 15:15:00,24.54,24.59,24.5,24.52,110600.0,21.9405,21.9852,21.9048,21.9227,110600.0
2010-05-18 15:20:00,24.53,24.54,24.5,24.52,47400.0,21.9316,21.9405,21.9048,21.9227,47400.0
2010-05-18 15:25:00,24.53,24.53,24.42,24.43,57800.0,21.9316,21.9316,21.8332,21.8422,57800.0
2010-05-18 15:30:00,24.42,24.48,24.42,24.46,85800.0,21.8332,21.8869,21.8332,21.869,85800.0
2010-05-18 15:35:00,24.46,24.51,24.45,24.49,98200.0,21.869,21.9137,21.8601,21.8958,98200.0
2010-05-18 15:40:00,24.49,24.57,24.47,24.56,104800.0,21.8958,21.9674,21.878,21.9584,104800.0
2010-05-18 15:45:00,24.56,24.61,24.5,24.51,91200.0,21.9584,22.0031,21.9048,21.9137,91200.0
2010-05-18 15:50:00,24.51,24.56,24.49,24.54,120000.0,21.9137,21.9584,21.8958,21.9405,120000.0
2010-05-18 15:55:00,24.53,24.54,24.47,24.47,225800.0,21.9316,21.9405,21.878,21.878,225800.0
2010-05-19 09:30:00,24.47,24.48,24.2,24.47,91600.0,21.878,21.8869,21.6366,21.878,91600.0
2010-05-19 09:35:00,24.48,24.5,24.33,24.5,107200.0,21.8869,21.9048,21.7528,21.9048,107200.0
2010-05-19 09:40:00,24.5,24.57,24.45,24.56,43200.0,21.9048,21.9674,21.8601,21.9584,43200.0
2010-05-19 09:45:00,24.58,24.64,24.54,24.63,148000.0,21.9763,22.0299,21.9405,22.021,148000.0
2010-05-19 09:50:00,24.63,24.68,24.62,24.64,95800.0,22.021,22.0657,22.0121,22.0299,95800.0
2010-05-19 09:55:00,24.62,24.63,24.54,24.6,61800.0,22.0121,22.021,21.9405,21.9942,61800.0
2010-05-19 10:00:00,24.58,24.58,24.36,24.45,66400.0,21.9763,21.9763,21.7796,21.8601,66400.0
2010-05-19 10:05:00,24.45,24.49,24.41,24.42,32200.0,21.8601,21.8958,21.8243,21.8332,32200.0
2010-05-19 10:10:00,24.42,24.43,24.36,24.4,75800.0,21.8332,21.8422,21.7796,21.8154,75800.0
2010-05-19 10:15:00,24.4,24.46,24.21,24.26,105800.0,21.8154,21.869,21.6455,21.6902,105800.0
2010-05-19 10:20:00,24.25,24.25,24.11,24.13,144000.0,21.6813,21.6813,21.5561,21.574,144000.0
2010-05-19 10:25:00,24.14,24.3,24.14,24.27,96800.0,21.5829,21.726,21.5829,21.6991,96800.0
2010-05-19 10:30:00,24.27,24.41,24.24,24.4,82000.0,21.6991,21.8243,21.6723,21.8154,82000.0
2010-05-19 10:35:00,24.38,24.39,24.27,24.3,43000.0,21.7975,21.8064,21.6991,21.726,43000.0
2010-05-19 10:40:00,24.31,24.36,24.25,24.35,107200.0,21.7349,21.7796,21.6813,21.7707,107200.0
2010-05-19 10:45:00,24.35,24.35,24.23,24.23,74800.0,21.7707,21.7707,21.6634,21.6634,74800.0
2010-05-19 10:50:00,24.24,24.28,24.2,24.24,101800.0,21.6723,21.7081,21.6366,21.6723,101800.0
2010-05-19 10:55:00,24.24,24.31,24.24,24.28,72000.0,21.6723,21.7349,21.6723,21.7081,72000.0
2010-05-19 11:00:00,24.28,24.32,24.25,24.3,57600.0,21.7081,21.7438,21.6813,21.726,57600.0
2010-05-19 11:05:00,24.3,24.3,24.22,24.25,89800.0,21.726,21.726,21.6544,21.6813,89800.0
2010-05-19 11:10:00,24.25,24.25,24.13,24.15,86000.0,21.6813,21.6813,21.574,21.5918,86000.0
2010-05-19 11:15:00,24.16,24.2,24.12,24.13,57200.0,21.6008,21.6366,21.565,21.574,57200.0
2010-05-19 11:20:00,24.13,24.15,24.03,24.06,82600.0,21.574,21.5918,21.4846,21.5114,82600.0
2010-05-19 11:25:00,24.06,24.1,24.02,24.07,80800.0,21.5114,21.5471,21.4756,21.5203,80800.0
2010-05-19 11:30:00,24.08,24.09,23.98,24.08,95000.0,21.5293,21.5382,21.4399,21.5293,95000.0
2010-05-19 11:35:00,24.09,24.12,24.03,24.03,65400.0,21.5382,21.565,21.4846,21.4846,65400.0
2010-05-19 11:40:00,24.01,24.04,23.96,23.97,86000.0,21.4667,21.4935,21.422,21.4309,86000.0
2010-05-19 11:45:00,23.97,24.0,23.88,23.88,171000.0,21.4309,21.4577,21.3504,21.3504,171000.0
2010-05-19 11:50:00,23.89,23.94,23.88,23.89,65600.0,21.3594,21.4041,21.3504,21.3594,65600.0
2010-05-19 11:55:00,23.9,24.01,23.9,24.0,74200.0,21.3683,21.4667,21.3683,21.4577,74200.0
2010-05-19 12:00:00,24.0,24.09,23.98,24.08,50600.0,21.4577,21.5382,21.4399,21.5293,50600.0
2010-05-19 12:05:00,24.08,24.08,24.04,24.06,56400.0,21.5293,21.5293,21.4935,21.5114,56400.0
2010-05-19 12:10:00,24.06,24.09,24.03,24.08,42800.0,21.5114,21.5382,21.4846,21.5293,42800.0
2010-05-19 12:15:00,24.07,24.07,24.0,24.02,79800.0,21.5203,21.5203,21.4577,21.4756,79800.0
2010-05-19 12:20:00,24.02,24.11,24.02,24.11,66600.0,21.4756,21.5561,21.4756,21.5561,66600.0
2010-05-19 12:25:00,24.11,24.19,24.1,24.13,131200.0,21.5561,21.6276,21.5471,21.574,131200.0
2010-05-19 12:30:00,24.13,24.16,24.1,24.11,45000.0,21.574,21.6008,21.5471,21.5561,45000.0
2010-05-19 12:35:00,24.11,24.18,24.11,24.17,48400.0,21.5561,21.6187,21.5561,21.6097,48400.0
2010-05-19 12:40:00,24.16,24.17,24.09,24.11,57400.0,21.6008,21.6097,21.5382,21.5561,57400.0
2010-05-19 12:45:00,24.13,24.13,24.06,24.07,68200.0,21.574,21.574,21.5114,21.5203,68200.0
2010-05-19 12:50:00,24.07,24.09,24.04,24.06,239400.0,21.5203,21.5382,21.4935,21.5114,239400.0
2010-05-19 12:55:00,24.06,24.21,24.06,24.21,57200.0,21.5114,21.6455,21.5114,21.6455,57200.0
2010-05-19 13:00:00,24.2,24.24,24.15,24.19,68200.0,21.6366,21.6723,21.5918,21.6276,68200.0
2010-05-19 13:05:00,24.2,24.21,24.13,24.18,53200.0,21.6366,21.6455,21.574,21.6187,53200.0
2010-05-19 13:10:00,24.19,24.19,24.12,24.16,34800.0,21.6276,21.6276,21.565,21.6008,34800.0
2010-05-19 13:15:00,24.16,24.18,24.13,24.18,50000.0,21.6008,21.6187,21.574,21.6187,50000.0
2010-05-19 13:20:00,24.18,24.29,24.18,24.27,95000.0,21.6187,21.717,21.6187,21.6991,95000.0
2010-05-19 13:25:00,24.27,24.28,24.2,24.21,45200.0,21.6991,21.7081,21.6366,21.6455,45200.0
2010-05-19 13:30:00,24.21,24.22,24.18,24.21,50200.0,21.6455,21.6544,21.6187,21.6455,50200.0
2010-05-19 13:35:00,24.22,24.25,24.18,24.24,108000.0,21.6544,21.6813,21.6187,21.6723,108000.0
2010-05-19 13:40:00,24.24,24.29,24.23,24.28,88800.0,21.6723,21.717,21.6634,21.7081,88800.0
2010-05-19 13:45:00,24.27,24.33,24.25,24.33,70000.0,21.6991,21.7528,21.6813,21.7528,70000.0
2010-05-19 13:50:00,24.33,24.34,24.28,24.29,32600.0,21.7528,21.7617,21.7081,21.717,32600.0
2010-05-19 13:55:00,24.29,24.29,24.25,24.27,103000.0,21.717,21.717,21.6813,21.6991,103000.0
2010-05-19 14:00:00,24.27,24.36,24.26,24.33,49400.0,21.6991,21.7796,21.6902,21.7528,49400.0
2010-05-19 14:05:00,24.31,24.37,24.3,24.3,104400.0,21.7349,21.7885,21.726,21.726,104400.0
2010-05-19 14:10:00,24.3,24.31,24.25,24.27,50200.0,21.726,21.7349,21.6813,21.6991,50200.0
2010-05-19 14:15:00,24.28,24.31,24.23,24.23,78600.0,21.7081,21.7349,21.6634,21.6634,78600.0
2010-05-19 14:20:00,24.23,24.26,24.14,24.15,109400.0,21.6634,21.6902,21.5829,21.5918,109400.0
2010-05-19 14:25:00,24.15,24.23,24.14,24.22,48600.0,21.5918,21.6634,21.5829,21.6544,48600.0
2010-05-19 14:30:00,24.23,24.23,24.16,24.16,49800.0,21.6634,21.6634,21.6008,21.6008,49800.0
2010-05-19 14:35:00,24.16,24.22,24.15,24.16,43600.0,21.6008,21.6544,21.5918,21.6008,43600.0
2010-05-19 14:40:00,24.17,24.25,24.16,24.21,44600.0,21.6097,21.6813,21.6008,21.6455,44600.0
2010-05-19 14:45:00,24.21,24.28,24.21,24.27,51000.0,21.6455,21.7081,21.6455,21.6991,51000.0
2010-05-19 14:50:00,24.27,24.27,24.18,24.23,64200.0,21.6991,21.6991,21.6187,21.6634,64200.0
2010-05-19 14:55:00,24.22,24.22,24.15,24.2,58400.0,21.6544,21.6544,21.5918,21.6366,58400.0
2010-05-19 15:00:00,24.19,24.22,24.15,24.16,55000.0,21.6276,21.6544,21.5918,21.6008,55000.0
2010-05-19 15:05:00,24.16,24.17,24.05,24.06,71800.0,21.6008,21.6097,21.5024,21.5114,71800.0
2010-05-19 15:10:00,24.06,24.09,24.03,24.04,70000.0,21.5114,21.5382,21.4846,21.4935,70000.0
2010-05-19 15:15:00,24.04,24.15,24.04,24.14,61800.0,21.4935,21.5918,21.4935,21.5829,61800.0
2010-05-19 15:20:00,24.14,24.17,24.08,24.11,90600.0,21.5829,21.6097,21.5293,21.5561,90600.0
2010-05-19 15:25:00,24.11,24.2,24.09,24.2,89600.0,21.5561,21.6366,21.5382,21.6366,89600.0
2010-05-19 15:30:00,24.2,24.24,24.17,24.2,138400.0,21.6366,21.6723,21.6097,21.6366,138400.0
2010-05-19 15:35:00,24.2,24.31,24.17,24.31,177800.0,21.6366,21.7349,21.6097,21.7349,177800.0
2010-05-19 15:40:00,24.31,24.33,24.26,24.28,292200.0,21.7349,21.7528,21.6902,21.7081,292200.0
2010-05-19 15:45:00,24.28,24.31,24.27,24.29,272200.0,21.7081,21.7349,21.6991,21.717,272200.0
2010-05-19 15:50:00,24.29,24.32,24.28,24.29,278800.0,21.717,21.7438,21.7081,21.717,278800.0
2010-05-19 15:55:00,24.29,24.31,24.24,24.26,335600.0,21.717,21.7349,21.6723,21.6902,335600.0
2010-05-20 09:30:00,23.61,23.84,23.56,23.78,238200.0,21.109,21.3147,21.0643,21.261,238200.0
2010-05-20 09:35:00,23.77,23.92,23.72,23.86,176000.0,21.2521,21.3862,21.2074,21.3326,176000.0
2010-05-20 09:40:00,23.87,23.88,23.74,23.77,259600.0,21.3415,21.3504,21.2253,21.2521,259600.0
2010-05-20 09:45:00,23.76,23.79,23.65,23.72,202600.0,21.2432,21.27,21.1448,21.2074,202600.0
2010-05-20 09:50:00,23.72,23.75,23.7,23.73,87200.0,21.2074,21.2342,21.1895,21.2163,87200.0
2010-05-20 09:55:00,23.73,23.75,23.63,23.63,92200.0,21.2163,21.2342,21.1269,21.1269,92200.0
2010-05-20 10:00:00,23.63,23.67,23.54,23.55,252600.0,21.1269,21.1627,21.0465,21.0554,252600.0
2010-05-20 10:05:00,23.55,23.61,23.53,23.57,254000.0,21.0554,21.109,21.0375,21.0733,254000.0
2010-05-20 10:10:00,23.57,23.59,23.42,23.43,197600.0,21.0733,21.0912,20.9392,20.9481,197600.0
2010-05-20 10:15:00,23.43,23.46,23.35,23.46,211000.0,20.9481,20.9749,20.8766,20.9749,211000.0
2010-05-20 10:20:00,23.46,23.46,23.25,23.28,228000.0,20.9749,20.9749,20.7872,20.814,228000.0
2010-05-20 10:25:00,23.29,23.43,23.24,23.41,237000.0,20.8229,20.9481,20.7782,20.9302,237000.0
2010-05-20 10:30:00,23.42,23.5,23.39,23.49,161600.0,20.9392,21.0107,20.9124,21.0018,161600.0
2010-05-20 10:35:00,23.49,23.52,23.43,23.44,65000.0,21.0018,21.0286,20.9481,20.9571,65000.0
2010-05-20 10:40:00,23.44,23.44,23.33,23.37,146000.0,20.9571,20.9571,20.8587,20.8945,146000.0
2010-05-20 10:45:00,23.37,23.4,23.34,23.34,146800.0,20.8945,20.9213,20.8676,20.8676,146800.0
2010-05-20 10:50:00,23.34,23.42,23.34,23.4,140800.0,20.8676,20.9392,20.8676,20.9213,140800.0
2010-05-20 10:55:00,23.4,23.4,23.33,23.33,76600.0,20.9213,20.9213,20.8587,20.8587,76600.0
2010-05-20 11:00:00,23.33,23.4,23.31,23.35,83400.0,20.8587,20.9213,20.8408,20.8766,83400.0
2010-05-20 11:05:00,23.35,23.48,23.35,23.45,93200.0,20.8766,20.9928,20.8766,20.966,93200.0
2010-05-20 11:10:00,23.44,23.44,23.35,23.39,80600.0,20.9571,20.9571,20.8766,20.9124,80600.0
2010-05-20 11:15:00,23.39,23.41,23.33,23.38,115400.0,20.9124,20.9302,20.8587,20.9034,115400.0
2010-05-20 11:20:00,23.37,23.45,23.34,23.43,125200.0,20.8945,20.966,20.8676,20.9481,125200.0
2010-05-20 11:25:00,23.42,23.5,23.4,23.49,116200.0,20.9392,21.0107,20.9213,21.0018,116200.0
2010-05-20 11:30:00,23.49,23.57,23.46,23.57,144400.0,21.0018,21.0733,20.9749,21.0733,144400.0
2010-05-20 11:35:00,23.57,23.62,23.54,23.61,191800.0,21.0733,21.118,21.0465,21.109,191800.0
2010-05-20 11:40:00,23.61,23.61,23.59,23.6,138800.0,21.109,21.109,21.0912,21.1001,138800.0
2010-05-20 11:45:00,23.6,23.65,23.6,23.61,67200.0,21.1001,21.1448,21.1001,21.109,67200.0
2010-05-20 11:50:00,23.6,23.67,23.6,23.65,203800.0,21.1001,21.1627,21.1001,21.1448,203800.0
2010-05-20 11:55:00,23.65,23.66,23.62,23.65,312600.0,21.1448,21.1538,21.118,21.1448,312600.0
2010-05-20 12:00:00,23.65,23.67,23.64,23.65,197000.0,21.1448,21.1627,21.1359,21.1448,197000.0
2010-05-20 12:05:00,23.65,23.68,23.65,23.66,68400.0,21.1448,21.1716,21.1448,21.1538,68400.0
2010-05-20 12:10:00,23.66,23.67,23.61,23.61,80200.0,21.1538,21.1627,21.109,21.109,80200.0
2010-05-20 12:15:00,23.61,23.61,23.57,23.6,130400.0,21.109,21.109,21.0733,21.1001,130400.0
2010-05-20 12:20:00,23.6,23.64,23.58,23.59,49200.0,21.1001,21.1359,21.0822,21.0912,49200.0
2010-05-20 12:25:00,23.58,23.63,23.58,23.61,71400.0,21.0822,21.1269,21.0822,21.109,71400.0
2010-05-20 12:30:00,23.61,23.62,23.58,23.58,84800.0,21.109,21.118,21.0822,21.0822,84800.0
2010-05-20 12:35:00,23.58,23.63,23.58,23.61,63400.0,21.0822,21.1269,21.0822,21.109,63400.0
2010-05-20 12:40:00,23.62,23.62,23.58,23.58,32600.0,21.118,21.118,21.0822,21.0822,32600.0
2010-05-20 12:45:00,23.58,23.61,23.57,23.58,146800.0,21.0822,21.109,21.0733,21.0822,146800.0
2010-05-20 12:50:00,23.57,23.58,23.48,23.49,139600.0,21.0733,21.0822,20.9928,21.0018,139600.0
2010-05-20 12:55:00,23.49,23.53,23.43,23.45,114400.0,21.0018,21.0375,20.9481,20.966,114400.0
2010-05-20 13:00:00,23.44,23.53,23.42,23.52,120800.0,20.9571,21.0375,20.9392,21.0286,120800.0
2010-05-20 13:05:00,23.52,23.56,23.5,23.52,96400.0,21.0286,21.0643,21.0107,21.0286,96400.0
2010-05-20 13:10:00,23.52,23.59,23.5,23.55,122400.0,21.0286,21.0912,21.0107,21.0554,122400.0
2010-05-20 13:15:00,23.55,23.59,23.53,23.58,90800.0,21.0554,21.0912,21.0375,21.0822,90800.0
2010-05-20 13:20:00,23.58,23.68,23.56,23.68,182200.0,21.0822,21.1716,21.0643,21.1716,182200.0
2010-05-20 13:25:00,23.68,23.78,23.66,23.72,179000.0,21.1716,21.261,21.1538,21.2074,179000.0
2010-05-20 13:30:00,23.71,23.83,23.7,23.76,202200.0,21.1985,21.3057,21.1895,21.2432,202200.0
2010-05-20 13:35:00,23.76,23.76,23.71,23.71,59400.0,21.2432,21.2432,21.1985,21.1985,59400.0
2010-05-20 13:40:00,23.71,23.78,23.71,23.78,104000.0,21.1985,21.261,21.1985,21.261,104000.0
2010-05-20 13:45:00,23.79,23.81,23.7,23.71,94000.0,21.27,21.2879,21.1895,21.1985,94000.0
2010-05-20 13:50:00,23.71,23.73,23.65,23.7,68000.0,21.1985,21.2163,21.1448,21.1895,68000.0
2010-05-20 13:55:00,23.7,23.73,23.62,23.66,77000.0,21.1895,21.2163,21.118,21.1538,77000.0
2010-05-20 14:00:00,23.66,23.68,23.61,23.63,194800.0,21.1538,21.1716,21.109,21.1269,194800.0
2010-05-20 14:05:00,23.63,23.66,23.58,23.66,90800.0,21.1269,21.1538,21.0822,21.1538,90800.0
2010-05-20 14:10:00,23.66,23.78,23.66,23.77,137400.0,21.1538,21.261,21.1538,21.2521,137400.0
2010-05-20 14:15:00,23.77,23.82,23.71,23.82,79000.0,21.2521,21.2968,21.1985,21.2968,79000.0
2010-05-20 14:20:00,23.81,23.86,23.76,23.79,83400.0,21.2879,21.3326,21.2432,21.27,83400.0
2010-05-20 14:25:00,23.79,23.8,23.71,23.76,90200.0,21.27,21.2789,21.1985,21.2432,90200.0
2010-05-20 14:30:00,23.76,23.85,23.71,23.82,104800.0,21.2432,21.3236,21.1985,21.2968,104800.0
2010-05-20 14:35:00,23.82,23.88,23.8,23.86,99200.0,21.2968,21.3504,21.2789,21.3326,99200.0
2010-05-20 14:40:00,23.86,23.92,23.81,23.87,126800.0,21.3326,21.3862,21.2879,21.3415,126800.0
2010-05-20 14:45:00,23.88,23.92,23.81,23.86,97000.0,21.3504,21.3862,21.2879,21.3326,97000.0
2010-05-20 14:50:00,23.87,23.99,23.86,23.99,306000.0,21.3415,21.4488,21.3326,21.4488,306000.0
2010-05-20 14:55:00,24.0,24.0,23.87,23.89,213800.0,21.4577,21.4577,21.3415,21.3594,213800.0
2010-05-20 15:00:00,23.89,23.94,23.86,23.9,130200.0,21.3594,21.4041,21.3326,21.3683,130200.0
2010-05-20 15:05:00,23.9,23.91,23.76,23.84,146600.0,21.3683,21.3773,21.2432,21.3147,146600.0
2010-05-20 15:10:00,23.84,23.85,23.77,23.79,61800.0,21.3147,21.3236,21.2521,21.27,61800.0
2010-05-20 15:15:00,23.79,23.86,23.75,23.81,92400.0,21.27,21.3326,21.2342,21.2879,92400.0
2010-05-20 15:20:00,23.81,23.9,23.78,23.9,96000.0,21.2879,21.3683,21.261,21.3683,96000.0
2010-05-20 15:25:00,23.9,23.9,23.81,23.82,125200.0,21.3683,21.3683,21.2879,21.2968,125200.0
2010-05-20 15:30:00,23.81,23.88,23.8,23.87,112200.0,21.2879,21.3504,21.2789,21.3415,112200.0
2010-05-20 15:35:00,23.87,23.87,23.79,23.82,188800.0,21.3415,21.3415,21.27,21.2968,188800.0
2010-05-20 15:40:00,23.82,23.85,23.75,23.77,203400.0,21.2968,21.3236,21.2342,21.2521,203400.0
2010-05-20 15:45:00,23.76,23.77,23.67,23.73,448200.0,21.2432,21.2521,21.1627,21.2163,448200.0
2010-05-20 15:50:00,23.72,23.72,23.63,23.63,315600.0,21.2074,21.2074,21.1269,21.1269,315600.0
2010-05-20 15:55:00,23.63,23.64,23.48,23.48,580800.0,21.1269,21.1359,20.9928,20.9928,580800.0
2010-05-21 09:30:00,23.08,23.4,22.93,23.32,1400600.0,20.6352,20.9213,20.5011,20.8498,1400600.0
2010-05-21 09:35:00,23.3,23.72,23.29,23.72,359400.0,20.8319,21.2074,20.8229,21.2074,359400.0
2010-05-21 09:40:00,23.72,23.93,23.67,23.78,335200.0,21.2074,21.3952,21.1627,21.261,335200.0
2010-05-21 09:45:00,23.78,23.94,23.77,23.91,225000.0,21.261,21.4041,21.2521,21.3773,225000.0
2010-05-21 09:50:00,23.91,24.16,23.9,24.16,441200.0,21.3773,21.6008,21.3683,21.6008,441200.0
2010-05-21 09:55:00,24.16,24.34,24.13,24.13,321000.0,21.6008,21.7617,21.574,21.574,321000.0
2010-05-21 10:00:00,24.13,24.28,24.11,24.17,274400.0,21.574,21.7081,21.5561,21.6097,274400.0
2010-05-21 10:05:00,24.18,24.31,24.08,24.13,407800.0,21.6187,21.7349,21.5293,21.574,407800.0
2010-05-21 10:10:00,24.13,24.17,23.96,24.03,215200.0,21.574,21.6097,21.422,21.4846,215200.0
2010-05-21 10:15:00,24.04,24.1,23.93,24.0,264200.0,21.4935,21.5471,21.3952,21.4577,264200.0
2010-05-21 10:20:00,23.99,24.03,23.9,23.91,325400.0,21.4488,21.4846,21.3683,21.3773,325400.0
2010-05-21 10:25:00,23.9,24.05,23.87,23.9,259200.0,21.3683,21.5024,21.3415,21.3683,259200.0
2010-05-21 10:30:00,23.89,23.99,23.83,23.99,157200.0,21.3594,21.4488,21.3057,21.4488,157200.0
2010-05-21 10:35:00,24.0,24.03,23.96,24.0,114800.0,21.4577,21.4846,21.422,21.4577,114800.0
2010-05-21 10:40:00,24.0,24.11,23.98,24.02,164000.0,21.4577,21.5561,21.4399,21.4756,164000.0
2010-05-21 10:45:00,24.02,24.08,24.0,24.02,182200.0,21.4756,21.5293,21.4577,21.4756,182200.0
2010-05-21 10:50:00,24.02,24.1,24.0,24.09,269800.0,21.4756,21.5471,21.4577,21.5382,269800.0
2010-05-21 10:55:00,24.09,24.16,24.06,24.14,102400.0,21.5382,21.6008,21.5114,21.5829,102400.0
2010-05-21 11:00:00,24.13,24.22,24.13,24.17,108200.0,21.574,21.6544,21.574,21.6097,108200.0
2010-05-21 11:05:00,24.17,24.2,24.14,24.17,118800.0,21.6097,21.6366,21.5829,21.6097,118800.0
2010-05-21 11:10:00,24.17,24.21,24.16,24.21,171600.0,21.6097,21.6455,21.6008,21.6455,171600.0
2010-05-21 11:15:00,24.21,24.27,24.19,24.26,131600.0,21.6455,21.6991,21.6276,21.6902,131600.0
2010-05-21 11:20:00,24.25,24.36,24.25,24.36,116400.0,21.6813,21.7796,21.6813,21.7796,116400.0
2010-05-21 11:25:00,24.36,24.37,24.27,24.32,55600.0,21.7796,21.7885,21.6991,21.7438,55600.0
2010-05-21 11:30:00,24.32,24.33,24.25,24.31,67000.0,21.7438,21.7528,21.6813,21.7349,67000.0
2010-05-21 11:35:00,24.31,24.43,24.3,24.43,84800.0,21.7349,21.8422,21.726,21.8422,84800.0
2010-05-21 11:40:00,24.43,24.5,24.43,24.49,116400.0,21.8422,21.9048,21.8422,21.8958,116400.0
2010-05-21 11:45:00,24.49,24.54,24.43,24.47,99400.0,21.8958,21.9405,21.8422,21.878,99400.0
2010-05-21 11:50:00,24.47,24.55,24.43,24.43,76600.0,21.878,21.9495,21.8422,21.8422,76600.0
2010-05-21 11:55:00,24.43,24.46,24.4,24.43,62000.0,21.8422,21.869,21.8154,21.8422,62000.0
2010-05-21 12:00:00,24.43,24.43,24.33,24.41,107000.0,21.8422,21.8422,21.7528,21.8243,107000.0
2010-05-21 12:05:00,24.39,24.42,24.36,24.38,94800.0,21.8064,21.8332,21.7796,21.7975,94800.0
2010-05-21 12:10:00,24.38,24.42,24.34,24.4,128600.0,21.7975,21.8332,21.7617,21.8154,128600.0
2010-05-21 12:15:00,24.41,24.5,24.41,24.5,101600.0,21.8243,21.9048,21.8243,21.9048,101600.0
2010-05-21 12:20:00,24.5,24.52,24.45,24.5,114600.0,21.9048,21.9227,21.8601,21.9048,114600.0
2010-05-21 12:25:00,24.5,24.52,24.48,24.48,54200.0,21.9048,21.9227,21.8869,21.8869,54200.0
2010-05-21 12:30:00,24.48,24.51,24.42,24.43,64600.0,21.8869,21.9137,21.8332,21.8422,64600.0
2010-05-21 12:35:00,24.43,24.52,24.42,24.51,132800.0,21.8422,21.9227,21.8332,21.9137,132800.0
2010-05-21 12:40:00,24.5,24.56,24.49,24.5,217200.0,21.9048,21.9584,21.8958,21.9048,217200.0
2010-05-21 12:45:00,24.49,24.49,24.4,24.4,155400.0,21.8958,21.8958,21.8154,21.8154,155400.0
2010-05-21 12:50:00,24.41,24.55,24.41,24.55,117800.0,21.8243,21.9495,21.8243,21.9495,117800.0
2010-05-21 12:55:00,24.55,24.55,24.48,24.5,56600.0,21.9495,21.9495,21.8869,21.9048,56600.0
2010-05-21 13:00:00,24.49,24.5,24.4,24.41,86800.0,21.8958,21.9048,21.8154,21.8243,86800.0
2010-05-21 13:05:00,24.41,24.43,24.39,24.43,63200.0,21.8243,21.8422,21.8064,21.8422,63200.0
2010-05-21 13:10:00,24.44,24.48,24.44,24.47,96600.0,21.8511,21.8869,21.8511,21.878,96600.0
2010-05-21 13:15:00,24.47,24.5,24.43,24.44,98400.0,21.878,21.9048,21.8422,21.8511,98400.0
2010-05-21 13:20:00,24.45,24.48,24.38,24.41,101600.0,21.8601,21.8869,21.7975,21.8243,101600.0
2010-05-21 13:25:00,24.41,24.47,24.41,24.44,145600.0,21.8243,21.878,21.8243,21.8511,145600.0
2010-05-21 13:30:00,24.45,24.55,24.44,24.53,155800.0,21.8601,21.9495,21.8511,21.9316,155800.0
2010-05-21 13:35:00,24.52,24.54,24.48,24.52,106600.0,21.9227,21.9405,21.8869,21.9227,106600.0
2010-05-21 13:40:00,24.52,24.57,24.52,24.55,115800.0,21.9227,21.9674,21.9227,21.9495,115800.0
2010-05-21 13:45:00,24.55,24.59,24.55,24.58,145200.0,21.9495,21.9852,21.9495,21.9763,145200.0
2010-05-21 13:50:00,24.59,24.61,24.58,24.6,137800.0,21.9852,22.0031,21.9763,21.9942,137800.0
2010-05-21 13:55:00,24.6,24.61,24.58,24.6,86600.0,21.9942,22.0031,21.9763,21.9942,86600.0
2010-05-21 14:00:00,24.6,24.63,24.54,24.55,145400.0,21.9942,22.021,21.9405,21.9495,145400.0
2010-05-21 14:05:00,24.55,24.56,24.45,24.5,159000.0,21.9495,21.9584,21.8601,21.9048,159000.0
2010-05-21 14:10:00,24.5,24.5,24.43,24.43,90400.0,21.9048,21.9048,21.8422,21.8422,90400.0
2010-05-21 14:15:00,24.43,24.43,24.34,24.41,106600.0,21.8422,21.8422,21.7617,21.8243,106600.0
2010-05-21 14:20:00,24.41,24.43,24.39,24.41,112600.0,21.8243,21.8422,21.8064,21.8243,112600.0
2010-05-21 14:25:00,24.42,24.45,24.39,24.45,47000.0,21.8332,21.8601,21.8064,21.8601,47000.0
2010-05-21 14:30:00,24.45,24.49,24.45,24.48,92200.0,21.8601,21.8958,21.8601,21.8869,92200.0
2010-05-21 14:35:00,24.49,24.49,24.42,24.43,109200.0,21.8958,21.8958,21.8332,21.8422,109200.0
2010-05-21 14:40:00,24.43,24.46,24.43,24.45,142800.0,21.8422,21.869,21.8422,21.8601,142800.0
2010-05-21 14:45:00,24.45,24.46,24.35,24.44,224000.0,21.8601,21.869,21.7707,21.8511,224000.0
2010-05-21 14:50:00,24.45,24.48,24.43,24.43,275000.0,21.8601,21.8869,21.8422,21.8422,275000.0
2010-05-21 14:55:00,24.43,24.52,24.41,24.49,230600.0,21.8422,21.9227,21.8243,21.8958,230600.0
2010-05-21 15:00:00,24.51,24.54,24.48,24.51,105000.0,21.9137,21.9405,21.8869,21.9137,105000.0
2010-05-21 15:05:00,24.52,24.54,24.5,24.52,259800.0,21.9227,21.9405,21.9048,21.9227,259800.0
2010-05-21 15:10:00,24.52,24.55,24.43,24.45,237200.0,21.9227,21.9495,21.8422,21.8601,237200.0
2010-05-21 15:15:00,24.44,24.45,24.35,24.41,189600.0,21.8511,21.8601,21.7707,21.8243,189600.0
2010-05-21 15:20:00,24.41,24.54,24.4,24.49,282400.0,21.8243,21.9405,21.8154,21.8958,282400.0
2010-05-21 15:25:00,24.5,24.5,24.44,24.49,295800.0,21.9048,21.9048,21.8511,21.8958,295800.0
2010-05-21 15:30:00,24.49,24.5,24.42,24.43,206000.0,21.8958,21.9048,21.8332,21.8422,206000.0
2010-05-21 15:35:00,24.43,24.46,24.38,24.42,344000.0,21.8422,21.869,21.7975,21.8332,344000.0
2010-05-21 15:40:00,24.41,24.52,24.4,24.5,427200.0,21.8243,21.9227,21.8154,21.9048,427200.0
2010-05-21 15:45:00,24.5,24.61,24.5,24.55,377400.0,21.9048,22.0031,21.9048,21.9495,377400.0
2010-05-21 15:50:00,24.55,24.73,24.53,24.7,392800.0,21.9495,22.1104,21.9316,22.0836,392800.0
2010-05-21 15:55:00,24.69,24.75,24.68,24.75,439400.0,22.0746,22.1283,22.0657,22.1283,439400.0
2010-05-24 09:30:00,24.39,24.44,24.25,24.39,291200.0,21.8064,21.8511,21.6813,21.8064,291200.0
2010-05-24 09:35:00,24.39,24.56,24.39,24.53,230600.0,21.8064,21.9584,21.8064,21.9316,230600.0
2010-05-24 09:40:00,24.55,24.55,24.36,24.41,227200.0,21.9495,21.9495,21.7796,21.8243,227200.0
2010-05-24 09:45:00,24.41,24.52,24.38,24.5,191200.0,21.8243,21.9227,21.7975,21.9048,191200.0
2010-05-24 09:50:00,24.5,24.55,24.43,24.52,228000.0,21.9048,21.9495,21.8422,21.9227,228000.0
2010-05-24 09:55:00,24.53,24.6,24.48,24.54,239600.0,21.9316,21.9942,21.8869,21.9405,239600.0
2010-05-24 10:00:00,24.54,24.61,24.42,24.48,159600.0,21.9405,22.0031,21.8332,21.8869,159600.0
2010-05-24 10:05:00,24.49,24.57,24.48,24.52,118400.0,21.8958,21.9674,21.8869,21.9227,118400.0
2010-05-24 10:10:00,24.52,24.6,24.49,24.6,179800.0,21.9227,21.9942,21.8958,21.9942,179800.0
2010-05-24 10:15:00,24.6,24.63,24.55,24.6,98000.0,21.9942,22.021,21.9495,21.9942,98000.0
2010-05-24 10:20:00,24.6,24.66,24.54,24.63,202800.0,21.9942,22.0478,21.9405,22.021,202800.0
2010-05-24 10:25:00,24.63,24.67,24.61,24.66,133600.0,22.021,22.0568,22.0031,22.0478,133600.0
2010-05-24 10:30:00,24.66,24.69,24.6,24.64,142600.0,22.0478,22.0746,21.9942,22.0299,142600.0
2010-05-24 10:35:00,24.64,24.66,24.6,24.61,56200.0,22.0299,22.0478,21.9942,22.0031,56200.0
2010-05-24 10:40:00,24.61,24.65,24.61,24.62,105600.0,22.0031,22.0389,22.0031,22.0121,105600.0
2010-05-24 10:45:00,24.61,24.63,24.57,24.59,131600.0,22.0031,22.021,21.9674,21.9852,131600.0
2010-05-24 10:50:00,24.59,24.61,24.52,24.53,116800.0,21.9852,22.0031,21.9227,21.9316,116800.0
2010-05-24 10:55:00,24.53,24.56,24.49,24.5,86600.0,21.9316,21.9584,21.8958,21.9048,86600.0
2010-05-24 11:00:00,24.5,24.5,24.47,24.5,144800.0,21.9048,21.9048,21.878,21.9048,144800.0
2010-05-24 11:05:00,24.5,24.5,24.49,24.5,186200.0,21.9048,21.9048,21.8958,21.9048,186200.0
2010-05-24 11:10:00,24.5,24.5,24.42,24.43,144000.0,21.9048,21.9048,21.8332,21.8422,144000.0
2010-05-24 11:15:00,24.42,24.43,24.36,24.39,177200.0,21.8332,21.8422,21.7796,21.8064,177200.0
2010-05-24 11:20:00,24.38,24.4,24.36,24.37,96600.0,21.7975,21.8154,21.7796,21.7885,96600.0
2010-05-24 11:25:00,24.37,24.38,24.31,24.33,119800.0,21.7885,21.7975,21.7349,21.7528,119800.0
2010-05-24 11:30:00,24.32,24.33,24.29,24.32,83800.0,21.7438,21.7528,21.717,21.7438,83800.0
2010-05-24 11:35:00,24.33,24.37,24.32,24.32,115000.0,21.7528,21.7885,21.7438,21.7438,115000.0
2010-05-24 11:40:00,24.32,24.38,24.3,24.36,128600.0,21.7438,21.7975,21.726,21.7796,128600.0
2010-05-24 11:45:00,24.36,24.39,24.35,24.39,102400.0,21.7796,21.8064,21.7707,21.8064,102400.0
2010-05-24 11:50:00,24.39,24.4,24.33,24.36,152000.0,21.8064,21.8154,21.7528,21.7796,152000.0
2010-05-24 11:55:00,24.36,24.42,24.35,24.37,104600.0,21.7796,21.8332,21.7707,21.7885,104600.0
2010-05-24 12:00:00,24.36,24.4,24.36,24.39,119400.0,21.7796,21.8154,21.7796,21.8064,119400.0
2010-05-24 12:05:00,24.39,24.43,24.39,24.41,154000.0,21.8064,21.8422,21.8064,21.8243,154000.0
2010-05-24 12:10:00,24.42,24.45,24.4,24.42,71200.0,21.8332,21.8601,21.8154,21.8332,71200.0
2010-05-24 12:15:00,24.42,24.42,24.37,24.39,112000.0,21.8332,21.8332,21.7885,21.8064,112000.0
2010-05-24 12:20:00,24.4,24.43,24.37,24.42,189400.0,21.8154,21.8422,21.7885,21.8332,189400.0
2010-05-24 12:25:00,24.42,24.49,24.41,24.49,65000.0,21.8332,21.8958,21.8243,21.8958,65000.0
2010-05-24 12:30:00,24.49,24.51,24.48,24.5,136000.0,21.8958,21.9137,21.8869,21.9048,136000.0
2010-05-24 12:35:00,24.49,24.5,24.46,24.48,68400.0,21.8958,21.9048,21.869,21.8869,68400.0
2010-05-24 12:40:00,24.48,24.5,24.48,24.5,60000.0,21.8869,21.9048,21.8869,21.9048,60000.0
2010-05-24 12:45:00,24.49,24.52,24.48,24.52,75000.0,21.8958,21.9227,21.8869,21.9227,75000.0
2010-05-24 12:50:00,24.51,24.57,24.5,24.52,53200.0,21.9137,21.9674,21.9048,21.9227,53200.0
2010-05-24 12:55:00,24.52,24.53,24.5,24.5,42200.0,21.9227,21.9316,21.9048,21.9048,42200.0
2010-05-24 13:00:00,24.5,24.52,24.49,24.5,104200.0,21.9048,21.9227,21.8958,21.9048,104200.0
2010-05-24 13:05:00,24.49,24.5,24.47,24.48,102600.0,21.8958,21.9048,21.878,21.8869,102600.0
2010-05-24 13:10:00,24.48,24.5,24.47,24.5,108200.0,21.8869,21.9048,21.878,21.9048,108200.0
2010-05-24 13:15:00,24.5,24.5,24.46,24.48,77600.0,21.9048,21.9048,21.869,21.8869,77600.0
2010-05-24 13:20:00,24.47,24.5,24.45,24.49,76000.0,21.878,21.9048,21.8601,21.8958,76000.0
2010-05-24 13:25:00,24.5,24.5,24.46,24.48,122400.0,21.9048,21.9048,21.869,21.8869,122400.0
2010-05-24 13:30:00,24.49,24.5,24.43,24.46,87600.0,21.8958,21.9048,21.8422,21.869,87600.0
2010-05-24 13:35:00,24.45,24.46,24.42,24.42,62800.0,21.8601,21.869,21.8332,21.8332,62800.0
2010-05-24 13:40:00,24.42,24.45,24.39,24.39,53200.0,21.8332,21.8601,21.8064,21.8064,53200.0
2010-05-24 13:45:00,24.39,24.42,24.37,24.4,94200.0,21.8064,21.8332,21.7885,21.8154,94200.0
2010-05-24 13:50:00,24.4,24.43,24.38,24.43,102600.0,21.8154,21.8422,21.7975,21.8422,102600.0
2010-05-24 13:55:00,24.42,24.44,24.41,24.41,42800.0,21.8332,21.8511,21.8243,21.8243,42800.0
2010-05-24 14:00:00,24.41,24.43,24.38,24.38,82600.0,21.8243,21.8422,21.7975,21.7975,82600.0
2010-05-24 14:05:00,24.39,24.41,24.37,24.41,79200.0,21.8064,21.8243,21.7885,21.8243,79200.0
2010-05-24 14:10:00,24.41,24.48,24.41,24.48,61200.0,21.8243,21.8869,21.8243,21.8869,61200.0
2010-05-24 14:15:00,24.47,24.5,24.46,24.49,107200.0,21.878,21.9048,21.869,21.8958,107200.0
2010-05-24 14:20:00,24.49,24.5,24.45,24.5,91400.0,21.8958,21.9048,21.8601,21.9048,91400.0
2010-05-24 14:25:00,24.5,24.52,24.48,24.51,62800.0,21.9048,21.9227,21.8869,21.9137,62800.0
2010-05-24 14:30:00,24.51,24.53,24.48,24.53,78800.0,21.9137,21.9316,21.8869,21.9316,78800.0
2010-05-24 14:35:00,24.52,24.53,24.49,24.5,105000.0,21.9227,21.9316,21.8958,21.9048,105000.0
2010-05-24 14:40:00,24.49,24.51,24.47,24.49,64400.0,21.8958,21.9137,21.878,21.8958,64400.0
2010-05-24 14:45:00,24.49,24.5,24.43,24.45,88400.0,21.8958,21.9048,21.8422,21.8601,88400.0
2010-05-24 14:50:00,24.46,24.49,24.43,24.49,64600.0,21.869,21.8958,21.8422,21.8958,64600.0
2010-05-24 14:55:00,24.49,24.5,24.46,24.46,96600.0,21.8958,21.9048,21.869,21.869,96600.0
2010-05-24 15:00:00,24.45,24.48,24.41,24.42,91200.0,21.8601,21.8869,21.8243,21.8332,91200.0
2010-05-24 15:05:00,24.42,24.43,24.37,24.38,143200.0,21.8332,21.8422,21.7885,21.7975,143200.0
2010-05-24 15:10:00,24.38,24.41,24.37,24.4,169400.0,21.7975,21.8243,21.7885,21.8154,169400.0
2010-05-24 15:15:00,24.4,24.43,24.39,24.43,91000.0,21.8154,21.8422,21.8064,21.8422,91000.0
2010-05-24 15:20:00,24.43,24.47,24.43,24.46,141400.0,21.8422,21.878,21.8422,21.869,141400.0
2010-05-24 15:25:00,24.45,24.48,24.44,24.46,154200.0,21.8601,21.8869,21.8511,21.869,154200.0
2010-05-24 15:30:00,24.45,24.5,24.43,24.49,168000.0,21.8601,21.9048,21.8422,21.8958,168000.0
2010-05-24 15:35:00,24.5,24.5,24.46,24.48,132200.0,21.9048,21.9048,21.869,21.8869,132200.0
2010-05-24 15:40:00,24.48,24.5,24.46,24.47,212600.0,21.8869,21.9048,21.869,21.878,212600.0
2010-05-24 15:45:00,24.47,24.47,24.37,24.38,299000.0,21.878,21.878,21.7885,21.7975,299000.0
2010-05-24 15:50:00,24.38,24.39,24.29,24.29,524200.0,21.7975,21.8064,21.717,21.717,524200.0
2010-05-24 15:55:00,24.29,24.31,24.24,24.31,574400.0,21.717,21.7349,21.6723,21.7349,574400.0
2010-05-25 09:30:00,23.56,23.8,23.41,23.74,232800.0,21.0643,21.2789,20.9302,21.2253,232800.0
2010-05-25 09:35:00,23.73,23.74,23.43,23.61,218000.0,21.2163,21.2253,20.9481,21.109,218000.0
2010-05-25 09:40:00,23.61,23.61,23.46,23.59,145600.0,21.109,21.109,20.9749,21.0912,145600.0
2010-05-25 09:45:00,23.6,23.71,23.57,23.68,156600.0,21.1001,21.1985,21.0733,21.1716,156600.0
2010-05-25 09:50:00,23.68,23.68,23.56,23.63,115200.0,21.1716,21.1716,21.0643,21.1269,115200.0
2010-05-25 09:55:00,23.61,23.71,23.58,23.58,48800.0,21.109,21.1985,21.0822,21.0822,48800.0
2010-05-25 10:00:00,23.59,23.8,23.58,23.78,113400.0,21.0912,21.2789,21.0822,21.261,113400.0
2010-05-25 10:05:00,23.79,23.8,23.66,23.71,153200.0,21.27,21.2789,21.1538,21.1985,153200.0
2010-05-25 10:10:00,23.7,23.77,23.67,23.77,87600.0,21.1895,21.2521,21.1627,21.2521,87600.0
2010-05-25 10:15:00,23.77,23.89,23.77,23.83,137000.0,21.2521,21.3594,21.2521,21.3057,137000.0
2010-05-25 10:20:00,23.84,23.89,23.74,23.89,229200.0,21.3147,21.3594,21.2253,21.3594,229200.0
2010-05-25 10:25:00,23.89,23.95,23.84,23.84,134600.0,21.3594,21.413,21.3147,21.3147,134600.0
2010-05-25 10:30:00,23.83,23.85,23.75,23.78,86800.0,21.3057,21.3236,21.2342,21.261,86800.0
2010-05-25 10:35:00,23.78,23.85,23.75,23.78,88400.0,21.261,21.3236,21.2342,21.261,88400.0
2010-05-25 10:40:00,23.78,23.8,23.72,23.72,72200.0,21.261,21.2789,21.2074,21.2074,72200.0
2010-05-25 10:45:00,23.73,23.74,23.68,23.7,98000.0,21.2163,21.2253,21.1716,21.1895,98000.0
2010-05-25 10:50:00,23.7,23.75,23.67,23.71,83200.0,21.1895,21.2342,21.1627,21.1985,83200.0
2010-05-25 10:55:00,23.7,23.78,23.7,23.76,41600.0,21.1895,21.261,21.1895,21.2432,41600.0
2010-05-25 11:00:00,23.77,23.83,23.77,23.8,79800.0,21.2521,21.3057,21.2521,21.2789,79800.0
2010-05-25 11:05:00,23.81,23.95,23.81,23.89,127400.0,21.2879,21.413,21.2879,21.3594,127400.0
2010-05-25 11:10:00,23.89,23.91,23.84,23.9,72400.0,21.3594,21.3773,21.3147,21.3683,72400.0
2010-05-25 11:15:00,23.89,23.92,23.85,23.85,89400.0,21.3594,21.3862,21.3236,21.3236,89400.0
2010-05-25 11:20:00,23.86,23.9,23.85,23.89,58600.0,21.3326,21.3683,21.3236,21.3594,58600.0
2010-05-25 11:25:00,23.89,23.98,23.89,23.95,75000.0,21.3594,21.4399,21.3594,21.413,75000.0
2010-05-25 11:30:00,23.94,23.97,23.91,23.92,85200.0,21.4041,21.4309,21.3773,21.3862,85200.0
2010-05-25 11:35:00,23.92,23.92,23.88,23.91,98400.0,21.3862,21.3862,21.3504,21.3773,98400.0
2010-05-25 11:40:00,23.91,23.98,23.91,23.98,149000.0,21.3773,21.4399,21.3773,21.4399,149000.0
2010-05-25 11:45:00,23.97,24.05,23.97,23.99,158600.0,21.4309,21.5024,21.4309,21.4488,158600.0
2010-05-25 11:50:00,23.99,24.03,23.96,24.03,90000.0,21.4488,21.4846,21.422,21.4846,90000.0
2010-05-25 11:55:00,24.02,24.11,24.0,24.1,106000.0,21.4756,21.5561,21.4577,21.5471,106000.0
2010-05-25 12:00:00,24.1,24.2,24.07,24.18,104200.0,21.5471,21.6366,21.5203,21.6187,104200.0
2010-05-25 12:05:00,24.18,24.18,24.11,24.11,126200.0,21.6187,21.6187,21.5561,21.5561,126200.0
2010-05-25 12:10:00,24.11,24.18,24.09,24.18,64200.0,21.5561,21.6187,21.5382,21.6187,64200.0
2010-05-25 12:15:00,24.18,24.18,24.11,24.11,49200.0,21.6187,21.6187,21.5561,21.5561,49200.0
2010-05-25 12:20:00,24.11,24.13,24.05,24.05,60400.0,21.5561,21.574,21.5024,21.5024,60400.0
2010-05-25 12:25:00,24.05,24.1,24.0,24.03,109000.0,21.5024,21.5471,21.4577,21.4846,109000.0
2010-05-25 12:30:00,24.03,24.06,23.99,24.0,101600.0,21.4846,21.5114,21.4488,21.4577,101600.0
2010-05-25 12:35:00,24.0,24.05,24.0,24.03,48200.0,21.4577,21.5024,21.4577,21.4846,48200.0
2010-05-25 12:40:00,24.04,24.04,23.94,23.95,57600.0,21.4935,21.4935,21.4041,21.413,57600.0
2010-05-25 12:45:00,23.96,24.02,23.95,24.01,26800.0,21.422,21.4756,21.413,21.4667,26800.0
2010-05-25 12:50:00,24.01,24.02,23.97,23.99,34400.0,21.4667,21.4756,21.4309,21.4488,34400.0
2010-05-25 12:55:00,24.0,24.04,23.99,24.0,39800.0,21.4577,21.4935,21.4488,21.4577,39800.0
2010-05-25 13:00:00,24.0,24.02,23.97,24.0,115400.0,21.4577,21.4756,21.4309,21.4577,115400.0
2010-05-25 13:05:00,24.0,24.01,23.93,23.94,74400.0,21.4577,21.4667,21.3952,21.4041,74400.0
2010-05-25 13:10:00,23.93,23.94,23.89,23.93,100200.0,21.3952,21.4041,21.3594,21.3952,100200.0
2010-05-25 13:15:00,23.93,23.95,23.88,23.94,70400.0,21.3952,21.413,21.3504,21.4041,70400.0
2010-05-25 13:20:00,23.93,24.0,23.92,23.96,68000.0,21.3952,21.4577,21.3862,21.422,68000.0
2010-05-25 13:25:00,23.96,24.0,23.95,23.99,40800.0,21.422,21.4577,21.413,21.4488,40800.0
2010-05-25 13:30:00,24.0,24.02,23.96,23.99,101600.0,21.4577,21.4756,21.422,21.4488,101600.0
2010-05-25 13:35:00,23.99,24.03,23.93,23.95,116800.0,21.4488,21.4846,21.3952,21.413,116800.0
2010-05-25 13:40:00,23.95,23.97,23.92,23.93,61000.0,21.413,21.4309,21.3862,21.3952,61000.0
2010-05-25 13:45:00,23.94,23.96,23.93,23.96,37600.0,21.4041,21.422,21.3952,21.422,37600.0
2010-05-25 13:50:00,23.95,24.0,23.92,23.95,53400.0,21.413,21.4577,21.3862,21.413,53400.0
2010-05-25 13:55:00,23.95,23.97,23.92,23.93,47600.0,21.413,21.4309,21.3862,21.3952,47600.0
2010-05-25 14:00:00,23.93,23.97,23.9,23.96,86400.0,21.3952,21.4309,21.3683,21.422,86400.0
2010-05-25 14:05:00,23.98,24.05,23.97,24.0,89400.0,21.4399,21.5024,21.4309,21.4577,89400.0
2010-05-25 14:10:00,24.0,24.08,24.0,24.07,35200.0,21.4577,21.5293,21.4577,21.5203,35200.0
2010-05-25 14:15:00,24.07,24.09,24.02,24.08,48400.0,21.5203,21.5382,21.4756,21.5293,48400.0
2010-05-25 14:20:00,24.09,24.09,24.02,24.08,62400.0,21.5382,21.5382,21.4756,21.5293,62400.0
2010-05-25 14:25:00,24.08,24.13,24.08,24.09,52400.0,21.5293,21.574,21.5293,21.5382,52400.0
2010-05-25 14:30:00,24.09,24.15,24.06,24.07,100600.0,21.5382,21.5918,21.5114,21.5203,100600.0
2010-05-25 14:35:00,24.07,24.11,24.06,24.07,51600.0,21.5203,21.5561,21.5114,21.5203,51600.0
2010-05-25 14:40:00,24.07,24.18,24.05,24.15,116600.0,21.5203,21.6187,21.5024,21.5918,116600.0
2010-05-25 14:45:00,24.15,24.23,24.13,24.23,88600.0,21.5918,21.6634,21.574,21.6634,88600.0
2010-05-25 14:50:00,24.23,24.25,24.17,24.24,84800.0,21.6634,21.6813,21.6097,21.6723,84800.0
2010-05-25 14:55:00,24.24,24.25,24.16,24.18,90000.0,21.6723,21.6813,21.6008,21.6187,90000.0
2010-05-25 15:00:00,24.17,24.27,24.17,24.21,171200.0,21.6097,21.6991,21.6097,21.6455,171200.0
2010-05-25 15:05:00,24.21,24.3,24.21,24.24,112000.0,21.6455,21.726,21.6455,21.6723,112000.0
2010-05-25 15:10:00,24.24,24.27,24.21,24.22,150200.0,21.6723,21.6991,21.6455,21.6544,150200.0
2010-05-25 15:15:00,24.22,24.27,24.21,24.27,88400.0,21.6544,21.6991,21.6455,21.6991,88400.0
2010-05-25 15:20:00,24.27,24.4,24.27,24.38,217400.0,21.6991,21.8154,21.6991,21.7975,217400.0
2010-05-25 15:25:00,24.38,24.41,24.35,24.39,111600.0,21.7975,21.8243,21.7707,21.8064,111600.0
2010-05-25 15:30:00,24.39,24.47,24.37,24.45,183600.0,21.8064,21.878,21.7885,21.8601,183600.0
2010-05-25 15:35:00,24.46,24.46,24.35,24.36,303800.0,21.869,21.869,21.7707,21.7796,303800.0
2010-05-25 15:40:00,24.35,24.43,24.35,24.41,210400.0,21.7707,21.8422,21.7707,21.8243,210400.0
2010-05-25 15:45:00,24.41,24.48,24.36,24.48,323200.0,21.8243,21.8869,21.7796,21.8869,323200.0
2010-05-25 15:50:00,24.49,24.5,24.38,24.43,386400.0,21.8958,21.9048,21.7975,21.8422,386400.0
2010-05-25 15:55:00,24.42,24.53,24.42,24.53,498400.0,21.8332,21.9316,21.8332,21.9316,498400.0
2010-05-26 09:30:00,24.71,24.86,24.68,24.78,192800.0,22.0925,22.2266,22.0657,22.1551,192800.0
2010-05-26 09:35:00,24.78,24.94,24.77,24.94,205200.0,22.1551,22.2982,22.1462,22.2982,205200.0
2010-05-26 09:40:00,24.94,24.94,24.81,24.87,118200.0,22.2982,22.2982,22.1819,22.2356,118200.0
2010-05-26 09:45:00,24.88,24.88,24.77,24.79,93800.0,22.2445,22.2445,22.1462,22.1641,93800.0
2010-05-26 09:50:00,24.79,24.89,24.77,24.89,118000.0,22.1641,22.2535,22.1462,22.2535,118000.0
2010-05-26 09:55:00,24.89,25.0,24.88,24.97,155000.0,22.2535,22.3518,22.2445,22.325,155000.0
2010-05-26 10:00:00,24.97,25.08,24.97,25.03,104400.0,22.325,22.4233,22.325,22.3786,104400.0
2010-05-26 10:05:00,25.04,25.06,24.98,25.0,100200.0,22.3876,22.4055,22.3339,22.3518,100200.0
2010-05-26 10:10:00,25.0,25.1,24.99,25.09,153200.0,22.3518,22.4412,22.3429,22.4323,153200.0
2010-05-26 10:15:00,25.09,25.15,25.07,25.13,78600.0,22.4323,22.4859,22.4144,22.468,78600.0
2010-05-26 10:20:00,25.12,25.13,25.06,25.11,111200.0,22.4591,22.468,22.4055,22.4502,111200.0
2010-05-26 10:25:00,25.11,25.11,25.05,25.08,53200.0,22.4502,22.4502,22.3965,22.4233,53200.0
2010-05-26 10:30:00,25.08,25.18,25.04,25.18,205600.0,22.4233,22.5127,22.3876,22.5127,205600.0
2010-05-26 10:35:00,25.18,25.25,25.18,25.23,110800.0,22.5127,22.5753,22.5127,22.5574,110800.0
2010-05-26 10:40:00,25.22,25.24,25.16,25.18,105800.0,22.5485,22.5664,22.4949,22.5127,105800.0
2010-05-26 10:45:00,25.18,25.24,25.16,25.16,100200.0,22.5127,22.5664,22.4949,22.4949,100200.0
2010-05-26 10:50:00,25.17,25.21,25.1,25.1,94000.0,22.5038,22.5396,22.4412,22.4412,94000.0
2010-05-26 10:55:00,25.1,25.1,25.04,25.06,71800.0,22.4412,22.4412,22.3876,22.4055,71800.0
2010-05-26 11:00:00,25.07,25.07,25.0,25.02,73000.0,22.4144,22.4144,22.3518,22.3697,73000.0
2010-05-26 11:05:00,25.02,25.07,24.98,25.07,96400.0,22.3697,22.4144,22.3339,22.4144,96400.0
2010-05-26 11:10:00,25.06,25.14,25.06,25.13,113000.0,22.4055,22.477,22.4055,22.468,113000.0
2010-05-26 11:15:00,25.13,25.14,25.07,25.12,103200.0,22.468,22.477,22.4144,22.4591,103200.0
2010-05-26 11:20:00,25.12,25.14,25.06,25.08,94600.0,22.4591,22.477,22.4055,22.4233,94600.0
2010-05-26 11:25:00,25.08,25.1,24.98,25.0,88400.0,22.4233,22.4412,22.3339,22.3518,88400.0
2010-05-26 11:30:00,25.0,25.02,24.95,24.99,71400.0,22.3518,22.3697,22.3071,22.3429,71400.0
2010-05-26 11:35:00,24.99,25.02,24.96,24.97,60400.0,22.3429,22.3697,22.316,22.325,60400.0
2010-05-26 11:40:00,24.97,25.0,24.92,24.93,52800.0,22.325,22.3518,22.2803,22.2892,52800.0
2010-05-26 11:45:00,24.92,24.94,24.82,24.86,117200.0,22.2803,22.2982,22.1909,22.2266,117200.0
2010-05-26 11:50:00,24.86,24.89,24.81,24.87,59600.0,22.2266,22.2535,22.1819,22.2356,59600.0
2010-05-26 11:55:00,24.87,24.92,24.87,24.92,40800.0,22.2356,22.2803,22.2356,22.2803,40800.0
2010-05-26 12:00:00,24.92,24.93,24.9,24.93,41600.0,22.2803,22.2892,22.2624,22.2892,41600.0
2010-05-26 12:05:00,24.93,24.99,24.93,24.97,39200.0,22.2892,22.3429,22.2892,22.325,39200.0
2010-05-26 12:10:00,24.97,24.97,24.93,24.94,30600.0,22.325,22.325,22.2892,22.2982,30600.0
2010-05-26 12:15:00,24.93,24.98,24.93,24.97,30600.0,22.2892,22.3339,22.2892,22.325,30600.0
2010-05-26 12:20:00,24.97,25.0,24.96,24.96,43800.0,22.325,22.3518,22.316,22.316,43800.0
2010-05-26 12:25:00,24.96,24.97,24.89,24.91,45400.0,22.316,22.325,22.2535,22.2713,45400.0
2010-05-26 12:30:00,24.91,24.92,24.88,24.92,50000.0,22.2713,22.2803,22.2445,22.2803,50000.0
2010-05-26 12:35:00,24.91,24.95,24.91,24.93,22000.0,22.2713,22.3071,22.2713,22.2892,22000.0
2010-05-26 12:40:00,24.93,24.93,24.83,24.87,48000.0,22.2892,22.2892,22.1998,22.2356,48000.0
2010-05-26 12:45:00,24.87,24.93,24.87,24.88,48200.0,22.2356,22.2892,22.2356,22.2445,48200.0
2010-05-26 12:50:00,24.87,24.94,24.85,24.93,31200.0,22.2356,22.2982,22.2177,22.2892,31200.0
2010-05-26 12:55:00,24.93,24.94,24.9,24.94,54400.0,22.2892,22.2982,22.2624,22.2982,54400.0
2010-05-26 13:00:00,24.94,24.95,24.91,24.92,47200.0,22.2982,22.3071,22.2713,22.2803,47200.0
2010-05-26 13:05:00,24.92,24.97,24.9,24.96,36600.0,22.2803,22.325,22.2624,22.316,36600.0
2010-05-26 13:10:00,24.96,24.97,24.89,24.89,42600.0,22.316,22.325,22.2535,22.2535,42600.0
2010-05-26 13:15:00,24.89,24.93,24.86,24.86,47400.0,22.2535,22.2892,22.2266,22.2266,47400.0
2010-05-26 13:20:00,24.86,24.91,24.86,24.91,50000.0,22.2266,22.2713,22.2266,22.2713,50000.0
2010-05-26 13:25:00,24.92,24.92,24.88,24.9,29600.0,22.2803,22.2803,22.2445,22.2624,29600.0
2010-05-26 13:30:00,24.9,24.91,24.88,24.91,23200.0,22.2624,22.2713,22.2445,22.2713,23200.0
2010-05-26 13:35:00,24.9,24.97,24.9,24.96,35600.0,22.2624,22.325,22.2624,22.316,35600.0
2010-05-26 13:40:00,24.96,24.99,24.95,24.96,29600.0,22.316,22.3429,22.3071,22.316,29600.0
2010-05-26 13:45:00,24.95,24.96,24.92,24.95,24000.0,22.3071,22.316,22.2803,22.3071,24000.0
2010-05-26 13:50:00,24.95,24.96,24.93,24.93,17000.0,22.3071,22.316,22.2892,22.2892,17000.0
2010-05-26 13:55:00,24.93,24.97,24.92,24.93,34400.0,22.2892,22.325,22.2803,22.2892,34400.0
2010-05-26 14:00:00,24.93,24.96,24.9,24.9,37800.0,22.2892,22.316,22.2624,22.2624,37800.0
2010-05-26 14:05:00,24.9,24.95,24.9,24.93,25400.0,22.2624,22.3071,22.2624,22.2892,25400.0
2010-05-26 14:10:00,24.92,24.93,24.86,24.86,66400.0,22.2803,22.2892,22.2266,22.2266,66400.0
2010-05-26 14:15:00,24.86,24.89,24.84,24.89,26000.0,22.2266,22.2535,22.2088,22.2535,26000.0
2010-05-26 14:20:00,24.89,24.91,24.81,24.88,83400.0,22.2535,22.2713,22.1819,22.2445,83400.0
2010-05-26 14:25:00,24.88,24.89,24.81,24.86,54200.0,22.2445,22.2535,22.1819,22.2266,54200.0
2010-05-26 14:30:00,24.86,24.88,24.72,24.79,103400.0,22.2266,22.2445,22.1015,22.1641,103400.0
2010-05-26 14:35:00,24.8,24.8,24.7,24.79,75800.0,22.173,22.173,22.0836,22.1641,75800.0
2010-05-26 14:40:00,24.78,24.79,24.71,24.72,85400.0,22.1551,22.1641,22.0925,22.1015,85400.0
2010-05-26 14:45:00,24.72,24.73,24.67,24.71,57200.0,22.1015,22.1104,22.0568,22.0925,57200.0
2010-05-26 14:50:00,24.7,24.7,24.61,24.63,72200.0,22.0836,22.0836,22.0031,22.021,72200.0
2010-05-26 14:55:00,24.65,24.72,24.64,24.71,70200.0,22.0389,22.1015,22.0299,22.0925,70200.0
2010-05-26 15:00:00,24.72,24.77,24.7,24.71,65000.0,22.1015,22.1462,22.0836,22.0925,65000.0
2010-05-26 15:05:00,24.72,24.73,24.65,24.66,84400.0,22.1015,22.1104,22.0389,22.0478,84400.0
2010-05-26 15:10:00,24.66,24.74,24.65,24.74,58000.0,22.0478,22.1193,22.0389,22.1193,58000.0
2010-05-26 15:15:00,24.73,24.73,24.61,24.63,77600.0,22.1104,22.1104,22.0031,22.021,77600.0
2010-05-26 15:20:00,24.63,24.65,24.53,24.53,82200.0,22.021,22.0389,21.9316,21.9316,82200.0
2010-05-26 15:25:00,24.53,24.54,24.35,24.46,236200.0,21.9316,21.9405,21.7707,21.869,236200.0
2010-05-26 15:30:00,24.45,24.5,24.4,24.41,180200.0,21.8601,21.9048,21.8154,21.8243,180200.0
2010-05-26 15:35:00,24.42,24.53,24.36,24.52,164600.0,21.8332,21.9316,21.7796,21.9227,164600.0
2010-05-26 15:40:00,24.53,24.63,24.51,24.62,152600.0,21.9316,22.021,21.9137,22.0121,152600.0
2010-05-26 15:45:00,24.61,24.62,24.45,24.49,176200.0,22.0031,22.0121,21.8601,21.8958,176200.0
2010-05-26 15:50:00,24.49,24.54,24.46,24.5,162800.0,21.8958,21.9405,21.869,21.9048,162800.0
2010-05-26 15:55:00,24.51,24.53,24.43,24.43,270800.0,21.9137,21.9316,21.8422,21.8422,270800.0
2010-05-27 09:30:00,24.97,25.11,24.94,25.05,71400.0,22.325,22.4502,22.2982,22.3965,71400.0
2010-05-27 09:35:00,25.07,25.07,24.84,24.88,95800.0,22.4144,22.4144,22.2088,22.2445,95800.0
2010-05-27 09:40:00,24.9,25.03,24.9,25.03,55400.0,22.2624,22.3786,22.2624,22.3786,55400.0
2010-05-27 09:45:00,25.04,25.07,24.99,24.99,54400.0,22.3876,22.4144,22.3429,22.3429,54400.0
2010-05-27 09:50:00,25.0,25.0,24.86,24.92,79600.0,22.3518,22.3518,22.2266,22.2803,79600.0
2010-05-27 09:55:00,24.91,24.98,24.88,24.96,46400.0,22.2713,22.3339,22.2445,22.316,46400.0
2010-05-27 10:00:00,24.97,24.97,24.86,24.92,66400.0,22.325,22.325,22.2266,22.2803,66400.0
2010-05-27 10:05:00,24.93,25.0,24.93,24.98,63200.0,22.2892,22.3518,22.2892,22.3339,63200.0
2010-05-27 10:10:00,24.99,25.05,24.99,25.03,91600.0,22.3429,22.3965,22.3429,22.3786,91600.0
2010-05-27 10:15:00,25.05,25.07,25.0,25.05,64000.0,22.3965,22.4144,22.3518,22.3965,64000.0
2010-05-27 10:20:00,25.06,25.08,25.03,25.06,33800.0,22.4055,22.4233,22.3786,22.4055,33800.0
2010-05-27 10:25:00,25.06,25.16,25.06,25.16,99400.0,22.4055,22.4949,22.4055,22.4949,99400.0
2010-05-27 10:30:00,25.16,25.19,25.1,25.17,127200.0,22.4949,22.5217,22.4412,22.5038,127200.0
2010-05-27 10:35:00,25.17,25.18,25.1,25.11,79400.0,22.5038,22.5127,22.4412,22.4502,79400.0
2010-05-27 10:40:00,25.11,25.11,25.08,25.08,54600.0,22.4502,22.4502,22.4233,22.4233,54600.0
2010-05-27 10:45:00,25.07,25.07,25.02,25.05,51600.0,22.4144,22.4144,22.3697,22.3965,51600.0
2010-05-27 10:50:00,25.05,25.13,25.05,25.11,30800.0,22.3965,22.468,22.3965,22.4502,30800.0
2010-05-27 10:55:00,25.11,25.13,25.07,25.08,31000.0,22.4502,22.468,22.4144,22.4233,31000.0
2010-05-27 11:00:00,25.07,25.13,25.06,25.11,58200.0,22.4144,22.468,22.4055,22.4502,58200.0
2010-05-27 11:05:00,25.11,25.12,25.04,25.06,48800.0,22.4502,22.4591,22.3876,22.4055,48800.0
2010-05-27 11:10:00,25.05,25.07,25.01,25.02,24800.0,22.3965,22.4144,22.3607,22.3697,24800.0
2010-05-27 11:15:00,25.04,25.08,25.0,25.07,94200.0,22.3876,22.4233,22.3518,22.4144,94200.0
2010-05-27 11:20:00,25.08,25.09,25.04,25.08,40400.0,22.4233,22.4323,22.3876,22.4233,40400.0
2010-05-27 11:25:00,25.07,25.11,25.05,25.09,50000.0,22.4144,22.4502,22.3965,22.4323,50000.0
2010-05-27 11:30:00,25.09,25.11,24.99,25.02,76000.0,22.4323,22.4502,22.3429,22.3697,76000.0
2010-05-27 11:35:00,25.01,25.04,25.0,25.0,36200.0,22.3607,22.3876,22.3518,22.3518,36200.0
2010-05-27 11:40:00,24.99,25.04,24.97,25.01,70000.0,22.3429,22.3876,22.325,22.3607,70000.0
2010-05-27 11:45:00,25.02,25.03,25.0,25.02,29600.0,22.3697,22.3786,22.3518,22.3697,29600.0
2010-05-27 11:50:00,25.02,25.07,25.01,25.05,50600.0,22.3697,22.4144,22.3607,22.3965,50600.0
2010-05-27 11:55:00,25.05,25.07,25.02,25.05,44400.0,22.3965,22.4144,22.3697,22.3965,44400.0
2010-05-27 12:00:00,25.05,25.06,25.0,25.04,46600.0,22.3965,22.4055,22.3518,22.3876,46600.0
2010-05-27 12:05:00,25.05,25.06,25.0,25.02,25200.0,22.3965,22.4055,22.3518,22.3697,25200.0
2010-05-27 12:10:00,25.02,25.08,25.02,25.07,79000.0,22.3697,22.4233,22.3697,22.4144,79000.0
2010-05-27 12:15:00,25.07,25.08,25.03,25.07,76600.0,22.4144,22.4233,22.3786,22.4144,76600.0
2010-05-27 12:20:00,25.07,25.07,25.03,25.05,58800.0,22.4144,22.4144,22.3786,22.3965,58800.0
2010-05-27 12:25:00,25.04,25.08,25.03,25.07,52400.0,22.3876,22.4233,22.3786,22.4144,52400.0
2010-05-27 12:30:00,25.07,25.08,25.05,25.06,31400.0,22.4144,22.4233,22.3965,22.4055,31400.0
2010-05-27 12:35:00,25.06,25.1,25.06,25.09,26200.0,22.4055,22.4412,22.4055,22.4323,26200.0
2010-05-27 12:40:00,25.09,25.11,25.07,25.08,45200.0,22.4323,22.4502,22.4144,22.4233,45200.0
2010-05-27 12:45:00,25.08,25.11,25.08,25.11,14800.0,22.4233,22.4502,22.4233,22.4502,14800.0
2010-05-27 12:50:00,25.11,25.11,25.06,25.09,27200.0,22.4502,22.4502,22.4055,22.4323,27200.0
2010-05-27 12:55:00,25.09,25.15,25.09,25.1,55800.0,22.4323,22.4859,22.4323,22.4412,55800.0
2010-05-27 13:00:00,25.1,25.13,25.09,25.13,110200.0,22.4412,22.468,22.4323,22.468,110200.0
2010-05-27 13:05:00,25.13,25.13,25.09,25.1,75000.0,22.468,22.468,22.4323,22.4412,75000.0
2010-05-27 13:10:00,25.1,25.13,25.09,25.13,44600.0,22.4412,22.468,22.4323,22.468,44600.0
2010-05-27 13:15:00,25.12,25.16,25.12,25.14,58200.0,22.4591,22.4949,22.4591,22.477,58200.0
2010-05-27 13:20:00,25.14,25.18,25.14,25.14,58800.0,22.477,22.5127,22.477,22.477,58800.0
2010-05-27 13:25:00,25.14,25.18,25.14,25.17,21800.0,22.477,22.5127,22.477,22.5038,21800.0
2010-05-27 13:30:00,25.18,25.19,25.16,25.19,70400.0,22.5127,22.5217,22.4949,22.5217,70400.0
2010-05-27 13:35:00,25.19,25.25,25.19,25.22,51800.0,22.5217,22.5753,22.5217,22.5485,51800.0
2010-05-27 13:40:00,25.21,25.23,25.17,25.18,32000.0,22.5396,22.5574,22.5038,22.5127,32000.0
2010-05-27 13:45:00,25.18,25.18,25.15,25.16,28400.0,22.5127,22.5127,22.4859,22.4949,28400.0
2010-05-27 13:50:00,25.16,25.17,25.13,25.13,57800.0,22.4949,22.5038,22.468,22.468,57800.0
2010-05-27 13:55:00,25.13,25.18,25.13,25.15,32000.0,22.468,22.5127,22.468,22.4859,32000.0
2010-05-27 14:00:00,25.15,25.18,25.13,25.14,21800.0,22.4859,22.5127,22.468,22.477,21800.0
2010-05-27 14:05:00,25.14,25.21,25.14,25.19,54000.0,22.477,22.5396,22.477,22.5217,54000.0
2010-05-27 14:10:00,25.18,25.23,25.18,25.22,47000.0,22.5127,22.5574,22.5127,22.5485,47000.0
2010-05-27 14:15:00,25.22,25.23,25.2,25.22,26200.0,22.5485,22.5574,22.5306,22.5485,26200.0
2010-05-27 14:20:00,25.22,25.25,25.22,25.23,87600.0,22.5485,22.5753,22.5485,22.5574,87600.0
2010-05-27 14:25:00,25.23,25.24,25.21,25.23,47000.0,22.5574,22.5664,22.5396,22.5574,47000.0
2010-05-27 14:30:00,25.24,25.25,25.21,25.24,65000.0,22.5664,22.5753,22.5396,22.5664,65000.0
2010-05-27 14:35:00,25.24,25.27,25.22,25.25,29600.0,22.5664,22.5932,22.5485,22.5753,29600.0
2010-05-27 14:40:00,25.25,25.28,25.24,25.25,35800.0,22.5753,22.6021,22.5664,22.5753,35800.0
2010-05-27 14:45:00,25.25,25.25,25.21,25.25,28600.0,22.5753,22.5753,22.5396,22.5753,28600.0
2010-05-27 14:50:00,25.25,25.25,25.19,25.2,38600.0,22.5753,22.5753,22.5217,22.5306,38600.0
2010-05-27 14:55:00,25.21,25.25,25.2,25.22,33600.0,22.5396,22.5753,22.5306,22.5485,33600.0
2010-05-27 15:00:00,25.22,25.23,25.21,25.22,74600.0,22.5485,22.5574,22.5396,22.5485,74600.0
2010-05-27 15:05:00,25.22,25.22,25.2,25.21,37800.0,22.5485,22.5485,22.5306,22.5396,37800.0
2010-05-27 15:10:00,25.21,25.25,25.18,25.24,43600.0,22.5396,22.5753,22.5127,22.5664,43600.0
2010-05-27 15:15:00,25.24,25.28,25.22,25.22,77600.0,22.5664,22.6021,22.5485,22.5485,77600.0
2010-05-27 15:20:00,25.22,25.23,25.17,25.21,68400.0,22.5485,22.5574,22.5038,22.5396,68400.0
2010-05-27 15:25:00,25.2,25.2,25.15,25.19,60200.0,22.5306,22.5306,22.4859,22.5217,60200.0
2010-05-27 15:30:00,25.18,25.2,25.14,25.17,187400.0,22.5127,22.5306,22.477,22.5038,187400.0
2010-05-27 15:35:00,25.18,25.21,25.17,25.2,97000.0,22.5127,22.5396,22.5038,22.5306,97000.0
2010-05-27 15:40:00,25.21,25.25,25.18,25.24,159800.0,22.5396,22.5753,22.5127,22.5664,159800.0
2010-05-27 15:45:00,25.24,25.26,25.21,25.25,89000.0,22.5664,22.5843,22.5396,22.5753,89000.0
2010-05-27 15:50:00,25.25,25.32,25.25,25.31,228000.0,22.5753,22.6379,22.5753,22.629,228000.0
2010-05-27 15:55:00,25.3,25.38,25.3,25.38,320600.0,22.62,22.6916,22.62,22.6916,320600.0
2010-05-28 09:30:00,25.23,25.35,25.17,25.22,116000.0,22.5574,22.6647,22.5038,22.5485,116000.0
2010-05-28 09:35:00,25.22,25.23,25.11,25.21,69400.0,22.5485,22.5574,22.4502,22.5396,69400.0
2010-05-28 09:40:00,25.21,25.25,25.13,25.17,57800.0,22.5396,22.5753,22.468,22.5038,57800.0
2010-05-28 09:45:00,25.18,25.2,25.11,25.18,75000.0,22.5127,22.5306,22.4502,22.5127,75000.0
2010-05-28 09:50:00,25.18,25.18,25.09,25.14,55400.0,22.5127,22.5127,22.4323,22.477,55400.0
2010-05-28 09:55:00,25.16,25.24,25.11,25.24,34400.0,22.4949,22.5664,22.4502,22.5664,34400.0
2010-05-28 10:00:00,25.23,25.29,25.23,25.24,55200.0,22.5574,22.6111,22.5574,22.5664,55200.0
2010-05-28 10:05:00,25.23,25.35,25.23,25.3,64200.0,22.5574,22.6647,22.5574,22.62,64200.0
2010-05-28 10:10:00,25.3,25.35,25.28,25.29,58800.0,22.62,22.6647,22.6021,22.6111,58800.0
2010-05-28 10:15:00,25.3,25.36,25.3,25.34,46000.0,22.62,22.6737,22.62,22.6558,46000.0
2010-05-28 10:20:00,25.35,25.38,25.3,25.31,53600.0,22.6647,22.6916,22.62,22.629,53600.0
2010-05-28 10:25:00,25.31,25.36,25.31,25.34,35200.0,22.629,22.6737,22.629,22.6558,35200.0
2010-05-28 10:30:00,25.34,25.38,25.33,25.38,34000.0,22.6558,22.6916,22.6469,22.6916,34000.0
2010-05-28 10:35:00,25.38,25.4,25.3,25.3,60000.0,22.6916,22.7094,22.62,22.62,60000.0
2010-05-28 10:40:00,25.3,25.31,25.23,25.25,43600.0,22.62,22.629,22.5574,22.5753,43600.0
2010-05-28 10:45:00,25.25,25.3,25.16,25.18,38600.0,22.5753,22.62,22.4949,22.5127,38600.0
2010-05-28 10:50:00,25.18,25.21,25.15,25.19,91800.0,22.5127,22.5396,22.4859,22.5217,91800.0
2010-05-28 10:55:00,25.18,25.22,25.17,25.21,27000.0,22.5127,22.5485,22.5038,22.5396,27000.0
2010-05-28 11:00:00,25.21,25.24,25.18,25.2,32600.0,22.5396,22.5664,22.5127,22.5306,32600.0
2010-05-28 11:05:00,25.2,25.2,25.16,25.18,46200.0,22.5306,22.5306,22.4949,22.5127,46200.0
2010-05-28 11:10:00,25.19,25.21,25.13,25.15,69200.0,22.5217,22.5396,22.468,22.4859,69200.0
2010-05-28 11:15:00,25.15,25.18,25.11,25.13,57400.0,22.4859,22.5127,22.4502,22.468,57400.0
2010-05-28 11:20:00,25.12,25.14,25.05,25.07,79600.0,22.4591,22.477,22.3965,22.4144,79600.0
2010-05-28 11:25:00,25.07,25.11,25.05,25.11,63200.0,22.4144,22.4502,22.3965,22.4502,63200.0
2010-05-28 11:30:00,25.1,25.12,25.08,25.09,46800.0,22.4412,22.4591,22.4233,22.4323,46800.0
2010-05-28 11:35:00,25.09,25.13,25.09,25.09,33600.0,22.4323,22.468,22.4323,22.4323,33600.0
2010-05-28 11:40:00,25.09,25.18,25.08,25.18,35000.0,22.4323,22.5127,22.4233,22.5127,35000.0
2010-05-28 11:45:00,25.18,25.21,25.15,25.21,32400.0,22.5127,22.5396,22.4859,22.5396,32400.0
2010-05-28 11:50:00,25.2,25.22,25.14,25.15,68600.0,22.5306,22.5485,22.477,22.4859,68600.0
2010-05-28 11:55:00,25.15,25.15,25.11,25.14,30800.0,22.4859,22.4859,22.4502,22.477,30800.0
2010-05-28 12:00:00,25.14,25.18,25.1,25.11,59400.0,22.477,22.5127,22.4412,22.4502,59400.0
2010-05-28 12:05:00,25.11,25.16,25.11,25.15,36000.0,22.4502,22.4949,22.4502,22.4859,36000.0
2010-05-28 12:10:00,25.16,25.22,25.16,25.21,26800.0,22.4949,22.5485,22.4949,22.5396,26800.0
2010-05-28 12:15:00,25.2,25.21,25.18,25.21,23200.0,22.5306,22.5396,22.5127,22.5396,23200.0
2010-05-28 12:20:00,25.21,25.24,25.21,25.24,21000.0,22.5396,22.5664,22.5396,22.5664,21000.0
2010-05-28 12:25:00,25.24,25.25,25.24,25.25,11000.0,22.5664,22.5753,22.5664,22.5753,11000.0
2010-05-28 12:30:00,25.25,25.27,25.24,25.24,40400.0,22.5753,22.5932,22.5664,22.5664,40400.0
2010-05-28 12:35:00,25.24,25.25,25.0,25.02,182800.0,22.5664,22.5753,22.3518,22.3697,182800.0
2010-05-28 12:40:00,25.03,25.13,24.98,24.98,138600.0,22.3786,22.468,22.3339,22.3339,138600.0
2010-05-28 12:45:00,24.98,25.01,24.91,24.98,144800.0,22.3339,22.3607,22.2713,22.3339,144800.0
2010-05-28 12:50:00,24.98,25.05,24.96,25.04,45200.0,22.3339,22.3965,22.316,22.3876,45200.0
2010-05-28 12:55:00,25.04,25.06,24.97,25.0,77000.0,22.3876,22.4055,22.325,22.3518,77000.0
2010-05-28 13:00:00,25.0,25.06,25.0,25.03,77400.0,22.3518,22.4055,22.3518,22.3786,77400.0
2010-05-28 13:05:00,25.01,25.03,24.95,24.96,40400.0,22.3607,22.3786,22.3071,22.316,40400.0
2010-05-28 13:10:00,24.96,25.01,24.96,24.96,34400.0,22.316,22.3607,22.316,22.316,34400.0
2010-05-28 13:15:00,24.97,25.02,24.93,25.01,57000.0,22.325,22.3697,22.2892,22.3607,57000.0
2010-05-28 13:20:00,25.0,25.02,24.98,24.99,59800.0,22.3518,22.3697,22.3339,22.3429,59800.0
2010-05-28 13:25:00,24.99,25.02,24.98,25.0,50000.0,22.3429,22.3697,22.3339,22.3518,50000.0
2010-05-28 13:30:00,25.0,25.02,24.96,24.99,72600.0,22.3518,22.3697,22.316,22.3429,72600.0
2010-05-28 13:35:00,24.99,24.99,24.95,24.95,62400.0,22.3429,22.3429,22.3071,22.3071,62400.0
2010-05-28 13:40:00,24.95,24.96,24.93,24.95,44800.0,22.3071,22.316,22.2892,22.3071,44800.0
2010-05-28 13:45:00,24.95,24.95,24.88,24.91,73000.0,22.3071,22.3071,22.2445,22.2713,73000.0
2010-05-28 13:50:00,24.92,24.95,24.92,24.93,83600.0,22.2803,22.3071,22.2803,22.2892,83600.0
2010-05-28 13:55:00,24.93,24.98,24.88,24.9,48000.0,22.2892,22.3339,22.2445,22.2624,48000.0
2010-05-28 14:00:00,24.9,24.91,24.86,24.86,62800.0,22.2624,22.2713,22.2266,22.2266,62800.0
2010-05-28 14:05:00,24.86,24.9,24.81,24.89,53200.0,22.2266,22.2624,22.1819,22.2535,53200.0
2010-05-28 14:10:00,24.89,24.92,24.86,24.91,65600.0,22.2535,22.2803,22.2266,22.2713,65600.0
2010-05-28 14:15:00,24.91,24.92,24.88,24.91,38200.0,22.2713,22.2803,22.2445,22.2713,38200.0
2010-05-28 14:20:00,24.91,24.91,24.88,24.9,28000.0,22.2713,22.2713,22.2445,22.2624,28000.0
2010-05-28 14:25:00,24.9,24.96,24.9,24.95,22800.0,22.2624,22.316,22.2624,22.3071,22800.0
2010-05-28 14:30:00,24.95,24.96,24.92,24.94,26600.0,22.3071,22.316,22.2803,22.2982,26600.0
2010-05-28 14:35:00,24.95,24.99,24.92,24.98,78200.0,22.3071,22.3429,22.2803,22.3339,78200.0
2010-05-28 14:40:00,24.97,25.01,24.97,25.0,55200.0,22.325,22.3607,22.325,22.3518,55200.0
2010-05-28 14:45:00,25.0,25.1,24.99,25.07,153200.0,22.3518,22.4412,22.3429,22.4144,153200.0
2010-05-28 14:50:00,25.07,25.12,25.05,25.1,92800.0,22.4144,22.4591,22.3965,22.4412,92800.0
2010-05-28 14:55:00,25.1,25.11,25.04,25.07,48800.0,22.4412,22.4502,22.3876,22.4144,48800.0
2010-05-28 15:00:00,25.07,25.09,25.03,25.06,95000.0,22.4144,22.4323,22.3786,22.4055,95000.0
2010-05-28 15:05:00,25.06,25.11,25.05,25.06,43800.0,22.4055,22.4502,22.3965,22.4055,43800.0
2010-05-28 15:10:00,25.07,25.12,25.06,25.11,31000.0,22.4144,22.4591,22.4055,22.4502,31000.0
2010-05-28 15:15:00,25.11,25.16,25.09,25.14,81800.0,22.4502,22.4949,22.4323,22.477,81800.0
2010-05-28 15:20:00,25.14,25.21,25.14,25.18,84000.0,22.477,22.5396,22.477,22.5127,84000.0
2010-05-28 15:25:00,25.18,25.23,25.16,25.22,93400.0,22.5127,22.5574,22.4949,22.5485,93400.0
2010-05-28 15:30:00,25.22,25.27,25.22,25.25,94600.0,22.5485,22.5932,22.5485,22.5753,94600.0
2010-05-28 15:35:00,25.25,25.25,25.2,25.22,76600.0,22.5753,22.5753,22.5306,22.5485,76600.0
2010-05-28 15:40:00,25.22,25.25,25.18,25.24,61600.0,22.5485,22.5753,22.5127,22.5664,61600.0
2010-05-28 15:45:00,25.24,25.24,25.03,25.17,202200.0,22.5664,22.5664,22.3786,22.5038,202200.0
2010-05-28 15:50:00,25.17,25.23,25.13,25.21,176800.0,22.5038,22.5574,22.468,22.5396,176800.0
2010-05-28 15:55:00,25.21,25.21,25.02,25.03,304000.0,22.5396,22.5396,22.3697,22.3786,304000.0
2010-06-01 09:30:00,24.4,24.99,24.4,24.64,107200.0,21.8154,22.3429,21.8154,22.0299,107200.0
2010-06-01 09:35:00,24.65,24.68,24.56,24.59,84400.0,22.0389,22.0657,21.9584,21.9852,84400.0
2010-06-01 09:40:00,24.59,24.68,24.58,24.68,70000.0,21.9852,22.0657,21.9763,22.0657,70000.0
2010-06-01 09:45:00,24.67,24.78,24.6,24.75,67800.0,22.0568,22.1551,21.9942,22.1283,67800.0
2010-06-01 09:50:00,24.76,24.83,24.72,24.72,87200.0,22.1372,22.1998,22.1015,22.1015,87200.0
2010-06-01 09:55:00,24.73,24.76,24.67,24.68,63200.0,22.1104,22.1372,22.0568,22.0657,63200.0
2010-06-01 10:00:00,24.68,24.87,24.68,24.85,76800.0,22.0657,22.2356,22.0657,22.2177,76800.0
2010-06-01 10:05:00,24.85,24.88,24.82,24.84,78800.0,22.2177,22.2445,22.1909,22.2088,78800.0
2010-06-01 10:10:00,24.84,24.91,24.83,24.86,79800.0,22.2088,22.2713,22.1998,22.2266,79800.0
2010-06-01 10:15:00,24.88,24.95,24.86,24.95,57000.0,22.2445,22.3071,22.2266,22.3071,57000.0
2010-06-01 10:20:00,24.96,25.05,24.91,25.05,93200.0,22.316,22.3965,22.2713,22.3965,93200.0
2010-06-01 10:25:00,25.05,25.18,25.05,25.09,88600.0,22.3965,22.5127,22.3965,22.4323,88600.0
2010-06-01 10:30:00,25.11,25.22,25.11,25.18,138200.0,22.4502,22.5485,22.4502,22.5127,138200.0
2010-06-01 10:35:00,25.18,25.18,25.11,25.11,76800.0,22.5127,22.5127,22.4502,22.4502,76800.0
2010-06-01 10:40:00,25.11,25.14,25.09,25.11,60000.0,22.4502,22.477,22.4323,22.4502,60000.0
2010-06-01 10:45:00,25.13,25.13,25.04,25.11,33800.0,22.468,22.468,22.3876,22.4502,33800.0
2010-06-01 10:50:00,25.11,25.12,25.08,25.08,20600.0,22.4502,22.4591,22.4233,22.4233,20600.0
2010-06-01 10:55:00,25.08,25.11,25.08,25.09,23200.0,22.4233,22.4502,22.4233,22.4323,23200.0
2010-06-01 11:00:00,25.09,25.1,25.05,25.05,26600.0,22.4323,22.4412,22.3965,22.3965,26600.0
2010-06-01 11:05:00,25.05,25.08,25.02,25.06,33200.0,22.3965,22.4233,22.3697,22.4055,33200.0
2010-06-01 11:10:00,25.05,25.08,25.02,25.03,25600.0,22.3965,22.4233,22.3697,22.3786,25600.0
2010-06-01 11:15:00,25.02,25.03,24.98,24.99,44400.0,22.3697,22.3786,22.3339,22.3429,44400.0
2010-06-01 11:20:00,24.99,25.02,24.98,25.02,24400.0,22.3429,22.3697,22.3339,22.3697,24400.0
2010-06-01 11:25:00,25.03,25.06,25.0,25.05,31200.0,22.3786,22.4055,22.3518,22.3965,31200.0
2010-06-01 11:30:00,25.06,25.09,25.03,25.04,29400.0,22.4055,22.4323,22.3786,22.3876,29400.0
2010-06-01 11:35:00,25.03,25.04,24.98,25.01,28200.0,22.3786,22.3876,22.3339,22.3607,28200.0
2010-06-01 11:40:00,25.0,25.0,24.93,24.93,29600.0,22.3518,22.3518,22.2892,22.2892,29600.0
2010-06-01 11:45:00,24.93,24.94,24.88,24.94,48000.0,22.2892,22.2982,22.2445,22.2982,48000.0
2010-06-01 11:50:00,24.94,24.94,24.9,24.92,26200.0,22.2982,22.2982,22.2624,22.2803,26200.0
2010-06-01 11:55:00,24.92,24.94,24.86,24.86,37000.0,22.2803,22.2982,22.2266,22.2266,37000.0
2010-06-01 12:00:00,24.86,24.92,24.85,24.91,47600.0,22.2266,22.2803,22.2177,22.2713,47600.0
2010-06-01 12:05:00,24.91,24.93,24.86,24.86,35800.0,22.2713,22.2892,22.2266,22.2266,35800.0
2010-06-01 12:10:00,24.86,24.94,24.85,24.91,28600.0,22.2266,22.2982,22.2177,22.2713,28600.0
2010-06-01 12:15:00,24.91,24.93,24.89,24.91,24800.0,22.2713,22.2892,22.2535,22.2713,24800.0
2010-06-01 12:20:00,24.91,24.92,24.9,24.9,18000.0,22.2713,22.2803,22.2624,22.2624,18000.0
2010-06-01 12:25:00,24.9,24.97,24.9,24.97,23800.0,22.2624,22.325,22.2624,22.325,23800.0
2010-06-01 12:30:00,24.97,25.0,24.96,25.0,39800.0,22.325,22.3518,22.316,22.3518,39800.0
2010-06-01 12:35:00,25.0,25.0,24.99,25.0,37600.0,22.3518,22.3518,22.3429,22.3518,37600.0
2010-06-01 12:40:00,25.0,25.02,24.96,24.96,24200.0,22.3518,22.3697,22.316,22.316,24200.0
2010-06-01 12:45:00,24.96,24.99,24.95,24.98,18600.0,22.316,22.3429,22.3071,22.3339,18600.0
2010-06-01 12:50:00,24.98,24.98,24.96,24.97,25400.0,22.3339,22.3339,22.316,22.325,25400.0
2010-06-01 12:55:00,24.96,24.96,24.9,24.91,18600.0,22.316,22.316,22.2624,22.2713,18600.0
2010-06-01 13:00:00,24.91,24.94,24.91,24.93,16000.0,22.2713,22.2982,22.2713,22.2892,16000.0
2010-06-01 13:05:00,24.93,24.99,24.93,24.97,21200.0,22.2892,22.3429,22.2892,22.325,21200.0
2010-06-01 13:10:00,24.97,25.04,24.97,25.03,22800.0,22.325,22.3876,22.325,22.3786,22800.0
2010-06-01 13:15:00,25.03,25.1,25.03,25.09,34000.0,22.3786,22.4412,22.3786,22.4323,34000.0
2010-06-01 13:20:00,25.09,25.12,25.09,25.1,25000.0,22.4323,22.4591,22.4323,22.4412,25000.0
2010-06-01 13:25:00,25.11,25.14,25.11,25.13,28400.0,22.4502,22.477,22.4502,22.468,28400.0
2010-06-01 13:30:00,25.14,25.17,25.13,25.15,32800.0,22.477,22.5038,22.468,22.4859,32800.0
2010-06-01 13:35:00,25.15,25.18,25.13,25.14,38400.0,22.4859,22.5127,22.468,22.477,38400.0
2010-06-01 13:40:00,25.14,25.14,25.1,25.13,29400.0,22.477,22.477,22.4412,22.468,29400.0
2010-06-01 13:45:00,25.13,25.17,25.1,25.16,107200.0,22.468,22.5038,22.4412,22.4949,107200.0
2010-06-01 13:50:00,25.16,25.17,25.08,25.1,86800.0,22.4949,22.5038,22.4233,22.4412,86800.0
2010-06-01 13:55:00,25.09,25.11,25.02,25.03,67000.0,22.4323,22.4502,22.3697,22.3786,67000.0
2010-06-01 14:00:00,25.02,25.03,24.95,24.97,79000.0,22.3697,22.3786,22.3071,22.325,79000.0
2010-06-01 14:05:00,24.98,25.01,24.91,24.93,81600.0,22.3339,22.3607,22.2713,22.2892,81600.0
2010-06-01 14:10:00,24.94,25.0,24.93,25.0,68400.0,22.2982,22.3518,22.2892,22.3518,68400.0
2010-06-01 14:15:00,25.0,25.0,24.93,24.96,52000.0,22.3518,22.3518,22.2892,22.316,52000.0
2010-06-01 14:20:00,24.96,25.04,24.96,25.02,34000.0,22.316,22.3876,22.316,22.3697,34000.0
2010-06-01 14:25:00,25.02,25.03,24.99,25.0,39000.0,22.3697,22.3786,22.3429,22.3518,39000.0
2010-06-01 14:30:00,25.0,25.06,25.0,25.03,65000.0,22.3518,22.4055,22.3518,22.3786,65000.0
2010-06-01 14:35:00,25.03,25.03,25.0,25.02,39000.0,22.3786,22.3786,22.3518,22.3697,39000.0
2010-06-01 14:40:00,25.01,25.03,25.0,25.01,35000.0,22.3607,22.3786,22.3518,22.3607,35000.0
2010-06-01 14:45:00,25.01,25.08,25.01,25.04,43800.0,22.3607,22.4233,22.3607,22.3876,43800.0
2010-06-01 14:50:00,25.04,25.05,24.96,24.96,52200.0,22.3876,22.3965,22.316,22.316,52200.0
2010-06-01 14:55:00,24.96,25.0,24.92,25.0,59800.0,22.316,22.3518,22.2803,22.3518,59800.0
2010-06-01 15:00:00,25.0,25.02,24.95,24.98,79600.0,22.3518,22.3697,22.3071,22.3339,79600.0
2010-06-01 15:05:00,24.98,25.0,24.9,24.91,93800.0,22.3339,22.3518,22.2624,22.2713,93800.0
2010-06-01 15:10:00,24.91,24.96,24.86,24.93,57800.0,22.2713,22.316,22.2266,22.2892,57800.0
2010-06-01 15:15:00,24.93,24.94,24.86,24.86,81200.0,22.2892,22.2982,22.2266,22.2266,81200.0
2010-06-01 15:20:00,24.86,24.89,24.75,24.77,117600.0,22.2266,22.2535,22.1283,22.1462,117600.0
2010-06-01 15:25:00,24.78,24.81,24.75,24.81,61600.0,22.1551,22.1819,22.1283,22.1819,61600.0
2010-06-01 15:30:00,24.81,24.87,24.79,24.86,83800.0,22.1819,22.2356,22.1641,22.2266,83800.0
2010-06-01 15:35:00,24.86,24.91,24.85,24.87,128800.0,22.2266,22.2713,22.2177,22.2356,128800.0
2010-06-01 15:40:00,24.86,24.89,24.8,24.81,120800.0,22.2266,22.2535,22.173,22.1819,120800.0
2010-06-01 15:45:00,24.81,24.81,24.72,24.73,215800.0,22.1819,22.1819,22.1015,22.1104,215800.0
2010-06-01 15:50:00,24.73,24.74,24.63,24.64,231800.0,22.1104,22.1193,22.021,22.0299,231800.0
2010-06-01 15:55:00,24.64,24.67,24.56,24.56,363600.0,22.0299,22.0568,21.9584,21.9584,363600.0
2010-06-02 09:30:00,24.55,24.61,24.4,24.49,176400.0,21.9495,22.0031,21.8154,21.8958,176400.0
2010-06-02 09:35:00,24.47,24.53,24.34,24.36,179800.0,21.878,21.9316,21.7617,21.7796,179800.0
2010-06-02 09:40:00,24.36,24.43,24.32,24.4,81200.0,21.7796,21.8422,21.7438,21.8154,81200.0
2010-06-02 09:45:00,24.41,24.46,24.34,24.43,68400.0,21.8243,21.869,21.7617,21.8422,68400.0
2010-06-02 09:50:00,24.43,24.43,24.36,24.41,63400.0,21.8422,21.8422,21.7796,21.8243,63400.0
2010-06-02 09:55:00,24.43,24.5,24.4,24.47,36000.0,21.8422,21.9048,21.8154,21.878,36000.0
2010-06-02 10:00:00,24.47,24.55,24.46,24.53,111000.0,21.878,21.9495,21.869,21.9316,111000.0
2010-06-02 10:05:00,24.53,24.63,24.53,24.58,96000.0,21.9316,22.021,21.9316,21.9763,96000.0
2010-06-02 10:10:00,24.57,24.6,24.5,24.53,155400.0,21.9674,21.9942,21.9048,21.9316,155400.0
2010-06-02 10:15:00,24.55,24.64,24.54,24.64,77400.0,21.9495,22.0299,21.9405,22.0299,77400.0
2010-06-02 10:20:00,24.62,24.71,24.62,24.68,60200.0,22.0121,22.0925,22.0121,22.0657,60200.0
2010-06-02 10:25:00,24.68,24.72,24.65,24.65,50400.0,22.0657,22.1015,22.0389,22.0389,50400.0
2010-06-02 10:30:00,24.66,24.72,24.66,24.71,50000.0,22.0478,22.1015,22.0478,22.0925,50000.0
2010-06-02 10:35:00,24.71,24.77,24.69,24.71,37600.0,22.0925,22.1462,22.0746,22.0925,37600.0
2010-06-02 10:40:00,24.71,24.71,24.66,24.68,30000.0,22.0925,22.0925,22.0478,22.0657,30000.0
2010-06-02 10:45:00,24.69,24.69,24.63,24.66,33400.0,22.0746,22.0746,22.021,22.0478,33400.0
2010-06-02 10:50:00,24.66,24.73,24.61,24.71,41200.0,22.0478,22.1104,22.0031,22.0925,41200.0
2010-06-02 10:55:00,24.68,24.74,24.66,24.73,67000.0,22.0657,22.1193,22.0478,22.1104,67000.0
2010-06-02 11:00:00,24.74,24.78,24.73,24.77,42200.0,22.1193,22.1551,22.1104,22.1462,42200.0
2010-06-02 11:05:00,24.78,24.83,24.75,24.8,51800.0,22.1551,22.1998,22.1283,22.173,51800.0
2010-06-02 11:10:00,24.8,24.84,24.79,24.79,45600.0,22.173,22.2088,22.1641,22.1641,45600.0
2010-06-02 11:15:00,24.8,24.84,24.78,24.78,35600.0,22.173,22.2088,22.1551,22.1551,35600.0
2010-06-02 11:20:00,24.79,24.81,24.76,24.78,74600.0,22.1641,22.1819,22.1372,22.1551,74600.0
2010-06-02 11:25:00,24.78,24.8,24.74,24.75,105400.0,22.1551,22.173,22.1193,22.1283,105400.0
2010-06-02 11:30:00,24.75,24.77,24.74,24.75,103400.0,22.1283,22.1462,22.1193,22.1283,103400.0
2010-06-02 11:35:00,24.75,24.81,24.74,24.78,48000.0,22.1283,22.1819,22.1193,22.1551,48000.0
2010-06-02 11:40:00,24.78,24.9,24.78,24.87,31200.0,22.1551,22.2624,22.1551,22.2356,31200.0
2010-06-02 11:45:00,24.88,24.92,24.86,24.88,45800.0,22.2445,22.2803,22.2266,22.2445,45800.0
2010-06-02 11:50:00,24.88,24.93,24.88,24.93,41400.0,22.2445,22.2892,22.2445,22.2892,41400.0
2010-06-02 11:55:00,24.93,24.94,24.9,24.93,23000.0,22.2892,22.2982,22.2624,22.2892,23000.0
2010-06-02 12:00:00,24.93,24.98,24.93,24.97,34200.0,22.2892,22.3339,22.2892,22.325,34200.0
2010-06-02 12:05:00,24.97,25.0,24.96,24.97,47000.0,22.325,22.3518,22.316,22.325,47000.0
2010-06-02 12:10:00,24.97,25.0,24.96,24.99,55400.0,22.325,22.3518,22.316,22.3429,55400.0
2010-06-02 12:15:00,24.98,25.0,24.95,24.95,37400.0,22.3339,22.3518,22.3071,22.3071,37400.0
2010-06-02 12:20:00,24.94,24.98,24.94,24.96,32400.0,22.2982,22.3339,22.2982,22.316,32400.0
2010-06-02 12:25:00,24.96,24.98,24.93,24.95,41600.0,22.316,22.3339,22.2892,22.3071,41600.0
2010-06-02 12:30:00,24.96,24.98,24.95,24.98,27600.0,22.316,22.3339,22.3071,22.3339,27600.0
2010-06-02 12:35:00,24.98,24.98,24.93,24.94,28200.0,22.3339,22.3339,22.2892,22.2982,28200.0
2010-06-02 12:40:00,24.93,24.98,24.93,24.98,25800.0,22.2892,22.3339,22.2892,22.3339,25800.0
2010-06-02 12:45:00,24.98,24.98,24.96,24.98,36800.0,22.3339,22.3339,22.316,22.3339,36800.0
2010-06-02 12:50:00,24.98,25.0,24.96,25.0,31800.0,22.3339,22.3518,22.316,22.3518,31800.0
2010-06-02 12:55:00,25.0,25.04,24.98,25.02,54600.0,22.3518,22.3876,22.3339,22.3697,54600.0
2010-06-02 13:00:00,25.02,25.07,25.02,25.06,51200.0,22.3697,22.4144,22.3697,22.4055,51200.0
2010-06-02 13:05:00,25.07,25.07,25.05,25.06,53200.0,22.4144,22.4144,22.3965,22.4055,53200.0
2010-06-02 13:10:00,25.05,25.06,25.0,25.03,34800.0,22.3965,22.4055,22.3518,22.3786,34800.0
2010-06-02 13:15:00,25.02,25.03,24.99,25.0,34200.0,22.3697,22.3786,22.3429,22.3518,34200.0
2010-06-02 13:20:00,25.0,25.04,24.98,25.0,69000.0,22.3518,22.3876,22.3339,22.3518,69000.0
2010-06-02 13:25:00,25.02,25.02,24.97,24.98,48600.0,22.3697,22.3697,22.325,22.3339,48600.0
2010-06-02 13:30:00,24.98,25.02,24.98,25.0,31000.0,22.3339,22.3697,22.3339,22.3518,31000.0
2010-06-02 13:35:00,24.99,25.03,24.97,25.0,40200.0,22.3429,22.3786,22.325,22.3518,40200.0
2010-06-02 13:40:00,25.0,25.0,24.96,24.96,36800.0,22.3518,22.3518,22.316,22.316,36800.0
2010-06-02 13:45:00,24.96,25.0,24.95,24.97,78600.0,22.316,22.3518,22.3071,22.325,78600.0
2010-06-02 13:50:00,24.97,25.0,24.97,25.0,45000.0,22.325,22.3518,22.325,22.3518,45000.0
2010-06-02 13:55:00,25.0,25.04,25.0,25.03,98200.0,22.3518,22.3876,22.3518,22.3786,98200.0
2010-06-02 14:00:00,25.03,25.03,25.01,25.02,49200.0,22.3786,22.3786,22.3607,22.3697,49200.0
2010-06-02 14:05:00,25.02,25.04,25.01,25.04,84400.0,22.3697,22.3876,22.3607,22.3876,84400.0
2010-06-02 14:10:00,25.04,25.05,25.03,25.05,55400.0,22.3876,22.3965,22.3786,22.3965,55400.0
2010-06-02 14:15:00,25.05,25.08,25.01,25.01,105800.0,22.3965,22.4233,22.3607,22.3607,105800.0
2010-06-02 14:20:00,25.01,25.02,24.99,25.0,70800.0,22.3607,22.3697,22.3429,22.3518,70800.0
2010-06-02 14:25:00,25.0,25.06,25.0,25.03,86000.0,22.3518,22.4055,22.3518,22.3786,86000.0
2010-06-02 14:30:00,25.03,25.1,25.03,25.08,62600.0,22.3786,22.4412,22.3786,22.4233,62600.0
2010-06-02 14:35:00,25.07,25.11,25.07,25.1,59600.0,22.4144,22.4502,22.4144,22.4412,59600.0
2010-06-02 14:40:00,25.11,25.18,25.11,25.18,105200.0,22.4502,22.5127,22.4502,22.5127,105200.0
2010-06-02 14:45:00,25.19,25.22,25.19,25.22,106400.0,22.5217,22.5485,22.5217,22.5485,106400.0
2010-06-02 14:50:00,25.22,25.28,25.22,25.28,152600.0,22.5485,22.6021,22.5485,22.6021,152600.0
2010-06-02 14:55:00,25.28,25.3,25.25,25.27,84800.0,22.6021,22.62,22.5753,22.5932,84800.0
2010-06-02 15:00:00,25.26,25.3,25.25,25.27,74600.0,22.5843,22.62,22.5753,22.5932,74600.0
2010-06-02 15:05:00,25.26,25.32,25.24,25.29,81200.0,22.5843,22.6379,22.5664,22.6111,81200.0
2010-06-02 15:10:00,25.29,25.34,25.28,25.33,72400.0,22.6111,22.6558,22.6021,22.6469,72400.0
2010-06-02 15:15:00,25.34,25.36,25.3,25.33,97800.0,22.6558,22.6737,22.62,22.6469,97800.0
2010-06-02 15:20:00,25.33,25.35,25.3,25.33,74600.0,22.6469,22.6647,22.62,22.6469,74600.0
2010-06-02 15:25:00,25.32,25.35,25.31,25.35,82000.0,22.6379,22.6647,22.629,22.6647,82000.0
2010-06-02 15:30:00,25.35,25.4,25.31,25.31,131000.0,22.6647,22.7094,22.629,22.629,131000.0
2010-06-02 15:35:00,25.32,25.35,25.3,25.32,107000.0,22.6379,22.6647,22.62,22.6379,107000.0
2010-06-02 15:40:00,25.33,25.35,25.31,25.33,90000.0,22.6469,22.6647,22.629,22.6469,90000.0
2010-06-02 15:45:00,25.33,25.36,25.3,25.33,150800.0,22.6469,22.6737,22.62,22.6469,150800.0
2010-06-02 15:50:00,25.33,25.4,25.32,25.39,269400.0,22.6469,22.7094,22.6379,22.7005,269400.0
2010-06-02 15:55:00,25.39,25.5,25.38,25.5,548200.0,22.7005,22.7988,22.6916,22.7988,548200.0
2010-06-03 09:30:00,25.5,25.79,25.45,25.68,267000.0,22.7988,23.0581,22.7541,22.9598,267000.0
2010-06-03 09:35:00,25.68,25.71,25.46,25.52,139200.0,22.9598,22.9866,22.7631,22.8167,139200.0
2010-06-03 09:40:00,25.52,25.59,25.51,25.57,40600.0,22.8167,22.8793,22.8078,22.8614,40600.0
2010-06-03 09:45:00,25.57,25.67,25.56,25.65,59000.0,22.8614,22.9508,22.8525,22.933,59000.0
2010-06-03 09:50:00,25.66,25.67,25.64,25.66,162200.0,22.9419,22.9508,22.924,22.9419,162200.0
2010-06-03 09:55:00,25.66,25.67,25.63,25.66,91200.0,22.9419,22.9508,22.9151,22.9419,91200.0
2010-06-03 10:00:00,25.66,25.66,25.56,25.57,79000.0,22.9419,22.9419,22.8525,22.8614,79000.0
2010-06-03 10:05:00,25.57,25.6,25.54,25.58,66200.0,22.8614,22.8883,22.8346,22.8704,66200.0
2010-06-03 10:10:00,25.58,25.61,25.54,25.56,98600.0,22.8704,22.8972,22.8346,22.8525,98600.0
2010-06-03 10:15:00,25.57,25.61,25.56,25.59,92000.0,22.8614,22.8972,22.8525,22.8793,92000.0
2010-06-03 10:20:00,25.59,25.61,25.49,25.52,78000.0,22.8793,22.8972,22.7899,22.8167,78000.0
2010-06-03 10:25:00,25.52,25.6,25.51,25.57,118600.0,22.8167,22.8883,22.8078,22.8614,118600.0
2010-06-03 10:30:00,25.56,25.65,25.53,25.65,97000.0,22.8525,22.933,22.8257,22.933,97000.0
2010-06-03 10:35:00,25.65,25.65,25.59,25.6,162000.0,22.933,22.933,22.8793,22.8883,162000.0
2010-06-03 10:40:00,25.6,25.67,25.6,25.64,146800.0,22.8883,22.9508,22.8883,22.924,146800.0
2010-06-03 10:45:00,25.64,25.75,25.64,25.71,112800.0,22.924,23.0224,22.924,22.9866,112800.0
2010-06-03 10:50:00,25.73,25.77,25.73,25.74,71800.0,23.0045,23.0402,23.0045,23.0134,71800.0
2010-06-03 10:55:00,25.75,25.81,25.75,25.79,74400.0,23.0224,23.076,23.0224,23.0581,74400.0
2010-06-03 11:00:00,25.79,25.81,25.78,25.8,62600.0,23.0581,23.076,23.0492,23.0671,62600.0
2010-06-03 11:05:00,25.82,25.88,25.82,25.85,173000.0,23.0849,23.1386,23.0849,23.1118,173000.0
2010-06-03 11:10:00,25.86,25.88,25.84,25.85,62800.0,23.1207,23.1386,23.1028,23.1118,62800.0
2010-06-03 11:15:00,25.85,25.86,25.84,25.86,94800.0,23.1118,23.1207,23.1028,23.1207,94800.0
2010-06-03 11:20:00,25.86,25.88,25.85,25.86,65200.0,23.1207,23.1386,23.1118,23.1207,65200.0
2010-06-03 11:25:00,25.87,25.94,25.86,25.92,156400.0,23.1297,23.1922,23.1207,23.1744,156400.0
2010-06-03 11:30:00,25.92,25.92,25.86,25.89,72200.0,23.1744,23.1744,23.1207,23.1475,72200.0
2010-06-03 11:35:00,25.89,25.96,25.89,25.95,71400.0,23.1475,23.2101,23.1475,23.2012,71400.0
2010-06-03 11:40:00,25.95,26.0,25.92,26.0,155800.0,23.2012,23.2459,23.1744,23.2459,155800.0
2010-06-03 11:45:00,26.0,26.0,25.97,25.99,115400.0,23.2459,23.2459,23.2191,23.2369,115400.0
2010-06-03 11:50:00,25.99,26.02,25.96,26.02,186600.0,23.2369,23.2638,23.2101,23.2638,186600.0
2010-06-03 11:55:00,26.01,26.02,25.99,26.02,107000.0,23.2548,23.2638,23.2369,23.2638,107000.0
2010-06-03 12:00:00,26.01,26.04,26.0,26.02,232200.0,23.2548,23.2816,23.2459,23.2638,232200.0
2010-06-03 12:05:00,26.02,26.02,25.93,25.97,168800.0,23.2638,23.2638,23.1833,23.2191,168800.0
2010-06-03 12:10:00,25.96,26.03,25.96,26.02,145600.0,23.2101,23.2727,23.2101,23.2638,145600.0
2010-06-03 12:15:00,26.01,26.05,25.98,26.0,153000.0,23.2548,23.2906,23.228,23.2459,153000.0
2010-06-03 12:20:00,26.0,26.02,25.9,25.9,274200.0,23.2459,23.2638,23.1565,23.1565,274200.0
2010-06-03 12:25:00,25.91,25.91,25.82,25.88,342400.0,23.1654,23.1654,23.0849,23.1386,342400.0
2010-06-03 12:30:00,25.88,25.88,25.82,25.86,103000.0,23.1386,23.1386,23.0849,23.1207,103000.0
2010-06-03 12:35:00,25.86,25.91,25.85,25.91,72800.0,23.1207,23.1654,23.1118,23.1654,72800.0
2010-06-03 12:40:00,25.91,25.91,25.87,25.89,65400.0,23.1654,23.1654,23.1297,23.1475,65400.0
2010-06-03 12:45:00,25.9,25.91,25.88,25.89,49600.0,23.1565,23.1654,23.1386,23.1475,49600.0
2010-06-03 12:50:00,25.9,25.91,25.85,25.86,55800.0,23.1565,23.1654,23.1118,23.1207,55800.0
2010-06-03 12:55:00,25.86,25.95,25.86,25.94,100400.0,23.1207,23.2012,23.1207,23.1922,100400.0
2010-06-03 13:00:00,25.95,25.98,25.93,25.96,100800.0,23.2012,23.228,23.1833,23.2101,100800.0
2010-06-03 13:05:00,25.96,26.02,25.95,25.99,51400.0,23.2101,23.2638,23.2012,23.2369,51400.0
2010-06-03 13:10:00,26.0,26.02,25.99,26.02,93400.0,23.2459,23.2638,23.2369,23.2638,93400.0
2010-06-03 13:15:00,26.02,26.03,25.99,25.99,54600.0,23.2638,23.2727,23.2369,23.2369,54600.0
2010-06-03 13:20:00,25.99,25.99,25.93,25.93,48000.0,23.2369,23.2369,23.1833,23.1833,48000.0
2010-06-03 13:25:00,25.93,25.93,25.9,25.9,200800.0,23.1833,23.1833,23.1565,23.1565,200800.0
2010-06-03 13:30:00,25.91,25.98,25.91,25.95,75200.0,23.1654,23.228,23.1654,23.2012,75200.0
2010-06-03 13:35:00,25.95,25.97,25.91,25.97,46800.0,23.2012,23.2191,23.1654,23.2191,46800.0
2010-06-03 13:40:00,25.96,26.03,25.96,26.0,125400.0,23.2101,23.2727,23.2101,23.2459,125400.0
2010-06-03 13:45:00,26.0,26.01,25.97,25.98,129200.0,23.2459,23.2548,23.2191,23.228,129200.0
2010-06-03 13:50:00,25.97,25.99,25.96,25.98,102600.0,23.2191,23.2369,23.2101,23.228,102600.0
2010-06-03 13:55:00,25.99,26.01,25.93,25.97,98600.0,23.2369,23.2548,23.1833,23.2191,98600.0
2010-06-03 14:00:00,25.97,26.0,25.96,25.98,34200.0,23.2191,23.2459,23.2101,23.228,34200.0
2010-06-03 14:05:00,25.98,26.0,25.94,25.99,94200.0,23.228,23.2459,23.1922,23.2369,94200.0
2010-06-03 14:10:00,25.99,26.06,25.98,26.05,172200.0,23.2369,23.2995,23.228,23.2906,172200.0
2010-06-03 14:15:00,26.05,26.1,26.03,26.06,159600.0,23.2906,23.3353,23.2727,23.2995,159600.0
2010-06-03 14:20:00,26.06,26.1,26.03,26.04,118400.0,23.2995,23.3353,23.2727,23.2816,118400.0
2010-06-03 14:25:00,26.04,26.1,26.03,26.04,105400.0,23.2816,23.3353,23.2727,23.2816,105400.0
2010-06-03 14:30:00,26.03,26.07,26.03,26.07,81000.0,23.2727,23.3085,23.2727,23.3085,81000.0
2010-06-03 14:35:00,26.07,26.17,26.07,26.13,108000.0,23.3085,23.3979,23.3085,23.3621,108000.0
2010-06-03 14:40:00,26.13,26.14,26.09,26.13,163000.0,23.3621,23.3711,23.3263,23.3621,163000.0
2010-06-03 14:45:00,26.13,26.13,26.05,26.06,58800.0,23.3621,23.3621,23.2906,23.2995,58800.0
2010-06-03 14:50:00,26.06,26.1,26.06,26.08,51400.0,23.2995,23.3353,23.2995,23.3174,51400.0
2010-06-03 14:55:00,26.08,26.09,26.03,26.08,81600.0,23.3174,23.3263,23.2727,23.3174,81600.0
2010-06-03 15:00:00,26.07,26.14,26.07,26.11,137000.0,23.3085,23.3711,23.3085,23.3442,137000.0
2010-06-03 15:05:00,26.11,26.11,26.06,26.07,84400.0,23.3442,23.3442,23.2995,23.3085,84400.0
2010-06-03 15:10:00,26.07,26.07,26.0,26.06,276400.0,23.3085,23.3085,23.2459,23.2995,276400.0
2010-06-03 15:15:00,26.05,26.05,25.96,26.02,218200.0,23.2906,23.2906,23.2101,23.2638,218200.0
2010-06-03 15:20:00,26.02,26.07,26.02,26.05,216800.0,23.2638,23.3085,23.2638,23.2906,216800.0
2010-06-03 15:25:00,26.06,26.16,26.06,26.14,196800.0,23.2995,23.3889,23.2995,23.3711,196800.0
2010-06-03 15:30:00,26.15,26.18,26.12,26.15,351600.0,23.38,23.4068,23.3532,23.38,351600.0
2010-06-03 15:35:00,26.15,26.18,26.13,26.15,105200.0,23.38,23.4068,23.3621,23.38,105200.0
2010-06-03 15:40:00,26.15,26.16,26.12,26.16,116400.0,23.38,23.3889,23.3532,23.3889,116400.0
2010-06-03 15:45:00,26.16,26.17,26.11,26.11,370200.0,23.3889,23.3979,23.3442,23.3442,370200.0
2010-06-03 15:50:00,26.11,26.11,26.06,26.09,294000.0,23.3442,23.3442,23.2995,23.3263,294000.0
2010-06-03 15:55:00,26.1,26.14,26.09,26.11,382200.0,23.3353,23.3711,23.3263,23.3442,382200.0
2010-06-04 09:30:00,25.61,25.79,25.49,25.64,188800.0,22.8972,23.0581,22.7899,22.924,188800.0
2010-06-04 09:35:00,25.66,25.82,25.63,25.8,191000.0,22.9419,23.0849,22.9151,23.0671,191000.0
2010-06-04 09:40:00,25.8,25.93,25.79,25.8,590600.0,23.0671,23.1833,23.0581,23.0671,590600.0
2010-06-04 09:45:00,25.8,25.8,25.69,25.7,360400.0,23.0671,23.0671,22.9687,22.9777,360400.0
2010-06-04 09:50:00,25.7,25.78,25.68,25.74,224400.0,22.9777,23.0492,22.9598,23.0134,224400.0
2010-06-04 09:55:00,25.74,25.88,25.74,25.85,94800.0,23.0134,23.1386,23.0134,23.1118,94800.0
2010-06-04 10:00:00,25.85,25.88,25.83,25.85,91000.0,23.1118,23.1386,23.0939,23.1118,91000.0
2010-06-04 10:05:00,25.86,25.88,25.83,25.88,56400.0,23.1207,23.1386,23.0939,23.1386,56400.0
2010-06-04 10:10:00,25.88,25.89,25.81,25.88,132200.0,23.1386,23.1475,23.076,23.1386,132200.0
2010-06-04 10:15:00,25.88,25.89,25.81,25.88,102400.0,23.1386,23.1475,23.076,23.1386,102400.0
2010-06-04 10:20:00,25.88,25.91,25.85,25.9,108200.0,23.1386,23.1654,23.1118,23.1565,108200.0
2010-06-04 10:25:00,25.91,25.95,25.88,25.91,93800.0,23.1654,23.2012,23.1386,23.1654,93800.0
2010-06-04 10:30:00,25.9,25.91,25.83,25.87,68600.0,23.1565,23.1654,23.0939,23.1297,68600.0
2010-06-04 10:35:00,25.86,25.96,25.85,25.95,107400.0,23.1207,23.2101,23.1118,23.2012,107400.0
2010-06-04 10:40:00,25.95,25.99,25.93,25.98,120000.0,23.2012,23.2369,23.1833,23.228,120000.0
2010-06-04 10:45:00,25.99,26.02,25.92,25.92,105200.0,23.2369,23.2638,23.1744,23.1744,105200.0
2010-06-04 10:50:00,25.92,25.92,25.83,25.85,92600.0,23.1744,23.1744,23.0939,23.1118,92600.0
2010-06-04 10:55:00,25.86,25.9,25.86,25.88,111200.0,23.1207,23.1565,23.1207,23.1386,111200.0
2010-06-04 11:00:00,25.88,25.91,25.86,25.9,68400.0,23.1386,23.1654,23.1207,23.1565,68400.0
2010-06-04 11:05:00,25.9,25.93,25.87,25.87,52600.0,23.1565,23.1833,23.1297,23.1297,52600.0
2010-06-04 11:10:00,25.87,25.87,25.8,25.82,62200.0,23.1297,23.1297,23.0671,23.0849,62200.0
2010-06-04 11:15:00,25.82,25.85,25.72,25.72,76200.0,23.0849,23.1118,22.9955,22.9955,76200.0
2010-06-04 11:20:00,25.72,25.73,25.61,25.61,192200.0,22.9955,23.0045,22.8972,22.8972,192200.0
2010-06-04 11:25:00,25.61,25.62,25.57,25.59,210000.0,22.8972,22.9061,22.8614,22.8793,210000.0
2010-06-04 11:30:00,25.59,25.64,25.56,25.61,86600.0,22.8793,22.924,22.8525,22.8972,86600.0
2010-06-04 11:35:00,25.61,25.68,25.59,25.67,90200.0,22.8972,22.9598,22.8793,22.9508,90200.0
2010-06-04 11:40:00,25.67,25.71,25.67,25.68,59200.0,22.9508,22.9866,22.9508,22.9598,59200.0
2010-06-04 11:45:00,25.68,25.75,25.68,25.74,36800.0,22.9598,23.0224,22.9598,23.0134,36800.0
2010-06-04 11:50:00,25.73,25.73,25.66,25.66,31600.0,23.0045,23.0045,22.9419,22.9419,31600.0
2010-06-04 11:55:00,25.67,25.7,25.66,25.66,30400.0,22.9508,22.9777,22.9419,22.9419,30400.0
2010-06-04 12:00:00,25.65,25.65,25.54,25.55,66400.0,22.933,22.933,22.8346,22.8435,66400.0
2010-06-04 12:05:00,25.55,25.55,25.49,25.51,63200.0,22.8435,22.8435,22.7899,22.8078,63200.0
2010-06-04 12:10:00,25.5,25.54,25.5,25.54,79200.0,22.7988,22.8346,22.7988,22.8346,79200.0
2010-06-04 12:15:00,25.54,25.56,25.52,25.52,44600.0,22.8346,22.8525,22.8167,22.8167,44600.0
2010-06-04 12:20:00,25.52,25.54,25.52,25.53,25400.0,22.8167,22.8346,22.8167,22.8257,25400.0
2010-06-04 12:25:00,25.53,25.54,25.48,25.48,54000.0,22.8257,22.8346,22.781,22.781,54000.0
2010-06-04 12:30:00,25.47,25.49,25.45,25.48,88200.0,22.772,22.7899,22.7541,22.781,88200.0
2010-06-04 12:35:00,25.48,25.54,25.47,25.51,79200.0,22.781,22.8346,22.772,22.8078,79200.0
2010-06-04 12:40:00,25.52,25.52,25.46,25.48,62400.0,22.8167,22.8167,22.7631,22.781,62400.0
2010-06-04 12:45:00,25.48,25.53,25.48,25.53,42600.0,22.781,22.8257,22.781,22.8257,42600.0
2010-06-04 12:50:00,25.52,25.57,25.52,25.54,22000.0,22.8167,22.8614,22.8167,22.8346,22000.0
2010-06-04 12:55:00,25.54,25.54,25.5,25.5,34600.0,22.8346,22.8346,22.7988,22.7988,34600.0
2010-06-04 13:00:00,25.5,25.53,25.5,25.53,54600.0,22.7988,22.8257,22.7988,22.8257,54600.0
2010-06-04 13:05:00,25.53,25.56,25.5,25.56,48200.0,22.8257,22.8525,22.7988,22.8525,48200.0
2010-06-04 13:10:00,25.56,25.56,25.5,25.52,39000.0,22.8525,22.8525,22.7988,22.8167,39000.0
2010-06-04 13:15:00,25.52,25.52,25.47,25.49,93200.0,22.8167,22.8167,22.772,22.7899,93200.0
2010-06-04 13:20:00,25.49,25.49,25.39,25.41,62800.0,22.7899,22.7899,22.7005,22.7184,62800.0
2010-06-04 13:25:00,25.41,25.46,25.41,25.45,29200.0,22.7184,22.7631,22.7184,22.7541,29200.0
2010-06-04 13:30:00,25.45,25.45,25.4,25.41,62800.0,22.7541,22.7541,22.7094,22.7184,62800.0
2010-06-04 13:35:00,25.41,25.42,25.36,25.36,54400.0,22.7184,22.7273,22.6737,22.6737,54400.0
2010-06-04 13:40:00,25.36,25.39,25.34,25.39,54800.0,22.6737,22.7005,22.6558,22.7005,54800.0
2010-06-04 13:45:00,25.38,25.43,25.38,25.41,75400.0,22.6916,22.7363,22.6916,22.7184,75400.0
2010-06-04 13:50:00,25.42,25.42,25.35,25.36,93400.0,22.7273,22.7273,22.6647,22.6737,93400.0
2010-06-04 13:55:00,25.36,25.36,25.32,25.34,47200.0,22.6737,22.6737,22.6379,22.6558,47200.0
2010-06-04 14:00:00,25.35,25.41,25.33,25.36,44800.0,22.6647,22.7184,22.6469,22.6737,44800.0
2010-06-04 14:05:00,25.36,25.36,25.29,25.29,117200.0,22.6737,22.6737,22.6111,22.6111,117200.0
2010-06-04 14:10:00,25.3,25.32,25.28,25.32,28800.0,22.62,22.6379,22.6021,22.6379,28800.0
2010-06-04 14:15:00,25.32,25.34,25.3,25.3,48600.0,22.6379,22.6558,22.62,22.62,48600.0
2010-06-04 14:20:00,25.32,25.38,25.3,25.35,59600.0,22.6379,22.6916,22.62,22.6647,59600.0
2010-06-04 14:25:00,25.35,25.35,25.29,25.34,83800.0,22.6647,22.6647,22.6111,22.6558,83800.0
2010-06-04 14:30:00,25.33,25.36,25.3,25.33,54400.0,22.6469,22.6737,22.62,22.6469,54400.0
2010-06-04 14:35:00,25.33,25.34,25.26,25.28,110000.0,22.6469,22.6558,22.5843,22.6021,110000.0
2010-06-04 14:40:00,25.28,25.28,25.25,25.27,51400.0,22.6021,22.6021,22.5753,22.5932,51400.0
2010-06-04 14:45:00,25.26,25.28,25.17,25.18,159400.0,22.5843,22.6021,22.5038,22.5127,159400.0
2010-06-04 14:50:00,25.18,25.2,25.1,25.16,170000.0,22.5127,22.5306,22.4412,22.4949,170000.0
2010-06-04 14:55:00,25.17,25.18,25.11,25.13,86000.0,22.5038,22.5127,22.4502,22.468,86000.0
2010-06-04 15:00:00,25.12,25.21,25.11,25.2,132200.0,22.4591,22.5396,22.4502,22.5306,132200.0
2010-06-04 15:05:00,25.2,25.23,25.17,25.21,114600.0,22.5306,22.5574,22.5038,22.5396,114600.0
2010-06-04 15:10:00,25.22,25.25,25.2,25.21,67800.0,22.5485,22.5753,22.5306,22.5396,67800.0
2010-06-04 15:15:00,25.21,25.25,25.15,25.21,79000.0,22.5396,22.5753,22.4859,22.5396,79000.0
2010-06-04 15:20:00,25.21,25.24,25.16,25.18,83000.0,22.5396,22.5664,22.4949,22.5127,83000.0
2010-06-04 15:25:00,25.2,25.2,25.13,25.14,126800.0,22.5306,22.5306,22.468,22.477,126800.0
2010-06-04 15:30:00,25.15,25.21,25.14,25.15,197400.0,22.4859,22.5396,22.477,22.4859,197400.0
2010-06-04 15:35:00,25.15,25.22,25.15,25.17,102400.0,22.4859,22.5485,22.4859,22.5038,102400.0
2010-06-04 15:40:00,25.16,25.17,25.06,25.13,296400.0,22.4949,22.5038,22.4055,22.468,296400.0
2010-06-04 15:45:00,25.13,25.24,25.12,25.24,254000.0,22.468,22.5664,22.4591,22.5664,254000.0
2010-06-04 15:50:00,25.23,25.23,25.05,25.08,535400.0,22.5574,22.5574,22.3965,22.4233,535400.0
2010-06-04 15:55:00,25.08,25.15,25.08,25.14,528600.0,22.4233,22.4859,22.4233,22.477,528600.0
2010-06-07 09:30:00,25.15,25.3,25.15,25.18,73200.0,22.4859,22.62,22.4859,22.5127,73200.0
2010-06-07 09:35:00,25.18,25.25,25.11,25.16,84400.0,22.5127,22.5753,22.4502,22.4949,84400.0
2010-06-07 09:40:00,25.16,25.18,25.06,25.09,38200.0,22.4949,22.5127,22.4055,22.4323,38200.0
2010-06-07 09:45:00,25.08,25.16,25.06,25.16,39600.0,22.4233,22.4949,22.4055,22.4949,39600.0
2010-06-07 09:50:00,25.17,25.27,25.12,25.27,81400.0,22.5038,22.5932,22.4591,22.5932,81400.0
2010-06-07 09:55:00,25.26,25.3,25.18,25.24,68000.0,22.5843,22.62,22.5127,22.5664,68000.0
2010-06-07 10:00:00,25.25,25.29,25.21,25.27,51800.0,22.5753,22.6111,22.5396,22.5932,51800.0
2010-06-07 10:05:00,25.26,25.32,25.23,25.3,79400.0,22.5843,22.6379,22.5574,22.62,79400.0
2010-06-07 10:10:00,25.3,25.38,25.27,25.33,73600.0,22.62,22.6916,22.5932,22.6469,73600.0
2010-06-07 10:15:00,25.34,25.36,25.29,25.3,48600.0,22.6558,22.6737,22.6111,22.62,48600.0
2010-06-07 10:20:00,25.3,25.3,25.24,25.29,87600.0,22.62,22.62,22.5664,22.6111,87600.0
2010-06-07 10:25:00,25.3,25.32,25.24,25.24,50800.0,22.62,22.6379,22.5664,22.5664,50800.0
2010-06-07 10:30:00,25.24,25.24,25.18,25.19,59800.0,22.5664,22.5664,22.5127,22.5217,59800.0
2010-06-07 10:35:00,25.19,25.21,25.15,25.16,59400.0,22.5217,22.5396,22.4859,22.4949,59400.0
2010-06-07 10:40:00,25.15,25.21,25.14,25.18,36600.0,22.4859,22.5396,22.477,22.5127,36600.0
2010-06-07 10:45:00,25.17,25.17,25.1,25.1,69200.0,22.5038,22.5038,22.4412,22.4412,69200.0
2010-06-07 10:50:00,25.11,25.13,24.99,25.02,95800.0,22.4502,22.468,22.3429,22.3697,95800.0
2010-06-07 10:55:00,25.01,25.02,24.92,24.93,83800.0,22.3607,22.3697,22.2803,22.2892,83800.0
2010-06-07 11:00:00,24.93,25.01,24.93,24.99,57800.0,22.2892,22.3607,22.2892,22.3429,57800.0
2010-06-07 11:05:00,24.99,25.01,24.96,25.0,48600.0,22.3429,22.3607,22.316,22.3518,48600.0
2010-06-07 11:10:00,25.0,25.04,24.97,24.98,61800.0,22.3518,22.3876,22.325,22.3339,61800.0
2010-06-07 11:15:00,24.98,24.98,24.86,24.89,115200.0,22.3339,22.3339,22.2266,22.2535,115200.0
2010-06-07 11:20:00,24.9,24.91,24.83,24.84,65200.0,22.2624,22.2713,22.1998,22.2088,65200.0
2010-06-07 11:25:00,24.84,24.93,24.84,24.92,77200.0,22.2088,22.2892,22.2088,22.2803,77200.0
2010-06-07 11:30:00,24.92,25.01,24.92,24.99,37800.0,22.2803,22.3607,22.2803,22.3429,37800.0
2010-06-07 11:35:00,24.99,25.07,24.98,25.03,42200.0,22.3429,22.4144,22.3339,22.3786,42200.0
2010-06-07 11:40:00,25.03,25.09,25.02,25.08,32600.0,22.3786,22.4323,22.3697,22.4233,32600.0
2010-06-07 11:45:00,25.08,25.1,25.04,25.05,44200.0,22.4233,22.4412,22.3876,22.3965,44200.0
2010-06-07 11:50:00,25.05,25.11,25.05,25.08,27800.0,22.3965,22.4502,22.3965,22.4233,27800.0
2010-06-07 11:55:00,25.08,25.11,25.07,25.1,11400.0,22.4233,22.4502,22.4144,22.4412,11400.0
2010-06-07 12:00:00,25.1,25.16,25.08,25.15,37800.0,22.4412,22.4949,22.4233,22.4859,37800.0
2010-06-07 12:05:00,25.15,25.18,25.14,25.15,33200.0,22.4859,22.5127,22.477,22.4859,33200.0
2010-06-07 12:10:00,25.15,25.17,25.13,25.14,12000.0,22.4859,22.5038,22.468,22.477,12000.0
2010-06-07 12:15:00,25.14,25.16,25.13,25.14,27800.0,22.477,22.4949,22.468,22.477,27800.0
2010-06-07 12:20:00,25.13,25.17,25.13,25.14,32800.0,22.468,22.5038,22.468,22.477,32800.0
2010-06-07 12:25:00,25.14,25.15,25.1,25.11,57000.0,22.477,22.4859,22.4412,22.4502,57000.0
2010-06-07 12:30:00,25.1,25.11,25.09,25.1,47200.0,22.4412,22.4502,22.4323,22.4412,47200.0
2010-06-07 12:35:00,25.09,25.11,25.09,25.11,127000.0,22.4323,22.4502,22.4323,22.4502,127000.0
2010-06-07 12:40:00,25.1,25.15,25.1,25.13,73400.0,22.4412,22.4859,22.4412,22.468,73400.0
2010-06-07 12:45:00,25.12,25.16,25.11,25.15,52600.0,22.4591,22.4949,22.4502,22.4859,52600.0
2010-06-07 12:50:00,25.14,25.18,25.14,25.17,42400.0,22.477,22.5127,22.477,22.5038,42400.0
2010-06-07 12:55:00,25.17,25.2,25.16,25.17,40600.0,22.5038,22.5306,22.4949,22.5038,40600.0
2010-06-07 13:00:00,25.17,25.18,25.11,25.11,59000.0,22.5038,22.5127,22.4502,22.4502,59000.0
2010-06-07 13:05:00,25.11,25.13,25.09,25.13,53400.0,22.4502,22.468,22.4323,22.468,53400.0
2010-06-07 13:10:00,25.13,25.14,25.11,25.11,27000.0,22.468,22.477,22.4502,22.4502,27000.0
2010-06-07 13:15:00,25.11,25.16,25.11,25.15,50600.0,22.4502,22.4949,22.4502,22.4859,50600.0
2010-06-07 13:20:00,25.15,25.18,25.15,25.15,24000.0,22.4859,22.5127,22.4859,22.4859,24000.0
2010-06-07 13:25:00,25.15,25.21,25.15,25.21,64400.0,22.4859,22.5396,22.4859,22.5396,64400.0
2010-06-07 13:30:00,25.21,25.23,25.2,25.2,98600.0,22.5396,22.5574,22.5306,22.5306,98600.0
2010-06-07 13:35:00,25.21,25.23,25.15,25.17,46600.0,22.5396,22.5574,22.4859,22.5038,46600.0
2010-06-07 13:40:00,25.16,25.17,25.11,25.12,40800.0,22.4949,22.5038,22.4502,22.4591,40800.0
2010-06-07 13:45:00,25.12,25.13,25.03,25.05,122200.0,22.4591,22.468,22.3786,22.3965,122200.0
2010-06-07 13:50:00,25.05,25.08,25.04,25.07,75000.0,22.3965,22.4233,22.3876,22.4144,75000.0
2010-06-07 13:55:00,25.07,25.1,25.04,25.1,78000.0,22.4144,22.4412,22.3876,22.4412,78000.0
2010-06-07 14:00:00,25.1,25.15,25.07,25.13,110800.0,22.4412,22.4859,22.4144,22.468,110800.0
2010-06-07 14:05:00,25.13,25.13,25.06,25.08,71800.0,22.468,22.468,22.4055,22.4233,71800.0
2010-06-07 14:10:00,25.08,25.1,25.03,25.03,39400.0,22.4233,22.4412,22.3786,22.3786,39400.0
2010-06-07 14:15:00,25.04,25.04,24.99,25.0,52000.0,22.3876,22.3876,22.3429,22.3518,52000.0
2010-06-07 14:20:00,25.0,25.04,25.0,25.02,132600.0,22.3518,22.3876,22.3518,22.3697,132600.0
2010-06-07 14:25:00,25.02,25.08,25.01,25.05,54800.0,22.3697,22.4233,22.3607,22.3965,54800.0
2010-06-07 14:30:00,25.06,25.09,25.0,25.0,95400.0,22.4055,22.4323,22.3518,22.3518,95400.0
2010-06-07 14:35:00,24.99,25.01,24.96,24.97,67800.0,22.3429,22.3607,22.316,22.325,67800.0
2010-06-07 14:40:00,24.97,24.97,24.92,24.93,40200.0,22.325,22.325,22.2803,22.2892,40200.0
2010-06-07 14:45:00,24.93,24.95,24.86,24.92,94800.0,22.2892,22.3071,22.2266,22.2803,94800.0
2010-06-07 14:50:00,24.92,24.95,24.89,24.93,144800.0,22.2803,22.3071,22.2535,22.2892,144800.0
2010-06-07 14:55:00,24.93,24.95,24.92,24.95,117000.0,22.2892,22.3071,22.2803,22.3071,117000.0
2010-06-07 15:00:00,24.95,24.98,24.93,24.95,126600.0,22.3071,22.3339,22.2892,22.3071,126600.0
2010-06-07 15:05:00,24.95,25.04,24.95,25.02,160000.0,22.3071,22.3876,22.3071,22.3697,160000.0
2010-06-07 15:10:00,25.02,25.03,24.94,24.95,56400.0,22.3697,22.3786,22.2982,22.3071,56400.0
2010-06-07 15:15:00,24.96,24.98,24.89,24.9,96600.0,22.316,22.3339,22.2535,22.2624,96600.0
2010-06-07 15:20:00,24.9,24.9,24.82,24.85,194600.0,22.2624,22.2624,22.1909,22.2177,194600.0
2010-06-07 15:25:00,24.83,24.84,24.78,24.78,131400.0,22.1998,22.2088,22.1551,22.1551,131400.0
2010-06-07 15:30:00,24.79,24.85,24.78,24.85,217800.0,22.1641,22.2177,22.1551,22.2177,217800.0
2010-06-07 15:35:00,24.84,24.89,24.83,24.85,130600.0,22.2088,22.2535,22.1998,22.2177,130600.0
2010-06-07 15:40:00,24.85,24.87,24.75,24.8,196800.0,22.2177,22.2356,22.1283,22.173,196800.0
2010-06-07 15:45:00,24.8,24.85,24.8,24.82,135400.0,22.173,22.2177,22.173,22.1909,135400.0
2010-06-07 15:50:00,24.83,24.88,24.81,24.83,256600.0,22.1998,22.2445,22.1819,22.1998,256600.0
2010-06-07 15:55:00,24.83,24.85,24.78,24.81,392800.0,22.1998,22.2177,22.1551,22.1819,392800.0
2010-06-08 09:30:00,24.76,24.91,24.68,24.78,78200.0,22.1372,22.2713,22.0657,22.1551,78200.0
2010-06-08 09:35:00,24.78,24.86,24.77,24.84,76200.0,22.1551,22.2266,22.1462,22.2088,76200.0
2010-06-08 09:40:00,24.86,24.89,24.79,24.79,55600.0,22.2266,22.2535,22.1641,22.1641,55600.0
2010-06-08 09:45:00,24.78,24.8,24.71,24.72,114400.0,22.1551,22.173,22.0925,22.1015,114400.0
2010-06-08 09:50:00,24.71,24.73,24.58,24.61,101800.0,22.0925,22.1104,21.9763,22.0031,101800.0
2010-06-08 09:55:00,24.61,24.61,24.42,24.5,133000.0,22.0031,22.0031,21.8332,21.9048,133000.0
2010-06-08 10:00:00,24.5,24.61,24.47,24.56,85200.0,21.9048,22.0031,21.878,21.9584,85200.0
2010-06-08 10:05:00,24.56,24.6,24.53,24.6,97200.0,21.9584,21.9942,21.9316,21.9942,97200.0
2010-06-08 10:10:00,24.6,24.61,24.52,24.56,115800.0,21.9942,22.0031,21.9227,21.9584,115800.0
2010-06-08 10:15:00,24.56,24.56,24.43,24.44,103800.0,21.9584,21.9584,21.8422,21.8511,103800.0
2010-06-08 10:20:00,24.44,24.47,24.38,24.43,228200.0,21.8511,21.878,21.7975,21.8422,228200.0
2010-06-08 10:25:00,24.42,24.5,24.38,24.5,56800.0,21.8332,21.9048,21.7975,21.9048,56800.0
2010-06-08 10:30:00,24.5,24.56,24.48,24.5,60000.0,21.9048,21.9584,21.8869,21.9048,60000.0
2010-06-08 10:35:00,24.49,24.51,24.43,24.44,66200.0,21.8958,21.9137,21.8422,21.8511,66200.0
2010-06-08 10:40:00,24.42,24.43,24.32,24.34,146200.0,21.8332,21.8422,21.7438,21.7617,146200.0
2010-06-08 10:45:00,24.34,24.38,24.27,24.38,59800.0,21.7617,21.7975,21.6991,21.7975,59800.0
2010-06-08 10:50:00,24.37,24.39,24.3,24.36,104400.0,21.7885,21.8064,21.726,21.7796,104400.0
2010-06-08 10:55:00,24.35,24.48,24.35,24.46,89600.0,21.7707,21.8869,21.7707,21.869,89600.0
2010-06-08 11:00:00,24.46,24.5,24.38,24.39,119600.0,21.869,21.9048,21.7975,21.8064,119600.0
2010-06-08 11:05:00,24.39,24.41,24.28,24.32,109200.0,21.8064,21.8243,21.7081,21.7438,109200.0
2010-06-08 11:10:00,24.34,24.38,24.29,24.34,114800.0,21.7617,21.7975,21.717,21.7617,114800.0
2010-06-08 11:15:00,24.35,24.49,24.33,24.47,131000.0,21.7707,21.8958,21.7528,21.878,131000.0
2010-06-08 11:20:00,24.47,24.66,24.47,24.64,145200.0,21.878,22.0478,21.878,22.0299,145200.0
2010-06-08 11:25:00,24.64,24.68,24.57,24.62,63200.0,22.0299,22.0657,21.9674,22.0121,63200.0
2010-06-08 11:30:00,24.61,24.73,24.6,24.71,84000.0,22.0031,22.1104,21.9942,22.0925,84000.0
2010-06-08 11:35:00,24.71,24.74,24.67,24.7,59800.0,22.0925,22.1193,22.0568,22.0836,59800.0
2010-06-08 11:40:00,24.71,24.71,24.6,24.6,54800.0,22.0925,22.0925,21.9942,21.9942,54800.0
2010-06-08 11:45:00,24.59,24.68,24.55,24.68,103200.0,21.9852,22.0657,21.9495,22.0657,103200.0
2010-06-08 11:50:00,24.69,24.79,24.68,24.78,112600.0,22.0746,22.1641,22.0657,22.1551,112600.0
2010-06-08 11:55:00,24.79,24.8,24.73,24.75,63200.0,22.1641,22.173,22.1104,22.1283,63200.0
2010-06-08 12:00:00,24.77,24.8,24.73,24.75,73800.0,22.1462,22.173,22.1104,22.1283,73800.0
2010-06-08 12:05:00,24.76,24.79,24.75,24.77,66400.0,22.1372,22.1641,22.1283,22.1462,66400.0
2010-06-08 12:10:00,24.77,24.79,24.75,24.79,130800.0,22.1462,22.1641,22.1283,22.1641,130800.0
2010-06-08 12:15:00,24.79,24.79,24.73,24.75,45400.0,22.1641,22.1641,22.1104,22.1283,45400.0
2010-06-08 12:20:00,24.75,24.76,24.74,24.74,35400.0,22.1283,22.1372,22.1193,22.1193,35400.0
2010-06-08 12:25:00,24.74,24.76,24.73,24.74,118400.0,22.1193,22.1372,22.1104,22.1193,118400.0
2010-06-08 12:30:00,24.74,24.75,24.73,24.73,58200.0,22.1193,22.1283,22.1104,22.1104,58200.0
2010-06-08 12:35:00,24.73,24.73,24.68,24.7,43200.0,22.1104,22.1104,22.0657,22.0836,43200.0
2010-06-08 12:40:00,24.7,24.74,24.7,24.73,92800.0,22.0836,22.1193,22.0836,22.1104,92800.0
2010-06-08 12:45:00,24.73,24.75,24.72,24.73,147800.0,22.1104,22.1283,22.1015,22.1104,147800.0
2010-06-08 12:50:00,24.73,24.78,24.73,24.75,55400.0,22.1104,22.1551,22.1104,22.1283,55400.0
2010-06-08 12:55:00,24.75,24.8,24.75,24.78,94000.0,22.1283,22.173,22.1283,22.1551,94000.0
2010-06-08 13:00:00,24.78,24.83,24.78,24.78,45800.0,22.1551,22.1998,22.1551,22.1551,45800.0
2010-06-08 13:05:00,24.78,24.79,24.76,24.79,114600.0,22.1551,22.1641,22.1372,22.1641,114600.0
2010-06-08 13:10:00,24.78,24.79,24.75,24.75,60000.0,22.1551,22.1641,22.1283,22.1283,60000.0
2010-06-08 13:15:00,24.75,24.76,24.75,24.76,62800.0,22.1283,22.1372,22.1283,22.1372,62800.0
2010-06-08 13:20:00,24.76,24.79,24.74,24.74,97600.0,22.1372,22.1641,22.1193,22.1193,97600.0
2010-06-08 13:25:00,24.74,24.77,24.73,24.74,80000.0,22.1193,22.1462,22.1104,22.1193,80000.0
2010-06-08 13:30:00,24.74,24.75,24.69,24.7,266200.0,22.1193,22.1283,22.0746,22.0836,266200.0
2010-06-08 13:35:00,24.71,24.73,24.7,24.73,98800.0,22.0925,22.1104,22.0836,22.1104,98800.0
2010-06-08 13:40:00,24.73,24.75,24.71,24.73,83200.0,22.1104,22.1283,22.0925,22.1104,83200.0
2010-06-08 13:45:00,24.73,24.74,24.64,24.64,120200.0,22.1104,22.1193,22.0299,22.0299,120200.0
2010-06-08 13:50:00,24.65,24.67,24.58,24.6,84800.0,22.0389,22.0568,21.9763,21.9942,84800.0
2010-06-08 13:55:00,24.6,24.66,24.58,24.65,38000.0,21.9942,22.0478,21.9763,22.0389,38000.0
2010-06-08 14:00:00,24.66,24.69,24.64,24.68,61600.0,22.0478,22.0746,22.0299,22.0657,61600.0
2010-06-08 14:05:00,24.68,24.68,24.59,24.59,56400.0,22.0657,22.0657,21.9852,21.9852,56400.0
2010-06-08 14:10:00,24.59,24.59,24.54,24.59,58600.0,21.9852,21.9852,21.9405,21.9852,58600.0
2010-06-08 14:15:00,24.58,24.67,24.54,24.66,67200.0,21.9763,22.0568,21.9405,22.0478,67200.0
2010-06-08 14:20:00,24.67,24.76,24.63,24.76,85000.0,22.0568,22.1372,22.021,22.1372,85000.0
2010-06-08 14:25:00,24.77,24.79,24.71,24.71,88000.0,22.1462,22.1641,22.0925,22.0925,88000.0
2010-06-08 14:30:00,24.71,24.8,24.7,24.76,65800.0,22.0925,22.173,22.0836,22.1372,65800.0
2010-06-08 14:35:00,24.76,24.79,24.73,24.74,57400.0,22.1372,22.1641,22.1104,22.1193,57400.0
2010-06-08 14:40:00,24.74,24.83,24.72,24.81,50000.0,22.1193,22.1998,22.1015,22.1819,50000.0
2010-06-08 14:45:00,24.81,24.81,24.73,24.73,71600.0,22.1819,22.1819,22.1104,22.1104,71600.0
2010-06-08 14:50:00,24.73,24.74,24.63,24.64,106200.0,22.1104,22.1193,22.021,22.0299,106200.0
2010-06-08 14:55:00,24.64,24.69,24.6,24.63,73000.0,22.0299,22.0746,21.9942,22.021,73000.0
2010-06-08 15:00:00,24.63,24.68,24.59,24.66,131400.0,22.021,22.0657,21.9852,22.0478,131400.0
2010-06-08 15:05:00,24.67,24.71,24.66,24.68,79400.0,22.0568,22.0925,22.0478,22.0657,79400.0
2010-06-08 15:10:00,24.69,24.7,24.62,24.62,58200.0,22.0746,22.0836,22.0121,22.0121,58200.0
2010-06-08 15:15:00,24.62,24.62,24.55,24.56,128200.0,22.0121,22.0121,21.9495,21.9584,128200.0
2010-06-08 15:20:00,24.56,24.67,24.56,24.64,97800.0,21.9584,22.0568,21.9584,22.0299,97800.0
2010-06-08 15:25:00,24.63,24.74,24.63,24.72,111000.0,22.021,22.1193,22.021,22.1015,111000.0
2010-06-08 15:30:00,24.73,24.79,24.69,24.71,111200.0,22.1104,22.1641,22.0746,22.0925,111200.0
2010-06-08 15:35:00,24.71,24.82,24.7,24.82,148200.0,22.0925,22.1909,22.0836,22.1909,148200.0
2010-06-08 15:40:00,24.82,24.86,24.77,24.86,171600.0,22.1909,22.2266,22.1462,22.2266,171600.0
2010-06-08 15:45:00,24.86,24.88,24.8,24.84,191800.0,22.2266,22.2445,22.173,22.2088,191800.0
2010-06-08 15:50:00,24.84,24.91,24.82,24.82,232400.0,22.2088,22.2713,22.1909,22.1909,232400.0
2010-06-08 15:55:00,24.82,24.91,24.8,24.89,322600.0,22.1909,22.2713,22.173,22.2535,322600.0
2010-06-09 09:30:00,24.97,24.97,24.77,24.94,205600.0,22.325,22.325,22.1462,22.2982,205600.0
2010-06-09 09:35:00,24.96,25.05,24.93,25.05,172600.0,22.316,22.3965,22.2892,22.3965,172600.0
2010-06-09 09:40:00,25.04,25.15,25.03,25.07,67400.0,22.3876,22.4859,22.3786,22.4144,67400.0
2010-06-09 09:45:00,25.07,25.08,24.99,25.03,139000.0,22.4144,22.4233,22.3429,22.3786,139000.0
2010-06-09 09:50:00,25.02,25.13,25.02,25.11,80200.0,22.3697,22.468,22.3697,22.4502,80200.0
2010-06-09 09:55:00,25.1,25.18,25.09,25.13,74800.0,22.4412,22.5127,22.4323,22.468,74800.0
2010-06-09 10:00:00,25.12,25.18,25.04,25.1,44400.0,22.4591,22.5127,22.3876,22.4412,44400.0
2010-06-09 10:05:00,25.08,25.11,24.99,25.02,52400.0,22.4233,22.4502,22.3429,22.3697,52400.0
2010-06-09 10:10:00,25.01,25.08,25.0,25.06,61400.0,22.3607,22.4233,22.3518,22.4055,61400.0
2010-06-09 10:15:00,25.08,25.17,25.06,25.15,41000.0,22.4233,22.5038,22.4055,22.4859,41000.0
2010-06-09 10:20:00,25.14,25.19,25.14,25.17,33400.0,22.477,22.5217,22.477,22.5038,33400.0
2010-06-09 10:25:00,25.18,25.2,25.16,25.16,26200.0,22.5127,22.5306,22.4949,22.4949,26200.0
2010-06-09 10:30:00,25.16,25.2,25.11,25.16,53400.0,22.4949,22.5306,22.4502,22.4949,53400.0
2010-06-09 10:35:00,25.16,25.17,25.08,25.09,67000.0,22.4949,22.5038,22.4233,22.4323,67000.0
2010-06-09 10:40:00,25.09,25.13,25.06,25.12,72000.0,22.4323,22.468,22.4055,22.4591,72000.0
2010-06-09 10:45:00,25.12,25.21,25.11,25.21,42200.0,22.4591,22.5396,22.4502,22.5396,42200.0
2010-06-09 10:50:00,25.21,25.25,25.2,25.23,40400.0,22.5396,22.5753,22.5306,22.5574,40400.0
2010-06-09 10:55:00,25.23,25.23,25.18,25.22,22800.0,22.5574,22.5574,22.5127,22.5485,22800.0
2010-06-09 11:00:00,25.22,25.23,25.18,25.23,47200.0,22.5485,22.5574,22.5127,22.5574,47200.0
2010-06-09 11:05:00,25.23,25.36,25.23,25.31,128400.0,22.5574,22.6737,22.5574,22.629,128400.0
2010-06-09 11:10:00,25.31,25.32,25.25,25.25,36200.0,22.629,22.6379,22.5753,22.5753,36200.0
2010-06-09 11:15:00,25.26,25.3,25.25,25.28,21600.0,22.5843,22.62,22.5753,22.6021,21600.0
2010-06-09 11:20:00,25.27,25.34,25.26,25.34,53800.0,22.5932,22.6558,22.5843,22.6558,53800.0
2010-06-09 11:25:00,25.35,25.42,25.34,25.41,113200.0,22.6647,22.7273,22.6558,22.7184,113200.0
2010-06-09 11:30:00,25.4,25.43,25.36,25.4,43400.0,22.7094,22.7363,22.6737,22.7094,43400.0
2010-06-09 11:35:00,25.4,25.42,25.39,25.4,46200.0,22.7094,22.7273,22.7005,22.7094,46200.0
2010-06-09 11:40:00,25.39,25.42,25.38,25.39,41200.0,22.7005,22.7273,22.6916,22.7005,41200.0
2010-06-09 11:45:00,25.39,25.41,25.35,25.35,176600.0,22.7005,22.7184,22.6647,22.6647,176600.0
2010-06-09 11:50:00,25.36,25.39,25.36,25.38,32400.0,22.6737,22.7005,22.6737,22.6916,32400.0
2010-06-09 11:55:00,25.39,25.41,25.38,25.39,60000.0,22.7005,22.7184,22.6916,22.7005,60000.0
2010-06-09 12:00:00,25.39,25.41,25.38,25.39,15000.0,22.7005,22.7184,22.6916,22.7005,15000.0
2010-06-09 12:05:00,25.39,25.41,25.38,25.4,35600.0,22.7005,22.7184,22.6916,22.7094,35600.0
2010-06-09 12:10:00,25.39,25.41,25.36,25.36,35600.0,22.7005,22.7184,22.6737,22.6737,35600.0
2010-06-09 12:15:00,25.36,25.39,25.36,25.38,30800.0,22.6737,22.7005,22.6737,22.6916,30800.0
2010-06-09 12:20:00,25.38,25.41,25.38,25.39,31200.0,22.6916,22.7184,22.6916,22.7005,31200.0
2010-06-09 12:25:00,25.39,25.41,25.36,25.38,76000.0,22.7005,22.7184,22.6737,22.6916,76000.0
2010-06-09 12:30:00,25.38,25.39,25.36,25.38,65400.0,22.6916,22.7005,22.6737,22.6916,65400.0
2010-06-09 12:35:00,25.38,25.39,25.36,25.39,97600.0,22.6916,22.7005,22.6737,22.7005,97600.0
2010-06-09 12:40:00,25.39,25.41,25.39,25.4,25400.0,22.7005,22.7184,22.7005,22.7094,25400.0
2010-06-09 12:45:00,25.4,25.45,25.4,25.45,43400.0,22.7094,22.7541,22.7094,22.7541,43400.0
2010-06-09 12:50:00,25.45,25.47,25.41,25.42,38400.0,22.7541,22.772,22.7184,22.7273,38400.0
2010-06-09 12:55:00,25.41,25.42,25.37,25.38,65600.0,22.7184,22.7273,22.6826,22.6916,65600.0
2010-06-09 13:00:00,25.38,25.39,25.36,25.36,60000.0,22.6916,22.7005,22.6737,22.6737,60000.0
2010-06-09 13:05:00,25.36,25.39,25.35,25.35,102000.0,22.6737,22.7005,22.6647,22.6647,102000.0
2010-06-09 13:10:00,25.35,25.41,25.35,25.41,35000.0,22.6647,22.7184,22.6647,22.7184,35000.0
2010-06-09 13:15:00,25.41,25.44,25.38,25.42,26400.0,22.7184,22.7452,22.6916,22.7273,26400.0
2010-06-09 13:20:00,25.43,25.45,25.4,25.43,29000.0,22.7363,22.7541,22.7094,22.7363,29000.0
2010-06-09 13:25:00,25.43,25.46,25.36,25.37,41800.0,22.7363,22.7631,22.6737,22.6826,41800.0
2010-06-09 13:30:00,25.37,25.39,25.31,25.31,50000.0,22.6826,22.7005,22.629,22.629,50000.0
2010-06-09 13:35:00,25.31,25.34,25.29,25.3,50600.0,22.629,22.6558,22.6111,22.62,50600.0
2010-06-09 13:40:00,25.29,25.34,25.27,25.34,90800.0,22.6111,22.6558,22.5932,22.6558,90800.0
2010-06-09 13:45:00,25.34,25.36,25.29,25.3,112200.0,22.6558,22.6737,22.6111,22.62,112200.0
2010-06-09 13:50:00,25.3,25.32,25.28,25.31,118200.0,22.62,22.6379,22.6021,22.629,118200.0
2010-06-09 13:55:00,25.31,25.33,25.25,25.32,81000.0,22.629,22.6469,22.5753,22.6379,81000.0
2010-06-09 14:00:00,25.32,25.34,25.23,25.25,91000.0,22.6379,22.6558,22.5574,22.5753,91000.0
2010-06-09 14:05:00,25.25,25.25,25.18,25.21,61200.0,22.5753,22.5753,22.5127,22.5396,61200.0
2010-06-09 14:10:00,25.21,25.29,25.2,25.29,48600.0,22.5396,22.6111,22.5306,22.6111,48600.0
2010-06-09 14:15:00,25.29,25.31,25.25,25.27,56600.0,22.6111,22.629,22.5753,22.5932,56600.0
2010-06-09 14:20:00,25.28,25.28,25.2,25.25,55800.0,22.6021,22.6021,22.5306,22.5753,55800.0
2010-06-09 14:25:00,25.25,25.32,25.21,25.32,26800.0,22.5753,22.6379,22.5396,22.6379,26800.0
2010-06-09 14:30:00,25.32,25.33,25.27,25.28,38200.0,22.6379,22.6469,22.5932,22.6021,38200.0
2010-06-09 14:35:00,25.28,25.34,25.28,25.32,40800.0,22.6021,22.6558,22.6021,22.6379,40800.0
2010-06-09 14:40:00,25.32,25.32,25.25,25.25,25200.0,22.6379,22.6379,22.5753,22.5753,25200.0
2010-06-09 14:45:00,25.25,25.31,25.19,25.21,57400.0,22.5753,22.629,22.5217,22.5396,57400.0
2010-06-09 14:50:00,25.21,25.24,25.15,25.15,37400.0,22.5396,22.5664,22.4859,22.4859,37400.0
2010-06-09 14:55:00,25.15,25.17,25.06,25.06,55400.0,22.4859,22.5038,22.4055,22.4055,55400.0
2010-06-09 15:00:00,25.06,25.11,25.03,25.09,70000.0,22.4055,22.4502,22.3786,22.4323,70000.0
2010-06-09 15:05:00,25.09,25.13,25.05,25.11,54000.0,22.4323,22.468,22.3965,22.4502,54000.0
2010-06-09 15:10:00,25.1,25.1,24.97,25.01,76600.0,22.4412,22.4412,22.325,22.3607,76600.0
2010-06-09 15:15:00,25.01,25.03,24.88,24.9,115800.0,22.3607,22.3786,22.2445,22.2624,115800.0
2010-06-09 15:20:00,24.9,24.93,24.86,24.93,109800.0,22.2624,22.2892,22.2266,22.2892,109800.0
2010-06-09 15:25:00,24.93,25.03,24.93,25.01,79800.0,22.2892,22.3786,22.2892,22.3607,79800.0
2010-06-09 15:30:00,25.01,25.01,24.92,24.92,86800.0,22.3607,22.3607,22.2803,22.2803,86800.0
2010-06-09 15:35:00,24.92,24.94,24.86,24.9,106600.0,22.2803,22.2982,22.2266,22.2624,106600.0
2010-06-09 15:40:00,24.9,25.0,24.9,24.93,175600.0,22.2624,22.3518,22.2624,22.2892,175600.0
2010-06-09 15:45:00,24.93,24.97,24.89,24.93,250800.0,22.2892,22.325,22.2535,22.2892,250800.0
2010-06-09 15:50:00,24.92,24.93,24.81,24.89,261000.0,22.2803,22.2892,22.1819,22.2535,261000.0
2010-06-09 15:55:00,24.88,24.96,24.85,24.92,366800.0,22.2445,22.316,22.2177,22.2803,366800.0
2010-06-10 09:30:00,25.42,25.49,25.33,25.41,135000.0,22.7273,22.7899,22.6469,22.7184,135000.0
2010-06-10 09:35:00,25.42,25.42,25.2,25.22,94400.0,22.7273,22.7273,22.5306,22.5485,94400.0
2010-06-10 09:40:00,25.24,25.3,25.18,25.29,70400.0,22.5664,22.62,22.5127,22.6111,70400.0
2010-06-10 09:45:00,25.29,25.43,25.28,25.41,100600.0,22.6111,22.7363,22.6021,22.7184,100600.0
2010-06-10 09:50:00,25.42,25.53,25.41,25.48,114200.0,22.7273,22.8257,22.7184,22.781,114200.0
2010-06-10 09:55:00,25.5,25.58,25.49,25.57,69200.0,22.7988,22.8704,22.7899,22.8614,69200.0
2010-06-10 10:00:00,25.57,25.61,25.5,25.53,96400.0,22.8614,22.8972,22.7988,22.8257,96400.0
2010-06-10 10:05:00,25.53,25.55,25.45,25.47,102000.0,22.8257,22.8435,22.7541,22.772,102000.0
2010-06-10 10:10:00,25.46,25.48,25.41,25.46,34000.0,22.7631,22.781,22.7184,22.7631,34000.0
2010-06-10 10:15:00,25.47,25.49,25.43,25.47,38600.0,22.772,22.7899,22.7363,22.772,38600.0
2010-06-10 10:20:00,25.46,25.49,25.41,25.43,42200.0,22.7631,22.7899,22.7184,22.7363,42200.0
2010-06-10 10:25:00,25.44,25.44,25.33,25.4,55200.0,22.7452,22.7452,22.6469,22.7094,55200.0
2010-06-10 10:30:00,25.4,25.47,25.39,25.47,45200.0,22.7094,22.772,22.7005,22.772,45200.0
2010-06-10 10:35:00,25.46,25.49,25.4,25.44,36600.0,22.7631,22.7899,22.7094,22.7452,36600.0
2010-06-10 10:40:00,25.43,25.48,25.4,25.48,30000.0,22.7363,22.781,22.7094,22.781,30000.0
2010-06-10 10:45:00,25.47,25.47,25.4,25.43,32200.0,22.772,22.772,22.7094,22.7363,32200.0
2010-06-10 10:50:00,25.43,25.46,25.41,25.45,29200.0,22.7363,22.7631,22.7184,22.7541,29200.0
2010-06-10 10:55:00,25.45,25.48,25.41,25.44,44600.0,22.7541,22.781,22.7184,22.7452,44600.0
2010-06-10 11:00:00,25.44,25.5,25.44,25.5,39200.0,22.7452,22.7988,22.7452,22.7988,39200.0
2010-06-10 11:05:00,25.5,25.5,25.44,25.44,20600.0,22.7988,22.7988,22.7452,22.7452,20600.0
2010-06-10 11:10:00,25.45,25.51,25.45,25.49,23800.0,22.7541,22.8078,22.7541,22.7899,23800.0
2010-06-10 11:15:00,25.49,25.49,25.47,25.47,17600.0,22.7899,22.7899,22.772,22.772,17600.0
2010-06-10 11:20:00,25.47,25.48,25.44,25.44,31000.0,22.772,22.781,22.7452,22.7452,31000.0
2010-06-10 11:25:00,25.44,25.44,25.38,25.39,35600.0,22.7452,22.7452,22.6916,22.7005,35600.0
2010-06-10 11:30:00,25.39,25.39,25.33,25.33,109400.0,22.7005,22.7005,22.6469,22.6469,109400.0
2010-06-10 11:35:00,25.33,25.4,25.31,25.4,72000.0,22.6469,22.7094,22.629,22.7094,72000.0
2010-06-10 11:40:00,25.4,25.4,25.34,25.35,57600.0,22.7094,22.7094,22.6558,22.6647,57600.0
2010-06-10 11:45:00,25.35,25.37,25.31,25.35,52000.0,22.6647,22.6826,22.629,22.6647,52000.0
2010-06-10 11:50:00,25.36,25.42,25.36,25.4,44600.0,22.6737,22.7273,22.6737,22.7094,44600.0
2010-06-10 11:55:00,25.41,25.43,25.4,25.42,49000.0,22.7184,22.7363,22.7094,22.7273,49000.0
2010-06-10 12:00:00,25.42,25.43,25.33,25.33,63200.0,22.7273,22.7363,22.6469,22.6469,63200.0
2010-06-10 12:05:00,25.34,25.35,25.28,25.29,74600.0,22.6558,22.6647,22.6021,22.6111,74600.0
2010-06-10 12:10:00,25.3,25.32,25.28,25.29,27400.0,22.62,22.6379,22.6021,22.6111,27400.0
2010-06-10 12:15:00,25.29,25.34,25.28,25.28,58200.0,22.6111,22.6558,22.6021,22.6021,58200.0
2010-06-10 12:20:00,25.28,25.33,25.28,25.3,81400.0,22.6021,22.6469,22.6021,22.62,81400.0
2010-06-10 12:25:00,25.29,25.31,25.27,25.29,77400.0,22.6111,22.629,22.5932,22.6111,77400.0
2010-06-10 12:30:00,25.29,25.33,25.28,25.28,95400.0,22.6111,22.6469,22.6021,22.6021,95400.0
2010-06-10 12:35:00,25.28,25.31,25.25,25.27,53400.0,22.6021,22.629,22.5753,22.5932,53400.0
2010-06-10 12:40:00,25.29,25.3,25.21,25.21,40600.0,22.6111,22.62,22.5396,22.5396,40600.0
2010-06-10 12:45:00,25.2,25.25,25.18,25.23,61200.0,22.5306,22.5753,22.5127,22.5574,61200.0
2010-06-10 12:50:00,25.23,25.29,25.22,25.28,27200.0,22.5574,22.6111,22.5485,22.6021,27200.0
2010-06-10 12:55:00,25.28,25.3,25.23,25.3,43600.0,22.6021,22.62,22.5574,22.62,43600.0
2010-06-10 13:00:00,25.3,25.3,25.23,25.24,43000.0,22.62,22.62,22.5574,22.5664,43000.0
2010-06-10 13:05:00,25.24,25.29,25.23,25.26,69200.0,22.5664,22.6111,22.5574,22.5843,69200.0
2010-06-10 13:10:00,25.25,25.33,25.25,25.31,41000.0,22.5753,22.6469,22.5753,22.629,41000.0
2010-06-10 13:15:00,25.32,25.32,25.24,25.27,49200.0,22.6379,22.6379,22.5664,22.5932,49200.0
2010-06-10 13:20:00,25.26,25.29,25.25,25.29,23600.0,22.5843,22.6111,22.5753,22.6111,23600.0
2010-06-10 13:25:00,25.29,25.38,25.28,25.36,44200.0,22.6111,22.6916,22.6021,22.6737,44200.0
2010-06-10 13:30:00,25.36,25.42,25.36,25.39,56000.0,22.6737,22.7273,22.6737,22.7005,56000.0
2010-06-10 13:35:00,25.39,25.42,25.37,25.41,41600.0,22.7005,22.7273,22.6826,22.7184,41600.0
2010-06-10 13:40:00,25.41,25.41,25.38,25.39,32000.0,22.7184,22.7184,22.6916,22.7005,32000.0
2010-06-10 13:45:00,25.4,25.45,25.4,25.45,53400.0,22.7094,22.7541,22.7094,22.7541,53400.0
2010-06-10 13:50:00,25.44,25.46,25.4,25.42,55000.0,22.7452,22.7631,22.7094,22.7273,55000.0
2010-06-10 13:55:00,25.42,25.43,25.39,25.41,31200.0,22.7273,22.7363,22.7005,22.7184,31200.0
2010-06-10 14:00:00,25.39,25.4,25.38,25.39,38800.0,22.7005,22.7094,22.6916,22.7005,38800.0
2010-06-10 14:05:00,25.38,25.39,25.3,25.31,27400.0,22.6916,22.7005,22.62,22.629,27400.0
2010-06-10 14:10:00,25.32,25.34,25.3,25.33,24800.0,22.6379,22.6558,22.62,22.6469,24800.0
2010-06-10 14:15:00,25.33,25.39,25.33,25.38,34000.0,22.6469,22.7005,22.6469,22.6916,34000.0
2010-06-10 14:20:00,25.39,25.44,25.39,25.42,22000.0,22.7005,22.7452,22.7005,22.7273,22000.0
2010-06-10 14:25:00,25.42,25.45,25.42,25.43,36000.0,22.7273,22.7541,22.7273,22.7363,36000.0
2010-06-10 14:30:00,25.43,25.49,25.43,25.47,33000.0,22.7363,22.7899,22.7363,22.772,33000.0
2010-06-10 14:35:00,25.46,25.52,25.46,25.5,40600.0,22.7631,22.8167,22.7631,22.7988,40600.0
2010-06-10 14:40:00,25.5,25.6,25.49,25.59,63000.0,22.7988,22.8883,22.7899,22.8793,63000.0
2010-06-10 14:45:00,25.59,25.6,25.55,25.57,56400.0,22.8793,22.8883,22.8435,22.8614,56400.0
2010-06-10 14:50:00,25.57,25.57,25.53,25.53,43000.0,22.8614,22.8614,22.8257,22.8257,43000.0
2010-06-10 14:55:00,25.53,25.55,25.51,25.53,64200.0,22.8257,22.8435,22.8078,22.8257,64200.0
2010-06-10 15:00:00,25.53,25.56,25.49,25.5,77800.0,22.8257,22.8525,22.7899,22.7988,77800.0
2010-06-10 15:05:00,25.49,25.58,25.49,25.55,74200.0,22.7899,22.8704,22.7899,22.8435,74200.0
2010-06-10 15:10:00,25.55,25.57,25.54,25.56,186600.0,22.8435,22.8614,22.8346,22.8525,186600.0
2010-06-10 15:15:00,25.56,25.65,25.55,25.64,103200.0,22.8525,22.933,22.8435,22.924,103200.0
2010-06-10 15:20:00,25.64,25.68,25.63,25.65,116600.0,22.924,22.9598,22.9151,22.933,116600.0
2010-06-10 15:25:00,25.64,25.67,25.61,25.62,104400.0,22.924,22.9508,22.8972,22.9061,104400.0
2010-06-10 15:30:00,25.62,25.67,25.62,25.65,100000.0,22.9061,22.9508,22.9061,22.933,100000.0
2010-06-10 15:35:00,25.65,25.66,25.63,25.63,368400.0,22.933,22.9419,22.9151,22.9151,368400.0
2010-06-10 15:40:00,25.63,25.68,25.63,25.68,143000.0,22.9151,22.9598,22.9151,22.9598,143000.0
2010-06-10 15:45:00,25.67,25.69,25.64,25.68,136600.0,22.9508,22.9687,22.924,22.9598,136600.0
2010-06-10 15:50:00,25.68,25.73,25.66,25.72,221600.0,22.9598,23.0045,22.9419,22.9955,221600.0
2010-06-10 15:55:00,25.72,25.75,25.71,25.72,628400.0,22.9955,23.0224,22.9866,22.9955,628400.0
2010-06-11 09:30:00,25.34,25.55,25.29,25.54,76200.0,22.6558,22.8435,22.6111,22.8346,76200.0
2010-06-11 09:35:00,25.54,25.58,25.47,25.54,74000.0,22.8346,22.8704,22.772,22.8346,74000.0
2010-06-11 09:40:00,25.55,25.61,25.49,25.49,50200.0,22.8435,22.8972,22.7899,22.7899,50200.0
2010-06-11 09:45:00,25.5,25.56,25.43,25.45,38200.0,22.7988,22.8525,22.7363,22.7541,38200.0
2010-06-11 09:50:00,25.45,25.57,25.45,25.57,35000.0,22.7541,22.8614,22.7541,22.8614,35000.0
2010-06-11 09:55:00,25.58,25.73,25.58,25.73,34000.0,22.8704,23.0045,22.8704,23.0045,34000.0
2010-06-11 10:00:00,25.71,25.73,25.63,25.68,55000.0,22.9866,23.0045,22.9151,22.9598,55000.0
2010-06-11 10:05:00,25.69,25.81,25.64,25.79,73800.0,22.9687,23.076,22.924,23.0581,73800.0
2010-06-11 10:10:00,25.79,25.86,25.79,25.85,31800.0,23.0581,23.1207,23.0581,23.1118,31800.0
2010-06-11 10:15:00,25.85,25.86,25.82,25.85,22800.0,23.1118,23.1207,23.0849,23.1118,22800.0
2010-06-11 10:20:00,25.85,25.91,25.82,25.83,47400.0,23.1118,23.1654,23.0849,23.0939,47400.0
2010-06-11 10:25:00,25.82,25.82,25.79,25.82,19800.0,23.0849,23.0849,23.0581,23.0849,19800.0
2010-06-11 10:30:00,25.82,25.86,25.78,25.8,30400.0,23.0849,23.1207,23.0492,23.0671,30400.0
2010-06-11 10:35:00,25.79,25.81,25.76,25.78,21400.0,23.0581,23.076,23.0313,23.0492,21400.0
2010-06-11 10:40:00,25.79,25.81,25.76,25.78,30600.0,23.0581,23.076,23.0313,23.0492,30600.0
2010-06-11 10:45:00,25.78,25.78,25.75,25.77,23600.0,23.0492,23.0492,23.0224,23.0402,23600.0
2010-06-11 10:50:00,25.78,25.78,25.65,25.66,27200.0,23.0492,23.0492,22.933,22.9419,27200.0
2010-06-11 10:55:00,25.68,25.71,25.67,25.7,17000.0,22.9598,22.9866,22.9508,22.9777,17000.0
2010-06-11 11:00:00,25.7,25.7,25.66,25.67,12200.0,22.9777,22.9777,22.9419,22.9508,12200.0
2010-06-11 11:05:00,25.67,25.67,25.58,25.61,53600.0,22.9508,22.9508,22.8704,22.8972,53600.0
2010-06-11 11:10:00,25.61,25.61,25.55,25.57,31800.0,22.8972,22.8972,22.8435,22.8614,31800.0
2010-06-11 11:15:00,25.57,25.57,25.5,25.56,32200.0,22.8614,22.8614,22.7988,22.8525,32200.0
2010-06-11 11:20:00,25.55,25.61,25.53,25.58,28800.0,22.8435,22.8972,22.8257,22.8704,28800.0
2010-06-11 11:25:00,25.58,25.63,25.56,25.6,20400.0,22.8704,22.9151,22.8525,22.8883,20400.0
2010-06-11 11:30:00,25.6,25.68,25.6,25.68,16200.0,22.8883,22.9598,22.8883,22.9598,16200.0
2010-06-11 11:35:00,25.68,25.71,25.67,25.68,18400.0,22.9598,22.9866,22.9508,22.9598,18400.0
2010-06-11 11:40:00,25.68,25.69,25.62,25.64,17000.0,22.9598,22.9687,22.9061,22.924,17000.0
2010-06-11 11:45:00,25.64,25.7,25.64,25.7,15200.0,22.924,22.9777,22.924,22.9777,15200.0
2010-06-11 11:50:00,25.7,25.75,25.7,25.73,22400.0,22.9777,23.0224,22.9777,23.0045,22400.0
2010-06-11 11:55:00,25.72,25.75,25.7,25.74,26200.0,22.9955,23.0224,22.9777,23.0134,26200.0
2010-06-11 12:00:00,25.74,25.75,25.68,25.7,18000.0,23.0134,23.0224,22.9598,22.9777,18000.0
2010-06-11 12:05:00,25.7,25.75,25.69,25.75,21800.0,22.9777,23.0224,22.9687,23.0224,21800.0
2010-06-11 12:10:00,25.75,25.77,25.72,25.75,16800.0,23.0224,23.0402,22.9955,23.0224,16800.0
2010-06-11 12:15:00,25.75,25.77,25.72,25.74,18000.0,23.0224,23.0402,22.9955,23.0134,18000.0
2010-06-11 12:20:00,25.73,25.74,25.66,25.66,25200.0,23.0045,23.0134,22.9419,22.9419,25200.0
2010-06-11 12:25:00,25.66,25.68,25.64,25.68,16200.0,22.9419,22.9598,22.924,22.9598,16200.0
2010-06-11 12:30:00,25.68,25.68,25.63,25.68,14000.0,22.9598,22.9598,22.9151,22.9598,14000.0
2010-06-11 12:35:00,25.68,25.71,25.67,25.68,9400.0,22.9598,22.9866,22.9508,22.9598,9400.0
2010-06-11 12:40:00,25.69,25.74,25.67,25.71,23800.0,22.9687,23.0134,22.9508,22.9866,23800.0
2010-06-11 12:45:00,25.7,25.75,25.7,25.73,13600.0,22.9777,23.0224,22.9777,23.0045,13600.0
2010-06-11 12:50:00,25.73,25.74,25.71,25.72,13200.0,23.0045,23.0134,22.9866,22.9955,13200.0
2010-06-11 12:55:00,25.71,25.73,25.68,25.72,14800.0,22.9866,23.0045,22.9598,22.9955,14800.0
2010-06-11 13:00:00,25.72,25.76,25.72,25.76,24600.0,22.9955,23.0313,22.9955,23.0313,24600.0
2010-06-11 13:05:00,25.77,25.82,25.77,25.79,37000.0,23.0402,23.0849,23.0402,23.0581,37000.0
2010-06-11 13:10:00,25.79,25.84,25.79,25.83,20800.0,23.0581,23.1028,23.0581,23.0939,20800.0
2010-06-11 13:15:00,25.84,25.84,25.79,25.8,17200.0,23.1028,23.1028,23.0581,23.0671,17200.0
2010-06-11 13:20:00,25.79,25.79,25.75,25.75,22000.0,23.0581,23.0581,23.0224,23.0224,22000.0
2010-06-11 13:25:00,25.75,25.77,25.74,25.75,15000.0,23.0224,23.0402,23.0134,23.0224,15000.0
2010-06-11 13:30:00,25.75,25.77,25.73,25.74,28600.0,23.0224,23.0402,23.0045,23.0134,28600.0
2010-06-11 13:35:00,25.74,25.77,25.73,25.75,63600.0,23.0134,23.0402,23.0045,23.0224,63600.0
2010-06-11 13:40:00,25.76,25.76,25.68,25.69,41800.0,23.0313,23.0313,22.9598,22.9687,41800.0
2010-06-11 13:45:00,25.69,25.69,25.64,25.65,21400.0,22.9687,22.9687,22.924,22.933,21400.0
2010-06-11 13:50:00,25.65,25.65,25.61,25.64,19200.0,22.933,22.933,22.8972,22.924,19200.0
2010-06-11 13:55:00,25.64,25.68,25.64,25.66,23000.0,22.924,22.9598,22.924,22.9419,23000.0
2010-06-11 14:00:00,25.65,25.69,25.63,25.69,35600.0,22.933,22.9687,22.9151,22.9687,35600.0
2010-06-11 14:05:00,25.69,25.71,25.67,25.71,37600.0,22.9687,22.9866,22.9508,22.9866,37600.0
2010-06-11 14:10:00,25.71,25.71,25.66,25.66,31600.0,22.9866,22.9866,22.9419,22.9419,31600.0
2010-06-11 14:15:00,25.66,25.67,25.59,25.6,29800.0,22.9419,22.9508,22.8793,22.8883,29800.0
2010-06-11 14:20:00,25.59,25.61,25.57,25.59,37200.0,22.8793,22.8972,22.8614,22.8793,37200.0
2010-06-11 14:25:00,25.59,25.61,25.57,25.61,26000.0,22.8793,22.8972,22.8614,22.8972,26000.0
2010-06-11 14:30:00,25.61,25.65,25.6,25.63,17000.0,22.8972,22.933,22.8883,22.9151,17000.0
2010-06-11 14:35:00,25.63,25.65,25.62,25.63,31200.0,22.9151,22.933,22.9061,22.9151,31200.0
2010-06-11 14:40:00,25.63,25.67,25.63,25.67,17600.0,22.9151,22.9508,22.9151,22.9508,17600.0
2010-06-11 14:45:00,25.67,25.75,25.67,25.72,38000.0,22.9508,23.0224,22.9508,22.9955,38000.0
2010-06-11 14:50:00,25.73,25.75,25.71,25.72,22000.0,23.0045,23.0224,22.9866,22.9955,22000.0
2010-06-11 14:55:00,25.71,25.72,25.68,25.71,18600.0,22.9866,22.9955,22.9598,22.9866,18600.0
2010-06-11 15:00:00,25.71,25.77,25.71,25.75,26200.0,22.9866,23.0402,22.9866,23.0224,26200.0
2010-06-11 15:05:00,25.75,25.77,25.72,25.72,49000.0,23.0224,23.0402,22.9955,22.9955,49000.0
2010-06-11 15:10:00,25.72,25.72,25.68,25.71,38600.0,22.9955,22.9955,22.9598,22.9866,38600.0
2010-06-11 15:15:00,25.71,25.75,25.7,25.73,45400.0,22.9866,23.0224,22.9777,23.0045,45400.0
2010-06-11 15:20:00,25.73,25.73,25.7,25.72,33800.0,23.0045,23.0045,22.9777,22.9955,33800.0
2010-06-11 15:25:00,25.72,25.81,25.72,25.77,59600.0,22.9955,23.076,22.9955,23.0402,59600.0
2010-06-11 15:30:00,25.77,25.81,25.75,25.8,64800.0,23.0402,23.076,23.0224,23.0671,64800.0
2010-06-11 15:35:00,25.8,25.85,25.78,25.84,85600.0,23.0671,23.1118,23.0492,23.1028,85600.0
2010-06-11 15:40:00,25.85,25.92,25.85,25.88,128200.0,23.1118,23.1744,23.1118,23.1386,128200.0
2010-06-11 15:45:00,25.88,25.94,25.86,25.93,111800.0,23.1386,23.1922,23.1207,23.1833,111800.0
2010-06-11 15:50:00,25.93,25.93,25.86,25.91,132800.0,23.1833,23.1833,23.1207,23.1654,132800.0
2010-06-11 15:55:00,25.92,25.93,25.89,25.9,144000.0,23.1744,23.1833,23.1475,23.1565,144000.0
2010-06-14 09:30:00,26.08,26.25,26.04,26.19,181400.0,23.3174,23.4694,23.2816,23.4158,181400.0
2010-06-14 09:35:00,26.18,26.24,26.09,26.18,105800.0,23.4068,23.4605,23.3263,23.4068,105800.0
2010-06-14 09:40:00,26.17,26.2,26.11,26.16,70400.0,23.3979,23.4247,23.3442,23.3889,70400.0
2010-06-14 09:45:00,26.15,26.25,26.11,26.25,108400.0,23.38,23.4694,23.3442,23.4694,108400.0
2010-06-14 09:50:00,26.25,26.25,26.21,26.21,62600.0,23.4694,23.4694,23.4336,23.4336,62600.0
2010-06-14 09:55:00,26.21,26.21,26.1,26.11,127600.0,23.4336,23.4336,23.3353,23.3442,127600.0
2010-06-14 10:00:00,26.11,26.13,26.06,26.13,100600.0,23.3442,23.3621,23.2995,23.3621,100600.0
2010-06-14 10:05:00,26.12,26.18,26.1,26.15,101200.0,23.3532,23.4068,23.3353,23.38,101200.0
2010-06-14 10:10:00,26.15,26.2,26.13,26.17,35800.0,23.38,23.4247,23.3621,23.3979,35800.0
2010-06-14 10:15:00,26.17,26.23,26.17,26.21,77200.0,23.3979,23.4515,23.3979,23.4336,77200.0
2010-06-14 10:20:00,26.21,26.22,26.18,26.2,63800.0,23.4336,23.4426,23.4068,23.4247,63800.0
2010-06-14 10:25:00,26.21,26.25,26.18,26.24,54800.0,23.4336,23.4694,23.4068,23.4605,54800.0
2010-06-14 10:30:00,26.24,26.25,26.18,26.19,59200.0,23.4605,23.4694,23.4068,23.4158,59200.0
2010-06-14 10:35:00,26.19,26.23,26.19,26.22,34600.0,23.4158,23.4515,23.4158,23.4426,34600.0
2010-06-14 10:40:00,26.22,26.25,26.21,26.24,41200.0,23.4426,23.4694,23.4336,23.4605,41200.0
2010-06-14 10:45:00,26.25,26.27,26.23,26.25,67000.0,23.4694,23.4873,23.4515,23.4694,67000.0
2010-06-14 10:50:00,26.25,26.36,26.24,26.36,105600.0,23.4694,23.5677,23.4605,23.5677,105600.0
2010-06-14 10:55:00,26.36,26.39,26.33,26.35,56200.0,23.5677,23.5946,23.5409,23.5588,56200.0
2010-06-14 11:00:00,26.35,26.38,26.32,26.36,53600.0,23.5588,23.5856,23.532,23.5677,53600.0
2010-06-14 11:05:00,26.36,26.44,26.36,26.44,56000.0,23.5677,23.6393,23.5677,23.6393,56000.0
2010-06-14 11:10:00,26.45,26.45,26.38,26.43,25200.0,23.6482,23.6482,23.5856,23.6303,25200.0
2010-06-14 11:15:00,26.43,26.44,26.4,26.43,35600.0,23.6303,23.6393,23.6035,23.6303,35600.0
2010-06-14 11:20:00,26.43,26.49,26.43,26.49,43600.0,23.6303,23.684,23.6303,23.684,43600.0
2010-06-14 11:25:00,26.48,26.5,26.46,26.47,176000.0,23.675,23.6929,23.6572,23.6661,176000.0
2010-06-14 11:30:00,26.47,26.49,26.46,26.49,104400.0,23.6661,23.684,23.6572,23.684,104400.0
2010-06-14 11:35:00,26.49,26.49,26.47,26.48,38600.0,23.684,23.684,23.6661,23.675,38600.0
2010-06-14 11:40:00,26.48,26.52,26.47,26.52,122800.0,23.675,23.7108,23.6661,23.7108,122800.0
2010-06-14 11:45:00,26.52,26.55,26.5,26.52,172800.0,23.7108,23.7376,23.6929,23.7108,172800.0
2010-06-14 11:50:00,26.52,26.57,26.52,26.53,125600.0,23.7108,23.7555,23.7108,23.7197,125600.0
2010-06-14 11:55:00,26.54,26.57,26.54,26.55,27000.0,23.7287,23.7555,23.7287,23.7376,27000.0
2010-06-14 12:00:00,26.54,26.63,26.53,26.61,180600.0,23.7287,23.8091,23.7197,23.7913,180600.0
2010-06-14 12:05:00,26.61,26.63,26.58,26.6,77600.0,23.7913,23.8091,23.7644,23.7823,77600.0
2010-06-14 12:10:00,26.61,26.68,26.6,26.68,120400.0,23.7913,23.8538,23.7823,23.8538,120400.0
2010-06-14 12:15:00,26.68,26.69,26.64,26.64,99600.0,23.8538,23.8628,23.8181,23.8181,99600.0
2010-06-14 12:20:00,26.64,26.67,26.64,26.67,20200.0,23.8181,23.8449,23.8181,23.8449,20200.0
2010-06-14 12:25:00,26.66,26.68,26.64,26.68,27400.0,23.836,23.8538,23.8181,23.8538,27400.0
2010-06-14 12:30:00,26.68,26.7,26.67,26.69,28000.0,23.8538,23.8717,23.8449,23.8628,28000.0
2010-06-14 12:35:00,26.68,26.7,26.64,26.64,21000.0,23.8538,23.8717,23.8181,23.8181,21000.0
2010-06-14 12:40:00,26.63,26.65,26.61,26.65,37400.0,23.8091,23.827,23.7913,23.827,37400.0
2010-06-14 12:45:00,26.65,26.67,26.63,26.63,44000.0,23.827,23.8449,23.8091,23.8091,44000.0
2010-06-14 12:50:00,26.64,26.64,26.58,26.6,54000.0,23.8181,23.8181,23.7644,23.7823,54000.0
2010-06-14 12:55:00,26.6,26.6,26.52,26.52,30200.0,23.7823,23.7823,23.7108,23.7108,30200.0
2010-06-14 13:00:00,26.52,26.56,26.52,26.55,23000.0,23.7108,23.7466,23.7108,23.7376,23000.0
2010-06-14 13:05:00,26.56,26.59,26.52,26.55,101800.0,23.7466,23.7734,23.7108,23.7376,101800.0
2010-06-14 13:10:00,26.55,26.59,26.48,26.53,61400.0,23.7376,23.7734,23.675,23.7197,61400.0
2010-06-14 13:15:00,26.53,26.54,26.48,26.48,76600.0,23.7197,23.7287,23.675,23.675,76600.0
2010-06-14 13:20:00,26.48,26.5,26.46,26.46,60800.0,23.675,23.6929,23.6572,23.6572,60800.0
2010-06-14 13:25:00,26.46,26.46,26.43,26.43,31200.0,23.6572,23.6572,23.6303,23.6303,31200.0
2010-06-14 13:30:00,26.43,26.45,26.43,26.44,43000.0,23.6303,23.6482,23.6303,23.6393,43000.0
2010-06-14 13:35:00,26.44,26.5,26.43,26.5,43600.0,23.6393,23.6929,23.6303,23.6929,43600.0
2010-06-14 13:40:00,26.49,26.5,26.46,26.46,23600.0,23.684,23.6929,23.6572,23.6572,23600.0
2010-06-14 13:45:00,26.45,26.47,26.39,26.39,36000.0,23.6482,23.6661,23.5946,23.5946,36000.0
2010-06-14 13:50:00,26.4,26.41,26.35,26.35,37400.0,23.6035,23.6125,23.5588,23.5588,37400.0
2010-06-14 13:55:00,26.36,26.36,26.27,26.27,91800.0,23.5677,23.5677,23.4873,23.4873,91800.0
2010-06-14 14:00:00,26.27,26.31,26.25,26.27,66600.0,23.4873,23.523,23.4694,23.4873,66600.0
2010-06-14 14:05:00,26.27,26.27,26.22,26.25,60200.0,23.4873,23.4873,23.4426,23.4694,60200.0
2010-06-14 14:10:00,26.25,26.27,26.24,26.25,34400.0,23.4694,23.4873,23.4605,23.4694,34400.0
2010-06-14 14:15:00,26.25,26.25,26.17,26.21,76200.0,23.4694,23.4694,23.3979,23.4336,76200.0
2010-06-14 14:20:00,26.21,26.22,26.17,26.19,50800.0,23.4336,23.4426,23.3979,23.4158,50800.0
2010-06-14 14:25:00,26.18,26.2,26.14,26.2,70600.0,23.4068,23.4247,23.3711,23.4247,70600.0
2010-06-14 14:30:00,26.19,26.2,26.09,26.13,97600.0,23.4158,23.4247,23.3263,23.3621,97600.0
2010-06-14 14:35:00,26.13,26.14,26.1,26.13,43400.0,23.3621,23.3711,23.3353,23.3621,43400.0
2010-06-14 14:40:00,26.11,26.17,26.1,26.16,63000.0,23.3442,23.3979,23.3353,23.3889,63000.0
2010-06-14 14:45:00,26.16,26.24,26.16,26.22,102600.0,23.3889,23.4605,23.3889,23.4426,102600.0
2010-06-14 14:50:00,26.22,26.25,26.21,26.24,36000.0,23.4426,23.4694,23.4336,23.4605,36000.0
2010-06-14 14:55:00,26.24,26.25,26.21,26.23,45800.0,23.4605,23.4694,23.4336,23.4515,45800.0
2010-06-14 15:00:00,26.24,26.25,26.19,26.2,61400.0,23.4605,23.4694,23.4158,23.4247,61400.0
2010-06-14 15:05:00,26.19,26.25,26.18,26.25,67400.0,23.4158,23.4694,23.4068,23.4694,67400.0
2010-06-14 15:10:00,26.25,26.25,26.21,26.22,30800.0,23.4694,23.4694,23.4336,23.4426,30800.0
2010-06-14 15:15:00,26.22,26.29,26.21,26.25,38600.0,23.4426,23.5052,23.4336,23.4694,38600.0
2010-06-14 15:20:00,26.25,26.25,26.18,26.2,56600.0,23.4694,23.4694,23.4068,23.4247,56600.0
2010-06-14 15:25:00,26.2,26.21,26.15,26.19,65800.0,23.4247,23.4336,23.38,23.4158,65800.0
2010-06-14 15:30:00,26.18,26.22,26.13,26.13,124200.0,23.4068,23.4426,23.3621,23.3621,124200.0
2010-06-14 15:35:00,26.13,26.15,26.07,26.1,79000.0,23.3621,23.38,23.3085,23.3353,79000.0
2010-06-14 15:40:00,26.1,26.15,26.08,26.15,126200.0,23.3353,23.38,23.3174,23.38,126200.0
2010-06-14 15:45:00,26.14,26.18,26.11,26.15,176200.0,23.3711,23.4068,23.3442,23.38,176200.0
2010-06-14 15:50:00,26.15,26.15,26.04,26.07,212400.0,23.38,23.38,23.2816,23.3085,212400.0
2010-06-14 15:55:00,26.08,26.09,26.05,26.08,280600.0,23.3174,23.3263,23.2906,23.3174,280600.0
2010-06-15 09:30:00,26.1,26.31,26.09,26.3,180200.0,23.3353,23.523,23.3263,23.5141,180200.0
2010-06-15 09:35:00,26.28,26.37,26.22,26.29,75800.0,23.4962,23.5767,23.4426,23.5052,75800.0
2010-06-15 09:40:00,26.29,26.37,26.29,26.35,54800.0,23.5052,23.5767,23.5052,23.5588,54800.0
2010-06-15 09:45:00,26.36,26.41,26.31,26.38,68400.0,23.5677,23.6125,23.523,23.5856,68400.0
2010-06-15 09:50:00,26.37,26.47,26.37,26.43,59600.0,23.5767,23.6661,23.5767,23.6303,59600.0
2010-06-15 09:55:00,26.43,26.5,26.43,26.43,58800.0,23.6303,23.6929,23.6303,23.6303,58800.0
2010-06-15 10:00:00,26.43,26.44,26.34,26.43,45800.0,23.6303,23.6393,23.5499,23.6303,45800.0
2010-06-15 10:05:00,26.43,26.48,26.36,26.36,56400.0,23.6303,23.675,23.5677,23.5677,56400.0
2010-06-15 10:10:00,26.37,26.38,26.28,26.31,95800.0,23.5767,23.5856,23.4962,23.523,95800.0
2010-06-15 10:15:00,26.31,26.32,26.25,26.29,60800.0,23.523,23.532,23.4694,23.5052,60800.0
2010-06-15 10:20:00,26.29,26.33,26.28,26.31,72200.0,23.5052,23.5409,23.4962,23.523,72200.0
2010-06-15 10:25:00,26.31,26.35,26.25,26.27,81600.0,23.523,23.5588,23.4694,23.4873,81600.0
2010-06-15 10:30:00,26.28,26.29,26.23,26.24,78000.0,23.4962,23.5052,23.4515,23.4605,78000.0
2010-06-15 10:35:00,26.23,26.28,26.23,26.24,69400.0,23.4515,23.4962,23.4515,23.4605,69400.0
2010-06-15 10:40:00,26.25,26.28,26.2,26.26,69600.0,23.4694,23.4962,23.4247,23.4783,69600.0
2010-06-15 10:45:00,26.27,26.29,26.25,26.28,58000.0,23.4873,23.5052,23.4694,23.4962,58000.0
2010-06-15 10:50:00,26.28,26.36,26.28,26.35,63200.0,23.4962,23.5677,23.4962,23.5588,63200.0
2010-06-15 10:55:00,26.34,26.4,26.33,26.39,98800.0,23.5499,23.6035,23.5409,23.5946,98800.0
2010-06-15 11:00:00,26.39,26.4,26.38,26.39,32400.0,23.5946,23.6035,23.5856,23.5946,32400.0
2010-06-15 11:05:00,26.4,26.4,26.37,26.4,49400.0,23.6035,23.6035,23.5767,23.6035,49400.0
2010-06-15 11:10:00,26.4,26.43,26.4,26.42,33600.0,23.6035,23.6303,23.6035,23.6214,33600.0
2010-06-15 11:15:00,26.42,26.46,26.42,26.43,43200.0,23.6214,23.6572,23.6214,23.6303,43200.0
2010-06-15 11:20:00,26.43,26.47,26.42,26.45,66600.0,23.6303,23.6661,23.6214,23.6482,66600.0
2010-06-15 11:25:00,26.46,26.48,26.41,26.42,39000.0,23.6572,23.675,23.6125,23.6214,39000.0
2010-06-15 11:30:00,26.42,26.43,26.4,26.42,64200.0,23.6214,23.6303,23.6035,23.6214,64200.0
2010-06-15 11:35:00,26.41,26.45,26.4,26.41,41200.0,23.6125,23.6482,23.6035,23.6125,41200.0
2010-06-15 11:40:00,26.41,26.45,26.41,26.44,34800.0,23.6125,23.6482,23.6125,23.6393,34800.0
2010-06-15 11:45:00,26.44,26.45,26.4,26.41,32800.0,23.6393,23.6482,23.6035,23.6125,32800.0
2010-06-15 11:50:00,26.41,26.5,26.41,26.49,96600.0,23.6125,23.6929,23.6125,23.684,96600.0
2010-06-15 11:55:00,26.49,26.5,26.45,26.48,48400.0,23.684,23.6929,23.6482,23.675,48400.0
2010-06-15 12:00:00,26.48,26.5,26.47,26.47,111600.0,23.675,23.6929,23.6661,23.6661,111600.0
2010-06-15 12:05:00,26.47,26.48,26.46,26.46,30800.0,23.6661,23.675,23.6572,23.6572,30800.0
2010-06-15 12:10:00,26.46,26.48,26.45,26.47,41000.0,23.6572,23.675,23.6482,23.6661,41000.0
2010-06-15 12:15:00,26.46,26.49,26.46,26.48,33800.0,23.6572,23.684,23.6572,23.675,33800.0
2010-06-15 12:20:00,26.48,26.5,26.48,26.49,35200.0,23.675,23.6929,23.675,23.684,35200.0
2010-06-15 12:25:00,26.49,26.5,26.48,26.5,34400.0,23.684,23.6929,23.675,23.6929,34400.0
2010-06-15 12:30:00,26.5,26.5,26.49,26.5,28200.0,23.6929,23.6929,23.684,23.6929,28200.0
2010-06-15 12:35:00,26.5,26.5,26.47,26.47,38600.0,23.6929,23.6929,23.6661,23.6661,38600.0
2010-06-15 12:40:00,26.47,26.5,26.46,26.5,83400.0,23.6661,23.6929,23.6572,23.6929,83400.0
2010-06-15 12:45:00,26.5,26.54,26.49,26.52,71800.0,23.6929,23.7287,23.684,23.7108,71800.0
2010-06-15 12:50:00,26.52,26.52,26.5,26.51,25400.0,23.7108,23.7108,23.6929,23.7019,25400.0
2010-06-15 12:55:00,26.52,26.54,26.49,26.54,70200.0,23.7108,23.7287,23.684,23.7287,70200.0
2010-06-15 13:00:00,26.54,26.54,26.52,26.53,64800.0,23.7287,23.7287,23.7108,23.7197,64800.0
2010-06-15 13:05:00,26.53,26.53,26.48,26.51,84200.0,23.7197,23.7197,23.675,23.7019,84200.0
2010-06-15 13:10:00,26.51,26.53,26.5,26.52,89800.0,23.7019,23.7197,23.6929,23.7108,89800.0
2010-06-15 13:15:00,26.52,26.59,26.52,26.58,101400.0,23.7108,23.7734,23.7108,23.7644,101400.0
2010-06-15 13:20:00,26.58,26.59,26.55,26.59,61600.0,23.7644,23.7734,23.7376,23.7734,61600.0
2010-06-15 13:25:00,26.59,26.6,26.57,26.57,58800.0,23.7734,23.7823,23.7555,23.7555,58800.0
2010-06-15 13:30:00,26.58,26.58,26.55,26.58,38800.0,23.7644,23.7644,23.7376,23.7644,38800.0
2010-06-15 13:35:00,26.58,26.61,26.58,26.6,33200.0,23.7644,23.7913,23.7644,23.7823,33200.0
2010-06-15 13:40:00,26.6,26.6,26.55,26.57,52800.0,23.7823,23.7823,23.7376,23.7555,52800.0
2010-06-15 13:45:00,26.56,26.6,26.55,26.6,46000.0,23.7466,23.7823,23.7376,23.7823,46000.0
2010-06-15 13:50:00,26.6,26.61,26.58,26.58,20800.0,23.7823,23.7913,23.7644,23.7644,20800.0
2010-06-15 13:55:00,26.59,26.63,26.58,26.62,41800.0,23.7734,23.8091,23.7644,23.8002,41800.0
2010-06-15 14:00:00,26.62,26.63,26.61,26.63,18800.0,23.8002,23.8091,23.7913,23.8091,18800.0
2010-06-15 14:05:00,26.62,26.65,26.61,26.65,82400.0,23.8002,23.827,23.7913,23.827,82400.0
2010-06-15 14:10:00,26.65,26.66,26.64,26.66,52600.0,23.827,23.836,23.8181,23.836,52600.0
2010-06-15 14:15:00,26.66,26.7,26.66,26.68,59400.0,23.836,23.8717,23.836,23.8538,59400.0
2010-06-15 14:20:00,26.68,26.69,26.66,26.67,144400.0,23.8538,23.8628,23.836,23.8449,144400.0
2010-06-15 14:25:00,26.67,26.7,26.66,26.69,39000.0,23.8449,23.8717,23.836,23.8628,39000.0
2010-06-15 14:30:00,26.7,26.7,26.67,26.69,45800.0,23.8717,23.8717,23.8449,23.8628,45800.0
2010-06-15 14:35:00,26.69,26.73,26.68,26.68,114400.0,23.8628,23.8986,23.8538,23.8538,114400.0
2010-06-15 14:40:00,26.7,26.7,26.66,26.7,54400.0,23.8717,23.8717,23.836,23.8717,54400.0
2010-06-15 14:45:00,26.7,26.71,26.67,26.7,44400.0,23.8717,23.8807,23.8449,23.8717,44400.0
2010-06-15 14:50:00,26.71,26.73,26.71,26.72,32400.0,23.8807,23.8986,23.8807,23.8896,32400.0
2010-06-15 14:55:00,26.72,26.72,26.7,26.72,122000.0,23.8896,23.8896,23.8717,23.8896,122000.0
2010-06-15 15:00:00,26.72,26.74,26.71,26.72,270400.0,23.8896,23.9075,23.8807,23.8896,270400.0
2010-06-15 15:05:00,26.72,26.75,26.72,26.75,119400.0,23.8896,23.9164,23.8896,23.9164,119400.0
2010-06-15 15:10:00,26.75,26.75,26.73,26.75,40600.0,23.9164,23.9164,23.8986,23.9164,40600.0
2010-06-15 15:15:00,26.74,26.78,26.74,26.77,87800.0,23.9075,23.9433,23.9075,23.9343,87800.0
2010-06-15 15:20:00,26.76,26.79,26.76,26.79,80800.0,23.9254,23.9522,23.9254,23.9522,80800.0
2010-06-15 15:25:00,26.78,26.8,26.78,26.8,48200.0,23.9433,23.9611,23.9433,23.9611,48200.0
2010-06-15 15:30:00,26.79,26.8,26.77,26.77,81400.0,23.9522,23.9611,23.9343,23.9343,81400.0
2010-06-15 15:35:00,26.77,26.86,26.77,26.86,205000.0,23.9343,24.0148,23.9343,24.0148,205000.0
2010-06-15 15:40:00,26.86,26.87,26.85,26.86,193200.0,24.0148,24.0237,24.0058,24.0148,193200.0
2010-06-15 15:45:00,26.86,26.87,26.83,26.86,253600.0,24.0148,24.0237,23.988,24.0148,253600.0
2010-06-15 15:50:00,26.87,26.92,26.86,26.91,350200.0,24.0237,24.0684,24.0148,24.0595,350200.0
2010-06-15 15:55:00,26.91,26.91,26.86,26.86,598000.0,24.0595,24.0595,24.0148,24.0148,598000.0
2010-06-16 09:30:00,26.68,26.8,26.58,26.73,141200.0,23.8538,23.9611,23.7644,23.8986,141200.0
2010-06-16 09:35:00,26.74,26.84,26.72,26.81,173200.0,23.9075,23.9969,23.8896,23.9701,173200.0
2010-06-16 09:40:00,26.81,26.89,26.75,26.87,116800.0,23.9701,24.0416,23.9164,24.0237,116800.0
2010-06-16 09:45:00,26.88,26.89,26.85,26.88,192400.0,24.0327,24.0416,24.0058,24.0327,192400.0
2010-06-16 09:50:00,26.87,26.88,26.75,26.8,253600.0,24.0237,24.0327,23.9164,23.9611,253600.0
2010-06-16 09:55:00,26.8,26.89,26.79,26.89,120800.0,23.9611,24.0416,23.9522,24.0416,120800.0
2010-06-16 10:00:00,26.9,26.93,26.86,26.91,108200.0,24.0505,24.0774,24.0148,24.0595,108200.0
2010-06-16 10:05:00,26.91,26.93,26.84,26.84,127400.0,24.0595,24.0774,23.9969,23.9969,127400.0
2010-06-16 10:10:00,26.84,26.88,26.78,26.87,113400.0,23.9969,24.0327,23.9433,24.0237,113400.0
2010-06-16 10:15:00,26.87,26.88,26.84,26.86,42400.0,24.0237,24.0327,23.9969,24.0148,42400.0
2010-06-16 10:20:00,26.86,26.86,26.78,26.78,126000.0,24.0148,24.0148,23.9433,23.9433,126000.0
2010-06-16 10:25:00,26.78,26.78,26.73,26.74,98000.0,23.9433,23.9433,23.8986,23.9075,98000.0
2010-06-16 10:30:00,26.74,26.75,26.65,26.7,76800.0,23.9075,23.9164,23.827,23.8717,76800.0
2010-06-16 10:35:00,26.7,26.73,26.64,26.64,81200.0,23.8717,23.8986,23.8181,23.8181,81200.0
2010-06-16 10:40:00,26.63,26.7,26.63,26.68,75000.0,23.8091,23.8717,23.8091,23.8538,75000.0
2010-06-16 10:45:00,26.69,26.69,26.65,26.66,35200.0,23.8628,23.8628,23.827,23.836,35200.0
2010-06-16 10:50:00,26.66,26.68,26.65,26.65,65400.0,23.836,23.8538,23.827,23.827,65400.0
2010-06-16 10:55:00,26.65,26.73,26.65,26.68,124400.0,23.827,23.8986,23.827,23.8538,124400.0
2010-06-16 11:00:00,26.68,26.71,26.67,26.71,33600.0,23.8538,23.8807,23.8449,23.8807,33600.0
2010-06-16 11:05:00,26.71,26.83,26.71,26.79,54000.0,23.8807,23.988,23.8807,23.9522,54000.0
2010-06-16 11:10:00,26.8,26.86,26.8,26.86,24000.0,23.9611,24.0148,23.9611,24.0148,24000.0
2010-06-16 11:15:00,26.86,26.88,26.85,26.86,33200.0,24.0148,24.0327,24.0058,24.0148,33200.0
2010-06-16 11:20:00,26.86,26.93,26.85,26.93,85400.0,24.0148,24.0774,24.0058,24.0774,85400.0
2010-06-16 11:25:00,26.93,26.95,26.91,26.93,80600.0,24.0774,24.0952,24.0595,24.0774,80600.0
2010-06-16 11:30:00,26.93,26.97,26.9,26.91,37600.0,24.0774,24.1131,24.0505,24.0595,37600.0
2010-06-16 11:35:00,26.91,26.99,26.91,26.97,21600.0,24.0595,24.131,24.0595,24.1131,21600.0
2010-06-16 11:40:00,26.97,26.99,26.96,26.98,29600.0,24.1131,24.131,24.1042,24.1221,29600.0
2010-06-16 11:45:00,26.97,26.97,26.91,26.93,37200.0,24.1131,24.1131,24.0595,24.0774,37200.0
2010-06-16 11:50:00,26.93,26.97,26.93,26.93,47200.0,24.0774,24.1131,24.0774,24.0774,47200.0
2010-06-16 11:55:00,26.93,26.94,26.91,26.93,41400.0,24.0774,24.0863,24.0595,24.0774,41400.0
2010-06-16 12:00:00,26.93,27.0,26.93,26.99,169800.0,24.0774,24.14,24.0774,24.131,169800.0
2010-06-16 12:05:00,27.0,27.0,26.96,26.97,25800.0,24.14,24.14,24.1042,24.1131,25800.0
2010-06-16 12:10:00,26.97,26.98,26.93,26.95,53400.0,24.1131,24.1221,24.0774,24.0952,53400.0
2010-06-16 12:15:00,26.95,26.99,26.95,26.99,23800.0,24.0952,24.131,24.0952,24.131,23800.0
2010-06-16 12:20:00,26.99,27.0,26.98,26.98,20600.0,24.131,24.14,24.1221,24.1221,20600.0
2010-06-16 12:25:00,26.98,26.98,26.93,26.93,26200.0,24.1221,24.1221,24.0774,24.0774,26200.0
2010-06-16 12:30:00,26.93,26.96,26.92,26.92,50400.0,24.0774,24.1042,24.0684,24.0684,50400.0
2010-06-16 12:35:00,26.93,26.93,26.89,26.89,75400.0,24.0774,24.0774,24.0416,24.0416,75400.0
2010-06-16 12:40:00,26.89,26.89,26.83,26.85,83800.0,24.0416,24.0416,23.988,24.0058,83800.0
2010-06-16 12:45:00,26.85,26.86,26.83,26.84,49000.0,24.0058,24.0148,23.988,23.9969,49000.0
2010-06-16 12:50:00,26.84,26.84,26.8,26.84,24000.0,23.9969,23.9969,23.9611,23.9969,24000.0
2010-06-16 12:55:00,26.84,26.85,26.82,26.84,38600.0,23.9969,24.0058,23.979,23.9969,38600.0
2010-06-16 13:00:00,26.84,26.86,26.83,26.86,58200.0,23.9969,24.0148,23.988,24.0148,58200.0
2010-06-16 13:05:00,26.86,26.91,26.86,26.9,70800.0,24.0148,24.0595,24.0148,24.0505,70800.0
2010-06-16 13:10:00,26.9,26.96,26.9,26.91,99600.0,24.0505,24.1042,24.0505,24.0595,99600.0
2010-06-16 13:15:00,26.91,26.92,26.89,26.91,41600.0,24.0595,24.0684,24.0416,24.0595,41600.0
2010-06-16 13:20:00,26.91,26.97,26.91,26.97,21000.0,24.0595,24.1131,24.0595,24.1131,21000.0
2010-06-16 13:25:00,26.98,26.99,26.96,26.96,29600.0,24.1221,24.131,24.1042,24.1042,29600.0
2010-06-16 13:30:00,26.96,26.96,26.91,26.92,18600.0,24.1042,24.1042,24.0595,24.0684,18600.0
2010-06-16 13:35:00,26.93,26.99,26.93,26.99,23000.0,24.0774,24.131,24.0774,24.131,23000.0
2010-06-16 13:40:00,26.98,26.99,26.96,26.99,30200.0,24.1221,24.131,24.1042,24.131,30200.0
2010-06-16 13:45:00,26.99,27.05,26.98,27.03,403600.0,24.131,24.1847,24.1221,24.1668,403600.0
2010-06-16 13:50:00,27.03,27.08,27.03,27.06,44400.0,24.1668,24.2115,24.1668,24.1936,44400.0
2010-06-16 13:55:00,27.07,27.09,27.06,27.07,44800.0,24.2025,24.2204,24.1936,24.2025,44800.0
2010-06-16 14:00:00,27.08,27.1,27.06,27.06,135200.0,24.2115,24.2294,24.1936,24.1936,135200.0
2010-06-16 14:05:00,27.06,27.08,27.01,27.04,112800.0,24.1936,24.2115,24.1489,24.1757,112800.0
2010-06-16 14:10:00,27.02,27.04,27.0,27.01,20400.0,24.1578,24.1757,24.14,24.1489,20400.0
2010-06-16 14:15:00,27.02,27.03,27.02,27.03,22800.0,24.1578,24.1668,24.1578,24.1668,22800.0
2010-06-16 14:20:00,27.02,27.05,27.0,27.0,76800.0,24.1578,24.1847,24.14,24.14,76800.0
2010-06-16 14:25:00,27.0,27.02,26.98,27.02,33600.0,24.14,24.1578,24.1221,24.1578,33600.0
2010-06-16 14:30:00,27.02,27.08,27.02,27.07,75200.0,24.1578,24.2115,24.1578,24.2025,75200.0
2010-06-16 14:35:00,27.06,27.07,27.04,27.04,23600.0,24.1936,24.2025,24.1757,24.1757,23600.0
2010-06-16 14:40:00,27.03,27.07,27.0,27.06,62000.0,24.1668,24.2025,24.14,24.1936,62000.0
2010-06-16 14:45:00,27.06,27.08,27.03,27.08,26800.0,24.1936,24.2115,24.1668,24.2115,26800.0
2010-06-16 14:50:00,27.09,27.09,27.04,27.08,75800.0,24.2204,24.2204,24.1757,24.2115,75800.0
2010-06-16 14:55:00,27.08,27.09,27.04,27.09,57000.0,24.2115,24.2204,24.1757,24.2204,57000.0
2010-06-16 15:00:00,27.08,27.09,27.0,27.03,71200.0,24.2115,24.2204,24.14,24.1668,71200.0
2010-06-16 15:05:00,27.03,27.05,27.01,27.02,114000.0,24.1668,24.1847,24.1489,24.1578,114000.0
2010-06-16 15:10:00,27.02,27.05,27.02,27.05,151600.0,24.1578,24.1847,24.1578,24.1847,151600.0
2010-06-16 15:15:00,27.05,27.05,26.94,26.94,73800.0,24.1847,24.1847,24.0863,24.0863,73800.0
2010-06-16 15:20:00,26.94,26.95,26.89,26.89,66600.0,24.0863,24.0952,24.0416,24.0416,66600.0
2010-06-16 15:25:00,26.89,26.92,26.86,26.88,175400.0,24.0416,24.0684,24.0148,24.0327,175400.0
2010-06-16 15:30:00,26.87,26.9,26.84,26.88,120800.0,24.0237,24.0505,23.9969,24.0327,120800.0
2010-06-16 15:35:00,26.88,26.91,26.84,26.9,133400.0,24.0327,24.0595,23.9969,24.0505,133400.0
2010-06-16 15:40:00,26.9,26.95,26.9,26.95,163800.0,24.0505,24.0952,24.0505,24.0952,163800.0
2010-06-16 15:45:00,26.95,27.0,26.94,26.98,155600.0,24.0952,24.14,24.0863,24.1221,155600.0
2010-06-16 15:50:00,26.98,27.01,26.94,26.98,256800.0,24.1221,24.1489,24.0863,24.1221,256800.0
2010-06-16 15:55:00,26.98,27.01,26.98,27.0,213600.0,24.1221,24.1489,24.1221,24.14,213600.0
2010-06-17 09:30:00,27.13,27.13,27.0,27.03,142400.0,24.2562,24.2562,24.14,24.1668,142400.0
2010-06-17 09:35:00,27.03,27.11,26.97,27.1,115800.0,24.1668,24.2383,24.1131,24.2294,115800.0
2010-06-17 09:40:00,27.09,27.09,26.92,26.95,157200.0,24.2204,24.2204,24.0684,24.0952,157200.0
2010-06-17 09:45:00,26.95,27.0,26.94,26.97,38400.0,24.0952,24.14,24.0863,24.1131,38400.0
2010-06-17 09:50:00,26.97,27.0,26.95,26.98,45600.0,24.1131,24.14,24.0952,24.1221,45600.0
2010-06-17 09:55:00,26.98,27.13,26.98,27.11,63600.0,24.1221,24.2562,24.1221,24.2383,63600.0
2010-06-17 10:00:00,27.09,27.09,26.88,26.92,223400.0,24.2204,24.2204,24.0327,24.0684,223400.0
2010-06-17 10:05:00,26.92,26.96,26.9,26.91,105400.0,24.0684,24.1042,24.0505,24.0595,105400.0
2010-06-17 10:10:00,26.91,26.95,26.77,26.83,120000.0,24.0595,24.0952,23.9343,23.988,120000.0
2010-06-17 10:15:00,26.82,26.83,26.72,26.77,68600.0,23.979,23.988,23.8896,23.9343,68600.0
2010-06-17 10:20:00,26.75,26.79,26.74,26.78,27800.0,23.9164,23.9522,23.9075,23.9433,27800.0
2010-06-17 10:25:00,26.78,26.82,26.64,26.72,99800.0,23.9433,23.979,23.8181,23.8896,99800.0
2010-06-17 10:30:00,26.72,26.72,26.67,26.68,49600.0,23.8896,23.8896,23.8449,23.8538,49600.0
2010-06-17 10:35:00,26.68,26.75,26.64,26.72,47000.0,23.8538,23.9164,23.8181,23.8896,47000.0
2010-06-17 10:40:00,26.72,26.75,26.7,26.74,62200.0,23.8896,23.9164,23.8717,23.9075,62200.0
2010-06-17 10:45:00,26.74,26.75,26.68,26.75,41400.0,23.9075,23.9164,23.8538,23.9164,41400.0
2010-06-17 10:50:00,26.75,26.78,26.74,26.78,50400.0,23.9164,23.9433,23.9075,23.9433,50400.0
2010-06-17 10:55:00,26.78,26.8,26.75,26.75,30800.0,23.9433,23.9611,23.9164,23.9164,30800.0
2010-06-17 11:00:00,26.75,26.8,26.69,26.79,92800.0,23.9164,23.9611,23.8628,23.9522,92800.0
2010-06-17 11:05:00,26.79,26.86,26.77,26.86,111400.0,23.9522,24.0148,23.9343,24.0148,111400.0
2010-06-17 11:10:00,26.87,26.93,26.85,26.91,122800.0,24.0237,24.0774,24.0058,24.0595,122800.0
2010-06-17 11:15:00,26.91,26.95,26.88,26.91,72000.0,24.0595,24.0952,24.0327,24.0595,72000.0
2010-06-17 11:20:00,26.91,26.95,26.9,26.92,21600.0,24.0595,24.0952,24.0505,24.0684,21600.0
2010-06-17 11:25:00,26.92,27.0,26.9,26.9,94600.0,24.0684,24.14,24.0505,24.0505,94600.0
2010-06-17 11:30:00,26.9,26.97,26.9,26.97,15000.0,24.0505,24.1131,24.0505,24.1131,15000.0
2010-06-17 11:35:00,26.97,26.99,26.97,26.99,17200.0,24.1131,24.131,24.1131,24.131,17200.0
2010-06-17 11:40:00,26.99,27.03,26.98,27.0,55200.0,24.131,24.1668,24.1221,24.14,55200.0
2010-06-17 11:45:00,27.0,27.07,26.99,27.06,93000.0,24.14,24.2025,24.131,24.1936,93000.0
2010-06-17 11:50:00,27.06,27.07,27.04,27.07,17400.0,24.1936,24.2025,24.1757,24.2025,17400.0
2010-06-17 11:55:00,27.07,27.07,27.05,27.05,30000.0,24.2025,24.2025,24.1847,24.1847,30000.0
2010-06-17 12:00:00,27.05,27.05,26.99,27.01,18800.0,24.1847,24.1847,24.131,24.1489,18800.0
2010-06-17 12:05:00,27.01,27.06,27.01,27.02,18000.0,24.1489,24.1936,24.1489,24.1578,18000.0
2010-06-17 12:10:00,27.02,27.04,27.0,27.02,31600.0,24.1578,24.1757,24.14,24.1578,31600.0
2010-06-17 12:15:00,27.02,27.03,27.0,27.0,11200.0,24.1578,24.1668,24.14,24.14,11200.0
2010-06-17 12:20:00,27.0,27.0,26.95,26.96,67000.0,24.14,24.14,24.0952,24.1042,67000.0
2010-06-17 12:25:00,26.97,26.98,26.91,26.91,52200.0,24.1131,24.1221,24.0595,24.0595,52200.0
2010-06-17 12:30:00,26.91,26.91,26.89,26.89,47600.0,24.0595,24.0595,24.0416,24.0416,47600.0
2010-06-17 12:35:00,26.89,26.89,26.84,26.86,64800.0,24.0416,24.0416,23.9969,24.0148,64800.0
2010-06-17 12:40:00,26.86,26.86,26.83,26.84,19000.0,24.0148,24.0148,23.988,23.9969,19000.0
2010-06-17 12:45:00,26.83,26.84,26.77,26.83,113600.0,23.988,23.9969,23.9343,23.988,113600.0
2010-06-17 12:50:00,26.83,26.88,26.83,26.87,24200.0,23.988,24.0327,23.988,24.0237,24200.0
2010-06-17 12:55:00,26.87,26.87,26.85,26.85,19000.0,24.0237,24.0237,24.0058,24.0058,19000.0
2010-06-17 13:00:00,26.84,26.84,26.8,26.82,24400.0,23.9969,23.9969,23.9611,23.979,24400.0
2010-06-17 13:05:00,26.82,26.84,26.8,26.82,24200.0,23.979,23.9969,23.9611,23.979,24200.0
2010-06-17 13:10:00,26.83,26.83,26.8,26.83,31800.0,23.988,23.988,23.9611,23.988,31800.0
2010-06-17 13:15:00,26.83,26.87,26.82,26.85,50800.0,23.988,24.0237,23.979,24.0058,50800.0
2010-06-17 13:20:00,26.85,26.88,26.85,26.86,14200.0,24.0058,24.0327,24.0058,24.0148,14200.0
2010-06-17 13:25:00,26.86,26.86,26.82,26.85,35400.0,24.0148,24.0148,23.979,24.0058,35400.0
2010-06-17 13:30:00,26.85,26.85,26.81,26.82,49600.0,24.0058,24.0058,23.9701,23.979,49600.0
2010-06-17 13:35:00,26.83,26.85,26.8,26.83,40800.0,23.988,24.0058,23.9611,23.988,40800.0
2010-06-17 13:40:00,26.83,26.85,26.82,26.83,33200.0,23.988,24.0058,23.979,23.988,33200.0
2010-06-17 13:45:00,26.83,26.87,26.82,26.85,35800.0,23.988,24.0237,23.979,24.0058,35800.0
2010-06-17 13:50:00,26.85,26.86,26.81,26.85,61600.0,24.0058,24.0148,23.9701,24.0058,61600.0
2010-06-17 13:55:00,26.85,26.9,26.85,26.9,34400.0,24.0058,24.0505,24.0058,24.0505,34400.0
2010-06-17 14:00:00,26.9,26.92,26.87,26.87,65200.0,24.0505,24.0684,24.0237,24.0237,65200.0
2010-06-17 14:05:00,26.88,26.92,26.85,26.86,86600.0,24.0327,24.0684,24.0058,24.0148,86600.0
2010-06-17 14:10:00,26.86,26.87,26.84,26.85,51000.0,24.0148,24.0237,23.9969,24.0058,51000.0
2010-06-17 14:15:00,26.85,26.89,26.85,26.88,46000.0,24.0058,24.0416,24.0058,24.0327,46000.0
2010-06-17 14:20:00,26.88,26.91,26.88,26.91,65200.0,24.0327,24.0595,24.0327,24.0595,65200.0
2010-06-17 14:25:00,26.91,26.91,26.84,26.84,77800.0,24.0595,24.0595,23.9969,23.9969,77800.0
2010-06-17 14:30:00,26.84,26.86,26.82,26.84,57200.0,23.9969,24.0148,23.979,23.9969,57200.0
2010-06-17 14:35:00,26.83,26.85,26.82,26.83,40000.0,23.988,24.0058,23.979,23.988,40000.0
2010-06-17 14:40:00,26.83,26.83,26.72,26.74,58800.0,23.988,23.988,23.8896,23.9075,58800.0
2010-06-17 14:45:00,26.73,26.78,26.73,26.77,32200.0,23.8986,23.9433,23.8986,23.9343,32200.0
2010-06-17 14:50:00,26.76,26.77,26.73,26.75,56600.0,23.9254,23.9343,23.8986,23.9164,56600.0
2010-06-17 14:55:00,26.75,26.75,26.69,26.72,163000.0,23.9164,23.9164,23.8628,23.8896,163000.0
2010-06-17 15:00:00,26.72,26.72,26.61,26.64,191800.0,23.8896,23.8896,23.7913,23.8181,191800.0
2010-06-17 15:05:00,26.64,26.72,26.64,26.71,42600.0,23.8181,23.8896,23.8181,23.8807,42600.0
2010-06-17 15:10:00,26.7,26.74,26.63,26.64,91800.0,23.8717,23.9075,23.8091,23.8181,91800.0
2010-06-17 15:15:00,26.64,26.68,26.63,26.66,125800.0,23.8181,23.8538,23.8091,23.836,125800.0
2010-06-17 15:20:00,26.67,26.69,26.61,26.68,83800.0,23.8449,23.8628,23.7913,23.8538,83800.0
2010-06-17 15:25:00,26.68,26.68,26.61,26.64,54000.0,23.8538,23.8538,23.7913,23.8181,54000.0
2010-06-17 15:30:00,26.64,26.74,26.64,26.72,94000.0,23.8181,23.9075,23.8181,23.8896,94000.0
2010-06-17 15:35:00,26.72,26.75,26.69,26.75,102200.0,23.8896,23.9164,23.8628,23.9164,102200.0
2010-06-17 15:40:00,26.74,26.76,26.73,26.74,67600.0,23.9075,23.9254,23.8986,23.9075,67600.0
2010-06-17 15:45:00,26.74,26.83,26.74,26.83,159600.0,23.9075,23.988,23.9075,23.988,159600.0
2010-06-17 15:50:00,26.83,26.87,26.83,26.83,194600.0,23.988,24.0237,23.988,23.988,194600.0
2010-06-17 15:55:00,26.83,26.89,26.82,26.84,412200.0,23.988,24.0416,23.979,23.9969,412200.0
2010-06-18 09:30:00,26.84,26.87,26.72,26.87,1478200.0,23.9969,24.0237,23.8896,24.0237,1478200.0
2010-06-18 09:35:00,26.86,27.1,26.85,27.06,117000.0,24.0148,24.2294,24.0058,24.1936,117000.0
2010-06-18 09:40:00,27.06,27.08,26.92,26.93,144400.0,24.1936,24.2115,24.0684,24.0774,144400.0
2010-06-18 09:45:00,26.93,26.95,26.88,26.91,79000.0,24.0774,24.0952,24.0327,24.0595,79000.0
2010-06-18 09:50:00,26.91,26.91,26.85,26.88,84000.0,24.0595,24.0595,24.0058,24.0327,84000.0
2010-06-18 09:55:00,26.86,26.88,26.84,26.85,33800.0,24.0148,24.0327,23.9969,24.0058,33800.0
2010-06-18 10:00:00,26.86,26.9,26.86,26.89,42600.0,24.0148,24.0505,24.0148,24.0416,42600.0
2010-06-18 10:05:00,26.89,26.97,26.89,26.97,53200.0,24.0416,24.1131,24.0416,24.1131,53200.0
2010-06-18 10:10:00,26.97,27.09,26.97,27.04,123200.0,24.1131,24.2204,24.1131,24.1757,123200.0
2010-06-18 10:15:00,27.04,27.1,27.03,27.08,44400.0,24.1757,24.2294,24.1668,24.2115,44400.0
2010-06-18 10:20:00,27.09,27.09,27.06,27.06,26600.0,24.2204,24.2204,24.1936,24.1936,26600.0
2010-06-18 10:25:00,27.07,27.17,27.07,27.13,103400.0,24.2025,24.2919,24.2025,24.2562,103400.0
2010-06-18 10:30:00,27.12,27.23,27.12,27.18,122400.0,24.2472,24.3456,24.2472,24.3009,122400.0
2010-06-18 10:35:00,27.18,27.22,27.13,27.21,61000.0,24.3009,24.3366,24.2562,24.3277,61000.0
2010-06-18 10:40:00,27.21,27.24,27.2,27.23,52000.0,24.3277,24.3545,24.3188,24.3456,52000.0
2010-06-18 10:45:00,27.23,27.28,27.21,27.22,105200.0,24.3456,24.3903,24.3277,24.3366,105200.0
2010-06-18 10:50:00,27.22,27.25,27.21,27.24,64400.0,24.3366,24.3635,24.3277,24.3545,64400.0
2010-06-18 10:55:00,27.24,27.27,27.22,27.22,67400.0,24.3545,24.3814,24.3366,24.3366,67400.0
2010-06-18 11:00:00,27.23,27.25,27.19,27.21,45600.0,24.3456,24.3635,24.3098,24.3277,45600.0
2010-06-18 11:05:00,27.21,27.22,27.19,27.21,47000.0,24.3277,24.3366,24.3098,24.3277,47000.0
2010-06-18 11:10:00,27.2,27.22,27.15,27.16,41000.0,24.3188,24.3366,24.2741,24.283,41000.0
2010-06-18 11:15:00,27.16,27.16,27.11,27.14,36800.0,24.283,24.283,24.2383,24.2651,36800.0
2010-06-18 11:20:00,27.15,27.15,27.11,27.13,30800.0,24.2741,24.2741,24.2383,24.2562,30800.0
2010-06-18 11:25:00,27.13,27.13,27.08,27.11,27800.0,24.2562,24.2562,24.2115,24.2383,27800.0
2010-06-18 11:30:00,27.09,27.09,27.04,27.05,53600.0,24.2204,24.2204,24.1757,24.1847,53600.0
2010-06-18 11:35:00,27.05,27.06,26.98,27.01,66600.0,24.1847,24.1936,24.1221,24.1489,66600.0
2010-06-18 11:40:00,27.01,27.01,26.97,26.97,55000.0,24.1489,24.1489,24.1131,24.1131,55000.0
2010-06-18 11:45:00,26.97,26.97,26.91,26.93,90200.0,24.1131,24.1131,24.0595,24.0774,90200.0
2010-06-18 11:50:00,26.93,26.95,26.91,26.92,184400.0,24.0774,24.0952,24.0595,24.0684,184400.0
2010-06-18 11:55:00,26.92,26.93,26.92,26.93,15200.0,24.0684,24.0774,24.0684,24.0774,15200.0
2010-06-18 12:00:00,26.93,26.96,26.91,26.91,113400.0,24.0774,24.1042,24.0595,24.0595,113400.0
2010-06-18 12:05:00,26.91,26.91,26.88,26.9,34800.0,24.0595,24.0595,24.0327,24.0505,34800.0
2010-06-18 12:10:00,26.9,26.91,26.89,26.9,30800.0,24.0505,24.0595,24.0416,24.0505,30800.0
2010-06-18 12:15:00,26.9,26.91,26.9,26.9,18000.0,24.0505,24.0595,24.0505,24.0505,18000.0
2010-06-18 12:20:00,26.9,26.9,26.79,26.8,141200.0,24.0505,24.0505,23.9522,23.9611,141200.0
2010-06-18 12:25:00,26.8,26.81,26.78,26.79,57200.0,23.9611,23.9701,23.9433,23.9522,57200.0
2010-06-18 12:30:00,26.8,26.81,26.73,26.76,123400.0,23.9611,23.9701,23.8986,23.9254,123400.0
2010-06-18 12:35:00,26.75,26.77,26.73,26.74,52400.0,23.9164,23.9343,23.8986,23.9075,52400.0
2010-06-18 12:40:00,26.74,26.76,26.72,26.75,42200.0,23.9075,23.9254,23.8896,23.9164,42200.0
2010-06-18 12:45:00,26.75,26.81,26.75,26.8,38200.0,23.9164,23.9701,23.9164,23.9611,38200.0
2010-06-18 12:50:00,26.81,26.84,26.81,26.84,29600.0,23.9701,23.9969,23.9701,23.9969,29600.0
2010-06-18 12:55:00,26.83,26.83,26.75,26.78,65400.0,23.988,23.988,23.9164,23.9433,65400.0
2010-06-18 13:00:00,26.78,26.81,26.76,26.8,74200.0,23.9433,23.9701,23.9254,23.9611,74200.0
2010-06-18 13:05:00,26.79,26.81,26.77,26.77,86400.0,23.9522,23.9701,23.9343,23.9343,86400.0
2010-06-18 13:10:00,26.77,26.79,26.77,26.79,37800.0,23.9343,23.9522,23.9343,23.9522,37800.0
2010-06-18 13:15:00,26.79,26.81,26.79,26.79,19200.0,23.9522,23.9701,23.9522,23.9522,19200.0
2010-06-18 13:20:00,26.8,26.84,26.8,26.84,76200.0,23.9611,23.9969,23.9611,23.9969,76200.0
2010-06-18 13:25:00,26.84,26.85,26.82,26.82,50000.0,23.9969,24.0058,23.979,23.979,50000.0
2010-06-18 13:30:00,26.82,26.83,26.81,26.82,31800.0,23.979,23.988,23.9701,23.979,31800.0
2010-06-18 13:35:00,26.82,26.84,26.81,26.84,64600.0,23.979,23.9969,23.9701,23.9969,64600.0
2010-06-18 13:40:00,26.84,26.86,26.82,26.82,51000.0,23.9969,24.0148,23.979,23.979,51000.0
2010-06-18 13:45:00,26.83,26.83,26.76,26.77,30400.0,23.988,23.988,23.9254,23.9343,30400.0
2010-06-18 13:50:00,26.78,26.79,26.74,26.78,52600.0,23.9433,23.9522,23.9075,23.9433,52600.0
2010-06-18 13:55:00,26.78,26.8,26.76,26.76,44400.0,23.9433,23.9611,23.9254,23.9254,44400.0
2010-06-18 14:00:00,26.75,26.77,26.74,26.75,76400.0,23.9164,23.9343,23.9075,23.9164,76400.0
2010-06-18 14:05:00,26.75,26.75,26.73,26.74,37000.0,23.9164,23.9164,23.8986,23.9075,37000.0
2010-06-18 14:10:00,26.75,26.77,26.73,26.75,127400.0,23.9164,23.9343,23.8986,23.9164,127400.0
2010-06-18 14:15:00,26.75,26.78,26.74,26.75,89200.0,23.9164,23.9433,23.9075,23.9164,89200.0
2010-06-18 14:20:00,26.75,26.75,26.73,26.74,50600.0,23.9164,23.9164,23.8986,23.9075,50600.0
2010-06-18 14:25:00,26.74,26.75,26.74,26.75,48200.0,23.9075,23.9164,23.9075,23.9164,48200.0
2010-06-18 14:30:00,26.75,26.75,26.71,26.75,74000.0,23.9164,23.9164,23.8807,23.9164,74000.0
2010-06-18 14:35:00,26.75,26.76,26.73,26.75,64200.0,23.9164,23.9254,23.8986,23.9164,64200.0
2010-06-18 14:40:00,26.75,26.77,26.75,26.75,45200.0,23.9164,23.9343,23.9164,23.9164,45200.0
2010-06-18 14:45:00,26.75,26.79,26.74,26.78,28600.0,23.9164,23.9522,23.9075,23.9433,28600.0
2010-06-18 14:50:00,26.78,26.81,26.78,26.79,31200.0,23.9433,23.9701,23.9433,23.9522,31200.0
2010-06-18 14:55:00,26.79,26.81,26.78,26.79,24600.0,23.9522,23.9701,23.9433,23.9522,24600.0
2010-06-18 15:00:00,26.78,26.78,26.72,26.72,64200.0,23.9433,23.9433,23.8896,23.8896,64200.0
2010-06-18 15:05:00,26.72,26.75,26.68,26.68,69400.0,23.8896,23.9164,23.8538,23.8538,69400.0
2010-06-18 15:10:00,26.68,26.73,26.68,26.73,31600.0,23.8538,23.8986,23.8538,23.8986,31600.0
2010-06-18 15:15:00,26.72,26.75,26.72,26.73,25200.0,23.8896,23.9164,23.8896,23.8986,25200.0
2010-06-18 15:20:00,26.73,26.75,26.72,26.74,20800.0,23.8986,23.9164,23.8896,23.9075,20800.0
2010-06-18 15:25:00,26.74,26.78,26.73,26.76,51600.0,23.9075,23.9433,23.8986,23.9254,51600.0
2010-06-18 15:30:00,26.76,26.78,26.74,26.74,36800.0,23.9254,23.9433,23.9075,23.9075,36800.0
2010-06-18 15:35:00,26.74,26.77,26.74,26.75,55200.0,23.9075,23.9343,23.9075,23.9164,55200.0
2010-06-18 15:40:00,26.75,26.77,26.74,26.75,65400.0,23.9164,23.9343,23.9075,23.9164,65400.0
2010-06-18 15:45:00,26.75,26.78,26.74,26.75,105600.0,23.9164,23.9433,23.9075,23.9164,105600.0
2010-06-18 15:50:00,26.75,26.79,26.75,26.79,103600.0,23.9164,23.9522,23.9164,23.9522,103600.0
2010-06-18 15:55:00,26.78,26.8,26.75,26.78,205400.0,23.9433,23.9611,23.9164,23.9433,205400.0
2010-06-21 09:30:00,27.18,27.29,27.16,27.27,121000.0,24.3009,24.3992,24.283,24.3814,121000.0
2010-06-21 09:35:00,27.26,27.29,27.23,27.25,90400.0,24.3724,24.3992,24.3456,24.3635,90400.0
2010-06-21 09:40:00,27.25,27.26,27.18,27.23,159400.0,24.3635,24.3724,24.3009,24.3456,159400.0
2010-06-21 09:45:00,27.21,27.27,27.17,27.25,95400.0,24.3277,24.3814,24.2919,24.3635,95400.0
2010-06-21 09:50:00,27.25,27.36,27.25,27.36,94600.0,24.3635,24.4618,24.3635,24.4618,94600.0
2010-06-21 09:55:00,27.36,27.39,27.3,27.36,85600.0,24.4618,24.4886,24.4082,24.4618,85600.0
2010-06-21 10:00:00,27.36,27.41,27.35,27.36,56200.0,24.4618,24.5065,24.4529,24.4618,56200.0
2010-06-21 10:05:00,27.37,27.37,27.27,27.3,39600.0,24.4708,24.4708,24.3814,24.4082,39600.0
2010-06-21 10:10:00,27.31,27.31,27.25,27.25,43400.0,24.4171,24.4171,24.3635,24.3635,43400.0
2010-06-21 10:15:00,27.26,27.27,27.2,27.21,136400.0,24.3724,24.3814,24.3188,24.3277,136400.0
2010-06-21 10:20:00,27.21,27.25,27.18,27.2,76400.0,24.3277,24.3635,24.3009,24.3188,76400.0
2010-06-21 10:25:00,27.2,27.21,27.16,27.18,91000.0,24.3188,24.3277,24.283,24.3009,91000.0
2010-06-21 10:30:00,27.18,27.2,27.14,27.15,76400.0,24.3009,24.3188,24.2651,24.2741,76400.0
2010-06-21 10:35:00,27.16,27.23,27.13,27.22,42400.0,24.283,24.3456,24.2562,24.3366,42400.0
2010-06-21 10:40:00,27.22,27.22,27.16,27.17,25200.0,24.3366,24.3366,24.283,24.2919,25200.0
2010-06-21 10:45:00,27.18,27.21,27.17,27.18,46000.0,24.3009,24.3277,24.2919,24.3009,46000.0
2010-06-21 10:50:00,27.18,27.18,27.11,27.16,66600.0,24.3009,24.3009,24.2383,24.283,66600.0
2010-06-21 10:55:00,27.15,27.17,27.11,27.17,102000.0,24.2741,24.2919,24.2383,24.2919,102000.0
2010-06-21 11:00:00,27.17,27.2,27.15,27.2,46600.0,24.2919,24.3188,24.2741,24.3188,46600.0
2010-06-21 11:05:00,27.2,27.21,27.18,27.19,238400.0,24.3188,24.3277,24.3009,24.3098,238400.0
2010-06-21 11:10:00,27.18,27.18,27.15,27.16,30200.0,24.3009,24.3009,24.2741,24.283,30200.0
2010-06-21 11:15:00,27.16,27.17,27.14,27.14,70800.0,24.283,24.2919,24.2651,24.2651,70800.0
2010-06-21 11:20:00,27.13,27.16,27.09,27.11,74000.0,24.2562,24.283,24.2204,24.2383,74000.0
2010-06-21 11:25:00,27.11,27.11,27.07,27.11,34600.0,24.2383,24.2383,24.2025,24.2383,34600.0
2010-06-21 11:30:00,27.11,27.12,27.09,27.1,32600.0,24.2383,24.2472,24.2204,24.2294,32600.0
2010-06-21 11:35:00,27.1,27.13,27.07,27.1,83200.0,24.2294,24.2562,24.2025,24.2294,83200.0
2010-06-21 11:40:00,27.1,27.12,27.09,27.09,44600.0,24.2294,24.2472,24.2204,24.2204,44600.0
2010-06-21 11:45:00,27.09,27.09,27.03,27.03,77800.0,24.2204,24.2204,24.1668,24.1668,77800.0
2010-06-21 11:50:00,27.04,27.04,26.99,27.01,64200.0,24.1757,24.1757,24.131,24.1489,64200.0
2010-06-21 11:55:00,27.01,27.02,26.99,27.01,44800.0,24.1489,24.1578,24.131,24.1489,44800.0
2010-06-21 12:00:00,27.01,27.03,26.99,27.0,45200.0,24.1489,24.1668,24.131,24.14,45200.0
2010-06-21 12:05:00,27.0,27.0,26.95,26.97,48200.0,24.14,24.14,24.0952,24.1131,48200.0
2010-06-21 12:10:00,26.96,27.0,26.93,27.0,36400.0,24.1042,24.14,24.0774,24.14,36400.0
2010-06-21 12:15:00,26.99,27.02,26.99,27.0,22800.0,24.131,24.1578,24.131,24.14,22800.0
2010-06-21 12:20:00,27.0,27.0,26.95,26.96,34400.0,24.14,24.14,24.0952,24.1042,34400.0
2010-06-21 12:25:00,26.96,26.98,26.91,26.92,39400.0,24.1042,24.1221,24.0595,24.0684,39400.0
2010-06-21 12:30:00,26.92,26.97,26.9,26.95,37800.0,24.0684,24.1131,24.0505,24.0952,37800.0
2010-06-21 12:35:00,26.95,26.96,26.92,26.94,33800.0,24.0952,24.1042,24.0684,24.0863,33800.0
2010-06-21 12:40:00,26.94,26.95,26.91,26.93,58800.0,24.0863,24.0952,24.0595,24.0774,58800.0
2010-06-21 12:45:00,26.93,26.99,26.93,26.98,35800.0,24.0774,24.131,24.0774,24.1221,35800.0
2010-06-21 12:50:00,26.99,27.0,26.95,26.97,41800.0,24.131,24.14,24.0952,24.1131,41800.0
2010-06-21 12:55:00,26.97,27.0,26.96,27.0,39800.0,24.1131,24.14,24.1042,24.14,39800.0
2010-06-21 13:00:00,26.99,27.0,26.97,27.0,34200.0,24.131,24.14,24.1131,24.14,34200.0
2010-06-21 13:05:00,26.99,27.0,26.97,26.99,33200.0,24.131,24.14,24.1131,24.131,33200.0
2010-06-21 13:10:00,26.98,27.03,26.98,27.02,21000.0,24.1221,24.1668,24.1221,24.1578,21000.0
2010-06-21 13:15:00,27.02,27.03,26.97,26.97,20000.0,24.1578,24.1668,24.1131,24.1131,20000.0
2010-06-21 13:20:00,26.97,26.99,26.96,26.97,37200.0,24.1131,24.131,24.1042,24.1131,37200.0
2010-06-21 13:25:00,26.96,27.04,26.96,27.04,33800.0,24.1042,24.1757,24.1042,24.1757,33800.0
2010-06-21 13:30:00,27.04,27.06,27.0,27.04,46200.0,24.1757,24.1936,24.14,24.1757,46200.0
2010-06-21 13:35:00,27.03,27.03,26.92,26.93,36800.0,24.1668,24.1668,24.0684,24.0774,36800.0
2010-06-21 13:40:00,26.92,26.93,26.91,26.93,41400.0,24.0684,24.0774,24.0595,24.0774,41400.0
2010-06-21 13:45:00,26.93,26.97,26.92,26.97,39800.0,24.0774,24.1131,24.0684,24.1131,39800.0
2010-06-21 13:50:00,26.97,27.04,26.97,27.02,44400.0,24.1131,24.1757,24.1131,24.1578,44400.0
2010-06-21 13:55:00,27.02,27.03,26.99,26.99,38000.0,24.1578,24.1668,24.131,24.131,38000.0
2010-06-21 14:00:00,26.99,27.02,26.98,26.98,31400.0,24.131,24.1578,24.1221,24.1221,31400.0
2010-06-21 14:05:00,26.98,27.03,26.95,27.03,43200.0,24.1221,24.1668,24.0952,24.1668,43200.0
2010-06-21 14:10:00,27.03,27.07,27.01,27.06,34200.0,24.1668,24.2025,24.1489,24.1936,34200.0
2010-06-21 14:15:00,27.06,27.09,27.04,27.05,58800.0,24.1936,24.2204,24.1757,24.1847,58800.0
2010-06-21 14:20:00,27.05,27.06,27.03,27.05,28600.0,24.1847,24.1936,24.1668,24.1847,28600.0
2010-06-21 14:25:00,27.05,27.05,26.95,26.96,46200.0,24.1847,24.1847,24.0952,24.1042,46200.0
2010-06-21 14:30:00,26.96,26.99,26.95,26.97,30600.0,24.1042,24.131,24.0952,24.1131,30600.0
2010-06-21 14:35:00,26.97,26.99,26.95,26.95,60000.0,24.1131,24.131,24.0952,24.0952,60000.0
2010-06-21 14:40:00,26.95,26.97,26.9,26.9,150800.0,24.0952,24.1131,24.0505,24.0505,150800.0
2010-06-21 14:45:00,26.9,26.91,26.86,26.88,71800.0,24.0505,24.0595,24.0148,24.0327,71800.0
2010-06-21 14:50:00,26.87,26.88,26.81,26.82,127400.0,24.0237,24.0327,23.9701,23.979,127400.0
2010-06-21 14:55:00,26.82,26.85,26.8,26.81,58800.0,23.979,24.0058,23.9611,23.9701,58800.0
2010-06-21 15:00:00,26.81,26.84,26.77,26.78,78400.0,23.9701,23.9969,23.9343,23.9433,78400.0
2010-06-21 15:05:00,26.77,26.79,26.7,26.73,114600.0,23.9343,23.9522,23.8717,23.8986,114600.0
2010-06-21 15:10:00,26.73,26.73,26.61,26.62,95200.0,23.8986,23.8986,23.7913,23.8002,95200.0
2010-06-21 15:15:00,26.62,26.68,26.55,26.56,119800.0,23.8002,23.8538,23.7376,23.7466,119800.0
2010-06-21 15:20:00,26.55,26.62,26.55,26.61,83000.0,23.7376,23.8002,23.7376,23.7913,83000.0
2010-06-21 15:25:00,26.61,26.66,26.59,26.61,64400.0,23.7913,23.836,23.7734,23.7913,64400.0
2010-06-21 15:30:00,26.61,26.66,26.58,26.65,96200.0,23.7913,23.836,23.7644,23.827,96200.0
2010-06-21 15:35:00,26.64,26.65,26.6,26.64,82600.0,23.8181,23.827,23.7823,23.8181,82600.0
2010-06-21 15:40:00,26.63,26.65,26.55,26.59,424200.0,23.8091,23.827,23.7376,23.7734,424200.0
2010-06-21 15:45:00,26.59,26.6,26.5,26.53,259000.0,23.7734,23.7823,23.6929,23.7197,259000.0
2010-06-21 15:50:00,26.53,26.65,26.53,26.64,321800.0,23.7197,23.827,23.7197,23.8181,321800.0
2010-06-21 15:55:00,26.63,26.67,26.6,26.67,315000.0,23.8091,23.8449,23.7823,23.8449,315000.0
2010-06-22 09:30:00,26.77,26.84,26.73,26.74,81800.0,23.9343,23.9969,23.8986,23.9075,81800.0
2010-06-22 09:35:00,26.74,26.77,26.66,26.66,162200.0,23.9075,23.9343,23.836,23.836,162200.0
2010-06-22 09:40:00,26.66,26.69,26.59,26.67,253800.0,23.836,23.8628,23.7734,23.8449,253800.0
2010-06-22 09:45:00,26.68,26.71,26.68,26.68,161200.0,23.8538,23.8807,23.8538,23.8538,161200.0
2010-06-22 09:50:00,26.68,26.77,26.68,26.68,75200.0,23.8538,23.9343,23.8538,23.8538,75200.0
2010-06-22 09:55:00,26.69,26.72,26.68,26.7,55800.0,23.8628,23.8896,23.8538,23.8717,55800.0
2010-06-22 10:00:00,26.7,26.71,26.59,26.63,84200.0,23.8717,23.8807,23.7734,23.8091,84200.0
2010-06-22 10:05:00,26.63,26.69,26.59,26.68,82600.0,23.8091,23.8628,23.7734,23.8538,82600.0
2010-06-22 10:10:00,26.68,26.71,26.65,26.7,115200.0,23.8538,23.8807,23.827,23.8717,115200.0
2010-06-22 10:15:00,26.7,26.74,26.63,26.66,110200.0,23.8717,23.9075,23.8091,23.836,110200.0
2010-06-22 10:20:00,26.67,26.71,26.61,26.69,97800.0,23.8449,23.8807,23.7913,23.8628,97800.0
2010-06-22 10:25:00,26.69,26.81,26.68,26.78,103600.0,23.8628,23.9701,23.8538,23.9433,103600.0
2010-06-22 10:30:00,26.77,26.78,26.63,26.64,92000.0,23.9343,23.9433,23.8091,23.8181,92000.0
2010-06-22 10:35:00,26.64,26.67,26.61,26.64,79600.0,23.8181,23.8449,23.7913,23.8181,79600.0
2010-06-22 10:40:00,26.64,26.71,26.63,26.7,70800.0,23.8181,23.8807,23.8091,23.8717,70800.0
2010-06-22 10:45:00,26.71,26.71,26.64,26.67,40000.0,23.8807,23.8807,23.8181,23.8449,40000.0
2010-06-22 10:50:00,26.65,26.74,26.65,26.74,49000.0,23.827,23.9075,23.827,23.9075,49000.0
2010-06-22 10:55:00,26.74,26.76,26.7,26.72,44200.0,23.9075,23.9254,23.8717,23.8896,44200.0
2010-06-22 11:00:00,26.72,26.73,26.69,26.72,35800.0,23.8896,23.8986,23.8628,23.8896,35800.0
2010-06-22 11:05:00,26.72,26.72,26.63,26.69,55200.0,23.8896,23.8896,23.8091,23.8628,55200.0
2010-06-22 11:10:00,26.7,26.74,26.67,26.74,68400.0,23.8717,23.9075,23.8449,23.9075,68400.0
2010-06-22 11:15:00,26.74,26.74,26.7,26.73,54000.0,23.9075,23.9075,23.8717,23.8986,54000.0
2010-06-22 11:20:00,26.72,26.74,26.68,26.71,70400.0,23.8896,23.9075,23.8538,23.8807,70400.0
2010-06-22 11:25:00,26.71,26.73,26.68,26.73,50800.0,23.8807,23.8986,23.8538,23.8986,50800.0
2010-06-22 11:30:00,26.73,26.77,26.71,26.75,97000.0,23.8986,23.9343,23.8807,23.9164,97000.0
2010-06-22 11:35:00,26.75,26.78,26.73,26.74,99000.0,23.9164,23.9433,23.8986,23.9075,99000.0
2010-06-22 11:40:00,26.74,26.78,26.72,26.75,33600.0,23.9075,23.9433,23.8896,23.9164,33600.0
2010-06-22 11:45:00,26.75,26.79,26.75,26.77,46000.0,23.9164,23.9522,23.9164,23.9343,46000.0
2010-06-22 11:50:00,26.77,26.82,26.77,26.79,36600.0,23.9343,23.979,23.9343,23.9522,36600.0
2010-06-22 11:55:00,26.79,26.8,26.77,26.79,31200.0,23.9522,23.9611,23.9343,23.9522,31200.0
2010-06-22 12:00:00,26.79,26.81,26.75,26.78,37600.0,23.9522,23.9701,23.9164,23.9433,37600.0
2010-06-22 12:05:00,26.78,26.8,26.76,26.79,27000.0,23.9433,23.9611,23.9254,23.9522,27000.0
2010-06-22 12:10:00,26.79,26.82,26.77,26.78,26800.0,23.9522,23.979,23.9343,23.9433,26800.0
2010-06-22 12:15:00,26.78,26.82,26.75,26.81,24400.0,23.9433,23.979,23.9164,23.9701,24400.0
2010-06-22 12:20:00,26.81,26.85,26.8,26.82,27200.0,23.9701,24.0058,23.9611,23.979,27200.0
2010-06-22 12:25:00,26.83,26.86,26.78,26.78,36200.0,23.988,24.0148,23.9433,23.9433,36200.0
2010-06-22 12:30:00,26.78,26.8,26.76,26.79,18400.0,23.9433,23.9611,23.9254,23.9522,18400.0
2010-06-22 12:35:00,26.78,26.79,26.72,26.72,54000.0,23.9433,23.9522,23.8896,23.8896,54000.0
2010-06-22 12:40:00,26.72,26.75,26.69,26.7,44800.0,23.8896,23.9164,23.8628,23.8717,44800.0
2010-06-22 12:45:00,26.7,26.7,26.66,26.68,72000.0,23.8717,23.8717,23.836,23.8538,72000.0
2010-06-22 12:50:00,26.67,26.68,26.66,26.66,54200.0,23.8449,23.8538,23.836,23.836,54200.0
2010-06-22 12:55:00,26.66,26.67,26.64,26.66,20800.0,23.836,23.8449,23.8181,23.836,20800.0
2010-06-22 13:00:00,26.66,26.68,26.64,26.67,83800.0,23.836,23.8538,23.8181,23.8449,83800.0
2010-06-22 13:05:00,26.67,26.68,26.66,26.66,37600.0,23.8449,23.8538,23.836,23.836,37600.0
2010-06-22 13:10:00,26.66,26.67,26.63,26.65,21800.0,23.836,23.8449,23.8091,23.827,21800.0
2010-06-22 13:15:00,26.65,26.67,26.64,26.66,14800.0,23.827,23.8449,23.8181,23.836,14800.0
2010-06-22 13:20:00,26.66,26.67,26.62,26.66,38000.0,23.836,23.8449,23.8002,23.836,38000.0
2010-06-22 13:25:00,26.66,26.67,26.55,26.58,89400.0,23.836,23.8449,23.7376,23.7644,89400.0
2010-06-22 13:30:00,26.58,26.6,26.54,26.57,46000.0,23.7644,23.7823,23.7287,23.7555,46000.0
2010-06-22 13:35:00,26.57,26.61,26.57,26.6,26800.0,23.7555,23.7913,23.7555,23.7823,26800.0
2010-06-22 13:40:00,26.6,26.66,26.59,26.65,39200.0,23.7823,23.836,23.7734,23.827,39200.0
2010-06-22 13:45:00,26.65,26.67,26.63,26.65,34200.0,23.827,23.8449,23.8091,23.827,34200.0
2010-06-22 13:50:00,26.64,26.65,26.57,26.58,39200.0,23.8181,23.827,23.7555,23.7644,39200.0
2010-06-22 13:55:00,26.59,26.59,26.56,26.58,21000.0,23.7734,23.7734,23.7466,23.7644,21000.0
2010-06-22 14:00:00,26.58,26.59,26.49,26.5,52800.0,23.7644,23.7734,23.684,23.6929,52800.0
2010-06-22 14:05:00,26.49,26.54,26.48,26.48,47400.0,23.684,23.7287,23.675,23.675,47400.0
2010-06-22 14:10:00,26.48,26.58,26.46,26.56,43800.0,23.675,23.7644,23.6572,23.7466,43800.0
2010-06-22 14:15:00,26.57,26.58,26.52,26.53,34600.0,23.7555,23.7644,23.7108,23.7197,34600.0
2010-06-22 14:20:00,26.52,26.54,26.5,26.5,25000.0,23.7108,23.7287,23.6929,23.6929,25000.0
2010-06-22 14:25:00,26.5,26.5,26.42,26.45,46200.0,23.6929,23.6929,23.6214,23.6482,46200.0
2010-06-22 14:30:00,26.45,26.5,26.45,26.49,45000.0,23.6482,23.6929,23.6482,23.684,45000.0
2010-06-22 14:35:00,26.49,26.52,26.46,26.46,56400.0,23.684,23.7108,23.6572,23.6572,56400.0
2010-06-22 14:40:00,26.46,26.46,26.35,26.37,92600.0,23.6572,23.6572,23.5588,23.5767,92600.0
2010-06-22 14:45:00,26.36,26.4,26.31,26.31,132200.0,23.5677,23.6035,23.523,23.523,132200.0
2010-06-22 14:50:00,26.31,26.35,26.27,26.3,96800.0,23.523,23.5588,23.4873,23.5141,96800.0
2010-06-22 14:55:00,26.3,26.31,26.23,26.23,92800.0,23.5141,23.523,23.4515,23.4515,92800.0
2010-06-22 15:00:00,26.24,26.25,26.21,26.24,142000.0,23.4605,23.4694,23.4336,23.4605,142000.0
2010-06-22 15:05:00,26.23,26.27,26.22,26.23,100800.0,23.4515,23.4873,23.4426,23.4515,100800.0
2010-06-22 15:10:00,26.23,26.28,26.21,26.25,128400.0,23.4515,23.4962,23.4336,23.4694,128400.0
2010-06-22 15:15:00,26.25,26.31,26.24,26.29,70600.0,23.4694,23.523,23.4605,23.5052,70600.0
2010-06-22 15:20:00,26.3,26.3,26.21,26.21,61200.0,23.5141,23.5141,23.4336,23.4336,61200.0
2010-06-22 15:25:00,26.21,26.24,26.17,26.18,156800.0,23.4336,23.4605,23.3979,23.4068,156800.0
2010-06-22 15:30:00,26.18,26.18,26.09,26.14,103400.0,23.4068,23.4068,23.3263,23.3711,103400.0
2010-06-22 15:35:00,26.14,26.2,26.12,26.2,124600.0,23.3711,23.4247,23.3532,23.4247,124600.0
2010-06-22 15:40:00,26.2,26.21,26.15,26.18,125200.0,23.4247,23.4336,23.38,23.4068,125200.0
2010-06-22 15:45:00,26.19,26.21,26.16,26.19,218600.0,23.4158,23.4336,23.3889,23.4158,218600.0
2010-06-22 15:50:00,26.19,26.24,26.17,26.2,560600.0,23.4158,23.4605,23.3979,23.4247,560600.0
2010-06-22 15:55:00,26.21,26.21,26.16,26.19,348200.0,23.4336,23.4336,23.3889,23.4158,348200.0
2010-06-23 09:30:00,26.27,26.38,26.23,26.28,64800.0,23.4873,23.5856,23.4515,23.4962,64800.0
2010-06-23 09:35:00,26.29,26.39,26.28,26.33,102000.0,23.5052,23.5946,23.4962,23.5409,102000.0
2010-06-23 09:40:00,26.31,26.35,26.23,26.27,67600.0,23.523,23.5588,23.4515,23.4873,67600.0
2010-06-23 09:45:00,26.27,26.29,26.16,26.17,55800.0,23.4873,23.5052,23.3889,23.3979,55800.0
2010-06-23 09:50:00,26.16,26.2,26.14,26.17,49000.0,23.3889,23.4247,23.3711,23.3979,49000.0
2010-06-23 09:55:00,26.18,26.27,26.15,26.24,85600.0,23.4068,23.4873,23.38,23.4605,85600.0
2010-06-23 10:00:00,26.23,26.23,26.02,26.07,170000.0,23.4515,23.4515,23.2638,23.3085,170000.0
2010-06-23 10:05:00,26.07,26.08,25.91,25.98,78400.0,23.3085,23.3174,23.1654,23.228,78400.0
2010-06-23 10:10:00,25.97,26.04,25.93,25.99,104600.0,23.2191,23.2816,23.1833,23.2369,104600.0
2010-06-23 10:15:00,25.99,26.03,25.93,26.02,34400.0,23.2369,23.2727,23.1833,23.2638,34400.0
2010-06-23 10:20:00,26.0,26.02,25.94,25.94,26200.0,23.2459,23.2638,23.1922,23.1922,26200.0
2010-06-23 10:25:00,25.94,25.96,25.89,25.91,48600.0,23.1922,23.2101,23.1475,23.1654,48600.0
2010-06-23 10:30:00,25.9,26.04,25.9,26.03,52000.0,23.1565,23.2816,23.1565,23.2727,52000.0
2010-06-23 10:35:00,26.05,26.07,26.01,26.04,37600.0,23.2906,23.3085,23.2548,23.2816,37600.0
2010-06-23 10:40:00,26.04,26.08,26.0,26.07,62200.0,23.2816,23.3174,23.2459,23.3085,62200.0
2010-06-23 10:45:00,26.07,26.16,26.07,26.15,58600.0,23.3085,23.3889,23.3085,23.38,58600.0
2010-06-23 10:50:00,26.15,26.2,26.14,26.16,41200.0,23.38,23.4247,23.3711,23.3889,41200.0
2010-06-23 10:55:00,26.17,26.2,26.13,26.13,26400.0,23.3979,23.4247,23.3621,23.3621,26400.0
2010-06-23 11:00:00,26.13,26.14,26.1,26.11,28800.0,23.3621,23.3711,23.3353,23.3442,28800.0
2010-06-23 11:05:00,26.11,26.13,26.09,26.12,35200.0,23.3442,23.3621,23.3263,23.3532,35200.0
2010-06-23 11:10:00,26.12,26.13,26.03,26.06,39400.0,23.3532,23.3621,23.2727,23.2995,39400.0
2010-06-23 11:15:00,26.06,26.06,26.02,26.05,23200.0,23.2995,23.2995,23.2638,23.2906,23200.0
2010-06-23 11:20:00,26.05,26.09,26.04,26.05,25800.0,23.2906,23.3263,23.2816,23.2906,25800.0
2010-06-23 11:25:00,26.05,26.09,26.05,26.06,22200.0,23.2906,23.3263,23.2906,23.2995,22200.0
2010-06-23 11:30:00,26.06,26.07,26.04,26.04,18000.0,23.2995,23.3085,23.2816,23.2816,18000.0
2010-06-23 11:35:00,26.05,26.05,26.0,26.0,25400.0,23.2906,23.2906,23.2459,23.2459,25400.0
2010-06-23 11:40:00,26.0,26.04,26.0,26.04,19000.0,23.2459,23.2816,23.2459,23.2816,19000.0
2010-06-23 11:45:00,26.04,26.06,26.03,26.03,24600.0,23.2816,23.2995,23.2727,23.2727,24600.0
2010-06-23 11:50:00,26.02,26.04,25.99,25.99,38200.0,23.2638,23.2816,23.2369,23.2369,38200.0
2010-06-23 11:55:00,25.98,26.07,25.98,26.05,17000.0,23.228,23.3085,23.228,23.2906,17000.0
2010-06-23 12:00:00,26.04,26.06,26.04,26.05,17200.0,23.2816,23.2995,23.2816,23.2906,17200.0
2010-06-23 12:05:00,26.05,26.09,26.05,26.09,15200.0,23.2906,23.3263,23.2906,23.3263,15200.0
2010-06-23 12:10:00,26.09,26.09,26.06,26.06,17200.0,23.3263,23.3263,23.2995,23.2995,17200.0
2010-06-23 12:15:00,26.06,26.11,26.04,26.11,21800.0,23.2995,23.3442,23.2816,23.3442,21800.0
2010-06-23 12:20:00,26.1,26.11,26.08,26.08,26400.0,23.3353,23.3442,23.3174,23.3174,26400.0
2010-06-23 12:25:00,26.08,26.1,26.07,26.08,16800.0,23.3174,23.3353,23.3085,23.3174,16800.0
2010-06-23 12:30:00,26.09,26.09,26.05,26.05,24200.0,23.3263,23.3263,23.2906,23.2906,24200.0
2010-06-23 12:35:00,26.05,26.11,26.05,26.09,31400.0,23.2906,23.3442,23.2906,23.3263,31400.0
2010-06-23 12:40:00,26.08,26.11,26.08,26.09,16200.0,23.3174,23.3442,23.3174,23.3263,16200.0
2010-06-23 12:45:00,26.09,26.18,26.09,26.18,78200.0,23.3263,23.4068,23.3263,23.4068,78200.0
2010-06-23 12:50:00,26.18,26.21,26.17,26.17,29200.0,23.4068,23.4336,23.3979,23.3979,29200.0
2010-06-23 12:55:00,26.17,26.18,26.16,26.17,16600.0,23.3979,23.4068,23.3889,23.3979,16600.0
2010-06-23 13:00:00,26.18,26.19,26.17,26.17,59200.0,23.4068,23.4158,23.3979,23.3979,59200.0
2010-06-23 13:05:00,26.17,26.18,26.15,26.18,81800.0,23.3979,23.4068,23.38,23.4068,81800.0
2010-06-23 13:10:00,26.18,26.2,26.17,26.18,26600.0,23.4068,23.4247,23.3979,23.4068,26600.0
2010-06-23 13:15:00,26.19,26.19,26.13,26.15,40400.0,23.4158,23.4158,23.3621,23.38,40400.0
2010-06-23 13:20:00,26.15,26.16,26.15,26.15,11800.0,23.38,23.3889,23.38,23.38,11800.0
2010-06-23 13:25:00,26.15,26.16,26.13,26.15,30800.0,23.38,23.3889,23.3621,23.38,30800.0
2010-06-23 13:30:00,26.14,26.16,26.13,26.16,38400.0,23.3711,23.3889,23.3621,23.3889,38400.0
2010-06-23 13:35:00,26.16,26.2,26.16,26.2,25000.0,23.3889,23.4247,23.3889,23.4247,25000.0
2010-06-23 13:40:00,26.2,26.22,26.18,26.21,16800.0,23.4247,23.4426,23.4068,23.4336,16800.0
2010-06-23 13:45:00,26.2,26.2,26.15,26.17,26000.0,23.4247,23.4247,23.38,23.3979,26000.0
2010-06-23 13:50:00,26.17,26.17,26.15,26.15,51200.0,23.3979,23.3979,23.38,23.38,51200.0
2010-06-23 13:55:00,26.15,26.19,26.15,26.18,30000.0,23.38,23.4158,23.38,23.4068,30000.0
2010-06-23 14:00:00,26.18,26.24,26.17,26.24,24000.0,23.4068,23.4605,23.3979,23.4605,24000.0
2010-06-23 14:05:00,26.24,26.24,26.2,26.21,17200.0,23.4605,23.4605,23.4247,23.4336,17200.0
2010-06-23 14:10:00,26.22,26.23,26.18,26.19,118200.0,23.4426,23.4515,23.4068,23.4158,118200.0
2010-06-23 14:15:00,26.2,26.21,26.12,26.2,46600.0,23.4247,23.4336,23.3532,23.4247,46600.0
2010-06-23 14:20:00,26.19,26.22,26.09,26.13,91200.0,23.4158,23.4426,23.3263,23.3621,91200.0
2010-06-23 14:25:00,26.12,26.23,26.07,26.23,94200.0,23.3532,23.4515,23.3085,23.4515,94200.0
2010-06-23 14:30:00,26.24,26.37,26.24,26.32,317400.0,23.4605,23.5767,23.4605,23.532,317400.0
2010-06-23 14:35:00,26.32,26.35,26.26,26.28,143800.0,23.532,23.5588,23.4783,23.4962,143800.0
2010-06-23 14:40:00,26.29,26.31,26.18,26.18,99400.0,23.5052,23.523,23.4068,23.4068,99400.0
2010-06-23 14:45:00,26.18,26.2,26.13,26.13,144200.0,23.4068,23.4247,23.3621,23.3621,144200.0
2010-06-23 14:50:00,26.14,26.17,26.08,26.15,138800.0,23.3711,23.3979,23.3174,23.38,138800.0
2010-06-23 14:55:00,26.14,26.16,26.08,26.11,91200.0,23.3711,23.3889,23.3174,23.3442,91200.0
2010-06-23 15:00:00,26.12,26.19,26.09,26.1,85000.0,23.3532,23.4158,23.3263,23.3353,85000.0
2010-06-23 15:05:00,26.1,26.1,26.01,26.04,80400.0,23.3353,23.3353,23.2548,23.2816,80400.0
2010-06-23 15:10:00,26.04,26.14,26.04,26.07,86600.0,23.2816,23.3711,23.2816,23.3085,86600.0
2010-06-23 15:15:00,26.07,26.11,26.03,26.07,72800.0,23.3085,23.3442,23.2727,23.3085,72800.0
2010-06-23 15:20:00,26.07,26.15,26.06,26.15,93000.0,23.3085,23.38,23.2995,23.38,93000.0
2010-06-23 15:25:00,26.14,26.18,26.1,26.17,71600.0,23.3711,23.4068,23.3353,23.3979,71600.0
2010-06-23 15:30:00,26.18,26.18,26.07,26.11,77600.0,23.4068,23.4068,23.3085,23.3442,77600.0
2010-06-23 15:35:00,26.1,26.16,26.09,26.16,73400.0,23.3353,23.3889,23.3263,23.3889,73400.0
2010-06-23 15:40:00,26.15,26.21,26.11,26.18,152600.0,23.38,23.4336,23.3442,23.4068,152600.0
2010-06-23 15:45:00,26.18,26.21,26.14,26.16,398000.0,23.4068,23.4336,23.3711,23.3889,398000.0
2010-06-23 15:50:00,26.16,26.19,26.14,26.15,227000.0,23.3889,23.4158,23.3711,23.38,227000.0
2010-06-23 15:55:00,26.15,26.15,26.08,26.1,339800.0,23.38,23.38,23.3174,23.3353,339800.0
2010-06-24 09:30:00,25.94,26.06,25.92,26.06,66200.0,23.1922,23.2995,23.1744,23.2995,66200.0
2010-06-24 09:35:00,26.05,26.15,26.05,26.08,90400.0,23.2906,23.38,23.2906,23.3174,90400.0
2010-06-24 09:40:00,26.09,26.13,26.01,26.11,90000.0,23.3263,23.3621,23.2548,23.3442,90000.0
2010-06-24 09:45:00,26.1,26.13,26.06,26.06,65200.0,23.3353,23.3621,23.2995,23.2995,65200.0
2010-06-24 09:50:00,26.06,26.06,25.99,26.0,62800.0,23.2995,23.2995,23.2369,23.2459,62800.0
2010-06-24 09:55:00,25.99,25.99,25.78,25.84,114600.0,23.2369,23.2369,23.0492,23.1028,114600.0
2010-06-24 10:00:00,25.84,25.97,25.84,25.96,87800.0,23.1028,23.2191,23.1028,23.2101,87800.0
2010-06-24 10:05:00,25.97,26.08,25.9,26.03,124800.0,23.2191,23.3174,23.1565,23.2727,124800.0
2010-06-24 10:10:00,26.03,26.05,25.92,25.93,78000.0,23.2727,23.2906,23.1744,23.1833,78000.0
2010-06-24 10:15:00,25.95,26.0,25.9,26.0,65200.0,23.2012,23.2459,23.1565,23.2459,65200.0
2010-06-24 10:20:00,26.0,26.03,25.97,25.99,108000.0,23.2459,23.2727,23.2191,23.2369,108000.0
2010-06-24 10:25:00,26.0,26.05,25.98,26.0,41200.0,23.2459,23.2906,23.228,23.2459,41200.0
2010-06-24 10:30:00,26.0,26.0,25.91,25.91,28800.0,23.2459,23.2459,23.1654,23.1654,28800.0
2010-06-24 10:35:00,25.92,26.0,25.88,25.99,59800.0,23.1744,23.2459,23.1386,23.2369,59800.0
2010-06-24 10:40:00,25.99,25.99,25.87,25.87,52800.0,23.2369,23.2369,23.1297,23.1297,52800.0
2010-06-24 10:45:00,25.87,25.98,25.85,25.98,57400.0,23.1297,23.228,23.1118,23.228,57400.0
2010-06-24 10:50:00,25.98,25.98,25.84,25.85,68400.0,23.228,23.228,23.1028,23.1118,68400.0
2010-06-24 10:55:00,25.84,25.93,25.81,25.92,59400.0,23.1028,23.1833,23.076,23.1744,59400.0
2010-06-24 11:00:00,25.92,25.92,25.82,25.86,40600.0,23.1744,23.1744,23.0849,23.1207,40600.0
2010-06-24 11:05:00,25.87,25.87,25.74,25.8,122400.0,23.1297,23.1297,23.0134,23.0671,122400.0
2010-06-24 11:10:00,25.8,25.82,25.78,25.81,26600.0,23.0671,23.0849,23.0492,23.076,26600.0
2010-06-24 11:15:00,25.81,25.85,25.79,25.8,41400.0,23.076,23.1118,23.0581,23.0671,41400.0
2010-06-24 11:20:00,25.79,25.84,25.77,25.84,32800.0,23.0581,23.1028,23.0402,23.1028,32800.0
2010-06-24 11:25:00,25.84,25.86,25.8,25.81,70800.0,23.1028,23.1207,23.0671,23.076,70800.0
2010-06-24 11:30:00,25.8,25.81,25.77,25.79,66200.0,23.0671,23.076,23.0402,23.0581,66200.0
2010-06-24 11:35:00,25.79,25.84,25.78,25.82,35600.0,23.0581,23.1028,23.0492,23.0849,35600.0
2010-06-24 11:40:00,25.82,25.86,25.81,25.82,39200.0,23.0849,23.1207,23.076,23.0849,39200.0
2010-06-24 11:45:00,25.83,25.89,25.83,25.88,32200.0,23.0939,23.1475,23.0939,23.1386,32200.0
2010-06-24 11:50:00,25.87,25.87,25.82,25.84,18600.0,23.1297,23.1297,23.0849,23.1028,18600.0
2010-06-24 11:55:00,25.85,25.86,25.81,25.84,36800.0,23.1118,23.1207,23.076,23.1028,36800.0
2010-06-24 12:00:00,25.85,25.95,25.85,25.92,62600.0,23.1118,23.2012,23.1118,23.1744,62600.0
2010-06-24 12:05:00,25.91,25.93,25.9,25.9,33200.0,23.1654,23.1833,23.1565,23.1565,33200.0
2010-06-24 12:10:00,25.9,25.91,25.85,25.86,20600.0,23.1565,23.1654,23.1118,23.1207,20600.0
2010-06-24 12:15:00,25.85,25.86,25.83,25.84,17200.0,23.1118,23.1207,23.0939,23.1028,17200.0
2010-06-24 12:20:00,25.83,25.86,25.83,25.86,46000.0,23.0939,23.1207,23.0939,23.1207,46000.0
2010-06-24 12:25:00,25.85,25.85,25.79,25.81,20200.0,23.1118,23.1118,23.0581,23.076,20200.0
2010-06-24 12:30:00,25.81,25.82,25.78,25.81,23400.0,23.076,23.0849,23.0492,23.076,23400.0
2010-06-24 12:35:00,25.8,25.8,25.75,25.77,16600.0,23.0671,23.0671,23.0224,23.0402,16600.0
2010-06-24 12:40:00,25.77,25.8,25.75,25.75,26000.0,23.0402,23.0671,23.0224,23.0224,26000.0
2010-06-24 12:45:00,25.75,25.79,25.75,25.76,45000.0,23.0224,23.0581,23.0224,23.0313,45000.0
2010-06-24 12:50:00,25.75,25.83,25.75,25.82,43200.0,23.0224,23.0939,23.0224,23.0849,43200.0
2010-06-24 12:55:00,25.82,25.89,25.82,25.86,29800.0,23.0849,23.1475,23.0849,23.1207,29800.0
2010-06-24 13:00:00,25.86,25.93,25.81,25.91,81200.0,23.1207,23.1833,23.076,23.1654,81200.0
2010-06-24 13:05:00,25.92,25.92,25.9,25.9,28800.0,23.1744,23.1744,23.1565,23.1565,28800.0
2010-06-24 13:10:00,25.91,26.0,25.91,26.0,30400.0,23.1654,23.2459,23.1654,23.2459,30400.0
2010-06-24 13:15:00,26.0,26.0,25.97,26.0,57800.0,23.2459,23.2459,23.2191,23.2459,57800.0
2010-06-24 13:20:00,25.99,26.0,25.96,25.98,81000.0,23.2369,23.2459,23.2101,23.228,81000.0
2010-06-24 13:25:00,25.97,25.99,25.95,25.97,46200.0,23.2191,23.2369,23.2012,23.2191,46200.0
2010-06-24 13:30:00,25.97,26.02,25.96,26.02,38800.0,23.2191,23.2638,23.2101,23.2638,38800.0
2010-06-24 13:35:00,26.02,26.07,26.01,26.01,40400.0,23.2638,23.3085,23.2548,23.2548,40400.0
2010-06-24 13:40:00,26.02,26.03,25.99,26.01,28200.0,23.2638,23.2727,23.2369,23.2548,28200.0
2010-06-24 13:45:00,26.02,26.06,25.99,26.06,58000.0,23.2638,23.2995,23.2369,23.2995,58000.0
2010-06-24 13:50:00,26.07,26.12,26.06,26.09,76400.0,23.3085,23.3532,23.2995,23.3263,76400.0
2010-06-24 13:55:00,26.09,26.15,26.08,26.12,77800.0,23.3263,23.38,23.3174,23.3532,77800.0
2010-06-24 14:00:00,26.12,26.13,26.09,26.11,63200.0,23.3532,23.3621,23.3263,23.3442,63200.0
2010-06-24 14:05:00,26.11,26.14,26.11,26.11,28400.0,23.3442,23.3711,23.3442,23.3442,28400.0
2010-06-24 14:10:00,26.12,26.14,26.07,26.09,39600.0,23.3532,23.3711,23.3085,23.3263,39600.0
2010-06-24 14:15:00,26.08,26.11,26.07,26.09,29000.0,23.3174,23.3442,23.3085,23.3263,29000.0
2010-06-24 14:20:00,26.09,26.1,26.05,26.08,38200.0,23.3263,23.3353,23.2906,23.3174,38200.0
2010-06-24 14:25:00,26.09,26.11,26.08,26.08,33800.0,23.3263,23.3442,23.3174,23.3174,33800.0
2010-06-24 14:30:00,26.08,26.08,25.99,25.99,66800.0,23.3174,23.3174,23.2369,23.2369,66800.0
2010-06-24 14:35:00,25.99,26.02,25.95,25.98,25800.0,23.2369,23.2638,23.2012,23.228,25800.0
2010-06-24 14:40:00,25.98,25.99,25.96,25.96,24600.0,23.228,23.2369,23.2101,23.2101,24600.0
2010-06-24 14:45:00,25.96,25.99,25.88,25.9,55600.0,23.2101,23.2369,23.1386,23.1565,55600.0
2010-06-24 14:50:00,25.9,25.92,25.88,25.88,40000.0,23.1565,23.1744,23.1386,23.1386,40000.0
2010-06-24 14:55:00,25.88,25.89,25.85,25.88,33200.0,23.1386,23.1475,23.1118,23.1386,33200.0
2010-06-24 15:00:00,25.88,25.94,25.87,25.9,74400.0,23.1386,23.1922,23.1297,23.1565,74400.0
2010-06-24 15:05:00,25.9,25.93,25.88,25.89,127000.0,23.1565,23.1833,23.1386,23.1475,127000.0
2010-06-24 15:10:00,25.89,25.91,25.79,25.82,142200.0,23.1475,23.1654,23.0581,23.0849,142200.0
2010-06-24 15:15:00,25.82,25.84,25.72,25.74,110000.0,23.0849,23.1028,22.9955,23.0134,110000.0
2010-06-24 15:20:00,25.75,25.81,25.73,25.77,42000.0,23.0224,23.076,23.0045,23.0402,42000.0
2010-06-24 15:25:00,25.77,25.86,25.75,25.83,199400.0,23.0402,23.1207,23.0224,23.0939,199400.0
2010-06-24 15:30:00,25.83,25.86,25.81,25.86,66400.0,23.0939,23.1207,23.076,23.1207,66400.0
2010-06-24 15:35:00,25.86,25.89,25.81,25.83,159600.0,23.1207,23.1475,23.076,23.0939,159600.0
2010-06-24 15:40:00,25.83,25.86,25.79,25.86,148800.0,23.0939,23.1207,23.0581,23.1207,148800.0
2010-06-24 15:45:00,25.86,25.87,25.8,25.85,165400.0,23.1207,23.1297,23.0671,23.1118,165400.0
2010-06-24 15:50:00,25.85,25.87,25.81,25.85,181400.0,23.1118,23.1297,23.076,23.1118,181400.0
2010-06-24 15:55:00,25.85,25.85,25.78,25.85,247000.0,23.1118,23.1118,23.0492,23.1118,247000.0
2010-06-25 09:30:00,26.07,26.3,25.93,26.23,204800.0,23.3085,23.5141,23.1833,23.4515,204800.0
2010-06-25 09:35:00,26.22,26.22,26.06,26.12,109800.0,23.4426,23.4426,23.2995,23.3532,109800.0
2010-06-25 09:40:00,26.13,26.13,25.94,25.95,142200.0,23.3621,23.3621,23.1922,23.2012,142200.0
2010-06-25 09:45:00,25.94,25.98,25.88,25.95,99000.0,23.1922,23.228,23.1386,23.2012,99000.0
2010-06-25 09:50:00,25.95,26.03,25.9,25.99,159200.0,23.2012,23.2727,23.1565,23.2369,159200.0
2010-06-25 09:55:00,25.99,26.13,25.99,26.13,383600.0,23.2369,23.3621,23.2369,23.3621,383600.0
2010-06-25 10:00:00,26.12,26.24,26.11,26.18,177000.0,23.3532,23.4605,23.3442,23.4068,177000.0
2010-06-25 10:05:00,26.18,26.27,26.18,26.21,123000.0,23.4068,23.4873,23.4068,23.4336,123000.0
2010-06-25 10:10:00,26.22,26.27,26.18,26.21,122400.0,23.4426,23.4873,23.4068,23.4336,122400.0
2010-06-25 10:15:00,26.21,26.22,26.17,26.18,155000.0,23.4336,23.4426,23.3979,23.4068,155000.0
2010-06-25 10:20:00,26.19,26.23,26.16,26.18,86000.0,23.4158,23.4515,23.3889,23.4068,86000.0
2010-06-25 10:25:00,26.17,26.22,26.14,26.18,79200.0,23.3979,23.4426,23.3711,23.4068,79200.0
2010-06-25 10:30:00,26.17,26.19,26.08,26.13,178200.0,23.3979,23.4158,23.3174,23.3621,178200.0
2010-06-25 10:35:00,26.13,26.13,26.0,26.03,141800.0,23.3621,23.3621,23.2459,23.2727,141800.0
2010-06-25 10:40:00,26.03,26.13,26.01,26.11,159200.0,23.2727,23.3621,23.2548,23.3442,159200.0
2010-06-25 10:45:00,26.12,26.14,26.07,26.08,130000.0,23.3532,23.3711,23.3085,23.3174,130000.0
2010-06-25 10:50:00,26.07,26.1,25.96,25.98,213000.0,23.3085,23.3353,23.2101,23.228,213000.0
2010-06-25 10:55:00,25.98,26.03,25.95,26.0,167600.0,23.228,23.2727,23.2012,23.2459,167600.0
2010-06-25 11:00:00,26.0,26.06,26.0,26.04,49600.0,23.2459,23.2995,23.2459,23.2816,49600.0
2010-06-25 11:05:00,26.04,26.13,26.04,26.12,58000.0,23.2816,23.3621,23.2816,23.3532,58000.0
2010-06-25 11:10:00,26.11,26.11,26.08,26.09,44200.0,23.3442,23.3442,23.3174,23.3263,44200.0
2010-06-25 11:15:00,26.1,26.1,26.07,26.08,41400.0,23.3353,23.3353,23.3085,23.3174,41400.0
2010-06-25 11:20:00,26.07,26.07,26.01,26.07,50800.0,23.3085,23.3085,23.2548,23.3085,50800.0
2010-06-25 11:25:00,26.07,26.18,26.05,26.15,69400.0,23.3085,23.4068,23.2906,23.38,69400.0
2010-06-25 11:30:00,26.15,26.18,26.14,26.15,159000.0,23.38,23.4068,23.3711,23.38,159000.0
2010-06-25 11:35:00,26.15,26.18,26.11,26.11,79800.0,23.38,23.4068,23.3442,23.3442,79800.0
2010-06-25 11:40:00,26.11,26.17,26.11,26.15,73200.0,23.3442,23.3979,23.3442,23.38,73200.0
2010-06-25 11:45:00,26.15,26.28,26.15,26.28,105000.0,23.38,23.4962,23.38,23.4962,105000.0
2010-06-25 11:50:00,26.28,26.31,26.27,26.28,43600.0,23.4962,23.523,23.4873,23.4962,43600.0
2010-06-25 11:55:00,26.28,26.29,26.22,26.22,46600.0,23.4962,23.5052,23.4426,23.4426,46600.0
2010-06-25 12:00:00,26.22,26.25,26.18,26.25,49800.0,23.4426,23.4694,23.4068,23.4694,49800.0
2010-06-25 12:05:00,26.25,26.34,26.23,26.34,107600.0,23.4694,23.5499,23.4515,23.5499,107600.0
2010-06-25 12:10:00,26.33,26.39,26.33,26.36,93800.0,23.5409,23.5946,23.5409,23.5677,93800.0
2010-06-25 12:15:00,26.36,26.36,26.33,26.36,59200.0,23.5677,23.5677,23.5409,23.5677,59200.0
2010-06-25 12:20:00,26.36,26.41,26.35,26.37,77800.0,23.5677,23.6125,23.5588,23.5767,77800.0
2010-06-25 12:25:00,26.36,26.43,26.36,26.4,115600.0,23.5677,23.6303,23.5677,23.6035,115600.0
2010-06-25 12:30:00,26.4,26.49,26.39,26.48,135600.0,23.6035,23.684,23.5946,23.675,135600.0
2010-06-25 12:35:00,26.48,26.52,26.45,26.48,137000.0,23.675,23.7108,23.6482,23.675,137000.0
2010-06-25 12:40:00,26.47,26.52,26.47,26.48,156800.0,23.6661,23.7108,23.6661,23.675,156800.0
2010-06-25 12:45:00,26.48,26.52,26.47,26.5,87600.0,23.675,23.7108,23.6661,23.6929,87600.0
2010-06-25 12:50:00,26.5,26.5,26.45,26.47,104800.0,23.6929,23.6929,23.6482,23.6661,104800.0
2010-06-25 12:55:00,26.47,26.5,26.47,26.5,134400.0,23.6661,23.6929,23.6661,23.6929,134400.0
2010-06-25 13:00:00,26.5,26.59,26.5,26.58,178000.0,23.6929,23.7734,23.6929,23.7644,178000.0
2010-06-25 13:05:00,26.58,26.61,26.57,26.6,181000.0,23.7644,23.7913,23.7555,23.7823,181000.0
2010-06-25 13:10:00,26.6,26.67,26.59,26.62,147200.0,23.7823,23.8449,23.7734,23.8002,147200.0
2010-06-25 13:15:00,26.62,26.73,26.61,26.72,385200.0,23.8002,23.8986,23.7913,23.8896,385200.0
2010-06-25 13:20:00,26.72,26.74,26.67,26.68,63000.0,23.8896,23.9075,23.8449,23.8538,63000.0
2010-06-25 13:25:00,26.68,26.72,26.67,26.71,128400.0,23.8538,23.8896,23.8449,23.8807,128400.0
2010-06-25 13:30:00,26.72,26.78,26.7,26.78,115000.0,23.8896,23.9433,23.8717,23.9433,115000.0
2010-06-25 13:35:00,26.77,26.83,26.75,26.75,90600.0,23.9343,23.988,23.9164,23.9164,90600.0
2010-06-25 13:40:00,26.75,26.77,26.72,26.73,49200.0,23.9164,23.9343,23.8896,23.8986,49200.0
2010-06-25 13:45:00,26.73,26.75,26.68,26.7,60600.0,23.8986,23.9164,23.8538,23.8717,60600.0
2010-06-25 13:50:00,26.7,26.7,26.65,26.68,45000.0,23.8717,23.8717,23.827,23.8538,45000.0
2010-06-25 13:55:00,26.68,26.73,26.68,26.71,41400.0,23.8538,23.8986,23.8538,23.8807,41400.0
2010-06-25 14:00:00,26.72,26.77,26.67,26.74,85000.0,23.8896,23.9343,23.8449,23.9075,85000.0
2010-06-25 14:05:00,26.74,26.75,26.65,26.72,95000.0,23.9075,23.9164,23.827,23.8896,95000.0
2010-06-25 14:10:00,26.72,26.78,26.71,26.76,31200.0,23.8896,23.9433,23.8807,23.9254,31200.0
2010-06-25 14:15:00,26.75,26.77,26.73,26.75,34800.0,23.9164,23.9343,23.8986,23.9164,34800.0
2010-06-25 14:20:00,26.75,26.75,26.66,26.66,88600.0,23.9164,23.9164,23.836,23.836,88600.0
2010-06-25 14:25:00,26.66,26.66,26.59,26.61,95600.0,23.836,23.836,23.7734,23.7913,95600.0
2010-06-25 14:30:00,26.61,26.61,26.54,26.58,87000.0,23.7913,23.7913,23.7287,23.7644,87000.0
2010-06-25 14:35:00,26.58,26.58,26.51,26.51,100000.0,23.7644,23.7644,23.7019,23.7019,100000.0
2010-06-25 14:40:00,26.5,26.53,26.49,26.49,119600.0,23.6929,23.7197,23.684,23.684,119600.0
2010-06-25 14:45:00,26.49,26.5,26.43,26.47,64600.0,23.684,23.6929,23.6303,23.6661,64600.0
2010-06-25 14:50:00,26.47,26.5,26.46,26.46,65600.0,23.6661,23.6929,23.6572,23.6572,65600.0
2010-06-25 14:55:00,26.46,26.46,26.38,26.42,137400.0,23.6572,23.6572,23.5856,23.6214,137400.0
2010-06-25 15:00:00,26.42,26.42,26.34,26.4,96400.0,23.6214,23.6214,23.5499,23.6035,96400.0
2010-06-25 15:05:00,26.4,26.4,26.36,26.39,111000.0,23.6035,23.6035,23.5677,23.5946,111000.0
2010-06-25 15:10:00,26.38,26.39,26.34,26.35,96000.0,23.5856,23.5946,23.5499,23.5588,96000.0
2010-06-25 15:15:00,26.35,26.35,26.26,26.28,145600.0,23.5588,23.5588,23.4783,23.4962,145600.0
2010-06-25 15:20:00,26.27,26.3,26.23,26.25,152200.0,23.4873,23.5141,23.4515,23.4694,152200.0
2010-06-25 15:25:00,26.25,26.28,26.23,26.23,117200.0,23.4694,23.4962,23.4515,23.4515,117200.0
2010-06-25 15:30:00,26.23,26.35,26.21,26.35,210200.0,23.4515,23.5588,23.4336,23.5588,210200.0
2010-06-25 15:35:00,26.34,26.35,26.3,26.33,133200.0,23.5499,23.5588,23.5141,23.5409,133200.0
2010-06-25 15:40:00,26.34,26.39,26.25,26.29,159000.0,23.5499,23.5946,23.4694,23.5052,159000.0
2010-06-25 15:45:00,26.29,26.3,26.21,26.24,232000.0,23.5052,23.5141,23.4336,23.4605,232000.0
2010-06-25 15:50:00,26.25,26.25,26.15,26.17,314000.0,23.4694,23.4694,23.38,23.3979,314000.0
2010-06-25 15:55:00,26.16,26.3,26.16,26.3,560400.0,23.3889,23.5141,23.3889,23.5141,560400.0
2010-06-28 09:30:00,26.35,26.42,26.18,26.29,110000.0,23.5588,23.6214,23.4068,23.5052,110000.0
2010-06-28 09:35:00,26.28,26.36,26.28,26.36,438400.0,23.4962,23.5677,23.4962,23.5677,438400.0
2010-06-28 09:40:00,26.35,26.46,26.34,26.46,456200.0,23.5588,23.6572,23.5499,23.6572,456200.0
2010-06-28 09:45:00,26.46,26.48,26.38,26.41,235600.0,23.6572,23.675,23.5856,23.6125,235600.0
2010-06-28 09:50:00,26.4,26.42,26.35,26.39,135600.0,23.6035,23.6214,23.5588,23.5946,135600.0
2010-06-28 09:55:00,26.39,26.39,26.34,26.39,92600.0,23.5946,23.5946,23.5499,23.5946,92600.0
2010-06-28 10:00:00,26.39,26.4,26.34,26.34,100600.0,23.5946,23.6035,23.5499,23.5499,100600.0
2010-06-28 10:05:00,26.34,26.37,26.18,26.22,160800.0,23.5499,23.5767,23.4068,23.4426,160800.0
2010-06-28 10:10:00,26.22,26.25,26.18,26.25,123800.0,23.4426,23.4694,23.4068,23.4694,123800.0
2010-06-28 10:15:00,26.24,26.25,26.2,26.22,80000.0,23.4605,23.4694,23.4247,23.4426,80000.0
2010-06-28 10:20:00,26.21,26.25,26.21,26.24,79800.0,23.4336,23.4694,23.4336,23.4605,79800.0
2010-06-28 10:25:00,26.24,26.36,26.24,26.36,226400.0,23.4605,23.5677,23.4605,23.5677,226400.0
2010-06-28 10:30:00,26.36,26.38,26.28,26.29,92800.0,23.5677,23.5856,23.4962,23.5052,92800.0
2010-06-28 10:35:00,26.28,26.31,26.25,26.26,96400.0,23.4962,23.523,23.4694,23.4783,96400.0
2010-06-28 10:40:00,26.25,26.36,26.25,26.34,85800.0,23.4694,23.5677,23.4694,23.5499,85800.0
2010-06-28 10:45:00,26.34,26.42,26.33,26.37,99200.0,23.5499,23.6214,23.5409,23.5767,99200.0
2010-06-28 10:50:00,26.36,26.45,26.36,26.45,89600.0,23.5677,23.6482,23.5677,23.6482,89600.0
2010-06-28 10:55:00,26.44,26.47,26.42,26.46,122000.0,23.6393,23.6661,23.6214,23.6572,122000.0
2010-06-28 11:00:00,26.46,26.5,26.45,26.48,89200.0,23.6572,23.6929,23.6482,23.675,89200.0
2010-06-28 11:05:00,26.49,26.56,26.49,26.53,75800.0,23.684,23.7466,23.684,23.7197,75800.0
2010-06-28 11:10:00,26.53,26.55,26.5,26.53,72400.0,23.7197,23.7376,23.6929,23.7197,72400.0
2010-06-28 11:15:00,26.52,26.53,26.49,26.5,86400.0,23.7108,23.7197,23.684,23.6929,86400.0
2010-06-28 11:20:00,26.51,26.52,26.49,26.5,76200.0,23.7019,23.7108,23.684,23.6929,76200.0
2010-06-28 11:25:00,26.5,26.57,26.5,26.57,80400.0,23.6929,23.7555,23.6929,23.7555,80400.0
2010-06-28 11:30:00,26.57,26.58,26.52,26.52,68800.0,23.7555,23.7644,23.7108,23.7108,68800.0
2010-06-28 11:35:00,26.53,26.57,26.51,26.52,35200.0,23.7197,23.7555,23.7019,23.7108,35200.0
2010-06-28 11:40:00,26.52,26.57,26.5,26.5,41800.0,23.7108,23.7555,23.6929,23.6929,41800.0
2010-06-28 11:45:00,26.5,26.53,26.48,26.51,58200.0,23.6929,23.7197,23.675,23.7019,58200.0
2010-06-28 11:50:00,26.51,26.52,26.46,26.47,64200.0,23.7019,23.7108,23.6572,23.6661,64200.0
2010-06-28 11:55:00,26.47,26.48,26.45,26.48,101200.0,23.6661,23.675,23.6482,23.675,101200.0
2010-06-28 12:00:00,26.48,26.49,26.39,26.39,75800.0,23.675,23.684,23.5946,23.5946,75800.0
2010-06-28 12:05:00,26.4,26.4,26.35,26.38,48200.0,23.6035,23.6035,23.5588,23.5856,48200.0
2010-06-28 12:10:00,26.38,26.38,26.33,26.34,41800.0,23.5856,23.5856,23.5409,23.5499,41800.0
2010-06-28 12:15:00,26.34,26.34,26.27,26.3,96000.0,23.5499,23.5499,23.4873,23.5141,96000.0
2010-06-28 12:20:00,26.31,26.34,26.27,26.32,59800.0,23.523,23.5499,23.4873,23.532,59800.0
2010-06-28 12:25:00,26.33,26.36,26.31,26.36,23600.0,23.5409,23.5677,23.523,23.5677,23600.0
2010-06-28 12:30:00,26.36,26.38,26.34,26.36,51200.0,23.5677,23.5856,23.5499,23.5677,51200.0
2010-06-28 12:35:00,26.36,26.39,26.36,26.36,105600.0,23.5677,23.5946,23.5677,23.5677,105600.0
2010-06-28 12:40:00,26.37,26.43,26.35,26.43,127200.0,23.5767,23.6303,23.5588,23.6303,127200.0
2010-06-28 12:45:00,26.43,26.48,26.41,26.48,94600.0,23.6303,23.675,23.6125,23.675,94600.0
2010-06-28 12:50:00,26.48,26.49,26.43,26.46,55200.0,23.675,23.684,23.6303,23.6572,55200.0
2010-06-28 12:55:00,26.46,26.5,26.46,26.49,29200.0,23.6572,23.6929,23.6572,23.684,29200.0
2010-06-28 13:00:00,26.49,26.5,26.4,26.4,63400.0,23.684,23.6929,23.6035,23.6035,63400.0
2010-06-28 13:05:00,26.4,26.42,26.37,26.38,32000.0,23.6035,23.6214,23.5767,23.5856,32000.0
2010-06-28 13:10:00,26.38,26.38,26.34,26.36,25800.0,23.5856,23.5856,23.5499,23.5677,25800.0
2010-06-28 13:15:00,26.36,26.36,26.33,26.34,33800.0,23.5677,23.5677,23.5409,23.5499,33800.0
2010-06-28 13:20:00,26.34,26.41,26.34,26.41,152200.0,23.5499,23.6125,23.5499,23.6125,152200.0
2010-06-28 13:25:00,26.41,26.44,26.41,26.41,46400.0,23.6125,23.6393,23.6125,23.6125,46400.0
2010-06-28 13:30:00,26.41,26.41,26.37,26.4,76400.0,23.6125,23.6125,23.5767,23.6035,76400.0
2010-06-28 13:35:00,26.4,26.43,26.39,26.43,45200.0,23.6035,23.6303,23.5946,23.6303,45200.0
2010-06-28 13:40:00,26.43,26.45,26.42,26.45,44800.0,23.6303,23.6482,23.6214,23.6482,44800.0
2010-06-28 13:45:00,26.45,26.5,26.44,26.5,39400.0,23.6482,23.6929,23.6393,23.6929,39400.0
2010-06-28 13:50:00,26.49,26.52,26.47,26.47,29400.0,23.684,23.7108,23.6661,23.6661,29400.0
2010-06-28 13:55:00,26.47,26.49,26.46,26.47,75600.0,23.6661,23.684,23.6572,23.6661,75600.0
2010-06-28 14:00:00,26.47,26.49,26.43,26.49,40200.0,23.6661,23.684,23.6303,23.684,40200.0
2010-06-28 14:05:00,26.49,26.49,26.45,26.49,47800.0,23.684,23.684,23.6482,23.684,47800.0
2010-06-28 14:10:00,26.49,26.56,26.49,26.56,47800.0,23.684,23.7466,23.684,23.7466,47800.0
2010-06-28 14:15:00,26.56,26.56,26.52,26.52,40400.0,23.7466,23.7466,23.7108,23.7108,40400.0
2010-06-28 14:20:00,26.52,26.55,26.52,26.55,72000.0,23.7108,23.7376,23.7108,23.7376,72000.0
2010-06-28 14:25:00,26.55,26.58,26.54,26.55,90800.0,23.7376,23.7644,23.7287,23.7376,90800.0
2010-06-28 14:30:00,26.55,26.57,26.54,26.55,93400.0,23.7376,23.7555,23.7287,23.7376,93400.0
2010-06-28 14:35:00,26.55,26.61,26.55,26.61,118800.0,23.7376,23.7913,23.7376,23.7913,118800.0
2010-06-28 14:40:00,26.61,26.62,26.57,26.62,90200.0,23.7913,23.8002,23.7555,23.8002,90200.0
2010-06-28 14:45:00,26.61,26.63,26.58,26.6,72200.0,23.7913,23.8091,23.7644,23.7823,72200.0
2010-06-28 14:50:00,26.6,26.61,26.57,26.57,48600.0,23.7823,23.7913,23.7555,23.7555,48600.0
2010-06-28 14:55:00,26.57,26.63,26.57,26.63,53600.0,23.7555,23.8091,23.7555,23.8091,53600.0
2010-06-28 15:00:00,26.63,26.66,26.61,26.62,101800.0,23.8091,23.836,23.7913,23.8002,101800.0
2010-06-28 15:05:00,26.61,26.65,26.61,26.62,42000.0,23.7913,23.827,23.7913,23.8002,42000.0
2010-06-28 15:10:00,26.62,26.66,26.61,26.61,154600.0,23.8002,23.836,23.7913,23.7913,154600.0
2010-06-28 15:15:00,26.61,26.67,26.6,26.66,112800.0,23.7913,23.8449,23.7823,23.836,112800.0
2010-06-28 15:20:00,26.65,26.65,26.59,26.59,75600.0,23.827,23.827,23.7734,23.7734,75600.0
2010-06-28 15:25:00,26.59,26.59,26.53,26.54,80600.0,23.7734,23.7734,23.7197,23.7287,80600.0
2010-06-28 15:30:00,26.54,26.58,26.52,26.55,78000.0,23.7287,23.7644,23.7108,23.7376,78000.0
2010-06-28 15:35:00,26.55,26.57,26.54,26.56,77600.0,23.7376,23.7555,23.7287,23.7466,77600.0
2010-06-28 15:40:00,26.55,26.61,26.55,26.61,70000.0,23.7376,23.7913,23.7376,23.7913,70000.0
2010-06-28 15:45:00,26.61,26.61,26.55,26.58,133400.0,23.7913,23.7913,23.7376,23.7644,133400.0
2010-06-28 15:50:00,26.57,26.58,26.47,26.48,275200.0,23.7555,23.7644,23.6661,23.675,275200.0
2010-06-28 15:55:00,26.48,26.49,26.42,26.43,293000.0,23.675,23.684,23.6214,23.6303,293000.0
2010-06-29 09:30:00,25.78,26.14,25.75,25.86,117800.0,23.0492,23.3711,23.0224,23.1207,117800.0
2010-06-29 09:35:00,25.86,25.9,25.63,25.66,102800.0,23.1207,23.1565,22.9151,22.9419,102800.0
2010-06-29 09:40:00,25.66,25.73,25.61,25.67,98000.0,22.9419,23.0045,22.8972,22.9508,98000.0
2010-06-29 09:45:00,25.66,25.7,25.56,25.59,189200.0,22.9419,22.9777,22.8525,22.8793,189200.0
2010-06-29 09:50:00,25.58,25.67,25.5,25.58,257400.0,22.8704,22.9508,22.7988,22.8704,257400.0
2010-06-29 09:55:00,25.58,25.6,25.53,25.56,58600.0,22.8704,22.8883,22.8257,22.8525,58600.0
2010-06-29 10:00:00,25.55,25.55,25.36,25.46,225200.0,22.8435,22.8435,22.6737,22.7631,225200.0
2010-06-29 10:05:00,25.46,25.54,25.44,25.52,88600.0,22.7631,22.8346,22.7452,22.8167,88600.0
2010-06-29 10:10:00,25.53,25.58,25.47,25.5,55000.0,22.8257,22.8704,22.772,22.7988,55000.0
2010-06-29 10:15:00,25.49,25.49,25.36,25.43,63200.0,22.7899,22.7899,22.6737,22.7363,63200.0
2010-06-29 10:20:00,25.43,25.45,25.35,25.41,50600.0,22.7363,22.7541,22.6647,22.7184,50600.0
2010-06-29 10:25:00,25.42,25.42,25.27,25.28,73800.0,22.7273,22.7273,22.5932,22.6021,73800.0
2010-06-29 10:30:00,25.28,25.4,25.28,25.37,64800.0,22.6021,22.7094,22.6021,22.6826,64800.0
2010-06-29 10:35:00,25.38,25.4,25.32,25.38,35800.0,22.6916,22.7094,22.6379,22.6916,35800.0
2010-06-29 10:40:00,25.39,25.43,25.36,25.36,56400.0,22.7005,22.7363,22.6737,22.6737,56400.0
2010-06-29 10:45:00,25.36,25.37,25.32,25.35,37600.0,22.6737,22.6826,22.6379,22.6647,37600.0
2010-06-29 10:50:00,25.36,25.4,25.33,25.38,33800.0,22.6737,22.7094,22.6469,22.6916,33800.0
2010-06-29 10:55:00,25.37,25.43,25.37,25.43,47800.0,22.6826,22.7363,22.6826,22.7363,47800.0
2010-06-29 11:00:00,25.44,25.48,25.43,25.45,56000.0,22.7452,22.781,22.7363,22.7541,56000.0
2010-06-29 11:05:00,25.45,25.49,25.4,25.48,32000.0,22.7541,22.7899,22.7094,22.781,32000.0
2010-06-29 11:10:00,25.48,25.55,25.48,25.54,110600.0,22.781,22.8435,22.781,22.8346,110600.0
2010-06-29 11:15:00,25.54,25.54,25.44,25.45,33800.0,22.8346,22.8346,22.7452,22.7541,33800.0
2010-06-29 11:20:00,25.47,25.5,25.43,25.44,32000.0,22.772,22.7988,22.7363,22.7452,32000.0
2010-06-29 11:25:00,25.45,25.45,25.39,25.41,32600.0,22.7541,22.7541,22.7005,22.7184,32600.0
2010-06-29 11:30:00,25.41,25.43,25.36,25.36,46600.0,22.7184,22.7363,22.6737,22.6737,46600.0
2010-06-29 11:35:00,25.37,25.4,25.36,25.36,27400.0,22.6826,22.7094,22.6737,22.6737,27400.0
2010-06-29 11:40:00,25.36,25.38,25.33,25.33,23400.0,22.6737,22.6916,22.6469,22.6469,23400.0
2010-06-29 11:45:00,25.33,25.4,25.33,25.4,32400.0,22.6469,22.7094,22.6469,22.7094,32400.0
2010-06-29 11:50:00,25.4,25.45,25.38,25.38,55600.0,22.7094,22.7541,22.6916,22.6916,55600.0
2010-06-29 11:55:00,25.38,25.4,25.36,25.38,22800.0,22.6916,22.7094,22.6737,22.6916,22800.0
2010-06-29 12:00:00,25.39,25.39,25.34,25.35,34600.0,22.7005,22.7005,22.6558,22.6647,34600.0
2010-06-29 12:05:00,25.34,25.38,25.31,25.37,41400.0,22.6558,22.6916,22.629,22.6826,41400.0
2010-06-29 12:10:00,25.36,25.37,25.32,25.36,34600.0,22.6737,22.6826,22.6379,22.6737,34600.0
2010-06-29 12:15:00,25.36,25.42,25.35,25.38,34600.0,22.6737,22.7273,22.6647,22.6916,34600.0
2010-06-29 12:20:00,25.39,25.45,25.37,25.45,25800.0,22.7005,22.7541,22.6826,22.7541,25800.0
2010-06-29 12:25:00,25.45,25.45,25.38,25.38,31200.0,22.7541,22.7541,22.6916,22.6916,31200.0
2010-06-29 12:30:00,25.37,25.38,25.34,25.35,27000.0,22.6826,22.6916,22.6558,22.6647,27000.0
2010-06-29 12:35:00,25.36,25.39,25.33,25.34,24600.0,22.6737,22.7005,22.6469,22.6558,24600.0
2010-06-29 12:40:00,25.34,25.38,25.32,25.36,34400.0,22.6558,22.6916,22.6379,22.6737,34400.0
2010-06-29 12:45:00,25.36,25.41,25.35,25.4,27600.0,22.6737,22.7184,22.6647,22.7094,27600.0
2010-06-29 12:50:00,25.41,25.41,25.38,25.38,53600.0,22.7184,22.7184,22.6916,22.6916,53600.0
2010-06-29 12:55:00,25.38,25.39,25.35,25.36,32000.0,22.6916,22.7005,22.6647,22.6737,32000.0
2010-06-29 13:00:00,25.37,25.39,25.35,25.39,28600.0,22.6826,22.7005,22.6647,22.7005,28600.0
2010-06-29 13:05:00,25.4,25.41,25.35,25.39,36800.0,22.7094,22.7184,22.6647,22.7005,36800.0
2010-06-29 13:10:00,25.39,25.4,25.34,25.35,30400.0,22.7005,22.7094,22.6558,22.6647,30400.0
2010-06-29 13:15:00,25.36,25.36,25.31,25.33,32600.0,22.6737,22.6737,22.629,22.6469,32600.0
2010-06-29 13:20:00,25.34,25.35,25.31,25.31,32200.0,22.6558,22.6647,22.629,22.629,32200.0
2010-06-29 13:25:00,25.3,25.32,25.29,25.31,38800.0,22.62,22.6379,22.6111,22.629,38800.0
2010-06-29 13:30:00,25.3,25.3,25.24,25.24,97600.0,22.62,22.62,22.5664,22.5664,97600.0
2010-06-29 13:35:00,25.24,25.29,25.24,25.27,64400.0,22.5664,22.6111,22.5664,22.5932,64400.0
2010-06-29 13:40:00,25.27,25.31,25.26,25.31,47200.0,22.5932,22.629,22.5843,22.629,47200.0
2010-06-29 13:45:00,25.32,25.34,25.3,25.32,43400.0,22.6379,22.6558,22.62,22.6379,43400.0
2010-06-29 13:50:00,25.32,25.32,25.28,25.28,34200.0,22.6379,22.6379,22.6021,22.6021,34200.0
2010-06-29 13:55:00,25.28,25.36,25.28,25.35,55400.0,22.6021,22.6737,22.6021,22.6647,55400.0
2010-06-29 14:00:00,25.35,25.35,25.29,25.33,46000.0,22.6647,22.6647,22.6111,22.6469,46000.0
2010-06-29 14:05:00,25.33,25.4,25.32,25.37,62000.0,22.6469,22.7094,22.6379,22.6826,62000.0
2010-06-29 14:10:00,25.37,25.42,25.37,25.38,48800.0,22.6826,22.7273,22.6826,22.6916,48800.0
2010-06-29 14:15:00,25.36,25.4,25.35,25.36,31800.0,22.6737,22.7094,22.6647,22.6737,31800.0
2010-06-29 14:20:00,25.36,25.4,25.34,25.4,47600.0,22.6737,22.7094,22.6558,22.7094,47600.0
2010-06-29 14:25:00,25.4,25.43,25.38,25.38,67000.0,22.7094,22.7363,22.6916,22.6916,67000.0
2010-06-29 14:30:00,25.38,25.39,25.31,25.33,79400.0,22.6916,22.7005,22.629,22.6469,79400.0
2010-06-29 14:35:00,25.33,25.33,25.28,25.31,85800.0,22.6469,22.6469,22.6021,22.629,85800.0
2010-06-29 14:40:00,25.31,25.32,25.28,25.31,64600.0,22.629,22.6379,22.6021,22.629,64600.0
2010-06-29 14:45:00,25.31,25.31,25.28,25.28,33600.0,22.629,22.629,22.6021,22.6021,33600.0
2010-06-29 14:50:00,25.27,25.39,25.25,25.33,154600.0,22.5932,22.7005,22.5753,22.6469,154600.0
2010-06-29 14:55:00,25.33,25.34,25.25,25.27,124800.0,22.6469,22.6558,22.5753,22.5932,124800.0
2010-06-29 15:00:00,25.27,25.32,25.24,25.32,92600.0,22.5932,22.6379,22.5664,22.6379,92600.0
2010-06-29 15:05:00,25.32,25.38,25.29,25.29,106600.0,22.6379,22.6916,22.6111,22.6111,106600.0
2010-06-29 15:10:00,25.29,25.29,25.25,25.27,77800.0,22.6111,22.6111,22.5753,22.5932,77800.0
2010-06-29 15:15:00,25.28,25.34,25.22,25.22,91800.0,22.6021,22.6558,22.5485,22.5485,91800.0
2010-06-29 15:20:00,25.22,25.23,25.11,25.18,360600.0,22.5485,22.5574,22.4502,22.5127,360600.0
2010-06-29 15:25:00,25.18,25.18,25.1,25.14,124800.0,22.5127,22.5127,22.4412,22.477,124800.0
2010-06-29 15:30:00,25.14,25.22,25.07,25.21,199200.0,22.477,22.5485,22.4144,22.5396,199200.0
2010-06-29 15:35:00,25.21,25.27,25.2,25.24,225600.0,22.5396,22.5932,22.5306,22.5664,225600.0
2010-06-29 15:40:00,25.24,25.24,25.16,25.16,165000.0,22.5664,22.5664,22.4949,22.4949,165000.0
2010-06-29 15:45:00,25.16,25.16,25.02,25.07,267600.0,22.4949,22.4949,22.3697,22.4144,267600.0
2010-06-29 15:50:00,25.07,25.28,25.05,25.25,472600.0,22.4144,22.6021,22.3965,22.5753,472600.0
2010-06-29 15:55:00,25.25,25.3,25.25,25.27,441200.0,22.5753,22.62,22.5753,22.5932,441200.0
2010-06-30 09:30:00,25.18,25.22,25.05,25.13,128200.0,22.5127,22.5485,22.3965,22.468,128200.0
2010-06-30 09:35:00,25.16,25.34,25.13,25.3,99600.0,22.4949,22.6558,22.468,22.62,99600.0
2010-06-30 09:40:00,25.3,25.43,25.25,25.4,62200.0,22.62,22.7363,22.5753,22.7094,62200.0
2010-06-30 09:45:00,25.4,25.47,25.36,25.4,61400.0,22.7094,22.772,22.6737,22.7094,61400.0
2010-06-30 09:50:00,25.4,25.49,25.39,25.45,85600.0,22.7094,22.7899,22.7005,22.7541,85600.0
2010-06-30 09:55:00,25.45,25.45,25.35,25.35,51600.0,22.7541,22.7541,22.6647,22.6647,51600.0
2010-06-30 10:00:00,25.35,25.43,25.33,25.4,71600.0,22.6647,22.7363,22.6469,22.7094,71600.0
2010-06-30 10:05:00,25.39,25.45,25.36,25.39,71800.0,22.7005,22.7541,22.6737,22.7005,71800.0
2010-06-30 10:10:00,25.39,25.41,25.34,25.4,50400.0,22.7005,22.7184,22.6558,22.7094,50400.0
2010-06-30 10:15:00,25.4,25.45,25.39,25.4,57200.0,22.7094,22.7541,22.7005,22.7094,57200.0
2010-06-30 10:20:00,25.4,25.4,25.31,25.33,55000.0,22.7094,22.7094,22.629,22.6469,55000.0
2010-06-30 10:25:00,25.34,25.36,25.31,25.32,40400.0,22.6558,22.6737,22.629,22.6379,40400.0
2010-06-30 10:30:00,25.31,25.4,25.31,25.35,57800.0,22.629,22.7094,22.629,22.6647,57800.0
2010-06-30 10:35:00,25.35,25.44,25.35,25.43,42600.0,22.6647,22.7452,22.6647,22.7363,42600.0
2010-06-30 10:40:00,25.43,25.45,25.31,25.33,75000.0,22.7363,22.7541,22.629,22.6469,75000.0
2010-06-30 10:45:00,25.33,25.38,25.32,25.35,61000.0,22.6469,22.6916,22.6379,22.6647,61000.0
2010-06-30 10:50:00,25.35,25.39,25.3,25.39,71000.0,22.6647,22.7005,22.62,22.7005,71000.0
2010-06-30 10:55:00,25.39,25.4,25.33,25.33,54400.0,22.7005,22.7094,22.6469,22.6469,54400.0
2010-06-30 11:00:00,25.33,25.41,25.3,25.4,56600.0,22.6469,22.7184,22.62,22.7094,56600.0
2010-06-30 11:05:00,25.39,25.41,25.37,25.39,109200.0,22.7005,22.7184,22.6826,22.7005,109200.0
2010-06-30 11:10:00,25.39,25.45,25.39,25.43,75400.0,22.7005,22.7541,22.7005,22.7363,75400.0
2010-06-30 11:15:00,25.44,25.49,25.43,25.47,65200.0,22.7452,22.7899,22.7363,22.772,65200.0
2010-06-30 11:20:00,25.47,25.49,25.43,25.49,67400.0,22.772,22.7899,22.7363,22.7899,67400.0
2010-06-30 11:25:00,25.48,25.5,25.45,25.45,42400.0,22.781,22.7988,22.7541,22.7541,42400.0
2010-06-30 11:30:00,25.46,25.52,25.45,25.52,204400.0,22.7631,22.8167,22.7541,22.8167,204400.0
2010-06-30 11:35:00,25.52,25.58,25.5,25.56,76000.0,22.8167,22.8704,22.7988,22.8525,76000.0
2010-06-30 11:40:00,25.57,25.61,25.57,25.6,115800.0,22.8614,22.8972,22.8614,22.8883,115800.0
2010-06-30 11:45:00,25.6,25.65,25.6,25.61,74400.0,22.8883,22.933,22.8883,22.8972,74400.0
2010-06-30 11:50:00,25.61,25.64,25.58,25.58,31000.0,22.8972,22.924,22.8704,22.8704,31000.0
2010-06-30 11:55:00,25.58,25.61,25.55,25.55,66600.0,22.8704,22.8972,22.8435,22.8435,66600.0
2010-06-30 12:00:00,25.56,25.59,25.53,25.55,52000.0,22.8525,22.8793,22.8257,22.8435,52000.0
2010-06-30 12:05:00,25.55,25.58,25.54,25.58,24200.0,22.8435,22.8704,22.8346,22.8704,24200.0
2010-06-30 12:10:00,25.58,25.62,25.58,25.6,64000.0,22.8704,22.9061,22.8704,22.8883,64000.0
2010-06-30 12:15:00,25.61,25.65,25.6,25.64,36200.0,22.8972,22.933,22.8883,22.924,36200.0
2010-06-30 12:20:00,25.64,25.65,25.61,25.63,53200.0,22.924,22.933,22.8972,22.9151,53200.0
2010-06-30 12:25:00,25.63,25.66,25.6,25.6,41600.0,22.9151,22.9419,22.8883,22.8883,41600.0
2010-06-30 12:30:00,25.6,25.62,25.58,25.62,47000.0,22.8883,22.9061,22.8704,22.9061,47000.0
2010-06-30 12:35:00,25.63,25.63,25.58,25.59,36000.0,22.9151,22.9151,22.8704,22.8793,36000.0
2010-06-30 12:40:00,25.59,25.6,25.49,25.49,44800.0,22.8793,22.8883,22.7899,22.7899,44800.0
2010-06-30 12:45:00,25.49,25.49,25.45,25.48,105200.0,22.7899,22.7899,22.7541,22.781,105200.0
2010-06-30 12:50:00,25.48,25.5,25.48,25.49,28000.0,22.781,22.7988,22.781,22.7899,28000.0
2010-06-30 12:55:00,25.49,25.49,25.46,25.46,33400.0,22.7899,22.7899,22.7631,22.7631,33400.0
2010-06-30 13:00:00,25.45,25.46,25.43,25.45,122000.0,22.7541,22.7631,22.7363,22.7541,122000.0
2010-06-30 13:05:00,25.45,25.45,25.37,25.4,78800.0,22.7541,22.7541,22.6826,22.7094,78800.0
2010-06-30 13:10:00,25.4,25.42,25.39,25.4,41400.0,22.7094,22.7273,22.7005,22.7094,41400.0
2010-06-30 13:15:00,25.4,25.4,25.37,25.37,96000.0,22.7094,22.7094,22.6826,22.6826,96000.0
2010-06-30 13:20:00,25.36,25.44,25.35,25.43,216400.0,22.6737,22.7452,22.6647,22.7363,216400.0
2010-06-30 13:25:00,25.43,25.43,25.41,25.41,62800.0,22.7363,22.7363,22.7184,22.7184,62800.0
2010-06-30 13:30:00,25.42,25.44,25.35,25.37,84800.0,22.7273,22.7452,22.6647,22.6826,84800.0
2010-06-30 13:35:00,25.37,25.4,25.36,25.36,39600.0,22.6826,22.7094,22.6737,22.6737,39600.0
2010-06-30 13:40:00,25.36,25.38,25.35,25.36,23600.0,22.6737,22.6916,22.6647,22.6737,23600.0
2010-06-30 13:45:00,25.35,25.4,25.34,25.34,25000.0,22.6647,22.7094,22.6558,22.6558,25000.0
2010-06-30 13:50:00,25.34,25.38,25.33,25.36,77200.0,22.6558,22.6916,22.6469,22.6737,77200.0
2010-06-30 13:55:00,25.36,25.37,25.34,25.35,58000.0,22.6737,22.6826,22.6558,22.6647,58000.0
2010-06-30 14:00:00,25.35,25.37,25.31,25.32,102200.0,22.6647,22.6826,22.629,22.6379,102200.0
2010-06-30 14:05:00,25.32,25.34,25.27,25.3,190200.0,22.6379,22.6558,22.5932,22.62,190200.0
2010-06-30 14:10:00,25.3,25.32,25.25,25.27,76000.0,22.62,22.6379,22.5753,22.5932,76000.0
2010-06-30 14:15:00,25.27,25.31,25.25,25.3,74000.0,22.5932,22.629,22.5753,22.62,74000.0
2010-06-30 14:20:00,25.29,25.3,25.22,25.23,111800.0,22.6111,22.62,22.5485,22.5574,111800.0
2010-06-30 14:25:00,25.22,25.29,25.21,25.24,140400.0,22.5485,22.6111,22.5396,22.5664,140400.0
2010-06-30 14:30:00,25.25,25.3,25.24,25.28,88000.0,22.5753,22.62,22.5664,22.6021,88000.0
2010-06-30 14:35:00,25.28,25.31,25.28,25.3,77600.0,22.6021,22.629,22.6021,22.62,77600.0
2010-06-30 14:40:00,25.3,25.31,25.27,25.29,106800.0,22.62,22.629,22.5932,22.6111,106800.0
2010-06-30 14:45:00,25.29,25.34,25.26,25.33,124200.0,22.6111,22.6558,22.5843,22.6469,124200.0
2010-06-30 14:50:00,25.33,25.33,25.3,25.31,70400.0,22.6469,22.6469,22.62,22.629,70400.0
2010-06-30 14:55:00,25.31,25.33,25.28,25.28,77800.0,22.629,22.6469,22.6021,22.6021,77800.0
2010-06-30 15:00:00,25.28,25.31,25.27,25.3,89800.0,22.6021,22.629,22.5932,22.62,89800.0
2010-06-30 15:05:00,25.3,25.31,25.28,25.28,70000.0,22.62,22.629,22.6021,22.6021,70000.0
2010-06-30 15:10:00,25.28,25.29,25.25,25.27,155600.0,22.6021,22.6111,22.5753,22.5932,155600.0
2010-06-30 15:15:00,25.26,25.27,25.21,25.25,157400.0,22.5843,22.5932,22.5396,22.5753,157400.0
2010-06-30 15:20:00,25.25,25.27,25.24,25.24,128400.0,22.5753,22.5932,22.5664,22.5664,128400.0
2010-06-30 15:25:00,25.24,25.24,25.17,25.18,154600.0,22.5664,22.5664,22.5038,22.5127,154600.0
2010-06-30 15:30:00,25.18,25.18,25.13,25.15,169400.0,22.5127,22.5127,22.468,22.4859,169400.0
2010-06-30 15:35:00,25.15,25.18,25.08,25.09,232000.0,22.4859,22.5127,22.4233,22.4323,232000.0
2010-06-30 15:40:00,25.08,25.11,24.97,24.98,413200.0,22.4233,22.4502,22.325,22.3339,413200.0
2010-06-30 15:45:00,24.97,25.01,24.92,25.0,548600.0,22.325,22.3607,22.2803,22.3518,548600.0
2010-06-30 15:50:00,25.0,25.08,25.0,25.03,496800.0,22.3518,22.4233,22.3518,22.3786,496800.0
2010-06-30 15:55:00,25.02,25.07,25.02,25.02,481600.0,22.3697,22.4144,22.3697,22.3697,481600.0
2010-07-01 09:30:00,24.98,25.13,24.97,25.13,142600.0,22.3339,22.468,22.325,22.468,142600.0
2010-07-01 09:35:00,25.13,25.17,25.02,25.15,65800.0,22.468,22.5038,22.3697,22.4859,65800.0
2010-07-01 09:40:00,25.16,25.16,25.03,25.05,82000.0,22.4949,22.4949,22.3786,22.3965,82000.0
2010-07-01 09:45:00,25.05,25.1,25.04,25.08,122400.0,22.3965,22.4412,22.3876,22.4233,122400.0
2010-07-01 09:50:00,25.08,25.11,25.06,25.06,114200.0,22.4233,22.4502,22.4055,22.4055,114200.0
2010-07-01 09:55:00,25.07,25.11,25.06,25.09,146800.0,22.4144,22.4502,22.4055,22.4323,146800.0
2010-07-01 10:00:00,25.09,25.1,25.02,25.07,436400.0,22.4323,22.4412,22.3697,22.4144,436400.0
2010-07-01 10:05:00,25.05,25.1,25.03,25.05,247400.0,22.3965,22.4412,22.3786,22.3965,247400.0
2010-07-01 10:10:00,25.06,25.09,24.92,24.95,169400.0,22.4055,22.4323,22.2803,22.3071,169400.0
2010-07-01 10:15:00,24.96,25.0,24.89,24.96,144800.0,22.316,22.3518,22.2535,22.316,144800.0
2010-07-01 10:20:00,24.96,25.0,24.93,24.97,115000.0,22.316,22.3518,22.2892,22.325,115000.0
2010-07-01 10:25:00,24.97,24.99,24.88,24.9,110600.0,22.325,22.3429,22.2445,22.2624,110600.0
2010-07-01 10:30:00,24.9,24.92,24.8,24.9,176600.0,22.2624,22.2803,22.173,22.2624,176600.0
2010-07-01 10:35:00,24.9,24.91,24.77,24.78,147800.0,22.2624,22.2713,22.1462,22.1551,147800.0
2010-07-01 10:40:00,24.78,24.8,24.63,24.71,196200.0,22.1551,22.173,22.021,22.0925,196200.0
2010-07-01 10:45:00,24.71,24.8,24.7,24.78,132800.0,22.0925,22.173,22.0836,22.1551,132800.0
2010-07-01 10:50:00,24.78,24.79,24.68,24.68,124600.0,22.1551,22.1641,22.0657,22.0657,124600.0
2010-07-01 10:55:00,24.68,24.74,24.67,24.72,149800.0,22.0657,22.1193,22.0568,22.1015,149800.0
2010-07-01 11:00:00,24.72,24.78,24.68,24.77,156400.0,22.1015,22.1551,22.0657,22.1462,156400.0
2010-07-01 11:05:00,24.77,24.77,24.64,24.66,166400.0,22.1462,22.1462,22.0299,22.0478,166400.0
2010-07-01 11:10:00,24.68,24.73,24.65,24.7,119200.0,22.0657,22.1104,22.0389,22.0836,119200.0
2010-07-01 11:15:00,24.7,24.79,24.7,24.79,125600.0,22.0836,22.1641,22.0836,22.1641,125600.0
2010-07-01 11:20:00,24.79,24.83,24.77,24.82,77000.0,22.1641,22.1998,22.1462,22.1909,77000.0
2010-07-01 11:25:00,24.82,24.92,24.79,24.89,96400.0,22.1909,22.2803,22.1641,22.2535,96400.0
2010-07-01 11:30:00,24.9,24.93,24.87,24.93,69000.0,22.2624,22.2892,22.2356,22.2892,69000.0
2010-07-01 11:35:00,24.93,24.99,24.93,24.97,74800.0,22.2892,22.3429,22.2892,22.325,74800.0
2010-07-01 11:40:00,24.97,25.0,24.92,24.96,95000.0,22.325,22.3518,22.2803,22.316,95000.0
2010-07-01 11:45:00,24.96,24.99,24.91,24.93,72200.0,22.316,22.3429,22.2713,22.2892,72200.0
2010-07-01 11:50:00,24.93,24.96,24.91,24.91,44600.0,22.2892,22.316,22.2713,22.2713,44600.0
2010-07-01 11:55:00,24.91,24.93,24.88,24.93,64000.0,22.2713,22.2892,22.2445,22.2892,64000.0
2010-07-01 12:00:00,24.92,24.93,24.82,24.83,77400.0,22.2803,22.2892,22.1909,22.1998,77400.0
2010-07-01 12:05:00,24.83,24.86,24.82,24.83,46200.0,22.1998,22.2266,22.1909,22.1998,46200.0
2010-07-01 12:10:00,24.83,24.86,24.8,24.83,50600.0,22.1998,22.2266,22.173,22.1998,50600.0
2010-07-01 12:15:00,24.83,24.87,24.83,24.86,71800.0,22.1998,22.2356,22.1998,22.2266,71800.0
2010-07-01 12:20:00,24.86,24.86,24.79,24.79,80200.0,22.2266,22.2266,22.1641,22.1641,80200.0
2010-07-01 12:25:00,24.78,24.84,24.78,24.83,65600.0,22.1551,22.2088,22.1551,22.1998,65600.0
2010-07-01 12:30:00,24.83,24.91,24.82,24.9,50600.0,22.1998,22.2713,22.1909,22.2624,50600.0
2010-07-01 12:35:00,24.9,24.99,24.88,24.97,114600.0,22.2624,22.3429,22.2445,22.325,114600.0
2010-07-01 12:40:00,24.97,25.06,24.97,25.02,297400.0,22.325,22.4055,22.325,22.3697,297400.0
2010-07-01 12:45:00,25.02,25.06,25.01,25.06,137200.0,22.3697,22.4055,22.3607,22.4055,137200.0
2010-07-01 12:50:00,25.07,25.11,25.07,25.07,91400.0,22.4144,22.4502,22.4144,22.4144,91400.0
2010-07-01 12:55:00,25.07,25.08,25.03,25.06,78200.0,22.4144,22.4233,22.3786,22.4055,78200.0
2010-07-01 13:00:00,25.06,25.08,25.03,25.08,92400.0,22.4055,22.4233,22.3786,22.4233,92400.0
2010-07-01 13:05:00,25.08,25.11,25.05,25.09,75400.0,22.4233,22.4502,22.3965,22.4323,75400.0
2010-07-01 13:10:00,25.09,25.1,25.03,25.06,93600.0,22.4323,22.4412,22.3786,22.4055,93600.0
2010-07-01 13:15:00,25.05,25.14,25.03,25.14,66200.0,22.3965,22.477,22.3786,22.477,66200.0
2010-07-01 13:20:00,25.14,25.18,25.12,25.14,74600.0,22.477,22.5127,22.4591,22.477,74600.0
2010-07-01 13:25:00,25.14,25.16,25.09,25.09,103400.0,22.477,22.4949,22.4323,22.4323,103400.0
2010-07-01 13:30:00,25.09,25.19,25.09,25.17,72600.0,22.4323,22.5217,22.4323,22.5038,72600.0
2010-07-01 13:35:00,25.18,25.22,25.14,25.22,71400.0,22.5127,22.5485,22.477,22.5485,71400.0
2010-07-01 13:40:00,25.22,25.22,25.15,25.2,174400.0,22.5485,22.5485,22.4859,22.5306,174400.0
2010-07-01 13:45:00,25.2,25.21,25.1,25.13,67400.0,22.5306,22.5396,22.4412,22.468,67400.0
2010-07-01 13:50:00,25.14,25.21,25.14,25.18,122400.0,22.477,22.5396,22.477,22.5127,122400.0
2010-07-01 13:55:00,25.18,25.21,25.18,25.19,185400.0,22.5127,22.5396,22.5127,22.5217,185400.0
2010-07-01 14:00:00,25.2,25.21,25.14,25.16,93800.0,22.5306,22.5396,22.477,22.4949,93800.0
2010-07-01 14:05:00,25.16,25.2,25.15,25.17,129400.0,22.4949,22.5306,22.4859,22.5038,129400.0
2010-07-01 14:10:00,25.17,25.24,25.16,25.23,66800.0,22.5038,22.5664,22.4949,22.5574,66800.0
2010-07-01 14:15:00,25.22,25.29,25.2,25.2,123200.0,22.5485,22.6111,22.5306,22.5306,123200.0
2010-07-01 14:20:00,25.2,25.22,25.17,25.22,189600.0,22.5306,22.5485,22.5038,22.5485,189600.0
2010-07-01 14:25:00,25.22,25.22,25.16,25.2,154200.0,22.5485,22.5485,22.4949,22.5306,154200.0
2010-07-01 14:30:00,25.2,25.22,25.16,25.18,388200.0,22.5306,22.5485,22.4949,22.5127,388200.0
2010-07-01 14:35:00,25.19,25.24,25.16,25.2,115800.0,22.5217,22.5664,22.4949,22.5306,115800.0
2010-07-01 14:40:00,25.2,25.21,25.09,25.13,263200.0,22.5306,22.5396,22.4323,22.468,263200.0
2010-07-01 14:45:00,25.13,25.15,25.11,25.13,148600.0,22.468,22.4859,22.4502,22.468,148600.0
2010-07-01 14:50:00,25.13,25.15,25.07,25.13,94200.0,22.468,22.4859,22.4144,22.468,94200.0
2010-07-01 14:55:00,25.13,25.17,25.12,25.16,76000.0,22.468,22.5038,22.4591,22.4949,76000.0
2010-07-01 15:00:00,25.16,25.24,25.16,25.22,180200.0,22.4949,22.5664,22.4949,22.5485,180200.0
2010-07-01 15:05:00,25.22,25.25,25.18,25.22,98000.0,22.5485,22.5753,22.5127,22.5485,98000.0
2010-07-01 15:10:00,25.21,25.24,25.18,25.18,193800.0,22.5396,22.5664,22.5127,22.5127,193800.0
2010-07-01 15:15:00,25.18,25.21,25.13,25.15,159600.0,22.5127,22.5396,22.468,22.4859,159600.0
2010-07-01 15:20:00,25.14,25.16,25.06,25.1,90800.0,22.477,22.4949,22.4055,22.4412,90800.0
2010-07-01 15:25:00,25.09,25.2,25.08,25.18,106000.0,22.4323,22.5306,22.4233,22.5127,106000.0
2010-07-01 15:30:00,25.18,25.23,25.15,25.22,135000.0,22.5127,22.5574,22.4859,22.5485,135000.0
2010-07-01 15:35:00,25.22,25.27,25.2,25.22,183600.0,22.5485,22.5932,22.5306,22.5485,183600.0
2010-07-01 15:40:00,25.22,25.23,25.14,25.18,169400.0,22.5485,22.5574,22.477,22.5127,169400.0
2010-07-01 15:45:00,25.19,25.23,25.1,25.1,205800.0,22.5217,22.5574,22.4412,22.4412,205800.0
2010-07-01 15:50:00,25.11,25.22,25.07,25.22,286400.0,22.4502,22.5485,22.4144,22.5485,286400.0
2010-07-01 15:55:00,25.22,25.22,25.14,25.15,465600.0,22.5485,22.5485,22.477,22.4859,465600.0
2010-07-02 09:30:00,25.45,25.45,25.06,25.11,129800.0,22.7541,22.7541,22.4055,22.4502,129800.0
2010-07-02 09:35:00,25.1,25.25,25.09,25.2,111600.0,22.4412,22.5753,22.4323,22.5306,111600.0
2010-07-02 09:40:00,25.21,25.25,25.12,25.18,135400.0,22.5396,22.5753,22.4591,22.5127,135400.0
2010-07-02 09:45:00,25.18,25.21,25.13,25.13,78400.0,22.5127,22.5396,22.468,22.468,78400.0
2010-07-02 09:50:00,25.11,25.14,25.07,25.07,56400.0,22.4502,22.477,22.4144,22.4144,56400.0
2010-07-02 09:55:00,25.08,25.16,25.05,25.14,47800.0,22.4233,22.4949,22.3965,22.477,47800.0
2010-07-02 10:00:00,25.12,25.12,25.0,25.0,144200.0,22.4591,22.4591,22.3518,22.3518,144200.0
2010-07-02 10:05:00,25.0,25.09,25.0,25.07,42600.0,22.3518,22.4323,22.3518,22.4144,42600.0
2010-07-02 10:10:00,25.06,25.13,25.06,25.09,50200.0,22.4055,22.468,22.4055,22.4323,50200.0
2010-07-02 10:15:00,25.11,25.14,25.08,25.09,74800.0,22.4502,22.477,22.4233,22.4323,74800.0
2010-07-02 10:20:00,25.09,25.11,25.07,25.1,43600.0,22.4323,22.4502,22.4144,22.4412,43600.0
2010-07-02 10:25:00,25.11,25.11,25.01,25.02,47000.0,22.4502,22.4502,22.3607,22.3697,47000.0
2010-07-02 10:30:00,25.02,25.03,24.98,25.01,50400.0,22.3697,22.3786,22.3339,22.3607,50400.0
2010-07-02 10:35:00,25.02,25.03,24.95,25.0,67600.0,22.3697,22.3786,22.3071,22.3518,67600.0
2010-07-02 10:40:00,25.0,25.04,24.95,24.95,65600.0,22.3518,22.3876,22.3071,22.3071,65600.0
2010-07-02 10:45:00,24.95,25.0,24.95,25.0,58600.0,22.3071,22.3518,22.3071,22.3518,58600.0
2010-07-02 10:50:00,25.0,25.0,24.9,24.92,70800.0,22.3518,22.3518,22.2624,22.2803,70800.0
2010-07-02 10:55:00,24.91,24.93,24.89,24.9,131600.0,22.2713,22.2892,22.2535,22.2624,131600.0
2010-07-02 11:00:00,24.9,24.91,24.82,24.84,89200.0,22.2624,22.2713,22.1909,22.2088,89200.0
2010-07-02 11:05:00,24.84,24.88,24.83,24.86,63000.0,22.2088,22.2445,22.1998,22.2266,63000.0
2010-07-02 11:10:00,24.87,24.94,24.85,24.94,88000.0,22.2356,22.2982,22.2177,22.2982,88000.0
2010-07-02 11:15:00,24.94,24.96,24.86,24.86,59400.0,22.2982,22.316,22.2266,22.2266,59400.0
2010-07-02 11:20:00,24.86,24.86,24.8,24.81,114800.0,22.2266,22.2266,22.173,22.1819,114800.0
2010-07-02 11:25:00,24.81,24.82,24.77,24.78,117400.0,22.1819,22.1909,22.1462,22.1551,117400.0
2010-07-02 11:30:00,24.78,24.8,24.75,24.77,78800.0,22.1551,22.173,22.1283,22.1462,78800.0
2010-07-02 11:35:00,24.77,24.77,24.67,24.67,104200.0,22.1462,22.1462,22.0568,22.0568,104200.0
2010-07-02 11:40:00,24.68,24.71,24.64,24.67,68400.0,22.0657,22.0925,22.0299,22.0568,68400.0
2010-07-02 11:45:00,24.68,24.72,24.66,24.71,44600.0,22.0657,22.1015,22.0478,22.0925,44600.0
2010-07-02 11:50:00,24.71,24.74,24.68,24.72,54400.0,22.0925,22.1193,22.0657,22.1015,54400.0
2010-07-02 11:55:00,24.72,24.72,24.65,24.68,63600.0,22.1015,22.1015,22.0389,22.0657,63600.0
2010-07-02 12:00:00,24.68,24.68,24.64,24.68,63600.0,22.0657,22.0657,22.0299,22.0657,63600.0
2010-07-02 12:05:00,24.68,24.75,24.68,24.75,41600.0,22.0657,22.1283,22.0657,22.1283,41600.0
2010-07-02 12:10:00,24.75,24.77,24.74,24.75,46600.0,22.1283,22.1462,22.1193,22.1283,46600.0
2010-07-02 12:15:00,24.74,24.77,24.67,24.68,62200.0,22.1193,22.1462,22.0568,22.0657,62200.0
2010-07-02 12:20:00,24.68,24.7,24.65,24.69,60600.0,22.0657,22.0836,22.0389,22.0746,60600.0
2010-07-02 12:25:00,24.68,24.71,24.67,24.68,55600.0,22.0657,22.0925,22.0568,22.0657,55600.0
2010-07-02 12:30:00,24.7,24.73,24.68,24.69,40600.0,22.0836,22.1104,22.0657,22.0746,40600.0
2010-07-02 12:35:00,24.69,24.69,24.64,24.67,50800.0,22.0746,22.0746,22.0299,22.0568,50800.0
2010-07-02 12:40:00,24.67,24.7,24.67,24.68,86000.0,22.0568,22.0836,22.0568,22.0657,86000.0
2010-07-02 12:45:00,24.68,24.71,24.67,24.7,68000.0,22.0657,22.0925,22.0568,22.0836,68000.0
2010-07-02 12:50:00,24.7,24.72,24.68,24.68,59800.0,22.0836,22.1015,22.0657,22.0657,59800.0
2010-07-02 12:55:00,24.67,24.69,24.66,24.68,33200.0,22.0568,22.0746,22.0478,22.0657,33200.0
2010-07-02 13:00:00,24.68,24.68,24.55,24.58,91600.0,22.0657,22.0657,21.9495,21.9763,91600.0
2010-07-02 13:05:00,24.57,24.64,24.57,24.63,93400.0,21.9674,22.0299,21.9674,22.021,93400.0
2010-07-02 13:10:00,24.63,24.65,24.6,24.64,35800.0,22.021,22.0389,21.9942,22.0299,35800.0
2010-07-02 13:15:00,24.64,24.66,24.63,24.64,26800.0,22.0299,22.0478,22.021,22.0299,26800.0
2010-07-02 13:20:00,24.65,24.65,24.61,24.63,39000.0,22.0389,22.0389,22.0031,22.021,39000.0
2010-07-02 13:25:00,24.64,24.65,24.57,24.57,57600.0,22.0299,22.0389,21.9674,21.9674,57600.0
2010-07-02 13:30:00,24.57,24.65,24.56,24.65,44800.0,21.9674,22.0389,21.9584,22.0389,44800.0
2010-07-02 13:35:00,24.65,24.67,24.61,24.63,48200.0,22.0389,22.0568,22.0031,22.021,48200.0
2010-07-02 13:40:00,24.63,24.64,24.59,24.6,50800.0,22.021,22.0299,21.9852,21.9942,50800.0
2010-07-02 13:45:00,24.6,24.66,24.6,24.65,33800.0,21.9942,22.0478,21.9942,22.0389,33800.0
2010-07-02 13:50:00,24.64,24.65,24.63,24.63,47000.0,22.0299,22.0389,22.021,22.021,47000.0
2010-07-02 13:55:00,24.63,24.7,24.62,24.68,52000.0,22.021,22.0836,22.0121,22.0657,52000.0
2010-07-02 14:00:00,24.68,24.69,24.65,24.66,113400.0,22.0657,22.0746,22.0389,22.0478,113400.0
2010-07-02 14:05:00,24.65,24.65,24.6,24.63,51400.0,22.0389,22.0389,21.9942,22.021,51400.0
2010-07-02 14:10:00,24.63,24.63,24.6,24.61,47600.0,22.021,22.021,21.9942,22.0031,47600.0
2010-07-02 14:15:00,24.6,24.65,24.58,24.65,66800.0,21.9942,22.0389,21.9763,22.0389,66800.0
2010-07-02 14:20:00,24.65,24.67,24.63,24.67,42200.0,22.0389,22.0568,22.021,22.0568,42200.0
2010-07-02 14:25:00,24.67,24.68,24.62,24.66,69200.0,22.0568,22.0657,22.0121,22.0478,69200.0
2010-07-02 14:30:00,24.66,24.66,24.59,24.6,60200.0,22.0478,22.0478,21.9852,21.9942,60200.0
2010-07-02 14:35:00,24.6,24.65,24.6,24.63,61600.0,21.9942,22.0389,21.9942,22.021,61600.0
2010-07-02 14:40:00,24.63,24.64,24.61,24.62,53200.0,22.021,22.0299,22.0031,22.0121,53200.0
2010-07-02 14:45:00,24.62,24.64,24.61,24.61,51000.0,22.0121,22.0299,22.0031,22.0031,51000.0
2010-07-02 14:50:00,24.61,24.63,24.58,24.63,79000.0,22.0031,22.021,21.9763,22.021,79000.0
2010-07-02 14:55:00,24.63,24.66,24.63,24.66,63200.0,22.021,22.0478,22.021,22.0478,63200.0
2010-07-02 15:00:00,24.66,24.68,24.63,24.67,81600.0,22.0478,22.0657,22.021,22.0568,81600.0
2010-07-02 15:05:00,24.66,24.7,24.66,24.7,84800.0,22.0478,22.0836,22.0478,22.0836,84800.0
2010-07-02 15:10:00,24.71,24.71,24.64,24.65,132000.0,22.0925,22.0925,22.0299,22.0389,132000.0
2010-07-02 15:15:00,24.65,24.66,24.64,24.65,124200.0,22.0389,22.0478,22.0299,22.0389,124200.0
2010-07-02 15:20:00,24.65,24.69,24.64,24.68,111600.0,22.0389,22.0746,22.0299,22.0657,111600.0
2010-07-02 15:25:00,24.68,24.74,24.67,24.7,154000.0,22.0657,22.1193,22.0568,22.0836,154000.0
2010-07-02 15:30:00,24.7,24.72,24.69,24.72,124600.0,22.0836,22.1015,22.0746,22.1015,124600.0
2010-07-02 15:35:00,24.72,24.82,24.71,24.82,182600.0,22.1015,22.1909,22.0925,22.1909,182600.0
2010-07-02 15:40:00,24.82,24.82,24.77,24.81,138200.0,22.1909,22.1909,22.1462,22.1819,138200.0
2010-07-02 15:45:00,24.81,24.86,24.8,24.82,211800.0,22.1819,22.2266,22.173,22.1909,211800.0
2010-07-02 15:50:00,24.82,24.83,24.79,24.81,417600.0,22.1909,22.1998,22.1641,22.1819,417600.0
2010-07-02 15:55:00,24.8,24.81,24.68,24.68,505200.0,22.173,22.1819,22.0657,22.0657,505200.0
2010-07-06 09:30:00,24.98,25.08,24.94,24.95,159200.0,22.3339,22.4233,22.2982,22.3071,159200.0
2010-07-06 09:35:00,24.97,24.97,24.82,24.83,155600.0,22.325,22.325,22.1909,22.1998,155600.0
2010-07-06 09:40:00,24.82,24.89,24.8,24.81,105400.0,22.1909,22.2535,22.173,22.1819,105400.0
2010-07-06 09:45:00,24.82,24.92,24.81,24.91,129200.0,22.1909,22.2803,22.1819,22.2713,129200.0
2010-07-06 09:50:00,24.91,25.04,24.91,25.0,82800.0,22.2713,22.3876,22.2713,22.3518,82800.0
2010-07-06 09:55:00,25.0,25.04,24.99,25.0,105200.0,22.3518,22.3876,22.3429,22.3518,105200.0
2010-07-06 10:00:00,25.0,25.14,24.95,25.09,151800.0,22.3518,22.477,22.3071,22.4323,151800.0
2010-07-06 10:05:00,25.09,25.16,25.06,25.13,116800.0,22.4323,22.4949,22.4055,22.468,116800.0
2010-07-06 10:10:00,25.13,25.18,25.11,25.14,130800.0,22.468,22.5127,22.4502,22.477,130800.0
2010-07-06 10:15:00,25.14,25.16,25.08,25.09,76600.0,22.477,22.4949,22.4233,22.4323,76600.0
2010-07-06 10:20:00,25.08,25.1,25.03,25.04,74400.0,22.4233,22.4412,22.3786,22.3876,74400.0
2010-07-06 10:25:00,25.04,25.06,25.02,25.03,75400.0,22.3876,22.4055,22.3697,22.3786,75400.0
2010-07-06 10:30:00,25.03,25.11,25.0,25.11,71200.0,22.3786,22.4502,22.3518,22.4502,71200.0
2010-07-06 10:35:00,25.12,25.16,25.11,25.14,91000.0,22.4591,22.4949,22.4502,22.477,91000.0
2010-07-06 10:40:00,25.14,25.16,25.12,25.14,47400.0,22.477,22.4949,22.4591,22.477,47400.0
2010-07-06 10:45:00,25.14,25.16,25.12,25.15,91000.0,22.477,22.4949,22.4591,22.4859,91000.0
2010-07-06 10:50:00,25.14,25.15,25.12,25.15,47400.0,22.477,22.4859,22.4591,22.4859,47400.0
2010-07-06 10:55:00,25.15,25.16,25.11,25.12,73000.0,22.4859,22.4949,22.4502,22.4591,73000.0
2010-07-06 11:00:00,25.11,25.15,25.1,25.14,38800.0,22.4502,22.4859,22.4412,22.477,38800.0
2010-07-06 11:05:00,25.15,25.15,25.08,25.11,51800.0,22.4859,22.4859,22.4233,22.4502,51800.0
2010-07-06 11:10:00,25.11,25.11,25.06,25.06,40600.0,22.4502,22.4502,22.4055,22.4055,40600.0
2010-07-06 11:15:00,25.07,25.08,25.04,25.07,57400.0,22.4144,22.4233,22.3876,22.4144,57400.0
2010-07-06 11:20:00,25.08,25.1,25.07,25.08,74600.0,22.4233,22.4412,22.4144,22.4233,74600.0
2010-07-06 11:25:00,25.08,25.09,25.03,25.04,59400.0,22.4233,22.4323,22.3786,22.3876,59400.0
2010-07-06 11:30:00,25.04,25.08,25.03,25.08,86000.0,22.3876,22.4233,22.3786,22.4233,86000.0
2010-07-06 11:35:00,25.08,25.09,25.04,25.04,43400.0,22.4233,22.4323,22.3876,22.3876,43400.0
2010-07-06 11:40:00,25.03,25.05,25.01,25.04,50600.0,22.3786,22.3965,22.3607,22.3876,50600.0
2010-07-06 11:45:00,25.03,25.04,25.01,25.04,51600.0,22.3786,22.3876,22.3607,22.3876,51600.0
2010-07-06 11:50:00,25.04,25.04,25.0,25.0,63800.0,22.3876,22.3876,22.3518,22.3518,63800.0
2010-07-06 11:55:00,25.0,25.04,25.0,25.02,67400.0,22.3518,22.3876,22.3518,22.3697,67400.0
2010-07-06 12:00:00,25.03,25.04,25.02,25.04,52800.0,22.3786,22.3876,22.3697,22.3876,52800.0
2010-07-06 12:05:00,25.03,25.09,25.03,25.08,37600.0,22.3786,22.4323,22.3786,22.4233,37600.0
2010-07-06 12:10:00,25.08,25.08,25.0,25.0,54200.0,22.4233,22.4233,22.3518,22.3518,54200.0
2010-07-06 12:15:00,25.0,25.02,24.97,25.0,74600.0,22.3518,22.3697,22.325,22.3518,74600.0
2010-07-06 12:20:00,25.0,25.03,24.95,24.95,39400.0,22.3518,22.3786,22.3071,22.3071,39400.0
2010-07-06 12:25:00,24.95,24.96,24.88,24.92,68600.0,22.3071,22.316,22.2445,22.2803,68600.0
2010-07-06 12:30:00,24.91,24.91,24.87,24.88,56600.0,22.2713,22.2713,22.2356,22.2445,56600.0
2010-07-06 12:35:00,24.88,24.92,24.87,24.9,60000.0,22.2445,22.2803,22.2356,22.2624,60000.0
2010-07-06 12:40:00,24.9,24.91,24.8,24.8,72800.0,22.2624,22.2713,22.173,22.173,72800.0
2010-07-06 12:45:00,24.8,24.83,24.77,24.78,103800.0,22.173,22.1998,22.1462,22.1551,103800.0
2010-07-06 12:50:00,24.78,24.81,24.77,24.8,58400.0,22.1551,22.1819,22.1462,22.173,58400.0
2010-07-06 12:55:00,24.8,24.8,24.72,24.75,56600.0,22.173,22.173,22.1015,22.1283,56600.0
2010-07-06 13:00:00,24.75,24.77,24.74,24.76,50800.0,22.1283,22.1462,22.1193,22.1372,50800.0
2010-07-06 13:05:00,24.77,24.81,24.76,24.78,50000.0,22.1462,22.1819,22.1372,22.1551,50000.0
2010-07-06 13:10:00,24.78,24.79,24.75,24.75,55000.0,22.1551,22.1641,22.1283,22.1283,55000.0
2010-07-06 13:15:00,24.75,24.77,24.73,24.75,43600.0,22.1283,22.1462,22.1104,22.1283,43600.0
2010-07-06 13:20:00,24.75,24.79,24.74,24.78,55400.0,22.1283,22.1641,22.1193,22.1551,55400.0
2010-07-06 13:25:00,24.78,24.78,24.71,24.78,53200.0,22.1551,22.1551,22.0925,22.1551,53200.0
2010-07-06 13:30:00,24.79,24.83,24.77,24.8,51800.0,22.1641,22.1998,22.1462,22.173,51800.0
2010-07-06 13:35:00,24.8,24.8,24.73,24.74,75800.0,22.173,22.173,22.1104,22.1193,75800.0
2010-07-06 13:40:00,24.73,24.75,24.66,24.67,67200.0,22.1104,22.1283,22.0478,22.0568,67200.0
2010-07-06 13:45:00,24.67,24.68,24.63,24.67,50400.0,22.0568,22.0657,22.021,22.0568,50400.0
2010-07-06 13:50:00,24.67,24.7,24.59,24.61,66800.0,22.0568,22.0836,21.9852,22.0031,66800.0
2010-07-06 13:55:00,24.6,24.63,24.57,24.61,55200.0,21.9942,22.021,21.9674,22.0031,55200.0
2010-07-06 14:00:00,24.61,24.63,24.6,24.62,65000.0,22.0031,22.021,21.9942,22.0121,65000.0
2010-07-06 14:05:00,24.61,24.61,24.52,24.54,79600.0,22.0031,22.0031,21.9227,21.9405,79600.0
2010-07-06 14:10:00,24.54,24.56,24.49,24.51,86800.0,21.9405,21.9584,21.8958,21.9137,86800.0
2010-07-06 14:15:00,24.52,24.59,24.5,24.55,60600.0,21.9227,21.9852,21.9048,21.9495,60600.0
2010-07-06 14:20:00,24.55,24.65,24.55,24.64,93000.0,21.9495,22.0389,21.9495,22.0299,93000.0
2010-07-06 14:25:00,24.64,24.71,24.64,24.68,84800.0,22.0299,22.0925,22.0299,22.0657,84800.0
2010-07-06 14:30:00,24.68,24.71,24.68,24.71,57800.0,22.0657,22.0925,22.0657,22.0925,57800.0
2010-07-06 14:35:00,24.71,24.76,24.71,24.74,68400.0,22.0925,22.1372,22.0925,22.1193,68400.0
2010-07-06 14:40:00,24.75,24.75,24.71,24.71,65000.0,22.1283,22.1283,22.0925,22.0925,65000.0
2010-07-06 14:45:00,24.71,24.71,24.66,24.7,70200.0,22.0925,22.0925,22.0478,22.0836,70200.0
2010-07-06 14:50:00,24.69,24.74,24.67,24.73,93800.0,22.0746,22.1193,22.0568,22.1104,93800.0
2010-07-06 14:55:00,24.73,24.73,24.65,24.66,123800.0,22.1104,22.1104,22.0389,22.0478,123800.0
2010-07-06 15:00:00,24.66,24.7,24.64,24.65,121400.0,22.0478,22.0836,22.0299,22.0389,121400.0
2010-07-06 15:05:00,24.64,24.65,24.59,24.64,89800.0,22.0299,22.0389,21.9852,22.0299,89800.0
2010-07-06 15:10:00,24.64,24.67,24.58,24.65,98000.0,22.0299,22.0568,21.9763,22.0389,98000.0
2010-07-06 15:15:00,24.64,24.69,24.58,24.59,119800.0,22.0299,22.0746,21.9763,21.9852,119800.0
2010-07-06 15:20:00,24.59,24.61,24.53,24.55,124000.0,21.9852,22.0031,21.9316,21.9495,124000.0
2010-07-06 15:25:00,24.56,24.64,24.55,24.63,149400.0,21.9584,22.0299,21.9495,22.021,149400.0
2010-07-06 15:30:00,24.63,24.67,24.61,24.64,111800.0,22.021,22.0568,22.0031,22.0299,111800.0
2010-07-06 15:35:00,24.65,24.67,24.61,24.61,117000.0,22.0389,22.0568,22.0031,22.0031,117000.0
2010-07-06 15:40:00,24.61,24.74,24.61,24.72,181800.0,22.0031,22.1193,22.0031,22.1015,181800.0
2010-07-06 15:45:00,24.72,24.78,24.68,24.68,280200.0,22.1015,22.1551,22.0657,22.0657,280200.0
2010-07-06 15:50:00,24.69,24.74,24.67,24.67,323600.0,22.0746,22.1193,22.0568,22.0568,323600.0
2010-07-06 15:55:00,24.67,24.79,24.67,24.78,355000.0,22.0568,22.1641,22.0568,22.1551,355000.0
2010-07-07 09:30:00,24.93,25.02,24.78,25.0,96600.0,22.2892,22.3697,22.1551,22.3518,96600.0
2010-07-07 09:35:00,25.0,25.13,24.98,25.05,123600.0,22.3518,22.468,22.3339,22.3965,123600.0
2010-07-07 09:40:00,25.05,25.11,25.01,25.05,156200.0,22.3965,22.4502,22.3607,22.3965,156200.0
2010-07-07 09:45:00,25.05,25.13,25.03,25.1,111400.0,22.3965,22.468,22.3786,22.4412,111400.0
2010-07-07 09:50:00,25.1,25.22,25.1,25.21,203800.0,22.4412,22.5485,22.4412,22.5396,203800.0
2010-07-07 09:55:00,25.22,25.28,25.22,25.25,155800.0,22.5485,22.6021,22.5485,22.5753,155800.0
2010-07-07 10:00:00,25.25,25.36,25.23,25.32,95600.0,22.5753,22.6737,22.5574,22.6379,95600.0
2010-07-07 10:05:00,25.31,25.31,25.24,25.25,127000.0,22.629,22.629,22.5664,22.5753,127000.0
2010-07-07 10:10:00,25.25,25.34,25.24,25.29,56200.0,22.5753,22.6558,22.5664,22.6111,56200.0
2010-07-07 10:15:00,25.3,25.31,25.27,25.29,78000.0,22.62,22.629,22.5932,22.6111,78000.0
2010-07-07 10:20:00,25.29,25.32,25.27,25.3,92600.0,22.6111,22.6379,22.5932,22.62,92600.0
2010-07-07 10:25:00,25.3,25.33,25.26,25.28,57400.0,22.62,22.6469,22.5843,22.6021,57400.0
2010-07-07 10:30:00,25.28,25.33,25.28,25.32,52400.0,22.6021,22.6469,22.6021,22.6379,52400.0
2010-07-07 10:35:00,25.33,25.38,25.33,25.34,82000.0,22.6469,22.6916,22.6469,22.6558,82000.0
2010-07-07 10:40:00,25.34,25.36,25.29,25.32,77000.0,22.6558,22.6737,22.6111,22.6379,77000.0
2010-07-07 10:45:00,25.32,25.41,25.31,25.4,88400.0,22.6379,22.7184,22.629,22.7094,88400.0
2010-07-07 10:50:00,25.4,25.46,25.38,25.43,79600.0,22.7094,22.7631,22.6916,22.7363,79600.0
2010-07-07 10:55:00,25.43,25.46,25.42,25.46,65800.0,22.7363,22.7631,22.7273,22.7631,65800.0
2010-07-07 11:00:00,25.46,25.52,25.45,25.48,83200.0,22.7631,22.8167,22.7541,22.781,83200.0
2010-07-07 11:05:00,25.48,25.54,25.48,25.53,131800.0,22.781,22.8346,22.781,22.8257,131800.0
2010-07-07 11:10:00,25.54,25.58,25.5,25.51,177400.0,22.8346,22.8704,22.7988,22.8078,177400.0
2010-07-07 11:15:00,25.51,25.52,25.5,25.5,206200.0,22.8078,22.8167,22.7988,22.7988,206200.0
2010-07-07 11:20:00,25.49,25.55,25.48,25.55,69400.0,22.7899,22.8435,22.781,22.8435,69400.0
2010-07-07 11:25:00,25.55,25.55,25.49,25.52,86800.0,22.8435,22.8435,22.7899,22.8167,86800.0
2010-07-07 11:30:00,25.52,25.55,25.5,25.55,64600.0,22.8167,22.8435,22.7988,22.8435,64600.0
2010-07-07 11:35:00,25.57,25.58,25.54,25.56,44800.0,22.8614,22.8704,22.8346,22.8525,44800.0
2010-07-07 11:40:00,25.56,25.56,25.5,25.5,64400.0,22.8525,22.8525,22.7988,22.7988,64400.0
2010-07-07 11:45:00,25.5,25.53,25.49,25.5,56800.0,22.7988,22.8257,22.7899,22.7988,56800.0
2010-07-07 11:50:00,25.51,25.54,25.49,25.51,75400.0,22.8078,22.8346,22.7899,22.8078,75400.0
2010-07-07 11:55:00,25.51,25.54,25.5,25.53,33800.0,22.8078,22.8346,22.7988,22.8257,33800.0
2010-07-07 12:00:00,25.53,25.55,25.5,25.55,64000.0,22.8257,22.8435,22.7988,22.8435,64000.0
2010-07-07 12:05:00,25.54,25.54,25.5,25.52,44600.0,22.8346,22.8346,22.7988,22.8167,44600.0
2010-07-07 12:10:00,25.52,25.57,25.52,25.57,36400.0,22.8167,22.8614,22.8167,22.8614,36400.0
2010-07-07 12:15:00,25.57,25.6,25.54,25.54,48800.0,22.8614,22.8883,22.8346,22.8346,48800.0
2010-07-07 12:20:00,25.54,25.55,25.52,25.54,30200.0,22.8346,22.8435,22.8167,22.8346,30200.0
2010-07-07 12:25:00,25.54,25.6,25.53,25.59,75200.0,22.8346,22.8883,22.8257,22.8793,75200.0
2010-07-07 12:30:00,25.6,25.62,25.56,25.58,51600.0,22.8883,22.9061,22.8525,22.8704,51600.0
2010-07-07 12:35:00,25.58,25.59,25.56,25.59,26000.0,22.8704,22.8793,22.8525,22.8793,26000.0
2010-07-07 12:40:00,25.58,25.58,25.54,25.55,48200.0,22.8704,22.8704,22.8346,22.8435,48200.0
2010-07-07 12:45:00,25.54,25.6,25.54,25.59,62600.0,22.8346,22.8883,22.8346,22.8793,62600.0
2010-07-07 12:50:00,25.59,25.63,25.56,25.61,75000.0,22.8793,22.9151,22.8525,22.8972,75000.0
2010-07-07 12:55:00,25.61,25.61,25.58,25.59,37000.0,22.8972,22.8972,22.8704,22.8793,37000.0
2010-07-07 13:00:00,25.59,25.64,25.59,25.63,50600.0,22.8793,22.924,22.8793,22.9151,50600.0
2010-07-07 13:05:00,25.63,25.63,25.61,25.63,93200.0,22.9151,22.9151,22.8972,22.9151,93200.0
2010-07-07 13:10:00,25.63,25.7,25.61,25.7,100200.0,22.9151,22.9777,22.8972,22.9777,100200.0
2010-07-07 13:15:00,25.7,25.77,25.68,25.74,79400.0,22.9777,23.0402,22.9598,23.0134,79400.0
2010-07-07 13:20:00,25.74,25.75,25.7,25.71,50800.0,23.0134,23.0224,22.9777,22.9866,50800.0
2010-07-07 13:25:00,25.71,25.74,25.7,25.72,60400.0,22.9866,23.0134,22.9777,22.9955,60400.0
2010-07-07 13:30:00,25.72,25.72,25.63,25.64,62000.0,22.9955,22.9955,22.9151,22.924,62000.0
2010-07-07 13:35:00,25.64,25.66,25.64,25.66,74000.0,22.924,22.9419,22.924,22.9419,74000.0
2010-07-07 13:40:00,25.65,25.71,25.65,25.69,72600.0,22.933,22.9866,22.933,22.9687,72600.0
2010-07-07 13:45:00,25.68,25.75,25.68,25.74,46400.0,22.9598,23.0224,22.9598,23.0134,46400.0
2010-07-07 13:50:00,25.75,25.79,25.74,25.79,129400.0,23.0224,23.0581,23.0134,23.0581,129400.0
2010-07-07 13:55:00,25.78,25.8,25.75,25.77,76800.0,23.0492,23.0671,23.0224,23.0402,76800.0
2010-07-07 14:00:00,25.77,25.81,25.75,25.77,41200.0,23.0402,23.076,23.0224,23.0402,41200.0
2010-07-07 14:05:00,25.77,25.79,25.74,25.78,43000.0,23.0402,23.0581,23.0134,23.0492,43000.0
2010-07-07 14:10:00,25.77,25.79,25.75,25.79,74600.0,23.0402,23.0581,23.0224,23.0581,74600.0
2010-07-07 14:15:00,25.79,25.82,25.79,25.82,139000.0,23.0581,23.0849,23.0581,23.0849,139000.0
2010-07-07 14:20:00,25.81,25.81,25.75,25.75,48000.0,23.076,23.076,23.0224,23.0224,48000.0
2010-07-07 14:25:00,25.75,25.76,25.71,25.71,63800.0,23.0224,23.0313,22.9866,22.9866,63800.0
2010-07-07 14:30:00,25.71,25.74,25.68,25.69,90000.0,22.9866,23.0134,22.9598,22.9687,90000.0
2010-07-07 14:35:00,25.68,25.74,25.68,25.68,52000.0,22.9598,23.0134,22.9598,22.9598,52000.0
2010-07-07 14:40:00,25.69,25.75,25.68,25.72,52600.0,22.9687,23.0224,22.9598,22.9955,52600.0
2010-07-07 14:45:00,25.72,25.74,25.68,25.7,60200.0,22.9955,23.0134,22.9598,22.9777,60200.0
2010-07-07 14:50:00,25.68,25.73,25.67,25.72,67000.0,22.9598,23.0045,22.9508,22.9955,67000.0
2010-07-07 14:55:00,25.72,25.76,25.7,25.75,89000.0,22.9955,23.0313,22.9777,23.0224,89000.0
2010-07-07 15:00:00,25.76,25.76,25.68,25.68,72600.0,23.0313,23.0313,22.9598,22.9598,72600.0
2010-07-07 15:05:00,25.68,25.71,25.68,25.71,56800.0,22.9598,22.9866,22.9598,22.9866,56800.0
2010-07-07 15:10:00,25.71,25.75,25.71,25.75,61200.0,22.9866,23.0224,22.9866,23.0224,61200.0
2010-07-07 15:15:00,25.75,25.78,25.72,25.75,87400.0,23.0224,23.0492,22.9955,23.0224,87400.0
2010-07-07 15:20:00,25.76,25.81,25.74,25.79,111600.0,23.0313,23.076,23.0134,23.0581,111600.0
2010-07-07 15:25:00,25.79,25.82,25.78,25.82,68400.0,23.0581,23.0849,23.0492,23.0849,68400.0
2010-07-07 15:30:00,25.82,25.84,25.79,25.82,139200.0,23.0849,23.1028,23.0581,23.0849,139200.0
2010-07-07 15:35:00,25.82,25.86,25.82,25.83,91800.0,23.0849,23.1207,23.0849,23.0939,91800.0
2010-07-07 15:40:00,25.83,25.87,25.8,25.86,134600.0,23.0939,23.1297,23.0671,23.1207,134600.0
2010-07-07 15:45:00,25.86,25.89,25.84,25.88,219200.0,23.1207,23.1475,23.1028,23.1386,219200.0
2010-07-07 15:50:00,25.88,25.9,25.85,25.9,384000.0,23.1386,23.1565,23.1118,23.1565,384000.0
2010-07-07 15:55:00,25.9,25.9,25.84,25.85,443200.0,23.1565,23.1565,23.1028,23.1118,443200.0
2010-07-08 09:30:00,26.05,26.36,26.05,26.26,336200.0,23.2906,23.5677,23.2906,23.4783,336200.0
2010-07-08 09:35:00,26.26,26.38,26.22,26.35,295600.0,23.4783,23.5856,23.4426,23.5588,295600.0
2010-07-08 09:40:00,26.35,26.41,26.32,26.34,429800.0,23.5588,23.6125,23.532,23.5499,429800.0
2010-07-08 09:45:00,26.34,26.36,26.27,26.3,138600.0,23.5499,23.5677,23.4873,23.5141,138600.0
2010-07-08 09:50:00,26.29,26.32,26.25,26.3,143600.0,23.5052,23.532,23.4694,23.5141,143600.0
2010-07-08 09:55:00,26.3,26.38,26.27,26.35,199800.0,23.5141,23.5856,23.4873,23.5588,199800.0
2010-07-08 10:00:00,26.34,26.4,26.33,26.39,106400.0,23.5499,23.6035,23.5409,23.5946,106400.0
2010-07-08 10:05:00,26.39,26.43,26.36,26.41,285200.0,23.5946,23.6303,23.5677,23.6125,285200.0
2010-07-08 10:10:00,26.41,26.55,26.41,26.53,203400.0,23.6125,23.7376,23.6125,23.7197,203400.0
2010-07-08 10:15:00,26.53,26.56,26.51,26.56,116800.0,23.7197,23.7466,23.7019,23.7466,116800.0
2010-07-08 10:20:00,26.56,26.68,26.56,26.64,262200.0,23.7466,23.8538,23.7466,23.8181,262200.0
2010-07-08 10:25:00,26.63,26.66,26.6,26.66,130200.0,23.8091,23.836,23.7823,23.836,130200.0
2010-07-08 10:30:00,26.66,26.67,26.62,26.63,121000.0,23.836,23.8449,23.8002,23.8091,121000.0
2010-07-08 10:35:00,26.63,26.64,26.53,26.61,135600.0,23.8091,23.8181,23.7197,23.7913,135600.0
2010-07-08 10:40:00,26.61,26.61,26.51,26.51,162400.0,23.7913,23.7913,23.7019,23.7019,162400.0
2010-07-08 10:45:00,26.51,26.53,26.49,26.52,148800.0,23.7019,23.7197,23.684,23.7108,148800.0
2010-07-08 10:50:00,26.5,26.52,26.43,26.49,81800.0,23.6929,23.7108,23.6303,23.684,81800.0
2010-07-08 10:55:00,26.49,26.5,26.45,26.48,61400.0,23.684,23.6929,23.6482,23.675,61400.0
2010-07-08 11:00:00,26.47,26.47,26.34,26.36,137600.0,23.6661,23.6661,23.5499,23.5677,137600.0
2010-07-08 11:05:00,26.36,26.4,26.29,26.38,88000.0,23.5677,23.6035,23.5052,23.5856,88000.0
2010-07-08 11:10:00,26.38,26.42,26.35,26.36,125000.0,23.5856,23.6214,23.5588,23.5677,125000.0
2010-07-08 11:15:00,26.36,26.41,26.35,26.38,116200.0,23.5677,23.6125,23.5588,23.5856,116200.0
2010-07-08 11:20:00,26.38,26.38,26.33,26.37,93000.0,23.5856,23.5856,23.5409,23.5767,93000.0
2010-07-08 11:25:00,26.38,26.39,26.29,26.31,69600.0,23.5856,23.5946,23.5052,23.523,69600.0
2010-07-08 11:30:00,26.31,26.33,26.29,26.29,56000.0,23.523,23.5409,23.5052,23.5052,56000.0
2010-07-08 11:35:00,26.3,26.37,26.3,26.34,85800.0,23.5141,23.5767,23.5141,23.5499,85800.0
2010-07-08 11:40:00,26.34,26.38,26.3,26.31,101600.0,23.5499,23.5856,23.5141,23.523,101600.0
2010-07-08 11:45:00,26.3,26.3,26.24,26.27,96600.0,23.5141,23.5141,23.4605,23.4873,96600.0
2010-07-08 11:50:00,26.25,26.28,26.23,26.26,83000.0,23.4694,23.4962,23.4515,23.4783,83000.0
2010-07-08 11:55:00,26.25,26.27,26.23,26.24,49400.0,23.4694,23.4873,23.4515,23.4605,49400.0
2010-07-08 12:00:00,26.25,26.25,26.2,26.25,67800.0,23.4694,23.4694,23.4247,23.4694,67800.0
2010-07-08 12:05:00,26.25,26.29,26.24,26.28,42800.0,23.4694,23.5052,23.4605,23.4962,42800.0
2010-07-08 12:10:00,26.28,26.29,26.25,26.25,41800.0,23.4962,23.5052,23.4694,23.4694,41800.0
2010-07-08 12:15:00,26.25,26.28,26.23,26.28,95200.0,23.4694,23.4962,23.4515,23.4962,95200.0
2010-07-08 12:20:00,26.29,26.31,26.25,26.28,66600.0,23.5052,23.523,23.4694,23.4962,66600.0
2010-07-08 12:25:00,26.28,26.31,26.25,26.3,97400.0,23.4962,23.523,23.4694,23.5141,97400.0
2010-07-08 12:30:00,26.3,26.31,26.26,26.27,55800.0,23.5141,23.523,23.4783,23.4873,55800.0
2010-07-08 12:35:00,26.27,26.28,26.25,26.27,63000.0,23.4873,23.4962,23.4694,23.4873,63000.0
2010-07-08 12:40:00,26.27,26.27,26.23,26.27,72200.0,23.4873,23.4873,23.4515,23.4873,72200.0
2010-07-08 12:45:00,26.27,26.27,26.24,26.25,49000.0,23.4873,23.4873,23.4605,23.4694,49000.0
2010-07-08 12:50:00,26.25,26.29,26.25,26.28,44800.0,23.4694,23.5052,23.4694,23.4962,44800.0
2010-07-08 12:55:00,26.28,26.28,26.2,26.22,125400.0,23.4962,23.4962,23.4247,23.4426,125400.0
2010-07-08 13:00:00,26.22,26.25,26.21,26.25,30600.0,23.4426,23.4694,23.4336,23.4694,30600.0
2010-07-08 13:05:00,26.26,26.27,26.24,26.25,54400.0,23.4783,23.4873,23.4605,23.4694,54400.0
2010-07-08 13:10:00,26.25,26.28,26.24,26.28,49600.0,23.4694,23.4962,23.4605,23.4962,49600.0
2010-07-08 13:15:00,26.28,26.31,26.27,26.3,51000.0,23.4962,23.523,23.4873,23.5141,51000.0
2010-07-08 13:20:00,26.31,26.33,26.28,26.29,86000.0,23.523,23.5409,23.4962,23.5052,86000.0
2010-07-08 13:25:00,26.29,26.3,26.28,26.29,78600.0,23.5052,23.5141,23.4962,23.5052,78600.0
2010-07-08 13:30:00,26.3,26.36,26.29,26.32,49400.0,23.5141,23.5677,23.5052,23.532,49400.0
2010-07-08 13:35:00,26.31,26.38,26.31,26.33,36400.0,23.523,23.5856,23.523,23.5409,36400.0
2010-07-08 13:40:00,26.34,26.39,26.32,26.39,62400.0,23.5499,23.5946,23.532,23.5946,62400.0
2010-07-08 13:45:00,26.39,26.39,26.35,26.37,28200.0,23.5946,23.5946,23.5588,23.5767,28200.0
2010-07-08 13:50:00,26.38,26.4,26.29,26.3,52600.0,23.5856,23.6035,23.5052,23.5141,52600.0
2010-07-08 13:55:00,26.29,26.31,26.26,26.29,64800.0,23.5052,23.523,23.4783,23.5052,64800.0
2010-07-08 14:00:00,26.28,26.32,26.26,26.32,43600.0,23.4962,23.532,23.4783,23.532,43600.0
2010-07-08 14:05:00,26.31,26.31,26.25,26.25,54800.0,23.523,23.523,23.4694,23.4694,54800.0
2010-07-08 14:10:00,26.25,26.25,26.18,26.22,68600.0,23.4694,23.4694,23.4068,23.4426,68600.0
2010-07-08 14:15:00,26.23,26.23,26.16,26.18,69400.0,23.4515,23.4515,23.3889,23.4068,69400.0
2010-07-08 14:20:00,26.18,26.18,26.14,26.17,65200.0,23.4068,23.4068,23.3711,23.3979,65200.0
2010-07-08 14:25:00,26.16,26.22,26.16,26.2,43200.0,23.3889,23.4426,23.3889,23.4247,43200.0
2010-07-08 14:30:00,26.21,26.23,26.19,26.19,46000.0,23.4336,23.4515,23.4158,23.4158,46000.0
2010-07-08 14:35:00,26.19,26.2,26.16,26.17,89200.0,23.4158,23.4247,23.3889,23.3979,89200.0
2010-07-08 14:40:00,26.17,26.21,26.16,26.18,77200.0,23.3979,23.4336,23.3889,23.4068,77200.0
2010-07-08 14:45:00,26.18,26.18,26.16,26.18,100200.0,23.4068,23.4068,23.3889,23.4068,100200.0
2010-07-08 14:50:00,26.18,26.21,26.17,26.21,97600.0,23.4068,23.4336,23.3979,23.4336,97600.0
2010-07-08 14:55:00,26.21,26.26,26.2,26.24,83800.0,23.4336,23.4783,23.4247,23.4605,83800.0
2010-07-08 15:00:00,26.24,26.24,26.16,26.18,172800.0,23.4605,23.4605,23.3889,23.4068,172800.0
2010-07-08 15:05:00,26.18,26.2,26.13,26.15,72800.0,23.4068,23.4247,23.3621,23.38,72800.0
2010-07-08 15:10:00,26.15,26.15,26.12,26.13,88600.0,23.38,23.38,23.3532,23.3621,88600.0
2010-07-08 15:15:00,26.13,26.22,26.12,26.21,94200.0,23.3621,23.4426,23.3532,23.4336,94200.0
2010-07-08 15:20:00,26.21,26.29,26.2,26.28,89800.0,23.4336,23.5052,23.4247,23.4962,89800.0
2010-07-08 15:25:00,26.28,26.31,26.25,26.3,71800.0,23.4962,23.523,23.4694,23.5141,71800.0
2010-07-08 15:30:00,26.31,26.35,26.3,26.33,131200.0,23.523,23.5588,23.5141,23.5409,131200.0
2010-07-08 15:35:00,26.34,26.39,26.33,26.39,171800.0,23.5499,23.5946,23.5409,23.5946,171800.0
2010-07-08 15:40:00,26.39,26.4,26.34,26.4,115000.0,23.5946,23.6035,23.5499,23.6035,115000.0
2010-07-08 15:45:00,26.4,26.43,26.36,26.38,181800.0,23.6035,23.6303,23.5677,23.5856,181800.0
2010-07-08 15:50:00,26.38,26.41,26.34,26.34,223200.0,23.5856,23.6125,23.5499,23.5499,223200.0
2010-07-08 15:55:00,26.34,26.39,26.34,26.37,269000.0,23.5499,23.5946,23.5499,23.5767,269000.0
2010-07-09 09:30:00,26.33,26.42,26.29,26.4,85200.0,23.5409,23.6214,23.5052,23.6035,85200.0
2010-07-09 09:35:00,26.4,26.5,26.38,26.49,54400.0,23.6035,23.6929,23.5856,23.684,54400.0
2010-07-09 09:40:00,26.49,26.55,26.46,26.48,61000.0,23.684,23.7376,23.6572,23.675,61000.0
2010-07-09 09:45:00,26.48,26.53,26.43,26.45,55000.0,23.675,23.7197,23.6303,23.6482,55000.0
2010-07-09 09:50:00,26.46,26.46,26.41,26.43,70800.0,23.6572,23.6572,23.6125,23.6303,70800.0
2010-07-09 09:55:00,26.43,26.54,26.43,26.54,80800.0,23.6303,23.7287,23.6303,23.7287,80800.0
2010-07-09 10:00:00,26.54,26.63,26.53,26.6,82600.0,23.7287,23.8091,23.7197,23.7823,82600.0
2010-07-09 10:05:00,26.6,26.63,26.5,26.53,92400.0,23.7823,23.8091,23.6929,23.7197,92400.0
2010-07-09 10:10:00,26.53,26.61,26.53,26.57,51600.0,23.7197,23.7913,23.7197,23.7555,51600.0
2010-07-09 10:15:00,26.57,26.62,26.55,26.61,61600.0,23.7555,23.8002,23.7376,23.7913,61600.0
2010-07-09 10:20:00,26.61,26.68,26.57,26.67,46000.0,23.7913,23.8538,23.7555,23.8449,46000.0
2010-07-09 10:25:00,26.66,26.67,26.59,26.59,52400.0,23.836,23.8449,23.7734,23.7734,52400.0
2010-07-09 10:30:00,26.6,26.61,26.56,26.61,35000.0,23.7823,23.7913,23.7466,23.7913,35000.0
2010-07-09 10:35:00,26.61,26.68,26.6,26.66,61600.0,23.7913,23.8538,23.7823,23.836,61600.0
2010-07-09 10:40:00,26.66,26.7,26.63,26.64,93000.0,23.836,23.8717,23.8091,23.8181,93000.0
2010-07-09 10:45:00,26.65,26.65,26.61,26.63,58800.0,23.827,23.827,23.7913,23.8091,58800.0
2010-07-09 10:50:00,26.63,26.7,26.63,26.7,24600.0,23.8091,23.8717,23.8091,23.8717,24600.0
2010-07-09 10:55:00,26.69,26.69,26.64,26.68,54200.0,23.8628,23.8628,23.8181,23.8538,54200.0
2010-07-09 11:00:00,26.67,26.69,26.65,26.68,49800.0,23.8449,23.8628,23.827,23.8538,49800.0
2010-07-09 11:05:00,26.69,26.72,26.68,26.68,63200.0,23.8628,23.8896,23.8538,23.8538,63200.0
2010-07-09 11:10:00,26.69,26.71,26.68,26.68,64400.0,23.8628,23.8807,23.8538,23.8538,64400.0
2010-07-09 11:15:00,26.68,26.7,26.66,26.7,40200.0,23.8538,23.8717,23.836,23.8717,40200.0
2010-07-09 11:20:00,26.7,26.7,26.67,26.68,25400.0,23.8717,23.8717,23.8449,23.8538,25400.0
2010-07-09 11:25:00,26.67,26.68,26.65,26.68,32000.0,23.8449,23.8538,23.827,23.8538,32000.0
2010-07-09 11:30:00,26.68,26.72,26.68,26.7,34600.0,23.8538,23.8896,23.8538,23.8717,34600.0
2010-07-09 11:35:00,26.7,26.72,26.68,26.72,32200.0,23.8717,23.8896,23.8538,23.8896,32200.0
2010-07-09 11:40:00,26.73,26.74,26.71,26.71,26200.0,23.8986,23.9075,23.8807,23.8807,26200.0
2010-07-09 11:45:00,26.72,26.74,26.71,26.71,31800.0,23.8896,23.9075,23.8807,23.8807,31800.0
2010-07-09 11:50:00,26.71,26.71,26.69,26.69,25200.0,23.8807,23.8807,23.8628,23.8628,25200.0
2010-07-09 11:55:00,26.69,26.72,26.67,26.68,39200.0,23.8628,23.8896,23.8449,23.8538,39200.0
2010-07-09 12:00:00,26.68,26.7,26.67,26.7,25200.0,23.8538,23.8717,23.8449,23.8717,25200.0
2010-07-09 12:05:00,26.7,26.74,26.7,26.71,39400.0,23.8717,23.9075,23.8717,23.8807,39400.0
2010-07-09 12:10:00,26.71,26.73,26.69,26.69,15800.0,23.8807,23.8986,23.8628,23.8628,15800.0
2010-07-09 12:15:00,26.69,26.73,26.67,26.73,27000.0,23.8628,23.8986,23.8449,23.8986,27000.0
2010-07-09 12:20:00,26.73,26.74,26.7,26.71,13000.0,23.8986,23.9075,23.8717,23.8807,13000.0
2010-07-09 12:25:00,26.71,26.73,26.7,26.72,22000.0,23.8807,23.8986,23.8717,23.8896,22000.0
2010-07-09 12:30:00,26.72,26.72,26.66,26.68,31200.0,23.8896,23.8896,23.836,23.8538,31200.0
2010-07-09 12:35:00,26.68,26.69,26.66,26.67,32000.0,23.8538,23.8628,23.836,23.8449,32000.0
2010-07-09 12:40:00,26.68,26.7,26.67,26.68,30000.0,23.8538,23.8717,23.8449,23.8538,30000.0
2010-07-09 12:45:00,26.69,26.72,26.68,26.7,52000.0,23.8628,23.8896,23.8538,23.8717,52000.0
2010-07-09 12:50:00,26.71,26.72,26.67,26.67,33400.0,23.8807,23.8896,23.8449,23.8449,33400.0
2010-07-09 12:55:00,26.67,26.71,26.67,26.67,40400.0,23.8449,23.8807,23.8449,23.8449,40400.0
2010-07-09 13:00:00,26.66,26.68,26.65,26.68,50600.0,23.836,23.8538,23.827,23.8538,50600.0
2010-07-09 13:05:00,26.67,26.7,26.67,26.67,47800.0,23.8449,23.8717,23.8449,23.8449,47800.0
2010-07-09 13:10:00,26.66,26.67,26.61,26.63,58600.0,23.836,23.8449,23.7913,23.8091,58600.0
2010-07-09 13:15:00,26.64,26.65,26.62,26.63,36600.0,23.8181,23.827,23.8002,23.8091,36600.0
2010-07-09 13:20:00,26.62,26.64,26.58,26.59,36000.0,23.8002,23.8181,23.7644,23.7734,36000.0
2010-07-09 13:25:00,26.59,26.61,26.59,26.61,31000.0,23.7734,23.7913,23.7734,23.7913,31000.0
2010-07-09 13:30:00,26.61,26.64,26.6,26.64,29200.0,23.7913,23.8181,23.7823,23.8181,29200.0
2010-07-09 13:35:00,26.63,26.67,26.61,26.65,31200.0,23.8091,23.8449,23.7913,23.827,31200.0
2010-07-09 13:40:00,26.65,26.66,26.61,26.62,25400.0,23.827,23.836,23.7913,23.8002,25400.0
2010-07-09 13:45:00,26.62,26.65,26.59,26.65,45200.0,23.8002,23.827,23.7734,23.827,45200.0
2010-07-09 13:50:00,26.65,26.7,26.64,26.69,60200.0,23.827,23.8717,23.8181,23.8628,60200.0
2010-07-09 13:55:00,26.69,26.7,26.68,26.7,31400.0,23.8628,23.8717,23.8538,23.8717,31400.0
2010-07-09 14:00:00,26.7,26.7,26.68,26.69,33400.0,23.8717,23.8717,23.8538,23.8628,33400.0
2010-07-09 14:05:00,26.69,26.7,26.66,26.66,36200.0,23.8628,23.8717,23.836,23.836,36200.0
2010-07-09 14:10:00,26.66,26.68,26.64,26.66,38400.0,23.836,23.8538,23.8181,23.836,38400.0
2010-07-09 14:15:00,26.66,26.67,26.64,26.66,63600.0,23.836,23.8449,23.8181,23.836,63600.0
2010-07-09 14:20:00,26.66,26.67,26.65,26.65,62600.0,23.836,23.8449,23.827,23.827,62600.0
2010-07-09 14:25:00,26.65,26.65,26.61,26.62,67600.0,23.827,23.827,23.7913,23.8002,67600.0
2010-07-09 14:30:00,26.61,26.64,26.61,26.61,46000.0,23.7913,23.8181,23.7913,23.7913,46000.0
2010-07-09 14:35:00,26.61,26.61,26.59,26.6,66600.0,23.7913,23.7913,23.7734,23.7823,66600.0
2010-07-09 14:40:00,26.6,26.65,26.6,26.64,51600.0,23.7823,23.827,23.7823,23.8181,51600.0
2010-07-09 14:45:00,26.64,26.69,26.63,26.65,136000.0,23.8181,23.8628,23.8091,23.827,136000.0
2010-07-09 14:50:00,26.65,26.7,26.65,26.69,64400.0,23.827,23.8717,23.827,23.8628,64400.0
2010-07-09 14:55:00,26.69,26.74,26.69,26.72,81800.0,23.8628,23.9075,23.8628,23.8896,81800.0
2010-07-09 15:00:00,26.72,26.73,26.7,26.7,46600.0,23.8896,23.8986,23.8717,23.8717,46600.0
2010-07-09 15:05:00,26.71,26.71,26.68,26.69,58400.0,23.8807,23.8807,23.8538,23.8628,58400.0
2010-07-09 15:10:00,26.68,26.73,26.68,26.73,59200.0,23.8538,23.8986,23.8538,23.8986,59200.0
2010-07-09 15:15:00,26.73,26.74,26.72,26.74,88200.0,23.8986,23.9075,23.8896,23.9075,88200.0
2010-07-09 15:20:00,26.74,26.75,26.73,26.75,92800.0,23.9075,23.9164,23.8986,23.9164,92800.0
2010-07-09 15:25:00,26.75,26.75,26.68,26.69,108800.0,23.9164,23.9164,23.8538,23.8628,108800.0
2010-07-09 15:30:00,26.69,26.71,26.67,26.68,131200.0,23.8628,23.8807,23.8449,23.8538,131200.0
2010-07-09 15:35:00,26.68,26.75,26.68,26.72,89200.0,23.8538,23.9164,23.8538,23.8896,89200.0
2010-07-09 15:40:00,26.73,26.74,26.72,26.74,122000.0,23.8986,23.9075,23.8896,23.9075,122000.0
2010-07-09 15:45:00,26.74,26.75,26.7,26.73,190800.0,23.9075,23.9164,23.8717,23.8986,190800.0
2010-07-09 15:50:00,26.73,26.75,26.71,26.75,219600.0,23.8986,23.9164,23.8807,23.9164,219600.0
2010-07-09 15:55:00,26.75,26.75,26.72,26.74,225600.0,23.9164,23.9164,23.8896,23.9075,225600.0
2010-07-12 09:30:00,26.64,26.77,26.55,26.76,85800.0,23.8181,23.9343,23.7376,23.9254,85800.0
2010-07-12 09:35:00,26.74,26.91,26.74,26.84,84400.0,23.9075,24.0595,23.9075,23.9969,84400.0
2010-07-12 09:40:00,26.86,26.97,26.86,26.91,83200.0,24.0148,24.1131,24.0148,24.0595,83200.0
2010-07-12 09:45:00,26.92,26.97,26.91,26.93,202200.0,24.0684,24.1131,24.0595,24.0774,202200.0
2010-07-12 09:50:00,26.92,26.94,26.85,26.89,133200.0,24.0684,24.0863,24.0058,24.0416,133200.0
2010-07-12 09:55:00,26.89,26.93,26.86,26.91,92200.0,24.0416,24.0774,24.0148,24.0595,92200.0
2010-07-12 10:00:00,26.92,26.95,26.91,26.93,102600.0,24.0684,24.0952,24.0595,24.0774,102600.0
2010-07-12 10:05:00,26.93,26.95,26.86,26.87,170200.0,24.0774,24.0952,24.0148,24.0237,170200.0
2010-07-12 10:10:00,26.87,26.9,26.85,26.88,57200.0,24.0237,24.0505,24.0058,24.0327,57200.0
2010-07-12 10:15:00,26.89,26.93,26.88,26.92,71200.0,24.0416,24.0774,24.0327,24.0684,71200.0
2010-07-12 10:20:00,26.92,26.93,26.75,26.75,202400.0,24.0684,24.0774,23.9164,23.9164,202400.0
2010-07-12 10:25:00,26.75,26.77,26.71,26.73,103000.0,23.9164,23.9343,23.8807,23.8986,103000.0
2010-07-12 10:30:00,26.73,26.73,26.67,26.7,132600.0,23.8986,23.8986,23.8449,23.8717,132600.0
2010-07-12 10:35:00,26.7,26.72,26.7,26.71,76200.0,23.8717,23.8896,23.8717,23.8807,76200.0
2010-07-12 10:40:00,26.71,26.73,26.64,26.68,58000.0,23.8807,23.8986,23.8181,23.8538,58000.0
2010-07-12 10:45:00,26.68,26.7,26.6,26.6,156000.0,23.8538,23.8717,23.7823,23.7823,156000.0
2010-07-12 10:50:00,26.6,26.62,26.58,26.61,74600.0,23.7823,23.8002,23.7644,23.7913,74600.0
2010-07-12 10:55:00,26.61,26.61,26.57,26.6,37800.0,23.7913,23.7913,23.7555,23.7823,37800.0
2010-07-12 11:00:00,26.6,26.6,26.52,26.55,48200.0,23.7823,23.7823,23.7108,23.7376,48200.0
2010-07-12 11:05:00,26.56,26.56,26.49,26.5,55600.0,23.7466,23.7466,23.684,23.6929,55600.0
2010-07-12 11:10:00,26.5,26.54,26.47,26.54,37000.0,23.6929,23.7287,23.6661,23.7287,37000.0
2010-07-12 11:15:00,26.54,26.56,26.53,26.56,40000.0,23.7287,23.7466,23.7197,23.7466,40000.0
2010-07-12 11:20:00,26.56,26.57,26.53,26.57,38400.0,23.7466,23.7555,23.7197,23.7555,38400.0
2010-07-12 11:25:00,26.57,26.64,26.56,26.63,69200.0,23.7555,23.8181,23.7466,23.8091,69200.0
2010-07-12 11:30:00,26.62,26.63,26.58,26.63,34800.0,23.8002,23.8091,23.7644,23.8091,34800.0
2010-07-12 11:35:00,26.63,26.64,26.61,26.61,17000.0,23.8091,23.8181,23.7913,23.7913,17000.0
2010-07-12 11:40:00,26.61,26.63,26.61,26.61,26200.0,23.7913,23.8091,23.7913,23.7913,26200.0
2010-07-12 11:45:00,26.6,26.61,26.57,26.57,23800.0,23.7823,23.7913,23.7555,23.7555,23800.0
2010-07-12 11:50:00,26.56,26.6,26.55,26.59,32400.0,23.7466,23.7823,23.7376,23.7734,32400.0
2010-07-12 11:55:00,26.59,26.61,26.57,26.58,24200.0,23.7734,23.7913,23.7555,23.7644,24200.0
2010-07-12 12:00:00,26.58,26.61,26.57,26.57,30000.0,23.7644,23.7913,23.7555,23.7555,30000.0
2010-07-12 12:05:00,26.58,26.66,26.58,26.65,50200.0,23.7644,23.836,23.7644,23.827,50200.0
2010-07-12 12:10:00,26.64,26.69,26.63,26.68,41200.0,23.8181,23.8628,23.8091,23.8538,41200.0
2010-07-12 12:15:00,26.68,26.7,26.67,26.7,56200.0,23.8538,23.8717,23.8449,23.8717,56200.0
2010-07-12 12:20:00,26.71,26.71,26.68,26.68,27200.0,23.8807,23.8807,23.8538,23.8538,27200.0
2010-07-12 12:25:00,26.67,26.69,26.65,26.65,18000.0,23.8449,23.8628,23.827,23.827,18000.0
2010-07-12 12:30:00,26.64,26.66,26.64,26.66,38800.0,23.8181,23.836,23.8181,23.836,38800.0
2010-07-12 12:35:00,26.65,26.71,26.65,26.71,22200.0,23.827,23.8807,23.827,23.8807,22200.0
2010-07-12 12:40:00,26.71,26.72,26.68,26.68,18200.0,23.8807,23.8896,23.8538,23.8538,18200.0
2010-07-12 12:45:00,26.68,26.68,26.64,26.66,25400.0,23.8538,23.8538,23.8181,23.836,25400.0
2010-07-12 12:50:00,26.66,26.68,26.65,26.68,21600.0,23.836,23.8538,23.827,23.8538,21600.0
2010-07-12 12:55:00,26.68,26.68,26.61,26.64,39400.0,23.8538,23.8538,23.7913,23.8181,39400.0
2010-07-12 13:00:00,26.64,26.66,26.63,26.65,40200.0,23.8181,23.836,23.8091,23.827,40200.0
2010-07-12 13:05:00,26.65,26.68,26.63,26.67,91000.0,23.827,23.8538,23.8091,23.8449,91000.0
2010-07-12 13:10:00,26.67,26.68,26.66,26.67,26200.0,23.8449,23.8538,23.836,23.8449,26200.0
2010-07-12 13:15:00,26.68,26.71,26.65,26.68,43200.0,23.8538,23.8807,23.827,23.8538,43200.0
2010-07-12 13:20:00,26.67,26.67,26.65,26.65,24400.0,23.8449,23.8449,23.827,23.827,24400.0
2010-07-12 13:25:00,26.66,26.66,26.65,26.66,26800.0,23.836,23.836,23.827,23.836,26800.0
2010-07-12 13:30:00,26.67,26.7,26.65,26.69,53000.0,23.8449,23.8717,23.827,23.8628,53000.0
2010-07-12 13:35:00,26.69,26.71,26.68,26.71,35400.0,23.8628,23.8807,23.8538,23.8807,35400.0
2010-07-12 13:40:00,26.71,26.72,26.66,26.66,23000.0,23.8807,23.8896,23.836,23.836,23000.0
2010-07-12 13:45:00,26.66,26.68,26.64,26.65,40000.0,23.836,23.8538,23.8181,23.827,40000.0
2010-07-12 13:50:00,26.65,26.66,26.63,26.66,64400.0,23.827,23.836,23.8091,23.836,64400.0
2010-07-12 13:55:00,26.66,26.66,26.63,26.65,43200.0,23.836,23.836,23.8091,23.827,43200.0
2010-07-12 14:00:00,26.65,26.67,26.65,26.67,37200.0,23.827,23.8449,23.827,23.8449,37200.0
2010-07-12 14:05:00,26.67,26.67,26.61,26.64,30600.0,23.8449,23.8449,23.7913,23.8181,30600.0
2010-07-12 14:10:00,26.64,26.65,26.62,26.65,13000.0,23.8181,23.827,23.8002,23.827,13000.0
2010-07-12 14:15:00,26.64,26.65,26.58,26.59,70200.0,23.8181,23.827,23.7644,23.7734,70200.0
2010-07-12 14:20:00,26.59,26.6,26.55,26.56,61200.0,23.7734,23.7823,23.7376,23.7466,61200.0
2010-07-12 14:25:00,26.55,26.58,26.55,26.58,23000.0,23.7376,23.7644,23.7376,23.7644,23000.0
2010-07-12 14:30:00,26.57,26.57,26.53,26.56,100000.0,23.7555,23.7555,23.7197,23.7466,100000.0
2010-07-12 14:35:00,26.55,26.58,26.55,26.58,38600.0,23.7376,23.7644,23.7376,23.7644,38600.0
2010-07-12 14:40:00,26.58,26.6,26.57,26.59,61200.0,23.7644,23.7823,23.7555,23.7734,61200.0
2010-07-12 14:45:00,26.59,26.61,26.56,26.59,94600.0,23.7734,23.7913,23.7466,23.7734,94600.0
2010-07-12 14:50:00,26.59,26.6,26.54,26.54,52800.0,23.7734,23.7823,23.7287,23.7287,52800.0
2010-07-12 14:55:00,26.54,26.6,26.53,26.57,40000.0,23.7287,23.7823,23.7197,23.7555,40000.0
2010-07-12 15:00:00,26.57,26.58,26.54,26.57,60000.0,23.7555,23.7644,23.7287,23.7555,60000.0
2010-07-12 15:05:00,26.57,26.57,26.5,26.53,62800.0,23.7555,23.7555,23.6929,23.7197,62800.0
2010-07-12 15:10:00,26.52,26.55,26.5,26.55,73600.0,23.7108,23.7376,23.6929,23.7376,73600.0
2010-07-12 15:15:00,26.56,26.58,26.54,26.57,91800.0,23.7466,23.7644,23.7287,23.7555,91800.0
2010-07-12 15:20:00,26.57,26.6,26.55,26.6,55600.0,23.7555,23.7823,23.7376,23.7823,55600.0
2010-07-12 15:25:00,26.61,26.61,26.57,26.61,55400.0,23.7913,23.7913,23.7555,23.7913,55400.0
2010-07-12 15:30:00,26.6,26.63,26.57,26.59,64200.0,23.7823,23.8091,23.7555,23.7734,64200.0
2010-07-12 15:35:00,26.59,26.62,26.56,26.61,76400.0,23.7734,23.8002,23.7466,23.7913,76400.0
2010-07-12 15:40:00,26.61,26.64,26.61,26.63,94200.0,23.7913,23.8181,23.7913,23.8091,94200.0
2010-07-12 15:45:00,26.63,26.65,26.6,26.6,111200.0,23.8091,23.827,23.7823,23.7823,111200.0
2010-07-12 15:50:00,26.6,26.61,26.57,26.61,150200.0,23.7823,23.7913,23.7555,23.7913,150200.0
2010-07-12 15:55:00,26.61,26.64,26.59,26.64,241200.0,23.7913,23.8181,23.7734,23.8181,241200.0
2010-07-13 09:30:00,26.22,26.7,26.22,26.37,428400.0,23.4426,23.8717,23.4426,23.5767,428400.0
2010-07-13 09:35:00,26.36,26.69,26.36,26.65,240000.0,23.5677,23.8628,23.5677,23.827,240000.0
2010-07-13 09:40:00,26.65,26.72,26.51,26.52,305400.0,23.827,23.8896,23.7019,23.7108,305400.0
2010-07-13 09:45:00,26.52,26.53,26.41,26.43,331400.0,23.7108,23.7197,23.6125,23.6303,331400.0
2010-07-13 09:50:00,26.43,26.58,26.41,26.54,213400.0,23.6303,23.7644,23.6125,23.7287,213400.0
2010-07-13 09:55:00,26.54,26.55,26.49,26.5,231000.0,23.7287,23.7376,23.684,23.6929,231000.0
2010-07-13 10:00:00,26.5,26.7,26.5,26.68,265800.0,23.6929,23.8717,23.6929,23.8538,265800.0
2010-07-13 10:05:00,26.68,26.79,26.68,26.7,241400.0,23.8538,23.9522,23.8538,23.8717,241400.0
2010-07-13 10:10:00,26.71,26.72,26.61,26.64,183000.0,23.8807,23.8896,23.7913,23.8181,183000.0
2010-07-13 10:15:00,26.65,26.71,26.62,26.7,145400.0,23.827,23.8807,23.8002,23.8717,145400.0
2010-07-13 10:20:00,26.69,26.79,26.69,26.78,170000.0,23.8628,23.9522,23.8628,23.9433,170000.0
2010-07-13 10:25:00,26.78,26.84,26.78,26.83,322800.0,23.9433,23.9969,23.9433,23.988,322800.0
2010-07-13 10:30:00,26.83,26.83,26.75,26.77,193600.0,23.988,23.988,23.9164,23.9343,193600.0
2010-07-13 10:35:00,26.77,26.81,26.76,26.8,115400.0,23.9343,23.9701,23.9254,23.9611,115400.0
2010-07-13 10:40:00,26.8,26.81,26.77,26.8,98400.0,23.9611,23.9701,23.9343,23.9611,98400.0
2010-07-13 10:45:00,26.8,26.86,26.77,26.86,187200.0,23.9611,24.0148,23.9343,24.0148,187200.0
2010-07-13 10:50:00,26.86,26.89,26.85,26.87,173600.0,24.0148,24.0416,24.0058,24.0237,173600.0
2010-07-13 10:55:00,26.87,26.89,26.81,26.84,113200.0,24.0237,24.0416,23.9701,23.9969,113200.0
2010-07-13 11:00:00,26.84,26.92,26.83,26.91,116000.0,23.9969,24.0684,23.988,24.0595,116000.0
2010-07-13 11:05:00,26.91,26.96,26.9,26.96,84800.0,24.0595,24.1042,24.0505,24.1042,84800.0
2010-07-13 11:10:00,26.96,27.03,26.95,27.02,143200.0,24.1042,24.1668,24.0952,24.1578,143200.0
2010-07-13 11:15:00,27.03,27.04,26.99,26.99,187200.0,24.1668,24.1757,24.131,24.131,187200.0
2010-07-13 11:20:00,26.99,27.04,26.99,27.04,201400.0,24.131,24.1757,24.131,24.1757,201400.0
2010-07-13 11:25:00,27.04,27.13,27.03,27.11,305000.0,24.1757,24.2562,24.1668,24.2383,305000.0
2010-07-13 11:30:00,27.1,27.21,27.09,27.21,440000.0,24.2294,24.3277,24.2204,24.3277,440000.0
2010-07-13 11:35:00,27.2,27.32,27.2,27.31,318800.0,24.3188,24.4261,24.3188,24.4171,318800.0
2010-07-13 11:40:00,27.31,27.35,27.28,27.3,186600.0,24.4171,24.4529,24.3903,24.4082,186600.0
2010-07-13 11:45:00,27.31,27.31,27.2,27.21,171200.0,24.4171,24.4171,24.3188,24.3277,171200.0
2010-07-13 11:50:00,27.21,27.24,27.2,27.23,104200.0,24.3277,24.3545,24.3188,24.3456,104200.0
2010-07-13 11:55:00,27.23,27.25,27.17,27.17,119000.0,24.3456,24.3635,24.2919,24.2919,119000.0
2010-07-13 12:00:00,27.16,27.16,27.11,27.11,105800.0,24.283,24.283,24.2383,24.2383,105800.0
2010-07-13 12:05:00,27.11,27.14,27.08,27.09,102800.0,24.2383,24.2651,24.2115,24.2204,102800.0
2010-07-13 12:10:00,27.09,27.1,27.06,27.06,58000.0,24.2204,24.2294,24.1936,24.1936,58000.0
2010-07-13 12:15:00,27.07,27.1,27.05,27.09,148400.0,24.2025,24.2294,24.1847,24.2204,148400.0
2010-07-13 12:20:00,27.09,27.1,27.04,27.05,128200.0,24.2204,24.2294,24.1757,24.1847,128200.0
2010-07-13 12:25:00,27.04,27.09,27.03,27.08,58000.0,24.1757,24.2204,24.1668,24.2115,58000.0
2010-07-13 12:30:00,27.09,27.1,27.05,27.08,82400.0,24.2204,24.2294,24.1847,24.2115,82400.0
2010-07-13 12:35:00,27.08,27.08,27.05,27.07,35600.0,24.2115,24.2115,24.1847,24.2025,35600.0
2010-07-13 12:40:00,27.07,27.07,27.03,27.03,27400.0,24.2025,24.2025,24.1668,24.1668,27400.0
2010-07-13 12:45:00,27.02,27.03,27.0,27.02,35400.0,24.1578,24.1668,24.14,24.1578,35400.0
2010-07-13 12:50:00,27.02,27.03,26.99,27.0,83000.0,24.1578,24.1668,24.131,24.14,83000.0
2010-07-13 12:55:00,27.0,27.02,26.98,26.98,62400.0,24.14,24.1578,24.1221,24.1221,62400.0
2010-07-13 13:00:00,26.98,27.01,26.98,27.0,88000.0,24.1221,24.1489,24.1221,24.14,88000.0
2010-07-13 13:05:00,27.0,27.0,26.98,26.98,73800.0,24.14,24.14,24.1221,24.1221,73800.0
2010-07-13 13:10:00,26.98,26.98,26.89,26.93,129400.0,24.1221,24.1221,24.0416,24.0774,129400.0
2010-07-13 13:15:00,26.93,26.93,26.86,26.86,123800.0,24.0774,24.0774,24.0148,24.0148,123800.0
2010-07-13 13:20:00,26.86,26.9,26.85,26.86,173000.0,24.0148,24.0505,24.0058,24.0148,173000.0
2010-07-13 13:25:00,26.86,26.87,26.8,26.86,87600.0,24.0148,24.0237,23.9611,24.0148,87600.0
2010-07-13 13:30:00,26.86,26.88,26.85,26.88,66200.0,24.0148,24.0327,24.0058,24.0327,66200.0
2010-07-13 13:35:00,26.88,26.89,26.81,26.82,177400.0,24.0327,24.0416,23.9701,23.979,177400.0
2010-07-13 13:40:00,26.82,26.85,26.79,26.8,75200.0,23.979,24.0058,23.9522,23.9611,75200.0
2010-07-13 13:45:00,26.8,26.81,26.72,26.72,167400.0,23.9611,23.9701,23.8896,23.8896,167400.0
2010-07-13 13:50:00,26.72,26.73,26.68,26.72,76200.0,23.8896,23.8986,23.8538,23.8896,76200.0
2010-07-13 13:55:00,26.72,26.75,26.71,26.74,97600.0,23.8896,23.9164,23.8807,23.9075,97600.0
2010-07-13 14:00:00,26.74,26.8,26.73,26.79,124400.0,23.9075,23.9611,23.8986,23.9522,124400.0
2010-07-13 14:05:00,26.79,26.79,26.75,26.77,91600.0,23.9522,23.9522,23.9164,23.9343,91600.0
2010-07-13 14:10:00,26.77,26.83,26.77,26.83,64800.0,23.9343,23.988,23.9343,23.988,64800.0
2010-07-13 14:15:00,26.84,26.86,26.83,26.86,57400.0,23.9969,24.0148,23.988,24.0148,57400.0
2010-07-13 14:20:00,26.85,26.86,26.8,26.82,73400.0,24.0058,24.0148,23.9611,23.979,73400.0
2010-07-13 14:25:00,26.83,26.84,26.78,26.82,53800.0,23.988,23.9969,23.9433,23.979,53800.0
2010-07-13 14:30:00,26.82,26.87,26.82,26.86,157800.0,23.979,24.0237,23.979,24.0148,157800.0
2010-07-13 14:35:00,26.87,26.92,26.87,26.91,80400.0,24.0237,24.0684,24.0237,24.0595,80400.0
2010-07-13 14:40:00,26.91,26.92,26.88,26.88,68800.0,24.0595,24.0684,24.0327,24.0327,68800.0
2010-07-13 14:45:00,26.88,26.92,26.88,26.92,84800.0,24.0327,24.0684,24.0327,24.0684,84800.0
2010-07-13 14:50:00,26.92,26.93,26.86,26.86,103000.0,24.0684,24.0774,24.0148,24.0148,103000.0
2010-07-13 14:55:00,26.86,26.92,26.86,26.92,109200.0,24.0148,24.0684,24.0148,24.0684,109200.0
2010-07-13 15:00:00,26.93,27.0,26.92,26.99,232200.0,24.0774,24.14,24.0684,24.131,232200.0
2010-07-13 15:05:00,26.99,27.04,26.99,27.04,164400.0,24.131,24.1757,24.131,24.1757,164400.0
2010-07-13 15:10:00,27.04,27.07,27.03,27.05,108400.0,24.1757,24.2025,24.1668,24.1847,108400.0
2010-07-13 15:15:00,27.05,27.08,27.03,27.06,89600.0,24.1847,24.2115,24.1668,24.1936,89600.0
2010-07-13 15:20:00,27.05,27.06,27.0,27.01,90800.0,24.1847,24.1936,24.14,24.1489,90800.0
2010-07-13 15:25:00,27.0,27.03,27.0,27.02,143200.0,24.14,24.1668,24.14,24.1578,143200.0
2010-07-13 15:30:00,27.02,27.03,27.0,27.0,152800.0,24.1578,24.1668,24.14,24.14,152800.0
2010-07-13 15:35:00,27.0,27.0,26.99,27.0,103600.0,24.14,24.14,24.131,24.14,103600.0
2010-07-13 15:40:00,27.0,27.03,27.0,27.01,180200.0,24.14,24.1668,24.14,24.1489,180200.0
2010-07-13 15:45:00,27.02,27.05,27.0,27.0,233600.0,24.1578,24.1847,24.14,24.14,233600.0
2010-07-13 15:50:00,27.0,27.04,26.94,26.95,272200.0,24.14,24.1757,24.0863,24.0952,272200.0
2010-07-13 15:55:00,26.95,26.97,26.89,26.9,388000.0,24.0952,24.1131,24.0416,24.0505,388000.0
2010-07-14 09:30:00,27.09,27.09,26.86,26.99,95000.0,24.2204,24.2204,24.0148,24.131,95000.0
2010-07-14 09:35:00,26.99,27.11,26.99,27.05,59200.0,24.131,24.2383,24.131,24.1847,59200.0
2010-07-14 09:40:00,27.04,27.09,27.04,27.04,56800.0,24.1757,24.2204,24.1757,24.1757,56800.0
2010-07-14 09:45:00,27.04,27.07,27.0,27.04,81800.0,24.1757,24.2025,24.14,24.1757,81800.0
2010-07-14 09:50:00,27.04,27.04,26.97,27.0,53800.0,24.1757,24.1757,24.1131,24.14,53800.0
2010-07-14 09:55:00,27.0,27.03,26.96,26.97,59400.0,24.14,24.1668,24.1042,24.1131,59400.0
2010-07-14 10:00:00,26.97,26.97,26.89,26.92,81000.0,24.1131,24.1131,24.0416,24.0684,81000.0
2010-07-14 10:05:00,26.93,26.98,26.9,26.97,43800.0,24.0774,24.1221,24.0505,24.1131,43800.0
2010-07-14 10:10:00,26.97,27.02,26.95,26.98,63000.0,24.1131,24.1578,24.0952,24.1221,63000.0
2010-07-14 10:15:00,26.98,27.02,26.97,27.01,47600.0,24.1221,24.1578,24.1131,24.1489,47600.0
2010-07-14 10:20:00,27.0,27.09,27.0,27.09,44400.0,24.14,24.2204,24.14,24.2204,44400.0
2010-07-14 10:25:00,27.1,27.11,27.02,27.02,40800.0,24.2294,24.2383,24.1578,24.1578,40800.0
2010-07-14 10:30:00,27.03,27.09,27.03,27.05,43600.0,24.1668,24.2204,24.1668,24.1847,43600.0
2010-07-14 10:35:00,27.06,27.06,26.97,26.98,46400.0,24.1936,24.1936,24.1131,24.1221,46400.0
2010-07-14 10:40:00,26.98,26.99,26.96,26.98,37200.0,24.1221,24.131,24.1042,24.1221,37200.0
2010-07-14 10:45:00,26.98,27.04,26.98,27.0,42400.0,24.1221,24.1757,24.1221,24.14,42400.0
2010-07-14 10:50:00,27.0,27.0,26.92,26.92,58600.0,24.14,24.14,24.0684,24.0684,58600.0
2010-07-14 10:55:00,26.92,26.95,26.89,26.95,83400.0,24.0684,24.0952,24.0416,24.0952,83400.0
2010-07-14 11:00:00,26.95,26.96,26.92,26.95,81600.0,24.0952,24.1042,24.0684,24.0952,81600.0
2010-07-14 11:05:00,26.95,26.96,26.92,26.93,46800.0,24.0952,24.1042,24.0684,24.0774,46800.0
2010-07-14 11:10:00,26.93,26.93,26.9,26.93,51800.0,24.0774,24.0774,24.0505,24.0774,51800.0
2010-07-14 11:15:00,26.93,26.96,26.93,26.95,127400.0,24.0774,24.1042,24.0774,24.0952,127400.0
2010-07-14 11:20:00,26.95,27.02,26.95,27.0,143800.0,24.0952,24.1578,24.0952,24.14,143800.0
2010-07-14 11:25:00,27.0,27.0,26.97,26.99,42000.0,24.14,24.14,24.1131,24.131,42000.0
2010-07-14 11:30:00,26.99,27.02,26.99,27.0,52000.0,24.131,24.1578,24.131,24.14,52000.0
2010-07-14 11:35:00,27.0,27.02,26.99,27.01,72800.0,24.14,24.1578,24.131,24.1489,72800.0
2010-07-14 11:40:00,27.02,27.03,27.0,27.02,93800.0,24.1578,24.1668,24.14,24.1578,93800.0
2010-07-14 11:45:00,27.01,27.07,26.99,27.04,65600.0,24.1489,24.2025,24.131,24.1757,65600.0
2010-07-14 11:50:00,27.04,27.06,27.03,27.04,55400.0,24.1757,24.1936,24.1668,24.1757,55400.0
2010-07-14 11:55:00,27.03,27.05,27.02,27.04,35000.0,24.1668,24.1847,24.1578,24.1757,35000.0
2010-07-14 12:00:00,27.04,27.04,27.0,27.0,33200.0,24.1757,24.1757,24.14,24.14,33200.0
2010-07-14 12:05:00,27.0,27.03,27.0,27.0,53600.0,24.14,24.1668,24.14,24.14,53600.0
2010-07-14 12:10:00,27.0,27.01,26.96,26.99,101000.0,24.14,24.1489,24.1042,24.131,101000.0
2010-07-14 12:15:00,26.98,27.0,26.97,26.99,15800.0,24.1221,24.14,24.1131,24.131,15800.0
2010-07-14 12:20:00,26.99,26.99,26.95,26.96,25400.0,24.131,24.131,24.0952,24.1042,25400.0
2010-07-14 12:25:00,26.97,26.97,26.96,26.96,11600.0,24.1131,24.1131,24.1042,24.1042,11600.0
2010-07-14 12:30:00,26.97,27.0,26.96,26.98,28000.0,24.1131,24.14,24.1042,24.1221,28000.0
2010-07-14 12:35:00,26.99,27.0,26.99,27.0,22400.0,24.131,24.14,24.131,24.14,22400.0
2010-07-14 12:40:00,27.0,27.01,26.97,27.0,46800.0,24.14,24.1489,24.1131,24.14,46800.0
2010-07-14 12:45:00,27.0,27.03,26.98,26.99,28200.0,24.14,24.1668,24.1221,24.131,28200.0
2010-07-14 12:50:00,26.99,26.99,26.96,26.97,28000.0,24.131,24.131,24.1042,24.1131,28000.0
2010-07-14 12:55:00,26.97,26.99,26.97,26.99,30400.0,24.1131,24.131,24.1131,24.131,30400.0
2010-07-14 13:00:00,26.99,26.99,26.97,26.97,39800.0,24.131,24.131,24.1131,24.1131,39800.0
2010-07-14 13:05:00,26.97,26.98,26.95,26.96,75600.0,24.1131,24.1221,24.0952,24.1042,75600.0
2010-07-14 13:10:00,26.96,26.98,26.94,26.96,115400.0,24.1042,24.1221,24.0863,24.1042,115400.0
2010-07-14 13:15:00,26.96,26.98,26.95,26.97,62000.0,24.1042,24.1221,24.0952,24.1131,62000.0
2010-07-14 13:20:00,26.97,27.0,26.95,26.96,66800.0,24.1131,24.14,24.0952,24.1042,66800.0
2010-07-14 13:25:00,26.96,26.99,26.96,26.99,76400.0,24.1042,24.131,24.1042,24.131,76400.0
2010-07-14 13:30:00,26.99,27.0,26.97,26.97,64000.0,24.131,24.14,24.1131,24.1131,64000.0
2010-07-14 13:35:00,26.96,26.98,26.95,26.96,83600.0,24.1042,24.1221,24.0952,24.1042,83600.0
2010-07-14 13:40:00,26.95,26.96,26.88,26.9,98600.0,24.0952,24.1042,24.0327,24.0505,98600.0
2010-07-14 13:45:00,26.9,26.91,26.88,26.88,116600.0,24.0505,24.0595,24.0327,24.0327,116600.0
2010-07-14 13:50:00,26.88,26.88,26.84,26.84,135000.0,24.0327,24.0327,23.9969,23.9969,135000.0
2010-07-14 13:55:00,26.84,26.91,26.84,26.9,46200.0,23.9969,24.0595,23.9969,24.0505,46200.0
2010-07-14 14:00:00,26.9,26.91,26.85,26.9,192800.0,24.0505,24.0595,24.0058,24.0505,192800.0
2010-07-14 14:05:00,26.91,26.92,26.83,26.88,90400.0,24.0595,24.0684,23.988,24.0327,90400.0
2010-07-14 14:10:00,26.87,26.9,26.82,26.82,115400.0,24.0237,24.0505,23.979,23.979,115400.0
2010-07-14 14:15:00,26.82,26.85,26.8,26.83,71800.0,23.979,24.0058,23.9611,23.988,71800.0
2010-07-14 14:20:00,26.83,26.84,26.76,26.77,118000.0,23.988,23.9969,23.9254,23.9343,118000.0
2010-07-14 14:25:00,26.77,26.8,26.75,26.77,118000.0,23.9343,23.9611,23.9164,23.9343,118000.0
2010-07-14 14:30:00,26.77,26.85,26.75,26.84,54400.0,23.9343,24.0058,23.9164,23.9969,54400.0
2010-07-14 14:35:00,26.84,26.86,26.81,26.83,36000.0,23.9969,24.0148,23.9701,23.988,36000.0
2010-07-14 14:40:00,26.82,26.85,26.8,26.81,46800.0,23.979,24.0058,23.9611,23.9701,46800.0
2010-07-14 14:45:00,26.8,26.84,26.78,26.8,104600.0,23.9611,23.9969,23.9433,23.9611,104600.0
2010-07-14 14:50:00,26.81,26.83,26.79,26.81,119800.0,23.9701,23.988,23.9522,23.9701,119800.0
2010-07-14 14:55:00,26.81,26.84,26.79,26.84,95000.0,23.9701,23.9969,23.9522,23.9969,95000.0
2010-07-14 15:00:00,26.84,26.88,26.84,26.88,36800.0,23.9969,24.0327,23.9969,24.0327,36800.0
2010-07-14 15:05:00,26.88,26.88,26.81,26.82,28400.0,24.0327,24.0327,23.9701,23.979,28400.0
2010-07-14 15:10:00,26.83,26.84,26.8,26.82,42200.0,23.988,23.9969,23.9611,23.979,42200.0
2010-07-14 15:15:00,26.82,26.89,26.8,26.87,87000.0,23.979,24.0416,23.9611,24.0237,87000.0
2010-07-14 15:20:00,26.87,26.89,26.85,26.88,67800.0,24.0237,24.0416,24.0058,24.0327,67800.0
2010-07-14 15:25:00,26.88,26.92,26.88,26.89,39600.0,24.0327,24.0684,24.0327,24.0416,39600.0
2010-07-14 15:30:00,26.89,26.9,26.84,26.88,51600.0,24.0416,24.0505,23.9969,24.0327,51600.0
2010-07-14 15:35:00,26.88,26.88,26.82,26.82,98400.0,24.0327,24.0327,23.979,23.979,98400.0
2010-07-14 15:40:00,26.82,26.83,26.77,26.78,147200.0,23.979,23.988,23.9343,23.9433,147200.0
2010-07-14 15:45:00,26.78,26.85,26.78,26.85,128800.0,23.9433,24.0058,23.9433,24.0058,128800.0
2010-07-14 15:50:00,26.86,26.9,26.84,26.88,138200.0,24.0148,24.0505,23.9969,24.0327,138200.0
2010-07-14 15:55:00,26.88,26.91,26.87,26.9,279400.0,24.0327,24.0595,24.0237,24.0505,279400.0
2010-07-15 09:30:00,26.86,26.95,26.83,26.89,173000.0,24.0148,24.0952,23.988,24.0416,173000.0
2010-07-15 09:35:00,26.88,27.05,26.85,26.88,171200.0,24.0327,24.1847,24.0058,24.0327,171200.0
2010-07-15 09:40:00,26.88,26.91,26.81,26.83,157600.0,24.0327,24.0595,23.9701,23.988,157600.0
2010-07-15 09:45:00,26.83,26.88,26.83,26.88,91800.0,23.988,24.0327,23.988,24.0327,91800.0
2010-07-15 09:50:00,26.87,26.94,26.85,26.92,96800.0,24.0237,24.0863,24.0058,24.0684,96800.0
2010-07-15 09:55:00,26.91,26.94,26.86,26.93,66800.0,24.0595,24.0863,24.0148,24.0774,66800.0
2010-07-15 10:00:00,26.93,26.93,26.8,26.83,138000.0,24.0774,24.0774,23.9611,23.988,138000.0
2010-07-15 10:05:00,26.83,26.87,26.81,26.84,146600.0,23.988,24.0237,23.9701,23.9969,146600.0
2010-07-15 10:10:00,26.83,26.83,26.77,26.8,174600.0,23.988,23.988,23.9343,23.9611,174600.0
2010-07-15 10:15:00,26.8,26.8,26.74,26.75,162200.0,23.9611,23.9611,23.9075,23.9164,162200.0
2010-07-15 10:20:00,26.75,26.75,26.64,26.64,146200.0,23.9164,23.9164,23.8181,23.8181,146200.0
2010-07-15 10:25:00,26.65,26.71,26.64,26.7,87800.0,23.827,23.8807,23.8181,23.8717,87800.0
2010-07-15 10:30:00,26.7,26.71,26.67,26.68,151000.0,23.8717,23.8807,23.8449,23.8538,151000.0
2010-07-15 10:35:00,26.68,26.71,26.67,26.7,83400.0,23.8538,23.8807,23.8449,23.8717,83400.0
2010-07-15 10:40:00,26.7,26.71,26.63,26.69,86600.0,23.8717,23.8807,23.8091,23.8628,86600.0
2010-07-15 10:45:00,26.68,26.74,26.65,26.73,53600.0,23.8538,23.9075,23.827,23.8986,53600.0
2010-07-15 10:50:00,26.72,26.73,26.67,26.72,75200.0,23.8896,23.8986,23.8449,23.8896,75200.0
2010-07-15 10:55:00,26.71,26.71,26.68,26.68,36400.0,23.8807,23.8807,23.8538,23.8538,36400.0
2010-07-15 11:00:00,26.68,26.72,26.68,26.68,36600.0,23.8538,23.8896,23.8538,23.8538,36600.0
2010-07-15 11:05:00,26.68,26.71,26.65,26.7,51600.0,23.8538,23.8807,23.827,23.8717,51600.0
2010-07-15 11:10:00,26.7,26.75,26.7,26.75,33800.0,23.8717,23.9164,23.8717,23.9164,33800.0
2010-07-15 11:15:00,26.75,26.79,26.75,26.78,31000.0,23.9164,23.9522,23.9164,23.9433,31000.0
2010-07-15 11:20:00,26.78,26.86,26.78,26.83,85000.0,23.9433,24.0148,23.9433,23.988,85000.0
2010-07-15 11:25:00,26.83,26.85,26.82,26.84,53200.0,23.988,24.0058,23.979,23.9969,53200.0
2010-07-15 11:30:00,26.83,26.84,26.79,26.79,60600.0,23.988,23.9969,23.9522,23.9522,60600.0
2010-07-15 11:35:00,26.79,26.89,26.79,26.88,24000.0,23.9522,24.0416,23.9522,24.0327,24000.0
2010-07-15 11:40:00,26.89,26.89,26.86,26.87,32000.0,24.0416,24.0416,24.0148,24.0237,32000.0
2010-07-15 11:45:00,26.87,26.87,26.82,26.84,59000.0,24.0237,24.0237,23.979,23.9969,59000.0
2010-07-15 11:50:00,26.84,26.87,26.82,26.86,31800.0,23.9969,24.0237,23.979,24.0148,31800.0
2010-07-15 11:55:00,26.86,26.86,26.81,26.85,64600.0,24.0148,24.0148,23.9701,24.0058,64600.0
2010-07-15 12:00:00,26.85,26.88,26.83,26.85,78600.0,24.0058,24.0327,23.988,24.0058,78600.0
2010-07-15 12:05:00,26.84,26.86,26.8,26.8,78400.0,23.9969,24.0148,23.9611,23.9611,78400.0
2010-07-15 12:10:00,26.8,26.83,26.79,26.79,78400.0,23.9611,23.988,23.9522,23.9522,78400.0
2010-07-15 12:15:00,26.79,26.8,26.73,26.73,88400.0,23.9522,23.9611,23.8986,23.8986,88400.0
2010-07-15 12:20:00,26.73,26.75,26.65,26.67,109000.0,23.8986,23.9164,23.827,23.8449,109000.0
2010-07-15 12:25:00,26.67,26.68,26.65,26.66,38200.0,23.8449,23.8538,23.827,23.836,38200.0
2010-07-15 12:30:00,26.66,26.68,26.64,26.68,25600.0,23.836,23.8538,23.8181,23.8538,25600.0
2010-07-15 12:35:00,26.68,26.68,26.65,26.65,31400.0,23.8538,23.8538,23.827,23.827,31400.0
2010-07-15 12:40:00,26.65,26.66,26.63,26.65,48200.0,23.827,23.836,23.8091,23.827,48200.0
2010-07-15 12:45:00,26.65,26.7,26.65,26.69,38600.0,23.827,23.8717,23.827,23.8628,38600.0
2010-07-15 12:50:00,26.69,26.73,26.68,26.73,26400.0,23.8628,23.8986,23.8538,23.8986,26400.0
2010-07-15 12:55:00,26.72,26.73,26.69,26.7,50800.0,23.8896,23.8986,23.8628,23.8717,50800.0
2010-07-15 13:00:00,26.7,26.74,26.7,26.73,43000.0,23.8717,23.9075,23.8717,23.8986,43000.0
2010-07-15 13:05:00,26.73,26.75,26.72,26.74,59600.0,23.8986,23.9164,23.8896,23.9075,59600.0
2010-07-15 13:10:00,26.74,26.77,26.73,26.77,50000.0,23.9075,23.9343,23.8986,23.9343,50000.0
2010-07-15 13:15:00,26.77,26.81,26.76,26.79,44800.0,23.9343,23.9701,23.9254,23.9522,44800.0
2010-07-15 13:20:00,26.8,26.85,26.8,26.84,117600.0,23.9611,24.0058,23.9611,23.9969,117600.0
2010-07-15 13:25:00,26.85,26.87,26.8,26.81,66400.0,24.0058,24.0237,23.9611,23.9701,66400.0
2010-07-15 13:30:00,26.81,26.84,26.79,26.8,39400.0,23.9701,23.9969,23.9522,23.9611,39400.0
2010-07-15 13:35:00,26.8,26.84,26.79,26.84,29800.0,23.9611,23.9969,23.9522,23.9969,29800.0
2010-07-15 13:40:00,26.84,26.85,26.81,26.81,33800.0,23.9969,24.0058,23.9701,23.9701,33800.0
2010-07-15 13:45:00,26.81,26.84,26.81,26.83,37400.0,23.9701,23.9969,23.9701,23.988,37400.0
2010-07-15 13:50:00,26.83,26.83,26.8,26.8,37800.0,23.988,23.988,23.9611,23.9611,37800.0
2010-07-15 13:55:00,26.8,26.83,26.8,26.83,41400.0,23.9611,23.988,23.9611,23.988,41400.0
2010-07-15 14:00:00,26.83,26.85,26.79,26.83,100400.0,23.988,24.0058,23.9522,23.988,100400.0
2010-07-15 14:05:00,26.83,26.83,26.79,26.82,47600.0,23.988,23.988,23.9522,23.979,47600.0
2010-07-15 14:10:00,26.81,26.82,26.79,26.81,94800.0,23.9701,23.979,23.9522,23.9701,94800.0
2010-07-15 14:15:00,26.8,26.86,26.8,26.86,43600.0,23.9611,24.0148,23.9611,24.0148,43600.0
2010-07-15 14:20:00,26.86,26.88,26.84,26.85,47800.0,24.0148,24.0327,23.9969,24.0058,47800.0
2010-07-15 14:25:00,26.85,26.93,26.84,26.91,52800.0,24.0058,24.0774,23.9969,24.0595,52800.0
2010-07-15 14:30:00,26.91,26.94,26.89,26.91,46200.0,24.0595,24.0863,24.0416,24.0595,46200.0
2010-07-15 14:35:00,26.91,26.93,26.89,26.92,52800.0,24.0595,24.0774,24.0416,24.0684,52800.0
2010-07-15 14:40:00,26.91,26.93,26.9,26.9,34200.0,24.0595,24.0774,24.0505,24.0505,34200.0
2010-07-15 14:45:00,26.9,26.96,26.9,26.94,49000.0,24.0505,24.1042,24.0505,24.0863,49000.0
2010-07-15 14:50:00,26.94,26.95,26.92,26.93,69200.0,24.0863,24.0952,24.0684,24.0774,69200.0
2010-07-15 14:55:00,26.92,26.95,26.89,26.9,48600.0,24.0684,24.0952,24.0416,24.0505,48600.0
2010-07-15 15:00:00,26.9,26.93,26.9,26.92,57800.0,24.0505,24.0774,24.0505,24.0684,57800.0
2010-07-15 15:05:00,26.92,26.93,26.86,26.87,131200.0,24.0684,24.0774,24.0148,24.0237,131200.0
2010-07-15 15:10:00,26.87,26.87,26.83,26.83,91800.0,24.0237,24.0237,23.988,23.988,91800.0
2010-07-15 15:15:00,26.83,26.86,26.82,26.83,80000.0,23.988,24.0148,23.979,23.988,80000.0
2010-07-15 15:20:00,26.84,26.86,26.8,26.84,89000.0,23.9969,24.0148,23.9611,23.9969,89000.0
2010-07-15 15:25:00,26.84,26.92,26.82,26.91,132000.0,23.9969,24.0684,23.979,24.0595,132000.0
2010-07-15 15:30:00,26.91,26.98,26.9,26.93,141200.0,24.0595,24.1221,24.0505,24.0774,141200.0
2010-07-15 15:35:00,26.93,26.99,26.91,26.95,153200.0,24.0774,24.131,24.0595,24.0952,153200.0
2010-07-15 15:40:00,26.95,27.0,26.93,26.99,128600.0,24.0952,24.14,24.0774,24.131,128600.0
2010-07-15 15:45:00,26.99,27.1,26.99,27.04,236000.0,24.131,24.2294,24.131,24.1757,236000.0
2010-07-15 15:50:00,27.05,27.12,27.04,27.11,240000.0,24.1847,24.2472,24.1757,24.2383,240000.0
2010-07-15 15:55:00,27.11,27.13,27.06,27.08,290600.0,24.2383,24.2562,24.1936,24.2115,290600.0
2010-07-16 09:30:00,26.96,27.07,26.75,27.03,824800.0,24.1042,24.2025,23.9164,24.1668,824800.0
2010-07-16 09:35:00,27.04,27.2,27.03,27.11,162600.0,24.1757,24.3188,24.1668,24.2383,162600.0
2010-07-16 09:40:00,27.12,27.16,26.91,26.91,175800.0,24.2472,24.283,24.0595,24.0595,175800.0
2010-07-16 09:45:00,26.92,26.92,26.8,26.87,120200.0,24.0684,24.0684,23.9611,24.0237,120200.0
2010-07-16 09:50:00,26.88,26.89,26.77,26.77,190000.0,24.0327,24.0416,23.9343,23.9343,190000.0
2010-07-16 09:55:00,26.75,26.82,26.73,26.8,184600.0,23.9164,23.979,23.8986,23.9611,184600.0
2010-07-16 10:00:00,26.79,26.8,26.72,26.76,133800.0,23.9522,23.9611,23.8896,23.9254,133800.0
2010-07-16 10:05:00,26.75,26.77,26.61,26.66,159800.0,23.9164,23.9343,23.7913,23.836,159800.0
2010-07-16 10:10:00,26.66,26.68,26.64,26.67,99000.0,23.836,23.8538,23.8181,23.8449,99000.0
2010-07-16 10:15:00,26.67,26.7,26.65,26.68,108400.0,23.8449,23.8717,23.827,23.8538,108400.0
2010-07-16 10:20:00,26.69,26.74,26.68,26.74,84600.0,23.8628,23.9075,23.8538,23.9075,84600.0
2010-07-16 10:25:00,26.73,26.75,26.7,26.75,70200.0,23.8986,23.9164,23.8717,23.9164,70200.0
2010-07-16 10:30:00,26.75,26.75,26.69,26.72,28800.0,23.9164,23.9164,23.8628,23.8896,28800.0
2010-07-16 10:35:00,26.73,26.75,26.72,26.74,39200.0,23.8986,23.9164,23.8896,23.9075,39200.0
2010-07-16 10:40:00,26.73,26.79,26.73,26.79,65600.0,23.8986,23.9522,23.8986,23.9522,65600.0
2010-07-16 10:45:00,26.79,26.81,26.75,26.76,32000.0,23.9522,23.9701,23.9164,23.9254,32000.0
2010-07-16 10:50:00,26.76,26.81,26.75,26.8,52800.0,23.9254,23.9701,23.9164,23.9611,52800.0
2010-07-16 10:55:00,26.79,26.85,26.79,26.83,49800.0,23.9522,24.0058,23.9522,23.988,49800.0
2010-07-16 11:00:00,26.84,26.85,26.78,26.78,42400.0,23.9969,24.0058,23.9433,23.9433,42400.0
2010-07-16 11:05:00,26.78,26.81,26.77,26.81,69000.0,23.9433,23.9701,23.9343,23.9701,69000.0
2010-07-16 11:10:00,26.81,26.83,26.8,26.81,38400.0,23.9701,23.988,23.9611,23.9701,38400.0
2010-07-16 11:15:00,26.81,26.83,26.79,26.79,48800.0,23.9701,23.988,23.9522,23.9522,48800.0
2010-07-16 11:20:00,26.79,26.79,26.7,26.73,58200.0,23.9522,23.9522,23.8717,23.8986,58200.0
2010-07-16 11:25:00,26.73,26.79,26.71,26.79,43400.0,23.8986,23.9522,23.8807,23.9522,43400.0
2010-07-16 11:30:00,26.78,26.79,26.74,26.74,51800.0,23.9433,23.9522,23.9075,23.9075,51800.0
2010-07-16 11:35:00,26.74,26.75,26.68,26.72,59200.0,23.9075,23.9164,23.8538,23.8896,59200.0
2010-07-16 11:40:00,26.72,26.72,26.69,26.69,24600.0,23.8896,23.8896,23.8628,23.8628,24600.0
2010-07-16 11:45:00,26.69,26.69,26.65,26.68,47000.0,23.8628,23.8628,23.827,23.8538,47000.0
2010-07-16 11:50:00,26.67,26.68,26.62,26.63,63200.0,23.8449,23.8538,23.8002,23.8091,63200.0
2010-07-16 11:55:00,26.63,26.65,26.57,26.59,57600.0,23.8091,23.827,23.7555,23.7734,57600.0
2010-07-16 12:00:00,26.58,26.61,26.57,26.61,28200.0,23.7644,23.7913,23.7555,23.7913,28200.0
2010-07-16 12:05:00,26.61,26.61,26.58,26.61,47400.0,23.7913,23.7913,23.7644,23.7913,47400.0
2010-07-16 12:10:00,26.61,26.64,26.58,26.59,34000.0,23.7913,23.8181,23.7644,23.7734,34000.0
2010-07-16 12:15:00,26.59,26.59,26.54,26.57,59400.0,23.7734,23.7734,23.7287,23.7555,59400.0
2010-07-16 12:20:00,26.56,26.58,26.55,26.57,30400.0,23.7466,23.7644,23.7376,23.7555,30400.0
2010-07-16 12:25:00,26.57,26.6,26.56,26.58,92800.0,23.7555,23.7823,23.7466,23.7644,92800.0
2010-07-16 12:30:00,26.58,26.58,26.56,26.57,26800.0,23.7644,23.7644,23.7466,23.7555,26800.0
2010-07-16 12:35:00,26.57,26.59,26.56,26.56,40800.0,23.7555,23.7734,23.7466,23.7466,40800.0
2010-07-16 12:40:00,26.56,26.59,26.56,26.57,33200.0,23.7466,23.7734,23.7466,23.7555,33200.0
2010-07-16 12:45:00,26.58,26.59,26.56,26.57,45600.0,23.7644,23.7734,23.7466,23.7555,45600.0
2010-07-16 12:50:00,26.57,26.59,26.55,26.57,60200.0,23.7555,23.7734,23.7376,23.7555,60200.0
2010-07-16 12:55:00,26.57,26.57,26.52,26.53,39800.0,23.7555,23.7555,23.7108,23.7197,39800.0
2010-07-16 13:00:00,26.53,26.55,26.5,26.5,62200.0,23.7197,23.7376,23.6929,23.6929,62200.0
2010-07-16 13:05:00,26.5,26.54,26.5,26.53,91800.0,23.6929,23.7287,23.6929,23.7197,91800.0
2010-07-16 13:10:00,26.52,26.52,26.47,26.47,90400.0,23.7108,23.7108,23.6661,23.6661,90400.0
2010-07-16 13:15:00,26.48,26.51,26.46,26.47,51200.0,23.675,23.7019,23.6572,23.6661,51200.0
2010-07-16 13:20:00,26.47,26.49,26.43,26.46,83800.0,23.6661,23.684,23.6303,23.6572,83800.0
2010-07-16 13:25:00,26.45,26.45,26.39,26.4,70200.0,23.6482,23.6482,23.5946,23.6035,70200.0
2010-07-16 13:30:00,26.4,26.47,26.38,26.45,71200.0,23.6035,23.6661,23.5856,23.6482,71200.0
2010-07-16 13:35:00,26.45,26.48,26.41,26.43,59800.0,23.6482,23.675,23.6125,23.6303,59800.0
2010-07-16 13:40:00,26.43,26.43,26.38,26.38,66400.0,23.6303,23.6303,23.5856,23.5856,66400.0
2010-07-16 13:45:00,26.38,26.4,26.33,26.4,95600.0,23.5856,23.6035,23.5409,23.6035,95600.0
2010-07-16 13:50:00,26.4,26.4,26.33,26.34,39000.0,23.6035,23.6035,23.5409,23.5499,39000.0
2010-07-16 13:55:00,26.34,26.36,26.34,26.35,42800.0,23.5499,23.5677,23.5499,23.5588,42800.0
2010-07-16 14:00:00,26.35,26.38,26.33,26.37,84200.0,23.5588,23.5856,23.5409,23.5767,84200.0
2010-07-16 14:05:00,26.38,26.38,26.35,26.36,54200.0,23.5856,23.5856,23.5588,23.5677,54200.0
2010-07-16 14:10:00,26.36,26.38,26.34,26.36,78600.0,23.5677,23.5856,23.5499,23.5677,78600.0
2010-07-16 14:15:00,26.36,26.37,26.3,26.32,46400.0,23.5677,23.5767,23.5141,23.532,46400.0
2010-07-16 14:20:00,26.32,26.36,26.31,26.34,52200.0,23.532,23.5677,23.523,23.5499,52200.0
2010-07-16 14:25:00,26.35,26.37,26.34,26.34,47000.0,23.5588,23.5767,23.5499,23.5499,47000.0
2010-07-16 14:30:00,26.34,26.36,26.33,26.36,72400.0,23.5499,23.5677,23.5409,23.5677,72400.0
2010-07-16 14:35:00,26.36,26.36,26.32,26.35,41200.0,23.5677,23.5677,23.532,23.5588,41200.0
2010-07-16 14:40:00,26.35,26.36,26.31,26.32,48200.0,23.5588,23.5677,23.523,23.532,48200.0
2010-07-16 14:45:00,26.32,26.36,26.32,26.35,39800.0,23.532,23.5677,23.532,23.5588,39800.0
2010-07-16 14:50:00,26.34,26.35,26.31,26.34,40800.0,23.5499,23.5588,23.523,23.5499,40800.0
2010-07-16 14:55:00,26.34,26.36,26.33,26.34,34400.0,23.5499,23.5677,23.5409,23.5499,34400.0
2010-07-16 15:00:00,26.34,26.36,26.33,26.36,55200.0,23.5499,23.5677,23.5409,23.5677,55200.0
2010-07-16 15:05:00,26.36,26.38,26.3,26.3,85200.0,23.5677,23.5856,23.5141,23.5141,85200.0
2010-07-16 15:10:00,26.3,26.33,26.27,26.33,83400.0,23.5141,23.5409,23.4873,23.5409,83400.0
2010-07-16 15:15:00,26.33,26.33,26.3,26.3,42000.0,23.5409,23.5409,23.5141,23.5141,42000.0
2010-07-16 15:20:00,26.3,26.31,26.25,26.25,74200.0,23.5141,23.523,23.4694,23.4694,74200.0
2010-07-16 15:25:00,26.25,26.3,26.24,26.3,119200.0,23.4694,23.5141,23.4605,23.5141,119200.0
2010-07-16 15:30:00,26.29,26.33,26.29,26.33,111600.0,23.5052,23.5409,23.5052,23.5409,111600.0
2010-07-16 15:35:00,26.33,26.37,26.32,26.33,146600.0,23.5409,23.5767,23.532,23.5409,146600.0
2010-07-16 15:40:00,26.33,26.37,26.33,26.36,222600.0,23.5409,23.5767,23.5409,23.5677,222600.0
2010-07-16 15:45:00,26.36,26.36,26.28,26.29,244600.0,23.5677,23.5677,23.4962,23.5052,244600.0
2010-07-16 15:50:00,26.29,26.35,26.28,26.35,427400.0,23.5052,23.5588,23.4962,23.5588,427400.0
2010-07-16 15:55:00,26.36,26.36,26.29,26.29,460200.0,23.5677,23.5677,23.5052,23.5052,460200.0
2010-07-19 09:30:00,26.39,26.53,26.39,26.46,69400.0,23.5946,23.7197,23.5946,23.6572,69400.0
2010-07-19 09:35:00,26.46,26.57,26.46,26.49,74800.0,23.6572,23.7555,23.6572,23.684,74800.0
2010-07-19 09:40:00,26.49,26.64,26.48,26.61,58000.0,23.684,23.8181,23.675,23.7913,58000.0
2010-07-19 09:45:00,26.62,26.73,26.62,26.73,124400.0,23.8002,23.8986,23.8002,23.8986,124400.0
2010-07-19 09:50:00,26.72,26.78,26.71,26.73,68600.0,23.8896,23.9433,23.8807,23.8986,68600.0
2010-07-19 09:55:00,26.74,26.76,26.7,26.71,40400.0,23.9075,23.9254,23.8717,23.8807,40400.0
2010-07-19 10:00:00,26.71,26.72,26.64,26.67,101800.0,23.8807,23.8896,23.8181,23.8449,101800.0
2010-07-19 10:05:00,26.67,26.72,26.62,26.64,50800.0,23.8449,23.8896,23.8002,23.8181,50800.0
2010-07-19 10:10:00,26.64,26.67,26.58,26.64,42000.0,23.8181,23.8449,23.7644,23.8181,42000.0
2010-07-19 10:15:00,26.63,26.65,26.6,26.63,42400.0,23.8091,23.827,23.7823,23.8091,42400.0
2010-07-19 10:20:00,26.63,26.63,26.56,26.57,35600.0,23.8091,23.8091,23.7466,23.7555,35600.0
2010-07-19 10:25:00,26.57,26.59,26.5,26.5,77800.0,23.7555,23.7734,23.6929,23.6929,77800.0
2010-07-19 10:30:00,26.5,26.56,26.5,26.52,66000.0,23.6929,23.7466,23.6929,23.7108,66000.0
2010-07-19 10:35:00,26.53,26.59,26.53,26.56,77800.0,23.7197,23.7734,23.7197,23.7466,77800.0
2010-07-19 10:40:00,26.56,26.57,26.51,26.55,130200.0,23.7466,23.7555,23.7019,23.7376,130200.0
2010-07-19 10:45:00,26.56,26.56,26.45,26.47,64000.0,23.7466,23.7466,23.6482,23.6661,64000.0
2010-07-19 10:50:00,26.46,26.48,26.42,26.46,92600.0,23.6572,23.675,23.6214,23.6572,92600.0
2010-07-19 10:55:00,26.47,26.54,26.43,26.53,38800.0,23.6661,23.7287,23.6303,23.7197,38800.0
2010-07-19 11:00:00,26.53,26.59,26.5,26.57,37400.0,23.7197,23.7734,23.6929,23.7555,37400.0
2010-07-19 11:05:00,26.58,26.61,26.57,26.58,39400.0,23.7644,23.7913,23.7555,23.7644,39400.0
2010-07-19 11:10:00,26.58,26.61,26.58,26.61,54000.0,23.7644,23.7913,23.7644,23.7913,54000.0
2010-07-19 11:15:00,26.6,26.67,26.6,26.65,56600.0,23.7823,23.8449,23.7823,23.827,56600.0
2010-07-19 11:20:00,26.65,26.69,26.65,26.68,42400.0,23.827,23.8628,23.827,23.8538,42400.0
2010-07-19 11:25:00,26.68,26.7,26.67,26.68,60800.0,23.8538,23.8717,23.8449,23.8538,60800.0
2010-07-19 11:30:00,26.68,26.7,26.65,26.67,38400.0,23.8538,23.8717,23.827,23.8449,38400.0
2010-07-19 11:35:00,26.67,26.67,26.65,26.65,43000.0,23.8449,23.8449,23.827,23.827,43000.0
2010-07-19 11:40:00,26.65,26.7,26.65,26.68,40200.0,23.827,23.8717,23.827,23.8538,40200.0
2010-07-19 11:45:00,26.69,26.7,26.67,26.7,37000.0,23.8628,23.8717,23.8449,23.8717,37000.0
2010-07-19 11:50:00,26.7,26.76,26.7,26.74,45600.0,23.8717,23.9254,23.8717,23.9075,45600.0
2010-07-19 11:55:00,26.74,26.75,26.72,26.74,23200.0,23.9075,23.9164,23.8896,23.9075,23200.0
2010-07-19 12:00:00,26.74,26.75,26.66,26.67,46200.0,23.9075,23.9164,23.836,23.8449,46200.0
2010-07-19 12:05:00,26.67,26.68,26.65,26.67,27600.0,23.8449,23.8538,23.827,23.8449,27600.0
2010-07-19 12:10:00,26.67,26.67,26.63,26.64,59000.0,23.8449,23.8449,23.8091,23.8181,59000.0
2010-07-19 12:15:00,26.63,26.7,26.63,26.7,48800.0,23.8091,23.8717,23.8091,23.8717,48800.0
2010-07-19 12:20:00,26.69,26.72,26.69,26.72,40000.0,23.8628,23.8896,23.8628,23.8896,40000.0
2010-07-19 12:25:00,26.72,26.75,26.71,26.75,55400.0,23.8896,23.9164,23.8807,23.9164,55400.0
2010-07-19 12:30:00,26.75,26.75,26.71,26.71,24800.0,23.9164,23.9164,23.8807,23.8807,24800.0
2010-07-19 12:35:00,26.72,26.75,26.72,26.75,31600.0,23.8896,23.9164,23.8896,23.9164,31600.0
2010-07-19 12:40:00,26.75,26.75,26.73,26.75,32600.0,23.9164,23.9164,23.8986,23.9164,32600.0
2010-07-19 12:45:00,26.75,26.78,26.75,26.78,70400.0,23.9164,23.9433,23.9164,23.9433,70400.0
2010-07-19 12:50:00,26.78,26.8,26.75,26.75,38600.0,23.9433,23.9611,23.9164,23.9164,38600.0
2010-07-19 12:55:00,26.75,26.75,26.72,26.75,44800.0,23.9164,23.9164,23.8896,23.9164,44800.0
2010-07-19 13:00:00,26.75,26.77,26.75,26.75,27000.0,23.9164,23.9343,23.9164,23.9164,27000.0
2010-07-19 13:05:00,26.75,26.75,26.73,26.74,32200.0,23.9164,23.9164,23.8986,23.9075,32200.0
2010-07-19 13:10:00,26.74,26.74,26.72,26.73,22400.0,23.9075,23.9075,23.8896,23.8986,22400.0
2010-07-19 13:15:00,26.73,26.73,26.71,26.71,17600.0,23.8986,23.8986,23.8807,23.8807,17600.0
2010-07-19 13:20:00,26.71,26.73,26.7,26.72,29000.0,23.8807,23.8986,23.8717,23.8896,29000.0
2010-07-19 13:25:00,26.72,26.72,26.69,26.71,37800.0,23.8896,23.8896,23.8628,23.8807,37800.0
2010-07-19 13:30:00,26.7,26.74,26.69,26.71,39000.0,23.8717,23.9075,23.8628,23.8807,39000.0
2010-07-19 13:35:00,26.71,26.72,26.68,26.69,26800.0,23.8807,23.8896,23.8538,23.8628,26800.0
2010-07-19 13:40:00,26.68,26.71,26.66,26.67,25400.0,23.8538,23.8807,23.836,23.8449,25400.0
2010-07-19 13:45:00,26.67,26.71,26.67,26.71,43000.0,23.8449,23.8807,23.8449,23.8807,43000.0
2010-07-19 13:50:00,26.71,26.72,26.69,26.71,23800.0,23.8807,23.8896,23.8628,23.8807,23800.0
2010-07-19 13:55:00,26.72,26.74,26.7,26.72,40000.0,23.8896,23.9075,23.8717,23.8896,40000.0
2010-07-19 14:00:00,26.72,26.76,26.72,26.75,58800.0,23.8896,23.9254,23.8896,23.9164,58800.0
2010-07-19 14:05:00,26.75,26.78,26.75,26.78,42000.0,23.9164,23.9433,23.9164,23.9433,42000.0
2010-07-19 14:10:00,26.78,26.81,26.77,26.81,27600.0,23.9433,23.9701,23.9343,23.9701,27600.0
2010-07-19 14:15:00,26.81,26.86,26.8,26.86,60200.0,23.9701,24.0148,23.9611,24.0148,60200.0
2010-07-19 14:20:00,26.86,26.87,26.82,26.85,40600.0,24.0148,24.0237,23.979,24.0058,40600.0
2010-07-19 14:25:00,26.85,26.86,26.83,26.83,25200.0,24.0058,24.0148,23.988,23.988,25200.0
2010-07-19 14:30:00,26.83,26.86,26.83,26.86,31000.0,23.988,24.0148,23.988,24.0148,31000.0
2010-07-19 14:35:00,26.86,26.86,26.83,26.85,43400.0,24.0148,24.0148,23.988,24.0058,43400.0
2010-07-19 14:40:00,26.85,26.9,26.85,26.89,38000.0,24.0058,24.0505,24.0058,24.0416,38000.0
2010-07-19 14:45:00,26.89,26.96,26.89,26.93,109200.0,24.0416,24.1042,24.0416,24.0774,109200.0
2010-07-19 14:50:00,26.94,26.95,26.92,26.93,39600.0,24.0863,24.0952,24.0684,24.0774,39600.0
2010-07-19 14:55:00,26.93,26.95,26.89,26.91,82000.0,24.0774,24.0952,24.0416,24.0595,82000.0
2010-07-19 15:00:00,26.9,26.96,26.89,26.94,44600.0,24.0505,24.1042,24.0416,24.0863,44600.0
2010-07-19 15:05:00,26.94,26.99,26.92,26.98,60200.0,24.0863,24.131,24.0684,24.1221,60200.0
2010-07-19 15:10:00,26.98,27.0,26.98,26.98,56400.0,24.1221,24.14,24.1221,24.1221,56400.0
2010-07-19 15:15:00,26.98,27.0,26.96,26.96,63600.0,24.1221,24.14,24.1042,24.1042,63600.0
2010-07-19 15:20:00,26.96,26.96,26.9,26.92,68800.0,24.1042,24.1042,24.0505,24.0684,68800.0
2010-07-19 15:25:00,26.91,26.91,26.84,26.86,68400.0,24.0595,24.0595,23.9969,24.0148,68400.0
2010-07-19 15:30:00,26.86,26.89,26.84,26.86,59200.0,24.0148,24.0416,23.9969,24.0148,59200.0
2010-07-19 15:35:00,26.86,26.87,26.81,26.82,62000.0,24.0148,24.0237,23.9701,23.979,62000.0
2010-07-19 15:40:00,26.82,26.91,26.81,26.86,79200.0,23.979,24.0595,23.9701,24.0148,79200.0
2010-07-19 15:45:00,26.86,26.89,26.83,26.87,192800.0,24.0148,24.0416,23.988,24.0237,192800.0
2010-07-19 15:50:00,26.87,26.91,26.86,26.91,134000.0,24.0237,24.0595,24.0148,24.0595,134000.0
2010-07-19 15:55:00,26.91,26.94,26.9,26.93,148800.0,24.0595,24.0863,24.0505,24.0774,148800.0
2010-07-20 09:30:00,26.5,26.5,26.25,26.42,341400.0,23.6929,23.6929,23.4694,23.6214,341400.0
2010-07-20 09:35:00,26.41,26.45,26.28,26.3,197000.0,23.6125,23.6482,23.4962,23.5141,197000.0
2010-07-20 09:40:00,26.3,26.36,26.28,26.32,130800.0,23.5141,23.5677,23.4962,23.532,130800.0
2010-07-20 09:45:00,26.33,26.42,26.33,26.41,104400.0,23.5409,23.6214,23.5409,23.6125,104400.0
2010-07-20 09:50:00,26.41,26.49,26.41,26.46,119600.0,23.6125,23.684,23.6125,23.6572,119600.0
2010-07-20 09:55:00,26.46,26.49,26.43,26.45,66400.0,23.6572,23.684,23.6303,23.6482,66400.0
2010-07-20 10:00:00,26.45,26.48,26.36,26.36,87800.0,23.6482,23.675,23.5677,23.5677,87800.0
2010-07-20 10:05:00,26.38,26.43,26.36,26.42,79800.0,23.5856,23.6303,23.5677,23.6214,79800.0
2010-07-20 10:10:00,26.42,26.48,26.36,26.36,117400.0,23.6214,23.675,23.5677,23.5677,117400.0
2010-07-20 10:15:00,26.36,26.49,26.36,26.49,48600.0,23.5677,23.684,23.5677,23.684,48600.0
2010-07-20 10:20:00,26.48,26.58,26.47,26.57,134000.0,23.675,23.7644,23.6661,23.7555,134000.0
2010-07-20 10:25:00,26.57,26.61,26.49,26.49,136600.0,23.7555,23.7913,23.684,23.684,136600.0
2010-07-20 10:30:00,26.5,26.54,26.46,26.54,37000.0,23.6929,23.7287,23.6572,23.7287,37000.0
2010-07-20 10:35:00,26.54,26.61,26.54,26.59,120600.0,23.7287,23.7913,23.7287,23.7734,120600.0
2010-07-20 10:40:00,26.59,26.63,26.57,26.6,49000.0,23.7734,23.8091,23.7555,23.7823,49000.0
2010-07-20 10:45:00,26.59,26.63,26.59,26.62,32000.0,23.7734,23.8091,23.7734,23.8002,32000.0
2010-07-20 10:50:00,26.61,26.67,26.61,26.62,77400.0,23.7913,23.8449,23.7913,23.8002,77400.0
2010-07-20 10:55:00,26.61,26.65,26.58,26.61,72000.0,23.7913,23.827,23.7644,23.7913,72000.0
2010-07-20 11:00:00,26.61,26.7,26.6,26.67,86800.0,23.7913,23.8717,23.7823,23.8449,86800.0
2010-07-20 11:05:00,26.67,26.68,26.63,26.68,65800.0,23.8449,23.8538,23.8091,23.8538,65800.0
2010-07-20 11:10:00,26.68,26.7,26.68,26.69,38200.0,23.8538,23.8717,23.8538,23.8628,38200.0
2010-07-20 11:15:00,26.69,26.78,26.68,26.77,65400.0,23.8628,23.9433,23.8538,23.9343,65400.0
2010-07-20 11:20:00,26.77,26.77,26.75,26.77,38800.0,23.9343,23.9343,23.9164,23.9343,38800.0
2010-07-20 11:25:00,26.76,26.78,26.75,26.76,86600.0,23.9254,23.9433,23.9164,23.9254,86600.0
2010-07-20 11:30:00,26.75,26.77,26.73,26.75,77200.0,23.9164,23.9343,23.8986,23.9164,77200.0
2010-07-20 11:35:00,26.75,26.75,26.74,26.74,62800.0,23.9164,23.9164,23.9075,23.9075,62800.0
2010-07-20 11:40:00,26.74,26.75,26.72,26.75,46600.0,23.9075,23.9164,23.8896,23.9164,46600.0
2010-07-20 11:45:00,26.75,26.76,26.74,26.75,28600.0,23.9164,23.9254,23.9075,23.9164,28600.0
2010-07-20 11:50:00,26.75,26.75,26.72,26.73,43800.0,23.9164,23.9164,23.8896,23.8986,43800.0
2010-07-20 11:55:00,26.74,26.77,26.74,26.75,29400.0,23.9075,23.9343,23.9075,23.9164,29400.0
2010-07-20 12:00:00,26.75,26.77,26.75,26.77,50200.0,23.9164,23.9343,23.9164,23.9343,50200.0
2010-07-20 12:05:00,26.77,26.8,26.75,26.77,80000.0,23.9343,23.9611,23.9164,23.9343,80000.0
2010-07-20 12:10:00,26.75,26.77,26.74,26.74,65800.0,23.9164,23.9343,23.9075,23.9075,65800.0
2010-07-20 12:15:00,26.74,26.74,26.7,26.7,42000.0,23.9075,23.9075,23.8717,23.8717,42000.0
2010-07-20 12:20:00,26.7,26.72,26.7,26.72,21400.0,23.8717,23.8896,23.8717,23.8896,21400.0
2010-07-20 12:25:00,26.72,26.75,26.71,26.75,113600.0,23.8896,23.9164,23.8807,23.9164,113600.0
2010-07-20 12:30:00,26.75,26.75,26.73,26.75,35000.0,23.9164,23.9164,23.8986,23.9164,35000.0
2010-07-20 12:35:00,26.75,26.78,26.75,26.75,42600.0,23.9164,23.9433,23.9164,23.9164,42600.0
2010-07-20 12:40:00,26.75,26.79,26.75,26.79,33800.0,23.9164,23.9522,23.9164,23.9522,33800.0
2010-07-20 12:45:00,26.79,26.83,26.79,26.8,60400.0,23.9522,23.988,23.9522,23.9611,60400.0
2010-07-20 12:50:00,26.8,26.81,26.78,26.8,44800.0,23.9611,23.9701,23.9433,23.9611,44800.0
2010-07-20 12:55:00,26.8,26.85,26.8,26.84,44200.0,23.9611,24.0058,23.9611,23.9969,44200.0
2010-07-20 13:00:00,26.85,26.86,26.84,26.85,48000.0,24.0058,24.0148,23.9969,24.0058,48000.0
2010-07-20 13:05:00,26.85,26.86,26.83,26.83,67800.0,24.0058,24.0148,23.988,23.988,67800.0
2010-07-20 13:10:00,26.83,26.83,26.8,26.81,21200.0,23.988,23.988,23.9611,23.9701,21200.0
2010-07-20 13:15:00,26.81,26.84,26.81,26.84,25400.0,23.9701,23.9969,23.9701,23.9969,25400.0
2010-07-20 13:20:00,26.84,26.88,26.84,26.85,31200.0,23.9969,24.0327,23.9969,24.0058,31200.0
2010-07-20 13:25:00,26.85,26.89,26.85,26.88,54000.0,24.0058,24.0416,24.0058,24.0327,54000.0
2010-07-20 13:30:00,26.89,26.93,26.89,26.93,64400.0,24.0416,24.0774,24.0416,24.0774,64400.0
2010-07-20 13:35:00,26.93,27.04,26.93,27.04,111600.0,24.0774,24.1757,24.0774,24.1757,111600.0
2010-07-20 13:40:00,27.03,27.05,27.01,27.03,73000.0,24.1668,24.1847,24.1489,24.1668,73000.0
2010-07-20 13:45:00,27.03,27.06,27.03,27.03,40400.0,24.1668,24.1936,24.1668,24.1668,40400.0
2010-07-20 13:50:00,27.03,27.13,27.02,27.12,63200.0,24.1668,24.2562,24.1578,24.2472,63200.0
2010-07-20 13:55:00,27.12,27.18,27.11,27.17,71800.0,24.2472,24.3009,24.2383,24.2919,71800.0
2010-07-20 14:00:00,27.17,27.18,27.11,27.11,85000.0,24.2919,24.3009,24.2383,24.2383,85000.0
2010-07-20 14:05:00,27.12,27.13,27.09,27.1,71600.0,24.2472,24.2562,24.2204,24.2294,71600.0
2010-07-20 14:10:00,27.1,27.15,27.1,27.11,81400.0,24.2294,24.2741,24.2294,24.2383,81400.0
2010-07-20 14:15:00,27.11,27.11,27.08,27.09,29200.0,24.2383,24.2383,24.2115,24.2204,29200.0
2010-07-20 14:20:00,27.08,27.08,27.02,27.03,22000.0,24.2115,24.2115,24.1578,24.1668,22000.0
2010-07-20 14:25:00,27.03,27.06,27.01,27.04,47600.0,24.1668,24.1936,24.1489,24.1757,47600.0
2010-07-20 14:30:00,27.04,27.1,27.04,27.1,32600.0,24.1757,24.2294,24.1757,24.2294,32600.0
2010-07-20 14:35:00,27.09,27.11,27.03,27.03,84200.0,24.2204,24.2383,24.1668,24.1668,84200.0
2010-07-20 14:40:00,27.03,27.06,27.0,27.0,68200.0,24.1668,24.1936,24.14,24.14,68200.0
2010-07-20 14:45:00,27.0,27.05,26.99,27.04,61000.0,24.14,24.1847,24.131,24.1757,61000.0
2010-07-20 14:50:00,27.04,27.1,27.03,27.06,55600.0,24.1757,24.2294,24.1668,24.1936,55600.0
2010-07-20 14:55:00,27.05,27.06,27.0,27.03,29800.0,24.1847,24.1936,24.14,24.1668,29800.0
2010-07-20 15:00:00,27.03,27.09,27.0,27.09,61400.0,24.1668,24.2204,24.14,24.2204,61400.0
2010-07-20 15:05:00,27.08,27.11,27.06,27.09,38600.0,24.2115,24.2383,24.1936,24.2204,38600.0
2010-07-20 15:10:00,27.09,27.13,27.07,27.12,101800.0,24.2204,24.2562,24.2025,24.2472,101800.0
2010-07-20 15:15:00,27.12,27.16,27.11,27.11,118200.0,24.2472,24.283,24.2383,24.2383,118200.0
2010-07-20 15:20:00,27.11,27.15,27.1,27.14,52600.0,24.2383,24.2741,24.2294,24.2651,52600.0
2010-07-20 15:25:00,27.14,27.2,27.11,27.13,112800.0,24.2651,24.3188,24.2383,24.2562,112800.0
2010-07-20 15:30:00,27.13,27.23,27.13,27.18,129800.0,24.2562,24.3456,24.2562,24.3009,129800.0
2010-07-20 15:35:00,27.18,27.19,27.15,27.15,161600.0,24.3009,24.3098,24.2741,24.2741,161600.0
2010-07-20 15:40:00,27.15,27.17,27.11,27.16,82600.0,24.2741,24.2919,24.2383,24.283,82600.0
2010-07-20 15:45:00,27.16,27.24,27.16,27.23,100400.0,24.283,24.3545,24.283,24.3456,100400.0
2010-07-20 15:50:00,27.24,27.25,27.18,27.18,199000.0,24.3545,24.3635,24.3009,24.3009,199000.0
2010-07-20 15:55:00,27.18,27.24,27.18,27.23,235000.0,24.3009,24.3545,24.3009,24.3456,235000.0
2010-07-21 09:30:00,27.25,27.39,27.12,27.16,137600.0,24.3635,24.4886,24.2472,24.283,137600.0
2010-07-21 09:35:00,27.18,27.18,27.0,27.02,216000.0,24.3009,24.3009,24.14,24.1578,216000.0
2010-07-21 09:40:00,27.02,27.11,26.93,27.04,80200.0,24.1578,24.2383,24.0774,24.1757,80200.0
2010-07-21 09:45:00,27.03,27.07,26.99,27.07,74400.0,24.1668,24.2025,24.131,24.2025,74400.0
2010-07-21 09:50:00,27.07,27.1,26.98,27.03,80200.0,24.2025,24.2294,24.1221,24.1668,80200.0
2010-07-21 09:55:00,27.02,27.07,26.96,27.02,80400.0,24.1578,24.2025,24.1042,24.1578,80400.0
2010-07-21 10:00:00,27.01,27.01,26.92,26.93,73800.0,24.1489,24.1489,24.0684,24.0774,73800.0
2010-07-21 10:05:00,26.93,26.97,26.88,26.94,70400.0,24.0774,24.1131,24.0327,24.0863,70400.0
2010-07-21 10:10:00,26.95,27.02,26.93,26.99,74200.0,24.0952,24.1578,24.0774,24.131,74200.0
2010-07-21 10:15:00,27.0,27.05,26.99,27.0,80800.0,24.14,24.1847,24.131,24.14,80800.0
2010-07-21 10:20:00,27.0,27.04,26.95,27.02,82800.0,24.14,24.1757,24.0952,24.1578,82800.0
2010-07-21 10:25:00,27.04,27.04,26.98,27.0,69400.0,24.1757,24.1757,24.1221,24.14,69400.0
2010-07-21 10:30:00,27.01,27.03,26.99,27.0,61800.0,24.1489,24.1668,24.131,24.14,61800.0
2010-07-21 10:35:00,27.0,27.04,26.96,26.98,73600.0,24.14,24.1757,24.1042,24.1221,73600.0
2010-07-21 10:40:00,26.97,27.03,26.96,27.02,60000.0,24.1131,24.1668,24.1042,24.1578,60000.0
2010-07-21 10:45:00,27.02,27.05,27.0,27.05,60800.0,24.1578,24.1847,24.14,24.1847,60800.0
2010-07-21 10:50:00,27.06,27.08,27.05,27.07,29800.0,24.1936,24.2115,24.1847,24.2025,29800.0
2010-07-21 10:55:00,27.07,27.09,26.98,26.99,45000.0,24.2025,24.2204,24.1221,24.131,45000.0
2010-07-21 11:00:00,27.0,27.03,26.96,27.0,49800.0,24.14,24.1668,24.1042,24.14,49800.0
2010-07-21 11:05:00,26.99,26.99,26.93,26.95,59800.0,24.131,24.131,24.0774,24.0952,59800.0
2010-07-21 11:10:00,26.95,26.98,26.91,26.98,63600.0,24.0952,24.1221,24.0595,24.1221,63600.0
2010-07-21 11:15:00,26.98,26.98,26.91,26.96,53800.0,24.1221,24.1221,24.0595,24.1042,53800.0
2010-07-21 11:20:00,26.96,26.97,26.93,26.95,38000.0,24.1042,24.1131,24.0774,24.0952,38000.0
2010-07-21 11:25:00,26.95,26.97,26.92,26.93,22600.0,24.0952,24.1131,24.0684,24.0774,22600.0
2010-07-21 11:30:00,26.93,26.93,26.89,26.91,39200.0,24.0774,24.0774,24.0416,24.0595,39200.0
2010-07-21 11:35:00,26.91,26.96,26.89,26.96,39400.0,24.0595,24.1042,24.0416,24.1042,39400.0
2010-07-21 11:40:00,26.96,27.0,26.94,26.94,69800.0,24.1042,24.14,24.0863,24.0863,69800.0
2010-07-21 11:45:00,26.94,26.95,26.92,26.93,29200.0,24.0863,24.0952,24.0684,24.0774,29200.0
2010-07-21 11:50:00,26.93,26.98,26.91,26.97,48800.0,24.0774,24.1221,24.0595,24.1131,48800.0
2010-07-21 11:55:00,26.97,26.99,26.96,26.99,13600.0,24.1131,24.131,24.1042,24.131,13600.0
2010-07-21 12:00:00,26.99,27.02,26.97,27.0,34800.0,24.131,24.1578,24.1131,24.14,34800.0
2010-07-21 12:05:00,27.0,27.03,26.97,26.97,23800.0,24.14,24.1668,24.1131,24.1131,23800.0
2010-07-21 12:10:00,26.97,27.05,26.97,27.03,84800.0,24.1131,24.1847,24.1131,24.1668,84800.0
2010-07-21 12:15:00,27.02,27.05,26.99,27.0,33000.0,24.1578,24.1847,24.131,24.14,33000.0
2010-07-21 12:20:00,27.0,27.0,26.97,26.99,35400.0,24.14,24.14,24.1131,24.131,35400.0
2010-07-21 12:25:00,26.99,27.02,26.99,27.02,60600.0,24.131,24.1578,24.131,24.1578,60600.0
2010-07-21 12:30:00,27.01,27.04,27.0,27.02,64400.0,24.1489,24.1757,24.14,24.1578,64400.0
2010-07-21 12:35:00,27.02,27.04,27.0,27.03,70200.0,24.1578,24.1757,24.14,24.1668,70200.0
2010-07-21 12:40:00,27.04,27.04,26.99,26.99,34000.0,24.1757,24.1757,24.131,24.131,34000.0
2010-07-21 12:45:00,26.99,27.03,26.98,27.0,17400.0,24.131,24.1668,24.1221,24.14,17400.0
2010-07-21 12:50:00,27.0,27.0,26.93,26.94,44800.0,24.14,24.14,24.0774,24.0863,44800.0
2010-07-21 12:55:00,26.93,26.95,26.9,26.9,74800.0,24.0774,24.0952,24.0505,24.0505,74800.0
2010-07-21 13:00:00,26.9,26.93,26.9,26.92,66600.0,24.0505,24.0774,24.0505,24.0684,66600.0
2010-07-21 13:05:00,26.92,26.93,26.92,26.93,45400.0,24.0684,24.0774,24.0684,24.0774,45400.0
2010-07-21 13:10:00,26.93,26.93,26.91,26.93,45600.0,24.0774,24.0774,24.0595,24.0774,45600.0
2010-07-21 13:15:00,26.93,26.93,26.9,26.9,71800.0,24.0774,24.0774,24.0505,24.0505,71800.0
2010-07-21 13:20:00,26.9,26.91,26.89,26.89,62000.0,24.0505,24.0595,24.0416,24.0416,62000.0
2010-07-21 13:25:00,26.89,26.91,26.88,26.9,61200.0,24.0416,24.0595,24.0327,24.0505,61200.0
2010-07-21 13:30:00,26.9,26.93,26.9,26.93,91400.0,24.0505,24.0774,24.0505,24.0774,91400.0
2010-07-21 13:35:00,26.93,26.93,26.91,26.92,39600.0,24.0774,24.0774,24.0595,24.0684,39600.0
2010-07-21 13:40:00,26.91,26.93,26.9,26.91,37600.0,24.0595,24.0774,24.0505,24.0595,37600.0
2010-07-21 13:45:00,26.91,26.93,26.89,26.93,25800.0,24.0595,24.0774,24.0416,24.0774,25800.0
2010-07-21 13:50:00,26.93,26.97,26.93,26.96,62600.0,24.0774,24.1131,24.0774,24.1042,62600.0
2010-07-21 13:55:00,26.96,26.98,26.89,26.89,36800.0,24.1042,24.1221,24.0416,24.0416,36800.0
2010-07-21 14:00:00,26.89,26.91,26.8,26.88,137200.0,24.0416,24.0595,23.9611,24.0327,137200.0
2010-07-21 14:05:00,26.86,26.86,26.78,26.78,160600.0,24.0148,24.0148,23.9433,23.9433,160600.0
2010-07-21 14:10:00,26.77,26.77,26.61,26.68,172000.0,23.9343,23.9343,23.7913,23.8538,172000.0
2010-07-21 14:15:00,26.68,26.73,26.62,26.72,95000.0,23.8538,23.8986,23.8002,23.8896,95000.0
2010-07-21 14:20:00,26.73,26.74,26.62,26.68,162200.0,23.8986,23.9075,23.8002,23.8538,162200.0
2010-07-21 14:25:00,26.66,26.68,26.6,26.61,109800.0,23.836,23.8538,23.7823,23.7913,109800.0
2010-07-21 14:30:00,26.61,26.64,26.57,26.58,119200.0,23.7913,23.8181,23.7555,23.7644,119200.0
2010-07-21 14:35:00,26.58,26.61,26.54,26.57,148000.0,23.7644,23.7913,23.7287,23.7555,148000.0
2010-07-21 14:40:00,26.57,26.63,26.55,26.61,122200.0,23.7555,23.8091,23.7376,23.7913,122200.0
2010-07-21 14:45:00,26.6,26.64,26.57,26.6,85200.0,23.7823,23.8181,23.7555,23.7823,85200.0
2010-07-21 14:50:00,26.6,26.61,26.49,26.5,85600.0,23.7823,23.7913,23.684,23.6929,85600.0
2010-07-21 14:55:00,26.5,26.52,26.43,26.46,76600.0,23.6929,23.7108,23.6303,23.6572,76600.0
2010-07-21 15:00:00,26.45,26.49,26.43,26.46,139600.0,23.6482,23.684,23.6303,23.6572,139600.0
2010-07-21 15:05:00,26.46,26.54,26.46,26.5,84600.0,23.6572,23.7287,23.6572,23.6929,84600.0
2010-07-21 15:10:00,26.51,26.56,26.49,26.56,89200.0,23.7019,23.7466,23.684,23.7466,89200.0
2010-07-21 15:15:00,26.57,26.63,26.5,26.51,113800.0,23.7555,23.8091,23.6929,23.7019,113800.0
2010-07-21 15:20:00,26.5,26.6,26.48,26.57,76400.0,23.6929,23.7823,23.675,23.7555,76400.0
2010-07-21 15:25:00,26.56,26.56,26.49,26.49,109400.0,23.7466,23.7466,23.684,23.684,109400.0
2010-07-21 15:30:00,26.49,26.54,26.47,26.5,169600.0,23.684,23.7287,23.6661,23.6929,169600.0
2010-07-21 15:35:00,26.51,26.56,26.5,26.56,182400.0,23.7019,23.7466,23.6929,23.7466,182400.0
2010-07-21 15:40:00,26.56,26.56,26.49,26.52,146400.0,23.7466,23.7466,23.684,23.7108,146400.0
2010-07-21 15:45:00,26.52,26.6,26.5,26.58,118400.0,23.7108,23.7823,23.6929,23.7644,118400.0
2010-07-21 15:50:00,26.57,26.61,26.52,26.56,203000.0,23.7555,23.7913,23.7108,23.7466,203000.0
2010-07-21 15:55:00,26.56,26.56,26.49,26.54,267200.0,23.7466,23.7466,23.684,23.7287,267200.0
2010-07-22 09:30:00,26.78,26.97,26.64,26.97,108600.0,23.9433,24.1131,23.8181,24.1131,108600.0
2010-07-22 09:35:00,26.93,26.93,26.83,26.86,101200.0,24.0774,24.0774,23.988,24.0148,101200.0
2010-07-22 09:40:00,26.87,27.0,26.86,27.0,103400.0,24.0237,24.14,24.0148,24.14,103400.0
2010-07-22 09:45:00,27.0,27.03,26.93,27.0,43200.0,24.14,24.1668,24.0774,24.14,43200.0
2010-07-22 09:50:00,27.0,27.02,26.93,26.98,55400.0,24.14,24.1578,24.0774,24.1221,55400.0
2010-07-22 09:55:00,26.98,27.01,26.96,27.0,56200.0,24.1221,24.1489,24.1042,24.14,56200.0
2010-07-22 10:00:00,27.0,27.11,26.99,27.11,190600.0,24.14,24.2383,24.131,24.2383,190600.0
2010-07-22 10:05:00,27.11,27.14,27.03,27.05,83200.0,24.2383,24.2651,24.1668,24.1847,83200.0
2010-07-22 10:10:00,27.05,27.1,27.04,27.09,85000.0,24.1847,24.2294,24.1757,24.2204,85000.0
2010-07-22 10:15:00,27.09,27.1,27.04,27.04,94400.0,24.2204,24.2294,24.1757,24.1757,94400.0
2010-07-22 10:20:00,27.05,27.07,26.98,26.99,99000.0,24.1847,24.2025,24.1221,24.131,99000.0
2010-07-22 10:25:00,26.99,27.02,26.96,26.99,78800.0,24.131,24.1578,24.1042,24.131,78800.0
2010-07-22 10:30:00,26.99,27.0,26.97,26.97,86000.0,24.131,24.14,24.1131,24.1131,86000.0
2010-07-22 10:35:00,26.97,27.09,26.97,27.07,90800.0,24.1131,24.2204,24.1131,24.2025,90800.0
2010-07-22 10:40:00,27.07,27.14,27.06,27.09,124000.0,24.2025,24.2651,24.1936,24.2204,124000.0
2010-07-22 10:45:00,27.09,27.09,27.06,27.08,47600.0,24.2204,24.2204,24.1936,24.2115,47600.0
2010-07-22 10:50:00,27.08,27.11,27.03,27.1,90800.0,24.2115,24.2383,24.1668,24.2294,90800.0
2010-07-22 10:55:00,27.1,27.1,27.04,27.05,42400.0,24.2294,24.2294,24.1757,24.1847,42400.0
2010-07-22 11:00:00,27.05,27.09,27.05,27.08,49200.0,24.1847,24.2204,24.1847,24.2115,49200.0
2010-07-22 11:05:00,27.08,27.1,27.05,27.05,68400.0,24.2115,24.2294,24.1847,24.1847,68400.0
2010-07-22 11:10:00,27.04,27.06,27.03,27.04,81200.0,24.1757,24.1936,24.1668,24.1757,81200.0
2010-07-22 11:15:00,27.04,27.07,27.02,27.06,64400.0,24.1757,24.2025,24.1578,24.1936,64400.0
2010-07-22 11:20:00,27.06,27.08,27.03,27.07,59200.0,24.1936,24.2115,24.1668,24.2025,59200.0
2010-07-22 11:25:00,27.08,27.11,27.08,27.1,66400.0,24.2115,24.2383,24.2115,24.2294,66400.0
2010-07-22 11:30:00,27.09,27.12,27.04,27.05,58800.0,24.2204,24.2472,24.1757,24.1847,58800.0
2010-07-22 11:35:00,27.05,27.05,26.99,27.0,46400.0,24.1847,24.1847,24.131,24.14,46400.0
2010-07-22 11:40:00,26.99,27.03,26.99,26.99,69600.0,24.131,24.1668,24.131,24.131,69600.0
2010-07-22 11:45:00,26.98,27.02,26.98,27.0,19400.0,24.1221,24.1578,24.1221,24.14,19400.0
2010-07-22 11:50:00,27.01,27.03,26.98,26.99,28600.0,24.1489,24.1668,24.1221,24.131,28600.0
2010-07-22 11:55:00,26.99,27.03,26.99,27.02,89600.0,24.131,24.1668,24.131,24.1578,89600.0
2010-07-22 12:00:00,27.02,27.03,27.0,27.02,53800.0,24.1578,24.1668,24.14,24.1578,53800.0
2010-07-22 12:05:00,27.02,27.02,26.97,27.02,43200.0,24.1578,24.1578,24.1131,24.1578,43200.0
2010-07-22 12:10:00,27.02,27.03,27.0,27.0,43600.0,24.1578,24.1668,24.14,24.14,43600.0
2010-07-22 12:15:00,27.0,27.05,27.0,27.03,39400.0,24.14,24.1847,24.14,24.1668,39400.0
2010-07-22 12:20:00,27.03,27.06,27.0,27.05,68800.0,24.1668,24.1936,24.14,24.1847,68800.0
2010-07-22 12:25:00,27.04,27.07,27.04,27.07,46000.0,24.1757,24.2025,24.1757,24.2025,46000.0
2010-07-22 12:30:00,27.07,27.08,27.05,27.06,37200.0,24.2025,24.2115,24.1847,24.1936,37200.0
2010-07-22 12:35:00,27.06,27.07,27.04,27.06,21600.0,24.1936,24.2025,24.1757,24.1936,21600.0
2010-07-22 12:40:00,27.06,27.09,27.05,27.05,24200.0,24.1936,24.2204,24.1847,24.1847,24200.0
2010-07-22 12:45:00,27.06,27.08,27.04,27.07,23000.0,24.1936,24.2115,24.1757,24.2025,23000.0
2010-07-22 12:50:00,27.08,27.08,27.05,27.08,35800.0,24.2115,24.2115,24.1847,24.2115,35800.0
2010-07-22 12:55:00,27.07,27.09,27.07,27.08,26800.0,24.2025,24.2204,24.2025,24.2115,26800.0
2010-07-22 13:00:00,27.09,27.1,27.07,27.08,22000.0,24.2204,24.2294,24.2025,24.2115,22000.0
2010-07-22 13:05:00,27.08,27.11,27.07,27.1,25000.0,24.2115,24.2383,24.2025,24.2294,25000.0
2010-07-22 13:10:00,27.1,27.14,27.09,27.13,31000.0,24.2294,24.2651,24.2204,24.2562,31000.0
2010-07-22 13:15:00,27.12,27.14,27.11,27.14,40600.0,24.2472,24.2651,24.2383,24.2651,40600.0
2010-07-22 13:20:00,27.14,27.15,27.13,27.13,26600.0,24.2651,24.2741,24.2562,24.2562,26600.0
2010-07-22 13:25:00,27.13,27.13,27.08,27.1,33000.0,24.2562,24.2562,24.2115,24.2294,33000.0
2010-07-22 13:30:00,27.09,27.09,27.06,27.06,56000.0,24.2204,24.2204,24.1936,24.1936,56000.0
2010-07-22 13:35:00,27.06,27.07,27.05,27.05,52200.0,24.1936,24.2025,24.1847,24.1847,52200.0
2010-07-22 13:40:00,27.05,27.06,27.04,27.05,68600.0,24.1847,24.1936,24.1757,24.1847,68600.0
2010-07-22 13:45:00,27.05,27.05,26.99,27.0,127600.0,24.1847,24.1847,24.131,24.14,127600.0
2010-07-22 13:50:00,27.0,27.03,26.99,27.0,27800.0,24.14,24.1668,24.131,24.14,27800.0
2010-07-22 13:55:00,27.0,27.02,26.98,27.02,33000.0,24.14,24.1578,24.1221,24.1578,33000.0
2010-07-22 14:00:00,27.03,27.05,27.02,27.03,58600.0,24.1668,24.1847,24.1578,24.1668,58600.0
2010-07-22 14:05:00,27.03,27.05,27.01,27.02,67200.0,24.1668,24.1847,24.1489,24.1578,67200.0
2010-07-22 14:10:00,27.02,27.04,27.0,27.03,46400.0,24.1578,24.1757,24.14,24.1668,46400.0
2010-07-22 14:15:00,27.03,27.06,26.99,27.0,96000.0,24.1668,24.1936,24.131,24.14,96000.0
2010-07-22 14:20:00,27.0,27.04,27.0,27.02,36400.0,24.14,24.1757,24.14,24.1578,36400.0
2010-07-22 14:25:00,27.03,27.08,27.02,27.08,93200.0,24.1668,24.2115,24.1578,24.2115,93200.0
2010-07-22 14:30:00,27.08,27.09,27.02,27.04,94000.0,24.2115,24.2204,24.1578,24.1757,94000.0
2010-07-22 14:35:00,27.04,27.07,27.0,27.02,160400.0,24.1757,24.2025,24.14,24.1578,160400.0
2010-07-22 14:40:00,27.02,27.02,26.98,26.99,93200.0,24.1578,24.1578,24.1221,24.131,93200.0
2010-07-22 14:45:00,27.0,27.0,26.98,27.0,125600.0,24.14,24.14,24.1221,24.14,125600.0
2010-07-22 14:50:00,27.0,27.01,26.97,27.0,106000.0,24.14,24.1489,24.1131,24.14,106000.0
2010-07-22 14:55:00,27.0,27.06,27.0,27.05,146800.0,24.14,24.1936,24.14,24.1847,146800.0
2010-07-22 15:00:00,27.05,27.07,27.03,27.07,162000.0,24.1847,24.2025,24.1668,24.2025,162000.0
2010-07-22 15:05:00,27.07,27.07,27.02,27.03,163600.0,24.2025,24.2025,24.1578,24.1668,163600.0
2010-07-22 15:10:00,27.04,27.07,27.03,27.05,134800.0,24.1757,24.2025,24.1668,24.1847,134800.0
2010-07-22 15:15:00,27.05,27.11,27.05,27.1,110600.0,24.1847,24.2383,24.1847,24.2294,110600.0
2010-07-22 15:20:00,27.1,27.1,27.07,27.07,91000.0,24.2294,24.2294,24.2025,24.2025,91000.0
2010-07-22 15:25:00,27.07,27.09,27.04,27.06,128400.0,24.2025,24.2204,24.1757,24.1936,128400.0
2010-07-22 15:30:00,27.06,27.08,27.0,27.02,90600.0,24.1936,24.2115,24.14,24.1578,90600.0
2010-07-22 15:35:00,27.03,27.03,26.93,26.97,168600.0,24.1668,24.1668,24.0774,24.1131,168600.0
2010-07-22 15:40:00,26.97,27.0,26.92,26.98,121000.0,24.1131,24.14,24.0684,24.1221,121000.0
2010-07-22 15:45:00,26.99,27.02,26.95,27.01,343400.0,24.131,24.1578,24.0952,24.1489,343400.0
2010-07-22 15:50:00,27.02,27.03,26.99,27.01,227000.0,24.1578,24.1668,24.131,24.1489,227000.0
2010-07-22 15:55:00,27.02,27.07,27.01,27.04,319800.0,24.1578,24.2025,24.1489,24.1757,319800.0
2010-07-23 09:30:00,26.92,27.02,26.81,26.88,108200.0,24.0684,24.1578,23.9701,24.0327,108200.0
2010-07-23 09:35:00,26.86,26.99,26.86,26.94,253400.0,24.0148,24.131,24.0148,24.0863,253400.0
2010-07-23 09:40:00,26.97,27.0,26.95,26.95,152200.0,24.1131,24.14,24.0952,24.0952,152200.0
2010-07-23 09:45:00,26.96,26.96,26.87,26.9,106000.0,24.1042,24.1042,24.0237,24.0505,106000.0
2010-07-23 09:50:00,26.92,26.93,26.83,26.83,76000.0,24.0684,24.0774,23.988,23.988,76000.0
2010-07-23 09:55:00,26.83,26.89,26.8,26.8,45600.0,23.988,24.0416,23.9611,23.9611,45600.0
2010-07-23 10:00:00,26.8,26.86,26.79,26.82,74400.0,23.9611,24.0148,23.9522,23.979,74400.0
2010-07-23 10:05:00,26.82,26.91,26.82,26.9,92000.0,23.979,24.0595,23.979,24.0505,92000.0
2010-07-23 10:10:00,26.91,26.97,26.86,26.96,118000.0,24.0595,24.1131,24.0148,24.1042,118000.0
2010-07-23 10:15:00,26.96,26.99,26.93,26.98,37400.0,24.1042,24.131,24.0774,24.1221,37400.0
2010-07-23 10:20:00,26.99,27.0,26.94,27.0,42400.0,24.131,24.14,24.0863,24.14,42400.0
2010-07-23 10:25:00,27.0,27.06,27.0,27.02,67000.0,24.14,24.1936,24.14,24.1578,67000.0
2010-07-23 10:30:00,27.02,27.07,27.0,27.0,188800.0,24.1578,24.2025,24.14,24.14,188800.0
2010-07-23 10:35:00,27.0,27.03,26.99,27.0,73200.0,24.14,24.1668,24.131,24.14,73200.0
2010-07-23 10:40:00,27.0,27.05,27.0,27.03,76600.0,24.14,24.1847,24.14,24.1668,76600.0
2010-07-23 10:45:00,27.04,27.08,27.03,27.03,29000.0,24.1757,24.2115,24.1668,24.1668,29000.0
2010-07-23 10:50:00,27.04,27.05,26.99,27.02,43600.0,24.1757,24.1847,24.131,24.1578,43600.0
2010-07-23 10:55:00,27.02,27.03,26.98,26.98,79200.0,24.1578,24.1668,24.1221,24.1221,79200.0
2010-07-23 11:00:00,26.98,27.03,26.98,27.03,47600.0,24.1221,24.1668,24.1221,24.1668,47600.0
2010-07-23 11:05:00,27.03,27.06,27.02,27.02,62800.0,24.1668,24.1936,24.1578,24.1578,62800.0
2010-07-23 11:10:00,27.02,27.03,27.0,27.01,81200.0,24.1578,24.1668,24.14,24.1489,81200.0
2010-07-23 11:15:00,27.02,27.04,27.0,27.02,27200.0,24.1578,24.1757,24.14,24.1578,27200.0
2010-07-23 11:20:00,27.01,27.02,26.98,27.0,32600.0,24.1489,24.1578,24.1221,24.14,32600.0
2010-07-23 11:25:00,27.0,27.05,27.0,27.04,47200.0,24.14,24.1847,24.14,24.1757,47200.0
2010-07-23 11:30:00,27.04,27.08,27.04,27.06,138200.0,24.1757,24.2115,24.1757,24.1936,138200.0
2010-07-23 11:35:00,27.07,27.08,27.06,27.08,54200.0,24.2025,24.2115,24.1936,24.2115,54200.0
2010-07-23 11:40:00,27.08,27.08,27.02,27.05,42600.0,24.2115,24.2115,24.1578,24.1847,42600.0
2010-07-23 11:45:00,27.05,27.12,27.04,27.11,55000.0,24.1847,24.2472,24.1757,24.2383,55000.0
2010-07-23 11:50:00,27.12,27.14,27.1,27.13,36000.0,24.2472,24.2651,24.2294,24.2562,36000.0
2010-07-23 11:55:00,27.12,27.15,27.07,27.09,79400.0,24.2472,24.2741,24.2025,24.2204,79400.0
2010-07-23 12:00:00,27.1,27.16,27.04,27.04,207400.0,24.2294,24.283,24.1757,24.1757,207400.0
2010-07-23 12:05:00,27.04,27.11,27.03,27.06,91000.0,24.1757,24.2383,24.1668,24.1936,91000.0
2010-07-23 12:10:00,27.05,27.07,26.97,27.05,126400.0,24.1847,24.2025,24.1131,24.1847,126400.0
2010-07-23 12:15:00,27.04,27.08,26.99,27.08,105400.0,24.1757,24.2115,24.131,24.2115,105400.0
2010-07-23 12:20:00,27.08,27.09,27.02,27.06,57600.0,24.2115,24.2204,24.1578,24.1936,57600.0
2010-07-23 12:25:00,27.06,27.13,27.06,27.08,41000.0,24.1936,24.2562,24.1936,24.2115,41000.0
2010-07-23 12:30:00,27.09,27.1,27.03,27.07,56600.0,24.2204,24.2294,24.1668,24.2025,56600.0
2010-07-23 12:35:00,27.07,27.07,27.0,27.05,78800.0,24.2025,24.2025,24.14,24.1847,78800.0
2010-07-23 12:40:00,27.04,27.05,26.97,26.99,43400.0,24.1757,24.1847,24.1131,24.131,43400.0
2010-07-23 12:45:00,26.99,27.03,26.96,27.03,53600.0,24.131,24.1668,24.1042,24.1668,53600.0
2010-07-23 12:50:00,27.03,27.07,27.0,27.06,62600.0,24.1668,24.2025,24.14,24.1936,62600.0
2010-07-23 12:55:00,27.06,27.11,27.06,27.11,46000.0,24.1936,24.2383,24.1936,24.2383,46000.0
2010-07-23 13:00:00,27.12,27.13,27.08,27.09,59600.0,24.2472,24.2562,24.2115,24.2204,59600.0
2010-07-23 13:05:00,27.09,27.11,27.05,27.1,49400.0,24.2204,24.2383,24.1847,24.2294,49400.0
2010-07-23 13:10:00,27.1,27.18,27.09,27.18,60400.0,24.2294,24.3009,24.2204,24.3009,60400.0
2010-07-23 13:15:00,27.18,27.23,27.17,27.21,76000.0,24.3009,24.3456,24.2919,24.3277,76000.0
2010-07-23 13:20:00,27.21,27.25,27.2,27.25,68600.0,24.3277,24.3635,24.3188,24.3635,68600.0
2010-07-23 13:25:00,27.24,27.36,27.24,27.36,144400.0,24.3545,24.4618,24.3545,24.4618,144400.0
2010-07-23 13:30:00,27.36,27.47,27.33,27.41,246000.0,24.4618,24.5602,24.435,24.5065,246000.0
2010-07-23 13:35:00,27.41,27.43,27.36,27.36,115000.0,24.5065,24.5244,24.4618,24.4618,115000.0
2010-07-23 13:40:00,27.37,27.42,27.36,27.36,79200.0,24.4708,24.5155,24.4618,24.4618,79200.0
2010-07-23 13:45:00,27.37,27.4,27.36,27.39,63600.0,24.4708,24.4976,24.4618,24.4886,63600.0
2010-07-23 13:50:00,27.39,27.46,27.39,27.43,107000.0,24.4886,24.5512,24.4886,24.5244,107000.0
2010-07-23 13:55:00,27.43,27.46,27.42,27.43,59600.0,24.5244,24.5512,24.5155,24.5244,59600.0
2010-07-23 14:00:00,27.43,27.49,27.43,27.49,79400.0,24.5244,24.578,24.5244,24.578,79400.0
2010-07-23 14:05:00,27.49,27.5,27.47,27.49,101000.0,24.578,24.587,24.5602,24.578,101000.0
2010-07-23 14:10:00,27.49,27.5,27.48,27.49,191800.0,24.578,24.587,24.5691,24.578,191800.0
2010-07-23 14:15:00,27.49,27.5,27.48,27.49,261200.0,24.578,24.587,24.5691,24.578,261200.0
2010-07-23 14:20:00,27.49,27.5,27.47,27.49,165200.0,24.578,24.587,24.5602,24.578,165200.0
2010-07-23 14:25:00,27.49,27.5,27.48,27.5,106400.0,24.578,24.587,24.5691,24.587,106400.0
2010-07-23 14:30:00,27.49,27.57,27.48,27.55,329600.0,24.578,24.6496,24.5691,24.6317,329600.0
2010-07-23 14:35:00,27.55,27.57,27.54,27.57,97800.0,24.6317,24.6496,24.6228,24.6496,97800.0
2010-07-23 14:40:00,27.57,27.61,27.56,27.6,175400.0,24.6496,24.6853,24.6406,24.6764,175400.0
2010-07-23 14:45:00,27.6,27.61,27.56,27.61,213000.0,24.6764,24.6853,24.6406,24.6853,213000.0
2010-07-23 14:50:00,27.61,27.66,27.6,27.66,138400.0,24.6853,24.73,24.6764,24.73,138400.0
2010-07-23 14:55:00,27.66,27.69,27.61,27.66,286200.0,24.73,24.7569,24.6853,24.73,286200.0
2010-07-23 15:00:00,27.66,27.66,27.6,27.61,128800.0,24.73,24.73,24.6764,24.6853,128800.0
2010-07-23 15:05:00,27.61,27.66,27.61,27.65,48200.0,24.6853,24.73,24.6853,24.7211,48200.0
2010-07-23 15:10:00,27.65,27.66,27.62,27.63,73400.0,24.7211,24.73,24.6943,24.7032,73400.0
2010-07-23 15:15:00,27.63,27.65,27.6,27.65,153800.0,24.7032,24.7211,24.6764,24.7211,153800.0
2010-07-23 15:20:00,27.65,27.68,27.64,27.67,148800.0,24.7211,24.7479,24.7122,24.739,148800.0
2010-07-23 15:25:00,27.67,27.68,27.61,27.62,91600.0,24.739,24.7479,24.6853,24.6943,91600.0
2010-07-23 15:30:00,27.62,27.67,27.61,27.66,94600.0,24.6943,24.739,24.6853,24.73,94600.0
2010-07-23 15:35:00,27.66,27.68,27.57,27.6,196000.0,24.73,24.7479,24.6496,24.6764,196000.0
2010-07-23 15:40:00,27.6,27.63,27.53,27.58,228800.0,24.6764,24.7032,24.6138,24.6585,228800.0
2010-07-23 15:45:00,27.58,27.66,27.58,27.65,237200.0,24.6585,24.73,24.6585,24.7211,237200.0
2010-07-23 15:50:00,27.65,27.66,27.62,27.64,214800.0,24.7211,24.73,24.6943,24.7122,214800.0
2010-07-23 15:55:00,27.64,27.67,27.63,27.67,266200.0,24.7122,24.739,24.7032,24.739,266200.0
2010-07-26 09:30:00,27.72,27.82,27.7,27.75,92200.0,24.7837,24.8731,24.7658,24.8105,92200.0
2010-07-26 09:35:00,27.75,27.84,27.72,27.75,145000.0,24.8105,24.891,24.7837,24.8105,145000.0
2010-07-26 09:40:00,27.74,27.74,27.54,27.62,119400.0,24.8016,24.8016,24.6228,24.6943,119400.0
2010-07-26 09:45:00,27.62,27.65,27.5,27.53,110600.0,24.6943,24.7211,24.587,24.6138,110600.0
2010-07-26 09:50:00,27.54,27.56,27.45,27.5,115000.0,24.6228,24.6406,24.5423,24.587,115000.0
2010-07-26 09:55:00,27.5,27.55,27.46,27.5,93800.0,24.587,24.6317,24.5512,24.587,93800.0
2010-07-26 10:00:00,27.52,27.7,27.52,27.68,89400.0,24.6049,24.7658,24.6049,24.7479,89400.0
2010-07-26 10:05:00,27.68,27.69,27.59,27.66,116200.0,24.7479,24.7569,24.6675,24.73,116200.0
2010-07-26 10:10:00,27.67,27.68,27.61,27.65,74800.0,24.739,24.7479,24.6853,24.7211,74800.0
2010-07-26 10:15:00,27.65,27.68,27.6,27.61,53600.0,24.7211,24.7479,24.6764,24.6853,53600.0
2010-07-26 10:20:00,27.61,27.61,27.52,27.56,36400.0,24.6853,24.6853,24.6049,24.6406,36400.0
2010-07-26 10:25:00,27.56,27.57,27.53,27.56,32800.0,24.6406,24.6496,24.6138,24.6406,32800.0
2010-07-26 10:30:00,27.57,27.59,27.45,27.5,163000.0,24.6496,24.6675,24.5423,24.587,163000.0
2010-07-26 10:35:00,27.5,27.59,27.5,27.59,23600.0,24.587,24.6675,24.587,24.6675,23600.0
2010-07-26 10:40:00,27.59,27.59,27.56,27.57,37200.0,24.6675,24.6675,24.6406,24.6496,37200.0
2010-07-26 10:45:00,27.57,27.57,27.49,27.55,70200.0,24.6496,24.6496,24.578,24.6317,70200.0
2010-07-26 10:50:00,27.55,27.56,27.52,27.56,50200.0,24.6317,24.6406,24.6049,24.6406,50200.0
2010-07-26 10:55:00,27.56,27.59,27.49,27.54,201200.0,24.6406,24.6675,24.578,24.6228,201200.0
2010-07-26 11:00:00,27.54,27.57,27.53,27.56,97600.0,24.6228,24.6496,24.6138,24.6406,97600.0
2010-07-26 11:05:00,27.56,27.58,27.56,27.57,58200.0,24.6406,24.6585,24.6406,24.6496,58200.0
2010-07-26 11:10:00,27.57,27.61,27.57,27.6,55200.0,24.6496,24.6853,24.6496,24.6764,55200.0
2010-07-26 11:15:00,27.6,27.65,27.6,27.63,36800.0,24.6764,24.7211,24.6764,24.7032,36800.0
2010-07-26 11:20:00,27.63,27.64,27.58,27.59,27800.0,24.7032,24.7122,24.6585,24.6675,27800.0
2010-07-26 11:25:00,27.59,27.64,27.59,27.63,16800.0,24.6675,24.7122,24.6675,24.7032,16800.0
2010-07-26 11:30:00,27.63,27.63,27.6,27.6,66200.0,24.7032,24.7032,24.6764,24.6764,66200.0
2010-07-26 11:35:00,27.61,27.64,27.6,27.62,58000.0,24.6853,24.7122,24.6764,24.6943,58000.0
2010-07-26 11:40:00,27.61,27.63,27.58,27.61,61400.0,24.6853,24.7032,24.6585,24.6853,61400.0
2010-07-26 11:45:00,27.61,27.62,27.58,27.6,69000.0,24.6853,24.6943,24.6585,24.6764,69000.0
2010-07-26 11:50:00,27.6,27.61,27.58,27.59,49200.0,24.6764,24.6853,24.6585,24.6675,49200.0
2010-07-26 11:55:00,27.58,27.59,27.57,27.57,55600.0,24.6585,24.6675,24.6496,24.6496,55600.0
2010-07-26 12:00:00,27.58,27.59,27.57,27.57,60400.0,24.6585,24.6675,24.6496,24.6496,60400.0
2010-07-26 12:05:00,27.57,27.58,27.56,27.57,40200.0,24.6496,24.6585,24.6406,24.6496,40200.0
2010-07-26 12:10:00,27.57,27.58,27.53,27.53,17000.0,24.6496,24.6585,24.6138,24.6138,17000.0
2010-07-26 12:15:00,27.53,27.55,27.52,27.55,24800.0,24.6138,24.6317,24.6049,24.6317,24800.0
2010-07-26 12:20:00,27.55,27.56,27.53,27.55,27600.0,24.6317,24.6406,24.6138,24.6317,27600.0
2010-07-26 12:25:00,27.55,27.58,27.55,27.58,19400.0,24.6317,24.6585,24.6317,24.6585,19400.0
2010-07-26 12:30:00,27.58,27.58,27.53,27.53,27800.0,24.6585,24.6585,24.6138,24.6138,27800.0
2010-07-26 12:35:00,27.53,27.57,27.51,27.56,28200.0,24.6138,24.6496,24.5959,24.6406,28200.0
2010-07-26 12:40:00,27.55,27.55,27.48,27.49,67800.0,24.6317,24.6317,24.5691,24.578,67800.0
2010-07-26 12:45:00,27.49,27.5,27.47,27.48,150400.0,24.578,24.587,24.5602,24.5691,150400.0
2010-07-26 12:50:00,27.48,27.5,27.45,27.47,41600.0,24.5691,24.587,24.5423,24.5602,41600.0
2010-07-26 12:55:00,27.47,27.47,27.45,27.46,44200.0,24.5602,24.5602,24.5423,24.5512,44200.0
2010-07-26 13:00:00,27.46,27.46,27.45,27.46,42800.0,24.5512,24.5512,24.5423,24.5512,42800.0
2010-07-26 13:05:00,27.46,27.46,27.43,27.44,104000.0,24.5512,24.5512,24.5244,24.5333,104000.0
2010-07-26 13:10:00,27.45,27.48,27.44,27.48,48600.0,24.5423,24.5691,24.5333,24.5691,48600.0
2010-07-26 13:15:00,27.49,27.5,27.48,27.5,21000.0,24.578,24.587,24.5691,24.587,21000.0
2010-07-26 13:20:00,27.5,27.53,27.5,27.53,17200.0,24.587,24.6138,24.587,24.6138,17200.0
2010-07-26 13:25:00,27.53,27.53,27.5,27.52,22000.0,24.6138,24.6138,24.587,24.6049,22000.0
2010-07-26 13:30:00,27.52,27.56,27.52,27.55,69200.0,24.6049,24.6406,24.6049,24.6317,69200.0
2010-07-26 13:35:00,27.54,27.55,27.51,27.54,21000.0,24.6228,24.6317,24.5959,24.6228,21000.0
2010-07-26 13:40:00,27.55,27.59,27.54,27.59,30600.0,24.6317,24.6675,24.6228,24.6675,30600.0
2010-07-26 13:45:00,27.6,27.61,27.59,27.61,19600.0,24.6764,24.6853,24.6675,24.6853,19600.0
2010-07-26 13:50:00,27.61,27.61,27.57,27.61,24000.0,24.6853,24.6853,24.6496,24.6853,24000.0
2010-07-26 13:55:00,27.61,27.61,27.58,27.59,19000.0,24.6853,24.6853,24.6585,24.6675,19000.0
2010-07-26 14:00:00,27.59,27.61,27.59,27.59,17800.0,24.6675,24.6853,24.6675,24.6675,17800.0
2010-07-26 14:05:00,27.59,27.59,27.57,27.58,19200.0,24.6675,24.6675,24.6496,24.6585,19200.0
2010-07-26 14:10:00,27.58,27.59,27.56,27.58,24200.0,24.6585,24.6675,24.6406,24.6585,24200.0
2010-07-26 14:15:00,27.58,27.59,27.57,27.59,28600.0,24.6585,24.6675,24.6496,24.6675,28600.0
2010-07-26 14:20:00,27.59,27.59,27.52,27.53,28000.0,24.6675,24.6675,24.6049,24.6138,28000.0
2010-07-26 14:25:00,27.53,27.54,27.52,27.52,15000.0,24.6138,24.6228,24.6049,24.6049,15000.0
2010-07-26 14:30:00,27.51,27.52,27.49,27.49,30600.0,24.5959,24.6049,24.578,24.578,30600.0
2010-07-26 14:35:00,27.5,27.51,27.46,27.47,31600.0,24.587,24.5959,24.5512,24.5602,31600.0
2010-07-26 14:40:00,27.47,27.51,27.47,27.5,16400.0,24.5602,24.5959,24.5602,24.587,16400.0
2010-07-26 14:45:00,27.5,27.53,27.5,27.52,16600.0,24.587,24.6138,24.587,24.6049,16600.0
2010-07-26 14:50:00,27.52,27.53,27.5,27.5,24000.0,24.6049,24.6138,24.587,24.587,24000.0
2010-07-26 14:55:00,27.5,27.54,27.5,27.52,24800.0,24.587,24.6228,24.587,24.6049,24800.0
2010-07-26 15:00:00,27.52,27.57,27.5,27.56,69800.0,24.6049,24.6496,24.587,24.6406,69800.0
2010-07-26 15:05:00,27.56,27.61,27.56,27.6,69400.0,24.6406,24.6853,24.6406,24.6764,69400.0
2010-07-26 15:10:00,27.6,27.61,27.59,27.6,30200.0,24.6764,24.6853,24.6675,24.6764,30200.0
2010-07-26 15:15:00,27.6,27.6,27.56,27.59,30800.0,24.6764,24.6764,24.6406,24.6675,30800.0
2010-07-26 15:20:00,27.59,27.62,27.58,27.61,60400.0,24.6675,24.6943,24.6585,24.6853,60400.0
2010-07-26 15:25:00,27.61,27.65,27.6,27.63,39400.0,24.6853,24.7211,24.6764,24.7032,39400.0
2010-07-26 15:30:00,27.63,27.64,27.58,27.6,81000.0,24.7032,24.7122,24.6585,24.6764,81000.0
2010-07-26 15:35:00,27.6,27.63,27.59,27.62,57600.0,24.6764,24.7032,24.6675,24.6943,57600.0
2010-07-26 15:40:00,27.62,27.64,27.6,27.61,94400.0,24.6943,24.7122,24.6764,24.6853,94400.0
2010-07-26 15:45:00,27.61,27.64,27.6,27.63,123200.0,24.6853,24.7122,24.6764,24.7032,123200.0
2010-07-26 15:50:00,27.63,27.67,27.62,27.64,324800.0,24.7032,24.739,24.6943,24.7122,324800.0
2010-07-26 15:55:00,27.64,27.67,27.63,27.66,278000.0,24.7122,24.739,24.7032,24.73,278000.0
2010-07-27 09:30:00,27.85,27.98,27.75,27.88,140200.0,24.8999,25.0161,24.8105,24.9267,140200.0
2010-07-27 09:35:00,27.88,28.04,27.87,28.04,155400.0,24.9267,25.0698,24.9178,25.0698,155400.0
2010-07-27 09:40:00,28.02,28.03,27.66,27.71,252600.0,25.0519,25.0608,24.73,24.7747,252600.0
2010-07-27 09:45:00,27.71,27.77,27.67,27.71,135000.0,24.7747,24.8284,24.739,24.7747,135000.0
2010-07-27 09:50:00,27.72,27.75,27.68,27.71,93000.0,24.7837,24.8105,24.7479,24.7747,93000.0
2010-07-27 09:55:00,27.7,27.72,27.67,27.7,84800.0,24.7658,24.7837,24.739,24.7658,84800.0
2010-07-27 10:00:00,27.68,27.78,27.63,27.65,187400.0,24.7479,24.8373,24.7032,24.7211,187400.0
2010-07-27 10:05:00,27.65,27.66,27.52,27.53,122800.0,24.7211,24.73,24.6049,24.6138,122800.0
2010-07-27 10:10:00,27.53,27.55,27.44,27.48,239400.0,24.6138,24.6317,24.5333,24.5691,239400.0
2010-07-27 10:15:00,27.48,27.54,27.41,27.54,143600.0,24.5691,24.6228,24.5065,24.6228,143600.0
2010-07-27 10:20:00,27.53,27.6,27.53,27.59,95400.0,24.6138,24.6764,24.6138,24.6675,95400.0
2010-07-27 10:25:00,27.59,27.6,27.55,27.6,72200.0,24.6675,24.6764,24.6317,24.6764,72200.0
2010-07-27 10:30:00,27.6,27.61,27.56,27.56,117800.0,24.6764,24.6853,24.6406,24.6406,117800.0
2010-07-27 10:35:00,27.55,27.6,27.55,27.57,27000.0,24.6317,24.6764,24.6317,24.6496,27000.0
2010-07-27 10:40:00,27.56,27.6,27.54,27.54,37800.0,24.6406,24.6764,24.6228,24.6228,37800.0
2010-07-27 10:45:00,27.53,27.59,27.5,27.52,51000.0,24.6138,24.6675,24.587,24.6049,51000.0
2010-07-27 10:50:00,27.52,27.52,27.43,27.45,102800.0,24.6049,24.6049,24.5244,24.5423,102800.0
2010-07-27 10:55:00,27.45,27.45,27.39,27.43,70800.0,24.5423,24.5423,24.4886,24.5244,70800.0
2010-07-27 11:00:00,27.43,27.43,27.33,27.36,54000.0,24.5244,24.5244,24.435,24.4618,54000.0
2010-07-27 11:05:00,27.36,27.36,27.28,27.34,117400.0,24.4618,24.4618,24.3903,24.4439,117400.0
2010-07-27 11:10:00,27.33,27.34,27.25,27.29,89600.0,24.435,24.4439,24.3635,24.3992,89600.0
2010-07-27 11:15:00,27.29,27.29,27.22,27.22,86200.0,24.3992,24.3992,24.3366,24.3366,86200.0
2010-07-27 11:20:00,27.22,27.25,27.21,27.24,86800.0,24.3366,24.3635,24.3277,24.3545,86800.0
2010-07-27 11:25:00,27.24,27.33,27.23,27.31,75800.0,24.3545,24.435,24.3456,24.4171,75800.0
2010-07-27 11:30:00,27.32,27.35,27.31,27.33,44400.0,24.4261,24.4529,24.4171,24.435,44400.0
2010-07-27 11:35:00,27.33,27.36,27.3,27.36,62600.0,24.435,24.4618,24.4082,24.4618,62600.0
2010-07-27 11:40:00,27.36,27.42,27.35,27.35,65600.0,24.4618,24.5155,24.4529,24.4529,65600.0
2010-07-27 11:45:00,27.35,27.36,27.3,27.3,32400.0,24.4529,24.4618,24.4082,24.4082,32400.0
2010-07-27 11:50:00,27.31,27.35,27.31,27.31,43200.0,24.4171,24.4529,24.4171,24.4171,43200.0
2010-07-27 11:55:00,27.31,27.36,27.31,27.36,70400.0,24.4171,24.4618,24.4171,24.4618,70400.0
2010-07-27 12:00:00,27.37,27.38,27.32,27.32,33200.0,24.4708,24.4797,24.4261,24.4261,33200.0
2010-07-27 12:05:00,27.32,27.35,27.32,27.34,76000.0,24.4261,24.4529,24.4261,24.4439,76000.0
2010-07-27 12:10:00,27.35,27.4,27.34,27.38,28600.0,24.4529,24.4976,24.4439,24.4797,28600.0
2010-07-27 12:15:00,27.38,27.4,27.36,27.37,33600.0,24.4797,24.4976,24.4618,24.4708,33600.0
2010-07-27 12:20:00,27.37,27.37,27.34,27.35,22000.0,24.4708,24.4708,24.4439,24.4529,22000.0
2010-07-27 12:25:00,27.36,27.38,27.34,27.34,121400.0,24.4618,24.4797,24.4439,24.4439,121400.0
2010-07-27 12:30:00,27.35,27.35,27.31,27.31,28200.0,24.4529,24.4529,24.4171,24.4171,28200.0
2010-07-27 12:35:00,27.31,27.33,27.31,27.33,26800.0,24.4171,24.435,24.4171,24.435,26800.0
2010-07-27 12:40:00,27.33,27.37,27.32,27.35,43600.0,24.435,24.4708,24.4261,24.4529,43600.0
2010-07-27 12:45:00,27.35,27.35,27.29,27.29,44600.0,24.4529,24.4529,24.3992,24.3992,44600.0
2010-07-27 12:50:00,27.28,27.3,27.25,27.28,31000.0,24.3903,24.4082,24.3635,24.3903,31000.0
2010-07-27 12:55:00,27.28,27.29,27.26,27.28,20800.0,24.3903,24.3992,24.3724,24.3903,20800.0
2010-07-27 13:00:00,27.29,27.3,27.27,27.3,18200.0,24.3992,24.4082,24.3814,24.4082,18200.0
2010-07-27 13:05:00,27.3,27.33,27.3,27.31,19000.0,24.4082,24.435,24.4082,24.4171,19000.0
2010-07-27 13:10:00,27.31,27.33,27.31,27.31,18800.0,24.4171,24.435,24.4171,24.4171,18800.0
2010-07-27 13:15:00,27.31,27.31,27.29,27.3,26200.0,24.4171,24.4171,24.3992,24.4082,26200.0
2010-07-27 13:20:00,27.3,27.3,27.27,27.29,21600.0,24.4082,24.4082,24.3814,24.3992,21600.0
2010-07-27 13:25:00,27.29,27.3,27.21,27.22,36600.0,24.3992,24.4082,24.3277,24.3366,36600.0
2010-07-27 13:30:00,27.22,27.25,27.22,27.23,21000.0,24.3366,24.3635,24.3366,24.3456,21000.0
2010-07-27 13:35:00,27.23,27.25,27.21,27.25,22200.0,24.3456,24.3635,24.3277,24.3635,22200.0
2010-07-27 13:40:00,27.25,27.27,27.22,27.25,49400.0,24.3635,24.3814,24.3366,24.3635,49400.0
2010-07-27 13:45:00,27.25,27.34,27.22,27.33,67200.0,24.3635,24.4439,24.3366,24.435,67200.0
2010-07-27 13:50:00,27.33,27.33,27.29,27.3,18200.0,24.435,24.435,24.3992,24.4082,18200.0
2010-07-27 13:55:00,27.29,27.36,27.28,27.33,61000.0,24.3992,24.4618,24.3903,24.435,61000.0
2010-07-27 14:00:00,27.33,27.36,27.31,27.31,50000.0,24.435,24.4618,24.4171,24.4171,50000.0
2010-07-27 14:05:00,27.31,27.38,27.31,27.38,30600.0,24.4171,24.4797,24.4171,24.4797,30600.0
2010-07-27 14:10:00,27.38,27.38,27.34,27.36,43600.0,24.4797,24.4797,24.4439,24.4618,43600.0
2010-07-27 14:15:00,27.36,27.46,27.34,27.45,85400.0,24.4618,24.5512,24.4439,24.5423,85400.0
2010-07-27 14:20:00,27.44,27.44,27.4,27.41,29600.0,24.5333,24.5333,24.4976,24.5065,29600.0
2010-07-27 14:25:00,27.4,27.43,27.4,27.42,32000.0,24.4976,24.5244,24.4976,24.5155,32000.0
2010-07-27 14:30:00,27.43,27.45,27.39,27.41,102400.0,24.5244,24.5423,24.4886,24.5065,102400.0
2010-07-27 14:35:00,27.4,27.41,27.36,27.39,74000.0,24.4976,24.5065,24.4618,24.4886,74000.0
2010-07-27 14:40:00,27.39,27.4,27.36,27.36,25600.0,24.4886,24.4976,24.4618,24.4618,25600.0
2010-07-27 14:45:00,27.36,27.39,27.36,27.37,28200.0,24.4618,24.4886,24.4618,24.4708,28200.0
2010-07-27 14:50:00,27.38,27.38,27.3,27.3,57800.0,24.4797,24.4797,24.4082,24.4082,57800.0
2010-07-27 14:55:00,27.29,27.36,27.29,27.35,41600.0,24.3992,24.4618,24.3992,24.4529,41600.0
2010-07-27 15:00:00,27.35,27.38,27.35,27.37,36000.0,24.4529,24.4797,24.4529,24.4708,36000.0
2010-07-27 15:05:00,27.37,27.42,27.36,27.41,55400.0,24.4708,24.5155,24.4618,24.5065,55400.0
2010-07-27 15:10:00,27.41,27.43,27.38,27.39,58400.0,24.5065,24.5244,24.4797,24.4886,58400.0
2010-07-27 15:15:00,27.39,27.44,27.38,27.43,115200.0,24.4886,24.5333,24.4797,24.5244,115200.0
2010-07-27 15:20:00,27.43,27.46,27.43,27.43,86800.0,24.5244,24.5512,24.5244,24.5244,86800.0
2010-07-27 15:25:00,27.43,27.47,27.43,27.45,49000.0,24.5244,24.5602,24.5244,24.5423,49000.0
2010-07-27 15:30:00,27.45,27.45,27.39,27.42,83400.0,24.5423,24.5423,24.4886,24.5155,83400.0
2010-07-27 15:35:00,27.42,27.42,27.37,27.38,100600.0,24.5155,24.5155,24.4708,24.4797,100600.0
2010-07-27 15:40:00,27.38,27.4,27.36,27.37,107600.0,24.4797,24.4976,24.4618,24.4708,107600.0
2010-07-27 15:45:00,27.37,27.4,27.35,27.36,156200.0,24.4708,24.4976,24.4529,24.4618,156200.0
2010-07-27 15:50:00,27.36,27.39,27.35,27.36,143000.0,24.4618,24.4886,24.4529,24.4618,143000.0
2010-07-27 15:55:00,27.36,27.4,27.36,27.36,217000.0,24.4618,24.4976,24.4618,24.4618,217000.0
2010-07-28 09:30:00,27.26,27.31,27.18,27.3,41600.0,24.3724,24.4171,24.3009,24.4082,41600.0
2010-07-28 09:35:00,27.3,27.48,27.3,27.42,53800.0,24.4082,24.5691,24.4082,24.5155,53800.0
2010-07-28 09:40:00,27.42,27.44,27.35,27.36,51800.0,24.5155,24.5333,24.4529,24.4618,51800.0
2010-07-28 09:45:00,27.38,27.43,27.33,27.33,63000.0,24.4797,24.5244,24.435,24.435,63000.0
2010-07-28 09:50:00,27.33,27.34,27.25,27.28,89800.0,24.435,24.4439,24.3635,24.3903,89800.0
2010-07-28 09:55:00,27.27,27.4,27.25,27.4,40800.0,24.3814,24.4976,24.3635,24.4976,40800.0
2010-07-28 10:00:00,27.4,27.46,27.38,27.41,70200.0,24.4976,24.5512,24.4797,24.5065,70200.0
2010-07-28 10:05:00,27.41,27.41,27.29,27.3,99800.0,24.5065,24.5065,24.3992,24.4082,99800.0
2010-07-28 10:10:00,27.3,27.3,27.22,27.27,62800.0,24.4082,24.4082,24.3366,24.3814,62800.0
2010-07-28 10:15:00,27.27,27.28,27.25,27.25,25800.0,24.3814,24.3903,24.3635,24.3635,25800.0
2010-07-28 10:20:00,27.26,27.27,27.22,27.25,36400.0,24.3724,24.3814,24.3366,24.3635,36400.0
2010-07-28 10:25:00,27.25,27.31,27.25,27.3,28200.0,24.3635,24.4171,24.3635,24.4082,28200.0
2010-07-28 10:30:00,27.3,27.3,27.23,27.25,34200.0,24.4082,24.4082,24.3456,24.3635,34200.0
2010-07-28 10:35:00,27.25,27.28,27.25,27.25,18200.0,24.3635,24.3903,24.3635,24.3635,18200.0
2010-07-28 10:40:00,27.25,27.31,27.25,27.3,24800.0,24.3635,24.4171,24.3635,24.4082,24800.0
2010-07-28 10:45:00,27.31,27.33,27.29,27.3,19400.0,24.4171,24.435,24.3992,24.4082,19400.0
2010-07-28 10:50:00,27.3,27.31,27.29,27.31,16600.0,24.4082,24.4171,24.3992,24.4171,16600.0
2010-07-28 10:55:00,27.31,27.33,27.31,27.33,19400.0,24.4171,24.435,24.4171,24.435,19400.0
2010-07-28 11:00:00,27.33,27.35,27.31,27.31,25000.0,24.435,24.4529,24.4171,24.4171,25000.0
2010-07-28 11:05:00,27.31,27.31,27.24,27.25,28600.0,24.4171,24.4171,24.3545,24.3635,28600.0
2010-07-28 11:10:00,27.25,27.29,27.24,27.29,20200.0,24.3635,24.3992,24.3545,24.3992,20200.0
2010-07-28 11:15:00,27.29,27.3,27.24,27.26,24600.0,24.3992,24.4082,24.3545,24.3724,24600.0
2010-07-28 11:20:00,27.25,27.3,27.24,27.29,40400.0,24.3635,24.4082,24.3545,24.3992,40400.0
2010-07-28 11:25:00,27.29,27.34,27.29,27.31,25600.0,24.3992,24.4439,24.3992,24.4171,25600.0
2010-07-28 11:30:00,27.32,27.33,27.29,27.33,21200.0,24.4261,24.435,24.3992,24.435,21200.0
2010-07-28 11:35:00,27.33,27.35,27.32,27.34,18800.0,24.435,24.4529,24.4261,24.4439,18800.0
2010-07-28 11:40:00,27.33,27.34,27.28,27.29,34000.0,24.435,24.4439,24.3903,24.3992,34000.0
2010-07-28 11:45:00,27.28,27.3,27.25,27.26,117200.0,24.3903,24.4082,24.3635,24.3724,117200.0
2010-07-28 11:50:00,27.26,27.27,27.21,27.21,85400.0,24.3724,24.3814,24.3277,24.3277,85400.0
2010-07-28 11:55:00,27.2,27.22,27.19,27.21,21000.0,24.3188,24.3366,24.3098,24.3277,21000.0
2010-07-28 12:00:00,27.22,27.25,27.22,27.24,22000.0,24.3366,24.3635,24.3366,24.3545,22000.0
2010-07-28 12:05:00,27.25,27.25,27.23,27.24,9600.0,24.3635,24.3635,24.3456,24.3545,9600.0
2010-07-28 12:10:00,27.24,27.29,27.24,27.28,26200.0,24.3545,24.3992,24.3545,24.3903,26200.0
2010-07-28 12:15:00,27.28,27.32,27.27,27.31,15400.0,24.3903,24.4261,24.3814,24.4171,15400.0
2010-07-28 12:20:00,27.31,27.32,27.26,27.27,13800.0,24.4171,24.4261,24.3724,24.3814,13800.0
2010-07-28 12:25:00,27.28,27.28,27.26,27.26,12400.0,24.3903,24.3903,24.3724,24.3724,12400.0
2010-07-28 12:30:00,27.25,27.25,27.23,27.24,34800.0,24.3635,24.3635,24.3456,24.3545,34800.0
2010-07-28 12:35:00,27.23,27.25,27.22,27.24,22200.0,24.3456,24.3635,24.3366,24.3545,22200.0
2010-07-28 12:40:00,27.24,27.25,27.24,27.24,8800.0,24.3545,24.3635,24.3545,24.3545,8800.0
2010-07-28 12:45:00,27.24,27.25,27.18,27.18,25600.0,24.3545,24.3635,24.3009,24.3009,25600.0
2010-07-28 12:50:00,27.18,27.23,27.18,27.21,38400.0,24.3009,24.3456,24.3009,24.3277,38400.0
2010-07-28 12:55:00,27.21,27.24,27.19,27.24,24800.0,24.3277,24.3545,24.3098,24.3545,24800.0
2010-07-28 13:00:00,27.24,27.26,27.24,27.25,20200.0,24.3545,24.3724,24.3545,24.3635,20200.0
2010-07-28 13:05:00,27.25,27.25,27.19,27.23,23600.0,24.3635,24.3635,24.3098,24.3456,23600.0
2010-07-28 13:10:00,27.23,27.24,27.2,27.22,18800.0,24.3456,24.3545,24.3188,24.3366,18800.0
2010-07-28 13:15:00,27.22,27.22,27.18,27.18,16000.0,24.3366,24.3366,24.3009,24.3009,16000.0
2010-07-28 13:20:00,27.18,27.18,27.16,27.18,33400.0,24.3009,24.3009,24.283,24.3009,33400.0
2010-07-28 13:25:00,27.18,27.18,27.12,27.14,29000.0,24.3009,24.3009,24.2472,24.2651,29000.0
2010-07-28 13:30:00,27.14,27.17,27.11,27.17,34400.0,24.2651,24.2919,24.2383,24.2919,34400.0
2010-07-28 13:35:00,27.18,27.19,27.16,27.16,13200.0,24.3009,24.3098,24.283,24.283,13200.0
2010-07-28 13:40:00,27.17,27.18,27.15,27.18,17000.0,24.2919,24.3009,24.2741,24.3009,17000.0
2010-07-28 13:45:00,27.18,27.18,27.14,27.18,13600.0,24.3009,24.3009,24.2651,24.3009,13600.0
2010-07-28 13:50:00,27.18,27.23,27.18,27.22,17000.0,24.3009,24.3456,24.3009,24.3366,17000.0
2010-07-28 13:55:00,27.22,27.22,27.17,27.18,23400.0,24.3366,24.3366,24.2919,24.3009,23400.0
2010-07-28 14:00:00,27.17,27.21,27.16,27.19,24600.0,24.2919,24.3277,24.283,24.3098,24600.0
2010-07-28 14:05:00,27.2,27.23,27.2,27.21,14400.0,24.3188,24.3456,24.3188,24.3277,14400.0
2010-07-28 14:10:00,27.2,27.21,27.17,27.17,20200.0,24.3188,24.3277,24.2919,24.2919,20200.0
2010-07-28 14:15:00,27.17,27.17,27.1,27.13,48200.0,24.2919,24.2919,24.2294,24.2562,48200.0
2010-07-28 14:20:00,27.11,27.16,27.11,27.13,48800.0,24.2383,24.283,24.2383,24.2562,48800.0
2010-07-28 14:25:00,27.11,27.17,27.1,27.15,35200.0,24.2383,24.2919,24.2294,24.2741,35200.0
2010-07-28 14:30:00,27.14,27.15,27.12,27.13,28800.0,24.2651,24.2741,24.2472,24.2562,28800.0
2010-07-28 14:35:00,27.14,27.18,27.14,27.16,34600.0,24.2651,24.3009,24.2651,24.283,34600.0
2010-07-28 14:40:00,27.15,27.17,27.11,27.11,20800.0,24.2741,24.2919,24.2383,24.2383,20800.0
2010-07-28 14:45:00,27.1,27.11,27.09,27.1,22800.0,24.2294,24.2383,24.2204,24.2294,22800.0
2010-07-28 14:50:00,27.1,27.16,27.1,27.13,39800.0,24.2294,24.283,24.2294,24.2562,39800.0
2010-07-28 14:55:00,27.13,27.14,27.11,27.13,33800.0,24.2562,24.2651,24.2383,24.2562,33800.0
2010-07-28 15:00:00,27.12,27.15,27.1,27.11,51000.0,24.2472,24.2741,24.2294,24.2383,51000.0
2010-07-28 15:05:00,27.11,27.14,27.08,27.09,105000.0,24.2383,24.2651,24.2115,24.2204,105000.0
2010-07-28 15:10:00,27.09,27.11,27.07,27.09,62200.0,24.2204,24.2383,24.2025,24.2204,62200.0
2010-07-28 15:15:00,27.08,27.09,27.05,27.08,58200.0,24.2115,24.2204,24.1847,24.2115,58200.0
2010-07-28 15:20:00,27.07,27.13,27.06,27.11,68800.0,24.2025,24.2562,24.1936,24.2383,68800.0
2010-07-28 15:25:00,27.11,27.11,27.09,27.1,66400.0,24.2383,24.2383,24.2204,24.2294,66400.0
2010-07-28 15:30:00,27.09,27.16,27.09,27.13,132000.0,24.2204,24.283,24.2204,24.2562,132000.0
2010-07-28 15:35:00,27.13,27.16,27.12,27.13,71200.0,24.2562,24.283,24.2472,24.2562,71200.0
2010-07-28 15:40:00,27.13,27.17,27.11,27.17,57600.0,24.2562,24.2919,24.2383,24.2919,57600.0
2010-07-28 15:45:00,27.17,27.18,27.14,27.15,42600.0,24.2919,24.3009,24.2651,24.2741,42600.0
2010-07-28 15:50:00,27.15,27.17,27.11,27.15,114000.0,24.2741,24.2919,24.2383,24.2741,114000.0
2010-07-28 15:55:00,27.15,27.17,27.14,27.17,147800.0,24.2741,24.2919,24.2651,24.2919,147800.0
2010-07-29 09:30:00,27.36,27.62,27.35,27.51,108400.0,24.4618,24.6943,24.4529,24.5959,108400.0
2010-07-29 09:35:00,27.46,27.55,27.41,27.42,111000.0,24.5512,24.6317,24.5065,24.5155,111000.0
2010-07-29 09:40:00,27.43,27.49,27.42,27.46,113400.0,24.5244,24.578,24.5155,24.5512,113400.0
2010-07-29 09:45:00,27.46,27.47,27.33,27.34,58200.0,24.5512,24.5602,24.435,24.4439,58200.0
2010-07-29 09:50:00,27.34,27.34,27.19,27.23,160400.0,24.4439,24.4439,24.3098,24.3456,160400.0
2010-07-29 09:55:00,27.22,27.23,27.06,27.07,199400.0,24.3366,24.3456,24.1936,24.2025,199400.0
2010-07-29 10:00:00,27.07,27.08,26.96,27.03,293600.0,24.2025,24.2115,24.1042,24.1668,293600.0
2010-07-29 10:05:00,27.03,27.08,27.02,27.05,51400.0,24.1668,24.2115,24.1578,24.1847,51400.0
2010-07-29 10:10:00,27.06,27.07,27.0,27.04,110600.0,24.1936,24.2025,24.14,24.1757,110600.0
2010-07-29 10:15:00,27.04,27.07,27.03,27.06,66000.0,24.1757,24.2025,24.1668,24.1936,66000.0
2010-07-29 10:20:00,27.06,27.1,27.05,27.07,86600.0,24.1936,24.2294,24.1847,24.2025,86600.0
2010-07-29 10:25:00,27.07,27.07,26.97,26.97,115800.0,24.2025,24.2025,24.1131,24.1131,115800.0
2010-07-29 10:30:00,26.97,26.98,26.91,26.95,129400.0,24.1131,24.1221,24.0595,24.0952,129400.0
2010-07-29 10:35:00,26.95,26.97,26.91,26.91,160200.0,24.0952,24.1131,24.0595,24.0595,160200.0
2010-07-29 10:40:00,26.91,26.96,26.84,26.96,147200.0,24.0595,24.1042,23.9969,24.1042,147200.0
2010-07-29 10:45:00,26.96,26.98,26.95,26.97,56400.0,24.1042,24.1221,24.0952,24.1131,56400.0
2010-07-29 10:50:00,26.97,27.0,26.95,26.95,59000.0,24.1131,24.14,24.0952,24.0952,59000.0
2010-07-29 10:55:00,26.95,26.99,26.93,26.96,60000.0,24.0952,24.131,24.0774,24.1042,60000.0
2010-07-29 11:00:00,26.96,26.97,26.91,26.96,65200.0,24.1042,24.1131,24.0595,24.1042,65200.0
2010-07-29 11:05:00,26.95,26.95,26.86,26.9,50200.0,24.0952,24.0952,24.0148,24.0505,50200.0
2010-07-29 11:10:00,26.9,26.93,26.87,26.88,35200.0,24.0505,24.0774,24.0237,24.0327,35200.0
2010-07-29 11:15:00,26.87,26.88,26.81,26.82,72400.0,24.0237,24.0327,23.9701,23.979,72400.0
2010-07-29 11:20:00,26.82,26.84,26.77,26.84,90800.0,23.979,23.9969,23.9343,23.9969,90800.0
2010-07-29 11:25:00,26.84,26.86,26.75,26.76,79200.0,23.9969,24.0148,23.9164,23.9254,79200.0
2010-07-29 11:30:00,26.75,26.75,26.64,26.68,135600.0,23.9164,23.9164,23.8181,23.8538,135600.0
2010-07-29 11:35:00,26.68,26.75,26.67,26.73,46400.0,23.8538,23.9164,23.8449,23.8986,46400.0
2010-07-29 11:40:00,26.73,26.74,26.7,26.71,33000.0,23.8986,23.9075,23.8717,23.8807,33000.0
2010-07-29 11:45:00,26.72,26.73,26.68,26.71,44400.0,23.8896,23.8986,23.8538,23.8807,44400.0
2010-07-29 11:50:00,26.71,26.74,26.68,26.68,35200.0,23.8807,23.9075,23.8538,23.8538,35200.0
2010-07-29 11:55:00,26.68,26.72,26.63,26.68,68200.0,23.8538,23.8896,23.8091,23.8538,68200.0
2010-07-29 12:00:00,26.69,26.69,26.58,26.63,95600.0,23.8628,23.8628,23.7644,23.8091,95600.0
2010-07-29 12:05:00,26.63,26.66,26.59,26.66,62600.0,23.8091,23.836,23.7734,23.836,62600.0
2010-07-29 12:10:00,26.66,26.7,26.65,26.7,45000.0,23.836,23.8717,23.827,23.8717,45000.0
2010-07-29 12:15:00,26.7,26.72,26.69,26.71,31200.0,23.8717,23.8896,23.8628,23.8807,31200.0
2010-07-29 12:20:00,26.71,26.72,26.7,26.7,27600.0,23.8807,23.8896,23.8717,23.8717,27600.0
2010-07-29 12:25:00,26.7,26.72,26.67,26.71,18400.0,23.8717,23.8896,23.8449,23.8807,18400.0
2010-07-29 12:30:00,26.7,26.72,26.67,26.69,21400.0,23.8717,23.8896,23.8449,23.8628,21400.0
2010-07-29 12:35:00,26.68,26.7,26.63,26.65,34200.0,23.8538,23.8717,23.8091,23.827,34200.0
2010-07-29 12:40:00,26.64,26.71,26.61,26.7,38800.0,23.8181,23.8807,23.7913,23.8717,38800.0
2010-07-29 12:45:00,26.69,26.7,26.67,26.68,21800.0,23.8628,23.8717,23.8449,23.8538,21800.0
2010-07-29 12:50:00,26.68,26.78,26.68,26.78,64400.0,23.8538,23.9433,23.8538,23.9433,64400.0
2010-07-29 12:55:00,26.77,26.81,26.76,26.8,17000.0,23.9343,23.9701,23.9254,23.9611,17000.0
2010-07-29 13:00:00,26.81,26.85,26.79,26.84,38000.0,23.9701,24.0058,23.9522,23.9969,38000.0
2010-07-29 13:05:00,26.83,26.86,26.83,26.85,9000.0,23.988,24.0148,23.988,24.0058,9000.0
2010-07-29 13:10:00,26.86,26.91,26.83,26.89,25400.0,24.0148,24.0595,23.988,24.0416,25400.0
2010-07-29 13:15:00,26.89,26.9,26.86,26.86,16200.0,24.0416,24.0505,24.0148,24.0148,16200.0
2010-07-29 13:20:00,26.87,26.88,26.82,26.82,15600.0,24.0237,24.0327,23.979,23.979,15600.0
2010-07-29 13:25:00,26.83,26.88,26.83,26.88,14000.0,23.988,24.0327,23.988,24.0327,14000.0
2010-07-29 13:30:00,26.88,26.92,26.88,26.88,39400.0,24.0327,24.0684,24.0327,24.0327,39400.0
2010-07-29 13:35:00,26.87,26.9,26.85,26.89,37800.0,24.0237,24.0505,24.0058,24.0416,37800.0
2010-07-29 13:40:00,26.89,26.93,26.88,26.91,37200.0,24.0416,24.0774,24.0327,24.0595,37200.0
2010-07-29 13:45:00,26.91,26.93,26.88,26.93,58800.0,24.0595,24.0774,24.0327,24.0774,58800.0
2010-07-29 13:50:00,26.93,26.95,26.9,26.91,85200.0,24.0774,24.0952,24.0505,24.0595,85200.0
2010-07-29 13:55:00,26.91,26.93,26.89,26.93,38400.0,24.0595,24.0774,24.0416,24.0774,38400.0
2010-07-29 14:00:00,26.93,26.96,26.9,26.9,45400.0,24.0774,24.1042,24.0505,24.0505,45400.0
2010-07-29 14:05:00,26.89,26.93,26.89,26.93,81600.0,24.0416,24.0774,24.0416,24.0774,81600.0
2010-07-29 14:10:00,26.93,26.97,26.92,26.97,59800.0,24.0774,24.1131,24.0684,24.1131,59800.0
2010-07-29 14:15:00,26.96,26.98,26.93,26.98,29200.0,24.1042,24.1221,24.0774,24.1221,29200.0
2010-07-29 14:20:00,26.98,27.04,26.98,27.02,61600.0,24.1221,24.1757,24.1221,24.1578,61600.0
2010-07-29 14:25:00,27.02,27.08,27.0,27.06,54600.0,24.1578,24.2115,24.14,24.1936,54600.0
2010-07-29 14:30:00,27.06,27.09,27.04,27.05,45400.0,24.1936,24.2204,24.1757,24.1847,45400.0
2010-07-29 14:35:00,27.05,27.15,27.05,27.13,61800.0,24.1847,24.2741,24.1847,24.2562,61800.0
2010-07-29 14:40:00,27.13,27.17,27.1,27.1,103600.0,24.2562,24.2919,24.2294,24.2294,103600.0
2010-07-29 14:45:00,27.1,27.18,27.1,27.15,84800.0,24.2294,24.3009,24.2294,24.2741,84800.0
2010-07-29 14:50:00,27.15,27.17,27.13,27.15,60800.0,24.2741,24.2919,24.2562,24.2741,60800.0
2010-07-29 14:55:00,27.15,27.15,27.08,27.13,50200.0,24.2741,24.2741,24.2115,24.2562,50200.0
2010-07-29 15:00:00,27.13,27.13,27.08,27.1,43800.0,24.2562,24.2562,24.2115,24.2294,43800.0
2010-07-29 15:05:00,27.1,27.11,27.04,27.05,78600.0,24.2294,24.2383,24.1757,24.1847,78600.0
2010-07-29 15:10:00,27.05,27.15,27.05,27.13,57000.0,24.1847,24.2741,24.1847,24.2562,57000.0
2010-07-29 15:15:00,27.13,27.16,27.13,27.16,23800.0,24.2562,24.283,24.2562,24.283,23800.0
2010-07-29 15:20:00,27.16,27.18,27.13,27.17,54400.0,24.283,24.3009,24.2562,24.2919,54400.0
2010-07-29 15:25:00,27.17,27.17,27.14,27.15,51600.0,24.2919,24.2919,24.2651,24.2741,51600.0
2010-07-29 15:30:00,27.14,27.15,27.04,27.08,65400.0,24.2651,24.2741,24.1757,24.2115,65400.0
2010-07-29 15:35:00,27.08,27.11,27.06,27.06,54200.0,24.2115,24.2383,24.1936,24.1936,54200.0
2010-07-29 15:40:00,27.05,27.06,26.99,27.04,135400.0,24.1847,24.1936,24.131,24.1757,135400.0
2010-07-29 15:45:00,27.04,27.04,26.93,26.96,216200.0,24.1757,24.1757,24.0774,24.1042,216200.0
2010-07-29 15:50:00,26.96,26.99,26.92,26.95,213800.0,24.1042,24.131,24.0684,24.0952,213800.0
2010-07-29 15:55:00,26.95,26.99,26.92,26.98,324800.0,24.0952,24.131,24.0684,24.1221,324800.0
2010-07-30 09:30:00,26.58,26.89,26.58,26.79,102600.0,23.7644,24.0416,23.7644,23.9522,102600.0
2010-07-30 09:35:00,26.82,26.85,26.75,26.8,130800.0,23.979,24.0058,23.9164,23.9611,130800.0
2010-07-30 09:40:00,26.8,27.0,26.79,27.0,103000.0,23.9611,24.14,23.9522,24.14,103000.0
2010-07-30 09:45:00,26.97,27.05,26.79,26.79,70000.0,24.1131,24.1847,23.9522,23.9522,70000.0
2010-07-30 09:50:00,26.8,26.81,26.7,26.73,53400.0,23.9611,23.9701,23.8717,23.8986,53400.0
2010-07-30 09:55:00,26.74,26.96,26.74,26.93,94800.0,23.9075,24.1042,23.9075,24.0774,94800.0
2010-07-30 10:00:00,26.94,27.15,26.93,27.15,107000.0,24.0863,24.2741,24.0774,24.2741,107000.0
2010-07-30 10:05:00,27.15,27.25,27.15,27.17,120000.0,24.2741,24.3635,24.2741,24.2919,120000.0
2010-07-30 10:10:00,27.15,27.18,27.11,27.14,63800.0,24.2741,24.3009,24.2383,24.2651,63800.0
2010-07-30 10:15:00,27.15,27.15,27.0,27.01,56600.0,24.2741,24.2741,24.14,24.1489,56600.0
2010-07-30 10:20:00,27.0,27.07,26.99,27.03,42600.0,24.14,24.2025,24.131,24.1668,42600.0
2010-07-30 10:25:00,27.03,27.12,27.02,27.12,36800.0,24.1668,24.2472,24.1578,24.2472,36800.0
2010-07-30 10:30:00,27.11,27.22,27.11,27.18,66400.0,24.2383,24.3366,24.2383,24.3009,66400.0
2010-07-30 10:35:00,27.18,27.25,27.17,27.22,61000.0,24.3009,24.3635,24.2919,24.3366,61000.0
2010-07-30 10:40:00,27.22,27.32,27.21,27.3,90200.0,24.3366,24.4261,24.3277,24.4082,90200.0
2010-07-30 10:45:00,27.3,27.4,27.3,27.38,91600.0,24.4082,24.4976,24.4082,24.4797,91600.0
2010-07-30 10:50:00,27.38,27.38,27.29,27.3,45400.0,24.4797,24.4797,24.3992,24.4082,45400.0
2010-07-30 10:55:00,27.3,27.38,27.3,27.36,43200.0,24.4082,24.4797,24.4082,24.4618,43200.0
2010-07-30 11:00:00,27.36,27.36,27.27,27.32,62000.0,24.4618,24.4618,24.3814,24.4261,62000.0
2010-07-30 11:05:00,27.32,27.33,27.28,27.3,67600.0,24.4261,24.435,24.3903,24.4082,67600.0
2010-07-30 11:10:00,27.3,27.3,27.21,27.25,73200.0,24.4082,24.4082,24.3277,24.3635,73200.0
2010-07-30 11:15:00,27.26,27.27,27.24,27.24,26200.0,24.3724,24.3814,24.3545,24.3545,26200.0
2010-07-30 11:20:00,27.24,27.25,27.18,27.19,32600.0,24.3545,24.3635,24.3009,24.3098,32600.0
2010-07-30 11:25:00,27.18,27.21,27.16,27.16,25400.0,24.3009,24.3277,24.283,24.283,25400.0
2010-07-30 11:30:00,27.17,27.21,27.17,27.17,42800.0,24.2919,24.3277,24.2919,24.2919,42800.0
2010-07-30 11:35:00,27.18,27.22,27.15,27.2,50400.0,24.3009,24.3366,24.2741,24.3188,50400.0
2010-07-30 11:40:00,27.2,27.22,27.17,27.17,53200.0,24.3188,24.3366,24.2919,24.2919,53200.0
2010-07-30 11:45:00,27.17,27.21,27.16,27.18,48200.0,24.2919,24.3277,24.283,24.3009,48200.0
2010-07-30 11:50:00,27.19,27.24,27.18,27.2,39800.0,24.3098,24.3545,24.3009,24.3188,39800.0
2010-07-30 11:55:00,27.2,27.23,27.18,27.2,50200.0,24.3188,24.3456,24.3009,24.3188,50200.0
2010-07-30 12:00:00,27.2,27.25,27.2,27.25,77000.0,24.3188,24.3635,24.3188,24.3635,77000.0
2010-07-30 12:05:00,27.24,27.28,27.24,27.28,20400.0,24.3545,24.3903,24.3545,24.3903,20400.0
2010-07-30 12:10:00,27.28,27.28,27.22,27.26,54200.0,24.3903,24.3903,24.3366,24.3724,54200.0
2010-07-30 12:15:00,27.26,27.27,27.23,27.24,41600.0,24.3724,24.3814,24.3456,24.3545,41600.0
2010-07-30 12:20:00,27.24,27.27,27.23,27.27,19200.0,24.3545,24.3814,24.3456,24.3814,19200.0
2010-07-30 12:25:00,27.27,27.3,27.27,27.29,15800.0,24.3814,24.4082,24.3814,24.3992,15800.0
2010-07-30 12:30:00,27.27,27.29,27.24,27.25,17400.0,24.3814,24.3992,24.3545,24.3635,17400.0
2010-07-30 12:35:00,27.25,27.29,27.25,27.25,14800.0,24.3635,24.3992,24.3635,24.3635,14800.0
2010-07-30 12:40:00,27.27,27.3,27.26,27.3,23600.0,24.3814,24.4082,24.3724,24.4082,23600.0
2010-07-30 12:45:00,27.3,27.32,27.27,27.27,23800.0,24.4082,24.4261,24.3814,24.3814,23800.0
2010-07-30 12:50:00,27.27,27.28,27.23,27.23,40800.0,24.3814,24.3903,24.3456,24.3456,40800.0
2010-07-30 12:55:00,27.23,27.27,27.22,27.25,55600.0,24.3456,24.3814,24.3366,24.3635,55600.0
2010-07-30 13:00:00,27.25,27.25,27.21,27.22,44400.0,24.3635,24.3635,24.3277,24.3366,44400.0
2010-07-30 13:05:00,27.22,27.27,27.22,27.27,22400.0,24.3366,24.3814,24.3366,24.3814,22400.0
2010-07-30 13:10:00,27.27,27.27,27.18,27.19,48800.0,24.3814,24.3814,24.3009,24.3098,48800.0
2010-07-30 13:15:00,27.18,27.2,27.12,27.17,56000.0,24.3009,24.3188,24.2472,24.2919,56000.0
2010-07-30 13:20:00,27.17,27.18,27.12,27.12,62800.0,24.2919,24.3009,24.2472,24.2472,62800.0
2010-07-30 13:25:00,27.12,27.16,27.12,27.13,23000.0,24.2472,24.283,24.2472,24.2562,23000.0
2010-07-30 13:30:00,27.14,27.14,27.08,27.09,48800.0,24.2651,24.2651,24.2115,24.2204,48800.0
2010-07-30 13:35:00,27.09,27.09,27.03,27.08,58000.0,24.2204,24.2204,24.1668,24.2115,58000.0
2010-07-30 13:40:00,27.08,27.1,27.07,27.07,21200.0,24.2115,24.2294,24.2025,24.2025,21200.0
2010-07-30 13:45:00,27.07,27.12,27.07,27.1,20400.0,24.2025,24.2472,24.2025,24.2294,20400.0
2010-07-30 13:50:00,27.11,27.11,27.08,27.09,14200.0,24.2383,24.2383,24.2115,24.2204,14200.0
2010-07-30 13:55:00,27.09,27.09,27.0,27.01,62400.0,24.2204,24.2204,24.14,24.1489,62400.0
2010-07-30 14:00:00,27.01,27.05,26.99,27.02,44000.0,24.1489,24.1847,24.131,24.1578,44000.0
2010-07-30 14:05:00,27.01,27.05,27.0,27.01,28400.0,24.1489,24.1847,24.14,24.1489,28400.0
2010-07-30 14:10:00,27.01,27.1,27.01,27.09,41800.0,24.1489,24.2294,24.1489,24.2204,41800.0
2010-07-30 14:15:00,27.09,27.18,27.09,27.17,58600.0,24.2204,24.3009,24.2204,24.2919,58600.0
2010-07-30 14:20:00,27.17,27.22,27.16,27.18,39200.0,24.2919,24.3366,24.283,24.3009,39200.0
2010-07-30 14:25:00,27.18,27.22,27.17,27.21,32600.0,24.3009,24.3366,24.2919,24.3277,32600.0
2010-07-30 14:30:00,27.2,27.21,27.16,27.2,28600.0,24.3188,24.3277,24.283,24.3188,28600.0
2010-07-30 14:35:00,27.2,27.21,27.18,27.18,22000.0,24.3188,24.3277,24.3009,24.3009,22000.0
2010-07-30 14:40:00,27.18,27.25,27.17,27.22,41000.0,24.3009,24.3635,24.2919,24.3366,41000.0
2010-07-30 14:45:00,27.23,27.23,27.19,27.2,17800.0,24.3456,24.3456,24.3098,24.3188,17800.0
2010-07-30 14:50:00,27.2,27.21,27.17,27.18,22000.0,24.3188,24.3277,24.2919,24.3009,22000.0
2010-07-30 14:55:00,27.18,27.18,27.15,27.18,109800.0,24.3009,24.3009,24.2741,24.3009,109800.0
2010-07-30 15:00:00,27.18,27.23,27.18,27.22,78600.0,24.3009,24.3456,24.3009,24.3366,78600.0
2010-07-30 15:05:00,27.22,27.3,27.21,27.29,175800.0,24.3366,24.4082,24.3277,24.3992,175800.0
2010-07-30 15:10:00,27.29,27.35,27.28,27.34,79200.0,24.3992,24.4529,24.3903,24.4439,79200.0
2010-07-30 15:15:00,27.35,27.42,27.35,27.39,107800.0,24.4529,24.5155,24.4529,24.4886,107800.0
2010-07-30 15:20:00,27.39,27.47,27.38,27.45,121600.0,24.4886,24.5602,24.4797,24.5423,121600.0
2010-07-30 15:25:00,27.45,27.47,27.38,27.41,97400.0,24.5423,24.5602,24.4797,24.5065,97400.0
2010-07-30 15:30:00,27.41,27.45,27.36,27.38,88600.0,24.5065,24.5423,24.4618,24.4797,88600.0
2010-07-30 15:35:00,27.38,27.4,27.34,27.36,82000.0,24.4797,24.4976,24.4439,24.4618,82000.0
2010-07-30 15:40:00,27.35,27.38,27.33,27.36,161800.0,24.4529,24.4797,24.435,24.4618,161800.0
2010-07-30 15:45:00,27.36,27.43,27.35,27.36,120800.0,24.4618,24.5244,24.4529,24.4618,120800.0
2010-07-30 15:50:00,27.35,27.36,27.32,27.36,124600.0,24.4529,24.4618,24.4261,24.4618,124600.0
2010-07-30 15:55:00,27.35,27.39,27.28,27.3,234000.0,24.4529,24.4886,24.3903,24.4082,234000.0
2010-08-02 09:30:00,27.75,27.86,27.62,27.67,119800.0,24.8105,24.9089,24.6943,24.739,119800.0
2010-08-02 09:35:00,27.68,27.76,27.63,27.68,103400.0,24.7479,24.8194,24.7032,24.7479,103400.0
2010-08-02 09:40:00,27.68,27.74,27.55,27.74,142600.0,24.7479,24.8016,24.6317,24.8016,142600.0
2010-08-02 09:45:00,27.74,27.75,27.66,27.71,67200.0,24.8016,24.8105,24.73,24.7747,67200.0
2010-08-02 09:50:00,27.71,27.73,27.67,27.68,60400.0,24.7747,24.7926,24.739,24.7479,60400.0
2010-08-02 09:55:00,27.68,27.68,27.63,27.64,47400.0,24.7479,24.7479,24.7032,24.7122,47400.0
2010-08-02 10:00:00,27.65,27.89,27.65,27.88,228000.0,24.7211,24.9357,24.7211,24.9267,228000.0
2010-08-02 10:05:00,27.9,27.96,27.87,27.89,98000.0,24.9446,24.9983,24.9178,24.9357,98000.0
2010-08-02 10:10:00,27.89,27.9,27.86,27.89,61400.0,24.9357,24.9446,24.9089,24.9357,61400.0
2010-08-02 10:15:00,27.89,27.95,27.87,27.93,55200.0,24.9357,24.9893,24.9178,24.9714,55200.0
2010-08-02 10:20:00,27.92,27.95,27.9,27.91,30000.0,24.9625,24.9893,24.9446,24.9536,30000.0
2010-08-02 10:25:00,27.91,27.93,27.88,27.88,53600.0,24.9536,24.9714,24.9267,24.9267,53600.0
2010-08-02 10:30:00,27.88,27.89,27.81,27.82,104000.0,24.9267,24.9357,24.8642,24.8731,104000.0
2010-08-02 10:35:00,27.81,27.82,27.76,27.76,87400.0,24.8642,24.8731,24.8194,24.8194,87400.0
2010-08-02 10:40:00,27.76,27.77,27.75,27.75,57000.0,24.8194,24.8284,24.8105,24.8105,57000.0
2010-08-02 10:45:00,27.75,27.77,27.75,27.77,60200.0,24.8105,24.8284,24.8105,24.8284,60200.0
2010-08-02 10:50:00,27.77,27.83,27.77,27.82,29200.0,24.8284,24.882,24.8284,24.8731,29200.0
2010-08-02 10:55:00,27.81,27.82,27.77,27.78,29000.0,24.8642,24.8731,24.8284,24.8373,29000.0
2010-08-02 11:00:00,27.78,27.78,27.75,27.76,39800.0,24.8373,24.8373,24.8105,24.8194,39800.0
2010-08-02 11:05:00,27.75,27.8,27.75,27.79,98800.0,24.8105,24.8552,24.8105,24.8463,98800.0
2010-08-02 11:10:00,27.79,27.79,27.71,27.72,55200.0,24.8463,24.8463,24.7747,24.7837,55200.0
2010-08-02 11:15:00,27.72,27.73,27.68,27.71,64200.0,24.7837,24.7926,24.7479,24.7747,64200.0
2010-08-02 11:20:00,27.71,27.72,27.68,27.68,93000.0,24.7747,24.7837,24.7479,24.7479,93000.0
2010-08-02 11:25:00,27.68,27.69,27.68,27.69,112600.0,24.7479,24.7569,24.7479,24.7569,112600.0
2010-08-02 11:30:00,27.69,27.7,27.66,27.66,161400.0,24.7569,24.7658,24.73,24.73,161400.0
2010-08-02 11:35:00,27.66,27.66,27.53,27.54,198600.0,24.73,24.73,24.6138,24.6228,198600.0
2010-08-02 11:40:00,27.54,27.54,27.47,27.52,185200.0,24.6228,24.6228,24.5602,24.6049,185200.0
2010-08-02 11:45:00,27.53,27.55,27.52,27.54,53400.0,24.6138,24.6317,24.6049,24.6228,53400.0
2010-08-02 11:50:00,27.54,27.55,27.53,27.54,44400.0,24.6228,24.6317,24.6138,24.6228,44400.0
2010-08-02 11:55:00,27.54,27.57,27.53,27.56,38000.0,24.6228,24.6496,24.6138,24.6406,38000.0
2010-08-02 12:00:00,27.55,27.59,27.55,27.58,25800.0,24.6317,24.6675,24.6317,24.6585,25800.0
2010-08-02 12:05:00,27.57,27.6,27.57,27.57,47200.0,24.6496,24.6764,24.6496,24.6496,47200.0
2010-08-02 12:10:00,27.56,27.58,27.56,27.57,25000.0,24.6406,24.6585,24.6406,24.6496,25000.0
2010-08-02 12:15:00,27.57,27.58,27.54,27.58,26400.0,24.6496,24.6585,24.6228,24.6585,26400.0
2010-08-02 12:20:00,27.58,27.58,27.55,27.55,20400.0,24.6585,24.6585,24.6317,24.6317,20400.0
2010-08-02 12:25:00,27.55,27.55,27.5,27.5,25000.0,24.6317,24.6317,24.587,24.587,25000.0
2010-08-02 12:30:00,27.5,27.55,27.49,27.49,228800.0,24.587,24.6317,24.578,24.578,228800.0
2010-08-02 12:35:00,27.48,27.48,27.43,27.43,59200.0,24.5691,24.5691,24.5244,24.5244,59200.0
2010-08-02 12:40:00,27.43,27.43,27.41,27.41,51200.0,24.5244,24.5244,24.5065,24.5065,51200.0
2010-08-02 12:45:00,27.41,27.42,27.36,27.36,66200.0,24.5065,24.5155,24.4618,24.4618,66200.0
2010-08-02 12:50:00,27.36,27.38,27.35,27.37,74200.0,24.4618,24.4797,24.4529,24.4708,74200.0
2010-08-02 12:55:00,27.36,27.43,27.36,27.43,66000.0,24.4618,24.5244,24.4618,24.5244,66000.0
2010-08-02 13:00:00,27.43,27.44,27.36,27.43,174400.0,24.5244,24.5333,24.4618,24.5244,174400.0
2010-08-02 13:05:00,27.44,27.5,27.43,27.49,56000.0,24.5333,24.587,24.5244,24.578,56000.0
2010-08-02 13:10:00,27.49,27.52,27.47,27.5,48800.0,24.578,24.6049,24.5602,24.587,48800.0
2010-08-02 13:15:00,27.51,27.53,27.5,27.51,22200.0,24.5959,24.6138,24.587,24.5959,22200.0
2010-08-02 13:20:00,27.52,27.56,27.52,27.55,188800.0,24.6049,24.6406,24.6049,24.6317,188800.0
2010-08-02 13:25:00,27.56,27.59,27.55,27.58,66000.0,24.6406,24.6675,24.6317,24.6585,66000.0
2010-08-02 13:30:00,27.58,27.58,27.53,27.57,164000.0,24.6585,24.6585,24.6138,24.6496,164000.0
2010-08-02 13:35:00,27.57,27.61,27.57,27.61,73400.0,24.6496,24.6853,24.6496,24.6853,73400.0
2010-08-02 13:40:00,27.61,27.63,27.6,27.61,59400.0,24.6853,24.7032,24.6764,24.6853,59400.0
2010-08-02 13:45:00,27.61,27.61,27.61,27.61,38600.0,24.6853,24.6853,24.6853,24.6853,38600.0
2010-08-02 13:50:00,27.61,27.62,27.6,27.62,48400.0,24.6853,24.6943,24.6764,24.6943,48400.0
2010-08-02 13:55:00,27.61,27.65,27.61,27.64,41200.0,24.6853,24.7211,24.6853,24.7122,41200.0
2010-08-02 14:00:00,27.64,27.66,27.64,27.65,44600.0,24.7122,24.73,24.7122,24.7211,44600.0
2010-08-02 14:05:00,27.65,27.66,27.61,27.61,60200.0,24.7211,24.73,24.6853,24.6853,60200.0
2010-08-02 14:10:00,27.61,27.65,27.61,27.64,67600.0,24.6853,24.7211,24.6853,24.7122,67600.0
2010-08-02 14:15:00,27.64,27.66,27.63,27.64,67400.0,24.7122,24.73,24.7032,24.7122,67400.0
2010-08-02 14:20:00,27.65,27.65,27.63,27.64,39800.0,24.7211,24.7211,24.7032,24.7122,39800.0
2010-08-02 14:25:00,27.64,27.66,27.63,27.65,29400.0,24.7122,24.73,24.7032,24.7211,29400.0
2010-08-02 14:30:00,27.65,27.71,27.65,27.7,81400.0,24.7211,24.7747,24.7211,24.7658,81400.0
2010-08-02 14:35:00,27.71,27.71,27.66,27.66,107200.0,24.7747,24.7747,24.73,24.73,107200.0
2010-08-02 14:40:00,27.66,27.68,27.62,27.66,117000.0,24.73,24.7479,24.6943,24.73,117000.0
2010-08-02 14:45:00,27.66,27.67,27.61,27.63,101800.0,24.73,24.739,24.6853,24.7032,101800.0
2010-08-02 14:50:00,27.63,27.65,27.62,27.64,66000.0,24.7032,24.7211,24.6943,24.7122,66000.0
2010-08-02 14:55:00,27.64,27.66,27.64,27.66,64000.0,24.7122,24.73,24.7122,24.73,64000.0
2010-08-02 15:00:00,27.66,27.68,27.62,27.62,136600.0,24.73,24.7479,24.6943,24.6943,136600.0
2010-08-02 15:05:00,27.62,27.64,27.61,27.64,87600.0,24.6943,24.7122,24.6853,24.7122,87600.0
2010-08-02 15:10:00,27.65,27.66,27.63,27.63,62000.0,24.7211,24.73,24.7032,24.7032,62000.0
2010-08-02 15:15:00,27.63,27.65,27.61,27.63,107400.0,24.7032,24.7211,24.6853,24.7032,107400.0
2010-08-02 15:20:00,27.63,27.66,27.63,27.66,88200.0,24.7032,24.73,24.7032,24.73,88200.0
2010-08-02 15:25:00,27.66,27.68,27.65,27.68,79800.0,24.73,24.7479,24.7211,24.7479,79800.0
2010-08-02 15:30:00,27.68,27.75,27.67,27.74,339600.0,24.7479,24.8105,24.739,24.8016,339600.0
2010-08-02 15:35:00,27.73,27.77,27.69,27.69,171800.0,24.7926,24.8284,24.7569,24.7569,171800.0
2010-08-02 15:40:00,27.7,27.7,27.65,27.68,320200.0,24.7658,24.7658,24.7211,24.7479,320200.0
2010-08-02 15:45:00,27.68,27.73,27.67,27.72,177600.0,24.7479,24.7926,24.739,24.7837,177600.0
2010-08-02 15:50:00,27.72,27.73,27.66,27.73,404400.0,24.7837,24.7926,24.73,24.7926,404400.0
2010-08-02 15:55:00,27.73,27.75,27.7,27.72,251200.0,24.7926,24.8105,24.7658,24.7837,251200.0
2010-08-03 09:30:00,30.93,31.97,30.65,31.14,1908000.0,27.6537,28.5835,27.4033,27.8414,1908000.0
2010-08-03 09:35:00,31.14,31.23,30.92,31.07,952000.0,27.8414,27.9219,27.6447,27.7788,952000.0
2010-08-03 09:40:00,31.06,31.2,30.61,30.72,1018800.0,27.7699,27.8951,27.3676,27.4659,1018800.0
2010-08-03 09:45:00,30.7,30.82,30.33,30.43,868600.0,27.448,27.5553,27.1172,27.2066,868600.0
2010-08-03 09:50:00,30.45,30.71,30.22,30.54,686800.0,27.2245,27.457,27.0189,27.305,686800.0
2010-08-03 09:55:00,30.53,30.54,30.21,30.32,425600.0,27.296,27.305,27.0099,27.1083,425600.0
2010-08-03 10:00:00,30.32,30.56,30.23,30.54,561400.0,27.1083,27.3229,27.0278,27.305,561400.0
2010-08-03 10:05:00,30.54,30.59,30.42,30.48,368800.0,27.305,27.3497,27.1977,27.2513,368800.0
2010-08-03 10:10:00,30.48,30.49,30.25,30.38,399000.0,27.2513,27.2603,27.0457,27.1619,399000.0
2010-08-03 10:15:00,30.38,30.65,30.33,30.64,304400.0,27.1619,27.4033,27.1172,27.3944,304400.0
2010-08-03 10:20:00,30.65,30.86,30.62,30.79,554200.0,27.4033,27.5911,27.3765,27.5285,554200.0
2010-08-03 10:25:00,30.79,30.8,30.45,30.6,344200.0,27.5285,27.5374,27.2245,27.3586,344200.0
2010-08-03 10:30:00,30.6,30.6,30.46,30.48,180600.0,27.3586,27.3586,27.2334,27.2513,180600.0
2010-08-03 10:35:00,30.48,30.59,30.41,30.49,348800.0,27.2513,27.3497,27.1887,27.2603,348800.0
2010-08-03 10:40:00,30.48,30.58,30.43,30.5,208800.0,27.2513,27.3407,27.2066,27.2692,208800.0
2010-08-03 10:45:00,30.5,30.71,30.45,30.6,266400.0,27.2692,27.457,27.2245,27.3586,266400.0
2010-08-03 10:50:00,30.6,30.63,30.3,30.39,351000.0,27.3586,27.3854,27.0904,27.1709,351000.0
2010-08-03 10:55:00,30.39,30.52,30.38,30.47,209800.0,27.1709,27.2871,27.1619,27.2424,209800.0
2010-08-03 11:00:00,30.47,30.48,30.38,30.38,125800.0,27.2424,27.2513,27.1619,27.1619,125800.0
2010-08-03 11:05:00,30.38,30.39,30.17,30.18,341800.0,27.1619,27.1709,26.9742,26.9831,341800.0
2010-08-03 11:10:00,30.18,30.2,30.04,30.1,382000.0,26.9831,27.001,26.8579,26.9116,382000.0
2010-08-03 11:15:00,30.1,30.34,30.1,30.34,338000.0,26.9116,27.1262,26.9116,27.1262,338000.0
2010-08-03 11:20:00,30.34,30.39,30.31,30.31,226000.0,27.1262,27.1709,27.0993,27.0993,226000.0
2010-08-03 11:25:00,30.31,30.36,30.25,30.3,103400.0,27.0993,27.144,27.0457,27.0904,103400.0
2010-08-03 11:30:00,30.3,30.43,30.29,30.43,181200.0,27.0904,27.2066,27.0815,27.2066,181200.0
2010-08-03 11:35:00,30.42,30.47,30.4,30.41,130000.0,27.1977,27.2424,27.1798,27.1887,130000.0
2010-08-03 11:40:00,30.42,30.43,30.35,30.38,110000.0,27.1977,27.2066,27.1351,27.1619,110000.0
2010-08-03 11:45:00,30.39,30.43,30.31,30.35,132200.0,27.1709,27.2066,27.0993,27.1351,132200.0
2010-08-03 11:50:00,30.36,30.43,30.35,30.38,130000.0,27.144,27.2066,27.1351,27.1619,130000.0
2010-08-03 11:55:00,30.39,30.39,30.23,30.27,116800.0,27.1709,27.1709,27.0278,27.0636,116800.0
2010-08-03 12:00:00,30.28,30.28,30.18,30.22,81800.0,27.0725,27.0725,26.9831,27.0189,81800.0
2010-08-03 12:05:00,30.22,30.22,30.12,30.14,126400.0,27.0189,27.0189,26.9295,26.9473,126400.0
2010-08-03 12:10:00,30.14,30.18,30.11,30.17,89200.0,26.9473,26.9831,26.9205,26.9742,89200.0
2010-08-03 12:15:00,30.17,30.18,30.03,30.03,128200.0,26.9742,26.9831,26.849,26.849,128200.0
2010-08-03 12:20:00,30.03,30.1,30.03,30.06,187200.0,26.849,26.9116,26.849,26.8758,187200.0
2010-08-03 12:25:00,30.05,30.09,29.93,30.0,310200.0,26.8669,26.9026,26.7596,26.8222,310200.0
2010-08-03 12:30:00,29.98,30.09,29.98,30.06,101000.0,26.8043,26.9026,26.8043,26.8758,101000.0
2010-08-03 12:35:00,30.06,30.17,30.06,30.08,164200.0,26.8758,26.9742,26.8758,26.8937,164200.0
2010-08-03 12:40:00,30.08,30.08,30.0,30.03,212000.0,26.8937,26.8937,26.8222,26.849,212000.0
2010-08-03 12:45:00,30.03,30.05,29.99,30.02,109600.0,26.849,26.8669,26.8132,26.8401,109600.0
2010-08-03 12:50:00,30.02,30.13,30.01,30.11,64800.0,26.8401,26.9384,26.8311,26.9205,64800.0
2010-08-03 12:55:00,30.11,30.23,30.11,30.2,196800.0,26.9205,27.0278,26.9205,27.001,196800.0
2010-08-03 13:00:00,30.2,30.22,30.11,30.12,70200.0,27.001,27.0189,26.9205,26.9295,70200.0
2010-08-03 13:05:00,30.12,30.16,30.08,30.14,110600.0,26.9295,26.9652,26.8937,26.9473,110600.0
2010-08-03 13:10:00,30.14,30.23,30.14,30.22,57600.0,26.9473,27.0278,26.9473,27.0189,57600.0
2010-08-03 13:15:00,30.22,30.25,30.2,30.22,94400.0,27.0189,27.0457,27.001,27.0189,94400.0
2010-08-03 13:20:00,30.21,30.29,30.21,30.28,105800.0,27.0099,27.0815,27.0099,27.0725,105800.0
2010-08-03 13:25:00,30.28,30.32,30.28,30.32,141200.0,27.0725,27.1083,27.0725,27.1083,141200.0
2010-08-03 13:30:00,30.32,30.36,30.3,30.36,139600.0,27.1083,27.144,27.0904,27.144,139600.0
2010-08-03 13:35:00,30.36,30.4,30.3,30.31,136800.0,27.144,27.1798,27.0904,27.0993,136800.0
2010-08-03 13:40:00,30.3,30.31,30.23,30.31,97000.0,27.0904,27.0993,27.0278,27.0993,97000.0
2010-08-03 13:45:00,30.31,30.36,30.31,30.34,44000.0,27.0993,27.144,27.0993,27.1262,44000.0
2010-08-03 13:50:00,30.34,30.5,30.34,30.5,180400.0,27.1262,27.2692,27.1262,27.2692,180400.0
2010-08-03 13:55:00,30.5,30.5,30.42,30.44,103400.0,27.2692,27.2692,27.1977,27.2156,103400.0
2010-08-03 14:00:00,30.43,30.46,30.42,30.43,95600.0,27.2066,27.2334,27.1977,27.2066,95600.0
2010-08-03 14:05:00,30.43,30.48,30.42,30.47,121000.0,27.2066,27.2513,27.1977,27.2424,121000.0
2010-08-03 14:10:00,30.47,30.49,30.39,30.41,203400.0,27.2424,27.2603,27.1709,27.1887,203400.0
2010-08-03 14:15:00,30.41,30.45,30.4,30.45,63600.0,27.1887,27.2245,27.1798,27.2245,63600.0
2010-08-03 14:20:00,30.45,30.48,30.39,30.44,136000.0,27.2245,27.2513,27.1709,27.2156,136000.0
2010-08-03 14:25:00,30.45,30.5,30.41,30.5,123600.0,27.2245,27.2692,27.1887,27.2692,123600.0
2010-08-03 14:30:00,30.5,30.5,30.45,30.49,131400.0,27.2692,27.2692,27.2245,27.2603,131400.0
2010-08-03 14:35:00,30.49,30.5,30.43,30.43,186200.0,27.2603,27.2692,27.2066,27.2066,186200.0
2010-08-03 14:40:00,30.44,30.46,30.4,30.4,88800.0,27.2156,27.2334,27.1798,27.1798,88800.0
2010-08-03 14:45:00,30.4,30.45,30.4,30.42,108200.0,27.1798,27.2245,27.1798,27.1977,108200.0
2010-08-03 14:50:00,30.42,30.42,30.33,30.39,182200.0,27.1977,27.1977,27.1172,27.1709,182200.0
2010-08-03 14:55:00,30.39,30.45,30.39,30.44,116000.0,27.1709,27.2245,27.1709,27.2156,116000.0
2010-08-03 15:00:00,30.45,30.48,30.43,30.45,162000.0,27.2245,27.2513,27.2066,27.2245,162000.0
2010-08-03 15:05:00,30.45,30.48,30.43,30.44,123200.0,27.2245,27.2513,27.2066,27.2156,123200.0
2010-08-03 15:10:00,30.44,30.46,30.43,30.43,191200.0,27.2156,27.2334,27.2066,27.2066,191200.0
2010-08-03 15:15:00,30.43,30.49,30.42,30.45,314200.0,27.2066,27.2603,27.1977,27.2245,314200.0
2010-08-03 15:20:00,30.45,30.45,30.38,30.39,217200.0,27.2245,27.2245,27.1619,27.1709,217200.0
2010-08-03 15:25:00,30.39,30.42,30.37,30.41,181600.0,27.1709,27.1977,27.153,27.1887,181600.0
2010-08-03 15:30:00,30.4,30.44,30.4,30.43,166800.0,27.1798,27.2156,27.1798,27.2066,166800.0
2010-08-03 15:35:00,30.43,30.44,30.35,30.35,232600.0,27.2066,27.2156,27.1351,27.1351,232600.0
2010-08-03 15:40:00,30.35,30.42,30.34,30.38,205400.0,27.1351,27.1977,27.1262,27.1619,205400.0
2010-08-03 15:45:00,30.38,30.38,30.25,30.33,309200.0,27.1619,27.1619,27.0457,27.1172,309200.0
2010-08-03 15:50:00,30.32,30.38,30.29,30.31,459400.0,27.1083,27.1619,27.0815,27.0993,459400.0
2010-08-03 15:55:00,30.31,30.33,30.27,30.32,671800.0,27.0993,27.1172,27.0636,27.1083,671800.0
2010-08-04 09:30:00,30.3,30.66,30.24,30.63,299400.0,27.0904,27.4123,27.0367,27.3854,299400.0
2010-08-04 09:35:00,30.61,30.65,30.47,30.57,285400.0,27.3676,27.4033,27.2424,27.3318,285400.0
2010-08-04 09:40:00,30.58,30.65,30.5,30.64,218000.0,27.3407,27.4033,27.2692,27.3944,218000.0
2010-08-04 09:45:00,30.65,30.66,30.55,30.59,103200.0,27.4033,27.4123,27.3139,27.3497,103200.0
2010-08-04 09:50:00,30.59,30.59,30.55,30.57,123800.0,27.3497,27.3497,27.3139,27.3318,123800.0
2010-08-04 09:55:00,30.57,30.59,30.46,30.55,275400.0,27.3318,27.3497,27.2334,27.3139,275400.0
2010-08-04 10:00:00,30.56,30.61,30.4,30.4,175800.0,27.3229,27.3676,27.1798,27.1798,175800.0
2010-08-04 10:05:00,30.4,30.47,30.35,30.43,107800.0,27.1798,27.2424,27.1351,27.2066,107800.0
2010-08-04 10:10:00,30.43,30.43,30.36,30.43,76600.0,27.2066,27.2066,27.144,27.2066,76600.0
2010-08-04 10:15:00,30.42,30.43,30.33,30.39,147200.0,27.1977,27.2066,27.1172,27.1709,147200.0
2010-08-04 10:20:00,30.39,30.43,30.36,30.38,86600.0,27.1709,27.2066,27.144,27.1619,86600.0
2010-08-04 10:25:00,30.38,30.38,30.34,30.35,43600.0,27.1619,27.1619,27.1262,27.1351,43600.0
2010-08-04 10:30:00,30.36,30.36,30.31,30.33,62200.0,27.144,27.144,27.0993,27.1172,62200.0
2010-08-04 10:35:00,30.32,30.32,30.25,30.3,63000.0,27.1083,27.1083,27.0457,27.0904,63000.0
2010-08-04 10:40:00,30.29,30.35,30.29,30.35,47200.0,27.0815,27.1351,27.0815,27.1351,47200.0
2010-08-04 10:45:00,30.35,30.43,30.33,30.36,87200.0,27.1351,27.2066,27.1172,27.144,87200.0
2010-08-04 10:50:00,30.36,30.36,30.32,30.32,46000.0,27.144,27.144,27.1083,27.1083,46000.0
2010-08-04 10:55:00,30.31,30.35,30.3,30.31,40200.0,27.0993,27.1351,27.0904,27.0993,40200.0
2010-08-04 11:00:00,30.32,30.36,30.32,30.36,49600.0,27.1083,27.144,27.1083,27.144,49600.0
2010-08-04 11:05:00,30.36,30.42,30.36,30.39,41600.0,27.144,27.1977,27.144,27.1709,41600.0
2010-08-04 11:10:00,30.38,30.4,30.38,30.39,23200.0,27.1619,27.1798,27.1619,27.1709,23200.0
2010-08-04 11:15:00,30.38,30.39,30.35,30.35,64000.0,27.1619,27.1709,27.1351,27.1351,64000.0
2010-08-04 11:20:00,30.35,30.41,30.35,30.39,21600.0,27.1351,27.1887,27.1351,27.1709,21600.0
2010-08-04 11:25:00,30.39,30.54,30.39,30.52,121400.0,27.1709,27.305,27.1709,27.2871,121400.0
2010-08-04 11:30:00,30.52,30.53,30.48,30.5,60600.0,27.2871,27.296,27.2513,27.2692,60600.0
2010-08-04 11:35:00,30.49,30.58,30.49,30.53,135600.0,27.2603,27.3407,27.2603,27.296,135600.0
2010-08-04 11:40:00,30.53,30.53,30.47,30.49,33200.0,27.296,27.296,27.2424,27.2603,33200.0
2010-08-04 11:45:00,30.5,30.53,30.49,30.52,45800.0,27.2692,27.296,27.2603,27.2871,45800.0
2010-08-04 11:50:00,30.51,30.53,30.5,30.5,26000.0,27.2781,27.296,27.2692,27.2692,26000.0
2010-08-04 11:55:00,30.5,30.51,30.42,30.43,45000.0,27.2692,27.2781,27.1977,27.2066,45000.0
2010-08-04 12:00:00,30.44,30.47,30.42,30.47,18800.0,27.2156,27.2424,27.1977,27.2424,18800.0
2010-08-04 12:05:00,30.48,30.5,30.47,30.5,50400.0,27.2513,27.2692,27.2424,27.2692,50400.0
2010-08-04 12:10:00,30.5,30.53,30.5,30.52,25200.0,27.2692,27.296,27.2692,27.2871,25200.0
2010-08-04 12:15:00,30.52,30.53,30.51,30.52,18400.0,27.2871,27.296,27.2781,27.2871,18400.0
2010-08-04 12:20:00,30.52,30.55,30.52,30.52,92000.0,27.2871,27.3139,27.2871,27.2871,92000.0
2010-08-04 12:25:00,30.52,30.53,30.49,30.49,42200.0,27.2871,27.296,27.2603,27.2603,42200.0
2010-08-04 12:30:00,30.49,30.53,30.49,30.53,56000.0,27.2603,27.296,27.2603,27.296,56000.0
2010-08-04 12:35:00,30.53,30.56,30.52,30.54,107200.0,27.296,27.3229,27.2871,27.305,107200.0
2010-08-04 12:40:00,30.54,30.55,30.51,30.52,40200.0,27.305,27.3139,27.2781,27.2871,40200.0
2010-08-04 12:45:00,30.52,30.54,30.5,30.51,36400.0,27.2871,27.305,27.2692,27.2781,36400.0
2010-08-04 12:50:00,30.52,30.53,30.5,30.52,29000.0,27.2871,27.296,27.2692,27.2871,29000.0
2010-08-04 12:55:00,30.52,30.53,30.5,30.52,38000.0,27.2871,27.296,27.2692,27.2871,38000.0
2010-08-04 13:00:00,30.52,30.55,30.52,30.54,30400.0,27.2871,27.3139,27.2871,27.305,30400.0
2010-08-04 13:05:00,30.54,30.54,30.5,30.54,56200.0,27.305,27.305,27.2692,27.305,56200.0
2010-08-04 13:10:00,30.54,30.54,30.5,30.52,38200.0,27.305,27.305,27.2692,27.2871,38200.0
2010-08-04 13:15:00,30.52,30.54,30.52,30.53,25400.0,27.2871,27.305,27.2871,27.296,25400.0
2010-08-04 13:20:00,30.53,30.56,30.49,30.49,63800.0,27.296,27.3229,27.2603,27.2603,63800.0
2010-08-04 13:25:00,30.49,30.51,30.48,30.5,37400.0,27.2603,27.2781,27.2513,27.2692,37400.0
2010-08-04 13:30:00,30.51,30.55,30.48,30.54,39000.0,27.2781,27.3139,27.2513,27.305,39000.0
2010-08-04 13:35:00,30.55,30.58,30.54,30.57,54200.0,27.3139,27.3407,27.305,27.3318,54200.0
2010-08-04 13:40:00,30.57,30.57,30.54,30.57,44800.0,27.3318,27.3318,27.305,27.3318,44800.0
2010-08-04 13:45:00,30.57,30.61,30.57,30.6,35400.0,27.3318,27.3676,27.3318,27.3586,35400.0
2010-08-04 13:50:00,30.61,30.63,30.59,30.59,69200.0,27.3676,27.3854,27.3497,27.3497,69200.0
2010-08-04 13:55:00,30.59,30.6,30.54,30.6,86800.0,27.3497,27.3586,27.305,27.3586,86800.0
2010-08-04 14:00:00,30.59,30.66,30.58,30.63,95800.0,27.3497,27.4123,27.3407,27.3854,95800.0
2010-08-04 14:05:00,30.63,30.67,30.62,30.64,53800.0,27.3854,27.4212,27.3765,27.3944,53800.0
2010-08-04 14:10:00,30.64,30.68,30.64,30.66,65400.0,27.3944,27.4301,27.3944,27.4123,65400.0
2010-08-04 14:15:00,30.66,30.69,30.64,30.64,63200.0,27.4123,27.4391,27.3944,27.3944,63200.0
2010-08-04 14:20:00,30.64,30.64,30.6,30.63,45800.0,27.3944,27.3944,27.3586,27.3854,45800.0
2010-08-04 14:25:00,30.63,30.68,30.63,30.68,35000.0,27.3854,27.4301,27.3854,27.4301,35000.0
2010-08-04 14:30:00,30.68,30.7,30.67,30.67,72600.0,27.4301,27.448,27.4212,27.4212,72600.0
2010-08-04 14:35:00,30.67,30.71,30.66,30.71,118600.0,27.4212,27.457,27.4123,27.457,118600.0
2010-08-04 14:40:00,30.7,30.77,30.7,30.76,121800.0,27.448,27.5106,27.448,27.5017,121800.0
2010-08-04 14:45:00,30.75,30.77,30.75,30.77,54000.0,27.4927,27.5106,27.4927,27.5106,54000.0
2010-08-04 14:50:00,30.77,30.79,30.74,30.78,88600.0,27.5106,27.5285,27.4838,27.5195,88600.0
2010-08-04 14:55:00,30.77,30.77,30.74,30.77,72200.0,27.5106,27.5106,27.4838,27.5106,72200.0
2010-08-04 15:00:00,30.76,30.77,30.71,30.77,72800.0,27.5017,27.5106,27.457,27.5106,72800.0
2010-08-04 15:05:00,30.76,30.8,30.75,30.79,103800.0,27.5017,27.5374,27.4927,27.5285,103800.0
2010-08-04 15:10:00,30.78,30.81,30.76,30.8,78400.0,27.5195,27.5464,27.5017,27.5374,78400.0
2010-08-04 15:15:00,30.8,30.84,30.8,30.8,103800.0,27.5374,27.5732,27.5374,27.5374,103800.0
2010-08-04 15:20:00,30.81,30.83,30.8,30.81,87600.0,27.5464,27.5643,27.5374,27.5464,87600.0
2010-08-04 15:25:00,30.8,30.85,30.79,30.85,92800.0,27.5374,27.5821,27.5285,27.5821,92800.0
2010-08-04 15:30:00,30.84,30.88,30.84,30.85,121800.0,27.5732,27.609,27.5732,27.5821,121800.0
2010-08-04 15:35:00,30.85,30.86,30.8,30.82,166600.0,27.5821,27.5911,27.5374,27.5553,166600.0
2010-08-04 15:40:00,30.82,30.84,30.79,30.82,112600.0,27.5553,27.5732,27.5285,27.5553,112600.0
2010-08-04 15:45:00,30.82,30.83,30.79,30.82,117600.0,27.5553,27.5643,27.5285,27.5553,117600.0
2010-08-04 15:50:00,30.82,30.83,30.76,30.77,171400.0,27.5553,27.5643,27.5017,27.5106,171400.0
2010-08-04 15:55:00,30.77,30.81,30.77,30.78,213000.0,27.5106,27.5464,27.5106,27.5195,213000.0
2010-08-05 09:30:00,30.29,30.32,30.21,30.22,202800.0,27.0815,27.1083,27.0099,27.0189,202800.0
2010-08-05 09:35:00,30.23,30.34,30.16,30.33,190600.0,27.0278,27.1262,26.9652,27.1172,190600.0
2010-08-05 09:40:00,30.33,30.47,30.33,30.39,187200.0,27.1172,27.2424,27.1172,27.1709,187200.0
2010-08-05 09:45:00,30.39,30.58,30.38,30.56,209200.0,27.1709,27.3407,27.1619,27.3229,209200.0
2010-08-05 09:50:00,30.56,30.56,30.49,30.53,182800.0,27.3229,27.3229,27.2603,27.296,182800.0
2010-08-05 09:55:00,30.53,30.6,30.52,30.59,154600.0,27.296,27.3586,27.2871,27.3497,154600.0
2010-08-05 10:00:00,30.59,30.64,30.56,30.6,135200.0,27.3497,27.3944,27.3229,27.3586,135200.0
2010-08-05 10:05:00,30.61,30.61,30.51,30.52,118000.0,27.3676,27.3676,27.2781,27.2871,118000.0
2010-08-05 10:10:00,30.52,30.53,30.46,30.49,100000.0,27.2871,27.296,27.2334,27.2603,100000.0
2010-08-05 10:15:00,30.49,30.51,30.46,30.47,74400.0,27.2603,27.2781,27.2334,27.2424,74400.0
2010-08-05 10:20:00,30.47,30.54,30.46,30.53,35800.0,27.2424,27.305,27.2334,27.296,35800.0
2010-08-05 10:25:00,30.53,30.55,30.51,30.55,28400.0,27.296,27.3139,27.2781,27.3139,28400.0
2010-08-05 10:30:00,30.55,30.56,30.48,30.48,38200.0,27.3139,27.3229,27.2513,27.2513,38200.0
2010-08-05 10:35:00,30.47,30.5,30.43,30.49,64800.0,27.2424,27.2692,27.2066,27.2603,64800.0
2010-08-05 10:40:00,30.49,30.5,30.43,30.43,75800.0,27.2603,27.2692,27.2066,27.2066,75800.0
2010-08-05 10:45:00,30.43,30.48,30.41,30.48,60800.0,27.2066,27.2513,27.1887,27.2513,60800.0
2010-08-05 10:50:00,30.48,30.48,30.4,30.42,38400.0,27.2513,27.2513,27.1798,27.1977,38400.0
2010-08-05 10:55:00,30.42,30.45,30.38,30.45,344400.0,27.1977,27.2245,27.1619,27.2245,344400.0
2010-08-05 11:00:00,30.44,30.46,30.4,30.44,215600.0,27.2156,27.2334,27.1798,27.2156,215600.0
2010-08-05 11:05:00,30.44,30.45,30.43,30.45,265000.0,27.2156,27.2245,27.2066,27.2245,265000.0
2010-08-05 11:10:00,30.44,30.46,30.43,30.46,186600.0,27.2156,27.2334,27.2066,27.2334,186600.0
2010-08-05 11:15:00,30.45,30.46,30.4,30.45,135800.0,27.2245,27.2334,27.1798,27.2245,135800.0
2010-08-05 11:20:00,30.45,30.49,30.45,30.48,30200.0,27.2245,27.2603,27.2245,27.2513,30200.0
2010-08-05 11:25:00,30.48,30.5,30.45,30.45,24400.0,27.2513,27.2692,27.2245,27.2245,24400.0
2010-08-05 11:30:00,30.44,30.48,30.42,30.46,64000.0,27.2156,27.2513,27.1977,27.2334,64000.0
2010-08-05 11:35:00,30.46,30.46,30.4,30.45,33600.0,27.2334,27.2334,27.1798,27.2245,33600.0
2010-08-05 11:40:00,30.46,30.53,30.46,30.52,36800.0,27.2334,27.296,27.2334,27.2871,36800.0
2010-08-05 11:45:00,30.52,30.53,30.46,30.47,33800.0,27.2871,27.296,27.2334,27.2424,33800.0
2010-08-05 11:50:00,30.47,30.51,30.47,30.5,24200.0,27.2424,27.2781,27.2424,27.2692,24200.0
2010-08-05 11:55:00,30.5,30.5,30.45,30.46,26200.0,27.2692,27.2692,27.2245,27.2334,26200.0
2010-08-05 12:00:00,30.45,30.53,30.44,30.52,22800.0,27.2245,27.296,27.2156,27.2871,22800.0
2010-08-05 12:05:00,30.52,30.55,30.51,30.51,46400.0,27.2871,27.3139,27.2781,27.2781,46400.0
2010-08-05 12:10:00,30.51,30.57,30.5,30.56,15200.0,27.2781,27.3318,27.2692,27.3229,15200.0
2010-08-05 12:15:00,30.57,30.58,30.52,30.52,48800.0,27.3318,27.3407,27.2871,27.2871,48800.0
2010-08-05 12:20:00,30.52,30.54,30.51,30.52,19400.0,27.2871,27.305,27.2781,27.2871,19400.0
2010-08-05 12:25:00,30.52,30.54,30.51,30.53,25000.0,27.2871,27.305,27.2781,27.296,25000.0
2010-08-05 12:30:00,30.53,30.54,30.49,30.5,39800.0,27.296,27.305,27.2603,27.2692,39800.0
2010-08-05 12:35:00,30.5,30.53,30.49,30.49,23400.0,27.2692,27.296,27.2603,27.2603,23400.0
2010-08-05 12:40:00,30.49,30.5,30.45,30.46,18600.0,27.2603,27.2692,27.2245,27.2334,18600.0
2010-08-05 12:45:00,30.47,30.51,30.47,30.5,13000.0,27.2424,27.2781,27.2424,27.2692,13000.0
2010-08-05 12:50:00,30.5,30.5,30.46,30.46,13600.0,27.2692,27.2692,27.2334,27.2334,13600.0
2010-08-05 12:55:00,30.46,30.49,30.46,30.49,18400.0,27.2334,27.2603,27.2334,27.2603,18400.0
2010-08-05 13:00:00,30.49,30.5,30.45,30.47,32600.0,27.2603,27.2692,27.2245,27.2424,32600.0
2010-08-05 13:05:00,30.47,30.47,30.41,30.41,55200.0,27.2424,27.2424,27.1887,27.1887,55200.0
2010-08-05 13:10:00,30.41,30.43,30.39,30.4,51800.0,27.1887,27.2066,27.1709,27.1798,51800.0
2010-08-05 13:15:00,30.39,30.44,30.39,30.43,24400.0,27.1709,27.2156,27.1709,27.2066,24400.0
2010-08-05 13:20:00,30.43,30.45,30.43,30.45,38600.0,27.2066,27.2245,27.2066,27.2245,38600.0
2010-08-05 13:25:00,30.44,30.47,30.43,30.46,25600.0,27.2156,27.2424,27.2066,27.2334,25600.0
2010-08-05 13:30:00,30.45,30.49,30.45,30.49,32000.0,27.2245,27.2603,27.2245,27.2603,32000.0
2010-08-05 13:35:00,30.49,30.53,30.49,30.49,37600.0,27.2603,27.296,27.2603,27.2603,37600.0
2010-08-05 13:40:00,30.48,30.5,30.47,30.47,62400.0,27.2513,27.2692,27.2424,27.2424,62400.0
2010-08-05 13:45:00,30.48,30.5,30.48,30.48,21400.0,27.2513,27.2692,27.2513,27.2513,21400.0
2010-08-05 13:50:00,30.48,30.5,30.48,30.5,40400.0,27.2513,27.2692,27.2513,27.2692,40400.0
2010-08-05 13:55:00,30.5,30.54,30.5,30.53,117200.0,27.2692,27.305,27.2692,27.296,117200.0
2010-08-05 14:00:00,30.54,30.56,30.53,30.54,47600.0,27.305,27.3229,27.296,27.305,47600.0
2010-08-05 14:05:00,30.54,30.56,30.54,30.55,32400.0,27.305,27.3229,27.305,27.3139,32400.0
2010-08-05 14:10:00,30.55,30.56,30.54,30.55,22200.0,27.3139,27.3229,27.305,27.3139,22200.0
2010-08-05 14:15:00,30.56,30.59,30.55,30.55,62000.0,27.3229,27.3497,27.3139,27.3139,62000.0
2010-08-05 14:20:00,30.55,30.58,30.55,30.55,25800.0,27.3139,27.3407,27.3139,27.3139,25800.0
2010-08-05 14:25:00,30.55,30.57,30.54,30.56,53200.0,27.3139,27.3318,27.305,27.3229,53200.0
2010-08-05 14:30:00,30.55,30.56,30.5,30.53,57600.0,27.3139,27.3229,27.2692,27.296,57600.0
2010-08-05 14:35:00,30.53,30.55,30.52,30.52,42600.0,27.296,27.3139,27.2871,27.2871,42600.0
2010-08-05 14:40:00,30.52,30.56,30.52,30.54,35400.0,27.2871,27.3229,27.2871,27.305,35400.0
2010-08-05 14:45:00,30.54,30.57,30.54,30.55,47800.0,27.305,27.3318,27.305,27.3139,47800.0
2010-08-05 14:50:00,30.55,30.57,30.55,30.56,44200.0,27.3139,27.3318,27.3139,27.3229,44200.0
2010-08-05 14:55:00,30.57,30.57,30.53,30.55,62400.0,27.3318,27.3318,27.296,27.3139,62400.0
2010-08-05 15:00:00,30.55,30.58,30.55,30.57,83400.0,27.3139,27.3407,27.3139,27.3318,83400.0
2010-08-05 15:05:00,30.57,30.57,30.52,30.52,107200.0,27.3318,27.3318,27.2871,27.2871,107200.0
2010-08-05 15:10:00,30.53,30.54,30.52,30.54,78800.0,27.296,27.305,27.2871,27.305,78800.0
2010-08-05 15:15:00,30.53,30.53,30.5,30.52,55200.0,27.296,27.296,27.2692,27.2871,55200.0
2010-08-05 15:20:00,30.52,30.52,30.5,30.5,68200.0,27.2871,27.2871,27.2692,27.2692,68200.0
2010-08-05 15:25:00,30.5,30.5,30.43,30.44,106800.0,27.2692,27.2692,27.2066,27.2156,106800.0
2010-08-05 15:30:00,30.45,30.45,30.43,30.43,87200.0,27.2245,27.2245,27.2066,27.2066,87200.0
2010-08-05 15:35:00,30.43,30.43,30.42,30.43,57600.0,27.2066,27.2066,27.1977,27.2066,57600.0
2010-08-05 15:40:00,30.43,30.45,30.42,30.43,80200.0,27.2066,27.2245,27.1977,27.2066,80200.0
2010-08-05 15:45:00,30.43,30.43,30.39,30.41,154400.0,27.2066,27.2066,27.1709,27.1887,154400.0
2010-08-05 15:50:00,30.42,30.43,30.4,30.43,252000.0,27.1977,27.2066,27.1798,27.2066,252000.0
2010-08-05 15:55:00,30.43,30.5,30.43,30.5,336800.0,27.2066,27.2692,27.2066,27.2692,336800.0
2010-08-06 09:30:00,30.03,30.28,29.77,30.16,254200.0,26.849,27.0725,26.6165,26.9652,254200.0
2010-08-06 09:35:00,30.15,30.27,30.1,30.2,128000.0,26.9563,27.0636,26.9116,27.001,128000.0
2010-08-06 09:40:00,30.22,30.43,30.21,30.4,149200.0,27.0189,27.2066,27.0099,27.1798,149200.0
2010-08-06 09:45:00,30.4,30.43,30.32,30.35,132200.0,27.1798,27.2066,27.1083,27.1351,132200.0
2010-08-06 09:50:00,30.35,30.46,30.34,30.44,445800.0,27.1351,27.2334,27.1262,27.2156,445800.0
2010-08-06 09:55:00,30.43,30.5,30.42,30.45,112800.0,27.2066,27.2692,27.1977,27.2245,112800.0
2010-08-06 10:00:00,30.45,30.47,30.39,30.4,105400.0,27.2245,27.2424,27.1709,27.1798,105400.0
2010-08-06 10:05:00,30.4,30.45,30.37,30.39,73800.0,27.1798,27.2245,27.153,27.1709,73800.0
2010-08-06 10:10:00,30.39,30.4,30.33,30.34,126600.0,27.1709,27.1798,27.1172,27.1262,126600.0
2010-08-06 10:15:00,30.35,30.38,30.31,30.33,205200.0,27.1351,27.1619,27.0993,27.1172,205200.0
2010-08-06 10:20:00,30.34,30.34,30.27,30.3,59200.0,27.1262,27.1262,27.0636,27.0904,59200.0
2010-08-06 10:25:00,30.29,30.29,30.22,30.25,107600.0,27.0815,27.0815,27.0189,27.0457,107600.0
2010-08-06 10:30:00,30.25,30.31,30.22,30.28,168000.0,27.0457,27.0993,27.0189,27.0725,168000.0
2010-08-06 10:35:00,30.28,30.31,30.17,30.18,80200.0,27.0725,27.0993,26.9742,26.9831,80200.0
2010-08-06 10:40:00,30.17,30.17,30.01,30.03,218000.0,26.9742,26.9742,26.8311,26.849,218000.0
2010-08-06 10:45:00,30.02,30.06,30.0,30.01,241800.0,26.8401,26.8758,26.8222,26.8311,241800.0
2010-08-06 10:50:00,30.02,30.05,29.98,30.03,247800.0,26.8401,26.8669,26.8043,26.849,247800.0
2010-08-06 10:55:00,30.02,30.05,29.96,29.99,192200.0,26.8401,26.8669,26.7864,26.8132,192200.0
2010-08-06 11:00:00,29.98,30.0,29.91,29.95,97400.0,26.8043,26.8222,26.7417,26.7775,97400.0
2010-08-06 11:05:00,29.96,29.96,29.86,29.9,138000.0,26.7864,26.7864,26.697,26.7328,138000.0
2010-08-06 11:10:00,29.89,29.92,29.87,29.89,127000.0,26.7238,26.7506,26.7059,26.7238,127000.0
2010-08-06 11:15:00,29.9,29.91,29.87,29.89,126600.0,26.7328,26.7417,26.7059,26.7238,126600.0
2010-08-06 11:20:00,29.89,29.96,29.88,29.92,109600.0,26.7238,26.7864,26.7149,26.7506,109600.0
2010-08-06 11:25:00,29.92,29.92,29.87,29.9,69600.0,26.7506,26.7506,26.7059,26.7328,69600.0
2010-08-06 11:30:00,29.89,29.93,29.86,29.93,81200.0,26.7238,26.7596,26.697,26.7596,81200.0
2010-08-06 11:35:00,29.93,30.01,29.93,30.0,59800.0,26.7596,26.8311,26.7596,26.8222,59800.0
2010-08-06 11:40:00,30.0,30.01,29.97,29.97,38400.0,26.8222,26.8311,26.7953,26.7953,38400.0
2010-08-06 11:45:00,29.97,29.99,29.96,29.97,40200.0,26.7953,26.8132,26.7864,26.7953,40200.0
2010-08-06 11:50:00,29.98,30.04,29.98,30.04,70200.0,26.8043,26.8579,26.8043,26.8579,70200.0
2010-08-06 11:55:00,30.04,30.05,30.01,30.05,67800.0,26.8579,26.8669,26.8311,26.8669,67800.0
2010-08-06 12:00:00,30.04,30.06,30.03,30.06,53200.0,26.8579,26.8758,26.849,26.8758,53200.0
2010-08-06 12:05:00,30.06,30.07,30.03,30.06,39600.0,26.8758,26.8848,26.849,26.8758,39600.0
2010-08-06 12:10:00,30.06,30.06,30.01,30.03,39800.0,26.8758,26.8758,26.8311,26.849,39800.0
2010-08-06 12:15:00,30.03,30.05,30.02,30.04,40800.0,26.849,26.8669,26.8401,26.8579,40800.0
2010-08-06 12:20:00,30.05,30.06,30.03,30.06,44000.0,26.8669,26.8758,26.849,26.8758,44000.0
2010-08-06 12:25:00,30.05,30.05,30.02,30.04,44600.0,26.8669,26.8669,26.8401,26.8579,44600.0
2010-08-06 12:30:00,30.04,30.06,30.03,30.06,24800.0,26.8579,26.8758,26.849,26.8758,24800.0
2010-08-06 12:35:00,30.06,30.07,30.05,30.07,22800.0,26.8758,26.8848,26.8669,26.8848,22800.0
2010-08-06 12:40:00,30.07,30.14,30.07,30.13,80000.0,26.8848,26.9473,26.8848,26.9384,80000.0
2010-08-06 12:45:00,30.13,30.17,30.12,30.16,50800.0,26.9384,26.9742,26.9295,26.9652,50800.0
2010-08-06 12:50:00,30.16,30.16,30.13,30.13,24000.0,26.9652,26.9652,26.9384,26.9384,24000.0
2010-08-06 12:55:00,30.13,30.13,30.11,30.11,29800.0,26.9384,26.9384,26.9205,26.9205,29800.0
2010-08-06 13:00:00,30.11,30.15,30.11,30.13,25600.0,26.9205,26.9563,26.9205,26.9384,25600.0
2010-08-06 13:05:00,30.12,30.12,30.09,30.09,46400.0,26.9295,26.9295,26.9026,26.9026,46400.0
2010-08-06 13:10:00,30.09,30.1,30.05,30.08,46600.0,26.9026,26.9116,26.8669,26.8937,46600.0
2010-08-06 13:15:00,30.08,30.1,30.07,30.07,17000.0,26.8937,26.9116,26.8848,26.8848,17000.0
2010-08-06 13:20:00,30.08,30.1,30.06,30.07,30600.0,26.8937,26.9116,26.8758,26.8848,30600.0
2010-08-06 13:25:00,30.08,30.08,30.06,30.08,46000.0,26.8937,26.8937,26.8758,26.8937,46000.0
2010-08-06 13:30:00,30.09,30.11,30.07,30.1,31400.0,26.9026,26.9205,26.8848,26.9116,31400.0
2010-08-06 13:35:00,30.09,30.13,30.08,30.09,45800.0,26.9026,26.9384,26.8937,26.9026,45800.0
2010-08-06 13:40:00,30.09,30.15,30.08,30.15,39400.0,26.9026,26.9563,26.8937,26.9563,39400.0
2010-08-06 13:45:00,30.14,30.2,30.14,30.17,51800.0,26.9473,27.001,26.9473,26.9742,51800.0
2010-08-06 13:50:00,30.16,30.18,30.15,30.17,24400.0,26.9652,26.9831,26.9563,26.9742,24400.0
2010-08-06 13:55:00,30.17,30.18,30.17,30.18,14600.0,26.9742,26.9831,26.9742,26.9831,14600.0
2010-08-06 14:00:00,30.18,30.18,30.14,30.17,39000.0,26.9831,26.9831,26.9473,26.9742,39000.0
2010-08-06 14:05:00,30.17,30.18,30.17,30.18,25000.0,26.9742,26.9831,26.9742,26.9831,25000.0
2010-08-06 14:10:00,30.18,30.18,30.14,30.17,33800.0,26.9831,26.9831,26.9473,26.9742,33800.0
2010-08-06 14:15:00,30.17,30.18,30.14,30.17,34800.0,26.9742,26.9831,26.9473,26.9742,34800.0
2010-08-06 14:20:00,30.17,30.17,30.14,30.17,29400.0,26.9742,26.9742,26.9473,26.9742,29400.0
2010-08-06 14:25:00,30.17,30.19,30.17,30.18,21600.0,26.9742,26.992,26.9742,26.9831,21600.0
2010-08-06 14:30:00,30.19,30.22,30.18,30.19,43600.0,26.992,27.0189,26.9831,26.992,43600.0
2010-08-06 14:35:00,30.19,30.21,30.18,30.2,21200.0,26.992,27.0099,26.9831,27.001,21200.0
2010-08-06 14:40:00,30.2,30.23,30.19,30.23,22000.0,27.001,27.0278,26.992,27.0278,22000.0
2010-08-06 14:45:00,30.23,30.34,30.22,30.29,94800.0,27.0278,27.1262,27.0189,27.0815,94800.0
2010-08-06 14:50:00,30.3,30.38,30.3,30.35,73600.0,27.0904,27.1619,27.0904,27.1351,73600.0
2010-08-06 14:55:00,30.34,30.4,30.34,30.38,53800.0,27.1262,27.1798,27.1262,27.1619,53800.0
2010-08-06 15:00:00,30.38,30.42,30.35,30.35,42200.0,27.1619,27.1977,27.1351,27.1351,42200.0
2010-08-06 15:05:00,30.35,30.4,30.35,30.39,38000.0,27.1351,27.1798,27.1351,27.1709,38000.0
2010-08-06 15:10:00,30.4,30.42,30.33,30.34,64800.0,27.1798,27.1977,27.1172,27.1262,64800.0
2010-08-06 15:15:00,30.35,30.38,30.34,30.38,60600.0,27.1351,27.1619,27.1262,27.1619,60600.0
2010-08-06 15:20:00,30.38,30.41,30.37,30.41,52200.0,27.1619,27.1887,27.153,27.1887,52200.0
2010-08-06 15:25:00,30.41,30.45,30.4,30.4,70200.0,27.1887,27.2245,27.1798,27.1798,70200.0
2010-08-06 15:30:00,30.41,30.42,30.37,30.4,45000.0,27.1887,27.1977,27.153,27.1798,45000.0
2010-08-06 15:35:00,30.39,30.42,30.38,30.41,45800.0,27.1709,27.1977,27.1619,27.1887,45800.0
2010-08-06 15:40:00,30.4,30.44,30.38,30.42,73200.0,27.1798,27.2156,27.1619,27.1977,73200.0
2010-08-06 15:45:00,30.43,30.49,30.41,30.47,129400.0,27.2066,27.2603,27.1887,27.2424,129400.0
2010-08-06 15:50:00,30.47,30.49,30.39,30.42,180000.0,27.2424,27.2603,27.1709,27.1977,180000.0
2010-08-06 15:55:00,30.42,30.48,30.42,30.46,175400.0,27.1977,27.2513,27.1977,27.2334,175400.0
2010-08-09 09:30:00,30.53,30.75,30.53,30.65,221000.0,27.296,27.4927,27.296,27.4033,221000.0
2010-08-09 09:35:00,30.63,30.72,30.63,30.71,51400.0,27.3854,27.4659,27.3854,27.457,51400.0
2010-08-09 09:40:00,30.69,30.72,30.59,30.59,75000.0,27.4391,27.4659,27.3497,27.3497,75000.0
2010-08-09 09:45:00,30.59,30.6,30.49,30.5,90200.0,27.3497,27.3586,27.2603,27.2692,90200.0
2010-08-09 09:50:00,30.5,30.52,30.48,30.49,59200.0,27.2692,27.2871,27.2513,27.2603,59200.0
2010-08-09 09:55:00,30.49,30.54,30.47,30.54,69600.0,27.2603,27.305,27.2424,27.305,69600.0
2010-08-09 10:00:00,30.53,30.56,30.45,30.45,60800.0,27.296,27.3229,27.2245,27.2245,60800.0
2010-08-09 10:05:00,30.45,30.52,30.44,30.5,65400.0,27.2245,27.2871,27.2156,27.2692,65400.0
2010-08-09 10:10:00,30.5,30.56,30.5,30.56,70800.0,27.2692,27.3229,27.2692,27.3229,70800.0
2010-08-09 10:15:00,30.56,30.56,30.52,30.52,35800.0,27.3229,27.3229,27.2871,27.2871,35800.0
2010-08-09 10:20:00,30.51,30.51,30.47,30.5,50000.0,27.2781,27.2781,27.2424,27.2692,50000.0
2010-08-09 10:25:00,30.5,30.5,30.45,30.47,34400.0,27.2692,27.2692,27.2245,27.2424,34400.0
2010-08-09 10:30:00,30.47,30.5,30.46,30.48,47400.0,27.2424,27.2692,27.2334,27.2513,47400.0
2010-08-09 10:35:00,30.48,30.49,30.41,30.45,86400.0,27.2513,27.2603,27.1887,27.2245,86400.0
2010-08-09 10:40:00,30.44,30.5,30.44,30.48,42000.0,27.2156,27.2692,27.2156,27.2513,42000.0
2010-08-09 10:45:00,30.49,30.51,30.49,30.5,46400.0,27.2603,27.2781,27.2603,27.2692,46400.0
2010-08-09 10:50:00,30.5,30.5,30.48,30.48,39800.0,27.2692,27.2692,27.2513,27.2513,39800.0
2010-08-09 10:55:00,30.48,30.5,30.43,30.48,54000.0,27.2513,27.2692,27.2066,27.2513,54000.0
2010-08-09 11:00:00,30.48,30.5,30.47,30.5,45200.0,27.2513,27.2692,27.2424,27.2692,45200.0
2010-08-09 11:05:00,30.5,30.5,30.45,30.5,29200.0,27.2692,27.2692,27.2245,27.2692,29200.0
2010-08-09 11:10:00,30.5,30.5,30.47,30.5,45800.0,27.2692,27.2692,27.2424,27.2692,45800.0
2010-08-09 11:15:00,30.5,30.5,30.48,30.49,36200.0,27.2692,27.2692,27.2513,27.2603,36200.0
2010-08-09 11:20:00,30.49,30.5,30.49,30.5,44600.0,27.2603,27.2692,27.2603,27.2692,44600.0
2010-08-09 11:25:00,30.5,30.5,30.47,30.48,13600.0,27.2692,27.2692,27.2424,27.2513,13600.0
2010-08-09 11:30:00,30.48,30.5,30.48,30.5,41400.0,27.2513,27.2692,27.2513,27.2692,41400.0
2010-08-09 11:35:00,30.5,30.5,30.48,30.49,47600.0,27.2692,27.2692,27.2513,27.2603,47600.0
2010-08-09 11:40:00,30.49,30.5,30.48,30.5,34400.0,27.2603,27.2692,27.2513,27.2692,34400.0
2010-08-09 11:45:00,30.5,30.5,30.5,30.5,41200.0,27.2692,27.2692,27.2692,27.2692,41200.0
2010-08-09 11:50:00,30.5,30.5,30.48,30.49,33400.0,27.2692,27.2692,27.2513,27.2603,33400.0
2010-08-09 11:55:00,30.49,30.5,30.48,30.5,17800.0,27.2603,27.2692,27.2513,27.2692,17800.0
2010-08-09 12:00:00,30.5,30.5,30.5,30.5,36000.0,27.2692,27.2692,27.2692,27.2692,36000.0
2010-08-09 12:05:00,30.5,30.5,30.49,30.5,25600.0,27.2692,27.2692,27.2603,27.2692,25600.0
2010-08-09 12:10:00,30.5,30.56,30.5,30.56,58200.0,27.2692,27.3229,27.2692,27.3229,58200.0
2010-08-09 12:15:00,30.56,30.59,30.5,30.51,64400.0,27.3229,27.3497,27.2692,27.2781,64400.0
2010-08-09 12:20:00,30.5,30.55,30.5,30.53,33800.0,27.2692,27.3139,27.2692,27.296,33800.0
2010-08-09 12:25:00,30.53,30.55,30.5,30.55,21800.0,27.296,27.3139,27.2692,27.3139,21800.0
2010-08-09 12:30:00,30.55,30.55,30.52,30.53,30800.0,27.3139,27.3139,27.2871,27.296,30800.0
2010-08-09 12:35:00,30.53,30.54,30.52,30.54,12600.0,27.296,27.305,27.2871,27.305,12600.0
2010-08-09 12:40:00,30.55,30.55,30.52,30.52,66600.0,27.3139,27.3139,27.2871,27.2871,66600.0
2010-08-09 12:45:00,30.52,30.52,30.49,30.49,38400.0,27.2871,27.2871,27.2603,27.2603,38400.0
2010-08-09 12:50:00,30.5,30.5,30.48,30.5,43400.0,27.2692,27.2692,27.2513,27.2692,43400.0
2010-08-09 12:55:00,30.5,30.52,30.49,30.49,34600.0,27.2692,27.2871,27.2603,27.2603,34600.0
2010-08-09 13:00:00,30.48,30.5,30.48,30.5,19000.0,27.2513,27.2692,27.2513,27.2692,19000.0
2010-08-09 13:05:00,30.5,30.5,30.44,30.45,65200.0,27.2692,27.2692,27.2156,27.2245,65200.0
2010-08-09 13:10:00,30.46,30.47,30.44,30.46,32400.0,27.2334,27.2424,27.2156,27.2334,32400.0
2010-08-09 13:15:00,30.46,30.46,30.38,30.4,168200.0,27.2334,27.2334,27.1619,27.1798,168200.0
2010-08-09 13:20:00,30.4,30.41,30.33,30.34,71200.0,27.1798,27.1887,27.1172,27.1262,71200.0
2010-08-09 13:25:00,30.35,30.38,30.35,30.38,47600.0,27.1351,27.1619,27.1351,27.1619,47600.0
2010-08-09 13:30:00,30.38,30.4,30.36,30.4,52800.0,27.1619,27.1798,27.144,27.1798,52800.0
2010-08-09 13:35:00,30.39,30.4,30.35,30.36,45600.0,27.1709,27.1798,27.1351,27.144,45600.0
2010-08-09 13:40:00,30.36,30.38,30.36,30.36,32800.0,27.144,27.1619,27.144,27.144,32800.0
2010-08-09 13:45:00,30.36,30.39,30.35,30.36,86600.0,27.144,27.1709,27.1351,27.144,86600.0
2010-08-09 13:50:00,30.35,30.36,30.33,30.33,73400.0,27.1351,27.144,27.1172,27.1172,73400.0
2010-08-09 13:55:00,30.33,30.35,30.3,30.3,63000.0,27.1172,27.1351,27.0904,27.0904,63000.0
2010-08-09 14:00:00,30.31,30.35,30.31,30.35,40800.0,27.0993,27.1351,27.0993,27.1351,40800.0
2010-08-09 14:05:00,30.34,30.35,30.34,30.34,35800.0,27.1262,27.1351,27.1262,27.1262,35800.0
2010-08-09 14:10:00,30.34,30.38,30.34,30.38,38200.0,27.1262,27.1619,27.1262,27.1619,38200.0
2010-08-09 14:15:00,30.38,30.42,30.37,30.41,60800.0,27.1619,27.1977,27.153,27.1887,60800.0
2010-08-09 14:20:00,30.41,30.44,30.41,30.44,53400.0,27.1887,27.2156,27.1887,27.2156,53400.0
2010-08-09 14:25:00,30.43,30.44,30.41,30.42,40400.0,27.2066,27.2156,27.1887,27.1977,40400.0
2010-08-09 14:30:00,30.42,30.46,30.42,30.46,61800.0,27.1977,27.2334,27.1977,27.2334,61800.0
2010-08-09 14:35:00,30.46,30.46,30.42,30.44,51400.0,27.2334,27.2334,27.1977,27.2156,51400.0
2010-08-09 14:40:00,30.45,30.5,30.44,30.49,83600.0,27.2245,27.2692,27.2156,27.2603,83600.0
2010-08-09 14:45:00,30.48,30.53,30.48,30.52,51600.0,27.2513,27.296,27.2513,27.2871,51600.0
2010-08-09 14:50:00,30.52,30.53,30.5,30.52,42800.0,27.2871,27.296,27.2692,27.2871,42800.0
2010-08-09 14:55:00,30.52,30.56,30.52,30.56,42600.0,27.2871,27.3229,27.2871,27.3229,42600.0
2010-08-09 15:00:00,30.56,30.56,30.52,30.53,83200.0,27.3229,27.3229,27.2871,27.296,83200.0
2010-08-09 15:05:00,30.53,30.54,30.5,30.5,73600.0,27.296,27.305,27.2692,27.2692,73600.0
2010-08-09 15:10:00,30.51,30.52,30.48,30.49,43400.0,27.2781,27.2871,27.2513,27.2603,43400.0
2010-08-09 15:15:00,30.5,30.51,30.48,30.5,59400.0,27.2692,27.2781,27.2513,27.2692,59400.0
2010-08-09 15:20:00,30.5,30.5,30.48,30.49,86000.0,27.2692,27.2692,27.2513,27.2603,86000.0
2010-08-09 15:25:00,30.49,30.51,30.49,30.51,84600.0,27.2603,27.2781,27.2603,27.2781,84600.0
2010-08-09 15:30:00,30.51,30.53,30.5,30.51,136000.0,27.2781,27.296,27.2692,27.2781,136000.0
2010-08-09 15:35:00,30.51,30.56,30.51,30.55,74600.0,27.2781,27.3229,27.2781,27.3139,74600.0
2010-08-09 15:40:00,30.55,30.59,30.55,30.58,120400.0,27.3139,27.3497,27.3139,27.3407,120400.0
2010-08-09 15:45:00,30.58,30.63,30.58,30.62,190000.0,27.3407,27.3854,27.3407,27.3765,190000.0
2010-08-09 15:50:00,30.63,30.65,30.61,30.64,302600.0,27.3854,27.4033,27.3676,27.3944,302600.0
2010-08-09 15:55:00,30.64,30.65,30.63,30.63,223800.0,27.3944,27.4033,27.3854,27.3854,223800.0
2010-08-10 09:30:00,30.37,30.37,30.18,30.21,81200.0,27.153,27.153,26.9831,27.0099,81200.0
2010-08-10 09:35:00,30.27,30.28,30.11,30.15,42200.0,27.0636,27.0725,26.9205,26.9563,42200.0
2010-08-10 09:40:00,30.15,30.18,30.11,30.15,108200.0,26.9563,26.9831,26.9205,26.9563,108200.0
2010-08-10 09:45:00,30.17,30.18,30.11,30.16,73000.0,26.9742,26.9831,26.9205,26.9652,73000.0
2010-08-10 09:50:00,30.16,30.18,30.07,30.14,73000.0,26.9652,26.9831,26.8848,26.9473,73000.0
2010-08-10 09:55:00,30.13,30.21,30.1,30.21,70200.0,26.9384,27.0099,26.9116,27.0099,70200.0
2010-08-10 10:00:00,30.18,30.22,30.13,30.21,81400.0,26.9831,27.0189,26.9384,27.0099,81400.0
2010-08-10 10:05:00,30.21,30.26,30.16,30.23,46600.0,27.0099,27.0546,26.9652,27.0278,46600.0
2010-08-10 10:10:00,30.23,30.29,30.22,30.29,24600.0,27.0278,27.0815,27.0189,27.0815,24600.0
2010-08-10 10:15:00,30.28,30.28,30.23,30.26,23000.0,27.0725,27.0725,27.0278,27.0546,23000.0
2010-08-10 10:20:00,30.26,30.29,30.24,30.29,28400.0,27.0546,27.0815,27.0367,27.0815,28400.0
2010-08-10 10:25:00,30.29,30.34,30.28,30.31,35800.0,27.0815,27.1262,27.0725,27.0993,35800.0
2010-08-10 10:30:00,30.3,30.32,30.29,30.3,42600.0,27.0904,27.1083,27.0815,27.0904,42600.0
2010-08-10 10:35:00,30.31,30.33,30.3,30.33,34200.0,27.0993,27.1172,27.0904,27.1172,34200.0
2010-08-10 10:40:00,30.32,30.36,30.32,30.32,30800.0,27.1083,27.144,27.1083,27.1083,30800.0
2010-08-10 10:45:00,30.33,30.33,30.3,30.3,26200.0,27.1172,27.1172,27.0904,27.0904,26200.0
2010-08-10 10:50:00,30.31,30.32,30.3,30.3,22800.0,27.0993,27.1083,27.0904,27.0904,22800.0
2010-08-10 10:55:00,30.3,30.35,30.28,30.32,37200.0,27.0904,27.1351,27.0725,27.1083,37200.0
2010-08-10 11:00:00,30.32,30.36,30.31,30.34,37600.0,27.1083,27.144,27.0993,27.1262,37600.0
2010-08-10 11:05:00,30.34,30.35,30.31,30.34,15400.0,27.1262,27.1351,27.0993,27.1262,15400.0
2010-08-10 11:10:00,30.34,30.38,30.34,30.35,27200.0,27.1262,27.1619,27.1262,27.1351,27200.0
2010-08-10 11:15:00,30.36,30.38,30.36,30.36,21600.0,27.144,27.1619,27.144,27.144,21600.0
2010-08-10 11:20:00,30.37,30.37,30.31,30.31,22800.0,27.153,27.153,27.0993,27.0993,22800.0
2010-08-10 11:25:00,30.32,30.36,30.31,30.36,27800.0,27.1083,27.144,27.0993,27.144,27800.0
2010-08-10 11:30:00,30.36,30.41,30.35,30.41,32800.0,27.144,27.1887,27.1351,27.1887,32800.0
2010-08-10 11:35:00,30.4,30.42,30.36,30.42,44600.0,27.1798,27.1977,27.144,27.1977,44600.0
2010-08-10 11:40:00,30.42,30.43,30.4,30.43,39800.0,27.1977,27.2066,27.1798,27.2066,39800.0
2010-08-10 11:45:00,30.43,30.43,30.39,30.4,20000.0,27.2066,27.2066,27.1709,27.1798,20000.0
2010-08-10 11:50:00,30.4,30.43,30.4,30.42,20200.0,27.1798,27.2066,27.1798,27.1977,20200.0
2010-08-10 11:55:00,30.42,30.48,30.42,30.48,41200.0,27.1977,27.2513,27.1977,27.2513,41200.0
2010-08-10 12:00:00,30.48,30.5,30.46,30.48,193200.0,27.2513,27.2692,27.2334,27.2513,193200.0
2010-08-10 12:05:00,30.49,30.53,30.48,30.5,343200.0,27.2603,27.296,27.2513,27.2692,343200.0
2010-08-10 12:10:00,30.5,30.53,30.5,30.52,64800.0,27.2692,27.296,27.2692,27.2871,64800.0
2010-08-10 12:15:00,30.52,30.55,30.51,30.54,35600.0,27.2871,27.3139,27.2781,27.305,35600.0
2010-08-10 12:20:00,30.54,30.55,30.52,30.53,27600.0,27.305,27.3139,27.2871,27.296,27600.0
2010-08-10 12:25:00,30.52,30.52,30.5,30.5,34800.0,27.2871,27.2871,27.2692,27.2692,34800.0
2010-08-10 12:30:00,30.5,30.52,30.5,30.52,48400.0,27.2692,27.2871,27.2692,27.2871,48400.0
2010-08-10 12:35:00,30.51,30.52,30.49,30.5,78800.0,27.2781,27.2871,27.2603,27.2692,78800.0
2010-08-10 12:40:00,30.5,30.5,30.45,30.46,31200.0,27.2692,27.2692,27.2245,27.2334,31200.0
2010-08-10 12:45:00,30.46,30.46,30.43,30.45,28600.0,27.2334,27.2334,27.2066,27.2245,28600.0
2010-08-10 12:50:00,30.45,30.46,30.43,30.45,42000.0,27.2245,27.2334,27.2066,27.2245,42000.0
2010-08-10 12:55:00,30.45,30.47,30.45,30.47,18000.0,27.2245,27.2424,27.2245,27.2424,18000.0
2010-08-10 13:00:00,30.46,30.46,30.44,30.46,12800.0,27.2334,27.2334,27.2156,27.2334,12800.0
2010-08-10 13:05:00,30.46,30.46,30.44,30.44,13600.0,27.2334,27.2334,27.2156,27.2156,13600.0
2010-08-10 13:10:00,30.43,30.46,30.42,30.46,35800.0,27.2066,27.2334,27.1977,27.2334,35800.0
2010-08-10 13:15:00,30.46,30.46,30.42,30.42,9000.0,27.2334,27.2334,27.1977,27.1977,9000.0
2010-08-10 13:20:00,30.42,30.42,30.32,30.34,39600.0,27.1977,27.1977,27.1083,27.1262,39600.0
2010-08-10 13:25:00,30.34,30.36,30.34,30.35,21800.0,27.1262,27.144,27.1262,27.1351,21800.0
2010-08-10 13:30:00,30.35,30.37,30.34,30.37,57200.0,27.1351,27.153,27.1262,27.153,57200.0
2010-08-10 13:35:00,30.36,30.37,30.35,30.36,21000.0,27.144,27.153,27.1351,27.144,21000.0
2010-08-10 13:40:00,30.36,30.4,30.36,30.39,14200.0,27.144,27.1798,27.144,27.1709,14200.0
2010-08-10 13:45:00,30.4,30.41,30.36,30.39,39200.0,27.1798,27.1887,27.144,27.1709,39200.0
2010-08-10 13:50:00,30.4,30.4,30.39,30.39,17600.0,27.1798,27.1798,27.1709,27.1709,17600.0
2010-08-10 13:55:00,30.4,30.41,30.38,30.4,19200.0,27.1798,27.1887,27.1619,27.1798,19200.0
2010-08-10 14:00:00,30.4,30.45,30.4,30.44,61800.0,27.1798,27.2245,27.1798,27.2156,61800.0
2010-08-10 14:05:00,30.45,30.47,30.39,30.41,104200.0,27.2245,27.2424,27.1709,27.1887,104200.0
2010-08-10 14:10:00,30.41,30.45,30.38,30.44,28600.0,27.1887,27.2245,27.1619,27.2156,28600.0
2010-08-10 14:15:00,30.43,30.65,30.43,30.53,108200.0,27.2066,27.4033,27.2066,27.296,108200.0
2010-08-10 14:20:00,30.54,30.63,30.49,30.51,94600.0,27.305,27.3854,27.2603,27.2781,94600.0
2010-08-10 14:25:00,30.5,30.52,30.44,30.51,73800.0,27.2692,27.2871,27.2156,27.2781,73800.0
2010-08-10 14:30:00,30.52,30.65,30.52,30.62,83800.0,27.2871,27.4033,27.2871,27.3765,83800.0
2010-08-10 14:35:00,30.63,30.68,30.58,30.66,93800.0,27.3854,27.4301,27.3407,27.4123,93800.0
2010-08-10 14:40:00,30.67,30.75,30.66,30.72,171000.0,27.4212,27.4927,27.4123,27.4659,171000.0
2010-08-10 14:45:00,30.73,30.75,30.68,30.71,102400.0,27.4748,27.4927,27.4301,27.457,102400.0
2010-08-10 14:50:00,30.71,30.72,30.63,30.66,74000.0,27.457,27.4659,27.3854,27.4123,74000.0
2010-08-10 14:55:00,30.67,30.67,30.62,30.65,92400.0,27.4212,27.4212,27.3765,27.4033,92400.0
2010-08-10 15:00:00,30.65,30.67,30.61,30.66,57200.0,27.4033,27.4212,27.3676,27.4123,57200.0
2010-08-10 15:05:00,30.66,30.68,30.62,30.68,45000.0,27.4123,27.4301,27.3765,27.4301,45000.0
2010-08-10 15:10:00,30.67,30.68,30.55,30.57,50600.0,27.4212,27.4301,27.3139,27.3318,50600.0
2010-08-10 15:15:00,30.58,30.61,30.53,30.55,73800.0,27.3407,27.3676,27.296,27.3139,73800.0
2010-08-10 15:20:00,30.55,30.56,30.52,30.55,46200.0,27.3139,27.3229,27.2871,27.3139,46200.0
2010-08-10 15:25:00,30.56,30.61,30.52,30.61,47800.0,27.3229,27.3676,27.2871,27.3676,47800.0
2010-08-10 15:30:00,30.61,30.62,30.56,30.62,43400.0,27.3676,27.3765,27.3229,27.3765,43400.0
2010-08-10 15:35:00,30.61,30.66,30.57,30.62,75800.0,27.3676,27.4123,27.3318,27.3765,75800.0
2010-08-10 15:40:00,30.62,30.66,30.61,30.64,84800.0,27.3765,27.4123,27.3676,27.3944,84800.0
2010-08-10 15:45:00,30.65,30.68,30.63,30.63,131800.0,27.4033,27.4301,27.3854,27.3854,131800.0
2010-08-10 15:50:00,30.63,30.65,30.56,30.59,219400.0,27.3854,27.4033,27.3229,27.3497,219400.0
2010-08-10 15:55:00,30.59,30.61,30.56,30.59,202600.0,27.3497,27.3676,27.3229,27.3497,202600.0
2010-08-11 09:30:00,29.9,30.0,29.57,29.59,170800.0,26.7328,26.8222,26.4377,26.4556,170800.0
2010-08-11 09:35:00,29.58,29.75,29.41,29.63,171800.0,26.4467,26.5987,26.2947,26.4914,171800.0
2010-08-11 09:40:00,29.61,29.67,29.55,29.66,103200.0,26.4735,26.5271,26.4198,26.5182,103200.0
2010-08-11 09:45:00,29.65,29.71,29.58,29.64,96000.0,26.5092,26.5629,26.4467,26.5003,96000.0
2010-08-11 09:50:00,29.64,29.71,29.61,29.65,115200.0,26.5003,26.5629,26.4735,26.5092,115200.0
2010-08-11 09:55:00,29.64,29.72,29.63,29.72,83600.0,26.5003,26.5718,26.4914,26.5718,83600.0
2010-08-11 10:00:00,29.71,29.74,29.7,29.73,46000.0,26.5629,26.5897,26.5539,26.5808,46000.0
2010-08-11 10:05:00,29.72,29.74,29.68,29.72,47000.0,26.5718,26.5897,26.5361,26.5718,47000.0
2010-08-11 10:10:00,29.72,29.77,29.7,29.74,61400.0,26.5718,26.6165,26.5539,26.5897,61400.0
2010-08-11 10:15:00,29.74,29.75,29.69,29.73,68800.0,26.5897,26.5987,26.545,26.5808,68800.0
2010-08-11 10:20:00,29.73,29.81,29.72,29.8,65000.0,26.5808,26.6523,26.5718,26.6434,65000.0
2010-08-11 10:25:00,29.79,29.82,29.78,29.82,51400.0,26.6344,26.6612,26.6255,26.6612,51400.0
2010-08-11 10:30:00,29.81,29.81,29.71,29.73,57000.0,26.6523,26.6523,26.5629,26.5808,57000.0
2010-08-11 10:35:00,29.74,29.77,29.72,29.77,37200.0,26.5897,26.6165,26.5718,26.6165,37200.0
2010-08-11 10:40:00,29.77,29.79,29.73,29.75,52600.0,26.6165,26.6344,26.5808,26.5987,52600.0
2010-08-11 10:45:00,29.75,29.76,29.72,29.72,93800.0,26.5987,26.6076,26.5718,26.5718,93800.0
2010-08-11 10:50:00,29.71,29.77,29.71,29.76,65000.0,26.5629,26.6165,26.5629,26.6076,65000.0
2010-08-11 10:55:00,29.76,29.77,29.7,29.73,102000.0,26.6076,26.6165,26.5539,26.5808,102000.0
2010-08-11 11:00:00,29.73,29.75,29.68,29.74,77600.0,26.5808,26.5987,26.5361,26.5897,77600.0
2010-08-11 11:05:00,29.74,29.76,29.73,29.74,61200.0,26.5897,26.6076,26.5808,26.5897,61200.0
2010-08-11 11:10:00,29.74,29.76,29.68,29.75,144800.0,26.5897,26.6076,26.5361,26.5987,144800.0
2010-08-11 11:15:00,29.75,29.77,29.71,29.72,74200.0,26.5987,26.6165,26.5629,26.5718,74200.0
2010-08-11 11:20:00,29.72,29.74,29.68,29.72,69000.0,26.5718,26.5897,26.5361,26.5718,69000.0
2010-08-11 11:25:00,29.72,29.75,29.69,29.74,59600.0,26.5718,26.5987,26.545,26.5897,59600.0
2010-08-11 11:30:00,29.74,29.79,29.74,29.79,35400.0,26.5897,26.6344,26.5897,26.6344,35400.0
2010-08-11 11:35:00,29.78,29.81,29.77,29.8,30400.0,26.6255,26.6523,26.6165,26.6434,30400.0
2010-08-11 11:40:00,29.8,29.81,29.77,29.78,14600.0,26.6434,26.6523,26.6165,26.6255,14600.0
2010-08-11 11:45:00,29.78,29.8,29.76,29.78,35000.0,26.6255,26.6434,26.6076,26.6255,35000.0
2010-08-11 11:50:00,29.78,29.8,29.74,29.74,22200.0,26.6255,26.6434,26.5897,26.5897,22200.0
2010-08-11 11:55:00,29.74,29.75,29.73,29.74,18400.0,26.5897,26.5987,26.5808,26.5897,18400.0
2010-08-11 12:00:00,29.74,29.75,29.73,29.74,59200.0,26.5897,26.5987,26.5808,26.5897,59200.0
2010-08-11 12:05:00,29.74,29.75,29.73,29.75,14400.0,26.5897,26.5987,26.5808,26.5987,14400.0
2010-08-11 12:10:00,29.75,29.77,29.75,29.77,18000.0,26.5987,26.6165,26.5987,26.6165,18000.0
2010-08-11 12:15:00,29.76,29.76,29.71,29.71,16800.0,26.6076,26.6076,26.5629,26.5629,16800.0
2010-08-11 12:20:00,29.71,29.73,29.7,29.72,24600.0,26.5629,26.5808,26.5539,26.5718,24600.0
2010-08-11 12:25:00,29.73,29.73,29.68,29.68,29400.0,26.5808,26.5808,26.5361,26.5361,29400.0
2010-08-11 12:30:00,29.68,29.72,29.68,29.72,29200.0,26.5361,26.5718,26.5361,26.5718,29200.0
2010-08-11 12:35:00,29.72,29.72,29.68,29.68,62600.0,26.5718,26.5718,26.5361,26.5361,62600.0
2010-08-11 12:40:00,29.68,29.7,29.62,29.65,49600.0,26.5361,26.5539,26.4824,26.5092,49600.0
2010-08-11 12:45:00,29.65,29.7,29.65,29.68,49200.0,26.5092,26.5539,26.5092,26.5361,49200.0
2010-08-11 12:50:00,29.67,29.67,29.64,29.64,46200.0,26.5271,26.5271,26.5003,26.5003,46200.0
2010-08-11 12:55:00,29.64,29.64,29.61,29.63,24000.0,26.5003,26.5003,26.4735,26.4914,24000.0
2010-08-11 13:00:00,29.63,29.66,29.63,29.66,26600.0,26.4914,26.5182,26.4914,26.5182,26600.0
2010-08-11 13:05:00,29.66,29.7,29.66,29.67,31800.0,26.5182,26.5539,26.5182,26.5271,31800.0
2010-08-11 13:10:00,29.68,29.7,29.66,29.68,24800.0,26.5361,26.5539,26.5182,26.5361,24800.0
2010-08-11 13:15:00,29.68,29.75,29.68,29.74,42800.0,26.5361,26.5987,26.5361,26.5897,42800.0
2010-08-11 13:20:00,29.74,29.74,29.7,29.73,18000.0,26.5897,26.5897,26.5539,26.5808,18000.0
2010-08-11 13:25:00,29.74,29.79,29.73,29.79,38800.0,26.5897,26.6344,26.5808,26.6344,38800.0
2010-08-11 13:30:00,29.79,29.79,29.78,29.78,20400.0,26.6344,26.6344,26.6255,26.6255,20400.0
2010-08-11 13:35:00,29.78,29.78,29.75,29.77,41400.0,26.6255,26.6255,26.5987,26.6165,41400.0
2010-08-11 13:40:00,29.77,29.83,29.77,29.78,52200.0,26.6165,26.6702,26.6165,26.6255,52200.0
2010-08-11 13:45:00,29.78,29.79,29.75,29.79,21400.0,26.6255,26.6344,26.5987,26.6344,21400.0
2010-08-11 13:50:00,29.79,29.8,29.75,29.77,27200.0,26.6344,26.6434,26.5987,26.6165,27200.0
2010-08-11 13:55:00,29.77,29.79,29.77,29.77,17600.0,26.6165,26.6344,26.6165,26.6165,17600.0
2010-08-11 14:00:00,29.78,29.85,29.78,29.83,57400.0,26.6255,26.6881,26.6255,26.6702,57400.0
2010-08-11 14:05:00,29.83,29.86,29.81,29.84,33600.0,26.6702,26.697,26.6523,26.6791,33600.0
2010-08-11 14:10:00,29.84,29.87,29.84,29.84,42600.0,26.6791,26.7059,26.6791,26.6791,42600.0
2010-08-11 14:15:00,29.84,29.85,29.82,29.85,17200.0,26.6791,26.6881,26.6612,26.6881,17200.0
2010-08-11 14:20:00,29.84,29.88,29.84,29.86,34400.0,26.6791,26.7149,26.6791,26.697,34400.0
2010-08-11 14:25:00,29.85,29.88,29.84,29.86,30400.0,26.6881,26.7149,26.6791,26.697,30400.0
2010-08-11 14:30:00,29.86,29.86,29.84,29.86,38400.0,26.697,26.697,26.6791,26.697,38400.0
2010-08-11 14:35:00,29.86,29.86,29.79,29.81,53200.0,26.697,26.697,26.6344,26.6523,53200.0
2010-08-11 14:40:00,29.81,29.81,29.74,29.75,63400.0,26.6523,26.6523,26.5897,26.5987,63400.0
2010-08-11 14:45:00,29.75,29.75,29.71,29.75,29800.0,26.5987,26.5987,26.5629,26.5987,29800.0
2010-08-11 14:50:00,29.74,29.75,29.68,29.7,55400.0,26.5897,26.5987,26.5361,26.5539,55400.0
2010-08-11 14:55:00,29.7,29.73,29.68,29.72,47400.0,26.5539,26.5808,26.5361,26.5718,47400.0
2010-08-11 15:00:00,29.72,29.75,29.7,29.75,56600.0,26.5718,26.5987,26.5539,26.5987,56600.0
2010-08-11 15:05:00,29.74,29.77,29.74,29.75,52000.0,26.5897,26.6165,26.5897,26.5987,52000.0
2010-08-11 15:10:00,29.76,29.77,29.74,29.77,37600.0,26.6076,26.6165,26.5897,26.6165,37600.0
2010-08-11 15:15:00,29.78,29.78,29.71,29.75,60200.0,26.6255,26.6255,26.5629,26.5987,60200.0
2010-08-11 15:20:00,29.75,29.79,29.72,29.72,82200.0,26.5987,26.6344,26.5718,26.5718,82200.0
2010-08-11 15:25:00,29.73,29.75,29.72,29.73,50600.0,26.5808,26.5987,26.5718,26.5808,50600.0
2010-08-11 15:30:00,29.73,29.82,29.73,29.8,88600.0,26.5808,26.6612,26.5808,26.6434,88600.0
2010-08-11 15:35:00,29.8,29.8,29.75,29.78,90200.0,26.6434,26.6434,26.5987,26.6255,90200.0
2010-08-11 15:40:00,29.77,29.78,29.7,29.72,145400.0,26.6165,26.6255,26.5539,26.5718,145400.0
2010-08-11 15:45:00,29.72,29.77,29.72,29.74,174000.0,26.5718,26.6165,26.5718,26.5897,174000.0
2010-08-11 15:50:00,29.74,29.74,29.66,29.67,315200.0,26.5897,26.5897,26.5182,26.5271,315200.0
2010-08-11 15:55:00,29.67,29.71,29.65,29.65,522800.0,26.5271,26.5629,26.5092,26.5092,522800.0
2010-08-12 09:30:00,29.1,29.1,28.8,28.94,273800.0,26.0175,26.0175,25.7493,25.8745,273800.0
2010-08-12 09:35:00,28.97,28.98,28.91,28.93,238600.0,25.9013,25.9102,25.8476,25.8655,238600.0
2010-08-12 09:40:00,28.93,28.93,28.88,28.9,178000.0,25.8655,25.8655,25.8208,25.8387,178000.0
2010-08-12 09:45:00,28.92,29.0,28.91,29.0,193200.0,25.8566,25.9281,25.8476,25.9281,193200.0
2010-08-12 09:50:00,29.0,29.09,28.98,29.06,129000.0,25.9281,26.0086,25.9102,25.9817,129000.0
2010-08-12 09:55:00,29.06,29.14,29.03,29.14,63000.0,25.9817,26.0533,25.9549,26.0533,63000.0
2010-08-12 10:00:00,29.13,29.18,29.11,29.13,52200.0,26.0443,26.089,26.0264,26.0443,52200.0
2010-08-12 10:05:00,29.13,29.24,29.11,29.23,62400.0,26.0443,26.1427,26.0264,26.1337,62400.0
2010-08-12 10:10:00,29.23,29.28,29.18,29.18,49200.0,26.1337,26.1784,26.089,26.089,49200.0
2010-08-12 10:15:00,29.18,29.2,29.1,29.16,113400.0,26.089,26.1069,26.0175,26.0711,113400.0
2010-08-12 10:20:00,29.16,29.25,29.15,29.24,51600.0,26.0711,26.1516,26.0622,26.1427,51600.0
2010-08-12 10:25:00,29.24,29.24,29.14,29.17,41600.0,26.1427,26.1427,26.0533,26.0801,41600.0
2010-08-12 10:30:00,29.17,29.22,29.15,29.18,63800.0,26.0801,26.1248,26.0622,26.089,63800.0
2010-08-12 10:35:00,29.16,29.28,29.16,29.27,46200.0,26.0711,26.1784,26.0711,26.1695,46200.0
2010-08-12 10:40:00,29.27,29.35,29.25,29.33,142600.0,26.1695,26.241,26.1516,26.2231,142600.0
2010-08-12 10:45:00,29.33,29.36,29.32,29.34,242200.0,26.2231,26.25,26.2142,26.2321,242200.0
2010-08-12 10:50:00,29.35,29.43,29.34,29.43,77800.0,26.241,26.3125,26.2321,26.3125,77800.0
2010-08-12 10:55:00,29.43,29.46,29.41,29.43,68800.0,26.3125,26.3394,26.2947,26.3125,68800.0
2010-08-12 11:00:00,29.44,29.46,29.41,29.44,41800.0,26.3215,26.3394,26.2947,26.3215,41800.0
2010-08-12 11:05:00,29.43,29.46,29.42,29.46,35400.0,26.3125,26.3394,26.3036,26.3394,35400.0
2010-08-12 11:10:00,29.46,29.46,29.42,29.43,60200.0,26.3394,26.3394,26.3036,26.3125,60200.0
2010-08-12 11:15:00,29.43,29.46,29.43,29.46,16200.0,26.3125,26.3394,26.3125,26.3394,16200.0
2010-08-12 11:20:00,29.45,29.5,29.45,29.47,24400.0,26.3304,26.3751,26.3304,26.3483,24400.0
2010-08-12 11:25:00,29.46,29.52,29.45,29.5,27000.0,26.3394,26.393,26.3304,26.3751,27000.0
2010-08-12 11:30:00,29.5,29.51,29.46,29.47,24200.0,26.3751,26.3841,26.3394,26.3483,24200.0
2010-08-12 11:35:00,29.47,29.48,29.43,29.45,33800.0,26.3483,26.3573,26.3125,26.3304,33800.0
2010-08-12 11:40:00,29.46,29.48,29.42,29.47,30800.0,26.3394,26.3573,26.3036,26.3483,30800.0
2010-08-12 11:45:00,29.47,29.53,29.47,29.5,38000.0,26.3483,26.402,26.3483,26.3751,38000.0
2010-08-12 11:50:00,29.5,29.55,29.5,29.55,28600.0,26.3751,26.4198,26.3751,26.4198,28600.0
2010-08-12 11:55:00,29.55,29.57,29.52,29.53,28200.0,26.4198,26.4377,26.393,26.402,28200.0
2010-08-12 12:00:00,29.52,29.53,29.46,29.5,59600.0,26.393,26.402,26.3394,26.3751,59600.0
2010-08-12 12:05:00,29.51,29.55,29.5,29.54,33200.0,26.3841,26.4198,26.3751,26.4109,33200.0
2010-08-12 12:10:00,29.54,29.56,29.5,29.53,20600.0,26.4109,26.4288,26.3751,26.402,20600.0
2010-08-12 12:15:00,29.53,29.61,29.53,29.57,30000.0,26.402,26.4735,26.402,26.4377,30000.0
2010-08-12 12:20:00,29.57,29.6,29.56,29.59,19800.0,26.4377,26.4645,26.4288,26.4556,19800.0
2010-08-12 12:25:00,29.59,29.6,29.57,29.58,19200.0,26.4556,26.4645,26.4377,26.4467,19200.0
2010-08-12 12:30:00,29.59,29.6,29.55,29.55,32400.0,26.4556,26.4645,26.4198,26.4198,32400.0
2010-08-12 12:35:00,29.55,29.58,29.53,29.57,42400.0,26.4198,26.4467,26.402,26.4377,42400.0
2010-08-12 12:40:00,29.57,29.58,29.55,29.58,21200.0,26.4377,26.4467,26.4198,26.4467,21200.0
2010-08-12 12:45:00,29.58,29.58,29.54,29.57,31600.0,26.4467,26.4467,26.4109,26.4377,31600.0
2010-08-12 12:50:00,29.57,29.58,29.56,29.58,22200.0,26.4377,26.4467,26.4288,26.4467,22200.0
2010-08-12 12:55:00,29.58,29.6,29.58,29.6,25600.0,26.4467,26.4645,26.4467,26.4645,25600.0
2010-08-12 13:00:00,29.6,29.61,29.58,29.59,20400.0,26.4645,26.4735,26.4467,26.4556,20400.0
2010-08-12 13:05:00,29.58,29.6,29.54,29.54,29400.0,26.4467,26.4645,26.4109,26.4109,29400.0
2010-08-12 13:10:00,29.54,29.58,29.53,29.57,21000.0,26.4109,26.4467,26.402,26.4377,21000.0
2010-08-12 13:15:00,29.56,29.57,29.55,29.57,12400.0,26.4288,26.4377,26.4198,26.4377,12400.0
2010-08-12 13:20:00,29.58,29.58,29.53,29.55,27400.0,26.4467,26.4467,26.402,26.4198,27400.0
2010-08-12 13:25:00,29.55,29.55,29.5,29.54,74400.0,26.4198,26.4198,26.3751,26.4109,74400.0
2010-08-12 13:30:00,29.53,29.56,29.53,29.55,137000.0,26.402,26.4288,26.402,26.4198,137000.0
2010-08-12 13:35:00,29.53,29.54,29.52,29.53,100400.0,26.402,26.4109,26.393,26.402,100400.0
2010-08-12 13:40:00,29.53,29.53,29.5,29.52,45800.0,26.402,26.402,26.3751,26.393,45800.0
2010-08-12 13:45:00,29.52,29.53,29.5,29.52,144200.0,26.393,26.402,26.3751,26.393,144200.0
2010-08-12 13:50:00,29.53,29.55,29.51,29.52,249600.0,26.402,26.4198,26.3841,26.393,249600.0
2010-08-12 13:55:00,29.52,29.56,29.52,29.53,53600.0,26.393,26.4288,26.393,26.402,53600.0
2010-08-12 14:00:00,29.53,29.53,29.49,29.49,60200.0,26.402,26.402,26.3662,26.3662,60200.0
2010-08-12 14:05:00,29.49,29.54,29.49,29.54,31000.0,26.3662,26.4109,26.3662,26.4109,31000.0
2010-08-12 14:10:00,29.54,29.54,29.52,29.53,17200.0,26.4109,26.4109,26.393,26.402,17200.0
2010-08-12 14:15:00,29.53,29.56,29.51,29.53,62200.0,26.402,26.4288,26.3841,26.402,62200.0
2010-08-12 14:20:00,29.53,29.53,29.48,29.5,36600.0,26.402,26.402,26.3573,26.3751,36600.0
2010-08-12 14:25:00,29.5,29.54,29.5,29.53,28200.0,26.3751,26.4109,26.3751,26.402,28200.0
2010-08-12 14:30:00,29.53,29.53,29.48,29.48,39200.0,26.402,26.402,26.3573,26.3573,39200.0
2010-08-12 14:35:00,29.49,29.49,29.4,29.43,101400.0,26.3662,26.3662,26.2857,26.3125,101400.0
2010-08-12 14:40:00,29.43,29.46,29.4,29.46,113600.0,26.3125,26.3394,26.2857,26.3394,113600.0
2010-08-12 14:45:00,29.46,29.46,29.41,29.43,103600.0,26.3394,26.3394,26.2947,26.3125,103600.0
2010-08-12 14:50:00,29.43,29.48,29.42,29.47,99400.0,26.3125,26.3573,26.3036,26.3483,99400.0
2010-08-12 14:55:00,29.47,29.49,29.44,29.45,74600.0,26.3483,26.3662,26.3215,26.3304,74600.0
2010-08-12 15:00:00,29.46,29.53,29.45,29.53,148400.0,26.3394,26.402,26.3304,26.402,148400.0
2010-08-12 15:05:00,29.53,29.54,29.5,29.53,114800.0,26.402,26.4109,26.3751,26.402,114800.0
2010-08-12 15:10:00,29.53,29.56,29.51,29.53,103000.0,26.402,26.4288,26.3841,26.402,103000.0
2010-08-12 15:15:00,29.53,29.55,29.5,29.51,72400.0,26.402,26.4198,26.3751,26.3841,72400.0
2010-08-12 15:20:00,29.52,29.56,29.51,29.54,39000.0,26.393,26.4288,26.3841,26.4109,39000.0
2010-08-12 15:25:00,29.54,29.55,29.48,29.48,123200.0,26.4109,26.4198,26.3573,26.3573,123200.0
2010-08-12 15:30:00,29.49,29.57,29.49,29.57,62400.0,26.3662,26.4377,26.3662,26.4377,62400.0
2010-08-12 15:35:00,29.56,29.56,29.5,29.52,55000.0,26.4288,26.4288,26.3751,26.393,55000.0
2010-08-12 15:40:00,29.52,29.52,29.41,29.45,95400.0,26.393,26.393,26.2947,26.3304,95400.0
2010-08-12 15:45:00,29.45,29.49,29.44,29.49,103600.0,26.3304,26.3662,26.3215,26.3662,103600.0
2010-08-12 15:50:00,29.49,29.51,29.45,29.49,156800.0,26.3662,26.3841,26.3304,26.3662,156800.0
2010-08-12 15:55:00,29.49,29.52,29.46,29.46,278800.0,26.3662,26.393,26.3394,26.3394,278800.0
2010-08-13 09:30:00,29.25,29.44,29.24,29.43,141600.0,26.1516,26.3215,26.1427,26.3125,141600.0
2010-08-13 09:35:00,29.43,29.44,29.29,29.29,100800.0,26.3125,26.3215,26.1874,26.1874,100800.0
2010-08-13 09:40:00,29.29,29.33,29.06,29.13,90000.0,26.1874,26.2231,25.9817,26.0443,90000.0
2010-08-13 09:45:00,29.13,29.18,29.06,29.18,142400.0,26.0443,26.089,25.9817,26.089,142400.0
2010-08-13 09:50:00,29.16,29.28,29.15,29.23,53400.0,26.0711,26.1784,26.0622,26.1337,53400.0
2010-08-13 09:55:00,29.24,29.35,29.24,29.35,34400.0,26.1427,26.241,26.1427,26.241,34400.0
2010-08-13 10:00:00,29.34,29.34,29.25,29.34,40400.0,26.2321,26.2321,26.1516,26.2321,40400.0
2010-08-13 10:05:00,29.34,29.36,29.3,29.33,50200.0,26.2321,26.25,26.1963,26.2231,50200.0
2010-08-13 10:10:00,29.31,29.36,29.28,29.32,56800.0,26.2053,26.25,26.1784,26.2142,56800.0
2010-08-13 10:15:00,29.32,29.36,29.27,29.27,37800.0,26.2142,26.25,26.1695,26.1695,37800.0
2010-08-13 10:20:00,29.25,29.31,29.21,29.23,44800.0,26.1516,26.2053,26.1159,26.1337,44800.0
2010-08-13 10:25:00,29.22,29.27,29.21,29.26,19200.0,26.1248,26.1695,26.1159,26.1606,19200.0
2010-08-13 10:30:00,29.27,29.28,29.18,29.23,22600.0,26.1695,26.1784,26.089,26.1337,22600.0
2010-08-13 10:35:00,29.25,29.3,29.25,29.29,36000.0,26.1516,26.1963,26.1516,26.1874,36000.0
2010-08-13 10:40:00,29.3,29.3,29.23,29.24,33600.0,26.1963,26.1963,26.1337,26.1427,33600.0
2010-08-13 10:45:00,29.24,29.27,29.18,29.18,56000.0,26.1427,26.1695,26.089,26.089,56000.0
2010-08-13 10:50:00,29.18,29.2,29.15,29.15,31600.0,26.089,26.1069,26.0622,26.0622,31600.0
2010-08-13 10:55:00,29.15,29.2,29.14,29.18,47600.0,26.0622,26.1069,26.0533,26.089,47600.0
2010-08-13 11:00:00,29.18,29.2,29.16,29.17,29600.0,26.089,26.1069,26.0711,26.0801,29600.0
2010-08-13 11:05:00,29.17,29.21,29.16,29.18,23800.0,26.0801,26.1159,26.0711,26.089,23800.0
2010-08-13 11:10:00,29.18,29.18,29.14,29.16,25400.0,26.089,26.089,26.0533,26.0711,25400.0
2010-08-13 11:15:00,29.16,29.18,29.16,29.16,21600.0,26.0711,26.089,26.0711,26.0711,21600.0
2010-08-13 11:20:00,29.16,29.17,29.12,29.14,53200.0,26.0711,26.0801,26.0354,26.0533,53200.0
2010-08-13 11:25:00,29.14,29.16,29.12,29.15,32600.0,26.0533,26.0711,26.0354,26.0622,32600.0
2010-08-13 11:30:00,29.15,29.15,29.1,29.13,39400.0,26.0622,26.0622,26.0175,26.0443,39400.0
2010-08-13 11:35:00,29.13,29.13,29.09,29.12,45800.0,26.0443,26.0443,26.0086,26.0354,45800.0
2010-08-13 11:40:00,29.12,29.18,29.11,29.18,29400.0,26.0354,26.089,26.0264,26.089,29400.0
2010-08-13 11:45:00,29.18,29.18,29.16,29.18,12800.0,26.089,26.089,26.0711,26.089,12800.0
2010-08-13 11:50:00,29.18,29.18,29.14,29.15,36000.0,26.089,26.089,26.0533,26.0622,36000.0
2010-08-13 11:55:00,29.14,29.2,29.14,29.19,33200.0,26.0533,26.1069,26.0533,26.098,33200.0
2010-08-13 12:00:00,29.18,29.21,29.18,29.2,22400.0,26.089,26.1159,26.089,26.1069,22400.0
2010-08-13 12:05:00,29.21,29.23,29.2,29.23,19800.0,26.1159,26.1337,26.1069,26.1337,19800.0
2010-08-13 12:10:00,29.23,29.25,29.2,29.2,15200.0,26.1337,26.1516,26.1069,26.1069,15200.0
2010-08-13 12:15:00,29.21,29.23,29.2,29.23,15400.0,26.1159,26.1337,26.1069,26.1337,15400.0
2010-08-13 12:20:00,29.23,29.26,29.22,29.23,16000.0,26.1337,26.1606,26.1248,26.1337,16000.0
2010-08-13 12:25:00,29.23,29.23,29.21,29.23,12600.0,26.1337,26.1337,26.1159,26.1337,12600.0
2010-08-13 12:30:00,29.23,29.23,29.18,29.18,27400.0,26.1337,26.1337,26.089,26.089,27400.0
2010-08-13 12:35:00,29.18,29.23,29.18,29.18,14000.0,26.089,26.1337,26.089,26.089,14000.0
2010-08-13 12:40:00,29.18,29.22,29.18,29.21,9000.0,26.089,26.1248,26.089,26.1159,9000.0
2010-08-13 12:45:00,29.21,29.23,29.18,29.21,49600.0,26.1159,26.1337,26.089,26.1159,49600.0
2010-08-13 12:50:00,29.21,29.25,29.21,29.24,24800.0,26.1159,26.1516,26.1159,26.1427,24800.0
2010-08-13 12:55:00,29.23,29.26,29.23,29.25,22400.0,26.1337,26.1606,26.1337,26.1516,22400.0
2010-08-13 13:00:00,29.25,29.28,29.25,29.27,15800.0,26.1516,26.1784,26.1516,26.1695,15800.0
2010-08-13 13:05:00,29.26,29.27,29.21,29.22,30200.0,26.1606,26.1695,26.1159,26.1248,30200.0
2010-08-13 13:10:00,29.22,29.23,29.19,29.2,59400.0,26.1248,26.1337,26.098,26.1069,59400.0
2010-08-13 13:15:00,29.2,29.21,29.17,29.2,46600.0,26.1069,26.1159,26.0801,26.1069,46600.0
2010-08-13 13:20:00,29.19,29.19,29.17,29.18,23400.0,26.098,26.098,26.0801,26.089,23400.0
2010-08-13 13:25:00,29.18,29.2,29.18,29.2,6000.0,26.089,26.1069,26.089,26.1069,6000.0
2010-08-13 13:30:00,29.2,29.2,29.19,29.19,8400.0,26.1069,26.1069,26.098,26.098,8400.0
2010-08-13 13:35:00,29.19,29.22,29.18,29.22,69000.0,26.098,26.1248,26.089,26.1248,69000.0
2010-08-13 13:40:00,29.22,29.25,29.22,29.25,55600.0,26.1248,26.1516,26.1248,26.1516,55600.0
2010-08-13 13:45:00,29.25,29.27,29.21,29.21,15800.0,26.1516,26.1695,26.1159,26.1159,15800.0
2010-08-13 13:50:00,29.21,29.25,29.21,29.23,17600.0,26.1159,26.1516,26.1159,26.1337,17600.0
2010-08-13 13:55:00,29.23,29.24,29.21,29.23,41400.0,26.1337,26.1427,26.1159,26.1337,41400.0
2010-08-13 14:00:00,29.23,29.24,29.2,29.22,38800.0,26.1337,26.1427,26.1069,26.1248,38800.0
2010-08-13 14:05:00,29.22,29.24,29.21,29.23,36600.0,26.1248,26.1427,26.1159,26.1337,36600.0
2010-08-13 14:10:00,29.23,29.24,29.21,29.22,26800.0,26.1337,26.1427,26.1159,26.1248,26800.0
2010-08-13 14:15:00,29.22,29.24,29.22,29.23,19400.0,26.1248,26.1427,26.1248,26.1337,19400.0
2010-08-13 14:20:00,29.23,29.24,29.18,29.21,43000.0,26.1337,26.1427,26.089,26.1159,43000.0
2010-08-13 14:25:00,29.21,29.21,29.17,29.21,69400.0,26.1159,26.1159,26.0801,26.1159,69400.0
2010-08-13 14:30:00,29.21,29.23,29.18,29.19,49400.0,26.1159,26.1337,26.089,26.098,49400.0
2010-08-13 14:35:00,29.19,29.21,29.18,29.2,40000.0,26.098,26.1159,26.089,26.1069,40000.0
2010-08-13 14:40:00,29.2,29.2,29.19,29.2,39000.0,26.1069,26.1069,26.098,26.1069,39000.0
2010-08-13 14:45:00,29.19,29.19,29.16,29.17,37600.0,26.098,26.098,26.0711,26.0801,37600.0
2010-08-13 14:50:00,29.17,29.18,29.15,29.16,53200.0,26.0801,26.089,26.0622,26.0711,53200.0
2010-08-13 14:55:00,29.16,29.16,29.1,29.14,82400.0,26.0711,26.0711,26.0175,26.0533,82400.0
2010-08-13 15:00:00,29.14,29.18,29.14,29.17,43200.0,26.0533,26.089,26.0533,26.0801,43200.0
2010-08-13 15:05:00,29.17,29.22,29.16,29.22,105000.0,26.0801,26.1248,26.0711,26.1248,105000.0
2010-08-13 15:10:00,29.21,29.22,29.2,29.21,38400.0,26.1159,26.1248,26.1069,26.1159,38400.0
2010-08-13 15:15:00,29.22,29.22,29.18,29.2,46400.0,26.1248,26.1248,26.089,26.1069,46400.0
2010-08-13 15:20:00,29.2,29.23,29.19,29.22,62600.0,26.1069,26.1337,26.098,26.1248,62600.0
2010-08-13 15:25:00,29.21,29.21,29.18,29.19,51800.0,26.1159,26.1159,26.089,26.098,51800.0
2010-08-13 15:30:00,29.19,29.23,29.17,29.22,77600.0,26.098,26.1337,26.0801,26.1248,77600.0
2010-08-13 15:35:00,29.22,29.23,29.19,29.22,83400.0,26.1248,26.1337,26.098,26.1248,83400.0
2010-08-13 15:40:00,29.22,29.24,29.18,29.18,102800.0,26.1248,26.1427,26.089,26.089,102800.0
2010-08-13 15:45:00,29.18,29.2,29.13,29.14,171200.0,26.089,26.1069,26.0443,26.0533,171200.0
2010-08-13 15:50:00,29.14,29.18,29.13,29.15,216600.0,26.0533,26.089,26.0443,26.0622,216600.0
2010-08-13 15:55:00,29.16,29.17,29.13,29.14,193000.0,26.0711,26.0801,26.0443,26.0533,193000.0
2010-08-16 09:30:00,28.99,28.99,28.78,28.96,75800.0,25.9192,25.9192,25.7314,25.8923,75800.0
2010-08-16 09:35:00,28.92,29.0,28.89,28.95,22400.0,25.8566,25.9281,25.8297,25.8834,22400.0
2010-08-16 09:40:00,28.96,29.14,28.95,29.12,98000.0,25.8923,26.0533,25.8834,26.0354,98000.0
2010-08-16 09:45:00,29.12,29.16,29.1,29.14,54200.0,26.0354,26.0711,26.0175,26.0533,54200.0
2010-08-16 09:50:00,29.15,29.16,29.11,29.16,56400.0,26.0622,26.0711,26.0264,26.0711,56400.0
2010-08-16 09:55:00,29.14,29.16,29.11,29.15,20400.0,26.0533,26.0711,26.0264,26.0622,20400.0
2010-08-16 10:00:00,29.15,29.2,29.13,29.19,50600.0,26.0622,26.1069,26.0443,26.098,50600.0
2010-08-16 10:05:00,29.18,29.25,29.18,29.24,44200.0,26.089,26.1516,26.089,26.1427,44200.0
2010-08-16 10:10:00,29.24,29.3,29.24,29.25,40600.0,26.1427,26.1963,26.1427,26.1516,40600.0
2010-08-16 10:15:00,29.25,29.35,29.25,29.31,53200.0,26.1516,26.241,26.1516,26.2053,53200.0
2010-08-16 10:20:00,29.31,29.35,29.3,29.34,24200.0,26.2053,26.241,26.1963,26.2321,24200.0
2010-08-16 10:25:00,29.35,29.35,29.3,29.3,27400.0,26.241,26.241,26.1963,26.1963,27400.0
2010-08-16 10:30:00,29.31,29.36,29.31,29.36,23800.0,26.2053,26.25,26.2053,26.25,23800.0
2010-08-16 10:35:00,29.36,29.38,29.34,29.34,32000.0,26.25,26.2678,26.2321,26.2321,32000.0
2010-08-16 10:40:00,29.35,29.36,29.33,29.34,28400.0,26.241,26.25,26.2231,26.2321,28400.0
2010-08-16 10:45:00,29.34,29.34,29.31,29.32,25200.0,26.2321,26.2321,26.2053,26.2142,25200.0
2010-08-16 10:50:00,29.32,29.32,29.27,29.29,28600.0,26.2142,26.2142,26.1695,26.1874,28600.0
2010-08-16 10:55:00,29.3,29.31,29.28,29.29,17000.0,26.1963,26.2053,26.1784,26.1874,17000.0
2010-08-16 11:00:00,29.3,29.3,29.23,29.24,22000.0,26.1963,26.1963,26.1337,26.1427,22000.0
2010-08-16 11:05:00,29.24,29.26,29.19,29.2,27000.0,26.1427,26.1606,26.098,26.1069,27000.0
2010-08-16 11:10:00,29.2,29.27,29.19,29.27,36000.0,26.1069,26.1695,26.098,26.1695,36000.0
2010-08-16 11:15:00,29.26,29.27,29.21,29.23,17400.0,26.1606,26.1695,26.1159,26.1337,17400.0
2010-08-16 11:20:00,29.23,29.24,29.21,29.22,12600.0,26.1337,26.1427,26.1159,26.1248,12600.0
2010-08-16 11:25:00,29.22,29.26,29.2,29.2,22600.0,26.1248,26.1606,26.1069,26.1069,22600.0
2010-08-16 11:30:00,29.21,29.26,29.2,29.25,18800.0,26.1159,26.1606,26.1069,26.1516,18800.0
2010-08-16 11:35:00,29.25,29.31,29.25,29.29,13800.0,26.1516,26.2053,26.1516,26.1874,13800.0
2010-08-16 11:40:00,29.28,29.31,29.28,29.29,7200.0,26.1784,26.2053,26.1784,26.1874,7200.0
2010-08-16 11:45:00,29.29,29.3,29.28,29.29,11800.0,26.1874,26.1963,26.1784,26.1874,11800.0
2010-08-16 11:50:00,29.3,29.33,29.29,29.3,13200.0,26.1963,26.2231,26.1874,26.1963,13200.0
2010-08-16 11:55:00,29.3,29.33,29.29,29.3,15200.0,26.1963,26.2231,26.1874,26.1963,15200.0
2010-08-16 12:00:00,29.3,29.33,29.29,29.32,10600.0,26.1963,26.2231,26.1874,26.2142,10600.0
2010-08-16 12:05:00,29.34,29.35,29.31,29.32,12600.0,26.2321,26.241,26.2053,26.2142,12600.0
2010-08-16 12:10:00,29.32,29.35,29.32,29.32,31600.0,26.2142,26.241,26.2142,26.2142,31600.0
2010-08-16 12:15:00,29.32,29.32,29.29,29.31,28000.0,26.2142,26.2142,26.1874,26.2053,28000.0
2010-08-16 12:20:00,29.32,29.33,29.3,29.31,30600.0,26.2142,26.2231,26.1963,26.2053,30600.0
2010-08-16 12:25:00,29.3,29.33,29.29,29.33,27000.0,26.1963,26.2231,26.1874,26.2231,27000.0
2010-08-16 12:30:00,29.33,29.34,29.3,29.32,11400.0,26.2231,26.2321,26.1963,26.2142,11400.0
2010-08-16 12:35:00,29.33,29.36,29.33,29.35,20400.0,26.2231,26.25,26.2231,26.241,20400.0
2010-08-16 12:40:00,29.35,29.36,29.32,29.34,18600.0,26.241,26.25,26.2142,26.2321,18600.0
2010-08-16 12:45:00,29.35,29.36,29.33,29.35,12600.0,26.241,26.25,26.2231,26.241,12600.0
2010-08-16 12:50:00,29.34,29.34,29.29,29.3,26400.0,26.2321,26.2321,26.1874,26.1963,26400.0
2010-08-16 12:55:00,29.29,29.3,29.27,29.29,10200.0,26.1874,26.1963,26.1695,26.1874,10200.0
2010-08-16 13:00:00,29.29,29.31,29.26,29.26,19400.0,26.1874,26.2053,26.1606,26.1606,19400.0
2010-08-16 13:05:00,29.27,29.3,29.27,29.28,23400.0,26.1695,26.1963,26.1695,26.1784,23400.0
2010-08-16 13:10:00,29.28,29.29,29.27,29.27,21400.0,26.1784,26.1874,26.1695,26.1695,21400.0
2010-08-16 13:15:00,29.28,29.29,29.27,29.27,10000.0,26.1784,26.1874,26.1695,26.1695,10000.0
2010-08-16 13:20:00,29.28,29.28,29.25,29.27,31200.0,26.1784,26.1784,26.1516,26.1695,31200.0
2010-08-16 13:25:00,29.27,29.3,29.26,29.26,20400.0,26.1695,26.1963,26.1606,26.1606,20400.0
2010-08-16 13:30:00,29.26,29.29,29.26,29.28,14000.0,26.1606,26.1874,26.1606,26.1784,14000.0
2010-08-16 13:35:00,29.28,29.28,29.25,29.27,36200.0,26.1784,26.1784,26.1516,26.1695,36200.0
2010-08-16 13:40:00,29.27,29.29,29.27,29.27,8600.0,26.1695,26.1874,26.1695,26.1695,8600.0
2010-08-16 13:45:00,29.27,29.28,29.25,29.26,27600.0,26.1695,26.1784,26.1516,26.1606,27600.0
2010-08-16 13:50:00,29.26,29.26,29.22,29.23,23800.0,26.1606,26.1606,26.1248,26.1337,23800.0
2010-08-16 13:55:00,29.24,29.25,29.23,29.25,11400.0,26.1427,26.1516,26.1337,26.1516,11400.0
2010-08-16 14:00:00,29.25,29.29,29.25,29.25,28600.0,26.1516,26.1874,26.1516,26.1516,28600.0
2010-08-16 14:05:00,29.25,29.26,29.22,29.23,33600.0,26.1516,26.1606,26.1248,26.1337,33600.0
2010-08-16 14:10:00,29.23,29.23,29.18,29.19,49600.0,26.1337,26.1337,26.089,26.098,49600.0
2010-08-16 14:15:00,29.2,29.21,29.18,29.2,25200.0,26.1069,26.1159,26.089,26.1069,25200.0
2010-08-16 14:20:00,29.21,29.23,29.21,29.22,15400.0,26.1159,26.1337,26.1159,26.1248,15400.0
2010-08-16 14:25:00,29.22,29.25,29.21,29.23,15800.0,26.1248,26.1516,26.1159,26.1337,15800.0
2010-08-16 14:30:00,29.23,29.24,29.18,29.19,19200.0,26.1337,26.1427,26.089,26.098,19200.0
2010-08-16 14:35:00,29.19,29.23,29.18,29.23,20000.0,26.098,26.1337,26.089,26.1337,20000.0
2010-08-16 14:40:00,29.23,29.24,29.18,29.2,37000.0,26.1337,26.1427,26.089,26.1069,37000.0
2010-08-16 14:45:00,29.2,29.24,29.2,29.23,29600.0,26.1069,26.1427,26.1069,26.1337,29600.0
2010-08-16 14:50:00,29.23,29.23,29.11,29.14,65000.0,26.1337,26.1337,26.0264,26.0533,65000.0
2010-08-16 14:55:00,29.14,29.16,29.11,29.13,54200.0,26.0533,26.0711,26.0264,26.0443,54200.0
2010-08-16 15:00:00,29.12,29.15,29.11,29.11,38800.0,26.0354,26.0622,26.0264,26.0264,38800.0
2010-08-16 15:05:00,29.11,29.13,29.08,29.11,29800.0,26.0264,26.0443,25.9996,26.0264,29800.0
2010-08-16 15:10:00,29.11,29.11,29.07,29.08,80600.0,26.0264,26.0264,25.9907,25.9996,80600.0
2010-08-16 15:15:00,29.08,29.13,29.08,29.11,55200.0,25.9996,26.0443,25.9996,26.0264,55200.0
2010-08-16 15:20:00,29.12,29.13,29.08,29.1,55000.0,26.0354,26.0443,25.9996,26.0175,55000.0
2010-08-16 15:25:00,29.1,29.15,29.09,29.14,58800.0,26.0175,26.0622,26.0086,26.0533,58800.0
2010-08-16 15:30:00,29.14,29.18,29.13,29.14,165200.0,26.0533,26.089,26.0443,26.0533,165200.0
2010-08-16 15:35:00,29.14,29.18,29.12,29.17,53600.0,26.0533,26.089,26.0354,26.0801,53600.0
2010-08-16 15:40:00,29.17,29.22,29.13,29.22,112800.0,26.0801,26.1248,26.0443,26.1248,112800.0
2010-08-16 15:45:00,29.22,29.26,29.19,29.24,334200.0,26.1248,26.1606,26.098,26.1427,334200.0
2010-08-16 15:50:00,29.25,29.25,29.22,29.22,125800.0,26.1516,26.1516,26.1248,26.1248,125800.0
2010-08-16 15:55:00,29.22,29.27,29.22,29.24,122000.0,26.1248,26.1695,26.1248,26.1427,122000.0
2010-08-17 09:30:00,29.4,29.48,29.32,29.46,64200.0,26.2857,26.3573,26.2142,26.3394,64200.0
2010-08-17 09:35:00,29.42,29.54,29.34,29.54,100800.0,26.3036,26.4109,26.2321,26.4109,100800.0
2010-08-17 09:40:00,29.53,29.54,29.38,29.4,120800.0,26.402,26.4109,26.2678,26.2857,120800.0
2010-08-17 09:45:00,29.39,29.4,29.35,29.38,143400.0,26.2768,26.2857,26.241,26.2678,143400.0
2010-08-17 09:50:00,29.38,29.55,29.38,29.55,44400.0,26.2678,26.4198,26.2678,26.4198,44400.0
2010-08-17 09:55:00,29.55,29.55,29.47,29.5,28600.0,26.4198,26.4198,26.3483,26.3751,28600.0
2010-08-17 10:00:00,29.5,29.54,29.5,29.54,55200.0,26.3751,26.4109,26.3751,26.4109,55200.0
2010-08-17 10:05:00,29.54,29.58,29.5,29.5,67800.0,26.4109,26.4467,26.3751,26.3751,67800.0
2010-08-17 10:10:00,29.5,29.5,29.45,29.47,43800.0,26.3751,26.3751,26.3304,26.3483,43800.0
2010-08-17 10:15:00,29.47,29.47,29.42,29.44,33200.0,26.3483,26.3483,26.3036,26.3215,33200.0
2010-08-17 10:20:00,29.43,29.49,29.42,29.43,22200.0,26.3125,26.3662,26.3036,26.3125,22200.0
2010-08-17 10:25:00,29.43,29.45,29.4,29.4,27000.0,26.3125,26.3304,26.2857,26.2857,27000.0
2010-08-17 10:30:00,29.41,29.43,29.41,29.43,25000.0,26.2947,26.3125,26.2947,26.3125,25000.0
2010-08-17 10:35:00,29.43,29.43,29.4,29.41,41000.0,26.3125,26.3125,26.2857,26.2947,41000.0
2010-08-17 10:40:00,29.42,29.43,29.39,29.41,51200.0,26.3036,26.3125,26.2768,26.2947,51200.0
2010-08-17 10:45:00,29.41,29.45,29.41,29.43,48000.0,26.2947,26.3304,26.2947,26.3125,48000.0
2010-08-17 10:50:00,29.43,29.48,29.42,29.45,40800.0,26.3125,26.3573,26.3036,26.3304,40800.0
2010-08-17 10:55:00,29.46,29.5,29.44,29.48,47800.0,26.3394,26.3751,26.3215,26.3573,47800.0
2010-08-17 11:00:00,29.48,29.54,29.48,29.54,48200.0,26.3573,26.4109,26.3573,26.4109,48200.0
2010-08-17 11:05:00,29.55,29.58,29.54,29.56,35800.0,26.4198,26.4467,26.4109,26.4288,35800.0
2010-08-17 11:10:00,29.56,29.72,29.56,29.72,132800.0,26.4288,26.5718,26.4288,26.5718,132800.0
2010-08-17 11:15:00,29.72,29.73,29.67,29.69,44400.0,26.5718,26.5808,26.5271,26.545,44400.0
2010-08-17 11:20:00,29.7,29.71,29.67,29.69,43000.0,26.5539,26.5629,26.5271,26.545,43000.0
2010-08-17 11:25:00,29.69,29.71,29.69,29.7,26000.0,26.545,26.5629,26.545,26.5539,26000.0
2010-08-17 11:30:00,29.7,29.77,29.69,29.74,46200.0,26.5539,26.6165,26.545,26.5897,46200.0
2010-08-17 11:35:00,29.74,29.8,29.73,29.8,78400.0,26.5897,26.6434,26.5808,26.6434,78400.0
2010-08-17 11:40:00,29.8,29.82,29.78,29.78,41000.0,26.6434,26.6612,26.6255,26.6255,41000.0
2010-08-17 11:45:00,29.79,29.82,29.79,29.82,32600.0,26.6344,26.6612,26.6344,26.6612,32600.0
2010-08-17 11:50:00,29.82,29.84,29.81,29.82,33800.0,26.6612,26.6791,26.6523,26.6612,33800.0
2010-08-17 11:55:00,29.82,29.85,29.81,29.82,62400.0,26.6612,26.6881,26.6523,26.6612,62400.0
2010-08-17 12:00:00,29.81,29.87,29.81,29.86,66800.0,26.6523,26.7059,26.6523,26.697,66800.0
2010-08-17 12:05:00,29.87,29.87,29.85,29.86,58200.0,26.7059,26.7059,26.6881,26.697,58200.0
2010-08-17 12:10:00,29.87,29.87,29.83,29.84,62600.0,26.7059,26.7059,26.6702,26.6791,62600.0
2010-08-17 12:15:00,29.84,29.86,29.84,29.84,29400.0,26.6791,26.697,26.6791,26.6791,29400.0
2010-08-17 12:20:00,29.84,29.86,29.82,29.85,43000.0,26.6791,26.697,26.6612,26.6881,43000.0
2010-08-17 12:25:00,29.85,29.86,29.84,29.85,15800.0,26.6881,26.697,26.6791,26.6881,15800.0
2010-08-17 12:30:00,29.85,29.87,29.84,29.87,20200.0,26.6881,26.7059,26.6791,26.7059,20200.0
2010-08-17 12:35:00,29.86,29.87,29.86,29.87,18600.0,26.697,26.7059,26.697,26.7059,18600.0
2010-08-17 12:40:00,29.87,29.91,29.87,29.9,98000.0,26.7059,26.7417,26.7059,26.7328,98000.0
2010-08-17 12:45:00,29.9,29.92,29.89,29.92,31800.0,26.7328,26.7506,26.7238,26.7506,31800.0
2010-08-17 12:50:00,29.92,29.92,29.9,29.91,25400.0,26.7506,26.7506,26.7328,26.7417,25400.0
2010-08-17 12:55:00,29.92,29.96,29.92,29.95,91600.0,26.7506,26.7864,26.7506,26.7775,91600.0
2010-08-17 13:00:00,29.95,29.98,29.95,29.96,82800.0,26.7775,26.8043,26.7775,26.7864,82800.0
2010-08-17 13:05:00,29.96,30.0,29.96,29.99,116400.0,26.7864,26.8222,26.7864,26.8132,116400.0
2010-08-17 13:10:00,29.99,30.02,29.97,30.01,60200.0,26.8132,26.8401,26.7953,26.8311,60200.0
2010-08-17 13:15:00,30.02,30.13,30.02,30.12,153400.0,26.8401,26.9384,26.8401,26.9295,153400.0
2010-08-17 13:20:00,30.12,30.14,30.07,30.07,64000.0,26.9295,26.9473,26.8848,26.8848,64000.0
2010-08-17 13:25:00,30.07,30.11,30.07,30.11,44800.0,26.8848,26.9205,26.8848,26.9205,44800.0
2010-08-17 13:30:00,30.12,30.17,30.12,30.15,90200.0,26.9295,26.9742,26.9295,26.9563,90200.0
2010-08-17 13:35:00,30.15,30.15,30.12,30.13,33800.0,26.9563,26.9563,26.9295,26.9384,33800.0
2010-08-17 13:40:00,30.13,30.13,30.1,30.1,51800.0,26.9384,26.9384,26.9116,26.9116,51800.0
2010-08-17 13:45:00,30.1,30.11,30.09,30.09,54800.0,26.9116,26.9205,26.9026,26.9026,54800.0
2010-08-17 13:50:00,30.09,30.09,30.02,30.03,89000.0,26.9026,26.9026,26.8401,26.849,89000.0
2010-08-17 13:55:00,30.03,30.07,30.02,30.07,71400.0,26.849,26.8848,26.8401,26.8848,71400.0
2010-08-17 14:00:00,30.08,30.09,30.08,30.09,27000.0,26.8937,26.9026,26.8937,26.9026,27000.0
2010-08-17 14:05:00,30.09,30.09,30.06,30.08,35000.0,26.9026,26.9026,26.8758,26.8937,35000.0
2010-08-17 14:10:00,30.08,30.12,30.08,30.11,44600.0,26.8937,26.9295,26.8937,26.9205,44600.0
2010-08-17 14:15:00,30.11,30.11,30.09,30.1,26800.0,26.9205,26.9205,26.9026,26.9116,26800.0
2010-08-17 14:20:00,30.1,30.13,30.09,30.13,34400.0,26.9116,26.9384,26.9026,26.9384,34400.0
2010-08-17 14:25:00,30.13,30.14,30.09,30.1,38000.0,26.9384,26.9473,26.9026,26.9116,38000.0
2010-08-17 14:30:00,30.1,30.11,30.08,30.09,36800.0,26.9116,26.9205,26.8937,26.9026,36800.0
2010-08-17 14:35:00,30.09,30.09,30.07,30.07,38400.0,26.9026,26.9026,26.8848,26.8848,38400.0
2010-08-17 14:40:00,30.07,30.09,30.07,30.07,36400.0,26.8848,26.9026,26.8848,26.8848,36400.0
2010-08-17 14:45:00,30.07,30.07,30.05,30.05,49400.0,26.8848,26.8848,26.8669,26.8669,49400.0
2010-08-17 14:50:00,30.05,30.08,30.04,30.08,35400.0,26.8669,26.8937,26.8579,26.8937,35400.0
2010-08-17 14:55:00,30.08,30.08,30.03,30.04,42600.0,26.8937,26.8937,26.849,26.8579,42600.0
2010-08-17 15:00:00,30.04,30.04,30.0,30.01,78600.0,26.8579,26.8579,26.8222,26.8311,78600.0
2010-08-17 15:05:00,30.01,30.02,29.97,29.99,49200.0,26.8311,26.8401,26.7953,26.8132,49200.0
2010-08-17 15:10:00,30.0,30.0,29.97,29.97,53200.0,26.8222,26.8222,26.7953,26.7953,53200.0
2010-08-17 15:15:00,29.97,30.0,29.96,29.96,38600.0,26.7953,26.8222,26.7864,26.7864,38600.0
2010-08-17 15:20:00,29.96,30.03,29.96,30.02,79600.0,26.7864,26.849,26.7864,26.8401,79600.0
2010-08-17 15:25:00,30.03,30.03,29.99,30.0,82600.0,26.849,26.849,26.8132,26.8222,82600.0
2010-08-17 15:30:00,30.0,30.02,29.99,29.99,62800.0,26.8222,26.8401,26.8132,26.8132,62800.0
2010-08-17 15:35:00,29.99,29.99,29.95,29.97,94000.0,26.8132,26.8132,26.7775,26.7953,94000.0
2010-08-17 15:40:00,29.98,29.98,29.93,29.96,99000.0,26.8043,26.8043,26.7596,26.7864,99000.0
2010-08-17 15:45:00,29.96,29.98,29.93,29.95,130400.0,26.7864,26.8043,26.7596,26.7775,130400.0
2010-08-17 15:50:00,29.95,29.99,29.95,29.95,350800.0,26.7775,26.8132,26.7775,26.7775,350800.0
2010-08-17 15:55:00,29.96,29.96,29.9,29.93,356800.0,26.7864,26.7864,26.7328,26.7596,356800.0
2010-08-18 09:30:00,29.72,29.86,29.72,29.76,228000.0,26.5718,26.697,26.5718,26.6076,228000.0
2010-08-18 09:35:00,29.75,29.83,29.74,29.8,89600.0,26.5987,26.6702,26.5897,26.6434,89600.0
2010-08-18 09:40:00,29.8,29.86,29.74,29.81,86200.0,26.6434,26.697,26.5897,26.6523,86200.0
2010-08-18 09:45:00,29.81,29.95,29.78,29.93,97200.0,26.6523,26.7775,26.6255,26.7596,97200.0
2010-08-18 09:50:00,29.91,29.98,29.88,29.98,206200.0,26.7417,26.8043,26.7149,26.8043,206200.0
2010-08-18 09:55:00,29.98,30.11,29.97,30.11,109000.0,26.8043,26.9205,26.7953,26.9205,109000.0
2010-08-18 10:00:00,30.11,30.18,30.05,30.16,128200.0,26.9205,26.9831,26.8669,26.9652,128200.0
2010-08-18 10:05:00,30.15,30.21,30.15,30.2,150800.0,26.9563,27.0099,26.9563,27.001,150800.0
2010-08-18 10:10:00,30.2,30.28,30.2,30.24,223800.0,27.001,27.0725,27.001,27.0367,223800.0
2010-08-18 10:15:00,30.24,30.28,30.24,30.25,60000.0,27.0367,27.0725,27.0367,27.0457,60000.0
2010-08-18 10:20:00,30.24,30.25,30.13,30.14,102800.0,27.0367,27.0457,26.9384,26.9473,102800.0
2010-08-18 10:25:00,30.13,30.14,30.03,30.05,62800.0,26.9384,26.9473,26.849,26.8669,62800.0
2010-08-18 10:30:00,30.05,30.09,29.98,30.09,184800.0,26.8669,26.9026,26.8043,26.9026,184800.0
2010-08-18 10:35:00,30.08,30.18,30.07,30.13,56200.0,26.8937,26.9831,26.8848,26.9384,56200.0
2010-08-18 10:40:00,30.13,30.15,30.11,30.11,51000.0,26.9384,26.9563,26.9205,26.9205,51000.0
2010-08-18 10:45:00,30.12,30.13,30.02,30.05,74800.0,26.9295,26.9384,26.8401,26.8669,74800.0
2010-08-18 10:50:00,30.06,30.06,29.98,30.02,69600.0,26.8758,26.8758,26.8043,26.8401,69600.0
2010-08-18 10:55:00,30.02,30.03,29.99,30.02,43200.0,26.8401,26.849,26.8132,26.8401,43200.0
2010-08-18 11:00:00,30.02,30.08,30.02,30.07,39000.0,26.8401,26.8937,26.8401,26.8848,39000.0
2010-08-18 11:05:00,30.07,30.11,30.07,30.1,79400.0,26.8848,26.9205,26.8848,26.9116,79400.0
2010-08-18 11:10:00,30.1,30.18,30.1,30.17,58000.0,26.9116,26.9831,26.9116,26.9742,58000.0
2010-08-18 11:15:00,30.17,30.21,30.15,30.17,80200.0,26.9742,27.0099,26.9563,26.9742,80200.0
2010-08-18 11:20:00,30.17,30.17,30.11,30.14,53600.0,26.9742,26.9742,26.9205,26.9473,53600.0
2010-08-18 11:25:00,30.14,30.17,30.11,30.11,57800.0,26.9473,26.9742,26.9205,26.9205,57800.0
2010-08-18 11:30:00,30.12,30.17,30.12,30.17,59000.0,26.9295,26.9742,26.9295,26.9742,59000.0
2010-08-18 11:35:00,30.17,30.18,30.15,30.18,48000.0,26.9742,26.9831,26.9563,26.9831,48000.0
2010-08-18 11:40:00,30.18,30.2,30.18,30.2,46600.0,26.9831,27.001,26.9831,27.001,46600.0
2010-08-18 11:45:00,30.2,30.2,30.18,30.19,30000.0,27.001,27.001,26.9831,26.992,30000.0
2010-08-18 11:50:00,30.2,30.26,30.19,30.25,138000.0,27.001,27.0546,26.992,27.0457,138000.0
2010-08-18 11:55:00,30.26,30.28,30.25,30.28,68000.0,27.0546,27.0725,27.0457,27.0725,68000.0
2010-08-18 12:00:00,30.28,30.28,30.19,30.19,79000.0,27.0725,27.0725,26.992,26.992,79000.0
2010-08-18 12:05:00,30.2,30.22,30.19,30.21,20400.0,27.001,27.0189,26.992,27.0099,20400.0
2010-08-18 12:10:00,30.21,30.22,30.2,30.2,16600.0,27.0099,27.0189,27.001,27.001,16600.0
2010-08-18 12:15:00,30.2,30.22,30.2,30.21,25000.0,27.001,27.0189,27.001,27.0099,25000.0
2010-08-18 12:20:00,30.21,30.23,30.18,30.18,22400.0,27.0099,27.0278,26.9831,26.9831,22400.0
2010-08-18 12:25:00,30.19,30.21,30.18,30.2,16800.0,26.992,27.0099,26.9831,27.001,16800.0
2010-08-18 12:30:00,30.2,30.21,30.17,30.18,34400.0,27.001,27.0099,26.9742,26.9831,34400.0
2010-08-18 12:35:00,30.18,30.18,30.14,30.18,74400.0,26.9831,26.9831,26.9473,26.9831,74400.0
2010-08-18 12:40:00,30.17,30.19,30.16,30.17,18400.0,26.9742,26.992,26.9652,26.9742,18400.0
2010-08-18 12:45:00,30.17,30.18,30.15,30.18,14800.0,26.9742,26.9831,26.9563,26.9831,14800.0
2010-08-18 12:50:00,30.19,30.21,30.18,30.2,28000.0,26.992,27.0099,26.9831,27.001,28000.0
2010-08-18 12:55:00,30.2,30.24,30.2,30.23,33600.0,27.001,27.0367,27.001,27.0278,33600.0
2010-08-18 13:00:00,30.23,30.25,30.22,30.24,27800.0,27.0278,27.0457,27.0189,27.0367,27800.0
2010-08-18 13:05:00,30.25,30.3,30.24,30.3,62200.0,27.0457,27.0904,27.0367,27.0904,62200.0
2010-08-18 13:10:00,30.3,30.32,30.29,30.3,50000.0,27.0904,27.1083,27.0815,27.0904,50000.0
2010-08-18 13:15:00,30.31,30.34,30.3,30.33,40000.0,27.0993,27.1262,27.0904,27.1172,40000.0
2010-08-18 13:20:00,30.33,30.34,30.31,30.34,44600.0,27.1172,27.1262,27.0993,27.1262,44600.0
2010-08-18 13:25:00,30.34,30.36,30.34,30.35,43000.0,27.1262,27.144,27.1262,27.1351,43000.0
2010-08-18 13:30:00,30.35,30.38,30.35,30.36,25600.0,27.1351,27.1619,27.1351,27.144,25600.0
2010-08-18 13:35:00,30.36,30.36,30.3,30.3,26200.0,27.144,27.144,27.0904,27.0904,26200.0
2010-08-18 13:40:00,30.29,30.31,30.29,30.3,17400.0,27.0815,27.0993,27.0815,27.0904,17400.0
2010-08-18 13:45:00,30.31,30.31,30.28,30.28,17400.0,27.0993,27.0993,27.0725,27.0725,17400.0
2010-08-18 13:50:00,30.29,30.29,30.25,30.26,18600.0,27.0815,27.0815,27.0457,27.0546,18600.0
2010-08-18 13:55:00,30.26,30.27,30.25,30.27,22600.0,27.0546,27.0636,27.0457,27.0636,22600.0
2010-08-18 14:00:00,30.28,30.29,30.22,30.23,32800.0,27.0725,27.0815,27.0189,27.0278,32800.0
2010-08-18 14:05:00,30.22,30.23,30.18,30.18,55000.0,27.0189,27.0278,26.9831,26.9831,55000.0
2010-08-18 14:10:00,30.18,30.19,30.17,30.19,34400.0,26.9831,26.992,26.9742,26.992,34400.0
2010-08-18 14:15:00,30.19,30.19,30.16,30.17,31400.0,26.992,26.992,26.9652,26.9742,31400.0
2010-08-18 14:20:00,30.17,30.2,30.17,30.17,40800.0,26.9742,27.001,26.9742,26.9742,40800.0
2010-08-18 14:25:00,30.17,30.2,30.15,30.16,72200.0,26.9742,27.001,26.9563,26.9652,72200.0
2010-08-18 14:30:00,30.16,30.16,30.09,30.09,87400.0,26.9652,26.9652,26.9026,26.9026,87400.0
2010-08-18 14:35:00,30.09,30.14,30.09,30.13,75200.0,26.9026,26.9473,26.9026,26.9384,75200.0
2010-08-18 14:40:00,30.13,30.15,30.09,30.09,78200.0,26.9384,26.9563,26.9026,26.9026,78200.0
2010-08-18 14:45:00,30.09,30.14,30.08,30.13,47600.0,26.9026,26.9473,26.8937,26.9384,47600.0
2010-08-18 14:50:00,30.13,30.13,30.09,30.11,33800.0,26.9384,26.9384,26.9026,26.9205,33800.0
2010-08-18 14:55:00,30.11,30.12,30.07,30.08,60800.0,26.9205,26.9295,26.8848,26.8937,60800.0
2010-08-18 15:00:00,30.08,30.11,30.08,30.09,43200.0,26.8937,26.9205,26.8937,26.9026,43200.0
2010-08-18 15:05:00,30.09,30.09,30.02,30.03,53800.0,26.9026,26.9026,26.8401,26.849,53800.0
2010-08-18 15:10:00,30.03,30.04,29.99,30.03,66600.0,26.849,26.8579,26.8132,26.849,66600.0
2010-08-18 15:15:00,30.02,30.04,30.0,30.0,41600.0,26.8401,26.8579,26.8222,26.8222,41600.0
2010-08-18 15:20:00,30.02,30.02,29.99,29.99,44600.0,26.8401,26.8401,26.8132,26.8132,44600.0
2010-08-18 15:25:00,29.99,30.0,29.97,29.99,23400.0,26.8132,26.8222,26.7953,26.8132,23400.0
2010-08-18 15:30:00,29.99,30.03,29.97,30.03,126000.0,26.8132,26.849,26.7953,26.849,126000.0
2010-08-18 15:35:00,30.03,30.04,30.0,30.0,103200.0,26.849,26.8579,26.8222,26.8222,103200.0
2010-08-18 15:40:00,30.0,30.02,29.96,30.0,95800.0,26.8222,26.8401,26.7864,26.8222,95800.0
2010-08-18 15:45:00,30.0,30.04,30.0,30.02,74800.0,26.8222,26.8579,26.8222,26.8401,74800.0
2010-08-18 15:50:00,30.02,30.04,29.98,30.0,162600.0,26.8401,26.8579,26.8043,26.8222,162600.0
2010-08-18 15:55:00,30.0,30.0,29.97,29.99,195200.0,26.8222,26.8222,26.7953,26.8132,195200.0
2010-08-19 09:30:00,29.79,29.95,29.75,29.93,74200.0,26.6344,26.7775,26.5987,26.7596,74200.0
2010-08-19 09:35:00,29.95,30.0,29.89,29.98,76000.0,26.7775,26.8222,26.7238,26.8043,76000.0
2010-08-19 09:40:00,29.98,30.03,29.91,30.0,26000.0,26.8043,26.849,26.7417,26.8222,26000.0
2010-08-19 09:45:00,29.99,29.99,29.86,29.89,48600.0,26.8132,26.8132,26.697,26.7238,48600.0
2010-08-19 09:50:00,29.86,29.86,29.74,29.8,55000.0,26.697,26.697,26.5897,26.6434,55000.0
2010-08-19 09:55:00,29.78,29.85,29.77,29.81,36800.0,26.6255,26.6881,26.6165,26.6523,36800.0
2010-08-19 10:00:00,29.8,29.8,29.48,29.52,135200.0,26.6434,26.6434,26.3573,26.393,135200.0
2010-08-19 10:05:00,29.52,29.59,29.47,29.54,100600.0,26.393,26.4556,26.3483,26.4109,100600.0
2010-08-19 10:10:00,29.53,29.61,29.51,29.59,80600.0,26.402,26.4735,26.3841,26.4556,80600.0
2010-08-19 10:15:00,29.59,29.7,29.58,29.7,68200.0,26.4556,26.5539,26.4467,26.5539,68200.0
2010-08-19 10:20:00,29.7,29.7,29.64,29.65,30200.0,26.5539,26.5539,26.5003,26.5092,30200.0
2010-08-19 10:25:00,29.65,29.67,29.61,29.65,76200.0,26.5092,26.5271,26.4735,26.5092,76200.0
2010-08-19 10:30:00,29.65,29.65,29.58,29.64,41200.0,26.5092,26.5092,26.4467,26.5003,41200.0
2010-08-19 10:35:00,29.65,29.68,29.56,29.56,49000.0,26.5092,26.5361,26.4288,26.4288,49000.0
2010-08-19 10:40:00,29.57,29.59,29.5,29.5,57200.0,26.4377,26.4556,26.3751,26.3751,57200.0
2010-08-19 10:45:00,29.5,29.58,29.49,29.58,25000.0,26.3751,26.4467,26.3662,26.4467,25000.0
2010-08-19 10:50:00,29.58,29.61,29.55,29.55,57000.0,26.4467,26.4735,26.4198,26.4198,57000.0
2010-08-19 10:55:00,29.55,29.59,29.55,29.56,26200.0,26.4198,26.4556,26.4198,26.4288,26200.0
2010-08-19 11:00:00,29.56,29.58,29.44,29.45,57000.0,26.4288,26.4467,26.3215,26.3304,57000.0
2010-08-19 11:05:00,29.47,29.54,29.45,29.54,65800.0,26.3483,26.4109,26.3304,26.4109,65800.0
2010-08-19 11:10:00,29.55,29.6,29.53,29.53,50600.0,26.4198,26.4645,26.402,26.402,50600.0
2010-08-19 11:15:00,29.53,29.58,29.53,29.56,61200.0,26.402,26.4467,26.402,26.4288,61200.0
2010-08-19 11:20:00,29.56,29.6,29.54,29.58,33200.0,26.4288,26.4645,26.4109,26.4467,33200.0
2010-08-19 11:25:00,29.58,29.62,29.57,29.61,32800.0,26.4467,26.4824,26.4377,26.4735,32800.0
2010-08-19 11:30:00,29.62,29.63,29.56,29.56,86000.0,26.4824,26.4914,26.4288,26.4288,86000.0
2010-08-19 11:35:00,29.57,29.59,29.52,29.55,51600.0,26.4377,26.4556,26.393,26.4198,51600.0
2010-08-19 11:40:00,29.54,29.54,29.49,29.5,56200.0,26.4109,26.4109,26.3662,26.3751,56200.0
2010-08-19 11:45:00,29.5,29.5,29.43,29.45,62000.0,26.3751,26.3751,26.3125,26.3304,62000.0
2010-08-19 11:50:00,29.45,29.45,29.41,29.43,60600.0,26.3304,26.3304,26.2947,26.3125,60600.0
2010-08-19 11:55:00,29.43,29.47,29.43,29.46,23400.0,26.3125,26.3483,26.3125,26.3394,23400.0
2010-08-19 12:00:00,29.46,29.47,29.43,29.43,26200.0,26.3394,26.3483,26.3125,26.3125,26200.0
2010-08-19 12:05:00,29.43,29.48,29.4,29.46,45600.0,26.3125,26.3573,26.2857,26.3394,45600.0
2010-08-19 12:10:00,29.46,29.46,29.42,29.43,32000.0,26.3394,26.3394,26.3036,26.3125,32000.0
2010-08-19 12:15:00,29.43,29.49,29.41,29.49,55600.0,26.3125,26.3662,26.2947,26.3662,55600.0
2010-08-19 12:20:00,29.49,29.49,29.42,29.43,130400.0,26.3662,26.3662,26.3036,26.3125,130400.0
2010-08-19 12:25:00,29.42,29.43,29.41,29.43,43600.0,26.3036,26.3125,26.2947,26.3125,43600.0
2010-08-19 12:30:00,29.43,29.5,29.42,29.5,207800.0,26.3125,26.3751,26.3036,26.3751,207800.0
2010-08-19 12:35:00,29.5,29.55,29.5,29.53,22000.0,26.3751,26.4198,26.3751,26.402,22000.0
2010-08-19 12:40:00,29.52,29.53,29.5,29.5,25600.0,26.393,26.402,26.3751,26.3751,25600.0
2010-08-19 12:45:00,29.5,29.53,29.5,29.51,15400.0,26.3751,26.402,26.3751,26.3841,15400.0
2010-08-19 12:50:00,29.51,29.52,29.48,29.48,46200.0,26.3841,26.393,26.3573,26.3573,46200.0
2010-08-19 12:55:00,29.48,29.51,29.47,29.51,43600.0,26.3573,26.3841,26.3483,26.3841,43600.0
2010-08-19 13:00:00,29.51,29.55,29.51,29.55,21200.0,26.3841,26.4198,26.3841,26.4198,21200.0
2010-08-19 13:05:00,29.56,29.56,29.5,29.51,23400.0,26.4288,26.4288,26.3751,26.3841,23400.0
2010-08-19 13:10:00,29.52,29.52,29.5,29.5,11800.0,26.393,26.393,26.3751,26.3751,11800.0
2010-08-19 13:15:00,29.5,29.58,29.5,29.58,39000.0,26.3751,26.4467,26.3751,26.4467,39000.0
2010-08-19 13:20:00,29.58,29.59,29.54,29.56,26800.0,26.4467,26.4556,26.4109,26.4288,26800.0
2010-08-19 13:25:00,29.56,29.56,29.49,29.49,62800.0,26.4288,26.4288,26.3662,26.3662,62800.0
2010-08-19 13:30:00,29.49,29.52,29.47,29.49,50800.0,26.3662,26.393,26.3483,26.3662,50800.0
2010-08-19 13:35:00,29.5,29.54,29.5,29.53,8600.0,26.3751,26.4109,26.3751,26.402,8600.0
2010-08-19 13:40:00,29.53,29.53,29.47,29.47,53400.0,26.402,26.402,26.3483,26.3483,53400.0
2010-08-19 13:45:00,29.47,29.5,29.46,29.49,20800.0,26.3483,26.3751,26.3394,26.3662,20800.0
2010-08-19 13:50:00,29.49,29.49,29.46,29.49,11400.0,26.3662,26.3662,26.3394,26.3662,11400.0
2010-08-19 13:55:00,29.48,29.5,29.45,29.45,27200.0,26.3573,26.3751,26.3304,26.3304,27200.0
2010-08-19 14:00:00,29.45,29.46,29.42,29.46,33600.0,26.3304,26.3394,26.3036,26.3394,33600.0
2010-08-19 14:05:00,29.45,29.46,29.39,29.46,62200.0,26.3304,26.3394,26.2768,26.3394,62200.0
2010-08-19 14:10:00,29.45,29.49,29.45,29.49,33200.0,26.3304,26.3662,26.3304,26.3662,33200.0
2010-08-19 14:15:00,29.49,29.49,29.45,29.49,25000.0,26.3662,26.3662,26.3304,26.3662,25000.0
2010-08-19 14:20:00,29.49,29.55,29.49,29.55,58200.0,26.3662,26.4198,26.3662,26.4198,58200.0
2010-08-19 14:25:00,29.54,29.56,29.53,29.55,37600.0,26.4109,26.4288,26.402,26.4198,37600.0
2010-08-19 14:30:00,29.55,29.6,29.55,29.58,29800.0,26.4198,26.4645,26.4198,26.4467,29800.0
2010-08-19 14:35:00,29.58,29.6,29.56,29.57,52800.0,26.4467,26.4645,26.4288,26.4377,52800.0
2010-08-19 14:40:00,29.57,29.58,29.53,29.55,60800.0,26.4377,26.4467,26.402,26.4198,60800.0
2010-08-19 14:45:00,29.55,29.57,29.53,29.56,42400.0,26.4198,26.4377,26.402,26.4288,42400.0
2010-08-19 14:50:00,29.56,29.58,29.55,29.58,67600.0,26.4288,26.4467,26.4198,26.4467,67600.0
2010-08-19 14:55:00,29.58,29.61,29.57,29.59,88400.0,26.4467,26.4735,26.4377,26.4556,88400.0
2010-08-19 15:00:00,29.59,29.59,29.55,29.56,47800.0,26.4556,26.4556,26.4198,26.4288,47800.0
2010-08-19 15:05:00,29.56,29.6,29.55,29.58,43200.0,26.4288,26.4645,26.4198,26.4467,43200.0
2010-08-19 15:10:00,29.58,29.61,29.56,29.6,94400.0,26.4467,26.4735,26.4288,26.4645,94400.0
2010-08-19 15:15:00,29.6,29.68,29.6,29.64,76600.0,26.4645,26.5361,26.4645,26.5003,76600.0
2010-08-19 15:20:00,29.64,29.66,29.63,29.66,95200.0,26.5003,26.5182,26.4914,26.5182,95200.0
2010-08-19 15:25:00,29.66,29.66,29.6,29.6,65200.0,26.5182,26.5182,26.4645,26.4645,65200.0
2010-08-19 15:30:00,29.6,29.65,29.6,29.65,45400.0,26.4645,26.5092,26.4645,26.5092,45400.0
2010-08-19 15:35:00,29.65,29.65,29.61,29.61,100600.0,26.5092,26.5092,26.4735,26.4735,100600.0
2010-08-19 15:40:00,29.61,29.62,29.59,29.6,91000.0,26.4735,26.4824,26.4556,26.4645,91000.0
2010-08-19 15:45:00,29.6,29.61,29.59,29.6,70000.0,26.4645,26.4735,26.4556,26.4645,70000.0
2010-08-19 15:50:00,29.6,29.61,29.57,29.59,237000.0,26.4645,26.4735,26.4377,26.4556,237000.0
2010-08-19 15:55:00,29.59,29.61,29.54,29.54,280400.0,26.4556,26.4735,26.4109,26.4109,280400.0
2010-08-20 09:30:00,29.46,29.49,29.27,29.32,658200.0,26.3394,26.3662,26.1695,26.2142,658200.0
2010-08-20 09:35:00,29.32,29.5,29.32,29.47,71800.0,26.2142,26.3751,26.2142,26.3483,71800.0
2010-08-20 09:40:00,29.46,29.49,29.3,29.32,79400.0,26.3394,26.3662,26.1963,26.2142,79400.0
2010-08-20 09:45:00,29.32,29.35,29.28,29.32,142000.0,26.2142,26.241,26.1784,26.2142,142000.0
2010-08-20 09:50:00,29.31,29.43,29.3,29.43,46000.0,26.2053,26.3125,26.1963,26.3125,46000.0
2010-08-20 09:55:00,29.43,29.46,29.42,29.46,22400.0,26.3125,26.3394,26.3036,26.3394,22400.0
2010-08-20 10:00:00,29.46,29.54,29.45,29.52,67200.0,26.3394,26.4109,26.3304,26.393,67200.0
2010-08-20 10:05:00,29.53,29.54,29.39,29.41,88200.0,26.402,26.4109,26.2768,26.2947,88200.0
2010-08-20 10:10:00,29.42,29.42,29.35,29.38,101600.0,26.3036,26.3036,26.241,26.2678,101600.0
2010-08-20 10:15:00,29.38,29.41,29.35,29.36,139400.0,26.2678,26.2947,26.241,26.25,139400.0
2010-08-20 10:20:00,29.36,29.4,29.35,29.39,51400.0,26.25,26.2857,26.241,26.2768,51400.0
2010-08-20 10:25:00,29.4,29.4,29.35,29.37,97800.0,26.2857,26.2857,26.241,26.2589,97800.0
2010-08-20 10:30:00,29.38,29.45,29.38,29.43,66400.0,26.2678,26.3304,26.2678,26.3125,66400.0
2010-08-20 10:35:00,29.43,29.48,29.42,29.43,59200.0,26.3125,26.3573,26.3036,26.3125,59200.0
2010-08-20 10:40:00,29.43,29.48,29.42,29.45,42000.0,26.3125,26.3573,26.3036,26.3304,42000.0
2010-08-20 10:45:00,29.45,29.48,29.44,29.46,34800.0,26.3304,26.3573,26.3215,26.3394,34800.0
2010-08-20 10:50:00,29.46,29.48,29.45,29.46,51200.0,26.3394,26.3573,26.3304,26.3394,51200.0
2010-08-20 10:55:00,29.46,29.48,29.45,29.45,105000.0,26.3394,26.3573,26.3304,26.3304,105000.0
2010-08-20 11:00:00,29.46,29.46,29.44,29.44,70800.0,26.3394,26.3394,26.3215,26.3215,70800.0
2010-08-20 11:05:00,29.44,29.52,29.43,29.5,166200.0,26.3215,26.393,26.3125,26.3751,166200.0
2010-08-20 11:10:00,29.5,29.5,29.48,29.5,32600.0,26.3751,26.3751,26.3573,26.3751,32600.0
2010-08-20 11:15:00,29.5,29.5,29.47,29.49,19600.0,26.3751,26.3751,26.3483,26.3662,19600.0
2010-08-20 11:20:00,29.49,29.5,29.46,29.47,100400.0,26.3662,26.3751,26.3394,26.3483,100400.0
2010-08-20 11:25:00,29.47,29.5,29.44,29.5,46400.0,26.3483,26.3751,26.3215,26.3751,46400.0
2010-08-20 11:30:00,29.5,29.5,29.45,29.46,28000.0,26.3751,26.3751,26.3304,26.3394,28000.0
2010-08-20 11:35:00,29.46,29.47,29.4,29.43,185200.0,26.3394,26.3483,26.2857,26.3125,185200.0
2010-08-20 11:40:00,29.43,29.47,29.43,29.47,130000.0,26.3125,26.3483,26.3125,26.3483,130000.0
2010-08-20 11:45:00,29.46,29.47,29.41,29.41,24400.0,26.3394,26.3483,26.2947,26.2947,24400.0
2010-08-20 11:50:00,29.4,29.42,29.36,29.38,26800.0,26.2857,26.3036,26.25,26.2678,26800.0
2010-08-20 11:55:00,29.39,29.39,29.36,29.38,24600.0,26.2768,26.2768,26.25,26.2678,24600.0
2010-08-20 12:00:00,29.39,29.42,29.38,29.42,21600.0,26.2768,26.3036,26.2678,26.3036,21600.0
2010-08-20 12:05:00,29.41,29.42,29.4,29.4,8600.0,26.2947,26.3036,26.2857,26.2857,8600.0
2010-08-20 12:10:00,29.41,29.41,29.36,29.36,13400.0,26.2947,26.2947,26.25,26.25,13400.0
2010-08-20 12:15:00,29.36,29.36,29.33,29.33,36600.0,26.25,26.25,26.2231,26.2231,36600.0
2010-08-20 12:20:00,29.34,29.42,29.33,29.42,59200.0,26.2321,26.3036,26.2231,26.3036,59200.0
2010-08-20 12:25:00,29.41,29.43,29.38,29.43,38600.0,26.2947,26.3125,26.2678,26.3125,38600.0
2010-08-20 12:30:00,29.42,29.43,29.42,29.42,43400.0,26.3036,26.3125,26.3036,26.3036,43400.0
2010-08-20 12:35:00,29.41,29.42,29.4,29.41,11800.0,26.2947,26.3036,26.2857,26.2947,11800.0
2010-08-20 12:40:00,29.41,29.41,29.39,29.39,44600.0,26.2947,26.2947,26.2768,26.2768,44600.0
2010-08-20 12:45:00,29.39,29.41,29.38,29.41,99200.0,26.2768,26.2947,26.2678,26.2947,99200.0
2010-08-20 12:50:00,29.41,29.43,29.41,29.43,11000.0,26.2947,26.3125,26.2947,26.3125,11000.0
2010-08-20 12:55:00,29.43,29.47,29.43,29.46,19800.0,26.3125,26.3483,26.3125,26.3394,19800.0
2010-08-20 13:00:00,29.47,29.52,29.47,29.52,71200.0,26.3483,26.393,26.3483,26.393,71200.0
2010-08-20 13:05:00,29.53,29.62,29.53,29.61,100800.0,26.402,26.4824,26.402,26.4735,100800.0
2010-08-20 13:10:00,29.62,29.62,29.56,29.56,47400.0,26.4824,26.4824,26.4288,26.4288,47400.0
2010-08-20 13:15:00,29.56,29.58,29.56,29.56,28000.0,26.4288,26.4467,26.4288,26.4288,28000.0
2010-08-20 13:20:00,29.56,29.59,29.56,29.58,19600.0,26.4288,26.4556,26.4288,26.4467,19600.0
2010-08-20 13:25:00,29.58,29.6,29.58,29.58,23400.0,26.4467,26.4645,26.4467,26.4467,23400.0
2010-08-20 13:30:00,29.59,29.6,29.57,29.6,101800.0,26.4556,26.4645,26.4377,26.4645,101800.0
2010-08-20 13:35:00,29.59,29.6,29.58,29.59,15600.0,26.4556,26.4645,26.4467,26.4556,15600.0
2010-08-20 13:40:00,29.59,29.59,29.58,29.59,11600.0,26.4556,26.4556,26.4467,26.4556,11600.0
2010-08-20 13:45:00,29.59,29.66,29.59,29.64,34600.0,26.4556,26.5182,26.4556,26.5003,34600.0
2010-08-20 13:50:00,29.64,29.68,29.64,29.67,55800.0,26.5003,26.5361,26.5003,26.5271,55800.0
2010-08-20 13:55:00,29.66,29.67,29.63,29.65,43000.0,26.5182,26.5271,26.4914,26.5092,43000.0
2010-08-20 14:00:00,29.65,29.65,29.63,29.63,98600.0,26.5092,26.5092,26.4914,26.4914,98600.0
2010-08-20 14:05:00,29.63,29.64,29.63,29.64,44800.0,26.4914,26.5003,26.4914,26.5003,44800.0
2010-08-20 14:10:00,29.64,29.68,29.64,29.68,45600.0,26.5003,26.5361,26.5003,26.5361,45600.0
2010-08-20 14:15:00,29.69,29.73,29.69,29.71,51200.0,26.545,26.5808,26.545,26.5629,51200.0
2010-08-20 14:20:00,29.71,29.74,29.7,29.71,65800.0,26.5629,26.5897,26.5539,26.5629,65800.0
2010-08-20 14:25:00,29.71,29.73,29.68,29.7,119800.0,26.5629,26.5808,26.5361,26.5539,119800.0
2010-08-20 14:30:00,29.7,29.78,29.7,29.75,57200.0,26.5539,26.6255,26.5539,26.5987,57200.0
2010-08-20 14:35:00,29.75,29.76,29.72,29.74,64000.0,26.5987,26.6076,26.5718,26.5897,64000.0
2010-08-20 14:40:00,29.74,29.79,29.73,29.78,47000.0,26.5897,26.6344,26.5808,26.6255,47000.0
2010-08-20 14:45:00,29.78,29.83,29.77,29.78,69000.0,26.6255,26.6702,26.6165,26.6255,69000.0
2010-08-20 14:50:00,29.78,29.84,29.78,29.81,45000.0,26.6255,26.6791,26.6255,26.6523,45000.0
2010-08-20 14:55:00,29.81,29.81,29.79,29.8,63000.0,26.6523,26.6523,26.6344,26.6434,63000.0
2010-08-20 15:00:00,29.8,29.8,29.76,29.78,129000.0,26.6434,26.6434,26.6076,26.6255,129000.0
2010-08-20 15:05:00,29.78,29.78,29.75,29.77,51800.0,26.6255,26.6255,26.5987,26.6165,51800.0
2010-08-20 15:10:00,29.77,29.82,29.77,29.82,46600.0,26.6165,26.6612,26.6165,26.6612,46600.0
2010-08-20 15:15:00,29.81,29.83,29.75,29.77,55400.0,26.6523,26.6702,26.5987,26.6165,55400.0
2010-08-20 15:20:00,29.77,29.79,29.75,29.75,185000.0,26.6165,26.6344,26.5987,26.5987,185000.0
2010-08-20 15:25:00,29.75,29.77,29.75,29.77,50600.0,26.5987,26.6165,26.5987,26.6165,50600.0
2010-08-20 15:30:00,29.77,29.8,29.75,29.78,97400.0,26.6165,26.6434,26.5987,26.6255,97400.0
2010-08-20 15:35:00,29.79,29.81,29.75,29.78,67600.0,26.6344,26.6523,26.5987,26.6255,67600.0
2010-08-20 15:40:00,29.77,29.81,29.77,29.77,61200.0,26.6165,26.6523,26.6165,26.6165,61200.0
2010-08-20 15:45:00,29.77,29.8,29.75,29.77,88000.0,26.6165,26.6434,26.5987,26.6165,88000.0
2010-08-20 15:50:00,29.77,29.82,29.77,29.82,178000.0,26.6165,26.6612,26.6165,26.6612,178000.0
2010-08-20 15:55:00,29.82,29.86,29.8,29.8,220200.0,26.6612,26.697,26.6434,26.6434,220200.0
2010-08-23 09:30:00,29.97,30.0,29.83,29.97,59000.0,26.7953,26.8222,26.6702,26.7953,59000.0
2010-08-23 09:35:00,29.97,30.05,29.95,30.03,54800.0,26.7953,26.8669,26.7775,26.849,54800.0
2010-08-23 09:40:00,30.03,30.11,29.96,30.04,66400.0,26.849,26.9205,26.7864,26.8579,66400.0
2010-08-23 09:45:00,30.05,30.11,30.03,30.05,49400.0,26.8669,26.9205,26.849,26.8669,49400.0
2010-08-23 09:50:00,30.07,30.09,30.0,30.06,48000.0,26.8848,26.9026,26.8222,26.8758,48000.0
2010-08-23 09:55:00,30.07,30.11,30.02,30.1,60000.0,26.8848,26.9205,26.8401,26.9116,60000.0
2010-08-23 10:00:00,30.1,30.11,30.01,30.04,89800.0,26.9116,26.9205,26.8311,26.8579,89800.0
2010-08-23 10:05:00,30.03,30.06,30.0,30.0,102400.0,26.849,26.8758,26.8222,26.8222,102400.0
2010-08-23 10:10:00,30.0,30.0,29.89,29.89,185600.0,26.8222,26.8222,26.7238,26.7238,185600.0
2010-08-23 10:15:00,29.88,29.89,29.82,29.89,62600.0,26.7149,26.7238,26.6612,26.7238,62600.0
2010-08-23 10:20:00,29.89,29.91,29.85,29.88,116600.0,26.7238,26.7417,26.6881,26.7149,116600.0
2010-08-23 10:25:00,29.87,29.93,29.86,29.86,48200.0,26.7059,26.7596,26.697,26.697,48200.0
2010-08-23 10:30:00,29.85,29.93,29.85,29.91,39000.0,26.6881,26.7596,26.6881,26.7417,39000.0
2010-08-23 10:35:00,29.91,29.93,29.85,29.87,34200.0,26.7417,26.7596,26.6881,26.7059,34200.0
2010-08-23 10:40:00,29.87,29.88,29.8,29.8,72400.0,26.7059,26.7149,26.6434,26.6434,72400.0
2010-08-23 10:45:00,29.8,29.82,29.76,29.76,65000.0,26.6434,26.6612,26.6076,26.6076,65000.0
2010-08-23 10:50:00,29.75,29.77,29.65,29.7,42400.0,26.5987,26.6165,26.5092,26.5539,42400.0
2010-08-23 10:55:00,29.69,29.71,29.68,29.68,22400.0,26.545,26.5629,26.5361,26.5361,22400.0
2010-08-23 11:00:00,29.68,29.68,29.58,29.61,66000.0,26.5361,26.5361,26.4467,26.4735,66000.0
2010-08-23 11:05:00,29.6,29.61,29.52,29.57,47200.0,26.4645,26.4735,26.393,26.4377,47200.0
2010-08-23 11:10:00,29.57,29.61,29.54,29.6,27000.0,26.4377,26.4735,26.4109,26.4645,27000.0
2010-08-23 11:15:00,29.6,29.61,29.55,29.59,33400.0,26.4645,26.4735,26.4198,26.4556,33400.0
2010-08-23 11:20:00,29.59,29.59,29.46,29.51,71400.0,26.4556,26.4556,26.3394,26.3841,71400.0
2010-08-23 11:25:00,29.5,29.52,29.47,29.48,37800.0,26.3751,26.393,26.3483,26.3573,37800.0
2010-08-23 11:30:00,29.48,29.54,29.48,29.53,21400.0,26.3573,26.4109,26.3573,26.402,21400.0
2010-08-23 11:35:00,29.52,29.55,29.5,29.5,17200.0,26.393,26.4198,26.3751,26.3751,17200.0
2010-08-23 11:40:00,29.5,29.53,29.49,29.53,41800.0,26.3751,26.402,26.3662,26.402,41800.0
2010-08-23 11:45:00,29.53,29.53,29.52,29.53,31600.0,26.402,26.402,26.393,26.402,31600.0
2010-08-23 11:50:00,29.53,29.54,29.5,29.5,29000.0,26.402,26.4109,26.3751,26.3751,29000.0
2010-08-23 11:55:00,29.5,29.52,29.49,29.5,34800.0,26.3751,26.393,26.3662,26.3751,34800.0
2010-08-23 12:00:00,29.5,29.54,29.5,29.54,12200.0,26.3751,26.4109,26.3751,26.4109,12200.0
2010-08-23 12:05:00,29.54,29.55,29.53,29.53,10200.0,26.4109,26.4198,26.402,26.402,10200.0
2010-08-23 12:10:00,29.53,29.58,29.5,29.57,48600.0,26.402,26.4467,26.3751,26.4377,48600.0
2010-08-23 12:15:00,29.57,29.57,29.52,29.53,21200.0,26.4377,26.4377,26.393,26.402,21200.0
2010-08-23 12:20:00,29.53,29.56,29.51,29.51,18000.0,26.402,26.4288,26.3841,26.3841,18000.0
2010-08-23 12:25:00,29.52,29.54,29.5,29.52,15200.0,26.393,26.4109,26.3751,26.393,15200.0
2010-08-23 12:30:00,29.53,29.56,29.53,29.54,19400.0,26.402,26.4288,26.402,26.4109,19400.0
2010-08-23 12:35:00,29.53,29.55,29.53,29.54,12800.0,26.402,26.4198,26.402,26.4109,12800.0
2010-08-23 12:40:00,29.54,29.54,29.5,29.52,20200.0,26.4109,26.4109,26.3751,26.393,20200.0
2010-08-23 12:45:00,29.52,29.53,29.49,29.53,19000.0,26.393,26.402,26.3662,26.402,19000.0
2010-08-23 12:50:00,29.53,29.56,29.52,29.54,12000.0,26.402,26.4288,26.393,26.4109,12000.0
2010-08-23 12:55:00,29.55,29.55,29.5,29.51,21200.0,26.4198,26.4198,26.3751,26.3841,21200.0
2010-08-23 13:00:00,29.51,29.52,29.48,29.51,34200.0,26.3841,26.393,26.3573,26.3841,34200.0
2010-08-23 13:05:00,29.52,29.52,29.49,29.5,15600.0,26.393,26.393,26.3662,26.3751,15600.0
2010-08-23 13:10:00,29.5,29.54,29.47,29.53,15600.0,26.3751,26.4109,26.3483,26.402,15600.0
2010-08-23 13:15:00,29.53,29.57,29.52,29.56,15200.0,26.402,26.4377,26.393,26.4288,15200.0
2010-08-23 13:20:00,29.56,29.59,29.56,29.57,49400.0,26.4288,26.4556,26.4288,26.4377,49400.0
2010-08-23 13:25:00,29.57,29.6,29.57,29.58,29200.0,26.4377,26.4645,26.4377,26.4467,29200.0
2010-08-23 13:30:00,29.58,29.61,29.57,29.6,54400.0,26.4467,26.4735,26.4377,26.4645,54400.0
2010-08-23 13:35:00,29.6,29.63,29.59,29.61,71000.0,26.4645,26.4914,26.4556,26.4735,71000.0
2010-08-23 13:40:00,29.61,29.63,29.58,29.61,65400.0,26.4735,26.4914,26.4467,26.4735,65400.0
2010-08-23 13:45:00,29.6,29.63,29.6,29.61,13000.0,26.4645,26.4914,26.4645,26.4735,13000.0
2010-08-23 13:50:00,29.61,29.64,29.6,29.61,14600.0,26.4735,26.5003,26.4645,26.4735,14600.0
2010-08-23 13:55:00,29.61,29.64,29.58,29.63,13800.0,26.4735,26.5003,26.4467,26.4914,13800.0
2010-08-23 14:00:00,29.63,29.64,29.59,29.59,30000.0,26.4914,26.5003,26.4556,26.4556,30000.0
2010-08-23 14:05:00,29.59,29.7,29.59,29.68,79400.0,26.4556,26.5539,26.4556,26.5361,79400.0
2010-08-23 14:10:00,29.68,29.7,29.65,29.7,52400.0,26.5361,26.5539,26.5092,26.5539,52400.0
2010-08-23 14:15:00,29.7,29.72,29.68,29.68,158200.0,26.5539,26.5718,26.5361,26.5361,158200.0
2010-08-23 14:20:00,29.68,29.72,29.68,29.72,66400.0,26.5361,26.5718,26.5361,26.5718,66400.0
2010-08-23 14:25:00,29.71,29.72,29.66,29.68,67200.0,26.5629,26.5718,26.5182,26.5361,67200.0
2010-08-23 14:30:00,29.68,29.73,29.68,29.73,23600.0,26.5361,26.5808,26.5361,26.5808,23600.0
2010-08-23 14:35:00,29.73,29.77,29.73,29.73,28600.0,26.5808,26.6165,26.5808,26.5808,28600.0
2010-08-23 14:40:00,29.73,29.73,29.71,29.72,58400.0,26.5808,26.5808,26.5629,26.5718,58400.0
2010-08-23 14:45:00,29.72,29.73,29.71,29.72,40200.0,26.5718,26.5808,26.5629,26.5718,40200.0
2010-08-23 14:50:00,29.72,29.73,29.71,29.71,39400.0,26.5718,26.5808,26.5629,26.5629,39400.0
2010-08-23 14:55:00,29.71,29.72,29.68,29.68,39600.0,26.5629,26.5718,26.5361,26.5361,39600.0
2010-08-23 15:00:00,29.68,29.7,29.66,29.67,77000.0,26.5361,26.5539,26.5182,26.5271,77000.0
2010-08-23 15:05:00,29.66,29.67,29.6,29.6,82200.0,26.5182,26.5271,26.4645,26.4645,82200.0
2010-08-23 15:10:00,29.61,29.62,29.59,29.61,40600.0,26.4735,26.4824,26.4556,26.4735,40600.0
2010-08-23 15:15:00,29.61,29.66,29.6,29.64,39200.0,26.4735,26.5182,26.4645,26.5003,39200.0
2010-08-23 15:20:00,29.63,29.65,29.6,29.6,82200.0,26.4914,26.5092,26.4645,26.4645,82200.0
2010-08-23 15:25:00,29.6,29.61,29.56,29.57,48400.0,26.4645,26.4735,26.4288,26.4377,48400.0
2010-08-23 15:30:00,29.57,29.58,29.54,29.58,70600.0,26.4377,26.4467,26.4109,26.4467,70600.0
2010-08-23 15:35:00,29.58,29.59,29.57,29.58,257200.0,26.4467,26.4556,26.4377,26.4467,257200.0
2010-08-23 15:40:00,29.57,29.59,29.54,29.54,85200.0,26.4377,26.4556,26.4109,26.4109,85200.0
2010-08-23 15:45:00,29.54,29.57,29.51,29.55,94800.0,26.4109,26.4377,26.3841,26.4198,94800.0
2010-08-23 15:50:00,29.55,29.56,29.52,29.54,169200.0,26.4198,26.4288,26.393,26.4109,169200.0
2010-08-23 15:55:00,29.55,29.56,29.51,29.53,166000.0,26.4198,26.4288,26.3841,26.402,166000.0
2010-08-24 09:30:00,29.24,29.24,28.88,28.97,142600.0,26.1427,26.1427,25.8208,25.9013,142600.0
2010-08-24 09:35:00,28.99,29.18,28.97,29.14,109800.0,25.9192,26.089,25.9013,26.0533,109800.0
2010-08-24 09:40:00,29.15,29.26,29.08,29.18,83600.0,26.0622,26.1606,25.9996,26.089,83600.0
2010-08-24 09:45:00,29.19,29.22,29.11,29.14,77800.0,26.098,26.1248,26.0264,26.0533,77800.0
2010-08-24 09:50:00,29.14,29.2,29.11,29.17,72800.0,26.0533,26.1069,26.0264,26.0801,72800.0
2010-08-24 09:55:00,29.17,29.24,29.13,29.2,92000.0,26.0801,26.1427,26.0443,26.1069,92000.0
2010-08-24 10:00:00,29.2,29.2,28.89,29.03,241000.0,26.1069,26.1069,25.8297,25.9549,241000.0
2010-08-24 10:05:00,29.02,29.02,28.89,28.97,164200.0,25.946,25.946,25.8297,25.9013,164200.0
2010-08-24 10:10:00,28.97,29.04,28.96,29.02,85400.0,25.9013,25.9639,25.8923,25.946,85400.0
2010-08-24 10:15:00,29.02,29.13,29.02,29.09,118800.0,25.946,26.0443,25.946,26.0086,118800.0
2010-08-24 10:20:00,29.1,29.13,29.06,29.06,81400.0,26.0175,26.0443,25.9817,25.9817,81400.0
2010-08-24 10:25:00,29.07,29.12,29.03,29.07,36800.0,25.9907,26.0354,25.9549,25.9907,36800.0
2010-08-24 10:30:00,29.08,29.11,28.97,28.97,47400.0,25.9996,26.0264,25.9013,25.9013,47400.0
2010-08-24 10:35:00,28.97,28.98,28.94,28.95,30600.0,25.9013,25.9102,25.8745,25.8834,30600.0
2010-08-24 10:40:00,28.95,29.05,28.95,29.02,28600.0,25.8834,25.9728,25.8834,25.946,28600.0
2010-08-24 10:45:00,29.02,29.05,29.0,29.04,56400.0,25.946,25.9728,25.9281,25.9639,56400.0
2010-08-24 10:50:00,29.05,29.07,29.02,29.05,60800.0,25.9728,25.9907,25.946,25.9728,60800.0
2010-08-24 10:55:00,29.06,29.11,29.06,29.11,26800.0,25.9817,26.0264,25.9817,26.0264,26800.0
2010-08-24 11:00:00,29.11,29.21,29.11,29.15,117800.0,26.0264,26.1159,26.0264,26.0622,117800.0
2010-08-24 11:05:00,29.16,29.16,29.09,29.09,32400.0,26.0711,26.0711,26.0086,26.0086,32400.0
2010-08-24 11:10:00,29.09,29.15,29.08,29.11,44200.0,26.0086,26.0622,25.9996,26.0264,44200.0
2010-08-24 11:15:00,29.09,29.11,29.04,29.11,31200.0,26.0086,26.0264,25.9639,26.0264,31200.0
2010-08-24 11:20:00,29.12,29.18,29.1,29.17,25000.0,26.0354,26.089,26.0175,26.0801,25000.0
2010-08-24 11:25:00,29.16,29.18,29.11,29.18,25400.0,26.0711,26.089,26.0264,26.089,25400.0
2010-08-24 11:30:00,29.18,29.19,29.16,29.18,78000.0,26.089,26.098,26.0711,26.089,78000.0
2010-08-24 11:35:00,29.19,29.26,29.18,29.19,66200.0,26.098,26.1606,26.089,26.098,66200.0
2010-08-24 11:40:00,29.18,29.27,29.18,29.23,53600.0,26.089,26.1695,26.089,26.1337,53600.0
2010-08-24 11:45:00,29.24,29.25,29.17,29.19,23800.0,26.1427,26.1516,26.0801,26.098,23800.0
2010-08-24 11:50:00,29.2,29.2,29.14,29.14,17600.0,26.1069,26.1069,26.0533,26.0533,17600.0
2010-08-24 11:55:00,29.14,29.15,29.1,29.1,41400.0,26.0533,26.0622,26.0175,26.0175,41400.0
2010-08-24 12:00:00,29.11,29.16,29.1,29.16,22200.0,26.0264,26.0711,26.0175,26.0711,22200.0
2010-08-24 12:05:00,29.17,29.2,29.15,29.19,15800.0,26.0801,26.1069,26.0622,26.098,15800.0
2010-08-24 12:10:00,29.18,29.22,29.13,29.13,33800.0,26.089,26.1248,26.0443,26.0443,33800.0
2010-08-24 12:15:00,29.13,29.14,29.1,29.13,25200.0,26.0443,26.0533,26.0175,26.0443,25200.0
2010-08-24 12:20:00,29.13,29.14,29.07,29.07,26800.0,26.0443,26.0533,25.9907,25.9907,26800.0
2010-08-24 12:25:00,29.07,29.11,29.04,29.05,32800.0,25.9907,26.0264,25.9639,25.9728,32800.0
2010-08-24 12:30:00,29.07,29.11,29.07,29.07,39200.0,25.9907,26.0264,25.9907,25.9907,39200.0
2010-08-24 12:35:00,29.07,29.08,29.04,29.06,23200.0,25.9907,25.9996,25.9639,25.9817,23200.0
2010-08-24 12:40:00,29.06,29.08,29.05,29.07,18200.0,25.9817,25.9996,25.9728,25.9907,18200.0
2010-08-24 12:45:00,29.07,29.09,29.05,29.05,16000.0,25.9907,26.0086,25.9728,25.9728,16000.0
2010-08-24 12:50:00,29.06,29.06,29.03,29.03,41200.0,25.9817,25.9817,25.9549,25.9549,41200.0
2010-08-24 12:55:00,29.04,29.06,29.03,29.03,16200.0,25.9639,25.9817,25.9549,25.9549,16200.0
2010-08-24 13:00:00,29.03,29.04,28.97,28.98,35600.0,25.9549,25.9639,25.9013,25.9102,35600.0
2010-08-24 13:05:00,28.98,28.98,28.96,28.98,19000.0,25.9102,25.9102,25.8923,25.9102,19000.0
2010-08-24 13:10:00,28.98,29.01,28.97,29.0,29400.0,25.9102,25.937,25.9013,25.9281,29400.0
2010-08-24 13:15:00,29.0,29.02,28.99,29.0,8000.0,25.9281,25.946,25.9192,25.9281,8000.0
2010-08-24 13:20:00,29.0,29.0,28.97,28.97,28400.0,25.9281,25.9281,25.9013,25.9013,28400.0
2010-08-24 13:25:00,28.98,29.06,28.97,29.05,40400.0,25.9102,25.9817,25.9013,25.9728,40400.0
2010-08-24 13:30:00,29.06,29.06,29.0,29.03,34400.0,25.9817,25.9817,25.9281,25.9549,34400.0
2010-08-24 13:35:00,29.04,29.04,29.0,29.01,8000.0,25.9639,25.9639,25.9281,25.937,8000.0
2010-08-24 13:40:00,29.02,29.04,28.93,28.93,44000.0,25.946,25.9639,25.8655,25.8655,44000.0
2010-08-24 13:45:00,28.93,28.95,28.89,28.9,32600.0,25.8655,25.8834,25.8297,25.8387,32600.0
2010-08-24 13:50:00,28.91,28.93,28.86,28.86,37600.0,25.8476,25.8655,25.8029,25.8029,37600.0
2010-08-24 13:55:00,28.86,28.89,28.86,28.86,47800.0,25.8029,25.8297,25.8029,25.8029,47800.0
2010-08-24 14:00:00,28.87,28.9,28.85,28.89,123600.0,25.8119,25.8387,25.794,25.8297,123600.0
2010-08-24 14:05:00,28.89,28.93,28.88,28.91,73400.0,25.8297,25.8655,25.8208,25.8476,73400.0
2010-08-24 14:10:00,28.91,28.95,28.9,28.94,77800.0,25.8476,25.8834,25.8387,25.8745,77800.0
2010-08-24 14:15:00,28.94,29.0,28.94,28.98,62800.0,25.8745,25.9281,25.8745,25.9102,62800.0
2010-08-24 14:20:00,28.99,29.02,28.98,29.0,53000.0,25.9192,25.946,25.9102,25.9281,53000.0
2010-08-24 14:25:00,29.0,29.01,28.96,28.97,53000.0,25.9281,25.937,25.8923,25.9013,53000.0
2010-08-24 14:30:00,28.97,29.04,28.97,29.04,128400.0,25.9013,25.9639,25.9013,25.9639,128400.0
2010-08-24 14:35:00,29.04,29.13,29.01,29.13,84400.0,25.9639,26.0443,25.937,26.0443,84400.0
2010-08-24 14:40:00,29.14,29.14,29.08,29.1,76400.0,26.0533,26.0533,25.9996,26.0175,76400.0
2010-08-24 14:45:00,29.1,29.14,29.08,29.11,78000.0,26.0175,26.0533,25.9996,26.0264,78000.0
2010-08-24 14:50:00,29.11,29.13,29.07,29.12,54800.0,26.0264,26.0443,25.9907,26.0354,54800.0
2010-08-24 14:55:00,29.11,29.15,29.09,29.15,88200.0,26.0264,26.0622,26.0086,26.0622,88200.0
2010-08-24 15:00:00,29.15,29.2,29.13,29.18,92600.0,26.0622,26.1069,26.0443,26.089,92600.0
2010-08-24 15:05:00,29.18,29.23,29.17,29.21,73600.0,26.089,26.1337,26.0801,26.1159,73600.0
2010-08-24 15:10:00,29.21,29.23,29.18,29.18,85000.0,26.1159,26.1337,26.089,26.089,85000.0
2010-08-24 15:15:00,29.18,29.2,29.16,29.2,47800.0,26.089,26.1069,26.0711,26.1069,47800.0
2010-08-24 15:20:00,29.2,29.25,29.17,29.25,79600.0,26.1069,26.1516,26.0801,26.1516,79600.0
2010-08-24 15:25:00,29.25,29.29,29.21,29.22,129000.0,26.1516,26.1874,26.1159,26.1248,129000.0
2010-08-24 15:30:00,29.23,29.26,29.19,29.22,93200.0,26.1337,26.1606,26.098,26.1248,93200.0
2010-08-24 15:35:00,29.22,29.23,29.14,29.17,165400.0,26.1248,26.1337,26.0533,26.0801,165400.0
2010-08-24 15:40:00,29.16,29.2,29.11,29.18,173800.0,26.0711,26.1069,26.0264,26.089,173800.0
2010-08-24 15:45:00,29.18,29.18,29.11,29.13,210800.0,26.089,26.089,26.0264,26.0443,210800.0
2010-08-24 15:50:00,29.12,29.13,29.08,29.08,209200.0,26.0354,26.0443,25.9996,25.9996,209200.0
2010-08-24 15:55:00,29.08,29.11,29.07,29.11,408600.0,25.9996,26.0264,25.9907,26.0264,408600.0
2010-08-25 09:30:00,28.77,28.98,28.75,28.91,140400.0,25.7225,25.9102,25.7046,25.8476,140400.0
2010-08-25 09:35:00,28.91,28.97,28.79,28.86,109600.0,25.8476,25.9013,25.7403,25.8029,109600.0
2010-08-25 09:40:00,28.86,28.92,28.81,28.82,92800.0,25.8029,25.8566,25.7582,25.7672,92800.0
2010-08-25 09:45:00,28.82,28.84,28.73,28.75,120400.0,25.7672,25.785,25.6867,25.7046,120400.0
2010-08-25 09:50:00,28.75,28.77,28.69,28.72,72000.0,25.7046,25.7225,25.6509,25.6778,72000.0
2010-08-25 09:55:00,28.72,28.75,28.64,28.75,43400.0,25.6778,25.7046,25.6062,25.7046,43400.0
2010-08-25 10:00:00,28.75,28.86,28.64,28.8,138200.0,25.7046,25.8029,25.6062,25.7493,138200.0
2010-08-25 10:05:00,28.79,28.88,28.75,28.8,159000.0,25.7403,25.8208,25.7046,25.7493,159000.0
2010-08-25 10:10:00,28.81,28.81,28.68,28.71,42000.0,25.7582,25.7582,25.642,25.6688,42000.0
2010-08-25 10:15:00,28.72,28.79,28.71,28.75,159200.0,25.6778,25.7403,25.6688,25.7046,159200.0
2010-08-25 10:20:00,28.75,28.82,28.74,28.8,46400.0,25.7046,25.7672,25.6956,25.7493,46400.0
2010-08-25 10:25:00,28.8,28.88,28.8,28.86,95800.0,25.7493,25.8208,25.7493,25.8029,95800.0
2010-08-25 10:30:00,28.87,28.89,28.81,28.83,94400.0,25.8119,25.8297,25.7582,25.7761,94400.0
2010-08-25 10:35:00,28.83,28.85,28.8,28.83,87200.0,25.7761,25.794,25.7493,25.7761,87200.0
2010-08-25 10:40:00,28.83,28.91,28.83,28.91,70600.0,25.7761,25.8476,25.7761,25.8476,70600.0
2010-08-25 10:45:00,28.91,28.95,28.9,28.94,61000.0,25.8476,25.8834,25.8387,25.8745,61000.0
2010-08-25 10:50:00,28.95,28.96,28.9,28.9,88200.0,25.8834,25.8923,25.8387,25.8387,88200.0
2010-08-25 10:55:00,28.9,29.0,28.9,28.99,72600.0,25.8387,25.9281,25.8387,25.9192,72600.0
2010-08-25 11:00:00,28.99,29.1,28.99,29.02,138800.0,25.9192,26.0175,25.9192,25.946,138800.0
2010-08-25 11:05:00,29.02,29.05,28.97,28.99,114400.0,25.946,25.9728,25.9013,25.9192,114400.0
2010-08-25 11:10:00,28.99,29.08,28.95,29.08,121400.0,25.9192,25.9996,25.8834,25.9996,121400.0
2010-08-25 11:15:00,29.08,29.14,29.08,29.11,60400.0,25.9996,26.0533,25.9996,26.0264,60400.0
2010-08-25 11:20:00,29.11,29.13,29.08,29.11,53200.0,26.0264,26.0443,25.9996,26.0264,53200.0
2010-08-25 11:25:00,29.11,29.12,29.07,29.1,33800.0,26.0264,26.0354,25.9907,26.0175,33800.0
2010-08-25 11:30:00,29.1,29.12,29.08,29.11,30400.0,26.0175,26.0354,25.9996,26.0264,30400.0
2010-08-25 11:35:00,29.11,29.17,29.08,29.08,58800.0,26.0264,26.0801,25.9996,25.9996,58800.0
2010-08-25 11:40:00,29.09,29.09,29.04,29.08,29000.0,26.0086,26.0086,25.9639,25.9996,29000.0
2010-08-25 11:45:00,29.08,29.12,29.02,29.03,41600.0,25.9996,26.0354,25.946,25.9549,41600.0
2010-08-25 11:50:00,29.03,29.08,29.02,29.05,34800.0,25.9549,25.9996,25.946,25.9728,34800.0
2010-08-25 11:55:00,29.05,29.1,29.05,29.07,33000.0,25.9728,26.0175,25.9728,25.9907,33000.0
2010-08-25 12:00:00,29.07,29.1,29.04,29.1,40800.0,25.9907,26.0175,25.9639,26.0175,40800.0
2010-08-25 12:05:00,29.1,29.11,29.05,29.05,26400.0,26.0175,26.0264,25.9728,25.9728,26400.0
2010-08-25 12:10:00,29.05,29.1,29.05,29.05,33000.0,25.9728,26.0175,25.9728,25.9728,33000.0
2010-08-25 12:15:00,29.04,29.07,29.01,29.06,25600.0,25.9639,25.9907,25.937,25.9817,25600.0
2010-08-25 12:20:00,29.06,29.07,29.01,29.02,19600.0,25.9817,25.9907,25.937,25.946,19600.0
2010-08-25 12:25:00,29.02,29.07,29.02,29.05,17600.0,25.946,25.9907,25.946,25.9728,17600.0
2010-08-25 12:30:00,29.05,29.08,28.99,29.0,36800.0,25.9728,25.9996,25.9192,25.9281,36800.0
2010-08-25 12:35:00,29.0,29.04,28.99,28.99,15000.0,25.9281,25.9639,25.9192,25.9192,15000.0
2010-08-25 12:40:00,28.99,29.01,28.97,29.01,39400.0,25.9192,25.937,25.9013,25.937,39400.0
2010-08-25 12:45:00,29.0,29.0,28.97,28.99,11800.0,25.9281,25.9281,25.9013,25.9192,11800.0
2010-08-25 12:50:00,29.0,29.01,28.98,28.98,13200.0,25.9281,25.937,25.9102,25.9102,13200.0
2010-08-25 12:55:00,28.98,28.98,28.94,28.96,24000.0,25.9102,25.9102,25.8745,25.8923,24000.0
2010-08-25 13:00:00,28.95,28.99,28.93,28.99,18200.0,25.8834,25.9192,25.8655,25.9192,18200.0
2010-08-25 13:05:00,28.99,29.0,28.97,28.98,11400.0,25.9192,25.9281,25.9013,25.9102,11400.0
2010-08-25 13:10:00,28.98,29.02,28.98,29.0,11200.0,25.9102,25.946,25.9102,25.9281,11200.0
2010-08-25 13:15:00,29.0,29.01,28.96,29.0,35000.0,25.9281,25.937,25.8923,25.9281,35000.0
2010-08-25 13:20:00,29.0,29.01,28.97,28.98,14400.0,25.9281,25.937,25.9013,25.9102,14400.0
2010-08-25 13:25:00,28.99,29.0,28.93,28.97,23800.0,25.9192,25.9281,25.8655,25.9013,23800.0
2010-08-25 13:30:00,28.96,29.0,28.96,29.0,18800.0,25.8923,25.9281,25.8923,25.9281,18800.0
2010-08-25 13:35:00,28.99,29.01,28.98,29.0,24200.0,25.9192,25.937,25.9102,25.9281,24200.0
2010-08-25 13:40:00,29.0,29.05,28.99,29.05,13800.0,25.9281,25.9728,25.9192,25.9728,13800.0
2010-08-25 13:45:00,29.05,29.05,29.0,29.02,32000.0,25.9728,25.9728,25.9281,25.946,32000.0
2010-08-25 13:50:00,29.02,29.03,28.97,28.98,32200.0,25.946,25.9549,25.9013,25.9102,32200.0
2010-08-25 13:55:00,28.98,29.02,28.98,28.98,22400.0,25.9102,25.946,25.9102,25.9102,22400.0
2010-08-25 14:00:00,28.97,29.03,28.96,29.02,43800.0,25.9013,25.9549,25.8923,25.946,43800.0
2010-08-25 14:05:00,29.03,29.05,29.02,29.04,32200.0,25.9549,25.9728,25.946,25.9639,32200.0
2010-08-25 14:10:00,29.04,29.08,29.03,29.07,71600.0,25.9639,25.9996,25.9549,25.9907,71600.0
2010-08-25 14:15:00,29.07,29.08,29.02,29.03,40200.0,25.9907,25.9996,25.946,25.9549,40200.0
2010-08-25 14:20:00,29.03,29.04,29.0,29.0,39600.0,25.9549,25.9639,25.9281,25.9281,39600.0
2010-08-25 14:25:00,29.0,29.0,28.97,28.98,34200.0,25.9281,25.9281,25.9013,25.9102,34200.0
2010-08-25 14:30:00,28.99,29.07,28.96,29.06,85600.0,25.9192,25.9907,25.8923,25.9817,85600.0
2010-08-25 14:35:00,29.07,29.14,29.06,29.08,173400.0,25.9907,26.0533,25.9817,25.9996,173400.0
2010-08-25 14:40:00,29.09,29.14,29.09,29.1,39800.0,26.0086,26.0533,26.0086,26.0175,39800.0
2010-08-25 14:45:00,29.1,29.18,29.08,29.16,69000.0,26.0175,26.089,25.9996,26.0711,69000.0
2010-08-25 14:50:00,29.16,29.17,29.11,29.14,92200.0,26.0711,26.0801,26.0264,26.0533,92200.0
2010-08-25 14:55:00,29.13,29.15,29.1,29.13,52000.0,26.0443,26.0622,26.0175,26.0443,52000.0
2010-08-25 15:00:00,29.14,29.17,29.1,29.11,55200.0,26.0533,26.0801,26.0175,26.0264,55200.0
2010-08-25 15:05:00,29.11,29.12,29.07,29.1,70600.0,26.0264,26.0354,25.9907,26.0175,70600.0
2010-08-25 15:10:00,29.09,29.14,29.09,29.13,35600.0,26.0086,26.0533,26.0086,26.0443,35600.0
2010-08-25 15:15:00,29.13,29.15,29.07,29.08,74800.0,26.0443,26.0622,25.9907,25.9996,74800.0
2010-08-25 15:20:00,29.08,29.09,29.02,29.04,88000.0,25.9996,26.0086,25.946,25.9639,88000.0
2010-08-25 15:25:00,29.04,29.07,29.02,29.02,45800.0,25.9639,25.9907,25.946,25.946,45800.0
2010-08-25 15:30:00,29.03,29.18,29.03,29.18,145000.0,25.9549,26.089,25.9549,26.089,145000.0
2010-08-25 15:35:00,29.18,29.19,29.13,29.13,134600.0,26.089,26.098,26.0443,26.0443,134600.0
2010-08-25 15:40:00,29.13,29.18,29.1,29.18,99600.0,26.0443,26.089,26.0175,26.089,99600.0
2010-08-25 15:45:00,29.18,29.22,29.15,29.16,103400.0,26.089,26.1248,26.0622,26.0711,103400.0
2010-08-25 15:50:00,29.16,29.17,29.08,29.08,136800.0,26.0711,26.0801,25.9996,25.9996,136800.0
2010-08-25 15:55:00,29.08,29.13,29.06,29.09,208200.0,25.9996,26.0443,25.9817,26.0086,208200.0
2010-08-26 09:30:00,29.23,29.24,28.92,28.93,73600.0,26.1337,26.1427,25.8566,25.8655,73600.0
2010-08-26 09:35:00,28.95,29.08,28.91,29.03,64200.0,25.8834,25.9996,25.8476,25.9549,64200.0
2010-08-26 09:40:00,29.07,29.1,28.94,29.03,46400.0,25.9907,26.0175,25.8745,25.9549,46400.0
2010-08-26 09:45:00,29.02,29.05,28.97,29.0,41200.0,25.946,25.9728,25.9013,25.9281,41200.0
2010-08-26 09:50:00,29.0,29.05,28.94,28.94,37000.0,25.9281,25.9728,25.8745,25.8745,37000.0
2010-08-26 09:55:00,28.93,29.11,28.93,29.11,35000.0,25.8655,26.0264,25.8655,26.0264,35000.0
2010-08-26 10:00:00,29.1,29.22,29.08,29.18,89400.0,26.0175,26.1248,25.9996,26.089,89400.0
2010-08-26 10:05:00,29.2,29.2,29.1,29.13,52800.0,26.1069,26.1069,26.0175,26.0443,52800.0
2010-08-26 10:10:00,29.12,29.16,29.09,29.13,140000.0,26.0354,26.0711,26.0086,26.0443,140000.0
2010-08-26 10:15:00,29.13,29.17,29.09,29.13,40000.0,26.0443,26.0801,26.0086,26.0443,40000.0
2010-08-26 10:20:00,29.14,29.15,29.06,29.08,43000.0,26.0533,26.0622,25.9817,25.9996,43000.0
2010-08-26 10:25:00,29.08,29.08,29.0,29.05,43000.0,25.9996,25.9996,25.9281,25.9728,43000.0
2010-08-26 10:30:00,29.05,29.1,29.02,29.06,34600.0,25.9728,26.0175,25.946,25.9817,34600.0
2010-08-26 10:35:00,29.06,29.15,29.06,29.11,37600.0,25.9817,26.0622,25.9817,26.0264,37600.0
2010-08-26 10:40:00,29.12,29.13,29.02,29.02,27000.0,26.0354,26.0443,25.946,25.946,27000.0
2010-08-26 10:45:00,29.03,29.04,29.0,29.01,26600.0,25.9549,25.9639,25.9281,25.937,26600.0
2010-08-26 10:50:00,29.0,29.03,28.93,28.97,48800.0,25.9281,25.9549,25.8655,25.9013,48800.0
2010-08-26 10:55:00,28.97,28.99,28.94,28.97,42800.0,25.9013,25.9192,25.8745,25.9013,42800.0
2010-08-26 11:00:00,28.97,28.98,28.91,28.95,41400.0,25.9013,25.9102,25.8476,25.8834,41400.0
2010-08-26 11:05:00,28.95,28.95,28.78,28.88,113400.0,25.8834,25.8834,25.7314,25.8208,113400.0
2010-08-26 11:10:00,28.88,28.9,28.82,28.85,63000.0,25.8208,25.8387,25.7672,25.794,63000.0
2010-08-26 11:15:00,28.84,28.93,28.84,28.93,76400.0,25.785,25.8655,25.785,25.8655,76400.0
2010-08-26 11:20:00,28.93,28.97,28.91,28.91,38600.0,25.8655,25.9013,25.8476,25.8476,38600.0
2010-08-26 11:25:00,28.89,28.93,28.89,28.9,27400.0,25.8297,25.8655,25.8297,25.8387,27400.0
2010-08-26 11:30:00,28.9,28.91,28.86,28.91,37800.0,25.8387,25.8476,25.8029,25.8476,37800.0
2010-08-26 11:35:00,28.92,28.94,28.84,28.85,62200.0,25.8566,25.8745,25.785,25.794,62200.0
2010-08-26 11:40:00,28.85,28.91,28.84,28.9,83000.0,25.794,25.8476,25.785,25.8387,83000.0
2010-08-26 11:45:00,28.9,28.9,28.86,28.88,41000.0,25.8387,25.8387,25.8029,25.8208,41000.0
2010-08-26 11:50:00,28.88,28.88,28.83,28.85,63600.0,25.8208,25.8208,25.7761,25.794,63600.0
2010-08-26 11:55:00,28.85,28.93,28.85,28.93,43000.0,25.794,25.8655,25.794,25.8655,43000.0
2010-08-26 12:00:00,28.93,28.93,28.88,28.88,25200.0,25.8655,25.8655,25.8208,25.8208,25200.0
2010-08-26 12:05:00,28.89,28.9,28.88,28.9,12200.0,25.8297,25.8387,25.8208,25.8387,12200.0
2010-08-26 12:10:00,28.89,28.89,28.86,28.86,22400.0,25.8297,25.8297,25.8029,25.8029,22400.0
2010-08-26 12:15:00,28.86,28.87,28.85,28.86,33400.0,25.8029,25.8119,25.794,25.8029,33400.0
2010-08-26 12:20:00,28.87,28.93,28.87,28.93,30800.0,25.8119,25.8655,25.8119,25.8655,30800.0
2010-08-26 12:25:00,28.93,28.96,28.92,28.95,124400.0,25.8655,25.8923,25.8566,25.8834,124400.0
2010-08-26 12:30:00,28.95,28.95,28.94,28.95,17000.0,25.8834,25.8834,25.8745,25.8834,17000.0
2010-08-26 12:35:00,28.95,29.02,28.95,28.98,81000.0,25.8834,25.946,25.8834,25.9102,81000.0
2010-08-26 12:40:00,28.97,28.97,28.92,28.96,64200.0,25.9013,25.9013,25.8566,25.8923,64200.0
2010-08-26 12:45:00,28.96,28.97,28.95,28.95,18600.0,25.8923,25.9013,25.8834,25.8834,18600.0
2010-08-26 12:50:00,28.96,28.97,28.9,28.93,56600.0,25.8923,25.9013,25.8387,25.8655,56600.0
2010-08-26 12:55:00,28.93,28.97,28.91,28.96,52000.0,25.8655,25.9013,25.8476,25.8923,52000.0
2010-08-26 13:00:00,28.98,28.99,28.93,28.95,52200.0,25.9102,25.9192,25.8655,25.8834,52200.0
2010-08-26 13:05:00,28.95,28.97,28.94,28.95,37600.0,25.8834,25.9013,25.8745,25.8834,37600.0
2010-08-26 13:10:00,28.94,28.94,28.91,28.92,47400.0,25.8745,25.8745,25.8476,25.8566,47400.0
2010-08-26 13:15:00,28.92,28.93,28.92,28.93,20000.0,25.8566,25.8655,25.8566,25.8655,20000.0
2010-08-26 13:20:00,28.94,28.96,28.93,28.95,66200.0,25.8745,25.8923,25.8655,25.8834,66200.0
2010-08-26 13:25:00,28.96,28.96,28.93,28.94,78600.0,25.8923,25.8923,25.8655,25.8745,78600.0
2010-08-26 13:30:00,28.95,28.98,28.94,28.97,20000.0,25.8834,25.9102,25.8745,25.9013,20000.0
2010-08-26 13:35:00,28.96,28.96,28.93,28.95,26600.0,25.8923,25.8923,25.8655,25.8834,26600.0
2010-08-26 13:40:00,28.95,28.98,28.93,28.94,44400.0,25.8834,25.9102,25.8655,25.8745,44400.0
2010-08-26 13:45:00,28.95,28.97,28.93,28.93,47400.0,25.8834,25.9013,25.8655,25.8655,47400.0
2010-08-26 13:50:00,28.93,28.96,28.93,28.96,30200.0,25.8655,25.8923,25.8655,25.8923,30200.0
2010-08-26 13:55:00,28.95,28.95,28.89,28.92,114200.0,25.8834,25.8834,25.8297,25.8566,114200.0
2010-08-26 14:00:00,28.91,28.96,28.89,28.94,45200.0,25.8476,25.8923,25.8297,25.8745,45200.0
2010-08-26 14:05:00,28.94,28.95,28.89,28.9,77000.0,25.8745,25.8834,25.8297,25.8387,77000.0
2010-08-26 14:10:00,28.9,28.9,28.81,28.86,62000.0,25.8387,25.8387,25.7582,25.8029,62000.0
2010-08-26 14:15:00,28.86,28.86,28.8,28.83,47200.0,25.8029,25.8029,25.7493,25.7761,47200.0
2010-08-26 14:20:00,28.84,28.85,28.81,28.82,31400.0,25.785,25.794,25.7582,25.7672,31400.0
2010-08-26 14:25:00,28.82,28.82,28.78,28.78,38400.0,25.7672,25.7672,25.7314,25.7314,38400.0
2010-08-26 14:30:00,28.79,28.8,28.73,28.8,62000.0,25.7403,25.7493,25.6867,25.7493,62000.0
2010-08-26 14:35:00,28.8,28.84,28.8,28.83,54800.0,25.7493,25.785,25.7493,25.7761,54800.0
2010-08-26 14:40:00,28.83,28.85,28.82,28.82,32800.0,25.7761,25.794,25.7672,25.7672,32800.0
2010-08-26 14:45:00,28.81,28.82,28.78,28.79,63600.0,25.7582,25.7672,25.7314,25.7403,63600.0
2010-08-26 14:50:00,28.79,28.81,28.77,28.77,35400.0,25.7403,25.7582,25.7225,25.7225,35400.0
2010-08-26 14:55:00,28.77,28.78,28.73,28.76,115800.0,25.7225,25.7314,25.6867,25.7135,115800.0
2010-08-26 15:00:00,28.76,28.8,28.76,28.78,69200.0,25.7135,25.7493,25.7135,25.7314,69200.0
2010-08-26 15:05:00,28.78,28.81,28.73,28.8,94400.0,25.7314,25.7582,25.6867,25.7493,94400.0
2010-08-26 15:10:00,28.81,28.82,28.76,28.8,38600.0,25.7582,25.7672,25.7135,25.7493,38600.0
2010-08-26 15:15:00,28.79,28.86,28.78,28.86,68800.0,25.7403,25.8029,25.7314,25.8029,68800.0
2010-08-26 15:20:00,28.85,28.91,28.85,28.88,92600.0,25.794,25.8476,25.794,25.8208,92600.0
2010-08-26 15:25:00,28.87,28.87,28.84,28.84,40200.0,25.8119,25.8119,25.785,25.785,40200.0
2010-08-26 15:30:00,28.84,28.86,28.82,28.86,66400.0,25.785,25.8029,25.7672,25.8029,66400.0
2010-08-26 15:35:00,28.86,28.89,28.85,28.89,61000.0,25.8029,25.8297,25.794,25.8297,61000.0
2010-08-26 15:40:00,28.9,28.95,28.88,28.95,73000.0,25.8387,25.8834,25.8208,25.8834,73000.0
2010-08-26 15:45:00,28.95,28.95,28.88,28.91,120400.0,25.8834,25.8834,25.8208,25.8476,120400.0
2010-08-26 15:50:00,28.91,28.92,28.83,28.85,144400.0,25.8476,25.8566,25.7761,25.794,144400.0
2010-08-26 15:55:00,28.85,28.89,28.75,28.75,236800.0,25.794,25.8297,25.7046,25.7046,236800.0
2010-08-27 09:30:00,29.01,29.09,28.6,28.61,203200.0,25.937,26.0086,25.5705,25.5794,203200.0
2010-08-27 09:35:00,28.63,28.75,28.6,28.73,102400.0,25.5973,25.7046,25.5705,25.6867,102400.0
2010-08-27 09:40:00,28.73,28.81,28.7,28.71,64200.0,25.6867,25.7582,25.6599,25.6688,64200.0
2010-08-27 09:45:00,28.71,28.71,28.63,28.67,51400.0,25.6688,25.6688,25.5973,25.6331,51400.0
2010-08-27 09:50:00,28.67,28.73,28.67,28.73,17600.0,25.6331,25.6867,25.6331,25.6867,17600.0
2010-08-27 09:55:00,28.74,28.8,28.46,28.51,167400.0,25.6956,25.7493,25.4453,25.49,167400.0
2010-08-27 10:00:00,28.51,28.61,28.32,28.35,204000.0,25.49,25.5794,25.3201,25.347,204000.0
2010-08-27 10:05:00,28.34,28.44,28.28,28.36,161800.0,25.338,25.4274,25.2844,25.3559,161800.0
2010-08-27 10:10:00,28.38,28.61,28.36,28.57,128200.0,25.3738,25.5794,25.3559,25.5436,128200.0
2010-08-27 10:15:00,28.58,28.7,28.55,28.67,114000.0,25.5526,25.6599,25.5258,25.6331,114000.0
2010-08-27 10:20:00,28.67,28.8,28.57,28.71,88600.0,25.6331,25.7493,25.5436,25.6688,88600.0
2010-08-27 10:25:00,28.71,28.9,28.71,28.81,87600.0,25.6688,25.8387,25.6688,25.7582,87600.0
2010-08-27 10:30:00,28.8,28.86,28.76,28.76,60200.0,25.7493,25.8029,25.7135,25.7135,60200.0
2010-08-27 10:35:00,28.77,28.83,28.71,28.81,57400.0,25.7225,25.7761,25.6688,25.7582,57400.0
2010-08-27 10:40:00,28.81,28.92,28.81,28.88,93600.0,25.7582,25.8566,25.7582,25.8208,93600.0
2010-08-27 10:45:00,28.88,28.89,28.8,28.82,65400.0,25.8208,25.8297,25.7493,25.7672,65400.0
2010-08-27 10:50:00,28.82,28.86,28.82,28.86,24000.0,25.7672,25.8029,25.7672,25.8029,24000.0
2010-08-27 10:55:00,28.86,28.86,28.72,28.72,75400.0,25.8029,25.8029,25.6778,25.6778,75400.0
2010-08-27 11:00:00,28.73,28.84,28.72,28.84,34600.0,25.6867,25.785,25.6778,25.785,34600.0
2010-08-27 11:05:00,28.85,28.98,28.85,28.97,59400.0,25.794,25.9102,25.794,25.9013,59400.0
2010-08-27 11:10:00,28.98,29.02,28.93,28.99,53200.0,25.9102,25.946,25.8655,25.9192,53200.0
2010-08-27 11:15:00,29.0,29.03,28.95,28.97,68400.0,25.9281,25.9549,25.8834,25.9013,68400.0
2010-08-27 11:20:00,28.95,29.03,28.94,29.03,57600.0,25.8834,25.9549,25.8745,25.9549,57600.0
2010-08-27 11:25:00,29.03,29.04,28.97,29.0,57800.0,25.9549,25.9639,25.9013,25.9281,57800.0
2010-08-27 11:30:00,29.01,29.05,28.96,28.97,36600.0,25.937,25.9728,25.8923,25.9013,36600.0
2010-08-27 11:35:00,28.97,28.97,28.92,28.92,41000.0,25.9013,25.9013,25.8566,25.8566,41000.0
2010-08-27 11:40:00,28.92,28.94,28.91,28.92,15000.0,25.8566,25.8745,25.8476,25.8566,15000.0
2010-08-27 11:45:00,28.93,28.96,28.91,28.93,51000.0,25.8655,25.8923,25.8476,25.8655,51000.0
2010-08-27 11:50:00,28.93,28.93,28.84,28.86,53600.0,25.8655,25.8655,25.785,25.8029,53600.0
2010-08-27 11:55:00,28.85,28.87,28.83,28.86,67800.0,25.794,25.8119,25.7761,25.8029,67800.0
2010-08-27 12:00:00,28.87,28.92,28.87,28.9,40000.0,25.8119,25.8566,25.8119,25.8387,40000.0
2010-08-27 12:05:00,28.91,28.96,28.89,28.93,58200.0,25.8476,25.8923,25.8297,25.8655,58200.0
2010-08-27 12:10:00,28.93,29.02,28.92,29.02,98200.0,25.8655,25.946,25.8566,25.946,98200.0
2010-08-27 12:15:00,29.01,29.07,29.0,29.06,47800.0,25.937,25.9907,25.9281,25.9817,47800.0
2010-08-27 12:20:00,29.06,29.08,29.03,29.07,57600.0,25.9817,25.9996,25.9549,25.9907,57600.0
2010-08-27 12:25:00,29.06,29.07,29.02,29.03,23600.0,25.9817,25.9907,25.946,25.9549,23600.0
2010-08-27 12:30:00,29.04,29.07,29.02,29.04,28200.0,25.9639,25.9907,25.946,25.9639,28200.0
2010-08-27 12:35:00,29.04,29.06,28.99,29.0,34600.0,25.9639,25.9817,25.9192,25.9281,34600.0
2010-08-27 12:40:00,29.01,29.02,28.96,28.97,28400.0,25.937,25.946,25.8923,25.9013,28400.0
2010-08-27 12:45:00,28.98,29.02,28.96,28.98,34800.0,25.9102,25.946,25.8923,25.9102,34800.0
2010-08-27 12:50:00,28.97,28.99,28.96,28.99,12200.0,25.9013,25.9192,25.8923,25.9192,12200.0
2010-08-27 12:55:00,28.99,29.0,28.92,28.95,53800.0,25.9192,25.9281,25.8566,25.8834,53800.0
2010-08-27 13:00:00,28.95,28.99,28.94,28.99,15000.0,25.8834,25.9192,25.8745,25.9192,15000.0
2010-08-27 13:05:00,28.98,29.0,28.97,28.99,15600.0,25.9102,25.9281,25.9013,25.9192,15600.0
2010-08-27 13:10:00,28.99,29.0,28.91,28.93,37200.0,25.9192,25.9281,25.8476,25.8655,37200.0
2010-08-27 13:15:00,28.92,28.96,28.92,28.93,14800.0,25.8566,25.8923,25.8566,25.8655,14800.0
2010-08-27 13:20:00,28.93,29.02,28.93,29.02,50000.0,25.8655,25.946,25.8655,25.946,50000.0
2010-08-27 13:25:00,29.02,29.06,29.0,29.05,40000.0,25.946,25.9817,25.9281,25.9728,40000.0
2010-08-27 13:30:00,29.05,29.07,29.02,29.04,51200.0,25.9728,25.9907,25.946,25.9639,51200.0
2010-08-27 13:35:00,29.05,29.11,29.04,29.1,162000.0,25.9728,26.0264,25.9639,26.0175,162000.0
2010-08-27 13:40:00,29.1,29.13,29.09,29.1,66200.0,26.0175,26.0443,26.0086,26.0175,66200.0
2010-08-27 13:45:00,29.1,29.13,29.1,29.1,43400.0,26.0175,26.0443,26.0175,26.0175,43400.0
2010-08-27 13:50:00,29.1,29.15,29.1,29.14,45400.0,26.0175,26.0622,26.0175,26.0533,45400.0
2010-08-27 13:55:00,29.14,29.18,29.1,29.18,68000.0,26.0533,26.089,26.0175,26.089,68000.0
2010-08-27 14:00:00,29.18,29.22,29.16,29.18,59400.0,26.089,26.1248,26.0711,26.089,59400.0
2010-08-27 14:05:00,29.18,29.21,29.12,29.2,106400.0,26.089,26.1159,26.0354,26.1069,106400.0
2010-08-27 14:10:00,29.2,29.23,29.17,29.17,50600.0,26.1069,26.1337,26.0801,26.0801,50600.0
2010-08-27 14:15:00,29.16,29.19,29.15,29.18,29600.0,26.0711,26.098,26.0622,26.089,29600.0
2010-08-27 14:20:00,29.18,29.22,29.16,29.18,22600.0,26.089,26.1248,26.0711,26.089,22600.0
2010-08-27 14:25:00,29.18,29.21,29.18,29.2,21800.0,26.089,26.1159,26.089,26.1069,21800.0
2010-08-27 14:30:00,29.2,29.24,29.2,29.22,32000.0,26.1069,26.1427,26.1069,26.1248,32000.0
2010-08-27 14:35:00,29.22,29.31,29.21,29.31,78400.0,26.1248,26.2053,26.1159,26.2053,78400.0
2010-08-27 14:40:00,29.3,29.31,29.25,29.25,33400.0,26.1963,26.2053,26.1516,26.1516,33400.0
2010-08-27 14:45:00,29.26,29.29,29.24,29.25,46200.0,26.1606,26.1874,26.1427,26.1516,46200.0
2010-08-27 14:50:00,29.25,29.29,29.21,29.22,43800.0,26.1516,26.1874,26.1159,26.1248,43800.0
2010-08-27 14:55:00,29.22,29.24,29.21,29.23,40600.0,26.1248,26.1427,26.1159,26.1337,40600.0
2010-08-27 15:00:00,29.23,29.25,29.21,29.21,78800.0,26.1337,26.1516,26.1159,26.1159,78800.0
2010-08-27 15:05:00,29.22,29.26,29.21,29.25,82400.0,26.1248,26.1606,26.1159,26.1516,82400.0
2010-08-27 15:10:00,29.25,29.28,29.24,29.25,74400.0,26.1516,26.1784,26.1427,26.1516,74400.0
2010-08-27 15:15:00,29.25,29.27,29.22,29.22,38000.0,26.1516,26.1695,26.1248,26.1248,38000.0
2010-08-27 15:20:00,29.23,29.3,29.23,29.29,71200.0,26.1337,26.1963,26.1337,26.1874,71200.0
2010-08-27 15:25:00,29.29,29.34,29.27,29.31,82000.0,26.1874,26.2321,26.1695,26.2053,82000.0
2010-08-27 15:30:00,29.31,29.33,29.25,29.25,70600.0,26.2053,26.2231,26.1516,26.1516,70600.0
2010-08-27 15:35:00,29.26,29.28,29.24,29.25,58600.0,26.1606,26.1784,26.1427,26.1516,58600.0
2010-08-27 15:40:00,29.25,29.3,29.21,29.28,90800.0,26.1516,26.1963,26.1159,26.1784,90800.0
2010-08-27 15:45:00,29.28,29.29,29.25,29.25,62000.0,26.1784,26.1874,26.1516,26.1516,62000.0
2010-08-27 15:50:00,29.25,29.3,29.25,29.27,141400.0,26.1516,26.1963,26.1516,26.1695,141400.0
2010-08-27 15:55:00,29.27,29.29,29.24,29.28,173800.0,26.1695,26.1874,26.1427,26.1784,173800.0
2010-08-30 09:30:00,29.16,29.27,28.95,28.96,64400.0,26.0711,26.1695,25.8834,25.8923,64400.0
2010-08-30 09:35:00,28.94,29.25,28.94,29.2,96600.0,25.8745,26.1516,25.8745,26.1069,96600.0
2010-08-30 09:40:00,29.21,29.4,29.2,29.37,75600.0,26.1159,26.2857,26.1069,26.2589,75600.0
2010-08-30 09:45:00,29.39,29.4,29.29,29.3,60400.0,26.2768,26.2857,26.1874,26.1963,60400.0
2010-08-30 09:50:00,29.3,29.3,29.2,29.21,40000.0,26.1963,26.1963,26.1069,26.1159,40000.0
2010-08-30 09:55:00,29.22,29.23,29.18,29.22,103600.0,26.1248,26.1337,26.089,26.1248,103600.0
2010-08-30 10:00:00,29.24,29.3,29.18,29.3,56000.0,26.1427,26.1963,26.089,26.1963,56000.0
2010-08-30 10:05:00,29.28,29.31,29.22,29.23,63800.0,26.1784,26.2053,26.1248,26.1337,63800.0
2010-08-30 10:10:00,29.23,29.25,29.18,29.25,29400.0,26.1337,26.1516,26.089,26.1516,29400.0
2010-08-30 10:15:00,29.24,29.25,29.1,29.15,40200.0,26.1427,26.1516,26.0175,26.0622,40200.0
2010-08-30 10:20:00,29.15,29.15,29.07,29.1,28000.0,26.0622,26.0622,25.9907,26.0175,28000.0
2010-08-30 10:25:00,29.1,29.1,29.03,29.08,18600.0,26.0175,26.0175,25.9549,25.9996,18600.0
2010-08-30 10:30:00,29.07,29.08,29.0,29.07,24400.0,25.9907,25.9996,25.9281,25.9907,24400.0
2010-08-30 10:35:00,29.08,29.11,29.07,29.1,27400.0,25.9996,26.0264,25.9907,26.0175,27400.0
2010-08-30 10:40:00,29.11,29.14,29.1,29.14,54800.0,26.0264,26.0533,26.0175,26.0533,54800.0
2010-08-30 10:45:00,29.14,29.18,29.13,29.17,42800.0,26.0533,26.089,26.0443,26.0801,42800.0
2010-08-30 10:50:00,29.17,29.22,29.17,29.22,21000.0,26.0801,26.1248,26.0801,26.1248,21000.0
2010-08-30 10:55:00,29.22,29.23,29.19,29.2,16600.0,26.1248,26.1337,26.098,26.1069,16600.0
2010-08-30 11:00:00,29.2,29.21,29.15,29.16,33400.0,26.1069,26.1159,26.0622,26.0711,33400.0
2010-08-30 11:05:00,29.16,29.17,29.13,29.17,29800.0,26.0711,26.0801,26.0443,26.0801,29800.0
2010-08-30 11:10:00,29.17,29.17,29.13,29.13,14000.0,26.0801,26.0801,26.0443,26.0443,14000.0
2010-08-30 11:15:00,29.13,29.16,29.11,29.15,14600.0,26.0443,26.0711,26.0264,26.0622,14600.0
2010-08-30 11:20:00,29.15,29.15,29.07,29.08,25200.0,26.0622,26.0622,25.9907,25.9996,25200.0
2010-08-30 11:25:00,29.09,29.1,29.06,29.08,22800.0,26.0086,26.0175,25.9817,25.9996,22800.0
2010-08-30 11:30:00,29.08,29.09,29.07,29.07,12600.0,25.9996,26.0086,25.9907,25.9907,12600.0
2010-08-30 11:35:00,29.07,29.08,29.03,29.04,29000.0,25.9907,25.9996,25.9549,25.9639,29000.0
2010-08-30 11:40:00,29.05,29.06,28.99,29.0,61600.0,25.9728,25.9817,25.9192,25.9281,61600.0
2010-08-30 11:45:00,29.0,29.04,28.98,29.02,44200.0,25.9281,25.9639,25.9102,25.946,44200.0
2010-08-30 11:50:00,29.02,29.06,29.0,29.03,93400.0,25.946,25.9817,25.9281,25.9549,93400.0
2010-08-30 11:55:00,29.03,29.07,29.02,29.04,53800.0,25.9549,25.9907,25.946,25.9639,53800.0
2010-08-30 12:00:00,29.04,29.05,29.03,29.03,10200.0,25.9639,25.9728,25.9549,25.9549,10200.0
2010-08-30 12:05:00,29.04,29.06,29.02,29.05,11800.0,25.9639,25.9817,25.946,25.9728,11800.0
2010-08-30 12:10:00,29.06,29.06,29.03,29.04,7800.0,25.9817,25.9817,25.9549,25.9639,7800.0
2010-08-30 12:15:00,29.04,29.05,29.03,29.05,7800.0,25.9639,25.9728,25.9549,25.9728,7800.0
2010-08-30 12:20:00,29.06,29.08,29.05,29.08,17800.0,25.9817,25.9996,25.9728,25.9996,17800.0
2010-08-30 12:25:00,29.08,29.09,29.08,29.09,45600.0,25.9996,26.0086,25.9996,26.0086,45600.0
2010-08-30 12:30:00,29.09,29.1,29.08,29.08,17200.0,26.0086,26.0175,25.9996,25.9996,17200.0
2010-08-30 12:35:00,29.08,29.11,29.07,29.11,50400.0,25.9996,26.0264,25.9907,26.0264,50400.0
2010-08-30 12:40:00,29.11,29.11,29.1,29.1,9800.0,26.0264,26.0264,26.0175,26.0175,9800.0
2010-08-30 12:45:00,29.1,29.15,29.1,29.12,33200.0,26.0175,26.0622,26.0175,26.0354,33200.0
2010-08-30 12:50:00,29.12,29.14,29.11,29.11,17000.0,26.0354,26.0533,26.0264,26.0264,17000.0
2010-08-30 12:55:00,29.11,29.13,29.09,29.1,14600.0,26.0264,26.0443,26.0086,26.0175,14600.0
2010-08-30 13:00:00,29.1,29.11,29.09,29.1,7400.0,26.0175,26.0264,26.0086,26.0175,7400.0
2010-08-30 13:05:00,29.11,29.11,29.09,29.09,10600.0,26.0264,26.0264,26.0086,26.0086,10600.0
2010-08-30 13:10:00,29.09,29.12,29.08,29.09,18600.0,26.0086,26.0354,25.9996,26.0086,18600.0
2010-08-30 13:15:00,29.09,29.11,29.09,29.11,20600.0,26.0086,26.0264,26.0086,26.0264,20600.0
2010-08-30 13:20:00,29.1,29.1,29.05,29.06,33200.0,26.0175,26.0175,25.9728,25.9817,33200.0
2010-08-30 13:25:00,29.06,29.07,28.99,29.0,70800.0,25.9817,25.9907,25.9192,25.9281,70800.0
2010-08-30 13:30:00,29.0,29.0,28.99,29.0,28400.0,25.9281,25.9281,25.9192,25.9281,28400.0
2010-08-30 13:35:00,29.01,29.02,29.0,29.0,51600.0,25.937,25.946,25.9281,25.9281,51600.0
2010-08-30 13:40:00,29.0,29.07,29.0,29.05,57600.0,25.9281,25.9907,25.9281,25.9728,57600.0
2010-08-30 13:45:00,29.05,29.06,29.03,29.05,18000.0,25.9728,25.9817,25.9549,25.9728,18000.0
2010-08-30 13:50:00,29.05,29.06,28.99,29.0,58600.0,25.9728,25.9817,25.9192,25.9281,58600.0
2010-08-30 13:55:00,28.99,29.0,28.98,29.0,39600.0,25.9192,25.9281,25.9102,25.9281,39600.0
2010-08-30 14:00:00,29.0,29.05,29.0,29.0,27000.0,25.9281,25.9728,25.9281,25.9281,27000.0
2010-08-30 14:05:00,28.99,29.02,28.95,28.97,66400.0,25.9192,25.946,25.8834,25.9013,66400.0
2010-08-30 14:10:00,28.96,28.99,28.95,28.95,40200.0,25.8923,25.9192,25.8834,25.8834,40200.0
2010-08-30 14:15:00,28.95,28.97,28.93,28.97,52400.0,25.8834,25.9013,25.8655,25.9013,52400.0
2010-08-30 14:20:00,28.98,28.98,28.93,28.95,13600.0,25.9102,25.9102,25.8655,25.8834,13600.0
2010-08-30 14:25:00,28.95,28.99,28.92,28.99,35000.0,25.8834,25.9192,25.8566,25.9192,35000.0
2010-08-30 14:30:00,28.99,29.05,28.99,29.0,43400.0,25.9192,25.9728,25.9192,25.9281,43400.0
2010-08-30 14:35:00,29.0,29.0,28.98,29.0,44200.0,25.9281,25.9281,25.9102,25.9281,44200.0
2010-08-30 14:40:00,29.0,29.04,29.0,29.01,16800.0,25.9281,25.9639,25.9281,25.937,16800.0
2010-08-30 14:45:00,29.01,29.01,28.99,29.0,65200.0,25.937,25.937,25.9192,25.9281,65200.0
2010-08-30 14:50:00,28.99,29.03,28.99,29.03,49400.0,25.9192,25.9549,25.9192,25.9549,49400.0
2010-08-30 14:55:00,29.03,29.03,28.98,28.98,60000.0,25.9549,25.9549,25.9102,25.9102,60000.0
2010-08-30 15:00:00,28.99,29.0,28.96,28.97,26000.0,25.9192,25.9281,25.8923,25.9013,26000.0
2010-08-30 15:05:00,28.98,28.99,28.93,28.93,53200.0,25.9102,25.9192,25.8655,25.8655,53200.0
2010-08-30 15:10:00,28.93,28.95,28.91,28.91,51200.0,25.8655,25.8834,25.8476,25.8476,51200.0
2010-08-30 15:15:00,28.91,28.91,28.88,28.89,56200.0,25.8476,25.8476,25.8208,25.8297,56200.0
2010-08-30 15:20:00,28.89,28.9,28.85,28.89,73000.0,25.8297,25.8387,25.794,25.8297,73000.0
2010-08-30 15:25:00,28.9,28.91,28.86,28.86,36200.0,25.8387,25.8476,25.8029,25.8029,36200.0
2010-08-30 15:30:00,28.86,28.89,28.84,28.85,70400.0,25.8029,25.8297,25.785,25.794,70400.0
2010-08-30 15:35:00,28.85,28.9,28.85,28.9,59000.0,25.794,25.8387,25.794,25.8387,59000.0
2010-08-30 15:40:00,28.9,28.9,28.88,28.88,71000.0,25.8387,25.8387,25.8208,25.8208,71000.0
2010-08-30 15:45:00,28.88,28.88,28.83,28.85,90000.0,25.8208,25.8208,25.7761,25.794,90000.0
2010-08-30 15:50:00,28.85,28.87,28.83,28.84,90200.0,25.794,25.8119,25.7761,25.785,90200.0
2010-08-30 15:55:00,28.84,28.85,28.75,28.75,206000.0,25.785,25.794,25.7046,25.7046,206000.0
2010-08-31 09:30:00,28.58,28.75,28.52,28.52,103400.0,25.5526,25.7046,25.4989,25.4989,103400.0
2010-08-31 09:35:00,28.52,28.55,28.35,28.35,128400.0,25.4989,25.5258,25.347,25.347,128400.0
2010-08-31 09:40:00,28.37,28.46,28.29,28.42,70800.0,25.3648,25.4453,25.2933,25.4095,70800.0
2010-08-31 09:45:00,28.44,28.66,28.39,28.59,147600.0,25.4274,25.6241,25.3827,25.5615,147600.0
2010-08-31 09:50:00,28.61,28.61,28.47,28.5,115400.0,25.5794,25.5794,25.4542,25.4811,115400.0
2010-08-31 09:55:00,28.5,28.57,28.42,28.49,68000.0,25.4811,25.5436,25.4095,25.4721,68000.0
2010-08-31 10:00:00,28.49,28.77,28.49,28.71,184800.0,25.4721,25.7225,25.4721,25.6688,184800.0
2010-08-31 10:05:00,28.7,28.82,28.68,28.8,76400.0,25.6599,25.7672,25.642,25.7493,76400.0
2010-08-31 10:10:00,28.8,28.9,28.8,28.88,27600.0,25.7493,25.8387,25.7493,25.8208,27600.0
2010-08-31 10:15:00,28.89,28.93,28.85,28.85,33400.0,25.8297,25.8655,25.794,25.794,33400.0
2010-08-31 10:20:00,28.85,28.85,28.73,28.73,33000.0,25.794,25.794,25.6867,25.6867,33000.0
2010-08-31 10:25:00,28.75,28.85,28.74,28.83,49600.0,25.7046,25.794,25.6956,25.7761,49600.0
2010-08-31 10:30:00,28.85,28.88,28.83,28.84,39200.0,25.794,25.8208,25.7761,25.785,39200.0
2010-08-31 10:35:00,28.84,28.85,28.73,28.75,42400.0,25.785,25.794,25.6867,25.7046,42400.0
2010-08-31 10:40:00,28.75,28.77,28.68,28.74,63800.0,25.7046,25.7225,25.642,25.6956,63800.0
2010-08-31 10:45:00,28.74,28.75,28.69,28.73,47600.0,25.6956,25.7046,25.6509,25.6867,47600.0
2010-08-31 10:50:00,28.73,28.85,28.73,28.79,50200.0,25.6867,25.794,25.6867,25.7403,50200.0
2010-08-31 10:55:00,28.79,28.84,28.79,28.83,26000.0,25.7403,25.785,25.7403,25.7761,26000.0
2010-08-31 11:00:00,28.83,28.86,28.8,28.81,44600.0,25.7761,25.8029,25.7493,25.7582,44600.0
2010-08-31 11:05:00,28.82,28.84,28.75,28.77,42000.0,25.7672,25.785,25.7046,25.7225,42000.0
2010-08-31 11:10:00,28.77,28.77,28.71,28.74,35200.0,25.7225,25.7225,25.6688,25.6956,35200.0
2010-08-31 11:15:00,28.75,28.81,28.75,28.8,54800.0,25.7046,25.7582,25.7046,25.7493,54800.0
2010-08-31 11:20:00,28.8,28.89,28.79,28.84,134800.0,25.7493,25.8297,25.7403,25.785,134800.0
2010-08-31 11:25:00,28.84,28.84,28.81,28.81,48600.0,25.785,25.785,25.7582,25.7582,48600.0
2010-08-31 11:30:00,28.8,28.92,28.8,28.92,41200.0,25.7493,25.8566,25.7493,25.8566,41200.0
2010-08-31 11:35:00,28.91,28.97,28.91,28.91,38400.0,25.8476,25.9013,25.8476,25.8476,38400.0
2010-08-31 11:40:00,28.92,28.96,28.91,28.92,40000.0,25.8566,25.8923,25.8476,25.8566,40000.0
2010-08-31 11:45:00,28.91,28.92,28.89,28.92,28800.0,25.8476,25.8566,25.8297,25.8566,28800.0
2010-08-31 11:50:00,28.92,29.0,28.92,28.98,31400.0,25.8566,25.9281,25.8566,25.9102,31400.0
2010-08-31 11:55:00,28.99,29.0,28.94,28.96,19200.0,25.9192,25.9281,25.8745,25.8923,19200.0
2010-08-31 12:00:00,28.96,28.98,28.92,28.92,27400.0,25.8923,25.9102,25.8566,25.8566,27400.0
2010-08-31 12:05:00,28.93,28.95,28.92,28.92,16800.0,25.8655,25.8834,25.8566,25.8566,16800.0
2010-08-31 12:10:00,28.92,28.95,28.9,28.95,37600.0,25.8566,25.8834,25.8387,25.8834,37600.0
2010-08-31 12:15:00,28.95,28.97,28.93,28.97,27800.0,25.8834,25.9013,25.8655,25.9013,27800.0
2010-08-31 12:20:00,28.97,28.97,28.92,28.93,31600.0,25.9013,25.9013,25.8566,25.8655,31600.0
2010-08-31 12:25:00,28.93,28.96,28.92,28.94,32000.0,25.8655,25.8923,25.8566,25.8745,32000.0
2010-08-31 12:30:00,28.95,29.0,28.93,28.98,38000.0,25.8834,25.9281,25.8655,25.9102,38000.0
2010-08-31 12:35:00,28.98,28.99,28.96,28.96,23000.0,25.9102,25.9192,25.8923,25.8923,23000.0
2010-08-31 12:40:00,28.95,28.96,28.91,28.96,62600.0,25.8834,25.8923,25.8476,25.8923,62600.0
2010-08-31 12:45:00,28.95,28.97,28.93,28.93,27600.0,25.8834,25.9013,25.8655,25.8655,27600.0
2010-08-31 12:50:00,28.93,28.95,28.88,28.89,39400.0,25.8655,25.8834,25.8208,25.8297,39400.0
2010-08-31 12:55:00,28.89,28.9,28.86,28.86,55600.0,25.8297,25.8387,25.8029,25.8029,55600.0
2010-08-31 13:00:00,28.86,28.93,28.85,28.9,88000.0,25.8029,25.8655,25.794,25.8387,88000.0
2010-08-31 13:05:00,28.9,28.92,28.89,28.91,70800.0,25.8387,25.8566,25.8297,25.8476,70800.0
2010-08-31 13:10:00,28.91,28.93,28.9,28.93,33400.0,25.8476,25.8655,25.8387,25.8655,33400.0
2010-08-31 13:15:00,28.93,28.93,28.91,28.91,12000.0,25.8655,25.8655,25.8476,25.8476,12000.0
2010-08-31 13:20:00,28.91,28.95,28.91,28.92,32600.0,25.8476,25.8834,25.8476,25.8566,32600.0
2010-08-31 13:25:00,28.92,28.95,28.91,28.93,13400.0,25.8566,25.8834,25.8476,25.8655,13400.0
2010-08-31 13:30:00,28.94,28.96,28.92,28.95,46800.0,25.8745,25.8923,25.8566,25.8834,46800.0
2010-08-31 13:35:00,28.95,29.0,28.93,28.97,68200.0,25.8834,25.9281,25.8655,25.9013,68200.0
2010-08-31 13:40:00,28.97,28.98,28.94,28.96,30400.0,25.9013,25.9102,25.8745,25.8923,30400.0
2010-08-31 13:45:00,28.96,28.96,28.93,28.95,35800.0,25.8923,25.8923,25.8655,25.8834,35800.0
2010-08-31 13:50:00,28.95,28.96,28.95,28.95,18600.0,25.8834,25.8923,25.8834,25.8834,18600.0
2010-08-31 13:55:00,28.95,28.99,28.95,28.97,20400.0,25.8834,25.9192,25.8834,25.9013,20400.0
2010-08-31 14:00:00,28.96,28.99,28.91,28.91,67200.0,25.8923,25.9192,25.8476,25.8476,67200.0
2010-08-31 14:05:00,28.91,29.0,28.91,28.98,76400.0,25.8476,25.9281,25.8476,25.9102,76400.0
2010-08-31 14:10:00,28.99,28.99,28.95,28.96,36600.0,25.9192,25.9192,25.8834,25.8923,36600.0
2010-08-31 14:15:00,28.96,28.96,28.85,28.85,67400.0,25.8923,25.8923,25.794,25.794,67400.0
2010-08-31 14:20:00,28.85,28.87,28.81,28.81,24000.0,25.794,25.8119,25.7582,25.7582,24000.0
2010-08-31 14:25:00,28.83,28.89,28.81,28.84,30800.0,25.7761,25.8297,25.7582,25.785,30800.0
2010-08-31 14:30:00,28.84,28.84,28.79,28.79,26800.0,25.785,25.785,25.7403,25.7403,26800.0
2010-08-31 14:35:00,28.8,28.81,28.68,28.69,57600.0,25.7493,25.7582,25.642,25.6509,57600.0
2010-08-31 14:40:00,28.7,28.71,28.66,28.68,37000.0,25.6599,25.6688,25.6241,25.642,37000.0
2010-08-31 14:45:00,28.68,28.68,28.61,28.61,44800.0,25.642,25.642,25.5794,25.5794,44800.0
2010-08-31 14:50:00,28.62,28.68,28.61,28.67,105800.0,25.5884,25.642,25.5794,25.6331,105800.0
2010-08-31 14:55:00,28.67,28.7,28.66,28.7,99000.0,25.6331,25.6599,25.6241,25.6599,99000.0
2010-08-31 15:00:00,28.7,28.78,28.7,28.75,70000.0,25.6599,25.7314,25.6599,25.7046,70000.0
2010-08-31 15:05:00,28.75,28.75,28.67,28.68,144400.0,25.7046,25.7046,25.6331,25.642,144400.0
2010-08-31 15:10:00,28.68,28.68,28.61,28.65,65400.0,25.642,25.642,25.5794,25.6152,65400.0
2010-08-31 15:15:00,28.65,28.69,28.64,28.68,87400.0,25.6152,25.6509,25.6062,25.642,87400.0
2010-08-31 15:20:00,28.68,28.68,28.64,28.65,44600.0,25.642,25.642,25.6062,25.6152,44600.0
2010-08-31 15:25:00,28.66,28.71,28.63,28.68,62600.0,25.6241,25.6688,25.5973,25.642,62600.0
2010-08-31 15:30:00,28.68,28.75,28.67,28.72,65800.0,25.642,25.7046,25.6331,25.6778,65800.0
2010-08-31 15:35:00,28.72,28.75,28.66,28.68,91000.0,25.6778,25.7046,25.6241,25.642,91000.0
2010-08-31 15:40:00,28.67,28.75,28.67,28.74,74400.0,25.6331,25.7046,25.6331,25.6956,74400.0
2010-08-31 15:45:00,28.74,28.84,28.74,28.8,132400.0,25.6956,25.785,25.6956,25.7493,132400.0
2010-08-31 15:50:00,28.8,28.84,28.73,28.75,134800.0,25.7493,25.785,25.6867,25.7046,134800.0
2010-08-31 15:55:00,28.75,28.81,28.74,28.8,235400.0,25.7046,25.7582,25.6956,25.7493,235400.0
2010-09-01 09:30:00,29.33,29.48,29.29,29.44,102800.0,26.2231,26.3573,26.1874,26.3215,102800.0
2010-09-01 09:35:00,29.44,29.64,29.43,29.5,153000.0,26.3215,26.5003,26.3125,26.3751,153000.0
2010-09-01 09:40:00,29.5,29.59,29.45,29.45,65000.0,26.3751,26.4556,26.3304,26.3304,65000.0
2010-09-01 09:45:00,29.45,29.51,29.4,29.49,104000.0,26.3304,26.3841,26.2857,26.3662,104000.0
2010-09-01 09:50:00,29.49,29.58,29.48,29.52,59800.0,26.3662,26.4467,26.3573,26.393,59800.0
2010-09-01 09:55:00,29.52,29.6,29.45,29.59,77200.0,26.393,26.4645,26.3304,26.4556,77200.0
2010-09-01 10:00:00,29.58,29.93,29.57,29.86,224000.0,26.4467,26.7596,26.4377,26.697,224000.0
2010-09-01 10:05:00,29.87,30.0,29.85,29.92,179400.0,26.7059,26.8222,26.6881,26.7506,179400.0
2010-09-01 10:10:00,29.92,29.94,29.88,29.92,87200.0,26.7506,26.7685,26.7149,26.7506,87200.0
2010-09-01 10:15:00,29.91,29.97,29.89,29.91,80800.0,26.7417,26.7953,26.7238,26.7417,80800.0
2010-09-01 10:20:00,29.9,29.93,29.86,29.9,41800.0,26.7328,26.7596,26.697,26.7328,41800.0
2010-09-01 10:25:00,29.9,29.93,29.88,29.93,37800.0,26.7328,26.7596,26.7149,26.7596,37800.0
2010-09-01 10:30:00,29.93,29.96,29.87,29.94,45200.0,26.7596,26.7864,26.7059,26.7685,45200.0
2010-09-01 10:35:00,29.94,29.97,29.92,29.96,33800.0,26.7685,26.7953,26.7506,26.7864,33800.0
2010-09-01 10:40:00,29.96,29.97,29.93,29.96,43800.0,26.7864,26.7953,26.7596,26.7864,43800.0
2010-09-01 10:45:00,29.95,30.0,29.95,29.98,37000.0,26.7775,26.8222,26.7775,26.8043,37000.0
2010-09-01 10:50:00,29.98,30.02,29.94,29.99,128400.0,26.8043,26.8401,26.7685,26.8132,128400.0
2010-09-01 10:55:00,29.99,30.01,29.92,29.92,63000.0,26.8132,26.8311,26.7506,26.7506,63000.0
2010-09-01 11:00:00,29.92,29.98,29.92,29.97,40600.0,26.7506,26.8043,26.7506,26.7953,40600.0
2010-09-01 11:05:00,29.98,30.0,29.95,29.96,53000.0,26.8043,26.8222,26.7775,26.7864,53000.0
2010-09-01 11:10:00,29.96,29.98,29.93,29.97,65400.0,26.7864,26.8043,26.7596,26.7953,65400.0
2010-09-01 11:15:00,29.97,29.99,29.95,29.98,39600.0,26.7953,26.8132,26.7775,26.8043,39600.0
2010-09-01 11:20:00,29.98,30.0,29.98,30.0,61800.0,26.8043,26.8222,26.8043,26.8222,61800.0
2010-09-01 11:25:00,30.0,30.01,29.97,30.0,53400.0,26.8222,26.8311,26.7953,26.8222,53400.0
2010-09-01 11:30:00,30.0,30.05,30.0,30.03,78600.0,26.8222,26.8669,26.8222,26.849,78600.0
2010-09-01 11:35:00,30.03,30.04,30.0,30.0,30800.0,26.849,26.8579,26.8222,26.8222,30800.0
2010-09-01 11:40:00,30.0,30.0,29.97,30.0,65800.0,26.8222,26.8222,26.7953,26.8222,65800.0
2010-09-01 11:45:00,29.99,29.99,29.9,29.92,49400.0,26.8132,26.8132,26.7328,26.7506,49400.0
2010-09-01 11:50:00,29.91,29.95,29.91,29.92,51200.0,26.7417,26.7775,26.7417,26.7506,51200.0
2010-09-01 11:55:00,29.92,29.93,29.89,29.9,18400.0,26.7506,26.7596,26.7238,26.7328,18400.0
2010-09-01 12:00:00,29.9,29.92,29.86,29.87,35400.0,26.7328,26.7506,26.697,26.7059,35400.0
2010-09-01 12:05:00,29.88,29.9,29.85,29.86,26800.0,26.7149,26.7328,26.6881,26.697,26800.0
2010-09-01 12:10:00,29.86,29.86,29.83,29.85,14200.0,26.697,26.697,26.6702,26.6881,14200.0
2010-09-01 12:15:00,29.85,29.87,29.84,29.84,22400.0,26.6881,26.7059,26.6791,26.6791,22400.0
2010-09-01 12:20:00,29.83,29.85,29.82,29.83,17200.0,26.6702,26.6881,26.6612,26.6702,17200.0
2010-09-01 12:25:00,29.83,29.83,29.79,29.82,22200.0,26.6702,26.6702,26.6344,26.6612,22200.0
2010-09-01 12:30:00,29.81,29.85,29.81,29.82,15200.0,26.6523,26.6881,26.6523,26.6612,15200.0
2010-09-01 12:35:00,29.82,29.82,29.8,29.81,13000.0,26.6612,26.6612,26.6434,26.6523,13000.0
2010-09-01 12:40:00,29.81,29.82,29.79,29.82,11000.0,26.6523,26.6612,26.6344,26.6612,11000.0
2010-09-01 12:45:00,29.82,29.82,29.8,29.8,14000.0,26.6612,26.6612,26.6434,26.6434,14000.0
2010-09-01 12:50:00,29.8,29.81,29.78,29.81,19600.0,26.6434,26.6523,26.6255,26.6523,19600.0
2010-09-01 12:55:00,29.82,29.82,29.8,29.81,18000.0,26.6612,26.6612,26.6434,26.6523,18000.0
2010-09-01 13:00:00,29.81,29.81,29.78,29.79,23600.0,26.6523,26.6523,26.6255,26.6344,23600.0
2010-09-01 13:05:00,29.8,29.82,29.79,29.81,13400.0,26.6434,26.6612,26.6344,26.6523,13400.0
2010-09-01 13:10:00,29.81,29.84,29.81,29.82,20000.0,26.6523,26.6791,26.6523,26.6612,20000.0
2010-09-01 13:15:00,29.82,29.82,29.79,29.79,18600.0,26.6612,26.6612,26.6344,26.6344,18600.0
2010-09-01 13:20:00,29.79,29.81,29.78,29.79,22000.0,26.6344,26.6523,26.6255,26.6344,22000.0
2010-09-01 13:25:00,29.79,29.8,29.79,29.8,27400.0,26.6344,26.6434,26.6344,26.6434,27400.0
2010-09-01 13:30:00,29.8,29.8,29.79,29.8,12600.0,26.6434,26.6434,26.6344,26.6434,12600.0
2010-09-01 13:35:00,29.8,29.81,29.79,29.8,23600.0,26.6434,26.6523,26.6344,26.6434,23600.0
2010-09-01 13:40:00,29.8,29.8,29.78,29.8,20400.0,26.6434,26.6434,26.6255,26.6434,20400.0
2010-09-01 13:45:00,29.81,29.83,29.8,29.83,28800.0,26.6523,26.6702,26.6434,26.6702,28800.0
2010-09-01 13:50:00,29.83,29.83,29.78,29.8,20800.0,26.6702,26.6702,26.6255,26.6434,20800.0
2010-09-01 13:55:00,29.8,29.8,29.75,29.78,20600.0,26.6434,26.6434,26.5987,26.6255,20600.0
2010-09-01 14:00:00,29.78,29.79,29.73,29.74,23400.0,26.6255,26.6344,26.5808,26.5897,23400.0
2010-09-01 14:05:00,29.74,29.79,29.74,29.75,26400.0,26.5897,26.6344,26.5897,26.5987,26400.0
2010-09-01 14:10:00,29.75,29.75,29.68,29.69,22200.0,26.5987,26.5987,26.5361,26.545,22200.0
2010-09-01 14:15:00,29.68,29.7,29.68,29.7,41600.0,26.5361,26.5539,26.5361,26.5539,41600.0
2010-09-01 14:20:00,29.7,29.75,29.7,29.72,55200.0,26.5539,26.5987,26.5539,26.5718,55200.0
2010-09-01 14:25:00,29.72,29.75,29.7,29.71,24200.0,26.5718,26.5987,26.5539,26.5629,24200.0
2010-09-01 14:30:00,29.71,29.75,29.71,29.75,39200.0,26.5629,26.5987,26.5629,26.5987,39200.0
2010-09-01 14:35:00,29.74,29.75,29.68,29.71,31400.0,26.5897,26.5987,26.5361,26.5629,31400.0
2010-09-01 14:40:00,29.72,29.79,29.72,29.77,141200.0,26.5718,26.6344,26.5718,26.6165,141200.0
2010-09-01 14:45:00,29.77,29.79,29.75,29.79,78400.0,26.6165,26.6344,26.5987,26.6344,78400.0
2010-09-01 14:50:00,29.79,29.82,29.79,29.8,66800.0,26.6344,26.6612,26.6344,26.6434,66800.0
2010-09-01 14:55:00,29.81,29.82,29.8,29.81,37000.0,26.6523,26.6612,26.6434,26.6523,37000.0
2010-09-01 15:00:00,29.81,29.82,29.79,29.81,62400.0,26.6523,26.6612,26.6344,26.6523,62400.0
2010-09-01 15:05:00,29.8,29.85,29.8,29.83,38400.0,26.6434,26.6881,26.6434,26.6702,38400.0
2010-09-01 15:10:00,29.82,29.86,29.8,29.86,42200.0,26.6612,26.697,26.6434,26.697,42200.0
2010-09-01 15:15:00,29.85,29.85,29.83,29.84,30600.0,26.6881,26.6881,26.6702,26.6791,30600.0
2010-09-01 15:20:00,29.83,29.86,29.79,29.79,43800.0,26.6702,26.697,26.6344,26.6344,43800.0
2010-09-01 15:25:00,29.79,29.8,29.75,29.8,68400.0,26.6344,26.6434,26.5987,26.6434,68400.0
2010-09-01 15:30:00,29.79,29.82,29.75,29.82,74800.0,26.6344,26.6612,26.5987,26.6612,74800.0
2010-09-01 15:35:00,29.82,29.88,29.82,29.88,152400.0,26.6612,26.7149,26.6612,26.7149,152400.0
2010-09-01 15:40:00,29.88,29.89,29.83,29.88,200800.0,26.7149,26.7238,26.6702,26.7149,200800.0
2010-09-01 15:45:00,29.88,29.91,29.88,29.89,136000.0,26.7149,26.7417,26.7149,26.7238,136000.0
2010-09-01 15:50:00,29.89,29.92,29.86,29.88,151600.0,26.7238,26.7506,26.697,26.7149,151600.0
2010-09-01 15:55:00,29.88,29.91,29.85,29.88,385600.0,26.7149,26.7417,26.6881,26.7149,385600.0
2010-09-02 09:30:00,29.78,29.89,29.71,29.75,126000.0,26.6255,26.7238,26.5629,26.5987,126000.0
2010-09-02 09:35:00,29.75,29.8,29.71,29.79,66600.0,26.5987,26.6434,26.5629,26.6344,66600.0
2010-09-02 09:40:00,29.77,29.8,29.74,29.75,40200.0,26.6165,26.6434,26.5897,26.5987,40200.0
2010-09-02 09:45:00,29.74,29.82,29.72,29.82,34200.0,26.5897,26.6612,26.5718,26.6612,34200.0
2010-09-02 09:50:00,29.83,29.87,29.83,29.85,50400.0,26.6702,26.7059,26.6702,26.6881,50400.0
2010-09-02 09:55:00,29.85,29.89,29.85,29.87,29600.0,26.6881,26.7238,26.6881,26.7059,29600.0
2010-09-02 10:00:00,29.87,29.91,29.82,29.85,122200.0,26.7059,26.7417,26.6612,26.6881,122200.0
2010-09-02 10:05:00,29.85,29.86,29.78,29.78,64800.0,26.6881,26.697,26.6255,26.6255,64800.0
2010-09-02 10:10:00,29.78,29.83,29.78,29.81,43600.0,26.6255,26.6702,26.6255,26.6523,43600.0
2010-09-02 10:15:00,29.8,29.83,29.75,29.75,58200.0,26.6434,26.6702,26.5987,26.5987,58200.0
2010-09-02 10:20:00,29.75,29.84,29.73,29.83,44400.0,26.5987,26.6791,26.5808,26.6702,44400.0
2010-09-02 10:25:00,29.83,29.86,29.83,29.86,17600.0,26.6702,26.697,26.6702,26.697,17600.0
2010-09-02 10:30:00,29.87,29.9,29.85,29.89,61600.0,26.7059,26.7328,26.6881,26.7238,61600.0
2010-09-02 10:35:00,29.89,29.92,29.88,29.9,34200.0,26.7238,26.7506,26.7149,26.7328,34200.0
2010-09-02 10:40:00,29.9,29.94,29.9,29.91,32800.0,26.7328,26.7685,26.7328,26.7417,32800.0
2010-09-02 10:45:00,29.9,29.98,29.9,29.98,44600.0,26.7328,26.8043,26.7328,26.8043,44600.0
2010-09-02 10:50:00,29.98,29.98,29.95,29.96,33800.0,26.8043,26.8043,26.7775,26.7864,33800.0
2010-09-02 10:55:00,29.96,30.0,29.96,29.98,50400.0,26.7864,26.8222,26.7864,26.8043,50400.0
2010-09-02 11:00:00,29.98,30.0,29.98,30.0,90400.0,26.8043,26.8222,26.8043,26.8222,90400.0
2010-09-02 11:05:00,30.0,30.0,29.98,29.99,80600.0,26.8222,26.8222,26.8043,26.8132,80600.0
2010-09-02 11:10:00,29.99,30.0,29.96,29.96,33400.0,26.8132,26.8222,26.7864,26.7864,33400.0
2010-09-02 11:15:00,29.97,30.0,29.95,29.99,84200.0,26.7953,26.8222,26.7775,26.8132,84200.0
2010-09-02 11:20:00,30.0,30.0,29.98,29.99,36600.0,26.8222,26.8222,26.8043,26.8132,36600.0
2010-09-02 11:25:00,29.98,29.99,29.97,29.99,38000.0,26.8043,26.8132,26.7953,26.8132,38000.0
2010-09-02 11:30:00,29.99,30.0,29.98,29.99,32600.0,26.8132,26.8222,26.8043,26.8132,32600.0
2010-09-02 11:35:00,29.99,30.0,29.98,30.0,34200.0,26.8132,26.8222,26.8043,26.8222,34200.0
2010-09-02 11:40:00,30.0,30.06,30.0,30.04,118200.0,26.8222,26.8758,26.8222,26.8579,118200.0
2010-09-02 11:45:00,30.05,30.07,30.04,30.07,32800.0,26.8669,26.8848,26.8579,26.8848,32800.0
2010-09-02 11:50:00,30.07,30.1,30.07,30.1,51000.0,26.8848,26.9116,26.8848,26.9116,51000.0
2010-09-02 11:55:00,30.1,30.18,30.09,30.18,169200.0,26.9116,26.9831,26.9026,26.9831,169200.0
2010-09-02 12:00:00,30.18,30.22,30.18,30.2,187800.0,26.9831,27.0189,26.9831,27.001,187800.0
2010-09-02 12:05:00,30.2,30.2,30.16,30.18,49000.0,27.001,27.001,26.9652,26.9831,49000.0
2010-09-02 12:10:00,30.18,30.21,30.17,30.19,33400.0,26.9831,27.0099,26.9742,26.992,33400.0
2010-09-02 12:15:00,30.2,30.21,30.16,30.18,29200.0,27.001,27.0099,26.9652,26.9831,29200.0
2010-09-02 12:20:00,30.18,30.2,30.18,30.18,19800.0,26.9831,27.001,26.9831,26.9831,19800.0
2010-09-02 12:25:00,30.19,30.22,30.18,30.22,46800.0,26.992,27.0189,26.9831,27.0189,46800.0
2010-09-02 12:30:00,30.21,30.24,30.21,30.23,41800.0,27.0099,27.0367,27.0099,27.0278,41800.0
2010-09-02 12:35:00,30.23,30.28,30.23,30.25,77200.0,27.0278,27.0725,27.0278,27.0457,77200.0
2010-09-02 12:40:00,30.25,30.27,30.23,30.25,67200.0,27.0457,27.0636,27.0278,27.0457,67200.0
2010-09-02 12:45:00,30.26,30.27,30.24,30.25,35200.0,27.0546,27.0636,27.0367,27.0457,35200.0
2010-09-02 12:50:00,30.25,30.25,30.17,30.2,135600.0,27.0457,27.0457,26.9742,27.001,135600.0
2010-09-02 12:55:00,30.2,30.25,30.2,30.24,42400.0,27.001,27.0457,27.001,27.0367,42400.0
2010-09-02 13:00:00,30.24,30.24,30.21,30.23,21000.0,27.0367,27.0367,27.0099,27.0278,21000.0
2010-09-02 13:05:00,30.24,30.27,30.23,30.25,57000.0,27.0367,27.0636,27.0278,27.0457,57000.0
2010-09-02 13:10:00,30.25,30.27,30.25,30.26,34400.0,27.0457,27.0636,27.0457,27.0546,34400.0
2010-09-02 13:15:00,30.25,30.32,30.25,30.26,81800.0,27.0457,27.1083,27.0457,27.0546,81800.0
2010-09-02 13:20:00,30.26,30.26,30.24,30.25,33200.0,27.0546,27.0546,27.0367,27.0457,33200.0
2010-09-02 13:25:00,30.25,30.25,30.22,30.23,37200.0,27.0457,27.0457,27.0189,27.0278,37200.0
2010-09-02 13:30:00,30.23,30.25,30.21,30.24,42800.0,27.0278,27.0457,27.0099,27.0367,42800.0
2010-09-02 13:35:00,30.24,30.25,30.21,30.21,11600.0,27.0367,27.0457,27.0099,27.0099,11600.0
2010-09-02 13:40:00,30.21,30.24,30.21,30.21,13200.0,27.0099,27.0367,27.0099,27.0099,13200.0
2010-09-02 13:45:00,30.21,30.22,30.19,30.19,30600.0,27.0099,27.0189,26.992,26.992,30600.0
2010-09-02 13:50:00,30.19,30.21,30.18,30.2,22200.0,26.992,27.0099,26.9831,27.001,22200.0
2010-09-02 13:55:00,30.2,30.23,30.18,30.18,20200.0,27.001,27.0278,26.9831,26.9831,20200.0
2010-09-02 14:00:00,30.19,30.2,30.17,30.18,16000.0,26.992,27.001,26.9742,26.9831,16000.0
2010-09-02 14:05:00,30.18,30.22,30.18,30.22,22600.0,26.9831,27.0189,26.9831,27.0189,22600.0
2010-09-02 14:10:00,30.22,30.25,30.21,30.25,52000.0,27.0189,27.0457,27.0099,27.0457,52000.0
2010-09-02 14:15:00,30.25,30.28,30.24,30.28,49000.0,27.0457,27.0725,27.0367,27.0725,49000.0
2010-09-02 14:20:00,30.28,30.29,30.25,30.25,47200.0,27.0725,27.0815,27.0457,27.0457,47200.0
2010-09-02 14:25:00,30.25,30.27,30.23,30.24,95600.0,27.0457,27.0636,27.0278,27.0367,95600.0
2010-09-02 14:30:00,30.24,30.28,30.24,30.25,36400.0,27.0367,27.0725,27.0367,27.0457,36400.0
2010-09-02 14:35:00,30.25,30.27,30.25,30.27,33400.0,27.0457,27.0636,27.0457,27.0636,33400.0
2010-09-02 14:40:00,30.27,30.27,30.25,30.27,34400.0,27.0636,27.0636,27.0457,27.0636,34400.0
2010-09-02 14:45:00,30.26,30.27,30.24,30.25,43400.0,27.0546,27.0636,27.0367,27.0457,43400.0
2010-09-02 14:50:00,30.25,30.27,30.25,30.25,31600.0,27.0457,27.0636,27.0457,27.0457,31600.0
2010-09-02 14:55:00,30.25,30.3,30.25,30.27,82200.0,27.0457,27.0904,27.0457,27.0636,82200.0
2010-09-02 15:00:00,30.27,30.27,30.23,30.24,68600.0,27.0636,27.0636,27.0278,27.0367,68600.0
2010-09-02 15:05:00,30.24,30.28,30.24,30.27,19400.0,27.0367,27.0725,27.0367,27.0636,19400.0
2010-09-02 15:10:00,30.27,30.29,30.25,30.27,35800.0,27.0636,27.0815,27.0457,27.0636,35800.0
2010-09-02 15:15:00,30.27,30.29,30.27,30.28,46000.0,27.0636,27.0815,27.0636,27.0725,46000.0
2010-09-02 15:20:00,30.28,30.33,30.28,30.31,81600.0,27.0725,27.1172,27.0725,27.0993,81600.0
2010-09-02 15:25:00,30.31,30.32,30.29,30.32,55200.0,27.0993,27.1083,27.0815,27.1083,55200.0
2010-09-02 15:30:00,30.31,30.35,30.31,30.35,121200.0,27.0993,27.1351,27.0993,27.1351,121200.0
2010-09-02 15:35:00,30.35,30.4,30.34,30.36,187200.0,27.1351,27.1798,27.1262,27.144,187200.0
2010-09-02 15:40:00,30.36,30.43,30.36,30.38,204800.0,27.144,27.2066,27.144,27.1619,204800.0
2010-09-02 15:45:00,30.39,30.48,30.38,30.44,254600.0,27.1709,27.2513,27.1619,27.2156,254600.0
2010-09-02 15:50:00,30.44,30.45,30.4,30.4,170600.0,27.2156,27.2245,27.1798,27.1798,170600.0
2010-09-02 15:55:00,30.41,30.46,30.4,30.46,241000.0,27.1887,27.2334,27.1798,27.2334,241000.0
2010-09-03 09:30:00,30.59,30.75,30.59,30.73,227600.0,27.3497,27.4927,27.3497,27.4748,227600.0
2010-09-03 09:35:00,30.74,30.92,30.74,30.83,100200.0,27.4838,27.6447,27.4838,27.5643,100200.0
2010-09-03 09:40:00,30.83,30.97,30.83,30.9,78200.0,27.5643,27.6894,27.5643,27.6268,78200.0
2010-09-03 09:45:00,30.9,30.95,30.89,30.95,58200.0,27.6268,27.6715,27.6179,27.6715,58200.0
2010-09-03 09:50:00,30.94,31.0,30.93,31.0,98200.0,27.6626,27.7162,27.6537,27.7162,98200.0
2010-09-03 09:55:00,31.0,31.04,30.99,31.02,196600.0,27.7162,27.752,27.7073,27.7341,196600.0
2010-09-03 10:00:00,31.02,31.02,30.9,30.99,148400.0,27.7341,27.7341,27.6268,27.7073,148400.0
2010-09-03 10:05:00,30.99,31.08,30.94,31.01,239200.0,27.7073,27.7878,27.6626,27.7252,239200.0
2010-09-03 10:10:00,31.01,31.03,30.94,30.95,62800.0,27.7252,27.7431,27.6626,27.6715,62800.0
2010-09-03 10:15:00,30.95,31.0,30.88,30.98,86400.0,27.6715,27.7162,27.609,27.6984,86400.0
2010-09-03 10:20:00,30.97,31.0,30.93,30.95,64800.0,27.6894,27.7162,27.6537,27.6715,64800.0
2010-09-03 10:25:00,30.95,30.96,30.85,30.86,123800.0,27.6715,27.6805,27.5821,27.5911,123800.0
2010-09-03 10:30:00,30.88,30.9,30.8,30.87,135600.0,27.609,27.6268,27.5374,27.6,135600.0
2010-09-03 10:35:00,30.87,30.89,30.8,30.87,71400.0,27.6,27.6179,27.5374,27.6,71400.0
2010-09-03 10:40:00,30.86,30.9,30.84,30.88,53400.0,27.5911,27.6268,27.5732,27.609,53400.0
2010-09-03 10:45:00,30.88,30.93,30.88,30.92,51200.0,27.609,27.6537,27.609,27.6447,51200.0
2010-09-03 10:50:00,30.92,30.92,30.86,30.88,51200.0,27.6447,27.6447,27.5911,27.609,51200.0
2010-09-03 10:55:00,30.88,30.91,30.86,30.91,44000.0,27.609,27.6358,27.5911,27.6358,44000.0
2010-09-03 11:00:00,30.92,30.92,30.86,30.89,56600.0,27.6447,27.6447,27.5911,27.6179,56600.0
2010-09-03 11:05:00,30.89,30.93,30.89,30.9,76400.0,27.6179,27.6537,27.6179,27.6268,76400.0
2010-09-03 11:10:00,30.9,30.98,30.89,30.98,81800.0,27.6268,27.6984,27.6179,27.6984,81800.0
2010-09-03 11:15:00,30.97,31.0,30.96,30.99,55000.0,27.6894,27.7162,27.6805,27.7073,55000.0
2010-09-03 11:20:00,30.99,31.02,30.96,31.02,96800.0,27.7073,27.7341,27.6805,27.7341,96800.0
2010-09-03 11:25:00,31.02,31.06,31.0,31.04,66000.0,27.7341,27.7699,27.7162,27.752,66000.0
2010-09-03 11:30:00,31.04,31.05,31.02,31.02,34400.0,27.752,27.7609,27.7341,27.7341,34400.0
2010-09-03 11:35:00,31.02,31.02,30.98,31.0,34800.0,27.7341,27.7341,27.6984,27.7162,34800.0
2010-09-03 11:40:00,31.0,31.05,31.0,31.04,63000.0,27.7162,27.7609,27.7162,27.752,63000.0
2010-09-03 11:45:00,31.05,31.05,31.02,31.02,33200.0,27.7609,27.7609,27.7341,27.7341,33200.0
2010-09-03 11:50:00,31.02,31.03,30.99,31.03,37400.0,27.7341,27.7431,27.7073,27.7431,37400.0
2010-09-03 11:55:00,31.04,31.05,31.03,31.03,53800.0,27.752,27.7609,27.7431,27.7431,53800.0
2010-09-03 12:00:00,31.01,31.04,31.01,31.03,26600.0,27.7252,27.752,27.7252,27.7431,26600.0
2010-09-03 12:05:00,31.03,31.04,31.0,31.02,55000.0,27.7431,27.752,27.7162,27.7341,55000.0
2010-09-03 12:10:00,31.02,31.04,31.01,31.04,37600.0,27.7341,27.752,27.7252,27.752,37600.0
2010-09-03 12:15:00,31.03,31.04,31.0,31.02,33000.0,27.7431,27.752,27.7162,27.7341,33000.0
2010-09-03 12:20:00,31.03,31.04,31.03,31.04,19200.0,27.7431,27.752,27.7431,27.752,19200.0
2010-09-03 12:25:00,31.04,31.05,31.01,31.02,59200.0,27.752,27.7609,27.7252,27.7341,59200.0
2010-09-03 12:30:00,31.01,31.05,31.01,31.05,54600.0,27.7252,27.7609,27.7252,27.7609,54600.0
2010-09-03 12:35:00,31.05,31.07,31.05,31.05,70000.0,27.7609,27.7788,27.7609,27.7609,70000.0
2010-09-03 12:40:00,31.04,31.06,30.97,30.99,221600.0,27.752,27.7699,27.6894,27.7073,221600.0
2010-09-03 12:45:00,30.99,31.0,30.98,31.0,19800.0,27.7073,27.7162,27.6984,27.7162,19800.0
2010-09-03 12:50:00,30.99,31.02,30.99,31.0,33400.0,27.7073,27.7341,27.7073,27.7162,33400.0
2010-09-03 12:55:00,31.0,31.06,31.0,31.03,46800.0,27.7162,27.7699,27.7162,27.7431,46800.0
2010-09-03 13:00:00,31.03,31.07,31.03,31.03,33000.0,27.7431,27.7788,27.7431,27.7431,33000.0
2010-09-03 13:05:00,31.03,31.04,31.02,31.03,23600.0,27.7431,27.752,27.7341,27.7431,23600.0
2010-09-03 13:10:00,31.03,31.05,31.03,31.05,27000.0,27.7431,27.7609,27.7431,27.7609,27000.0
2010-09-03 13:15:00,31.05,31.05,31.02,31.04,16000.0,27.7609,27.7609,27.7341,27.752,16000.0
2010-09-03 13:20:00,31.04,31.05,31.02,31.04,23000.0,27.752,27.7609,27.7341,27.752,23000.0
2010-09-03 13:25:00,31.04,31.05,31.02,31.02,30000.0,27.752,27.7609,27.7341,27.7341,30000.0
2010-09-03 13:30:00,31.03,31.05,31.03,31.04,22200.0,27.7431,27.7609,27.7431,27.752,22200.0
2010-09-03 13:35:00,31.05,31.07,31.04,31.07,53800.0,27.7609,27.7788,27.752,27.7788,53800.0
2010-09-03 13:40:00,31.07,31.07,31.06,31.06,20800.0,27.7788,27.7788,27.7699,27.7699,20800.0
2010-09-03 13:45:00,31.07,31.08,31.05,31.08,51600.0,27.7788,27.7878,27.7609,27.7878,51600.0
2010-09-03 13:50:00,31.08,31.11,31.08,31.11,35800.0,27.7878,27.8146,27.7878,27.8146,35800.0
2010-09-03 13:55:00,31.11,31.13,31.11,31.12,23000.0,27.8146,27.8325,27.8146,27.8235,23000.0
2010-09-03 14:00:00,31.11,31.12,31.1,31.1,25000.0,27.8146,27.8235,27.8056,27.8056,25000.0
2010-09-03 14:05:00,31.11,31.12,31.11,31.11,26400.0,27.8146,27.8235,27.8146,27.8146,26400.0
2010-09-03 14:10:00,31.11,31.11,31.07,31.07,50600.0,27.8146,27.8146,27.7788,27.7788,50600.0
2010-09-03 14:15:00,31.08,31.11,31.07,31.11,34000.0,27.7878,27.8146,27.7788,27.8146,34000.0
2010-09-03 14:20:00,31.11,31.11,31.08,31.08,19800.0,27.8146,27.8146,27.7878,27.7878,19800.0
2010-09-03 14:25:00,31.08,31.1,31.08,31.08,27800.0,27.7878,27.8056,27.7878,27.7878,27800.0
2010-09-03 14:30:00,31.08,31.11,31.07,31.11,68400.0,27.7878,27.8146,27.7788,27.8146,68400.0
2010-09-03 14:35:00,31.11,31.13,31.11,31.12,54000.0,27.8146,27.8325,27.8146,27.8235,54000.0
2010-09-03 14:40:00,31.12,31.15,31.11,31.14,56000.0,27.8235,27.8504,27.8146,27.8414,56000.0
2010-09-03 14:45:00,31.14,31.14,31.1,31.11,119800.0,27.8414,27.8414,27.8056,27.8146,119800.0
2010-09-03 14:50:00,31.11,31.14,31.1,31.13,85800.0,27.8146,27.8414,27.8056,27.8325,85800.0
2010-09-03 14:55:00,31.13,31.15,31.11,31.12,78600.0,27.8325,27.8504,27.8146,27.8235,78600.0
2010-09-03 15:00:00,31.12,31.13,31.11,31.11,48000.0,27.8235,27.8325,27.8146,27.8146,48000.0
2010-09-03 15:05:00,31.11,31.11,31.1,31.11,65600.0,27.8146,27.8146,27.8056,27.8146,65600.0
2010-09-03 15:10:00,31.11,31.14,31.11,31.13,54400.0,27.8146,27.8414,27.8146,27.8325,54400.0
2010-09-03 15:15:00,31.13,31.15,31.11,31.14,46600.0,27.8325,27.8504,27.8146,27.8414,46600.0
2010-09-03 15:20:00,31.14,31.17,31.13,31.15,120200.0,27.8414,27.8682,27.8325,27.8504,120200.0
2010-09-03 15:25:00,31.15,31.16,31.12,31.13,145400.0,27.8504,27.8593,27.8235,27.8325,145400.0
2010-09-03 15:30:00,31.13,31.13,31.09,31.1,143200.0,27.8325,27.8325,27.7967,27.8056,143200.0
2010-09-03 15:35:00,31.1,31.11,31.07,31.1,153200.0,27.8056,27.8146,27.7788,27.8056,153200.0
2010-09-03 15:40:00,31.1,31.14,31.1,31.14,146200.0,27.8056,27.8414,27.8056,27.8414,146200.0
2010-09-03 15:45:00,31.14,31.16,31.11,31.14,163400.0,27.8414,27.8593,27.8146,27.8414,163400.0
2010-09-03 15:50:00,31.14,31.15,31.1,31.1,281800.0,27.8414,27.8504,27.8056,27.8056,281800.0
2010-09-03 15:55:00,31.1,31.2,31.09,31.2,641400.0,27.8056,27.8951,27.7967,27.8951,641400.0
2010-09-07 09:30:00,31.08,31.13,31.02,31.11,164200.0,27.7878,27.8325,27.7341,27.8146,164200.0
2010-09-07 09:35:00,31.11,31.21,31.1,31.18,159200.0,27.8146,27.904,27.8056,27.8772,159200.0
2010-09-07 09:40:00,31.2,31.23,31.15,31.23,93400.0,27.8951,27.9219,27.8504,27.9219,93400.0
2010-09-07 09:45:00,31.22,31.26,31.18,31.25,172400.0,27.9129,27.9487,27.8772,27.9398,172400.0
2010-09-07 09:50:00,31.27,31.29,31.21,31.24,106600.0,27.9576,27.9755,27.904,27.9308,106600.0
2010-09-07 09:55:00,31.23,31.25,31.18,31.18,68000.0,27.9219,27.9398,27.8772,27.8772,68000.0
2010-09-07 10:00:00,31.18,31.2,31.11,31.13,116600.0,27.8772,27.8951,27.8146,27.8325,116600.0
2010-09-07 10:05:00,31.12,31.24,31.09,31.19,164800.0,27.8235,27.9308,27.7967,27.8861,164800.0
2010-09-07 10:10:00,31.19,31.21,31.18,31.21,66600.0,27.8861,27.904,27.8772,27.904,66600.0
2010-09-07 10:15:00,31.21,31.24,31.17,31.23,67800.0,27.904,27.9308,27.8682,27.9219,67800.0
2010-09-07 10:20:00,31.22,31.23,31.16,31.21,77600.0,27.9129,27.9219,27.8593,27.904,77600.0
2010-09-07 10:25:00,31.21,31.25,31.19,31.23,63200.0,27.904,27.9398,27.8861,27.9219,63200.0
2010-09-07 10:30:00,31.24,31.25,31.21,31.23,68800.0,27.9308,27.9398,27.904,27.9219,68800.0
2010-09-07 10:35:00,31.23,31.23,31.19,31.23,63800.0,27.9219,27.9219,27.8861,27.9219,63800.0
2010-09-07 10:40:00,31.23,31.25,31.21,31.23,62000.0,27.9219,27.9398,27.904,27.9219,62000.0
2010-09-07 10:45:00,31.23,31.26,31.23,31.25,56000.0,27.9219,27.9487,27.9219,27.9398,56000.0
2010-09-07 10:50:00,31.25,31.28,31.21,31.21,101200.0,27.9398,27.9666,27.904,27.904,101200.0
2010-09-07 10:55:00,31.2,31.28,31.2,31.25,50000.0,27.8951,27.9666,27.8951,27.9398,50000.0
2010-09-07 11:00:00,31.25,31.3,31.24,31.25,65600.0,27.9398,27.9845,27.9308,27.9398,65600.0
2010-09-07 11:05:00,31.25,31.28,31.24,31.28,64000.0,27.9398,27.9666,27.9308,27.9666,64000.0
2010-09-07 11:10:00,31.28,31.29,31.22,31.24,57400.0,27.9666,27.9755,27.9129,27.9308,57400.0
2010-09-07 11:15:00,31.24,31.27,31.21,31.27,45200.0,27.9308,27.9576,27.904,27.9576,45200.0
2010-09-07 11:20:00,31.27,31.3,31.26,31.28,48200.0,27.9576,27.9845,27.9487,27.9666,48200.0
2010-09-07 11:25:00,31.28,31.3,31.28,31.3,49600.0,27.9666,27.9845,27.9666,27.9845,49600.0
2010-09-07 11:30:00,31.29,31.33,31.28,31.28,78000.0,27.9755,28.0113,27.9666,27.9666,78000.0
2010-09-07 11:35:00,31.28,31.3,31.25,31.3,42200.0,27.9666,27.9845,27.9398,27.9845,42200.0
2010-09-07 11:40:00,31.3,31.3,31.26,31.28,38400.0,27.9845,27.9845,27.9487,27.9666,38400.0
2010-09-07 11:45:00,31.28,31.28,31.25,31.27,36600.0,27.9666,27.9666,27.9398,27.9576,36600.0
2010-09-07 11:50:00,31.29,31.29,31.23,31.25,47800.0,27.9755,27.9755,27.9219,27.9398,47800.0
2010-09-07 11:55:00,31.25,31.32,31.25,31.32,50200.0,27.9398,28.0023,27.9398,28.0023,50200.0
2010-09-07 12:00:00,31.32,31.32,31.29,31.32,25800.0,28.0023,28.0023,27.9755,28.0023,25800.0
2010-09-07 12:05:00,31.32,31.33,31.31,31.32,34200.0,28.0023,28.0113,27.9934,28.0023,34200.0
2010-09-07 12:10:00,31.32,31.33,31.29,31.3,29400.0,28.0023,28.0113,27.9755,27.9845,29400.0
2010-09-07 12:15:00,31.3,31.3,31.28,31.29,25800.0,27.9845,27.9845,27.9666,27.9755,25800.0
2010-09-07 12:20:00,31.28,31.31,31.25,31.27,41800.0,27.9666,27.9934,27.9398,27.9576,41800.0
2010-09-07 12:25:00,31.27,31.28,31.25,31.27,32000.0,27.9576,27.9666,27.9398,27.9576,32000.0
2010-09-07 12:30:00,31.27,31.28,31.23,31.28,56000.0,27.9576,27.9666,27.9219,27.9666,56000.0
2010-09-07 12:35:00,31.28,31.3,31.25,31.25,44400.0,27.9666,27.9845,27.9398,27.9398,44400.0
2010-09-07 12:40:00,31.25,31.31,31.25,31.29,25000.0,27.9398,27.9934,27.9398,27.9755,25000.0
2010-09-07 12:45:00,31.29,31.31,31.26,31.28,44600.0,27.9755,27.9934,27.9487,27.9666,44600.0
2010-09-07 12:50:00,31.28,31.3,31.26,31.3,30600.0,27.9666,27.9845,27.9487,27.9845,30600.0
2010-09-07 12:55:00,31.3,31.3,31.25,31.3,28600.0,27.9845,27.9845,27.9398,27.9845,28600.0
2010-09-07 13:00:00,31.3,31.3,31.25,31.27,30600.0,27.9845,27.9845,27.9398,27.9576,30600.0
2010-09-07 13:05:00,31.27,31.27,31.23,31.26,54400.0,27.9576,27.9576,27.9219,27.9487,54400.0
2010-09-07 13:10:00,31.26,31.29,31.26,31.28,32200.0,27.9487,27.9755,27.9487,27.9666,32200.0
2010-09-07 13:15:00,31.29,31.31,31.25,31.26,29400.0,27.9755,27.9934,27.9398,27.9487,29400.0
2010-09-07 13:20:00,31.25,31.28,31.24,31.26,48800.0,27.9398,27.9666,27.9308,27.9487,48800.0
2010-09-07 13:25:00,31.25,31.28,31.21,31.25,68400.0,27.9398,27.9666,27.904,27.9398,68400.0
2010-09-07 13:30:00,31.25,31.28,31.25,31.27,33800.0,27.9398,27.9666,27.9398,27.9576,33800.0
2010-09-07 13:35:00,31.27,31.28,31.24,31.24,32800.0,27.9576,27.9666,27.9308,27.9308,32800.0
2010-09-07 13:40:00,31.25,31.28,31.24,31.26,61800.0,27.9398,27.9666,27.9308,27.9487,61800.0
2010-09-07 13:45:00,31.27,31.28,31.25,31.25,28400.0,27.9576,27.9666,27.9398,27.9398,28400.0
2010-09-07 13:50:00,31.27,31.28,31.26,31.28,29600.0,27.9576,27.9666,27.9487,27.9666,29600.0
2010-09-07 13:55:00,31.27,31.32,31.27,31.32,36800.0,27.9576,28.0023,27.9576,28.0023,36800.0
2010-09-07 14:00:00,31.32,31.32,31.29,31.3,27600.0,28.0023,28.0023,27.9755,27.9845,27600.0
2010-09-07 14:05:00,31.3,31.31,31.27,31.28,26800.0,27.9845,27.9934,27.9576,27.9666,26800.0
2010-09-07 14:10:00,31.28,31.31,31.28,31.3,24200.0,27.9666,27.9934,27.9666,27.9845,24200.0
2010-09-07 14:15:00,31.3,31.33,31.28,31.29,64400.0,27.9845,28.0113,27.9666,27.9755,64400.0
2010-09-07 14:20:00,31.28,31.28,31.27,31.28,27000.0,27.9666,27.9666,27.9576,27.9666,27000.0
2010-09-07 14:25:00,31.27,31.29,31.25,31.27,44000.0,27.9576,27.9755,27.9398,27.9576,44000.0
2010-09-07 14:30:00,31.27,31.29,31.25,31.27,84400.0,27.9576,27.9755,27.9398,27.9576,84400.0
2010-09-07 14:35:00,31.27,31.29,31.24,31.25,47600.0,27.9576,27.9755,27.9308,27.9398,47600.0
2010-09-07 14:40:00,31.25,31.27,31.24,31.25,53800.0,27.9398,27.9576,27.9308,27.9398,53800.0
2010-09-07 14:45:00,31.25,31.27,31.25,31.25,29400.0,27.9398,27.9576,27.9398,27.9398,29400.0
2010-09-07 14:50:00,31.25,31.29,31.25,31.26,61400.0,27.9398,27.9755,27.9398,27.9487,61400.0
2010-09-07 14:55:00,31.25,31.25,31.2,31.22,114800.0,27.9398,27.9398,27.8951,27.9129,114800.0
2010-09-07 15:00:00,31.22,31.22,31.18,31.21,75800.0,27.9129,27.9129,27.8772,27.904,75800.0
2010-09-07 15:05:00,31.21,31.21,31.17,31.18,76200.0,27.904,27.904,27.8682,27.8772,76200.0
2010-09-07 15:10:00,31.18,31.18,31.16,31.16,71400.0,27.8772,27.8772,27.8593,27.8593,71400.0
2010-09-07 15:15:00,31.16,31.16,31.13,31.15,134200.0,27.8593,27.8593,27.8325,27.8504,134200.0
2010-09-07 15:20:00,31.16,31.17,31.13,31.14,82800.0,27.8593,27.8682,27.8325,27.8414,82800.0
2010-09-07 15:25:00,31.14,31.17,31.11,31.17,86400.0,27.8414,27.8682,27.8146,27.8682,86400.0
2010-09-07 15:30:00,31.17,31.17,31.13,31.15,78600.0,27.8682,27.8682,27.8325,27.8504,78600.0
2010-09-07 15:35:00,31.15,31.2,31.15,31.18,159000.0,27.8504,27.8951,27.8504,27.8772,159000.0
2010-09-07 15:40:00,31.18,31.21,31.17,31.17,74800.0,27.8772,27.904,27.8682,27.8682,74800.0
2010-09-07 15:45:00,31.18,31.18,31.16,31.16,101400.0,27.8772,27.8772,27.8593,27.8593,101400.0
2010-09-07 15:50:00,31.16,31.16,31.1,31.1,154800.0,27.8593,27.8593,27.8056,27.8056,154800.0
2010-09-07 15:55:00,31.1,31.15,31.1,31.12,209400.0,27.8056,27.8504,27.8056,27.8235,209400.0
2010-09-08 09:30:00,31.23,31.31,31.11,31.31,124200.0,27.9219,27.9934,27.8146,27.9934,124200.0
2010-09-08 09:35:00,31.3,31.41,31.27,31.39,87000.0,27.9845,28.0828,27.9576,28.0649,87000.0
2010-09-08 09:40:00,31.39,31.55,31.39,31.54,232200.0,28.0649,28.208,28.0649,28.199,232200.0
2010-09-08 09:45:00,31.54,31.57,31.45,31.45,55800.0,28.199,28.2259,28.1186,28.1186,55800.0
2010-09-08 09:50:00,31.45,31.45,31.36,31.39,46000.0,28.1186,28.1186,28.0381,28.0649,46000.0
2010-09-08 09:55:00,31.39,31.49,31.38,31.48,36600.0,28.0649,28.1543,28.056,28.1454,36600.0
2010-09-08 10:00:00,31.48,31.5,31.46,31.5,68400.0,28.1454,28.1633,28.1275,28.1633,68400.0
2010-09-08 10:05:00,31.5,31.54,31.46,31.5,54400.0,28.1633,28.199,28.1275,28.1633,54400.0
2010-09-08 10:10:00,31.51,31.57,31.5,31.54,57200.0,28.1722,28.2259,28.1633,28.199,57200.0
2010-09-08 10:15:00,31.54,31.56,31.49,31.5,92800.0,28.199,28.2169,28.1543,28.1633,92800.0
2010-09-08 10:20:00,31.5,31.54,31.49,31.52,55600.0,28.1633,28.199,28.1543,28.1812,55600.0
2010-09-08 10:25:00,31.5,31.54,31.5,31.52,52000.0,28.1633,28.199,28.1633,28.1812,52000.0
2010-09-08 10:30:00,31.51,31.56,31.49,31.55,113400.0,28.1722,28.2169,28.1543,28.208,113400.0
2010-09-08 10:35:00,31.54,31.6,31.54,31.57,69400.0,28.199,28.2527,28.199,28.2259,69400.0
2010-09-08 10:40:00,31.57,31.58,31.55,31.57,32200.0,28.2259,28.2348,28.208,28.2259,32200.0
2010-09-08 10:45:00,31.58,31.62,31.57,31.61,52200.0,28.2348,28.2706,28.2259,28.2616,52200.0
2010-09-08 10:50:00,31.61,31.63,31.61,31.62,39400.0,28.2616,28.2795,28.2616,28.2706,39400.0
2010-09-08 10:55:00,31.62,31.62,31.58,31.61,45400.0,28.2706,28.2706,28.2348,28.2616,45400.0
2010-09-08 11:00:00,31.6,31.64,31.6,31.61,70000.0,28.2527,28.2884,28.2527,28.2616,70000.0
2010-09-08 11:05:00,31.61,31.65,31.61,31.64,36000.0,28.2616,28.2974,28.2616,28.2884,36000.0
2010-09-08 11:10:00,31.65,31.67,31.64,31.66,37000.0,28.2974,28.3153,28.2884,28.3063,37000.0
2010-09-08 11:15:00,31.67,31.68,31.65,31.65,39000.0,28.3153,28.3242,28.2974,28.2974,39000.0
2010-09-08 11:20:00,31.64,31.65,31.61,31.63,29800.0,28.2884,28.2974,28.2616,28.2795,29800.0
2010-09-08 11:25:00,31.63,31.65,31.63,31.65,40200.0,28.2795,28.2974,28.2795,28.2974,40200.0
2010-09-08 11:30:00,31.65,31.7,31.65,31.68,80800.0,28.2974,28.3421,28.2974,28.3242,80800.0
2010-09-08 11:35:00,31.68,31.68,31.66,31.66,37400.0,28.3242,28.3242,28.3063,28.3063,37400.0
2010-09-08 11:40:00,31.65,31.67,31.65,31.66,26600.0,28.2974,28.3153,28.2974,28.3063,26600.0
2010-09-08 11:45:00,31.67,31.7,31.67,31.7,65200.0,28.3153,28.3421,28.3153,28.3421,65200.0
2010-09-08 11:50:00,31.7,31.71,31.67,31.67,40400.0,28.3421,28.351,28.3153,28.3153,40400.0
2010-09-08 11:55:00,31.68,31.71,31.66,31.7,50600.0,28.3242,28.351,28.3063,28.3421,50600.0
2010-09-08 12:00:00,31.7,31.73,31.7,31.72,35400.0,28.3421,28.3689,28.3421,28.36,35400.0
2010-09-08 12:05:00,31.72,31.75,31.71,31.75,51400.0,28.36,28.3868,28.351,28.3868,51400.0
2010-09-08 12:10:00,31.75,31.78,31.74,31.78,90800.0,28.3868,28.4136,28.3779,28.4136,90800.0
2010-09-08 12:15:00,31.78,31.8,31.75,31.78,48200.0,28.4136,28.4315,28.3868,28.4136,48200.0
2010-09-08 12:20:00,31.78,31.83,31.78,31.8,29000.0,28.4136,28.4583,28.4136,28.4315,29000.0
2010-09-08 12:25:00,31.8,31.85,31.8,31.85,36600.0,28.4315,28.4762,28.4315,28.4762,36600.0
2010-09-08 12:30:00,31.84,31.85,31.81,31.83,48000.0,28.4673,28.4762,28.4404,28.4583,48000.0
2010-09-08 12:35:00,31.84,31.85,31.82,31.85,25600.0,28.4673,28.4762,28.4494,28.4762,25600.0
2010-09-08 12:40:00,31.84,31.89,31.84,31.87,80400.0,28.4673,28.512,28.4673,28.4941,80400.0
2010-09-08 12:45:00,31.87,31.9,31.86,31.86,39600.0,28.4941,28.5209,28.4851,28.4851,39600.0
2010-09-08 12:50:00,31.86,31.92,31.86,31.87,57800.0,28.4851,28.5388,28.4851,28.4941,57800.0
2010-09-08 12:55:00,31.87,31.89,31.85,31.89,29200.0,28.4941,28.512,28.4762,28.512,29200.0
2010-09-08 13:00:00,31.88,31.9,31.88,31.88,51400.0,28.503,28.5209,28.503,28.503,51400.0
2010-09-08 13:05:00,31.87,31.88,31.84,31.87,31000.0,28.4941,28.503,28.4673,28.4941,31000.0
2010-09-08 13:10:00,31.86,31.88,31.86,31.88,25000.0,28.4851,28.503,28.4851,28.503,25000.0
2010-09-08 13:15:00,31.88,31.9,31.88,31.9,38400.0,28.503,28.5209,28.503,28.5209,38400.0
2010-09-08 13:20:00,31.89,31.93,31.88,31.93,208800.0,28.512,28.5477,28.503,28.5477,208800.0
2010-09-08 13:25:00,31.93,31.93,31.9,31.91,41200.0,28.5477,28.5477,28.5209,28.5298,41200.0
2010-09-08 13:30:00,31.91,31.94,31.91,31.92,144400.0,28.5298,28.5567,28.5298,28.5388,144400.0
2010-09-08 13:35:00,31.92,31.92,31.86,31.86,94000.0,28.5388,28.5388,28.4851,28.4851,94000.0
2010-09-08 13:40:00,31.86,31.86,31.81,31.81,89800.0,28.4851,28.4851,28.4404,28.4404,89800.0
2010-09-08 13:45:00,31.81,31.82,31.79,31.82,69800.0,28.4404,28.4494,28.4226,28.4494,69800.0
2010-09-08 13:50:00,31.82,31.86,31.82,31.84,74800.0,28.4494,28.4851,28.4494,28.4673,74800.0
2010-09-08 13:55:00,31.83,31.86,31.81,31.85,64200.0,28.4583,28.4851,28.4404,28.4762,64200.0
2010-09-08 14:00:00,31.83,31.84,31.76,31.76,133400.0,28.4583,28.4673,28.3957,28.3957,133400.0
2010-09-08 14:05:00,31.76,31.81,31.75,31.79,74600.0,28.3957,28.4404,28.3868,28.4226,74600.0
2010-09-08 14:10:00,31.79,31.86,31.77,31.86,92200.0,28.4226,28.4851,28.4047,28.4851,92200.0
2010-09-08 14:15:00,31.85,31.86,31.83,31.83,81200.0,28.4762,28.4851,28.4583,28.4583,81200.0
2010-09-08 14:20:00,31.84,31.87,31.82,31.84,67400.0,28.4673,28.4941,28.4494,28.4673,67400.0
2010-09-08 14:25:00,31.83,31.83,31.79,31.8,33200.0,28.4583,28.4583,28.4226,28.4315,33200.0
2010-09-08 14:30:00,31.8,31.81,31.78,31.8,60400.0,28.4315,28.4404,28.4136,28.4315,60400.0
2010-09-08 14:35:00,31.81,31.81,31.77,31.79,30600.0,28.4404,28.4404,28.4047,28.4226,30600.0
2010-09-08 14:40:00,31.79,31.85,31.78,31.83,58600.0,28.4226,28.4762,28.4136,28.4583,58600.0
2010-09-08 14:45:00,31.82,31.83,31.8,31.8,63600.0,28.4494,28.4583,28.4315,28.4315,63600.0
2010-09-08 14:50:00,31.79,31.8,31.77,31.79,43800.0,28.4226,28.4315,28.4047,28.4226,43800.0
2010-09-08 14:55:00,31.79,31.8,31.77,31.77,37000.0,28.4226,28.4315,28.4047,28.4047,37000.0
2010-09-08 15:00:00,31.77,31.83,31.77,31.8,58200.0,28.4047,28.4583,28.4047,28.4315,58200.0
2010-09-08 15:05:00,31.8,31.82,31.78,31.79,63400.0,28.4315,28.4494,28.4136,28.4226,63400.0
2010-09-08 15:10:00,31.79,31.79,31.74,31.78,46400.0,28.4226,28.4226,28.3779,28.4136,46400.0
2010-09-08 15:15:00,31.79,31.8,31.77,31.77,31400.0,28.4226,28.4315,28.4047,28.4047,31400.0
2010-09-08 15:20:00,31.76,31.8,31.68,31.7,99000.0,28.3957,28.4315,28.3242,28.3421,99000.0
2010-09-08 15:25:00,31.71,31.71,31.67,31.67,102800.0,28.351,28.351,28.3153,28.3153,102800.0
2010-09-08 15:30:00,31.68,31.72,31.65,31.68,81400.0,28.3242,28.36,28.2974,28.3242,81400.0
2010-09-08 15:35:00,31.68,31.75,31.67,31.7,100000.0,28.3242,28.3868,28.3153,28.3421,100000.0
2010-09-08 15:40:00,31.71,31.72,31.62,31.63,85400.0,28.351,28.36,28.2706,28.2795,85400.0
2010-09-08 15:45:00,31.63,31.67,31.6,31.64,100200.0,28.2795,28.3153,28.2527,28.2884,100200.0
2010-09-08 15:50:00,31.64,31.66,31.61,31.61,139000.0,28.2884,28.3063,28.2616,28.2616,139000.0
2010-09-08 15:55:00,31.61,31.64,31.59,31.64,175000.0,28.2616,28.2884,28.2437,28.2884,175000.0
2010-09-09 09:30:00,31.98,31.99,31.63,31.67,199000.0,28.5924,28.6014,28.2795,28.3153,199000.0
2010-09-09 09:35:00,31.67,31.74,31.64,31.73,139800.0,28.3153,28.3779,28.2884,28.3689,139800.0
2010-09-09 09:40:00,31.73,31.74,31.65,31.68,167400.0,28.3689,28.3779,28.2974,28.3242,167400.0
2010-09-09 09:45:00,31.67,31.68,31.48,31.48,154000.0,28.3153,28.3242,28.1454,28.1454,154000.0
2010-09-09 09:50:00,31.47,31.55,31.47,31.53,128600.0,28.1365,28.208,28.1365,28.1901,128600.0
2010-09-09 09:55:00,31.53,31.6,31.53,31.57,69000.0,28.1901,28.2527,28.1901,28.2259,69000.0
2010-09-09 10:00:00,31.57,31.64,31.56,31.59,127000.0,28.2259,28.2884,28.2169,28.2437,127000.0
2010-09-09 10:05:00,31.57,31.64,31.55,31.59,66600.0,28.2259,28.2884,28.208,28.2437,66600.0
2010-09-09 10:10:00,31.57,31.61,31.55,31.57,108400.0,28.2259,28.2616,28.208,28.2259,108400.0
2010-09-09 10:15:00,31.58,31.58,31.48,31.49,91600.0,28.2348,28.2348,28.1454,28.1543,91600.0
2010-09-09 10:20:00,31.49,31.55,31.48,31.49,94200.0,28.1543,28.208,28.1454,28.1543,94200.0
2010-09-09 10:25:00,31.49,31.5,31.45,31.48,88400.0,28.1543,28.1633,28.1186,28.1454,88400.0
2010-09-09 10:30:00,31.48,31.49,31.39,31.42,103800.0,28.1454,28.1543,28.0649,28.0918,103800.0
2010-09-09 10:35:00,31.42,31.42,31.31,31.33,147600.0,28.0918,28.0918,27.9934,28.0113,147600.0
2010-09-09 10:40:00,31.32,31.33,31.18,31.2,276400.0,28.0023,28.0113,27.8772,27.8951,276400.0
2010-09-09 10:45:00,31.2,31.27,31.2,31.25,164800.0,27.8951,27.9576,27.8951,27.9398,164800.0
2010-09-09 10:50:00,31.25,31.26,31.21,31.25,81200.0,27.9398,27.9487,27.904,27.9398,81200.0
2010-09-09 10:55:00,31.26,31.31,31.2,31.2,133000.0,27.9487,27.9934,27.8951,27.8951,133000.0
2010-09-09 11:00:00,31.2,31.23,31.17,31.21,82000.0,27.8951,27.9219,27.8682,27.904,82000.0
2010-09-09 11:05:00,31.21,31.25,31.21,31.25,65800.0,27.904,27.9398,27.904,27.9398,65800.0
2010-09-09 11:10:00,31.25,31.28,31.25,31.28,112200.0,27.9398,27.9666,27.9398,27.9666,112200.0
2010-09-09 11:15:00,31.28,31.32,31.28,31.31,141600.0,27.9666,28.0023,27.9666,27.9934,141600.0
2010-09-09 11:20:00,31.31,31.36,31.31,31.35,67200.0,27.9934,28.0381,27.9934,28.0292,67200.0
2010-09-09 11:25:00,31.35,31.36,31.34,31.36,58200.0,28.0292,28.0381,28.0202,28.0381,58200.0
2010-09-09 11:30:00,31.36,31.38,31.31,31.37,50400.0,28.0381,28.056,27.9934,28.047,50400.0
2010-09-09 11:35:00,31.38,31.38,31.36,31.37,12600.0,28.056,28.056,28.0381,28.047,12600.0
2010-09-09 11:40:00,31.37,31.43,31.36,31.43,32400.0,28.047,28.1007,28.0381,28.1007,32400.0
2010-09-09 11:45:00,31.43,31.43,31.39,31.4,48200.0,28.1007,28.1007,28.0649,28.0739,48200.0
2010-09-09 11:50:00,31.4,31.41,31.35,31.35,105600.0,28.0739,28.0828,28.0292,28.0292,105600.0
2010-09-09 11:55:00,31.35,31.36,31.32,31.35,72800.0,28.0292,28.0381,28.0023,28.0292,72800.0
2010-09-09 12:00:00,31.35,31.35,31.32,31.34,51000.0,28.0292,28.0292,28.0023,28.0202,51000.0
2010-09-09 12:05:00,31.34,31.34,31.28,31.28,67800.0,28.0202,28.0202,27.9666,27.9666,67800.0
2010-09-09 12:10:00,31.28,31.3,31.26,31.3,15000.0,27.9666,27.9845,27.9487,27.9845,15000.0
2010-09-09 12:15:00,31.3,31.3,31.23,31.23,66800.0,27.9845,27.9845,27.9219,27.9219,66800.0
2010-09-09 12:20:00,31.23,31.25,31.23,31.25,25600.0,27.9219,27.9398,27.9219,27.9398,25600.0
2010-09-09 12:25:00,31.25,31.25,31.21,31.21,443800.0,27.9398,27.9398,27.904,27.904,443800.0
2010-09-09 12:30:00,31.22,31.24,31.2,31.24,41200.0,27.9129,27.9308,27.8951,27.9308,41200.0
2010-09-09 12:35:00,31.24,31.24,31.19,31.21,19000.0,27.9308,27.9308,27.8861,27.904,19000.0
2010-09-09 12:40:00,31.21,31.21,31.18,31.18,68200.0,27.904,27.904,27.8772,27.8772,68200.0
2010-09-09 12:45:00,31.18,31.2,31.14,31.18,52200.0,27.8772,27.8951,27.8414,27.8772,52200.0
2010-09-09 12:50:00,31.18,31.22,31.17,31.19,42800.0,27.8772,27.9129,27.8682,27.8861,42800.0
2010-09-09 12:55:00,31.2,31.2,31.13,31.13,101000.0,27.8951,27.8951,27.8325,27.8325,101000.0
2010-09-09 13:00:00,31.13,31.16,31.11,31.15,62000.0,27.8325,27.8593,27.8146,27.8504,62000.0
2010-09-09 13:05:00,31.15,31.15,31.03,31.03,96400.0,27.8504,27.8504,27.7431,27.7431,96400.0
2010-09-09 13:10:00,31.03,31.03,30.95,30.96,123000.0,27.7431,27.7431,27.6715,27.6805,123000.0
2010-09-09 13:15:00,30.96,30.99,30.95,30.99,69800.0,27.6805,27.7073,27.6715,27.7073,69800.0
2010-09-09 13:20:00,30.99,30.99,30.97,30.97,34400.0,27.7073,27.7073,27.6894,27.6894,34400.0
2010-09-09 13:25:00,30.97,30.97,30.89,30.89,52200.0,27.6894,27.6894,27.6179,27.6179,52200.0
2010-09-09 13:30:00,30.89,30.91,30.84,30.89,105400.0,27.6179,27.6358,27.5732,27.6179,105400.0
2010-09-09 13:35:00,30.89,30.93,30.86,30.86,110800.0,27.6179,27.6537,27.5911,27.5911,110800.0
2010-09-09 13:40:00,30.86,30.86,30.84,30.85,256000.0,27.5911,27.5911,27.5732,27.5821,256000.0
2010-09-09 13:45:00,30.84,30.85,30.8,30.82,117400.0,27.5732,27.5821,27.5374,27.5553,117400.0
2010-09-09 13:50:00,30.82,30.82,30.78,30.79,55000.0,27.5553,27.5553,27.5195,27.5285,55000.0
2010-09-09 13:55:00,30.79,30.79,30.73,30.75,89200.0,27.5285,27.5285,27.4748,27.4927,89200.0
2010-09-09 14:00:00,30.75,30.81,30.75,30.8,89600.0,27.4927,27.5464,27.4927,27.5374,89600.0
2010-09-09 14:05:00,30.8,30.8,30.73,30.75,36200.0,27.5374,27.5374,27.4748,27.4927,36200.0
2010-09-09 14:10:00,30.75,30.75,30.71,30.73,38200.0,27.4927,27.4927,27.457,27.4748,38200.0
2010-09-09 14:15:00,30.74,30.74,30.68,30.69,63000.0,27.4838,27.4838,27.4301,27.4391,63000.0
2010-09-09 14:20:00,30.7,30.73,30.68,30.71,34400.0,27.448,27.4748,27.4301,27.457,34400.0
2010-09-09 14:25:00,30.72,30.77,30.7,30.74,65400.0,27.4659,27.5106,27.448,27.4838,65400.0
2010-09-09 14:30:00,30.74,30.74,30.68,30.7,123600.0,27.4838,27.4838,27.4301,27.448,123600.0
2010-09-09 14:35:00,30.7,30.71,30.65,30.66,128600.0,27.448,27.457,27.4033,27.4123,128600.0
2010-09-09 14:40:00,30.67,30.67,30.64,30.66,46200.0,27.4212,27.4212,27.3944,27.4123,46200.0
2010-09-09 14:45:00,30.66,30.72,30.66,30.68,89800.0,27.4123,27.4659,27.4123,27.4301,89800.0
2010-09-09 14:50:00,30.68,30.71,30.68,30.68,62400.0,27.4301,27.457,27.4301,27.4301,62400.0
2010-09-09 14:55:00,30.68,30.75,30.68,30.73,126000.0,27.4301,27.4927,27.4301,27.4748,126000.0
2010-09-09 15:00:00,30.74,30.83,30.74,30.82,133200.0,27.4838,27.5643,27.4838,27.5553,133200.0
2010-09-09 15:05:00,30.83,30.86,30.79,30.79,57200.0,27.5643,27.5911,27.5285,27.5285,57200.0
2010-09-09 15:10:00,30.79,30.82,30.78,30.81,63400.0,27.5285,27.5553,27.5195,27.5464,63400.0
2010-09-09 15:15:00,30.82,30.85,30.81,30.82,161600.0,27.5553,27.5821,27.5464,27.5553,161600.0
2010-09-09 15:20:00,30.82,30.83,30.8,30.81,122600.0,27.5553,27.5643,27.5374,27.5464,122600.0
2010-09-09 15:25:00,30.82,30.85,30.78,30.84,282800.0,27.5553,27.5821,27.5195,27.5732,282800.0
2010-09-09 15:30:00,30.85,30.88,30.84,30.86,80600.0,27.5821,27.609,27.5732,27.5911,80600.0
2010-09-09 15:35:00,30.86,30.91,30.86,30.91,94200.0,27.5911,27.6358,27.5911,27.6358,94200.0
2010-09-09 15:40:00,30.91,30.93,30.9,30.92,232200.0,27.6358,27.6537,27.6268,27.6447,232200.0
2010-09-09 15:45:00,30.92,30.92,30.89,30.91,149600.0,27.6447,27.6447,27.6179,27.6358,149600.0
2010-09-09 15:50:00,30.91,30.91,30.85,30.86,232800.0,27.6358,27.6358,27.5821,27.5911,232800.0
2010-09-09 15:55:00,30.86,30.86,30.84,30.86,303000.0,27.5911,27.5911,27.5732,27.5911,303000.0
2010-09-10 09:30:00,30.99,31.11,30.89,30.89,123200.0,27.7073,27.8146,27.6179,27.6179,123200.0
2010-09-10 09:35:00,30.89,30.99,30.86,30.96,61600.0,27.6179,27.7073,27.5911,27.6805,61600.0
2010-09-10 09:40:00,30.94,30.99,30.89,30.91,82600.0,27.6626,27.7073,27.6179,27.6358,82600.0
2010-09-10 09:45:00,30.9,31.06,30.87,31.05,69400.0,27.6268,27.7699,27.6,27.7609,69400.0
2010-09-10 09:50:00,31.06,31.18,31.05,31.11,66400.0,27.7699,27.8772,27.7609,27.8146,66400.0
2010-09-10 09:55:00,31.11,31.17,31.07,31.09,53200.0,27.8146,27.8682,27.7788,27.7967,53200.0
2010-09-10 10:00:00,31.09,31.09,31.01,31.08,40800.0,27.7967,27.7967,27.7252,27.7878,40800.0
2010-09-10 10:05:00,31.09,31.1,31.01,31.09,54800.0,27.7967,27.8056,27.7252,27.7967,54800.0
2010-09-10 10:10:00,31.09,31.14,31.07,31.11,47800.0,27.7967,27.8414,27.7788,27.8146,47800.0
2010-09-10 10:15:00,31.11,31.15,31.09,31.15,46200.0,27.8146,27.8504,27.7967,27.8504,46200.0
2010-09-10 10:20:00,31.15,31.24,31.14,31.23,118800.0,27.8504,27.9308,27.8414,27.9219,118800.0
2010-09-10 10:25:00,31.23,31.23,31.16,31.19,42000.0,27.9219,27.9219,27.8593,27.8861,42000.0
2010-09-10 10:30:00,31.2,31.24,31.18,31.2,81800.0,27.8951,27.9308,27.8772,27.8951,81800.0
2010-09-10 10:35:00,31.2,31.2,31.13,31.2,66000.0,27.8951,27.8951,27.8325,27.8951,66000.0
2010-09-10 10:40:00,31.2,31.21,31.16,31.18,27800.0,27.8951,27.904,27.8593,27.8772,27800.0
2010-09-10 10:45:00,31.18,31.19,31.15,31.16,35400.0,27.8772,27.8861,27.8504,27.8593,35400.0
2010-09-10 10:50:00,31.17,31.21,31.17,31.17,32000.0,27.8682,27.904,27.8682,27.8682,32000.0
2010-09-10 10:55:00,31.17,31.22,31.17,31.2,29800.0,27.8682,27.9129,27.8682,27.8951,29800.0
2010-09-10 11:00:00,31.21,31.21,31.18,31.19,31800.0,27.904,27.904,27.8772,27.8861,31800.0
2010-09-10 11:05:00,31.19,31.19,31.08,31.1,58800.0,27.8861,27.8861,27.7878,27.8056,58800.0
2010-09-10 11:10:00,31.1,31.11,31.09,31.11,16800.0,27.8056,27.8146,27.7967,27.8146,16800.0
2010-09-10 11:15:00,31.11,31.13,31.05,31.09,56200.0,27.8146,27.8325,27.7609,27.7967,56200.0
2010-09-10 11:20:00,31.09,31.1,31.06,31.06,33000.0,27.7967,27.8056,27.7699,27.7699,33000.0
2010-09-10 11:25:00,31.06,31.08,31.05,31.07,53000.0,27.7699,27.7878,27.7609,27.7788,53000.0
2010-09-10 11:30:00,31.07,31.08,31.03,31.03,42600.0,27.7788,27.7878,27.7431,27.7431,42600.0
2010-09-10 11:35:00,31.03,31.06,31.02,31.03,24400.0,27.7431,27.7699,27.7341,27.7431,24400.0
2010-09-10 11:40:00,31.03,31.09,31.02,31.08,40400.0,27.7431,27.7967,27.7341,27.7878,40400.0
2010-09-10 11:45:00,31.07,31.08,31.02,31.03,23800.0,27.7788,27.7878,27.7341,27.7431,23800.0
2010-09-10 11:50:00,31.03,31.09,31.03,31.08,45000.0,27.7431,27.7967,27.7431,27.7878,45000.0
2010-09-10 11:55:00,31.08,31.08,31.01,31.05,48400.0,27.7878,27.7878,27.7252,27.7609,48400.0
2010-09-10 12:00:00,31.04,31.05,31.0,31.02,61400.0,27.752,27.7609,27.7162,27.7341,61400.0
2010-09-10 12:05:00,31.02,31.03,30.97,30.99,64200.0,27.7341,27.7431,27.6894,27.7073,64200.0
2010-09-10 12:10:00,30.99,31.02,30.99,31.01,38600.0,27.7073,27.7341,27.7073,27.7252,38600.0
2010-09-10 12:15:00,31.02,31.03,31.0,31.03,36800.0,27.7341,27.7431,27.7162,27.7431,36800.0
2010-09-10 12:20:00,31.03,31.08,31.03,31.07,43600.0,27.7431,27.7878,27.7431,27.7788,43600.0
2010-09-10 12:25:00,31.06,31.06,31.04,31.05,19600.0,27.7699,27.7699,27.752,27.7609,19600.0
2010-09-10 12:30:00,31.05,31.05,31.0,31.0,77200.0,27.7609,27.7609,27.7162,27.7162,77200.0
2010-09-10 12:35:00,31.01,31.05,31.0,31.05,47800.0,27.7252,27.7609,27.7162,27.7609,47800.0
2010-09-10 12:40:00,31.04,31.06,31.04,31.06,20800.0,27.752,27.7699,27.752,27.7699,20800.0
2010-09-10 12:45:00,31.06,31.1,31.06,31.09,25800.0,27.7699,27.8056,27.7699,27.7967,25800.0
2010-09-10 12:50:00,31.09,31.12,31.08,31.11,46000.0,27.7967,27.8235,27.7878,27.8146,46000.0
2010-09-10 12:55:00,31.11,31.13,31.08,31.1,42800.0,27.8146,27.8325,27.7878,27.8056,42800.0
2010-09-10 13:00:00,31.1,31.11,31.07,31.08,37400.0,27.8056,27.8146,27.7788,27.7878,37400.0
2010-09-10 13:05:00,31.07,31.08,31.03,31.03,82000.0,27.7788,27.7878,27.7431,27.7431,82000.0
2010-09-10 13:10:00,31.03,31.05,31.02,31.04,19000.0,27.7431,27.7609,27.7341,27.752,19000.0
2010-09-10 13:15:00,31.03,31.04,31.0,31.04,31200.0,27.7431,27.752,27.7162,27.752,31200.0
2010-09-10 13:20:00,31.04,31.04,31.0,31.03,10000.0,27.752,27.752,27.7162,27.7431,10000.0
2010-09-10 13:25:00,31.03,31.03,31.0,31.02,22600.0,27.7431,27.7431,27.7162,27.7341,22600.0
2010-09-10 13:30:00,31.01,31.05,31.01,31.05,23200.0,27.7252,27.7609,27.7252,27.7609,23200.0
2010-09-10 13:35:00,31.06,31.06,31.04,31.06,18200.0,27.7699,27.7699,27.752,27.7699,18200.0
2010-09-10 13:40:00,31.06,31.07,30.98,30.98,44800.0,27.7699,27.7788,27.6984,27.6984,44800.0
2010-09-10 13:45:00,30.98,31.0,30.97,31.0,29000.0,27.6984,27.7162,27.6894,27.7162,29000.0
2010-09-10 13:50:00,31.01,31.03,31.0,31.0,19800.0,27.7252,27.7431,27.7162,27.7162,19800.0
2010-09-10 13:55:00,31.0,31.05,30.97,31.05,50000.0,27.7162,27.7609,27.6894,27.7609,50000.0
2010-09-10 14:00:00,31.05,31.09,31.04,31.08,67800.0,27.7609,27.7967,27.752,27.7878,67800.0
2010-09-10 14:05:00,31.08,31.15,31.07,31.14,65200.0,27.7878,27.8504,27.7788,27.8414,65200.0
2010-09-10 14:10:00,31.14,31.15,31.11,31.12,47000.0,27.8414,27.8504,27.8146,27.8235,47000.0
2010-09-10 14:15:00,31.12,31.12,31.1,31.11,31000.0,27.8235,27.8235,27.8056,27.8146,31000.0
2010-09-10 14:20:00,31.11,31.15,31.1,31.14,39000.0,27.8146,27.8504,27.8056,27.8414,39000.0
2010-09-10 14:25:00,31.14,31.22,31.14,31.21,102000.0,27.8414,27.9129,27.8414,27.904,102000.0
2010-09-10 14:30:00,31.21,31.23,31.2,31.23,45000.0,27.904,27.9219,27.8951,27.9219,45000.0
2010-09-10 14:35:00,31.23,31.25,31.22,31.24,28400.0,27.9219,27.9398,27.9129,27.9308,28400.0
2010-09-10 14:40:00,31.24,31.28,31.22,31.27,106600.0,27.9308,27.9666,27.9129,27.9576,106600.0
2010-09-10 14:45:00,31.27,31.27,31.21,31.21,72400.0,27.9576,27.9576,27.904,27.904,72400.0
2010-09-10 14:50:00,31.22,31.26,31.21,31.25,52600.0,27.9129,27.9487,27.904,27.9398,52600.0
2010-09-10 14:55:00,31.25,31.25,31.24,31.25,19400.0,27.9398,27.9398,27.9308,27.9398,19400.0
2010-09-10 15:00:00,31.25,31.25,31.19,31.21,59800.0,27.9398,27.9398,27.8861,27.904,59800.0
2010-09-10 15:05:00,31.2,31.22,31.2,31.21,56200.0,27.8951,27.9129,27.8951,27.904,56200.0
2010-09-10 15:10:00,31.22,31.23,31.21,31.23,25400.0,27.9129,27.9219,27.904,27.9219,25400.0
2010-09-10 15:15:00,31.23,31.27,31.23,31.25,64800.0,27.9219,27.9576,27.9219,27.9398,64800.0
2010-09-10 15:20:00,31.24,31.25,31.22,31.24,33600.0,27.9308,27.9398,27.9129,27.9308,33600.0
2010-09-10 15:25:00,31.24,31.29,31.24,31.29,78400.0,27.9308,27.9755,27.9308,27.9755,78400.0
2010-09-10 15:30:00,31.29,31.3,31.28,31.29,76800.0,27.9755,27.9845,27.9666,27.9755,76800.0
2010-09-10 15:35:00,31.29,31.29,31.25,31.25,61800.0,27.9755,27.9755,27.9398,27.9398,61800.0
2010-09-10 15:40:00,31.25,31.27,31.24,31.25,95200.0,27.9398,27.9576,27.9308,27.9398,95200.0
2010-09-10 15:45:00,31.25,31.27,31.25,31.26,85600.0,27.9398,27.9576,27.9398,27.9487,85600.0
2010-09-10 15:50:00,31.26,31.29,31.25,31.28,107400.0,27.9487,27.9755,27.9398,27.9666,107400.0
2010-09-10 15:55:00,31.28,31.3,31.24,31.29,166000.0,27.9666,27.9845,27.9308,27.9755,166000.0
2010-09-13 09:30:00,31.6,31.68,31.6,31.66,112000.0,28.2527,28.3242,28.2527,28.3063,112000.0
2010-09-13 09:35:00,31.66,31.86,31.66,31.85,86800.0,28.3063,28.4851,28.3063,28.4762,86800.0
2010-09-13 09:40:00,31.84,31.92,31.82,31.83,74800.0,28.4673,28.5388,28.4494,28.4583,74800.0
2010-09-13 09:45:00,31.82,31.86,31.73,31.8,72600.0,28.4494,28.4851,28.3689,28.4315,72600.0
2010-09-13 09:50:00,31.8,31.9,31.8,31.87,57600.0,28.4315,28.5209,28.4315,28.4941,57600.0
2010-09-13 09:55:00,31.88,31.92,31.85,31.9,157400.0,28.503,28.5388,28.4762,28.5209,157400.0
2010-09-13 10:00:00,31.9,32.08,31.89,32.05,322600.0,28.5209,28.6818,28.512,28.655,322600.0
2010-09-13 10:05:00,32.04,32.13,32.02,32.12,136000.0,28.6461,28.7265,28.6282,28.7176,136000.0
2010-09-13 10:10:00,32.09,32.1,32.04,32.06,56400.0,28.6908,28.6997,28.6461,28.664,56400.0
2010-09-13 10:15:00,32.06,32.09,32.05,32.07,29400.0,28.664,28.6908,28.655,28.6729,29400.0
2010-09-13 10:20:00,32.07,32.09,32.04,32.09,36000.0,28.6729,28.6908,28.6461,28.6908,36000.0
2010-09-13 10:25:00,32.09,32.1,32.08,32.08,27400.0,28.6908,28.6997,28.6818,28.6818,27400.0
2010-09-13 10:30:00,32.09,32.1,32.07,32.1,81000.0,28.6908,28.6997,28.6729,28.6997,81000.0
2010-09-13 10:35:00,32.1,32.15,32.1,32.14,91200.0,28.6997,28.7444,28.6997,28.7355,91200.0
2010-09-13 10:40:00,32.13,32.19,32.13,32.16,83400.0,28.7265,28.7802,28.7265,28.7534,83400.0
2010-09-13 10:45:00,32.16,32.17,32.13,32.15,75800.0,28.7534,28.7623,28.7265,28.7444,75800.0
2010-09-13 10:50:00,32.14,32.15,32.1,32.14,40000.0,28.7355,28.7444,28.6997,28.7355,40000.0
2010-09-13 10:55:00,32.14,32.17,32.1,32.16,43800.0,28.7355,28.7623,28.6997,28.7534,43800.0
2010-09-13 11:00:00,32.15,32.2,32.15,32.18,65800.0,28.7444,28.7891,28.7444,28.7712,65800.0
2010-09-13 11:05:00,32.19,32.2,32.18,32.18,43600.0,28.7802,28.7891,28.7712,28.7712,43600.0
2010-09-13 11:10:00,32.18,32.2,32.18,32.2,32200.0,28.7712,28.7891,28.7712,28.7891,32200.0
2010-09-13 11:15:00,32.2,32.22,32.19,32.21,29600.0,28.7891,28.807,28.7802,28.7981,29600.0
2010-09-13 11:20:00,32.2,32.2,32.16,32.17,66000.0,28.7891,28.7891,28.7534,28.7623,66000.0
2010-09-13 11:25:00,32.17,32.17,32.14,32.15,53800.0,28.7623,28.7623,28.7355,28.7444,53800.0
2010-09-13 11:30:00,32.16,32.16,32.09,32.09,104800.0,28.7534,28.7534,28.6908,28.6908,104800.0
2010-09-13 11:35:00,32.09,32.15,32.09,32.14,26000.0,28.6908,28.7444,28.6908,28.7355,26000.0
2010-09-13 11:40:00,32.14,32.15,32.05,32.05,48400.0,28.7355,28.7444,28.655,28.655,48400.0
2010-09-13 11:45:00,32.06,32.08,32.02,32.02,54000.0,28.664,28.6818,28.6282,28.6282,54000.0
2010-09-13 11:50:00,32.02,32.03,32.0,32.01,64400.0,28.6282,28.6371,28.6103,28.6193,64400.0
2010-09-13 11:55:00,32.01,32.02,32.0,32.02,31000.0,28.6193,28.6282,28.6103,28.6282,31000.0
2010-09-13 12:00:00,32.02,32.02,31.96,31.98,68600.0,28.6282,28.6282,28.5746,28.5924,68600.0
2010-09-13 12:05:00,31.97,31.97,31.93,31.94,45600.0,28.5835,28.5835,28.5477,28.5567,45600.0
2010-09-13 12:10:00,31.94,31.99,31.94,31.95,37000.0,28.5567,28.6014,28.5567,28.5656,37000.0
2010-09-13 12:15:00,31.95,31.96,31.9,31.96,28000.0,28.5656,28.5746,28.5209,28.5746,28000.0
2010-09-13 12:20:00,31.97,31.97,31.84,31.87,108000.0,28.5835,28.5835,28.4673,28.4941,108000.0
2010-09-13 12:25:00,31.87,31.93,31.86,31.93,20400.0,28.4941,28.5477,28.4851,28.5477,20400.0
2010-09-13 12:30:00,31.92,31.93,31.86,31.89,30800.0,28.5388,28.5477,28.4851,28.512,30800.0
2010-09-13 12:35:00,31.89,31.93,31.88,31.88,26000.0,28.512,28.5477,28.503,28.503,26000.0
2010-09-13 12:40:00,31.89,31.91,31.86,31.91,43600.0,28.512,28.5298,28.4851,28.5298,43600.0
2010-09-13 12:45:00,31.91,31.91,31.87,31.88,18000.0,28.5298,28.5298,28.4941,28.503,18000.0
2010-09-13 12:50:00,31.88,31.88,31.83,31.85,29200.0,28.503,28.503,28.4583,28.4762,29200.0
2010-09-13 12:55:00,31.84,31.87,31.83,31.85,49200.0,28.4673,28.4941,28.4583,28.4762,49200.0
2010-09-13 13:00:00,31.85,31.92,31.85,31.89,43800.0,28.4762,28.5388,28.4762,28.512,43800.0
2010-09-13 13:05:00,31.89,31.89,31.86,31.88,17400.0,28.512,28.512,28.4851,28.503,17400.0
2010-09-13 13:10:00,31.89,31.9,31.89,31.89,6200.0,28.512,28.5209,28.512,28.512,6200.0
2010-09-13 13:15:00,31.88,31.88,31.86,31.88,12800.0,28.503,28.503,28.4851,28.503,12800.0
2010-09-13 13:20:00,31.89,31.95,31.89,31.94,26800.0,28.512,28.5656,28.512,28.5567,26800.0
2010-09-13 13:25:00,31.93,31.96,31.92,31.92,35800.0,28.5477,28.5746,28.5388,28.5388,35800.0
2010-09-13 13:30:00,31.91,31.93,31.89,31.93,24400.0,28.5298,28.5477,28.512,28.5477,24400.0
2010-09-13 13:35:00,31.93,31.95,31.92,31.92,20600.0,28.5477,28.5656,28.5388,28.5388,20600.0
2010-09-13 13:40:00,31.92,31.93,31.91,31.91,25200.0,28.5388,28.5477,28.5298,28.5298,25200.0
2010-09-13 13:45:00,31.91,31.93,31.9,31.93,25000.0,28.5298,28.5477,28.5209,28.5477,25000.0
2010-09-13 13:50:00,31.92,31.93,31.91,31.93,21400.0,28.5388,28.5477,28.5298,28.5477,21400.0
2010-09-13 13:55:00,31.93,31.93,31.91,31.91,24800.0,28.5477,28.5477,28.5298,28.5298,24800.0
2010-09-13 14:00:00,31.92,31.92,31.86,31.89,37600.0,28.5388,28.5388,28.4851,28.512,37600.0
2010-09-13 14:05:00,31.89,31.9,31.87,31.88,46600.0,28.512,28.5209,28.4941,28.503,46600.0
2010-09-13 14:10:00,31.88,31.9,31.88,31.88,34400.0,28.503,28.5209,28.503,28.503,34400.0
2010-09-13 14:15:00,31.88,31.92,31.88,31.91,45800.0,28.503,28.5388,28.503,28.5298,45800.0
2010-09-13 14:20:00,31.91,31.93,31.89,31.91,38600.0,28.5298,28.5477,28.512,28.5298,38600.0
2010-09-13 14:25:00,31.92,31.95,31.9,31.95,45400.0,28.5388,28.5656,28.5209,28.5656,45400.0
2010-09-13 14:30:00,31.95,31.95,31.91,31.91,22400.0,28.5656,28.5656,28.5298,28.5298,22400.0
2010-09-13 14:35:00,31.9,31.92,31.9,31.9,31400.0,28.5209,28.5388,28.5209,28.5209,31400.0
2010-09-13 14:40:00,31.9,31.94,31.9,31.94,17200.0,28.5209,28.5567,28.5209,28.5567,17200.0
2010-09-13 14:45:00,31.94,31.98,31.92,31.93,50200.0,28.5567,28.5924,28.5388,28.5477,50200.0
2010-09-13 14:50:00,31.93,31.96,31.93,31.93,15000.0,28.5477,28.5746,28.5477,28.5477,15000.0
2010-09-13 14:55:00,31.93,31.95,31.92,31.95,25800.0,28.5477,28.5656,28.5388,28.5656,25800.0
2010-09-13 15:00:00,31.95,31.95,31.89,31.9,59400.0,28.5656,28.5656,28.512,28.5209,59400.0
2010-09-13 15:05:00,31.89,31.9,31.86,31.86,58400.0,28.512,28.5209,28.4851,28.4851,58400.0
2010-09-13 15:10:00,31.86,31.89,31.85,31.89,112600.0,28.4851,28.512,28.4762,28.512,112600.0
2010-09-13 15:15:00,31.89,31.89,31.88,31.89,33800.0,28.512,28.512,28.503,28.512,33800.0
2010-09-13 15:20:00,31.89,31.91,31.88,31.9,77400.0,28.512,28.5298,28.503,28.5209,77400.0
2010-09-13 15:25:00,31.89,31.92,31.88,31.92,66400.0,28.512,28.5388,28.503,28.5388,66400.0
2010-09-13 15:30:00,31.92,31.93,31.9,31.9,70400.0,28.5388,28.5477,28.5209,28.5209,70400.0
2010-09-13 15:35:00,31.9,31.97,31.9,31.97,82000.0,28.5209,28.5835,28.5209,28.5835,82000.0
2010-09-13 15:40:00,31.97,31.98,31.93,31.97,106600.0,28.5835,28.5924,28.5477,28.5835,106600.0
2010-09-13 15:45:00,31.96,31.98,31.93,31.95,129800.0,28.5746,28.5924,28.5477,28.5656,129800.0
2010-09-13 15:50:00,31.96,31.98,31.95,31.97,155000.0,28.5746,28.5924,28.5656,28.5835,155000.0
2010-09-13 15:55:00,31.97,31.97,31.89,31.94,238200.0,28.5835,28.5835,28.512,28.5567,238200.0
2010-09-14 09:30:00,31.92,32.0,31.91,31.97,131000.0,28.5388,28.6103,28.5298,28.5835,131000.0
2010-09-14 09:35:00,31.98,32.0,31.84,31.88,83000.0,28.5924,28.6103,28.4673,28.503,83000.0
2010-09-14 09:40:00,31.89,31.97,31.88,31.88,36200.0,28.512,28.5835,28.503,28.503,36200.0
2010-09-14 09:45:00,31.89,31.95,31.89,31.95,16000.0,28.512,28.5656,28.512,28.5656,16000.0
2010-09-14 09:50:00,31.93,31.97,31.93,31.96,30400.0,28.5477,28.5835,28.5477,28.5746,30400.0
2010-09-14 09:55:00,31.95,31.99,31.93,31.98,18400.0,28.5656,28.6014,28.5477,28.5924,18400.0
2010-09-14 10:00:00,31.99,32.08,31.97,32.07,204200.0,28.6014,28.6818,28.5835,28.6729,204200.0
2010-09-14 10:05:00,32.07,32.13,32.05,32.05,125200.0,28.6729,28.7265,28.655,28.655,125200.0
2010-09-14 10:10:00,32.04,32.06,31.96,31.96,43800.0,28.6461,28.664,28.5746,28.5746,43800.0
2010-09-14 10:15:00,31.96,32.02,31.96,32.02,34200.0,28.5746,28.6282,28.5746,28.6282,34200.0
2010-09-14 10:20:00,32.03,32.04,31.97,31.97,38200.0,28.6371,28.6461,28.5835,28.5835,38200.0
2010-09-14 10:25:00,31.97,32.02,31.96,32.0,27600.0,28.5835,28.6282,28.5746,28.6103,27600.0
2010-09-14 10:30:00,31.99,32.03,31.97,31.98,29200.0,28.6014,28.6371,28.5835,28.5924,29200.0
2010-09-14 10:35:00,31.98,32.06,31.98,31.99,32600.0,28.5924,28.664,28.5924,28.6014,32600.0
2010-09-14 10:40:00,31.99,32.02,31.97,32.02,26200.0,28.6014,28.6282,28.5835,28.6282,26200.0
2010-09-14 10:45:00,32.02,32.13,32.02,32.09,49000.0,28.6282,28.7265,28.6282,28.6908,49000.0
2010-09-14 10:50:00,32.1,32.1,32.06,32.1,19400.0,28.6997,28.6997,28.664,28.6997,19400.0
2010-09-14 10:55:00,32.1,32.1,32.03,32.04,38200.0,28.6997,28.6997,28.6371,28.6461,38200.0
2010-09-14 11:00:00,32.03,32.09,32.02,32.06,59000.0,28.6371,28.6908,28.6282,28.664,59000.0
2010-09-14 11:05:00,32.06,32.12,32.04,32.11,45200.0,28.664,28.7176,28.6461,28.7087,45200.0
2010-09-14 11:10:00,32.11,32.11,32.04,32.09,60800.0,28.7087,28.7087,28.6461,28.6908,60800.0
2010-09-14 11:15:00,32.09,32.11,32.06,32.08,55400.0,28.6908,28.7087,28.664,28.6818,55400.0
2010-09-14 11:20:00,32.08,32.08,32.0,32.03,37000.0,28.6818,28.6818,28.6103,28.6371,37000.0
2010-09-14 11:25:00,32.03,32.04,32.01,32.01,22600.0,28.6371,28.6461,28.6193,28.6193,22600.0
2010-09-14 11:30:00,32.01,32.08,32.01,32.07,20400.0,28.6193,28.6818,28.6193,28.6729,20400.0
2010-09-14 11:35:00,32.07,32.07,32.05,32.07,14400.0,28.6729,28.6729,28.655,28.6729,14400.0
2010-09-14 11:40:00,32.07,32.13,32.07,32.13,32400.0,28.6729,28.7265,28.6729,28.7265,32400.0
2010-09-14 11:45:00,32.13,32.18,32.13,32.16,23200.0,28.7265,28.7712,28.7265,28.7534,23200.0
2010-09-14 11:50:00,32.17,32.19,32.12,32.12,37000.0,28.7623,28.7802,28.7176,28.7176,37000.0
2010-09-14 11:55:00,32.12,32.2,32.11,32.18,56800.0,28.7176,28.7891,28.7087,28.7712,56800.0
2010-09-14 12:00:00,32.17,32.19,32.13,32.17,18200.0,28.7623,28.7802,28.7265,28.7623,18200.0
2010-09-14 12:05:00,32.19,32.23,32.19,32.22,42000.0,28.7802,28.816,28.7802,28.807,42000.0
2010-09-14 12:10:00,32.21,32.21,32.16,32.17,17200.0,28.7981,28.7981,28.7534,28.7623,17200.0
2010-09-14 12:15:00,32.17,32.2,32.13,32.19,13800.0,28.7623,28.7891,28.7265,28.7802,13800.0
2010-09-14 12:20:00,32.18,32.19,32.13,32.17,31400.0,28.7712,28.7802,28.7265,28.7623,31400.0
2010-09-14 12:25:00,32.17,32.18,32.15,32.15,27000.0,28.7623,28.7712,28.7444,28.7444,27000.0
2010-09-14 12:30:00,32.15,32.15,32.07,32.08,32600.0,28.7444,28.7444,28.6729,28.6818,32600.0
2010-09-14 12:35:00,32.08,32.08,32.05,32.08,24800.0,28.6818,28.6818,28.655,28.6818,24800.0
2010-09-14 12:40:00,32.09,32.13,32.09,32.13,16800.0,28.6908,28.7265,28.6908,28.7265,16800.0
2010-09-14 12:45:00,32.13,32.13,32.03,32.04,30000.0,28.7265,28.7265,28.6371,28.6461,30000.0
2010-09-14 12:50:00,32.04,32.08,31.99,32.06,93400.0,28.6461,28.6818,28.6014,28.664,93400.0
2010-09-14 12:55:00,32.06,32.09,32.05,32.08,20400.0,28.664,28.6908,28.655,28.6818,20400.0
2010-09-14 13:00:00,32.08,32.13,32.08,32.12,16600.0,28.6818,28.7265,28.6818,28.7176,16600.0
2010-09-14 13:05:00,32.12,32.15,32.1,32.1,35200.0,28.7176,28.7444,28.6997,28.6997,35200.0
2010-09-14 13:10:00,32.1,32.14,32.1,32.12,33200.0,28.6997,28.7355,28.6997,28.7176,33200.0
2010-09-14 13:15:00,32.12,32.12,32.08,32.09,21400.0,28.7176,28.7176,28.6818,28.6908,21400.0
2010-09-14 13:20:00,32.09,32.1,32.05,32.08,26400.0,28.6908,28.6997,28.655,28.6818,26400.0
2010-09-14 13:25:00,32.08,32.09,32.05,32.09,27800.0,28.6818,28.6908,28.655,28.6908,27800.0
2010-09-14 13:30:00,32.09,32.12,32.09,32.1,24600.0,28.6908,28.7176,28.6908,28.6997,24600.0
2010-09-14 13:35:00,32.1,32.25,32.1,32.17,201800.0,28.6997,28.8338,28.6997,28.7623,201800.0
2010-09-14 13:40:00,32.18,32.2,32.16,32.16,22800.0,28.7712,28.7891,28.7534,28.7534,22800.0
2010-09-14 13:45:00,32.17,32.17,32.1,32.12,25000.0,28.7623,28.7623,28.6997,28.7176,25000.0
2010-09-14 13:50:00,32.12,32.17,32.12,32.14,15600.0,28.7176,28.7623,28.7176,28.7355,15600.0
2010-09-14 13:55:00,32.14,32.2,32.14,32.19,30800.0,28.7355,28.7891,28.7355,28.7802,30800.0
2010-09-14 14:00:00,32.19,32.19,32.16,32.18,10200.0,28.7802,28.7802,28.7534,28.7712,10200.0
2010-09-14 14:05:00,32.17,32.2,32.17,32.18,20400.0,28.7623,28.7891,28.7623,28.7712,20400.0
2010-09-14 14:10:00,32.19,32.22,32.17,32.21,62800.0,28.7802,28.807,28.7623,28.7981,62800.0
2010-09-14 14:15:00,32.21,32.23,32.2,32.23,17400.0,28.7981,28.816,28.7891,28.816,17400.0
2010-09-14 14:20:00,32.23,32.24,32.22,32.24,31600.0,28.816,28.8249,28.807,28.8249,31600.0
2010-09-14 14:25:00,32.24,32.24,32.18,32.19,47000.0,28.8249,28.8249,28.7712,28.7802,47000.0
2010-09-14 14:30:00,32.18,32.2,32.17,32.17,20600.0,28.7712,28.7891,28.7623,28.7623,20600.0
2010-09-14 14:35:00,32.18,32.24,32.18,32.24,34600.0,28.7712,28.8249,28.7712,28.8249,34600.0
2010-09-14 14:40:00,32.24,32.25,32.22,32.22,59200.0,28.8249,28.8338,28.807,28.807,59200.0
2010-09-14 14:45:00,32.21,32.21,32.19,32.19,18800.0,28.7981,28.7981,28.7802,28.7802,18800.0
2010-09-14 14:50:00,32.19,32.23,32.19,32.22,24000.0,28.7802,28.816,28.7802,28.807,24000.0
2010-09-14 14:55:00,32.23,32.23,32.18,32.18,42600.0,28.816,28.816,28.7712,28.7712,42600.0
2010-09-14 15:00:00,32.18,32.21,32.18,32.2,48400.0,28.7712,28.7981,28.7712,28.7891,48400.0
2010-09-14 15:05:00,32.19,32.19,32.15,32.15,78200.0,28.7802,28.7802,28.7444,28.7444,78200.0
2010-09-14 15:10:00,32.15,32.17,32.14,32.16,36000.0,28.7444,28.7623,28.7355,28.7534,36000.0
2010-09-14 15:15:00,32.16,32.16,32.13,32.13,29400.0,28.7534,28.7534,28.7265,28.7265,29400.0
2010-09-14 15:20:00,32.13,32.2,32.13,32.18,77200.0,28.7265,28.7891,28.7265,28.7712,77200.0
2010-09-14 15:25:00,32.18,32.19,32.17,32.18,44400.0,28.7712,28.7802,28.7623,28.7712,44400.0
2010-09-14 15:30:00,32.19,32.21,32.17,32.19,81400.0,28.7802,28.7981,28.7623,28.7802,81400.0
2010-09-14 15:35:00,32.19,32.21,32.17,32.19,131800.0,28.7802,28.7981,28.7623,28.7802,131800.0
2010-09-14 15:40:00,32.19,32.19,32.1,32.12,112400.0,28.7802,28.7802,28.6997,28.7176,112400.0
2010-09-14 15:45:00,32.12,32.17,32.09,32.16,140200.0,28.7176,28.7623,28.6908,28.7534,140200.0
2010-09-14 15:50:00,32.17,32.18,32.11,32.13,229800.0,28.7623,28.7712,28.7087,28.7265,229800.0
2010-09-14 15:55:00,32.13,32.16,32.1,32.11,278200.0,28.7265,28.7534,28.6997,28.7087,278200.0
2010-09-15 09:30:00,31.9,32.0,31.5,31.54,273000.0,28.5209,28.6103,28.1633,28.199,273000.0
2010-09-15 09:35:00,31.55,31.63,31.5,31.54,212600.0,28.208,28.2795,28.1633,28.199,212600.0
2010-09-15 09:40:00,31.53,31.54,31.19,31.19,374000.0,28.1901,28.199,27.8861,27.8861,374000.0
2010-09-15 09:45:00,31.19,31.21,31.07,31.2,287800.0,27.8861,27.904,27.7788,27.8951,287800.0
2010-09-15 09:50:00,31.18,31.2,31.09,31.14,158400.0,27.8772,27.8951,27.7967,27.8414,158400.0
2010-09-15 09:55:00,31.15,31.19,31.14,31.18,88000.0,27.8504,27.8861,27.8414,27.8772,88000.0
2010-09-15 10:00:00,31.17,31.18,30.99,31.05,381800.0,27.8682,27.8772,27.7073,27.7609,381800.0
2010-09-15 10:05:00,31.05,31.07,31.0,31.07,241400.0,27.7609,27.7788,27.7162,27.7788,241400.0
2010-09-15 10:10:00,31.06,31.11,31.05,31.08,306400.0,27.7699,27.8146,27.7609,27.7878,306400.0
2010-09-15 10:15:00,31.09,31.13,31.05,31.13,267400.0,27.7967,27.8325,27.7609,27.8325,267400.0
2010-09-15 10:20:00,31.13,31.17,31.07,31.17,195400.0,27.8325,27.8682,27.7788,27.8682,195400.0
2010-09-15 10:25:00,31.17,31.17,31.1,31.1,113400.0,27.8682,27.8682,27.8056,27.8056,113400.0
2010-09-15 10:30:00,31.1,31.13,31.08,31.09,88000.0,27.8056,27.8325,27.7878,27.7967,88000.0
2010-09-15 10:35:00,31.09,31.13,31.06,31.1,269800.0,27.7967,27.8325,27.7699,27.8056,269800.0
2010-09-15 10:40:00,31.09,31.16,31.08,31.15,211400.0,27.7967,27.8593,27.7878,27.8504,211400.0
2010-09-15 10:45:00,31.15,31.22,31.13,31.17,130800.0,27.8504,27.9129,27.8325,27.8682,130800.0
2010-09-15 10:50:00,31.17,31.17,31.11,31.17,58000.0,27.8682,27.8682,27.8146,27.8682,58000.0
2010-09-15 10:55:00,31.17,31.34,31.16,31.34,160400.0,27.8682,28.0202,27.8593,28.0202,160400.0
2010-09-15 11:00:00,31.33,31.38,31.3,31.32,168800.0,28.0113,28.056,27.9845,28.0023,168800.0
2010-09-15 11:05:00,31.33,31.38,31.31,31.38,137400.0,28.0113,28.056,27.9934,28.056,137400.0
2010-09-15 11:10:00,31.37,31.47,31.36,31.45,135000.0,28.047,28.1365,28.0381,28.1186,135000.0
2010-09-15 11:15:00,31.45,31.52,31.41,31.49,106800.0,28.1186,28.1812,28.0828,28.1543,106800.0
2010-09-15 11:20:00,31.49,31.56,31.47,31.53,61800.0,28.1543,28.2169,28.1365,28.1901,61800.0
2010-09-15 11:25:00,31.52,31.54,31.49,31.54,41800.0,28.1812,28.199,28.1543,28.199,41800.0
2010-09-15 11:30:00,31.54,31.59,31.54,31.57,150200.0,28.199,28.2437,28.199,28.2259,150200.0
2010-09-15 11:35:00,31.57,31.6,31.54,31.54,135000.0,28.2259,28.2527,28.199,28.199,135000.0
2010-09-15 11:40:00,31.55,31.59,31.53,31.53,66000.0,28.208,28.2437,28.1901,28.1901,66000.0
2010-09-15 11:45:00,31.54,31.57,31.52,31.53,80800.0,28.199,28.2259,28.1812,28.1901,80800.0
2010-09-15 11:50:00,31.53,31.54,31.5,31.53,84800.0,28.1901,28.199,28.1633,28.1901,84800.0
2010-09-15 11:55:00,31.53,31.55,31.5,31.5,71200.0,28.1901,28.208,28.1633,28.1633,71200.0
2010-09-15 12:00:00,31.5,31.54,31.5,31.54,69600.0,28.1633,28.199,28.1633,28.199,69600.0
2010-09-15 12:05:00,31.54,31.54,31.47,31.47,98000.0,28.199,28.199,28.1365,28.1365,98000.0
2010-09-15 12:10:00,31.47,31.52,31.46,31.47,49600.0,28.1365,28.1812,28.1275,28.1365,49600.0
2010-09-15 12:15:00,31.47,31.47,31.43,31.46,37000.0,28.1365,28.1365,28.1007,28.1275,37000.0
2010-09-15 12:20:00,31.47,31.49,31.45,31.48,27200.0,28.1365,28.1543,28.1186,28.1454,27200.0
2010-09-15 12:25:00,31.48,31.49,31.43,31.43,39000.0,28.1454,28.1543,28.1007,28.1007,39000.0
2010-09-15 12:30:00,31.43,31.47,31.43,31.44,48000.0,28.1007,28.1365,28.1007,28.1096,48000.0
2010-09-15 12:35:00,31.43,31.46,31.42,31.43,43200.0,28.1007,28.1275,28.0918,28.1007,43200.0
2010-09-15 12:40:00,31.43,31.44,31.39,31.39,32400.0,28.1007,28.1096,28.0649,28.0649,32400.0
2010-09-15 12:45:00,31.39,31.43,31.39,31.42,54200.0,28.0649,28.1007,28.0649,28.0918,54200.0
2010-09-15 12:50:00,31.42,31.47,31.41,31.45,57200.0,28.0918,28.1365,28.0828,28.1186,57200.0
2010-09-15 12:55:00,31.45,31.5,31.45,31.48,44000.0,28.1186,28.1633,28.1186,28.1454,44000.0
2010-09-15 13:00:00,31.48,31.5,31.48,31.5,23600.0,28.1454,28.1633,28.1454,28.1633,23600.0
2010-09-15 13:05:00,31.5,31.5,31.49,31.5,33800.0,28.1633,28.1633,28.1543,28.1633,33800.0
2010-09-15 13:10:00,31.5,31.5,31.48,31.49,80400.0,28.1633,28.1633,28.1454,28.1543,80400.0
2010-09-15 13:15:00,31.5,31.53,31.49,31.49,79600.0,28.1633,28.1901,28.1543,28.1543,79600.0
2010-09-15 13:20:00,31.49,31.49,31.46,31.47,30000.0,28.1543,28.1543,28.1275,28.1365,30000.0
2010-09-15 13:25:00,31.47,31.47,31.42,31.42,46400.0,28.1365,28.1365,28.0918,28.0918,46400.0
2010-09-15 13:30:00,31.41,31.42,31.4,31.42,32800.0,28.0828,28.0918,28.0739,28.0918,32800.0
2010-09-15 13:35:00,31.42,31.43,31.35,31.36,81800.0,28.0918,28.1007,28.0292,28.0381,81800.0
2010-09-15 13:40:00,31.36,31.4,31.35,31.4,59800.0,28.0381,28.0739,28.0292,28.0739,59800.0
2010-09-15 13:45:00,31.39,31.39,31.31,31.34,105200.0,28.0649,28.0649,27.9934,28.0202,105200.0
2010-09-15 13:50:00,31.34,31.39,31.32,31.39,56800.0,28.0202,28.0649,28.0023,28.0649,56800.0
2010-09-15 13:55:00,31.39,31.46,31.38,31.45,57200.0,28.0649,28.1275,28.056,28.1186,57200.0
2010-09-15 14:00:00,31.45,31.47,31.43,31.46,34200.0,28.1186,28.1365,28.1007,28.1275,34200.0
2010-09-15 14:05:00,31.46,31.5,31.46,31.49,25200.0,28.1275,28.1633,28.1275,28.1543,25200.0
2010-09-15 14:10:00,31.5,31.5,31.48,31.48,37800.0,28.1633,28.1633,28.1454,28.1454,37800.0
2010-09-15 14:15:00,31.49,31.49,31.43,31.43,34000.0,28.1543,28.1543,28.1007,28.1007,34000.0
2010-09-15 14:20:00,31.44,31.46,31.42,31.44,32000.0,28.1096,28.1275,28.0918,28.1096,32000.0
2010-09-15 14:25:00,31.44,31.45,31.43,31.43,25800.0,28.1096,28.1186,28.1007,28.1007,25800.0
2010-09-15 14:30:00,31.44,31.47,31.43,31.45,69200.0,28.1096,28.1365,28.1007,28.1186,69200.0
2010-09-15 14:35:00,31.45,31.47,31.44,31.46,38000.0,28.1186,28.1365,28.1096,28.1275,38000.0
2010-09-15 14:40:00,31.46,31.47,31.44,31.46,35000.0,28.1275,28.1365,28.1096,28.1275,35000.0
2010-09-15 14:45:00,31.46,31.49,31.46,31.49,32800.0,28.1275,28.1543,28.1275,28.1543,32800.0
2010-09-15 14:50:00,31.49,31.53,31.47,31.52,69800.0,28.1543,28.1901,28.1365,28.1812,69800.0
2010-09-15 14:55:00,31.52,31.56,31.51,31.55,87600.0,28.1812,28.2169,28.1722,28.208,87600.0
2010-09-15 15:00:00,31.54,31.56,31.52,31.54,48200.0,28.199,28.2169,28.1812,28.199,48200.0
2010-09-15 15:05:00,31.54,31.55,31.51,31.54,68800.0,28.199,28.208,28.1722,28.199,68800.0
2010-09-15 15:10:00,31.54,31.57,31.53,31.56,53600.0,28.199,28.2259,28.1901,28.2169,53600.0
2010-09-15 15:15:00,31.56,31.6,31.55,31.59,53400.0,28.2169,28.2527,28.208,28.2437,53400.0
2010-09-15 15:20:00,31.59,31.63,31.56,31.63,99200.0,28.2437,28.2795,28.2169,28.2795,99200.0
2010-09-15 15:25:00,31.62,31.68,31.61,31.67,150000.0,28.2706,28.3242,28.2616,28.3153,150000.0
2010-09-15 15:30:00,31.67,31.7,31.66,31.66,110600.0,28.3153,28.3421,28.3063,28.3063,110600.0
2010-09-15 15:35:00,31.66,31.7,31.66,31.7,111800.0,28.3063,28.3421,28.3063,28.3421,111800.0
2010-09-15 15:40:00,31.7,31.71,31.66,31.68,165200.0,28.3421,28.351,28.3063,28.3242,165200.0
2010-09-15 15:45:00,31.68,31.7,31.67,31.69,138800.0,28.3242,28.3421,28.3153,28.3332,138800.0
2010-09-15 15:50:00,31.7,31.71,31.68,31.7,202600.0,28.3421,28.351,28.3242,28.3421,202600.0
2010-09-15 15:55:00,31.7,31.71,31.66,31.71,276800.0,28.3421,28.351,28.3063,28.351,276800.0
2010-09-16 09:30:00,31.74,31.76,31.58,31.68,70000.0,28.3779,28.3957,28.2348,28.3242,70000.0
2010-09-16 09:35:00,31.7,31.71,31.63,31.65,37800.0,28.3421,28.351,28.2795,28.2974,37800.0
2010-09-16 09:40:00,31.66,31.66,31.56,31.61,46200.0,28.3063,28.3063,28.2169,28.2616,46200.0
2010-09-16 09:45:00,31.61,31.68,31.57,31.66,39600.0,28.2616,28.3242,28.2259,28.3063,39600.0
2010-09-16 09:50:00,31.66,31.71,31.65,31.67,57400.0,28.3063,28.351,28.2974,28.3153,57400.0
2010-09-16 09:55:00,31.68,31.72,31.64,31.72,52400.0,28.3242,28.36,28.2884,28.36,52400.0
2010-09-16 10:00:00,31.72,31.76,31.62,31.71,123800.0,28.36,28.3957,28.2706,28.351,123800.0
2010-09-16 10:05:00,31.71,31.75,31.68,31.73,99000.0,28.351,28.3868,28.3242,28.3689,99000.0
2010-09-16 10:10:00,31.73,31.74,31.67,31.68,58600.0,28.3689,28.3779,28.3153,28.3242,58600.0
2010-09-16 10:15:00,31.68,31.71,31.65,31.68,56200.0,28.3242,28.351,28.2974,28.3242,56200.0
2010-09-16 10:20:00,31.68,31.7,31.65,31.66,40000.0,28.3242,28.3421,28.2974,28.3063,40000.0
2010-09-16 10:25:00,31.66,31.7,31.61,31.65,90600.0,28.3063,28.3421,28.2616,28.2974,90600.0
2010-09-16 10:30:00,31.64,31.65,31.61,31.63,46800.0,28.2884,28.2974,28.2616,28.2795,46800.0
2010-09-16 10:35:00,31.62,31.68,31.62,31.65,54200.0,28.2706,28.3242,28.2706,28.2974,54200.0
2010-09-16 10:40:00,31.66,31.7,31.65,31.69,73800.0,28.3063,28.3421,28.2974,28.3332,73800.0
2010-09-16 10:45:00,31.68,31.73,31.67,31.72,49800.0,28.3242,28.3689,28.3153,28.36,49800.0
2010-09-16 10:50:00,31.73,31.74,31.68,31.73,33800.0,28.3689,28.3779,28.3242,28.3689,33800.0
2010-09-16 10:55:00,31.73,31.75,31.68,31.7,39600.0,28.3689,28.3868,28.3242,28.3421,39600.0
2010-09-16 11:00:00,31.69,31.71,31.67,31.68,51000.0,28.3332,28.351,28.3153,28.3242,51000.0
2010-09-16 11:05:00,31.7,31.74,31.68,31.72,40400.0,28.3421,28.3779,28.3242,28.36,40400.0
2010-09-16 11:10:00,31.72,31.72,31.67,31.7,43600.0,28.36,28.36,28.3153,28.3421,43600.0
2010-09-16 11:15:00,31.69,31.72,31.68,31.7,36200.0,28.3332,28.36,28.3242,28.3421,36200.0
2010-09-16 11:20:00,31.7,31.7,31.62,31.67,76000.0,28.3421,28.3421,28.2706,28.3153,76000.0
2010-09-16 11:25:00,31.67,31.68,31.61,31.65,34000.0,28.3153,28.3242,28.2616,28.2974,34000.0
2010-09-16 11:30:00,31.64,31.67,31.61,31.64,78600.0,28.2884,28.3153,28.2616,28.2884,78600.0
2010-09-16 11:35:00,31.64,31.67,31.64,31.67,22800.0,28.2884,28.3153,28.2884,28.3153,22800.0
2010-09-16 11:40:00,31.67,31.68,31.64,31.64,33400.0,28.3153,28.3242,28.2884,28.2884,33400.0
2010-09-16 11:45:00,31.65,31.68,31.65,31.65,17200.0,28.2974,28.3242,28.2974,28.2974,17200.0
2010-09-16 11:50:00,31.66,31.67,31.63,31.67,17600.0,28.3063,28.3153,28.2795,28.3153,17600.0
2010-09-16 11:55:00,31.67,31.67,31.66,31.66,23200.0,28.3153,28.3153,28.3063,28.3063,23200.0
2010-09-16 12:00:00,31.66,31.68,31.63,31.66,17200.0,28.3063,28.3242,28.2795,28.3063,17200.0
2010-09-16 12:05:00,31.66,31.67,31.61,31.61,32400.0,28.3063,28.3153,28.2616,28.2616,32400.0
2010-09-16 12:10:00,31.61,31.61,31.56,31.57,40800.0,28.2616,28.2616,28.2169,28.2259,40800.0
2010-09-16 12:15:00,31.57,31.61,31.57,31.61,25800.0,28.2259,28.2616,28.2259,28.2616,25800.0
2010-09-16 12:20:00,31.6,31.62,31.6,31.6,12200.0,28.2527,28.2706,28.2527,28.2527,12200.0
2010-09-16 12:25:00,31.6,31.64,31.6,31.61,24600.0,28.2527,28.2884,28.2527,28.2616,24600.0
2010-09-16 12:30:00,31.61,31.64,31.61,31.61,31600.0,28.2616,28.2884,28.2616,28.2616,31600.0
2010-09-16 12:35:00,31.61,31.63,31.59,31.61,14000.0,28.2616,28.2795,28.2437,28.2616,14000.0
2010-09-16 12:40:00,31.61,31.64,31.61,31.61,24800.0,28.2616,28.2884,28.2616,28.2616,24800.0
2010-09-16 12:45:00,31.61,31.63,31.6,31.61,16200.0,28.2616,28.2795,28.2527,28.2616,16200.0
2010-09-16 12:50:00,31.61,31.63,31.61,31.62,15600.0,28.2616,28.2795,28.2616,28.2706,15600.0
2010-09-16 12:55:00,31.62,31.65,31.61,31.62,34000.0,28.2706,28.2974,28.2616,28.2706,34000.0
2010-09-16 13:00:00,31.62,31.63,31.59,31.59,36800.0,28.2706,28.2795,28.2437,28.2437,36800.0
2010-09-16 13:05:00,31.59,31.59,31.56,31.57,31600.0,28.2437,28.2437,28.2169,28.2259,31600.0
2010-09-16 13:10:00,31.57,31.57,31.53,31.55,56600.0,28.2259,28.2259,28.1901,28.208,56600.0
2010-09-16 13:15:00,31.54,31.54,31.48,31.5,41600.0,28.199,28.199,28.1454,28.1633,41600.0
2010-09-16 13:20:00,31.5,31.52,31.5,31.51,19200.0,28.1633,28.1812,28.1633,28.1722,19200.0
2010-09-16 13:25:00,31.52,31.53,31.49,31.52,29000.0,28.1812,28.1901,28.1543,28.1812,29000.0
2010-09-16 13:30:00,31.53,31.55,31.49,31.54,75400.0,28.1901,28.208,28.1543,28.199,75400.0
2010-09-16 13:35:00,31.54,31.55,31.53,31.54,29000.0,28.199,28.208,28.1901,28.199,29000.0
2010-09-16 13:40:00,31.54,31.61,31.5,31.54,172600.0,28.199,28.2616,28.1633,28.199,172600.0
2010-09-16 13:45:00,31.54,31.54,31.5,31.53,31600.0,28.199,28.199,28.1633,28.1901,31600.0
2010-09-16 13:50:00,31.53,31.55,31.52,31.53,22200.0,28.1901,28.208,28.1812,28.1901,22200.0
2010-09-16 13:55:00,31.53,31.58,31.52,31.57,25400.0,28.1901,28.2348,28.1812,28.2259,25400.0
2010-09-16 14:00:00,31.57,31.61,31.56,31.57,25000.0,28.2259,28.2616,28.2169,28.2259,25000.0
2010-09-16 14:05:00,31.57,31.6,31.56,31.59,27200.0,28.2259,28.2527,28.2169,28.2437,27200.0
2010-09-16 14:10:00,31.59,31.63,31.59,31.63,30600.0,28.2437,28.2795,28.2437,28.2795,30600.0
2010-09-16 14:15:00,31.63,31.65,31.6,31.6,38600.0,28.2795,28.2974,28.2527,28.2527,38600.0
2010-09-16 14:20:00,31.6,31.64,31.59,31.62,24800.0,28.2527,28.2884,28.2437,28.2706,24800.0
2010-09-16 14:25:00,31.62,31.66,31.62,31.66,38400.0,28.2706,28.3063,28.2706,28.3063,38400.0
2010-09-16 14:30:00,31.66,31.67,31.63,31.64,31800.0,28.3063,28.3153,28.2795,28.2884,31800.0
2010-09-16 14:35:00,31.64,31.65,31.63,31.63,24200.0,28.2884,28.2974,28.2795,28.2795,24200.0
2010-09-16 14:40:00,31.63,31.67,31.63,31.65,22800.0,28.2795,28.3153,28.2795,28.2974,22800.0
2010-09-16 14:45:00,31.66,31.66,31.63,31.64,22000.0,28.3063,28.3063,28.2795,28.2884,22000.0
2010-09-16 14:50:00,31.65,31.66,31.64,31.65,17600.0,28.2974,28.3063,28.2884,28.2974,17600.0
2010-09-16 14:55:00,31.65,31.67,31.63,31.65,29200.0,28.2974,28.3153,28.2795,28.2974,29200.0
2010-09-16 15:00:00,31.65,31.68,31.65,31.68,39600.0,28.2974,28.3242,28.2974,28.3242,39600.0
2010-09-16 15:05:00,31.68,31.71,31.67,31.68,43200.0,28.3242,28.351,28.3153,28.3242,43200.0
2010-09-16 15:10:00,31.69,31.69,31.67,31.68,16400.0,28.3332,28.3332,28.3153,28.3242,16400.0
2010-09-16 15:15:00,31.68,31.73,31.68,31.72,51600.0,28.3242,28.3689,28.3242,28.36,51600.0
2010-09-16 15:20:00,31.72,31.73,31.7,31.72,38400.0,28.36,28.3689,28.3421,28.36,38400.0
2010-09-16 15:25:00,31.73,31.75,31.72,31.74,37600.0,28.3689,28.3868,28.36,28.3779,37600.0
2010-09-16 15:30:00,31.74,31.77,31.73,31.74,73400.0,28.3779,28.4047,28.3689,28.3779,73400.0
2010-09-16 15:35:00,31.73,31.77,31.73,31.76,36400.0,28.3689,28.4047,28.3689,28.3957,36400.0
2010-09-16 15:40:00,31.76,31.78,31.75,31.75,45600.0,28.3957,28.4136,28.3868,28.3868,45600.0
2010-09-16 15:45:00,31.75,31.77,31.74,31.77,74800.0,28.3868,28.4047,28.3779,28.4047,74800.0
2010-09-16 15:50:00,31.77,31.78,31.76,31.76,129000.0,28.4047,28.4136,28.3957,28.3957,129000.0
2010-09-16 15:55:00,31.75,31.78,31.75,31.77,112800.0,28.3868,28.4136,28.3868,28.4047,112800.0
2010-09-17 09:30:00,31.78,32.0,31.77,31.79,1189000.0,28.4136,28.6103,28.4047,28.4226,1189000.0
2010-09-17 09:35:00,31.79,32.02,31.78,31.96,101800.0,28.4226,28.6282,28.4136,28.5746,101800.0
2010-09-17 09:40:00,31.96,32.03,31.92,32.0,160400.0,28.5746,28.6371,28.5388,28.6103,160400.0
2010-09-17 09:45:00,32.0,32.05,31.99,32.02,186200.0,28.6103,28.655,28.6014,28.6282,186200.0
2010-09-17 09:50:00,32.01,32.02,31.93,31.93,131200.0,28.6193,28.6282,28.5477,28.5477,131200.0
2010-09-17 09:55:00,31.93,31.96,31.78,31.88,255400.0,28.5477,28.5746,28.4136,28.503,255400.0
2010-09-17 10:00:00,31.86,31.93,31.84,31.91,87600.0,28.4851,28.5477,28.4673,28.5298,87600.0
2010-09-17 10:05:00,31.91,31.98,31.9,31.97,48400.0,28.5298,28.5924,28.5209,28.5835,48400.0
2010-09-17 10:10:00,31.98,31.98,31.9,31.96,43200.0,28.5924,28.5924,28.5209,28.5746,43200.0
2010-09-17 10:15:00,31.95,31.96,31.91,31.95,36200.0,28.5656,28.5746,28.5298,28.5656,36200.0
2010-09-17 10:20:00,31.95,31.99,31.93,31.94,51000.0,28.5656,28.6014,28.5477,28.5567,51000.0
2010-09-17 10:25:00,31.95,32.0,31.93,31.96,30400.0,28.5656,28.6103,28.5477,28.5746,30400.0
2010-09-17 10:30:00,31.97,31.97,31.9,31.97,46600.0,28.5835,28.5835,28.5209,28.5835,46600.0
2010-09-17 10:35:00,31.97,32.01,31.96,31.99,46800.0,28.5835,28.6193,28.5746,28.6014,46800.0
2010-09-17 10:40:00,31.98,32.04,31.94,32.03,49800.0,28.5924,28.6461,28.5567,28.6371,49800.0
2010-09-17 10:45:00,32.04,32.05,32.01,32.05,28000.0,28.6461,28.655,28.6193,28.655,28000.0
2010-09-17 10:50:00,32.05,32.07,32.03,32.06,33200.0,28.655,28.6729,28.6371,28.664,33200.0
2010-09-17 10:55:00,32.06,32.08,32.03,32.05,47600.0,28.664,28.6818,28.6371,28.655,47600.0
2010-09-17 11:00:00,32.04,32.07,32.03,32.04,69800.0,28.6461,28.6729,28.6371,28.6461,69800.0
2010-09-17 11:05:00,32.04,32.07,32.01,32.04,70800.0,28.6461,28.6729,28.6193,28.6461,70800.0
2010-09-17 11:10:00,32.03,32.04,32.02,32.02,45200.0,28.6371,28.6461,28.6282,28.6282,45200.0
2010-09-17 11:15:00,32.02,32.02,31.98,31.99,37800.0,28.6282,28.6282,28.5924,28.6014,37800.0
2010-09-17 11:20:00,31.98,31.99,31.93,31.93,36200.0,28.5924,28.6014,28.5477,28.5477,36200.0
2010-09-17 11:25:00,31.93,31.95,31.91,31.92,45400.0,28.5477,28.5656,28.5298,28.5388,45400.0
2010-09-17 11:30:00,31.93,31.97,31.91,31.96,64000.0,28.5477,28.5835,28.5298,28.5746,64000.0
2010-09-17 11:35:00,31.96,31.97,31.92,31.95,51800.0,28.5746,28.5835,28.5388,28.5656,51800.0
2010-09-17 11:40:00,31.95,31.96,31.93,31.93,25000.0,28.5656,28.5746,28.5477,28.5477,25000.0
2010-09-17 11:45:00,31.93,31.93,31.91,31.93,30200.0,28.5477,28.5477,28.5298,28.5477,30200.0
2010-09-17 11:50:00,31.93,31.97,31.91,31.96,29400.0,28.5477,28.5835,28.5298,28.5746,29400.0
2010-09-17 11:55:00,31.96,31.96,31.92,31.92,27600.0,28.5746,28.5746,28.5388,28.5388,27600.0
2010-09-17 12:00:00,31.92,31.95,31.91,31.95,16800.0,28.5388,28.5656,28.5298,28.5656,16800.0
2010-09-17 12:05:00,31.95,31.96,31.93,31.94,14600.0,28.5656,28.5746,28.5477,28.5567,14600.0
2010-09-17 12:10:00,31.94,31.96,31.92,31.95,15600.0,28.5567,28.5746,28.5388,28.5656,15600.0
2010-09-17 12:15:00,31.95,31.96,31.93,31.93,24000.0,28.5656,28.5746,28.5477,28.5477,24000.0
2010-09-17 12:20:00,31.93,31.95,31.93,31.94,18000.0,28.5477,28.5656,28.5477,28.5567,18000.0
2010-09-17 12:25:00,31.95,31.96,31.94,31.96,16000.0,28.5656,28.5746,28.5567,28.5746,16000.0
2010-09-17 12:30:00,31.96,31.99,31.95,31.97,70400.0,28.5746,28.6014,28.5656,28.5835,70400.0
2010-09-17 12:35:00,31.97,31.97,31.94,31.95,30600.0,28.5835,28.5835,28.5567,28.5656,30600.0
2010-09-17 12:40:00,31.95,31.95,31.91,31.93,39200.0,28.5656,28.5656,28.5298,28.5477,39200.0
2010-09-17 12:45:00,31.92,31.93,31.9,31.91,26800.0,28.5388,28.5477,28.5209,28.5298,26800.0
2010-09-17 12:50:00,31.91,31.91,31.86,31.87,89400.0,28.5298,28.5298,28.4851,28.4941,89400.0
2010-09-17 12:55:00,31.87,31.91,31.87,31.9,19400.0,28.4941,28.5298,28.4941,28.5209,19400.0
2010-09-17 13:00:00,31.91,31.95,31.91,31.94,27000.0,28.5298,28.5656,28.5298,28.5567,27000.0
2010-09-17 13:05:00,31.94,31.94,31.91,31.91,39000.0,28.5567,28.5567,28.5298,28.5298,39000.0
2010-09-17 13:10:00,31.91,31.92,31.89,31.91,25200.0,28.5298,28.5388,28.512,28.5298,25200.0
2010-09-17 13:15:00,31.91,31.92,31.87,31.89,42400.0,28.5298,28.5388,28.4941,28.512,42400.0
2010-09-17 13:20:00,31.89,31.94,31.89,31.94,34000.0,28.512,28.5567,28.512,28.5567,34000.0
2010-09-17 13:25:00,31.95,31.98,31.94,31.97,48800.0,28.5656,28.5924,28.5567,28.5835,48800.0
2010-09-17 13:30:00,31.96,32.0,31.96,31.98,57400.0,28.5746,28.6103,28.5746,28.5924,57400.0
2010-09-17 13:35:00,31.98,31.99,31.98,31.98,33600.0,28.5924,28.6014,28.5924,28.5924,33600.0
2010-09-17 13:40:00,31.98,32.0,31.97,31.97,30800.0,28.5924,28.6103,28.5835,28.5835,30800.0
2010-09-17 13:45:00,31.97,32.02,31.96,32.0,45600.0,28.5835,28.6282,28.5746,28.6103,45600.0
2010-09-17 13:50:00,32.01,32.02,31.99,32.01,47600.0,28.6193,28.6282,28.6014,28.6193,47600.0
2010-09-17 13:55:00,32.01,32.05,32.01,32.03,64200.0,28.6193,28.655,28.6193,28.6371,64200.0
2010-09-17 14:00:00,32.03,32.03,31.99,32.0,30200.0,28.6371,28.6371,28.6014,28.6103,30200.0
2010-09-17 14:05:00,32.0,32.02,31.99,32.0,43200.0,28.6103,28.6282,28.6014,28.6103,43200.0
2010-09-17 14:10:00,32.0,32.04,32.0,32.02,47200.0,28.6103,28.6461,28.6103,28.6282,47200.0
2010-09-17 14:15:00,32.02,32.02,31.99,32.0,26200.0,28.6282,28.6282,28.6014,28.6103,26200.0
2010-09-17 14:20:00,32.0,32.0,31.97,31.99,28000.0,28.6103,28.6103,28.5835,28.6014,28000.0
2010-09-17 14:25:00,31.99,32.0,31.97,31.99,44800.0,28.6014,28.6103,28.5835,28.6014,44800.0
2010-09-17 14:30:00,31.99,32.02,31.98,32.01,17800.0,28.6014,28.6282,28.5924,28.6193,17800.0
2010-09-17 14:35:00,32.01,32.04,32.01,32.02,60200.0,28.6193,28.6461,28.6193,28.6282,60200.0
2010-09-17 14:40:00,32.02,32.04,32.01,32.04,30000.0,28.6282,28.6461,28.6193,28.6461,30000.0
2010-09-17 14:45:00,32.04,32.04,32.01,32.04,28400.0,28.6461,28.6461,28.6193,28.6461,28400.0
2010-09-17 14:50:00,32.03,32.04,32.02,32.04,18600.0,28.6371,28.6461,28.6282,28.6461,18600.0
2010-09-17 14:55:00,32.03,32.05,32.02,32.03,25400.0,28.6371,28.655,28.6282,28.6371,25400.0
2010-09-17 15:00:00,32.04,32.05,32.02,32.02,43200.0,28.6461,28.655,28.6282,28.6282,43200.0
2010-09-17 15:05:00,32.02,32.02,32.0,32.0,30800.0,28.6282,28.6282,28.6103,28.6103,30800.0
2010-09-17 15:10:00,32.0,32.0,31.97,31.98,45800.0,28.6103,28.6103,28.5835,28.5924,45800.0
2010-09-17 15:15:00,31.98,32.01,31.98,32.0,25000.0,28.5924,28.6193,28.5924,28.6103,25000.0
2010-09-17 15:20:00,32.0,32.02,32.0,32.0,41000.0,28.6103,28.6282,28.6103,28.6103,41000.0
2010-09-17 15:25:00,32.01,32.01,31.97,31.97,36000.0,28.6193,28.6193,28.5835,28.5835,36000.0
2010-09-17 15:30:00,31.97,32.02,31.97,32.01,58200.0,28.5835,28.6282,28.5835,28.6193,58200.0
2010-09-17 15:35:00,32.02,32.04,32.0,32.01,59200.0,28.6282,28.6461,28.6103,28.6193,59200.0
2010-09-17 15:40:00,32.01,32.04,32.0,32.04,65600.0,28.6193,28.6461,28.6103,28.6461,65600.0
2010-09-17 15:45:00,32.04,32.05,32.01,32.02,92200.0,28.6461,28.655,28.6193,28.6282,92200.0
2010-09-17 15:50:00,32.03,32.06,32.02,32.06,183000.0,28.6371,28.664,28.6282,28.664,183000.0
2010-09-17 15:55:00,32.05,32.06,32.02,32.04,244200.0,28.655,28.664,28.6282,28.6461,244200.0
2010-09-20 09:30:00,32.24,32.32,32.05,32.05,131000.0,28.8249,28.8964,28.655,28.655,131000.0
2010-09-20 09:35:00,32.05,32.12,31.93,31.93,191600.0,28.655,28.7176,28.5477,28.5477,191600.0
2010-09-20 09:40:00,31.93,31.94,31.88,31.9,153800.0,28.5477,28.5567,28.503,28.5209,153800.0
2010-09-20 09:45:00,31.91,31.91,31.83,31.86,139600.0,28.5298,28.5298,28.4583,28.4851,139600.0
2010-09-20 09:50:00,31.86,31.93,31.85,31.92,81400.0,28.4851,28.5477,28.4762,28.5388,81400.0
2010-09-20 09:55:00,31.91,31.92,31.86,31.86,58600.0,28.5298,28.5388,28.4851,28.4851,58600.0
2010-09-20 10:00:00,31.86,31.87,31.78,31.84,223800.0,28.4851,28.4941,28.4136,28.4673,223800.0
2010-09-20 10:05:00,31.84,31.95,31.82,31.93,217600.0,28.4673,28.5656,28.4494,28.5477,217600.0
2010-09-20 10:10:00,31.92,31.99,31.92,31.96,78000.0,28.5388,28.6014,28.5388,28.5746,78000.0
2010-09-20 10:15:00,31.97,32.01,31.97,31.99,145200.0,28.5835,28.6193,28.5835,28.6014,145200.0
2010-09-20 10:20:00,31.99,32.01,31.94,31.94,159800.0,28.6014,28.6193,28.5567,28.5567,159800.0
2010-09-20 10:25:00,31.95,32.0,31.94,31.99,128400.0,28.5656,28.6103,28.5567,28.6014,128400.0
2010-09-20 10:30:00,31.99,32.0,31.98,31.99,59600.0,28.6014,28.6103,28.5924,28.6014,59600.0
2010-09-20 10:35:00,32.0,32.01,31.99,31.99,38400.0,28.6103,28.6193,28.6014,28.6014,38400.0
2010-09-20 10:40:00,32.0,32.0,31.94,31.97,67400.0,28.6103,28.6103,28.5567,28.5835,67400.0
2010-09-20 10:45:00,31.96,32.0,31.94,31.98,120000.0,28.5746,28.6103,28.5567,28.5924,120000.0
2010-09-20 10:50:00,31.98,32.01,31.95,31.97,89600.0,28.5924,28.6193,28.5656,28.5835,89600.0
2010-09-20 10:55:00,31.97,31.98,31.93,31.94,76200.0,28.5835,28.5924,28.5477,28.5567,76200.0
2010-09-20 11:00:00,31.95,31.96,31.95,31.95,38200.0,28.5656,28.5746,28.5656,28.5656,38200.0
2010-09-20 11:05:00,31.95,31.97,31.95,31.96,67600.0,28.5656,28.5835,28.5656,28.5746,67600.0
2010-09-20 11:10:00,31.96,31.96,31.93,31.93,42200.0,28.5746,28.5746,28.5477,28.5477,42200.0
2010-09-20 11:15:00,31.93,31.94,31.88,31.9,63400.0,28.5477,28.5567,28.503,28.5209,63400.0
2010-09-20 11:20:00,31.91,31.91,31.88,31.89,33800.0,28.5298,28.5298,28.503,28.512,33800.0
2010-09-20 11:25:00,31.89,31.9,31.88,31.89,33000.0,28.512,28.5209,28.503,28.512,33000.0
2010-09-20 11:30:00,31.89,31.92,31.88,31.91,32600.0,28.512,28.5388,28.503,28.5298,32600.0
2010-09-20 11:35:00,31.91,31.92,31.89,31.92,39800.0,28.5298,28.5388,28.512,28.5388,39800.0
2010-09-20 11:40:00,31.92,31.92,31.87,31.88,62400.0,28.5388,28.5388,28.4941,28.503,62400.0
2010-09-20 11:45:00,31.88,31.88,31.81,31.82,70400.0,28.503,28.503,28.4404,28.4494,70400.0
2010-09-20 11:50:00,31.81,31.81,31.74,31.77,126400.0,28.4404,28.4404,28.3779,28.4047,126400.0
2010-09-20 11:55:00,31.77,31.78,31.75,31.77,29400.0,28.4047,28.4136,28.3868,28.4047,29400.0
2010-09-20 12:00:00,31.77,31.77,31.73,31.75,43600.0,28.4047,28.4047,28.3689,28.3868,43600.0
2010-09-20 12:05:00,31.76,31.76,31.74,31.74,33200.0,28.3957,28.3957,28.3779,28.3779,33200.0
2010-09-20 12:10:00,31.74,31.78,31.74,31.74,40800.0,28.3779,28.4136,28.3779,28.3779,40800.0
2010-09-20 12:15:00,31.74,31.75,31.7,31.71,57400.0,28.3779,28.3868,28.3421,28.351,57400.0
2010-09-20 12:20:00,31.72,31.72,31.7,31.7,21000.0,28.36,28.36,28.3421,28.3421,21000.0
2010-09-20 12:25:00,31.7,31.74,31.7,31.71,29800.0,28.3421,28.3779,28.3421,28.351,29800.0
2010-09-20 12:30:00,31.71,31.72,31.67,31.71,36800.0,28.351,28.36,28.3153,28.351,36800.0
2010-09-20 12:35:00,31.71,31.72,31.68,31.71,38800.0,28.351,28.36,28.3242,28.351,38800.0
2010-09-20 12:40:00,31.71,31.71,31.69,31.7,24800.0,28.351,28.351,28.3332,28.3421,24800.0
2010-09-20 12:45:00,31.7,31.73,31.7,31.71,37400.0,28.3421,28.3689,28.3421,28.351,37400.0
2010-09-20 12:50:00,31.7,31.72,31.68,31.72,69200.0,28.3421,28.36,28.3242,28.36,69200.0
2010-09-20 12:55:00,31.72,31.72,31.68,31.7,32800.0,28.36,28.36,28.3242,28.3421,32800.0
2010-09-20 13:00:00,31.7,31.71,31.68,31.7,27200.0,28.3421,28.351,28.3242,28.3421,27200.0
2010-09-20 13:05:00,31.7,31.7,31.68,31.68,38800.0,28.3421,28.3421,28.3242,28.3242,38800.0
2010-09-20 13:10:00,31.68,31.68,31.66,31.66,45000.0,28.3242,28.3242,28.3063,28.3063,45000.0
2010-09-20 13:15:00,31.66,31.68,31.65,31.68,34400.0,28.3063,28.3242,28.2974,28.3242,34400.0
2010-09-20 13:20:00,31.68,31.68,31.64,31.64,82200.0,28.3242,28.3242,28.2884,28.2884,82200.0
2010-09-20 13:25:00,31.64,31.65,31.61,31.63,89000.0,28.2884,28.2974,28.2616,28.2795,89000.0
2010-09-20 13:30:00,31.63,31.63,31.59,31.6,83600.0,28.2795,28.2795,28.2437,28.2527,83600.0
2010-09-20 13:35:00,31.6,31.64,31.59,31.63,108600.0,28.2527,28.2884,28.2437,28.2795,108600.0
2010-09-20 13:40:00,31.64,31.67,31.59,31.59,98800.0,28.2884,28.3153,28.2437,28.2437,98800.0
2010-09-20 13:45:00,31.59,31.6,31.57,31.58,40800.0,28.2437,28.2527,28.2259,28.2348,40800.0
2010-09-20 13:50:00,31.58,31.59,31.55,31.57,48800.0,28.2348,28.2437,28.208,28.2259,48800.0
2010-09-20 13:55:00,31.57,31.59,31.55,31.57,42800.0,28.2259,28.2437,28.208,28.2259,42800.0
2010-09-20 14:00:00,31.57,31.59,31.56,31.58,41600.0,28.2259,28.2437,28.2169,28.2348,41600.0
2010-09-20 14:05:00,31.58,31.59,31.57,31.58,46600.0,28.2348,28.2437,28.2259,28.2348,46600.0
2010-09-20 14:10:00,31.59,31.61,31.57,31.57,51800.0,28.2437,28.2616,28.2259,28.2259,51800.0
2010-09-20 14:15:00,31.57,31.61,31.57,31.6,47800.0,28.2259,28.2616,28.2259,28.2527,47800.0
2010-09-20 14:20:00,31.6,31.65,31.6,31.64,114800.0,28.2527,28.2974,28.2527,28.2884,114800.0
2010-09-20 14:25:00,31.65,31.68,31.63,31.67,34800.0,28.2974,28.3242,28.2795,28.3153,34800.0
2010-09-20 14:30:00,31.67,31.73,31.66,31.72,93600.0,28.3153,28.3689,28.3063,28.36,93600.0
2010-09-20 14:35:00,31.72,31.77,31.72,31.75,57400.0,28.36,28.4047,28.36,28.3868,57400.0
2010-09-20 14:40:00,31.74,31.78,31.74,31.77,58000.0,28.3779,28.4136,28.3779,28.4047,58000.0
2010-09-20 14:45:00,31.77,31.82,31.77,31.8,163200.0,28.4047,28.4494,28.4047,28.4315,163200.0
2010-09-20 14:50:00,31.81,31.84,31.79,31.84,306400.0,28.4404,28.4673,28.4226,28.4673,306400.0
2010-09-20 14:55:00,31.84,31.9,31.83,31.88,150600.0,28.4673,28.5209,28.4583,28.503,150600.0
2010-09-20 15:00:00,31.88,31.94,31.87,31.94,134400.0,28.503,28.5567,28.4941,28.5567,134400.0
2010-09-20 15:05:00,31.93,31.98,31.93,31.96,100200.0,28.5477,28.5924,28.5477,28.5746,100200.0
2010-09-20 15:10:00,31.95,32.0,31.95,32.0,148200.0,28.5656,28.6103,28.5656,28.6103,148200.0
2010-09-20 15:15:00,32.0,32.05,31.99,32.03,263800.0,28.6103,28.655,28.6014,28.6371,263800.0
2010-09-20 15:20:00,32.03,32.08,32.03,32.05,303800.0,28.6371,28.6818,28.6371,28.655,303800.0
2010-09-20 15:25:00,32.05,32.05,32.0,32.0,285800.0,28.655,28.655,28.6103,28.6103,285800.0
2010-09-20 15:30:00,32.01,32.02,31.98,32.0,176200.0,28.6193,28.6282,28.5924,28.6103,176200.0
2010-09-20 15:35:00,32.0,32.02,31.99,31.99,313200.0,28.6103,28.6282,28.6014,28.6014,313200.0
2010-09-20 15:40:00,31.99,32.05,31.97,32.05,191800.0,28.6014,28.655,28.5835,28.655,191800.0
2010-09-20 15:45:00,32.05,32.07,32.02,32.07,253800.0,28.655,28.6729,28.6282,28.6729,253800.0
2010-09-20 15:50:00,32.07,32.14,32.07,32.08,488600.0,28.6729,28.7355,28.6729,28.6818,488600.0
2010-09-20 15:55:00,32.08,32.1,32.06,32.1,454800.0,28.6818,28.6997,28.664,28.6997,454800.0
2010-09-21 09:30:00,32.24,32.24,32.01,32.02,122400.0,28.8249,28.8249,28.6193,28.6282,122400.0
2010-09-21 09:35:00,32.01,32.09,31.96,32.01,88000.0,28.6193,28.6908,28.5746,28.6193,88000.0
2010-09-21 09:40:00,32.02,32.02,31.88,31.91,71200.0,28.6282,28.6282,28.503,28.5298,71200.0
2010-09-21 09:45:00,31.91,32.05,31.91,32.04,106400.0,28.5298,28.655,28.5298,28.6461,106400.0
2010-09-21 09:50:00,32.04,32.04,31.89,31.89,86000.0,28.6461,28.6461,28.512,28.512,86000.0
2010-09-21 09:55:00,31.9,31.98,31.9,31.94,34000.0,28.5209,28.5924,28.5209,28.5567,34000.0
2010-09-21 10:00:00,31.94,31.99,31.93,31.94,53200.0,28.5567,28.6014,28.5477,28.5567,53200.0
2010-09-21 10:05:00,31.95,31.97,31.92,31.92,39000.0,28.5656,28.5835,28.5388,28.5388,39000.0
2010-09-21 10:10:00,31.91,31.92,31.89,31.9,65000.0,28.5298,28.5388,28.512,28.5209,65000.0
2010-09-21 10:15:00,31.9,31.94,31.89,31.93,48200.0,28.5209,28.5567,28.512,28.5477,48200.0
2010-09-21 10:20:00,31.93,31.94,31.89,31.9,25800.0,28.5477,28.5567,28.512,28.5209,25800.0
2010-09-21 10:25:00,31.89,31.92,31.88,31.89,59200.0,28.512,28.5388,28.503,28.512,59200.0
2010-09-21 10:30:00,31.9,31.95,31.9,31.92,43800.0,28.5209,28.5656,28.5209,28.5388,43800.0
2010-09-21 10:35:00,31.92,31.96,31.9,31.92,32000.0,28.5388,28.5746,28.5209,28.5388,32000.0
2010-09-21 10:40:00,31.92,31.93,31.86,31.86,54400.0,28.5388,28.5477,28.4851,28.4851,54400.0
2010-09-21 10:45:00,31.86,31.87,31.83,31.86,53400.0,28.4851,28.4941,28.4583,28.4851,53400.0
2010-09-21 10:50:00,31.86,31.87,31.83,31.83,34200.0,28.4851,28.4941,28.4583,28.4583,34200.0
2010-09-21 10:55:00,31.83,31.84,31.75,31.77,98400.0,28.4583,28.4673,28.3868,28.4047,98400.0
2010-09-21 11:00:00,31.78,31.78,31.74,31.74,72400.0,28.4136,28.4136,28.3779,28.3779,72400.0
2010-09-21 11:05:00,31.73,31.8,31.73,31.78,32000.0,28.3689,28.4315,28.3689,28.4136,32000.0
2010-09-21 11:10:00,31.78,31.81,31.73,31.75,72000.0,28.4136,28.4404,28.3689,28.3868,72000.0
2010-09-21 11:15:00,31.74,31.75,31.72,31.73,22000.0,28.3779,28.3868,28.36,28.3689,22000.0
2010-09-21 11:20:00,31.72,31.74,31.7,31.73,35000.0,28.36,28.3779,28.3421,28.3689,35000.0
2010-09-21 11:25:00,31.73,31.74,31.71,31.71,23600.0,28.3689,28.3779,28.351,28.351,23600.0
2010-09-21 11:30:00,31.7,31.71,31.67,31.69,45200.0,28.3421,28.351,28.3153,28.3332,45200.0
2010-09-21 11:35:00,31.68,31.68,31.65,31.67,39600.0,28.3242,28.3242,28.2974,28.3153,39600.0
2010-09-21 11:40:00,31.67,31.68,31.61,31.62,82200.0,28.3153,28.3242,28.2616,28.2706,82200.0
2010-09-21 11:45:00,31.62,31.64,31.57,31.58,74200.0,28.2706,28.2884,28.2259,28.2348,74200.0
2010-09-21 11:50:00,31.57,31.58,31.57,31.57,47800.0,28.2259,28.2348,28.2259,28.2259,47800.0
2010-09-21 11:55:00,31.57,31.57,31.54,31.57,136000.0,28.2259,28.2259,28.199,28.2259,136000.0
2010-09-21 12:00:00,31.57,31.63,31.57,31.61,60800.0,28.2259,28.2795,28.2259,28.2616,60800.0
2010-09-21 12:05:00,31.62,31.63,31.61,31.61,33400.0,28.2706,28.2795,28.2616,28.2616,33400.0
2010-09-21 12:10:00,31.61,31.64,31.61,31.61,31200.0,28.2616,28.2884,28.2616,28.2616,31200.0
2010-09-21 12:15:00,31.62,31.62,31.59,31.59,37600.0,28.2706,28.2706,28.2437,28.2437,37600.0
2010-09-21 12:20:00,31.59,31.6,31.57,31.57,32800.0,28.2437,28.2527,28.2259,28.2259,32800.0
2010-09-21 12:25:00,31.58,31.6,31.57,31.57,51200.0,28.2348,28.2527,28.2259,28.2259,51200.0
2010-09-21 12:30:00,31.58,31.59,31.54,31.55,75600.0,28.2348,28.2437,28.199,28.208,75600.0
2010-09-21 12:35:00,31.55,31.56,31.53,31.55,78200.0,28.208,28.2169,28.1901,28.208,78200.0
2010-09-21 12:40:00,31.55,31.56,31.53,31.53,50800.0,28.208,28.2169,28.1901,28.1901,50800.0
2010-09-21 12:45:00,31.53,31.54,31.48,31.49,176400.0,28.1901,28.199,28.1454,28.1543,176400.0
2010-09-21 12:50:00,31.49,31.55,31.47,31.55,45400.0,28.1543,28.208,28.1365,28.208,45400.0
2010-09-21 12:55:00,31.55,31.6,31.55,31.6,41000.0,28.208,28.2527,28.208,28.2527,41000.0
2010-09-21 13:00:00,31.6,31.61,31.58,31.61,46600.0,28.2527,28.2616,28.2348,28.2616,46600.0
2010-09-21 13:05:00,31.61,31.63,31.58,31.62,53200.0,28.2616,28.2795,28.2348,28.2706,53200.0
2010-09-21 13:10:00,31.62,31.64,31.61,31.63,46800.0,28.2706,28.2884,28.2616,28.2795,46800.0
2010-09-21 13:15:00,31.63,31.64,31.6,31.63,32000.0,28.2795,28.2884,28.2527,28.2795,32000.0
2010-09-21 13:20:00,31.63,31.64,31.61,31.61,33400.0,28.2795,28.2884,28.2616,28.2616,33400.0
2010-09-21 13:25:00,31.61,31.63,31.6,31.61,39800.0,28.2616,28.2795,28.2527,28.2616,39800.0
2010-09-21 13:30:00,31.61,31.62,31.58,31.6,45000.0,28.2616,28.2706,28.2348,28.2527,45000.0
2010-09-21 13:35:00,31.6,31.63,31.6,31.63,6800.0,28.2527,28.2795,28.2527,28.2795,6800.0
2010-09-21 13:40:00,31.62,31.63,31.6,31.63,36600.0,28.2706,28.2795,28.2527,28.2795,36600.0
2010-09-21 13:45:00,31.62,31.65,31.62,31.62,36800.0,28.2706,28.2974,28.2706,28.2706,36800.0
2010-09-21 13:50:00,31.62,31.64,31.61,31.62,40600.0,28.2706,28.2884,28.2616,28.2706,40600.0
2010-09-21 13:55:00,31.62,31.63,31.61,31.61,23800.0,28.2706,28.2795,28.2616,28.2616,23800.0
2010-09-21 14:00:00,31.61,31.64,31.61,31.63,49400.0,28.2616,28.2884,28.2616,28.2795,49400.0
2010-09-21 14:05:00,31.64,31.65,31.61,31.61,64600.0,28.2884,28.2974,28.2616,28.2616,64600.0
2010-09-21 14:10:00,31.61,31.64,31.57,31.57,100200.0,28.2616,28.2884,28.2259,28.2259,100200.0
2010-09-21 14:15:00,31.56,31.81,31.47,31.77,247800.0,28.2169,28.4404,28.1365,28.4047,247800.0
2010-09-21 14:20:00,31.75,31.77,31.64,31.67,141200.0,28.3868,28.4047,28.2884,28.3153,141200.0
2010-09-21 14:25:00,31.67,31.72,31.64,31.7,162800.0,28.3153,28.36,28.2884,28.3421,162800.0
2010-09-21 14:30:00,31.7,31.79,31.68,31.79,226400.0,28.3421,28.4226,28.3242,28.4226,226400.0
2010-09-21 14:35:00,31.79,31.92,31.78,31.92,178800.0,28.4226,28.5388,28.4136,28.5388,178800.0
2010-09-21 14:40:00,31.92,31.94,31.89,31.89,123800.0,28.5388,28.5567,28.512,28.512,123800.0
2010-09-21 14:45:00,31.88,31.91,31.85,31.91,62800.0,28.503,28.5298,28.4762,28.5298,62800.0
2010-09-21 14:50:00,31.91,31.91,31.77,31.79,151600.0,28.5298,28.5298,28.4047,28.4226,151600.0
2010-09-21 14:55:00,31.79,31.8,31.72,31.79,91000.0,28.4226,28.4315,28.36,28.4226,91000.0
2010-09-21 15:00:00,31.8,31.81,31.72,31.78,117800.0,28.4315,28.4404,28.36,28.4136,117800.0
2010-09-21 15:05:00,31.78,31.8,31.73,31.79,62200.0,28.4136,28.4315,28.3689,28.4226,62200.0
2010-09-21 15:10:00,31.79,31.81,31.73,31.74,105800.0,28.4226,28.4404,28.3689,28.3779,105800.0
2010-09-21 15:15:00,31.73,31.76,31.7,31.75,167600.0,28.3689,28.3957,28.3421,28.3868,167600.0
2010-09-21 15:20:00,31.75,31.75,31.7,31.72,110600.0,28.3868,28.3868,28.3421,28.36,110600.0
2010-09-21 15:25:00,31.73,31.75,31.67,31.69,111000.0,28.3689,28.3868,28.3153,28.3332,111000.0
2010-09-21 15:30:00,31.68,31.69,31.6,31.66,157400.0,28.3242,28.3332,28.2527,28.3063,157400.0
2010-09-21 15:35:00,31.66,31.68,31.58,31.67,241000.0,28.3063,28.3242,28.2348,28.3153,241000.0
2010-09-21 15:40:00,31.66,31.72,31.65,31.7,152400.0,28.3063,28.36,28.2974,28.3421,152400.0
2010-09-21 15:45:00,31.7,31.72,31.61,31.67,172400.0,28.3421,28.36,28.2616,28.3153,172400.0
2010-09-21 15:50:00,31.67,31.76,31.67,31.71,189000.0,28.3153,28.3957,28.3153,28.351,189000.0
2010-09-21 15:55:00,31.71,31.75,31.69,31.75,287800.0,28.351,28.3868,28.3332,28.3868,287800.0
2010-09-22 09:30:00,31.63,31.8,31.55,31.73,195000.0,28.2795,28.4315,28.208,28.3689,195000.0
2010-09-22 09:35:00,31.74,31.86,31.68,31.68,115600.0,28.3779,28.4851,28.3242,28.3242,115600.0
2010-09-22 09:40:00,31.7,31.78,31.68,31.76,135200.0,28.3421,28.4136,28.3242,28.3957,135200.0
2010-09-22 09:45:00,31.76,31.87,31.76,31.79,83600.0,28.3957,28.4941,28.3957,28.4226,83600.0
2010-09-22 09:50:00,31.8,31.84,31.71,31.72,49400.0,28.4315,28.4673,28.351,28.36,49400.0
2010-09-22 09:55:00,31.71,31.75,31.68,31.7,58400.0,28.351,28.3868,28.3242,28.3421,58400.0
2010-09-22 10:00:00,31.7,31.72,31.58,31.64,78600.0,28.3421,28.36,28.2348,28.2884,78600.0
2010-09-22 10:05:00,31.63,31.63,31.54,31.63,56800.0,28.2795,28.2795,28.199,28.2795,56800.0
2010-09-22 10:10:00,31.62,31.68,31.61,31.67,82800.0,28.2706,28.3242,28.2616,28.3153,82800.0
2010-09-22 10:15:00,31.68,31.7,31.64,31.66,38000.0,28.3242,28.3421,28.2884,28.3063,38000.0
2010-09-22 10:20:00,31.64,31.66,31.61,31.63,23400.0,28.2884,28.3063,28.2616,28.2795,23400.0
2010-09-22 10:25:00,31.62,31.63,31.56,31.58,40800.0,28.2706,28.2795,28.2169,28.2348,40800.0
2010-09-22 10:30:00,31.58,31.59,31.53,31.56,59800.0,28.2348,28.2437,28.1901,28.2169,59800.0
2010-09-22 10:35:00,31.56,31.6,31.5,31.51,37000.0,28.2169,28.2527,28.1633,28.1722,37000.0
2010-09-22 10:40:00,31.5,31.56,31.5,31.56,23400.0,28.1633,28.2169,28.1633,28.2169,23400.0
2010-09-22 10:45:00,31.56,31.6,31.55,31.56,14000.0,28.2169,28.2527,28.208,28.2169,14000.0
2010-09-22 10:50:00,31.56,31.57,31.48,31.49,56800.0,28.2169,28.2259,28.1454,28.1543,56800.0
2010-09-22 10:55:00,31.48,31.52,31.48,31.5,50600.0,28.1454,28.1812,28.1454,28.1633,50600.0
2010-09-22 11:00:00,31.5,31.5,31.45,31.45,81200.0,28.1633,28.1633,28.1186,28.1186,81200.0
2010-09-22 11:05:00,31.45,31.46,31.33,31.35,106800.0,28.1186,28.1275,28.0113,28.0292,106800.0
2010-09-22 11:10:00,31.35,31.37,31.31,31.35,56400.0,28.0292,28.047,27.9934,28.0292,56400.0
2010-09-22 11:15:00,31.35,31.36,31.33,31.35,45000.0,28.0292,28.0381,28.0113,28.0292,45000.0
2010-09-22 11:20:00,31.35,31.35,31.27,31.27,53000.0,28.0292,28.0292,27.9576,27.9576,53000.0
2010-09-22 11:25:00,31.27,31.32,31.25,31.32,63800.0,27.9576,28.0023,27.9398,28.0023,63800.0
2010-09-22 11:30:00,31.31,31.33,31.28,31.29,40800.0,27.9934,28.0113,27.9666,27.9755,40800.0
2010-09-22 11:35:00,31.3,31.32,31.27,31.28,42000.0,27.9845,28.0023,27.9576,27.9666,42000.0
2010-09-22 11:40:00,31.28,31.29,31.24,31.25,46000.0,27.9666,27.9755,27.9308,27.9398,46000.0
2010-09-22 11:45:00,31.27,31.3,31.24,31.24,23000.0,27.9576,27.9845,27.9308,27.9308,23000.0
2010-09-22 11:50:00,31.24,31.29,31.24,31.29,28800.0,27.9308,27.9755,27.9308,27.9755,28800.0
2010-09-22 11:55:00,31.29,31.32,31.25,31.27,25200.0,27.9755,28.0023,27.9398,27.9576,25200.0
2010-09-22 12:00:00,31.27,31.31,31.27,31.3,52800.0,27.9576,27.9934,27.9576,27.9845,52800.0
2010-09-22 12:05:00,31.3,31.31,31.24,31.28,40400.0,27.9845,27.9934,27.9308,27.9666,40400.0
2010-09-22 12:10:00,31.28,31.31,31.25,31.29,72800.0,27.9666,27.9934,27.9398,27.9755,72800.0
2010-09-22 12:15:00,31.29,31.32,31.26,31.29,39800.0,27.9755,28.0023,27.9487,27.9755,39800.0
2010-09-22 12:20:00,31.29,31.3,31.18,31.2,161800.0,27.9755,27.9845,27.8772,27.8951,161800.0
2010-09-22 12:25:00,31.2,31.21,31.18,31.19,63200.0,27.8951,27.904,27.8772,27.8861,63200.0
2010-09-22 12:30:00,31.18,31.25,31.17,31.25,60400.0,27.8772,27.9398,27.8682,27.9398,60400.0
2010-09-22 12:35:00,31.24,31.25,31.17,31.18,96000.0,27.9308,27.9398,27.8682,27.8772,96000.0
2010-09-22 12:40:00,31.18,31.19,31.13,31.13,99000.0,27.8772,27.8861,27.8325,27.8325,99000.0
2010-09-22 12:45:00,31.13,31.16,31.12,31.13,57800.0,27.8325,27.8593,27.8235,27.8325,57800.0
2010-09-22 12:50:00,31.13,31.15,31.11,31.15,42400.0,27.8325,27.8504,27.8146,27.8504,42400.0
2010-09-22 12:55:00,31.15,31.17,31.12,31.12,45600.0,27.8504,27.8682,27.8235,27.8235,45600.0
2010-09-22 13:00:00,31.11,31.15,31.11,31.15,60400.0,27.8146,27.8504,27.8146,27.8504,60400.0
2010-09-22 13:05:00,31.15,31.16,31.1,31.11,42800.0,27.8504,27.8593,27.8056,27.8146,42800.0
2010-09-22 13:10:00,31.11,31.14,31.07,31.08,74200.0,27.8146,27.8414,27.7788,27.7878,74200.0
2010-09-22 13:15:00,31.08,31.12,31.07,31.12,27600.0,27.7878,27.8235,27.7788,27.8235,27600.0
2010-09-22 13:20:00,31.12,31.14,31.11,31.13,17000.0,27.8235,27.8414,27.8146,27.8325,17000.0
2010-09-22 13:25:00,31.13,31.14,31.1,31.12,55200.0,27.8325,27.8414,27.8056,27.8235,55200.0
2010-09-22 13:30:00,31.11,31.14,31.09,31.09,80800.0,27.8146,27.8414,27.7967,27.7967,80800.0
2010-09-22 13:35:00,31.08,31.11,31.07,31.11,46600.0,27.7878,27.8146,27.7788,27.8146,46600.0
2010-09-22 13:40:00,31.11,31.12,31.08,31.09,39200.0,27.8146,27.8235,27.7878,27.7967,39200.0
2010-09-22 13:45:00,31.09,31.1,31.07,31.09,42400.0,27.7967,27.8056,27.7788,27.7967,42400.0
2010-09-22 13:50:00,31.08,31.11,31.07,31.1,53600.0,27.7878,27.8146,27.7788,27.8056,53600.0
2010-09-22 13:55:00,31.1,31.1,31.06,31.07,28400.0,27.8056,27.8056,27.7699,27.7788,28400.0
2010-09-22 14:00:00,31.07,31.11,31.06,31.09,45400.0,27.7788,27.8146,27.7699,27.7967,45400.0
2010-09-22 14:05:00,31.1,31.1,31.07,31.08,62000.0,27.8056,27.8056,27.7788,27.7878,62000.0
2010-09-22 14:10:00,31.08,31.08,31.04,31.07,68000.0,27.7878,27.7878,27.752,27.7788,68000.0
2010-09-22 14:15:00,31.07,31.07,31.02,31.02,79600.0,27.7788,27.7788,27.7341,27.7341,79600.0
2010-09-22 14:20:00,31.02,31.07,31.02,31.05,78000.0,27.7341,27.7788,27.7341,27.7609,78000.0
2010-09-22 14:25:00,31.05,31.08,31.05,31.07,30600.0,27.7609,27.7878,27.7609,27.7788,30600.0
2010-09-22 14:30:00,31.07,31.09,31.06,31.08,61000.0,27.7788,27.7967,27.7699,27.7878,61000.0
2010-09-22 14:35:00,31.08,31.17,31.07,31.14,65400.0,27.7878,27.8682,27.7788,27.8414,65400.0
2010-09-22 14:40:00,31.14,31.18,31.14,31.18,49600.0,27.8414,27.8772,27.8414,27.8772,49600.0
2010-09-22 14:45:00,31.18,31.18,31.13,31.14,44800.0,27.8772,27.8772,27.8325,27.8414,44800.0
2010-09-22 14:50:00,31.14,31.17,31.14,31.16,37600.0,27.8414,27.8682,27.8414,27.8593,37600.0
2010-09-22 14:55:00,31.16,31.18,31.16,31.18,87000.0,27.8593,27.8772,27.8593,27.8772,87000.0
2010-09-22 15:00:00,31.17,31.19,31.17,31.18,68600.0,27.8682,27.8861,27.8682,27.8772,68600.0
2010-09-22 15:05:00,31.18,31.19,31.15,31.18,171800.0,27.8772,27.8861,27.8504,27.8772,171800.0
2010-09-22 15:10:00,31.18,31.19,31.15,31.17,108800.0,27.8772,27.8861,27.8504,27.8682,108800.0
2010-09-22 15:15:00,31.18,31.19,31.13,31.13,105800.0,27.8772,27.8861,27.8325,27.8325,105800.0
2010-09-22 15:20:00,31.12,31.18,31.12,31.17,176600.0,27.8235,27.8772,27.8235,27.8682,176600.0
2010-09-22 15:25:00,31.16,31.21,31.16,31.2,85000.0,27.8593,27.904,27.8593,27.8951,85000.0
2010-09-22 15:30:00,31.19,31.22,31.18,31.22,71200.0,27.8861,27.9129,27.8772,27.9129,71200.0
2010-09-22 15:35:00,31.22,31.23,31.2,31.21,101200.0,27.9129,27.9219,27.8951,27.904,101200.0
2010-09-22 15:40:00,31.21,31.21,31.18,31.2,116600.0,27.904,27.904,27.8772,27.8951,116600.0
2010-09-22 15:45:00,31.2,31.22,31.18,31.18,174600.0,27.8951,27.9129,27.8772,27.8772,174600.0
2010-09-22 15:50:00,31.18,31.24,31.16,31.24,304600.0,27.8772,27.9308,27.8593,27.9308,304600.0
2010-09-22 15:55:00,31.24,31.26,31.22,31.22,322800.0,27.9308,27.9487,27.9129,27.9129,322800.0
2010-09-23 09:30:00,31.03,31.16,31.0,31.05,126200.0,27.7431,27.8593,27.7162,27.7609,126200.0
2010-09-23 09:35:00,31.08,31.09,31.03,31.06,58000.0,27.7878,27.7967,27.7431,27.7699,58000.0
2010-09-23 09:40:00,31.07,31.25,31.06,31.25,84600.0,27.7788,27.9398,27.7699,27.9398,84600.0
2010-09-23 09:45:00,31.25,31.33,31.23,31.33,61400.0,27.9398,28.0113,27.9219,28.0113,61400.0
2010-09-23 09:50:00,31.33,31.37,31.31,31.36,69800.0,28.0113,28.047,27.9934,28.0381,69800.0
2010-09-23 09:55:00,31.36,31.36,31.29,31.3,40000.0,28.0381,28.0381,27.9755,27.9845,40000.0
2010-09-23 10:00:00,31.31,31.44,31.31,31.43,126000.0,27.9934,28.1096,27.9934,28.1007,126000.0
2010-09-23 10:05:00,31.43,31.52,31.41,31.41,123600.0,28.1007,28.1812,28.0828,28.0828,123600.0
2010-09-23 10:10:00,31.42,31.46,31.36,31.39,55800.0,28.0918,28.1275,28.0381,28.0649,55800.0
2010-09-23 10:15:00,31.38,31.4,31.32,31.35,76600.0,28.056,28.0739,28.0023,28.0292,76600.0
2010-09-23 10:20:00,31.36,31.41,31.31,31.34,75400.0,28.0381,28.0828,27.9934,28.0202,75400.0
2010-09-23 10:25:00,31.33,31.46,31.33,31.46,57800.0,28.0113,28.1275,28.0113,28.1275,57800.0
2010-09-23 10:30:00,31.46,31.47,31.41,31.43,82400.0,28.1275,28.1365,28.0828,28.1007,82400.0
2010-09-23 10:35:00,31.43,31.43,31.39,31.4,52400.0,28.1007,28.1007,28.0649,28.0739,52400.0
2010-09-23 10:40:00,31.41,31.43,31.38,31.39,44200.0,28.0828,28.1007,28.056,28.0649,44200.0
2010-09-23 10:45:00,31.39,31.43,31.39,31.4,63600.0,28.0649,28.1007,28.0649,28.0739,63600.0
2010-09-23 10:50:00,31.4,31.45,31.39,31.44,80400.0,28.0739,28.1186,28.0649,28.1096,80400.0
2010-09-23 10:55:00,31.44,31.45,31.42,31.43,73800.0,28.1096,28.1186,28.0918,28.1007,73800.0
2010-09-23 11:00:00,31.43,31.43,31.39,31.41,73800.0,28.1007,28.1007,28.0649,28.0828,73800.0
2010-09-23 11:05:00,31.41,31.42,31.38,31.42,62400.0,28.0828,28.0918,28.056,28.0918,62400.0
2010-09-23 11:10:00,31.42,31.46,31.4,31.45,79600.0,28.0918,28.1275,28.0739,28.1186,79600.0
2010-09-23 11:15:00,31.44,31.46,31.43,31.46,115600.0,28.1096,28.1275,28.1007,28.1275,115600.0
2010-09-23 11:20:00,31.45,31.48,31.45,31.48,90600.0,28.1186,28.1454,28.1186,28.1454,90600.0
2010-09-23 11:25:00,31.48,31.58,31.46,31.58,64200.0,28.1454,28.2348,28.1275,28.2348,64200.0
2010-09-23 11:30:00,31.57,31.6,31.56,31.59,70800.0,28.2259,28.2527,28.2169,28.2437,70800.0
2010-09-23 11:35:00,31.6,31.66,31.6,31.61,100400.0,28.2527,28.3063,28.2527,28.2616,100400.0
2010-09-23 11:40:00,31.61,31.65,31.59,31.64,93200.0,28.2616,28.2974,28.2437,28.2884,93200.0
2010-09-23 11:45:00,31.64,31.65,31.6,31.6,83800.0,28.2884,28.2974,28.2527,28.2527,83800.0
2010-09-23 11:50:00,31.6,31.64,31.58,31.58,58400.0,28.2527,28.2884,28.2348,28.2348,58400.0
2010-09-23 11:55:00,31.57,31.62,31.57,31.6,64000.0,28.2259,28.2706,28.2259,28.2527,64000.0
2010-09-23 12:00:00,31.6,31.65,31.58,31.65,55400.0,28.2527,28.2974,28.2348,28.2974,55400.0
2010-09-23 12:05:00,31.65,31.7,31.65,31.68,73600.0,28.2974,28.3421,28.2974,28.3242,73600.0
2010-09-23 12:10:00,31.68,31.71,31.67,31.67,67000.0,28.3242,28.351,28.3153,28.3153,67000.0
2010-09-23 12:15:00,31.67,31.7,31.66,31.7,53600.0,28.3153,28.3421,28.3063,28.3421,53600.0
2010-09-23 12:20:00,31.7,31.76,31.7,31.76,64000.0,28.3421,28.3957,28.3421,28.3957,64000.0
2010-09-23 12:25:00,31.75,31.76,31.7,31.7,93400.0,28.3868,28.3957,28.3421,28.3421,93400.0
2010-09-23 12:30:00,31.7,31.7,31.66,31.67,69000.0,28.3421,28.3421,28.3063,28.3153,69000.0
2010-09-23 12:35:00,31.66,31.69,31.63,31.64,43200.0,28.3063,28.3332,28.2795,28.2884,43200.0
2010-09-23 12:40:00,31.65,31.66,31.58,31.6,94200.0,28.2974,28.3063,28.2348,28.2527,94200.0
2010-09-23 12:45:00,31.6,31.64,31.59,31.61,26800.0,28.2527,28.2884,28.2437,28.2616,26800.0
2010-09-23 12:50:00,31.61,31.64,31.61,31.63,43600.0,28.2616,28.2884,28.2616,28.2795,43600.0
2010-09-23 12:55:00,31.64,31.7,31.63,31.68,98600.0,28.2884,28.3421,28.2795,28.3242,98600.0
2010-09-23 13:00:00,31.68,31.75,31.67,31.75,37400.0,28.3242,28.3868,28.3153,28.3868,37400.0
2010-09-23 13:05:00,31.75,31.75,31.72,31.72,81400.0,28.3868,28.3868,28.36,28.36,81400.0
2010-09-23 13:10:00,31.72,31.75,31.71,31.71,35000.0,28.36,28.3868,28.351,28.351,35000.0
2010-09-23 13:15:00,31.7,31.74,31.7,31.72,52400.0,28.3421,28.3779,28.3421,28.36,52400.0
2010-09-23 13:20:00,31.72,31.79,31.72,31.77,82000.0,28.36,28.4226,28.36,28.4047,82000.0
2010-09-23 13:25:00,31.77,31.78,31.74,31.75,38800.0,28.4047,28.4136,28.3779,28.3868,38800.0
2010-09-23 13:30:00,31.75,31.78,31.73,31.78,44400.0,28.3868,28.4136,28.3689,28.4136,44400.0
2010-09-23 13:35:00,31.78,31.79,31.73,31.73,47200.0,28.4136,28.4226,28.3689,28.3689,47200.0
2010-09-23 13:40:00,31.73,31.74,31.7,31.73,13800.0,28.3689,28.3779,28.3421,28.3689,13800.0
2010-09-23 13:45:00,31.73,31.73,31.68,31.68,43800.0,28.3689,28.3689,28.3242,28.3242,43800.0
2010-09-23 13:50:00,31.68,31.7,31.65,31.7,138400.0,28.3242,28.3421,28.2974,28.3421,138400.0
2010-09-23 13:55:00,31.7,31.73,31.67,31.67,51600.0,28.3421,28.3689,28.3153,28.3153,51600.0
2010-09-23 14:00:00,31.68,31.7,31.68,31.68,40600.0,28.3242,28.3421,28.3242,28.3242,40600.0
2010-09-23 14:05:00,31.68,31.7,31.67,31.67,20800.0,28.3242,28.3421,28.3153,28.3153,20800.0
2010-09-23 14:10:00,31.68,31.68,31.67,31.68,39200.0,28.3242,28.3242,28.3153,28.3242,39200.0
2010-09-23 14:15:00,31.68,31.7,31.66,31.67,119800.0,28.3242,28.3421,28.3063,28.3153,119800.0
2010-09-23 14:20:00,31.67,31.69,31.67,31.68,29200.0,28.3153,28.3332,28.3153,28.3242,29200.0
2010-09-23 14:25:00,31.68,31.68,31.65,31.66,22400.0,28.3242,28.3242,28.2974,28.3063,22400.0
2010-09-23 14:30:00,31.66,31.68,31.66,31.66,27800.0,28.3063,28.3242,28.3063,28.3063,27800.0
2010-09-23 14:35:00,31.66,31.68,31.65,31.65,63400.0,28.3063,28.3242,28.2974,28.2974,63400.0
2010-09-23 14:40:00,31.65,31.67,31.63,31.65,117000.0,28.2974,28.3153,28.2795,28.2974,117000.0
2010-09-23 14:45:00,31.64,31.66,31.63,31.64,86400.0,28.2884,28.3063,28.2795,28.2884,86400.0
2010-09-23 14:50:00,31.64,31.65,31.6,31.61,116800.0,28.2884,28.2974,28.2527,28.2616,116800.0
2010-09-23 14:55:00,31.62,31.62,31.55,31.58,123200.0,28.2706,28.2706,28.208,28.2348,123200.0
2010-09-23 15:00:00,31.58,31.62,31.58,31.62,85800.0,28.2348,28.2706,28.2348,28.2706,85800.0
2010-09-23 15:05:00,31.61,31.61,31.54,31.56,102600.0,28.2616,28.2616,28.199,28.2169,102600.0
2010-09-23 15:10:00,31.56,31.6,31.54,31.58,120600.0,28.2169,28.2527,28.199,28.2348,120600.0
2010-09-23 15:15:00,31.58,31.61,31.55,31.61,104200.0,28.2348,28.2616,28.208,28.2616,104200.0
2010-09-23 15:20:00,31.61,31.61,31.58,31.6,90600.0,28.2616,28.2616,28.2348,28.2527,90600.0
2010-09-23 15:25:00,31.61,31.61,31.52,31.52,107400.0,28.2616,28.2616,28.1812,28.1812,107400.0
2010-09-23 15:30:00,31.52,31.55,31.46,31.48,196400.0,28.1812,28.208,28.1275,28.1454,196400.0
2010-09-23 15:35:00,31.47,31.47,31.43,31.46,191600.0,28.1365,28.1365,28.1007,28.1275,191600.0
2010-09-23 15:40:00,31.46,31.51,31.45,31.48,120800.0,28.1275,28.1722,28.1186,28.1454,120800.0
2010-09-23 15:45:00,31.48,31.57,31.47,31.54,124800.0,28.1454,28.2259,28.1365,28.199,124800.0
2010-09-23 15:50:00,31.55,31.57,31.54,31.56,108000.0,28.208,28.2259,28.199,28.2169,108000.0
2010-09-23 15:55:00,31.56,31.57,31.54,31.57,140000.0,28.2169,28.2259,28.199,28.2259,140000.0
2010-09-24 09:30:00,32.05,32.09,31.98,32.01,181200.0,28.655,28.6908,28.5924,28.6193,181200.0
2010-09-24 09:35:00,32.01,32.18,31.99,32.17,77000.0,28.6193,28.7712,28.6014,28.7623,77000.0
2010-09-24 09:40:00,32.18,32.27,32.18,32.22,107200.0,28.7712,28.8517,28.7712,28.807,107200.0
2010-09-24 09:45:00,32.21,32.24,32.18,32.2,55400.0,28.7981,28.8249,28.7712,28.7891,55400.0
2010-09-24 09:50:00,32.19,32.2,32.15,32.17,52600.0,28.7802,28.7891,28.7444,28.7623,52600.0
2010-09-24 09:55:00,32.17,32.19,32.13,32.16,57600.0,28.7623,28.7802,28.7265,28.7534,57600.0
2010-09-24 10:00:00,32.13,32.23,32.09,32.21,83000.0,28.7265,28.816,28.6908,28.7981,83000.0
2010-09-24 10:05:00,32.2,32.26,32.19,32.19,61000.0,28.7891,28.8428,28.7802,28.7802,61000.0
2010-09-24 10:10:00,32.19,32.24,32.1,32.11,132800.0,28.7802,28.8249,28.6997,28.7087,132800.0
2010-09-24 10:15:00,32.11,32.19,32.1,32.18,59000.0,28.7087,28.7802,28.6997,28.7712,59000.0
2010-09-24 10:20:00,32.17,32.23,32.17,32.18,54800.0,28.7623,28.816,28.7623,28.7712,54800.0
2010-09-24 10:25:00,32.17,32.22,32.16,32.2,41200.0,28.7623,28.807,28.7534,28.7891,41200.0
2010-09-24 10:30:00,32.19,32.19,32.1,32.1,31400.0,28.7802,28.7802,28.6997,28.6997,31400.0
2010-09-24 10:35:00,32.11,32.13,32.08,32.09,115200.0,28.7087,28.7265,28.6818,28.6908,115200.0
2010-09-24 10:40:00,32.09,32.15,32.09,32.14,56200.0,28.6908,28.7444,28.6908,28.7355,56200.0
2010-09-24 10:45:00,32.14,32.19,32.12,32.19,22200.0,28.7355,28.7802,28.7176,28.7802,22200.0
2010-09-24 10:50:00,32.19,32.22,32.17,32.17,54000.0,28.7802,28.807,28.7623,28.7623,54000.0
2010-09-24 10:55:00,32.17,32.18,32.13,32.17,29400.0,28.7623,28.7712,28.7265,28.7623,29400.0
2010-09-24 11:00:00,32.16,32.2,32.13,32.19,24600.0,28.7534,28.7891,28.7265,28.7802,24600.0
2010-09-24 11:05:00,32.18,32.23,32.17,32.23,43000.0,28.7712,28.816,28.7623,28.816,43000.0
2010-09-24 11:10:00,32.23,32.27,32.2,32.24,81800.0,28.816,28.8517,28.7891,28.8249,81800.0
2010-09-24 11:15:00,32.24,32.25,32.22,32.24,37000.0,28.8249,28.8338,28.807,28.8249,37000.0
2010-09-24 11:20:00,32.24,32.27,32.2,32.21,27200.0,28.8249,28.8517,28.7891,28.7981,27200.0
2010-09-24 11:25:00,32.22,32.25,32.21,32.23,17600.0,28.807,28.8338,28.7981,28.816,17600.0
2010-09-24 11:30:00,32.23,32.25,32.21,32.24,20600.0,28.816,28.8338,28.7981,28.8249,20600.0
2010-09-24 11:35:00,32.24,32.25,32.22,32.24,24600.0,28.8249,28.8338,28.807,28.8249,24600.0
2010-09-24 11:40:00,32.24,32.24,32.18,32.2,27600.0,28.8249,28.8249,28.7712,28.7891,27600.0
2010-09-24 11:45:00,32.2,32.21,32.18,32.2,22400.0,28.7891,28.7981,28.7712,28.7891,22400.0
2010-09-24 11:50:00,32.21,32.21,32.16,32.19,45000.0,28.7981,28.7981,28.7534,28.7802,45000.0
2010-09-24 11:55:00,32.19,32.23,32.19,32.23,12200.0,28.7802,28.816,28.7802,28.816,12200.0
2010-09-24 12:00:00,32.22,32.24,32.19,32.23,42400.0,28.807,28.8249,28.7802,28.816,42400.0
2010-09-24 12:05:00,32.23,32.23,32.18,32.18,28000.0,28.816,28.816,28.7712,28.7712,28000.0
2010-09-24 12:10:00,32.17,32.21,32.17,32.2,24200.0,28.7623,28.7981,28.7623,28.7891,24200.0
2010-09-24 12:15:00,32.21,32.23,32.2,32.23,22800.0,28.7981,28.816,28.7891,28.816,22800.0
2010-09-24 12:20:00,32.23,32.23,32.21,32.23,19000.0,28.816,28.816,28.7981,28.816,19000.0
2010-09-24 12:25:00,32.23,32.26,32.21,32.26,36400.0,28.816,28.8428,28.7981,28.8428,36400.0
2010-09-24 12:30:00,32.25,32.26,32.23,32.23,28400.0,28.8338,28.8428,28.816,28.816,28400.0
2010-09-24 12:35:00,32.23,32.24,32.21,32.22,39800.0,28.816,28.8249,28.7981,28.807,39800.0
2010-09-24 12:40:00,32.21,32.22,32.19,32.21,70000.0,28.7981,28.807,28.7802,28.7981,70000.0
2010-09-24 12:45:00,32.22,32.24,32.2,32.22,62000.0,28.807,28.8249,28.7891,28.807,62000.0
2010-09-24 12:50:00,32.22,32.23,32.18,32.21,25200.0,28.807,28.816,28.7712,28.7981,25200.0
2010-09-24 12:55:00,32.21,32.22,32.17,32.19,30400.0,28.7981,28.807,28.7623,28.7802,30400.0
2010-09-24 13:00:00,32.19,32.2,32.17,32.19,33200.0,28.7802,28.7891,28.7623,28.7802,33200.0
2010-09-24 13:05:00,32.19,32.2,32.18,32.18,53800.0,28.7802,28.7891,28.7712,28.7712,53800.0
2010-09-24 13:10:00,32.18,32.18,32.13,32.15,112200.0,28.7712,28.7712,28.7265,28.7444,112200.0
2010-09-24 13:15:00,32.15,32.16,32.15,32.15,34200.0,28.7444,28.7534,28.7444,28.7444,34200.0
2010-09-24 13:20:00,32.15,32.16,32.15,32.16,17400.0,28.7444,28.7534,28.7444,28.7534,17400.0
2010-09-24 13:25:00,32.17,32.19,32.17,32.18,26800.0,28.7623,28.7802,28.7623,28.7712,26800.0
2010-09-24 13:30:00,32.18,32.18,32.11,32.13,75800.0,28.7712,28.7712,28.7087,28.7265,75800.0
2010-09-24 13:35:00,32.13,32.13,32.06,32.07,88800.0,28.7265,28.7265,28.664,28.6729,88800.0
2010-09-24 13:40:00,32.08,32.08,32.04,32.06,31000.0,28.6818,28.6818,28.6461,28.664,31000.0
2010-09-24 13:45:00,32.06,32.07,32.01,32.02,84200.0,28.664,28.6729,28.6193,28.6282,84200.0
2010-09-24 13:50:00,32.01,32.02,31.99,32.0,35400.0,28.6193,28.6282,28.6014,28.6103,35400.0
2010-09-24 13:55:00,32.0,32.0,31.98,31.99,29800.0,28.6103,28.6103,28.5924,28.6014,29800.0
2010-09-24 14:00:00,31.99,32.0,31.95,31.95,61400.0,28.6014,28.6103,28.5656,28.5656,61400.0
2010-09-24 14:05:00,31.94,31.97,31.94,31.95,28400.0,28.5567,28.5835,28.5567,28.5656,28400.0
2010-09-24 14:10:00,31.96,31.96,31.92,31.96,38400.0,28.5746,28.5746,28.5388,28.5746,38400.0
2010-09-24 14:15:00,31.96,32.0,31.96,31.97,31600.0,28.5746,28.6103,28.5746,28.5835,31600.0
2010-09-24 14:20:00,31.97,32.01,31.97,32.0,27200.0,28.5835,28.6193,28.5835,28.6103,27200.0
2010-09-24 14:25:00,32.0,32.03,31.99,32.02,54000.0,28.6103,28.6371,28.6014,28.6282,54000.0
2010-09-24 14:30:00,32.02,32.05,31.99,32.04,56600.0,28.6282,28.655,28.6014,28.6461,56600.0
2010-09-24 14:35:00,32.04,32.07,32.02,32.05,62600.0,28.6461,28.6729,28.6282,28.655,62600.0
2010-09-24 14:40:00,32.05,32.07,32.02,32.07,47000.0,28.655,28.6729,28.6282,28.6729,47000.0
2010-09-24 14:45:00,32.07,32.08,32.05,32.05,48400.0,28.6729,28.6818,28.655,28.655,48400.0
2010-09-24 14:50:00,32.05,32.06,32.02,32.04,52000.0,28.655,28.664,28.6282,28.6461,52000.0
2010-09-24 14:55:00,32.04,32.04,32.02,32.04,38800.0,28.6461,28.6461,28.6282,28.6461,38800.0
2010-09-24 15:00:00,32.04,32.05,32.02,32.04,45600.0,28.6461,28.655,28.6282,28.6461,45600.0
2010-09-24 15:05:00,32.03,32.04,32.01,32.02,61400.0,28.6371,28.6461,28.6193,28.6282,61400.0
2010-09-24 15:10:00,32.02,32.06,32.02,32.06,42000.0,28.6282,28.664,28.6282,28.664,42000.0
2010-09-24 15:15:00,32.06,32.06,32.02,32.05,43600.0,28.664,28.664,28.6282,28.655,43600.0
2010-09-24 15:20:00,32.05,32.06,32.03,32.04,38200.0,28.655,28.664,28.6371,28.6461,38200.0
2010-09-24 15:25:00,32.05,32.06,32.01,32.02,92000.0,28.655,28.664,28.6193,28.6282,92000.0
2010-09-24 15:30:00,32.02,32.02,31.99,32.02,65800.0,28.6282,28.6282,28.6014,28.6282,65800.0
2010-09-24 15:35:00,32.03,32.07,32.01,32.05,133200.0,28.6371,28.6729,28.6193,28.655,133200.0
2010-09-24 15:40:00,32.05,32.06,32.04,32.06,67200.0,28.655,28.664,28.6461,28.664,67200.0
2010-09-24 15:45:00,32.06,32.1,32.05,32.07,110800.0,28.664,28.6997,28.655,28.6729,110800.0
2010-09-24 15:50:00,32.07,32.09,32.04,32.07,244400.0,28.6729,28.6908,28.6461,28.6729,244400.0
2010-09-24 15:55:00,32.07,32.1,32.04,32.1,209200.0,28.6729,28.6997,28.6461,28.6997,209200.0
2010-09-27 09:30:00,32.1,32.1,32.0,32.06,60400.0,28.6997,28.6997,28.6103,28.664,60400.0
2010-09-27 09:35:00,32.08,32.11,31.94,31.97,55800.0,28.6818,28.7087,28.5567,28.5835,55800.0
2010-09-27 09:40:00,31.96,32.04,31.96,31.97,48200.0,28.5746,28.6461,28.5746,28.5835,48200.0
2010-09-27 09:45:00,31.97,32.01,31.92,31.93,48600.0,28.5835,28.6193,28.5388,28.5477,48600.0
2010-09-27 09:50:00,31.95,31.97,31.9,31.93,62000.0,28.5656,28.5835,28.5209,28.5477,62000.0
2010-09-27 09:55:00,31.93,31.93,31.86,31.89,41600.0,28.5477,28.5477,28.4851,28.512,41600.0
2010-09-27 10:00:00,31.89,31.95,31.89,31.91,22800.0,28.512,28.5656,28.512,28.5298,22800.0
2010-09-27 10:05:00,31.93,31.98,31.93,31.96,37400.0,28.5477,28.5924,28.5477,28.5746,37400.0
2010-09-27 10:10:00,31.96,31.96,31.92,31.94,44400.0,28.5746,28.5746,28.5388,28.5567,44400.0
2010-09-27 10:15:00,31.95,31.97,31.93,31.96,27600.0,28.5656,28.5835,28.5477,28.5746,27600.0
2010-09-27 10:20:00,31.96,32.01,31.95,32.01,28600.0,28.5746,28.6193,28.5656,28.6193,28600.0
2010-09-27 10:25:00,32.01,32.05,31.96,32.03,54000.0,28.6193,28.655,28.5746,28.6371,54000.0
2010-09-27 10:30:00,32.02,32.06,31.99,32.03,28400.0,28.6282,28.664,28.6014,28.6371,28400.0
2010-09-27 10:35:00,32.03,32.06,31.99,32.05,38200.0,28.6371,28.664,28.6014,28.655,38200.0
2010-09-27 10:40:00,32.05,32.07,32.0,32.04,62400.0,28.655,28.6729,28.6103,28.6461,62400.0
2010-09-27 10:45:00,32.04,32.04,32.0,32.01,20000.0,28.6461,28.6461,28.6103,28.6193,20000.0
2010-09-27 10:50:00,32.0,32.05,31.99,32.05,33800.0,28.6103,28.655,28.6014,28.655,33800.0
2010-09-27 10:55:00,32.05,32.07,32.02,32.04,19400.0,28.655,28.6729,28.6282,28.6461,19400.0
2010-09-27 11:00:00,32.03,32.03,31.92,31.95,66200.0,28.6371,28.6371,28.5388,28.5656,66200.0
2010-09-27 11:05:00,31.95,31.98,31.92,31.93,32400.0,28.5656,28.5924,28.5388,28.5477,32400.0
2010-09-27 11:10:00,31.93,31.96,31.9,31.93,36000.0,28.5477,28.5746,28.5209,28.5477,36000.0
2010-09-27 11:15:00,31.92,31.93,31.88,31.9,32000.0,28.5388,28.5477,28.503,28.5209,32000.0
2010-09-27 11:20:00,31.9,31.94,31.9,31.91,36000.0,28.5209,28.5567,28.5209,28.5298,36000.0
2010-09-27 11:25:00,31.91,31.92,31.89,31.9,18200.0,28.5298,28.5388,28.512,28.5209,18200.0
2010-09-27 11:30:00,31.91,31.93,31.88,31.88,48400.0,28.5298,28.5477,28.503,28.503,48400.0
2010-09-27 11:35:00,31.88,31.88,31.81,31.85,28400.0,28.503,28.503,28.4404,28.4762,28400.0
2010-09-27 11:40:00,31.85,31.86,31.83,31.85,15000.0,28.4762,28.4851,28.4583,28.4762,15000.0
2010-09-27 11:45:00,31.86,31.89,31.84,31.88,33400.0,28.4851,28.512,28.4673,28.503,33400.0
2010-09-27 11:50:00,31.87,31.88,31.84,31.85,35200.0,28.4941,28.503,28.4673,28.4762,35200.0
2010-09-27 11:55:00,31.85,31.88,31.84,31.86,16000.0,28.4762,28.503,28.4673,28.4851,16000.0
2010-09-27 12:00:00,31.86,31.91,31.86,31.9,16800.0,28.4851,28.5298,28.4851,28.5209,16800.0
2010-09-27 12:05:00,31.9,31.9,31.88,31.88,23600.0,28.5209,28.5209,28.503,28.503,23600.0
2010-09-27 12:10:00,31.88,31.89,31.86,31.86,24600.0,28.503,28.512,28.4851,28.4851,24600.0
2010-09-27 12:15:00,31.86,31.88,31.84,31.85,22800.0,28.4851,28.503,28.4673,28.4762,22800.0
2010-09-27 12:20:00,31.85,31.86,31.82,31.85,35200.0,28.4762,28.4851,28.4494,28.4762,35200.0
2010-09-27 12:25:00,31.85,31.87,31.84,31.87,8600.0,28.4762,28.4941,28.4673,28.4941,8600.0
2010-09-27 12:30:00,31.87,31.87,31.83,31.84,14400.0,28.4941,28.4941,28.4583,28.4673,14400.0
2010-09-27 12:35:00,31.84,31.86,31.83,31.86,5600.0,28.4673,28.4851,28.4583,28.4851,5600.0
2010-09-27 12:40:00,31.86,31.89,31.84,31.87,23400.0,28.4851,28.512,28.4673,28.4941,23400.0
2010-09-27 12:45:00,31.86,31.89,31.86,31.89,13200.0,28.4851,28.512,28.4851,28.512,13200.0
2010-09-27 12:50:00,31.89,31.9,31.89,31.9,19800.0,28.512,28.5209,28.512,28.5209,19800.0
2010-09-27 12:55:00,31.89,31.9,31.89,31.89,16600.0,28.512,28.5209,28.512,28.512,16600.0
2010-09-27 13:00:00,31.89,31.92,31.87,31.91,17200.0,28.512,28.5388,28.4941,28.5298,17200.0
2010-09-27 13:05:00,31.91,31.93,31.91,31.91,29000.0,28.5298,28.5477,28.5298,28.5298,29000.0
2010-09-27 13:10:00,31.91,31.91,31.89,31.91,18200.0,28.5298,28.5298,28.512,28.5298,18200.0
2010-09-27 13:15:00,31.91,31.92,31.89,31.89,10800.0,28.5298,28.5388,28.512,28.512,10800.0
2010-09-27 13:20:00,31.9,31.92,31.88,31.9,12600.0,28.5209,28.5388,28.503,28.5209,12600.0
2010-09-27 13:25:00,31.9,31.92,31.89,31.92,13000.0,28.5209,28.5388,28.512,28.5388,13000.0
2010-09-27 13:30:00,31.93,31.95,31.92,31.94,27600.0,28.5477,28.5656,28.5388,28.5567,27600.0
2010-09-27 13:35:00,31.93,31.94,31.93,31.93,42800.0,28.5477,28.5567,28.5477,28.5477,42800.0
2010-09-27 13:40:00,31.93,31.97,31.91,31.96,55000.0,28.5477,28.5835,28.5298,28.5746,55000.0
2010-09-27 13:45:00,31.97,32.0,31.97,31.99,61000.0,28.5835,28.6103,28.5835,28.6014,61000.0
2010-09-27 13:50:00,31.99,31.99,31.97,31.98,32000.0,28.6014,28.6014,28.5835,28.5924,32000.0
2010-09-27 13:55:00,31.98,32.0,31.96,31.97,25200.0,28.5924,28.6103,28.5746,28.5835,25200.0
2010-09-27 14:00:00,31.98,32.02,31.98,32.02,51600.0,28.5924,28.6282,28.5924,28.6282,51600.0
2010-09-27 14:05:00,32.02,32.02,31.99,32.02,22200.0,28.6282,28.6282,28.6014,28.6282,22200.0
2010-09-27 14:10:00,32.02,32.02,31.99,32.02,19600.0,28.6282,28.6282,28.6014,28.6282,19600.0
2010-09-27 14:15:00,32.02,32.07,32.01,32.06,66800.0,28.6282,28.6729,28.6193,28.664,66800.0
2010-09-27 14:20:00,32.06,32.06,32.02,32.03,53000.0,28.664,28.664,28.6282,28.6371,53000.0
2010-09-27 14:25:00,32.03,32.06,32.02,32.03,125200.0,28.6371,28.664,28.6282,28.6371,125200.0
2010-09-27 14:30:00,32.06,32.06,32.01,32.02,53000.0,28.664,28.664,28.6193,28.6282,53000.0
2010-09-27 14:35:00,32.02,32.07,32.01,32.07,29200.0,28.6282,28.6729,28.6193,28.6729,29200.0
2010-09-27 14:40:00,32.07,32.12,32.07,32.11,88600.0,28.6729,28.7176,28.6729,28.7087,88600.0
2010-09-27 14:45:00,32.12,32.14,32.1,32.12,86000.0,28.7176,28.7355,28.6997,28.7176,86000.0
2010-09-27 14:50:00,32.12,32.12,32.1,32.11,17400.0,28.7176,28.7176,28.6997,28.7087,17400.0
2010-09-27 14:55:00,32.11,32.11,32.07,32.07,45600.0,28.7087,28.7087,28.6729,28.6729,45600.0
2010-09-27 15:00:00,32.06,32.06,32.03,32.04,57400.0,28.664,28.664,28.6371,28.6461,57400.0
2010-09-27 15:05:00,32.05,32.07,32.04,32.06,31400.0,28.655,28.6729,28.6461,28.664,31400.0
2010-09-27 15:10:00,32.06,32.06,32.04,32.05,58800.0,28.664,28.664,28.6461,28.655,58800.0
2010-09-27 15:15:00,32.05,32.09,32.05,32.08,33600.0,28.655,28.6908,28.655,28.6818,33600.0
2010-09-27 15:20:00,32.07,32.08,32.06,32.06,37400.0,28.6729,28.6818,28.664,28.664,37400.0
2010-09-27 15:25:00,32.06,32.07,32.05,32.07,40600.0,28.664,28.6729,28.655,28.6729,40600.0
2010-09-27 15:30:00,32.07,32.07,32.05,32.05,39000.0,28.6729,28.6729,28.655,28.655,39000.0
2010-09-27 15:35:00,32.05,32.05,32.01,32.02,74200.0,28.655,28.655,28.6193,28.6282,74200.0
2010-09-27 15:40:00,32.02,32.03,32.0,32.0,106000.0,28.6282,28.6371,28.6103,28.6103,106000.0
2010-09-27 15:45:00,32.01,32.01,31.98,31.98,92600.0,28.6193,28.6193,28.5924,28.5924,92600.0
2010-09-27 15:50:00,31.97,31.98,31.93,31.93,99200.0,28.5835,28.5924,28.5477,28.5477,99200.0
2010-09-27 15:55:00,31.94,31.95,31.9,31.92,156200.0,28.5567,28.5656,28.5209,28.5388,156200.0
2010-09-28 09:30:00,32.13,32.48,32.04,32.27,191600.0,28.7265,29.0395,28.6461,28.8517,191600.0
2010-09-28 09:35:00,32.27,32.36,32.15,32.18,143800.0,28.8517,28.9322,28.7444,28.7712,143800.0
2010-09-28 09:40:00,32.18,32.26,32.13,32.19,137800.0,28.7712,28.8428,28.7265,28.7802,137800.0
2010-09-28 09:45:00,32.19,32.19,32.0,32.05,96400.0,28.7802,28.7802,28.6103,28.655,96400.0
2010-09-28 09:50:00,32.05,32.13,32.0,32.02,58000.0,28.655,28.7265,28.6103,28.6282,58000.0
2010-09-28 09:55:00,32.04,32.04,31.95,31.97,79200.0,28.6461,28.6461,28.5656,28.5835,79200.0
2010-09-28 10:00:00,31.97,31.99,31.83,31.93,106000.0,28.5835,28.6014,28.4583,28.5477,106000.0
2010-09-28 10:05:00,31.93,31.94,31.73,31.78,134600.0,28.5477,28.5567,28.3689,28.4136,134600.0
2010-09-28 10:10:00,31.8,31.84,31.78,31.82,59200.0,28.4315,28.4673,28.4136,28.4494,59200.0
2010-09-28 10:15:00,31.82,31.93,31.78,31.91,45200.0,28.4494,28.5477,28.4136,28.5298,45200.0
2010-09-28 10:20:00,31.92,32.0,31.87,31.95,44800.0,28.5388,28.6103,28.4941,28.5656,44800.0
2010-09-28 10:25:00,31.96,32.0,31.96,32.0,94600.0,28.5746,28.6103,28.5746,28.6103,94600.0
2010-09-28 10:30:00,32.0,32.13,32.0,32.08,109600.0,28.6103,28.7265,28.6103,28.6818,109600.0
2010-09-28 10:35:00,32.07,32.13,32.05,32.08,50600.0,28.6729,28.7265,28.655,28.6818,50600.0
2010-09-28 10:40:00,32.08,32.13,32.05,32.09,84400.0,28.6818,28.7265,28.655,28.6908,84400.0
2010-09-28 10:45:00,32.1,32.19,32.1,32.17,78600.0,28.6997,28.7802,28.6997,28.7623,78600.0
2010-09-28 10:50:00,32.18,32.2,32.17,32.19,37600.0,28.7712,28.7891,28.7623,28.7802,37600.0
2010-09-28 10:55:00,32.18,32.29,32.18,32.28,72800.0,28.7712,28.8696,28.7712,28.8607,72800.0
2010-09-28 11:00:00,32.27,32.29,32.24,32.24,88200.0,28.8517,28.8696,28.8249,28.8249,88200.0
2010-09-28 11:05:00,32.23,32.28,32.22,32.25,47800.0,28.816,28.8607,28.807,28.8338,47800.0
2010-09-28 11:10:00,32.25,32.3,32.24,32.27,64400.0,28.8338,28.8785,28.8249,28.8517,64400.0
2010-09-28 11:15:00,32.27,32.38,32.27,32.37,100000.0,28.8517,28.9501,28.8517,28.9411,100000.0
2010-09-28 11:20:00,32.37,32.44,32.35,32.43,127600.0,28.9411,29.0037,28.9232,28.9948,127600.0
2010-09-28 11:25:00,32.43,32.49,32.41,32.48,161200.0,28.9948,29.0484,28.9769,29.0395,161200.0
2010-09-28 11:30:00,32.47,32.5,32.44,32.44,96600.0,29.0305,29.0574,29.0037,29.0037,96600.0
2010-09-28 11:35:00,32.45,32.5,32.45,32.48,46800.0,29.0126,29.0574,29.0126,29.0395,46800.0
2010-09-28 11:40:00,32.47,32.5,32.44,32.46,51000.0,29.0305,29.0574,29.0037,29.0216,51000.0
2010-09-28 11:45:00,32.45,32.47,32.43,32.45,34400.0,29.0126,29.0305,28.9948,29.0126,34400.0
2010-09-28 11:50:00,32.44,32.45,32.42,32.43,34000.0,29.0037,29.0126,28.9858,28.9948,34000.0
2010-09-28 11:55:00,32.44,32.45,32.42,32.44,38600.0,29.0037,29.0126,28.9858,29.0037,38600.0
2010-09-28 12:00:00,32.43,32.45,32.38,32.38,63000.0,28.9948,29.0126,28.9501,28.9501,63000.0
2010-09-28 12:05:00,32.38,32.4,32.36,32.38,27800.0,28.9501,28.9679,28.9322,28.9501,27800.0
2010-09-28 12:10:00,32.38,32.42,32.37,32.41,29600.0,28.9501,28.9858,28.9411,28.9769,29600.0
2010-09-28 12:15:00,32.41,32.44,32.39,32.41,24800.0,28.9769,29.0037,28.959,28.9769,24800.0
2010-09-28 12:20:00,32.41,32.45,32.41,32.43,32600.0,28.9769,29.0126,28.9769,28.9948,32600.0
2010-09-28 12:25:00,32.43,32.45,32.34,32.43,124600.0,28.9948,29.0126,28.9143,28.9948,124600.0
2010-09-28 12:30:00,32.44,32.45,32.4,32.4,34600.0,29.0037,29.0126,28.9679,28.9679,34600.0
2010-09-28 12:35:00,32.39,32.42,32.39,32.39,17600.0,28.959,28.9858,28.959,28.959,17600.0
2010-09-28 12:40:00,32.38,32.43,32.37,32.43,23800.0,28.9501,28.9948,28.9411,28.9948,23800.0
2010-09-28 12:45:00,32.43,32.45,32.42,32.42,20800.0,28.9948,29.0126,28.9858,28.9858,20800.0
2010-09-28 12:50:00,32.43,32.45,32.42,32.42,10200.0,28.9948,29.0126,28.9858,28.9858,10200.0
2010-09-28 12:55:00,32.42,32.44,32.4,32.43,13800.0,28.9858,29.0037,28.9679,28.9948,13800.0
2010-09-28 13:00:00,32.44,32.44,32.41,32.42,28800.0,29.0037,29.0037,28.9769,28.9858,28800.0
2010-09-28 13:05:00,32.41,32.41,32.35,32.38,26800.0,28.9769,28.9769,28.9232,28.9501,26800.0
2010-09-28 13:10:00,32.39,32.4,32.37,32.38,23800.0,28.959,28.9679,28.9411,28.9501,23800.0
2010-09-28 13:15:00,32.38,32.41,32.38,32.4,27000.0,28.9501,28.9769,28.9501,28.9679,27000.0
2010-09-28 13:20:00,32.41,32.45,32.4,32.45,40200.0,28.9769,29.0126,28.9679,29.0126,40200.0
2010-09-28 13:25:00,32.45,32.46,32.4,32.43,53800.0,29.0126,29.0216,28.9679,28.9948,53800.0
2010-09-28 13:30:00,32.43,32.45,32.43,32.44,21600.0,28.9948,29.0126,28.9948,29.0037,21600.0
2010-09-28 13:35:00,32.43,32.45,32.42,32.43,32800.0,28.9948,29.0126,28.9858,28.9948,32800.0
2010-09-28 13:40:00,32.42,32.44,32.42,32.44,16400.0,28.9858,29.0037,28.9858,29.0037,16400.0
2010-09-28 13:45:00,32.44,32.45,32.41,32.43,25200.0,29.0037,29.0126,28.9769,28.9948,25200.0
2010-09-28 13:50:00,32.44,32.5,32.43,32.5,126200.0,29.0037,29.0574,28.9948,29.0574,126200.0
2010-09-28 13:55:00,32.49,32.55,32.48,32.54,88400.0,29.0484,29.1021,29.0395,29.0931,88400.0
2010-09-28 14:00:00,32.53,32.55,32.51,32.55,53200.0,29.0842,29.1021,29.0663,29.1021,53200.0
2010-09-28 14:05:00,32.55,32.55,32.53,32.54,40000.0,29.1021,29.1021,29.0842,29.0931,40000.0
2010-09-28 14:10:00,32.54,32.58,32.54,32.54,25000.0,29.0931,29.1289,29.0931,29.0931,25000.0
2010-09-28 14:15:00,32.54,32.58,32.52,32.55,55800.0,29.0931,29.1289,29.0752,29.1021,55800.0
2010-09-28 14:20:00,32.55,32.57,32.52,32.54,45400.0,29.1021,29.1199,29.0752,29.0931,45400.0
2010-09-28 14:25:00,32.54,32.55,32.47,32.49,69400.0,29.0931,29.1021,29.0305,29.0484,69400.0
2010-09-28 14:30:00,32.49,32.51,32.48,32.48,51800.0,29.0484,29.0663,29.0395,29.0395,51800.0
2010-09-28 14:35:00,32.48,32.49,32.43,32.47,57600.0,29.0395,29.0484,28.9948,29.0305,57600.0
2010-09-28 14:40:00,32.48,32.49,32.42,32.43,54200.0,29.0395,29.0484,28.9858,28.9948,54200.0
2010-09-28 14:45:00,32.43,32.43,32.37,32.4,52200.0,28.9948,28.9948,28.9411,28.9679,52200.0
2010-09-28 14:50:00,32.4,32.4,32.37,32.4,37400.0,28.9679,28.9679,28.9411,28.9679,37400.0
2010-09-28 14:55:00,32.4,32.44,32.37,32.43,55200.0,28.9679,29.0037,28.9411,28.9948,55200.0
2010-09-28 15:00:00,32.43,32.45,32.42,32.45,61600.0,28.9948,29.0126,28.9858,29.0126,61600.0
2010-09-28 15:05:00,32.44,32.48,32.4,32.47,93400.0,29.0037,29.0395,28.9679,29.0305,93400.0
2010-09-28 15:10:00,32.47,32.48,32.44,32.45,39600.0,29.0305,29.0395,29.0037,29.0126,39600.0
2010-09-28 15:15:00,32.45,32.5,32.43,32.48,102200.0,29.0126,29.0574,28.9948,29.0395,102200.0
2010-09-28 15:20:00,32.48,32.51,32.48,32.49,62000.0,29.0395,29.0663,29.0395,29.0484,62000.0
2010-09-28 15:25:00,32.49,32.52,32.47,32.49,74600.0,29.0484,29.0752,29.0305,29.0484,74600.0
2010-09-28 15:30:00,32.49,32.54,32.46,32.53,112000.0,29.0484,29.0931,29.0216,29.0842,112000.0
2010-09-28 15:35:00,32.52,32.59,32.52,32.58,127000.0,29.0752,29.1378,29.0752,29.1289,127000.0
2010-09-28 15:40:00,32.58,32.62,32.58,32.6,207400.0,29.1289,29.1646,29.1289,29.1468,207400.0
2010-09-28 15:45:00,32.6,32.65,32.59,32.62,195200.0,29.1468,29.1915,29.1378,29.1646,195200.0
2010-09-28 15:50:00,32.61,32.68,32.6,32.67,169000.0,29.1557,29.2183,29.1468,29.2093,169000.0
2010-09-28 15:55:00,32.67,32.67,32.58,32.61,319000.0,29.2093,29.2093,29.1289,29.1557,319000.0
2010-09-29 09:30:00,32.47,32.59,32.4,32.57,85800.0,29.0305,29.1378,28.9679,29.1199,85800.0
2010-09-29 09:35:00,32.58,32.68,32.41,32.43,114400.0,29.1289,29.2183,28.9769,28.9948,114400.0
2010-09-29 09:40:00,32.45,32.49,32.45,32.47,68200.0,29.0126,29.0484,29.0126,29.0305,68200.0
2010-09-29 09:45:00,32.47,32.48,32.43,32.44,66600.0,29.0305,29.0395,28.9948,29.0037,66600.0
2010-09-29 09:50:00,32.43,32.43,32.21,32.22,128200.0,28.9948,28.9948,28.7981,28.807,128200.0
2010-09-29 09:55:00,32.24,32.35,32.22,32.35,161000.0,28.8249,28.9232,28.807,28.9232,161000.0
2010-09-29 10:00:00,32.34,32.45,32.33,32.43,84400.0,28.9143,29.0126,28.9054,28.9948,84400.0
2010-09-29 10:05:00,32.43,32.51,32.41,32.43,98800.0,28.9948,29.0663,28.9769,28.9948,98800.0
2010-09-29 10:10:00,32.42,32.46,32.35,32.44,87200.0,28.9858,29.0216,28.9232,29.0037,87200.0
2010-09-29 10:15:00,32.44,32.45,32.34,32.39,114400.0,29.0037,29.0126,28.9143,28.959,114400.0
2010-09-29 10:20:00,32.38,32.4,32.34,32.35,53000.0,28.9501,28.9679,28.9143,28.9232,53000.0
2010-09-29 10:25:00,32.35,32.35,32.29,32.34,33600.0,28.9232,28.9232,28.8696,28.9143,33600.0
2010-09-29 10:30:00,32.34,32.39,32.32,32.37,53000.0,28.9143,28.959,28.8964,28.9411,53000.0
2010-09-29 10:35:00,32.38,32.38,32.31,32.33,23600.0,28.9501,28.9501,28.8875,28.9054,23600.0
2010-09-29 10:40:00,32.34,32.37,32.29,32.31,46200.0,28.9143,28.9411,28.8696,28.8875,46200.0
2010-09-29 10:45:00,32.32,32.34,32.27,32.3,34400.0,28.8964,28.9143,28.8517,28.8785,34400.0
2010-09-29 10:50:00,32.3,32.3,32.26,32.28,26200.0,28.8785,28.8785,28.8428,28.8607,26200.0
2010-09-29 10:55:00,32.28,32.29,32.22,32.27,29400.0,28.8607,28.8696,28.807,28.8517,29400.0
2010-09-29 11:00:00,32.27,32.33,32.26,32.31,21600.0,28.8517,28.9054,28.8428,28.8875,21600.0
2010-09-29 11:05:00,32.31,32.32,32.27,32.29,50200.0,28.8875,28.8964,28.8517,28.8696,50200.0
2010-09-29 11:10:00,32.29,32.33,32.29,32.3,26400.0,28.8696,28.9054,28.8696,28.8785,26400.0
2010-09-29 11:15:00,32.3,32.31,32.27,32.3,25800.0,28.8785,28.8875,28.8517,28.8785,25800.0
2010-09-29 11:20:00,32.3,32.38,32.27,32.36,38400.0,28.8785,28.9501,28.8517,28.9322,38400.0
2010-09-29 11:25:00,32.37,32.38,32.34,32.34,61800.0,28.9411,28.9501,28.9143,28.9143,61800.0
2010-09-29 11:30:00,32.34,32.38,32.34,32.34,53400.0,28.9143,28.9501,28.9143,28.9143,53400.0
2010-09-29 11:35:00,32.35,32.39,32.35,32.35,35200.0,28.9232,28.959,28.9232,28.9232,35200.0
2010-09-29 11:40:00,32.35,32.35,32.32,32.33,27400.0,28.9232,28.9232,28.8964,28.9054,27400.0
2010-09-29 11:45:00,32.34,32.37,32.3,32.3,22800.0,28.9143,28.9411,28.8785,28.8785,22800.0
2010-09-29 11:50:00,32.3,32.32,32.3,32.31,25400.0,28.8785,28.8964,28.8785,28.8875,25400.0
2010-09-29 11:55:00,32.31,32.35,32.31,32.31,24000.0,28.8875,28.9232,28.8875,28.8875,24000.0
2010-09-29 12:00:00,32.31,32.34,32.26,32.27,61200.0,28.8875,28.9143,28.8428,28.8517,61200.0
2010-09-29 12:05:00,32.27,32.28,32.25,32.28,24400.0,28.8517,28.8607,28.8338,28.8607,24400.0
2010-09-29 12:10:00,32.28,32.29,32.26,32.26,36800.0,28.8607,28.8696,28.8428,28.8428,36800.0
2010-09-29 12:15:00,32.26,32.27,32.24,32.26,32000.0,28.8428,28.8517,28.8249,28.8428,32000.0
2010-09-29 12:20:00,32.26,32.33,32.26,32.3,35600.0,28.8428,28.9054,28.8428,28.8785,35600.0
2010-09-29 12:25:00,32.3,32.3,32.26,32.28,32400.0,28.8785,28.8785,28.8428,28.8607,32400.0
2010-09-29 12:30:00,32.29,32.29,32.25,32.25,33400.0,28.8696,28.8696,28.8338,28.8338,33400.0
2010-09-29 12:35:00,32.25,32.29,32.24,32.29,30800.0,28.8338,28.8696,28.8249,28.8696,30800.0
2010-09-29 12:40:00,32.29,32.32,32.25,32.26,33600.0,28.8696,28.8964,28.8338,28.8428,33600.0
2010-09-29 12:45:00,32.26,32.26,32.23,32.24,27200.0,28.8428,28.8428,28.816,28.8249,27200.0
2010-09-29 12:50:00,32.24,32.27,32.24,32.27,19000.0,28.8249,28.8517,28.8249,28.8517,19000.0
2010-09-29 12:55:00,32.27,32.27,32.24,32.24,24200.0,28.8517,28.8517,28.8249,28.8249,24200.0
2010-09-29 13:00:00,32.24,32.29,32.24,32.27,23200.0,28.8249,28.8696,28.8249,28.8517,23200.0
2010-09-29 13:05:00,32.27,32.27,32.23,32.23,48800.0,28.8517,28.8517,28.816,28.816,48800.0
2010-09-29 13:10:00,32.23,32.25,32.22,32.23,38200.0,28.816,28.8338,28.807,28.816,38200.0
2010-09-29 13:15:00,32.22,32.27,32.22,32.27,13600.0,28.807,28.8517,28.807,28.8517,13600.0
2010-09-29 13:20:00,32.27,32.27,32.24,32.24,12600.0,28.8517,28.8517,28.8249,28.8249,12600.0
2010-09-29 13:25:00,32.25,32.27,32.23,32.23,21000.0,28.8338,28.8517,28.816,28.816,21000.0
2010-09-29 13:30:00,32.23,32.27,32.22,32.26,33600.0,28.816,28.8517,28.807,28.8428,33600.0
2010-09-29 13:35:00,32.26,32.26,32.17,32.18,41000.0,28.8428,28.8428,28.7623,28.7712,41000.0
2010-09-29 13:40:00,32.18,32.21,32.17,32.21,27000.0,28.7712,28.7981,28.7623,28.7981,27000.0
2010-09-29 13:45:00,32.22,32.27,32.22,32.26,17600.0,28.807,28.8517,28.807,28.8428,17600.0
2010-09-29 13:50:00,32.26,32.28,32.24,32.24,54600.0,28.8428,28.8607,28.8249,28.8249,54600.0
2010-09-29 13:55:00,32.24,32.29,32.24,32.28,54800.0,28.8249,28.8696,28.8249,28.8607,54800.0
2010-09-29 14:00:00,32.28,32.31,32.28,32.28,17400.0,28.8607,28.8875,28.8607,28.8607,17400.0
2010-09-29 14:05:00,32.28,32.28,32.26,32.27,12200.0,28.8607,28.8607,28.8428,28.8517,12200.0
2010-09-29 14:10:00,32.27,32.29,32.26,32.26,26200.0,28.8517,28.8696,28.8428,28.8428,26200.0
2010-09-29 14:15:00,32.27,32.3,32.25,32.27,19400.0,28.8517,28.8785,28.8338,28.8517,19400.0
2010-09-29 14:20:00,32.27,32.28,32.24,32.27,23800.0,28.8517,28.8607,28.8249,28.8517,23800.0
2010-09-29 14:25:00,32.26,32.26,32.2,32.23,72600.0,28.8428,28.8428,28.7891,28.816,72600.0
2010-09-29 14:30:00,32.23,32.26,32.23,32.24,55200.0,28.816,28.8428,28.816,28.8249,55200.0
2010-09-29 14:35:00,32.24,32.26,32.24,32.25,13800.0,28.8249,28.8428,28.8249,28.8338,13800.0
2010-09-29 14:40:00,32.26,32.32,32.26,32.32,34200.0,28.8428,28.8964,28.8428,28.8964,34200.0
2010-09-29 14:45:00,32.32,32.36,32.32,32.34,61400.0,28.8964,28.9322,28.8964,28.9143,61400.0
2010-09-29 14:50:00,32.34,32.36,32.32,32.35,35400.0,28.9143,28.9322,28.8964,28.9232,35400.0
2010-09-29 14:55:00,32.35,32.4,32.35,32.4,147400.0,28.9232,28.9679,28.9232,28.9679,147400.0
2010-09-29 15:00:00,32.4,32.41,32.35,32.35,49800.0,28.9679,28.9769,28.9232,28.9232,49800.0
2010-09-29 15:05:00,32.35,32.36,32.31,32.34,64600.0,28.9232,28.9322,28.8875,28.9143,64600.0
2010-09-29 15:10:00,32.34,32.34,32.3,32.31,94800.0,28.9143,28.9143,28.8785,28.8875,94800.0
2010-09-29 15:15:00,32.31,32.36,32.27,32.34,170800.0,28.8875,28.9322,28.8517,28.9143,170800.0
2010-09-29 15:20:00,32.34,32.38,32.33,32.38,65800.0,28.9143,28.9501,28.9054,28.9501,65800.0
2010-09-29 15:25:00,32.38,32.39,32.35,32.36,47400.0,28.9501,28.959,28.9232,28.9322,47400.0
2010-09-29 15:30:00,32.35,32.36,32.31,32.32,105400.0,28.9232,28.9322,28.8875,28.8964,105400.0
2010-09-29 15:35:00,32.32,32.37,32.32,32.34,50000.0,28.8964,28.9411,28.8964,28.9143,50000.0
2010-09-29 15:40:00,32.35,32.37,32.32,32.32,78800.0,28.9232,28.9411,28.8964,28.8964,78800.0
2010-09-29 15:45:00,32.33,32.38,32.33,32.38,96200.0,28.9054,28.9501,28.9054,28.9501,96200.0
2010-09-29 15:50:00,32.38,32.4,32.34,32.34,114800.0,28.9501,28.9679,28.9143,28.9143,114800.0
2010-09-29 15:55:00,32.34,32.39,32.34,32.38,217000.0,28.9143,28.959,28.9143,28.9501,217000.0
2010-09-30 09:30:00,32.63,32.74,32.6,32.7,63800.0,29.1736,29.2719,29.1468,29.2362,63800.0
2010-09-30 09:35:00,32.71,32.77,32.69,32.69,63200.0,29.2451,29.2988,29.2272,29.2272,63200.0
2010-09-30 09:40:00,32.71,32.82,32.58,32.82,111800.0,29.2451,29.3435,29.1289,29.3435,111800.0
2010-09-30 09:45:00,32.82,32.88,32.72,32.73,87400.0,29.3435,29.3971,29.254,29.263,87400.0
2010-09-30 09:50:00,32.73,32.75,32.56,32.63,97000.0,29.263,29.2809,29.111,29.1736,97000.0
2010-09-30 09:55:00,32.63,32.65,32.56,32.61,47000.0,29.1736,29.1915,29.111,29.1557,47000.0
2010-09-30 10:00:00,32.61,32.63,32.48,32.6,100200.0,29.1557,29.1736,29.0395,29.1468,100200.0
2010-09-30 10:05:00,32.61,32.71,32.61,32.7,70400.0,29.1557,29.2451,29.1557,29.2362,70400.0
2010-09-30 10:10:00,32.7,32.72,32.52,32.63,72000.0,29.2362,29.254,29.0752,29.1736,72000.0
2010-09-30 10:15:00,32.63,32.72,32.62,32.65,64000.0,29.1736,29.254,29.1646,29.1915,64000.0
2010-09-30 10:20:00,32.63,32.64,32.58,32.62,21200.0,29.1736,29.1825,29.1289,29.1646,21200.0
2010-09-30 10:25:00,32.6,32.65,32.6,32.65,70200.0,29.1468,29.1915,29.1468,29.1915,70200.0
2010-09-30 10:30:00,32.64,32.75,32.64,32.73,44200.0,29.1825,29.2809,29.1825,29.263,44200.0
2010-09-30 10:35:00,32.73,32.74,32.67,32.68,15200.0,29.263,29.2719,29.2093,29.2183,15200.0
2010-09-30 10:40:00,32.68,32.71,32.67,32.69,22600.0,29.2183,29.2451,29.2093,29.2272,22600.0
2010-09-30 10:45:00,32.7,32.7,32.58,32.59,47000.0,29.2362,29.2362,29.1289,29.1378,47000.0
2010-09-30 10:50:00,32.58,32.67,32.52,32.52,54800.0,29.1289,29.2093,29.0752,29.0752,54800.0
2010-09-30 10:55:00,32.52,32.52,32.4,32.4,90000.0,29.0752,29.0752,28.9679,28.9679,90000.0
2010-09-30 11:00:00,32.4,32.4,32.32,32.4,80200.0,28.9679,28.9679,28.8964,28.9679,80200.0
2010-09-30 11:05:00,32.4,32.4,32.26,32.27,67800.0,28.9679,28.9679,28.8428,28.8517,67800.0
2010-09-30 11:10:00,32.27,32.33,32.27,32.29,37000.0,28.8517,28.9054,28.8517,28.8696,37000.0
2010-09-30 11:15:00,32.28,32.3,32.23,32.28,41800.0,28.8607,28.8785,28.816,28.8607,41800.0
2010-09-30 11:20:00,32.27,32.29,32.08,32.08,97800.0,28.8517,28.8696,28.6818,28.6818,97800.0
2010-09-30 11:25:00,32.08,32.14,32.04,32.11,58000.0,28.6818,28.7355,28.6461,28.7087,58000.0
2010-09-30 11:30:00,32.12,32.18,32.06,32.08,37000.0,28.7176,28.7712,28.664,28.6818,37000.0
2010-09-30 11:35:00,32.08,32.09,32.0,32.05,44800.0,28.6818,28.6908,28.6103,28.655,44800.0
2010-09-30 11:40:00,32.05,32.09,32.05,32.07,18800.0,28.655,28.6908,28.655,28.6729,18800.0
2010-09-30 11:45:00,32.07,32.09,32.04,32.09,42800.0,28.6729,28.6908,28.6461,28.6908,42800.0
2010-09-30 11:50:00,32.08,32.1,32.02,32.03,29000.0,28.6818,28.6997,28.6282,28.6371,29000.0
2010-09-30 11:55:00,32.02,32.09,32.01,32.09,57400.0,28.6282,28.6908,28.6193,28.6908,57400.0
2010-09-30 12:00:00,32.08,32.09,31.97,31.98,54800.0,28.6818,28.6908,28.5835,28.5924,54800.0
2010-09-30 12:05:00,32.01,32.04,32.01,32.01,24600.0,28.6193,28.6461,28.6193,28.6193,24600.0
2010-09-30 12:10:00,32.02,32.05,32.02,32.04,20000.0,28.6282,28.655,28.6282,28.6461,20000.0
2010-09-30 12:15:00,32.06,32.09,32.06,32.07,13200.0,28.664,28.6908,28.664,28.6729,13200.0
2010-09-30 12:20:00,32.08,32.11,32.05,32.08,71800.0,28.6818,28.7087,28.655,28.6818,71800.0
2010-09-30 12:25:00,32.09,32.1,32.06,32.09,26200.0,28.6908,28.6997,28.664,28.6908,26200.0
2010-09-30 12:30:00,32.09,32.12,32.09,32.12,34000.0,28.6908,28.7176,28.6908,28.7176,34000.0
2010-09-30 12:35:00,32.12,32.16,32.1,32.15,21200.0,28.7176,28.7534,28.6997,28.7444,21200.0
2010-09-30 12:40:00,32.15,32.18,32.14,32.17,19600.0,28.7444,28.7712,28.7355,28.7623,19600.0
2010-09-30 12:45:00,32.19,32.23,32.19,32.21,20400.0,28.7802,28.816,28.7802,28.7981,20400.0
2010-09-30 12:50:00,32.22,32.22,32.18,32.19,35600.0,28.807,28.807,28.7712,28.7802,35600.0
2010-09-30 12:55:00,32.19,32.19,32.17,32.19,19200.0,28.7802,28.7802,28.7623,28.7802,19200.0
2010-09-30 13:00:00,32.18,32.19,32.17,32.18,9600.0,28.7712,28.7802,28.7623,28.7712,9600.0
2010-09-30 13:05:00,32.19,32.2,32.19,32.2,17200.0,28.7802,28.7891,28.7802,28.7891,17200.0
2010-09-30 13:10:00,32.2,32.21,32.19,32.19,30600.0,28.7891,28.7981,28.7802,28.7802,30600.0
2010-09-30 13:15:00,32.18,32.2,32.17,32.2,40400.0,28.7712,28.7891,28.7623,28.7891,40400.0
2010-09-30 13:20:00,32.2,32.22,32.19,32.2,13800.0,28.7891,28.807,28.7802,28.7891,13800.0
2010-09-30 13:25:00,32.21,32.23,32.21,32.23,14400.0,28.7981,28.816,28.7981,28.816,14400.0
2010-09-30 13:30:00,32.24,32.24,32.22,32.24,20800.0,28.8249,28.8249,28.807,28.8249,20800.0
2010-09-30 13:35:00,32.24,32.26,32.23,32.23,5400.0,28.8249,28.8428,28.816,28.816,5400.0
2010-09-30 13:40:00,32.24,32.24,32.21,32.24,31000.0,28.8249,28.8249,28.7981,28.8249,31000.0
2010-09-30 13:45:00,32.24,32.25,32.22,32.24,17000.0,28.8249,28.8338,28.807,28.8249,17000.0
2010-09-30 13:50:00,32.24,32.24,32.22,32.24,20800.0,28.8249,28.8249,28.807,28.8249,20800.0
2010-09-30 13:55:00,32.24,32.25,32.23,32.25,28400.0,28.8249,28.8338,28.816,28.8338,28400.0
2010-09-30 14:00:00,32.26,32.26,32.23,32.24,13200.0,28.8428,28.8428,28.816,28.8249,13200.0
2010-09-30 14:05:00,32.23,32.25,32.23,32.25,46800.0,28.816,28.8338,28.816,28.8338,46800.0
2010-09-30 14:10:00,32.25,32.25,32.18,32.24,61600.0,28.8338,28.8338,28.7712,28.8249,61600.0
2010-09-30 14:15:00,32.24,32.24,32.21,32.22,42600.0,28.8249,28.8249,28.7981,28.807,42600.0
2010-09-30 14:20:00,32.23,32.29,32.22,32.27,50600.0,28.816,28.8696,28.807,28.8517,50600.0
2010-09-30 14:25:00,32.27,32.31,32.26,32.3,20600.0,28.8517,28.8875,28.8428,28.8785,20600.0
2010-09-30 14:30:00,32.29,32.3,32.27,32.28,17200.0,28.8696,28.8785,28.8517,28.8607,17200.0
2010-09-30 14:35:00,32.29,32.31,32.26,32.31,98600.0,28.8696,28.8875,28.8428,28.8875,98600.0
2010-09-30 14:40:00,32.31,32.33,32.3,32.33,26200.0,28.8875,28.9054,28.8785,28.9054,26200.0
2010-09-30 14:45:00,32.34,32.38,32.34,32.37,32600.0,28.9143,28.9501,28.9143,28.9411,32600.0
2010-09-30 14:50:00,32.37,32.4,32.37,32.37,37000.0,28.9411,28.9679,28.9411,28.9411,37000.0
2010-09-30 14:55:00,32.37,32.43,32.37,32.37,44000.0,28.9411,28.9948,28.9411,28.9411,44000.0
2010-09-30 15:00:00,32.36,32.37,32.32,32.33,42800.0,28.9322,28.9411,28.8964,28.9054,42800.0
2010-09-30 15:05:00,32.32,32.35,32.32,32.34,33200.0,28.8964,28.9232,28.8964,28.9143,33200.0
2010-09-30 15:10:00,32.34,32.35,32.29,32.3,65400.0,28.9143,28.9232,28.8696,28.8785,65400.0
2010-09-30 15:15:00,32.3,32.32,32.26,32.31,56200.0,28.8785,28.8964,28.8428,28.8875,56200.0
2010-09-30 15:20:00,32.31,32.36,32.31,32.35,64400.0,28.8875,28.9322,28.8875,28.9232,64400.0
2010-09-30 15:25:00,32.35,32.35,32.34,32.35,42400.0,28.9232,28.9232,28.9143,28.9232,42400.0
2010-09-30 15:30:00,32.35,32.37,32.3,32.32,55200.0,28.9232,28.9411,28.8785,28.8964,55200.0
2010-09-30 15:35:00,32.31,32.33,32.28,32.32,90200.0,28.8875,28.9054,28.8607,28.8964,90200.0
2010-09-30 15:40:00,32.32,32.33,32.29,32.29,46400.0,28.8964,28.9054,28.8696,28.8696,46400.0
2010-09-30 15:45:00,32.29,32.3,32.23,32.3,64600.0,28.8696,28.8785,28.816,28.8785,64600.0
2010-09-30 15:50:00,32.29,32.33,32.28,32.31,134000.0,28.8696,28.9054,28.8607,28.8875,134000.0
2010-09-30 15:55:00,32.31,32.32,32.24,32.24,206600.0,28.8875,28.8964,28.8249,28.8249,206600.0
2010-10-01 09:30:00,32.63,32.98,32.63,32.96,264200.0,29.1736,29.4865,29.1736,29.4686,264200.0
2010-10-01 09:35:00,32.99,33.31,32.97,33.1,296600.0,29.4954,29.7815,29.4776,29.5938,296600.0
2010-10-01 09:40:00,33.1,33.19,33.07,33.12,111200.0,29.5938,29.6743,29.567,29.6117,111200.0
2010-10-01 09:45:00,33.13,33.38,33.12,33.34,175200.0,29.6206,29.8441,29.6117,29.8084,175200.0
2010-10-01 09:50:00,33.34,33.49,33.34,33.37,254600.0,29.8084,29.9425,29.8084,29.8352,254600.0
2010-10-01 09:55:00,33.37,33.53,33.35,33.49,128800.0,29.8352,29.9782,29.8173,29.9425,128800.0
2010-10-01 10:00:00,33.49,33.54,33.26,33.29,244000.0,29.9425,29.9872,29.7368,29.7637,244000.0
2010-10-01 10:05:00,33.28,33.38,33.24,33.3,118800.0,29.7547,29.8441,29.719,29.7726,118800.0
2010-10-01 10:10:00,33.3,33.44,33.29,33.43,84200.0,29.7726,29.8978,29.7637,29.8888,84200.0
2010-10-01 10:15:00,33.43,33.43,33.33,33.33,84000.0,29.8888,29.8888,29.7994,29.7994,84000.0
2010-10-01 10:20:00,33.33,33.34,33.1,33.12,129200.0,29.7994,29.8084,29.5938,29.6117,129200.0
2010-10-01 10:25:00,33.11,33.11,32.92,32.98,231000.0,29.6027,29.6027,29.4329,29.4865,231000.0
2010-10-01 10:30:00,32.97,32.97,32.71,32.75,216200.0,29.4776,29.4776,29.2451,29.2809,216200.0
2010-10-01 10:35:00,32.75,32.77,32.6,32.62,215000.0,29.2809,29.2988,29.1468,29.1646,215000.0
2010-10-01 10:40:00,32.62,32.72,32.57,32.7,216000.0,29.1646,29.254,29.1199,29.2362,216000.0
2010-10-01 10:45:00,32.69,32.77,32.68,32.77,84200.0,29.2272,29.2988,29.2183,29.2988,84200.0
2010-10-01 10:50:00,32.77,32.84,32.76,32.78,73200.0,29.2988,29.3613,29.2898,29.3077,73200.0
2010-10-01 10:55:00,32.78,32.79,32.72,32.74,34600.0,29.3077,29.3166,29.254,29.2719,34600.0
2010-10-01 11:00:00,32.73,32.73,32.63,32.66,80200.0,29.263,29.263,29.1736,29.2004,80200.0
2010-10-01 11:05:00,32.66,32.7,32.56,32.69,75800.0,29.2004,29.2362,29.111,29.2272,75800.0
2010-10-01 11:10:00,32.68,32.71,32.61,32.61,42400.0,29.2183,29.2451,29.1557,29.1557,42400.0
2010-10-01 11:15:00,32.62,32.7,32.58,32.66,36200.0,29.1646,29.2362,29.1289,29.2004,36200.0
2010-10-01 11:20:00,32.66,32.68,32.62,32.63,26000.0,29.2004,29.2183,29.1646,29.1736,26000.0
2010-10-01 11:25:00,32.62,32.62,32.57,32.6,65200.0,29.1646,29.1646,29.1199,29.1468,65200.0
2010-10-01 11:30:00,32.6,32.62,32.55,32.58,76200.0,29.1468,29.1646,29.1021,29.1289,76200.0
2010-10-01 11:35:00,32.58,32.63,32.56,32.59,97600.0,29.1289,29.1736,29.111,29.1378,97600.0
2010-10-01 11:40:00,32.6,32.66,32.59,32.66,104200.0,29.1468,29.2004,29.1378,29.2004,104200.0
2010-10-01 11:45:00,32.66,32.69,32.66,32.69,21800.0,29.2004,29.2272,29.2004,29.2272,21800.0
2010-10-01 11:50:00,32.7,32.71,32.62,32.62,52600.0,29.2362,29.2451,29.1646,29.1646,52600.0
2010-10-01 11:55:00,32.62,32.69,32.61,32.64,92600.0,29.1646,29.2272,29.1557,29.1825,92600.0
2010-10-01 12:00:00,32.64,32.66,32.62,32.63,37600.0,29.1825,29.2004,29.1646,29.1736,37600.0
2010-10-01 12:05:00,32.63,32.65,32.63,32.63,53200.0,29.1736,29.1915,29.1736,29.1736,53200.0
2010-10-01 12:10:00,32.63,32.63,32.59,32.6,107600.0,29.1736,29.1736,29.1378,29.1468,107600.0
2010-10-01 12:15:00,32.6,32.63,32.6,32.63,73200.0,29.1468,29.1736,29.1468,29.1736,73200.0
2010-10-01 12:20:00,32.63,32.67,32.62,32.66,23600.0,29.1736,29.2093,29.1646,29.2004,23600.0
2010-10-01 12:25:00,32.67,32.67,32.6,32.64,45600.0,29.2093,29.2093,29.1468,29.1825,45600.0
2010-10-01 12:30:00,32.65,32.65,32.6,32.61,36400.0,29.1915,29.1915,29.1468,29.1557,36400.0
2010-10-01 12:35:00,32.6,32.65,32.6,32.63,33400.0,29.1468,29.1915,29.1468,29.1736,33400.0
2010-10-01 12:40:00,32.63,32.65,32.61,32.65,39400.0,29.1736,29.1915,29.1557,29.1915,39400.0
2010-10-01 12:45:00,32.64,32.66,32.62,32.66,25400.0,29.1825,29.2004,29.1646,29.2004,25400.0
2010-10-01 12:50:00,32.66,32.74,32.66,32.72,47400.0,29.2004,29.2719,29.2004,29.254,47400.0
2010-10-01 12:55:00,32.72,32.72,32.7,32.71,38600.0,29.254,29.254,29.2362,29.2451,38600.0
2010-10-01 13:00:00,32.71,32.72,32.7,32.7,42800.0,29.2451,29.254,29.2362,29.2362,42800.0
2010-10-01 13:05:00,32.71,32.76,32.7,32.74,30400.0,29.2451,29.2898,29.2362,29.2719,30400.0
2010-10-01 13:10:00,32.74,32.83,32.74,32.8,83000.0,29.2719,29.3524,29.2719,29.3256,83000.0
2010-10-01 13:15:00,32.8,32.84,32.8,32.82,26800.0,29.3256,29.3613,29.3256,29.3435,26800.0
2010-10-01 13:20:00,32.82,32.83,32.79,32.83,19200.0,29.3435,29.3524,29.3166,29.3524,19200.0
2010-10-01 13:25:00,32.83,32.86,32.83,32.85,43200.0,29.3524,29.3792,29.3524,29.3703,43200.0
2010-10-01 13:30:00,32.85,32.87,32.82,32.85,43400.0,29.3703,29.3882,29.3435,29.3703,43400.0
2010-10-01 13:35:00,32.85,32.85,32.82,32.82,27200.0,29.3703,29.3703,29.3435,29.3435,27200.0
2010-10-01 13:40:00,32.82,32.83,32.79,32.81,33200.0,29.3435,29.3524,29.3166,29.3345,33200.0
2010-10-01 13:45:00,32.81,32.83,32.78,32.83,25600.0,29.3345,29.3524,29.3077,29.3524,25600.0
2010-10-01 13:50:00,32.83,32.84,32.8,32.83,20400.0,29.3524,29.3613,29.3256,29.3524,20400.0
2010-10-01 13:55:00,32.84,32.85,32.81,32.81,12800.0,29.3613,29.3703,29.3345,29.3345,12800.0
2010-10-01 14:00:00,32.81,32.85,32.81,32.82,21000.0,29.3345,29.3703,29.3345,29.3435,21000.0
2010-10-01 14:05:00,32.82,32.84,32.81,32.82,27400.0,29.3435,29.3613,29.3345,29.3435,27400.0
2010-10-01 14:10:00,32.81,32.88,32.81,32.87,42600.0,29.3345,29.3971,29.3345,29.3882,42600.0
2010-10-01 14:15:00,32.87,32.89,32.85,32.88,30400.0,29.3882,29.406,29.3703,29.3971,30400.0
2010-10-01 14:20:00,32.87,32.93,32.85,32.85,88800.0,29.3882,29.4418,29.3703,29.3703,88800.0
2010-10-01 14:25:00,32.84,32.88,32.83,32.86,43200.0,29.3613,29.3971,29.3524,29.3792,43200.0
2010-10-01 14:30:00,32.86,32.9,32.86,32.88,54600.0,29.3792,29.415,29.3792,29.3971,54600.0
2010-10-01 14:35:00,32.88,32.96,32.88,32.93,42200.0,29.3971,29.4686,29.3971,29.4418,42200.0
2010-10-01 14:40:00,32.93,32.93,32.89,32.92,36800.0,29.4418,29.4418,29.406,29.4329,36800.0
2010-10-01 14:45:00,32.91,32.94,32.91,32.91,39200.0,29.4239,29.4507,29.4239,29.4239,39200.0
2010-10-01 14:50:00,32.91,32.93,32.9,32.9,28400.0,29.4239,29.4418,29.415,29.415,28400.0
2010-10-01 14:55:00,32.9,32.92,32.89,32.91,53000.0,29.415,29.4329,29.406,29.4239,53000.0
2010-10-01 15:00:00,32.91,32.92,32.89,32.91,56400.0,29.4239,29.4329,29.406,29.4239,56400.0
2010-10-01 15:05:00,32.91,32.97,32.9,32.95,109000.0,29.4239,29.4776,29.415,29.4597,109000.0
2010-10-01 15:10:00,32.95,32.96,32.91,32.93,56800.0,29.4597,29.4686,29.4239,29.4418,56800.0
2010-10-01 15:15:00,32.92,32.96,32.9,32.94,44200.0,29.4329,29.4686,29.415,29.4507,44200.0
2010-10-01 15:20:00,32.93,32.97,32.93,32.97,41800.0,29.4418,29.4776,29.4418,29.4776,41800.0
2010-10-01 15:25:00,32.96,32.97,32.89,32.9,41400.0,29.4686,29.4776,29.406,29.415,41400.0
2010-10-01 15:30:00,32.9,32.93,32.88,32.93,64600.0,29.415,29.4418,29.3971,29.4418,64600.0
2010-10-01 15:35:00,32.92,32.92,32.89,32.91,55800.0,29.4329,29.4329,29.406,29.4239,55800.0
2010-10-01 15:40:00,32.91,32.92,32.86,32.88,60800.0,29.4239,29.4329,29.3792,29.3971,60800.0
2010-10-01 15:45:00,32.88,32.9,32.86,32.87,96200.0,29.3971,29.415,29.3792,29.3882,96200.0
2010-10-01 15:50:00,32.87,32.89,32.84,32.85,158400.0,29.3882,29.406,29.3613,29.3703,158400.0
2010-10-01 15:55:00,32.84,32.9,32.83,32.9,328200.0,29.3613,29.415,29.3524,29.415,328200.0
2010-10-04 09:30:00,32.95,32.97,32.66,32.69,113200.0,29.4597,29.4776,29.2004,29.2272,113200.0
2010-10-04 09:35:00,32.72,32.79,32.63,32.66,59800.0,29.254,29.3166,29.1736,29.2004,59800.0
2010-10-04 09:40:00,32.65,32.76,32.65,32.72,68000.0,29.1915,29.2898,29.1915,29.254,68000.0
2010-10-04 09:45:00,32.73,32.73,32.63,32.69,43400.0,29.263,29.263,29.1736,29.2272,43400.0
2010-10-04 09:50:00,32.69,32.73,32.63,32.63,59400.0,29.2272,29.263,29.1736,29.1736,59400.0
2010-10-04 09:55:00,32.63,32.67,32.6,32.63,61400.0,29.1736,29.2093,29.1468,29.1736,61400.0
2010-10-04 10:00:00,32.63,32.74,32.52,32.58,93200.0,29.1736,29.2719,29.0752,29.1289,93200.0
2010-10-04 10:05:00,32.58,32.63,32.52,32.58,59200.0,29.1289,29.1736,29.0752,29.1289,59200.0
2010-10-04 10:10:00,32.59,32.62,32.58,32.61,63400.0,29.1378,29.1646,29.1289,29.1557,63400.0
2010-10-04 10:15:00,32.61,32.74,32.61,32.68,101600.0,29.1557,29.2719,29.1557,29.2183,101600.0
2010-10-04 10:20:00,32.68,32.72,32.63,32.7,42200.0,29.2183,29.254,29.1736,29.2362,42200.0
2010-10-04 10:25:00,32.7,32.7,32.67,32.67,37600.0,29.2362,29.2362,29.2093,29.2093,37600.0
2010-10-04 10:30:00,32.66,32.7,32.63,32.63,33800.0,29.2004,29.2362,29.1736,29.1736,33800.0
2010-10-04 10:35:00,32.63,32.63,32.56,32.59,50200.0,29.1736,29.1736,29.111,29.1378,50200.0
2010-10-04 10:40:00,32.58,32.58,32.51,32.51,52600.0,29.1289,29.1289,29.0663,29.0663,52600.0
2010-10-04 10:45:00,32.51,32.55,32.49,32.5,32000.0,29.0663,29.1021,29.0484,29.0574,32000.0
2010-10-04 10:50:00,32.5,32.52,32.47,32.49,28800.0,29.0574,29.0752,29.0305,29.0484,28800.0
2010-10-04 10:55:00,32.48,32.51,32.48,32.51,24600.0,29.0395,29.0663,29.0395,29.0663,24600.0
2010-10-04 11:00:00,32.5,32.51,32.43,32.44,51000.0,29.0574,29.0663,28.9948,29.0037,51000.0
2010-10-04 11:05:00,32.44,32.44,32.37,32.41,62200.0,29.0037,29.0037,28.9411,28.9769,62200.0
2010-10-04 11:10:00,32.41,32.42,32.35,32.36,30800.0,28.9769,28.9858,28.9232,28.9322,30800.0
2010-10-04 11:15:00,32.36,32.36,32.24,32.24,60400.0,28.9322,28.9322,28.8249,28.8249,60400.0
2010-10-04 11:20:00,32.23,32.24,32.12,32.16,74600.0,28.816,28.8249,28.7176,28.7534,74600.0
2010-10-04 11:25:00,32.16,32.17,32.1,32.14,48400.0,28.7534,28.7623,28.6997,28.7355,48400.0
2010-10-04 11:30:00,32.13,32.16,32.1,32.16,33000.0,28.7265,28.7534,28.6997,28.7534,33000.0
2010-10-04 11:35:00,32.16,32.2,32.16,32.18,27000.0,28.7534,28.7891,28.7534,28.7712,27000.0
2010-10-04 11:40:00,32.18,32.2,32.16,32.17,14000.0,28.7712,28.7891,28.7534,28.7623,14000.0
2010-10-04 11:45:00,32.17,32.19,32.16,32.18,16000.0,28.7623,28.7802,28.7534,28.7712,16000.0
2010-10-04 11:50:00,32.18,32.2,32.13,32.16,16400.0,28.7712,28.7891,28.7265,28.7534,16400.0
2010-10-04 11:55:00,32.16,32.18,32.05,32.09,78400.0,28.7534,28.7712,28.655,28.6908,78400.0
2010-10-04 12:00:00,32.09,32.1,32.02,32.08,61200.0,28.6908,28.6997,28.6282,28.6818,61200.0
2010-10-04 12:05:00,32.1,32.1,32.04,32.06,65800.0,28.6997,28.6997,28.6461,28.664,65800.0
2010-10-04 12:10:00,32.08,32.09,32.05,32.06,31600.0,28.6818,28.6908,28.655,28.664,31600.0
2010-10-04 12:15:00,32.06,32.12,32.04,32.1,27000.0,28.664,28.7176,28.6461,28.6997,27000.0
2010-10-04 12:20:00,32.1,32.11,32.09,32.09,18200.0,28.6997,28.7087,28.6908,28.6908,18200.0
2010-10-04 12:25:00,32.09,32.11,32.07,32.08,22000.0,28.6908,28.7087,28.6729,28.6818,22000.0
2010-10-04 12:30:00,32.08,32.1,32.06,32.09,19600.0,28.6818,28.6997,28.664,28.6908,19600.0
2010-10-04 12:35:00,32.09,32.12,32.08,32.09,20600.0,28.6908,28.7176,28.6818,28.6908,20600.0
2010-10-04 12:40:00,32.09,32.12,32.06,32.07,29600.0,28.6908,28.7176,28.664,28.6729,29600.0
2010-10-04 12:45:00,32.07,32.1,32.05,32.09,12000.0,28.6729,28.6997,28.655,28.6908,12000.0
2010-10-04 12:50:00,32.1,32.12,32.09,32.09,14800.0,28.6997,28.7176,28.6908,28.6908,14800.0
2010-10-04 12:55:00,32.09,32.11,32.08,32.11,23000.0,28.6908,28.7087,28.6818,28.7087,23000.0
2010-10-04 13:00:00,32.12,32.15,32.1,32.13,24200.0,28.7176,28.7444,28.6997,28.7265,24200.0
2010-10-04 13:05:00,32.13,32.16,32.13,32.13,17000.0,28.7265,28.7534,28.7265,28.7265,17000.0
2010-10-04 13:10:00,32.13,32.16,32.12,32.12,12600.0,28.7265,28.7534,28.7176,28.7176,12600.0
2010-10-04 13:15:00,32.13,32.15,32.13,32.13,8400.0,28.7265,28.7444,28.7265,28.7265,8400.0
2010-10-04 13:20:00,32.13,32.17,32.13,32.17,23600.0,28.7265,28.7623,28.7265,28.7623,23600.0
2010-10-04 13:25:00,32.17,32.19,32.15,32.18,37800.0,28.7623,28.7802,28.7444,28.7712,37800.0
2010-10-04 13:30:00,32.18,32.19,32.12,32.16,27800.0,28.7712,28.7802,28.7176,28.7534,27800.0
2010-10-04 13:35:00,32.17,32.17,32.13,32.13,11600.0,28.7623,28.7623,28.7265,28.7265,11600.0
2010-10-04 13:40:00,32.13,32.18,32.13,32.16,14400.0,28.7265,28.7712,28.7265,28.7534,14400.0
2010-10-04 13:45:00,32.16,32.21,32.15,32.21,31200.0,28.7534,28.7981,28.7444,28.7981,31200.0
2010-10-04 13:50:00,32.21,32.22,32.19,32.2,28200.0,28.7981,28.807,28.7802,28.7891,28200.0
2010-10-04 13:55:00,32.2,32.23,32.2,32.22,20600.0,28.7891,28.816,28.7891,28.807,20600.0
2010-10-04 14:00:00,32.22,32.23,32.21,32.22,20600.0,28.807,28.816,28.7981,28.807,20600.0
2010-10-04 14:05:00,32.22,32.23,32.22,32.23,16400.0,28.807,28.816,28.807,28.816,16400.0
2010-10-04 14:10:00,32.22,32.24,32.2,32.2,29000.0,28.807,28.8249,28.7891,28.7891,29000.0
2010-10-04 14:15:00,32.2,32.2,32.17,32.18,15200.0,28.7891,28.7891,28.7623,28.7712,15200.0
2010-10-04 14:20:00,32.18,32.2,32.16,32.19,21200.0,28.7712,28.7891,28.7534,28.7802,21200.0
2010-10-04 14:25:00,32.2,32.2,32.15,32.19,25400.0,28.7891,28.7891,28.7444,28.7802,25400.0
2010-10-04 14:30:00,32.18,32.19,32.16,32.18,26400.0,28.7712,28.7802,28.7534,28.7712,26400.0
2010-10-04 14:35:00,32.18,32.24,32.18,32.23,38400.0,28.7712,28.8249,28.7712,28.816,38400.0
2010-10-04 14:40:00,32.23,32.24,32.21,32.22,34600.0,28.816,28.8249,28.7981,28.807,34600.0
2010-10-04 14:45:00,32.22,32.24,32.21,32.22,36600.0,28.807,28.8249,28.7981,28.807,36600.0
2010-10-04 14:50:00,32.22,32.24,32.22,32.24,19000.0,28.807,28.8249,28.807,28.8249,19000.0
2010-10-04 14:55:00,32.23,32.24,32.22,32.24,47600.0,28.816,28.8249,28.807,28.8249,47600.0
2010-10-04 15:00:00,32.24,32.3,32.22,32.27,65200.0,28.8249,28.8785,28.807,28.8517,65200.0
2010-10-04 15:05:00,32.27,32.27,32.24,32.24,25600.0,28.8517,28.8517,28.8249,28.8249,25600.0
2010-10-04 15:10:00,32.24,32.27,32.24,32.24,37200.0,28.8249,28.8517,28.8249,28.8249,37200.0
2010-10-04 15:15:00,32.24,32.25,32.21,32.25,39000.0,28.8249,28.8338,28.7981,28.8338,39000.0
2010-10-04 15:20:00,32.25,32.29,32.24,32.29,63400.0,28.8338,28.8696,28.8249,28.8696,63400.0
2010-10-04 15:25:00,32.28,32.28,32.26,32.27,53400.0,28.8607,28.8607,28.8428,28.8517,53400.0
2010-10-04 15:30:00,32.27,32.3,32.24,32.24,80800.0,28.8517,28.8785,28.8249,28.8249,80800.0
2010-10-04 15:35:00,32.24,32.26,32.22,32.24,66200.0,28.8249,28.8428,28.807,28.8249,66200.0
2010-10-04 15:40:00,32.24,32.27,32.23,32.26,62200.0,28.8249,28.8517,28.816,28.8428,62200.0
2010-10-04 15:45:00,32.26,32.27,32.24,32.25,94200.0,28.8428,28.8517,28.8249,28.8338,94200.0
2010-10-04 15:50:00,32.25,32.27,32.24,32.26,115400.0,28.8338,28.8517,28.8249,28.8428,115400.0
2010-10-04 15:55:00,32.26,32.33,32.26,32.3,285400.0,28.8428,28.9054,28.8428,28.8785,285400.0
2010-10-05 09:30:00,32.56,32.75,32.55,32.71,110600.0,29.111,29.2809,29.1021,29.2451,110600.0
2010-10-05 09:35:00,32.71,32.76,32.65,32.67,38600.0,29.2451,29.2898,29.1915,29.2093,38600.0
2010-10-05 09:40:00,32.7,32.73,32.62,32.69,100800.0,29.2362,29.263,29.1646,29.2272,100800.0
2010-10-05 09:45:00,32.71,32.84,32.69,32.79,115200.0,29.2451,29.3613,29.2272,29.3166,115200.0
2010-10-05 09:50:00,32.78,32.83,32.77,32.81,85400.0,29.3077,29.3524,29.2988,29.3345,85400.0
2010-10-05 09:55:00,32.8,33.0,32.8,32.98,279000.0,29.3256,29.5044,29.3256,29.4865,279000.0
2010-10-05 10:00:00,32.97,33.05,32.87,32.9,295000.0,29.4776,29.5491,29.3882,29.415,295000.0
2010-10-05 10:05:00,32.9,32.99,32.85,32.94,202600.0,29.415,29.4954,29.3703,29.4507,202600.0
2010-10-05 10:10:00,32.94,32.95,32.88,32.91,143000.0,29.4507,29.4597,29.3971,29.4239,143000.0
2010-10-05 10:15:00,32.91,32.92,32.84,32.84,92400.0,29.4239,29.4329,29.3613,29.3613,92400.0
2010-10-05 10:20:00,32.83,32.87,32.8,32.86,84600.0,29.3524,29.3882,29.3256,29.3792,84600.0
2010-10-05 10:25:00,32.87,32.95,32.86,32.9,54800.0,29.3882,29.4597,29.3792,29.415,54800.0
2010-10-05 10:30:00,32.91,32.95,32.88,32.9,79800.0,29.4239,29.4597,29.3971,29.415,79800.0
2010-10-05 10:35:00,32.89,32.98,32.88,32.95,109400.0,29.406,29.4865,29.3971,29.4597,109400.0
2010-10-05 10:40:00,32.96,33.01,32.96,32.99,55000.0,29.4686,29.5133,29.4686,29.4954,55000.0
2010-10-05 10:45:00,32.99,33.0,32.95,32.96,45400.0,29.4954,29.5044,29.4597,29.4686,45400.0
2010-10-05 10:50:00,32.96,32.99,32.95,32.98,46800.0,29.4686,29.4954,29.4597,29.4865,46800.0
2010-10-05 10:55:00,32.97,32.99,32.94,32.94,45000.0,29.4776,29.4954,29.4507,29.4507,45000.0
2010-10-05 11:00:00,32.93,32.93,32.9,32.91,40800.0,29.4418,29.4418,29.415,29.4239,40800.0
2010-10-05 11:05:00,32.91,32.93,32.87,32.9,37200.0,29.4239,29.4418,29.3882,29.415,37200.0
2010-10-05 11:10:00,32.9,32.9,32.83,32.83,46800.0,29.415,29.415,29.3524,29.3524,46800.0
2010-10-05 11:15:00,32.83,32.85,32.83,32.84,32800.0,29.3524,29.3703,29.3524,29.3613,32800.0
2010-10-05 11:20:00,32.84,32.85,32.82,32.83,23800.0,29.3613,29.3703,29.3435,29.3524,23800.0
2010-10-05 11:25:00,32.83,32.88,32.82,32.85,19800.0,29.3524,29.3971,29.3435,29.3703,19800.0
2010-10-05 11:30:00,32.85,32.89,32.84,32.84,36600.0,29.3703,29.406,29.3613,29.3613,36600.0
2010-10-05 11:35:00,32.84,32.91,32.82,32.91,55400.0,29.3613,29.4239,29.3435,29.4239,55400.0
2010-10-05 11:40:00,32.9,32.97,32.9,32.97,51600.0,29.415,29.4776,29.415,29.4776,51600.0
2010-10-05 11:45:00,32.97,32.97,32.92,32.94,24400.0,29.4776,29.4776,29.4329,29.4507,24400.0
2010-10-05 11:50:00,32.93,32.94,32.91,32.91,17200.0,29.4418,29.4507,29.4239,29.4239,17200.0
2010-10-05 11:55:00,32.9,32.92,32.86,32.86,27600.0,29.415,29.4329,29.3792,29.3792,27600.0
2010-10-05 12:00:00,32.87,32.88,32.85,32.87,24600.0,29.3882,29.3971,29.3703,29.3882,24600.0
2010-10-05 12:05:00,32.87,32.87,32.83,32.83,17000.0,29.3882,29.3882,29.3524,29.3524,17000.0
2010-10-05 12:10:00,32.83,32.87,32.83,32.85,20400.0,29.3524,29.3882,29.3524,29.3703,20400.0
2010-10-05 12:15:00,32.84,32.88,32.84,32.88,15000.0,29.3613,29.3971,29.3613,29.3971,15000.0
2010-10-05 12:20:00,32.88,32.88,32.85,32.85,20600.0,29.3971,29.3971,29.3703,29.3703,20600.0
2010-10-05 12:25:00,32.85,32.88,32.85,32.87,12400.0,29.3703,29.3971,29.3703,29.3882,12400.0
2010-10-05 12:30:00,32.87,32.9,32.87,32.88,17600.0,29.3882,29.415,29.3882,29.3971,17600.0
2010-10-05 12:35:00,32.89,32.92,32.87,32.92,33200.0,29.406,29.4329,29.3882,29.4329,33200.0
2010-10-05 12:40:00,32.91,32.92,32.89,32.9,20800.0,29.4239,29.4329,29.406,29.415,20800.0
2010-10-05 12:45:00,32.9,32.93,32.9,32.9,30200.0,29.415,29.4418,29.415,29.415,30200.0
2010-10-05 12:50:00,32.9,32.91,32.85,32.86,36200.0,29.415,29.4239,29.3703,29.3792,36200.0
2010-10-05 12:55:00,32.86,32.91,32.85,32.91,19600.0,29.3792,29.4239,29.3703,29.4239,19600.0
2010-10-05 13:00:00,32.91,32.91,32.88,32.89,23800.0,29.4239,29.4239,29.3971,29.406,23800.0
2010-10-05 13:05:00,32.9,32.95,32.9,32.95,26600.0,29.415,29.4597,29.415,29.4597,26600.0
2010-10-05 13:10:00,32.93,32.94,32.91,32.94,53800.0,29.4418,29.4507,29.4239,29.4507,53800.0
2010-10-05 13:15:00,32.94,32.94,32.88,32.88,27200.0,29.4507,29.4507,29.3971,29.3971,27200.0
2010-10-05 13:20:00,32.89,32.91,32.86,32.87,23400.0,29.406,29.4239,29.3792,29.3882,23400.0
2010-10-05 13:25:00,32.86,32.87,32.84,32.84,30000.0,29.3792,29.3882,29.3613,29.3613,30000.0
2010-10-05 13:30:00,32.85,32.87,32.83,32.87,22600.0,29.3703,29.3882,29.3524,29.3882,22600.0
2010-10-05 13:35:00,32.87,32.87,32.83,32.84,28800.0,29.3882,29.3882,29.3524,29.3613,28800.0
2010-10-05 13:40:00,32.84,32.85,32.83,32.84,26000.0,29.3613,29.3703,29.3524,29.3613,26000.0
2010-10-05 13:45:00,32.84,32.84,32.8,32.81,30000.0,29.3613,29.3613,29.3256,29.3345,30000.0
2010-10-05 13:50:00,32.8,32.83,32.79,32.83,28000.0,29.3256,29.3524,29.3166,29.3524,28000.0
2010-10-05 13:55:00,32.83,32.86,32.82,32.85,40200.0,29.3524,29.3792,29.3435,29.3703,40200.0
2010-10-05 14:00:00,32.85,32.9,32.85,32.89,26000.0,29.3703,29.415,29.3703,29.406,26000.0
2010-10-05 14:05:00,32.89,32.94,32.89,32.94,90400.0,29.406,29.4507,29.406,29.4507,90400.0
2010-10-05 14:10:00,32.94,32.99,32.94,32.99,165800.0,29.4507,29.4954,29.4507,29.4954,165800.0
2010-10-05 14:15:00,32.99,33.01,32.97,32.98,59400.0,29.4954,29.5133,29.4776,29.4865,59400.0
2010-10-05 14:20:00,32.98,33.01,32.97,32.98,88600.0,29.4865,29.5133,29.4776,29.4865,88600.0
2010-10-05 14:25:00,32.98,33.01,32.98,33.0,51000.0,29.4865,29.5133,29.4865,29.5044,51000.0
2010-10-05 14:30:00,33.0,33.02,32.96,32.96,105200.0,29.5044,29.5223,29.4686,29.4686,105200.0
2010-10-05 14:35:00,32.96,32.97,32.91,32.91,61400.0,29.4686,29.4776,29.4239,29.4239,61400.0
2010-10-05 14:40:00,32.92,32.97,32.92,32.97,32800.0,29.4329,29.4776,29.4329,29.4776,32800.0
2010-10-05 14:45:00,32.97,33.0,32.97,32.99,26400.0,29.4776,29.5044,29.4776,29.4954,26400.0
2010-10-05 14:50:00,32.99,32.99,32.97,32.99,25800.0,29.4954,29.4954,29.4776,29.4954,25800.0
2010-10-05 14:55:00,32.99,33.04,32.99,33.02,125400.0,29.4954,29.5401,29.4954,29.5223,125400.0
2010-10-05 15:00:00,33.02,33.05,33.02,33.02,46600.0,29.5223,29.5491,29.5223,29.5223,46600.0
2010-10-05 15:05:00,33.02,33.04,33.0,33.04,76600.0,29.5223,29.5401,29.5044,29.5401,76600.0
2010-10-05 15:10:00,33.04,33.06,33.02,33.04,63200.0,29.5401,29.558,29.5223,29.5401,63200.0
2010-10-05 15:15:00,33.04,33.09,33.02,33.04,123600.0,29.5401,29.5849,29.5223,29.5401,123600.0
2010-10-05 15:20:00,33.04,33.06,33.04,33.04,98000.0,29.5401,29.558,29.5401,29.5401,98000.0
2010-10-05 15:25:00,33.04,33.05,33.01,33.02,103600.0,29.5401,29.5491,29.5133,29.5223,103600.0
2010-10-05 15:30:00,33.01,33.01,32.96,32.98,106600.0,29.5133,29.5133,29.4686,29.4865,106600.0
2010-10-05 15:35:00,32.97,32.99,32.96,32.97,65000.0,29.4776,29.4954,29.4686,29.4776,65000.0
2010-10-05 15:40:00,32.97,32.97,32.92,32.94,107600.0,29.4776,29.4776,29.4329,29.4507,107600.0
2010-10-05 15:45:00,32.95,32.96,32.91,32.92,224000.0,29.4597,29.4686,29.4239,29.4329,224000.0
2010-10-05 15:50:00,32.93,32.97,32.93,32.96,227000.0,29.4418,29.4776,29.4418,29.4686,227000.0
2010-10-05 15:55:00,32.96,32.97,32.93,32.97,280000.0,29.4686,29.4776,29.4418,29.4776,280000.0
2010-10-06 09:30:00,32.86,32.96,32.81,32.95,50800.0,29.3792,29.4686,29.3345,29.4597,50800.0
2010-10-06 09:35:00,32.92,32.96,32.77,32.77,52600.0,29.4329,29.4686,29.2988,29.2988,52600.0
2010-10-06 09:40:00,32.77,32.79,32.63,32.7,62000.0,29.2988,29.3166,29.1736,29.2362,62000.0
2010-10-06 09:45:00,32.69,32.7,32.64,32.66,31000.0,29.2272,29.2362,29.1825,29.2004,31000.0
2010-10-06 09:50:00,32.65,32.67,32.55,32.56,54200.0,29.1915,29.2093,29.1021,29.111,54200.0
2010-10-06 09:55:00,32.56,32.59,32.52,32.52,45800.0,29.111,29.1378,29.0752,29.0752,45800.0
2010-10-06 10:00:00,32.52,32.68,32.52,32.65,155600.0,29.0752,29.2183,29.0752,29.1915,155600.0
2010-10-06 10:05:00,32.63,32.64,32.52,32.52,70800.0,29.1736,29.1825,29.0752,29.0752,70800.0
2010-10-06 10:10:00,32.52,32.57,32.48,32.51,74800.0,29.0752,29.1199,29.0395,29.0663,74800.0
2010-10-06 10:15:00,32.5,32.53,32.43,32.46,77800.0,29.0574,29.0842,28.9948,29.0216,77800.0
2010-10-06 10:20:00,32.46,32.48,32.38,32.4,133800.0,29.0216,29.0395,28.9501,28.9679,133800.0
2010-10-06 10:25:00,32.38,32.39,32.33,32.38,63200.0,28.9501,28.959,28.9054,28.9501,63200.0
2010-10-06 10:30:00,32.38,32.44,32.38,32.38,85400.0,28.9501,29.0037,28.9501,28.9501,85400.0
2010-10-06 10:35:00,32.38,32.38,32.32,32.35,96200.0,28.9501,28.9501,28.8964,28.9232,96200.0
2010-10-06 10:40:00,32.35,32.38,32.33,32.36,37600.0,28.9232,28.9501,28.9054,28.9322,37600.0
2010-10-06 10:45:00,32.36,32.39,32.34,32.34,63800.0,28.9322,28.959,28.9143,28.9143,63800.0
2010-10-06 10:50:00,32.34,32.35,32.28,32.3,64600.0,28.9143,28.9232,28.8607,28.8785,64600.0
2010-10-06 10:55:00,32.29,32.31,32.27,32.29,40800.0,28.8696,28.8875,28.8517,28.8696,40800.0
2010-10-06 11:00:00,32.29,32.33,32.27,32.27,118200.0,28.8696,28.9054,28.8517,28.8517,118200.0
2010-10-06 11:05:00,32.27,32.35,32.27,32.35,49800.0,28.8517,28.9232,28.8517,28.9232,49800.0
2010-10-06 11:10:00,32.35,32.37,32.28,32.3,46600.0,28.9232,28.9411,28.8607,28.8785,46600.0
2010-10-06 11:15:00,32.29,32.3,32.25,32.25,55400.0,28.8696,28.8785,28.8338,28.8338,55400.0
2010-10-06 11:20:00,32.26,32.26,32.24,32.26,59800.0,28.8428,28.8428,28.8249,28.8428,59800.0
2010-10-06 11:25:00,32.24,32.32,32.24,32.31,45800.0,28.8249,28.8964,28.8249,28.8875,45800.0
2010-10-06 11:30:00,32.31,32.42,32.31,32.42,35800.0,28.8875,28.9858,28.8875,28.9858,35800.0
2010-10-06 11:35:00,32.43,32.44,32.38,32.39,31000.0,28.9948,29.0037,28.9501,28.959,31000.0
2010-10-06 11:40:00,32.4,32.47,32.4,32.46,52600.0,28.9679,29.0305,28.9679,29.0216,52600.0
2010-10-06 11:45:00,32.46,32.47,32.45,32.45,80200.0,29.0216,29.0305,29.0126,29.0126,80200.0
2010-10-06 11:50:00,32.45,32.46,32.44,32.46,32400.0,29.0126,29.0216,29.0037,29.0216,32400.0
2010-10-06 11:55:00,32.46,32.46,32.41,32.41,40200.0,29.0216,29.0216,28.9769,28.9769,40200.0
2010-10-06 12:00:00,32.4,32.45,32.4,32.43,90800.0,28.9679,29.0126,28.9679,28.9948,90800.0
2010-10-06 12:05:00,32.43,32.48,32.43,32.47,25200.0,28.9948,29.0395,28.9948,29.0305,25200.0
2010-10-06 12:10:00,32.47,32.48,32.43,32.43,41400.0,29.0305,29.0395,28.9948,28.9948,41400.0
2010-10-06 12:15:00,32.43,32.45,32.41,32.42,18600.0,28.9948,29.0126,28.9769,28.9858,18600.0
2010-10-06 12:20:00,32.42,32.42,32.38,32.38,23800.0,28.9858,28.9858,28.9501,28.9501,23800.0
2010-10-06 12:25:00,32.38,32.38,32.35,32.35,33200.0,28.9501,28.9501,28.9232,28.9232,33200.0
2010-10-06 12:30:00,32.35,32.35,32.33,32.33,30000.0,28.9232,28.9232,28.9054,28.9054,30000.0
2010-10-06 12:35:00,32.33,32.35,32.33,32.33,12400.0,28.9054,28.9232,28.9054,28.9054,12400.0
2010-10-06 12:40:00,32.33,32.36,32.33,32.34,18400.0,28.9054,28.9322,28.9054,28.9143,18400.0
2010-10-06 12:45:00,32.35,32.37,32.32,32.33,17200.0,28.9232,28.9411,28.8964,28.9054,17200.0
2010-10-06 12:50:00,32.33,32.33,32.3,32.3,17000.0,28.9054,28.9054,28.8785,28.8785,17000.0
2010-10-06 12:55:00,32.3,32.33,32.3,32.32,39600.0,28.8785,28.9054,28.8785,28.8964,39600.0
2010-10-06 13:00:00,32.32,32.33,32.29,32.29,62800.0,28.8964,28.9054,28.8696,28.8696,62800.0
2010-10-06 13:05:00,32.29,32.29,32.22,32.24,108200.0,28.8696,28.8696,28.807,28.8249,108200.0
2010-10-06 13:10:00,32.24,32.27,32.24,32.27,43200.0,28.8249,28.8517,28.8249,28.8517,43200.0
2010-10-06 13:15:00,32.27,32.31,32.21,32.21,90400.0,28.8517,28.8875,28.7981,28.7981,90400.0
2010-10-06 13:20:00,32.21,32.22,32.14,32.16,48200.0,28.7981,28.807,28.7355,28.7534,48200.0
2010-10-06 13:25:00,32.16,32.19,32.13,32.19,40200.0,28.7534,28.7802,28.7265,28.7802,40200.0
2010-10-06 13:30:00,32.2,32.21,32.18,32.19,41000.0,28.7891,28.7981,28.7712,28.7802,41000.0
2010-10-06 13:35:00,32.19,32.29,32.19,32.26,91800.0,28.7802,28.8696,28.7802,28.8428,91800.0
2010-10-06 13:40:00,32.26,32.27,32.22,32.24,19600.0,28.8428,28.8517,28.807,28.8249,19600.0
2010-10-06 13:45:00,32.24,32.24,32.23,32.24,14600.0,28.8249,28.8249,28.816,28.8249,14600.0
2010-10-06 13:50:00,32.24,32.25,32.21,32.25,34400.0,28.8249,28.8338,28.7981,28.8338,34400.0
2010-10-06 13:55:00,32.25,32.32,32.24,32.31,53200.0,28.8338,28.8964,28.8249,28.8875,53200.0
2010-10-06 14:00:00,32.31,32.32,32.25,32.25,43400.0,28.8875,28.8964,28.8338,28.8338,43400.0
2010-10-06 14:05:00,32.25,32.27,32.24,32.24,26600.0,28.8338,28.8517,28.8249,28.8249,26600.0
2010-10-06 14:10:00,32.24,32.28,32.23,32.24,65600.0,28.8249,28.8607,28.816,28.8249,65600.0
2010-10-06 14:15:00,32.24,32.28,32.22,32.24,125800.0,28.8249,28.8607,28.807,28.8249,125800.0
2010-10-06 14:20:00,32.24,32.29,32.24,32.27,50200.0,28.8249,28.8696,28.8249,28.8517,50200.0
2010-10-06 14:25:00,32.27,32.3,32.26,32.29,27600.0,28.8517,28.8785,28.8428,28.8696,27600.0
2010-10-06 14:30:00,32.29,32.3,32.26,32.28,41400.0,28.8696,28.8785,28.8428,28.8607,41400.0
2010-10-06 14:35:00,32.27,32.3,32.27,32.29,45200.0,28.8517,28.8785,28.8517,28.8696,45200.0
2010-10-06 14:40:00,32.29,32.29,32.22,32.23,44800.0,28.8696,28.8696,28.807,28.816,44800.0
2010-10-06 14:45:00,32.24,32.24,32.19,32.24,44800.0,28.8249,28.8249,28.7802,28.8249,44800.0
2010-10-06 14:50:00,32.24,32.26,32.22,32.26,17800.0,28.8249,28.8428,28.807,28.8428,17800.0
2010-10-06 14:55:00,32.26,32.29,32.24,32.24,66800.0,28.8428,28.8696,28.8249,28.8249,66800.0
2010-10-06 15:00:00,32.24,32.27,32.22,32.22,41000.0,28.8249,28.8517,28.807,28.807,41000.0
2010-10-06 15:05:00,32.22,32.26,32.2,32.22,47800.0,28.807,28.8428,28.7891,28.807,47800.0
2010-10-06 15:10:00,32.22,32.26,32.21,32.25,73800.0,28.807,28.8428,28.7981,28.8338,73800.0
2010-10-06 15:15:00,32.24,32.24,32.22,32.24,27800.0,28.8249,28.8249,28.807,28.8249,27800.0
2010-10-06 15:20:00,32.25,32.29,32.22,32.22,130400.0,28.8338,28.8696,28.807,28.807,130400.0
2010-10-06 15:25:00,32.23,32.26,32.22,32.26,47200.0,28.816,28.8428,28.807,28.8428,47200.0
2010-10-06 15:30:00,32.26,32.27,32.24,32.25,103800.0,28.8428,28.8517,28.8249,28.8338,103800.0
2010-10-06 15:35:00,32.26,32.26,32.21,32.26,81600.0,28.8428,28.8428,28.7981,28.8428,81600.0
2010-10-06 15:40:00,32.27,32.32,32.24,32.32,81000.0,28.8517,28.8964,28.8249,28.8964,81000.0
2010-10-06 15:45:00,32.32,32.37,32.32,32.35,119800.0,28.8964,28.9411,28.8964,28.9232,119800.0
2010-10-06 15:50:00,32.36,32.37,32.31,32.31,136200.0,28.9322,28.9411,28.8875,28.8875,136200.0
2010-10-06 15:55:00,32.32,32.35,32.3,32.33,174800.0,28.8964,28.9232,28.8785,28.9054,174800.0
2010-10-07 09:30:00,32.45,32.49,32.25,32.29,64000.0,29.0126,29.0484,28.8338,28.8696,64000.0
2010-10-07 09:35:00,32.27,32.33,32.13,32.13,119000.0,28.8517,28.9054,28.7265,28.7265,119000.0
2010-10-07 09:40:00,32.13,32.18,32.07,32.12,73400.0,28.7265,28.7712,28.6729,28.7176,73400.0
2010-10-07 09:45:00,32.12,32.19,32.09,32.15,69400.0,28.7176,28.7802,28.6908,28.7444,69400.0
2010-10-07 09:50:00,32.15,32.17,32.07,32.07,74600.0,28.7444,28.7623,28.6729,28.6729,74600.0
2010-10-07 09:55:00,32.06,32.07,32.0,32.04,71000.0,28.664,28.6729,28.6103,28.6461,71000.0
2010-10-07 10:00:00,32.04,32.05,31.96,31.98,165000.0,28.6461,28.655,28.5746,28.5924,165000.0
2010-10-07 10:05:00,31.97,32.02,31.96,31.99,130600.0,28.5835,28.6282,28.5746,28.6014,130600.0
2010-10-07 10:10:00,31.99,32.13,31.99,32.07,87200.0,28.6014,28.7265,28.6014,28.6729,87200.0
2010-10-07 10:15:00,32.07,32.11,32.02,32.11,42800.0,28.6729,28.7087,28.6282,28.7087,42800.0
2010-10-07 10:20:00,32.1,32.3,32.1,32.26,137200.0,28.6997,28.8785,28.6997,28.8428,137200.0
2010-10-07 10:25:00,32.25,32.3,32.24,32.29,39000.0,28.8338,28.8785,28.8249,28.8696,39000.0
2010-10-07 10:30:00,32.28,32.3,32.25,32.29,40000.0,28.8607,28.8785,28.8338,28.8696,40000.0
2010-10-07 10:35:00,32.29,32.31,32.26,32.27,73400.0,28.8696,28.8875,28.8428,28.8517,73400.0
2010-10-07 10:40:00,32.27,32.27,32.17,32.19,82600.0,28.8517,28.8517,28.7623,28.7802,82600.0
2010-10-07 10:45:00,32.19,32.2,32.15,32.2,108200.0,28.7802,28.7891,28.7444,28.7891,108200.0
2010-10-07 10:50:00,32.2,32.22,32.15,32.17,59400.0,28.7891,28.807,28.7444,28.7623,59400.0
2010-10-07 10:55:00,32.17,32.19,32.16,32.16,43000.0,28.7623,28.7802,28.7534,28.7534,43000.0
2010-10-07 11:00:00,32.16,32.18,32.15,32.16,79400.0,28.7534,28.7712,28.7444,28.7534,79400.0
2010-10-07 11:05:00,32.17,32.19,32.14,32.17,19600.0,28.7623,28.7802,28.7355,28.7623,19600.0
2010-10-07 11:10:00,32.17,32.21,32.15,32.17,20400.0,28.7623,28.7981,28.7444,28.7623,20400.0
2010-10-07 11:15:00,32.17,32.22,32.17,32.17,32000.0,28.7623,28.807,28.7623,28.7623,32000.0
2010-10-07 11:20:00,32.17,32.22,32.17,32.19,37800.0,28.7623,28.807,28.7623,28.7802,37800.0
2010-10-07 11:25:00,32.18,32.2,32.16,32.19,29600.0,28.7712,28.7891,28.7534,28.7802,29600.0
2010-10-07 11:30:00,32.19,32.26,32.19,32.26,21400.0,28.7802,28.8428,28.7802,28.8428,21400.0
2010-10-07 11:35:00,32.26,32.28,32.24,32.26,20800.0,28.8428,28.8607,28.8249,28.8428,20800.0
2010-10-07 11:40:00,32.27,32.29,32.26,32.28,17400.0,28.8517,28.8696,28.8428,28.8607,17400.0
2010-10-07 11:45:00,32.28,32.29,32.21,32.21,17200.0,28.8607,28.8696,28.7981,28.7981,17200.0
2010-10-07 11:50:00,32.22,32.23,32.18,32.23,33800.0,28.807,28.816,28.7712,28.816,33800.0
2010-10-07 11:55:00,32.24,32.26,32.2,32.24,29000.0,28.8249,28.8428,28.7891,28.8249,29000.0
2010-10-07 12:00:00,32.24,32.27,32.24,32.26,34000.0,28.8249,28.8517,28.8249,28.8428,34000.0
2010-10-07 12:05:00,32.26,32.27,32.24,32.26,35200.0,28.8428,28.8517,28.8249,28.8428,35200.0
2010-10-07 12:10:00,32.26,32.27,32.24,32.26,16000.0,28.8428,28.8517,28.8249,28.8428,16000.0
2010-10-07 12:15:00,32.27,32.27,32.18,32.19,20000.0,28.8517,28.8517,28.7712,28.7802,20000.0
2010-10-07 12:20:00,32.19,32.2,32.17,32.18,33000.0,28.7802,28.7891,28.7623,28.7712,33000.0
2010-10-07 12:25:00,32.18,32.19,32.11,32.13,59600.0,28.7712,28.7802,28.7087,28.7265,59600.0
2010-10-07 12:30:00,32.12,32.12,32.05,32.05,38000.0,28.7176,28.7176,28.655,28.655,38000.0
2010-10-07 12:35:00,32.05,32.05,31.99,32.02,98600.0,28.655,28.655,28.6014,28.6282,98600.0
2010-10-07 12:40:00,32.02,32.02,31.97,31.99,56400.0,28.6282,28.6282,28.5835,28.6014,56400.0
2010-10-07 12:45:00,31.98,31.99,31.93,31.94,59800.0,28.5924,28.6014,28.5477,28.5567,59800.0
2010-10-07 12:50:00,31.94,31.95,31.93,31.93,38000.0,28.5567,28.5656,28.5477,28.5477,38000.0
2010-10-07 12:55:00,31.94,31.98,31.94,31.97,27600.0,28.5567,28.5924,28.5567,28.5835,27600.0
2010-10-07 13:00:00,31.97,31.99,31.96,31.99,26400.0,28.5835,28.6014,28.5746,28.6014,26400.0
2010-10-07 13:05:00,31.99,32.1,31.99,32.1,43800.0,28.6014,28.6997,28.6014,28.6997,43800.0
2010-10-07 13:10:00,32.1,32.12,32.07,32.08,37800.0,28.6997,28.7176,28.6729,28.6818,37800.0
2010-10-07 13:15:00,32.09,32.12,32.08,32.09,16400.0,28.6908,28.7176,28.6818,28.6908,16400.0
2010-10-07 13:20:00,32.09,32.12,32.09,32.12,37800.0,28.6908,28.7176,28.6908,28.7176,37800.0
2010-10-07 13:25:00,32.12,32.15,32.12,32.12,17200.0,28.7176,28.7444,28.7176,28.7176,17200.0
2010-10-07 13:30:00,32.12,32.12,32.1,32.12,8600.0,28.7176,28.7176,28.6997,28.7176,8600.0
2010-10-07 13:35:00,32.12,32.13,32.09,32.13,41400.0,28.7176,28.7265,28.6908,28.7265,41400.0
2010-10-07 13:40:00,32.13,32.15,32.12,32.13,15600.0,28.7265,28.7444,28.7176,28.7265,15600.0
2010-10-07 13:45:00,32.14,32.16,32.12,32.16,13200.0,28.7355,28.7534,28.7176,28.7534,13200.0
2010-10-07 13:50:00,32.15,32.18,32.15,32.17,11000.0,28.7444,28.7712,28.7444,28.7623,11000.0
2010-10-07 13:55:00,32.17,32.26,32.17,32.23,30400.0,28.7623,28.8428,28.7623,28.816,30400.0
2010-10-07 14:00:00,32.21,32.24,32.17,32.17,49200.0,28.7981,28.8249,28.7623,28.7623,49200.0
2010-10-07 14:05:00,32.17,32.19,32.13,32.18,21400.0,28.7623,28.7802,28.7265,28.7712,21400.0
2010-10-07 14:10:00,32.19,32.25,32.19,32.24,28600.0,28.7802,28.8338,28.7802,28.8249,28600.0
2010-10-07 14:15:00,32.25,32.27,32.18,32.23,51800.0,28.8338,28.8517,28.7712,28.816,51800.0
2010-10-07 14:20:00,32.23,32.26,32.2,32.2,35800.0,28.816,28.8428,28.7891,28.7891,35800.0
2010-10-07 14:25:00,32.2,32.2,32.17,32.17,13200.0,28.7891,28.7891,28.7623,28.7623,13200.0
2010-10-07 14:30:00,32.17,32.18,32.15,32.15,26600.0,28.7623,28.7712,28.7444,28.7444,26600.0
2010-10-07 14:35:00,32.15,32.19,32.13,32.18,15600.0,28.7444,28.7802,28.7265,28.7712,15600.0
2010-10-07 14:40:00,32.18,32.18,32.14,32.16,33400.0,28.7712,28.7712,28.7355,28.7534,33400.0
2010-10-07 14:45:00,32.17,32.17,32.12,32.15,35600.0,28.7623,28.7623,28.7176,28.7444,35600.0
2010-10-07 14:50:00,32.15,32.19,32.13,32.16,45200.0,28.7444,28.7802,28.7265,28.7534,45200.0
2010-10-07 14:55:00,32.16,32.19,32.16,32.19,34600.0,28.7534,28.7802,28.7534,28.7802,34600.0
2010-10-07 15:00:00,32.2,32.2,32.13,32.17,48800.0,28.7891,28.7891,28.7265,28.7623,48800.0
2010-10-07 15:05:00,32.17,32.19,32.15,32.19,51000.0,28.7623,28.7802,28.7444,28.7802,51000.0
2010-10-07 15:10:00,32.19,32.19,32.16,32.19,35000.0,28.7802,28.7802,28.7534,28.7802,35000.0
2010-10-07 15:15:00,32.2,32.21,32.17,32.19,34200.0,28.7891,28.7981,28.7623,28.7802,34200.0
2010-10-07 15:20:00,32.19,32.21,32.18,32.19,44600.0,28.7802,28.7981,28.7712,28.7802,44600.0
2010-10-07 15:25:00,32.19,32.2,32.15,32.16,38800.0,28.7802,28.7891,28.7444,28.7534,38800.0
2010-10-07 15:30:00,32.16,32.16,32.13,32.16,74400.0,28.7534,28.7534,28.7265,28.7534,74400.0
2010-10-07 15:35:00,32.16,32.2,32.15,32.2,52800.0,28.7534,28.7891,28.7444,28.7891,52800.0
2010-10-07 15:40:00,32.2,32.21,32.18,32.21,67200.0,28.7891,28.7981,28.7712,28.7981,67200.0
2010-10-07 15:45:00,32.21,32.22,32.15,32.16,90800.0,28.7981,28.807,28.7444,28.7534,90800.0
2010-10-07 15:50:00,32.16,32.18,32.13,32.13,116800.0,28.7534,28.7712,28.7265,28.7265,116800.0
2010-10-07 15:55:00,32.13,32.16,32.13,32.15,136400.0,28.7265,28.7534,28.7265,28.7444,136400.0
2010-10-08 09:30:00,32.24,32.31,32.03,32.04,55800.0,28.8249,28.8875,28.6371,28.6461,55800.0
2010-10-08 09:35:00,32.04,32.04,31.95,32.0,81600.0,28.6461,28.6461,28.5656,28.6103,81600.0
2010-10-08 09:40:00,32.0,32.08,31.96,32.06,57200.0,28.6103,28.6818,28.5746,28.664,57200.0
2010-10-08 09:45:00,32.07,32.07,31.99,32.02,165800.0,28.6729,28.6729,28.6014,28.6282,165800.0
2010-10-08 09:50:00,32.02,32.08,32.01,32.03,61000.0,28.6282,28.6818,28.6193,28.6371,61000.0
2010-10-08 09:55:00,32.04,32.06,32.02,32.05,29800.0,28.6461,28.664,28.6282,28.655,29800.0
2010-10-08 10:00:00,32.05,32.08,31.97,32.0,31400.0,28.655,28.6818,28.5835,28.6103,31400.0
2010-10-08 10:05:00,32.04,32.06,31.96,31.96,47600.0,28.6461,28.664,28.5746,28.5746,47600.0
2010-10-08 10:10:00,31.96,32.02,31.96,31.99,36600.0,28.5746,28.6282,28.5746,28.6014,36600.0
2010-10-08 10:15:00,32.02,32.02,31.88,31.89,61000.0,28.6282,28.6282,28.503,28.512,61000.0
2010-10-08 10:20:00,31.89,31.92,31.87,31.91,51800.0,28.512,28.5388,28.4941,28.5298,51800.0
2010-10-08 10:25:00,31.92,31.92,31.8,31.82,145000.0,28.5388,28.5388,28.4315,28.4494,145000.0
2010-10-08 10:30:00,31.81,31.81,31.77,31.79,55600.0,28.4404,28.4404,28.4047,28.4226,55600.0
2010-10-08 10:35:00,31.8,31.82,31.77,31.8,61200.0,28.4315,28.4494,28.4047,28.4315,61200.0
2010-10-08 10:40:00,31.8,31.87,31.8,31.87,48600.0,28.4315,28.4941,28.4315,28.4941,48600.0
2010-10-08 10:45:00,31.88,31.88,31.82,31.82,41000.0,28.503,28.503,28.4494,28.4494,41000.0
2010-10-08 10:50:00,31.82,31.83,31.81,31.82,53400.0,28.4494,28.4583,28.4404,28.4494,53400.0
2010-10-08 10:55:00,31.82,31.85,31.79,31.82,70200.0,28.4494,28.4762,28.4226,28.4494,70200.0
2010-10-08 11:00:00,31.81,31.84,31.81,31.81,72400.0,28.4404,28.4673,28.4404,28.4404,72400.0
2010-10-08 11:05:00,31.81,31.82,31.74,31.74,132800.0,28.4404,28.4494,28.3779,28.3779,132800.0
2010-10-08 11:10:00,31.75,31.79,31.74,31.75,76000.0,28.3868,28.4226,28.3779,28.3868,76000.0
2010-10-08 11:15:00,31.75,31.84,31.75,31.81,116200.0,28.3868,28.4673,28.3868,28.4404,116200.0
2010-10-08 11:20:00,31.81,31.9,31.79,31.9,39600.0,28.4404,28.5209,28.4226,28.5209,39600.0
2010-10-08 11:25:00,31.9,31.94,31.9,31.93,36200.0,28.5209,28.5567,28.5209,28.5477,36200.0
2010-10-08 11:30:00,31.93,32.07,31.93,32.04,85200.0,28.5477,28.6729,28.5477,28.6461,85200.0
2010-10-08 11:35:00,32.05,32.06,32.03,32.03,34000.0,28.655,28.664,28.6371,28.6371,34000.0
2010-10-08 11:40:00,32.04,32.1,32.0,32.0,92400.0,28.6461,28.6997,28.6103,28.6103,92400.0
2010-10-08 11:45:00,32.01,32.02,31.99,32.01,68400.0,28.6193,28.6282,28.6014,28.6193,68400.0
2010-10-08 11:50:00,32.01,32.01,31.98,31.99,46600.0,28.6193,28.6193,28.5924,28.6014,46600.0
2010-10-08 11:55:00,32.0,32.04,31.99,32.0,39400.0,28.6103,28.6461,28.6014,28.6103,39400.0
2010-10-08 12:00:00,32.0,32.01,31.93,31.93,74200.0,28.6103,28.6193,28.5477,28.5477,74200.0
2010-10-08 12:05:00,31.93,31.93,31.86,31.88,64800.0,28.5477,28.5477,28.4851,28.503,64800.0
2010-10-08 12:10:00,31.88,31.89,31.85,31.86,48000.0,28.503,28.512,28.4762,28.4851,48000.0
2010-10-08 12:15:00,31.86,31.88,31.85,31.86,69000.0,28.4851,28.503,28.4762,28.4851,69000.0
2010-10-08 12:20:00,31.86,31.88,31.86,31.88,25000.0,28.4851,28.503,28.4851,28.503,25000.0
2010-10-08 12:25:00,31.88,31.92,31.88,31.91,16000.0,28.503,28.5388,28.503,28.5298,16000.0
2010-10-08 12:30:00,31.91,31.93,31.91,31.93,27600.0,28.5298,28.5477,28.5298,28.5477,27600.0
2010-10-08 12:35:00,31.93,31.94,31.9,31.9,112200.0,28.5477,28.5567,28.5209,28.5209,112200.0
2010-10-08 12:40:00,31.9,32.01,31.89,32.0,79600.0,28.5209,28.6193,28.512,28.6103,79600.0
2010-10-08 12:45:00,31.99,32.0,31.97,31.99,41600.0,28.6014,28.6103,28.5835,28.6014,41600.0
2010-10-08 12:50:00,31.99,32.0,31.97,31.98,24400.0,28.6014,28.6103,28.5835,28.5924,24400.0
2010-10-08 12:55:00,31.98,32.01,31.98,31.99,59200.0,28.5924,28.6193,28.5924,28.6014,59200.0
2010-10-08 13:00:00,31.99,32.04,31.99,32.04,55400.0,28.6014,28.6461,28.6014,28.6461,55400.0
2010-10-08 13:05:00,32.04,32.04,32.02,32.04,23800.0,28.6461,28.6461,28.6282,28.6461,23800.0
2010-10-08 13:10:00,32.04,32.05,32.02,32.04,11600.0,28.6461,28.655,28.6282,28.6461,11600.0
2010-10-08 13:15:00,32.05,32.06,32.05,32.05,14600.0,28.655,28.664,28.655,28.655,14600.0
2010-10-08 13:20:00,32.06,32.06,32.01,32.01,42200.0,28.664,28.664,28.6193,28.6193,42200.0
2010-10-08 13:25:00,32.01,32.04,32.01,32.04,6600.0,28.6193,28.6461,28.6193,28.6461,6600.0
2010-10-08 13:30:00,32.03,32.04,32.0,32.01,31600.0,28.6371,28.6461,28.6103,28.6193,31600.0
2010-10-08 13:35:00,32.0,32.01,31.99,31.99,22600.0,28.6103,28.6193,28.6014,28.6014,22600.0
2010-10-08 13:40:00,32.0,32.0,31.94,31.94,60800.0,28.6103,28.6103,28.5567,28.5567,60800.0
2010-10-08 13:45:00,31.95,31.95,31.91,31.92,51400.0,28.5656,28.5656,28.5298,28.5388,51400.0
2010-10-08 13:50:00,31.92,31.95,31.91,31.95,56600.0,28.5388,28.5656,28.5298,28.5656,56600.0
2010-10-08 13:55:00,31.94,31.94,31.91,31.92,29400.0,28.5567,28.5567,28.5298,28.5388,29400.0
2010-10-08 14:00:00,31.92,31.93,31.88,31.9,54600.0,28.5388,28.5477,28.503,28.5209,54600.0
2010-10-08 14:05:00,31.91,31.93,31.89,31.92,35800.0,28.5298,28.5477,28.512,28.5388,35800.0
2010-10-08 14:10:00,31.92,31.93,31.91,31.93,21600.0,28.5388,28.5477,28.5298,28.5477,21600.0
2010-10-08 14:15:00,31.92,31.95,31.92,31.95,32600.0,28.5388,28.5656,28.5388,28.5656,32600.0
2010-10-08 14:20:00,31.95,32.0,31.95,32.0,84000.0,28.5656,28.6103,28.5656,28.6103,84000.0
2010-10-08 14:25:00,32.0,32.0,31.97,31.98,30200.0,28.6103,28.6103,28.5835,28.5924,30200.0
2010-10-08 14:30:00,31.99,32.01,31.97,31.97,36400.0,28.6014,28.6193,28.5835,28.5835,36400.0
2010-10-08 14:35:00,31.97,32.0,31.97,32.0,18600.0,28.5835,28.6103,28.5835,28.6103,18600.0
2010-10-08 14:40:00,32.0,32.02,31.98,32.02,47200.0,28.6103,28.6282,28.5924,28.6282,47200.0
2010-10-08 14:45:00,32.02,32.02,31.98,31.99,43000.0,28.6282,28.6282,28.5924,28.6014,43000.0
2010-10-08 14:50:00,31.98,31.99,31.96,31.98,35200.0,28.5924,28.6014,28.5746,28.5924,35200.0
2010-10-08 14:55:00,31.98,32.0,31.97,31.99,30000.0,28.5924,28.6103,28.5835,28.6014,30000.0
2010-10-08 15:00:00,31.99,32.01,31.98,32.01,48400.0,28.6014,28.6193,28.5924,28.6193,48400.0
2010-10-08 15:05:00,32.01,32.05,32.0,32.04,61000.0,28.6193,28.655,28.6103,28.6461,61000.0
2010-10-08 15:10:00,32.04,32.05,32.01,32.02,70200.0,28.6461,28.655,28.6193,28.6282,70200.0
2010-10-08 15:15:00,32.02,32.05,32.02,32.04,30600.0,28.6282,28.655,28.6282,28.6461,30600.0
2010-10-08 15:20:00,32.04,32.05,32.02,32.04,46200.0,28.6461,28.655,28.6282,28.6461,46200.0
2010-10-08 15:25:00,32.03,32.05,32.03,32.04,28200.0,28.6371,28.655,28.6371,28.6461,28200.0
2010-10-08 15:30:00,32.05,32.1,32.04,32.1,78400.0,28.655,28.6997,28.6461,28.6997,78400.0
2010-10-08 15:35:00,32.1,32.13,32.1,32.12,93200.0,28.6997,28.7265,28.6997,28.7176,93200.0
2010-10-08 15:40:00,32.12,32.14,32.11,32.13,105000.0,28.7176,28.7355,28.7087,28.7265,105000.0
2010-10-08 15:45:00,32.13,32.13,32.08,32.09,73400.0,28.7265,28.7265,28.6818,28.6908,73400.0
2010-10-08 15:50:00,32.1,32.15,32.09,32.15,187600.0,28.6997,28.7444,28.6908,28.7444,187600.0
2010-10-08 15:55:00,32.15,32.15,32.09,32.1,263000.0,28.7444,28.7444,28.6908,28.6997,263000.0
2010-10-11 09:30:00,32.31,32.88,32.31,32.59,265400.0,28.8875,29.3971,28.8875,29.1378,265400.0
2010-10-11 09:35:00,32.58,32.68,32.54,32.58,130400.0,29.1289,29.2183,29.0931,29.1289,130400.0
2010-10-11 09:40:00,32.57,32.6,32.51,32.52,108000.0,29.1199,29.1468,29.0663,29.0752,108000.0
2010-10-11 09:45:00,32.52,32.55,32.46,32.48,197600.0,29.0752,29.1021,29.0216,29.0395,197600.0
2010-10-11 09:50:00,32.49,32.51,32.38,32.38,219800.0,29.0484,29.0663,28.9501,28.9501,219800.0
2010-10-11 09:55:00,32.38,32.38,32.16,32.17,161200.0,28.9501,28.9501,28.7534,28.7623,161200.0
2010-10-11 10:00:00,32.17,32.21,32.13,32.2,187200.0,28.7623,28.7981,28.7265,28.7891,187200.0
2010-10-11 10:05:00,32.2,32.27,32.14,32.24,202200.0,28.7891,28.8517,28.7355,28.8249,202200.0
2010-10-11 10:10:00,32.24,32.26,32.22,32.26,28800.0,28.8249,28.8428,28.807,28.8428,28800.0
2010-10-11 10:15:00,32.26,32.26,32.19,32.19,32000.0,28.8428,28.8428,28.7802,28.7802,32000.0
2010-10-11 10:20:00,32.2,32.26,32.19,32.23,41200.0,28.7891,28.8428,28.7802,28.816,41200.0
2010-10-11 10:25:00,32.23,32.25,32.21,32.22,68600.0,28.816,28.8338,28.7981,28.807,68600.0
2010-10-11 10:30:00,32.23,32.24,32.1,32.12,259200.0,28.816,28.8249,28.6997,28.7176,259200.0
2010-10-11 10:35:00,32.12,32.16,32.11,32.13,99400.0,28.7176,28.7534,28.7087,28.7265,99400.0
2010-10-11 10:40:00,32.13,32.16,32.1,32.1,104000.0,28.7265,28.7534,28.6997,28.6997,104000.0
2010-10-11 10:45:00,32.11,32.11,32.01,32.02,87200.0,28.7087,28.7087,28.6193,28.6282,87200.0
2010-10-11 10:50:00,32.02,32.04,31.98,32.0,93400.0,28.6282,28.6461,28.5924,28.6103,93400.0
2010-10-11 10:55:00,32.0,32.01,31.95,31.96,57200.0,28.6103,28.6193,28.5656,28.5746,57200.0
2010-10-11 11:00:00,31.97,32.0,31.96,31.96,49000.0,28.5835,28.6103,28.5746,28.5746,49000.0
2010-10-11 11:05:00,31.97,31.98,31.92,31.93,165600.0,28.5835,28.5924,28.5388,28.5477,165600.0
2010-10-11 11:10:00,31.94,31.96,31.91,31.93,56800.0,28.5567,28.5746,28.5298,28.5477,56800.0
2010-10-11 11:15:00,31.93,31.96,31.9,31.95,67800.0,28.5477,28.5746,28.5209,28.5656,67800.0
2010-10-11 11:20:00,31.95,32.0,31.95,31.97,196000.0,28.5656,28.6103,28.5656,28.5835,196000.0
2010-10-11 11:25:00,31.97,32.07,31.97,32.01,83000.0,28.5835,28.6729,28.5835,28.6193,83000.0
2010-10-11 11:30:00,32.01,32.07,32.01,32.04,39400.0,28.6193,28.6729,28.6193,28.6461,39400.0
2010-10-11 11:35:00,32.03,32.1,32.03,32.09,32200.0,28.6371,28.6997,28.6371,28.6908,32200.0
2010-10-11 11:40:00,32.09,32.11,32.05,32.05,27400.0,28.6908,28.7087,28.655,28.655,27400.0
2010-10-11 11:45:00,32.04,32.04,31.97,31.97,124000.0,28.6461,28.6461,28.5835,28.5835,124000.0
2010-10-11 11:50:00,31.97,32.02,31.97,32.0,50800.0,28.5835,28.6282,28.5835,28.6103,50800.0
2010-10-11 11:55:00,32.0,32.0,31.91,31.92,53800.0,28.6103,28.6103,28.5298,28.5388,53800.0
2010-10-11 12:00:00,31.92,31.93,31.88,31.93,48800.0,28.5388,28.5477,28.503,28.5477,48800.0
2010-10-11 12:05:00,31.93,31.95,31.93,31.95,20400.0,28.5477,28.5656,28.5477,28.5656,20400.0
2010-10-11 12:10:00,31.95,32.0,31.95,31.96,110000.0,28.5656,28.6103,28.5656,28.5746,110000.0
2010-10-11 12:15:00,31.96,31.97,31.92,31.96,113800.0,28.5746,28.5835,28.5388,28.5746,113800.0
2010-10-11 12:20:00,31.96,31.96,31.93,31.95,25000.0,28.5746,28.5746,28.5477,28.5656,25000.0
2010-10-11 12:25:00,31.96,31.97,31.94,31.94,102400.0,28.5746,28.5835,28.5567,28.5567,102400.0
2010-10-11 12:30:00,31.94,31.96,31.93,31.95,92800.0,28.5567,28.5746,28.5477,28.5656,92800.0
2010-10-11 12:35:00,31.95,31.98,31.93,31.94,36200.0,28.5656,28.5924,28.5477,28.5567,36200.0
2010-10-11 12:40:00,31.94,31.98,31.94,31.96,40800.0,28.5567,28.5924,28.5567,28.5746,40800.0
2010-10-11 12:45:00,31.96,31.97,31.92,31.93,37200.0,28.5746,28.5835,28.5388,28.5477,37200.0
2010-10-11 12:50:00,31.93,31.95,31.89,31.9,23000.0,28.5477,28.5656,28.512,28.5209,23000.0
2010-10-11 12:55:00,31.9,31.91,31.9,31.9,13400.0,28.5209,28.5298,28.5209,28.5209,13400.0
2010-10-11 13:00:00,31.91,31.92,31.86,31.86,37000.0,28.5298,28.5388,28.4851,28.4851,37000.0
2010-10-11 13:05:00,31.87,31.87,31.82,31.85,52800.0,28.4941,28.4941,28.4494,28.4762,52800.0
2010-10-11 13:10:00,31.85,31.86,31.83,31.85,94600.0,28.4762,28.4851,28.4583,28.4762,94600.0
2010-10-11 13:15:00,31.85,31.88,31.84,31.86,23800.0,28.4762,28.503,28.4673,28.4851,23800.0
2010-10-11 13:20:00,31.86,31.93,31.86,31.93,25000.0,28.4851,28.5477,28.4851,28.5477,25000.0
2010-10-11 13:25:00,31.93,31.98,31.93,31.97,18400.0,28.5477,28.5924,28.5477,28.5835,18400.0
2010-10-11 13:30:00,31.98,31.99,31.98,31.99,10200.0,28.5924,28.6014,28.5924,28.6014,10200.0
2010-10-11 13:35:00,31.99,32.02,31.99,32.02,55000.0,28.6014,28.6282,28.6014,28.6282,55000.0
2010-10-11 13:40:00,32.02,32.04,32.02,32.02,18400.0,28.6282,28.6461,28.6282,28.6282,18400.0
2010-10-11 13:45:00,32.02,32.02,31.99,32.02,26800.0,28.6282,28.6282,28.6014,28.6282,26800.0
2010-10-11 13:50:00,32.03,32.03,31.99,32.01,21000.0,28.6371,28.6371,28.6014,28.6193,21000.0
2010-10-11 13:55:00,32.0,32.0,31.97,31.99,32800.0,28.6103,28.6103,28.5835,28.6014,32800.0
2010-10-11 14:00:00,31.99,31.99,31.9,31.9,57800.0,28.6014,28.6014,28.5209,28.5209,57800.0
2010-10-11 14:05:00,31.9,31.92,31.89,31.92,34800.0,28.5209,28.5388,28.512,28.5388,34800.0
2010-10-11 14:10:00,31.92,31.92,31.89,31.89,24400.0,28.5388,28.5388,28.512,28.512,24400.0
2010-10-11 14:15:00,31.9,31.92,31.89,31.91,40600.0,28.5209,28.5388,28.512,28.5298,40600.0
2010-10-11 14:20:00,31.91,31.91,31.89,31.9,42400.0,28.5298,28.5298,28.512,28.5209,42400.0
2010-10-11 14:25:00,31.91,31.91,31.89,31.9,47200.0,28.5298,28.5298,28.512,28.5209,47200.0
2010-10-11 14:30:00,31.9,31.91,31.9,31.91,72800.0,28.5209,28.5298,28.5209,28.5298,72800.0
2010-10-11 14:35:00,31.91,31.95,31.9,31.94,95600.0,28.5298,28.5656,28.5209,28.5567,95600.0
2010-10-11 14:40:00,31.95,31.97,31.95,31.97,49600.0,28.5656,28.5835,28.5656,28.5835,49600.0
2010-10-11 14:45:00,31.97,31.98,31.97,31.97,36200.0,28.5835,28.5924,28.5835,28.5835,36200.0
2010-10-11 14:50:00,31.97,31.99,31.97,31.98,44600.0,28.5835,28.6014,28.5835,28.5924,44600.0
2010-10-11 14:55:00,31.98,31.98,31.95,31.97,38000.0,28.5924,28.5924,28.5656,28.5835,38000.0
2010-10-11 15:00:00,31.96,31.97,31.95,31.97,18200.0,28.5746,28.5835,28.5656,28.5835,18200.0
2010-10-11 15:05:00,31.97,31.98,31.97,31.98,28800.0,28.5835,28.5924,28.5835,28.5924,28800.0
2010-10-11 15:10:00,31.98,31.98,31.91,31.91,94200.0,28.5924,28.5924,28.5298,28.5298,94200.0
2010-10-11 15:15:00,31.91,31.91,31.89,31.89,47000.0,28.5298,28.5298,28.512,28.512,47000.0
2010-10-11 15:20:00,31.89,31.89,31.88,31.89,82200.0,28.512,28.512,28.503,28.512,82200.0
2010-10-11 15:25:00,31.89,31.9,31.83,31.84,208400.0,28.512,28.5209,28.4583,28.4673,208400.0
2010-10-11 15:30:00,31.84,31.84,31.8,31.81,169600.0,28.4673,28.4673,28.4315,28.4404,169600.0
2010-10-11 15:35:00,31.81,31.82,31.75,31.77,72600.0,28.4404,28.4494,28.3868,28.4047,72600.0
2010-10-11 15:40:00,31.77,31.8,31.73,31.79,149000.0,28.4047,28.4315,28.3689,28.4226,149000.0
2010-10-11 15:45:00,31.8,31.8,31.75,31.78,192800.0,28.4315,28.4315,28.3868,28.4136,192800.0
2010-10-11 15:50:00,31.78,31.82,31.77,31.79,216800.0,28.4136,28.4494,28.4047,28.4226,216800.0
2010-10-11 15:55:00,31.79,31.81,31.76,31.81,216000.0,28.4226,28.4404,28.3957,28.4404,216000.0
2010-10-12 09:30:00,31.81,31.86,31.65,31.66,77800.0,28.4404,28.4851,28.2974,28.3063,77800.0
2010-10-12 09:35:00,31.66,31.74,31.6,31.61,62600.0,28.3063,28.3779,28.2527,28.2616,62600.0
2010-10-12 09:40:00,31.62,31.7,31.6,31.65,47000.0,28.2706,28.3421,28.2527,28.2974,47000.0
2010-10-12 09:45:00,31.66,31.66,31.48,31.48,98600.0,28.3063,28.3063,28.1454,28.1454,98600.0
2010-10-12 09:50:00,31.48,31.5,31.34,31.37,119200.0,28.1454,28.1633,28.0202,28.047,119200.0
2010-10-12 09:55:00,31.38,31.4,31.36,31.37,97400.0,28.056,28.0739,28.0381,28.047,97400.0
2010-10-12 10:00:00,31.36,31.4,31.35,31.39,127000.0,28.0381,28.0739,28.0292,28.0649,127000.0
2010-10-12 10:05:00,31.39,31.43,31.37,31.4,85000.0,28.0649,28.1007,28.047,28.0739,85000.0
2010-10-12 10:10:00,31.41,31.63,31.41,31.63,96800.0,28.0828,28.2795,28.0828,28.2795,96800.0
2010-10-12 10:15:00,31.63,31.7,31.61,31.67,164600.0,28.2795,28.3421,28.2616,28.3153,164600.0
2010-10-12 10:20:00,31.68,31.79,31.68,31.78,104600.0,28.3242,28.4226,28.3242,28.4136,104600.0
2010-10-12 10:25:00,31.78,31.88,31.78,31.81,158800.0,28.4136,28.503,28.4136,28.4404,158800.0
2010-10-12 10:30:00,31.81,31.82,31.75,31.77,102800.0,28.4404,28.4494,28.3868,28.4047,102800.0
2010-10-12 10:35:00,31.78,31.84,31.75,31.83,103800.0,28.4136,28.4673,28.3868,28.4583,103800.0
2010-10-12 10:40:00,31.83,31.96,31.81,31.94,80400.0,28.4583,28.5746,28.4404,28.5567,80400.0
2010-10-12 10:45:00,31.95,32.1,31.95,32.1,117400.0,28.5656,28.6997,28.5656,28.6997,117400.0
2010-10-12 10:50:00,32.09,32.1,32.02,32.09,39200.0,28.6908,28.6997,28.6282,28.6908,39200.0
2010-10-12 10:55:00,32.09,32.1,32.05,32.07,36800.0,28.6908,28.6997,28.655,28.6729,36800.0
2010-10-12 11:00:00,32.07,32.09,32.04,32.05,37800.0,28.6729,28.6908,28.6461,28.655,37800.0
2010-10-12 11:05:00,32.06,32.1,32.06,32.09,14800.0,28.664,28.6997,28.664,28.6908,14800.0
2010-10-12 11:10:00,32.08,32.09,32.04,32.04,17800.0,28.6818,28.6908,28.6461,28.6461,17800.0
2010-10-12 11:15:00,32.04,32.07,32.03,32.03,19400.0,28.6461,28.6729,28.6371,28.6371,19400.0
2010-10-12 11:20:00,32.04,32.07,32.03,32.03,42200.0,28.6461,28.6729,28.6371,28.6371,42200.0
2010-10-12 11:25:00,32.03,32.04,32.0,32.0,105200.0,28.6371,28.6461,28.6103,28.6103,105200.0
2010-10-12 11:30:00,32.0,32.01,31.99,31.99,38400.0,28.6103,28.6193,28.6014,28.6014,38400.0
2010-10-12 11:35:00,31.99,32.01,31.98,31.99,52000.0,28.6014,28.6193,28.5924,28.6014,52000.0
2010-10-12 11:40:00,31.99,32.01,31.97,31.99,24800.0,28.6014,28.6193,28.5835,28.6014,24800.0
2010-10-12 11:45:00,31.99,31.99,31.93,31.96,34200.0,28.6014,28.6014,28.5477,28.5746,34200.0
2010-10-12 11:50:00,31.95,31.96,31.92,31.92,49800.0,28.5656,28.5746,28.5388,28.5388,49800.0
2010-10-12 11:55:00,31.92,31.94,31.91,31.92,45200.0,28.5388,28.5567,28.5298,28.5388,45200.0
2010-10-12 12:00:00,31.93,31.96,31.92,31.93,25400.0,28.5477,28.5746,28.5388,28.5477,25400.0
2010-10-12 12:05:00,31.93,31.96,31.92,31.95,56600.0,28.5477,28.5746,28.5388,28.5656,56600.0
2010-10-12 12:10:00,31.95,31.96,31.93,31.95,85200.0,28.5656,28.5746,28.5477,28.5656,85200.0
2010-10-12 12:15:00,31.95,31.98,31.93,31.93,36200.0,28.5656,28.5924,28.5477,28.5477,36200.0
2010-10-12 12:20:00,31.93,31.95,31.88,31.89,51200.0,28.5477,28.5656,28.503,28.512,51200.0
2010-10-12 12:25:00,31.89,31.9,31.88,31.88,9800.0,28.512,28.5209,28.503,28.503,9800.0
2010-10-12 12:30:00,31.88,31.88,31.86,31.88,13800.0,28.503,28.503,28.4851,28.503,13800.0
2010-10-12 12:35:00,31.88,31.93,31.88,31.93,13800.0,28.503,28.5477,28.503,28.5477,13800.0
2010-10-12 12:40:00,31.93,31.95,31.93,31.95,18000.0,28.5477,28.5656,28.5477,28.5656,18000.0
2010-10-12 12:45:00,31.95,31.95,31.94,31.95,25200.0,28.5656,28.5656,28.5567,28.5656,25200.0
2010-10-12 12:50:00,31.95,31.95,31.94,31.95,18400.0,28.5656,28.5656,28.5567,28.5656,18400.0
2010-10-12 12:55:00,31.94,31.95,31.94,31.94,8800.0,28.5567,28.5656,28.5567,28.5567,8800.0
2010-10-12 13:00:00,31.95,31.95,31.93,31.95,32200.0,28.5656,28.5656,28.5477,28.5656,32200.0
2010-10-12 13:05:00,31.95,31.98,31.94,31.97,53200.0,28.5656,28.5924,28.5567,28.5835,53200.0
2010-10-12 13:10:00,31.96,31.96,31.93,31.95,33800.0,28.5746,28.5746,28.5477,28.5656,33800.0
2010-10-12 13:15:00,31.95,31.97,31.95,31.97,18200.0,28.5656,28.5835,28.5656,28.5835,18200.0
2010-10-12 13:20:00,31.97,31.97,31.96,31.97,9000.0,28.5835,28.5835,28.5746,28.5835,9000.0
2010-10-12 13:25:00,31.96,31.99,31.96,31.99,17200.0,28.5746,28.6014,28.5746,28.6014,17200.0
2010-10-12 13:30:00,31.99,32.0,31.99,31.99,19000.0,28.6014,28.6103,28.6014,28.6014,19000.0
2010-10-12 13:35:00,31.99,32.0,31.99,32.0,18200.0,28.6014,28.6103,28.6014,28.6103,18200.0
2010-10-12 13:40:00,32.0,32.0,32.0,32.0,18200.0,28.6103,28.6103,28.6103,28.6103,18200.0
2010-10-12 13:45:00,32.0,32.0,32.0,32.0,20800.0,28.6103,28.6103,28.6103,28.6103,20800.0
2010-10-12 13:50:00,32.0,32.0,32.0,32.0,8000.0,28.6103,28.6103,28.6103,28.6103,8000.0
2010-10-12 13:55:00,32.0,32.02,32.0,32.0,72800.0,28.6103,28.6282,28.6103,28.6103,72800.0
2010-10-12 14:00:00,32.0,32.1,31.96,32.07,183200.0,28.6103,28.6997,28.5746,28.6729,183200.0
2010-10-12 14:05:00,32.08,32.08,32.03,32.07,41800.0,28.6818,28.6818,28.6371,28.6729,41800.0
2010-10-12 14:10:00,32.07,32.15,32.07,32.11,69800.0,28.6729,28.7444,28.6729,28.7087,69800.0
2010-10-12 14:15:00,32.12,32.21,32.12,32.21,54400.0,28.7176,28.7981,28.7176,28.7981,54400.0
2010-10-12 14:20:00,32.21,32.21,32.05,32.14,75000.0,28.7981,28.7981,28.655,28.7355,75000.0
2010-10-12 14:25:00,32.15,32.2,32.14,32.2,74400.0,28.7444,28.7891,28.7355,28.7891,74400.0
2010-10-12 14:30:00,32.2,32.22,32.08,32.1,84400.0,28.7891,28.807,28.6818,28.6997,84400.0
2010-10-12 14:35:00,32.1,32.15,32.1,32.15,33800.0,28.6997,28.7444,28.6997,28.7444,33800.0
2010-10-12 14:40:00,32.15,32.21,32.15,32.2,40400.0,28.7444,28.7981,28.7444,28.7891,40400.0
2010-10-12 14:45:00,32.2,32.24,32.2,32.22,61200.0,28.7891,28.8249,28.7891,28.807,61200.0
2010-10-12 14:50:00,32.21,32.23,32.2,32.23,66600.0,28.7981,28.816,28.7891,28.816,66600.0
2010-10-12 14:55:00,32.23,32.26,32.21,32.25,73000.0,28.816,28.8428,28.7981,28.8338,73000.0
2010-10-12 15:00:00,32.24,32.24,32.15,32.16,126200.0,28.8249,28.8249,28.7444,28.7534,126200.0
2010-10-12 15:05:00,32.16,32.23,32.15,32.22,58400.0,28.7534,28.816,28.7444,28.807,58400.0
2010-10-12 15:10:00,32.22,32.28,32.22,32.27,68600.0,28.807,28.8607,28.807,28.8517,68600.0
2010-10-12 15:15:00,32.27,32.3,32.25,32.26,73200.0,28.8517,28.8785,28.8338,28.8428,73200.0
2010-10-12 15:20:00,32.27,32.32,32.26,32.32,75000.0,28.8517,28.8964,28.8428,28.8964,75000.0
2010-10-12 15:25:00,32.33,32.39,32.32,32.39,98400.0,28.9054,28.959,28.8964,28.959,98400.0
2010-10-12 15:30:00,32.38,32.46,32.37,32.45,267800.0,28.9501,29.0216,28.9411,29.0126,267800.0
2010-10-12 15:35:00,32.45,32.47,32.44,32.47,123000.0,29.0126,29.0305,29.0037,29.0305,123000.0
2010-10-12 15:40:00,32.46,32.47,32.45,32.47,94000.0,29.0216,29.0305,29.0126,29.0305,94000.0
2010-10-12 15:45:00,32.47,32.47,32.43,32.45,104200.0,29.0305,29.0305,28.9948,29.0126,104200.0
2010-10-12 15:50:00,32.45,32.46,32.43,32.43,154400.0,29.0126,29.0216,28.9948,28.9948,154400.0
2010-10-12 15:55:00,32.43,32.44,32.39,32.42,373600.0,28.9948,29.0037,28.959,28.9858,373600.0
2010-10-13 09:30:00,32.62,32.77,32.57,32.71,108200.0,29.1646,29.2988,29.1199,29.2451,108200.0
2010-10-13 09:35:00,32.7,32.77,32.63,32.73,55600.0,29.2362,29.2988,29.1736,29.263,55600.0
2010-10-13 09:40:00,32.73,32.8,32.62,32.8,105800.0,29.263,29.3256,29.1646,29.3256,105800.0
2010-10-13 09:45:00,32.8,32.83,32.77,32.81,58800.0,29.3256,29.3524,29.2988,29.3345,58800.0
2010-10-13 09:50:00,32.8,32.82,32.76,32.81,153400.0,29.3256,29.3435,29.2898,29.3345,153400.0
2010-10-13 09:55:00,32.82,32.91,32.81,32.88,125200.0,29.3435,29.4239,29.3345,29.3971,125200.0
2010-10-13 10:00:00,32.88,32.96,32.88,32.96,85000.0,29.3971,29.4686,29.3971,29.4686,85000.0
2010-10-13 10:05:00,32.96,32.96,32.89,32.93,74200.0,29.4686,29.4686,29.406,29.4418,74200.0
2010-10-13 10:10:00,32.92,32.92,32.83,32.85,60600.0,29.4329,29.4329,29.3524,29.3703,60600.0
2010-10-13 10:15:00,32.85,32.9,32.83,32.9,65800.0,29.3703,29.415,29.3524,29.415,65800.0
2010-10-13 10:20:00,32.9,32.95,32.88,32.95,58400.0,29.415,29.4597,29.3971,29.4597,58400.0
2010-10-13 10:25:00,32.94,32.98,32.93,32.98,45800.0,29.4507,29.4865,29.4418,29.4865,45800.0
2010-10-13 10:30:00,32.98,33.01,32.95,32.98,69800.0,29.4865,29.5133,29.4597,29.4865,69800.0
2010-10-13 10:35:00,32.98,33.05,32.98,33.02,80600.0,29.4865,29.5491,29.4865,29.5223,80600.0
2010-10-13 10:40:00,33.02,33.02,32.96,32.99,73400.0,29.5223,29.5223,29.4686,29.4954,73400.0
2010-10-13 10:45:00,32.98,33.01,32.98,32.99,25000.0,29.4865,29.5133,29.4865,29.4954,25000.0
2010-10-13 10:50:00,33.0,33.01,32.98,32.99,40400.0,29.5044,29.5133,29.4865,29.4954,40400.0
2010-10-13 10:55:00,32.99,32.99,32.92,32.98,57000.0,29.4954,29.4954,29.4329,29.4865,57000.0
2010-10-13 11:00:00,32.99,32.99,32.93,32.95,50000.0,29.4954,29.4954,29.4418,29.4597,50000.0
2010-10-13 11:05:00,32.95,32.95,32.88,32.9,94400.0,29.4597,29.4597,29.3971,29.415,94400.0
2010-10-13 11:10:00,32.9,32.93,32.88,32.88,64800.0,29.415,29.4418,29.3971,29.3971,64800.0
2010-10-13 11:15:00,32.89,32.9,32.83,32.87,200600.0,29.406,29.415,29.3524,29.3882,200600.0
2010-10-13 11:20:00,32.87,32.88,32.79,32.79,67000.0,29.3882,29.3971,29.3166,29.3166,67000.0
2010-10-13 11:25:00,32.78,32.8,32.75,32.78,66000.0,29.3077,29.3256,29.2809,29.3077,66000.0
2010-10-13 11:30:00,32.77,32.84,32.74,32.84,102200.0,29.2988,29.3613,29.2719,29.3613,102200.0
2010-10-13 11:35:00,32.84,32.87,32.84,32.85,31200.0,29.3613,29.3882,29.3613,29.3703,31200.0
2010-10-13 11:40:00,32.86,32.87,32.84,32.85,13200.0,29.3792,29.3882,29.3613,29.3703,13200.0
2010-10-13 11:45:00,32.85,32.89,32.85,32.89,29000.0,29.3703,29.406,29.3703,29.406,29000.0
2010-10-13 11:50:00,32.88,32.9,32.88,32.88,36800.0,29.3971,29.415,29.3971,29.3971,36800.0
2010-10-13 11:55:00,32.88,32.88,32.85,32.85,7800.0,29.3971,29.3971,29.3703,29.3703,7800.0
2010-10-13 12:00:00,32.86,32.88,32.85,32.88,18200.0,29.3792,29.3971,29.3703,29.3971,18200.0
2010-10-13 12:05:00,32.87,32.88,32.85,32.85,26800.0,29.3882,29.3971,29.3703,29.3703,26800.0
2010-10-13 12:10:00,32.85,32.87,32.83,32.87,15200.0,29.3703,29.3882,29.3524,29.3882,15200.0
2010-10-13 12:15:00,32.87,32.88,32.85,32.88,16200.0,29.3882,29.3971,29.3703,29.3971,16200.0
2010-10-13 12:20:00,32.88,32.89,32.88,32.88,61400.0,29.3971,29.406,29.3971,29.3971,61400.0
2010-10-13 12:25:00,32.88,32.89,32.88,32.88,32800.0,29.3971,29.406,29.3971,29.3971,32800.0
2010-10-13 12:30:00,32.88,32.88,32.88,32.88,55400.0,29.3971,29.3971,29.3971,29.3971,55400.0
2010-10-13 12:35:00,32.88,32.91,32.88,32.88,82200.0,29.3971,29.4239,29.3971,29.3971,82200.0
2010-10-13 12:40:00,32.88,32.91,32.88,32.9,23000.0,29.3971,29.4239,29.3971,29.415,23000.0
2010-10-13 12:45:00,32.9,32.91,32.87,32.9,29200.0,29.415,29.4239,29.3882,29.415,29200.0
2010-10-13 12:50:00,32.9,32.93,32.89,32.89,15800.0,29.415,29.4418,29.406,29.406,15800.0
2010-10-13 12:55:00,32.9,32.92,32.89,32.9,17800.0,29.415,29.4329,29.406,29.415,17800.0
2010-10-13 13:00:00,32.9,32.95,32.9,32.94,34800.0,29.415,29.4597,29.415,29.4507,34800.0
2010-10-13 13:05:00,32.94,32.94,32.9,32.9,61200.0,29.4507,29.4507,29.415,29.415,61200.0
2010-10-13 13:10:00,32.9,32.91,32.88,32.9,47200.0,29.415,29.4239,29.3971,29.415,47200.0
2010-10-13 13:15:00,32.9,32.94,32.9,32.93,63600.0,29.415,29.4507,29.415,29.4418,63600.0
2010-10-13 13:20:00,32.94,32.98,32.93,32.98,31200.0,29.4507,29.4865,29.4418,29.4865,31200.0
2010-10-13 13:25:00,32.98,33.0,32.96,32.96,23600.0,29.4865,29.5044,29.4686,29.4686,23600.0
2010-10-13 13:30:00,32.96,32.99,32.96,32.98,35200.0,29.4686,29.4954,29.4686,29.4865,35200.0
2010-10-13 13:35:00,32.98,33.01,32.97,33.01,35200.0,29.4865,29.5133,29.4776,29.5133,35200.0
2010-10-13 13:40:00,33.01,33.01,32.96,32.96,16600.0,29.5133,29.5133,29.4686,29.4686,16600.0
2010-10-13 13:45:00,32.96,33.01,32.96,32.98,29000.0,29.4686,29.5133,29.4686,29.4865,29000.0
2010-10-13 13:50:00,32.99,33.02,32.98,33.01,18200.0,29.4954,29.5223,29.4865,29.5133,18200.0
2010-10-13 13:55:00,33.01,33.01,32.98,33.01,12600.0,29.5133,29.5133,29.4865,29.5133,12600.0
2010-10-13 14:00:00,33.01,33.02,32.99,32.99,67000.0,29.5133,29.5223,29.4954,29.4954,67000.0
2010-10-13 14:05:00,32.99,33.0,32.99,33.0,21200.0,29.4954,29.5044,29.4954,29.5044,21200.0
2010-10-13 14:10:00,32.99,33.02,32.99,33.02,31600.0,29.4954,29.5223,29.4954,29.5223,31600.0
2010-10-13 14:15:00,33.02,33.02,32.99,33.0,18600.0,29.5223,29.5223,29.4954,29.5044,18600.0
2010-10-13 14:20:00,33.0,33.02,32.98,32.98,24600.0,29.5044,29.5223,29.4865,29.4865,24600.0
2010-10-13 14:25:00,32.98,32.99,32.94,32.96,46600.0,29.4865,29.4954,29.4507,29.4686,46600.0
2010-10-13 14:30:00,32.95,32.99,32.95,32.98,35200.0,29.4597,29.4954,29.4597,29.4865,35200.0
2010-10-13 14:35:00,32.98,32.98,32.91,32.91,54000.0,29.4865,29.4865,29.4239,29.4239,54000.0
2010-10-13 14:40:00,32.92,32.94,32.88,32.92,52200.0,29.4329,29.4507,29.3971,29.4329,52200.0
2010-10-13 14:45:00,32.92,32.92,32.89,32.9,47400.0,29.4329,29.4329,29.406,29.415,47400.0
2010-10-13 14:50:00,32.91,32.92,32.89,32.9,27800.0,29.4239,29.4329,29.406,29.415,27800.0
2010-10-13 14:55:00,32.9,32.94,32.9,32.94,42200.0,29.415,29.4507,29.415,29.4507,42200.0
2010-10-13 15:00:00,32.94,32.97,32.85,32.87,106200.0,29.4507,29.4776,29.3703,29.3882,106200.0
2010-10-13 15:05:00,32.85,32.86,32.84,32.85,96000.0,29.3703,29.3792,29.3613,29.3703,96000.0
2010-10-13 15:10:00,32.85,32.85,32.81,32.82,76800.0,29.3703,29.3703,29.3345,29.3435,76800.0
2010-10-13 15:15:00,32.82,32.88,32.81,32.87,45000.0,29.3435,29.3971,29.3345,29.3882,45000.0
2010-10-13 15:20:00,32.87,32.88,32.82,32.84,91400.0,29.3882,29.3971,29.3435,29.3613,91400.0
2010-10-13 15:25:00,32.84,32.85,32.76,32.77,79200.0,29.3613,29.3703,29.2898,29.2988,79200.0
2010-10-13 15:30:00,32.77,32.8,32.76,32.78,61800.0,29.2988,29.3256,29.2898,29.3077,61800.0
2010-10-13 15:35:00,32.77,32.81,32.75,32.76,84800.0,29.2988,29.3345,29.2809,29.2898,84800.0
2010-10-13 15:40:00,32.76,32.83,32.75,32.82,134400.0,29.2898,29.3524,29.2809,29.3435,134400.0
2010-10-13 15:45:00,32.81,32.81,32.74,32.74,138200.0,29.3345,29.3345,29.2719,29.2719,138200.0
2010-10-13 15:50:00,32.74,32.76,32.69,32.7,194200.0,29.2719,29.2898,29.2272,29.2362,194200.0
2010-10-13 15:55:00,32.7,32.73,32.68,32.7,286800.0,29.2362,29.263,29.2183,29.2362,286800.0
2010-10-14 09:30:00,32.65,32.76,32.57,32.74,134000.0,29.1915,29.2898,29.1199,29.2719,134000.0
2010-10-14 09:35:00,32.75,32.75,32.49,32.54,137000.0,29.2809,29.2809,29.0484,29.0931,137000.0
2010-10-14 09:40:00,32.52,32.6,32.44,32.59,106400.0,29.0752,29.1468,29.0037,29.1378,106400.0
2010-10-14 09:45:00,32.6,32.7,32.6,32.67,67800.0,29.1468,29.2362,29.1468,29.2093,67800.0
2010-10-14 09:50:00,32.67,32.67,32.55,32.57,61800.0,29.2093,29.2093,29.1021,29.1199,61800.0
2010-10-14 09:55:00,32.56,32.58,32.45,32.49,67200.0,29.111,29.1289,29.0126,29.0484,67200.0
2010-10-14 10:00:00,32.48,32.59,32.48,32.57,62200.0,29.0395,29.1378,29.0395,29.1199,62200.0
2010-10-14 10:05:00,32.58,32.59,32.52,32.58,67800.0,29.1289,29.1378,29.0752,29.1289,67800.0
2010-10-14 10:10:00,32.58,32.58,32.52,32.54,36400.0,29.1289,29.1289,29.0752,29.0931,36400.0
2010-10-14 10:15:00,32.54,32.62,32.54,32.6,47200.0,29.0931,29.1646,29.0931,29.1468,47200.0
2010-10-14 10:20:00,32.6,32.69,32.59,32.68,19600.0,29.1468,29.2272,29.1378,29.2183,19600.0
2010-10-14 10:25:00,32.68,32.74,32.68,32.74,24000.0,29.2183,29.2719,29.2183,29.2719,24000.0
2010-10-14 10:30:00,32.73,32.74,32.7,32.72,32600.0,29.263,29.2719,29.2362,29.254,32600.0
2010-10-14 10:35:00,32.72,32.77,32.72,32.77,36200.0,29.254,29.2988,29.254,29.2988,36200.0
2010-10-14 10:40:00,32.77,32.77,32.67,32.68,29400.0,29.2988,29.2988,29.2093,29.2183,29400.0
2010-10-14 10:45:00,32.69,32.75,32.69,32.74,32200.0,29.2272,29.2809,29.2272,29.2719,32200.0
2010-10-14 10:50:00,32.74,32.77,32.72,32.76,31000.0,29.2719,29.2988,29.254,29.2898,31000.0
2010-10-14 10:55:00,32.75,32.78,32.74,32.77,28400.0,29.2809,29.3077,29.2719,29.2988,28400.0
2010-10-14 11:00:00,32.77,32.77,32.75,32.76,29400.0,29.2988,29.2988,29.2809,29.2898,29400.0
2010-10-14 11:05:00,32.77,32.8,32.74,32.77,28200.0,29.2988,29.3256,29.2719,29.2988,28200.0
2010-10-14 11:10:00,32.77,32.8,32.75,32.8,23400.0,29.2988,29.3256,29.2809,29.3256,23400.0
2010-10-14 11:15:00,32.79,32.79,32.75,32.76,56400.0,29.3166,29.3166,29.2809,29.2898,56400.0
2010-10-14 11:20:00,32.76,32.77,32.72,32.73,52400.0,29.2898,29.2988,29.254,29.263,52400.0
2010-10-14 11:25:00,32.72,32.73,32.69,32.72,16000.0,29.254,29.263,29.2272,29.254,16000.0
2010-10-14 11:30:00,32.73,32.74,32.68,32.7,38200.0,29.263,29.2719,29.2183,29.2362,38200.0
2010-10-14 11:35:00,32.69,32.69,32.65,32.66,28600.0,29.2272,29.2272,29.1915,29.2004,28600.0
2010-10-14 11:40:00,32.66,32.67,32.62,32.62,35400.0,29.2004,29.2093,29.1646,29.1646,35400.0
2010-10-14 11:45:00,32.62,32.64,32.6,32.61,33600.0,29.1646,29.1825,29.1468,29.1557,33600.0
2010-10-14 11:50:00,32.62,32.64,32.59,32.6,72200.0,29.1646,29.1825,29.1378,29.1468,72200.0
2010-10-14 11:55:00,32.6,32.63,32.58,32.62,56800.0,29.1468,29.1736,29.1289,29.1646,56800.0
2010-10-14 12:00:00,32.62,32.62,32.58,32.61,30800.0,29.1646,29.1646,29.1289,29.1557,30800.0
2010-10-14 12:05:00,32.62,32.62,32.6,32.6,12000.0,29.1646,29.1646,29.1468,29.1468,12000.0
2010-10-14 12:10:00,32.6,32.62,32.59,32.6,43000.0,29.1468,29.1646,29.1378,29.1468,43000.0
2010-10-14 12:15:00,32.6,32.6,32.56,32.58,16000.0,29.1468,29.1468,29.111,29.1289,16000.0
2010-10-14 12:20:00,32.58,32.58,32.54,32.56,20800.0,29.1289,29.1289,29.0931,29.111,20800.0
2010-10-14 12:25:00,32.55,32.55,32.52,32.54,20800.0,29.1021,29.1021,29.0752,29.0931,20800.0
2010-10-14 12:30:00,32.55,32.57,32.51,32.57,58400.0,29.1021,29.1199,29.0663,29.1199,58400.0
2010-10-14 12:35:00,32.57,32.57,32.53,32.56,51400.0,29.1199,29.1199,29.0842,29.111,51400.0
2010-10-14 12:40:00,32.56,32.57,32.55,32.55,5600.0,29.111,29.1199,29.1021,29.1021,5600.0
2010-10-14 12:45:00,32.56,32.57,32.52,32.55,56200.0,29.111,29.1199,29.0752,29.1021,56200.0
2010-10-14 12:50:00,32.55,32.63,32.55,32.63,45000.0,29.1021,29.1736,29.1021,29.1736,45000.0
2010-10-14 12:55:00,32.62,32.62,32.59,32.59,71000.0,29.1646,29.1646,29.1378,29.1378,71000.0
2010-10-14 13:00:00,32.6,32.62,32.56,32.61,32000.0,29.1468,29.1646,29.111,29.1557,32000.0
2010-10-14 13:05:00,32.62,32.63,32.55,32.56,106600.0,29.1646,29.1736,29.1021,29.111,106600.0
2010-10-14 13:10:00,32.55,32.59,32.54,32.54,22400.0,29.1021,29.1378,29.0931,29.0931,22400.0
2010-10-14 13:15:00,32.54,32.56,32.52,32.54,25400.0,29.0931,29.111,29.0752,29.0931,25400.0
2010-10-14 13:20:00,32.53,32.53,32.51,32.52,8600.0,29.0842,29.0842,29.0663,29.0752,8600.0
2010-10-14 13:25:00,32.52,32.53,32.51,32.52,19400.0,29.0752,29.0842,29.0663,29.0752,19400.0
2010-10-14 13:30:00,32.53,32.58,32.53,32.58,28000.0,29.0842,29.1289,29.0842,29.1289,28000.0
2010-10-14 13:35:00,32.58,32.63,32.57,32.63,33800.0,29.1289,29.1736,29.1199,29.1736,33800.0
2010-10-14 13:40:00,32.63,32.63,32.55,32.55,21000.0,29.1736,29.1736,29.1021,29.1021,21000.0
2010-10-14 13:45:00,32.55,32.58,32.55,32.58,22000.0,29.1021,29.1289,29.1021,29.1289,22000.0
2010-10-14 13:50:00,32.57,32.6,32.55,32.6,25400.0,29.1199,29.1468,29.1021,29.1468,25400.0
2010-10-14 13:55:00,32.6,32.61,32.59,32.59,28000.0,29.1468,29.1557,29.1378,29.1378,28000.0
2010-10-14 14:00:00,32.59,32.59,32.54,32.57,203000.0,29.1378,29.1378,29.0931,29.1199,203000.0
2010-10-14 14:05:00,32.58,32.58,32.56,32.56,13600.0,29.1289,29.1289,29.111,29.111,13600.0
2010-10-14 14:10:00,32.56,32.58,32.52,32.53,16600.0,29.111,29.1289,29.0752,29.0842,16600.0
2010-10-14 14:15:00,32.52,32.53,32.51,32.53,19600.0,29.0752,29.0842,29.0663,29.0842,19600.0
2010-10-14 14:20:00,32.52,32.52,32.5,32.51,13800.0,29.0752,29.0752,29.0574,29.0663,13800.0
2010-10-14 14:25:00,32.5,32.52,32.47,32.48,22000.0,29.0574,29.0752,29.0305,29.0395,22000.0
2010-10-14 14:30:00,32.49,32.49,32.46,32.47,21600.0,29.0484,29.0484,29.0216,29.0305,21600.0
2010-10-14 14:35:00,32.47,32.5,32.45,32.47,20000.0,29.0305,29.0574,29.0126,29.0305,20000.0
2010-10-14 14:40:00,32.47,32.49,32.46,32.48,19600.0,29.0305,29.0484,29.0216,29.0395,19600.0
2010-10-14 14:45:00,32.48,32.49,32.45,32.49,30400.0,29.0395,29.0484,29.0126,29.0484,30400.0
2010-10-14 14:50:00,32.49,32.52,32.49,32.52,25000.0,29.0484,29.0752,29.0484,29.0752,25000.0
2010-10-14 14:55:00,32.52,32.52,32.47,32.49,59600.0,29.0752,29.0752,29.0305,29.0484,59600.0
2010-10-14 15:00:00,32.49,32.49,32.44,32.47,56600.0,29.0484,29.0484,29.0037,29.0305,56600.0
2010-10-14 15:05:00,32.48,32.49,32.47,32.47,46400.0,29.0395,29.0484,29.0305,29.0305,46400.0
2010-10-14 15:10:00,32.47,32.48,32.45,32.46,75400.0,29.0305,29.0395,29.0126,29.0216,75400.0
2010-10-14 15:15:00,32.45,32.45,32.43,32.43,66000.0,29.0126,29.0126,28.9948,28.9948,66000.0
2010-10-14 15:20:00,32.44,32.49,32.44,32.48,61000.0,29.0037,29.0484,29.0037,29.0395,61000.0
2010-10-14 15:25:00,32.48,32.48,32.45,32.46,65200.0,29.0395,29.0395,29.0126,29.0216,65200.0
2010-10-14 15:30:00,32.46,32.47,32.43,32.44,69600.0,29.0216,29.0305,28.9948,29.0037,69600.0
2010-10-14 15:35:00,32.44,32.48,32.43,32.44,133000.0,29.0037,29.0395,28.9948,29.0037,133000.0
2010-10-14 15:40:00,32.44,32.45,32.42,32.42,81800.0,29.0037,29.0126,28.9858,28.9858,81800.0
2010-10-14 15:45:00,32.42,32.47,32.42,32.46,169800.0,28.9858,29.0305,28.9858,29.0216,169800.0
2010-10-14 15:50:00,32.46,32.49,32.46,32.46,183000.0,29.0216,29.0484,29.0216,29.0216,183000.0
2010-10-14 15:55:00,32.46,32.5,32.46,32.49,283800.0,29.0216,29.0574,29.0216,29.0484,283800.0
2010-10-15 09:30:00,32.72,32.89,32.7,32.76,747400.0,29.254,29.406,29.2362,29.2898,747400.0
2010-10-15 09:35:00,32.76,32.97,32.75,32.88,139400.0,29.2898,29.4776,29.2809,29.3971,139400.0
2010-10-15 09:40:00,32.87,32.87,32.79,32.86,186200.0,29.3882,29.3882,29.3166,29.3792,186200.0
2010-10-15 09:45:00,32.85,32.99,32.85,32.95,215200.0,29.3703,29.4954,29.3703,29.4597,215200.0
2010-10-15 09:50:00,32.95,32.96,32.88,32.89,271600.0,29.4597,29.4686,29.3971,29.406,271600.0
2010-10-15 09:55:00,32.89,32.94,32.84,32.84,251400.0,29.406,29.4507,29.3613,29.3613,251400.0
2010-10-15 10:00:00,32.85,32.9,32.82,32.85,179000.0,29.3703,29.415,29.3435,29.3703,179000.0
2010-10-15 10:05:00,32.84,32.9,32.82,32.85,148000.0,29.3613,29.415,29.3435,29.3703,148000.0
2010-10-15 10:10:00,32.85,32.88,32.82,32.84,250200.0,29.3703,29.3971,29.3435,29.3613,250200.0
2010-10-15 10:15:00,32.84,32.89,32.83,32.85,132800.0,29.3613,29.406,29.3524,29.3703,132800.0
2010-10-15 10:20:00,32.85,32.85,32.79,32.82,258200.0,29.3703,29.3703,29.3166,29.3435,258200.0
2010-10-15 10:25:00,32.82,32.83,32.76,32.82,252400.0,29.3435,29.3524,29.2898,29.3435,252400.0
2010-10-15 10:30:00,32.81,32.83,32.74,32.82,280800.0,29.3345,29.3524,29.2719,29.3435,280800.0
2010-10-15 10:35:00,32.82,32.85,32.8,32.8,60000.0,29.3435,29.3703,29.3256,29.3256,60000.0
2010-10-15 10:40:00,32.79,32.8,32.74,32.75,308600.0,29.3166,29.3256,29.2719,29.2809,308600.0
2010-10-15 10:45:00,32.75,32.75,32.69,32.71,65400.0,29.2809,29.2809,29.2272,29.2451,65400.0
2010-10-15 10:50:00,32.71,32.75,32.67,32.75,62200.0,29.2451,29.2809,29.2093,29.2809,62200.0
2010-10-15 10:55:00,32.75,32.81,32.73,32.74,53200.0,29.2809,29.3345,29.263,29.2719,53200.0
2010-10-15 11:00:00,32.75,32.79,32.73,32.74,41400.0,29.2809,29.3166,29.263,29.2719,41400.0
2010-10-15 11:05:00,32.73,32.84,32.73,32.84,30200.0,29.263,29.3613,29.263,29.3613,30200.0
2010-10-15 11:10:00,32.84,32.89,32.84,32.84,43600.0,29.3613,29.406,29.3613,29.3613,43600.0
2010-10-15 11:15:00,32.83,32.9,32.83,32.85,49600.0,29.3524,29.415,29.3524,29.3703,49600.0
2010-10-15 11:20:00,32.85,32.86,32.82,32.85,15400.0,29.3703,29.3792,29.3435,29.3703,15400.0
2010-10-15 11:25:00,32.86,32.88,32.85,32.87,28000.0,29.3792,29.3971,29.3703,29.3882,28000.0
2010-10-15 11:30:00,32.85,32.95,32.85,32.95,95600.0,29.3703,29.4597,29.3703,29.4597,95600.0
2010-10-15 11:35:00,32.95,33.02,32.95,33.01,58200.0,29.4597,29.5223,29.4597,29.5133,58200.0
2010-10-15 11:40:00,33.01,33.05,33.01,33.02,265000.0,29.5133,29.5491,29.5133,29.5223,265000.0
2010-10-15 11:45:00,33.02,33.07,33.02,33.02,174200.0,29.5223,29.567,29.5223,29.5223,174200.0
2010-10-15 11:50:00,33.02,33.07,33.02,33.02,181200.0,29.5223,29.567,29.5223,29.5223,181200.0
2010-10-15 11:55:00,33.02,33.02,33.0,33.02,179600.0,29.5223,29.5223,29.5044,29.5223,179600.0
2010-10-15 12:00:00,33.02,33.13,32.99,33.02,168200.0,29.5223,29.6206,29.4954,29.5223,168200.0
2010-10-15 12:05:00,33.02,33.08,33.0,33.07,68800.0,29.5223,29.5759,29.5044,29.567,68800.0
2010-10-15 12:10:00,33.07,33.1,33.04,33.09,57600.0,29.567,29.5938,29.5401,29.5849,57600.0
2010-10-15 12:15:00,33.08,33.1,33.05,33.09,63200.0,29.5759,29.5938,29.5491,29.5849,63200.0
2010-10-15 12:20:00,33.09,33.13,33.09,33.13,86200.0,29.5849,29.6206,29.5849,29.6206,86200.0
2010-10-15 12:25:00,33.13,33.16,33.11,33.15,50400.0,29.6206,29.6474,29.6027,29.6385,50400.0
2010-10-15 12:30:00,33.14,33.23,33.12,33.2,120600.0,29.6296,29.71,29.6117,29.6832,120600.0
2010-10-15 12:35:00,33.21,33.22,33.18,33.21,64400.0,29.6921,29.7011,29.6653,29.6921,64400.0
2010-10-15 12:40:00,33.21,33.23,33.18,33.21,54600.0,29.6921,29.71,29.6653,29.6921,54600.0
2010-10-15 12:45:00,33.21,33.25,33.21,33.24,50800.0,29.6921,29.7279,29.6921,29.719,50800.0
2010-10-15 12:50:00,33.24,33.25,33.19,33.19,178800.0,29.719,29.7279,29.6743,29.6743,178800.0
2010-10-15 12:55:00,33.19,33.19,33.1,33.12,96000.0,29.6743,29.6743,29.5938,29.6117,96000.0
2010-10-15 13:00:00,33.12,33.15,33.09,33.1,53600.0,29.6117,29.6385,29.5849,29.5938,53600.0
2010-10-15 13:05:00,33.1,33.19,33.1,33.19,46400.0,29.5938,29.6743,29.5938,29.6743,46400.0
2010-10-15 13:10:00,33.18,33.18,33.15,33.17,31400.0,29.6653,29.6653,29.6385,29.6564,31400.0
2010-10-15 13:15:00,33.17,33.2,33.17,33.2,37200.0,29.6564,29.6832,29.6564,29.6832,37200.0
2010-10-15 13:20:00,33.2,33.24,33.2,33.23,91200.0,29.6832,29.719,29.6832,29.71,91200.0
2010-10-15 13:25:00,33.23,33.29,33.23,33.29,66800.0,29.71,29.7637,29.71,29.7637,66800.0
2010-10-15 13:30:00,33.28,33.31,33.27,33.29,67800.0,29.7547,29.7815,29.7458,29.7637,67800.0
2010-10-15 13:35:00,33.28,33.29,33.27,33.27,35600.0,29.7547,29.7637,29.7458,29.7458,35600.0
2010-10-15 13:40:00,33.27,33.27,33.22,33.22,47600.0,29.7458,29.7458,29.7011,29.7011,47600.0
2010-10-15 13:45:00,33.22,33.23,33.2,33.23,28400.0,29.7011,29.71,29.6832,29.71,28400.0
2010-10-15 13:50:00,33.22,33.29,33.22,33.27,111600.0,29.7011,29.7637,29.7011,29.7458,111600.0
2010-10-15 13:55:00,33.27,33.3,33.23,33.27,80600.0,29.7458,29.7726,29.71,29.7458,80600.0
2010-10-15 14:00:00,33.27,33.27,33.2,33.2,48200.0,29.7458,29.7458,29.6832,29.6832,48200.0
2010-10-15 14:05:00,33.2,33.29,33.19,33.29,56600.0,29.6832,29.7637,29.6743,29.7637,56600.0
2010-10-15 14:10:00,33.3,33.35,33.3,33.35,113800.0,29.7726,29.8173,29.7726,29.8173,113800.0
2010-10-15 14:15:00,33.34,33.37,33.34,33.37,97200.0,29.8084,29.8352,29.8084,29.8352,97200.0
2010-10-15 14:20:00,33.37,33.38,33.32,33.34,66800.0,29.8352,29.8441,29.7905,29.8084,66800.0
2010-10-15 14:25:00,33.34,33.37,33.33,33.35,48000.0,29.8084,29.8352,29.7994,29.8173,48000.0
2010-10-15 14:30:00,33.35,33.38,33.34,33.36,52600.0,29.8173,29.8441,29.8084,29.8263,52600.0
2010-10-15 14:35:00,33.37,33.39,33.36,33.38,81600.0,29.8352,29.8531,29.8263,29.8441,81600.0
2010-10-15 14:40:00,33.38,33.38,33.32,33.35,56200.0,29.8441,29.8441,29.7905,29.8173,56200.0
2010-10-15 14:45:00,33.35,33.38,33.35,33.38,117800.0,29.8173,29.8441,29.8173,29.8441,117800.0
2010-10-15 14:50:00,33.37,33.37,33.34,33.34,74400.0,29.8352,29.8352,29.8084,29.8084,74400.0
2010-10-15 14:55:00,33.34,33.34,33.29,33.32,74000.0,29.8084,29.8084,29.7637,29.7905,74000.0
2010-10-15 15:00:00,33.32,33.32,33.27,33.29,69200.0,29.7905,29.7905,29.7458,29.7637,69200.0
2010-10-15 15:05:00,33.29,33.29,33.25,33.27,66000.0,29.7637,29.7637,29.7279,29.7458,66000.0
2010-10-15 15:10:00,33.26,33.27,33.21,33.22,113400.0,29.7368,29.7458,29.6921,29.7011,113400.0
2010-10-15 15:15:00,33.22,33.25,33.21,33.22,102200.0,29.7011,29.7279,29.6921,29.7011,102200.0
2010-10-15 15:20:00,33.22,33.24,33.22,33.24,48000.0,29.7011,29.719,29.7011,29.719,48000.0
2010-10-15 15:25:00,33.24,33.25,33.19,33.2,113600.0,29.719,29.7279,29.6743,29.6832,113600.0
2010-10-15 15:30:00,33.2,33.22,33.17,33.2,168800.0,29.6832,29.7011,29.6564,29.6832,168800.0
2010-10-15 15:35:00,33.21,33.24,33.2,33.24,143200.0,29.6921,29.719,29.6832,29.719,143200.0
2010-10-15 15:40:00,33.24,33.24,33.21,33.22,89000.0,29.719,29.719,29.6921,29.7011,89000.0
2010-10-15 15:45:00,33.22,33.24,33.22,33.24,117400.0,29.7011,29.719,29.7011,29.719,117400.0
2010-10-15 15:50:00,33.26,33.26,33.22,33.26,288000.0,29.7368,29.7368,29.7011,29.7368,288000.0
2010-10-15 15:55:00,33.25,33.27,33.2,33.27,323200.0,29.7279,29.7458,29.6832,29.7458,323200.0
2010-10-18 09:30:00,33.33,33.38,33.19,33.31,176600.0,29.7994,29.8441,29.6743,29.7815,176600.0
2010-10-18 09:35:00,33.31,33.32,33.23,33.26,107000.0,29.7815,29.7905,29.71,29.7368,107000.0
2010-10-18 09:40:00,33.26,33.27,33.13,33.14,57600.0,29.7368,29.7458,29.6206,29.6296,57600.0
2010-10-18 09:45:00,33.13,33.17,33.1,33.12,173000.0,29.6206,29.6564,29.5938,29.6117,173000.0
2010-10-18 09:50:00,33.12,33.13,33.06,33.06,81800.0,29.6117,29.6206,29.558,29.558,81800.0
2010-10-18 09:55:00,33.06,33.12,33.06,33.09,46800.0,29.558,29.6117,29.558,29.5849,46800.0
2010-10-18 10:00:00,33.09,33.12,33.04,33.05,75000.0,29.5849,29.6117,29.5401,29.5491,75000.0
2010-10-18 10:05:00,33.05,33.12,33.05,33.06,48400.0,29.5491,29.6117,29.5491,29.558,48400.0
2010-10-18 10:10:00,33.06,33.13,33.05,33.12,39400.0,29.558,29.6206,29.5491,29.6117,39400.0
2010-10-18 10:15:00,33.11,33.13,33.05,33.06,60800.0,29.6027,29.6206,29.5491,29.558,60800.0
2010-10-18 10:20:00,33.07,33.13,33.05,33.12,84800.0,29.567,29.6206,29.5491,29.6117,84800.0
2010-10-18 10:25:00,33.12,33.12,33.05,33.07,37600.0,29.6117,29.6117,29.5491,29.567,37600.0
2010-10-18 10:30:00,33.07,33.09,33.06,33.07,44000.0,29.567,29.5849,29.558,29.567,44000.0
2010-10-18 10:35:00,33.07,33.1,33.05,33.09,33000.0,29.567,29.5938,29.5491,29.5849,33000.0
2010-10-18 10:40:00,33.09,33.13,33.07,33.1,123800.0,29.5849,29.6206,29.567,29.5938,123800.0
2010-10-18 10:45:00,33.1,33.15,33.09,33.1,73800.0,29.5938,29.6385,29.5849,29.5938,73800.0
2010-10-18 10:50:00,33.1,33.16,33.1,33.12,61200.0,29.5938,29.6474,29.5938,29.6117,61200.0
2010-10-18 10:55:00,33.12,33.14,33.11,33.13,118800.0,29.6117,29.6296,29.6027,29.6206,118800.0
2010-10-18 11:00:00,33.13,33.13,33.1,33.12,31400.0,29.6206,29.6206,29.5938,29.6117,31400.0
2010-10-18 11:05:00,33.12,33.12,33.09,33.12,69800.0,29.6117,29.6117,29.5849,29.6117,69800.0
2010-10-18 11:10:00,33.11,33.13,33.09,33.13,55000.0,29.6027,29.6206,29.5849,29.6206,55000.0
2010-10-18 11:15:00,33.13,33.13,33.1,33.1,38200.0,29.6206,29.6206,29.5938,29.5938,38200.0
2010-10-18 11:20:00,33.1,33.15,33.1,33.12,58200.0,29.5938,29.6385,29.5938,29.6117,58200.0
2010-10-18 11:25:00,33.12,33.13,33.1,33.13,32200.0,29.6117,29.6206,29.5938,29.6206,32200.0
2010-10-18 11:30:00,33.13,33.13,33.09,33.09,35200.0,29.6206,29.6206,29.5849,29.5849,35200.0
2010-10-18 11:35:00,33.09,33.11,33.08,33.11,49800.0,29.5849,29.6027,29.5759,29.6027,49800.0
2010-10-18 11:40:00,33.11,33.11,33.09,33.09,32400.0,29.6027,29.6027,29.5849,29.5849,32400.0
2010-10-18 11:45:00,33.09,33.1,33.08,33.09,20200.0,29.5849,29.5938,29.5759,29.5849,20200.0
2010-10-18 11:50:00,33.1,33.1,33.07,33.1,57000.0,29.5938,29.5938,29.567,29.5938,57000.0
2010-10-18 11:55:00,33.1,33.13,33.1,33.13,21800.0,29.5938,29.6206,29.5938,29.6206,21800.0
2010-10-18 12:00:00,33.13,33.19,33.12,33.16,82200.0,29.6206,29.6743,29.6117,29.6474,82200.0
2010-10-18 12:05:00,33.16,33.21,33.15,33.21,31000.0,29.6474,29.6921,29.6385,29.6921,31000.0
2010-10-18 12:10:00,33.2,33.21,33.15,33.15,30000.0,29.6832,29.6921,29.6385,29.6385,30000.0
2010-10-18 12:15:00,33.15,33.18,33.13,33.16,30400.0,29.6385,29.6653,29.6206,29.6474,30400.0
2010-10-18 12:20:00,33.16,33.16,33.13,33.13,6400.0,29.6474,29.6474,29.6206,29.6206,6400.0
2010-10-18 12:25:00,33.13,33.13,33.1,33.13,24400.0,29.6206,29.6206,29.5938,29.6206,24400.0
2010-10-18 12:30:00,33.13,33.13,33.09,33.11,23200.0,29.6206,29.6206,29.5849,29.6027,23200.0
2010-10-18 12:35:00,33.11,33.12,33.09,33.1,21200.0,29.6027,29.6117,29.5849,29.5938,21200.0
2010-10-18 12:40:00,33.1,33.1,33.09,33.1,14600.0,29.5938,29.5938,29.5849,29.5938,14600.0
2010-10-18 12:45:00,33.1,33.1,33.08,33.08,20200.0,29.5938,29.5938,29.5759,29.5759,20200.0
2010-10-18 12:50:00,33.09,33.11,33.08,33.08,43800.0,29.5849,29.6027,29.5759,29.5759,43800.0
2010-10-18 12:55:00,33.09,33.1,33.08,33.09,52400.0,29.5849,29.5938,29.5759,29.5849,52400.0
2010-10-18 13:00:00,33.09,33.12,33.09,33.1,31200.0,29.5849,29.6117,29.5849,29.5938,31200.0
2010-10-18 13:05:00,33.09,33.12,33.09,33.12,22200.0,29.5849,29.6117,29.5849,29.6117,22200.0
2010-10-18 13:10:00,33.11,33.13,33.1,33.13,24800.0,29.6027,29.6206,29.5938,29.6206,24800.0
2010-10-18 13:15:00,33.13,33.13,33.09,33.09,16200.0,29.6206,29.6206,29.5849,29.5849,16200.0
2010-10-18 13:20:00,33.09,33.09,33.08,33.09,17600.0,29.5849,29.5849,29.5759,29.5849,17600.0
2010-10-18 13:25:00,33.09,33.12,33.09,33.1,28000.0,29.5849,29.6117,29.5849,29.5938,28000.0
2010-10-18 13:30:00,33.1,33.15,33.1,33.14,37800.0,29.5938,29.6385,29.5938,29.6296,37800.0
2010-10-18 13:35:00,33.13,33.13,33.12,33.13,22000.0,29.6206,29.6206,29.6117,29.6206,22000.0
2010-10-18 13:40:00,33.12,33.13,33.12,33.12,27000.0,29.6117,29.6206,29.6117,29.6117,27000.0
2010-10-18 13:45:00,33.13,33.14,33.12,33.14,45600.0,29.6206,29.6296,29.6117,29.6296,45600.0
2010-10-18 13:50:00,33.13,33.13,33.12,33.13,32400.0,29.6206,29.6206,29.6117,29.6206,32400.0
2010-10-18 13:55:00,33.13,33.13,33.11,33.12,51200.0,29.6206,29.6206,29.6027,29.6117,51200.0
2010-10-18 14:00:00,33.12,33.16,33.12,33.14,62600.0,29.6117,29.6474,29.6117,29.6296,62600.0
2010-10-18 14:05:00,33.14,33.17,33.12,33.16,67200.0,29.6296,29.6564,29.6117,29.6474,67200.0
2010-10-18 14:10:00,33.17,33.18,33.14,33.16,75000.0,29.6564,29.6653,29.6296,29.6474,75000.0
2010-10-18 14:15:00,33.15,33.17,33.15,33.16,53000.0,29.6385,29.6564,29.6385,29.6474,53000.0
2010-10-18 14:20:00,33.16,33.21,33.16,33.2,89600.0,29.6474,29.6921,29.6474,29.6832,89600.0
2010-10-18 14:25:00,33.2,33.2,33.17,33.2,48000.0,29.6832,29.6832,29.6564,29.6832,48000.0
2010-10-18 14:30:00,33.19,33.2,33.18,33.18,45600.0,29.6743,29.6832,29.6653,29.6653,45600.0
2010-10-18 14:35:00,33.18,33.2,33.16,33.16,57200.0,29.6653,29.6832,29.6474,29.6474,57200.0
2010-10-18 14:40:00,33.16,33.16,33.15,33.16,47000.0,29.6474,29.6474,29.6385,29.6474,47000.0
2010-10-18 14:45:00,33.16,33.16,33.14,33.15,35600.0,29.6474,29.6474,29.6296,29.6385,35600.0
2010-10-18 14:50:00,33.15,33.15,33.13,33.13,44600.0,29.6385,29.6385,29.6206,29.6206,44600.0
2010-10-18 14:55:00,33.13,33.15,33.13,33.15,37600.0,29.6206,29.6385,29.6206,29.6385,37600.0
2010-10-18 15:00:00,33.15,33.18,33.15,33.17,51400.0,29.6385,29.6653,29.6385,29.6564,51400.0
2010-10-18 15:05:00,33.17,33.24,33.16,33.24,107600.0,29.6564,29.719,29.6474,29.719,107600.0
2010-10-18 15:10:00,33.24,33.24,33.22,33.22,85200.0,29.719,29.719,29.7011,29.7011,85200.0
2010-10-18 15:15:00,33.22,33.23,33.2,33.21,84400.0,29.7011,29.71,29.6832,29.6921,84400.0
2010-10-18 15:20:00,33.21,33.22,33.19,33.21,142000.0,29.6921,29.7011,29.6743,29.6921,142000.0
2010-10-18 15:25:00,33.21,33.23,33.21,33.21,57600.0,29.6921,29.71,29.6921,29.6921,57600.0
2010-10-18 15:30:00,33.21,33.22,33.2,33.2,67400.0,29.6921,29.7011,29.6832,29.6832,67400.0
2010-10-18 15:35:00,33.2,33.26,33.2,33.23,126200.0,29.6832,29.7368,29.6832,29.71,126200.0
2010-10-18 15:40:00,33.23,33.26,33.23,33.24,78400.0,29.71,29.7368,29.71,29.719,78400.0
2010-10-18 15:45:00,33.24,33.25,33.22,33.23,133200.0,29.719,29.7279,29.7011,29.71,133200.0
2010-10-18 15:50:00,33.23,33.23,33.21,33.23,202600.0,29.71,29.71,29.6921,29.71,202600.0
2010-10-18 15:55:00,33.22,33.24,33.19,33.23,286000.0,29.7011,29.719,29.6743,29.71,286000.0
2010-10-19 09:30:00,32.86,32.98,32.68,32.72,161200.0,29.3792,29.4865,29.2183,29.254,161200.0
2010-10-19 09:35:00,32.74,32.83,32.74,32.78,49000.0,29.2719,29.3524,29.2719,29.3077,49000.0
2010-10-19 09:40:00,32.79,32.79,32.63,32.63,51800.0,29.3166,29.3166,29.1736,29.1736,51800.0
2010-10-19 09:45:00,32.63,32.65,32.53,32.6,89800.0,29.1736,29.1915,29.0842,29.1468,89800.0
2010-10-19 09:50:00,32.59,32.61,32.5,32.51,106600.0,29.1378,29.1557,29.0574,29.0663,106600.0
2010-10-19 09:55:00,32.5,32.66,32.5,32.64,50600.0,29.0574,29.2004,29.0574,29.1825,50600.0
2010-10-19 10:00:00,32.63,32.73,32.57,32.73,87200.0,29.1736,29.263,29.1199,29.263,87200.0
2010-10-19 10:05:00,32.73,32.82,32.67,32.82,63800.0,29.263,29.3435,29.2093,29.3435,63800.0
2010-10-19 10:10:00,32.82,32.86,32.73,32.73,40200.0,29.3435,29.3792,29.263,29.263,40200.0
2010-10-19 10:15:00,32.73,32.91,32.73,32.87,49200.0,29.263,29.4239,29.263,29.3882,49200.0
2010-10-19 10:20:00,32.87,32.9,32.76,32.78,60400.0,29.3882,29.415,29.2898,29.3077,60400.0
2010-10-19 10:25:00,32.79,32.8,32.72,32.74,51600.0,29.3166,29.3256,29.254,29.2719,51600.0
2010-10-19 10:30:00,32.74,32.87,32.74,32.85,39200.0,29.2719,29.3882,29.2719,29.3703,39200.0
2010-10-19 10:35:00,32.86,32.86,32.71,32.71,48800.0,29.3792,29.3792,29.2451,29.2451,48800.0
2010-10-19 10:40:00,32.73,32.74,32.67,32.68,34400.0,29.263,29.2719,29.2093,29.2183,34400.0
2010-10-19 10:45:00,32.69,32.74,32.67,32.72,23000.0,29.2272,29.2719,29.2093,29.254,23000.0
2010-10-19 10:50:00,32.73,32.79,32.73,32.74,45400.0,29.263,29.3166,29.263,29.2719,45400.0
2010-10-19 10:55:00,32.74,32.78,32.73,32.73,55600.0,29.2719,29.3077,29.263,29.263,55600.0
2010-10-19 11:00:00,32.74,32.77,32.73,32.74,36800.0,29.2719,29.2988,29.263,29.2719,36800.0
2010-10-19 11:05:00,32.73,32.74,32.67,32.67,21000.0,29.263,29.2719,29.2093,29.2093,21000.0
2010-10-19 11:10:00,32.67,32.71,32.66,32.68,31000.0,29.2093,29.2451,29.2004,29.2183,31000.0
2010-10-19 11:15:00,32.69,32.72,32.66,32.67,30800.0,29.2272,29.254,29.2004,29.2093,30800.0
2010-10-19 11:20:00,32.67,32.68,32.64,32.67,31000.0,29.2093,29.2183,29.1825,29.2093,31000.0
2010-10-19 11:25:00,32.67,32.73,32.67,32.69,21600.0,29.2093,29.263,29.2093,29.2272,21600.0
2010-10-19 11:30:00,32.69,32.73,32.69,32.69,32800.0,29.2272,29.263,29.2272,29.2272,32800.0
2010-10-19 11:35:00,32.69,32.71,32.67,32.69,63200.0,29.2272,29.2451,29.2093,29.2272,63200.0
2010-10-19 11:40:00,32.69,32.72,32.69,32.71,28800.0,29.2272,29.254,29.2272,29.2451,28800.0
2010-10-19 11:45:00,32.71,32.77,32.71,32.73,50200.0,29.2451,29.2988,29.2451,29.263,50200.0
2010-10-19 11:50:00,32.73,32.76,32.72,32.75,39600.0,29.263,29.2898,29.254,29.2809,39600.0
2010-10-19 11:55:00,32.75,32.76,32.73,32.74,34400.0,29.2809,29.2898,29.263,29.2719,34400.0
2010-10-19 12:00:00,32.73,32.76,32.73,32.76,20800.0,29.263,29.2898,29.263,29.2898,20800.0
2010-10-19 12:05:00,32.76,32.78,32.73,32.73,15600.0,29.2898,29.3077,29.263,29.263,15600.0
2010-10-19 12:10:00,32.73,32.76,32.73,32.73,11000.0,29.263,29.2898,29.263,29.263,11000.0
2010-10-19 12:15:00,32.74,32.76,32.73,32.74,19600.0,29.2719,29.2898,29.263,29.2719,19600.0
2010-10-19 12:20:00,32.74,32.74,32.7,32.71,21200.0,29.2719,29.2719,29.2362,29.2451,21200.0
2010-10-19 12:25:00,32.7,32.71,32.7,32.71,8600.0,29.2362,29.2451,29.2362,29.2451,8600.0
2010-10-19 12:30:00,32.71,32.73,32.7,32.7,13600.0,29.2451,29.263,29.2362,29.2362,13600.0
2010-10-19 12:35:00,32.71,32.71,32.66,32.66,31800.0,29.2451,29.2451,29.2004,29.2004,31800.0
2010-10-19 12:40:00,32.66,32.73,32.65,32.73,21600.0,29.2004,29.263,29.1915,29.263,21600.0
2010-10-19 12:45:00,32.73,32.76,32.72,32.73,32600.0,29.263,29.2898,29.254,29.263,32600.0
2010-10-19 12:50:00,32.73,32.74,32.69,32.72,15400.0,29.263,29.2719,29.2272,29.254,15400.0
2010-10-19 12:55:00,32.72,32.77,32.71,32.77,31600.0,29.254,29.2988,29.2451,29.2988,31600.0
2010-10-19 13:00:00,32.77,32.77,32.74,32.75,23600.0,29.2988,29.2988,29.2719,29.2809,23600.0
2010-10-19 13:05:00,32.75,32.75,32.72,32.73,10800.0,29.2809,29.2809,29.254,29.263,10800.0
2010-10-19 13:10:00,32.73,32.74,32.67,32.69,26200.0,29.263,29.2719,29.2093,29.2272,26200.0
2010-10-19 13:15:00,32.69,32.7,32.66,32.7,23800.0,29.2272,29.2362,29.2004,29.2362,23800.0
2010-10-19 13:20:00,32.7,32.71,32.67,32.67,16600.0,29.2362,29.2451,29.2093,29.2093,16600.0
2010-10-19 13:25:00,32.67,32.68,32.63,32.63,34000.0,29.2093,29.2183,29.1736,29.1736,34000.0
2010-10-19 13:30:00,32.63,32.66,32.63,32.64,17600.0,29.1736,29.2004,29.1736,29.1825,17600.0
2010-10-19 13:35:00,32.64,32.67,32.63,32.67,43800.0,29.1825,29.2093,29.1736,29.2093,43800.0
2010-10-19 13:40:00,32.66,32.66,32.6,32.63,43400.0,29.2004,29.2004,29.1468,29.1736,43400.0
2010-10-19 13:45:00,32.63,32.63,32.57,32.63,37000.0,29.1736,29.1736,29.1199,29.1736,37000.0
2010-10-19 13:50:00,32.63,32.63,32.55,32.55,30800.0,29.1736,29.1736,29.1021,29.1021,30800.0
2010-10-19 13:55:00,32.55,32.55,32.52,32.55,43800.0,29.1021,29.1021,29.0752,29.1021,43800.0
2010-10-19 14:00:00,32.55,32.55,32.34,32.35,138200.0,29.1021,29.1021,28.9143,28.9232,138200.0
2010-10-19 14:05:00,32.35,32.4,32.3,32.35,102800.0,28.9232,28.9679,28.8785,28.9232,102800.0
2010-10-19 14:10:00,32.34,32.4,32.31,32.36,51200.0,28.9143,28.9679,28.8875,28.9322,51200.0
2010-10-19 14:15:00,32.36,32.4,32.33,32.35,62600.0,28.9322,28.9679,28.9054,28.9232,62600.0
2010-10-19 14:20:00,32.35,32.39,32.28,32.28,50600.0,28.9232,28.959,28.8607,28.8607,50600.0
2010-10-19 14:25:00,32.29,32.35,32.25,32.31,94600.0,28.8696,28.9232,28.8338,28.8875,94600.0
2010-10-19 14:30:00,32.31,32.38,32.27,32.38,78400.0,28.8875,28.9501,28.8517,28.9501,78400.0
2010-10-19 14:35:00,32.37,32.37,32.31,32.31,59400.0,28.9411,28.9411,28.8875,28.8875,59400.0
2010-10-19 14:40:00,32.31,32.33,32.29,32.32,85200.0,28.8875,28.9054,28.8696,28.8964,85200.0
2010-10-19 14:45:00,32.32,32.38,32.31,32.38,35800.0,28.8964,28.9501,28.8875,28.9501,35800.0
2010-10-19 14:50:00,32.38,32.43,32.35,32.41,51800.0,28.9501,28.9948,28.9232,28.9769,51800.0
2010-10-19 14:55:00,32.41,32.42,32.35,32.38,44800.0,28.9769,28.9858,28.9232,28.9501,44800.0
2010-10-19 15:00:00,32.38,32.4,32.3,32.35,74400.0,28.9501,28.9679,28.8785,28.9232,74400.0
2010-10-19 15:05:00,32.35,32.37,32.29,32.33,62400.0,28.9232,28.9411,28.8696,28.9054,62400.0
2010-10-19 15:10:00,32.31,32.35,32.27,32.33,69000.0,28.8875,28.9232,28.8517,28.9054,69000.0
2010-10-19 15:15:00,32.33,32.4,32.33,32.37,50000.0,28.9054,28.9679,28.9054,28.9411,50000.0
2010-10-19 15:20:00,32.37,32.4,32.34,32.37,32200.0,28.9411,28.9679,28.9143,28.9411,32200.0
2010-10-19 15:25:00,32.37,32.39,32.3,32.31,43000.0,28.9411,28.959,28.8785,28.8875,43000.0
2010-10-19 15:30:00,32.3,32.32,32.25,32.31,105800.0,28.8785,28.8964,28.8338,28.8875,105800.0
2010-10-19 15:35:00,32.31,32.36,32.31,32.36,50400.0,28.8875,28.9322,28.8875,28.9322,50400.0
2010-10-19 15:40:00,32.36,32.37,32.33,32.35,79200.0,28.9322,28.9411,28.9054,28.9232,79200.0
2010-10-19 15:45:00,32.35,32.43,32.34,32.42,84600.0,28.9232,28.9948,28.9143,28.9858,84600.0
2010-10-19 15:50:00,32.41,32.47,32.39,32.46,96000.0,28.9769,29.0305,28.959,29.0216,96000.0
2010-10-19 15:55:00,32.46,32.52,32.46,32.52,183200.0,29.0216,29.0752,29.0216,29.0752,183200.0
2010-10-20 09:30:00,32.64,32.77,32.6,32.76,56800.0,29.1825,29.2988,29.1468,29.2898,56800.0
2010-10-20 09:35:00,32.77,32.77,32.62,32.63,51200.0,29.2988,29.2988,29.1646,29.1736,51200.0
2010-10-20 09:40:00,32.62,32.7,32.62,32.67,56400.0,29.1646,29.2362,29.1646,29.2093,56400.0
2010-10-20 09:45:00,32.67,32.74,32.65,32.72,35800.0,29.2093,29.2719,29.1915,29.254,35800.0
2010-10-20 09:50:00,32.72,32.79,32.72,32.74,43800.0,29.254,29.3166,29.254,29.2719,43800.0
2010-10-20 09:55:00,32.74,32.76,32.69,32.72,48000.0,29.2719,29.2898,29.2272,29.254,48000.0
2010-10-20 10:00:00,32.73,32.79,32.72,32.77,51000.0,29.263,29.3166,29.254,29.2988,51000.0
2010-10-20 10:05:00,32.77,32.8,32.71,32.71,67200.0,29.2988,29.3256,29.2451,29.2451,67200.0
2010-10-20 10:10:00,32.71,32.73,32.6,32.65,62200.0,29.2451,29.263,29.1468,29.1915,62200.0
2010-10-20 10:15:00,32.64,32.73,32.63,32.67,44800.0,29.1825,29.263,29.1736,29.2093,44800.0
2010-10-20 10:20:00,32.67,32.68,32.63,32.66,36000.0,29.2093,29.2183,29.1736,29.2004,36000.0
2010-10-20 10:25:00,32.68,32.76,32.68,32.76,37800.0,29.2183,29.2898,29.2183,29.2898,37800.0
2010-10-20 10:30:00,32.76,32.85,32.76,32.85,50800.0,29.2898,29.3703,29.2898,29.3703,50800.0
2010-10-20 10:35:00,32.85,32.88,32.84,32.84,37000.0,29.3703,29.3971,29.3613,29.3613,37000.0
2010-10-20 10:40:00,32.84,32.94,32.84,32.93,27400.0,29.3613,29.4507,29.3613,29.4418,27400.0
2010-10-20 10:45:00,32.93,33.01,32.93,33.01,46800.0,29.4418,29.5133,29.4418,29.5133,46800.0
2010-10-20 10:50:00,33.02,33.05,32.98,32.98,70000.0,29.5223,29.5491,29.4865,29.4865,70000.0
2010-10-20 10:55:00,32.99,33.05,32.98,33.05,24400.0,29.4954,29.5491,29.4865,29.5491,24400.0
2010-10-20 11:00:00,33.05,33.05,32.96,32.99,40800.0,29.5491,29.5491,29.4686,29.4954,40800.0
2010-10-20 11:05:00,32.99,33.07,32.97,33.07,73200.0,29.4954,29.567,29.4776,29.567,73200.0
2010-10-20 11:10:00,33.07,33.08,33.02,33.04,50600.0,29.567,29.5759,29.5223,29.5401,50600.0
2010-10-20 11:15:00,33.03,33.08,33.03,33.08,39000.0,29.5312,29.5759,29.5312,29.5759,39000.0
2010-10-20 11:20:00,33.07,33.12,33.07,33.11,27400.0,29.567,29.6117,29.567,29.6027,27400.0
2010-10-20 11:25:00,33.11,33.19,33.11,33.16,45800.0,29.6027,29.6743,29.6027,29.6474,45800.0
2010-10-20 11:30:00,33.15,33.21,33.13,33.15,40400.0,29.6385,29.6921,29.6206,29.6385,40400.0
2010-10-20 11:35:00,33.13,33.15,33.1,33.11,66000.0,29.6206,29.6385,29.5938,29.6027,66000.0
2010-10-20 11:40:00,33.11,33.16,33.11,33.16,26000.0,29.6027,29.6474,29.6027,29.6474,26000.0
2010-10-20 11:45:00,33.16,33.19,33.11,33.11,31400.0,29.6474,29.6743,29.6027,29.6027,31400.0
2010-10-20 11:50:00,33.11,33.12,33.1,33.12,21200.0,29.6027,29.6117,29.5938,29.6117,21200.0
2010-10-20 11:55:00,33.13,33.13,33.07,33.08,19600.0,29.6206,29.6206,29.567,29.5759,19600.0
2010-10-20 12:00:00,33.07,33.15,33.07,33.14,44400.0,29.567,29.6385,29.567,29.6296,44400.0
2010-10-20 12:05:00,33.14,33.16,33.13,33.13,30800.0,29.6296,29.6474,29.6206,29.6206,30800.0
2010-10-20 12:10:00,33.13,33.15,33.13,33.13,31200.0,29.6206,29.6385,29.6206,29.6206,31200.0
2010-10-20 12:15:00,33.13,33.17,33.12,33.16,26000.0,29.6206,29.6564,29.6117,29.6474,26000.0
2010-10-20 12:20:00,33.16,33.18,33.14,33.15,32600.0,29.6474,29.6653,29.6296,29.6385,32600.0
2010-10-20 12:25:00,33.14,33.14,33.1,33.12,33000.0,29.6296,29.6296,29.5938,29.6117,33000.0
2010-10-20 12:30:00,33.11,33.12,33.09,33.1,25800.0,29.6027,29.6117,29.5849,29.5938,25800.0
2010-10-20 12:35:00,33.1,33.13,33.08,33.09,32800.0,29.5938,29.6206,29.5759,29.5849,32800.0
2010-10-20 12:40:00,33.09,33.09,33.08,33.08,26200.0,29.5849,29.5849,29.5759,29.5759,26200.0
2010-10-20 12:45:00,33.08,33.08,33.07,33.08,26600.0,29.5759,29.5759,29.567,29.5759,26600.0
2010-10-20 12:50:00,33.08,33.09,33.07,33.09,29000.0,29.5759,29.5849,29.567,29.5849,29000.0
2010-10-20 12:55:00,33.08,33.08,33.07,33.08,13200.0,29.5759,29.5759,29.567,29.5759,13200.0
2010-10-20 13:00:00,33.08,33.09,33.06,33.08,43600.0,29.5759,29.5849,29.558,29.5759,43600.0
2010-10-20 13:05:00,33.08,33.1,33.08,33.09,20200.0,29.5759,29.5938,29.5759,29.5849,20200.0
2010-10-20 13:10:00,33.09,33.09,33.06,33.09,42800.0,29.5849,29.5849,29.558,29.5849,42800.0
2010-10-20 13:15:00,33.09,33.11,33.09,33.09,22200.0,29.5849,29.6027,29.5849,29.5849,22200.0
2010-10-20 13:20:00,33.09,33.1,33.08,33.08,53200.0,29.5849,29.5938,29.5759,29.5759,53200.0
2010-10-20 13:25:00,33.08,33.12,33.08,33.1,49800.0,29.5759,29.6117,29.5759,29.5938,49800.0
2010-10-20 13:30:00,33.1,33.11,33.08,33.08,23800.0,29.5938,29.6027,29.5759,29.5759,23800.0
2010-10-20 13:35:00,33.08,33.09,33.08,33.08,23600.0,29.5759,29.5849,29.5759,29.5759,23600.0
2010-10-20 13:40:00,33.08,33.09,33.08,33.09,19200.0,29.5759,29.5849,29.5759,29.5849,19200.0
2010-10-20 13:45:00,33.09,33.09,33.08,33.09,25800.0,29.5849,29.5849,29.5759,29.5849,25800.0
2010-10-20 13:50:00,33.09,33.12,33.09,33.12,19200.0,29.5849,29.6117,29.5849,29.6117,19200.0
2010-10-20 13:55:00,33.11,33.11,33.08,33.09,41800.0,29.6027,29.6027,29.5759,29.5849,41800.0
2010-10-20 14:00:00,33.09,33.15,33.05,33.05,61800.0,29.5849,29.6385,29.5491,29.5491,61800.0
2010-10-20 14:05:00,33.05,33.12,33.05,33.06,52000.0,29.5491,29.6117,29.5491,29.558,52000.0
2010-10-20 14:10:00,33.06,33.1,33.06,33.09,38000.0,29.558,29.5938,29.558,29.5849,38000.0
2010-10-20 14:15:00,33.1,33.15,33.09,33.14,48800.0,29.5938,29.6385,29.5849,29.6296,48800.0
2010-10-20 14:20:00,33.14,33.15,33.11,33.13,31800.0,29.6296,29.6385,29.6027,29.6206,31800.0
2010-10-20 14:25:00,33.13,33.15,33.09,33.1,41200.0,29.6206,29.6385,29.5849,29.5938,41200.0
2010-10-20 14:30:00,33.1,33.17,33.1,33.16,53000.0,29.5938,29.6564,29.5938,29.6474,53000.0
2010-10-20 14:35:00,33.16,33.18,33.13,33.16,34200.0,29.6474,29.6653,29.6206,29.6474,34200.0
2010-10-20 14:40:00,33.16,33.17,33.14,33.17,18600.0,29.6474,29.6564,29.6296,29.6564,18600.0
2010-10-20 14:45:00,33.17,33.18,33.13,33.13,55200.0,29.6564,29.6653,29.6206,29.6206,55200.0
2010-10-20 14:50:00,33.13,33.15,33.1,33.13,44000.0,29.6206,29.6385,29.5938,29.6206,44000.0
2010-10-20 14:55:00,33.13,33.15,33.1,33.15,55800.0,29.6206,29.6385,29.5938,29.6385,55800.0
2010-10-20 15:00:00,33.15,33.15,33.11,33.12,36400.0,29.6385,29.6385,29.6027,29.6117,36400.0
2010-10-20 15:05:00,33.12,33.13,33.08,33.12,44400.0,29.6117,29.6206,29.5759,29.6117,44400.0
2010-10-20 15:10:00,33.12,33.13,33.1,33.1,31200.0,29.6117,29.6206,29.5938,29.5938,31200.0
2010-10-20 15:15:00,33.11,33.16,33.11,33.15,37000.0,29.6027,29.6474,29.6027,29.6385,37000.0
2010-10-20 15:20:00,33.15,33.16,33.13,33.14,38800.0,29.6385,29.6474,29.6206,29.6296,38800.0
2010-10-20 15:25:00,33.14,33.17,33.12,33.16,38800.0,29.6296,29.6564,29.6117,29.6474,38800.0
2010-10-20 15:30:00,33.16,33.16,33.13,33.15,48800.0,29.6474,29.6474,29.6206,29.6385,48800.0
2010-10-20 15:35:00,33.14,33.15,33.05,33.1,75800.0,29.6296,29.6385,29.5491,29.5938,75800.0
2010-10-20 15:40:00,33.1,33.1,33.06,33.06,68400.0,29.5938,29.5938,29.558,29.558,68400.0
2010-10-20 15:45:00,33.07,33.13,33.07,33.13,85800.0,29.567,29.6206,29.567,29.6206,85800.0
2010-10-20 15:50:00,33.12,33.13,33.02,33.04,146800.0,29.6117,29.6206,29.5223,29.5401,146800.0
2010-10-20 15:55:00,33.04,33.08,33.04,33.07,199400.0,29.5401,29.5759,29.5401,29.567,199400.0
2010-10-21 09:30:00,33.4,33.85,33.32,33.85,266800.0,29.862,30.2643,29.7905,30.2643,266800.0
2010-10-21 09:35:00,33.85,33.97,33.8,33.94,209600.0,30.2643,30.3716,30.2196,30.3448,209600.0
2010-10-21 09:40:00,33.93,34.15,33.92,34.1,146400.0,30.3359,30.5326,30.3269,30.4879,146400.0
2010-10-21 09:45:00,34.1,34.12,33.9,33.93,203600.0,30.4879,30.5057,30.3091,30.3359,203600.0
2010-10-21 09:50:00,33.93,33.93,33.77,33.77,119200.0,30.3359,30.3359,30.1928,30.1928,119200.0
2010-10-21 09:55:00,33.77,33.89,33.76,33.87,59400.0,30.1928,30.3001,30.1839,30.2822,59400.0
2010-10-21 10:00:00,33.87,33.87,33.75,33.84,76800.0,30.2822,30.2822,30.1749,30.2554,76800.0
2010-10-21 10:05:00,33.83,33.92,33.74,33.9,99200.0,30.2465,30.3269,30.166,30.3091,99200.0
2010-10-21 10:10:00,33.91,33.92,33.87,33.88,56200.0,30.318,30.3269,30.2822,30.2912,56200.0
2010-10-21 10:15:00,33.88,33.88,33.8,33.85,60800.0,30.2912,30.2912,30.2196,30.2643,60800.0
2010-10-21 10:20:00,33.87,33.9,33.85,33.88,39800.0,30.2822,30.3091,30.2643,30.2912,39800.0
2010-10-21 10:25:00,33.88,33.94,33.88,33.93,38600.0,30.2912,30.3448,30.2912,30.3359,38600.0
2010-10-21 10:30:00,33.93,33.98,33.93,33.95,64200.0,30.3359,30.3806,30.3359,30.3538,64200.0
2010-10-21 10:35:00,33.95,34.0,33.95,33.98,46800.0,30.3538,30.3985,30.3538,30.3806,46800.0
2010-10-21 10:40:00,33.98,34.0,33.97,33.97,35000.0,30.3806,30.3985,30.3716,30.3716,35000.0
2010-10-21 10:45:00,33.97,33.99,33.94,33.95,52200.0,30.3716,30.3895,30.3448,30.3538,52200.0
2010-10-21 10:50:00,33.95,33.97,33.9,33.9,163600.0,30.3538,30.3716,30.3091,30.3091,163600.0
2010-10-21 10:55:00,33.9,33.95,33.9,33.94,36600.0,30.3091,30.3538,30.3091,30.3448,36600.0
2010-10-21 11:00:00,33.94,33.96,33.89,33.89,50000.0,30.3448,30.3627,30.3001,30.3001,50000.0
2010-10-21 11:05:00,33.9,33.92,33.86,33.86,47000.0,30.3091,30.3269,30.2733,30.2733,47000.0
2010-10-21 11:10:00,33.86,33.86,33.76,33.77,65600.0,30.2733,30.2733,30.1839,30.1928,65600.0
2010-10-21 11:15:00,33.77,33.79,33.71,33.75,91200.0,30.1928,30.2107,30.1392,30.1749,91200.0
2010-10-21 11:20:00,33.75,33.8,33.74,33.77,83200.0,30.1749,30.2196,30.166,30.1928,83200.0
2010-10-21 11:25:00,33.76,33.77,33.66,33.73,69600.0,30.1839,30.1928,30.0945,30.1571,69600.0
2010-10-21 11:30:00,33.73,33.73,33.69,33.7,44200.0,30.1571,30.1571,30.1213,30.1302,44200.0
2010-10-21 11:35:00,33.7,33.73,33.57,33.59,64600.0,30.1302,30.1571,30.014,30.0319,64600.0
2010-10-21 11:40:00,33.6,33.6,33.47,33.54,153200.0,30.0408,30.0408,29.9246,29.9872,153200.0
2010-10-21 11:45:00,33.53,33.62,33.53,33.58,49600.0,29.9782,30.0587,29.9782,30.0229,49600.0
2010-10-21 11:50:00,33.58,33.6,33.57,33.59,54600.0,30.0229,30.0408,30.014,30.0319,54600.0
2010-10-21 11:55:00,33.59,33.59,33.56,33.58,57800.0,30.0319,30.0319,30.0051,30.0229,57800.0
2010-10-21 12:00:00,33.58,33.59,33.52,33.54,35400.0,30.0229,30.0319,29.9693,29.9872,35400.0
2010-10-21 12:05:00,33.54,33.56,33.51,33.55,30000.0,29.9872,30.0051,29.9604,29.9961,30000.0
2010-10-21 12:10:00,33.55,33.58,33.53,33.54,25400.0,29.9961,30.0229,29.9782,29.9872,25400.0
2010-10-21 12:15:00,33.54,33.57,33.5,33.57,35600.0,29.9872,30.014,29.9514,30.014,35600.0
2010-10-21 12:20:00,33.57,33.59,33.56,33.58,18600.0,30.014,30.0319,30.0051,30.0229,18600.0
2010-10-21 12:25:00,33.57,33.59,33.54,33.59,46400.0,30.014,30.0319,29.9872,30.0319,46400.0
2010-10-21 12:30:00,33.59,33.6,33.57,33.57,57400.0,30.0319,30.0408,30.014,30.014,57400.0
2010-10-21 12:35:00,33.57,33.57,33.49,33.49,70400.0,30.014,30.014,29.9425,29.9425,70400.0
2010-10-21 12:40:00,33.49,33.54,33.48,33.51,29800.0,29.9425,29.9872,29.9335,29.9604,29800.0
2010-10-21 12:45:00,33.51,33.52,33.48,33.49,45000.0,29.9604,29.9693,29.9335,29.9425,45000.0
2010-10-21 12:50:00,33.49,33.51,33.46,33.47,24800.0,29.9425,29.9604,29.9157,29.9246,24800.0
2010-10-21 12:55:00,33.47,33.51,33.46,33.51,37400.0,29.9246,29.9604,29.9157,29.9604,37400.0
2010-10-21 13:00:00,33.5,33.58,33.49,33.58,114200.0,29.9514,30.0229,29.9425,30.0229,114200.0
2010-10-21 13:05:00,33.58,33.59,33.55,33.58,23000.0,30.0229,30.0319,29.9961,30.0229,23000.0
2010-10-21 13:10:00,33.58,33.6,33.57,33.6,25800.0,30.0229,30.0408,30.014,30.0408,25800.0
2010-10-21 13:15:00,33.59,33.63,33.57,33.63,51800.0,30.0319,30.0677,30.014,30.0677,51800.0
2010-10-21 13:20:00,33.62,33.63,33.58,33.58,28800.0,30.0587,30.0677,30.0229,30.0229,28800.0
2010-10-21 13:25:00,33.58,33.6,33.57,33.6,29800.0,30.0229,30.0408,30.014,30.0408,29800.0
2010-10-21 13:30:00,33.6,33.6,33.52,33.55,40600.0,30.0408,30.0408,29.9693,29.9961,40600.0
2010-10-21 13:35:00,33.55,33.6,33.55,33.57,33000.0,29.9961,30.0408,29.9961,30.014,33000.0
2010-10-21 13:40:00,33.56,33.58,33.52,33.55,24600.0,30.0051,30.0229,29.9693,29.9961,24600.0
2010-10-21 13:45:00,33.54,33.55,33.48,33.49,123800.0,29.9872,29.9961,29.9335,29.9425,123800.0
2010-10-21 13:50:00,33.5,33.51,33.35,33.36,132200.0,29.9514,29.9604,29.8173,29.8263,132200.0
2010-10-21 13:55:00,33.36,33.38,33.23,33.3,145000.0,29.8263,29.8441,29.71,29.7726,145000.0
2010-10-21 14:00:00,33.29,33.33,33.21,33.33,106800.0,29.7637,29.7994,29.6921,29.7994,106800.0
2010-10-21 14:05:00,33.33,33.35,33.29,33.31,83200.0,29.7994,29.8173,29.7637,29.7815,83200.0
2010-10-21 14:10:00,33.31,33.34,33.27,33.29,63000.0,29.7815,29.8084,29.7458,29.7637,63000.0
2010-10-21 14:15:00,33.29,33.35,33.28,33.35,64000.0,29.7637,29.8173,29.7547,29.8173,64000.0
2010-10-21 14:20:00,33.35,33.36,33.32,33.34,51600.0,29.8173,29.8263,29.7905,29.8084,51600.0
2010-10-21 14:25:00,33.35,33.37,33.32,33.32,40800.0,29.8173,29.8352,29.7905,29.7905,40800.0
2010-10-21 14:30:00,33.32,33.36,33.32,33.34,67400.0,29.7905,29.8263,29.7905,29.8084,67400.0
2010-10-21 14:35:00,33.34,33.37,33.33,33.35,54200.0,29.8084,29.8352,29.7994,29.8173,54200.0
2010-10-21 14:40:00,33.35,33.4,33.34,33.37,56000.0,29.8173,29.862,29.8084,29.8352,56000.0
2010-10-21 14:45:00,33.38,33.41,33.38,33.4,35800.0,29.8441,29.871,29.8441,29.862,35800.0
2010-10-21 14:50:00,33.4,33.44,33.37,33.44,58600.0,29.862,29.8978,29.8352,29.8978,58600.0
2010-10-21 14:55:00,33.44,33.44,33.41,33.42,56200.0,29.8978,29.8978,29.871,29.8799,56200.0
2010-10-21 15:00:00,33.43,33.46,33.4,33.43,65200.0,29.8888,29.9157,29.862,29.8888,65200.0
2010-10-21 15:05:00,33.43,33.44,33.41,33.41,79400.0,29.8888,29.8978,29.871,29.871,79400.0
2010-10-21 15:10:00,33.41,33.43,33.39,33.41,69400.0,29.871,29.8888,29.8531,29.871,69400.0
2010-10-21 15:15:00,33.41,33.52,33.38,33.51,160600.0,29.871,29.9693,29.8441,29.9604,160600.0
2010-10-21 15:20:00,33.51,33.56,33.51,33.56,74200.0,29.9604,30.0051,29.9604,30.0051,74200.0
2010-10-21 15:25:00,33.56,33.58,33.51,33.54,68000.0,30.0051,30.0229,29.9604,29.9872,68000.0
2010-10-21 15:30:00,33.53,33.55,33.52,33.52,82200.0,29.9782,29.9961,29.9693,29.9693,82200.0
2010-10-21 15:35:00,33.52,33.56,33.5,33.51,94600.0,29.9693,30.0051,29.9514,29.9604,94600.0
2010-10-21 15:40:00,33.51,33.52,33.45,33.47,111200.0,29.9604,29.9693,29.9067,29.9246,111200.0
2010-10-21 15:45:00,33.47,33.47,33.41,33.45,143600.0,29.9246,29.9246,29.871,29.9067,143600.0
2010-10-21 15:50:00,33.45,33.48,33.43,33.46,129000.0,29.9067,29.9335,29.8888,29.9157,129000.0
2010-10-21 15:55:00,33.47,33.54,33.46,33.54,179200.0,29.9246,29.9872,29.9157,29.9872,179200.0
2010-10-22 09:30:00,33.55,33.74,33.38,33.61,96600.0,29.9961,30.166,29.8441,30.0498,96600.0
2010-10-22 09:35:00,33.6,33.73,33.55,33.66,51600.0,30.0408,30.1571,29.9961,30.0945,51600.0
2010-10-22 09:40:00,33.68,33.77,33.66,33.76,81400.0,30.1124,30.1928,30.0945,30.1839,81400.0
2010-10-22 09:45:00,33.76,33.85,33.74,33.8,45600.0,30.1839,30.2643,30.166,30.2196,45600.0
2010-10-22 09:50:00,33.81,33.83,33.71,33.72,38600.0,30.2286,30.2465,30.1392,30.1481,38600.0
2010-10-22 09:55:00,33.72,33.76,33.7,33.7,30800.0,30.1481,30.1839,30.1302,30.1302,30800.0
2010-10-22 10:00:00,33.7,33.71,33.66,33.71,120600.0,30.1302,30.1392,30.0945,30.1392,120600.0
2010-10-22 10:05:00,33.71,33.74,33.67,33.67,58200.0,30.1392,30.166,30.1034,30.1034,58200.0
2010-10-22 10:10:00,33.66,33.67,33.55,33.6,78000.0,30.0945,30.1034,29.9961,30.0408,78000.0
2010-10-22 10:15:00,33.6,33.68,33.6,33.66,25200.0,30.0408,30.1124,30.0408,30.0945,25200.0
2010-10-22 10:20:00,33.66,33.71,33.65,33.69,63200.0,30.0945,30.1392,30.0855,30.1213,63200.0
2010-10-22 10:25:00,33.69,33.76,33.68,33.75,33000.0,30.1213,30.1839,30.1124,30.1749,33000.0
2010-10-22 10:30:00,33.73,33.76,33.71,33.71,25800.0,30.1571,30.1839,30.1392,30.1392,25800.0
2010-10-22 10:35:00,33.72,33.72,33.69,33.72,18600.0,30.1481,30.1481,30.1213,30.1481,18600.0
2010-10-22 10:40:00,33.71,33.8,33.7,33.8,23600.0,30.1392,30.2196,30.1302,30.2196,23600.0
2010-10-22 10:45:00,33.8,33.83,33.79,33.82,30600.0,30.2196,30.2465,30.2107,30.2375,30600.0
2010-10-22 10:50:00,33.82,33.87,33.82,33.86,32800.0,30.2375,30.2822,30.2375,30.2733,32800.0
2010-10-22 10:55:00,33.86,33.88,33.85,33.85,33200.0,30.2733,30.2912,30.2643,30.2643,33200.0
2010-10-22 11:00:00,33.84,33.87,33.81,33.87,15400.0,30.2554,30.2822,30.2286,30.2822,15400.0
2010-10-22 11:05:00,33.87,33.88,33.81,33.85,23600.0,30.2822,30.2912,30.2286,30.2643,23600.0
2010-10-22 11:10:00,33.85,33.88,33.85,33.85,30200.0,30.2643,30.2912,30.2643,30.2643,30200.0
2010-10-22 11:15:00,33.86,33.94,33.85,33.94,67800.0,30.2733,30.3448,30.2643,30.3448,67800.0
2010-10-22 11:20:00,33.94,33.98,33.94,33.96,60600.0,30.3448,30.3806,30.3448,30.3627,60600.0
2010-10-22 11:25:00,33.96,33.99,33.95,33.99,23200.0,30.3627,30.3895,30.3538,30.3895,23200.0
2010-10-22 11:30:00,33.99,34.06,33.99,34.05,58200.0,30.3895,30.4521,30.3895,30.4432,58200.0
2010-10-22 11:35:00,34.05,34.08,34.02,34.08,34600.0,30.4432,30.47,30.4163,30.47,34600.0
2010-10-22 11:40:00,34.08,34.09,34.07,34.08,29000.0,30.47,30.4789,30.461,30.47,29000.0
2010-10-22 11:45:00,34.07,34.1,34.04,34.04,39000.0,30.461,30.4879,30.4342,30.4342,39000.0
2010-10-22 11:50:00,34.04,34.07,34.02,34.07,44800.0,30.4342,30.461,30.4163,30.461,44800.0
2010-10-22 11:55:00,34.07,34.08,34.02,34.02,23400.0,30.461,30.47,30.4163,30.4163,23400.0
2010-10-22 12:00:00,34.02,34.03,34.0,34.03,18400.0,30.4163,30.4253,30.3985,30.4253,18400.0
2010-10-22 12:05:00,34.02,34.06,34.0,34.05,21600.0,30.4163,30.4521,30.3985,30.4432,21600.0
2010-10-22 12:10:00,34.05,34.06,34.02,34.02,10400.0,30.4432,30.4521,30.4163,30.4163,10400.0
2010-10-22 12:15:00,34.02,34.05,34.02,34.05,27200.0,30.4163,30.4432,30.4163,30.4432,27200.0
2010-10-22 12:20:00,34.05,34.06,34.02,34.06,6400.0,30.4432,30.4521,30.4163,30.4521,6400.0
2010-10-22 12:25:00,34.06,34.1,34.04,34.09,41800.0,30.4521,30.4879,30.4342,30.4789,41800.0
2010-10-22 12:30:00,34.1,34.12,34.06,34.06,23000.0,30.4879,30.5057,30.4521,30.4521,23000.0
2010-10-22 12:35:00,34.06,34.1,34.05,34.06,63600.0,30.4521,30.4879,30.4432,30.4521,63600.0
2010-10-22 12:40:00,34.05,34.09,34.05,34.07,37200.0,30.4432,30.4789,30.4432,30.461,37200.0
2010-10-22 12:45:00,34.08,34.13,34.07,34.1,48200.0,30.47,30.5147,30.461,30.4879,48200.0
2010-10-22 12:50:00,34.1,34.1,34.06,34.06,8800.0,30.4879,30.4879,30.4521,30.4521,8800.0
2010-10-22 12:55:00,34.06,34.08,34.05,34.06,11400.0,30.4521,30.47,30.4432,30.4521,11400.0
2010-10-22 13:00:00,34.06,34.06,34.01,34.02,16200.0,30.4521,30.4521,30.4074,30.4163,16200.0
2010-10-22 13:05:00,34.02,34.02,34.0,34.01,20600.0,30.4163,30.4163,30.3985,30.4074,20600.0
2010-10-22 13:10:00,34.01,34.03,34.01,34.02,20800.0,30.4074,30.4253,30.4074,30.4163,20800.0
2010-10-22 13:15:00,34.02,34.04,34.02,34.03,16600.0,30.4163,30.4342,30.4163,30.4253,16600.0
2010-10-22 13:20:00,34.03,34.04,34.02,34.02,14800.0,30.4253,30.4342,30.4163,30.4163,14800.0
2010-10-22 13:25:00,34.02,34.05,34.01,34.02,17400.0,30.4163,30.4432,30.4074,30.4163,17400.0
2010-10-22 13:30:00,34.01,34.01,33.98,33.98,12200.0,30.4074,30.4074,30.3806,30.3806,12200.0
2010-10-22 13:35:00,33.98,33.99,33.98,33.99,16800.0,30.3806,30.3895,30.3806,30.3895,16800.0
2010-10-22 13:40:00,33.99,34.01,33.99,34.01,17400.0,30.3895,30.4074,30.3895,30.4074,17400.0
2010-10-22 13:45:00,34.01,34.02,34.0,34.02,35200.0,30.4074,30.4163,30.3985,30.4163,35200.0
2010-10-22 13:50:00,34.02,34.02,33.99,33.99,22000.0,30.4163,30.4163,30.3895,30.3895,22000.0
2010-10-22 13:55:00,33.99,33.99,33.95,33.95,47600.0,30.3895,30.3895,30.3538,30.3538,47600.0
2010-10-22 14:00:00,33.96,33.96,33.95,33.96,39600.0,30.3627,30.3627,30.3538,30.3627,39600.0
2010-10-22 14:05:00,33.96,33.97,33.95,33.96,13400.0,30.3627,30.3716,30.3538,30.3627,13400.0
2010-10-22 14:10:00,33.97,33.97,33.95,33.95,14800.0,30.3716,30.3716,30.3538,30.3538,14800.0
2010-10-22 14:15:00,33.95,33.97,33.95,33.97,31200.0,30.3538,30.3716,30.3538,30.3716,31200.0
2010-10-22 14:20:00,33.96,33.99,33.96,33.99,16800.0,30.3627,30.3895,30.3627,30.3895,16800.0
2010-10-22 14:25:00,33.98,34.01,33.96,34.0,17800.0,30.3806,30.4074,30.3627,30.3985,17800.0
2010-10-22 14:30:00,34.0,34.0,33.95,33.97,39400.0,30.3985,30.3985,30.3538,30.3716,39400.0
2010-10-22 14:35:00,33.97,33.98,33.96,33.96,43400.0,30.3716,30.3806,30.3627,30.3627,43400.0
2010-10-22 14:40:00,33.96,33.98,33.95,33.95,42200.0,30.3627,30.3806,30.3538,30.3538,42200.0
2010-10-22 14:45:00,33.95,33.96,33.94,33.94,47400.0,30.3538,30.3627,30.3448,30.3448,47400.0
2010-10-22 14:50:00,33.95,33.96,33.92,33.93,25400.0,30.3538,30.3627,30.3269,30.3359,25400.0
2010-10-22 14:55:00,33.93,33.95,33.91,33.93,20000.0,30.3359,30.3538,30.318,30.3359,20000.0
2010-10-22 15:00:00,33.94,33.94,33.9,33.91,71400.0,30.3448,30.3448,30.3091,30.318,71400.0
2010-10-22 15:05:00,33.9,33.97,33.9,33.95,104200.0,30.3091,30.3716,30.3091,30.3538,104200.0
2010-10-22 15:10:00,33.96,33.97,33.95,33.95,31800.0,30.3627,30.3716,30.3538,30.3538,31800.0
2010-10-22 15:15:00,33.96,33.97,33.95,33.97,32800.0,30.3627,30.3716,30.3538,30.3716,32800.0
2010-10-22 15:20:00,33.97,33.99,33.97,33.98,67800.0,30.3716,30.3895,30.3716,30.3806,67800.0
2010-10-22 15:25:00,33.98,33.99,33.97,33.98,62000.0,30.3806,30.3895,30.3716,30.3806,62000.0
2010-10-22 15:30:00,33.98,33.99,33.98,33.99,119000.0,30.3806,30.3895,30.3806,30.3895,119000.0
2010-10-22 15:35:00,33.98,33.99,33.95,33.95,53200.0,30.3806,30.3895,30.3538,30.3538,53200.0
2010-10-22 15:40:00,33.95,33.96,33.92,33.92,79000.0,30.3538,30.3627,30.3269,30.3269,79000.0
2010-10-22 15:45:00,33.92,33.96,33.92,33.94,82000.0,30.3269,30.3627,30.3269,30.3448,82000.0
2010-10-22 15:50:00,33.95,33.97,33.95,33.96,81800.0,30.3538,30.3716,30.3538,30.3627,81800.0
2010-10-22 15:55:00,33.96,33.98,33.93,33.98,133000.0,30.3627,30.3806,30.3359,30.3806,133000.0
2010-10-25 09:30:00,34.3,34.34,34.27,34.32,131800.0,30.6667,30.7024,30.6399,30.6846,131800.0
2010-10-25 09:35:00,34.35,34.43,34.31,34.42,56800.0,30.7114,30.7829,30.6756,30.774,56800.0
2010-10-25 09:40:00,34.4,34.44,34.33,34.35,44000.0,30.7561,30.7919,30.6935,30.7114,44000.0
2010-10-25 09:45:00,34.36,34.38,34.32,34.32,33200.0,30.7203,30.7382,30.6846,30.6846,33200.0
2010-10-25 09:50:00,34.32,34.35,34.32,34.34,33600.0,30.6846,30.7114,30.6846,30.7024,33600.0
2010-10-25 09:55:00,34.34,34.35,34.28,34.31,49200.0,30.7024,30.7114,30.6488,30.6756,49200.0
2010-10-25 10:00:00,34.32,34.39,34.18,34.21,83400.0,30.6846,30.7471,30.5594,30.5862,83400.0
2010-10-25 10:05:00,34.21,34.25,34.18,34.19,33800.0,30.5862,30.622,30.5594,30.5683,33800.0
2010-10-25 10:10:00,34.19,34.23,34.17,34.18,36400.0,30.5683,30.6041,30.5505,30.5594,36400.0
2010-10-25 10:15:00,34.19,34.24,34.19,34.24,24600.0,30.5683,30.613,30.5683,30.613,24600.0
2010-10-25 10:20:00,34.24,34.31,34.21,34.28,36200.0,30.613,30.6756,30.5862,30.6488,36200.0
2010-10-25 10:25:00,34.28,34.34,34.27,34.28,53600.0,30.6488,30.7024,30.6399,30.6488,53600.0
2010-10-25 10:30:00,34.28,34.34,34.21,34.24,45600.0,30.6488,30.7024,30.5862,30.613,45600.0
2010-10-25 10:35:00,34.24,34.24,34.12,34.13,49600.0,30.613,30.613,30.5057,30.5147,49600.0
2010-10-25 10:40:00,34.13,34.14,34.05,34.08,57800.0,30.5147,30.5236,30.4432,30.47,57800.0
2010-10-25 10:45:00,34.08,34.13,34.07,34.1,21800.0,30.47,30.5147,30.461,30.4879,21800.0
2010-10-25 10:50:00,34.11,34.13,34.1,34.13,27200.0,30.4968,30.5147,30.4879,30.5147,27200.0
2010-10-25 10:55:00,34.13,34.15,34.08,34.1,44800.0,30.5147,30.5326,30.47,30.4879,44800.0
2010-10-25 11:00:00,34.09,34.1,34.02,34.04,79600.0,30.4789,30.4879,30.4163,30.4342,79600.0
2010-10-25 11:05:00,34.03,34.03,33.99,33.99,81000.0,30.4253,30.4253,30.3895,30.3895,81000.0
2010-10-25 11:10:00,33.99,34.02,33.99,33.99,57200.0,30.3895,30.4163,30.3895,30.3895,57200.0
2010-10-25 11:15:00,33.99,34.0,33.96,33.99,54600.0,30.3895,30.3985,30.3627,30.3895,54600.0
2010-10-25 11:20:00,33.99,34.0,33.97,33.97,17200.0,30.3895,30.3985,30.3716,30.3716,17200.0
2010-10-25 11:25:00,33.98,34.0,33.97,33.99,13600.0,30.3806,30.3985,30.3716,30.3895,13600.0
2010-10-25 11:30:00,33.99,34.02,33.95,33.99,52400.0,30.3895,30.4163,30.3538,30.3895,52400.0
2010-10-25 11:35:00,33.99,33.99,33.9,33.92,62600.0,30.3895,30.3895,30.3091,30.3269,62600.0
2010-10-25 11:40:00,33.92,33.95,33.91,33.95,21200.0,30.3269,30.3538,30.318,30.3538,21200.0
2010-10-25 11:45:00,33.95,33.99,33.95,33.98,14000.0,30.3538,30.3895,30.3538,30.3806,14000.0
2010-10-25 11:50:00,33.97,33.97,33.88,33.89,37400.0,30.3716,30.3716,30.2912,30.3001,37400.0
2010-10-25 11:55:00,33.9,33.9,33.87,33.88,21000.0,30.3091,30.3091,30.2822,30.2912,21000.0
2010-10-25 12:00:00,33.88,33.9,33.87,33.87,18400.0,30.2912,30.3091,30.2822,30.2822,18400.0
2010-10-25 12:05:00,33.88,33.88,33.85,33.85,25400.0,30.2912,30.2912,30.2643,30.2643,25400.0
2010-10-25 12:10:00,33.85,33.87,33.85,33.85,17000.0,30.2643,30.2822,30.2643,30.2643,17000.0
2010-10-25 12:15:00,33.85,33.85,33.8,33.81,34000.0,30.2643,30.2643,30.2196,30.2286,34000.0
2010-10-25 12:20:00,33.82,33.82,33.75,33.79,41600.0,30.2375,30.2375,30.1749,30.2107,41600.0
2010-10-25 12:25:00,33.79,33.79,33.75,33.77,29800.0,30.2107,30.2107,30.1749,30.1928,29800.0
2010-10-25 12:30:00,33.77,33.77,33.74,33.75,36400.0,30.1928,30.1928,30.166,30.1749,36400.0
2010-10-25 12:35:00,33.75,33.76,33.72,33.73,31600.0,30.1749,30.1839,30.1481,30.1571,31600.0
2010-10-25 12:40:00,33.73,33.79,33.72,33.74,28600.0,30.1571,30.2107,30.1481,30.166,28600.0
2010-10-25 12:45:00,33.73,33.77,33.73,33.74,22200.0,30.1571,30.1928,30.1571,30.166,22200.0
2010-10-25 12:50:00,33.74,33.75,33.71,33.71,38800.0,30.166,30.1749,30.1392,30.1392,38800.0
2010-10-25 12:55:00,33.71,33.71,33.68,33.69,58000.0,30.1392,30.1392,30.1124,30.1213,58000.0
2010-10-25 13:00:00,33.68,33.71,33.64,33.71,78400.0,30.1124,30.1392,30.0766,30.1392,78400.0
2010-10-25 13:05:00,33.72,33.74,33.71,33.71,26800.0,30.1481,30.166,30.1392,30.1392,26800.0
2010-10-25 13:10:00,33.71,33.74,33.71,33.71,56000.0,30.1392,30.166,30.1392,30.1392,56000.0
2010-10-25 13:15:00,33.71,33.74,33.68,33.74,36600.0,30.1392,30.166,30.1124,30.166,36600.0
2010-10-25 13:20:00,33.74,33.77,33.74,33.76,29000.0,30.166,30.1928,30.166,30.1839,29000.0
2010-10-25 13:25:00,33.76,33.82,33.75,33.8,36800.0,30.1839,30.2375,30.1749,30.2196,36800.0
2010-10-25 13:30:00,33.79,33.83,33.77,33.79,41600.0,30.2107,30.2465,30.1928,30.2107,41600.0
2010-10-25 13:35:00,33.79,33.8,33.79,33.79,75000.0,30.2107,30.2196,30.2107,30.2107,75000.0
2010-10-25 13:40:00,33.79,33.8,33.76,33.77,74800.0,30.2107,30.2196,30.1839,30.1928,74800.0
2010-10-25 13:45:00,33.77,33.79,33.76,33.76,31000.0,30.1928,30.2107,30.1839,30.1839,31000.0
2010-10-25 13:50:00,33.75,33.76,33.73,33.73,29200.0,30.1749,30.1839,30.1571,30.1571,29200.0
2010-10-25 13:55:00,33.73,33.74,33.71,33.74,28600.0,30.1571,30.166,30.1392,30.166,28600.0
2010-10-25 14:00:00,33.74,33.74,33.73,33.74,30000.0,30.166,30.166,30.1571,30.166,30000.0
2010-10-25 14:05:00,33.74,33.76,33.72,33.73,36600.0,30.166,30.1839,30.1481,30.1571,36600.0
2010-10-25 14:10:00,33.73,33.76,33.73,33.73,19800.0,30.1571,30.1839,30.1571,30.1571,19800.0
2010-10-25 14:15:00,33.72,33.76,33.72,33.75,41800.0,30.1481,30.1839,30.1481,30.1749,41800.0
2010-10-25 14:20:00,33.74,33.78,33.74,33.74,26400.0,30.166,30.2018,30.166,30.166,26400.0
2010-10-25 14:25:00,33.76,33.79,33.75,33.77,12400.0,30.1839,30.2107,30.1749,30.1928,12400.0
2010-10-25 14:30:00,33.77,33.82,33.76,33.81,98800.0,30.1928,30.2375,30.1839,30.2286,98800.0
2010-10-25 14:35:00,33.82,33.82,33.74,33.77,63400.0,30.2375,30.2375,30.166,30.1928,63400.0
2010-10-25 14:40:00,33.77,33.77,33.68,33.68,102600.0,30.1928,30.1928,30.1124,30.1124,102600.0
2010-10-25 14:45:00,33.68,33.72,33.68,33.69,36800.0,30.1124,30.1481,30.1124,30.1213,36800.0
2010-10-25 14:50:00,33.69,33.76,33.69,33.75,27800.0,30.1213,30.1839,30.1213,30.1749,27800.0
2010-10-25 14:55:00,33.75,33.75,33.73,33.74,17200.0,30.1749,30.1749,30.1571,30.166,17200.0
2010-10-25 15:00:00,33.73,33.75,33.72,33.75,23800.0,30.1571,30.1749,30.1481,30.1749,23800.0
2010-10-25 15:05:00,33.75,33.75,33.74,33.75,31600.0,30.1749,30.1749,30.166,30.1749,31600.0
2010-10-25 15:10:00,33.74,33.75,33.73,33.74,30400.0,30.166,30.1749,30.1571,30.166,30400.0
2010-10-25 15:15:00,33.74,33.75,33.71,33.72,51000.0,30.166,30.1749,30.1392,30.1481,51000.0
2010-10-25 15:20:00,33.72,33.73,33.71,33.73,59200.0,30.1481,30.1571,30.1392,30.1571,59200.0
2010-10-25 15:25:00,33.73,33.75,33.73,33.73,82400.0,30.1571,30.1749,30.1571,30.1571,82400.0
2010-10-25 15:30:00,33.74,33.75,33.73,33.74,122600.0,30.166,30.1749,30.1571,30.166,122600.0
2010-10-25 15:35:00,33.73,33.74,33.69,33.69,75800.0,30.1571,30.166,30.1213,30.1213,75800.0
2010-10-25 15:40:00,33.68,33.7,33.65,33.66,84000.0,30.1124,30.1302,30.0855,30.0945,84000.0
2010-10-25 15:45:00,33.66,33.66,33.57,33.63,132800.0,30.0945,30.0945,30.014,30.0677,132800.0
2010-10-25 15:50:00,33.63,33.66,33.6,33.63,145600.0,30.0677,30.0945,30.0408,30.0677,145600.0
2010-10-25 15:55:00,33.63,33.64,33.6,33.63,197600.0,30.0677,30.0766,30.0408,30.0677,197600.0
2010-10-26 09:30:00,33.45,33.49,33.25,33.39,141400.0,29.9067,29.9425,29.7279,29.8531,141400.0
2010-10-26 09:35:00,33.4,33.43,33.16,33.19,74600.0,29.862,29.8888,29.6474,29.6743,74600.0
2010-10-26 09:40:00,33.19,33.24,33.17,33.2,37200.0,29.6743,29.719,29.6564,29.6832,37200.0
2010-10-26 09:45:00,33.2,33.35,33.18,33.35,30600.0,29.6832,29.8173,29.6653,29.8173,30600.0
2010-10-26 09:50:00,33.35,33.41,33.33,33.35,28600.0,29.8173,29.871,29.7994,29.8173,28600.0
2010-10-26 09:55:00,33.35,33.35,33.28,33.31,21800.0,29.8173,29.8173,29.7547,29.7815,21800.0
2010-10-26 10:00:00,33.31,33.43,33.3,33.39,49200.0,29.7815,29.8888,29.7726,29.8531,49200.0
2010-10-26 10:05:00,33.38,33.42,33.34,33.39,37600.0,29.8441,29.8799,29.8084,29.8531,37600.0
2010-10-26 10:10:00,33.38,33.4,33.37,33.39,20000.0,29.8441,29.862,29.8352,29.8531,20000.0
2010-10-26 10:15:00,33.41,33.49,33.4,33.48,31800.0,29.871,29.9425,29.862,29.9335,31800.0
2010-10-26 10:20:00,33.49,33.62,33.49,33.62,62400.0,29.9425,30.0587,29.9425,30.0587,62400.0
2010-10-26 10:25:00,33.63,33.67,33.63,33.65,59200.0,30.0677,30.1034,30.0677,30.0855,59200.0
2010-10-26 10:30:00,33.66,33.7,33.66,33.68,51400.0,30.0945,30.1302,30.0945,30.1124,51400.0
2010-10-26 10:35:00,33.68,33.7,33.67,33.7,36800.0,30.1124,30.1302,30.1034,30.1302,36800.0
2010-10-26 10:40:00,33.7,33.72,33.67,33.69,57600.0,30.1302,30.1481,30.1034,30.1213,57600.0
2010-10-26 10:45:00,33.69,33.69,33.6,33.63,87200.0,30.1213,30.1213,30.0408,30.0677,87200.0
2010-10-26 10:50:00,33.63,33.66,33.63,33.63,13000.0,30.0677,30.0945,30.0677,30.0677,13000.0
2010-10-26 10:55:00,33.63,33.7,33.62,33.69,26800.0,30.0677,30.1302,30.0587,30.1213,26800.0
2010-10-26 11:00:00,33.7,33.82,33.7,33.73,46400.0,30.1302,30.2375,30.1302,30.1571,46400.0
2010-10-26 11:05:00,33.74,33.74,33.65,33.67,20000.0,30.166,30.166,30.0855,30.1034,20000.0
2010-10-26 11:10:00,33.66,33.67,33.63,33.65,24400.0,30.0945,30.1034,30.0677,30.0855,24400.0
2010-10-26 11:15:00,33.65,33.69,33.65,33.65,21800.0,30.0855,30.1213,30.0855,30.0855,21800.0
2010-10-26 11:20:00,33.66,33.73,33.66,33.73,19600.0,30.0945,30.1571,30.0945,30.1571,19600.0
2010-10-26 11:25:00,33.74,33.74,33.71,33.71,16800.0,30.166,30.166,30.1392,30.1392,16800.0
2010-10-26 11:30:00,33.7,33.7,33.65,33.65,19200.0,30.1302,30.1302,30.0855,30.0855,19200.0
2010-10-26 11:35:00,33.65,33.68,33.65,33.66,12000.0,30.0855,30.1124,30.0855,30.0945,12000.0
2010-10-26 11:40:00,33.66,33.66,33.6,33.6,14800.0,30.0945,30.0945,30.0408,30.0408,14800.0
2010-10-26 11:45:00,33.6,33.63,33.59,33.6,27400.0,30.0408,30.0677,30.0319,30.0408,27400.0
2010-10-26 11:50:00,33.6,33.63,33.6,33.63,10000.0,30.0408,30.0677,30.0408,30.0677,10000.0
2010-10-26 11:55:00,33.64,33.65,33.62,33.63,12800.0,30.0766,30.0855,30.0587,30.0677,12800.0
2010-10-26 12:00:00,33.63,33.65,33.63,33.63,22400.0,30.0677,30.0855,30.0677,30.0677,22400.0
2010-10-26 12:05:00,33.63,33.63,33.57,33.57,22200.0,30.0677,30.0677,30.014,30.014,22200.0
2010-10-26 12:10:00,33.57,33.66,33.57,33.66,36600.0,30.014,30.0945,30.014,30.0945,36600.0
2010-10-26 12:15:00,33.66,33.68,33.66,33.67,27000.0,30.0945,30.1124,30.0945,30.1034,27000.0
2010-10-26 12:20:00,33.67,33.71,33.66,33.7,33200.0,30.1034,30.1392,30.0945,30.1302,33200.0
2010-10-26 12:25:00,33.7,33.72,33.7,33.71,31000.0,30.1302,30.1481,30.1302,30.1392,31000.0
2010-10-26 12:30:00,33.71,33.72,33.71,33.71,15600.0,30.1392,30.1481,30.1392,30.1392,15600.0
2010-10-26 12:35:00,33.71,33.74,33.7,33.73,32000.0,30.1392,30.166,30.1302,30.1571,32000.0
2010-10-26 12:40:00,33.73,33.73,33.7,33.71,30800.0,30.1571,30.1571,30.1302,30.1392,30800.0
2010-10-26 12:45:00,33.71,33.72,33.7,33.71,20600.0,30.1392,30.1481,30.1302,30.1392,20600.0
2010-10-26 12:50:00,33.71,33.72,33.7,33.71,14800.0,30.1392,30.1481,30.1302,30.1392,14800.0
2010-10-26 12:55:00,33.71,33.72,33.68,33.68,43800.0,30.1392,30.1481,30.1124,30.1124,43800.0
2010-10-26 13:00:00,33.68,33.72,33.68,33.72,24600.0,30.1124,30.1481,30.1124,30.1481,24600.0
2010-10-26 13:05:00,33.71,33.76,33.71,33.75,33200.0,30.1392,30.1839,30.1392,30.1749,33200.0
2010-10-26 13:10:00,33.76,33.8,33.74,33.8,36400.0,30.1839,30.2196,30.166,30.2196,36400.0
2010-10-26 13:15:00,33.8,33.87,33.79,33.87,61800.0,30.2196,30.2822,30.2107,30.2822,61800.0
2010-10-26 13:20:00,33.87,33.88,33.85,33.88,20000.0,30.2822,30.2912,30.2643,30.2912,20000.0
2010-10-26 13:25:00,33.88,33.91,33.83,33.83,45600.0,30.2912,30.318,30.2465,30.2465,45600.0
2010-10-26 13:30:00,33.84,33.85,33.82,33.85,26400.0,30.2554,30.2643,30.2375,30.2643,26400.0
2010-10-26 13:35:00,33.85,33.85,33.8,33.8,17400.0,30.2643,30.2643,30.2196,30.2196,17400.0
2010-10-26 13:40:00,33.8,33.81,33.79,33.79,19600.0,30.2196,30.2286,30.2107,30.2107,19600.0
2010-10-26 13:45:00,33.79,33.79,33.74,33.76,29400.0,30.2107,30.2107,30.166,30.1839,29400.0
2010-10-26 13:50:00,33.76,33.76,33.65,33.65,67800.0,30.1839,30.1839,30.0855,30.0855,67800.0
2010-10-26 13:55:00,33.65,33.65,33.6,33.6,57200.0,30.0855,30.0855,30.0408,30.0408,57200.0
2010-10-26 14:00:00,33.6,33.63,33.6,33.61,54200.0,30.0408,30.0677,30.0408,30.0498,54200.0
2010-10-26 14:05:00,33.6,33.64,33.57,33.57,51400.0,30.0408,30.0766,30.014,30.014,51400.0
2010-10-26 14:10:00,33.57,33.58,33.56,33.56,31000.0,30.014,30.0229,30.0051,30.0051,31000.0
2010-10-26 14:15:00,33.56,33.58,33.56,33.57,37600.0,30.0051,30.0229,30.0051,30.014,37600.0
2010-10-26 14:20:00,33.57,33.58,33.53,33.55,49000.0,30.014,30.0229,29.9782,29.9961,49000.0
2010-10-26 14:25:00,33.54,33.59,33.54,33.59,47800.0,29.9872,30.0319,29.9872,30.0319,47800.0
2010-10-26 14:30:00,33.59,33.59,33.54,33.54,45200.0,30.0319,30.0319,29.9872,29.9872,45200.0
2010-10-26 14:35:00,33.54,33.58,33.53,33.57,45800.0,29.9872,30.0229,29.9782,30.014,45800.0
2010-10-26 14:40:00,33.57,33.57,33.52,33.52,57400.0,30.014,30.014,29.9693,29.9693,57400.0
2010-10-26 14:45:00,33.52,33.52,33.49,33.49,53800.0,29.9693,29.9693,29.9425,29.9425,53800.0
2010-10-26 14:50:00,33.49,33.51,33.49,33.5,39200.0,29.9425,29.9604,29.9425,29.9514,39200.0
2010-10-26 14:55:00,33.5,33.52,33.49,33.49,41200.0,29.9514,29.9693,29.9425,29.9425,41200.0
2010-10-26 15:00:00,33.49,33.51,33.49,33.5,56400.0,29.9425,29.9604,29.9425,29.9514,56400.0
2010-10-26 15:05:00,33.5,33.52,33.49,33.51,59000.0,29.9514,29.9693,29.9425,29.9604,59000.0
2010-10-26 15:10:00,33.51,33.55,33.5,33.51,58400.0,29.9604,29.9961,29.9514,29.9604,58400.0
2010-10-26 15:15:00,33.51,33.53,33.49,33.52,90200.0,29.9604,29.9782,29.9425,29.9693,90200.0
2010-10-26 15:20:00,33.52,33.54,33.49,33.49,66000.0,29.9693,29.9872,29.9425,29.9425,66000.0
2010-10-26 15:25:00,33.49,33.49,33.46,33.48,74200.0,29.9425,29.9425,29.9157,29.9335,74200.0
2010-10-26 15:30:00,33.48,33.49,33.45,33.49,93000.0,29.9335,29.9425,29.9067,29.9425,93000.0
2010-10-26 15:35:00,33.49,33.49,33.44,33.45,111400.0,29.9425,29.9425,29.8978,29.9067,111400.0
2010-10-26 15:40:00,33.46,33.46,33.41,33.41,83400.0,29.9157,29.9157,29.871,29.871,83400.0
2010-10-26 15:45:00,33.41,33.41,33.36,33.4,139600.0,29.871,29.871,29.8263,29.862,139600.0
2010-10-26 15:50:00,33.4,33.41,33.38,33.38,143000.0,29.862,29.871,29.8441,29.8441,143000.0
2010-10-26 15:55:00,33.38,33.46,33.38,33.45,167600.0,29.8441,29.9157,29.8441,29.9067,167600.0
2010-10-27 09:30:00,33.21,33.38,33.08,33.12,134000.0,29.6921,29.8441,29.5759,29.6117,134000.0
2010-10-27 09:35:00,33.13,33.15,32.94,32.96,221000.0,29.6206,29.6385,29.4507,29.4686,221000.0
2010-10-27 09:40:00,32.96,33.1,32.96,33.06,102200.0,29.4686,29.5938,29.4686,29.558,102200.0
2010-10-27 09:45:00,33.07,33.18,33.03,33.17,76400.0,29.567,29.6653,29.5312,29.6564,76400.0
2010-10-27 09:50:00,33.17,33.17,33.09,33.13,54600.0,29.6564,29.6564,29.5849,29.6206,54600.0
2010-10-27 09:55:00,33.13,33.21,33.13,33.17,59600.0,29.6206,29.6921,29.6206,29.6564,59600.0
2010-10-27 10:00:00,33.2,33.25,33.15,33.24,352800.0,29.6832,29.7279,29.6385,29.719,352800.0
2010-10-27 10:05:00,33.25,33.3,33.23,33.26,84800.0,29.7279,29.7726,29.71,29.7368,84800.0
2010-10-27 10:10:00,33.26,33.36,33.24,33.35,86000.0,29.7368,29.8263,29.719,29.8173,86000.0
2010-10-27 10:15:00,33.35,33.4,33.33,33.33,153400.0,29.8173,29.862,29.7994,29.7994,153400.0
2010-10-27 10:20:00,33.33,33.33,33.22,33.22,33800.0,29.7994,29.7994,29.7011,29.7011,33800.0
2010-10-27 10:25:00,33.22,33.24,33.13,33.22,56000.0,29.7011,29.719,29.6206,29.7011,56000.0
2010-10-27 10:30:00,33.22,33.24,33.2,33.24,33800.0,29.7011,29.719,29.6832,29.719,33800.0
2010-10-27 10:35:00,33.25,33.27,33.19,33.23,51400.0,29.7279,29.7458,29.6743,29.71,51400.0
2010-10-27 10:40:00,33.23,33.3,33.23,33.27,43400.0,29.71,29.7726,29.71,29.7458,43400.0
2010-10-27 10:45:00,33.27,33.27,33.23,33.26,36800.0,29.7458,29.7458,29.71,29.7368,36800.0
2010-10-27 10:50:00,33.26,33.26,33.18,33.21,55200.0,29.7368,29.7368,29.6653,29.6921,55200.0
2010-10-27 10:55:00,33.21,33.21,33.14,33.15,29400.0,29.6921,29.6921,29.6296,29.6385,29400.0
2010-10-27 11:00:00,33.15,33.17,33.09,33.1,41000.0,29.6385,29.6564,29.5849,29.5938,41000.0
2010-10-27 11:05:00,33.12,33.12,33.06,33.07,39200.0,29.6117,29.6117,29.558,29.567,39200.0
2010-10-27 11:10:00,33.06,33.07,33.02,33.06,69600.0,29.558,29.567,29.5223,29.558,69600.0
2010-10-27 11:15:00,33.06,33.07,33.01,33.01,103200.0,29.558,29.567,29.5133,29.5133,103200.0
2010-10-27 11:20:00,33.01,33.02,32.99,33.02,42800.0,29.5133,29.5223,29.4954,29.5223,42800.0
2010-10-27 11:25:00,33.02,33.04,33.01,33.02,38600.0,29.5223,29.5401,29.5133,29.5223,38600.0
2010-10-27 11:30:00,33.02,33.03,32.98,33.02,39400.0,29.5223,29.5312,29.4865,29.5223,39400.0
2010-10-27 11:35:00,33.01,33.08,33.01,33.07,36600.0,29.5133,29.5759,29.5133,29.567,36600.0
2010-10-27 11:40:00,33.08,33.14,33.08,33.12,40200.0,29.5759,29.6296,29.5759,29.6117,40200.0
2010-10-27 11:45:00,33.12,33.13,33.11,33.13,19000.0,29.6117,29.6206,29.6027,29.6206,19000.0
2010-10-27 11:50:00,33.13,33.13,33.1,33.1,36400.0,29.6206,29.6206,29.5938,29.5938,36400.0
2010-10-27 11:55:00,33.1,33.12,33.08,33.09,15000.0,29.5938,29.6117,29.5759,29.5849,15000.0
2010-10-27 12:00:00,33.09,33.11,33.06,33.06,41200.0,29.5849,29.6027,29.558,29.558,41200.0
2010-10-27 12:05:00,33.05,33.06,33.02,33.02,37600.0,29.5491,29.558,29.5223,29.5223,37600.0
2010-10-27 12:10:00,33.03,33.03,33.02,33.02,24200.0,29.5312,29.5312,29.5223,29.5223,24200.0
2010-10-27 12:15:00,33.03,33.04,32.99,32.99,27200.0,29.5312,29.5401,29.4954,29.4954,27200.0
2010-10-27 12:20:00,32.99,33.01,32.97,32.98,41000.0,29.4954,29.5133,29.4776,29.4865,41000.0
2010-10-27 12:25:00,32.98,32.98,32.96,32.96,23600.0,29.4865,29.4865,29.4686,29.4686,23600.0
2010-10-27 12:30:00,32.97,33.01,32.97,32.99,61200.0,29.4776,29.5133,29.4776,29.4954,61200.0
2010-10-27 12:35:00,33.0,33.01,32.99,33.0,37000.0,29.5044,29.5133,29.4954,29.5044,37000.0
2010-10-27 12:40:00,33.01,33.02,32.99,33.01,28000.0,29.5133,29.5223,29.4954,29.5133,28000.0
2010-10-27 12:45:00,33.01,33.04,33.0,33.03,30200.0,29.5133,29.5401,29.5044,29.5312,30200.0
2010-10-27 12:50:00,33.04,33.04,32.99,32.99,55400.0,29.5401,29.5401,29.4954,29.4954,55400.0
2010-10-27 12:55:00,32.99,33.02,32.99,33.01,47800.0,29.4954,29.5223,29.4954,29.5133,47800.0
2010-10-27 13:00:00,33.0,33.01,32.98,32.98,74000.0,29.5044,29.5133,29.4865,29.4865,74000.0
2010-10-27 13:05:00,32.98,33.0,32.97,32.97,61600.0,29.4865,29.5044,29.4776,29.4776,61600.0
2010-10-27 13:10:00,32.97,32.98,32.91,32.92,130600.0,29.4776,29.4865,29.4239,29.4329,130600.0
2010-10-27 13:15:00,32.92,32.92,32.81,32.85,92800.0,29.4329,29.4329,29.3345,29.3703,92800.0
2010-10-27 13:20:00,32.85,32.88,32.83,32.88,44600.0,29.3703,29.3971,29.3524,29.3971,44600.0
2010-10-27 13:25:00,32.88,32.88,32.85,32.86,76600.0,29.3971,29.3971,29.3703,29.3792,76600.0
2010-10-27 13:30:00,32.87,32.88,32.85,32.85,81600.0,29.3882,29.3971,29.3703,29.3703,81600.0
2010-10-27 13:35:00,32.86,32.89,32.85,32.88,48200.0,29.3792,29.406,29.3703,29.3971,48200.0
2010-10-27 13:40:00,32.88,32.9,32.87,32.88,80000.0,29.3971,29.415,29.3882,29.3971,80000.0
2010-10-27 13:45:00,32.88,32.88,32.85,32.86,71000.0,29.3971,29.3971,29.3703,29.3792,71000.0
2010-10-27 13:50:00,32.85,32.85,32.83,32.84,50000.0,29.3703,29.3703,29.3524,29.3613,50000.0
2010-10-27 13:55:00,32.84,32.87,32.84,32.87,86000.0,29.3613,29.3882,29.3613,29.3882,86000.0
2010-10-27 14:00:00,32.87,32.88,32.85,32.87,70000.0,29.3882,29.3971,29.3703,29.3882,70000.0
2010-10-27 14:05:00,32.88,32.9,32.86,32.9,115200.0,29.3971,29.415,29.3792,29.415,115200.0
2010-10-27 14:10:00,32.9,32.92,32.88,32.88,75000.0,29.415,29.4329,29.3971,29.3971,75000.0
2010-10-27 14:15:00,32.88,32.88,32.85,32.86,72800.0,29.3971,29.3971,29.3703,29.3792,72800.0
2010-10-27 14:20:00,32.85,32.86,32.83,32.86,65800.0,29.3703,29.3792,29.3524,29.3792,65800.0
2010-10-27 14:25:00,32.86,32.88,32.85,32.87,36800.0,29.3792,29.3971,29.3703,29.3882,36800.0
2010-10-27 14:30:00,32.87,32.87,32.84,32.85,152200.0,29.3882,29.3882,29.3613,29.3703,152200.0
2010-10-27 14:35:00,32.85,32.87,32.84,32.85,148000.0,29.3703,29.3882,29.3613,29.3703,148000.0
2010-10-27 14:40:00,32.85,32.87,32.85,32.85,159400.0,29.3703,29.3882,29.3703,29.3703,159400.0
2010-10-27 14:45:00,32.86,32.87,32.83,32.84,132200.0,29.3792,29.3882,29.3524,29.3613,132200.0
2010-10-27 14:50:00,32.84,32.86,32.84,32.85,158000.0,29.3613,29.3792,29.3613,29.3703,158000.0
2010-10-27 14:55:00,32.85,32.85,32.79,32.79,124600.0,29.3703,29.3703,29.3166,29.3166,124600.0
2010-10-27 15:00:00,32.8,32.81,32.78,32.8,173800.0,29.3256,29.3345,29.3077,29.3256,173800.0
2010-10-27 15:05:00,32.8,32.82,32.77,32.79,161800.0,29.3256,29.3435,29.2988,29.3166,161800.0
2010-10-27 15:10:00,32.79,32.81,32.77,32.79,109400.0,29.3166,29.3345,29.2988,29.3166,109400.0
2010-10-27 15:15:00,32.8,32.83,32.79,32.79,84600.0,29.3256,29.3524,29.3166,29.3166,84600.0
2010-10-27 15:20:00,32.79,32.83,32.79,32.83,109800.0,29.3166,29.3524,29.3166,29.3524,109800.0
2010-10-27 15:25:00,32.83,32.87,32.82,32.84,114800.0,29.3524,29.3882,29.3435,29.3613,114800.0
2010-10-27 15:30:00,32.84,32.88,32.83,32.86,168800.0,29.3613,29.3971,29.3524,29.3792,168800.0
2010-10-27 15:35:00,32.86,32.93,32.84,32.93,185600.0,29.3792,29.4418,29.3613,29.4418,185600.0
2010-10-27 15:40:00,32.94,32.96,32.91,32.94,91000.0,29.4507,29.4686,29.4239,29.4507,91000.0
2010-10-27 15:45:00,32.94,32.95,32.9,32.92,133800.0,29.4507,29.4597,29.415,29.4329,133800.0
2010-10-27 15:50:00,32.92,32.98,32.92,32.96,222400.0,29.4329,29.4865,29.4329,29.4686,222400.0
2010-10-27 15:55:00,32.96,33.0,32.95,33.0,236800.0,29.4686,29.5044,29.4597,29.5044,236800.0
2010-10-28 09:30:00,33.55,33.56,33.07,33.1,68600.0,29.9961,30.0051,29.567,29.5938,68600.0
2010-10-28 09:35:00,33.1,33.34,33.07,33.34,60000.0,29.5938,29.8084,29.567,29.8084,60000.0
2010-10-28 09:40:00,33.35,33.35,33.15,33.18,63400.0,29.8173,29.8173,29.6385,29.6653,63400.0
2010-10-28 09:45:00,33.18,33.23,33.13,33.13,35200.0,29.6653,29.71,29.6206,29.6206,35200.0
2010-10-28 09:50:00,33.13,33.26,33.1,33.25,28800.0,29.6206,29.7368,29.5938,29.7279,28800.0
2010-10-28 09:55:00,33.24,33.26,33.15,33.17,21400.0,29.719,29.7368,29.6385,29.6564,21400.0
2010-10-28 10:00:00,33.18,33.27,33.18,33.26,32200.0,29.6653,29.7458,29.6653,29.7368,32200.0
2010-10-28 10:05:00,33.26,33.27,33.18,33.25,48400.0,29.7368,29.7458,29.6653,29.7279,48400.0
2010-10-28 10:10:00,33.25,33.29,33.24,33.27,96600.0,29.7279,29.7637,29.719,29.7458,96600.0
2010-10-28 10:15:00,33.27,33.27,33.24,33.26,119600.0,29.7458,29.7458,29.719,29.7368,119600.0
2010-10-28 10:20:00,33.26,33.26,33.07,33.08,159400.0,29.7368,29.7368,29.567,29.5759,159400.0
2010-10-28 10:25:00,33.08,33.09,32.93,32.95,80600.0,29.5759,29.5849,29.4418,29.4597,80600.0
2010-10-28 10:30:00,32.94,32.95,32.85,32.86,162600.0,29.4507,29.4597,29.3703,29.3792,162600.0
2010-10-28 10:35:00,32.87,32.88,32.79,32.83,78000.0,29.3882,29.3971,29.3166,29.3524,78000.0
2010-10-28 10:40:00,32.82,33.01,32.77,32.94,229000.0,29.3435,29.5133,29.2988,29.4507,229000.0
2010-10-28 10:45:00,32.94,33.01,32.92,32.99,111000.0,29.4507,29.5133,29.4329,29.4954,111000.0
2010-10-28 10:50:00,32.99,33.07,32.98,33.06,122600.0,29.4954,29.567,29.4865,29.558,122600.0
2010-10-28 10:55:00,33.06,33.24,33.05,33.23,80200.0,29.558,29.719,29.5491,29.71,80200.0
2010-10-28 11:00:00,33.23,33.25,33.2,33.25,117200.0,29.71,29.7279,29.6832,29.7279,117200.0
2010-10-28 11:05:00,33.25,33.41,33.25,33.4,167000.0,29.7279,29.871,29.7279,29.862,167000.0
2010-10-28 11:10:00,33.41,33.41,33.31,33.32,57600.0,29.871,29.871,29.7815,29.7905,57600.0
2010-10-28 11:15:00,33.32,33.32,33.22,33.23,59200.0,29.7905,29.7905,29.7011,29.71,59200.0
2010-10-28 11:20:00,33.24,33.3,33.23,33.24,71600.0,29.719,29.7726,29.71,29.719,71600.0
2010-10-28 11:25:00,33.24,33.28,33.24,33.26,28000.0,29.719,29.7547,29.719,29.7368,28000.0
2010-10-28 11:30:00,33.27,33.29,33.23,33.29,43000.0,29.7458,29.7637,29.71,29.7637,43000.0
2010-10-28 11:35:00,33.29,33.4,33.28,33.38,52600.0,29.7637,29.862,29.7547,29.8441,52600.0
2010-10-28 11:40:00,33.38,33.4,33.32,33.39,41600.0,29.8441,29.862,29.7905,29.8531,41600.0
2010-10-28 11:45:00,33.39,33.39,33.28,33.29,38000.0,29.8531,29.8531,29.7547,29.7637,38000.0
2010-10-28 11:50:00,33.29,33.36,33.29,33.35,50000.0,29.7637,29.8263,29.7637,29.8173,50000.0
2010-10-28 11:55:00,33.35,33.35,33.29,33.29,41000.0,29.8173,29.8173,29.7637,29.7637,41000.0
2010-10-28 12:00:00,33.29,33.29,33.2,33.27,64600.0,29.7637,29.7637,29.6832,29.7458,64600.0
2010-10-28 12:05:00,33.27,33.27,33.15,33.17,66200.0,29.7458,29.7458,29.6385,29.6564,66200.0
2010-10-28 12:10:00,33.18,33.2,33.09,33.1,87800.0,29.6653,29.6832,29.5849,29.5938,87800.0
2010-10-28 12:15:00,33.1,33.2,33.1,33.14,59200.0,29.5938,29.6832,29.5938,29.6296,59200.0
2010-10-28 12:20:00,33.14,33.22,33.13,33.21,34400.0,29.6296,29.7011,29.6206,29.6921,34400.0
2010-10-28 12:25:00,33.21,33.27,33.21,33.24,48000.0,29.6921,29.7458,29.6921,29.719,48000.0
2010-10-28 12:30:00,33.24,33.24,33.17,33.22,28200.0,29.719,29.719,29.6564,29.7011,28200.0
2010-10-28 12:35:00,33.22,33.22,33.19,33.2,19600.0,29.7011,29.7011,29.6743,29.6832,19600.0
2010-10-28 12:40:00,33.21,33.3,33.21,33.29,30400.0,29.6921,29.7726,29.6921,29.7637,30400.0
2010-10-28 12:45:00,33.3,33.3,33.24,33.27,21800.0,29.7726,29.7726,29.719,29.7458,21800.0
2010-10-28 12:50:00,33.28,33.38,33.27,33.3,67400.0,29.7547,29.8441,29.7458,29.7726,67400.0
2010-10-28 12:55:00,33.3,33.33,33.28,33.31,37600.0,29.7726,29.7994,29.7547,29.7815,37600.0
2010-10-28 13:00:00,33.31,33.34,33.28,33.32,38200.0,29.7815,29.8084,29.7547,29.7905,38200.0
2010-10-28 13:05:00,33.31,33.35,33.3,33.34,29000.0,29.7815,29.8173,29.7726,29.8084,29000.0
2010-10-28 13:10:00,33.33,33.37,33.33,33.35,31800.0,29.7994,29.8352,29.7994,29.8173,31800.0
2010-10-28 13:15:00,33.35,33.43,33.34,33.35,75000.0,29.8173,29.8888,29.8084,29.8173,75000.0
2010-10-28 13:20:00,33.35,33.37,33.3,33.31,47000.0,29.8173,29.8352,29.7726,29.7815,47000.0
2010-10-28 13:25:00,33.31,33.35,33.31,33.35,25200.0,29.7815,29.8173,29.7815,29.8173,25200.0
2010-10-28 13:30:00,33.35,33.41,33.35,33.41,46200.0,29.8173,29.871,29.8173,29.871,46200.0
2010-10-28 13:35:00,33.4,33.44,33.38,33.42,33600.0,29.862,29.8978,29.8441,29.8799,33600.0
2010-10-28 13:40:00,33.42,33.42,33.35,33.36,55200.0,29.8799,29.8799,29.8173,29.8263,55200.0
2010-10-28 13:45:00,33.35,33.39,33.34,33.38,63400.0,29.8173,29.8531,29.8084,29.8441,63400.0
2010-10-28 13:50:00,33.38,33.43,33.37,33.42,18200.0,29.8441,29.8888,29.8352,29.8799,18200.0
2010-10-28 13:55:00,33.42,33.44,33.41,33.42,29200.0,29.8799,29.8978,29.871,29.8799,29200.0
2010-10-28 14:00:00,33.42,33.43,33.38,33.38,22000.0,29.8799,29.8888,29.8441,29.8441,22000.0
2010-10-28 14:05:00,33.39,33.47,33.39,33.45,33400.0,29.8531,29.9246,29.8531,29.9067,33400.0
2010-10-28 14:10:00,33.45,33.47,33.43,33.44,33800.0,29.9067,29.9246,29.8888,29.8978,33800.0
2010-10-28 14:15:00,33.43,33.44,33.4,33.41,31200.0,29.8888,29.8978,29.862,29.871,31200.0
2010-10-28 14:20:00,33.41,33.44,33.38,33.44,48400.0,29.871,29.8978,29.8441,29.8978,48400.0
2010-10-28 14:25:00,33.44,33.47,33.42,33.46,48000.0,29.8978,29.9246,29.8799,29.9157,48000.0
2010-10-28 14:30:00,33.46,33.5,33.44,33.46,44800.0,29.9157,29.9514,29.8978,29.9157,44800.0
2010-10-28 14:35:00,33.46,33.48,33.43,33.47,35600.0,29.9157,29.9335,29.8888,29.9246,35600.0
2010-10-28 14:40:00,33.47,33.53,33.45,33.53,191600.0,29.9246,29.9782,29.9067,29.9782,191600.0
2010-10-28 14:45:00,33.53,33.53,33.48,33.49,43000.0,29.9782,29.9782,29.9335,29.9425,43000.0
2010-10-28 14:50:00,33.49,33.52,33.49,33.52,46800.0,29.9425,29.9693,29.9425,29.9693,46800.0
2010-10-28 14:55:00,33.52,33.55,33.51,33.54,45400.0,29.9693,29.9961,29.9604,29.9872,45400.0
2010-10-28 15:00:00,33.54,33.55,33.49,33.51,52800.0,29.9872,29.9961,29.9425,29.9604,52800.0
2010-10-28 15:05:00,33.51,33.55,33.51,33.52,75600.0,29.9604,29.9961,29.9604,29.9693,75600.0
2010-10-28 15:10:00,33.52,33.54,33.48,33.52,53600.0,29.9693,29.9872,29.9335,29.9693,53600.0
2010-10-28 15:15:00,33.52,33.55,33.51,33.55,79800.0,29.9693,29.9961,29.9604,29.9961,79800.0
2010-10-28 15:20:00,33.55,33.56,33.52,33.55,84200.0,29.9961,30.0051,29.9693,29.9961,84200.0
2010-10-28 15:25:00,33.54,33.57,33.51,33.57,85000.0,29.9872,30.014,29.9604,30.014,85000.0
2010-10-28 15:30:00,33.57,33.6,33.53,33.59,123400.0,30.014,30.0408,29.9782,30.0319,123400.0
2010-10-28 15:35:00,33.59,33.65,33.58,33.63,127400.0,30.0319,30.0855,30.0229,30.0677,127400.0
2010-10-28 15:40:00,33.63,33.65,33.62,33.63,104600.0,30.0677,30.0855,30.0587,30.0677,104600.0
2010-10-28 15:45:00,33.63,33.67,33.6,33.67,208800.0,30.0677,30.1034,30.0408,30.1034,208800.0
2010-10-28 15:50:00,33.67,33.69,33.64,33.65,188200.0,30.1034,30.1213,30.0766,30.0855,188200.0
2010-10-28 15:55:00,33.64,33.66,33.59,33.59,225000.0,30.0766,30.0945,30.0319,30.0319,225000.0
2010-10-29 09:30:00,33.51,33.52,33.17,33.34,121600.0,29.9604,29.9693,29.6564,29.8084,121600.0
2010-10-29 09:35:00,33.33,33.4,33.3,33.31,64600.0,29.7994,29.862,29.7726,29.7815,64600.0
2010-10-29 09:40:00,33.31,33.35,33.31,33.35,126800.0,29.7815,29.8173,29.7815,29.8173,126800.0
2010-10-29 09:45:00,33.35,33.35,33.29,33.29,217600.0,29.8173,29.8173,29.7637,29.7637,217600.0
2010-10-29 09:50:00,33.29,33.3,33.22,33.22,59000.0,29.7637,29.7726,29.7011,29.7011,59000.0
2010-10-29 09:55:00,33.19,33.21,33.12,33.13,111600.0,29.6743,29.6921,29.6117,29.6206,111600.0
2010-10-29 10:00:00,33.12,33.13,33.07,33.12,103000.0,29.6117,29.6206,29.567,29.6117,103000.0
2010-10-29 10:05:00,33.12,33.14,33.1,33.13,143000.0,29.6117,29.6296,29.5938,29.6206,143000.0
2010-10-29 10:10:00,33.13,33.15,33.06,33.06,74200.0,29.6206,29.6385,29.558,29.558,74200.0
2010-10-29 10:15:00,33.07,33.15,33.06,33.13,102800.0,29.567,29.6385,29.558,29.6206,102800.0
2010-10-29 10:20:00,33.13,33.13,33.08,33.1,78800.0,29.6206,29.6206,29.5759,29.5938,78800.0
2010-10-29 10:25:00,33.1,33.13,33.08,33.08,78800.0,29.5938,29.6206,29.5759,29.5759,78800.0
2010-10-29 10:30:00,33.09,33.12,33.09,33.1,60400.0,29.5849,29.6117,29.5849,29.5938,60400.0
2010-10-29 10:35:00,33.1,33.12,33.09,33.1,69800.0,29.5938,29.6117,29.5849,29.5938,69800.0
2010-10-29 10:40:00,33.1,33.12,33.04,33.05,73600.0,29.5938,29.6117,29.5401,29.5491,73600.0
2010-10-29 10:45:00,33.05,33.1,33.02,33.09,38400.0,29.5491,29.5938,29.5223,29.5849,38400.0
2010-10-29 10:50:00,33.08,33.1,33.06,33.09,29800.0,29.5759,29.5938,29.558,29.5849,29800.0
2010-10-29 10:55:00,33.09,33.14,33.09,33.13,64200.0,29.5849,29.6296,29.5849,29.6206,64200.0
2010-10-29 11:00:00,33.13,33.13,33.1,33.11,49400.0,29.6206,29.6206,29.5938,29.6027,49400.0
2010-10-29 11:05:00,33.1,33.11,33.09,33.11,42000.0,29.5938,29.6027,29.5849,29.6027,42000.0
2010-10-29 11:10:00,33.1,33.11,33.05,33.05,30800.0,29.5938,29.6027,29.5491,29.5491,30800.0
2010-10-29 11:15:00,33.06,33.09,33.05,33.09,47800.0,29.558,29.5849,29.5491,29.5849,47800.0
2010-10-29 11:20:00,33.09,33.09,33.02,33.04,93000.0,29.5849,29.5849,29.5223,29.5401,93000.0
2010-10-29 11:25:00,33.04,33.04,32.98,32.99,183800.0,29.5401,29.5401,29.4865,29.4954,183800.0
2010-10-29 11:30:00,32.99,33.04,32.96,32.96,75400.0,29.4954,29.5401,29.4686,29.4686,75400.0
2010-10-29 11:35:00,32.96,32.96,32.9,32.94,74400.0,29.4686,29.4686,29.415,29.4507,74400.0
2010-10-29 11:40:00,32.94,32.95,32.92,32.93,30200.0,29.4507,29.4597,29.4329,29.4418,30200.0
2010-10-29 11:45:00,32.93,32.93,32.88,32.92,68600.0,29.4418,29.4418,29.3971,29.4329,68600.0
2010-10-29 11:50:00,32.92,32.96,32.91,32.96,35200.0,29.4329,29.4686,29.4239,29.4686,35200.0
2010-10-29 11:55:00,32.95,32.98,32.95,32.97,27200.0,29.4597,29.4865,29.4597,29.4776,27200.0
2010-10-29 12:00:00,32.97,32.97,32.95,32.95,30800.0,29.4776,29.4776,29.4597,29.4597,30800.0
2010-10-29 12:05:00,32.94,33.0,32.94,32.96,40600.0,29.4507,29.5044,29.4507,29.4686,40600.0
2010-10-29 12:10:00,32.96,32.98,32.96,32.96,66400.0,29.4686,29.4865,29.4686,29.4686,66400.0
2010-10-29 12:15:00,32.96,32.98,32.95,32.97,18800.0,29.4686,29.4865,29.4597,29.4776,18800.0
2010-10-29 12:20:00,32.97,32.99,32.97,32.97,36400.0,29.4776,29.4954,29.4776,29.4776,36400.0
2010-10-29 12:25:00,32.98,32.98,32.96,32.98,30400.0,29.4865,29.4865,29.4686,29.4865,30400.0
2010-10-29 12:30:00,32.98,33.0,32.97,32.99,173400.0,29.4865,29.5044,29.4776,29.4954,173400.0
2010-10-29 12:35:00,32.99,32.99,32.94,32.97,69400.0,29.4954,29.4954,29.4507,29.4776,69400.0
2010-10-29 12:40:00,32.97,33.0,32.97,32.99,67800.0,29.4776,29.5044,29.4776,29.4954,67800.0
2010-10-29 12:45:00,32.99,33.0,32.94,32.94,75800.0,29.4954,29.5044,29.4507,29.4507,75800.0
2010-10-29 12:50:00,32.94,32.94,32.9,32.9,44000.0,29.4507,29.4507,29.415,29.415,44000.0
2010-10-29 12:55:00,32.91,32.91,32.88,32.9,29400.0,29.4239,29.4239,29.3971,29.415,29400.0
2010-10-29 13:00:00,32.9,32.9,32.89,32.89,36400.0,29.415,29.415,29.406,29.406,36400.0
2010-10-29 13:05:00,32.9,32.9,32.88,32.89,59200.0,29.415,29.415,29.3971,29.406,59200.0
2010-10-29 13:10:00,32.89,32.9,32.88,32.88,45800.0,29.406,29.415,29.3971,29.3971,45800.0
2010-10-29 13:15:00,32.88,32.89,32.88,32.88,56800.0,29.3971,29.406,29.3971,29.3971,56800.0
2010-10-29 13:20:00,32.88,32.88,32.87,32.88,83600.0,29.3971,29.3971,29.3882,29.3971,83600.0
2010-10-29 13:25:00,32.88,32.89,32.86,32.87,49800.0,29.3971,29.406,29.3792,29.3882,49800.0
2010-10-29 13:30:00,32.87,32.88,32.85,32.88,117000.0,29.3882,29.3971,29.3703,29.3971,117000.0
2010-10-29 13:35:00,32.88,32.88,32.85,32.86,35800.0,29.3971,29.3971,29.3703,29.3792,35800.0
2010-10-29 13:40:00,32.85,32.86,32.85,32.85,54000.0,29.3703,29.3792,29.3703,29.3703,54000.0
2010-10-29 13:45:00,32.85,32.86,32.85,32.85,38000.0,29.3703,29.3792,29.3703,29.3703,38000.0
2010-10-29 13:50:00,32.85,32.87,32.84,32.85,59800.0,29.3703,29.3882,29.3613,29.3703,59800.0
2010-10-29 13:55:00,32.85,32.85,32.84,32.84,125000.0,29.3703,29.3703,29.3613,29.3613,125000.0
2010-10-29 14:00:00,32.84,32.85,32.84,32.85,39400.0,29.3613,29.3703,29.3613,29.3703,39400.0
2010-10-29 14:05:00,32.85,32.85,32.84,32.84,57800.0,29.3703,29.3703,29.3613,29.3613,57800.0
2010-10-29 14:10:00,32.84,32.87,32.84,32.85,223000.0,29.3613,29.3882,29.3613,29.3703,223000.0
2010-10-29 14:15:00,32.85,32.9,32.85,32.89,131600.0,29.3703,29.415,29.3703,29.406,131600.0
2010-10-29 14:20:00,32.89,32.95,32.88,32.94,87000.0,29.406,29.4597,29.3971,29.4507,87000.0
2010-10-29 14:25:00,32.95,32.99,32.94,32.98,46200.0,29.4597,29.4954,29.4507,29.4865,46200.0
2010-10-29 14:30:00,32.97,32.98,32.93,32.94,117800.0,29.4776,29.4865,29.4418,29.4507,117800.0
2010-10-29 14:35:00,32.94,32.94,32.92,32.93,67200.0,29.4507,29.4507,29.4329,29.4418,67200.0
2010-10-29 14:40:00,32.93,32.93,32.92,32.93,47800.0,29.4418,29.4418,29.4329,29.4418,47800.0
2010-10-29 14:45:00,32.93,32.93,32.87,32.88,129200.0,29.4418,29.4418,29.3882,29.3971,129200.0
2010-10-29 14:50:00,32.87,32.91,32.87,32.88,115800.0,29.3882,29.4239,29.3882,29.3971,115800.0
2010-10-29 14:55:00,32.88,32.89,32.82,32.82,91400.0,29.3971,29.406,29.3435,29.3435,91400.0
2010-10-29 15:00:00,32.82,32.84,32.79,32.81,112600.0,29.3435,29.3613,29.3166,29.3345,112600.0
2010-10-29 15:05:00,32.81,32.81,32.76,32.8,108600.0,29.3345,29.3345,29.2898,29.3256,108600.0
2010-10-29 15:10:00,32.8,32.83,32.74,32.82,141800.0,29.3256,29.3524,29.2719,29.3435,141800.0
2010-10-29 15:15:00,32.83,32.83,32.77,32.78,62800.0,29.3524,29.3524,29.2988,29.3077,62800.0
2010-10-29 15:20:00,32.77,32.78,32.74,32.76,75600.0,29.2988,29.3077,29.2719,29.2898,75600.0
2010-10-29 15:25:00,32.76,32.8,32.76,32.76,88800.0,29.2898,29.3256,29.2898,29.2898,88800.0
2010-10-29 15:30:00,32.77,32.77,32.59,32.65,413400.0,29.2988,29.2988,29.1378,29.1915,413400.0
2010-10-29 15:35:00,32.65,32.72,32.63,32.7,223600.0,29.1915,29.254,29.1736,29.2362,223600.0
2010-10-29 15:40:00,32.7,32.74,32.67,32.73,162600.0,29.2362,29.2719,29.2093,29.263,162600.0
2010-10-29 15:45:00,32.73,32.74,32.7,32.72,201400.0,29.263,29.2719,29.2362,29.254,201400.0
2010-10-29 15:50:00,32.73,32.73,32.67,32.67,224800.0,29.263,29.263,29.2093,29.2093,224800.0
2010-10-29 15:55:00,32.67,32.71,32.6,32.6,481000.0,29.2093,29.2451,29.1468,29.1468,481000.0
2010-11-01 09:30:00,33.45,33.45,32.77,32.8,416800.0,29.9067,29.9067,29.2988,29.3256,416800.0
2010-11-01 09:35:00,32.82,32.82,32.06,32.25,597800.0,29.3435,29.3435,28.664,28.8338,597800.0
2010-11-01 09:40:00,32.26,32.62,32.11,32.51,540200.0,28.8428,29.1646,28.7087,29.0663,540200.0
2010-11-01 09:45:00,32.51,32.68,32.38,32.65,252200.0,29.0663,29.2183,28.9501,29.1915,252200.0
2010-11-01 09:50:00,32.65,32.8,32.6,32.66,185200.0,29.1915,29.3256,29.1468,29.2004,185200.0
2010-11-01 09:55:00,32.65,32.72,32.54,32.71,159800.0,29.1915,29.254,29.0931,29.2451,159800.0
2010-11-01 10:00:00,32.72,32.92,32.63,32.88,156400.0,29.254,29.4329,29.1736,29.3971,156400.0
2010-11-01 10:05:00,32.92,32.95,32.82,32.86,175400.0,29.4329,29.4597,29.3435,29.3792,175400.0
2010-11-01 10:10:00,32.88,32.9,32.74,32.85,122400.0,29.3971,29.415,29.2719,29.3703,122400.0
2010-11-01 10:15:00,32.88,32.91,32.74,32.77,92400.0,29.3971,29.4239,29.2719,29.2988,92400.0
2010-11-01 10:20:00,32.77,32.79,32.63,32.63,159400.0,29.2988,29.3166,29.1736,29.1736,159400.0
2010-11-01 10:25:00,32.65,32.69,32.59,32.66,82800.0,29.1915,29.2272,29.1378,29.2004,82800.0
2010-11-01 10:30:00,32.65,32.67,32.49,32.49,142400.0,29.1915,29.2093,29.0484,29.0484,142400.0
2010-11-01 10:35:00,32.49,32.49,32.36,32.37,244400.0,29.0484,29.0484,28.9322,28.9411,244400.0
2010-11-01 10:40:00,32.35,32.5,32.34,32.35,152600.0,28.9232,29.0574,28.9143,28.9232,152600.0
2010-11-01 10:45:00,32.35,32.38,32.25,32.27,140200.0,28.9232,28.9501,28.8338,28.8517,140200.0
2010-11-01 10:50:00,32.27,32.29,32.19,32.24,102800.0,28.8517,28.8696,28.7802,28.8249,102800.0
2010-11-01 10:55:00,32.25,32.26,32.11,32.12,138600.0,28.8338,28.8428,28.7087,28.7176,138600.0
2010-11-01 11:00:00,32.12,32.21,32.08,32.1,109600.0,28.7176,28.7981,28.6818,28.6997,109600.0
2010-11-01 11:05:00,32.11,32.11,31.94,31.97,238600.0,28.7087,28.7087,28.5567,28.5835,238600.0
2010-11-01 11:10:00,31.99,32.05,31.95,32.0,108800.0,28.6014,28.655,28.5656,28.6103,108800.0
2010-11-01 11:15:00,32.01,32.01,31.83,31.83,168400.0,28.6193,28.6193,28.4583,28.4583,168400.0
2010-11-01 11:20:00,31.83,31.88,31.59,31.66,330800.0,28.4583,28.503,28.2437,28.3063,330800.0
2010-11-01 11:25:00,31.65,31.72,31.54,31.72,206200.0,28.2974,28.36,28.199,28.36,206200.0
2010-11-01 11:30:00,31.71,31.71,31.5,31.51,198800.0,28.351,28.351,28.1633,28.1722,198800.0
2010-11-01 11:35:00,31.51,31.51,31.25,31.28,367800.0,28.1722,28.1722,27.9398,27.9666,367800.0
2010-11-01 11:40:00,31.28,31.31,30.93,31.19,692000.0,27.9666,27.9934,27.6537,27.8861,692000.0
2010-11-01 11:45:00,31.18,31.21,31.0,31.17,321000.0,27.8772,27.904,27.7162,27.8682,321000.0
2010-11-01 11:50:00,31.17,31.23,31.06,31.16,419000.0,27.8682,27.9219,27.7699,27.8593,419000.0
2010-11-01 11:55:00,31.16,31.31,31.15,31.28,400200.0,27.8593,27.9934,27.8504,27.9666,400200.0
2010-11-01 12:00:00,31.27,31.28,31.18,31.23,279800.0,27.9576,27.9666,27.8772,27.9219,279800.0
2010-11-01 12:05:00,31.23,31.25,31.06,31.21,194200.0,27.9219,27.9398,27.7699,27.904,194200.0
2010-11-01 12:10:00,31.21,31.33,31.2,31.25,175200.0,27.904,28.0113,27.8951,27.9398,175200.0
2010-11-01 12:15:00,31.27,31.41,31.26,31.39,145800.0,27.9576,28.0828,27.9487,28.0649,145800.0
2010-11-01 12:20:00,31.39,31.57,31.38,31.55,188000.0,28.0649,28.2259,28.056,28.208,188000.0
2010-11-01 12:25:00,31.55,31.6,31.51,31.6,124600.0,28.208,28.2527,28.1722,28.2527,124600.0
2010-11-01 12:30:00,31.6,31.7,31.59,31.63,131600.0,28.2527,28.3421,28.2437,28.2795,131600.0
2010-11-01 12:35:00,31.63,31.64,31.49,31.52,116800.0,28.2795,28.2884,28.1543,28.1812,116800.0
2010-11-01 12:40:00,31.52,31.57,31.5,31.56,49800.0,28.1812,28.2259,28.1633,28.2169,49800.0
2010-11-01 12:45:00,31.56,31.6,31.49,31.49,89000.0,28.2169,28.2527,28.1543,28.1543,89000.0
2010-11-01 12:50:00,31.49,31.6,31.47,31.59,89000.0,28.1543,28.2527,28.1365,28.2437,89000.0
2010-11-01 12:55:00,31.6,31.6,31.54,31.56,64400.0,28.2527,28.2527,28.199,28.2169,64400.0
2010-11-01 13:00:00,31.56,31.6,31.55,31.56,83800.0,28.2169,28.2527,28.208,28.2169,83800.0
2010-11-01 13:05:00,31.56,31.63,31.52,31.62,78800.0,28.2169,28.2795,28.1812,28.2706,78800.0
2010-11-01 13:10:00,31.63,31.64,31.57,31.6,44400.0,28.2795,28.2884,28.2259,28.2527,44400.0
2010-11-01 13:15:00,31.6,31.67,31.6,31.65,51800.0,28.2527,28.3153,28.2527,28.2974,51800.0
2010-11-01 13:20:00,31.65,31.68,31.65,31.68,49000.0,28.2974,28.3242,28.2974,28.3242,49000.0
2010-11-01 13:25:00,31.67,31.7,31.61,31.7,74800.0,28.3153,28.3421,28.2616,28.3421,74800.0
2010-11-01 13:30:00,31.7,31.74,31.59,31.65,138200.0,28.3421,28.3779,28.2437,28.2974,138200.0
2010-11-01 13:35:00,31.65,31.65,31.56,31.63,82000.0,28.2974,28.2974,28.2169,28.2795,82000.0
2010-11-01 13:40:00,31.64,31.71,31.64,31.71,73600.0,28.2884,28.351,28.2884,28.351,73600.0
2010-11-01 13:45:00,31.71,31.91,31.7,31.9,214600.0,28.351,28.5298,28.3421,28.5209,214600.0
2010-11-01 13:50:00,31.91,31.95,31.88,31.93,121000.0,28.5298,28.5656,28.503,28.5477,121000.0
2010-11-01 13:55:00,31.93,31.98,31.91,31.96,77600.0,28.5477,28.5924,28.5298,28.5746,77600.0
2010-11-01 14:00:00,31.96,32.03,31.96,31.97,119400.0,28.5746,28.6371,28.5746,28.5835,119400.0
2010-11-01 14:05:00,31.98,32.03,31.94,32.02,101400.0,28.5924,28.6371,28.5567,28.6282,101400.0
2010-11-01 14:10:00,32.02,32.1,32.0,32.08,206600.0,28.6282,28.6997,28.6103,28.6818,206600.0
2010-11-01 14:15:00,32.08,32.14,32.07,32.12,89400.0,28.6818,28.7355,28.6729,28.7176,89400.0
2010-11-01 14:20:00,32.13,32.19,32.1,32.12,140400.0,28.7265,28.7802,28.6997,28.7176,140400.0
2010-11-01 14:25:00,32.11,32.19,32.1,32.16,100600.0,28.7087,28.7802,28.6997,28.7534,100600.0
2010-11-01 14:30:00,32.15,32.27,32.15,32.25,153000.0,28.7444,28.8517,28.7444,28.8338,153000.0
2010-11-01 14:35:00,32.25,32.27,32.12,32.15,117000.0,28.8338,28.8517,28.7176,28.7444,117000.0
2010-11-01 14:40:00,32.14,32.18,32.05,32.16,108400.0,28.7355,28.7712,28.655,28.7534,108400.0
2010-11-01 14:45:00,32.16,32.22,32.12,32.12,90400.0,28.7534,28.807,28.7176,28.7176,90400.0
2010-11-01 14:50:00,32.12,32.21,32.09,32.21,88800.0,28.7176,28.7981,28.6908,28.7981,88800.0
2010-11-01 14:55:00,32.21,32.32,32.18,32.29,162800.0,28.7981,28.8964,28.7712,28.8696,162800.0
2010-11-01 15:00:00,32.29,32.3,32.22,32.27,106600.0,28.8696,28.8785,28.807,28.8517,106600.0
2010-11-01 15:05:00,32.27,32.27,32.15,32.18,107000.0,28.8517,28.8517,28.7444,28.7712,107000.0
2010-11-01 15:10:00,32.18,32.19,32.15,32.16,119400.0,28.7712,28.7802,28.7444,28.7534,119400.0
2010-11-01 15:15:00,32.15,32.26,32.13,32.23,147800.0,28.7444,28.8428,28.7265,28.816,147800.0
2010-11-01 15:20:00,32.23,32.3,32.2,32.3,198000.0,28.816,28.8785,28.7891,28.8785,198000.0
2010-11-01 15:25:00,32.3,32.4,32.29,32.36,228000.0,28.8785,28.9679,28.8696,28.9322,228000.0
2010-11-01 15:30:00,32.36,32.4,32.31,32.38,174200.0,28.9322,28.9679,28.8875,28.9501,174200.0
2010-11-01 15:35:00,32.38,32.39,32.35,32.38,122800.0,28.9501,28.959,28.9232,28.9501,122800.0
2010-11-01 15:40:00,32.39,32.46,32.38,32.44,151000.0,28.959,29.0216,28.9501,29.0037,151000.0
2010-11-01 15:45:00,32.44,32.48,32.44,32.47,192000.0,29.0037,29.0395,29.0037,29.0305,192000.0
2010-11-01 15:50:00,32.47,32.49,32.43,32.49,190200.0,29.0305,29.0484,28.9948,29.0484,190200.0
2010-11-01 15:55:00,32.49,32.6,32.49,32.52,489400.0,29.0484,29.1468,29.0484,29.0752,489400.0
2010-11-02 09:30:00,32.97,32.99,32.42,32.49,205800.0,29.4776,29.4954,28.9858,29.0484,205800.0
2010-11-02 09:35:00,32.5,32.72,32.49,32.55,122400.0,29.0574,29.254,29.0484,29.1021,122400.0
2010-11-02 09:40:00,32.54,32.58,32.31,32.41,164200.0,29.0931,29.1289,28.8875,28.9769,164200.0
2010-11-02 09:45:00,32.46,32.62,32.44,32.6,99800.0,29.0216,29.1646,29.0037,29.1468,99800.0
2010-11-02 09:50:00,32.61,32.76,32.54,32.71,121000.0,29.1557,29.2898,29.0931,29.2451,121000.0
2010-11-02 09:55:00,32.71,32.75,32.62,32.71,107200.0,29.2451,29.2809,29.1646,29.2451,107200.0
2010-11-02 10:00:00,32.72,32.9,32.71,32.89,120800.0,29.254,29.415,29.2451,29.406,120800.0
2010-11-02 10:05:00,32.9,33.0,32.9,32.92,127000.0,29.415,29.5044,29.415,29.4329,127000.0
2010-11-02 10:10:00,32.92,32.98,32.83,32.84,84400.0,29.4329,29.4865,29.3524,29.3613,84400.0
2010-11-02 10:15:00,32.84,32.97,32.81,32.97,70400.0,29.3613,29.4776,29.3345,29.4776,70400.0
2010-11-02 10:20:00,32.98,33.0,32.95,32.98,89200.0,29.4865,29.5044,29.4597,29.4865,89200.0
2010-11-02 10:25:00,32.98,33.0,32.95,32.98,75000.0,29.4865,29.5044,29.4597,29.4865,75000.0
2010-11-02 10:30:00,32.98,33.0,32.95,32.95,114800.0,29.4865,29.5044,29.4597,29.4597,114800.0
2010-11-02 10:35:00,32.96,33.0,32.95,32.99,53800.0,29.4686,29.5044,29.4597,29.4954,53800.0
2010-11-02 10:40:00,32.99,32.99,32.95,32.96,59600.0,29.4954,29.4954,29.4597,29.4686,59600.0
2010-11-02 10:45:00,32.95,32.99,32.87,32.99,94400.0,29.4597,29.4954,29.3882,29.4954,94400.0
2010-11-02 10:50:00,32.99,33.05,32.98,33.03,118600.0,29.4954,29.5491,29.4865,29.5312,118600.0
2010-11-02 10:55:00,33.03,33.04,32.88,32.91,114400.0,29.5312,29.5401,29.3971,29.4239,114400.0
2010-11-02 11:00:00,32.91,32.91,32.85,32.87,58600.0,29.4239,29.4239,29.3703,29.3882,58600.0
2010-11-02 11:05:00,32.87,32.97,32.87,32.97,68400.0,29.3882,29.4776,29.3882,29.4776,68400.0
2010-11-02 11:10:00,32.96,32.99,32.94,32.99,37000.0,29.4686,29.4954,29.4507,29.4954,37000.0
2010-11-02 11:15:00,32.99,33.0,32.97,33.0,54000.0,29.4954,29.5044,29.4776,29.5044,54000.0
2010-11-02 11:20:00,33.0,33.01,32.97,32.97,42200.0,29.5044,29.5133,29.4776,29.4776,42200.0
2010-11-02 11:25:00,32.97,32.98,32.9,32.92,34800.0,29.4776,29.4865,29.415,29.4329,34800.0
2010-11-02 11:30:00,32.92,32.98,32.92,32.96,39200.0,29.4329,29.4865,29.4329,29.4686,39200.0
2010-11-02 11:35:00,32.97,32.98,32.95,32.98,20600.0,29.4776,29.4865,29.4597,29.4865,20600.0
2010-11-02 11:40:00,32.98,32.99,32.93,32.94,22200.0,29.4865,29.4954,29.4418,29.4507,22200.0
2010-11-02 11:45:00,32.94,32.96,32.93,32.95,25800.0,29.4507,29.4686,29.4418,29.4597,25800.0
2010-11-02 11:50:00,32.94,32.97,32.93,32.93,22600.0,29.4507,29.4776,29.4418,29.4418,22600.0
2010-11-02 11:55:00,32.93,32.95,32.9,32.95,50200.0,29.4418,29.4597,29.415,29.4597,50200.0
2010-11-02 12:00:00,32.95,32.95,32.9,32.95,23400.0,29.4597,29.4597,29.415,29.4597,23400.0
2010-11-02 12:05:00,32.96,32.96,32.9,32.95,28800.0,29.4686,29.4686,29.415,29.4597,28800.0
2010-11-02 12:10:00,32.95,32.95,32.9,32.91,47600.0,29.4597,29.4597,29.415,29.4239,47600.0
2010-11-02 12:15:00,32.91,32.94,32.9,32.92,11800.0,29.4239,29.4507,29.415,29.4329,11800.0
2010-11-02 12:20:00,32.92,32.93,32.81,32.81,43200.0,29.4329,29.4418,29.3345,29.3345,43200.0
2010-11-02 12:25:00,32.82,32.87,32.81,32.83,17800.0,29.3435,29.3882,29.3345,29.3524,17800.0
2010-11-02 12:30:00,32.83,32.84,32.82,32.82,22800.0,29.3524,29.3613,29.3435,29.3435,22800.0
2010-11-02 12:35:00,32.82,32.88,32.82,32.87,29200.0,29.3435,29.3971,29.3435,29.3882,29200.0
2010-11-02 12:40:00,32.87,32.89,32.85,32.85,15600.0,29.3882,29.406,29.3703,29.3703,15600.0
2010-11-02 12:45:00,32.85,32.89,32.85,32.87,22200.0,29.3703,29.406,29.3703,29.3882,22200.0
2010-11-02 12:50:00,32.87,32.9,32.84,32.84,16800.0,29.3882,29.415,29.3613,29.3613,16800.0
2010-11-02 12:55:00,32.83,32.87,32.83,32.84,24200.0,29.3524,29.3882,29.3524,29.3613,24200.0
2010-11-02 13:00:00,32.83,32.88,32.82,32.88,25400.0,29.3524,29.3971,29.3435,29.3971,25400.0
2010-11-02 13:05:00,32.88,32.89,32.83,32.85,20200.0,29.3971,29.406,29.3524,29.3703,20200.0
2010-11-02 13:10:00,32.85,32.85,32.79,32.79,23000.0,29.3703,29.3703,29.3166,29.3166,23000.0
2010-11-02 13:15:00,32.79,32.82,32.79,32.8,15800.0,29.3166,29.3435,29.3166,29.3256,15800.0
2010-11-02 13:20:00,32.8,32.83,32.8,32.82,20600.0,29.3256,29.3524,29.3256,29.3435,20600.0
2010-11-02 13:25:00,32.82,32.84,32.8,32.81,14800.0,29.3435,29.3613,29.3256,29.3345,14800.0
2010-11-02 13:30:00,32.82,32.83,32.81,32.82,20000.0,29.3435,29.3524,29.3345,29.3435,20000.0
2010-11-02 13:35:00,32.82,32.84,32.82,32.84,17400.0,29.3435,29.3613,29.3435,29.3613,17400.0
2010-11-02 13:40:00,32.85,32.92,32.85,32.9,41600.0,29.3703,29.4329,29.3703,29.415,41600.0
2010-11-02 13:45:00,32.9,32.94,32.88,32.9,32200.0,29.415,29.4507,29.3971,29.415,32200.0
2010-11-02 13:50:00,32.89,32.92,32.89,32.91,31400.0,29.406,29.4329,29.406,29.4239,31400.0
2010-11-02 13:55:00,32.91,32.94,32.9,32.9,21600.0,29.4239,29.4507,29.415,29.415,21600.0
2010-11-02 14:00:00,32.9,32.93,32.88,32.91,19200.0,29.415,29.4418,29.3971,29.4239,19200.0
2010-11-02 14:05:00,32.91,32.91,32.86,32.87,20200.0,29.4239,29.4239,29.3792,29.3882,20200.0
2010-11-02 14:10:00,32.87,32.87,32.84,32.84,31200.0,29.3882,29.3882,29.3613,29.3613,31200.0
2010-11-02 14:15:00,32.84,32.84,32.75,32.75,39000.0,29.3613,29.3613,29.2809,29.2809,39000.0
2010-11-02 14:20:00,32.76,32.76,32.68,32.7,74000.0,29.2898,29.2898,29.2183,29.2362,74000.0
2010-11-02 14:25:00,32.7,32.77,32.7,32.76,31400.0,29.2362,29.2988,29.2362,29.2898,31400.0
2010-11-02 14:30:00,32.76,32.77,32.68,32.69,32200.0,29.2898,29.2988,29.2183,29.2272,32200.0
2010-11-02 14:35:00,32.7,32.72,32.64,32.64,52400.0,29.2362,29.254,29.1825,29.1825,52400.0
2010-11-02 14:40:00,32.63,32.68,32.6,32.62,48200.0,29.1736,29.2183,29.1468,29.1646,48200.0
2010-11-02 14:45:00,32.62,32.63,32.58,32.6,36600.0,29.1646,29.1736,29.1289,29.1468,36600.0
2010-11-02 14:50:00,32.59,32.68,32.59,32.67,67400.0,29.1378,29.2183,29.1378,29.2093,67400.0
2010-11-02 14:55:00,32.68,32.69,32.66,32.68,31400.0,29.2183,29.2272,29.2004,29.2183,31400.0
2010-11-02 15:00:00,32.68,32.74,32.68,32.73,60800.0,29.2183,29.2719,29.2183,29.263,60800.0
2010-11-02 15:05:00,32.73,32.73,32.69,32.7,34600.0,29.263,29.263,29.2272,29.2362,34600.0
2010-11-02 15:10:00,32.71,32.72,32.71,32.71,27800.0,29.2451,29.254,29.2451,29.2451,27800.0
2010-11-02 15:15:00,32.72,32.74,32.7,32.73,39400.0,29.254,29.2719,29.2362,29.263,39400.0
2010-11-02 15:20:00,32.73,32.74,32.73,32.74,42000.0,29.263,29.2719,29.263,29.2719,42000.0
2010-11-02 15:25:00,32.74,32.75,32.73,32.74,40000.0,29.2719,29.2809,29.263,29.2719,40000.0
2010-11-02 15:30:00,32.74,32.74,32.72,32.74,40400.0,29.2719,29.2719,29.254,29.2719,40400.0
2010-11-02 15:35:00,32.74,32.77,32.74,32.75,67000.0,29.2719,29.2988,29.2719,29.2809,67000.0
2010-11-02 15:40:00,32.75,32.79,32.74,32.77,69400.0,29.2809,29.3166,29.2719,29.2988,69400.0
2010-11-02 15:45:00,32.77,32.8,32.76,32.79,47200.0,29.2988,29.3256,29.2898,29.3166,47200.0
2010-11-02 15:50:00,32.8,32.81,32.78,32.8,172400.0,29.3256,29.3345,29.3077,29.3256,172400.0
2010-11-02 15:55:00,32.8,32.81,32.74,32.8,209400.0,29.3256,29.3345,29.2719,29.3256,209400.0
2010-11-03 09:30:00,32.9,32.91,32.62,32.77,141600.0,29.415,29.4239,29.1646,29.2988,141600.0
2010-11-03 09:35:00,32.77,32.8,32.57,32.61,107000.0,29.2988,29.3256,29.1199,29.1557,107000.0
2010-11-03 09:40:00,32.61,32.71,32.44,32.71,134000.0,29.1557,29.2451,29.0037,29.2451,134000.0
2010-11-03 09:45:00,32.68,32.79,32.59,32.7,46800.0,29.2183,29.3166,29.1378,29.2362,46800.0
2010-11-03 09:50:00,32.72,32.76,32.68,32.71,53800.0,29.254,29.2898,29.2183,29.2451,53800.0
2010-11-03 09:55:00,32.71,32.74,32.64,32.65,43200.0,29.2451,29.2719,29.1825,29.1915,43200.0
2010-11-03 10:00:00,32.65,32.68,32.52,32.57,52200.0,29.1915,29.2183,29.0752,29.1199,52200.0
2010-11-03 10:05:00,32.58,32.62,32.56,32.59,33600.0,29.1289,29.1646,29.111,29.1378,33600.0
2010-11-03 10:10:00,32.59,32.62,32.59,32.59,26400.0,29.1378,29.1646,29.1378,29.1378,26400.0
2010-11-03 10:15:00,32.56,32.56,32.52,32.53,29200.0,29.111,29.111,29.0752,29.0842,29200.0
2010-11-03 10:20:00,32.54,32.56,32.49,32.49,36600.0,29.0931,29.111,29.0484,29.0484,36600.0
2010-11-03 10:25:00,32.49,32.52,32.48,32.49,27600.0,29.0484,29.0752,29.0395,29.0484,27600.0
2010-11-03 10:30:00,32.49,32.5,32.43,32.45,57800.0,29.0484,29.0574,28.9948,29.0126,57800.0
2010-11-03 10:35:00,32.44,32.45,32.38,32.38,71200.0,29.0037,29.0126,28.9501,28.9501,71200.0
2010-11-03 10:40:00,32.39,32.39,32.27,32.27,92400.0,28.959,28.959,28.8517,28.8517,92400.0
2010-11-03 10:45:00,32.27,32.27,32.2,32.24,76400.0,28.8517,28.8517,28.7891,28.8249,76400.0
2010-11-03 10:50:00,32.25,32.27,32.22,32.22,63200.0,28.8338,28.8517,28.807,28.807,63200.0
2010-11-03 10:55:00,32.22,32.29,32.2,32.2,65600.0,28.807,28.8696,28.7891,28.7891,65600.0
2010-11-03 11:00:00,32.21,32.27,32.2,32.27,81000.0,28.7981,28.8517,28.7891,28.8517,81000.0
2010-11-03 11:05:00,32.28,32.34,32.27,32.32,58000.0,28.8607,28.9143,28.8517,28.8964,58000.0
2010-11-03 11:10:00,32.31,32.34,32.24,32.24,58800.0,28.8875,28.9143,28.8249,28.8249,58800.0
2010-11-03 11:15:00,32.25,32.3,32.24,32.27,40600.0,28.8338,28.8785,28.8249,28.8517,40600.0
2010-11-03 11:20:00,32.26,32.26,32.17,32.17,37400.0,28.8428,28.8428,28.7623,28.7623,37400.0
2010-11-03 11:25:00,32.17,32.17,32.13,32.13,63800.0,28.7623,28.7623,28.7265,28.7265,63800.0
2010-11-03 11:30:00,32.13,32.17,32.1,32.13,53000.0,28.7265,28.7623,28.6997,28.7265,53000.0
2010-11-03 11:35:00,32.15,32.2,32.13,32.18,52200.0,28.7444,28.7891,28.7265,28.7712,52200.0
2010-11-03 11:40:00,32.18,32.21,32.17,32.2,95200.0,28.7712,28.7981,28.7623,28.7891,95200.0
2010-11-03 11:45:00,32.21,32.23,32.2,32.22,94000.0,28.7981,28.816,28.7891,28.807,94000.0
2010-11-03 11:50:00,32.22,32.24,32.2,32.21,66200.0,28.807,28.8249,28.7891,28.7981,66200.0
2010-11-03 11:55:00,32.21,32.23,32.21,32.22,20800.0,28.7981,28.816,28.7981,28.807,20800.0
2010-11-03 12:00:00,32.22,32.22,32.2,32.21,68800.0,28.807,28.807,28.7891,28.7981,68800.0
2010-11-03 12:05:00,32.21,32.22,32.2,32.22,29000.0,28.7981,28.807,28.7891,28.807,29000.0
2010-11-03 12:10:00,32.22,32.25,32.2,32.2,66200.0,28.807,28.8338,28.7891,28.7891,66200.0
2010-11-03 12:15:00,32.2,32.22,32.19,32.21,60400.0,28.7891,28.807,28.7802,28.7981,60400.0
2010-11-03 12:20:00,32.2,32.24,32.19,32.21,77400.0,28.7891,28.8249,28.7802,28.7981,77400.0
2010-11-03 12:25:00,32.22,32.26,32.21,32.24,42200.0,28.807,28.8428,28.7981,28.8249,42200.0
2010-11-03 12:30:00,32.24,32.27,32.23,32.24,57400.0,28.8249,28.8517,28.816,28.8249,57400.0
2010-11-03 12:35:00,32.25,32.27,32.24,32.27,42800.0,28.8338,28.8517,28.8249,28.8517,42800.0
2010-11-03 12:40:00,32.27,32.3,32.24,32.27,74800.0,28.8517,28.8785,28.8249,28.8517,74800.0
2010-11-03 12:45:00,32.27,32.29,32.26,32.26,32200.0,28.8517,28.8696,28.8428,28.8428,32200.0
2010-11-03 12:50:00,32.26,32.27,32.23,32.25,43000.0,28.8428,28.8517,28.816,28.8338,43000.0
2010-11-03 12:55:00,32.26,32.26,32.23,32.23,18000.0,28.8428,28.8428,28.816,28.816,18000.0
2010-11-03 13:00:00,32.24,32.29,32.24,32.27,42800.0,28.8249,28.8696,28.8249,28.8517,42800.0
2010-11-03 13:05:00,32.27,32.29,32.24,32.24,22200.0,28.8517,28.8696,28.8249,28.8249,22200.0
2010-11-03 13:10:00,32.24,32.25,32.22,32.24,14800.0,28.8249,28.8338,28.807,28.8249,14800.0
2010-11-03 13:15:00,32.24,32.26,32.22,32.22,47400.0,28.8249,28.8428,28.807,28.807,47400.0
2010-11-03 13:20:00,32.23,32.24,32.22,32.24,36400.0,28.816,28.8249,28.807,28.8249,36400.0
2010-11-03 13:25:00,32.24,32.24,32.22,32.22,36800.0,28.8249,28.8249,28.807,28.807,36800.0
2010-11-03 13:30:00,32.23,32.25,32.22,32.24,25800.0,28.816,28.8338,28.807,28.8249,25800.0
2010-11-03 13:35:00,32.24,32.26,32.23,32.24,23800.0,28.8249,28.8428,28.816,28.8249,23800.0
2010-11-03 13:40:00,32.24,32.26,32.23,32.25,37600.0,28.8249,28.8428,28.816,28.8338,37600.0
2010-11-03 13:45:00,32.25,32.26,32.23,32.25,34600.0,28.8338,28.8428,28.816,28.8338,34600.0
2010-11-03 13:50:00,32.26,32.27,32.24,32.25,44800.0,28.8428,28.8517,28.8249,28.8338,44800.0
2010-11-03 13:55:00,32.25,32.25,32.23,32.25,37400.0,28.8338,28.8338,28.816,28.8338,37400.0
2010-11-03 14:00:00,32.24,32.27,32.22,32.24,93200.0,28.8249,28.8517,28.807,28.8249,93200.0
2010-11-03 14:05:00,32.24,32.27,32.21,32.26,106000.0,28.8249,28.8517,28.7981,28.8428,106000.0
2010-11-03 14:10:00,32.26,32.26,31.93,32.05,261800.0,28.8428,28.8428,28.5477,28.655,261800.0
2010-11-03 14:15:00,32.05,32.29,31.99,32.13,102800.0,28.655,28.8696,28.6014,28.7265,102800.0
2010-11-03 14:20:00,32.13,32.27,31.97,32.12,265600.0,28.7265,28.8517,28.5835,28.7176,265600.0
2010-11-03 14:25:00,32.13,32.13,31.9,31.96,152400.0,28.7265,28.7265,28.5209,28.5746,152400.0
2010-11-03 14:30:00,31.95,32.02,31.85,31.98,115800.0,28.5656,28.6282,28.4762,28.5924,115800.0
2010-11-03 14:35:00,31.97,32.1,31.97,32.07,115200.0,28.5835,28.6997,28.5835,28.6729,115200.0
2010-11-03 14:40:00,32.07,32.18,32.02,32.18,87600.0,28.6729,28.7712,28.6282,28.7712,87600.0
2010-11-03 14:45:00,32.18,32.2,32.08,32.13,31600.0,28.7712,28.7891,28.6818,28.7265,31600.0
2010-11-03 14:50:00,32.12,32.19,32.11,32.17,62800.0,28.7176,28.7802,28.7087,28.7623,62800.0
2010-11-03 14:55:00,32.16,32.19,32.13,32.13,105800.0,28.7534,28.7802,28.7265,28.7265,105800.0
2010-11-03 15:00:00,32.13,32.2,32.13,32.18,146600.0,28.7265,28.7891,28.7265,28.7712,146600.0
2010-11-03 15:05:00,32.19,32.23,32.15,32.18,125400.0,28.7802,28.816,28.7444,28.7712,125400.0
2010-11-03 15:10:00,32.18,32.21,32.12,32.16,82800.0,28.7712,28.7981,28.7176,28.7534,82800.0
2010-11-03 15:15:00,32.17,32.21,32.11,32.11,73000.0,28.7623,28.7981,28.7087,28.7087,73000.0
2010-11-03 15:20:00,32.12,32.12,32.07,32.12,56000.0,28.7176,28.7176,28.6729,28.7176,56000.0
2010-11-03 15:25:00,32.12,32.12,32.06,32.07,85000.0,28.7176,28.7176,28.664,28.6729,85000.0
2010-11-03 15:30:00,32.07,32.1,31.98,32.01,145600.0,28.6729,28.6997,28.5924,28.6193,145600.0
2010-11-03 15:35:00,32.01,32.05,31.97,31.97,148800.0,28.6193,28.655,28.5835,28.5835,148800.0
2010-11-03 15:40:00,31.98,32.05,31.94,32.05,145200.0,28.5924,28.655,28.5567,28.655,145200.0
2010-11-03 15:45:00,32.05,32.09,32.02,32.04,190400.0,28.655,28.6908,28.6282,28.6461,190400.0
2010-11-03 15:50:00,32.05,32.07,31.98,32.02,253800.0,28.655,28.6729,28.5924,28.6282,253800.0
2010-11-03 15:55:00,32.04,32.13,32.03,32.13,439800.0,28.6461,28.7265,28.6371,28.7265,439800.0
2010-11-04 09:30:00,32.36,32.48,32.33,32.4,447200.0,28.9322,29.0395,28.9054,28.9679,447200.0
2010-11-04 09:35:00,32.4,32.4,32.13,32.29,159800.0,28.9679,28.9679,28.7265,28.8696,159800.0
2010-11-04 09:40:00,32.29,32.38,32.29,32.35,93400.0,28.8696,28.9501,28.8696,28.9232,93400.0
2010-11-04 09:45:00,32.35,32.43,32.34,32.35,67600.0,28.9232,28.9948,28.9143,28.9232,67600.0
2010-11-04 09:50:00,32.34,32.38,32.32,32.33,38400.0,28.9143,28.9501,28.8964,28.9054,38400.0
2010-11-04 09:55:00,32.32,32.35,32.32,32.35,58400.0,28.8964,28.9232,28.8964,28.9232,58400.0
2010-11-04 10:00:00,32.35,32.36,32.22,32.23,117600.0,28.9232,28.9322,28.807,28.816,117600.0
2010-11-04 10:05:00,32.23,32.31,32.23,32.3,57000.0,28.816,28.8875,28.816,28.8785,57000.0
2010-11-04 10:10:00,32.3,32.3,32.17,32.21,91400.0,28.8785,28.8785,28.7623,28.7981,91400.0
2010-11-04 10:15:00,32.21,32.29,32.21,32.27,53600.0,28.7981,28.8696,28.7981,28.8517,53600.0
2010-11-04 10:20:00,32.27,32.35,32.25,32.35,91200.0,28.8517,28.9232,28.8338,28.9232,91200.0
2010-11-04 10:25:00,32.33,32.35,32.3,32.31,86600.0,28.9054,28.9232,28.8785,28.8875,86600.0
2010-11-04 10:30:00,32.31,32.31,32.24,32.3,62000.0,28.8875,28.8875,28.8249,28.8785,62000.0
2010-11-04 10:35:00,32.3,32.36,32.3,32.33,56600.0,28.8785,28.9322,28.8785,28.9054,56600.0
2010-11-04 10:40:00,32.33,32.34,32.24,32.26,73800.0,28.9054,28.9143,28.8249,28.8428,73800.0
2010-11-04 10:45:00,32.26,32.27,32.19,32.2,65200.0,28.8428,28.8517,28.7802,28.7891,65200.0
2010-11-04 10:50:00,32.2,32.29,32.2,32.28,56000.0,28.7891,28.8696,28.7891,28.8607,56000.0
2010-11-04 10:55:00,32.27,32.3,32.26,32.29,61000.0,28.8517,28.8785,28.8428,28.8696,61000.0
2010-11-04 11:00:00,32.29,32.34,32.29,32.3,50400.0,28.8696,28.9143,28.8696,28.8785,50400.0
2010-11-04 11:05:00,32.3,32.3,32.22,32.24,84600.0,28.8785,28.8785,28.807,28.8249,84600.0
2010-11-04 11:10:00,32.24,32.24,32.18,32.19,45800.0,28.8249,28.8249,28.7712,28.7802,45800.0
2010-11-04 11:15:00,32.18,32.22,32.18,32.2,38200.0,28.7712,28.807,28.7712,28.7891,38200.0
2010-11-04 11:20:00,32.2,32.2,32.14,32.18,56600.0,28.7891,28.7891,28.7355,28.7712,56600.0
2010-11-04 11:25:00,32.18,32.21,32.18,32.2,35000.0,28.7712,28.7981,28.7712,28.7891,35000.0
2010-11-04 11:30:00,32.21,32.23,32.18,32.18,43000.0,28.7981,28.816,28.7712,28.7712,43000.0
2010-11-04 11:35:00,32.19,32.21,32.18,32.18,27000.0,28.7802,28.7981,28.7712,28.7712,27000.0
2010-11-04 11:40:00,32.17,32.21,32.17,32.17,24200.0,28.7623,28.7981,28.7623,28.7623,24200.0
2010-11-04 11:45:00,32.16,32.19,32.16,32.17,13000.0,28.7534,28.7802,28.7534,28.7623,13000.0
2010-11-04 11:50:00,32.17,32.17,32.1,32.1,43200.0,28.7623,28.7623,28.6997,28.6997,43200.0
2010-11-04 11:55:00,32.1,32.1,32.07,32.08,36200.0,28.6997,28.6997,28.6729,28.6818,36200.0
2010-11-04 12:00:00,32.07,32.15,32.07,32.15,47200.0,28.6729,28.7444,28.6729,28.7444,47200.0
2010-11-04 12:05:00,32.15,32.22,32.14,32.21,71800.0,28.7444,28.807,28.7355,28.7981,71800.0
2010-11-04 12:10:00,32.22,32.22,32.18,32.2,39600.0,28.807,28.807,28.7712,28.7891,39600.0
2010-11-04 12:15:00,32.19,32.21,32.18,32.21,34200.0,28.7802,28.7981,28.7712,28.7981,34200.0
2010-11-04 12:20:00,32.21,32.21,32.18,32.19,29800.0,28.7981,28.7981,28.7712,28.7802,29800.0
2010-11-04 12:25:00,32.19,32.22,32.17,32.17,18600.0,28.7802,28.807,28.7623,28.7623,18600.0
2010-11-04 12:30:00,32.17,32.2,32.17,32.19,29400.0,28.7623,28.7891,28.7623,28.7802,29400.0
2010-11-04 12:35:00,32.19,32.2,32.18,32.19,32200.0,28.7802,28.7891,28.7712,28.7802,32200.0
2010-11-04 12:40:00,32.18,32.19,32.15,32.15,36600.0,28.7712,28.7802,28.7444,28.7444,36600.0
2010-11-04 12:45:00,32.15,32.16,32.11,32.12,21200.0,28.7444,28.7534,28.7087,28.7176,21200.0
2010-11-04 12:50:00,32.12,32.13,32.1,32.1,26400.0,28.7176,28.7265,28.6997,28.6997,26400.0
2010-11-04 12:55:00,32.1,32.15,32.1,32.15,36000.0,28.6997,28.7444,28.6997,28.7444,36000.0
2010-11-04 13:00:00,32.16,32.18,32.15,32.15,50400.0,28.7534,28.7712,28.7444,28.7444,50400.0
2010-11-04 13:05:00,32.15,32.18,32.14,32.16,56200.0,28.7444,28.7712,28.7355,28.7534,56200.0
2010-11-04 13:10:00,32.15,32.17,32.13,32.13,27000.0,28.7444,28.7623,28.7265,28.7265,27000.0
2010-11-04 13:15:00,32.13,32.18,32.13,32.15,23400.0,28.7265,28.7712,28.7265,28.7444,23400.0
2010-11-04 13:20:00,32.15,32.15,32.09,32.13,27400.0,28.7444,28.7444,28.6908,28.7265,27400.0
2010-11-04 13:25:00,32.13,32.17,32.13,32.14,18200.0,28.7265,28.7623,28.7265,28.7355,18200.0
2010-11-04 13:30:00,32.14,32.16,32.08,32.08,26000.0,28.7355,28.7534,28.6818,28.6818,26000.0
2010-11-04 13:35:00,32.09,32.12,32.09,32.12,24200.0,28.6908,28.7176,28.6908,28.7176,24200.0
2010-11-04 13:40:00,32.13,32.16,32.13,32.14,34000.0,28.7265,28.7534,28.7265,28.7355,34000.0
2010-11-04 13:45:00,32.15,32.15,32.1,32.15,19200.0,28.7444,28.7444,28.6997,28.7444,19200.0
2010-11-04 13:50:00,32.16,32.16,32.12,32.12,20000.0,28.7534,28.7534,28.7176,28.7176,20000.0
2010-11-04 13:55:00,32.13,32.13,32.11,32.12,39400.0,28.7265,28.7265,28.7087,28.7176,39400.0
2010-11-04 14:00:00,32.12,32.13,32.07,32.07,53600.0,28.7176,28.7265,28.6729,28.6729,53600.0
2010-11-04 14:05:00,32.07,32.08,32.05,32.05,48000.0,28.6729,28.6818,28.655,28.655,48000.0
2010-11-04 14:10:00,32.05,32.08,32.05,32.07,47600.0,28.655,28.6818,28.655,28.6729,47600.0
2010-11-04 14:15:00,32.07,32.07,32.03,32.04,46000.0,28.6729,28.6729,28.6371,28.6461,46000.0
2010-11-04 14:20:00,32.04,32.04,32.02,32.02,46600.0,28.6461,28.6461,28.6282,28.6282,46600.0
2010-11-04 14:25:00,32.02,32.02,31.98,31.99,67600.0,28.6282,28.6282,28.5924,28.6014,67600.0
2010-11-04 14:30:00,31.99,32.05,31.99,32.05,36600.0,28.6014,28.655,28.6014,28.655,36600.0
2010-11-04 14:35:00,32.05,32.05,32.04,32.05,67400.0,28.655,28.655,28.6461,28.655,67400.0
2010-11-04 14:40:00,32.05,32.05,32.02,32.03,66800.0,28.655,28.655,28.6282,28.6371,66800.0
2010-11-04 14:45:00,32.04,32.04,31.99,32.0,71600.0,28.6461,28.6461,28.6014,28.6103,71600.0
2010-11-04 14:50:00,32.0,32.0,31.98,31.99,253400.0,28.6103,28.6103,28.5924,28.6014,253400.0
2010-11-04 14:55:00,32.0,32.04,32.0,32.0,58200.0,28.6103,28.6461,28.6103,28.6103,58200.0
2010-11-04 15:00:00,32.01,32.03,32.01,32.03,40400.0,28.6193,28.6371,28.6193,28.6371,40400.0
2010-11-04 15:05:00,32.03,32.06,32.02,32.05,366800.0,28.6371,28.664,28.6282,28.655,366800.0
2010-11-04 15:10:00,32.05,32.06,32.02,32.04,42000.0,28.655,28.664,28.6282,28.6461,42000.0
2010-11-04 15:15:00,32.04,32.06,32.01,32.02,66800.0,28.6461,28.664,28.6193,28.6282,66800.0
2010-11-04 15:20:00,32.02,32.05,32.02,32.05,279800.0,28.6282,28.655,28.6282,28.655,279800.0
2010-11-04 15:25:00,32.05,32.1,32.03,32.09,66400.0,28.655,28.6997,28.6371,28.6908,66400.0
2010-11-04 15:30:00,32.09,32.09,32.03,32.06,148000.0,28.6908,28.6908,28.6371,28.664,148000.0
2010-11-04 15:35:00,32.06,32.08,32.02,32.05,280800.0,28.664,28.6818,28.6282,28.655,280800.0
2010-11-04 15:40:00,32.05,32.07,32.05,32.07,108600.0,28.655,28.6729,28.655,28.6729,108600.0
2010-11-04 15:45:00,32.07,32.08,32.05,32.05,192000.0,28.6729,28.6818,28.655,28.655,192000.0
2010-11-04 15:50:00,32.06,32.08,32.06,32.08,229200.0,28.664,28.6818,28.664,28.6818,229200.0
2010-11-04 15:55:00,32.08,32.14,32.08,32.14,473200.0,28.6818,28.7355,28.6818,28.7355,473200.0
2010-11-05 09:30:00,32.18,32.25,32.14,32.15,91400.0,28.7712,28.8338,28.7355,28.7444,91400.0
2010-11-05 09:35:00,32.16,32.18,32.07,32.08,53200.0,28.7534,28.7712,28.6729,28.6818,53200.0
2010-11-05 09:40:00,32.08,32.11,31.96,31.96,95600.0,28.6818,28.7087,28.5746,28.5746,95600.0
2010-11-05 09:45:00,31.97,32.01,31.93,31.98,70800.0,28.5835,28.6193,28.5477,28.5924,70800.0
2010-11-05 09:50:00,32.0,32.02,31.96,32.0,43000.0,28.6103,28.6282,28.5746,28.6103,43000.0
2010-11-05 09:55:00,32.01,32.05,31.93,31.95,48200.0,28.6193,28.655,28.5477,28.5656,48200.0
2010-11-05 10:00:00,31.96,31.96,31.87,31.87,65800.0,28.5746,28.5746,28.4941,28.4941,65800.0
2010-11-05 10:05:00,31.88,31.93,31.82,31.91,65400.0,28.503,28.5477,28.4494,28.5298,65400.0
2010-11-05 10:10:00,31.93,31.96,31.89,31.89,40000.0,28.5477,28.5746,28.512,28.512,40000.0
2010-11-05 10:15:00,31.89,31.93,31.84,31.93,31200.0,28.512,28.5477,28.4673,28.5477,31200.0
2010-11-05 10:20:00,31.93,31.99,31.93,31.95,40000.0,28.5477,28.6014,28.5477,28.5656,40000.0
2010-11-05 10:25:00,31.95,31.97,31.92,31.97,71600.0,28.5656,28.5835,28.5388,28.5835,71600.0
2010-11-05 10:30:00,31.98,31.98,31.92,31.93,59000.0,28.5924,28.5924,28.5388,28.5477,59000.0
2010-11-05 10:35:00,31.93,31.96,31.91,31.96,87400.0,28.5477,28.5746,28.5298,28.5746,87400.0
2010-11-05 10:40:00,31.96,31.99,31.95,31.98,78200.0,28.5746,28.6014,28.5656,28.5924,78200.0
2010-11-05 10:45:00,31.98,32.05,31.98,32.0,78800.0,28.5924,28.655,28.5924,28.6103,78800.0
2010-11-05 10:50:00,32.0,32.05,32.0,32.02,68400.0,28.6103,28.655,28.6103,28.6282,68400.0
2010-11-05 10:55:00,32.02,32.05,32.01,32.04,58600.0,28.6282,28.655,28.6193,28.6461,58600.0
2010-11-05 11:00:00,32.04,32.06,31.99,32.0,57000.0,28.6461,28.664,28.6014,28.6103,57000.0
2010-11-05 11:05:00,32.0,32.06,32.0,32.03,36200.0,28.6103,28.664,28.6103,28.6371,36200.0
2010-11-05 11:10:00,32.03,32.03,31.95,31.96,37600.0,28.6371,28.6371,28.5656,28.5746,37600.0
2010-11-05 11:15:00,31.96,31.97,31.92,31.93,61600.0,28.5746,28.5835,28.5388,28.5477,61600.0
2010-11-05 11:20:00,31.93,31.93,31.9,31.91,48400.0,28.5477,28.5477,28.5209,28.5298,48400.0
2010-11-05 11:25:00,31.91,31.93,31.9,31.91,29400.0,28.5298,28.5477,28.5209,28.5298,29400.0
2010-11-05 11:30:00,31.9,31.95,31.9,31.9,34000.0,28.5209,28.5656,28.5209,28.5209,34000.0
2010-11-05 11:35:00,31.91,31.92,31.9,31.92,21000.0,28.5298,28.5388,28.5209,28.5388,21000.0
2010-11-05 11:40:00,31.91,31.93,31.91,31.93,16600.0,28.5298,28.5477,28.5298,28.5477,16600.0
2010-11-05 11:45:00,31.93,31.97,31.92,31.96,25600.0,28.5477,28.5835,28.5388,28.5746,25600.0
2010-11-05 11:50:00,31.96,32.0,31.94,31.98,40200.0,28.5746,28.6103,28.5567,28.5924,40200.0
2010-11-05 11:55:00,31.97,31.97,31.9,31.95,64600.0,28.5835,28.5835,28.5209,28.5656,64600.0
2010-11-05 12:00:00,31.95,31.96,31.89,31.89,98600.0,28.5656,28.5746,28.512,28.512,98600.0
2010-11-05 12:05:00,31.89,31.91,31.88,31.9,39800.0,28.512,28.5298,28.503,28.5209,39800.0
2010-11-05 12:10:00,31.89,31.9,31.79,31.79,60600.0,28.512,28.5209,28.4226,28.4226,60600.0
2010-11-05 12:15:00,31.78,31.82,31.75,31.75,49000.0,28.4136,28.4494,28.3868,28.3868,49000.0
2010-11-05 12:20:00,31.75,31.77,31.72,31.75,54000.0,28.3868,28.4047,28.36,28.3868,54000.0
2010-11-05 12:25:00,31.75,31.79,31.75,31.75,32000.0,28.3868,28.4226,28.3868,28.3868,32000.0
2010-11-05 12:30:00,31.74,31.81,31.7,31.79,97000.0,28.3779,28.4404,28.3421,28.4226,97000.0
2010-11-05 12:35:00,31.78,31.79,31.76,31.78,22800.0,28.4136,28.4226,28.3957,28.4136,22800.0
2010-11-05 12:40:00,31.77,31.77,31.75,31.75,20200.0,28.4047,28.4047,28.3868,28.3868,20200.0
2010-11-05 12:45:00,31.75,31.75,31.71,31.73,54600.0,28.3868,28.3868,28.351,28.3689,54600.0
2010-11-05 12:50:00,31.74,31.74,31.7,31.71,45000.0,28.3779,28.3779,28.3421,28.351,45000.0
2010-11-05 12:55:00,31.71,31.74,31.71,31.74,36200.0,28.351,28.3779,28.351,28.3779,36200.0
2010-11-05 13:00:00,31.74,31.79,31.74,31.77,44200.0,28.3779,28.4226,28.3779,28.4047,44200.0
2010-11-05 13:05:00,31.77,31.85,31.77,31.8,32200.0,28.4047,28.4762,28.4047,28.4315,32200.0
2010-11-05 13:10:00,31.8,31.8,31.76,31.8,31400.0,28.4315,28.4315,28.3957,28.4315,31400.0
2010-11-05 13:15:00,31.8,31.8,31.77,31.77,11400.0,28.4315,28.4315,28.4047,28.4047,11400.0
2010-11-05 13:20:00,31.77,31.79,31.76,31.79,20600.0,28.4047,28.4226,28.3957,28.4226,20600.0
2010-11-05 13:25:00,31.79,31.8,31.77,31.78,18400.0,28.4226,28.4315,28.4047,28.4136,18400.0
2010-11-05 13:30:00,31.78,31.79,31.75,31.75,34200.0,28.4136,28.4226,28.3868,28.3868,34200.0
2010-11-05 13:35:00,31.75,31.75,31.74,31.75,15400.0,28.3868,28.3868,28.3779,28.3868,15400.0
2010-11-05 13:40:00,31.75,31.75,31.73,31.73,8400.0,28.3868,28.3868,28.3689,28.3689,8400.0
2010-11-05 13:45:00,31.74,31.77,31.74,31.77,21200.0,28.3779,28.4047,28.3779,28.4047,21200.0
2010-11-05 13:50:00,31.77,31.78,31.75,31.75,25600.0,28.4047,28.4136,28.3868,28.3868,25600.0
2010-11-05 13:55:00,31.75,31.78,31.75,31.77,37800.0,28.3868,28.4136,28.3868,28.4047,37800.0
2010-11-05 14:00:00,31.76,31.77,31.7,31.7,73800.0,28.3957,28.4047,28.3421,28.3421,73800.0
2010-11-05 14:05:00,31.7,31.74,31.7,31.74,29000.0,28.3421,28.3779,28.3421,28.3779,29000.0
2010-11-05 14:10:00,31.74,31.75,31.72,31.72,29400.0,28.3779,28.3868,28.36,28.36,29400.0
2010-11-05 14:15:00,31.71,31.71,31.66,31.67,50600.0,28.351,28.351,28.3063,28.3153,50600.0
2010-11-05 14:20:00,31.67,31.7,31.66,31.68,34800.0,28.3153,28.3421,28.3063,28.3242,34800.0
2010-11-05 14:25:00,31.68,31.7,31.66,31.69,30400.0,28.3242,28.3421,28.3063,28.3332,30400.0
2010-11-05 14:30:00,31.69,31.72,31.67,31.68,45600.0,28.3332,28.36,28.3153,28.3242,45600.0
2010-11-05 14:35:00,31.69,31.73,31.68,31.68,37200.0,28.3332,28.3689,28.3242,28.3242,37200.0
2010-11-05 14:40:00,31.68,31.7,31.65,31.65,58600.0,28.3242,28.3421,28.2974,28.2974,58600.0
2010-11-05 14:45:00,31.66,31.67,31.62,31.65,182600.0,28.3063,28.3153,28.2706,28.2974,182600.0
2010-11-05 14:50:00,31.65,31.69,31.63,31.65,41400.0,28.2974,28.3332,28.2795,28.2974,41400.0
2010-11-05 14:55:00,31.65,31.67,31.64,31.67,45400.0,28.2974,28.3153,28.2884,28.3153,45400.0
2010-11-05 15:00:00,31.67,31.7,31.66,31.68,57800.0,28.3153,28.3421,28.3063,28.3242,57800.0
2010-11-05 15:05:00,31.68,31.7,31.67,31.68,44000.0,28.3242,28.3421,28.3153,28.3242,44000.0
2010-11-05 15:10:00,31.68,31.68,31.61,31.62,82800.0,28.3242,28.3242,28.2616,28.2706,82800.0
2010-11-05 15:15:00,31.61,31.64,31.6,31.61,50400.0,28.2616,28.2884,28.2527,28.2616,50400.0
2010-11-05 15:20:00,31.61,31.66,31.61,31.66,124800.0,28.2616,28.3063,28.2616,28.3063,124800.0
2010-11-05 15:25:00,31.65,31.68,31.64,31.68,111000.0,28.2974,28.3242,28.2884,28.3242,111000.0
2010-11-05 15:30:00,31.68,31.7,31.64,31.65,161800.0,28.3242,28.3421,28.2884,28.2974,161800.0
2010-11-05 15:35:00,31.65,31.65,31.57,31.58,165400.0,28.2974,28.2974,28.2259,28.2348,165400.0
2010-11-05 15:40:00,31.58,31.6,31.56,31.56,220000.0,28.2348,28.2527,28.2169,28.2169,220000.0
2010-11-05 15:45:00,31.57,31.65,31.57,31.59,442000.0,28.2259,28.2974,28.2259,28.2437,442000.0
2010-11-05 15:50:00,31.59,31.66,31.59,31.64,269200.0,28.2437,28.3063,28.2437,28.2884,269200.0
2010-11-05 15:55:00,31.64,31.68,31.62,31.68,327200.0,28.2884,28.3242,28.2706,28.3242,327200.0
2010-11-08 09:30:00,31.49,31.61,31.3,31.5,251000.0,28.1543,28.2616,27.9845,28.1633,251000.0
2010-11-08 09:35:00,31.5,31.55,31.48,31.52,130200.0,28.1633,28.208,28.1454,28.1812,130200.0
2010-11-08 09:40:00,31.53,31.61,31.43,31.47,112600.0,28.1901,28.2616,28.1007,28.1365,112600.0
2010-11-08 09:45:00,31.47,31.52,31.45,31.5,92400.0,28.1365,28.1812,28.1186,28.1633,92400.0
2010-11-08 09:50:00,31.5,31.52,31.4,31.41,53200.0,28.1633,28.1812,28.0739,28.0828,53200.0
2010-11-08 09:55:00,31.4,31.49,31.4,31.49,48000.0,28.0739,28.1543,28.0739,28.1543,48000.0
2010-11-08 10:00:00,31.48,31.54,31.48,31.5,139600.0,28.1454,28.199,28.1454,28.1633,139600.0
2010-11-08 10:05:00,31.5,31.53,31.47,31.5,96000.0,28.1633,28.1901,28.1365,28.1633,96000.0
2010-11-08 10:10:00,31.5,31.53,31.48,31.5,88800.0,28.1633,28.1901,28.1454,28.1633,88800.0
2010-11-08 10:15:00,31.5,31.55,31.5,31.5,122200.0,28.1633,28.208,28.1633,28.1633,122200.0
2010-11-08 10:20:00,31.5,31.53,31.48,31.52,55400.0,28.1633,28.1901,28.1454,28.1812,55400.0
2010-11-08 10:25:00,31.52,31.54,31.49,31.52,41600.0,28.1812,28.199,28.1543,28.1812,41600.0
2010-11-08 10:30:00,31.52,31.52,31.48,31.5,44200.0,28.1812,28.1812,28.1454,28.1633,44200.0
2010-11-08 10:35:00,31.5,31.54,31.5,31.5,51400.0,28.1633,28.199,28.1633,28.1633,51400.0
2010-11-08 10:40:00,31.5,31.53,31.5,31.52,49600.0,28.1633,28.1901,28.1633,28.1812,49600.0
2010-11-08 10:45:00,31.51,31.57,31.5,31.56,29600.0,28.1722,28.2259,28.1633,28.2169,29600.0
2010-11-08 10:50:00,31.56,31.6,31.55,31.58,123200.0,28.2169,28.2527,28.208,28.2348,123200.0
2010-11-08 10:55:00,31.57,31.58,31.52,31.53,62200.0,28.2259,28.2348,28.1812,28.1901,62200.0
2010-11-08 11:00:00,31.53,31.54,31.46,31.5,35600.0,28.1901,28.199,28.1275,28.1633,35600.0
2010-11-08 11:05:00,31.51,31.51,31.45,31.46,65400.0,28.1722,28.1722,28.1186,28.1275,65400.0
2010-11-08 11:10:00,31.46,31.5,31.45,31.5,28600.0,28.1275,28.1633,28.1186,28.1633,28600.0
2010-11-08 11:15:00,31.5,31.51,31.48,31.5,27200.0,28.1633,28.1722,28.1454,28.1633,27200.0
2010-11-08 11:20:00,31.5,31.51,31.48,31.5,20200.0,28.1633,28.1722,28.1454,28.1633,20200.0
2010-11-08 11:25:00,31.5,31.52,31.49,31.5,34600.0,28.1633,28.1812,28.1543,28.1633,34600.0
2010-11-08 11:30:00,31.5,31.5,31.49,31.5,19200.0,28.1633,28.1633,28.1543,28.1633,19200.0
2010-11-08 11:35:00,31.5,31.51,31.49,31.5,29400.0,28.1633,28.1722,28.1543,28.1633,29400.0
2010-11-08 11:40:00,31.5,31.52,31.5,31.5,21600.0,28.1633,28.1812,28.1633,28.1633,21600.0
2010-11-08 11:45:00,31.5,31.53,31.5,31.52,38800.0,28.1633,28.1901,28.1633,28.1812,38800.0
2010-11-08 11:50:00,31.54,31.55,31.5,31.55,39600.0,28.199,28.208,28.1633,28.208,39600.0
2010-11-08 11:55:00,31.55,31.56,31.53,31.53,31200.0,28.208,28.2169,28.1901,28.1901,31200.0
2010-11-08 12:00:00,31.53,31.55,31.53,31.55,71600.0,28.1901,28.208,28.1901,28.208,71600.0
2010-11-08 12:05:00,31.55,31.55,31.53,31.54,94000.0,28.208,28.208,28.1901,28.199,94000.0
2010-11-08 12:10:00,31.54,31.55,31.5,31.5,50800.0,28.199,28.208,28.1633,28.1633,50800.0
2010-11-08 12:15:00,31.5,31.54,31.49,31.53,38400.0,28.1633,28.199,28.1543,28.1901,38400.0
2010-11-08 12:20:00,31.53,31.53,31.5,31.52,50400.0,28.1901,28.1901,28.1633,28.1812,50400.0
2010-11-08 12:25:00,31.52,31.53,31.5,31.5,56800.0,28.1812,28.1901,28.1633,28.1633,56800.0
2010-11-08 12:30:00,31.5,31.5,31.46,31.46,55200.0,28.1633,28.1633,28.1275,28.1275,55200.0
2010-11-08 12:35:00,31.48,31.5,31.47,31.5,22000.0,28.1454,28.1633,28.1365,28.1633,22000.0
2010-11-08 12:40:00,31.5,31.51,31.49,31.5,43200.0,28.1633,28.1722,28.1543,28.1633,43200.0
2010-11-08 12:45:00,31.5,31.53,31.5,31.53,48600.0,28.1633,28.1901,28.1633,28.1901,48600.0
2010-11-08 12:50:00,31.53,31.56,31.53,31.55,38200.0,28.1901,28.2169,28.1901,28.208,38200.0
2010-11-08 12:55:00,31.55,31.56,31.54,31.54,28000.0,28.208,28.2169,28.199,28.199,28000.0
2010-11-08 13:00:00,31.54,31.56,31.54,31.55,33400.0,28.199,28.2169,28.199,28.208,33400.0
2010-11-08 13:05:00,31.55,31.55,31.53,31.55,13000.0,28.208,28.208,28.1901,28.208,13000.0
2010-11-08 13:10:00,31.55,31.57,31.52,31.55,78200.0,28.208,28.2259,28.1812,28.208,78200.0
2010-11-08 13:15:00,31.56,31.57,31.52,31.55,35200.0,28.2169,28.2259,28.1812,28.208,35200.0
2010-11-08 13:20:00,31.55,31.56,31.54,31.55,29200.0,28.208,28.2169,28.199,28.208,29200.0
2010-11-08 13:25:00,31.56,31.58,31.54,31.58,32600.0,28.2169,28.2348,28.199,28.2348,32600.0
2010-11-08 13:30:00,31.58,31.6,31.56,31.56,31600.0,28.2348,28.2527,28.2169,28.2169,31600.0
2010-11-08 13:35:00,31.56,31.56,31.52,31.52,43200.0,28.2169,28.2169,28.1812,28.1812,43200.0
2010-11-08 13:40:00,31.52,31.52,31.47,31.47,49000.0,28.1812,28.1812,28.1365,28.1365,49000.0
2010-11-08 13:45:00,31.46,31.52,31.46,31.52,10400.0,28.1275,28.1812,28.1275,28.1812,10400.0
2010-11-08 13:50:00,31.52,31.52,31.5,31.5,16800.0,28.1812,28.1812,28.1633,28.1633,16800.0
2010-11-08 13:55:00,31.5,31.5,31.48,31.49,24000.0,28.1633,28.1633,28.1454,28.1543,24000.0
2010-11-08 14:00:00,31.49,31.5,31.48,31.5,25200.0,28.1543,28.1633,28.1454,28.1633,25200.0
2010-11-08 14:05:00,31.5,31.54,31.5,31.54,17600.0,28.1633,28.199,28.1633,28.199,17600.0
2010-11-08 14:10:00,31.53,31.57,31.53,31.56,41800.0,28.1901,28.2259,28.1901,28.2169,41800.0
2010-11-08 14:15:00,31.56,31.57,31.55,31.55,28800.0,28.2169,28.2259,28.208,28.208,28800.0
2010-11-08 14:20:00,31.55,31.58,31.55,31.57,53600.0,28.208,28.2348,28.208,28.2259,53600.0
2010-11-08 14:25:00,31.57,31.59,31.52,31.53,39800.0,28.2259,28.2437,28.1812,28.1901,39800.0
2010-11-08 14:30:00,31.53,31.53,31.49,31.49,38200.0,28.1901,28.1901,28.1543,28.1543,38200.0
2010-11-08 14:35:00,31.49,31.53,31.48,31.52,17000.0,28.1543,28.1901,28.1454,28.1812,17000.0
2010-11-08 14:40:00,31.52,31.54,31.51,31.51,27200.0,28.1812,28.199,28.1722,28.1722,27200.0
2010-11-08 14:45:00,31.51,31.52,31.5,31.5,35000.0,28.1722,28.1812,28.1633,28.1633,35000.0
2010-11-08 14:50:00,31.51,31.52,31.5,31.5,13800.0,28.1722,28.1812,28.1633,28.1633,13800.0
2010-11-08 14:55:00,31.52,31.52,31.47,31.48,28800.0,28.1812,28.1812,28.1365,28.1454,28800.0
2010-11-08 15:00:00,31.48,31.5,31.48,31.49,31000.0,28.1454,28.1633,28.1454,28.1543,31000.0
2010-11-08 15:05:00,31.49,31.49,31.43,31.43,85200.0,28.1543,28.1543,28.1007,28.1007,85200.0
2010-11-08 15:10:00,31.42,31.45,31.39,31.43,82800.0,28.0918,28.1186,28.0649,28.1007,82800.0
2010-11-08 15:15:00,31.43,31.44,31.41,31.42,73000.0,28.1007,28.1096,28.0828,28.0918,73000.0
2010-11-08 15:20:00,31.42,31.43,31.41,31.41,64800.0,28.0918,28.1007,28.0828,28.0828,64800.0
2010-11-08 15:25:00,31.41,31.43,31.4,31.4,97800.0,28.0828,28.1007,28.0739,28.0739,97800.0
2010-11-08 15:30:00,31.41,31.43,31.4,31.4,98400.0,28.0828,28.1007,28.0739,28.0739,98400.0
2010-11-08 15:35:00,31.4,31.41,31.35,31.38,156600.0,28.0739,28.0828,28.0292,28.056,156600.0
2010-11-08 15:40:00,31.38,31.46,31.35,31.46,262800.0,28.056,28.1275,28.0292,28.1275,262800.0
2010-11-08 15:45:00,31.46,31.48,31.42,31.48,167200.0,28.1275,28.1454,28.0918,28.1454,167200.0
2010-11-08 15:50:00,31.48,31.5,31.41,31.43,172000.0,28.1454,28.1633,28.0828,28.1007,172000.0
2010-11-08 15:55:00,31.43,31.5,31.42,31.5,259000.0,28.1007,28.1633,28.0918,28.1633,259000.0
2010-11-09 09:30:00,31.63,31.9,31.5,31.83,261200.0,28.2795,28.5209,28.1633,28.4583,261200.0
2010-11-09 09:35:00,31.84,31.84,31.69,31.73,125000.0,28.4673,28.4673,28.3332,28.3689,125000.0
2010-11-09 09:40:00,31.73,31.95,31.71,31.95,173800.0,28.3689,28.5656,28.351,28.5656,173800.0
2010-11-09 09:45:00,31.95,32.01,31.92,32.0,102600.0,28.5656,28.6193,28.5388,28.6103,102600.0
2010-11-09 09:50:00,32.0,32.08,31.96,32.07,81800.0,28.6103,28.6818,28.5746,28.6729,81800.0
2010-11-09 09:55:00,32.08,32.08,31.97,31.98,80600.0,28.6818,28.6818,28.5835,28.5924,80600.0
2010-11-09 10:00:00,31.98,32.02,31.98,32.02,117800.0,28.5924,28.6282,28.5924,28.6282,117800.0
2010-11-09 10:05:00,32.03,32.11,32.02,32.1,60000.0,28.6371,28.7087,28.6282,28.6997,60000.0
2010-11-09 10:10:00,32.1,32.24,32.1,32.24,90800.0,28.6997,28.8249,28.6997,28.8249,90800.0
2010-11-09 10:15:00,32.24,32.3,32.22,32.23,156600.0,28.8249,28.8785,28.807,28.816,156600.0
2010-11-09 10:20:00,32.23,32.27,32.16,32.17,155000.0,28.816,28.8517,28.7534,28.7623,155000.0
2010-11-09 10:25:00,32.17,32.17,32.12,32.15,61800.0,28.7623,28.7623,28.7176,28.7444,61800.0
2010-11-09 10:30:00,32.15,32.16,32.08,32.08,119200.0,28.7444,28.7534,28.6818,28.6818,119200.0
2010-11-09 10:35:00,32.08,32.08,31.98,32.05,71000.0,28.6818,28.6818,28.5924,28.655,71000.0
2010-11-09 10:40:00,32.05,32.1,32.04,32.09,89200.0,28.655,28.6997,28.6461,28.6908,89200.0
2010-11-09 10:45:00,32.09,32.09,31.96,31.98,83400.0,28.6908,28.6908,28.5746,28.5924,83400.0
2010-11-09 10:50:00,31.98,31.99,31.89,31.97,89800.0,28.5924,28.6014,28.512,28.5835,89800.0
2010-11-09 10:55:00,31.97,32.03,31.96,32.02,35600.0,28.5835,28.6371,28.5746,28.6282,35600.0
2010-11-09 11:00:00,32.01,32.02,31.99,32.0,53200.0,28.6193,28.6282,28.6014,28.6103,53200.0
2010-11-09 11:05:00,32.0,32.04,31.94,31.95,66600.0,28.6103,28.6461,28.5567,28.5656,66600.0
2010-11-09 11:10:00,31.95,31.97,31.82,31.83,157400.0,28.5656,28.5835,28.4494,28.4583,157400.0
2010-11-09 11:15:00,31.83,31.84,31.76,31.76,91800.0,28.4583,28.4673,28.3957,28.3957,91800.0
2010-11-09 11:20:00,31.76,31.78,31.73,31.77,50400.0,28.3957,28.4136,28.3689,28.4047,50400.0
2010-11-09 11:25:00,31.77,31.85,31.74,31.76,62800.0,28.4047,28.4762,28.3779,28.3957,62800.0
2010-11-09 11:30:00,31.76,31.78,31.7,31.74,58000.0,28.3957,28.4136,28.3421,28.3779,58000.0
2010-11-09 11:35:00,31.74,31.8,31.73,31.75,47000.0,28.3779,28.4315,28.3689,28.3868,47000.0
2010-11-09 11:40:00,31.74,31.75,31.72,31.75,30400.0,28.3779,28.3868,28.36,28.3868,30400.0
2010-11-09 11:45:00,31.76,31.82,31.76,31.82,18600.0,28.3957,28.4494,28.3957,28.4494,18600.0
2010-11-09 11:50:00,31.82,31.83,31.82,31.82,20800.0,28.4494,28.4583,28.4494,28.4494,20800.0
2010-11-09 11:55:00,31.82,31.82,31.72,31.72,138400.0,28.4494,28.4494,28.36,28.36,138400.0
2010-11-09 12:00:00,31.72,31.72,31.68,31.69,57800.0,28.36,28.36,28.3242,28.3332,57800.0
2010-11-09 12:05:00,31.68,31.72,31.67,31.72,48000.0,28.3242,28.36,28.3153,28.36,48000.0
2010-11-09 12:10:00,31.7,31.73,31.7,31.71,28200.0,28.3421,28.3689,28.3421,28.351,28200.0
2010-11-09 12:15:00,31.71,31.79,31.71,31.79,50400.0,28.351,28.4226,28.351,28.4226,50400.0
2010-11-09 12:20:00,31.79,31.79,31.75,31.77,25800.0,28.4226,28.4226,28.3868,28.4047,25800.0
2010-11-09 12:25:00,31.77,31.78,31.77,31.78,17000.0,28.4047,28.4136,28.4047,28.4136,17000.0
2010-11-09 12:30:00,31.78,31.79,31.77,31.77,38600.0,28.4136,28.4226,28.4047,28.4047,38600.0
2010-11-09 12:35:00,31.77,31.82,31.77,31.78,36600.0,28.4047,28.4494,28.4047,28.4136,36600.0
2010-11-09 12:40:00,31.78,31.79,31.75,31.78,24600.0,28.4136,28.4226,28.3868,28.4136,24600.0
2010-11-09 12:45:00,31.78,31.81,31.78,31.79,27800.0,28.4136,28.4404,28.4136,28.4226,27800.0
2010-11-09 12:50:00,31.79,31.83,31.79,31.83,33600.0,28.4226,28.4583,28.4226,28.4583,33600.0
2010-11-09 12:55:00,31.83,31.83,31.8,31.81,38000.0,28.4583,28.4583,28.4315,28.4404,38000.0
2010-11-09 13:00:00,31.81,31.83,31.81,31.83,20400.0,28.4404,28.4583,28.4404,28.4583,20400.0
2010-11-09 13:05:00,31.83,31.85,31.83,31.84,17200.0,28.4583,28.4762,28.4583,28.4673,17200.0
2010-11-09 13:10:00,31.85,31.85,31.83,31.83,10600.0,28.4762,28.4762,28.4583,28.4583,10600.0
2010-11-09 13:15:00,31.83,31.84,31.82,31.83,38200.0,28.4583,28.4673,28.4494,28.4583,38200.0
2010-11-09 13:20:00,31.84,31.84,31.82,31.84,32400.0,28.4673,28.4673,28.4494,28.4673,32400.0
2010-11-09 13:25:00,31.83,31.84,31.81,31.82,74600.0,28.4583,28.4673,28.4404,28.4494,74600.0
2010-11-09 13:30:00,31.81,31.82,31.79,31.8,53400.0,28.4404,28.4494,28.4226,28.4315,53400.0
2010-11-09 13:35:00,31.81,31.81,31.76,31.76,75400.0,28.4404,28.4404,28.3957,28.3957,75400.0
2010-11-09 13:40:00,31.76,31.76,31.69,31.71,30600.0,28.3957,28.3957,28.3332,28.351,30600.0
2010-11-09 13:45:00,31.71,31.74,31.69,31.73,27000.0,28.351,28.3779,28.3332,28.3689,27000.0
2010-11-09 13:50:00,31.73,31.77,31.73,31.75,92000.0,28.3689,28.4047,28.3689,28.3868,92000.0
2010-11-09 13:55:00,31.75,31.77,31.74,31.75,38000.0,28.3868,28.4047,28.3779,28.3868,38000.0
2010-11-09 14:00:00,31.75,31.77,31.74,31.75,54800.0,28.3868,28.4047,28.3779,28.3868,54800.0
2010-11-09 14:05:00,31.75,31.76,31.75,31.75,42000.0,28.3868,28.3957,28.3868,28.3868,42000.0
2010-11-09 14:10:00,31.75,31.77,31.74,31.77,47800.0,28.3868,28.4047,28.3779,28.4047,47800.0
2010-11-09 14:15:00,31.77,31.8,31.76,31.77,29800.0,28.4047,28.4315,28.3957,28.4047,29800.0
2010-11-09 14:20:00,31.76,31.77,31.74,31.74,40200.0,28.3957,28.4047,28.3779,28.3779,40200.0
2010-11-09 14:25:00,31.74,31.75,31.74,31.75,48000.0,28.3779,28.3868,28.3779,28.3868,48000.0
2010-11-09 14:30:00,31.75,31.75,31.74,31.75,52000.0,28.3868,28.3868,28.3779,28.3868,52000.0
2010-11-09 14:35:00,31.74,31.79,31.74,31.75,78800.0,28.3779,28.4226,28.3779,28.3868,78800.0
2010-11-09 14:40:00,31.75,31.75,31.75,31.75,34800.0,28.3868,28.3868,28.3868,28.3868,34800.0
2010-11-09 14:45:00,31.75,31.75,31.75,31.75,27400.0,28.3868,28.3868,28.3868,28.3868,27400.0
2010-11-09 14:50:00,31.75,31.75,31.75,31.75,60000.0,28.3868,28.3868,28.3868,28.3868,60000.0
2010-11-09 14:55:00,31.75,31.75,31.75,31.75,70000.0,28.3868,28.3868,28.3868,28.3868,70000.0
2010-11-09 15:00:00,31.75,31.75,31.74,31.75,47400.0,28.3868,28.3868,28.3779,28.3868,47400.0
2010-11-09 15:05:00,31.75,31.76,31.72,31.75,74400.0,28.3868,28.3957,28.36,28.3868,74400.0
2010-11-09 15:10:00,31.75,31.76,31.68,31.73,89000.0,28.3868,28.3957,28.3242,28.3689,89000.0
2010-11-09 15:15:00,31.73,31.75,31.71,31.74,29600.0,28.3689,28.3868,28.351,28.3779,29600.0
2010-11-09 15:20:00,31.74,31.74,31.72,31.72,38800.0,28.3779,28.3779,28.36,28.36,38800.0
2010-11-09 15:25:00,31.72,31.74,31.68,31.72,51200.0,28.36,28.3779,28.3242,28.36,51200.0
2010-11-09 15:30:00,31.72,31.72,31.68,31.71,45800.0,28.36,28.36,28.3242,28.351,45800.0
2010-11-09 15:35:00,31.71,31.71,31.6,31.61,75800.0,28.351,28.351,28.2527,28.2616,75800.0
2010-11-09 15:40:00,31.61,31.64,31.58,31.61,75200.0,28.2616,28.2884,28.2348,28.2616,75200.0
2010-11-09 15:45:00,31.61,31.61,31.56,31.58,91000.0,28.2616,28.2616,28.2169,28.2348,91000.0
2010-11-09 15:50:00,31.58,31.6,31.56,31.57,186200.0,28.2348,28.2527,28.2169,28.2259,186200.0
2010-11-09 15:55:00,31.57,31.73,31.56,31.73,470200.0,28.2259,28.3689,28.2169,28.3689,470200.0
2010-11-10 09:30:00,31.64,32.01,31.64,32.01,144400.0,28.2884,28.6193,28.2884,28.6193,144400.0
2010-11-10 09:35:00,32.0,32.02,31.76,31.83,143600.0,28.6103,28.6282,28.3957,28.4583,143600.0
2010-11-10 09:40:00,31.83,31.92,31.73,31.84,70200.0,28.4583,28.5388,28.3689,28.4673,70200.0
2010-11-10 09:45:00,31.84,31.86,31.81,31.82,62400.0,28.4673,28.4851,28.4404,28.4494,62400.0
2010-11-10 09:50:00,31.83,31.83,31.64,31.72,59400.0,28.4583,28.4583,28.2884,28.36,59400.0
2010-11-10 09:55:00,31.69,31.69,31.61,31.66,46200.0,28.3332,28.3332,28.2616,28.3063,46200.0
2010-11-10 10:00:00,31.65,31.68,31.53,31.54,71000.0,28.2974,28.3242,28.1901,28.199,71000.0
2010-11-10 10:05:00,31.54,31.54,31.5,31.52,77600.0,28.199,28.199,28.1633,28.1812,77600.0
2010-11-10 10:10:00,31.52,31.59,31.5,31.53,48800.0,28.1812,28.2437,28.1633,28.1901,48800.0
2010-11-10 10:15:00,31.53,31.54,31.48,31.51,47800.0,28.1901,28.199,28.1454,28.1722,47800.0
2010-11-10 10:20:00,31.5,31.5,31.43,31.43,47000.0,28.1633,28.1633,28.1007,28.1007,47000.0
2010-11-10 10:25:00,31.43,31.43,31.37,31.39,73400.0,28.1007,28.1007,28.047,28.0649,73400.0
2010-11-10 10:30:00,31.39,31.5,31.39,31.47,42200.0,28.0649,28.1633,28.0649,28.1365,42200.0
2010-11-10 10:35:00,31.49,31.53,31.48,31.5,32400.0,28.1543,28.1901,28.1454,28.1633,32400.0
2010-11-10 10:40:00,31.5,31.54,31.48,31.5,33800.0,28.1633,28.199,28.1454,28.1633,33800.0
2010-11-10 10:45:00,31.5,31.51,31.45,31.45,34800.0,28.1633,28.1722,28.1186,28.1186,34800.0
2010-11-10 10:50:00,31.44,31.5,31.43,31.47,23200.0,28.1096,28.1633,28.1007,28.1365,23200.0
2010-11-10 10:55:00,31.47,31.54,31.45,31.54,31800.0,28.1365,28.199,28.1186,28.199,31800.0
2010-11-10 11:00:00,31.54,31.59,31.53,31.55,64600.0,28.199,28.2437,28.1901,28.208,64600.0
2010-11-10 11:05:00,31.54,31.55,31.47,31.47,31800.0,28.199,28.208,28.1365,28.1365,31800.0
2010-11-10 11:10:00,31.47,31.51,31.47,31.48,44200.0,28.1365,28.1722,28.1365,28.1454,44200.0
2010-11-10 11:15:00,31.48,31.5,31.46,31.5,59000.0,28.1454,28.1633,28.1275,28.1633,59000.0
2010-11-10 11:20:00,31.5,31.53,31.45,31.5,46800.0,28.1633,28.1901,28.1186,28.1633,46800.0
2010-11-10 11:25:00,31.5,31.5,31.47,31.49,14800.0,28.1633,28.1633,28.1365,28.1543,14800.0
2010-11-10 11:30:00,31.49,31.63,31.49,31.63,94800.0,28.1543,28.2795,28.1543,28.2795,94800.0
2010-11-10 11:35:00,31.61,31.67,31.58,31.67,44200.0,28.2616,28.3153,28.2348,28.3153,44200.0
2010-11-10 11:40:00,31.67,31.67,31.61,31.62,27200.0,28.3153,28.3153,28.2616,28.2706,27200.0
2010-11-10 11:45:00,31.63,31.68,31.63,31.66,45600.0,28.2795,28.3242,28.2795,28.3063,45600.0
2010-11-10 11:50:00,31.66,31.77,31.66,31.75,26600.0,28.3063,28.4047,28.3063,28.3868,26600.0
2010-11-10 11:55:00,31.75,31.79,31.75,31.78,27800.0,28.3868,28.4226,28.3868,28.4136,27800.0
2010-11-10 12:00:00,31.79,31.84,31.76,31.84,59200.0,28.4226,28.4673,28.3957,28.4673,59200.0
2010-11-10 12:05:00,31.83,31.84,31.79,31.81,69600.0,28.4583,28.4673,28.4226,28.4404,69600.0
2010-11-10 12:10:00,31.81,31.82,31.75,31.75,28200.0,28.4404,28.4494,28.3868,28.3868,28200.0
2010-11-10 12:15:00,31.75,31.75,31.73,31.73,36600.0,28.3868,28.3868,28.3689,28.3689,36600.0
2010-11-10 12:20:00,31.73,31.74,31.71,31.73,65200.0,28.3689,28.3779,28.351,28.3689,65200.0
2010-11-10 12:25:00,31.72,31.75,31.72,31.74,26000.0,28.36,28.3868,28.36,28.3779,26000.0
2010-11-10 12:30:00,31.74,31.75,31.74,31.74,19800.0,28.3779,28.3868,28.3779,28.3779,19800.0
2010-11-10 12:35:00,31.74,31.75,31.7,31.7,52000.0,28.3779,28.3868,28.3421,28.3421,52000.0
2010-11-10 12:40:00,31.7,31.7,31.66,31.67,47400.0,28.3421,28.3421,28.3063,28.3153,47400.0
2010-11-10 12:45:00,31.68,31.71,31.64,31.71,60400.0,28.3242,28.351,28.2884,28.351,60400.0
2010-11-10 12:50:00,31.7,31.72,31.7,31.71,32000.0,28.3421,28.36,28.3421,28.351,32000.0
2010-11-10 12:55:00,31.7,31.73,31.67,31.67,24600.0,28.3421,28.3689,28.3153,28.3153,24600.0
2010-11-10 13:00:00,31.66,31.67,31.6,31.65,84200.0,28.3063,28.3153,28.2527,28.2974,84200.0
2010-11-10 13:05:00,31.64,31.71,31.64,31.71,48000.0,28.2884,28.351,28.2884,28.351,48000.0
2010-11-10 13:10:00,31.71,31.73,31.69,31.7,56400.0,28.351,28.3689,28.3332,28.3421,56400.0
2010-11-10 13:15:00,31.7,31.76,31.68,31.75,51200.0,28.3421,28.3957,28.3242,28.3868,51200.0
2010-11-10 13:20:00,31.75,31.78,31.71,31.74,61200.0,28.3868,28.4136,28.351,28.3779,61200.0
2010-11-10 13:25:00,31.74,31.75,31.73,31.75,68800.0,28.3779,28.3868,28.3689,28.3868,68800.0
2010-11-10 13:30:00,31.74,31.77,31.73,31.74,95800.0,28.3779,28.4047,28.3689,28.3779,95800.0
2010-11-10 13:35:00,31.74,31.77,31.74,31.76,64800.0,28.3779,28.4047,28.3779,28.3957,64800.0
2010-11-10 13:40:00,31.76,31.79,31.75,31.76,90600.0,28.3957,28.4226,28.3868,28.3957,90600.0
2010-11-10 13:45:00,31.76,31.77,31.75,31.77,60200.0,28.3957,28.4047,28.3868,28.4047,60200.0
2010-11-10 13:50:00,31.77,31.77,31.75,31.77,15400.0,28.4047,28.4047,28.3868,28.4047,15400.0
2010-11-10 13:55:00,31.77,31.8,31.77,31.78,30200.0,28.4047,28.4315,28.4047,28.4136,30200.0
2010-11-10 14:00:00,31.79,31.83,31.78,31.82,134600.0,28.4226,28.4583,28.4136,28.4494,134600.0
2010-11-10 14:05:00,31.81,31.84,31.8,31.82,106200.0,28.4404,28.4673,28.4315,28.4494,106200.0
2010-11-10 14:10:00,31.82,31.83,31.79,31.83,37200.0,28.4494,28.4583,28.4226,28.4583,37200.0
2010-11-10 14:15:00,31.82,31.83,31.79,31.81,19800.0,28.4494,28.4583,28.4226,28.4404,19800.0
2010-11-10 14:20:00,31.81,31.81,31.76,31.78,27000.0,28.4404,28.4404,28.3957,28.4136,27000.0
2010-11-10 14:25:00,31.79,31.84,31.77,31.8,94200.0,28.4226,28.4673,28.4047,28.4315,94200.0
2010-11-10 14:30:00,31.81,31.86,31.79,31.79,118200.0,28.4404,28.4851,28.4226,28.4226,118200.0
2010-11-10 14:35:00,31.79,31.83,31.78,31.81,95800.0,28.4226,28.4583,28.4136,28.4404,95800.0
2010-11-10 14:40:00,31.81,31.85,31.78,31.83,129600.0,28.4404,28.4762,28.4136,28.4583,129600.0
2010-11-10 14:45:00,31.83,31.85,31.8,31.82,52000.0,28.4583,28.4762,28.4315,28.4494,52000.0
2010-11-10 14:50:00,31.82,31.86,31.81,31.84,115000.0,28.4494,28.4851,28.4404,28.4673,115000.0
2010-11-10 14:55:00,31.84,31.85,31.81,31.82,40600.0,28.4673,28.4762,28.4404,28.4494,40600.0
2010-11-10 15:00:00,31.82,31.85,31.78,31.8,77000.0,28.4494,28.4762,28.4136,28.4315,77000.0
2010-11-10 15:05:00,31.79,31.8,31.76,31.79,67000.0,28.4226,28.4315,28.3957,28.4226,67000.0
2010-11-10 15:10:00,31.8,31.82,31.79,31.81,151400.0,28.4315,28.4494,28.4226,28.4404,151400.0
2010-11-10 15:15:00,31.81,31.81,31.75,31.75,98800.0,28.4404,28.4404,28.3868,28.3868,98800.0
2010-11-10 15:20:00,31.75,31.77,31.75,31.77,58400.0,28.3868,28.4047,28.3868,28.4047,58400.0
2010-11-10 15:25:00,31.77,31.78,31.75,31.75,79800.0,28.4047,28.4136,28.3868,28.3868,79800.0
2010-11-10 15:30:00,31.75,31.81,31.75,31.8,92200.0,28.3868,28.4404,28.3868,28.4315,92200.0
2010-11-10 15:35:00,31.8,31.83,31.79,31.8,127400.0,28.4315,28.4583,28.4226,28.4315,127400.0
2010-11-10 15:40:00,31.8,31.81,31.79,31.8,119400.0,28.4315,28.4404,28.4226,28.4315,119400.0
2010-11-10 15:45:00,31.8,31.83,31.8,31.8,88400.0,28.4315,28.4583,28.4315,28.4315,88400.0
2010-11-10 15:50:00,31.8,31.83,31.8,31.8,233400.0,28.4315,28.4583,28.4315,28.4315,233400.0
2010-11-10 15:55:00,31.8,31.81,31.79,31.79,260600.0,28.4315,28.4404,28.4226,28.4226,260600.0
2010-11-11 09:30:00,31.44,31.49,31.22,31.4,194400.0,28.1096,28.1543,27.9129,28.0739,194400.0
2010-11-11 09:35:00,31.43,31.47,31.29,31.4,104000.0,28.1007,28.1365,27.9755,28.0739,104000.0
2010-11-11 09:40:00,31.39,31.43,31.28,31.29,109000.0,28.0649,28.1007,27.9666,27.9755,109000.0
2010-11-11 09:45:00,31.29,31.37,31.25,31.33,61200.0,27.9755,28.047,27.9398,28.0113,61200.0
2010-11-11 09:50:00,31.32,31.39,31.25,31.38,47400.0,28.0023,28.0649,27.9398,28.056,47400.0
2010-11-11 09:55:00,31.38,31.42,31.35,31.4,87200.0,28.056,28.0918,28.0292,28.0739,87200.0
2010-11-11 10:00:00,31.42,31.55,31.39,31.53,136800.0,28.0918,28.208,28.0649,28.1901,136800.0
2010-11-11 10:05:00,31.53,31.64,31.51,31.62,77000.0,28.1901,28.2884,28.1722,28.2706,77000.0
2010-11-11 10:10:00,31.63,31.64,31.57,31.57,62800.0,28.2795,28.2884,28.2259,28.2259,62800.0
2010-11-11 10:15:00,31.57,31.65,31.55,31.63,83200.0,28.2259,28.2974,28.208,28.2795,83200.0
2010-11-11 10:20:00,31.63,31.7,31.61,31.62,87400.0,28.2795,28.3421,28.2616,28.2706,87400.0
2010-11-11 10:25:00,31.63,31.73,31.61,31.71,45800.0,28.2795,28.3689,28.2616,28.351,45800.0
2010-11-11 10:30:00,31.71,31.71,31.63,31.68,55200.0,28.351,28.351,28.2795,28.3242,55200.0
2010-11-11 10:35:00,31.68,31.68,31.56,31.57,48800.0,28.3242,28.3242,28.2169,28.2259,48800.0
2010-11-11 10:40:00,31.57,31.59,31.53,31.54,50200.0,28.2259,28.2437,28.1901,28.199,50200.0
2010-11-11 10:45:00,31.54,31.57,31.5,31.5,52200.0,28.199,28.2259,28.1633,28.1633,52200.0
2010-11-11 10:50:00,31.5,31.55,31.5,31.53,26600.0,28.1633,28.208,28.1633,28.1901,26600.0
2010-11-11 10:55:00,31.55,31.58,31.54,31.57,37600.0,28.208,28.2348,28.199,28.2259,37600.0
2010-11-11 11:00:00,31.57,31.61,31.56,31.6,46600.0,28.2259,28.2616,28.2169,28.2527,46600.0
2010-11-11 11:05:00,31.6,31.61,31.55,31.56,69200.0,28.2527,28.2616,28.208,28.2169,69200.0
2010-11-11 11:10:00,31.56,31.61,31.56,31.61,30200.0,28.2169,28.2616,28.2169,28.2616,30200.0
2010-11-11 11:15:00,31.61,31.63,31.59,31.63,32800.0,28.2616,28.2795,28.2437,28.2795,32800.0
2010-11-11 11:20:00,31.64,31.64,31.59,31.6,30000.0,28.2884,28.2884,28.2437,28.2527,30000.0
2010-11-11 11:25:00,31.59,31.6,31.56,31.59,62800.0,28.2437,28.2527,28.2169,28.2437,62800.0
2010-11-11 11:30:00,31.58,31.63,31.57,31.63,15400.0,28.2348,28.2795,28.2259,28.2795,15400.0
2010-11-11 11:35:00,31.63,31.65,31.61,31.65,29600.0,28.2795,28.2974,28.2616,28.2974,29600.0
2010-11-11 11:40:00,31.64,31.69,31.61,31.62,34400.0,28.2884,28.3332,28.2616,28.2706,34400.0
2010-11-11 11:45:00,31.61,31.72,31.61,31.71,34200.0,28.2616,28.36,28.2616,28.351,34200.0
2010-11-11 11:50:00,31.71,31.71,31.67,31.68,22800.0,28.351,28.351,28.3153,28.3242,22800.0
2010-11-11 11:55:00,31.68,31.7,31.68,31.68,27000.0,28.3242,28.3421,28.3242,28.3242,27000.0
2010-11-11 12:00:00,31.68,31.71,31.68,31.69,26000.0,28.3242,28.351,28.3242,28.3332,26000.0
2010-11-11 12:05:00,31.69,31.75,31.69,31.72,39600.0,28.3332,28.3868,28.3332,28.36,39600.0
2010-11-11 12:10:00,31.73,31.73,31.69,31.73,48400.0,28.3689,28.3689,28.3332,28.3689,48400.0
2010-11-11 12:15:00,31.73,31.8,31.73,31.79,41200.0,28.3689,28.4315,28.3689,28.4226,41200.0
2010-11-11 12:20:00,31.79,31.81,31.78,31.79,26800.0,28.4226,28.4404,28.4136,28.4226,26800.0
2010-11-11 12:25:00,31.79,31.8,31.78,31.8,33200.0,28.4226,28.4315,28.4136,28.4315,33200.0
2010-11-11 12:30:00,31.8,31.81,31.76,31.76,41400.0,28.4315,28.4404,28.3957,28.3957,41400.0
2010-11-11 12:35:00,31.76,31.78,31.75,31.76,34200.0,28.3957,28.4136,28.3868,28.3957,34200.0
2010-11-11 12:40:00,31.75,31.82,31.74,31.79,40600.0,28.3868,28.4494,28.3779,28.4226,40600.0
2010-11-11 12:45:00,31.79,31.81,31.78,31.79,24600.0,28.4226,28.4404,28.4136,28.4226,24600.0
2010-11-11 12:50:00,31.79,31.85,31.79,31.83,88200.0,28.4226,28.4762,28.4226,28.4583,88200.0
2010-11-11 12:55:00,31.82,31.88,31.81,31.84,121000.0,28.4494,28.503,28.4404,28.4673,121000.0
2010-11-11 13:00:00,31.84,31.85,31.8,31.85,61800.0,28.4673,28.4762,28.4315,28.4762,61800.0
2010-11-11 13:05:00,31.84,31.86,31.81,31.85,52600.0,28.4673,28.4851,28.4404,28.4762,52600.0
2010-11-11 13:10:00,31.84,31.86,31.84,31.85,46800.0,28.4673,28.4851,28.4673,28.4762,46800.0
2010-11-11 13:15:00,31.85,31.85,31.84,31.84,20400.0,28.4762,28.4762,28.4673,28.4673,20400.0
2010-11-11 13:20:00,31.84,31.86,31.84,31.85,19000.0,28.4673,28.4851,28.4673,28.4762,19000.0
2010-11-11 13:25:00,31.85,31.86,31.82,31.83,31400.0,28.4762,28.4851,28.4494,28.4583,31400.0
2010-11-11 13:30:00,31.82,31.86,31.82,31.86,22600.0,28.4494,28.4851,28.4494,28.4851,22600.0
2010-11-11 13:35:00,31.86,31.89,31.85,31.86,43600.0,28.4851,28.512,28.4762,28.4851,43600.0
2010-11-11 13:40:00,31.86,31.95,31.86,31.92,52200.0,28.4851,28.5656,28.4851,28.5388,52200.0
2010-11-11 13:45:00,31.92,31.93,31.91,31.93,29400.0,28.5388,28.5477,28.5298,28.5477,29400.0
2010-11-11 13:50:00,31.93,31.96,31.91,31.93,74600.0,28.5477,28.5746,28.5298,28.5477,74600.0
2010-11-11 13:55:00,31.93,31.96,31.93,31.95,87000.0,28.5477,28.5746,28.5477,28.5656,87000.0
2010-11-11 14:00:00,31.95,31.95,31.92,31.92,49800.0,28.5656,28.5656,28.5388,28.5388,49800.0
2010-11-11 14:05:00,31.93,31.93,31.91,31.92,56000.0,28.5477,28.5477,28.5298,28.5388,56000.0
2010-11-11 14:10:00,31.92,31.95,31.91,31.95,30000.0,28.5388,28.5656,28.5298,28.5656,30000.0
2010-11-11 14:15:00,31.94,31.98,31.94,31.96,38600.0,28.5567,28.5924,28.5567,28.5746,38600.0
2010-11-11 14:20:00,31.96,31.97,31.93,31.93,46400.0,28.5746,28.5835,28.5477,28.5477,46400.0
2010-11-11 14:25:00,31.93,31.96,31.93,31.93,129000.0,28.5477,28.5746,28.5477,28.5477,129000.0
2010-11-11 14:30:00,31.93,31.99,31.93,31.95,37400.0,28.5477,28.6014,28.5477,28.5656,37400.0
2010-11-11 14:35:00,31.95,31.96,31.93,31.94,46000.0,28.5656,28.5746,28.5477,28.5567,46000.0
2010-11-11 14:40:00,31.94,31.96,31.93,31.95,47800.0,28.5567,28.5746,28.5477,28.5656,47800.0
2010-11-11 14:45:00,31.94,31.96,31.91,31.92,58400.0,28.5567,28.5746,28.5298,28.5388,58400.0
2010-11-11 14:50:00,31.92,31.93,31.88,31.89,62000.0,28.5388,28.5477,28.503,28.512,62000.0
2010-11-11 14:55:00,31.89,31.93,31.87,31.91,42400.0,28.512,28.5477,28.4941,28.5298,42400.0
2010-11-11 15:00:00,31.9,31.9,31.87,31.87,54800.0,28.5209,28.5209,28.4941,28.4941,54800.0
2010-11-11 15:05:00,31.88,31.9,31.87,31.9,56000.0,28.503,28.5209,28.4941,28.5209,56000.0
2010-11-11 15:10:00,31.9,31.91,31.88,31.89,58200.0,28.5209,28.5298,28.503,28.512,58200.0
2010-11-11 15:15:00,31.89,31.93,31.89,31.91,62000.0,28.512,28.5477,28.512,28.5298,62000.0
2010-11-11 15:20:00,31.91,31.93,31.89,31.89,84600.0,28.5298,28.5477,28.512,28.512,84600.0
2010-11-11 15:25:00,31.89,31.92,31.88,31.9,62400.0,28.512,28.5388,28.503,28.5209,62400.0
2010-11-11 15:30:00,31.9,31.91,31.87,31.91,131000.0,28.5209,28.5298,28.4941,28.5298,131000.0
2010-11-11 15:35:00,31.91,31.92,31.88,31.89,79800.0,28.5298,28.5388,28.503,28.512,79800.0
2010-11-11 15:40:00,31.89,31.91,31.86,31.9,85800.0,28.512,28.5298,28.4851,28.5209,85800.0
2010-11-11 15:45:00,31.91,31.93,31.88,31.89,143800.0,28.5298,28.5477,28.503,28.512,143800.0
2010-11-11 15:50:00,31.88,31.9,31.86,31.86,106800.0,28.503,28.5209,28.4851,28.4851,106800.0
2010-11-11 15:55:00,31.86,31.91,31.86,31.9,218200.0,28.4851,28.5298,28.4851,28.5209,218200.0
2010-11-12 09:30:00,31.6,31.7,31.5,31.68,91000.0,28.2527,28.3421,28.1633,28.3242,91000.0
2010-11-12 09:35:00,31.67,31.68,31.58,31.61,66000.0,28.3153,28.3242,28.2348,28.2616,66000.0
2010-11-12 09:40:00,31.6,31.67,31.57,31.65,63600.0,28.2527,28.3153,28.2259,28.2974,63600.0
2010-11-12 09:45:00,31.66,31.71,31.61,31.64,45800.0,28.3063,28.351,28.2616,28.2884,45800.0
2010-11-12 09:50:00,31.64,31.79,31.64,31.79,66000.0,28.2884,28.4226,28.2884,28.4226,66000.0
2010-11-12 09:55:00,31.77,31.84,31.73,31.82,60400.0,28.4047,28.4673,28.3689,28.4494,60400.0
2010-11-12 10:00:00,31.8,31.82,31.75,31.76,42800.0,28.4315,28.4494,28.3868,28.3957,42800.0
2010-11-12 10:05:00,31.76,31.77,31.7,31.74,27400.0,28.3957,28.4047,28.3421,28.3779,27400.0
2010-11-12 10:10:00,31.74,31.74,31.71,31.72,32600.0,28.3779,28.3779,28.351,28.36,32600.0
2010-11-12 10:15:00,31.72,31.82,31.72,31.8,58800.0,28.36,28.4494,28.36,28.4315,58800.0
2010-11-12 10:20:00,31.8,31.8,31.75,31.77,47400.0,28.4315,28.4315,28.3868,28.4047,47400.0
2010-11-12 10:25:00,31.77,31.77,31.66,31.68,29800.0,28.4047,28.4047,28.3063,28.3242,29800.0
2010-11-12 10:30:00,31.69,31.7,31.63,31.69,26400.0,28.3332,28.3421,28.2795,28.3332,26400.0
2010-11-12 10:35:00,31.68,31.7,31.56,31.63,98200.0,28.3242,28.3421,28.2169,28.2795,98200.0
2010-11-12 10:40:00,31.61,31.63,31.56,31.57,29000.0,28.2616,28.2795,28.2169,28.2259,29000.0
2010-11-12 10:45:00,31.56,31.56,31.47,31.5,59200.0,28.2169,28.2169,28.1365,28.1633,59200.0
2010-11-12 10:50:00,31.49,31.54,31.43,31.45,29600.0,28.1543,28.199,28.1007,28.1186,29600.0
2010-11-12 10:55:00,31.46,31.49,31.41,31.41,28000.0,28.1275,28.1543,28.0828,28.0828,28000.0
2010-11-12 11:00:00,31.42,31.5,31.39,31.42,20400.0,28.0918,28.1633,28.0649,28.0918,20400.0
2010-11-12 11:05:00,31.43,31.43,31.34,31.4,26400.0,28.1007,28.1007,28.0202,28.0739,26400.0
2010-11-12 11:10:00,31.41,31.46,31.39,31.43,25200.0,28.0828,28.1275,28.0649,28.1007,25200.0
2010-11-12 11:15:00,31.42,31.42,31.37,31.37,16200.0,28.0918,28.0918,28.047,28.047,16200.0
2010-11-12 11:20:00,31.39,31.4,31.37,31.39,17600.0,28.0649,28.0739,28.047,28.0649,17600.0
2010-11-12 11:25:00,31.39,31.45,31.39,31.4,14400.0,28.0649,28.1186,28.0649,28.0739,14400.0
2010-11-12 11:30:00,31.41,31.46,31.4,31.43,14000.0,28.0828,28.1275,28.0739,28.1007,14000.0
2010-11-12 11:35:00,31.43,31.45,31.4,31.42,13600.0,28.1007,28.1186,28.0739,28.0918,13600.0
2010-11-12 11:40:00,31.42,31.43,31.4,31.42,12200.0,28.0918,28.1007,28.0739,28.0918,12200.0
2010-11-12 11:45:00,31.43,31.47,31.43,31.43,26200.0,28.1007,28.1365,28.1007,28.1007,26200.0
2010-11-12 11:50:00,31.45,31.46,31.38,31.39,32800.0,28.1186,28.1275,28.056,28.0649,32800.0
2010-11-12 11:55:00,31.4,31.41,31.37,31.38,12800.0,28.0739,28.0828,28.047,28.056,12800.0
2010-11-12 12:00:00,31.38,31.38,31.3,31.36,28000.0,28.056,28.056,27.9845,28.0381,28000.0
2010-11-12 12:05:00,31.36,31.42,31.36,31.38,17400.0,28.0381,28.0918,28.0381,28.056,17400.0
2010-11-12 12:10:00,31.38,31.38,31.33,31.36,12000.0,28.056,28.056,28.0113,28.0381,12000.0
2010-11-12 12:15:00,31.35,31.35,31.24,31.25,33800.0,28.0292,28.0292,27.9308,27.9398,33800.0
2010-11-12 12:20:00,31.25,31.26,31.17,31.18,38600.0,27.9398,27.9487,27.8682,27.8772,38600.0
2010-11-12 12:25:00,31.2,31.23,31.16,31.18,54600.0,27.8951,27.9219,27.8593,27.8772,54600.0
2010-11-12 12:30:00,31.18,31.23,31.11,31.13,44000.0,27.8772,27.9219,27.8146,27.8325,44000.0
2010-11-12 12:35:00,31.11,31.18,31.05,31.18,64800.0,27.8146,27.8772,27.7609,27.8772,64800.0
2010-11-12 12:40:00,31.18,31.22,31.14,31.22,36000.0,27.8772,27.9129,27.8414,27.9129,36000.0
2010-11-12 12:45:00,31.22,31.33,31.22,31.31,154400.0,27.9129,28.0113,27.9129,27.9934,154400.0
2010-11-12 12:50:00,31.3,31.3,31.26,31.28,19600.0,27.9845,27.9845,27.9487,27.9666,19600.0
2010-11-12 12:55:00,31.28,31.32,31.28,31.29,14600.0,27.9666,28.0023,27.9666,27.9755,14600.0
2010-11-12 13:00:00,31.3,31.3,31.25,31.27,44400.0,27.9845,27.9845,27.9398,27.9576,44400.0
2010-11-12 13:05:00,31.28,31.36,31.28,31.33,31200.0,27.9666,28.0381,27.9666,28.0113,31200.0
2010-11-12 13:10:00,31.33,31.38,31.3,31.36,25600.0,28.0113,28.056,27.9845,28.0381,25600.0
2010-11-12 13:15:00,31.36,31.38,31.32,31.32,28400.0,28.0381,28.056,28.0023,28.0023,28400.0
2010-11-12 13:20:00,31.32,31.33,31.29,31.3,22800.0,28.0023,28.0113,27.9755,27.9845,22800.0
2010-11-12 13:25:00,31.3,31.35,31.27,31.32,16400.0,27.9845,28.0292,27.9576,28.0023,16400.0
2010-11-12 13:30:00,31.31,31.35,31.3,31.33,15800.0,27.9934,28.0292,27.9845,28.0113,15800.0
2010-11-12 13:35:00,31.33,31.35,31.32,31.35,12200.0,28.0113,28.0292,28.0023,28.0292,12200.0
2010-11-12 13:40:00,31.36,31.39,31.34,31.37,21200.0,28.0381,28.0649,28.0202,28.047,21200.0
2010-11-12 13:45:00,31.36,31.36,31.3,31.31,80400.0,28.0381,28.0381,27.9845,27.9934,80400.0
2010-11-12 13:50:00,31.31,31.35,31.31,31.32,15600.0,27.9934,28.0292,27.9934,28.0023,15600.0
2010-11-12 13:55:00,31.31,31.31,31.27,31.28,16800.0,27.9934,27.9934,27.9576,27.9666,16800.0
2010-11-12 14:00:00,31.28,31.33,31.27,31.33,23200.0,27.9666,28.0113,27.9576,28.0113,23200.0
2010-11-12 14:05:00,31.33,31.39,31.33,31.37,68600.0,28.0113,28.0649,28.0113,28.047,68600.0
2010-11-12 14:10:00,31.38,31.41,31.36,31.41,31600.0,28.056,28.0828,28.0381,28.0828,31600.0
2010-11-12 14:15:00,31.4,31.44,31.4,31.42,20600.0,28.0739,28.1096,28.0739,28.0918,20600.0
2010-11-12 14:20:00,31.41,31.42,31.39,31.42,13000.0,28.0828,28.0918,28.0649,28.0918,13000.0
2010-11-12 14:25:00,31.42,31.42,31.38,31.41,21400.0,28.0918,28.0918,28.056,28.0828,21400.0
2010-11-12 14:30:00,31.4,31.43,31.36,31.42,29200.0,28.0739,28.1007,28.0381,28.0918,29200.0
2010-11-12 14:35:00,31.43,31.43,31.41,31.42,21000.0,28.1007,28.1007,28.0828,28.0918,21000.0
2010-11-12 14:40:00,31.42,31.42,31.38,31.39,18200.0,28.0918,28.0918,28.056,28.0649,18200.0
2010-11-12 14:45:00,31.39,31.5,31.39,31.5,65400.0,28.0649,28.1633,28.0649,28.1633,65400.0
2010-11-12 14:50:00,31.5,31.53,31.48,31.53,43800.0,28.1633,28.1901,28.1454,28.1901,43800.0
2010-11-12 14:55:00,31.53,31.54,31.5,31.5,22400.0,28.1901,28.199,28.1633,28.1633,22400.0
2010-11-12 15:00:00,31.49,31.54,31.47,31.53,36200.0,28.1543,28.199,28.1365,28.1901,36200.0
2010-11-12 15:05:00,31.53,31.57,31.52,31.55,44200.0,28.1901,28.2259,28.1812,28.208,44200.0
2010-11-12 15:10:00,31.55,31.58,31.55,31.55,50800.0,28.208,28.2348,28.208,28.208,50800.0
2010-11-12 15:15:00,31.55,31.59,31.54,31.58,49800.0,28.208,28.2437,28.199,28.2348,49800.0
2010-11-12 15:20:00,31.57,31.61,31.54,31.56,83400.0,28.2259,28.2616,28.199,28.2169,83400.0
2010-11-12 15:25:00,31.56,31.56,31.49,31.54,209200.0,28.2169,28.2169,28.1543,28.199,209200.0
2010-11-12 15:30:00,31.54,31.58,31.52,31.58,89600.0,28.199,28.2348,28.1812,28.2348,89600.0
2010-11-12 15:35:00,31.58,31.58,31.53,31.55,84600.0,28.2348,28.2348,28.1901,28.208,84600.0
2010-11-12 15:40:00,31.56,31.56,31.53,31.55,90400.0,28.2169,28.2169,28.1901,28.208,90400.0
2010-11-12 15:45:00,31.55,31.62,31.53,31.61,196400.0,28.208,28.2706,28.1901,28.2616,196400.0
2010-11-12 15:50:00,31.61,31.63,31.57,31.63,342200.0,28.2616,28.2795,28.2259,28.2795,342200.0
2010-11-12 15:55:00,31.63,31.69,31.62,31.62,377000.0,28.2795,28.3332,28.2706,28.2706,377000.0
2010-11-15 09:30:00,31.71,31.81,31.67,31.76,115000.0,28.351,28.4404,28.3153,28.3957,115000.0
2010-11-15 09:35:00,31.77,31.97,31.76,31.88,92000.0,28.4047,28.5835,28.3957,28.503,92000.0
2010-11-15 09:40:00,31.88,32.0,31.86,32.0,94600.0,28.503,28.6103,28.4851,28.6103,94600.0
2010-11-15 09:45:00,32.0,32.02,31.92,31.92,120600.0,28.6103,28.6282,28.5388,28.5388,120600.0
2010-11-15 09:50:00,31.91,31.92,31.77,31.77,111200.0,28.5298,28.5388,28.4047,28.4047,111200.0
2010-11-15 09:55:00,31.78,31.78,31.64,31.65,52400.0,28.4136,28.4136,28.2884,28.2974,52400.0
2010-11-15 10:00:00,31.65,31.72,31.64,31.72,55200.0,28.2974,28.36,28.2884,28.36,55200.0
2010-11-15 10:05:00,31.72,31.75,31.7,31.74,77200.0,28.36,28.3868,28.3421,28.3779,77200.0
2010-11-15 10:10:00,31.73,31.74,31.7,31.7,36800.0,28.3689,28.3779,28.3421,28.3421,36800.0
2010-11-15 10:15:00,31.7,31.72,31.67,31.72,51600.0,28.3421,28.36,28.3153,28.36,51600.0
2010-11-15 10:20:00,31.72,31.74,31.69,31.74,42400.0,28.36,28.3779,28.3332,28.3779,42400.0
2010-11-15 10:25:00,31.73,31.73,31.66,31.67,40400.0,28.3689,28.3689,28.3063,28.3153,40400.0
2010-11-15 10:30:00,31.66,31.7,31.6,31.61,51600.0,28.3063,28.3421,28.2527,28.2616,51600.0
2010-11-15 10:35:00,31.6,31.66,31.59,31.65,29400.0,28.2527,28.3063,28.2437,28.2974,29400.0
2010-11-15 10:40:00,31.65,31.66,31.64,31.65,43400.0,28.2974,28.3063,28.2884,28.2974,43400.0
2010-11-15 10:45:00,31.65,31.65,31.64,31.65,35400.0,28.2974,28.2974,28.2884,28.2974,35400.0
2010-11-15 10:50:00,31.65,31.65,31.63,31.64,37200.0,28.2974,28.2974,28.2795,28.2884,37200.0
2010-11-15 10:55:00,31.64,31.66,31.64,31.65,19800.0,28.2884,28.3063,28.2884,28.2974,19800.0
2010-11-15 11:00:00,31.66,31.71,31.61,31.63,43600.0,28.3063,28.351,28.2616,28.2795,43600.0
2010-11-15 11:05:00,31.63,31.64,31.6,31.63,59200.0,28.2795,28.2884,28.2527,28.2795,59200.0
2010-11-15 11:10:00,31.63,31.65,31.62,31.63,23200.0,28.2795,28.2974,28.2706,28.2795,23200.0
2010-11-15 11:15:00,31.63,31.66,31.61,31.66,30600.0,28.2795,28.3063,28.2616,28.3063,30600.0
2010-11-15 11:20:00,31.66,31.67,31.61,31.62,14000.0,28.3063,28.3153,28.2616,28.2706,14000.0
2010-11-15 11:25:00,31.61,31.62,31.61,31.61,16000.0,28.2616,28.2706,28.2616,28.2616,16000.0
2010-11-15 11:30:00,31.61,31.67,31.61,31.67,21200.0,28.2616,28.3153,28.2616,28.3153,21200.0
2010-11-15 11:35:00,31.66,31.73,31.66,31.71,41400.0,28.3063,28.3689,28.3063,28.351,41400.0
2010-11-15 11:40:00,31.71,31.76,31.7,31.76,35000.0,28.351,28.3957,28.3421,28.3957,35000.0
2010-11-15 11:45:00,31.75,31.8,31.74,31.78,35600.0,28.3868,28.4315,28.3779,28.4136,35600.0
2010-11-15 11:50:00,31.77,31.78,31.75,31.75,18600.0,28.4047,28.4136,28.3868,28.3868,18600.0
2010-11-15 11:55:00,31.74,31.78,31.74,31.77,29600.0,28.3779,28.4136,28.3779,28.4047,29600.0
2010-11-15 12:00:00,31.77,31.84,31.77,31.82,47400.0,28.4047,28.4673,28.4047,28.4494,47400.0
2010-11-15 12:05:00,31.82,31.84,31.82,31.83,26600.0,28.4494,28.4673,28.4494,28.4583,26600.0
2010-11-15 12:10:00,31.83,31.88,31.81,31.86,84600.0,28.4583,28.503,28.4404,28.4851,84600.0
2010-11-15 12:15:00,31.86,31.87,31.85,31.86,52000.0,28.4851,28.4941,28.4762,28.4851,52000.0
2010-11-15 12:20:00,31.86,31.86,31.78,31.82,40000.0,28.4851,28.4851,28.4136,28.4494,40000.0
2010-11-15 12:25:00,31.83,31.86,31.82,31.83,27200.0,28.4583,28.4851,28.4494,28.4583,27200.0
2010-11-15 12:30:00,31.82,31.84,31.81,31.82,22600.0,28.4494,28.4673,28.4404,28.4494,22600.0
2010-11-15 12:35:00,31.82,31.85,31.81,31.85,19800.0,28.4494,28.4762,28.4404,28.4762,19800.0
2010-11-15 12:40:00,31.85,31.85,31.81,31.83,42400.0,28.4762,28.4762,28.4404,28.4583,42400.0
2010-11-15 12:45:00,31.83,31.86,31.83,31.85,26200.0,28.4583,28.4851,28.4583,28.4762,26200.0
2010-11-15 12:50:00,31.85,31.86,31.85,31.86,19800.0,28.4762,28.4851,28.4762,28.4851,19800.0
2010-11-15 12:55:00,31.86,31.86,31.83,31.84,15600.0,28.4851,28.4851,28.4583,28.4673,15600.0
2010-11-15 13:00:00,31.84,31.85,31.81,31.82,19200.0,28.4673,28.4762,28.4404,28.4494,19200.0
2010-11-15 13:05:00,31.81,31.82,31.78,31.78,34800.0,28.4404,28.4494,28.4136,28.4136,34800.0
2010-11-15 13:10:00,31.78,31.81,31.77,31.81,48600.0,28.4136,28.4404,28.4047,28.4404,48600.0
2010-11-15 13:15:00,31.81,31.84,31.81,31.83,25600.0,28.4404,28.4673,28.4404,28.4583,25600.0
2010-11-15 13:20:00,31.83,31.89,31.83,31.89,52800.0,28.4583,28.512,28.4583,28.512,52800.0
2010-11-15 13:25:00,31.88,31.9,31.88,31.88,22400.0,28.503,28.5209,28.503,28.503,22400.0
2010-11-15 13:30:00,31.87,31.87,31.85,31.85,11000.0,28.4941,28.4941,28.4762,28.4762,11000.0
2010-11-15 13:35:00,31.85,31.85,31.83,31.83,26000.0,28.4762,28.4762,28.4583,28.4583,26000.0
2010-11-15 13:40:00,31.83,31.85,31.82,31.85,24400.0,28.4583,28.4762,28.4494,28.4762,24400.0
2010-11-15 13:45:00,31.85,31.85,31.84,31.84,19600.0,28.4762,28.4762,28.4673,28.4673,19600.0
2010-11-15 13:50:00,31.84,31.85,31.83,31.83,18000.0,28.4673,28.4762,28.4583,28.4583,18000.0
2010-11-15 13:55:00,31.82,31.83,31.82,31.82,15000.0,28.4494,28.4583,28.4494,28.4494,15000.0
2010-11-15 14:00:00,31.82,31.86,31.82,31.86,29600.0,28.4494,28.4851,28.4494,28.4851,29600.0
2010-11-15 14:05:00,31.85,31.86,31.83,31.84,22000.0,28.4762,28.4851,28.4583,28.4673,22000.0
2010-11-15 14:10:00,31.84,31.84,31.82,31.84,21200.0,28.4673,28.4673,28.4494,28.4673,21200.0
2010-11-15 14:15:00,31.84,31.84,31.8,31.82,30200.0,28.4673,28.4673,28.4315,28.4494,30200.0
2010-11-15 14:20:00,31.82,31.82,31.77,31.79,36200.0,28.4494,28.4494,28.4047,28.4226,36200.0
2010-11-15 14:25:00,31.79,31.8,31.79,31.8,13200.0,28.4226,28.4315,28.4226,28.4315,13200.0
2010-11-15 14:30:00,31.8,31.81,31.79,31.81,43200.0,28.4315,28.4404,28.4226,28.4404,43200.0
2010-11-15 14:35:00,31.81,31.84,31.79,31.84,86600.0,28.4404,28.4673,28.4226,28.4673,86600.0
2010-11-15 14:40:00,31.84,31.86,31.84,31.85,29400.0,28.4673,28.4851,28.4673,28.4762,29400.0
2010-11-15 14:45:00,31.85,31.86,31.85,31.86,33000.0,28.4762,28.4851,28.4762,28.4851,33000.0
2010-11-15 14:50:00,31.86,31.9,31.86,31.89,35400.0,28.4851,28.5209,28.4851,28.512,35400.0
2010-11-15 14:55:00,31.89,31.9,31.87,31.89,37400.0,28.512,28.5209,28.4941,28.512,37400.0
2010-11-15 15:00:00,31.88,31.88,31.83,31.84,80800.0,28.503,28.503,28.4583,28.4673,80800.0
2010-11-15 15:05:00,31.84,31.84,31.81,31.84,37600.0,28.4673,28.4673,28.4404,28.4673,37600.0
2010-11-15 15:10:00,31.85,31.85,31.81,31.83,51000.0,28.4762,28.4762,28.4404,28.4583,51000.0
2010-11-15 15:15:00,31.83,31.83,31.76,31.8,111000.0,28.4583,28.4583,28.3957,28.4315,111000.0
2010-11-15 15:20:00,31.8,31.8,31.75,31.77,75200.0,28.4315,28.4315,28.3868,28.4047,75200.0
2010-11-15 15:25:00,31.77,31.82,31.75,31.82,66800.0,28.4047,28.4494,28.3868,28.4494,66800.0
2010-11-15 15:30:00,31.82,31.82,31.78,31.79,85600.0,28.4494,28.4494,28.4136,28.4226,85600.0
2010-11-15 15:35:00,31.79,31.82,31.77,31.82,95600.0,28.4226,28.4494,28.4047,28.4494,95600.0
2010-11-15 15:40:00,31.82,31.86,31.82,31.85,94800.0,28.4494,28.4851,28.4494,28.4762,94800.0
2010-11-15 15:45:00,31.85,31.86,31.77,31.78,124800.0,28.4762,28.4851,28.4047,28.4136,124800.0
2010-11-15 15:50:00,31.78,31.79,31.71,31.71,202400.0,28.4136,28.4226,28.351,28.351,202400.0
2010-11-15 15:55:00,31.72,31.73,31.65,31.72,389000.0,28.36,28.3689,28.2974,28.36,389000.0
2010-11-16 09:30:00,31.41,31.41,31.15,31.29,138000.0,28.0828,28.0828,27.8504,27.9755,138000.0
2010-11-16 09:35:00,31.29,31.4,31.29,31.38,38400.0,27.9755,28.0739,27.9755,28.056,38400.0
2010-11-16 09:40:00,31.38,31.53,31.38,31.4,46200.0,28.056,28.1901,28.056,28.0739,46200.0
2010-11-16 09:45:00,31.4,31.4,31.25,31.25,99000.0,28.0739,28.0739,27.9398,27.9398,99000.0
2010-11-16 09:50:00,31.25,31.27,31.21,31.24,101400.0,27.9398,27.9576,27.904,27.9308,101400.0
2010-11-16 09:55:00,31.24,31.34,31.24,31.33,40400.0,27.9308,28.0202,27.9308,28.0113,40400.0
2010-11-16 10:00:00,31.33,31.33,31.25,31.32,72600.0,28.0113,28.0113,27.9398,28.0023,72600.0
2010-11-16 10:05:00,31.32,31.39,31.31,31.38,44200.0,28.0023,28.0649,27.9934,28.056,44200.0
2010-11-16 10:10:00,31.38,31.38,31.32,31.37,23600.0,28.056,28.056,28.0023,28.047,23600.0
2010-11-16 10:15:00,31.36,31.36,31.31,31.34,19800.0,28.0381,28.0381,27.9934,28.0202,19800.0
2010-11-16 10:20:00,31.32,31.32,31.23,31.24,42400.0,28.0023,28.0023,27.9219,27.9308,42400.0
2010-11-16 10:25:00,31.24,31.28,31.23,31.24,33600.0,27.9308,27.9666,27.9219,27.9308,33600.0
2010-11-16 10:30:00,31.24,31.24,31.2,31.23,73800.0,27.9308,27.9308,27.8951,27.9219,73800.0
2010-11-16 10:35:00,31.23,31.23,31.1,31.11,96800.0,27.9219,27.9219,27.8056,27.8146,96800.0
2010-11-16 10:40:00,31.11,31.13,31.06,31.1,102800.0,27.8146,27.8325,27.7699,27.8056,102800.0
2010-11-16 10:45:00,31.1,31.1,31.03,31.04,63400.0,27.8056,27.8056,27.7431,27.752,63400.0
2010-11-16 10:50:00,31.05,31.07,31.02,31.07,76200.0,27.7609,27.7788,27.7341,27.7788,76200.0
2010-11-16 10:55:00,31.07,31.14,31.04,31.14,44000.0,27.7788,27.8414,27.752,27.8414,44000.0
2010-11-16 11:00:00,31.14,31.16,31.09,31.09,29200.0,27.8414,27.8593,27.7967,27.7967,29200.0
2010-11-16 11:05:00,31.1,31.1,30.94,30.95,121200.0,27.8056,27.8056,27.6626,27.6715,121200.0
2010-11-16 11:10:00,30.94,30.96,30.87,30.92,70400.0,27.6626,27.6805,27.6,27.6447,70400.0
2010-11-16 11:15:00,30.93,30.93,30.75,30.77,115400.0,27.6537,27.6537,27.4927,27.5106,115400.0
2010-11-16 11:20:00,30.77,30.8,30.75,30.77,41800.0,27.5106,27.5374,27.4927,27.5106,41800.0
2010-11-16 11:25:00,30.77,30.79,30.71,30.75,78800.0,27.5106,27.5285,27.457,27.4927,78800.0
2010-11-16 11:30:00,30.75,30.82,30.75,30.81,54800.0,27.4927,27.5553,27.4927,27.5464,54800.0
2010-11-16 11:35:00,30.81,30.83,30.78,30.81,46200.0,27.5464,27.5643,27.5195,27.5464,46200.0
2010-11-16 11:40:00,30.82,30.82,30.64,30.67,69600.0,27.5553,27.5553,27.3944,27.4212,69600.0
2010-11-16 11:45:00,30.67,30.79,30.63,30.78,62600.0,27.4212,27.5285,27.3854,27.5195,62600.0
2010-11-16 11:50:00,30.78,30.86,30.78,30.86,42000.0,27.5195,27.5911,27.5195,27.5911,42000.0
2010-11-16 11:55:00,30.87,30.92,30.86,30.86,80600.0,27.6,27.6447,27.5911,27.5911,80600.0
2010-11-16 12:00:00,30.86,30.91,30.82,30.82,63000.0,27.5911,27.6358,27.5553,27.5553,63000.0
2010-11-16 12:05:00,30.82,30.84,30.79,30.81,27000.0,27.5553,27.5732,27.5285,27.5464,27000.0
2010-11-16 12:10:00,30.79,30.8,30.71,30.79,65600.0,27.5285,27.5374,27.457,27.5285,65600.0
2010-11-16 12:15:00,30.79,30.81,30.77,30.77,30000.0,27.5285,27.5464,27.5106,27.5106,30000.0
2010-11-16 12:20:00,30.77,30.81,30.77,30.78,47800.0,27.5106,27.5464,27.5106,27.5195,47800.0
2010-11-16 12:25:00,30.78,30.8,30.77,30.77,29400.0,27.5195,27.5374,27.5106,27.5106,29400.0
2010-11-16 12:30:00,30.78,30.79,30.72,30.79,26000.0,27.5195,27.5285,27.4659,27.5285,26000.0
2010-11-16 12:35:00,30.78,30.79,30.73,30.74,27200.0,27.5195,27.5285,27.4748,27.4838,27200.0
2010-11-16 12:40:00,30.73,30.78,30.73,30.77,27600.0,27.4748,27.5195,27.4748,27.5106,27600.0
2010-11-16 12:45:00,30.77,30.77,30.72,30.74,15600.0,27.5106,27.5106,27.4659,27.4838,15600.0
2010-11-16 12:50:00,30.74,30.84,30.74,30.81,42400.0,27.4838,27.5732,27.4838,27.5464,42400.0
2010-11-16 12:55:00,30.82,30.85,30.8,30.85,23400.0,27.5553,27.5821,27.5374,27.5821,23400.0
2010-11-16 13:00:00,30.86,30.86,30.82,30.83,18400.0,27.5911,27.5911,27.5553,27.5643,18400.0
2010-11-16 13:05:00,30.83,30.87,30.8,30.87,36000.0,27.5643,27.6,27.5374,27.6,36000.0
2010-11-16 13:10:00,30.88,30.9,30.86,30.88,29200.0,27.609,27.6268,27.5911,27.609,29200.0
2010-11-16 13:15:00,30.88,30.92,30.86,30.91,36800.0,27.609,27.6447,27.5911,27.6358,36800.0
2010-11-16 13:20:00,30.91,31.0,30.91,31.0,69400.0,27.6358,27.7162,27.6358,27.7162,69400.0
2010-11-16 13:25:00,31.0,31.04,31.0,31.03,99400.0,27.7162,27.752,27.7162,27.7431,99400.0
2010-11-16 13:30:00,31.03,31.06,31.0,31.05,96800.0,27.7431,27.7699,27.7162,27.7609,96800.0
2010-11-16 13:35:00,31.05,31.05,31.0,31.0,43800.0,27.7609,27.7609,27.7162,27.7162,43800.0
2010-11-16 13:40:00,31.0,31.0,30.94,30.95,35200.0,27.7162,27.7162,27.6626,27.6715,35200.0
2010-11-16 13:45:00,30.95,30.96,30.91,30.93,30800.0,27.6715,27.6805,27.6358,27.6537,30800.0
2010-11-16 13:50:00,30.93,30.95,30.92,30.93,30000.0,27.6537,27.6715,27.6447,27.6537,30000.0
2010-11-16 13:55:00,30.94,30.96,30.91,30.92,63600.0,27.6626,27.6805,27.6358,27.6447,63600.0
2010-11-16 14:00:00,30.93,30.95,30.91,30.93,32800.0,27.6537,27.6715,27.6358,27.6537,32800.0
2010-11-16 14:05:00,30.92,30.97,30.9,30.94,32600.0,27.6447,27.6894,27.6268,27.6626,32600.0
2010-11-16 14:10:00,30.93,30.96,30.93,30.95,13600.0,27.6537,27.6805,27.6537,27.6715,13600.0
2010-11-16 14:15:00,30.94,30.94,30.9,30.91,12800.0,27.6626,27.6626,27.6268,27.6358,12800.0
2010-11-16 14:20:00,30.91,30.94,30.89,30.89,29000.0,27.6358,27.6626,27.6179,27.6179,29000.0
2010-11-16 14:25:00,30.9,30.92,30.88,30.9,35800.0,27.6268,27.6447,27.609,27.6268,35800.0
2010-11-16 14:30:00,30.91,30.91,30.85,30.89,43200.0,27.6358,27.6358,27.5821,27.6179,43200.0
2010-11-16 14:35:00,30.88,30.89,30.82,30.85,42600.0,27.609,27.6179,27.5553,27.5821,42600.0
2010-11-16 14:40:00,30.85,30.93,30.83,30.93,132600.0,27.5821,27.6537,27.5643,27.6537,132600.0
2010-11-16 14:45:00,30.93,30.96,30.93,30.96,38400.0,27.6537,27.6805,27.6537,27.6805,38400.0
2010-11-16 14:50:00,30.96,30.98,30.94,30.96,26800.0,27.6805,27.6984,27.6626,27.6805,26800.0
2010-11-16 14:55:00,30.96,30.97,30.93,30.93,24600.0,27.6805,27.6894,27.6537,27.6537,24600.0
2010-11-16 15:00:00,30.93,30.98,30.93,30.93,44000.0,27.6537,27.6984,27.6537,27.6537,44000.0
2010-11-16 15:05:00,30.93,30.96,30.93,30.95,50200.0,27.6537,27.6805,27.6537,27.6715,50200.0
2010-11-16 15:10:00,30.95,30.95,30.86,30.88,65800.0,27.6715,27.6715,27.5911,27.609,65800.0
2010-11-16 15:15:00,30.87,30.88,30.8,30.85,87000.0,27.6,27.609,27.5374,27.5821,87000.0
2010-11-16 15:20:00,30.84,30.86,30.8,30.86,40200.0,27.5732,27.5911,27.5374,27.5911,40200.0
2010-11-16 15:25:00,30.86,30.9,30.85,30.89,66800.0,27.5911,27.6268,27.5821,27.6179,66800.0
2010-11-16 15:30:00,30.89,30.92,30.89,30.9,68600.0,27.6179,27.6447,27.6179,27.6268,68600.0
2010-11-16 15:35:00,30.91,30.91,30.86,30.86,87600.0,27.6358,27.6358,27.5911,27.5911,87600.0
2010-11-16 15:40:00,30.87,30.89,30.86,30.89,61400.0,27.6,27.6179,27.5911,27.6179,61400.0
2010-11-16 15:45:00,30.89,30.93,30.88,30.9,89400.0,27.6179,27.6537,27.609,27.6268,89400.0
2010-11-16 15:50:00,30.89,30.93,30.86,30.89,153800.0,27.6179,27.6537,27.5911,27.6179,153800.0
2010-11-16 15:55:00,30.89,30.92,30.86,30.88,250400.0,27.6179,27.6447,27.5911,27.609,250400.0
2010-11-17 09:30:00,30.82,30.9,30.75,30.8,151600.0,27.5553,27.6268,27.4927,27.5374,151600.0
2010-11-17 09:35:00,30.79,30.93,30.77,30.83,59200.0,27.5285,27.6537,27.5106,27.5643,59200.0
2010-11-17 09:40:00,30.84,31.0,30.84,30.98,64400.0,27.5732,27.7162,27.5732,27.6984,64400.0
2010-11-17 09:45:00,30.98,31.07,30.93,31.04,80800.0,27.6984,27.7788,27.6537,27.752,80800.0
2010-11-17 09:50:00,31.05,31.08,30.93,30.98,107800.0,27.7609,27.7878,27.6537,27.6984,107800.0
2010-11-17 09:55:00,30.98,31.1,30.96,31.09,77600.0,27.6984,27.8056,27.6805,27.7967,77600.0
2010-11-17 10:00:00,31.09,31.14,31.05,31.14,92800.0,27.7967,27.8414,27.7609,27.8414,92800.0
2010-11-17 10:05:00,31.14,31.18,31.1,31.15,60800.0,27.8414,27.8772,27.8056,27.8504,60800.0
2010-11-17 10:10:00,31.16,31.22,31.14,31.21,95000.0,27.8593,27.9129,27.8414,27.904,95000.0
2010-11-17 10:15:00,31.21,31.25,31.16,31.23,74600.0,27.904,27.9398,27.8593,27.9219,74600.0
2010-11-17 10:20:00,31.23,31.31,31.23,31.25,63400.0,27.9219,27.9934,27.9219,27.9398,63400.0
2010-11-17 10:25:00,31.25,31.3,31.25,31.28,33800.0,27.9398,27.9845,27.9398,27.9666,33800.0
2010-11-17 10:30:00,31.27,31.31,31.25,31.26,45000.0,27.9576,27.9934,27.9398,27.9487,45000.0
2010-11-17 10:35:00,31.25,31.25,31.21,31.24,35000.0,27.9398,27.9398,27.904,27.9308,35000.0
2010-11-17 10:40:00,31.25,31.3,31.23,31.24,61600.0,27.9398,27.9845,27.9219,27.9308,61600.0
2010-11-17 10:45:00,31.24,31.25,31.21,31.23,33400.0,27.9308,27.9398,27.904,27.9219,33400.0
2010-11-17 10:50:00,31.23,31.27,31.22,31.27,24600.0,27.9219,27.9576,27.9129,27.9576,24600.0
2010-11-17 10:55:00,31.27,31.28,31.21,31.25,20600.0,27.9576,27.9666,27.904,27.9398,20600.0
2010-11-17 11:00:00,31.25,31.25,31.21,31.21,23200.0,27.9398,27.9398,27.904,27.904,23200.0
2010-11-17 11:05:00,31.21,31.21,31.14,31.18,85800.0,27.904,27.904,27.8414,27.8772,85800.0
2010-11-17 11:10:00,31.18,31.22,31.17,31.2,20800.0,27.8772,27.9129,27.8682,27.8951,20800.0
2010-11-17 11:15:00,31.21,31.26,31.21,31.24,29000.0,27.904,27.9487,27.904,27.9308,29000.0
2010-11-17 11:20:00,31.24,31.25,31.22,31.24,9800.0,27.9308,27.9398,27.9129,27.9308,9800.0
2010-11-17 11:25:00,31.23,31.28,31.23,31.27,19800.0,27.9219,27.9666,27.9219,27.9576,19800.0
2010-11-17 11:30:00,31.27,31.27,31.21,31.21,24200.0,27.9576,27.9576,27.904,27.904,24200.0
2010-11-17 11:35:00,31.2,31.21,31.17,31.18,17400.0,27.8951,27.904,27.8682,27.8772,17400.0
2010-11-17 11:40:00,31.18,31.22,31.16,31.22,16400.0,27.8772,27.9129,27.8593,27.9129,16400.0
2010-11-17 11:45:00,31.21,31.21,31.13,31.13,12200.0,27.904,27.904,27.8325,27.8325,12200.0
2010-11-17 11:50:00,31.14,31.2,31.11,31.17,63000.0,27.8414,27.8951,27.8146,27.8682,63000.0
2010-11-17 11:55:00,31.18,31.22,31.18,31.2,15400.0,27.8772,27.9129,27.8772,27.8951,15400.0
2010-11-17 12:00:00,31.19,31.2,31.16,31.18,19800.0,27.8861,27.8951,27.8593,27.8772,19800.0
2010-11-17 12:05:00,31.18,31.2,31.16,31.16,14400.0,27.8772,27.8951,27.8593,27.8593,14400.0
2010-11-17 12:10:00,31.16,31.18,31.13,31.18,30600.0,27.8593,27.8772,27.8325,27.8772,30600.0
2010-11-17 12:15:00,31.18,31.18,31.12,31.14,19000.0,27.8772,27.8772,27.8235,27.8414,19000.0
2010-11-17 12:20:00,31.13,31.17,31.11,31.17,17000.0,27.8325,27.8682,27.8146,27.8682,17000.0
2010-11-17 12:25:00,31.17,31.17,31.11,31.13,23800.0,27.8682,27.8682,27.8146,27.8325,23800.0
2010-11-17 12:30:00,31.12,31.16,31.11,31.16,11200.0,27.8235,27.8593,27.8146,27.8593,11200.0
2010-11-17 12:35:00,31.15,31.18,31.15,31.15,16000.0,27.8504,27.8772,27.8504,27.8504,16000.0
2010-11-17 12:40:00,31.14,31.17,31.14,31.16,13400.0,27.8414,27.8682,27.8414,27.8593,13400.0
2010-11-17 12:45:00,31.17,31.18,31.15,31.18,13800.0,27.8682,27.8772,27.8504,27.8772,13800.0
2010-11-17 12:50:00,31.18,31.21,31.18,31.2,12600.0,27.8772,27.904,27.8772,27.8951,12600.0
2010-11-17 12:55:00,31.2,31.2,31.17,31.17,11600.0,27.8951,27.8951,27.8682,27.8682,11600.0
2010-11-17 13:00:00,31.17,31.22,31.16,31.22,30600.0,27.8682,27.9129,27.8593,27.9129,30600.0
2010-11-17 13:05:00,31.21,31.27,31.21,31.27,98800.0,27.904,27.9576,27.904,27.9576,98800.0
2010-11-17 13:10:00,31.27,31.3,31.27,31.3,28200.0,27.9576,27.9845,27.9576,27.9845,28200.0
2010-11-17 13:15:00,31.29,31.33,31.29,31.33,37800.0,27.9755,28.0113,27.9755,28.0113,37800.0
2010-11-17 13:20:00,31.34,31.42,31.34,31.4,110200.0,28.0202,28.0918,28.0202,28.0739,110200.0
2010-11-17 13:25:00,31.4,31.43,31.38,31.38,35600.0,28.0739,28.1007,28.056,28.056,35600.0
2010-11-17 13:30:00,31.38,31.39,31.37,31.39,42600.0,28.056,28.0649,28.047,28.0649,42600.0
2010-11-17 13:35:00,31.39,31.41,31.39,31.39,16600.0,28.0649,28.0828,28.0649,28.0649,16600.0
2010-11-17 13:40:00,31.39,31.4,31.37,31.38,35400.0,28.0649,28.0739,28.047,28.056,35400.0
2010-11-17 13:45:00,31.38,31.39,31.37,31.39,27600.0,28.056,28.0649,28.047,28.0649,27600.0
2010-11-17 13:50:00,31.38,31.4,31.37,31.39,28000.0,28.056,28.0739,28.047,28.0649,28000.0
2010-11-17 13:55:00,31.39,31.4,31.37,31.38,31200.0,28.0649,28.0739,28.047,28.056,31200.0
2010-11-17 14:00:00,31.38,31.39,31.37,31.38,47200.0,28.056,28.0649,28.047,28.056,47200.0
2010-11-17 14:05:00,31.38,31.39,31.37,31.38,35400.0,28.056,28.0649,28.047,28.056,35400.0
2010-11-17 14:10:00,31.38,31.38,31.37,31.38,28800.0,28.056,28.056,28.047,28.056,28800.0
2010-11-17 14:15:00,31.37,31.4,31.36,31.39,74400.0,28.047,28.0739,28.0381,28.0649,74400.0
2010-11-17 14:20:00,31.38,31.41,31.38,31.39,113200.0,28.056,28.0828,28.056,28.0649,113200.0
2010-11-17 14:25:00,31.39,31.45,31.39,31.45,46600.0,28.0649,28.1186,28.0649,28.1186,46600.0
2010-11-17 14:30:00,31.43,31.45,31.38,31.43,162400.0,28.1007,28.1186,28.056,28.1007,162400.0
2010-11-17 14:35:00,31.43,31.45,31.43,31.44,59800.0,28.1007,28.1186,28.1007,28.1096,59800.0
2010-11-17 14:40:00,31.44,31.45,31.43,31.43,36400.0,28.1096,28.1186,28.1007,28.1007,36400.0
2010-11-17 14:45:00,31.43,31.44,31.41,31.41,32200.0,28.1007,28.1096,28.0828,28.0828,32200.0
2010-11-17 14:50:00,31.4,31.4,31.37,31.37,38000.0,28.0739,28.0739,28.047,28.047,38000.0
2010-11-17 14:55:00,31.37,31.39,31.37,31.38,86600.0,28.047,28.0649,28.047,28.056,86600.0
2010-11-17 15:00:00,31.38,31.39,31.36,31.36,91200.0,28.056,28.0649,28.0381,28.0381,91200.0
2010-11-17 15:05:00,31.36,31.37,31.27,31.29,118600.0,28.0381,28.047,27.9576,27.9755,118600.0
2010-11-17 15:10:00,31.29,31.31,31.27,31.29,74200.0,27.9755,27.9934,27.9576,27.9755,74200.0
2010-11-17 15:15:00,31.3,31.32,31.28,31.32,83400.0,27.9845,28.0023,27.9666,28.0023,83400.0
2010-11-17 15:20:00,31.31,31.34,31.27,31.27,90200.0,27.9934,28.0202,27.9576,27.9576,90200.0
2010-11-17 15:25:00,31.28,31.28,31.24,31.26,227800.0,27.9666,27.9666,27.9308,27.9487,227800.0
2010-11-17 15:30:00,31.25,31.33,31.25,31.32,184400.0,27.9398,28.0113,27.9398,28.0023,184400.0
2010-11-17 15:35:00,31.33,31.35,31.31,31.32,89000.0,28.0113,28.0292,27.9934,28.0023,89000.0
2010-11-17 15:40:00,31.31,31.33,31.3,31.31,69000.0,27.9934,28.0113,27.9845,27.9934,69000.0
2010-11-17 15:45:00,31.32,31.38,31.3,31.37,125400.0,28.0023,28.056,27.9845,28.047,125400.0
2010-11-17 15:50:00,31.37,31.39,31.36,31.38,177000.0,28.047,28.0649,28.0381,28.056,177000.0
2010-11-17 15:55:00,31.38,31.4,31.36,31.38,528200.0,28.056,28.0739,28.0381,28.056,528200.0
2010-11-18 09:30:00,31.85,32.17,31.74,32.09,192200.0,28.4762,28.7623,28.3779,28.6908,192200.0
2010-11-18 09:35:00,32.08,32.17,32.02,32.15,120800.0,28.6818,28.7623,28.6282,28.7444,120800.0
2010-11-18 09:40:00,32.15,32.32,32.05,32.29,185800.0,28.7444,28.8964,28.655,28.8696,185800.0
2010-11-18 09:45:00,32.29,32.33,32.21,32.31,135800.0,28.8696,28.9054,28.7981,28.8875,135800.0
2010-11-18 09:50:00,32.3,32.35,32.16,32.17,123800.0,28.8785,28.9232,28.7534,28.7623,123800.0
2010-11-18 09:55:00,32.18,32.18,32.08,32.15,117200.0,28.7712,28.7712,28.6818,28.7444,117200.0
2010-11-18 10:00:00,32.16,32.31,32.16,32.22,134200.0,28.7534,28.8875,28.7534,28.807,134200.0
2010-11-18 10:05:00,32.21,32.3,32.2,32.24,84000.0,28.7981,28.8785,28.7891,28.8249,84000.0
2010-11-18 10:10:00,32.24,32.33,32.24,32.27,43000.0,28.8249,28.9054,28.8249,28.8517,43000.0
2010-11-18 10:15:00,32.27,32.28,32.24,32.26,50400.0,28.8517,28.8607,28.8249,28.8428,50400.0
2010-11-18 10:20:00,32.27,32.3,32.22,32.27,50000.0,28.8517,28.8785,28.807,28.8517,50000.0
2010-11-18 10:25:00,32.28,32.37,32.27,32.35,153800.0,28.8607,28.9411,28.8517,28.9232,153800.0
2010-11-18 10:30:00,32.35,32.38,32.35,32.37,71600.0,28.9232,28.9501,28.9232,28.9411,71600.0
2010-11-18 10:35:00,32.37,32.42,32.35,32.42,116200.0,28.9411,28.9858,28.9232,28.9858,116200.0
2010-11-18 10:40:00,32.43,32.45,32.42,32.45,121800.0,28.9948,29.0126,28.9858,29.0126,121800.0
2010-11-18 10:45:00,32.46,32.62,32.43,32.6,250600.0,29.0216,29.1646,28.9948,29.1468,250600.0
2010-11-18 10:50:00,32.61,32.69,32.59,32.68,305400.0,29.1557,29.2272,29.1378,29.2183,305400.0
2010-11-18 10:55:00,32.68,32.68,32.55,32.56,96200.0,29.2183,29.2183,29.1021,29.111,96200.0
2010-11-18 11:00:00,32.56,32.62,32.53,32.57,71800.0,29.111,29.1646,29.0842,29.1199,71800.0
2010-11-18 11:05:00,32.57,32.57,32.52,32.54,72800.0,29.1199,29.1199,29.0752,29.0931,72800.0
2010-11-18 11:10:00,32.52,32.59,32.51,32.51,195200.0,29.0752,29.1378,29.0663,29.0663,195200.0
2010-11-18 11:15:00,32.51,32.53,32.46,32.49,134600.0,29.0663,29.0842,29.0216,29.0484,134600.0
2010-11-18 11:20:00,32.49,32.51,32.48,32.49,142600.0,29.0484,29.0663,29.0395,29.0484,142600.0
2010-11-18 11:25:00,32.49,32.51,32.48,32.51,136800.0,29.0484,29.0663,29.0395,29.0663,136800.0
2010-11-18 11:30:00,32.51,32.52,32.49,32.51,185000.0,29.0663,29.0752,29.0484,29.0663,185000.0
2010-11-18 11:35:00,32.51,32.56,32.51,32.54,62400.0,29.0663,29.111,29.0663,29.0931,62400.0
2010-11-18 11:40:00,32.54,32.54,32.51,32.52,56600.0,29.0931,29.0931,29.0663,29.0752,56600.0
2010-11-18 11:45:00,32.52,32.52,32.49,32.49,50600.0,29.0752,29.0752,29.0484,29.0484,50600.0
2010-11-18 11:50:00,32.49,32.51,32.49,32.51,40400.0,29.0484,29.0663,29.0484,29.0663,40400.0
2010-11-18 11:55:00,32.51,32.56,32.51,32.52,41800.0,29.0663,29.111,29.0663,29.0752,41800.0
2010-11-18 12:00:00,32.53,32.55,32.52,32.52,174000.0,29.0842,29.1021,29.0752,29.0752,174000.0
2010-11-18 12:05:00,32.52,32.59,32.51,32.54,69000.0,29.0752,29.1378,29.0663,29.0931,69000.0
2010-11-18 12:10:00,32.55,32.55,32.51,32.52,36200.0,29.1021,29.1021,29.0663,29.0752,36200.0
2010-11-18 12:15:00,32.52,32.56,32.52,32.54,39600.0,29.0752,29.111,29.0752,29.0931,39600.0
2010-11-18 12:20:00,32.54,32.56,32.54,32.56,35400.0,29.0931,29.111,29.0931,29.111,35400.0
2010-11-18 12:25:00,32.56,32.57,32.55,32.57,34600.0,29.111,29.1199,29.1021,29.1199,34600.0
2010-11-18 12:30:00,32.57,32.58,32.54,32.54,33800.0,29.1199,29.1289,29.0931,29.0931,33800.0
2010-11-18 12:35:00,32.54,32.56,32.54,32.55,17000.0,29.0931,29.111,29.0931,29.1021,17000.0
2010-11-18 12:40:00,32.56,32.56,32.54,32.55,18800.0,29.111,29.111,29.0931,29.1021,18800.0
2010-11-18 12:45:00,32.55,32.55,32.53,32.54,23000.0,29.1021,29.1021,29.0842,29.0931,23000.0
2010-11-18 12:50:00,32.54,32.55,32.53,32.55,26400.0,29.0931,29.1021,29.0842,29.1021,26400.0
2010-11-18 12:55:00,32.55,32.58,32.55,32.55,31400.0,29.1021,29.1289,29.1021,29.1021,31400.0
2010-11-18 13:00:00,32.54,32.54,32.49,32.51,45600.0,29.0931,29.0931,29.0484,29.0663,45600.0
2010-11-18 13:05:00,32.52,32.52,32.49,32.49,21400.0,29.0752,29.0752,29.0484,29.0484,21400.0
2010-11-18 13:10:00,32.48,32.49,32.46,32.47,21200.0,29.0395,29.0484,29.0216,29.0305,21200.0
2010-11-18 13:15:00,32.47,32.49,32.47,32.48,23000.0,29.0305,29.0484,29.0305,29.0395,23000.0
2010-11-18 13:20:00,32.48,32.49,32.45,32.45,23800.0,29.0395,29.0484,29.0126,29.0126,23800.0
2010-11-18 13:25:00,32.45,32.48,32.45,32.47,92600.0,29.0126,29.0395,29.0126,29.0305,92600.0
2010-11-18 13:30:00,32.47,32.48,32.44,32.45,35400.0,29.0305,29.0395,29.0037,29.0126,35400.0
2010-11-18 13:35:00,32.45,32.48,32.44,32.48,31400.0,29.0126,29.0395,29.0037,29.0395,31400.0
2010-11-18 13:40:00,32.48,32.48,32.46,32.47,18000.0,29.0395,29.0395,29.0216,29.0305,18000.0
2010-11-18 13:45:00,32.46,32.47,32.43,32.44,12800.0,29.0216,29.0305,28.9948,29.0037,12800.0
2010-11-18 13:50:00,32.44,32.48,32.43,32.45,31800.0,29.0037,29.0395,28.9948,29.0126,31800.0
2010-11-18 13:55:00,32.46,32.48,32.46,32.47,31400.0,29.0216,29.0395,29.0216,29.0305,31400.0
2010-11-18 14:00:00,32.47,32.51,32.47,32.51,58200.0,29.0305,29.0663,29.0305,29.0663,58200.0
2010-11-18 14:05:00,32.5,32.51,32.49,32.51,81000.0,29.0574,29.0663,29.0484,29.0663,81000.0
2010-11-18 14:10:00,32.5,32.5,32.46,32.46,22000.0,29.0574,29.0574,29.0216,29.0216,22000.0
2010-11-18 14:15:00,32.46,32.48,32.44,32.48,39800.0,29.0216,29.0395,29.0037,29.0395,39800.0
2010-11-18 14:20:00,32.48,32.48,32.4,32.43,45200.0,29.0395,29.0395,28.9679,28.9948,45200.0
2010-11-18 14:25:00,32.43,32.44,32.42,32.43,40800.0,28.9948,29.0037,28.9858,28.9948,40800.0
2010-11-18 14:30:00,32.43,32.46,32.43,32.46,45200.0,28.9948,29.0216,28.9948,29.0216,45200.0
2010-11-18 14:35:00,32.47,32.5,32.44,32.47,68400.0,29.0305,29.0574,29.0037,29.0305,68400.0
2010-11-18 14:40:00,32.47,32.48,32.45,32.45,29800.0,29.0305,29.0395,29.0126,29.0126,29800.0
2010-11-18 14:45:00,32.45,32.5,32.44,32.46,273600.0,29.0126,29.0574,29.0037,29.0216,273600.0
2010-11-18 14:50:00,32.46,32.48,32.46,32.47,58400.0,29.0216,29.0395,29.0216,29.0305,58400.0
2010-11-18 14:55:00,32.47,32.5,32.45,32.46,45600.0,29.0305,29.0574,29.0126,29.0216,45600.0
2010-11-18 15:00:00,32.46,32.5,32.45,32.47,56400.0,29.0216,29.0574,29.0126,29.0305,56400.0
2010-11-18 15:05:00,32.47,32.49,32.46,32.47,39000.0,29.0305,29.0484,29.0216,29.0305,39000.0
2010-11-18 15:10:00,32.47,32.47,32.42,32.44,59600.0,29.0305,29.0305,28.9858,29.0037,59600.0
2010-11-18 15:15:00,32.44,32.45,32.4,32.4,52400.0,29.0037,29.0126,28.9679,28.9679,52400.0
2010-11-18 15:20:00,32.4,32.45,32.37,32.4,205800.0,28.9679,29.0126,28.9411,28.9679,205800.0
2010-11-18 15:25:00,32.4,32.47,32.4,32.46,109800.0,28.9679,29.0305,28.9679,29.0216,109800.0
2010-11-18 15:30:00,32.45,32.46,32.43,32.44,123800.0,29.0126,29.0216,28.9948,29.0037,123800.0
2010-11-18 15:35:00,32.44,32.44,32.33,32.33,278800.0,29.0037,29.0037,28.9054,28.9054,278800.0
2010-11-18 15:40:00,32.33,32.34,32.3,32.33,192200.0,28.9054,28.9143,28.8785,28.9054,192200.0
2010-11-18 15:45:00,32.33,32.37,32.31,32.35,222200.0,28.9054,28.9411,28.8875,28.9232,222200.0
2010-11-18 15:50:00,32.35,32.38,32.33,32.35,264200.0,28.9232,28.9501,28.9054,28.9232,264200.0
2010-11-18 15:55:00,32.35,32.38,32.33,32.33,345000.0,28.9232,28.9501,28.9054,28.9054,345000.0
2010-11-19 09:30:00,32.29,32.55,32.18,32.54,789600.0,28.8696,29.1021,28.7712,29.0931,789600.0
2010-11-19 09:35:00,32.52,32.63,32.43,32.57,182600.0,29.0752,29.1736,28.9948,29.1199,182600.0
2010-11-19 09:40:00,32.58,32.63,32.53,32.57,94200.0,29.1289,29.1736,29.0842,29.1199,94200.0
2010-11-19 09:45:00,32.56,32.56,32.3,32.41,126200.0,29.111,29.111,28.8785,28.9769,126200.0
2010-11-19 09:50:00,32.41,32.46,32.36,32.43,124200.0,28.9769,29.0216,28.9322,28.9948,124200.0
2010-11-19 09:55:00,32.43,32.46,32.38,32.4,61200.0,28.9948,29.0216,28.9501,28.9679,61200.0
2010-11-19 10:00:00,32.4,32.42,32.37,32.41,89200.0,28.9679,28.9858,28.9411,28.9769,89200.0
2010-11-19 10:05:00,32.4,32.46,32.33,32.45,151800.0,28.9679,29.0216,28.9054,29.0126,151800.0
2010-11-19 10:10:00,32.45,32.49,32.44,32.48,46800.0,29.0126,29.0484,29.0037,29.0395,46800.0
2010-11-19 10:15:00,32.48,32.48,32.39,32.43,70400.0,29.0395,29.0395,28.959,28.9948,70400.0
2010-11-19 10:20:00,32.42,32.5,32.41,32.46,69000.0,28.9858,29.0574,28.9769,29.0216,69000.0
2010-11-19 10:25:00,32.46,32.5,32.44,32.49,51400.0,29.0216,29.0574,29.0037,29.0484,51400.0
2010-11-19 10:30:00,32.48,32.49,32.32,32.34,65600.0,29.0395,29.0484,28.8964,28.9143,65600.0
2010-11-19 10:35:00,32.34,32.37,32.32,32.35,40200.0,28.9143,28.9411,28.8964,28.9232,40200.0
2010-11-19 10:40:00,32.35,32.48,32.34,32.48,60600.0,28.9232,29.0395,28.9143,29.0395,60600.0
2010-11-19 10:45:00,32.48,32.49,32.43,32.45,38200.0,29.0395,29.0484,28.9948,29.0126,38200.0
2010-11-19 10:50:00,32.44,32.46,32.4,32.42,61600.0,29.0037,29.0216,28.9679,28.9858,61600.0
2010-11-19 10:55:00,32.42,32.44,32.4,32.43,32000.0,28.9858,29.0037,28.9679,28.9948,32000.0
2010-11-19 11:00:00,32.43,32.46,32.4,32.44,32400.0,28.9948,29.0216,28.9679,29.0037,32400.0
2010-11-19 11:05:00,32.43,32.45,32.4,32.44,29600.0,28.9948,29.0126,28.9679,29.0037,29600.0
2010-11-19 11:10:00,32.44,32.44,32.4,32.41,39400.0,29.0037,29.0037,28.9679,28.9769,39400.0
2010-11-19 11:15:00,32.41,32.42,32.4,32.4,18600.0,28.9769,28.9858,28.9679,28.9679,18600.0
2010-11-19 11:20:00,32.4,32.41,32.38,32.41,18000.0,28.9679,28.9769,28.9501,28.9769,18000.0
2010-11-19 11:25:00,32.41,32.44,32.41,32.43,16400.0,28.9769,29.0037,28.9769,28.9948,16400.0
2010-11-19 11:30:00,32.43,32.49,32.43,32.49,28000.0,28.9948,29.0484,28.9948,29.0484,28000.0
2010-11-19 11:35:00,32.49,32.5,32.48,32.49,18600.0,29.0484,29.0574,29.0395,29.0484,18600.0
2010-11-19 11:40:00,32.49,32.58,32.49,32.56,111400.0,29.0484,29.1289,29.0484,29.111,111400.0
2010-11-19 11:45:00,32.56,32.57,32.51,32.52,20400.0,29.111,29.1199,29.0663,29.0752,20400.0
2010-11-19 11:50:00,32.52,32.6,32.52,32.59,36000.0,29.0752,29.1468,29.0752,29.1378,36000.0
2010-11-19 11:55:00,32.58,32.58,32.54,32.54,13000.0,29.1289,29.1289,29.0931,29.0931,13000.0
2010-11-19 12:00:00,32.54,32.59,32.54,32.59,22600.0,29.0931,29.1378,29.0931,29.1378,22600.0
2010-11-19 12:05:00,32.59,32.65,32.58,32.64,101800.0,29.1378,29.1915,29.1289,29.1825,101800.0
2010-11-19 12:10:00,32.63,32.65,32.62,32.64,36400.0,29.1736,29.1915,29.1646,29.1825,36400.0
2010-11-19 12:15:00,32.63,32.64,32.62,32.63,38200.0,29.1736,29.1825,29.1646,29.1736,38200.0
2010-11-19 12:20:00,32.63,32.65,32.6,32.62,30000.0,29.1736,29.1915,29.1468,29.1646,30000.0
2010-11-19 12:25:00,32.61,32.62,32.59,32.6,20800.0,29.1557,29.1646,29.1378,29.1468,20800.0
2010-11-19 12:30:00,32.59,32.6,32.56,32.57,33200.0,29.1378,29.1468,29.111,29.1199,33200.0
2010-11-19 12:35:00,32.56,32.58,32.54,32.56,40000.0,29.111,29.1289,29.0931,29.111,40000.0
2010-11-19 12:40:00,32.55,32.58,32.54,32.58,123600.0,29.1021,29.1289,29.0931,29.1289,123600.0
2010-11-19 12:45:00,32.58,32.63,32.58,32.63,18400.0,29.1289,29.1736,29.1289,29.1736,18400.0
2010-11-19 12:50:00,32.63,32.65,32.63,32.64,49600.0,29.1736,29.1915,29.1736,29.1825,49600.0
2010-11-19 12:55:00,32.65,32.71,32.64,32.71,67400.0,29.1915,29.2451,29.1825,29.2451,67400.0
2010-11-19 13:00:00,32.7,32.71,32.68,32.71,64600.0,29.2362,29.2451,29.2183,29.2451,64600.0
2010-11-19 13:05:00,32.71,32.72,32.7,32.72,29000.0,29.2451,29.254,29.2362,29.254,29000.0
2010-11-19 13:10:00,32.72,32.73,32.68,32.69,50600.0,29.254,29.263,29.2183,29.2272,50600.0
2010-11-19 13:15:00,32.68,32.74,32.68,32.72,62400.0,29.2183,29.2719,29.2183,29.254,62400.0
2010-11-19 13:20:00,32.73,32.74,32.69,32.71,67000.0,29.263,29.2719,29.2272,29.2451,67000.0
2010-11-19 13:25:00,32.71,32.75,32.7,32.74,55200.0,29.2451,29.2809,29.2362,29.2719,55200.0
2010-11-19 13:30:00,32.74,32.75,32.73,32.75,51400.0,29.2719,29.2809,29.263,29.2809,51400.0
2010-11-19 13:35:00,32.75,32.76,32.73,32.74,76800.0,29.2809,29.2898,29.263,29.2719,76800.0
2010-11-19 13:40:00,32.74,32.75,32.71,32.75,74000.0,29.2719,29.2809,29.2451,29.2809,74000.0
2010-11-19 13:45:00,32.75,32.75,32.71,32.72,38800.0,29.2809,29.2809,29.2451,29.254,38800.0
2010-11-19 13:50:00,32.72,32.72,32.69,32.7,28400.0,29.254,29.254,29.2272,29.2362,28400.0
2010-11-19 13:55:00,32.7,32.7,32.66,32.69,53600.0,29.2362,29.2362,29.2004,29.2272,53600.0
2010-11-19 14:00:00,32.69,32.7,32.66,32.68,37800.0,29.2272,29.2362,29.2004,29.2183,37800.0
2010-11-19 14:05:00,32.68,32.69,32.65,32.65,53800.0,29.2183,29.2272,29.1915,29.1915,53800.0
2010-11-19 14:10:00,32.65,32.69,32.65,32.67,76400.0,29.1915,29.2272,29.1915,29.2093,76400.0
2010-11-19 14:15:00,32.67,32.69,32.67,32.69,15000.0,29.2093,29.2272,29.2093,29.2272,15000.0
2010-11-19 14:20:00,32.68,32.68,32.66,32.67,35000.0,29.2183,29.2183,29.2004,29.2093,35000.0
2010-11-19 14:25:00,32.68,32.68,32.63,32.63,30800.0,29.2183,29.2183,29.1736,29.1736,30800.0
2010-11-19 14:30:00,32.64,32.65,32.61,32.62,33800.0,29.1825,29.1915,29.1557,29.1646,33800.0
2010-11-19 14:35:00,32.62,32.63,32.62,32.63,21000.0,29.1646,29.1736,29.1646,29.1736,21000.0
2010-11-19 14:40:00,32.63,32.66,32.63,32.65,24200.0,29.1736,29.2004,29.1736,29.1915,24200.0
2010-11-19 14:45:00,32.65,32.67,32.65,32.67,32600.0,29.1915,29.2093,29.1915,29.2093,32600.0
2010-11-19 14:50:00,32.67,32.67,32.65,32.66,29800.0,29.2093,29.2093,29.1915,29.2004,29800.0
2010-11-19 14:55:00,32.66,32.7,32.63,32.63,79400.0,29.2004,29.2362,29.1736,29.1736,79400.0
2010-11-19 15:00:00,32.63,32.69,32.63,32.69,42600.0,29.1736,29.2272,29.1736,29.2272,42600.0
2010-11-19 15:05:00,32.69,32.69,32.67,32.67,34200.0,29.2272,29.2272,29.2093,29.2093,34200.0
2010-11-19 15:10:00,32.67,32.69,32.64,32.65,89000.0,29.2093,29.2272,29.1825,29.1915,89000.0
2010-11-19 15:15:00,32.65,32.66,32.63,32.65,26800.0,29.1915,29.2004,29.1736,29.1915,26800.0
2010-11-19 15:20:00,32.64,32.65,32.63,32.65,41400.0,29.1825,29.1915,29.1736,29.1915,41400.0
2010-11-19 15:25:00,32.65,32.65,32.6,32.6,121800.0,29.1915,29.1915,29.1468,29.1468,121800.0
2010-11-19 15:30:00,32.6,32.61,32.6,32.61,113200.0,29.1468,29.1557,29.1468,29.1557,113200.0
2010-11-19 15:35:00,32.6,32.63,32.6,32.6,121400.0,29.1468,29.1736,29.1468,29.1468,121400.0
2010-11-19 15:40:00,32.6,32.64,32.58,32.59,128000.0,29.1468,29.1825,29.1289,29.1378,128000.0
2010-11-19 15:45:00,32.59,32.65,32.58,32.64,202800.0,29.1378,29.1915,29.1289,29.1825,202800.0
2010-11-19 15:50:00,32.63,32.65,32.62,32.64,143800.0,29.1736,29.1915,29.1646,29.1825,143800.0
2010-11-19 15:55:00,32.65,32.67,32.61,32.61,298800.0,29.1915,29.2093,29.1557,29.1557,298800.0
2010-11-22 09:30:00,32.31,32.41,32.25,32.41,129400.0,28.8875,28.9769,28.8338,28.9769,129400.0
2010-11-22 09:35:00,32.44,32.72,32.44,32.66,134800.0,29.0037,29.254,29.0037,29.2004,134800.0
2010-11-22 09:40:00,32.66,32.72,32.65,32.68,113400.0,29.2004,29.254,29.1915,29.2183,113400.0
2010-11-22 09:45:00,32.68,32.8,32.67,32.72,77200.0,29.2183,29.3256,29.2093,29.254,77200.0
2010-11-22 09:50:00,32.73,32.91,32.73,32.9,53000.0,29.263,29.4239,29.263,29.415,53000.0
2010-11-22 09:55:00,32.92,33.0,32.87,33.0,100600.0,29.4329,29.5044,29.3882,29.5044,100600.0
2010-11-22 10:00:00,33.0,33.02,32.88,32.88,127600.0,29.5044,29.5223,29.3971,29.3971,127600.0
2010-11-22 10:05:00,32.88,32.93,32.84,32.86,64600.0,29.3971,29.4418,29.3613,29.3792,64600.0
2010-11-22 10:10:00,32.88,32.88,32.75,32.85,72200.0,29.3971,29.3971,29.2809,29.3703,72200.0
2010-11-22 10:15:00,32.85,32.93,32.85,32.88,53600.0,29.3703,29.4418,29.3703,29.3971,53600.0
2010-11-22 10:20:00,32.87,32.88,32.73,32.73,44600.0,29.3882,29.3971,29.263,29.263,44600.0
2010-11-22 10:25:00,32.73,32.74,32.66,32.68,37800.0,29.263,29.2719,29.2004,29.2183,37800.0
2010-11-22 10:30:00,32.66,32.66,32.55,32.57,69800.0,29.2004,29.2004,29.1021,29.1199,69800.0
2010-11-22 10:35:00,32.58,32.62,32.56,32.62,39400.0,29.1289,29.1646,29.111,29.1646,39400.0
2010-11-22 10:40:00,32.61,32.69,32.57,32.69,37000.0,29.1557,29.2272,29.1199,29.2272,37000.0
2010-11-22 10:45:00,32.69,32.7,32.62,32.69,46200.0,29.2272,29.2362,29.1646,29.2272,46200.0
2010-11-22 10:50:00,32.69,32.8,32.69,32.78,33800.0,29.2272,29.3256,29.2272,29.3077,33800.0
2010-11-22 10:55:00,32.77,32.78,32.71,32.73,39000.0,29.2988,29.3077,29.2451,29.263,39000.0
2010-11-22 11:00:00,32.73,32.74,32.63,32.64,35200.0,29.263,29.2719,29.1736,29.1825,35200.0
2010-11-22 11:05:00,32.65,32.69,32.63,32.66,20400.0,29.1915,29.2272,29.1736,29.2004,20400.0
2010-11-22 11:10:00,32.67,32.74,32.67,32.74,18000.0,29.2093,29.2719,29.2093,29.2719,18000.0
2010-11-22 11:15:00,32.74,32.74,32.69,32.74,28200.0,29.2719,29.2719,29.2272,29.2719,28200.0
2010-11-22 11:20:00,32.73,32.74,32.69,32.72,17200.0,29.263,29.2719,29.2272,29.254,17200.0
2010-11-22 11:25:00,32.72,32.74,32.71,32.73,8800.0,29.254,29.2719,29.2451,29.263,8800.0
2010-11-22 11:30:00,32.73,32.74,32.67,32.74,26200.0,29.263,29.2719,29.2093,29.2719,26200.0
2010-11-22 11:35:00,32.74,32.74,32.72,32.73,13000.0,29.2719,29.2719,29.254,29.263,13000.0
2010-11-22 11:40:00,32.73,32.74,32.68,32.69,19200.0,29.263,29.2719,29.2183,29.2272,19200.0
2010-11-22 11:45:00,32.68,32.72,32.68,32.72,14000.0,29.2183,29.254,29.2183,29.254,14000.0
2010-11-22 11:50:00,32.72,32.74,32.69,32.73,13200.0,29.254,29.2719,29.2272,29.263,13200.0
2010-11-22 11:55:00,32.73,32.74,32.72,32.72,8400.0,29.263,29.2719,29.254,29.254,8400.0
2010-11-22 12:00:00,32.72,32.72,32.67,32.7,22400.0,29.254,29.254,29.2093,29.2362,22400.0
2010-11-22 12:05:00,32.7,32.74,32.7,32.74,27000.0,29.2362,29.2719,29.2362,29.2719,27000.0
2010-11-22 12:10:00,32.74,32.75,32.73,32.74,34400.0,29.2719,29.2809,29.263,29.2719,34400.0
2010-11-22 12:15:00,32.75,32.76,32.72,32.76,30800.0,29.2809,29.2898,29.254,29.2898,30800.0
2010-11-22 12:20:00,32.77,32.8,32.7,32.7,25400.0,29.2988,29.3256,29.2362,29.2362,25400.0
2010-11-22 12:25:00,32.69,32.71,32.58,32.59,66000.0,29.2272,29.2451,29.1289,29.1378,66000.0
2010-11-22 12:30:00,32.6,32.63,32.51,32.63,41400.0,29.1468,29.1736,29.0663,29.1736,41400.0
2010-11-22 12:35:00,32.62,32.63,32.53,32.53,47400.0,29.1646,29.1736,29.0842,29.0842,47400.0
2010-11-22 12:40:00,32.54,32.55,32.48,32.51,29400.0,29.0931,29.1021,29.0395,29.0663,29400.0
2010-11-22 12:45:00,32.51,32.52,32.43,32.48,27400.0,29.0663,29.0752,28.9948,29.0395,27400.0
2010-11-22 12:50:00,32.47,32.54,32.44,32.48,115200.0,29.0305,29.0931,29.0037,29.0395,115200.0
2010-11-22 12:55:00,32.49,32.52,32.49,32.51,12400.0,29.0484,29.0752,29.0484,29.0663,12400.0
2010-11-22 13:00:00,32.51,32.52,32.47,32.48,21400.0,29.0663,29.0752,29.0305,29.0395,21400.0
2010-11-22 13:05:00,32.49,32.49,32.47,32.49,22000.0,29.0484,29.0484,29.0305,29.0484,22000.0
2010-11-22 13:10:00,32.49,32.58,32.49,32.57,48400.0,29.0484,29.1289,29.0484,29.1199,48400.0
2010-11-22 13:15:00,32.56,32.59,32.55,32.55,28600.0,29.111,29.1378,29.1021,29.1021,28600.0
2010-11-22 13:20:00,32.56,32.56,32.52,32.52,65200.0,29.111,29.111,29.0752,29.0752,65200.0
2010-11-22 13:25:00,32.52,32.54,32.52,32.53,157600.0,29.0752,29.0931,29.0752,29.0842,157600.0
2010-11-22 13:30:00,32.53,32.61,32.52,32.61,41800.0,29.0842,29.1557,29.0752,29.1557,41800.0
2010-11-22 13:35:00,32.62,32.64,32.62,32.63,19600.0,29.1646,29.1825,29.1646,29.1736,19600.0
2010-11-22 13:40:00,32.63,32.66,32.63,32.64,43000.0,29.1736,29.2004,29.1736,29.1825,43000.0
2010-11-22 13:45:00,32.64,32.65,32.63,32.63,6000.0,29.1825,29.1915,29.1736,29.1736,6000.0
2010-11-22 13:50:00,32.64,32.75,32.64,32.74,56400.0,29.1825,29.2809,29.1825,29.2719,56400.0
2010-11-22 13:55:00,32.74,32.77,32.74,32.77,36200.0,29.2719,29.2988,29.2719,29.2988,36200.0
2010-11-22 14:00:00,32.77,32.83,32.76,32.82,41800.0,29.2988,29.3524,29.2898,29.3435,41800.0
2010-11-22 14:05:00,32.82,32.82,32.77,32.8,25200.0,29.3435,29.3435,29.2988,29.3256,25200.0
2010-11-22 14:10:00,32.81,32.84,32.79,32.83,31800.0,29.3345,29.3613,29.3166,29.3524,31800.0
2010-11-22 14:15:00,32.82,32.85,32.77,32.79,46000.0,29.3435,29.3703,29.2988,29.3166,46000.0
2010-11-22 14:20:00,32.79,32.83,32.79,32.82,23000.0,29.3166,29.3524,29.3166,29.3435,23000.0
2010-11-22 14:25:00,32.82,32.82,32.79,32.79,17200.0,29.3435,29.3435,29.3166,29.3166,17200.0
2010-11-22 14:30:00,32.79,32.81,32.77,32.77,22600.0,29.3166,29.3345,29.2988,29.2988,22600.0
2010-11-22 14:35:00,32.77,32.83,32.75,32.83,50600.0,29.2988,29.3524,29.2809,29.3524,50600.0
2010-11-22 14:40:00,32.84,32.84,32.78,32.82,19200.0,29.3613,29.3613,29.3077,29.3435,19200.0
2010-11-22 14:45:00,32.82,32.95,32.82,32.92,71000.0,29.3435,29.4597,29.3435,29.4329,71000.0
2010-11-22 14:50:00,32.92,32.98,32.92,32.93,63800.0,29.4329,29.4865,29.4329,29.4418,63800.0
2010-11-22 14:55:00,32.92,33.0,32.92,32.98,98200.0,29.4329,29.5044,29.4329,29.4865,98200.0
2010-11-22 15:00:00,32.99,33.02,32.98,32.99,225600.0,29.4954,29.5223,29.4865,29.4954,225600.0
2010-11-22 15:05:00,32.99,33.02,32.96,32.97,30000.0,29.4954,29.5223,29.4686,29.4776,30000.0
2010-11-22 15:10:00,32.97,32.97,32.95,32.95,40800.0,29.4776,29.4776,29.4597,29.4597,40800.0
2010-11-22 15:15:00,32.95,32.99,32.95,32.98,50000.0,29.4597,29.4954,29.4597,29.4865,50000.0
2010-11-22 15:20:00,32.97,32.99,32.95,32.97,40400.0,29.4776,29.4954,29.4597,29.4776,40400.0
2010-11-22 15:25:00,32.97,32.98,32.95,32.96,86000.0,29.4776,29.4865,29.4597,29.4686,86000.0
2010-11-22 15:30:00,32.96,32.97,32.93,32.94,62800.0,29.4686,29.4776,29.4418,29.4507,62800.0
2010-11-22 15:35:00,32.93,32.99,32.91,32.98,82400.0,29.4418,29.4954,29.4239,29.4865,82400.0
2010-11-22 15:40:00,32.99,33.01,32.97,32.99,112800.0,29.4954,29.5133,29.4776,29.4954,112800.0
2010-11-22 15:45:00,32.99,33.0,32.98,32.99,59600.0,29.4954,29.5044,29.4865,29.4954,59600.0
2010-11-22 15:50:00,32.98,32.99,32.96,32.99,134800.0,29.4865,29.4954,29.4686,29.4954,134800.0
2010-11-22 15:55:00,32.99,33.0,32.97,32.99,124600.0,29.4954,29.5044,29.4776,29.4954,124600.0
2010-11-23 09:30:00,32.54,32.64,32.52,32.57,101000.0,29.0931,29.1825,29.0752,29.1199,101000.0
2010-11-23 09:35:00,32.57,32.67,32.52,32.6,75000.0,29.1199,29.2093,29.0752,29.1468,75000.0
2010-11-23 09:40:00,32.6,32.6,32.44,32.6,68200.0,29.1468,29.1468,29.0037,29.1468,68200.0
2010-11-23 09:45:00,32.6,32.6,32.49,32.52,62200.0,29.1468,29.1468,29.0484,29.0752,62200.0
2010-11-23 09:50:00,32.51,32.54,32.45,32.49,68200.0,29.0663,29.0931,29.0126,29.0484,68200.0
2010-11-23 09:55:00,32.49,32.54,32.4,32.43,71600.0,29.0484,29.0931,28.9679,28.9948,71600.0
2010-11-23 10:00:00,32.42,32.52,32.38,32.48,66400.0,28.9858,29.0752,28.9501,29.0395,66400.0
2010-11-23 10:05:00,32.48,32.51,32.45,32.51,62200.0,29.0395,29.0663,29.0126,29.0663,62200.0
2010-11-23 10:10:00,32.51,32.51,32.43,32.49,82200.0,29.0663,29.0663,28.9948,29.0484,82200.0
2010-11-23 10:15:00,32.49,32.63,32.49,32.61,50000.0,29.0484,29.1736,29.0484,29.1557,50000.0
2010-11-23 10:20:00,32.6,32.65,32.56,32.64,97000.0,29.1468,29.1915,29.111,29.1825,97000.0
2010-11-23 10:25:00,32.63,32.66,32.62,32.66,56800.0,29.1736,29.2004,29.1646,29.2004,56800.0
2010-11-23 10:30:00,32.65,32.73,32.64,32.7,39400.0,29.1915,29.263,29.1825,29.2362,39400.0
2010-11-23 10:35:00,32.68,32.7,32.66,32.68,44200.0,29.2183,29.2362,29.2004,29.2183,44200.0
2010-11-23 10:40:00,32.69,32.77,32.69,32.76,43600.0,29.2272,29.2988,29.2272,29.2898,43600.0
2010-11-23 10:45:00,32.74,32.76,32.66,32.67,32800.0,29.2719,29.2898,29.2004,29.2093,32800.0
2010-11-23 10:50:00,32.67,32.68,32.6,32.62,20800.0,29.2093,29.2183,29.1468,29.1646,20800.0
2010-11-23 10:55:00,32.63,32.72,32.62,32.71,36600.0,29.1736,29.254,29.1646,29.2451,36600.0
2010-11-23 11:00:00,32.72,32.72,32.57,32.57,58400.0,29.254,29.254,29.1199,29.1199,58400.0
2010-11-23 11:05:00,32.57,32.59,32.47,32.52,124800.0,29.1199,29.1378,29.0305,29.0752,124800.0
2010-11-23 11:10:00,32.52,32.52,32.46,32.49,48600.0,29.0752,29.0752,29.0216,29.0484,48600.0
2010-11-23 11:15:00,32.5,32.51,32.46,32.46,100000.0,29.0574,29.0663,29.0216,29.0216,100000.0
2010-11-23 11:20:00,32.46,32.46,32.38,32.4,30600.0,29.0216,29.0216,28.9501,28.9679,30600.0
2010-11-23 11:25:00,32.38,32.4,32.32,32.32,51800.0,28.9501,28.9679,28.8964,28.8964,51800.0
2010-11-23 11:30:00,32.32,32.34,32.28,32.29,27000.0,28.8964,28.9143,28.8607,28.8696,27000.0
2010-11-23 11:35:00,32.27,32.37,32.27,32.35,40800.0,28.8517,28.9411,28.8517,28.9232,40800.0
2010-11-23 11:40:00,32.35,32.35,32.3,32.3,66000.0,28.9232,28.9232,28.8785,28.8785,66000.0
2010-11-23 11:45:00,32.3,32.33,32.3,32.33,45000.0,28.8785,28.9054,28.8785,28.9054,45000.0
2010-11-23 11:50:00,32.34,32.37,32.32,32.37,48600.0,28.9143,28.9411,28.8964,28.9411,48600.0
2010-11-23 11:55:00,32.38,32.38,32.35,32.38,53600.0,28.9501,28.9501,28.9232,28.9501,53600.0
2010-11-23 12:00:00,32.37,32.38,32.35,32.35,73400.0,28.9411,28.9501,28.9232,28.9232,73400.0
2010-11-23 12:05:00,32.35,32.43,32.35,32.43,51200.0,28.9232,28.9948,28.9232,28.9948,51200.0
2010-11-23 12:10:00,32.45,32.5,32.45,32.49,47600.0,29.0126,29.0574,29.0126,29.0484,47600.0
2010-11-23 12:15:00,32.48,32.48,32.42,32.44,21600.0,29.0395,29.0395,28.9858,29.0037,21600.0
2010-11-23 12:20:00,32.43,32.45,32.41,32.41,27000.0,28.9948,29.0126,28.9769,28.9769,27000.0
2010-11-23 12:25:00,32.41,32.45,32.39,32.45,26200.0,28.9769,29.0126,28.959,29.0126,26200.0
2010-11-23 12:30:00,32.45,32.51,32.43,32.44,52800.0,29.0126,29.0663,28.9948,29.0037,52800.0
2010-11-23 12:35:00,32.44,32.44,32.4,32.42,23600.0,29.0037,29.0037,28.9679,28.9858,23600.0
2010-11-23 12:40:00,32.42,32.45,32.41,32.43,27800.0,28.9858,29.0126,28.9769,28.9948,27800.0
2010-11-23 12:45:00,32.43,32.47,32.41,32.45,51600.0,28.9948,29.0305,28.9769,29.0126,51600.0
2010-11-23 12:50:00,32.45,32.52,32.44,32.51,61000.0,29.0126,29.0752,29.0037,29.0663,61000.0
2010-11-23 12:55:00,32.52,32.54,32.51,32.52,27800.0,29.0752,29.0931,29.0663,29.0752,27800.0
2010-11-23 13:00:00,32.51,32.52,32.48,32.49,15400.0,29.0663,29.0752,29.0395,29.0484,15400.0
2010-11-23 13:05:00,32.49,32.51,32.47,32.49,46800.0,29.0484,29.0663,29.0305,29.0484,46800.0
2010-11-23 13:10:00,32.49,32.51,32.48,32.51,28600.0,29.0484,29.0663,29.0395,29.0663,28600.0
2010-11-23 13:15:00,32.51,32.51,32.49,32.51,18000.0,29.0663,29.0663,29.0484,29.0663,18000.0
2010-11-23 13:20:00,32.49,32.53,32.49,32.52,41200.0,29.0484,29.0842,29.0484,29.0752,41200.0
2010-11-23 13:25:00,32.52,32.6,32.52,32.6,19200.0,29.0752,29.1468,29.0752,29.1468,19200.0
2010-11-23 13:30:00,32.62,32.63,32.6,32.63,40000.0,29.1646,29.1736,29.1468,29.1736,40000.0
2010-11-23 13:35:00,32.63,32.66,32.62,32.65,47600.0,29.1736,29.2004,29.1646,29.1915,47600.0
2010-11-23 13:40:00,32.63,32.65,32.61,32.65,25600.0,29.1736,29.1915,29.1557,29.1915,25600.0
2010-11-23 13:45:00,32.65,32.65,32.62,32.63,54200.0,29.1915,29.1915,29.1646,29.1736,54200.0
2010-11-23 13:50:00,32.62,32.66,32.62,32.66,54400.0,29.1646,29.2004,29.1646,29.2004,54400.0
2010-11-23 13:55:00,32.65,32.68,32.63,32.67,71200.0,29.1915,29.2183,29.1736,29.2093,71200.0
2010-11-23 14:00:00,32.67,32.76,32.65,32.73,119000.0,29.2093,29.2898,29.1915,29.263,119000.0
2010-11-23 14:05:00,32.72,32.75,32.7,32.72,40800.0,29.254,29.2809,29.2362,29.254,40800.0
2010-11-23 14:10:00,32.72,32.74,32.68,32.71,30600.0,29.254,29.2719,29.2183,29.2451,30600.0
2010-11-23 14:15:00,32.71,32.71,32.63,32.67,88000.0,29.2451,29.2451,29.1736,29.2093,88000.0
2010-11-23 14:20:00,32.67,32.69,32.64,32.67,77200.0,29.2093,29.2272,29.1825,29.2093,77200.0
2010-11-23 14:25:00,32.67,32.69,32.65,32.69,50600.0,29.2093,29.2272,29.1915,29.2272,50600.0
2010-11-23 14:30:00,32.69,32.7,32.65,32.68,51000.0,29.2272,29.2362,29.1915,29.2183,51000.0
2010-11-23 14:35:00,32.67,32.7,32.67,32.68,38000.0,29.2093,29.2362,29.2093,29.2183,38000.0
2010-11-23 14:40:00,32.67,32.72,32.66,32.7,32200.0,29.2093,29.254,29.2004,29.2362,32200.0
2010-11-23 14:45:00,32.7,32.7,32.67,32.7,28600.0,29.2362,29.2362,29.2093,29.2362,28600.0
2010-11-23 14:50:00,32.69,32.73,32.69,32.69,25000.0,29.2272,29.263,29.2272,29.2272,25000.0
2010-11-23 14:55:00,32.7,32.7,32.66,32.67,37600.0,29.2362,29.2362,29.2004,29.2093,37600.0
2010-11-23 15:00:00,32.66,32.68,32.63,32.63,50400.0,29.2004,29.2183,29.1736,29.1736,50400.0
2010-11-23 15:05:00,32.63,32.72,32.63,32.69,28400.0,29.1736,29.254,29.1736,29.2272,28400.0
2010-11-23 15:10:00,32.69,32.72,32.68,32.72,92800.0,29.2272,29.254,29.2183,29.254,92800.0
2010-11-23 15:15:00,32.72,32.73,32.69,32.7,76200.0,29.254,29.263,29.2272,29.2362,76200.0
2010-11-23 15:20:00,32.7,32.7,32.68,32.68,55000.0,29.2362,29.2362,29.2183,29.2183,55000.0
2010-11-23 15:25:00,32.69,32.7,32.66,32.68,62400.0,29.2272,29.2362,29.2004,29.2183,62400.0
2010-11-23 15:30:00,32.68,32.71,32.66,32.67,78200.0,29.2183,29.2451,29.2004,29.2093,78200.0
2010-11-23 15:35:00,32.67,32.71,32.63,32.69,103000.0,29.2093,29.2451,29.1736,29.2272,103000.0
2010-11-23 15:40:00,32.69,32.71,32.67,32.69,74600.0,29.2272,29.2451,29.2093,29.2272,74600.0
2010-11-23 15:45:00,32.68,32.7,32.65,32.65,146600.0,29.2183,29.2362,29.1915,29.1915,146600.0
2010-11-23 15:50:00,32.65,32.67,32.62,32.66,230000.0,29.1915,29.2093,29.1646,29.2004,230000.0
2010-11-23 15:55:00,32.66,32.75,32.66,32.68,297600.0,29.2004,29.2809,29.2004,29.2183,297600.0
2010-11-24 09:30:00,32.95,33.01,32.84,32.92,138600.0,29.4597,29.5133,29.3613,29.4329,138600.0
2010-11-24 09:35:00,32.9,32.94,32.8,32.85,70400.0,29.415,29.4507,29.3256,29.3703,70400.0
2010-11-24 09:40:00,32.87,32.9,32.73,32.77,89200.0,29.3882,29.415,29.263,29.2988,89200.0
2010-11-24 09:45:00,32.78,32.85,32.77,32.8,56800.0,29.3077,29.3703,29.2988,29.3256,56800.0
2010-11-24 09:50:00,32.8,32.85,32.79,32.84,58000.0,29.3256,29.3703,29.3166,29.3613,58000.0
2010-11-24 09:55:00,32.85,32.88,32.8,32.87,60400.0,29.3703,29.3971,29.3256,29.3882,60400.0
2010-11-24 10:00:00,32.87,32.88,32.8,32.85,52800.0,29.3882,29.3971,29.3256,29.3703,52800.0
2010-11-24 10:05:00,32.84,32.88,32.8,32.88,82000.0,29.3613,29.3971,29.3256,29.3971,82000.0
2010-11-24 10:10:00,32.87,32.88,32.85,32.88,42200.0,29.3882,29.3971,29.3703,29.3971,42200.0
2010-11-24 10:15:00,32.88,32.91,32.81,32.91,120600.0,29.3971,29.4239,29.3345,29.4239,120600.0
2010-11-24 10:20:00,32.9,32.96,32.89,32.9,118800.0,29.415,29.4686,29.406,29.415,118800.0
2010-11-24 10:25:00,32.9,33.0,32.9,32.95,71200.0,29.415,29.5044,29.415,29.4597,71200.0
2010-11-24 10:30:00,32.95,32.98,32.94,32.96,32600.0,29.4597,29.4865,29.4507,29.4686,32600.0
2010-11-24 10:35:00,32.96,33.01,32.96,32.99,50200.0,29.4686,29.5133,29.4686,29.4954,50200.0
2010-11-24 10:40:00,32.99,33.02,32.96,32.97,92200.0,29.4954,29.5223,29.4686,29.4776,92200.0
2010-11-24 10:45:00,32.98,33.0,32.96,32.99,44400.0,29.4865,29.5044,29.4686,29.4954,44400.0
2010-11-24 10:50:00,32.98,33.0,32.97,32.98,32400.0,29.4865,29.5044,29.4776,29.4865,32400.0
2010-11-24 10:55:00,32.99,32.99,32.94,32.98,62800.0,29.4954,29.4954,29.4507,29.4865,62800.0
2010-11-24 11:00:00,32.98,33.01,32.95,33.0,23800.0,29.4865,29.5133,29.4597,29.5044,23800.0
2010-11-24 11:05:00,32.99,33.01,32.98,32.99,30200.0,29.4954,29.5133,29.4865,29.4954,30200.0
2010-11-24 11:10:00,32.99,33.01,32.98,32.98,10800.0,29.4954,29.5133,29.4865,29.4865,10800.0
2010-11-24 11:15:00,32.99,33.0,32.98,32.99,10600.0,29.4954,29.5044,29.4865,29.4954,10600.0
2010-11-24 11:20:00,32.99,33.0,32.98,33.0,36800.0,29.4954,29.5044,29.4865,29.5044,36800.0
2010-11-24 11:25:00,32.99,33.01,32.99,33.0,17400.0,29.4954,29.5133,29.4954,29.5044,17400.0
2010-11-24 11:30:00,33.0,33.01,32.98,32.99,28600.0,29.5044,29.5133,29.4865,29.4954,28600.0
2010-11-24 11:35:00,32.99,33.0,32.99,33.0,34400.0,29.4954,29.5044,29.4954,29.5044,34400.0
2010-11-24 11:40:00,33.01,33.01,32.98,32.98,22600.0,29.5133,29.5133,29.4865,29.4865,22600.0
2010-11-24 11:45:00,32.98,32.98,32.92,32.93,38000.0,29.4865,29.4865,29.4329,29.4418,38000.0
2010-11-24 11:50:00,32.93,32.94,32.92,32.92,21600.0,29.4418,29.4507,29.4329,29.4329,21600.0
2010-11-24 11:55:00,32.92,32.94,32.91,32.91,21400.0,29.4329,29.4507,29.4239,29.4239,21400.0
2010-11-24 12:00:00,32.93,32.99,32.93,32.99,29000.0,29.4418,29.4954,29.4418,29.4954,29000.0
2010-11-24 12:05:00,32.99,33.0,32.99,32.99,21000.0,29.4954,29.5044,29.4954,29.4954,21000.0
2010-11-24 12:10:00,32.98,32.99,32.96,32.98,19200.0,29.4865,29.4954,29.4686,29.4865,19200.0
2010-11-24 12:15:00,32.98,32.99,32.96,32.97,14400.0,29.4865,29.4954,29.4686,29.4776,14400.0
2010-11-24 12:20:00,32.97,32.99,32.97,32.99,10800.0,29.4776,29.4954,29.4776,29.4954,10800.0
2010-11-24 12:25:00,33.0,33.0,32.96,32.99,14200.0,29.5044,29.5044,29.4686,29.4954,14200.0
2010-11-24 12:30:00,32.98,33.0,32.97,32.97,17200.0,29.4865,29.5044,29.4776,29.4776,17200.0
2010-11-24 12:35:00,32.98,32.99,32.98,32.99,8200.0,29.4865,29.4954,29.4865,29.4954,8200.0
2010-11-24 12:40:00,32.99,33.0,32.99,32.99,11200.0,29.4954,29.5044,29.4954,29.4954,11200.0
2010-11-24 12:45:00,33.0,33.0,32.97,32.98,20000.0,29.5044,29.5044,29.4776,29.4865,20000.0
2010-11-24 12:50:00,32.98,32.99,32.97,32.99,23800.0,29.4865,29.4954,29.4776,29.4954,23800.0
2010-11-24 12:55:00,32.99,33.0,32.99,32.99,29800.0,29.4954,29.5044,29.4954,29.4954,29800.0
2010-11-24 13:00:00,33.0,33.01,32.98,32.99,46400.0,29.5044,29.5133,29.4865,29.4954,46400.0
2010-11-24 13:05:00,32.99,32.99,32.98,32.99,11800.0,29.4954,29.4954,29.4865,29.4954,11800.0
2010-11-24 13:10:00,32.99,32.99,32.97,32.98,13800.0,29.4954,29.4954,29.4776,29.4865,13800.0
2010-11-24 13:15:00,32.97,32.98,32.97,32.98,12000.0,29.4776,29.4865,29.4776,29.4865,12000.0
2010-11-24 13:20:00,32.98,32.99,32.96,32.97,52600.0,29.4865,29.4954,29.4686,29.4776,52600.0
2010-11-24 13:25:00,32.97,32.98,32.95,32.96,60400.0,29.4776,29.4865,29.4597,29.4686,60400.0
2010-11-24 13:30:00,32.96,32.98,32.95,32.97,19600.0,29.4686,29.4865,29.4597,29.4776,19600.0
2010-11-24 13:35:00,32.97,32.98,32.96,32.97,23800.0,29.4776,29.4865,29.4686,29.4776,23800.0
2010-11-24 13:40:00,32.97,32.97,32.94,32.95,18200.0,29.4776,29.4776,29.4507,29.4597,18200.0
2010-11-24 13:45:00,32.94,32.95,32.94,32.95,26000.0,29.4507,29.4597,29.4507,29.4597,26000.0
2010-11-24 13:50:00,32.95,32.96,32.95,32.96,11600.0,29.4597,29.4686,29.4597,29.4686,11600.0
2010-11-24 13:55:00,32.96,32.96,32.94,32.96,12600.0,29.4686,29.4686,29.4507,29.4686,12600.0
2010-11-24 14:00:00,32.96,32.97,32.95,32.97,16600.0,29.4686,29.4776,29.4597,29.4776,16600.0
2010-11-24 14:05:00,32.97,32.97,32.94,32.95,27600.0,29.4776,29.4776,29.4507,29.4597,27600.0
2010-11-24 14:10:00,32.95,32.95,32.91,32.93,32000.0,29.4597,29.4597,29.4239,29.4418,32000.0
2010-11-24 14:15:00,32.93,32.93,32.91,32.93,18200.0,29.4418,29.4418,29.4239,29.4418,18200.0
2010-11-24 14:20:00,32.92,32.93,32.91,32.93,22400.0,29.4329,29.4418,29.4239,29.4418,22400.0
2010-11-24 14:25:00,32.93,32.96,32.93,32.94,27000.0,29.4418,29.4686,29.4418,29.4507,27000.0
2010-11-24 14:30:00,32.94,32.97,32.94,32.94,18400.0,29.4507,29.4776,29.4507,29.4507,18400.0
2010-11-24 14:35:00,32.95,32.95,32.91,32.92,39000.0,29.4597,29.4597,29.4239,29.4329,39000.0
2010-11-24 14:40:00,32.92,32.94,32.92,32.92,15200.0,29.4329,29.4507,29.4329,29.4329,15200.0
2010-11-24 14:45:00,32.93,32.95,32.93,32.94,12200.0,29.4418,29.4597,29.4418,29.4507,12200.0
2010-11-24 14:50:00,32.94,32.94,32.91,32.92,17200.0,29.4507,29.4507,29.4239,29.4329,17200.0
2010-11-24 14:55:00,32.92,32.95,32.92,32.94,80400.0,29.4329,29.4597,29.4329,29.4507,80400.0
2010-11-24 15:00:00,32.94,33.0,32.93,32.99,67800.0,29.4507,29.5044,29.4418,29.4954,67800.0
2010-11-24 15:05:00,33.0,33.02,32.98,33.0,33400.0,29.5044,29.5223,29.4865,29.5044,33400.0
2010-11-24 15:10:00,32.99,33.01,32.98,32.98,18600.0,29.4954,29.5133,29.4865,29.4865,18600.0
2010-11-24 15:15:00,32.98,33.0,32.97,32.97,22000.0,29.4865,29.5044,29.4776,29.4776,22000.0
2010-11-24 15:20:00,32.97,33.02,32.97,33.01,40800.0,29.4776,29.5223,29.4776,29.5133,40800.0
2010-11-24 15:25:00,33.0,33.01,32.98,32.99,25800.0,29.5044,29.5133,29.4865,29.4954,25800.0
2010-11-24 15:30:00,33.0,33.01,32.98,32.99,61200.0,29.5044,29.5133,29.4865,29.4954,61200.0
2010-11-24 15:35:00,32.99,33.01,32.99,33.0,40000.0,29.4954,29.5133,29.4954,29.5044,40000.0
2010-11-24 15:40:00,33.0,33.02,32.99,33.02,84400.0,29.5044,29.5223,29.4954,29.5223,84400.0
2010-11-24 15:45:00,33.01,33.01,32.98,32.99,114200.0,29.5133,29.5133,29.4865,29.4954,114200.0
2010-11-24 15:50:00,32.99,33.02,32.99,33.02,147800.0,29.4954,29.5223,29.4954,29.5223,147800.0
2010-11-24 15:55:00,33.02,33.08,33.02,33.05,266000.0,29.5223,29.5759,29.5223,29.5491,266000.0
2010-11-26 09:30:00,32.81,32.84,32.7,32.77,111800.0,29.3345,29.3613,29.2362,29.2988,111800.0
2010-11-26 09:35:00,32.76,32.95,32.76,32.93,52600.0,29.2898,29.4597,29.2898,29.4418,52600.0
2010-11-26 09:40:00,32.94,32.94,32.87,32.9,39600.0,29.4507,29.4507,29.3882,29.415,39600.0
2010-11-26 09:45:00,32.91,32.95,32.89,32.89,50000.0,29.4239,29.4597,29.406,29.406,50000.0
2010-11-26 09:50:00,32.9,33.05,32.89,33.05,39400.0,29.415,29.5491,29.406,29.5491,39400.0
2010-11-26 09:55:00,33.05,33.06,32.99,33.06,27200.0,29.5491,29.558,29.4954,29.558,27200.0
2010-11-26 10:00:00,33.06,33.1,33.05,33.06,27800.0,29.558,29.5938,29.5491,29.558,27800.0
2010-11-26 10:05:00,33.05,33.1,33.02,33.1,22200.0,29.5491,29.5938,29.5223,29.5938,22200.0
2010-11-26 10:10:00,33.1,33.15,33.1,33.15,36200.0,29.5938,29.6385,29.5938,29.6385,36200.0
2010-11-26 10:15:00,33.15,33.15,33.12,33.13,23000.0,29.6385,29.6385,29.6117,29.6206,23000.0
2010-11-26 10:20:00,33.13,33.17,33.13,33.15,21000.0,29.6206,29.6564,29.6206,29.6385,21000.0
2010-11-26 10:25:00,33.15,33.2,33.13,33.19,21800.0,29.6385,29.6832,29.6206,29.6743,21800.0
2010-11-26 10:30:00,33.18,33.22,33.17,33.22,25600.0,29.6653,29.7011,29.6564,29.7011,25600.0
2010-11-26 10:35:00,33.21,33.24,33.21,33.23,12600.0,29.6921,29.719,29.6921,29.71,12600.0
2010-11-26 10:40:00,33.23,33.3,33.22,33.28,62600.0,29.71,29.7726,29.7011,29.7547,62600.0
2010-11-26 10:45:00,33.27,33.27,33.21,33.21,34400.0,29.7458,29.7458,29.6921,29.6921,34400.0
2010-11-26 10:50:00,33.2,33.2,33.1,33.12,45400.0,29.6832,29.6832,29.5938,29.6117,45400.0
2010-11-26 10:55:00,33.1,33.11,33.08,33.09,26000.0,29.5938,29.6027,29.5759,29.5849,26000.0
2010-11-26 11:00:00,33.09,33.13,33.08,33.09,29800.0,29.5849,29.6206,29.5759,29.5849,29800.0
2010-11-26 11:05:00,33.09,33.13,33.09,33.12,45200.0,29.5849,29.6206,29.5849,29.6117,45200.0
2010-11-26 11:10:00,33.12,33.12,33.05,33.05,56400.0,29.6117,29.6117,29.5491,29.5491,56400.0
2010-11-26 11:15:00,33.05,33.06,33.02,33.02,28400.0,29.5491,29.558,29.5223,29.5223,28400.0
2010-11-26 11:20:00,33.02,33.04,33.0,33.02,32400.0,29.5223,29.5401,29.5044,29.5223,32400.0
2010-11-26 11:25:00,33.01,33.06,33.01,33.06,34000.0,29.5133,29.558,29.5133,29.558,34000.0
2010-11-26 11:30:00,33.07,33.07,33.02,33.05,52400.0,29.567,29.567,29.5223,29.5491,52400.0
2010-11-26 11:35:00,33.04,33.05,33.02,33.05,21800.0,29.5401,29.5491,29.5223,29.5491,21800.0
2010-11-26 11:40:00,33.04,33.04,33.02,33.02,47000.0,29.5401,29.5401,29.5223,29.5223,47000.0
2010-11-26 11:45:00,33.04,33.08,33.02,33.08,16000.0,29.5401,29.5759,29.5223,29.5759,16000.0
2010-11-26 11:50:00,33.08,33.13,33.08,33.12,15800.0,29.5759,29.6206,29.5759,29.6117,15800.0
2010-11-26 11:55:00,33.11,33.11,33.09,33.11,11200.0,29.6027,29.6027,29.5849,29.6027,11200.0
2010-11-26 12:00:00,33.12,33.12,33.07,33.1,14400.0,29.6117,29.6117,29.567,29.5938,14400.0
2010-11-26 12:05:00,33.1,33.11,33.06,33.06,14600.0,29.5938,29.6027,29.558,29.558,14600.0
2010-11-26 12:10:00,33.06,33.06,33.02,33.04,33200.0,29.558,29.558,29.5223,29.5401,33200.0
2010-11-26 12:15:00,33.04,33.09,33.04,33.09,42200.0,29.5401,29.5849,29.5401,29.5849,42200.0
2010-11-26 12:20:00,33.09,33.16,33.09,33.16,12800.0,29.5849,29.6474,29.5849,29.6474,12800.0
2010-11-26 12:25:00,33.16,33.2,33.15,33.17,27600.0,29.6474,29.6832,29.6385,29.6564,27600.0
2010-11-26 12:30:00,33.17,33.2,33.17,33.19,20200.0,29.6564,29.6832,29.6564,29.6743,20200.0
2010-11-26 12:35:00,33.2,33.24,33.2,33.22,51000.0,29.6832,29.719,29.6832,29.7011,51000.0
2010-11-26 12:40:00,33.21,33.21,33.16,33.16,25000.0,29.6921,29.6921,29.6474,29.6474,25000.0
2010-11-26 12:45:00,33.16,33.2,33.15,33.2,36200.0,29.6474,29.6832,29.6385,29.6832,36200.0
2010-11-26 12:50:00,33.19,33.21,33.18,33.2,44800.0,29.6743,29.6921,29.6653,29.6832,44800.0
2010-11-26 12:55:00,33.2,33.2,33.13,33.13,51800.0,29.6832,29.6832,29.6206,29.6206,51800.0
2010-11-29 09:30:00,32.85,32.92,32.73,32.77,84600.0,29.3703,29.4329,29.263,29.2988,84600.0
2010-11-29 09:35:00,32.77,32.89,32.73,32.82,96400.0,29.2988,29.406,29.263,29.3435,96400.0
2010-11-29 09:40:00,32.85,32.94,32.76,32.91,88400.0,29.3703,29.4507,29.2898,29.4239,88400.0
2010-11-29 09:45:00,32.9,32.91,32.75,32.75,38800.0,29.415,29.4239,29.2809,29.2809,38800.0
2010-11-29 09:50:00,32.76,32.77,32.55,32.55,72000.0,29.2898,29.2988,29.1021,29.1021,72000.0
2010-11-29 09:55:00,32.54,32.54,32.35,32.47,236400.0,29.0931,29.0931,28.9232,29.0305,236400.0
2010-11-29 10:00:00,32.47,32.49,32.4,32.44,118400.0,29.0305,29.0484,28.9679,29.0037,118400.0
2010-11-29 10:05:00,32.44,32.55,32.44,32.49,54600.0,29.0037,29.1021,29.0037,29.0484,54600.0
2010-11-29 10:10:00,32.49,32.5,32.44,32.47,34000.0,29.0484,29.0574,29.0037,29.0305,34000.0
2010-11-29 10:15:00,32.47,32.63,32.47,32.57,67000.0,29.0305,29.1736,29.0305,29.1199,67000.0
2010-11-29 10:20:00,32.58,32.66,32.57,32.63,40400.0,29.1289,29.2004,29.1199,29.1736,40400.0
2010-11-29 10:25:00,32.63,32.63,32.54,32.58,49800.0,29.1736,29.1736,29.0931,29.1289,49800.0
2010-11-29 10:30:00,32.58,32.66,32.53,32.63,24800.0,29.1289,29.2004,29.0842,29.1736,24800.0
2010-11-29 10:35:00,32.63,32.67,32.62,32.66,18600.0,29.1736,29.2093,29.1646,29.2004,18600.0
2010-11-29 10:40:00,32.67,32.7,32.65,32.68,32000.0,29.2093,29.2362,29.1915,29.2183,32000.0
2010-11-29 10:45:00,32.67,32.73,32.65,32.73,21400.0,29.2093,29.263,29.1915,29.263,21400.0
2010-11-29 10:50:00,32.71,32.74,32.61,32.62,34400.0,29.2451,29.2719,29.1557,29.1646,34400.0
2010-11-29 10:55:00,32.62,32.63,32.49,32.52,63200.0,29.1646,29.1736,29.0484,29.0752,63200.0
2010-11-29 11:00:00,32.52,32.52,32.49,32.52,35800.0,29.0752,29.0752,29.0484,29.0752,35800.0
2010-11-29 11:05:00,32.52,32.57,32.49,32.56,46200.0,29.0752,29.1199,29.0484,29.111,46200.0
2010-11-29 11:10:00,32.55,32.59,32.52,32.57,14400.0,29.1021,29.1378,29.0752,29.1199,14400.0
2010-11-29 11:15:00,32.58,32.58,32.49,32.5,37400.0,29.1289,29.1289,29.0484,29.0574,37400.0
2010-11-29 11:20:00,32.52,32.54,32.48,32.49,27800.0,29.0752,29.0931,29.0395,29.0484,27800.0
2010-11-29 11:25:00,32.48,32.53,32.46,32.49,26800.0,29.0395,29.0842,29.0216,29.0484,26800.0
2010-11-29 11:30:00,32.49,32.52,32.46,32.47,21200.0,29.0484,29.0752,29.0216,29.0305,21200.0
2010-11-29 11:35:00,32.47,32.51,32.46,32.49,22400.0,29.0305,29.0663,29.0216,29.0484,22400.0
2010-11-29 11:40:00,32.49,32.49,32.42,32.44,64000.0,29.0484,29.0484,28.9858,29.0037,64000.0
2010-11-29 11:45:00,32.43,32.45,32.42,32.42,60200.0,28.9948,29.0126,28.9858,28.9858,60200.0
2010-11-29 11:50:00,32.42,32.44,32.41,32.44,20600.0,28.9858,29.0037,28.9769,29.0037,20600.0
2010-11-29 11:55:00,32.44,32.48,32.43,32.48,32200.0,29.0037,29.0395,28.9948,29.0395,32200.0
2010-11-29 12:00:00,32.47,32.51,32.47,32.49,21000.0,29.0305,29.0663,29.0305,29.0484,21000.0
2010-11-29 12:05:00,32.49,32.54,32.49,32.52,16800.0,29.0484,29.0931,29.0484,29.0752,16800.0
2010-11-29 12:10:00,32.53,32.56,32.52,32.54,26000.0,29.0842,29.111,29.0752,29.0931,26000.0
2010-11-29 12:15:00,32.53,32.54,32.52,32.53,20000.0,29.0842,29.0931,29.0752,29.0842,20000.0
2010-11-29 12:20:00,32.52,32.58,32.52,32.58,14600.0,29.0752,29.1289,29.0752,29.1289,14600.0
2010-11-29 12:25:00,32.57,32.57,32.52,32.52,20600.0,29.1199,29.1199,29.0752,29.0752,20600.0
2010-11-29 12:30:00,32.52,32.53,32.49,32.52,35400.0,29.0752,29.0842,29.0484,29.0752,35400.0
2010-11-29 12:35:00,32.52,32.52,32.49,32.51,24600.0,29.0752,29.0752,29.0484,29.0663,24600.0
2010-11-29 12:40:00,32.52,32.55,32.52,32.52,41200.0,29.0752,29.1021,29.0752,29.0752,41200.0
2010-11-29 12:45:00,32.53,32.56,32.5,32.56,29800.0,29.0842,29.111,29.0574,29.111,29800.0
2010-11-29 12:50:00,32.55,32.55,32.52,32.52,27000.0,29.1021,29.1021,29.0752,29.0752,27000.0
2010-11-29 12:55:00,32.52,32.53,32.51,32.51,11400.0,29.0752,29.0842,29.0663,29.0663,11400.0
2010-11-29 13:00:00,32.51,32.52,32.49,32.49,22600.0,29.0663,29.0752,29.0484,29.0484,22600.0
2010-11-29 13:05:00,32.5,32.51,32.48,32.49,62200.0,29.0574,29.0663,29.0395,29.0484,62200.0
2010-11-29 13:10:00,32.5,32.5,32.48,32.48,26200.0,29.0574,29.0574,29.0395,29.0395,26200.0
2010-11-29 13:15:00,32.49,32.5,32.49,32.5,12400.0,29.0484,29.0574,29.0484,29.0574,12400.0
2010-11-29 13:20:00,32.51,32.52,32.49,32.49,9800.0,29.0663,29.0752,29.0484,29.0484,9800.0
2010-11-29 13:25:00,32.49,32.52,32.47,32.52,42200.0,29.0484,29.0752,29.0305,29.0752,42200.0
2010-11-29 13:30:00,32.52,32.52,32.5,32.52,15200.0,29.0752,29.0752,29.0574,29.0752,15200.0
2010-11-29 13:35:00,32.52,32.52,32.49,32.49,20000.0,29.0752,29.0752,29.0484,29.0484,20000.0
2010-11-29 13:40:00,32.49,32.54,32.49,32.53,14200.0,29.0484,29.0931,29.0484,29.0842,14200.0
2010-11-29 13:45:00,32.52,32.54,32.49,32.52,32200.0,29.0752,29.0931,29.0484,29.0752,32200.0
2010-11-29 13:50:00,32.54,32.54,32.49,32.49,23200.0,29.0931,29.0931,29.0484,29.0484,23200.0
2010-11-29 13:55:00,32.49,32.51,32.49,32.49,35600.0,29.0484,29.0663,29.0484,29.0484,35600.0
2010-11-29 14:00:00,32.49,32.54,32.49,32.54,22600.0,29.0484,29.0931,29.0484,29.0931,22600.0
2010-11-29 14:05:00,32.54,32.57,32.52,32.57,19800.0,29.0931,29.1199,29.0752,29.1199,19800.0
2010-11-29 14:10:00,32.57,32.59,32.55,32.56,18400.0,29.1199,29.1378,29.1021,29.111,18400.0
2010-11-29 14:15:00,32.56,32.58,32.55,32.58,14400.0,29.111,29.1289,29.1021,29.1289,14400.0
2010-11-29 14:20:00,32.57,32.58,32.52,32.52,11800.0,29.1199,29.1289,29.0752,29.0752,11800.0
2010-11-29 14:25:00,32.52,32.61,32.51,32.61,20200.0,29.0752,29.1557,29.0663,29.1557,20200.0
2010-11-29 14:30:00,32.62,32.67,32.6,32.63,78000.0,29.1646,29.2093,29.1468,29.1736,78000.0
2010-11-29 14:35:00,32.63,32.71,32.61,32.69,68800.0,29.1736,29.2451,29.1557,29.2272,68800.0
2010-11-29 14:40:00,32.69,32.71,32.68,32.71,28000.0,29.2272,29.2451,29.2183,29.2451,28000.0
2010-11-29 14:45:00,32.72,32.77,32.71,32.77,31800.0,29.254,29.2988,29.2451,29.2988,31800.0
2010-11-29 14:50:00,32.76,32.77,32.74,32.75,18200.0,29.2898,29.2988,29.2719,29.2809,18200.0
2010-11-29 14:55:00,32.75,32.79,32.73,32.77,35000.0,29.2809,29.3166,29.263,29.2988,35000.0
2010-11-29 15:00:00,32.79,32.8,32.77,32.77,48000.0,29.3166,29.3256,29.2988,29.2988,48000.0
2010-11-29 15:05:00,32.79,32.8,32.77,32.77,37600.0,29.3166,29.3256,29.2988,29.2988,37600.0
2010-11-29 15:10:00,32.78,32.78,32.72,32.72,45200.0,29.3077,29.3077,29.254,29.254,45200.0
2010-11-29 15:15:00,32.72,32.85,32.72,32.85,54600.0,29.254,29.3703,29.254,29.3703,54600.0
2010-11-29 15:20:00,32.85,32.87,32.83,32.87,65400.0,29.3703,29.3882,29.3524,29.3882,65400.0
2010-11-29 15:25:00,32.85,32.88,32.84,32.87,32600.0,29.3703,29.3971,29.3613,29.3882,32600.0
2010-11-29 15:30:00,32.87,32.87,32.77,32.77,76600.0,29.3882,29.3882,29.2988,29.2988,76600.0
2010-11-29 15:35:00,32.77,32.84,32.77,32.84,45800.0,29.2988,29.3613,29.2988,29.3613,45800.0
2010-11-29 15:40:00,32.84,32.85,32.79,32.84,73800.0,29.3613,29.3703,29.3166,29.3613,73800.0
2010-11-29 15:45:00,32.84,32.89,32.84,32.88,92600.0,29.3613,29.406,29.3613,29.3971,92600.0
2010-11-29 15:50:00,32.88,32.88,32.84,32.87,220800.0,29.3971,29.3971,29.3613,29.3882,220800.0
2010-11-29 15:55:00,32.87,32.88,32.82,32.83,155200.0,29.3882,29.3971,29.3435,29.3524,155200.0
2010-11-30 09:30:00,32.49,32.55,32.37,32.5,66800.0,29.0484,29.1021,28.9411,29.0574,66800.0
2010-11-30 09:35:00,32.49,32.52,32.45,32.48,103000.0,29.0484,29.0752,29.0126,29.0395,103000.0
2010-11-30 09:40:00,32.49,32.56,32.45,32.5,88400.0,29.0484,29.111,29.0126,29.0574,88400.0
2010-11-30 09:45:00,32.47,32.57,32.44,32.49,80600.0,29.0305,29.1199,29.0037,29.0484,80600.0
2010-11-30 09:50:00,32.49,32.52,32.35,32.39,56200.0,29.0484,29.0752,28.9232,28.959,56200.0
2010-11-30 09:55:00,32.39,32.52,32.35,32.49,29400.0,28.959,29.0752,28.9232,29.0484,29400.0
2010-11-30 10:00:00,32.5,32.56,32.45,32.5,33600.0,29.0574,29.111,29.0126,29.0574,33600.0
2010-11-30 10:05:00,32.48,32.49,32.38,32.4,35800.0,29.0395,29.0484,28.9501,28.9679,35800.0
2010-11-30 10:10:00,32.38,32.41,32.37,32.4,32800.0,28.9501,28.9769,28.9411,28.9679,32800.0
2010-11-30 10:15:00,32.41,32.5,32.41,32.46,32200.0,28.9769,29.0574,28.9769,29.0216,32200.0
2010-11-30 10:20:00,32.47,32.57,32.43,32.57,25800.0,29.0305,29.1199,28.9948,29.1199,25800.0
2010-11-30 10:25:00,32.57,32.63,32.54,32.62,34800.0,29.1199,29.1736,29.0931,29.1646,34800.0
2010-11-30 10:30:00,32.63,32.64,32.58,32.6,48000.0,29.1736,29.1825,29.1289,29.1468,48000.0
2010-11-30 10:35:00,32.6,32.65,32.58,32.63,32200.0,29.1468,29.1915,29.1289,29.1736,32200.0
2010-11-30 10:40:00,32.63,32.65,32.61,32.63,28400.0,29.1736,29.1915,29.1557,29.1736,28400.0
2010-11-30 10:45:00,32.63,32.65,32.62,32.65,34000.0,29.1736,29.1915,29.1646,29.1915,34000.0
2010-11-30 10:50:00,32.63,32.63,32.51,32.55,27200.0,29.1736,29.1736,29.0663,29.1021,27200.0
2010-11-30 10:55:00,32.55,32.6,32.55,32.56,19800.0,29.1021,29.1468,29.1021,29.111,19800.0
2010-11-30 11:00:00,32.57,32.59,32.52,32.57,27000.0,29.1199,29.1378,29.0752,29.1199,27000.0
2010-11-30 11:05:00,32.56,32.57,32.48,32.48,29600.0,29.111,29.1199,29.0395,29.0395,29600.0
2010-11-30 11:10:00,32.49,32.49,32.38,32.4,47800.0,29.0484,29.0484,28.9501,28.9679,47800.0
2010-11-30 11:15:00,32.38,32.44,32.34,32.44,38000.0,28.9501,29.0037,28.9143,29.0037,38000.0
2010-11-30 11:20:00,32.44,32.51,32.38,32.5,30800.0,29.0037,29.0663,28.9501,29.0574,30800.0
2010-11-30 11:25:00,32.51,32.51,32.48,32.49,18000.0,29.0663,29.0663,29.0395,29.0484,18000.0
2010-11-30 11:30:00,32.5,32.51,32.46,32.5,38400.0,29.0574,29.0663,29.0216,29.0574,38400.0
2010-11-30 11:35:00,32.49,32.52,32.43,32.52,56000.0,29.0484,29.0752,28.9948,29.0752,56000.0
2010-11-30 11:40:00,32.52,32.58,32.49,32.54,37400.0,29.0752,29.1289,29.0484,29.0931,37400.0
2010-11-30 11:45:00,32.53,32.53,32.48,32.52,17400.0,29.0842,29.0842,29.0395,29.0752,17400.0
2010-11-30 11:50:00,32.52,32.52,32.48,32.5,24200.0,29.0752,29.0752,29.0395,29.0574,24200.0
2010-11-30 11:55:00,32.49,32.57,32.47,32.55,15400.0,29.0484,29.1199,29.0305,29.1021,15400.0
2010-11-30 12:00:00,32.52,32.52,32.48,32.49,13000.0,29.0752,29.0752,29.0395,29.0484,13000.0
2010-11-30 12:05:00,32.47,32.5,32.44,32.44,20000.0,29.0305,29.0574,29.0037,29.0037,20000.0
2010-11-30 12:10:00,32.45,32.47,32.45,32.45,10800.0,29.0126,29.0305,29.0126,29.0126,10800.0
2010-11-30 12:15:00,32.45,32.46,32.41,32.43,20000.0,29.0126,29.0216,28.9769,28.9948,20000.0
2010-11-30 12:20:00,32.42,32.47,32.41,32.45,11600.0,28.9858,29.0305,28.9769,29.0126,11600.0
2010-11-30 12:25:00,32.44,32.46,32.44,32.46,32400.0,29.0037,29.0216,29.0037,29.0216,32400.0
2010-11-30 12:30:00,32.45,32.46,32.42,32.43,12600.0,29.0126,29.0216,28.9858,28.9948,12600.0
2010-11-30 12:35:00,32.43,32.47,32.39,32.46,18800.0,28.9948,29.0305,28.959,29.0216,18800.0
2010-11-30 12:40:00,32.45,32.48,32.43,32.47,41400.0,29.0126,29.0395,28.9948,29.0305,41400.0
2010-11-30 12:45:00,32.48,32.49,32.45,32.45,15200.0,29.0395,29.0484,29.0126,29.0126,15200.0
2010-11-30 12:50:00,32.46,32.48,32.44,32.46,17400.0,29.0216,29.0395,29.0037,29.0216,17400.0
2010-11-30 12:55:00,32.47,32.48,32.44,32.45,19400.0,29.0305,29.0395,29.0037,29.0126,19400.0
2010-11-30 13:00:00,32.45,32.56,32.44,32.54,50000.0,29.0126,29.111,29.0037,29.0931,50000.0
2010-11-30 13:05:00,32.54,32.54,32.47,32.49,22400.0,29.0931,29.0931,29.0305,29.0484,22400.0
2010-11-30 13:10:00,32.49,32.52,32.48,32.51,20000.0,29.0484,29.0752,29.0395,29.0663,20000.0
2010-11-30 13:15:00,32.51,32.56,32.5,32.56,24200.0,29.0663,29.111,29.0574,29.111,24200.0
2010-11-30 13:20:00,32.56,32.6,32.56,32.57,25200.0,29.111,29.1468,29.111,29.1199,25200.0
2010-11-30 13:25:00,32.57,32.57,32.54,32.54,15400.0,29.1199,29.1199,29.0931,29.0931,15400.0
2010-11-30 13:30:00,32.55,32.55,32.53,32.54,19200.0,29.1021,29.1021,29.0842,29.0931,19200.0
2010-11-30 13:35:00,32.54,32.56,32.53,32.56,18800.0,29.0931,29.111,29.0842,29.111,18800.0
2010-11-30 13:40:00,32.56,32.59,32.54,32.54,34800.0,29.111,29.1378,29.0931,29.0931,34800.0
2010-11-30 13:45:00,32.54,32.55,32.51,32.53,16800.0,29.0931,29.1021,29.0663,29.0842,16800.0
2010-11-30 13:50:00,32.53,32.53,32.5,32.52,30200.0,29.0842,29.0842,29.0574,29.0752,30200.0
2010-11-30 13:55:00,32.52,32.56,32.52,32.55,25000.0,29.0752,29.111,29.0752,29.1021,25000.0
2010-11-30 14:00:00,32.55,32.59,32.55,32.59,25200.0,29.1021,29.1378,29.1021,29.1378,25200.0
2010-11-30 14:05:00,32.59,32.63,32.57,32.6,39000.0,29.1378,29.1736,29.1199,29.1468,39000.0
2010-11-30 14:10:00,32.6,32.62,32.57,32.6,38200.0,29.1468,29.1646,29.1199,29.1468,38200.0
2010-11-30 14:15:00,32.62,32.62,32.51,32.51,56600.0,29.1646,29.1646,29.0663,29.0663,56600.0
2010-11-30 14:20:00,32.51,32.53,32.49,32.5,28200.0,29.0663,29.0842,29.0484,29.0574,28200.0
2010-11-30 14:25:00,32.5,32.52,32.45,32.49,60000.0,29.0574,29.0752,29.0126,29.0484,60000.0
2010-11-30 14:30:00,32.49,32.49,32.43,32.45,22600.0,29.0484,29.0484,28.9948,29.0126,22600.0
2010-11-30 14:35:00,32.44,32.45,32.41,32.42,29800.0,29.0037,29.0126,28.9769,28.9858,29800.0
2010-11-30 14:40:00,32.41,32.47,32.4,32.46,33000.0,28.9769,29.0305,28.9679,29.0216,33000.0
2010-11-30 14:45:00,32.46,32.5,32.46,32.5,37400.0,29.0216,29.0574,29.0216,29.0574,37400.0
2010-11-30 14:50:00,32.51,32.51,32.45,32.47,31400.0,29.0663,29.0663,29.0126,29.0305,31400.0
2010-11-30 14:55:00,32.47,32.57,32.47,32.52,50400.0,29.0305,29.1199,29.0305,29.0752,50400.0
2010-11-30 15:00:00,32.52,32.54,32.5,32.54,39000.0,29.0752,29.0931,29.0574,29.0931,39000.0
2010-11-30 15:05:00,32.53,32.55,32.52,32.52,44000.0,29.0842,29.1021,29.0752,29.0752,44000.0
2010-11-30 15:10:00,32.52,32.55,32.49,32.54,64400.0,29.0752,29.1021,29.0484,29.0931,64400.0
2010-11-30 15:15:00,32.54,32.58,32.52,32.58,54200.0,29.0931,29.1289,29.0752,29.1289,54200.0
2010-11-30 15:20:00,32.58,32.63,32.56,32.62,53000.0,29.1289,29.1736,29.111,29.1646,53000.0
2010-11-30 15:25:00,32.63,32.65,32.59,32.63,32200.0,29.1736,29.1915,29.1378,29.1736,32200.0
2010-11-30 15:30:00,32.63,32.66,32.62,32.62,41200.0,29.1736,29.2004,29.1646,29.1646,41200.0
2010-11-30 15:35:00,32.62,32.64,32.61,32.61,35400.0,29.1646,29.1825,29.1557,29.1557,35400.0
2010-11-30 15:40:00,32.62,32.62,32.5,32.5,79600.0,29.1646,29.1646,29.0574,29.0574,79600.0
2010-11-30 15:45:00,32.5,32.52,32.48,32.5,95800.0,29.0574,29.0752,29.0395,29.0574,95800.0
2010-11-30 15:50:00,32.5,32.56,32.49,32.52,163200.0,29.0574,29.111,29.0484,29.0752,163200.0
2010-11-30 15:55:00,32.53,32.56,32.49,32.49,199800.0,29.0842,29.111,29.0484,29.0484,199800.0
2010-12-01 09:30:00,32.83,33.21,32.83,33.17,188600.0,29.3524,29.6921,29.3524,29.6564,188600.0
2010-12-01 09:35:00,33.19,33.25,33.12,33.22,68600.0,29.6743,29.7279,29.6117,29.7011,68600.0
2010-12-01 09:40:00,33.21,33.33,33.21,33.27,61600.0,29.6921,29.7994,29.6921,29.7458,61600.0
2010-12-01 09:45:00,33.27,33.38,33.23,33.27,115800.0,29.7458,29.8441,29.71,29.7458,115800.0
2010-12-01 09:50:00,33.26,33.33,33.23,33.27,52000.0,29.7368,29.7994,29.71,29.7458,52000.0
2010-12-01 09:55:00,33.26,33.33,33.25,33.31,41400.0,29.7368,29.7994,29.7279,29.7815,41400.0
2010-12-01 10:00:00,33.33,33.34,33.24,33.3,50400.0,29.7994,29.8084,29.719,29.7726,50400.0
2010-12-01 10:05:00,33.3,33.31,33.23,33.25,27000.0,29.7726,29.7815,29.71,29.7279,27000.0
2010-12-01 10:10:00,33.25,33.26,33.19,33.23,29600.0,29.7279,29.7368,29.6743,29.71,29600.0
2010-12-01 10:15:00,33.24,33.28,33.21,33.24,43200.0,29.719,29.7547,29.6921,29.719,43200.0
2010-12-01 10:20:00,33.24,33.24,33.2,33.21,36800.0,29.719,29.719,29.6832,29.6921,36800.0
2010-12-01 10:25:00,33.21,33.22,33.15,33.18,37200.0,29.6921,29.7011,29.6385,29.6653,37200.0
2010-12-01 10:30:00,33.18,33.19,33.14,33.17,41000.0,29.6653,29.6743,29.6296,29.6564,41000.0
2010-12-01 10:35:00,33.16,33.21,33.16,33.21,35000.0,29.6474,29.6921,29.6474,29.6921,35000.0
2010-12-01 10:40:00,33.22,33.25,33.18,33.25,48800.0,29.7011,29.7279,29.6653,29.7279,48800.0
2010-12-01 10:45:00,33.24,33.27,33.21,33.23,58200.0,29.719,29.7458,29.6921,29.71,58200.0
2010-12-01 10:50:00,33.22,33.24,33.18,33.19,38000.0,29.7011,29.719,29.6653,29.6743,38000.0
2010-12-01 10:55:00,33.18,33.22,33.18,33.22,10000.0,29.6653,29.7011,29.6653,29.7011,10000.0
2010-12-01 11:00:00,33.22,33.22,33.16,33.16,21000.0,29.7011,29.7011,29.6474,29.6474,21000.0
2010-12-01 11:05:00,33.17,33.22,33.16,33.22,21000.0,29.6564,29.7011,29.6474,29.7011,21000.0
2010-12-01 11:10:00,33.21,33.24,33.2,33.21,22600.0,29.6921,29.719,29.6832,29.6921,22600.0
2010-12-01 11:15:00,33.21,33.22,33.19,33.19,25800.0,29.6921,29.7011,29.6743,29.6743,25800.0
2010-12-01 11:20:00,33.2,33.22,33.19,33.21,33600.0,29.6832,29.7011,29.6743,29.6921,33600.0
2010-12-01 11:25:00,33.21,33.22,33.16,33.17,40400.0,29.6921,29.7011,29.6474,29.6564,40400.0
2010-12-01 11:30:00,33.18,33.19,33.16,33.17,27800.0,29.6653,29.6743,29.6474,29.6564,27800.0
2010-12-01 11:35:00,33.18,33.18,33.16,33.17,28800.0,29.6653,29.6653,29.6474,29.6564,28800.0
2010-12-01 11:40:00,33.18,33.21,33.16,33.2,20600.0,29.6653,29.6921,29.6474,29.6832,20600.0
2010-12-01 11:45:00,33.2,33.23,33.18,33.22,42000.0,29.6832,29.71,29.6653,29.7011,42000.0
2010-12-01 11:50:00,33.23,33.3,33.23,33.3,71000.0,29.71,29.7726,29.71,29.7726,71000.0
2010-12-01 11:55:00,33.3,33.34,33.29,33.33,38600.0,29.7726,29.8084,29.7637,29.7994,38600.0
2010-12-01 12:00:00,33.33,33.38,33.31,33.37,64600.0,29.7994,29.8441,29.7815,29.8352,64600.0
2010-12-01 12:05:00,33.35,33.4,33.35,33.37,26600.0,29.8173,29.862,29.8173,29.8352,26600.0
2010-12-01 12:10:00,33.38,33.4,33.35,33.35,27000.0,29.8441,29.862,29.8173,29.8173,27000.0
2010-12-01 12:15:00,33.35,33.37,33.35,33.36,20200.0,29.8173,29.8352,29.8173,29.8263,20200.0
2010-12-01 12:20:00,33.35,33.41,33.35,33.4,47400.0,29.8173,29.871,29.8173,29.862,47400.0
2010-12-01 12:25:00,33.39,33.4,33.37,33.38,23600.0,29.8531,29.862,29.8352,29.8441,23600.0
2010-12-01 12:30:00,33.38,33.4,33.38,33.38,23000.0,29.8441,29.862,29.8441,29.8441,23000.0
2010-12-01 12:35:00,33.38,33.4,33.37,33.38,12200.0,29.8441,29.862,29.8352,29.8441,12200.0
2010-12-01 12:40:00,33.38,33.4,33.38,33.38,39800.0,29.8441,29.862,29.8441,29.8441,39800.0
2010-12-01 12:45:00,33.38,33.4,33.38,33.38,35200.0,29.8441,29.862,29.8441,29.8441,35200.0
2010-12-01 12:50:00,33.39,33.4,33.38,33.4,15800.0,29.8531,29.862,29.8441,29.862,15800.0
2010-12-01 12:55:00,33.39,33.4,33.38,33.39,20600.0,29.8531,29.862,29.8441,29.8531,20600.0
2010-12-01 13:00:00,33.39,33.4,33.38,33.39,25800.0,29.8531,29.862,29.8441,29.8531,25800.0
2010-12-01 13:05:00,33.39,33.44,33.39,33.41,62600.0,29.8531,29.8978,29.8531,29.871,62600.0
2010-12-01 13:10:00,33.41,33.43,33.41,33.43,22600.0,29.871,29.8888,29.871,29.8888,22600.0
2010-12-01 13:15:00,33.43,33.45,33.38,33.38,45400.0,29.8888,29.9067,29.8441,29.8441,45400.0
2010-12-01 13:20:00,33.38,33.42,33.37,33.42,37400.0,29.8441,29.8799,29.8352,29.8799,37400.0
2010-12-01 13:25:00,33.41,33.42,33.38,33.38,21800.0,29.871,29.8799,29.8441,29.8441,21800.0
2010-12-01 13:30:00,33.38,33.42,33.37,33.38,27000.0,29.8441,29.8799,29.8352,29.8441,27000.0
2010-12-01 13:35:00,33.38,33.41,33.36,33.41,17800.0,29.8441,29.871,29.8263,29.871,17800.0
2010-12-01 13:40:00,33.4,33.4,33.37,33.37,33400.0,29.862,29.862,29.8352,29.8352,33400.0
2010-12-01 13:45:00,33.38,33.4,33.37,33.39,20000.0,29.8441,29.862,29.8352,29.8531,20000.0
2010-12-01 13:50:00,33.39,33.41,33.38,33.4,83600.0,29.8531,29.871,29.8441,29.862,83600.0
2010-12-01 13:55:00,33.4,33.42,33.38,33.39,23600.0,29.862,29.8799,29.8441,29.8531,23600.0
2010-12-01 14:00:00,33.4,33.4,33.38,33.38,28200.0,29.862,29.862,29.8441,29.8441,28200.0
2010-12-01 14:05:00,33.39,33.4,33.38,33.4,81600.0,29.8531,29.862,29.8441,29.862,81600.0
2010-12-01 14:10:00,33.39,33.43,33.38,33.43,44400.0,29.8531,29.8888,29.8441,29.8888,44400.0
2010-12-01 14:15:00,33.42,33.45,33.41,33.45,33400.0,29.8799,29.9067,29.871,29.9067,33400.0
2010-12-01 14:20:00,33.45,33.48,33.44,33.47,76600.0,29.9067,29.9335,29.8978,29.9246,76600.0
2010-12-01 14:25:00,33.47,33.48,33.44,33.46,26200.0,29.9246,29.9335,29.8978,29.9157,26200.0
2010-12-01 14:30:00,33.46,33.47,33.4,33.47,42800.0,29.9157,29.9246,29.862,29.9246,42800.0
2010-12-01 14:35:00,33.46,33.48,33.44,33.45,36600.0,29.9157,29.9335,29.8978,29.9067,36600.0
2010-12-01 14:40:00,33.45,33.45,33.42,33.44,50800.0,29.9067,29.9067,29.8799,29.8978,50800.0
2010-12-01 14:45:00,33.45,33.45,33.42,33.43,27000.0,29.9067,29.9067,29.8799,29.8888,27000.0
2010-12-01 14:50:00,33.43,33.43,33.4,33.41,35000.0,29.8888,29.8888,29.862,29.871,35000.0
2010-12-01 14:55:00,33.42,33.45,33.41,33.43,52400.0,29.8799,29.9067,29.871,29.8888,52400.0
2010-12-01 15:00:00,33.43,33.43,33.4,33.4,31600.0,29.8888,29.8888,29.862,29.862,31600.0
2010-12-01 15:05:00,33.4,33.4,33.38,33.4,55200.0,29.862,29.862,29.8441,29.862,55200.0
2010-12-01 15:10:00,33.4,33.41,33.38,33.4,67400.0,29.862,29.871,29.8441,29.862,67400.0
2010-12-01 15:15:00,33.4,33.4,33.38,33.38,40000.0,29.862,29.862,29.8441,29.8441,40000.0
2010-12-01 15:20:00,33.38,33.4,33.38,33.38,41400.0,29.8441,29.862,29.8441,29.8441,41400.0
2010-12-01 15:25:00,33.38,33.43,33.38,33.41,55600.0,29.8441,29.8888,29.8441,29.871,55600.0
2010-12-01 15:30:00,33.4,33.41,33.39,33.39,62600.0,29.862,29.871,29.8531,29.8531,62600.0
2010-12-01 15:35:00,33.4,33.42,33.39,33.4,64000.0,29.862,29.8799,29.8531,29.862,64000.0
2010-12-01 15:40:00,33.4,33.43,33.4,33.42,66800.0,29.862,29.8888,29.862,29.8799,66800.0
2010-12-01 15:45:00,33.42,33.43,33.4,33.43,135200.0,29.8799,29.8888,29.862,29.8888,135200.0
2010-12-01 15:50:00,33.44,33.45,33.39,33.39,192600.0,29.8978,29.9067,29.8531,29.8531,192600.0
2010-12-01 15:55:00,33.39,33.45,33.39,33.43,264400.0,29.8531,29.9067,29.8531,29.8888,264400.0
2010-12-02 09:30:00,33.51,34.16,33.4,34.1,465400.0,29.9604,30.5415,29.862,30.4879,465400.0
2010-12-02 09:35:00,34.09,34.23,34.04,34.18,115800.0,30.4789,30.6041,30.4342,30.5594,115800.0
2010-12-02 09:40:00,34.16,34.18,34.08,34.17,134000.0,30.5415,30.5594,30.47,30.5505,134000.0
2010-12-02 09:45:00,34.16,34.18,34.09,34.12,96200.0,30.5415,30.5594,30.4789,30.5057,96200.0
2010-12-02 09:50:00,34.12,34.21,34.07,34.21,122400.0,30.5057,30.5862,30.461,30.5862,122400.0
2010-12-02 09:55:00,34.21,34.25,34.14,34.21,80800.0,30.5862,30.622,30.5236,30.5862,80800.0
2010-12-02 10:00:00,34.21,34.29,34.2,34.26,125200.0,30.5862,30.6577,30.5773,30.6309,125200.0
2010-12-02 10:05:00,34.26,34.44,34.26,34.36,144400.0,30.6309,30.7919,30.6309,30.7203,144400.0
2010-12-02 10:10:00,34.36,34.44,34.35,34.37,97600.0,30.7203,30.7919,30.7114,30.7293,97600.0
2010-12-02 10:15:00,34.37,34.45,34.37,34.45,119000.0,30.7293,30.8008,30.7293,30.8008,119000.0
2010-12-02 10:20:00,34.45,34.52,34.43,34.52,188800.0,30.8008,30.8634,30.7829,30.8634,188800.0
2010-12-02 10:25:00,34.52,34.59,34.48,34.55,210600.0,30.8634,30.926,30.8276,30.8902,210600.0
2010-12-02 10:30:00,34.55,34.55,34.45,34.47,173600.0,30.8902,30.8902,30.8008,30.8187,173600.0
2010-12-02 10:35:00,34.47,34.47,34.37,34.38,120400.0,30.8187,30.8187,30.7293,30.7382,120400.0
2010-12-02 10:40:00,34.38,34.44,34.37,34.42,78400.0,30.7382,30.7919,30.7293,30.774,78400.0
2010-12-02 10:45:00,34.42,34.43,34.37,34.4,50600.0,30.774,30.7829,30.7293,30.7561,50600.0
2010-12-02 10:50:00,34.4,34.4,34.34,34.37,60200.0,30.7561,30.7561,30.7024,30.7293,60200.0
2010-12-02 10:55:00,34.38,34.45,34.36,34.44,66000.0,30.7382,30.8008,30.7203,30.7919,66000.0
2010-12-02 11:00:00,34.46,34.46,34.39,34.42,49600.0,30.8097,30.8097,30.7471,30.774,49600.0
2010-12-02 11:05:00,34.42,34.45,34.41,34.43,39200.0,30.774,30.8008,30.765,30.7829,39200.0
2010-12-02 11:10:00,34.43,34.48,34.42,34.47,30600.0,30.7829,30.8276,30.774,30.8187,30600.0
2010-12-02 11:15:00,34.46,34.49,34.45,34.49,28800.0,30.8097,30.8366,30.8008,30.8366,28800.0
2010-12-02 11:20:00,34.49,34.52,34.48,34.5,65800.0,30.8366,30.8634,30.8276,30.8455,65800.0
2010-12-02 11:25:00,34.5,34.55,34.5,34.54,36400.0,30.8455,30.8902,30.8455,30.8813,36400.0
2010-12-02 11:30:00,34.55,34.55,34.49,34.5,64600.0,30.8902,30.8902,30.8366,30.8455,64600.0
2010-12-02 11:35:00,34.5,34.56,34.49,34.54,42200.0,30.8455,30.8991,30.8366,30.8813,42200.0
2010-12-02 11:40:00,34.54,34.56,34.49,34.49,77800.0,30.8813,30.8991,30.8366,30.8366,77800.0
2010-12-02 11:45:00,34.49,34.52,34.49,34.49,47600.0,30.8366,30.8634,30.8366,30.8366,47600.0
2010-12-02 11:50:00,34.49,34.55,34.49,34.51,48400.0,30.8366,30.8902,30.8366,30.8544,48400.0
2010-12-02 11:55:00,34.52,34.54,34.52,34.54,28600.0,30.8634,30.8813,30.8634,30.8813,28600.0
2010-12-02 12:00:00,34.55,34.58,34.49,34.49,45600.0,30.8902,30.917,30.8366,30.8366,45600.0
2010-12-02 12:05:00,34.5,34.55,34.5,34.54,25400.0,30.8455,30.8902,30.8455,30.8813,25400.0
2010-12-02 12:10:00,34.54,34.55,34.52,34.52,49400.0,30.8813,30.8902,30.8634,30.8634,49400.0
2010-12-02 12:15:00,34.52,34.55,34.52,34.54,24200.0,30.8634,30.8902,30.8634,30.8813,24200.0
2010-12-02 12:20:00,34.54,34.55,34.53,34.54,38200.0,30.8813,30.8902,30.8723,30.8813,38200.0
2010-12-02 12:25:00,34.54,34.58,34.54,34.56,56600.0,30.8813,30.917,30.8813,30.8991,56600.0
2010-12-02 12:30:00,34.57,34.59,34.55,34.59,32400.0,30.9081,30.926,30.8902,30.926,32400.0
2010-12-02 12:35:00,34.59,34.6,34.59,34.6,26200.0,30.926,30.9349,30.926,30.9349,26200.0
2010-12-02 12:40:00,34.59,34.68,34.59,34.68,54600.0,30.926,31.0064,30.926,31.0064,54600.0
2010-12-02 12:45:00,34.68,34.69,34.64,34.68,35600.0,31.0064,31.0154,30.9707,31.0064,35600.0
2010-12-02 12:50:00,34.68,34.72,34.68,34.71,56400.0,31.0064,31.0422,31.0064,31.0333,56400.0
2010-12-02 12:55:00,34.71,34.73,34.68,34.68,49800.0,31.0333,31.0511,31.0064,31.0064,49800.0
2010-12-02 13:00:00,34.7,34.71,34.69,34.7,49600.0,31.0243,31.0333,31.0154,31.0243,49600.0
2010-12-02 13:05:00,34.7,34.76,34.7,34.76,336200.0,31.0243,31.078,31.0243,31.078,336200.0
2010-12-02 13:10:00,34.76,34.79,34.74,34.78,86600.0,31.078,31.1048,31.0601,31.0958,86600.0
2010-12-02 13:15:00,34.78,34.79,34.71,34.73,80600.0,31.0958,31.1048,31.0333,31.0511,80600.0
2010-12-02 13:20:00,34.73,34.77,34.73,34.74,39000.0,31.0511,31.0869,31.0511,31.0601,39000.0
2010-12-02 13:25:00,34.74,34.79,34.73,34.77,141600.0,31.0601,31.1048,31.0511,31.0869,141600.0
2010-12-02 13:30:00,34.77,34.83,34.76,34.79,96200.0,31.0869,31.1405,31.078,31.1048,96200.0
2010-12-02 13:35:00,34.8,34.8,34.77,34.78,21600.0,31.1137,31.1137,31.0869,31.0958,21600.0
2010-12-02 13:40:00,34.78,34.79,34.74,34.75,35200.0,31.0958,31.1048,31.0601,31.069,35200.0
2010-12-02 13:45:00,34.74,34.76,34.73,34.74,33400.0,31.0601,31.078,31.0511,31.0601,33400.0
2010-12-02 13:50:00,34.74,34.74,34.73,34.74,39000.0,31.0601,31.0601,31.0511,31.0601,39000.0
2010-12-02 13:55:00,34.74,34.75,34.73,34.73,30200.0,31.0601,31.069,31.0511,31.0511,30200.0
2010-12-02 14:00:00,34.73,34.74,34.68,34.69,87800.0,31.0511,31.0601,31.0064,31.0154,87800.0
2010-12-02 14:05:00,34.69,34.73,34.69,34.72,43200.0,31.0154,31.0511,31.0154,31.0422,43200.0
2010-12-02 14:10:00,34.72,34.72,34.68,34.69,38400.0,31.0422,31.0422,31.0064,31.0154,38400.0
2010-12-02 14:15:00,34.68,34.74,34.68,34.7,52400.0,31.0064,31.0601,31.0064,31.0243,52400.0
2010-12-02 14:20:00,34.71,34.75,34.69,34.7,41200.0,31.0333,31.069,31.0154,31.0243,41200.0
2010-12-02 14:25:00,34.7,34.74,34.7,34.72,22800.0,31.0243,31.0601,31.0243,31.0422,22800.0
2010-12-02 14:30:00,34.72,34.72,34.69,34.69,43000.0,31.0422,31.0422,31.0154,31.0154,43000.0
2010-12-02 14:35:00,34.69,34.74,34.69,34.71,72600.0,31.0154,31.0601,31.0154,31.0333,72600.0
2010-12-02 14:40:00,34.71,34.72,34.69,34.7,59200.0,31.0333,31.0422,31.0154,31.0243,59200.0
2010-12-02 14:45:00,34.7,34.74,34.7,34.73,61200.0,31.0243,31.0601,31.0243,31.0511,61200.0
2010-12-02 14:50:00,34.74,34.74,34.72,34.72,42800.0,31.0601,31.0601,31.0422,31.0422,42800.0
2010-12-02 14:55:00,34.73,34.74,34.69,34.7,73200.0,31.0511,31.0601,31.0154,31.0243,73200.0
2010-12-02 15:00:00,34.7,34.72,34.7,34.72,40000.0,31.0243,31.0422,31.0243,31.0422,40000.0
2010-12-02 15:05:00,34.71,34.74,34.7,34.73,60600.0,31.0333,31.0601,31.0243,31.0511,60600.0
2010-12-02 15:10:00,34.73,34.74,34.71,34.72,27200.0,31.0511,31.0601,31.0333,31.0422,27200.0
2010-12-02 15:15:00,34.72,34.72,34.7,34.71,34400.0,31.0422,31.0422,31.0243,31.0333,34400.0
2010-12-02 15:20:00,34.71,34.74,34.71,34.71,63400.0,31.0333,31.0601,31.0333,31.0333,63400.0
2010-12-02 15:25:00,34.71,34.77,34.7,34.74,114400.0,31.0333,31.0869,31.0243,31.0601,114400.0
2010-12-02 15:30:00,34.74,34.74,34.71,34.74,106600.0,31.0601,31.0601,31.0333,31.0601,106600.0
2010-12-02 15:35:00,34.74,34.77,34.71,34.73,91800.0,31.0601,31.0869,31.0333,31.0511,91800.0
2010-12-02 15:40:00,34.72,34.74,34.68,34.73,109000.0,31.0422,31.0601,31.0064,31.0511,109000.0
2010-12-02 15:45:00,34.73,34.74,34.7,34.7,123000.0,31.0511,31.0601,31.0243,31.0243,123000.0
2010-12-02 15:50:00,34.7,34.7,34.65,34.65,239000.0,31.0243,31.0243,30.9796,30.9796,239000.0
2010-12-02 15:55:00,34.65,34.7,34.63,34.66,375400.0,30.9796,31.0243,30.9617,30.9885,375400.0
2010-12-03 09:30:00,34.57,34.65,34.42,34.63,112600.0,30.9081,30.9796,30.774,30.9617,112600.0
2010-12-03 09:35:00,34.65,34.83,34.64,34.83,905000.0,30.9796,31.1405,30.9707,31.1405,905000.0
2010-12-03 09:40:00,34.81,34.85,34.77,34.84,77800.0,31.1227,31.1584,31.0869,31.1495,77800.0
2010-12-03 09:45:00,34.85,34.85,34.77,34.83,74400.0,31.1584,31.1584,31.0869,31.1405,74400.0
2010-12-03 09:50:00,34.83,34.85,34.79,34.81,39800.0,31.1405,31.1584,31.1048,31.1227,39800.0
2010-12-03 09:55:00,34.81,34.81,34.75,34.78,49800.0,31.1227,31.1227,31.069,31.0958,49800.0
2010-12-03 10:00:00,34.77,34.83,34.65,34.66,104400.0,31.0869,31.1405,30.9796,30.9885,104400.0
2010-12-03 10:05:00,34.66,34.69,34.56,34.6,78200.0,30.9885,31.0154,30.8991,30.9349,78200.0
2010-12-03 10:10:00,34.6,34.61,34.52,34.54,52200.0,30.9349,30.9438,30.8634,30.8813,52200.0
2010-12-03 10:15:00,34.54,34.56,34.48,34.48,34000.0,30.8813,30.8991,30.8276,30.8276,34000.0
2010-12-03 10:20:00,34.49,34.51,34.38,34.4,64800.0,30.8366,30.8544,30.7382,30.7561,64800.0
2010-12-03 10:25:00,34.41,34.51,34.41,34.48,33800.0,30.765,30.8544,30.765,30.8276,33800.0
2010-12-03 10:30:00,34.48,34.6,34.48,34.6,44800.0,30.8276,30.9349,30.8276,30.9349,44800.0
2010-12-03 10:35:00,34.61,34.62,34.59,34.6,24400.0,30.9438,30.9528,30.926,30.9349,24400.0
2010-12-03 10:40:00,34.6,34.6,34.58,34.58,23600.0,30.9349,30.9349,30.917,30.917,23600.0
2010-12-03 10:45:00,34.58,34.6,34.57,34.58,13200.0,30.917,30.9349,30.9081,30.917,13200.0
2010-12-03 10:50:00,34.58,34.59,34.52,34.55,23000.0,30.917,30.926,30.8634,30.8902,23000.0
2010-12-03 10:55:00,34.57,34.6,34.56,34.6,21200.0,30.9081,30.9349,30.8991,30.9349,21200.0
2010-12-03 11:00:00,34.59,34.63,34.59,34.59,15600.0,30.926,30.9617,30.926,30.926,15600.0
2010-12-03 11:05:00,34.59,34.66,34.57,34.66,34600.0,30.926,30.9885,30.9081,30.9885,34600.0
2010-12-03 11:10:00,34.65,34.67,34.64,34.65,61200.0,30.9796,30.9975,30.9707,30.9796,61200.0
2010-12-03 11:15:00,34.64,34.66,34.63,34.65,36000.0,30.9707,30.9885,30.9617,30.9796,36000.0
2010-12-03 11:20:00,34.66,34.68,34.65,34.67,48400.0,30.9885,31.0064,30.9796,30.9975,48400.0
2010-12-03 11:25:00,34.67,34.67,34.63,34.63,36600.0,30.9975,30.9975,30.9617,30.9617,36600.0
2010-12-03 11:30:00,34.63,34.63,34.61,34.61,29600.0,30.9617,30.9617,30.9438,30.9438,29600.0
2010-12-03 11:35:00,34.6,34.61,34.59,34.59,18000.0,30.9349,30.9438,30.926,30.926,18000.0
2010-12-03 11:40:00,34.59,34.65,34.59,34.63,19800.0,30.926,30.9796,30.926,30.9617,19800.0
2010-12-03 11:45:00,34.63,34.66,34.63,34.66,39000.0,30.9617,30.9885,30.9617,30.9885,39000.0
2010-12-03 11:50:00,34.66,34.66,34.64,34.66,27600.0,30.9885,30.9885,30.9707,30.9885,27600.0
2010-12-03 11:55:00,34.66,34.69,34.66,34.68,42000.0,30.9885,31.0154,30.9885,31.0064,42000.0
2010-12-03 12:00:00,34.68,34.7,34.67,34.67,30400.0,31.0064,31.0243,30.9975,30.9975,30400.0
2010-12-03 12:05:00,34.67,34.68,34.65,34.67,47000.0,30.9975,31.0064,30.9796,30.9975,47000.0
2010-12-03 12:10:00,34.66,34.67,34.63,34.65,27000.0,30.9885,30.9975,30.9617,30.9796,27000.0
2010-12-03 12:15:00,34.66,34.66,34.63,34.66,14000.0,30.9885,30.9885,30.9617,30.9885,14000.0
2010-12-03 12:20:00,34.65,34.66,34.65,34.66,8400.0,30.9796,30.9885,30.9796,30.9885,8400.0
2010-12-03 12:25:00,34.66,34.66,34.63,34.65,14000.0,30.9885,30.9885,30.9617,30.9796,14000.0
2010-12-03 12:30:00,34.65,34.67,34.64,34.66,25200.0,30.9796,30.9975,30.9707,30.9885,25200.0
2010-12-03 12:35:00,34.66,34.69,34.63,34.69,40000.0,30.9885,31.0154,30.9617,31.0154,40000.0
2010-12-03 12:40:00,34.69,34.71,34.65,34.66,48600.0,31.0154,31.0333,30.9796,30.9885,48600.0
2010-12-03 12:45:00,34.66,34.68,34.62,34.63,49400.0,30.9885,31.0064,30.9528,30.9617,49400.0
2010-12-03 12:50:00,34.63,34.65,34.61,34.63,20600.0,30.9617,30.9796,30.9438,30.9617,20600.0
2010-12-03 12:55:00,34.65,34.65,34.62,34.62,23000.0,30.9796,30.9796,30.9528,30.9528,23000.0
2010-12-03 13:00:00,34.62,34.67,34.62,34.66,22600.0,30.9528,30.9975,30.9528,30.9885,22600.0
2010-12-03 13:05:00,34.66,34.66,34.63,34.63,12000.0,30.9885,30.9885,30.9617,30.9617,12000.0
2010-12-03 13:10:00,34.63,34.64,34.63,34.64,16400.0,30.9617,30.9707,30.9617,30.9707,16400.0
2010-12-03 13:15:00,34.64,34.65,34.63,34.64,8600.0,30.9707,30.9796,30.9617,30.9707,8600.0
2010-12-03 13:20:00,34.64,34.66,34.62,34.66,14400.0,30.9707,30.9885,30.9528,30.9885,14400.0
2010-12-03 13:25:00,34.65,34.66,34.63,34.63,23400.0,30.9796,30.9885,30.9617,30.9617,23400.0
2010-12-03 13:30:00,34.63,34.65,34.63,34.65,18600.0,30.9617,30.9796,30.9617,30.9796,18600.0
2010-12-03 13:35:00,34.64,34.64,34.62,34.63,11200.0,30.9707,30.9707,30.9528,30.9617,11200.0
2010-12-03 13:40:00,34.63,34.67,34.62,34.66,18600.0,30.9617,30.9975,30.9528,30.9885,18600.0
2010-12-03 13:45:00,34.67,34.67,34.65,34.67,27000.0,30.9975,30.9975,30.9796,30.9975,27000.0
2010-12-03 13:50:00,34.67,34.67,34.65,34.65,25800.0,30.9975,30.9975,30.9796,30.9796,25800.0
2010-12-03 13:55:00,34.66,34.66,34.63,34.65,16200.0,30.9885,30.9885,30.9617,30.9796,16200.0
2010-12-03 14:00:00,34.65,34.67,34.63,34.65,33800.0,30.9796,30.9975,30.9617,30.9796,33800.0
2010-12-03 14:05:00,34.65,34.65,34.6,34.62,34800.0,30.9796,30.9796,30.9349,30.9528,34800.0
2010-12-03 14:10:00,34.62,34.66,34.62,34.65,19600.0,30.9528,30.9885,30.9528,30.9796,19600.0
2010-12-03 14:15:00,34.65,34.66,34.62,34.63,11200.0,30.9796,30.9885,30.9528,30.9617,11200.0
2010-12-03 14:20:00,34.63,34.63,34.62,34.63,27200.0,30.9617,30.9617,30.9528,30.9617,27200.0
2010-12-03 14:25:00,34.63,34.66,34.62,34.66,21600.0,30.9617,30.9885,30.9528,30.9885,21600.0
2010-12-03 14:30:00,34.66,34.67,34.65,34.67,25200.0,30.9885,30.9975,30.9796,30.9975,25200.0
2010-12-03 14:35:00,34.67,34.68,34.66,34.66,24000.0,30.9975,31.0064,30.9885,30.9885,24000.0
2010-12-03 14:40:00,34.65,34.67,34.65,34.66,28800.0,30.9796,30.9975,30.9796,30.9885,28800.0
2010-12-03 14:45:00,34.66,34.66,34.65,34.66,15400.0,30.9885,30.9885,30.9796,30.9885,15400.0
2010-12-03 14:50:00,34.66,34.67,34.64,34.66,27200.0,30.9885,30.9975,30.9707,30.9885,27200.0
2010-12-03 14:55:00,34.66,34.66,34.63,34.64,18200.0,30.9885,30.9885,30.9617,30.9707,18200.0
2010-12-03 15:00:00,34.66,34.66,34.63,34.63,16200.0,30.9885,30.9885,30.9617,30.9617,16200.0
2010-12-03 15:05:00,34.63,34.65,34.62,34.63,23400.0,30.9617,30.9796,30.9528,30.9617,23400.0
2010-12-03 15:10:00,34.63,34.63,34.6,34.63,22800.0,30.9617,30.9617,30.9349,30.9617,22800.0
2010-12-03 15:15:00,34.64,34.65,34.6,34.6,42600.0,30.9707,30.9796,30.9349,30.9349,42600.0
2010-12-03 15:20:00,34.6,34.63,34.6,34.6,27600.0,30.9349,30.9617,30.9349,30.9349,27600.0
2010-12-03 15:25:00,34.6,34.62,34.6,34.61,32200.0,30.9349,30.9528,30.9349,30.9438,32200.0
2010-12-03 15:30:00,34.62,34.64,34.6,34.61,39200.0,30.9528,30.9707,30.9349,30.9438,39200.0
2010-12-03 15:35:00,34.6,34.64,34.6,34.63,57400.0,30.9349,30.9707,30.9349,30.9617,57400.0
2010-12-03 15:40:00,34.63,34.66,34.63,34.65,69200.0,30.9617,30.9885,30.9617,30.9796,69200.0
2010-12-03 15:45:00,34.65,34.68,34.65,34.67,203600.0,30.9796,31.0064,30.9796,30.9975,203600.0
2010-12-03 15:50:00,34.67,34.67,34.65,34.66,162600.0,30.9975,30.9975,30.9796,30.9885,162600.0
2010-12-03 15:55:00,34.66,34.68,34.63,34.66,239200.0,30.9885,31.0064,30.9617,30.9885,239200.0
2010-12-06 09:30:00,35.11,35.44,35.01,35.17,495800.0,31.3909,31.6859,31.3015,31.4445,495800.0
2010-12-06 09:35:00,35.15,35.62,35.13,35.6,296000.0,31.4266,31.8469,31.4088,31.829,296000.0
2010-12-06 09:40:00,35.6,35.65,35.46,35.5,225600.0,31.829,31.8737,31.7038,31.7396,225600.0
2010-12-06 09:45:00,35.49,35.51,35.43,35.51,142400.0,31.7306,31.7485,31.677,31.7485,142400.0
2010-12-06 09:50:00,35.5,35.51,35.43,35.45,101000.0,31.7396,31.7485,31.677,31.6949,101000.0
2010-12-06 09:55:00,35.46,35.52,35.46,35.48,97000.0,31.7038,31.7574,31.7038,31.7217,97000.0
2010-12-06 10:00:00,35.48,35.52,35.35,35.42,123000.0,31.7217,31.7574,31.6055,31.668,123000.0
2010-12-06 10:05:00,35.41,35.47,35.38,35.43,54600.0,31.6591,31.7127,31.6323,31.677,54600.0
2010-12-06 10:10:00,35.43,35.45,35.3,35.36,95000.0,31.677,31.6949,31.5608,31.6144,95000.0
2010-12-06 10:15:00,35.35,35.39,35.28,35.3,66400.0,31.6055,31.6412,31.5429,31.5608,66400.0
2010-12-06 10:20:00,35.31,35.31,35.2,35.23,167600.0,31.5697,31.5697,31.4713,31.4982,167600.0
2010-12-06 10:25:00,35.23,35.29,35.22,35.23,74400.0,31.4982,31.5518,31.4892,31.4982,74400.0
2010-12-06 10:30:00,35.23,35.26,35.21,35.24,30400.0,31.4982,31.525,31.4803,31.5071,30400.0
2010-12-06 10:35:00,35.24,35.24,35.2,35.22,39600.0,31.5071,31.5071,31.4713,31.4892,39600.0
2010-12-06 10:40:00,35.21,35.23,35.19,35.2,53800.0,31.4803,31.4982,31.4624,31.4713,53800.0
2010-12-06 10:45:00,35.2,35.2,35.09,35.09,56000.0,31.4713,31.4713,31.373,31.373,56000.0
2010-12-06 10:50:00,35.1,35.13,35.05,35.1,78200.0,31.3819,31.4088,31.3372,31.3819,78200.0
2010-12-06 10:55:00,35.1,35.15,35.05,35.1,64000.0,31.3819,31.4266,31.3372,31.3819,64000.0
2010-12-06 11:00:00,35.09,35.1,35.02,35.02,64000.0,31.373,31.3819,31.3104,31.3104,64000.0
2010-12-06 11:05:00,35.01,35.06,35.0,35.05,57200.0,31.3015,31.3462,31.2925,31.3372,57200.0
2010-12-06 11:10:00,35.05,35.08,35.02,35.06,54200.0,31.3372,31.3641,31.3104,31.3462,54200.0
2010-12-06 11:15:00,35.07,35.08,35.01,35.02,83200.0,31.3551,31.3641,31.3015,31.3104,83200.0
2010-12-06 11:20:00,35.02,35.03,35.01,35.02,38600.0,31.3104,31.3194,31.3015,31.3104,38600.0
2010-12-06 11:25:00,35.02,35.02,34.93,34.98,74600.0,31.3104,31.3104,31.2299,31.2747,74600.0
2010-12-06 11:30:00,34.98,35.02,34.96,35.01,58000.0,31.2747,31.3104,31.2568,31.3015,58000.0
2010-12-06 11:35:00,35.02,35.02,34.89,34.9,58400.0,31.3104,31.3104,31.1942,31.2031,58400.0
2010-12-06 11:40:00,34.91,34.97,34.9,34.96,20400.0,31.2121,31.2657,31.2031,31.2568,20400.0
2010-12-06 11:45:00,34.98,35.0,34.94,34.96,39200.0,31.2747,31.2925,31.2389,31.2568,39200.0
2010-12-06 11:50:00,34.97,34.97,34.9,34.95,34600.0,31.2657,31.2657,31.2031,31.2478,34600.0
2010-12-06 11:55:00,34.94,34.97,34.92,34.92,28800.0,31.2389,31.2657,31.221,31.221,28800.0
2010-12-06 12:00:00,34.92,34.93,34.9,34.9,19000.0,31.221,31.2299,31.2031,31.2031,19000.0
2010-12-06 12:05:00,34.89,34.9,34.8,34.85,79600.0,31.1942,31.2031,31.1137,31.1584,79600.0
2010-12-06 12:10:00,34.84,34.85,34.79,34.85,41000.0,31.1495,31.1584,31.1048,31.1584,41000.0
2010-12-06 12:15:00,34.85,34.85,34.83,34.83,20400.0,31.1584,31.1584,31.1405,31.1405,20400.0
2010-12-06 12:20:00,34.83,34.85,34.83,34.83,53000.0,31.1405,31.1584,31.1405,31.1405,53000.0
2010-12-06 12:25:00,34.83,34.92,34.8,34.82,232000.0,31.1405,31.221,31.1137,31.1316,232000.0
2010-12-06 12:30:00,34.82,34.87,34.81,34.85,30800.0,31.1316,31.1763,31.1227,31.1584,30800.0
2010-12-06 12:35:00,34.85,34.91,34.84,34.84,55600.0,31.1584,31.2121,31.1495,31.1495,55600.0
2010-12-06 12:40:00,34.84,34.88,34.84,34.85,35200.0,31.1495,31.1852,31.1495,31.1584,35200.0
2010-12-06 12:45:00,34.86,34.86,34.83,34.84,29800.0,31.1674,31.1674,31.1405,31.1495,29800.0
2010-12-06 12:50:00,34.84,34.87,34.84,34.85,19400.0,31.1495,31.1763,31.1495,31.1584,19400.0
2010-12-06 12:55:00,34.85,34.91,34.85,34.89,36000.0,31.1584,31.2121,31.1584,31.1942,36000.0
2010-12-06 13:00:00,34.88,34.95,34.88,34.95,36200.0,31.1852,31.2478,31.1852,31.2478,36200.0
2010-12-06 13:05:00,34.94,34.95,34.91,34.93,25000.0,31.2389,31.2478,31.2121,31.2299,25000.0
2010-12-06 13:10:00,34.93,34.93,34.9,34.91,26800.0,31.2299,31.2299,31.2031,31.2121,26800.0
2010-12-06 13:15:00,34.92,34.95,34.91,34.94,37200.0,31.221,31.2478,31.2121,31.2389,37200.0
2010-12-06 13:20:00,34.94,34.95,34.93,34.93,16400.0,31.2389,31.2478,31.2299,31.2299,16400.0
2010-12-06 13:25:00,34.93,34.96,34.92,34.96,24200.0,31.2299,31.2568,31.221,31.2568,24200.0
2010-12-06 13:30:00,34.96,34.96,34.94,34.95,20000.0,31.2568,31.2568,31.2389,31.2478,20000.0
2010-12-06 13:35:00,34.94,34.95,34.9,34.91,16400.0,31.2389,31.2478,31.2031,31.2121,16400.0
2010-12-06 13:40:00,34.9,34.97,34.9,34.97,30200.0,31.2031,31.2657,31.2031,31.2657,30200.0
2010-12-06 13:45:00,34.96,34.97,34.92,34.92,21200.0,31.2568,31.2657,31.221,31.221,21200.0
2010-12-06 13:50:00,34.92,34.94,34.9,34.9,31400.0,31.221,31.2389,31.2031,31.2031,31400.0
2010-12-06 13:55:00,34.91,34.92,34.89,34.92,26800.0,31.2121,31.221,31.1942,31.221,26800.0
2010-12-06 14:00:00,34.92,34.94,34.9,34.93,25200.0,31.221,31.2389,31.2031,31.2299,25200.0
2010-12-06 14:05:00,34.93,34.93,34.89,34.91,23400.0,31.2299,31.2299,31.1942,31.2121,23400.0
2010-12-06 14:10:00,34.91,34.91,34.88,34.89,34400.0,31.2121,31.2121,31.1852,31.1942,34400.0
2010-12-06 14:15:00,34.9,34.91,34.88,34.9,34800.0,31.2031,31.2121,31.1852,31.2031,34800.0
2010-12-06 14:20:00,34.9,34.91,34.88,34.91,34600.0,31.2031,31.2121,31.1852,31.2121,34600.0
2010-12-06 14:25:00,34.91,34.91,34.88,34.9,35600.0,31.2121,31.2121,31.1852,31.2031,35600.0
2010-12-06 14:30:00,34.89,34.95,34.88,34.93,35400.0,31.1942,31.2478,31.1852,31.2299,35400.0
2010-12-06 14:35:00,34.93,34.94,34.91,34.92,36800.0,31.2299,31.2389,31.2121,31.221,36800.0
2010-12-06 14:40:00,34.92,34.92,34.89,34.89,30200.0,31.221,31.221,31.1942,31.1942,30200.0
2010-12-06 14:45:00,34.9,34.92,34.88,34.88,50200.0,31.2031,31.221,31.1852,31.1852,50200.0
2010-12-06 14:50:00,34.88,34.89,34.88,34.88,35200.0,31.1852,31.1942,31.1852,31.1852,35200.0
2010-12-06 14:55:00,34.88,34.89,34.87,34.88,38800.0,31.1852,31.1942,31.1763,31.1852,38800.0
2010-12-06 15:00:00,34.88,34.9,34.88,34.9,47400.0,31.1852,31.2031,31.1852,31.2031,47400.0
2010-12-06 15:05:00,34.89,34.95,34.88,34.95,105400.0,31.1942,31.2478,31.1852,31.2478,105400.0
2010-12-06 15:10:00,34.94,34.95,34.93,34.95,60200.0,31.2389,31.2478,31.2299,31.2478,60200.0
2010-12-06 15:15:00,34.95,34.97,34.92,34.95,112400.0,31.2478,31.2657,31.221,31.2478,112400.0
2010-12-06 15:20:00,34.96,34.96,34.91,34.94,79600.0,31.2568,31.2568,31.2121,31.2389,79600.0
2010-12-06 15:25:00,34.94,34.95,34.92,34.92,49000.0,31.2389,31.2478,31.221,31.221,49000.0
2010-12-06 15:30:00,34.92,34.93,34.9,34.92,67800.0,31.221,31.2299,31.2031,31.221,67800.0
2010-12-06 15:35:00,34.92,34.93,34.92,34.92,59000.0,31.221,31.2299,31.221,31.221,59000.0
2010-12-06 15:40:00,34.93,34.95,34.92,34.94,79000.0,31.2299,31.2478,31.221,31.2389,79000.0
2010-12-06 15:45:00,34.94,34.94,34.9,34.92,119800.0,31.2389,31.2389,31.2031,31.221,119800.0
2010-12-06 15:50:00,34.92,34.92,34.87,34.88,162200.0,31.221,31.221,31.1763,31.1852,162200.0
2010-12-06 15:55:00,34.88,34.93,34.85,34.85,366000.0,31.1852,31.2299,31.1584,31.1584,366000.0
2010-12-07 09:30:00,35.41,35.5,35.07,35.2,252400.0,31.6591,31.7396,31.3551,31.4713,252400.0
2010-12-07 09:35:00,35.2,35.21,35.08,35.16,109400.0,31.4713,31.4803,31.3641,31.4356,109400.0
2010-12-07 09:40:00,35.16,35.22,35.1,35.18,103600.0,31.4356,31.4892,31.3819,31.4535,103600.0
2010-12-07 09:45:00,35.17,35.19,35.11,35.13,69000.0,31.4445,31.4624,31.3909,31.4088,69000.0
2010-12-07 09:50:00,35.13,35.16,35.02,35.02,98600.0,31.4088,31.4356,31.3104,31.3104,98600.0
2010-12-07 09:55:00,35.03,35.03,34.96,34.97,102000.0,31.3194,31.3194,31.2568,31.2657,102000.0
2010-12-07 10:00:00,34.96,34.99,34.91,34.91,88600.0,31.2568,31.2836,31.2121,31.2121,88600.0
2010-12-07 10:05:00,34.92,34.92,34.86,34.88,85200.0,31.221,31.221,31.1674,31.1852,85200.0
2010-12-07 10:10:00,34.88,34.91,34.84,34.88,62800.0,31.1852,31.2121,31.1495,31.1852,62800.0
2010-12-07 10:15:00,34.88,34.9,34.83,34.9,24800.0,31.1852,31.2031,31.1405,31.2031,24800.0
2010-12-07 10:20:00,34.9,34.9,34.83,34.87,64200.0,31.2031,31.2031,31.1405,31.1763,64200.0
2010-12-07 10:25:00,34.88,34.89,34.8,34.82,37000.0,31.1852,31.1942,31.1137,31.1316,37000.0
2010-12-07 10:30:00,34.82,34.87,34.79,34.84,41600.0,31.1316,31.1763,31.1048,31.1495,41600.0
2010-12-07 10:35:00,34.84,34.84,34.8,34.81,46400.0,31.1495,31.1495,31.1137,31.1227,46400.0
2010-12-07 10:40:00,34.81,34.86,34.8,34.85,46800.0,31.1227,31.1674,31.1137,31.1584,46800.0
2010-12-07 10:45:00,34.85,34.85,34.8,34.82,53800.0,31.1584,31.1584,31.1137,31.1316,53800.0
2010-12-07 10:50:00,34.81,34.83,34.77,34.79,56000.0,31.1227,31.1405,31.0869,31.1048,56000.0
2010-12-07 10:55:00,34.77,34.82,34.75,34.78,55600.0,31.0869,31.1316,31.069,31.0958,55600.0
2010-12-07 11:00:00,34.78,34.81,34.76,34.8,38200.0,31.0958,31.1227,31.078,31.1137,38200.0
2010-12-07 11:05:00,34.8,34.8,34.75,34.77,37200.0,31.1137,31.1137,31.069,31.0869,37200.0
2010-12-07 11:10:00,34.77,34.78,34.76,34.77,40000.0,31.0869,31.0958,31.078,31.0869,40000.0
2010-12-07 11:15:00,34.77,34.82,34.76,34.81,77400.0,31.0869,31.1316,31.078,31.1227,77400.0
2010-12-07 11:20:00,34.81,34.82,34.78,34.8,19600.0,31.1227,31.1316,31.0958,31.1137,19600.0
2010-12-07 11:25:00,34.8,34.8,34.7,34.72,37200.0,31.1137,31.1137,31.0243,31.0422,37200.0
2010-12-07 11:30:00,34.71,34.76,34.71,34.73,20800.0,31.0333,31.078,31.0333,31.0511,20800.0
2010-12-07 11:35:00,34.74,34.74,34.68,34.7,39600.0,31.0601,31.0601,31.0064,31.0243,39600.0
2010-12-07 11:40:00,34.7,34.75,34.69,34.73,24800.0,31.0243,31.069,31.0154,31.0511,24800.0
2010-12-07 11:45:00,34.73,34.73,34.7,34.73,31400.0,31.0511,31.0511,31.0243,31.0511,31400.0
2010-12-07 11:50:00,34.73,34.74,34.68,34.69,30800.0,31.0511,31.0601,31.0064,31.0154,30800.0
2010-12-07 11:55:00,34.68,34.7,34.66,34.66,32400.0,31.0064,31.0243,30.9885,30.9885,32400.0
2010-12-07 12:00:00,34.66,34.71,34.65,34.71,18200.0,30.9885,31.0333,30.9796,31.0333,18200.0
2010-12-07 12:05:00,34.71,34.73,34.65,34.65,44800.0,31.0333,31.0511,30.9796,30.9796,44800.0
2010-12-07 12:10:00,34.64,34.7,34.64,34.7,38000.0,30.9707,31.0243,30.9707,31.0243,38000.0
2010-12-07 12:15:00,34.69,34.72,34.66,34.68,40800.0,31.0154,31.0422,30.9885,31.0064,40800.0
2010-12-07 12:20:00,34.68,34.72,34.68,34.71,16800.0,31.0064,31.0422,31.0064,31.0333,16800.0
2010-12-07 12:25:00,34.71,34.73,34.7,34.72,30200.0,31.0333,31.0511,31.0243,31.0422,30200.0
2010-12-07 12:30:00,34.72,34.73,34.71,34.72,25600.0,31.0422,31.0511,31.0333,31.0422,25600.0
2010-12-07 12:35:00,34.71,34.73,34.71,34.71,24600.0,31.0333,31.0511,31.0333,31.0333,24600.0
2010-12-07 12:40:00,34.72,34.76,34.72,34.74,24600.0,31.0422,31.078,31.0422,31.0601,24600.0
2010-12-07 12:45:00,34.74,34.77,34.73,34.73,32200.0,31.0601,31.0869,31.0511,31.0511,32200.0
2010-12-07 12:50:00,34.73,34.76,34.73,34.74,19400.0,31.0511,31.078,31.0511,31.0601,19400.0
2010-12-07 12:55:00,34.75,34.76,34.73,34.76,15400.0,31.069,31.078,31.0511,31.078,15400.0
2010-12-07 13:00:00,34.74,34.8,34.74,34.77,24200.0,31.0601,31.1137,31.0601,31.0869,24200.0
2010-12-07 13:05:00,34.78,34.8,34.77,34.78,9400.0,31.0958,31.1137,31.0869,31.0958,9400.0
2010-12-07 13:10:00,34.77,34.79,34.76,34.77,41800.0,31.0869,31.1048,31.078,31.0869,41800.0
2010-12-07 13:15:00,34.77,34.79,34.76,34.77,12200.0,31.0869,31.1048,31.078,31.0869,12200.0
2010-12-07 13:20:00,34.77,34.81,34.77,34.79,13200.0,31.0869,31.1227,31.0869,31.1048,13200.0
2010-12-07 13:25:00,34.79,34.82,34.78,34.8,15000.0,31.1048,31.1316,31.0958,31.1137,15000.0
2010-12-07 13:30:00,34.8,34.8,34.77,34.79,12400.0,31.1137,31.1137,31.0869,31.1048,12400.0
2010-12-07 13:35:00,34.78,34.8,34.77,34.79,22000.0,31.0958,31.1137,31.0869,31.1048,22000.0
2010-12-07 13:40:00,34.79,34.83,34.79,34.83,24200.0,31.1048,31.1405,31.1048,31.1405,24200.0
2010-12-07 13:45:00,34.83,34.89,34.82,34.88,35400.0,31.1405,31.1942,31.1316,31.1852,35400.0
2010-12-07 13:50:00,34.87,34.88,34.85,34.85,22600.0,31.1763,31.1852,31.1584,31.1584,22600.0
2010-12-07 13:55:00,34.86,34.87,34.85,34.85,14200.0,31.1674,31.1763,31.1584,31.1584,14200.0
2010-12-07 14:00:00,34.85,34.9,34.85,34.9,27200.0,31.1584,31.2031,31.1584,31.2031,27200.0
2010-12-07 14:05:00,34.89,34.91,34.86,34.87,27000.0,31.1942,31.2121,31.1674,31.1763,27000.0
2010-12-07 14:10:00,34.87,34.87,34.82,34.83,35200.0,31.1763,31.1763,31.1316,31.1405,35200.0
2010-12-07 14:15:00,34.83,34.85,34.83,34.85,14800.0,31.1405,31.1584,31.1405,31.1584,14800.0
2010-12-07 14:20:00,34.85,34.88,34.84,34.87,11400.0,31.1584,31.1852,31.1495,31.1763,11400.0
2010-12-07 14:25:00,34.87,34.88,34.86,34.88,21600.0,31.1763,31.1852,31.1674,31.1852,21600.0
2010-12-07 14:30:00,34.88,34.88,34.85,34.88,47600.0,31.1852,31.1852,31.1584,31.1852,47600.0
2010-12-07 14:35:00,34.88,34.91,34.88,34.9,31800.0,31.1852,31.2121,31.1852,31.2031,31800.0
2010-12-07 14:40:00,34.9,34.91,34.87,34.87,35200.0,31.2031,31.2121,31.1763,31.1763,35200.0
2010-12-07 14:45:00,34.88,34.88,34.85,34.86,21200.0,31.1852,31.1852,31.1584,31.1674,21200.0
2010-12-07 14:50:00,34.87,34.87,34.82,34.84,45600.0,31.1763,31.1763,31.1316,31.1495,45600.0
2010-12-07 14:55:00,34.84,34.84,34.71,34.74,73600.0,31.1495,31.1495,31.0333,31.0601,73600.0
2010-12-07 15:00:00,34.73,34.76,34.68,34.69,80800.0,31.0511,31.078,31.0064,31.0154,80800.0
2010-12-07 15:05:00,34.7,34.72,34.66,34.72,55000.0,31.0243,31.0422,30.9885,31.0422,55000.0
2010-12-07 15:10:00,34.71,34.74,34.71,34.71,22800.0,31.0333,31.0601,31.0333,31.0333,22800.0
2010-12-07 15:15:00,34.71,34.72,34.63,34.64,43000.0,31.0333,31.0422,30.9617,30.9707,43000.0
2010-12-07 15:20:00,34.65,34.66,34.54,34.57,102200.0,30.9796,30.9885,30.8813,30.9081,102200.0
2010-12-07 15:25:00,34.57,34.63,34.55,34.62,81400.0,30.9081,30.9617,30.8902,30.9528,81400.0
2010-12-07 15:30:00,34.6,34.65,34.59,34.59,71200.0,30.9349,30.9796,30.926,30.926,71200.0
2010-12-07 15:35:00,34.59,34.61,34.57,34.6,98400.0,30.926,30.9438,30.9081,30.9349,98400.0
2010-12-07 15:40:00,34.61,34.62,34.51,34.52,99000.0,30.9438,30.9528,30.8544,30.8634,99000.0
2010-12-07 15:45:00,34.51,34.56,34.5,34.55,99400.0,30.8544,30.8991,30.8455,30.8902,99400.0
2010-12-07 15:50:00,34.54,34.59,34.53,34.58,120800.0,30.8813,30.926,30.8723,30.917,120800.0
2010-12-07 15:55:00,34.58,34.59,34.53,34.59,118400.0,30.917,30.926,30.8723,30.926,118400.0
2010-12-08 09:30:00,34.73,34.87,34.7,34.77,74000.0,31.0511,31.1763,31.0243,31.0869,74000.0
2010-12-08 09:35:00,34.77,34.92,34.72,34.88,94200.0,31.0869,31.221,31.0422,31.1852,94200.0
2010-12-08 09:40:00,34.89,34.98,34.86,34.95,62400.0,31.1942,31.2747,31.1674,31.2478,62400.0
2010-12-08 09:45:00,34.97,34.99,34.91,34.93,31800.0,31.2657,31.2836,31.2121,31.2299,31800.0
2010-12-08 09:50:00,34.92,34.95,34.84,34.84,33000.0,31.221,31.2478,31.1495,31.1495,33000.0
2010-12-08 09:55:00,34.83,34.84,34.73,34.78,29400.0,31.1405,31.1495,31.0511,31.0958,29400.0
2010-12-08 10:00:00,34.79,34.82,34.72,34.74,27000.0,31.1048,31.1316,31.0422,31.0601,27000.0
2010-12-08 10:05:00,34.74,34.75,34.66,34.72,33000.0,31.0601,31.069,30.9885,31.0422,33000.0
2010-12-08 10:10:00,34.72,34.77,34.66,34.76,26000.0,31.0422,31.0869,30.9885,31.078,26000.0
2010-12-08 10:15:00,34.77,34.81,34.71,34.71,29400.0,31.0869,31.1227,31.0333,31.0333,29400.0
2010-12-08 10:20:00,34.72,34.74,34.65,34.73,50400.0,31.0422,31.0601,30.9796,31.0511,50400.0
2010-12-08 10:25:00,34.74,34.75,34.7,34.72,31800.0,31.0601,31.069,31.0243,31.0422,31800.0
2010-12-08 10:30:00,34.74,34.74,34.68,34.7,44400.0,31.0601,31.0601,31.0064,31.0243,44400.0
2010-12-08 10:35:00,34.7,34.7,34.63,34.64,27400.0,31.0243,31.0243,30.9617,30.9707,27400.0
2010-12-08 10:40:00,34.64,34.73,34.63,34.73,33800.0,30.9707,31.0511,30.9617,31.0511,33800.0
2010-12-08 10:45:00,34.71,34.75,34.69,34.69,34600.0,31.0333,31.069,31.0154,31.0154,34600.0
2010-12-08 10:50:00,34.7,34.77,34.68,34.77,37800.0,31.0243,31.0869,31.0064,31.0869,37800.0
2010-12-08 10:55:00,34.77,34.8,34.73,34.77,23800.0,31.0869,31.1137,31.0511,31.0869,23800.0
2010-12-08 11:00:00,34.79,34.79,34.73,34.78,27800.0,31.1048,31.1048,31.0511,31.0958,27800.0
2010-12-08 11:05:00,34.8,34.85,34.77,34.84,46000.0,31.1137,31.1584,31.0869,31.1495,46000.0
2010-12-08 11:10:00,34.85,34.88,34.82,34.84,25600.0,31.1584,31.1852,31.1316,31.1495,25600.0
2010-12-08 11:15:00,34.84,34.85,34.81,34.81,14400.0,31.1495,31.1584,31.1227,31.1227,14400.0
2010-12-08 11:20:00,34.81,34.85,34.81,34.82,14400.0,31.1227,31.1584,31.1227,31.1316,14400.0
2010-12-08 11:25:00,34.83,34.84,34.81,34.83,11800.0,31.1405,31.1495,31.1227,31.1405,11800.0
2010-12-08 11:30:00,34.83,34.83,34.78,34.8,15400.0,31.1405,31.1405,31.0958,31.1137,15400.0
2010-12-08 11:35:00,34.8,34.81,34.79,34.8,10800.0,31.1137,31.1227,31.1048,31.1137,10800.0
2010-12-08 11:40:00,34.8,34.82,34.79,34.82,15000.0,31.1137,31.1316,31.1048,31.1316,15000.0
2010-12-08 11:45:00,34.82,34.87,34.82,34.87,16000.0,31.1316,31.1763,31.1316,31.1763,16000.0
2010-12-08 11:50:00,34.86,34.9,34.86,34.9,27400.0,31.1674,31.2031,31.1674,31.2031,27400.0
2010-12-08 11:55:00,34.9,34.92,34.88,34.92,13600.0,31.2031,31.221,31.1852,31.221,13600.0
2010-12-08 12:00:00,34.92,34.93,34.9,34.93,16400.0,31.221,31.2299,31.2031,31.2299,16400.0
2010-12-08 12:05:00,34.93,34.93,34.88,34.88,10000.0,31.2299,31.2299,31.1852,31.1852,10000.0
2010-12-08 12:10:00,34.88,34.93,34.88,34.92,35800.0,31.1852,31.2299,31.1852,31.221,35800.0
2010-12-08 12:15:00,34.93,34.93,34.89,34.9,12000.0,31.2299,31.2299,31.1942,31.2031,12000.0
2010-12-08 12:20:00,34.9,34.92,34.9,34.9,21200.0,31.2031,31.221,31.2031,31.2031,21200.0
2010-12-08 12:25:00,34.9,34.9,34.84,34.85,22800.0,31.2031,31.2031,31.1495,31.1584,22800.0
2010-12-08 12:30:00,34.85,34.87,34.83,34.84,13000.0,31.1584,31.1763,31.1405,31.1495,13000.0
2010-12-08 12:35:00,34.84,34.88,34.83,34.84,42400.0,31.1495,31.1852,31.1405,31.1495,42400.0
2010-12-08 12:40:00,34.84,34.84,34.81,34.82,12400.0,31.1495,31.1495,31.1227,31.1316,12400.0
2010-12-08 12:45:00,34.83,34.83,34.8,34.82,15400.0,31.1405,31.1405,31.1137,31.1316,15400.0
2010-12-08 12:50:00,34.82,34.82,34.8,34.82,14800.0,31.1316,31.1316,31.1137,31.1316,14800.0
2010-12-08 12:55:00,34.81,34.82,34.81,34.81,4600.0,31.1227,31.1316,31.1227,31.1227,4600.0
2010-12-08 13:00:00,34.82,34.83,34.79,34.83,24400.0,31.1316,31.1405,31.1048,31.1405,24400.0
2010-12-08 13:05:00,34.83,34.83,34.79,34.8,20000.0,31.1405,31.1405,31.1048,31.1137,20000.0
2010-12-08 13:10:00,34.8,34.85,34.8,34.85,14600.0,31.1137,31.1584,31.1137,31.1584,14600.0
2010-12-08 13:15:00,34.85,34.85,34.81,34.81,7600.0,31.1584,31.1584,31.1227,31.1227,7600.0
2010-12-08 13:20:00,34.8,34.81,34.76,34.79,13400.0,31.1137,31.1227,31.078,31.1048,13400.0
2010-12-08 13:25:00,34.8,34.81,34.77,34.8,8600.0,31.1137,31.1227,31.0869,31.1137,8600.0
2010-12-08 13:30:00,34.8,34.8,34.76,34.77,14400.0,31.1137,31.1137,31.078,31.0869,14400.0
2010-12-08 13:35:00,34.77,34.79,34.77,34.79,6400.0,31.0869,31.1048,31.0869,31.1048,6400.0
2010-12-08 13:40:00,34.79,34.84,34.79,34.82,28800.0,31.1048,31.1495,31.1048,31.1316,28800.0
2010-12-08 13:45:00,34.82,34.82,34.81,34.82,13400.0,31.1316,31.1316,31.1227,31.1316,13400.0
2010-12-08 13:50:00,34.81,34.82,34.81,34.82,8200.0,31.1227,31.1316,31.1227,31.1316,8200.0
2010-12-08 13:55:00,34.82,34.82,34.8,34.8,11600.0,31.1316,31.1316,31.1137,31.1137,11600.0
2010-12-08 14:00:00,34.81,34.81,34.78,34.8,6000.0,31.1227,31.1227,31.0958,31.1137,6000.0
2010-12-08 14:05:00,34.8,34.82,34.79,34.81,8400.0,31.1137,31.1316,31.1048,31.1227,8400.0
2010-12-08 14:10:00,34.82,34.85,34.82,34.85,34400.0,31.1316,31.1584,31.1316,31.1584,34400.0
2010-12-08 14:15:00,34.85,34.87,34.85,34.85,22400.0,31.1584,31.1763,31.1584,31.1584,22400.0
2010-12-08 14:20:00,34.85,34.87,34.85,34.87,14400.0,31.1584,31.1763,31.1584,31.1763,14400.0
2010-12-08 14:25:00,34.87,34.88,34.86,34.87,22200.0,31.1763,31.1852,31.1674,31.1763,22200.0
2010-12-08 14:30:00,34.87,34.92,34.87,34.91,60800.0,31.1763,31.221,31.1763,31.2121,60800.0
2010-12-08 14:35:00,34.91,34.95,34.91,34.94,32000.0,31.2121,31.2478,31.2121,31.2389,32000.0
2010-12-08 14:40:00,34.93,34.94,34.92,34.92,21800.0,31.2299,31.2389,31.221,31.221,21800.0
2010-12-08 14:45:00,34.93,34.95,34.9,34.91,30200.0,31.2299,31.2478,31.2031,31.2121,30200.0
2010-12-08 14:50:00,34.91,34.94,34.91,34.94,22600.0,31.2121,31.2389,31.2121,31.2389,22600.0
2010-12-08 14:55:00,34.93,34.94,34.91,34.91,24600.0,31.2299,31.2389,31.2121,31.2121,24600.0
2010-12-08 15:00:00,34.91,34.94,34.9,34.92,37200.0,31.2121,31.2389,31.2031,31.221,37200.0
2010-12-08 15:05:00,34.93,34.94,34.92,34.93,30200.0,31.2299,31.2389,31.221,31.2299,30200.0
2010-12-08 15:10:00,34.93,34.93,34.9,34.92,23400.0,31.2299,31.2299,31.2031,31.221,23400.0
2010-12-08 15:15:00,34.92,34.92,34.87,34.88,28600.0,31.221,31.221,31.1763,31.1852,28600.0
2010-12-08 15:20:00,34.87,34.9,34.87,34.87,33400.0,31.1763,31.2031,31.1763,31.1763,33400.0
2010-12-08 15:25:00,34.87,34.88,34.82,34.84,44600.0,31.1763,31.1852,31.1316,31.1495,44600.0
2010-12-08 15:30:00,34.84,34.85,34.82,34.84,53000.0,31.1495,31.1584,31.1316,31.1495,53000.0
2010-12-08 15:35:00,34.83,34.84,34.82,34.83,27200.0,31.1405,31.1495,31.1316,31.1405,27200.0
2010-12-08 15:40:00,34.83,34.84,34.81,34.84,58200.0,31.1405,31.1495,31.1227,31.1495,58200.0
2010-12-08 15:45:00,34.84,34.92,34.84,34.9,47800.0,31.1495,31.221,31.1495,31.2031,47800.0
2010-12-08 15:50:00,34.91,34.92,34.88,34.9,67600.0,31.2121,31.221,31.1852,31.2031,67600.0
2010-12-08 15:55:00,34.9,34.96,34.89,34.96,183600.0,31.2031,31.2568,31.1942,31.2568,183600.0
2010-12-09 09:30:00,35.06,35.35,34.96,35.35,214200.0,31.3462,31.6055,31.2568,31.6055,214200.0
2010-12-09 09:35:00,35.34,35.36,35.24,35.32,76000.0,31.5965,31.6144,31.5071,31.5786,76000.0
2010-12-09 09:40:00,35.31,35.37,35.2,35.25,148600.0,31.5697,31.6233,31.4713,31.516,148600.0
2010-12-09 09:45:00,35.26,35.35,35.26,35.29,99000.0,31.525,31.6055,31.525,31.5518,99000.0
2010-12-09 09:50:00,35.3,35.35,35.29,35.35,42600.0,31.5608,31.6055,31.5518,31.6055,42600.0
2010-12-09 09:55:00,35.35,35.36,35.3,35.3,57600.0,31.6055,31.6144,31.5608,31.5608,57600.0
2010-12-09 10:00:00,35.32,35.32,35.26,35.3,45400.0,31.5786,31.5786,31.525,31.5608,45400.0
2010-12-09 10:05:00,35.3,35.34,35.27,35.27,38600.0,31.5608,31.5965,31.5339,31.5339,38600.0
2010-12-09 10:10:00,35.27,35.32,35.27,35.29,76400.0,31.5339,31.5786,31.5339,31.5518,76400.0
2010-12-09 10:15:00,35.28,35.34,35.28,35.3,25600.0,31.5429,31.5965,31.5429,31.5608,25600.0
2010-12-09 10:20:00,35.3,35.3,35.22,35.25,73400.0,31.5608,31.5608,31.4892,31.516,73400.0
2010-12-09 10:25:00,35.26,35.27,35.21,35.22,42200.0,31.525,31.5339,31.4803,31.4892,42200.0
2010-12-09 10:30:00,35.22,35.28,35.22,35.26,53600.0,31.4892,31.5429,31.4892,31.525,53600.0
2010-12-09 10:35:00,35.26,35.28,35.24,35.25,36800.0,31.525,31.5429,31.5071,31.516,36800.0
2010-12-09 10:40:00,35.25,35.3,35.23,35.29,84600.0,31.516,31.5608,31.4982,31.5518,84600.0
2010-12-09 10:45:00,35.27,35.31,35.26,35.3,63800.0,31.5339,31.5697,31.525,31.5608,63800.0
2010-12-09 10:50:00,35.3,35.3,35.26,35.29,47400.0,31.5608,31.5608,31.525,31.5518,47400.0
2010-12-09 10:55:00,35.29,35.29,35.22,35.28,71200.0,31.5518,31.5518,31.4892,31.5429,71200.0
2010-12-09 11:00:00,35.27,35.29,35.22,35.23,48400.0,31.5339,31.5518,31.4892,31.4982,48400.0
2010-12-09 11:05:00,35.23,35.27,35.22,35.25,15600.0,31.4982,31.5339,31.4892,31.516,15600.0
2010-12-09 11:10:00,35.24,35.26,35.21,35.24,36200.0,31.5071,31.525,31.4803,31.5071,36200.0
2010-12-09 11:15:00,35.24,35.24,35.2,35.2,23800.0,31.5071,31.5071,31.4713,31.4713,23800.0
2010-12-09 11:20:00,35.2,35.23,35.2,35.23,20000.0,31.4713,31.4982,31.4713,31.4982,20000.0
2010-12-09 11:25:00,35.23,35.24,35.17,35.18,58200.0,31.4982,31.5071,31.4445,31.4535,58200.0
2010-12-09 11:30:00,35.18,35.22,35.17,35.17,21800.0,31.4535,31.4892,31.4445,31.4445,21800.0
2010-12-09 11:35:00,35.17,35.18,35.16,35.18,9400.0,31.4445,31.4535,31.4356,31.4535,9400.0
2010-12-09 11:40:00,35.18,35.18,35.09,35.09,18200.0,31.4535,31.4535,31.373,31.373,18200.0
2010-12-09 11:45:00,35.08,35.09,35.02,35.07,26400.0,31.3641,31.373,31.3104,31.3551,26400.0
2010-12-09 11:50:00,35.08,35.08,35.05,35.08,13400.0,31.3641,31.3641,31.3372,31.3641,13400.0
2010-12-09 11:55:00,35.08,35.13,35.06,35.12,28000.0,31.3641,31.4088,31.3462,31.3998,28000.0
2010-12-09 12:00:00,35.12,35.15,35.09,35.15,26400.0,31.3998,31.4266,31.373,31.4266,26400.0
2010-12-09 12:05:00,35.15,35.16,35.14,35.15,17600.0,31.4266,31.4356,31.4177,31.4266,17600.0
2010-12-09 12:10:00,35.17,35.17,35.12,35.13,15400.0,31.4445,31.4445,31.3998,31.4088,15400.0
2010-12-09 12:15:00,35.14,35.15,35.1,35.13,48000.0,31.4177,31.4266,31.3819,31.4088,48000.0
2010-12-09 12:20:00,35.13,35.15,35.13,35.13,9600.0,31.4088,31.4266,31.4088,31.4088,9600.0
2010-12-09 12:25:00,35.13,35.15,35.12,35.15,9400.0,31.4088,31.4266,31.3998,31.4266,9400.0
2010-12-09 12:30:00,35.14,35.15,35.13,35.14,31800.0,31.4177,31.4266,31.4088,31.4177,31800.0
2010-12-09 12:35:00,35.15,35.16,35.14,35.15,11400.0,31.4266,31.4356,31.4177,31.4266,11400.0
2010-12-09 12:40:00,35.15,35.17,35.14,35.16,11400.0,31.4266,31.4445,31.4177,31.4356,11400.0
2010-12-09 12:45:00,35.16,35.21,35.16,35.2,12600.0,31.4356,31.4803,31.4356,31.4713,12600.0
2010-12-09 12:50:00,35.2,35.24,35.2,35.24,12400.0,31.4713,31.5071,31.4713,31.5071,12400.0
2010-12-09 12:55:00,35.24,35.26,35.24,35.24,16400.0,31.5071,31.525,31.5071,31.5071,16400.0
2010-12-09 13:00:00,35.24,35.27,35.2,35.22,40600.0,31.5071,31.5339,31.4713,31.4892,40600.0
2010-12-09 13:05:00,35.24,35.27,35.22,35.26,8800.0,31.5071,31.5339,31.4892,31.525,8800.0
2010-12-09 13:10:00,35.26,35.26,35.23,35.26,9400.0,31.525,31.525,31.4982,31.525,9400.0
2010-12-09 13:15:00,35.26,35.27,35.23,35.24,17000.0,31.525,31.5339,31.4982,31.5071,17000.0
2010-12-09 13:20:00,35.24,35.26,35.22,35.22,9600.0,31.5071,31.525,31.4892,31.4892,9600.0
2010-12-09 13:25:00,35.22,35.25,35.22,35.24,12200.0,31.4892,31.516,31.4892,31.5071,12200.0
2010-12-09 13:30:00,35.25,35.27,35.24,35.24,21000.0,31.516,31.5339,31.5071,31.5071,21000.0
2010-12-09 13:35:00,35.24,35.24,35.2,35.2,12600.0,31.5071,31.5071,31.4713,31.4713,12600.0
2010-12-09 13:40:00,35.22,35.24,35.22,35.24,10200.0,31.4892,31.5071,31.4892,31.5071,10200.0
2010-12-09 13:45:00,35.24,35.27,35.23,35.27,16600.0,31.5071,31.5339,31.4982,31.5339,16600.0
2010-12-09 13:50:00,35.27,35.27,35.26,35.27,12600.0,31.5339,31.5339,31.525,31.5339,12600.0
2010-12-09 13:55:00,35.27,35.29,35.27,35.28,8800.0,31.5339,31.5518,31.5339,31.5429,8800.0
2010-12-09 14:00:00,35.29,35.29,35.27,35.27,9400.0,31.5518,31.5518,31.5339,31.5339,9400.0
2010-12-09 14:05:00,35.27,35.27,35.21,35.22,22400.0,31.5339,31.5339,31.4803,31.4892,22400.0
2010-12-09 14:10:00,35.22,35.24,35.19,35.2,25400.0,31.4892,31.5071,31.4624,31.4713,25400.0
2010-12-09 14:15:00,35.2,35.22,35.19,35.2,25800.0,31.4713,31.4892,31.4624,31.4713,25800.0
2010-12-09 14:20:00,35.21,35.22,35.2,35.21,20000.0,31.4803,31.4892,31.4713,31.4803,20000.0
2010-12-09 14:25:00,35.21,35.22,35.2,35.21,35200.0,31.4803,31.4892,31.4713,31.4803,35200.0
2010-12-09 14:30:00,35.21,35.21,35.19,35.19,32800.0,31.4803,31.4803,31.4624,31.4624,32800.0
2010-12-09 14:35:00,35.2,35.21,35.18,35.19,27800.0,31.4713,31.4803,31.4535,31.4624,27800.0
2010-12-09 14:40:00,35.19,35.2,35.15,35.16,66600.0,31.4624,31.4713,31.4266,31.4356,66600.0
2010-12-09 14:45:00,35.15,35.17,35.12,35.13,30400.0,31.4266,31.4445,31.3998,31.4088,30400.0
2010-12-09 14:50:00,35.13,35.18,35.12,35.18,32800.0,31.4088,31.4535,31.3998,31.4535,32800.0
2010-12-09 14:55:00,35.18,35.19,35.16,35.17,22000.0,31.4535,31.4624,31.4356,31.4445,22000.0
2010-12-09 15:00:00,35.17,35.19,35.15,35.18,44600.0,31.4445,31.4624,31.4266,31.4535,44600.0
2010-12-09 15:05:00,35.18,35.22,35.18,35.22,29800.0,31.4535,31.4892,31.4535,31.4892,29800.0
2010-12-09 15:10:00,35.22,35.22,35.19,35.2,23800.0,31.4892,31.4892,31.4624,31.4713,23800.0
2010-12-09 15:15:00,35.2,35.26,35.2,35.25,40000.0,31.4713,31.525,31.4713,31.516,40000.0
2010-12-09 15:20:00,35.26,35.26,35.24,35.25,62600.0,31.525,31.525,31.5071,31.516,62600.0
2010-12-09 15:25:00,35.26,35.26,35.22,35.24,45800.0,31.525,31.525,31.4892,31.5071,45800.0
2010-12-09 15:30:00,35.24,35.24,35.23,35.23,27400.0,31.5071,31.5071,31.4982,31.4982,27400.0
2010-12-09 15:35:00,35.23,35.26,35.22,35.26,65400.0,31.4982,31.525,31.4892,31.525,65400.0
2010-12-09 15:40:00,35.26,35.32,35.26,35.31,85600.0,31.525,31.5786,31.525,31.5697,85600.0
2010-12-09 15:45:00,35.31,35.32,35.28,35.32,88800.0,31.5697,31.5786,31.5429,31.5786,88800.0
2010-12-09 15:50:00,35.32,35.32,35.28,35.3,82400.0,31.5786,31.5786,31.5429,31.5608,82400.0
2010-12-09 15:55:00,35.3,35.3,35.25,35.3,129800.0,31.5608,31.5608,31.516,31.5608,129800.0
2010-12-10 09:30:00,35.32,35.35,35.21,35.21,58200.0,31.5786,31.6055,31.4803,31.4803,58200.0
2010-12-10 09:35:00,35.23,35.26,35.19,35.24,90800.0,31.4982,31.525,31.4624,31.5071,90800.0
2010-12-10 09:40:00,35.24,35.25,35.15,35.2,39000.0,31.5071,31.516,31.4266,31.4713,39000.0
2010-12-10 09:45:00,35.21,35.24,35.18,35.23,58200.0,31.4803,31.5071,31.4535,31.4982,58200.0
2010-12-10 09:50:00,35.22,35.23,35.16,35.19,26400.0,31.4892,31.4982,31.4356,31.4624,26400.0
2010-12-10 09:55:00,35.19,35.2,35.05,35.08,35800.0,31.4624,31.4713,31.3372,31.3641,35800.0
2010-12-10 10:00:00,35.08,35.11,35.02,35.02,38600.0,31.3641,31.3909,31.3104,31.3104,38600.0
2010-12-10 10:05:00,35.03,35.09,35.03,35.07,25600.0,31.3194,31.373,31.3194,31.3551,25600.0
2010-12-10 10:10:00,35.06,35.07,35.0,35.07,31800.0,31.3462,31.3551,31.2925,31.3551,31800.0
2010-12-10 10:15:00,35.06,35.08,35.03,35.03,74600.0,31.3462,31.3641,31.3194,31.3194,74600.0
2010-12-10 10:20:00,35.03,35.04,35.0,35.03,20800.0,31.3194,31.3283,31.2925,31.3194,20800.0
2010-12-10 10:25:00,35.03,35.09,35.02,35.04,37000.0,31.3194,31.373,31.3104,31.3283,37000.0
2010-12-10 10:30:00,35.06,35.08,35.02,35.06,15200.0,31.3462,31.3641,31.3104,31.3462,15200.0
2010-12-10 10:35:00,35.06,35.08,35.05,35.07,43000.0,31.3462,31.3641,31.3372,31.3551,43000.0
2010-12-10 10:40:00,35.07,35.11,35.05,35.09,30800.0,31.3551,31.3909,31.3372,31.373,30800.0
2010-12-10 10:45:00,35.1,35.1,35.05,35.09,18800.0,31.3819,31.3819,31.3372,31.373,18800.0
2010-12-10 10:50:00,35.07,35.08,35.05,35.07,13600.0,31.3551,31.3641,31.3372,31.3551,13600.0
2010-12-10 10:55:00,35.06,35.08,35.06,35.06,9400.0,31.3462,31.3641,31.3462,31.3462,9400.0
2010-12-10 11:00:00,35.06,35.09,35.06,35.08,15800.0,31.3462,31.373,31.3462,31.3641,15800.0
2010-12-10 11:05:00,35.09,35.13,35.07,35.07,23800.0,31.373,31.4088,31.3551,31.3551,23800.0
2010-12-10 11:10:00,35.08,35.09,35.07,35.08,13000.0,31.3641,31.373,31.3551,31.3641,13000.0
2010-12-10 11:15:00,35.07,35.08,35.06,35.07,20800.0,31.3551,31.3641,31.3462,31.3551,20800.0
2010-12-10 11:20:00,35.06,35.07,35.05,35.06,14400.0,31.3462,31.3551,31.3372,31.3462,14400.0
2010-12-10 11:25:00,35.05,35.07,35.05,35.07,7400.0,31.3372,31.3551,31.3372,31.3551,7400.0
2010-12-10 11:30:00,35.07,35.1,35.07,35.07,7400.0,31.3551,31.3819,31.3551,31.3551,7400.0
2010-12-10 11:35:00,35.07,35.07,35.05,35.05,10200.0,31.3551,31.3551,31.3372,31.3372,10200.0
2010-12-10 11:40:00,35.06,35.07,35.04,35.07,14600.0,31.3462,31.3551,31.3283,31.3551,14600.0
2010-12-10 11:45:00,35.07,35.09,35.07,35.09,17400.0,31.3551,31.373,31.3551,31.373,17400.0
2010-12-10 11:50:00,35.09,35.1,35.07,35.09,8000.0,31.373,31.3819,31.3551,31.373,8000.0
2010-12-10 11:55:00,35.08,35.13,35.07,35.1,42200.0,31.3641,31.4088,31.3551,31.3819,42200.0
2010-12-10 12:00:00,35.1,35.13,35.1,35.11,17400.0,31.3819,31.4088,31.3819,31.3909,17400.0
2010-12-10 12:05:00,35.11,35.15,35.11,35.13,7600.0,31.3909,31.4266,31.3909,31.4088,7600.0
2010-12-10 12:10:00,35.14,35.15,35.12,35.15,25800.0,31.4177,31.4266,31.3998,31.4266,25800.0
2010-12-10 12:15:00,35.15,35.15,35.13,35.14,17000.0,31.4266,31.4266,31.4088,31.4177,17000.0
2010-12-10 12:20:00,35.15,35.15,35.12,35.13,20200.0,31.4266,31.4266,31.3998,31.4088,20200.0
2010-12-10 12:25:00,35.13,35.18,35.13,35.18,9400.0,31.4088,31.4535,31.4088,31.4535,9400.0
2010-12-10 12:30:00,35.17,35.19,35.17,35.18,10000.0,31.4445,31.4624,31.4445,31.4535,10000.0
2010-12-10 12:35:00,35.18,35.19,35.17,35.17,22400.0,31.4535,31.4624,31.4445,31.4445,22400.0
2010-12-10 12:40:00,35.17,35.21,35.16,35.17,32600.0,31.4445,31.4803,31.4356,31.4445,32600.0
2010-12-10 12:45:00,35.18,35.24,35.18,35.22,20600.0,31.4535,31.5071,31.4535,31.4892,20600.0
2010-12-10 12:50:00,35.22,35.22,35.19,35.21,13800.0,31.4892,31.4892,31.4624,31.4803,13800.0
2010-12-10 12:55:00,35.22,35.23,35.21,35.23,21600.0,31.4892,31.4982,31.4803,31.4982,21600.0
2010-12-10 13:00:00,35.23,35.26,35.22,35.26,18600.0,31.4982,31.525,31.4892,31.525,18600.0
2010-12-10 13:05:00,35.25,35.26,35.24,35.26,26200.0,31.516,31.525,31.5071,31.525,26200.0
2010-12-10 13:10:00,35.27,35.29,35.26,35.27,22800.0,31.5339,31.5518,31.525,31.5339,22800.0
2010-12-10 13:15:00,35.27,35.3,35.27,35.28,37800.0,31.5339,31.5608,31.5339,31.5429,37800.0
2010-12-10 13:20:00,35.28,35.32,35.27,35.27,45600.0,31.5429,31.5786,31.5339,31.5339,45600.0
2010-12-10 13:25:00,35.27,35.29,35.24,35.27,26600.0,31.5339,31.5518,31.5071,31.5339,26600.0
2010-12-10 13:30:00,35.27,35.27,35.25,35.25,26200.0,31.5339,31.5339,31.516,31.516,26200.0
2010-12-10 13:35:00,35.26,35.31,35.25,35.3,32600.0,31.525,31.5697,31.516,31.5608,32600.0
2010-12-10 13:40:00,35.29,35.32,35.29,35.31,28400.0,31.5518,31.5786,31.5518,31.5697,28400.0
2010-12-10 13:45:00,35.31,35.37,35.31,35.35,61000.0,31.5697,31.6233,31.5697,31.6055,61000.0
2010-12-10 13:50:00,35.35,35.38,35.34,35.35,27200.0,31.6055,31.6323,31.5965,31.6055,27200.0
2010-12-10 13:55:00,35.37,35.38,35.35,35.35,45600.0,31.6233,31.6323,31.6055,31.6055,45600.0
2010-12-10 14:00:00,35.35,35.36,35.34,35.35,26200.0,31.6055,31.6144,31.5965,31.6055,26200.0
2010-12-10 14:05:00,35.35,35.37,35.34,35.35,35200.0,31.6055,31.6233,31.5965,31.6055,35200.0
2010-12-10 14:10:00,35.35,35.37,35.32,35.32,22400.0,31.6055,31.6233,31.5786,31.5786,22400.0
2010-12-10 14:15:00,35.32,35.34,35.31,35.32,21400.0,31.5786,31.5965,31.5697,31.5786,21400.0
2010-12-10 14:20:00,35.31,35.34,35.31,35.32,19200.0,31.5697,31.5965,31.5697,31.5786,19200.0
2010-12-10 14:25:00,35.32,35.32,35.27,35.27,28800.0,31.5786,31.5786,31.5339,31.5339,28800.0
2010-12-10 14:30:00,35.27,35.3,35.24,35.3,75400.0,31.5339,31.5608,31.5071,31.5608,75400.0
2010-12-10 14:35:00,35.3,35.32,35.29,35.32,11000.0,31.5608,31.5786,31.5518,31.5786,11000.0
2010-12-10 14:40:00,35.32,35.34,35.32,35.34,17600.0,31.5786,31.5965,31.5786,31.5965,17600.0
2010-12-10 14:45:00,35.33,35.36,35.32,35.35,25800.0,31.5876,31.6144,31.5786,31.6055,25800.0
2010-12-10 14:50:00,35.35,35.37,35.31,35.31,30400.0,31.6055,31.6233,31.5697,31.5697,30400.0
2010-12-10 14:55:00,35.31,35.34,35.31,35.33,18400.0,31.5697,31.5965,31.5697,31.5876,18400.0
2010-12-10 15:00:00,35.33,35.34,35.31,35.32,30000.0,31.5876,31.5965,31.5697,31.5786,30000.0
2010-12-10 15:05:00,35.32,35.32,35.3,35.31,30200.0,31.5786,31.5786,31.5608,31.5697,30200.0
2010-12-10 15:10:00,35.3,35.3,35.28,35.28,16600.0,31.5608,31.5608,31.5429,31.5429,16600.0
2010-12-10 15:15:00,35.27,35.28,35.24,35.26,39600.0,31.5339,31.5429,31.5071,31.525,39600.0
2010-12-10 15:20:00,35.25,35.26,35.2,35.2,64800.0,31.516,31.525,31.4713,31.4713,64800.0
2010-12-10 15:25:00,35.2,35.21,35.19,35.21,40200.0,31.4713,31.4803,31.4624,31.4803,40200.0
2010-12-10 15:30:00,35.2,35.24,35.2,35.24,99000.0,31.4713,31.5071,31.4713,31.5071,99000.0
2010-12-10 15:35:00,35.24,35.24,35.21,35.23,48400.0,31.5071,31.5071,31.4803,31.4982,48400.0
2010-12-10 15:40:00,35.23,35.24,35.19,35.21,85400.0,31.4982,31.5071,31.4624,31.4803,85400.0
2010-12-10 15:45:00,35.21,35.24,35.14,35.16,97800.0,31.4803,31.5071,31.4177,31.4356,97800.0
2010-12-10 15:50:00,35.15,35.23,35.14,35.22,139800.0,31.4266,31.4982,31.4177,31.4892,139800.0
2010-12-10 15:55:00,35.23,35.24,35.16,35.16,291400.0,31.4982,31.5071,31.4356,31.4356,291400.0
2010-12-13 09:30:00,35.41,35.5,35.16,35.17,159400.0,31.6591,31.7396,31.4356,31.4445,159400.0
2010-12-13 09:35:00,35.18,35.2,35.03,35.06,94800.0,31.4535,31.4713,31.3194,31.3462,94800.0
2010-12-13 09:40:00,35.05,35.13,35.01,35.1,104800.0,31.3372,31.4088,31.3015,31.3819,104800.0
2010-12-13 09:45:00,35.1,35.35,35.09,35.35,128200.0,31.3819,31.6055,31.373,31.6055,128200.0
2010-12-13 09:50:00,35.36,35.41,35.33,35.37,67200.0,31.6144,31.6591,31.5876,31.6233,67200.0
2010-12-13 09:55:00,35.37,35.38,35.26,35.27,112400.0,31.6233,31.6323,31.525,31.5339,112400.0
2010-12-13 10:00:00,35.28,35.41,35.27,35.41,40400.0,31.5429,31.6591,31.5339,31.6591,40400.0
2010-12-13 10:05:00,35.41,35.48,35.39,35.45,48600.0,31.6591,31.7217,31.6412,31.6949,48600.0
2010-12-13 10:10:00,35.45,35.46,35.42,35.43,43800.0,31.6949,31.7038,31.668,31.677,43800.0
2010-12-13 10:15:00,35.43,35.48,35.43,35.47,28000.0,31.677,31.7217,31.677,31.7127,28000.0
2010-12-13 10:20:00,35.48,35.49,35.47,35.47,59000.0,31.7217,31.7306,31.7127,31.7127,59000.0
2010-12-13 10:25:00,35.47,35.48,35.33,35.39,41200.0,31.7127,31.7217,31.5876,31.6412,41200.0
2010-12-13 10:30:00,35.38,35.41,35.37,35.37,33000.0,31.6323,31.6591,31.6233,31.6233,33000.0
2010-12-13 10:35:00,35.37,35.38,35.34,35.35,32800.0,31.6233,31.6323,31.5965,31.6055,32800.0
2010-12-13 10:40:00,35.36,35.37,35.33,35.34,32600.0,31.6144,31.6233,31.5876,31.5965,32600.0
2010-12-13 10:45:00,35.33,35.37,35.31,35.35,21000.0,31.5876,31.6233,31.5697,31.6055,21000.0
2010-12-13 10:50:00,35.35,35.36,35.34,35.35,33600.0,31.6055,31.6144,31.5965,31.6055,33600.0
2010-12-13 10:55:00,35.34,35.36,35.34,35.34,22400.0,31.5965,31.6144,31.5965,31.5965,22400.0
2010-12-13 11:00:00,35.35,35.37,35.34,35.35,23800.0,31.6055,31.6233,31.5965,31.6055,23800.0
2010-12-13 11:05:00,35.35,35.37,35.34,35.37,34800.0,31.6055,31.6233,31.5965,31.6233,34800.0
2010-12-13 11:10:00,35.37,35.37,35.32,35.33,25600.0,31.6233,31.6233,31.5786,31.5876,25600.0
2010-12-13 11:15:00,35.34,35.37,35.34,35.37,30400.0,31.5965,31.6233,31.5965,31.6233,30400.0
2010-12-13 11:20:00,35.35,35.35,35.33,35.33,24400.0,31.6055,31.6055,31.5876,31.5876,24400.0
2010-12-13 11:25:00,35.33,35.35,35.32,35.32,21800.0,31.5876,31.6055,31.5786,31.5786,21800.0
2010-12-13 11:30:00,35.32,35.37,35.31,35.32,44800.0,31.5786,31.6233,31.5697,31.5786,44800.0
2010-12-13 11:35:00,35.33,35.38,35.32,35.36,30400.0,31.5876,31.6323,31.5786,31.6144,30400.0
2010-12-13 11:40:00,35.35,35.38,35.35,35.37,18000.0,31.6055,31.6323,31.6055,31.6233,18000.0
2010-12-13 11:45:00,35.37,35.4,35.37,35.4,18200.0,31.6233,31.6502,31.6233,31.6502,18200.0
2010-12-13 11:50:00,35.41,35.42,35.37,35.37,40600.0,31.6591,31.668,31.6233,31.6233,40600.0
2010-12-13 11:55:00,35.38,35.38,35.35,35.37,29200.0,31.6323,31.6323,31.6055,31.6233,29200.0
2010-12-13 12:00:00,35.38,35.39,35.35,35.37,23200.0,31.6323,31.6412,31.6055,31.6233,23200.0
2010-12-13 12:05:00,35.37,35.38,35.35,35.37,43600.0,31.6233,31.6323,31.6055,31.6233,43600.0
2010-12-13 12:10:00,35.36,35.4,35.36,35.38,16800.0,31.6144,31.6502,31.6144,31.6323,16800.0
2010-12-13 12:15:00,35.39,35.44,35.38,35.41,42200.0,31.6412,31.6859,31.6323,31.6591,42200.0
2010-12-13 12:20:00,35.41,35.45,35.4,35.4,23600.0,31.6591,31.6949,31.6502,31.6502,23600.0
2010-12-13 12:25:00,35.4,35.42,35.39,35.42,16800.0,31.6502,31.668,31.6412,31.668,16800.0
2010-12-13 12:30:00,35.42,35.43,35.41,35.42,18200.0,31.668,31.677,31.6591,31.668,18200.0
2010-12-13 12:35:00,35.42,35.44,35.38,35.38,14600.0,31.668,31.6859,31.6323,31.6323,14600.0
2010-12-13 12:40:00,35.38,35.4,35.37,35.38,21000.0,31.6323,31.6502,31.6233,31.6323,21000.0
2010-12-13 12:45:00,35.38,35.4,35.37,35.38,16800.0,31.6323,31.6502,31.6233,31.6323,16800.0
2010-12-13 12:50:00,35.38,35.41,35.38,35.39,17600.0,31.6323,31.6591,31.6323,31.6412,17600.0
2010-12-13 12:55:00,35.4,35.41,35.38,35.39,14400.0,31.6502,31.6591,31.6323,31.6412,14400.0
2010-12-13 13:00:00,35.38,35.4,35.38,35.39,30800.0,31.6323,31.6502,31.6323,31.6412,30800.0
2010-12-13 13:05:00,35.38,35.38,35.38,35.38,5400.0,31.6323,31.6323,31.6323,31.6323,5400.0
2010-12-13 13:10:00,35.39,35.39,35.37,35.39,21200.0,31.6412,31.6412,31.6233,31.6412,21200.0
2010-12-13 13:15:00,35.38,35.41,35.38,35.41,23800.0,31.6323,31.6591,31.6323,31.6591,23800.0
2010-12-13 13:20:00,35.4,35.4,35.38,35.38,11800.0,31.6502,31.6502,31.6323,31.6323,11800.0
2010-12-13 13:25:00,35.39,35.39,35.36,35.37,26800.0,31.6412,31.6412,31.6144,31.6233,26800.0
2010-12-13 13:30:00,35.38,35.4,35.37,35.39,29400.0,31.6323,31.6502,31.6233,31.6412,29400.0
2010-12-13 13:35:00,35.39,35.39,35.35,35.38,13800.0,31.6412,31.6412,31.6055,31.6323,13800.0
2010-12-13 13:40:00,35.38,35.38,35.35,35.36,12800.0,31.6323,31.6323,31.6055,31.6144,12800.0
2010-12-13 13:45:00,35.35,35.37,35.35,35.37,23400.0,31.6055,31.6233,31.6055,31.6233,23400.0
2010-12-13 13:50:00,35.37,35.38,35.35,35.36,13600.0,31.6233,31.6323,31.6055,31.6144,13600.0
2010-12-13 13:55:00,35.37,35.4,35.37,35.38,10200.0,31.6233,31.6502,31.6233,31.6323,10200.0
2010-12-13 14:00:00,35.4,35.41,35.38,35.38,21800.0,31.6502,31.6591,31.6323,31.6323,21800.0
2010-12-13 14:05:00,35.39,35.43,35.39,35.41,23800.0,31.6412,31.677,31.6412,31.6591,23800.0
2010-12-13 14:10:00,35.41,35.42,35.38,35.4,13600.0,31.6591,31.668,31.6323,31.6502,13600.0
2010-12-13 14:15:00,35.4,35.44,35.4,35.41,51600.0,31.6502,31.6859,31.6502,31.6591,51600.0
2010-12-13 14:20:00,35.42,35.43,35.41,35.43,14200.0,31.668,31.677,31.6591,31.677,14200.0
2010-12-13 14:25:00,35.43,35.43,35.41,35.42,17200.0,31.677,31.677,31.6591,31.668,17200.0
2010-12-13 14:30:00,35.42,35.43,35.4,35.42,14800.0,31.668,31.677,31.6502,31.668,14800.0
2010-12-13 14:35:00,35.42,35.43,35.41,35.41,13000.0,31.668,31.677,31.6591,31.6591,13000.0
2010-12-13 14:40:00,35.41,35.42,35.41,35.42,25800.0,31.6591,31.668,31.6591,31.668,25800.0
2010-12-13 14:45:00,35.41,35.43,35.41,35.42,13800.0,31.6591,31.677,31.6591,31.668,13800.0
2010-12-13 14:50:00,35.42,35.42,35.4,35.41,16400.0,31.668,31.668,31.6502,31.6591,16400.0
2010-12-13 14:55:00,35.41,35.42,35.4,35.4,26800.0,31.6591,31.668,31.6502,31.6502,26800.0
2010-12-13 15:00:00,35.4,35.43,35.4,35.42,26200.0,31.6502,31.677,31.6502,31.668,26200.0
2010-12-13 15:05:00,35.42,35.43,35.41,35.41,121000.0,31.668,31.677,31.6591,31.6591,121000.0
2010-12-13 15:10:00,35.41,35.44,35.4,35.43,92400.0,31.6591,31.6859,31.6502,31.677,92400.0
2010-12-13 15:15:00,35.43,35.44,35.38,35.41,57600.0,31.677,31.6859,31.6323,31.6591,57600.0
2010-12-13 15:20:00,35.41,35.41,35.38,35.38,36000.0,31.6591,31.6591,31.6323,31.6323,36000.0
2010-12-13 15:25:00,35.38,35.39,35.35,35.35,76000.0,31.6323,31.6412,31.6055,31.6055,76000.0
2010-12-13 15:30:00,35.35,35.35,35.3,35.31,56600.0,31.6055,31.6055,31.5608,31.5697,56600.0
2010-12-13 15:35:00,35.31,35.34,35.3,35.33,29600.0,31.5697,31.5965,31.5608,31.5876,29600.0
2010-12-13 15:40:00,35.33,35.33,35.28,35.28,120000.0,31.5876,31.5876,31.5429,31.5429,120000.0
2010-12-13 15:45:00,35.27,35.29,35.2,35.22,132000.0,31.5339,31.5518,31.4713,31.4892,132000.0
2010-12-13 15:50:00,35.21,35.22,35.17,35.18,193000.0,31.4803,31.4892,31.4445,31.4535,193000.0
2010-12-13 15:55:00,35.18,35.18,35.13,35.16,162000.0,31.4535,31.4535,31.4088,31.4356,162000.0
2010-12-14 09:30:00,35.17,35.27,35.08,35.25,78600.0,31.4445,31.5339,31.3641,31.516,78600.0
2010-12-14 09:35:00,35.25,35.29,35.14,35.18,71400.0,31.516,31.5518,31.4177,31.4535,71400.0
2010-12-14 09:40:00,35.18,35.24,35.08,35.1,42400.0,31.4535,31.5071,31.3641,31.3819,42400.0
2010-12-14 09:45:00,35.1,35.14,35.04,35.1,25200.0,31.3819,31.4177,31.3283,31.3819,25200.0
2010-12-14 09:50:00,35.09,35.13,35.04,35.12,45400.0,31.373,31.4088,31.3283,31.3998,45400.0
2010-12-14 09:55:00,35.12,35.15,35.06,35.07,41200.0,31.3998,31.4266,31.3462,31.3551,41200.0
2010-12-14 10:00:00,35.07,35.13,35.07,35.08,69200.0,31.3551,31.4088,31.3551,31.3641,69200.0
2010-12-14 10:05:00,35.07,35.12,35.05,35.1,72200.0,31.3551,31.3998,31.3372,31.3819,72200.0
2010-12-14 10:10:00,35.12,35.12,35.06,35.08,42800.0,31.3998,31.3998,31.3462,31.3641,42800.0
2010-12-14 10:15:00,35.08,35.1,35.06,35.09,33400.0,31.3641,31.3819,31.3462,31.373,33400.0
2010-12-14 10:20:00,35.09,35.13,35.08,35.12,59400.0,31.373,31.4088,31.3641,31.3998,59400.0
2010-12-14 10:25:00,35.12,35.15,35.1,35.12,58400.0,31.3998,31.4266,31.3819,31.3998,58400.0
2010-12-14 10:30:00,35.13,35.15,35.02,35.06,118200.0,31.4088,31.4266,31.3104,31.3462,118200.0
2010-12-14 10:35:00,35.06,35.08,35.04,35.04,27600.0,31.3462,31.3641,31.3283,31.3283,27600.0
2010-12-14 10:40:00,35.04,35.1,35.04,35.1,32000.0,31.3283,31.3819,31.3283,31.3819,32000.0
2010-12-14 10:45:00,35.11,35.13,35.06,35.08,40400.0,31.3909,31.4088,31.3462,31.3641,40400.0
2010-12-14 10:50:00,35.07,35.09,35.04,35.08,37800.0,31.3551,31.373,31.3283,31.3641,37800.0
2010-12-14 10:55:00,35.09,35.12,35.05,35.06,27400.0,31.373,31.3998,31.3372,31.3462,27400.0
2010-12-14 11:00:00,35.06,35.09,35.05,35.07,21800.0,31.3462,31.373,31.3372,31.3551,21800.0
2010-12-14 11:05:00,35.07,35.08,35.04,35.06,24000.0,31.3551,31.3641,31.3283,31.3462,24000.0
2010-12-14 11:10:00,35.05,35.06,35.03,35.06,14400.0,31.3372,31.3462,31.3194,31.3462,14400.0
2010-12-14 11:15:00,35.06,35.06,35.01,35.01,40000.0,31.3462,31.3462,31.3015,31.3015,40000.0
2010-12-14 11:20:00,35.02,35.06,35.02,35.05,17000.0,31.3104,31.3462,31.3104,31.3372,17000.0
2010-12-14 11:25:00,35.05,35.07,35.04,35.05,17000.0,31.3372,31.3551,31.3283,31.3372,17000.0
2010-12-14 11:30:00,35.05,35.06,35.03,35.04,24600.0,31.3372,31.3462,31.3194,31.3283,24600.0
2010-12-14 11:35:00,35.04,35.04,35.01,35.03,30400.0,31.3283,31.3283,31.3015,31.3194,30400.0
2010-12-14 11:40:00,35.03,35.03,34.99,35.02,42400.0,31.3194,31.3194,31.2836,31.3104,42400.0
2010-12-14 11:45:00,35.03,35.04,34.99,35.01,29600.0,31.3194,31.3283,31.2836,31.3015,29600.0
2010-12-14 11:50:00,35.01,35.01,34.97,34.97,40800.0,31.3015,31.3015,31.2657,31.2657,40800.0
2010-12-14 11:55:00,34.98,35.0,34.95,34.98,91000.0,31.2747,31.2925,31.2478,31.2747,91000.0
2010-12-14 12:00:00,34.99,35.01,34.98,35.0,67000.0,31.2836,31.3015,31.2747,31.2925,67000.0
2010-12-14 12:05:00,35.0,35.01,34.96,34.96,86000.0,31.2925,31.3015,31.2568,31.2568,86000.0
2010-12-14 12:10:00,34.96,34.97,34.95,34.95,30400.0,31.2568,31.2657,31.2478,31.2478,30400.0
2010-12-14 12:15:00,34.95,34.96,34.93,34.95,24400.0,31.2478,31.2568,31.2299,31.2478,24400.0
2010-12-14 12:20:00,34.95,34.95,34.94,34.95,36600.0,31.2478,31.2478,31.2389,31.2478,36600.0
2010-12-14 12:25:00,34.95,34.95,34.94,34.94,31400.0,31.2478,31.2478,31.2389,31.2389,31400.0
2010-12-14 12:30:00,34.94,34.94,34.9,34.91,47400.0,31.2389,31.2389,31.2031,31.2121,47400.0
2010-12-14 12:35:00,34.91,34.91,34.85,34.86,78200.0,31.2121,31.2121,31.1584,31.1674,78200.0
2010-12-14 12:40:00,34.86,34.87,34.82,34.85,51600.0,31.1674,31.1763,31.1316,31.1584,51600.0
2010-12-14 12:45:00,34.85,34.9,34.85,34.87,116600.0,31.1584,31.2031,31.1584,31.1763,116600.0
2010-12-14 12:50:00,34.88,34.88,34.86,34.86,21800.0,31.1852,31.1852,31.1674,31.1674,21800.0
2010-12-14 12:55:00,34.86,34.88,34.84,34.85,35000.0,31.1674,31.1852,31.1495,31.1584,35000.0
2010-12-14 13:00:00,34.85,34.9,34.85,34.9,20400.0,31.1584,31.2031,31.1584,31.2031,20400.0
2010-12-14 13:05:00,34.91,34.94,34.89,34.89,28600.0,31.2121,31.2389,31.1942,31.1942,28600.0
2010-12-14 13:10:00,34.89,34.9,34.88,34.9,10800.0,31.1942,31.2031,31.1852,31.2031,10800.0
2010-12-14 13:15:00,34.9,34.9,34.88,34.88,17600.0,31.2031,31.2031,31.1852,31.1852,17600.0
2010-12-14 13:20:00,34.89,34.9,34.86,34.9,116800.0,31.1942,31.2031,31.1674,31.2031,116800.0
2010-12-14 13:25:00,34.9,34.91,34.88,34.9,26000.0,31.2031,31.2121,31.1852,31.2031,26000.0
2010-12-14 13:30:00,34.9,34.9,34.88,34.9,17600.0,31.2031,31.2031,31.1852,31.2031,17600.0
2010-12-14 13:35:00,34.91,34.91,34.89,34.89,21600.0,31.2121,31.2121,31.1942,31.1942,21600.0
2010-12-14 13:40:00,34.89,34.91,34.88,34.88,24200.0,31.1942,31.2121,31.1852,31.1852,24200.0
2010-12-14 13:45:00,34.89,34.89,34.85,34.87,37200.0,31.1942,31.1942,31.1584,31.1763,37200.0
2010-12-14 13:50:00,34.87,34.88,34.84,34.85,35400.0,31.1763,31.1852,31.1495,31.1584,35400.0
2010-12-14 13:55:00,34.84,34.87,34.82,34.87,23400.0,31.1495,31.1763,31.1316,31.1763,23400.0
2010-12-14 14:00:00,34.87,34.88,34.85,34.86,29600.0,31.1763,31.1852,31.1584,31.1674,29600.0
2010-12-14 14:05:00,34.87,34.91,34.85,34.9,31200.0,31.1763,31.2121,31.1584,31.2031,31200.0
2010-12-14 14:10:00,34.9,34.92,34.88,34.9,23000.0,31.2031,31.221,31.1852,31.2031,23000.0
2010-12-14 14:15:00,34.9,34.96,34.86,34.94,93200.0,31.2031,31.2568,31.1674,31.2389,93200.0
2010-12-14 14:20:00,34.93,34.95,34.91,34.93,30200.0,31.2299,31.2478,31.2121,31.2299,30200.0
2010-12-14 14:25:00,34.93,34.94,34.9,34.91,90800.0,31.2299,31.2389,31.2031,31.2121,90800.0
2010-12-14 14:30:00,34.9,34.96,34.88,34.88,68600.0,31.2031,31.2568,31.1852,31.1852,68600.0
2010-12-14 14:35:00,34.89,34.96,34.89,34.94,21800.0,31.1942,31.2568,31.1942,31.2389,21800.0
2010-12-14 14:40:00,34.93,34.96,34.89,34.9,31400.0,31.2299,31.2568,31.1942,31.2031,31400.0
2010-12-14 14:45:00,34.9,34.95,34.9,34.93,56400.0,31.2031,31.2478,31.2031,31.2299,56400.0
2010-12-14 14:50:00,34.91,34.93,34.9,34.91,34800.0,31.2121,31.2299,31.2031,31.2121,34800.0
2010-12-14 14:55:00,34.91,34.93,34.89,34.91,101400.0,31.2121,31.2299,31.1942,31.2121,101400.0
2010-12-14 15:00:00,34.9,34.91,34.88,34.88,51200.0,31.2031,31.2121,31.1852,31.1852,51200.0
2010-12-14 15:05:00,34.88,34.9,34.85,34.86,50000.0,31.1852,31.2031,31.1584,31.1674,50000.0
2010-12-14 15:10:00,34.86,34.87,34.82,34.83,110600.0,31.1674,31.1763,31.1316,31.1405,110600.0
2010-12-14 15:15:00,34.83,34.83,34.76,34.77,93800.0,31.1405,31.1405,31.078,31.0869,93800.0
2010-12-14 15:20:00,34.77,34.83,34.73,34.83,81800.0,31.0869,31.1405,31.0511,31.1405,81800.0
2010-12-14 15:25:00,34.83,34.85,34.8,34.82,51000.0,31.1405,31.1584,31.1137,31.1316,51000.0
2010-12-14 15:30:00,34.82,34.84,34.8,34.81,115400.0,31.1316,31.1495,31.1137,31.1227,115400.0
2010-12-14 15:35:00,34.81,34.81,34.73,34.74,59800.0,31.1227,31.1227,31.0511,31.0601,59800.0
2010-12-14 15:40:00,34.74,34.82,34.74,34.79,71400.0,31.0601,31.1316,31.0601,31.1048,71400.0
2010-12-14 15:45:00,34.79,34.84,34.77,34.77,75200.0,31.1048,31.1495,31.0869,31.0869,75200.0
2010-12-14 15:50:00,34.77,34.88,34.77,34.83,70400.0,31.0869,31.1852,31.0869,31.1405,70400.0
2010-12-14 15:55:00,34.83,34.88,34.83,34.85,124400.0,31.1405,31.1852,31.1405,31.1584,124400.0
2010-12-15 09:30:00,34.83,34.85,34.7,34.81,86600.0,31.1405,31.1584,31.0243,31.1227,86600.0
2010-12-15 09:35:00,34.81,34.85,34.77,34.78,61400.0,31.1227,31.1584,31.0869,31.0958,61400.0
2010-12-15 09:40:00,34.77,34.8,34.71,34.71,51000.0,31.0869,31.1137,31.0333,31.0333,51000.0
2010-12-15 09:45:00,34.72,34.84,34.71,34.77,80000.0,31.0422,31.1495,31.0333,31.0869,80000.0
2010-12-15 09:50:00,34.77,34.82,34.73,34.76,32600.0,31.0869,31.1316,31.0511,31.078,32600.0
2010-12-15 09:55:00,34.77,34.86,34.77,34.84,41800.0,31.0869,31.1674,31.0869,31.1495,41800.0
2010-12-15 10:00:00,34.83,34.86,34.82,34.84,41600.0,31.1405,31.1674,31.1316,31.1495,41600.0
2010-12-15 10:05:00,34.85,34.9,34.84,34.85,39200.0,31.1584,31.2031,31.1495,31.1584,39200.0
2010-12-15 10:10:00,34.85,34.99,34.85,34.99,92000.0,31.1584,31.2836,31.1584,31.2836,92000.0
2010-12-15 10:15:00,34.99,35.0,34.94,34.96,80000.0,31.2836,31.2925,31.2389,31.2568,80000.0
2010-12-15 10:20:00,34.96,34.99,34.96,34.99,49400.0,31.2568,31.2836,31.2568,31.2836,49400.0
2010-12-15 10:25:00,34.99,34.99,34.88,34.88,68800.0,31.2836,31.2836,31.1852,31.1852,68800.0
2010-12-15 10:30:00,34.88,34.91,34.87,34.88,35200.0,31.1852,31.2121,31.1763,31.1852,35200.0
2010-12-15 10:35:00,34.88,34.92,34.88,34.88,67000.0,31.1852,31.221,31.1852,31.1852,67000.0
2010-12-15 10:40:00,34.89,34.9,34.87,34.88,83800.0,31.1942,31.2031,31.1763,31.1852,83800.0
2010-12-15 10:45:00,34.9,34.91,34.85,34.89,44600.0,31.2031,31.2121,31.1584,31.1942,44600.0
2010-12-15 10:50:00,34.9,34.9,34.88,34.88,21200.0,31.2031,31.2031,31.1852,31.1852,21200.0
2010-12-15 10:55:00,34.89,34.9,34.85,34.88,23200.0,31.1942,31.2031,31.1584,31.1852,23200.0
2010-12-15 11:00:00,34.88,34.91,34.87,34.87,47200.0,31.1852,31.2121,31.1763,31.1763,47200.0
2010-12-15 11:05:00,34.88,34.9,34.87,34.88,28200.0,31.1852,31.2031,31.1763,31.1852,28200.0
2010-12-15 11:10:00,34.88,34.88,34.7,34.7,120000.0,31.1852,31.1852,31.0243,31.0243,120000.0
2010-12-15 11:15:00,34.7,34.74,34.66,34.74,78800.0,31.0243,31.0601,30.9885,31.0601,78800.0
2010-12-15 11:20:00,34.75,34.77,34.74,34.75,52600.0,31.069,31.0869,31.0601,31.069,52600.0
2010-12-15 11:25:00,34.76,34.76,34.73,34.74,28800.0,31.078,31.078,31.0511,31.0601,28800.0
2010-12-15 11:30:00,34.74,34.74,34.72,34.72,26400.0,31.0601,31.0601,31.0422,31.0422,26400.0
2010-12-15 11:35:00,34.73,34.76,34.73,34.75,35600.0,31.0511,31.078,31.0511,31.069,35600.0
2010-12-15 11:40:00,34.75,34.76,34.72,34.72,26600.0,31.069,31.078,31.0422,31.0422,26600.0
2010-12-15 11:45:00,34.72,34.72,34.69,34.69,19000.0,31.0422,31.0422,31.0154,31.0154,19000.0
2010-12-15 11:50:00,34.69,34.76,34.69,34.74,23800.0,31.0154,31.078,31.0154,31.0601,23800.0
2010-12-15 11:55:00,34.74,34.76,34.74,34.75,7400.0,31.0601,31.078,31.0601,31.069,7400.0
2010-12-15 12:00:00,34.76,34.79,34.76,34.78,17600.0,31.078,31.1048,31.078,31.0958,17600.0
2010-12-15 12:05:00,34.79,34.82,34.79,34.79,14800.0,31.1048,31.1316,31.1048,31.1048,14800.0
2010-12-15 12:10:00,34.79,34.81,34.77,34.77,17400.0,31.1048,31.1227,31.0869,31.0869,17400.0
2010-12-15 12:15:00,34.77,34.82,34.77,34.81,10400.0,31.0869,31.1316,31.0869,31.1227,10400.0
2010-12-15 12:20:00,34.82,34.82,34.78,34.82,18200.0,31.1316,31.1316,31.0958,31.1316,18200.0
2010-12-15 12:25:00,34.82,34.84,34.81,34.83,20600.0,31.1316,31.1495,31.1227,31.1405,20600.0
2010-12-15 12:30:00,34.81,34.83,34.79,34.79,15600.0,31.1227,31.1405,31.1048,31.1048,15600.0
2010-12-15 12:35:00,34.79,34.79,34.77,34.77,14400.0,31.1048,31.1048,31.0869,31.0869,14400.0
2010-12-15 12:40:00,34.77,34.77,34.74,34.74,14200.0,31.0869,31.0869,31.0601,31.0601,14200.0
2010-12-15 12:45:00,34.74,34.74,34.62,34.62,50000.0,31.0601,31.0601,30.9528,30.9528,50000.0
2010-12-15 12:50:00,34.63,34.63,34.55,34.55,28200.0,30.9617,30.9617,30.8902,30.8902,28200.0
2010-12-15 12:55:00,34.55,34.59,34.54,34.54,31000.0,30.8902,30.926,30.8813,30.8813,31000.0
2010-12-15 13:00:00,34.55,34.56,34.49,34.49,45400.0,30.8902,30.8991,30.8366,30.8366,45400.0
2010-12-15 13:05:00,34.49,34.58,34.48,34.56,32200.0,30.8366,30.917,30.8276,30.8991,32200.0
2010-12-15 13:10:00,34.57,34.58,34.53,34.53,96400.0,30.9081,30.917,30.8723,30.8723,96400.0
2010-12-15 13:15:00,34.55,34.59,34.53,34.58,25800.0,30.8902,30.926,30.8723,30.917,25800.0
2010-12-15 13:20:00,34.58,34.59,34.55,34.58,88800.0,30.917,30.926,30.8902,30.917,88800.0
2010-12-15 13:25:00,34.58,34.58,34.53,34.55,104400.0,30.917,30.917,30.8723,30.8902,104400.0
2010-12-15 13:30:00,34.55,34.59,34.53,34.59,55800.0,30.8902,30.926,30.8723,30.926,55800.0
2010-12-15 13:35:00,34.58,34.58,34.52,34.54,38000.0,30.917,30.917,30.8634,30.8813,38000.0
2010-12-15 13:40:00,34.54,34.56,34.52,34.52,110200.0,30.8813,30.8991,30.8634,30.8634,110200.0
2010-12-15 13:45:00,34.54,34.56,34.52,34.56,30400.0,30.8813,30.8991,30.8634,30.8991,30400.0
2010-12-15 13:50:00,34.56,34.59,34.56,34.58,35200.0,30.8991,30.926,30.8991,30.917,35200.0
2010-12-15 13:55:00,34.59,34.63,34.59,34.63,26200.0,30.926,30.9617,30.926,30.9617,26200.0
2010-12-15 14:00:00,34.63,34.63,34.63,34.63,12200.0,30.9617,30.9617,30.9617,30.9617,12200.0
2010-12-15 14:05:00,34.63,34.63,34.6,34.6,24400.0,30.9617,30.9617,30.9349,30.9349,24400.0
2010-12-15 14:10:00,34.61,34.62,34.58,34.62,18000.0,30.9438,30.9528,30.917,30.9528,18000.0
2010-12-15 14:15:00,34.62,34.63,34.61,34.63,22800.0,30.9528,30.9617,30.9438,30.9617,22800.0
2010-12-15 14:20:00,34.64,34.65,34.63,34.63,25400.0,30.9707,30.9796,30.9617,30.9617,25400.0
2010-12-15 14:25:00,34.63,34.63,34.59,34.59,29800.0,30.9617,30.9617,30.926,30.926,29800.0
2010-12-15 14:30:00,34.59,34.59,34.49,34.58,69800.0,30.926,30.926,30.8366,30.917,69800.0
2010-12-15 14:35:00,34.58,34.59,34.54,34.55,26600.0,30.917,30.926,30.8813,30.8902,26600.0
2010-12-15 14:40:00,34.55,34.59,34.54,34.55,27800.0,30.8902,30.926,30.8813,30.8902,27800.0
2010-12-15 14:45:00,34.55,34.59,34.52,34.52,67000.0,30.8902,30.926,30.8634,30.8634,67000.0
2010-12-15 14:50:00,34.52,34.56,34.51,34.52,60200.0,30.8634,30.8991,30.8544,30.8634,60200.0
2010-12-15 14:55:00,34.52,34.52,34.49,34.52,34000.0,30.8634,30.8634,30.8366,30.8634,34000.0
2010-12-15 15:00:00,34.52,34.6,34.51,34.59,51400.0,30.8634,30.9349,30.8544,30.926,51400.0
2010-12-15 15:05:00,34.58,34.61,34.57,34.6,32000.0,30.917,30.9438,30.9081,30.9349,32000.0
2010-12-15 15:10:00,34.6,34.6,34.56,34.57,46000.0,30.9349,30.9349,30.8991,30.9081,46000.0
2010-12-15 15:15:00,34.58,34.59,34.57,34.58,40400.0,30.917,30.926,30.9081,30.917,40400.0
2010-12-15 15:20:00,34.57,34.67,34.57,34.63,52600.0,30.9081,30.9975,30.9081,30.9617,52600.0
2010-12-15 15:25:00,34.64,34.7,34.63,34.68,31600.0,30.9707,31.0243,30.9617,31.0064,31600.0
2010-12-15 15:30:00,34.68,34.69,34.66,34.69,36400.0,31.0064,31.0154,30.9885,31.0154,36400.0
2010-12-15 15:35:00,34.69,34.74,34.68,34.72,69600.0,31.0154,31.0601,31.0064,31.0422,69600.0
2010-12-15 15:40:00,34.73,34.76,34.72,34.72,64400.0,31.0511,31.078,31.0422,31.0422,64400.0
2010-12-15 15:45:00,34.72,34.72,34.65,34.69,122000.0,31.0422,31.0422,30.9796,31.0154,122000.0
2010-12-15 15:50:00,34.69,34.69,34.59,34.61,130400.0,31.0154,31.0154,30.926,30.9438,130400.0
2010-12-15 15:55:00,34.6,34.65,34.6,34.63,142400.0,30.9349,30.9796,30.9349,30.9617,142400.0
2010-12-16 09:30:00,34.63,34.66,34.52,34.57,35600.0,30.9617,30.9885,30.8634,30.9081,35600.0
2010-12-16 09:35:00,34.58,34.76,34.57,34.74,97800.0,30.917,31.078,30.9081,31.0601,97800.0
2010-12-16 09:40:00,34.73,34.88,34.73,34.87,81600.0,31.0511,31.1852,31.0511,31.1763,81600.0
2010-12-16 09:45:00,34.87,34.87,34.75,34.8,139200.0,31.1763,31.1763,31.069,31.1137,139200.0
2010-12-16 09:50:00,34.77,34.8,34.63,34.63,33400.0,31.0869,31.1137,30.9617,30.9617,33400.0
2010-12-16 09:55:00,34.63,34.66,34.59,34.6,29200.0,30.9617,30.9885,30.926,30.9349,29200.0
2010-12-16 10:00:00,34.62,34.74,34.56,34.74,56400.0,30.9528,31.0601,30.8991,31.0601,56400.0
2010-12-16 10:05:00,34.72,34.77,34.67,34.74,28200.0,31.0422,31.0869,30.9975,31.0601,28200.0
2010-12-16 10:10:00,34.73,34.73,34.66,34.71,34200.0,31.0511,31.0511,30.9885,31.0333,34200.0
2010-12-16 10:15:00,34.74,34.78,34.73,34.75,24600.0,31.0601,31.0958,31.0511,31.069,24600.0
2010-12-16 10:20:00,34.74,34.82,34.74,34.74,10400.0,31.0601,31.1316,31.0601,31.0601,10400.0
2010-12-16 10:25:00,34.74,34.74,34.65,34.65,21600.0,31.0601,31.0601,30.9796,30.9796,21600.0
2010-12-16 10:30:00,34.67,34.72,34.65,34.71,25200.0,30.9975,31.0422,30.9796,31.0333,25200.0
2010-12-16 10:35:00,34.71,34.73,34.68,34.73,34200.0,31.0333,31.0511,31.0064,31.0511,34200.0
2010-12-16 10:40:00,34.72,34.72,34.69,34.7,22400.0,31.0422,31.0422,31.0154,31.0243,22400.0
2010-12-16 10:45:00,34.69,34.7,34.67,34.68,17200.0,31.0154,31.0243,30.9975,31.0064,17200.0
2010-12-16 10:50:00,34.68,34.68,34.6,34.6,37000.0,31.0064,31.0064,30.9349,30.9349,37000.0
2010-12-16 10:55:00,34.61,34.69,34.6,34.69,20000.0,30.9438,31.0154,30.9349,31.0154,20000.0
2010-12-16 11:00:00,34.69,34.71,34.67,34.68,24400.0,31.0154,31.0333,30.9975,31.0064,24400.0
2010-12-16 11:05:00,34.68,34.72,34.67,34.72,15800.0,31.0064,31.0422,30.9975,31.0422,15800.0
2010-12-16 11:10:00,34.72,34.9,34.72,34.88,61000.0,31.0422,31.2031,31.0422,31.1852,61000.0
2010-12-16 11:15:00,34.88,34.98,34.88,34.98,52800.0,31.1852,31.2747,31.1852,31.2747,52800.0
2010-12-16 11:20:00,34.99,34.99,34.97,34.97,38000.0,31.2836,31.2836,31.2657,31.2657,38000.0
2010-12-16 11:25:00,34.97,35.0,34.95,34.96,51600.0,31.2657,31.2925,31.2478,31.2568,51600.0
2010-12-16 11:30:00,34.96,34.97,34.92,34.94,35800.0,31.2568,31.2657,31.221,31.2389,35800.0
2010-12-16 11:35:00,34.94,34.95,34.93,34.95,18000.0,31.2389,31.2478,31.2299,31.2478,18000.0
2010-12-16 11:40:00,34.95,34.99,34.95,34.98,40800.0,31.2478,31.2836,31.2478,31.2747,40800.0
2010-12-16 11:45:00,34.98,34.99,34.98,34.99,27200.0,31.2747,31.2836,31.2747,31.2836,27200.0
2010-12-16 11:50:00,34.99,35.02,34.99,35.0,62000.0,31.2836,31.3104,31.2836,31.2925,62000.0
2010-12-16 11:55:00,35.01,35.06,35.0,35.02,20800.0,31.3015,31.3462,31.2925,31.3104,20800.0
2010-12-16 12:00:00,35.02,35.04,34.96,34.96,23400.0,31.3104,31.3283,31.2568,31.2568,23400.0
2010-12-16 12:05:00,34.96,34.99,34.92,34.99,85400.0,31.2568,31.2836,31.221,31.2836,85400.0
2010-12-16 12:10:00,34.99,35.02,34.99,35.02,48000.0,31.2836,31.3104,31.2836,31.3104,48000.0
2010-12-16 12:15:00,35.02,35.05,35.02,35.05,37600.0,31.3104,31.3372,31.3104,31.3372,37600.0
2010-12-16 12:20:00,35.05,35.07,35.01,35.05,59000.0,31.3372,31.3551,31.3015,31.3372,59000.0
2010-12-16 12:25:00,35.05,35.05,35.03,35.05,26000.0,31.3372,31.3372,31.3194,31.3372,26000.0
2010-12-16 12:30:00,35.05,35.07,35.04,35.07,41200.0,31.3372,31.3551,31.3283,31.3551,41200.0
2010-12-16 12:35:00,35.07,35.08,35.06,35.07,30600.0,31.3551,31.3641,31.3462,31.3551,30600.0
2010-12-16 12:40:00,35.07,35.11,35.07,35.11,41400.0,31.3551,31.3909,31.3551,31.3909,41400.0
2010-12-16 12:45:00,35.12,35.15,35.1,35.14,73800.0,31.3998,31.4266,31.3819,31.4177,73800.0
2010-12-16 12:50:00,35.13,35.18,35.13,35.16,24400.0,31.4088,31.4535,31.4088,31.4356,24400.0
2010-12-16 12:55:00,35.16,35.16,35.13,35.15,7600.0,31.4356,31.4356,31.4088,31.4266,7600.0
2010-12-16 13:00:00,35.14,35.16,35.13,35.15,9200.0,31.4177,31.4356,31.4088,31.4266,9200.0
2010-12-16 13:05:00,35.15,35.15,35.1,35.1,9000.0,31.4266,31.4266,31.3819,31.3819,9000.0
2010-12-16 13:10:00,35.12,35.15,35.11,35.15,12400.0,31.3998,31.4266,31.3909,31.4266,12400.0
2010-12-16 13:15:00,35.13,35.16,35.13,35.15,10400.0,31.4088,31.4356,31.4088,31.4266,10400.0
2010-12-16 13:20:00,35.15,35.16,35.14,35.16,15400.0,31.4266,31.4356,31.4177,31.4356,15400.0
2010-12-16 13:25:00,35.17,35.18,35.16,35.17,16400.0,31.4445,31.4535,31.4356,31.4445,16400.0
2010-12-16 13:30:00,35.17,35.17,35.13,35.13,21000.0,31.4445,31.4445,31.4088,31.4088,21000.0
2010-12-16 13:35:00,35.13,35.16,35.11,35.13,26400.0,31.4088,31.4356,31.3909,31.4088,26400.0
2010-12-16 13:40:00,35.13,35.2,35.13,35.2,79600.0,31.4088,31.4713,31.4088,31.4713,79600.0
2010-12-16 13:45:00,35.2,35.22,35.19,35.22,25600.0,31.4713,31.4892,31.4624,31.4892,25600.0
2010-12-16 13:50:00,35.22,35.24,35.2,35.24,35800.0,31.4892,31.5071,31.4713,31.5071,35800.0
2010-12-16 13:55:00,35.24,35.24,35.19,35.2,16400.0,31.5071,31.5071,31.4624,31.4713,16400.0
2010-12-16 14:00:00,35.2,35.27,35.17,35.23,75800.0,31.4713,31.5339,31.4445,31.4982,75800.0
2010-12-16 14:05:00,35.23,35.24,35.21,35.22,10600.0,31.4982,31.5071,31.4803,31.4892,10600.0
2010-12-16 14:10:00,35.23,35.24,35.23,35.24,19000.0,31.4982,31.5071,31.4982,31.5071,19000.0
2010-12-16 14:15:00,35.24,35.25,35.23,35.23,22400.0,31.5071,31.516,31.4982,31.4982,22400.0
2010-12-16 14:20:00,35.23,35.24,35.21,35.24,47200.0,31.4982,31.5071,31.4803,31.5071,47200.0
2010-12-16 14:25:00,35.24,35.25,35.22,35.24,14400.0,31.5071,31.516,31.4892,31.5071,14400.0
2010-12-16 14:30:00,35.24,35.25,35.22,35.24,38400.0,31.5071,31.516,31.4892,31.5071,38400.0
2010-12-16 14:35:00,35.24,35.26,35.24,35.24,46400.0,31.5071,31.525,31.5071,31.5071,46400.0
2010-12-16 14:40:00,35.24,35.26,35.22,35.22,86400.0,31.5071,31.525,31.4892,31.4892,86400.0
2010-12-16 14:45:00,35.22,35.25,35.21,35.24,29400.0,31.4892,31.516,31.4803,31.5071,29400.0
2010-12-16 14:50:00,35.24,35.26,35.22,35.22,36400.0,31.5071,31.525,31.4892,31.4892,36400.0
2010-12-16 14:55:00,35.22,35.22,35.18,35.19,48000.0,31.4892,31.4892,31.4535,31.4624,48000.0
2010-12-16 15:00:00,35.19,35.26,35.19,35.24,39200.0,31.4624,31.525,31.4624,31.5071,39200.0
2010-12-16 15:05:00,35.24,35.28,35.23,35.28,35800.0,31.5071,31.5429,31.4982,31.5429,35800.0
2010-12-16 15:10:00,35.27,35.27,35.22,35.24,41200.0,31.5339,31.5339,31.4892,31.5071,41200.0
2010-12-16 15:15:00,35.24,35.24,35.21,35.22,38400.0,31.5071,31.5071,31.4803,31.4892,38400.0
2010-12-16 15:20:00,35.23,35.23,35.18,35.18,78600.0,31.4982,31.4982,31.4535,31.4535,78600.0
2010-12-16 15:25:00,35.18,35.19,35.15,35.18,58000.0,31.4535,31.4624,31.4266,31.4535,58000.0
2010-12-16 15:30:00,35.19,35.2,35.16,35.17,63800.0,31.4624,31.4713,31.4356,31.4445,63800.0
2010-12-16 15:35:00,35.17,35.23,35.16,35.18,69800.0,31.4445,31.4982,31.4356,31.4535,69800.0
2010-12-16 15:40:00,35.18,35.21,35.18,35.19,72600.0,31.4535,31.4803,31.4535,31.4624,72600.0
2010-12-16 15:45:00,35.19,35.2,35.17,35.19,83000.0,31.4624,31.4713,31.4445,31.4624,83000.0
2010-12-16 15:50:00,35.18,35.21,35.17,35.2,88800.0,31.4535,31.4803,31.4445,31.4713,88800.0
2010-12-16 15:55:00,35.2,35.24,35.19,35.21,178000.0,31.4713,31.5071,31.4624,31.4803,178000.0
2010-12-17 09:30:00,35.52,35.59,35.47,35.52,2250000.0,31.7574,31.82,31.7127,31.7574,2250000.0
2010-12-17 09:35:00,35.53,35.57,35.51,35.55,124200.0,31.7664,31.8022,31.7485,31.7843,124200.0
2010-12-17 09:40:00,35.54,35.55,35.38,35.44,92400.0,31.7753,31.7843,31.6323,31.6859,92400.0
2010-12-17 09:45:00,35.44,35.52,35.41,35.48,123400.0,31.6859,31.7574,31.6591,31.7217,123400.0
2010-12-17 09:50:00,35.49,35.5,35.4,35.47,65600.0,31.7306,31.7396,31.6502,31.7127,65600.0
2010-12-17 09:55:00,35.45,35.51,35.45,35.51,44600.0,31.6949,31.7485,31.6949,31.7485,44600.0
2010-12-17 10:00:00,35.51,35.6,35.46,35.59,146800.0,31.7485,31.829,31.7038,31.82,146800.0
2010-12-17 10:05:00,35.58,35.77,35.58,35.74,232200.0,31.8111,31.981,31.8111,31.9541,232200.0
2010-12-17 10:10:00,35.74,35.77,35.66,35.76,120800.0,31.9541,31.981,31.8826,31.972,120800.0
2010-12-17 10:15:00,35.77,35.88,35.76,35.87,148000.0,31.981,32.0793,31.972,32.0704,148000.0
2010-12-17 10:20:00,35.88,35.88,35.83,35.84,58400.0,32.0793,32.0793,32.0346,32.0436,58400.0
2010-12-17 10:25:00,35.83,35.91,35.81,35.9,139000.0,32.0346,32.1061,32.0167,32.0972,139000.0
2010-12-17 10:30:00,35.9,35.94,35.83,35.83,157000.0,32.0972,32.133,32.0346,32.0346,157000.0
2010-12-17 10:35:00,35.83,35.85,35.74,35.74,99800.0,32.0346,32.0525,31.9541,31.9541,99800.0
2010-12-17 10:40:00,35.74,35.77,35.67,35.68,75000.0,31.9541,31.981,31.8916,31.9005,75000.0
2010-12-17 10:45:00,35.66,35.69,35.64,35.66,39800.0,31.8826,31.9094,31.8647,31.8826,39800.0
2010-12-17 10:50:00,35.66,35.67,35.65,35.67,23600.0,31.8826,31.8916,31.8737,31.8916,23600.0
2010-12-17 10:55:00,35.68,35.77,35.67,35.75,42600.0,31.9005,31.981,31.8916,31.9631,42600.0
2010-12-17 11:00:00,35.76,35.78,35.75,35.77,46600.0,31.972,31.9899,31.9631,31.981,46600.0
2010-12-17 11:05:00,35.77,35.79,35.74,35.76,51400.0,31.981,31.9988,31.9541,31.972,51400.0
2010-12-17 11:10:00,35.76,35.77,35.74,35.76,39600.0,31.972,31.981,31.9541,31.972,39600.0
2010-12-17 11:15:00,35.77,35.79,35.75,35.77,45200.0,31.981,31.9988,31.9631,31.981,45200.0
2010-12-17 11:20:00,35.78,35.81,35.77,35.8,36600.0,31.9899,32.0167,31.981,32.0078,36600.0
2010-12-17 11:25:00,35.8,35.84,35.79,35.84,39600.0,32.0078,32.0436,31.9988,32.0436,39600.0
2010-12-17 11:30:00,35.84,35.85,35.84,35.85,32000.0,32.0436,32.0525,32.0436,32.0525,32000.0
2010-12-17 11:35:00,35.85,35.88,35.84,35.85,53200.0,32.0525,32.0793,32.0436,32.0525,53200.0
2010-12-17 11:40:00,35.86,35.91,35.85,35.9,42000.0,32.0614,32.1061,32.0525,32.0972,42000.0
2010-12-17 11:45:00,35.9,35.92,35.88,35.92,63600.0,32.0972,32.1151,32.0793,32.1151,63600.0
2010-12-17 11:50:00,35.92,36.02,35.92,36.02,207200.0,32.1151,32.2045,32.1151,32.2045,207200.0
2010-12-17 11:55:00,36.02,36.26,36.02,36.17,366000.0,32.2045,32.4191,32.2045,32.3386,366000.0
2010-12-17 12:00:00,36.18,36.24,36.13,36.24,117200.0,32.3475,32.4012,32.3028,32.4012,117200.0
2010-12-17 12:05:00,36.24,36.24,36.19,36.23,76000.0,32.4012,32.4012,32.3565,32.3922,76000.0
2010-12-17 12:10:00,36.23,36.31,36.23,36.3,127200.0,32.3922,32.4638,32.3922,32.4548,127200.0
2010-12-17 12:15:00,36.3,36.32,36.27,36.32,225800.0,32.4548,32.4727,32.428,32.4727,225800.0
2010-12-17 12:20:00,36.32,36.33,36.25,36.26,99400.0,32.4727,32.4816,32.4101,32.4191,99400.0
2010-12-17 12:25:00,36.26,36.27,36.24,36.26,112600.0,32.4191,32.428,32.4012,32.4191,112600.0
2010-12-17 12:30:00,36.27,36.27,36.2,36.22,112000.0,32.428,32.428,32.3654,32.3833,112000.0
2010-12-17 12:35:00,36.22,36.22,36.16,36.17,62800.0,32.3833,32.3833,32.3297,32.3386,62800.0
2010-12-17 12:40:00,36.16,36.17,36.15,36.15,28800.0,32.3297,32.3386,32.3207,32.3207,28800.0
2010-12-17 12:45:00,36.15,36.15,36.12,36.13,29800.0,32.3207,32.3207,32.2939,32.3028,29800.0
2010-12-17 12:50:00,36.14,36.14,36.12,36.12,24600.0,32.3118,32.3118,32.2939,32.2939,24600.0
2010-12-17 12:55:00,36.12,36.21,36.12,36.17,157000.0,32.2939,32.3744,32.2939,32.3386,157000.0
2010-12-17 13:00:00,36.16,36.17,36.14,36.17,72000.0,32.3297,32.3386,32.3118,32.3386,72000.0
2010-12-17 13:05:00,36.17,36.19,36.17,36.17,69200.0,32.3386,32.3565,32.3386,32.3386,69200.0
2010-12-17 13:10:00,36.18,36.23,36.17,36.21,32600.0,32.3475,32.3922,32.3386,32.3744,32600.0
2010-12-17 13:15:00,36.21,36.24,36.2,36.23,42400.0,32.3744,32.4012,32.3654,32.3922,42400.0
2010-12-17 13:20:00,36.24,36.27,36.22,36.25,39800.0,32.4012,32.428,32.3833,32.4101,39800.0
2010-12-17 13:25:00,36.24,36.25,36.21,36.24,50800.0,32.4012,32.4101,32.3744,32.4012,50800.0
2010-12-17 13:30:00,36.23,36.24,36.2,36.22,32200.0,32.3922,32.4012,32.3654,32.3833,32200.0
2010-12-17 13:35:00,36.22,36.23,36.19,36.19,32200.0,32.3833,32.3922,32.3565,32.3565,32200.0
2010-12-17 13:40:00,36.2,36.2,36.16,36.16,24000.0,32.3654,32.3654,32.3297,32.3297,24000.0
2010-12-17 13:45:00,36.15,36.2,36.15,36.18,41600.0,32.3207,32.3654,32.3207,32.3475,41600.0
2010-12-17 13:50:00,36.17,36.2,36.15,36.17,33800.0,32.3386,32.3654,32.3207,32.3386,33800.0
2010-12-17 13:55:00,36.17,36.18,36.16,36.18,15200.0,32.3386,32.3475,32.3297,32.3475,15200.0
2010-12-17 14:00:00,36.18,36.18,36.13,36.13,30800.0,32.3475,32.3475,32.3028,32.3028,30800.0
2010-12-17 14:05:00,36.13,36.14,36.12,36.13,36600.0,32.3028,32.3118,32.2939,32.3028,36600.0
2010-12-17 14:10:00,36.12,36.16,36.12,36.16,48800.0,32.2939,32.3297,32.2939,32.3297,48800.0
2010-12-17 14:15:00,36.16,36.18,36.16,36.18,35200.0,32.3297,32.3475,32.3297,32.3475,35200.0
2010-12-17 14:20:00,36.18,36.2,36.18,36.2,37400.0,32.3475,32.3654,32.3475,32.3654,37400.0
2010-12-17 14:25:00,36.2,36.22,36.18,36.2,67800.0,32.3654,32.3833,32.3475,32.3654,67800.0
2010-12-17 14:30:00,36.22,36.22,36.2,36.21,46800.0,32.3833,32.3833,32.3654,32.3744,46800.0
2010-12-17 14:35:00,36.21,36.25,36.2,36.25,77800.0,32.3744,32.4101,32.3654,32.4101,77800.0
2010-12-17 14:40:00,36.24,36.3,36.24,36.27,70000.0,32.4012,32.4548,32.4012,32.428,70000.0
2010-12-17 14:45:00,36.28,36.28,36.24,36.25,51400.0,32.4369,32.4369,32.4012,32.4101,51400.0
2010-12-17 14:50:00,36.25,36.27,36.24,36.27,48400.0,32.4101,32.428,32.4012,32.428,48400.0
2010-12-17 14:55:00,36.26,36.27,36.24,36.27,69600.0,32.4191,32.428,32.4012,32.428,69600.0
2010-12-17 15:00:00,36.27,36.27,36.24,36.26,58400.0,32.428,32.428,32.4012,32.4191,58400.0
2010-12-17 15:05:00,36.26,36.28,36.24,36.27,88000.0,32.4191,32.4369,32.4012,32.428,88000.0
2010-12-17 15:10:00,36.27,36.28,36.24,36.28,93400.0,32.428,32.4369,32.4012,32.4369,93400.0
2010-12-17 15:15:00,36.28,36.3,36.27,36.27,68000.0,32.4369,32.4548,32.428,32.428,68000.0
2010-12-17 15:20:00,36.27,36.27,36.23,36.27,60400.0,32.428,32.428,32.3922,32.428,60400.0
2010-12-17 15:25:00,36.27,36.3,36.27,36.27,70000.0,32.428,32.4548,32.428,32.428,70000.0
2010-12-17 15:30:00,36.27,36.28,36.27,36.27,60000.0,32.428,32.4369,32.428,32.428,60000.0
2010-12-17 15:35:00,36.27,36.27,36.18,36.2,172200.0,32.428,32.428,32.3475,32.3654,172200.0
2010-12-17 15:40:00,36.2,36.23,36.2,36.21,179800.0,32.3654,32.3922,32.3654,32.3744,179800.0
2010-12-17 15:45:00,36.21,36.21,36.17,36.19,146000.0,32.3744,32.3744,32.3386,32.3565,146000.0
2010-12-17 15:50:00,36.19,36.26,36.18,36.19,305800.0,32.3565,32.4191,32.3475,32.3565,305800.0
2010-12-17 15:55:00,36.19,36.19,36.1,36.18,464800.0,32.3565,32.3565,32.276,32.3475,464800.0
2010-12-20 09:30:00,36.58,36.65,36.52,36.54,176000.0,32.7052,32.7678,32.6515,32.6694,176000.0
2010-12-20 09:35:00,36.54,36.55,36.48,36.49,158600.0,32.6694,32.6783,32.6158,32.6247,158600.0
2010-12-20 09:40:00,36.5,36.52,36.44,36.46,156000.0,32.6336,32.6515,32.58,32.5979,156000.0
2010-12-20 09:45:00,36.45,36.46,36.39,36.4,218400.0,32.5889,32.5979,32.5353,32.5442,218400.0
2010-12-20 09:50:00,36.41,36.48,36.31,36.34,177800.0,32.5532,32.6158,32.4638,32.4906,177800.0
2010-12-20 09:55:00,36.33,36.36,36.26,36.27,73000.0,32.4816,32.5085,32.4191,32.428,73000.0
2010-12-20 10:00:00,36.27,36.27,36.21,36.22,208600.0,32.428,32.428,32.3744,32.3833,208600.0
2010-12-20 10:05:00,36.21,36.23,36.19,36.2,94200.0,32.3744,32.3922,32.3565,32.3654,94200.0
2010-12-20 10:10:00,36.21,36.22,36.13,36.2,93000.0,32.3744,32.3833,32.3028,32.3654,93000.0
2010-12-20 10:15:00,36.19,36.19,36.04,36.09,72200.0,32.3565,32.3565,32.2224,32.2671,72200.0
2010-12-20 10:20:00,36.09,36.13,36.06,36.08,85000.0,32.2671,32.3028,32.2402,32.2581,85000.0
2010-12-20 10:25:00,36.07,36.12,36.06,36.09,43200.0,32.2492,32.2939,32.2402,32.2671,43200.0
2010-12-20 10:30:00,36.07,36.09,36.02,36.06,90200.0,32.2492,32.2671,32.2045,32.2402,90200.0
2010-12-20 10:35:00,36.05,36.11,36.02,36.1,28600.0,32.2313,32.285,32.2045,32.276,28600.0
2010-12-20 10:40:00,36.1,36.12,36.05,36.1,104400.0,32.276,32.2939,32.2313,32.276,104400.0
2010-12-20 10:45:00,36.12,36.13,36.05,36.05,19800.0,32.2939,32.3028,32.2313,32.2313,19800.0
2010-12-20 10:50:00,36.05,36.07,36.04,36.05,21800.0,32.2313,32.2492,32.2224,32.2313,21800.0
2010-12-20 10:55:00,36.05,36.07,35.98,35.98,74400.0,32.2313,32.2492,32.1687,32.1687,74400.0
2010-12-20 11:00:00,35.98,36.0,35.96,35.98,35400.0,32.1687,32.1866,32.1508,32.1687,35400.0
2010-12-20 11:05:00,35.96,35.97,35.92,35.95,87200.0,32.1508,32.1598,32.1151,32.1419,87200.0
2010-12-20 11:10:00,35.94,36.0,35.94,35.99,55400.0,32.133,32.1866,32.133,32.1777,55400.0
2010-12-20 11:15:00,35.99,36.02,35.99,36.01,60200.0,32.1777,32.2045,32.1777,32.1955,60200.0
2010-12-20 11:20:00,36.01,36.01,35.99,36.01,14000.0,32.1955,32.1955,32.1777,32.1955,14000.0
2010-12-20 11:25:00,36.01,36.04,35.99,36.0,26000.0,32.1955,32.2224,32.1777,32.1866,26000.0
2010-12-20 11:30:00,35.99,36.12,35.99,36.12,90000.0,32.1777,32.2939,32.1777,32.2939,90000.0
2010-12-20 11:35:00,36.12,36.13,36.1,36.12,53600.0,32.2939,32.3028,32.276,32.2939,53600.0
2010-12-20 11:40:00,36.12,36.16,36.12,36.16,52800.0,32.2939,32.3297,32.2939,32.3297,52800.0
2010-12-20 11:45:00,36.16,36.18,36.13,36.14,32200.0,32.3297,32.3475,32.3028,32.3118,32200.0
2010-12-20 11:50:00,36.13,36.21,36.12,36.2,27400.0,32.3028,32.3744,32.2939,32.3654,27400.0
2010-12-20 11:55:00,36.2,36.2,36.16,36.16,17800.0,32.3654,32.3654,32.3297,32.3297,17800.0
2010-12-20 12:00:00,36.16,36.16,36.03,36.05,148000.0,32.3297,32.3297,32.2134,32.2313,148000.0
2010-12-20 12:05:00,36.05,36.08,36.05,36.05,41000.0,32.2313,32.2581,32.2313,32.2313,41000.0
2010-12-20 12:10:00,36.05,36.08,36.04,36.08,33000.0,32.2313,32.2581,32.2224,32.2581,33000.0
2010-12-20 12:15:00,36.1,36.2,36.1,36.2,30600.0,32.276,32.3654,32.276,32.3654,30600.0
2010-12-20 12:20:00,36.2,36.2,36.1,36.11,76800.0,32.3654,32.3654,32.276,32.285,76800.0
2010-12-20 12:25:00,36.12,36.12,36.09,36.09,35600.0,32.2939,32.2939,32.2671,32.2671,35600.0
2010-12-20 12:30:00,36.09,36.1,36.05,36.06,32800.0,32.2671,32.276,32.2313,32.2402,32800.0
2010-12-20 12:35:00,36.05,36.05,36.02,36.03,29000.0,32.2313,32.2313,32.2045,32.2134,29000.0
2010-12-20 12:40:00,36.02,36.03,36.0,36.02,60200.0,32.2045,32.2134,32.1866,32.2045,60200.0
2010-12-20 12:45:00,36.02,36.05,36.02,36.02,43600.0,32.2045,32.2313,32.2045,32.2045,43600.0
2010-12-20 12:50:00,36.02,36.05,36.0,36.01,29600.0,32.2045,32.2313,32.1866,32.1955,29600.0
2010-12-20 12:55:00,36.01,36.03,36.0,36.02,23200.0,32.1955,32.2134,32.1866,32.2045,23200.0
2010-12-20 13:00:00,36.03,36.05,36.0,36.02,101000.0,32.2134,32.2313,32.1866,32.2045,101000.0
2010-12-20 13:05:00,36.02,36.04,36.0,36.01,37600.0,32.2045,32.2224,32.1866,32.1955,37600.0
2010-12-20 13:10:00,36.01,36.06,35.99,36.05,57600.0,32.1955,32.2402,32.1777,32.2313,57600.0
2010-12-20 13:15:00,36.05,36.11,36.05,36.1,19800.0,32.2313,32.285,32.2313,32.276,19800.0
2010-12-20 13:20:00,36.1,36.14,36.1,36.13,61800.0,32.276,32.3118,32.276,32.3028,61800.0
2010-12-20 13:25:00,36.13,36.13,36.11,36.13,33600.0,32.3028,32.3028,32.285,32.3028,33600.0
2010-12-20 13:30:00,36.12,36.15,36.11,36.15,48400.0,32.2939,32.3207,32.285,32.3207,48400.0
2010-12-20 13:35:00,36.14,36.16,36.12,36.14,18800.0,32.3118,32.3297,32.2939,32.3118,18800.0
2010-12-20 13:40:00,36.15,36.19,36.15,36.19,23000.0,32.3207,32.3565,32.3207,32.3565,23000.0
2010-12-20 13:45:00,36.19,36.19,36.17,36.19,16400.0,32.3565,32.3565,32.3386,32.3565,16400.0
2010-12-20 13:50:00,36.18,36.18,36.15,36.15,27400.0,32.3475,32.3475,32.3207,32.3207,27400.0
2010-12-20 13:55:00,36.15,36.15,36.11,36.11,24400.0,32.3207,32.3207,32.285,32.285,24400.0
2010-12-20 14:00:00,36.12,36.21,36.12,36.18,26200.0,32.2939,32.3744,32.2939,32.3475,26200.0
2010-12-20 14:05:00,36.19,36.23,36.17,36.22,82000.0,32.3565,32.3922,32.3386,32.3833,82000.0
2010-12-20 14:10:00,36.21,36.25,36.2,36.22,31800.0,32.3744,32.4101,32.3654,32.3833,31800.0
2010-12-20 14:15:00,36.22,36.26,36.22,36.25,10000.0,32.3833,32.4191,32.3833,32.4101,10000.0
2010-12-20 14:20:00,36.26,36.26,36.23,36.24,16600.0,32.4191,32.4191,32.3922,32.4012,16600.0
2010-12-20 14:25:00,36.23,36.24,36.21,36.21,16400.0,32.3922,32.4012,32.3744,32.3744,16400.0
2010-12-20 14:30:00,36.21,36.24,36.2,36.24,26600.0,32.3744,32.4012,32.3654,32.4012,26600.0
2010-12-20 14:35:00,36.24,36.27,36.23,36.27,24800.0,32.4012,32.428,32.3922,32.428,24800.0
2010-12-20 14:40:00,36.26,36.27,36.25,36.26,79200.0,32.4191,32.428,32.4101,32.4191,79200.0
2010-12-20 14:45:00,36.25,36.26,36.24,36.24,22400.0,32.4101,32.4191,32.4012,32.4012,22400.0
2010-12-20 14:50:00,36.24,36.24,36.22,36.24,17400.0,32.4012,32.4012,32.3833,32.4012,17400.0
2010-12-20 14:55:00,36.25,36.25,36.19,36.2,40800.0,32.4101,32.4101,32.3565,32.3654,40800.0
2010-12-20 15:00:00,36.19,36.19,36.13,36.14,47600.0,32.3565,32.3565,32.3028,32.3118,47600.0
2010-12-20 15:05:00,36.14,36.14,36.1,36.13,90800.0,32.3118,32.3118,32.276,32.3028,90800.0
2010-12-20 15:10:00,36.12,36.15,36.12,36.15,27200.0,32.2939,32.3207,32.2939,32.3207,27200.0
2010-12-20 15:15:00,36.14,36.2,36.14,36.2,23200.0,32.3118,32.3654,32.3118,32.3654,23200.0
2010-12-20 15:20:00,36.2,36.21,36.18,36.2,50400.0,32.3654,32.3744,32.3475,32.3654,50400.0
2010-12-20 15:25:00,36.2,36.2,36.16,36.17,39400.0,32.3654,32.3654,32.3297,32.3386,39400.0
2010-12-20 15:30:00,36.17,36.25,36.17,36.23,90200.0,32.3386,32.4101,32.3386,32.3922,90200.0
2010-12-20 15:35:00,36.23,36.26,36.23,36.24,38200.0,32.3922,32.4191,32.3922,32.4012,38200.0
2010-12-20 15:40:00,36.24,36.24,36.17,36.17,61000.0,32.4012,32.4012,32.3386,32.3386,61000.0
2010-12-20 15:45:00,36.17,36.18,36.12,36.13,271200.0,32.3386,32.3475,32.2939,32.3028,271200.0
2010-12-20 15:50:00,36.13,36.18,36.13,36.14,120800.0,32.3028,32.3475,32.3028,32.3118,120800.0
2010-12-20 15:55:00,36.15,36.16,36.12,36.13,168400.0,32.3207,32.3297,32.2939,32.3028,168400.0
2010-12-21 09:30:00,36.37,36.49,36.2,36.2,84600.0,32.5174,32.6247,32.3654,32.3654,84600.0
2010-12-21 09:35:00,36.22,36.37,36.22,36.3,146400.0,32.3833,32.5174,32.3833,32.4548,146400.0
2010-12-21 09:40:00,36.31,36.31,36.24,36.27,59600.0,32.4638,32.4638,32.4012,32.428,59600.0
2010-12-21 09:45:00,36.25,36.26,36.12,36.21,264800.0,32.4101,32.4191,32.2939,32.3744,264800.0
2010-12-21 09:50:00,36.21,36.34,36.21,36.33,58800.0,32.3744,32.4906,32.3744,32.4816,58800.0
2010-12-21 09:55:00,36.33,36.48,36.33,36.48,78800.0,32.4816,32.6158,32.4816,32.6158,78800.0
2010-12-21 10:00:00,36.49,36.49,36.37,36.44,63600.0,32.6247,32.6247,32.5174,32.58,63600.0
2010-12-21 10:05:00,36.43,36.47,36.41,36.43,54200.0,32.5711,32.6068,32.5532,32.5711,54200.0
2010-12-21 10:10:00,36.41,36.41,36.34,36.35,45800.0,32.5532,32.5532,32.4906,32.4995,45800.0
2010-12-21 10:15:00,36.35,36.36,36.34,36.36,57800.0,32.4995,32.5085,32.4906,32.5085,57800.0
2010-12-21 10:20:00,36.35,36.4,36.35,36.4,29600.0,32.4995,32.5442,32.4995,32.5442,29600.0
2010-12-21 10:25:00,36.41,36.46,36.4,36.41,39000.0,32.5532,32.5979,32.5442,32.5532,39000.0
2010-12-21 10:30:00,36.4,36.42,36.37,36.4,64200.0,32.5442,32.5621,32.5174,32.5442,64200.0
2010-12-21 10:35:00,36.4,36.42,36.39,36.41,76600.0,32.5442,32.5621,32.5353,32.5532,76600.0
2010-12-21 10:40:00,36.42,36.42,36.41,36.41,31600.0,32.5621,32.5621,32.5532,32.5532,31600.0
2010-12-21 10:45:00,36.42,36.47,36.42,36.45,28800.0,32.5621,32.6068,32.5621,32.5889,28800.0
2010-12-21 10:50:00,36.45,36.47,36.42,36.44,73200.0,32.5889,32.6068,32.5621,32.58,73200.0
2010-12-21 10:55:00,36.44,36.47,36.43,36.45,37200.0,32.58,32.6068,32.5711,32.5889,37200.0
2010-12-21 11:00:00,36.44,36.45,36.42,36.43,45000.0,32.58,32.5889,32.5621,32.5711,45000.0
2010-12-21 11:05:00,36.43,36.44,36.42,36.44,31000.0,32.5711,32.58,32.5621,32.58,31000.0
2010-12-21 11:10:00,36.44,36.47,36.44,36.44,74600.0,32.58,32.6068,32.58,32.58,74600.0
2010-12-21 11:15:00,36.45,36.46,36.39,36.4,33800.0,32.5889,32.5979,32.5353,32.5442,33800.0
2010-12-21 11:20:00,36.4,36.46,36.4,36.45,77400.0,32.5442,32.5979,32.5442,32.5889,77400.0
2010-12-21 11:25:00,36.45,36.45,36.44,36.45,11200.0,32.5889,32.5889,32.58,32.5889,11200.0
2010-12-21 11:30:00,36.45,36.48,36.44,36.47,56200.0,32.5889,32.6158,32.58,32.6068,56200.0
2010-12-21 11:35:00,36.46,36.47,36.42,36.42,11600.0,32.5979,32.6068,32.5621,32.5621,11600.0
2010-12-21 11:40:00,36.43,36.44,36.41,36.41,8600.0,32.5711,32.58,32.5532,32.5532,8600.0
2010-12-21 11:45:00,36.41,36.43,36.4,36.4,16000.0,32.5532,32.5711,32.5442,32.5442,16000.0
2010-12-21 11:50:00,36.4,36.4,36.38,36.4,30000.0,32.5442,32.5442,32.5264,32.5442,30000.0
2010-12-21 11:55:00,36.4,36.4,36.39,36.4,25800.0,32.5442,32.5442,32.5353,32.5442,25800.0
2010-12-21 12:00:00,36.39,36.42,36.39,36.41,20800.0,32.5353,32.5621,32.5353,32.5532,20800.0
2010-12-21 12:05:00,36.41,36.41,36.39,36.39,10200.0,32.5532,32.5532,32.5353,32.5353,10200.0
2010-12-21 12:10:00,36.39,36.41,36.38,36.4,25800.0,32.5353,32.5532,32.5264,32.5442,25800.0
2010-12-21 12:15:00,36.4,36.42,36.4,36.4,22800.0,32.5442,32.5621,32.5442,32.5442,22800.0
2010-12-21 12:20:00,36.39,36.44,36.39,36.42,42600.0,32.5353,32.58,32.5353,32.5621,42600.0
2010-12-21 12:25:00,36.42,36.42,36.4,36.4,18600.0,32.5621,32.5621,32.5442,32.5442,18600.0
2010-12-21 12:30:00,36.4,36.42,36.4,36.4,17800.0,32.5442,32.5621,32.5442,32.5442,17800.0
2010-12-21 12:35:00,36.41,36.41,36.4,36.4,7400.0,32.5532,32.5532,32.5442,32.5442,7400.0
2010-12-21 12:40:00,36.41,36.41,36.39,36.41,23600.0,32.5532,32.5532,32.5353,32.5532,23600.0
2010-12-21 12:45:00,36.41,36.46,36.41,36.44,14800.0,32.5532,32.5979,32.5532,32.58,14800.0
2010-12-21 12:50:00,36.44,36.44,36.44,36.44,6000.0,32.58,32.58,32.58,32.58,6000.0
2010-12-21 12:55:00,36.43,36.46,36.43,36.43,31000.0,32.5711,32.5979,32.5711,32.5711,31000.0
2010-12-21 13:00:00,36.42,36.46,36.42,36.45,15800.0,32.5621,32.5979,32.5621,32.5889,15800.0
2010-12-21 13:05:00,36.44,36.44,36.42,36.43,22200.0,32.58,32.58,32.5621,32.5711,22200.0
2010-12-21 13:10:00,36.43,36.43,36.41,36.42,13200.0,32.5711,32.5711,32.5532,32.5621,13200.0
2010-12-21 13:15:00,36.42,36.44,36.42,36.42,13000.0,32.5621,32.58,32.5621,32.5621,13000.0
2010-12-21 13:20:00,36.42,36.43,36.41,36.41,19200.0,32.5621,32.5711,32.5532,32.5532,19200.0
2010-12-21 13:25:00,36.41,36.45,36.4,36.43,30400.0,32.5532,32.5889,32.5442,32.5711,30400.0
2010-12-21 13:30:00,36.43,36.44,36.43,36.44,26800.0,32.5711,32.58,32.5711,32.58,26800.0
2010-12-21 13:35:00,36.44,36.46,36.44,36.46,18600.0,32.58,32.5979,32.58,32.5979,18600.0
2010-12-21 13:40:00,36.46,36.48,36.45,36.47,23400.0,32.5979,32.6158,32.5889,32.6068,23400.0
2010-12-21 13:45:00,36.47,36.48,36.46,36.47,12000.0,32.6068,32.6158,32.5979,32.6068,12000.0
2010-12-21 13:50:00,36.47,36.47,36.44,36.44,44200.0,32.6068,32.6068,32.58,32.58,44200.0
2010-12-21 13:55:00,36.44,36.44,36.43,36.43,12200.0,32.58,32.58,32.5711,32.5711,12200.0
2010-12-21 14:00:00,36.44,36.44,36.4,36.4,16200.0,32.58,32.58,32.5442,32.5442,16200.0
2010-12-21 14:05:00,36.39,36.4,36.36,36.36,35600.0,32.5353,32.5442,32.5085,32.5085,35600.0
2010-12-21 14:10:00,36.37,36.38,36.37,36.37,22400.0,32.5174,32.5264,32.5174,32.5174,22400.0
2010-12-21 14:15:00,36.38,36.38,36.36,36.38,15200.0,32.5264,32.5264,32.5085,32.5264,15200.0
2010-12-21 14:20:00,36.39,36.41,36.39,36.41,26400.0,32.5353,32.5532,32.5353,32.5532,26400.0
2010-12-21 14:25:00,36.41,36.42,36.4,36.41,63000.0,32.5532,32.5621,32.5442,32.5532,63000.0
2010-12-21 14:30:00,36.41,36.43,36.4,36.41,30800.0,32.5532,32.5711,32.5442,32.5532,30800.0
2010-12-21 14:35:00,36.42,36.45,36.41,36.43,21000.0,32.5621,32.5889,32.5532,32.5711,21000.0
2010-12-21 14:40:00,36.43,36.43,36.4,36.42,20200.0,32.5711,32.5711,32.5442,32.5621,20200.0
2010-12-21 14:45:00,36.42,36.43,36.4,36.4,14400.0,32.5621,32.5711,32.5442,32.5442,14400.0
2010-12-21 14:50:00,36.4,36.42,36.4,36.42,21000.0,32.5442,32.5621,32.5442,32.5621,21000.0
2010-12-21 14:55:00,36.42,36.44,36.42,36.44,17600.0,32.5621,32.58,32.5621,32.58,17600.0
2010-12-21 15:00:00,36.44,36.44,36.4,36.42,72600.0,32.58,32.58,32.5442,32.5621,72600.0
2010-12-21 15:05:00,36.42,36.42,36.39,36.4,11800.0,32.5621,32.5621,32.5353,32.5442,11800.0
2010-12-21 15:10:00,36.38,36.4,36.38,36.4,24200.0,32.5264,32.5442,32.5264,32.5442,24200.0
2010-12-21 15:15:00,36.39,36.42,36.39,36.42,18800.0,32.5353,32.5621,32.5353,32.5621,18800.0
2010-12-21 15:20:00,36.41,36.43,36.4,36.41,48600.0,32.5532,32.5711,32.5442,32.5532,48600.0
2010-12-21 15:25:00,36.41,36.42,36.41,36.42,14600.0,32.5532,32.5621,32.5532,32.5621,14600.0
2010-12-21 15:30:00,36.41,36.44,36.39,36.41,57800.0,32.5532,32.58,32.5353,32.5532,57800.0
2010-12-21 15:35:00,36.41,36.42,36.38,36.4,68200.0,32.5532,32.5621,32.5264,32.5442,68200.0
2010-12-21 15:40:00,36.4,36.42,36.39,36.4,40000.0,32.5442,32.5621,32.5353,32.5442,40000.0
2010-12-21 15:45:00,36.4,36.43,36.38,36.4,59600.0,32.5442,32.5711,32.5264,32.5442,59600.0
2010-12-21 15:50:00,36.4,36.43,36.38,36.43,85200.0,32.5442,32.5711,32.5264,32.5711,85200.0
2010-12-21 15:55:00,36.42,36.45,36.38,36.45,138000.0,32.5621,32.5889,32.5264,32.5889,138000.0
2010-12-22 09:30:00,36.55,36.59,36.49,36.49,114400.0,32.6783,32.7141,32.6247,32.6247,114400.0
2010-12-22 09:35:00,36.49,36.59,36.48,36.57,65200.0,32.6247,32.7141,32.6158,32.6962,65200.0
2010-12-22 09:40:00,36.58,36.59,36.51,36.51,136800.0,32.7052,32.7141,32.6426,32.6426,136800.0
2010-12-22 09:45:00,36.52,36.52,36.45,36.45,70600.0,32.6515,32.6515,32.5889,32.5889,70600.0
2010-12-22 09:50:00,36.46,36.46,36.41,36.44,56800.0,32.5979,32.5979,32.5532,32.58,56800.0
2010-12-22 09:55:00,36.45,36.5,36.45,36.47,32000.0,32.5889,32.6336,32.5889,32.6068,32000.0
2010-12-22 10:00:00,36.46,36.47,36.42,36.45,29200.0,32.5979,32.6068,32.5621,32.5889,29200.0
2010-12-22 10:05:00,36.44,36.46,36.42,36.45,34000.0,32.58,32.5979,32.5621,32.5889,34000.0
2010-12-22 10:10:00,36.44,36.47,36.43,36.46,46600.0,32.58,32.6068,32.5711,32.5979,46600.0
2010-12-22 10:15:00,36.46,36.49,36.45,36.48,55200.0,32.5979,32.6247,32.5889,32.6158,55200.0
2010-12-22 10:20:00,36.47,36.51,36.47,36.49,66600.0,32.6068,32.6426,32.6068,32.6247,66600.0
2010-12-22 10:25:00,36.5,36.5,36.42,36.44,34800.0,32.6336,32.6336,32.5621,32.58,34800.0
2010-12-22 10:30:00,36.45,36.45,36.43,36.43,23000.0,32.5889,32.5889,32.5711,32.5711,23000.0
2010-12-22 10:35:00,36.43,36.47,36.43,36.46,25600.0,32.5711,32.6068,32.5711,32.5979,25600.0
2010-12-22 10:40:00,36.46,36.46,36.43,36.43,53200.0,32.5979,32.5979,32.5711,32.5711,53200.0
2010-12-22 10:45:00,36.44,36.44,36.41,36.43,43000.0,32.58,32.58,32.5532,32.5711,43000.0
2010-12-22 10:50:00,36.42,36.43,36.39,36.43,16200.0,32.5621,32.5711,32.5353,32.5711,16200.0
2010-12-22 10:55:00,36.43,36.46,36.42,36.45,31800.0,32.5711,32.5979,32.5621,32.5889,31800.0
2010-12-22 11:00:00,36.46,36.48,36.45,36.45,35000.0,32.5979,32.6158,32.5889,32.5889,35000.0
2010-12-22 11:05:00,36.45,36.48,36.44,36.44,38200.0,32.5889,32.6158,32.58,32.58,38200.0
2010-12-22 11:10:00,36.45,36.48,36.42,36.48,39000.0,32.5889,32.6158,32.5621,32.6158,39000.0
2010-12-22 11:15:00,36.48,36.48,36.44,36.44,14200.0,32.6158,32.6158,32.58,32.58,14200.0
2010-12-22 11:20:00,36.44,36.45,36.43,36.45,21200.0,32.58,32.5889,32.5711,32.5889,21200.0
2010-12-22 11:25:00,36.45,36.46,36.44,36.44,14600.0,32.5889,32.5979,32.58,32.58,14600.0
2010-12-22 11:30:00,36.44,36.46,36.44,36.46,31400.0,32.58,32.5979,32.58,32.5979,31400.0
2010-12-22 11:35:00,36.46,36.48,36.44,36.47,29600.0,32.5979,32.6158,32.58,32.6068,29600.0
2010-12-22 11:40:00,36.47,36.47,36.43,36.45,12600.0,32.6068,32.6068,32.5711,32.5889,12600.0
2010-12-22 11:45:00,36.45,36.45,36.43,36.45,19000.0,32.5889,32.5889,32.5711,32.5889,19000.0
2010-12-22 11:50:00,36.45,36.46,36.43,36.44,25200.0,32.5889,32.5979,32.5711,32.58,25200.0
2010-12-22 11:55:00,36.44,36.45,36.41,36.41,6200.0,32.58,32.5889,32.5532,32.5532,6200.0
2010-12-22 12:00:00,36.41,36.41,36.4,36.4,9600.0,32.5532,32.5532,32.5442,32.5442,9600.0
2010-12-22 12:05:00,36.4,36.4,36.38,36.38,12200.0,32.5442,32.5442,32.5264,32.5264,12200.0
2010-12-22 12:10:00,36.38,36.41,36.38,36.41,12000.0,32.5264,32.5532,32.5264,32.5532,12000.0
2010-12-22 12:15:00,36.41,36.41,36.4,36.41,16600.0,32.5532,32.5532,32.5442,32.5532,16600.0
2010-12-22 12:20:00,36.41,36.43,36.4,36.4,14400.0,32.5532,32.5711,32.5442,32.5442,14400.0
2010-12-22 12:25:00,36.4,36.43,36.4,36.43,18400.0,32.5442,32.5711,32.5442,32.5711,18400.0
2010-12-22 12:30:00,36.42,36.43,36.42,36.42,8200.0,32.5621,32.5711,32.5621,32.5621,8200.0
2010-12-22 12:35:00,36.42,36.43,36.41,36.41,23600.0,32.5621,32.5711,32.5532,32.5532,23600.0
2010-12-22 12:40:00,36.41,36.43,36.4,36.4,28800.0,32.5532,32.5711,32.5442,32.5442,28800.0
2010-12-22 12:45:00,36.4,36.42,36.4,36.42,5800.0,32.5442,32.5621,32.5442,32.5621,5800.0
2010-12-22 12:50:00,36.42,36.45,36.42,36.44,15400.0,32.5621,32.5889,32.5621,32.58,15400.0
2010-12-22 12:55:00,36.43,36.44,36.43,36.43,5200.0,32.5711,32.58,32.5711,32.5711,5200.0
2010-12-22 13:00:00,36.43,36.43,36.42,36.43,11400.0,32.5711,32.5711,32.5621,32.5711,11400.0
2010-12-22 13:05:00,36.43,36.44,36.4,36.42,32800.0,32.5711,32.58,32.5442,32.5621,32800.0
2010-12-22 13:10:00,36.41,36.42,36.4,36.41,15800.0,32.5532,32.5621,32.5442,32.5532,15800.0
2010-12-22 13:15:00,36.42,36.43,36.41,36.42,7200.0,32.5621,32.5711,32.5532,32.5621,7200.0
2010-12-22 13:20:00,36.42,36.43,36.41,36.41,13400.0,32.5621,32.5711,32.5532,32.5532,13400.0
2010-12-22 13:25:00,36.41,36.42,36.4,36.41,18600.0,32.5532,32.5621,32.5442,32.5532,18600.0
2010-12-22 13:30:00,36.43,36.44,36.42,36.42,9400.0,32.5711,32.58,32.5621,32.5621,9400.0
2010-12-22 13:35:00,36.42,36.43,36.38,36.38,7200.0,32.5621,32.5711,32.5264,32.5264,7200.0
2010-12-22 13:40:00,36.38,36.4,36.37,36.38,37600.0,32.5264,32.5442,32.5174,32.5264,37600.0
2010-12-22 13:45:00,36.38,36.41,36.38,36.4,29200.0,32.5264,32.5532,32.5264,32.5442,29200.0
2010-12-22 13:50:00,36.4,36.41,36.36,36.37,12000.0,32.5442,32.5532,32.5085,32.5174,12000.0
2010-12-22 13:55:00,36.36,36.38,36.34,36.37,34200.0,32.5085,32.5264,32.4906,32.5174,34200.0
2010-12-22 14:00:00,36.37,36.41,36.37,36.37,9600.0,32.5174,32.5532,32.5174,32.5174,9600.0
2010-12-22 14:05:00,36.37,36.39,36.36,36.37,15800.0,32.5174,32.5353,32.5085,32.5174,15800.0
2010-12-22 14:10:00,36.37,36.38,36.37,36.37,17400.0,32.5174,32.5264,32.5174,32.5174,17400.0
2010-12-22 14:15:00,36.37,36.4,36.37,36.38,44000.0,32.5174,32.5442,32.5174,32.5264,44000.0
2010-12-22 14:20:00,36.38,36.39,36.37,36.38,13000.0,32.5264,32.5353,32.5174,32.5264,13000.0
2010-12-22 14:25:00,36.38,36.4,36.38,36.4,6600.0,32.5264,32.5442,32.5264,32.5442,6600.0
2010-12-22 14:30:00,36.4,36.43,36.4,36.41,15200.0,32.5442,32.5711,32.5442,32.5532,15200.0
2010-12-22 14:35:00,36.41,36.43,36.4,36.43,16000.0,32.5532,32.5711,32.5442,32.5711,16000.0
2010-12-22 14:40:00,36.42,36.43,36.4,36.4,14800.0,32.5621,32.5711,32.5442,32.5442,14800.0
2010-12-22 14:45:00,36.42,36.44,36.42,36.43,8600.0,32.5621,32.58,32.5621,32.5711,8600.0
2010-12-22 14:50:00,36.44,36.45,36.42,36.44,13000.0,32.58,32.5889,32.5621,32.58,13000.0
2010-12-22 14:55:00,36.44,36.45,36.42,36.44,20400.0,32.58,32.5889,32.5621,32.58,20400.0
2010-12-22 15:00:00,36.44,36.45,36.43,36.43,24400.0,32.58,32.5889,32.5711,32.5711,24400.0
2010-12-22 15:05:00,36.43,36.46,36.43,36.46,29800.0,32.5711,32.5979,32.5711,32.5979,29800.0
2010-12-22 15:10:00,36.46,36.48,36.45,36.45,43400.0,32.5979,32.6158,32.5889,32.5889,43400.0
2010-12-22 15:15:00,36.45,36.45,36.42,36.42,20000.0,32.5889,32.5889,32.5621,32.5621,20000.0
2010-12-22 15:20:00,36.43,36.45,36.42,36.45,16800.0,32.5711,32.5889,32.5621,32.5889,16800.0
2010-12-22 15:25:00,36.45,36.45,36.4,36.4,33000.0,32.5889,32.5889,32.5442,32.5442,33000.0
2010-12-22 15:30:00,36.41,36.42,36.38,36.38,18400.0,32.5532,32.5621,32.5264,32.5264,18400.0
2010-12-22 15:35:00,36.38,36.4,36.37,36.38,22800.0,32.5264,32.5442,32.5174,32.5264,22800.0
2010-12-22 15:40:00,36.38,36.45,36.38,36.41,45200.0,32.5264,32.5889,32.5264,32.5532,45200.0
2010-12-22 15:45:00,36.42,36.42,36.37,36.37,48600.0,32.5621,32.5621,32.5174,32.5174,48600.0
2010-12-22 15:50:00,36.37,36.38,36.35,36.38,50800.0,32.5174,32.5264,32.4995,32.5264,50800.0
2010-12-22 15:55:00,36.38,36.41,36.38,36.41,133800.0,32.5264,32.5532,32.5264,32.5532,133800.0
2010-12-23 09:30:00,36.31,36.38,36.27,36.28,44800.0,32.4638,32.5264,32.428,32.4369,44800.0
2010-12-23 09:35:00,36.28,36.3,36.22,36.23,36800.0,32.4369,32.4548,32.3833,32.3922,36800.0
2010-12-23 09:40:00,36.24,36.27,36.23,36.27,30000.0,32.4012,32.428,32.3922,32.428,30000.0
2010-12-23 09:45:00,36.25,36.39,36.25,36.38,31400.0,32.4101,32.5353,32.4101,32.5264,31400.0
2010-12-23 09:50:00,36.36,36.38,36.33,36.38,13400.0,32.5085,32.5264,32.4816,32.5264,13400.0
2010-12-23 09:55:00,36.39,36.4,36.31,36.34,30400.0,32.5353,32.5442,32.4638,32.4906,30400.0
2010-12-23 10:00:00,36.33,36.34,36.27,36.32,42400.0,32.4816,32.4906,32.428,32.4727,42400.0
2010-12-23 10:05:00,36.33,36.43,36.31,36.43,27400.0,32.4816,32.5711,32.4638,32.5711,27400.0
2010-12-23 10:10:00,36.43,36.45,36.4,36.45,35600.0,32.5711,32.5889,32.5442,32.5889,35600.0
2010-12-23 10:15:00,36.44,36.44,36.37,36.37,28600.0,32.58,32.58,32.5174,32.5174,28600.0
2010-12-23 10:20:00,36.36,36.37,36.26,36.28,37600.0,32.5085,32.5174,32.4191,32.4369,37600.0
2010-12-23 10:25:00,36.29,36.32,36.27,36.29,9200.0,32.4459,32.4727,32.428,32.4459,9200.0
2010-12-23 10:30:00,36.28,36.3,36.26,36.27,29000.0,32.4369,32.4548,32.4191,32.428,29000.0
2010-12-23 10:35:00,36.27,36.27,36.24,36.26,28000.0,32.428,32.428,32.4012,32.4191,28000.0
2010-12-23 10:40:00,36.26,36.26,36.24,36.24,35800.0,32.4191,32.4191,32.4012,32.4012,35800.0
2010-12-23 10:45:00,36.24,36.26,36.24,36.24,18200.0,32.4012,32.4191,32.4012,32.4012,18200.0
2010-12-23 10:50:00,36.24,36.29,36.24,36.26,10400.0,32.4012,32.4459,32.4012,32.4191,10400.0
2010-12-23 10:55:00,36.25,36.27,36.23,36.27,10200.0,32.4101,32.428,32.3922,32.428,10200.0
2010-12-23 11:00:00,36.26,36.29,36.24,36.28,26200.0,32.4191,32.4459,32.4012,32.4369,26200.0
2010-12-23 11:05:00,36.27,36.32,36.27,36.29,29800.0,32.428,32.4727,32.428,32.4459,29800.0
2010-12-23 11:10:00,36.29,36.31,36.27,36.31,14000.0,32.4459,32.4638,32.428,32.4638,14000.0
2010-12-23 11:15:00,36.31,36.33,36.28,36.31,11600.0,32.4638,32.4816,32.4369,32.4638,11600.0
2010-12-23 11:20:00,36.29,36.32,36.29,36.29,12800.0,32.4459,32.4727,32.4459,32.4459,12800.0
2010-12-23 11:25:00,36.29,36.34,36.27,36.33,18200.0,32.4459,32.4906,32.428,32.4816,18200.0
2010-12-23 11:30:00,36.33,36.33,36.3,36.3,5400.0,32.4816,32.4816,32.4548,32.4548,5400.0
2010-12-23 11:35:00,36.3,36.32,36.28,36.29,7000.0,32.4548,32.4727,32.4369,32.4459,7000.0
2010-12-23 11:40:00,36.27,36.35,36.27,36.35,21800.0,32.428,32.4995,32.428,32.4995,21800.0
2010-12-23 11:45:00,36.35,36.36,36.32,36.34,16400.0,32.4995,32.5085,32.4727,32.4906,16400.0
2010-12-23 11:50:00,36.34,36.37,36.33,36.35,19200.0,32.4906,32.5174,32.4816,32.4995,19200.0
2010-12-23 11:55:00,36.35,36.37,36.34,36.35,13000.0,32.4995,32.5174,32.4906,32.4995,13000.0
2010-12-23 12:00:00,36.35,36.37,36.34,36.35,8600.0,32.4995,32.5174,32.4906,32.4995,8600.0
2010-12-23 12:05:00,36.35,36.35,36.3,36.3,12200.0,32.4995,32.4995,32.4548,32.4548,12200.0
2010-12-23 12:10:00,36.3,36.32,36.3,36.32,12600.0,32.4548,32.4727,32.4548,32.4727,12600.0
2010-12-23 12:15:00,36.33,36.34,36.3,36.3,14600.0,32.4816,32.4906,32.4548,32.4548,14600.0
2010-12-23 12:20:00,36.31,36.33,36.3,36.32,24200.0,32.4638,32.4816,32.4548,32.4727,24200.0
2010-12-23 12:25:00,36.33,36.33,36.29,36.31,16800.0,32.4816,32.4816,32.4459,32.4638,16800.0
2010-12-23 12:30:00,36.31,36.42,36.3,36.42,19800.0,32.4638,32.5621,32.4548,32.5621,19800.0
2010-12-23 12:35:00,36.42,36.44,36.42,36.43,9200.0,32.5621,32.58,32.5621,32.5711,9200.0
2010-12-23 12:40:00,36.44,36.45,36.42,36.44,37600.0,32.58,32.5889,32.5621,32.58,37600.0
2010-12-23 12:45:00,36.44,36.44,36.43,36.44,26200.0,32.58,32.58,32.5711,32.58,26200.0
2010-12-23 12:50:00,36.44,36.45,36.43,36.44,15200.0,32.58,32.5889,32.5711,32.58,15200.0
2010-12-23 12:55:00,36.44,36.45,36.44,36.45,26000.0,32.58,32.5889,32.58,32.5889,26000.0
2010-12-23 13:00:00,36.45,36.45,36.44,36.44,7200.0,32.5889,32.5889,32.58,32.58,7200.0
2010-12-23 13:05:00,36.44,36.45,36.44,36.44,25800.0,32.58,32.5889,32.58,32.58,25800.0
2010-12-23 13:10:00,36.44,36.45,36.43,36.45,7600.0,32.58,32.5889,32.5711,32.5889,7600.0
2010-12-23 13:15:00,36.45,36.45,36.44,36.44,25400.0,32.5889,32.5889,32.58,32.58,25400.0
2010-12-23 13:20:00,36.44,36.45,36.44,36.44,14000.0,32.58,32.5889,32.58,32.58,14000.0
2010-12-23 13:25:00,36.45,36.45,36.41,36.44,16000.0,32.5889,32.5889,32.5532,32.58,16000.0
2010-12-23 13:30:00,36.45,36.45,36.44,36.45,30600.0,32.5889,32.5889,32.58,32.5889,30600.0
2010-12-23 13:35:00,36.45,36.45,36.39,36.41,56200.0,32.5889,32.5889,32.5353,32.5532,56200.0
2010-12-23 13:40:00,36.42,36.43,36.4,36.41,12600.0,32.5621,32.5711,32.5442,32.5532,12600.0
2010-12-23 13:45:00,36.41,36.41,36.4,36.41,10600.0,32.5532,32.5532,32.5442,32.5532,10600.0
2010-12-23 13:50:00,36.41,36.42,36.4,36.4,13600.0,32.5532,32.5621,32.5442,32.5442,13600.0
2010-12-23 13:55:00,36.41,36.41,36.4,36.4,11400.0,32.5532,32.5532,32.5442,32.5442,11400.0
2010-12-23 14:00:00,36.4,36.41,36.4,36.41,12400.0,32.5442,32.5532,32.5442,32.5532,12400.0
2010-12-23 14:05:00,36.4,36.41,36.36,36.36,12000.0,32.5442,32.5532,32.5085,32.5085,12000.0
2010-12-23 14:10:00,36.36,36.36,36.35,36.35,7800.0,32.5085,32.5085,32.4995,32.4995,7800.0
2010-12-23 14:15:00,36.35,36.35,36.31,36.31,18800.0,32.4995,32.4995,32.4638,32.4638,18800.0
2010-12-23 14:20:00,36.32,36.32,36.29,36.3,45000.0,32.4727,32.4727,32.4459,32.4548,45000.0
2010-12-23 14:25:00,36.3,36.35,36.3,36.34,10600.0,32.4548,32.4995,32.4548,32.4906,10600.0
2010-12-23 14:30:00,36.34,36.38,36.34,36.38,11000.0,32.4906,32.5264,32.4906,32.5264,11000.0
2010-12-23 14:35:00,36.38,36.39,36.35,36.38,17600.0,32.5264,32.5353,32.4995,32.5264,17600.0
2010-12-23 14:40:00,36.38,36.41,36.38,36.41,9000.0,32.5264,32.5532,32.5264,32.5532,9000.0
2010-12-23 14:45:00,36.41,36.41,36.37,36.38,12800.0,32.5532,32.5532,32.5174,32.5264,12800.0
2010-12-23 14:50:00,36.38,36.39,36.35,36.39,15600.0,32.5264,32.5353,32.4995,32.5353,15600.0
2010-12-23 14:55:00,36.38,36.41,36.38,36.4,10400.0,32.5264,32.5532,32.5264,32.5442,10400.0
2010-12-23 15:00:00,36.42,36.42,36.38,36.4,17600.0,32.5621,32.5621,32.5264,32.5442,17600.0
2010-12-23 15:05:00,36.4,36.41,36.38,36.4,16200.0,32.5442,32.5532,32.5264,32.5442,16200.0
2010-12-23 15:10:00,36.4,36.41,36.4,36.41,12600.0,32.5442,32.5532,32.5442,32.5532,12600.0
2010-12-23 15:15:00,36.41,36.41,36.39,36.4,13800.0,32.5532,32.5532,32.5353,32.5442,13800.0
2010-12-23 15:20:00,36.4,36.42,36.4,36.41,21200.0,32.5442,32.5621,32.5442,32.5532,21200.0
2010-12-23 15:25:00,36.41,36.43,36.39,36.43,14800.0,32.5532,32.5711,32.5353,32.5711,14800.0
2010-12-23 15:30:00,36.42,36.43,36.41,36.41,23200.0,32.5621,32.5711,32.5532,32.5532,23200.0
2010-12-23 15:35:00,36.42,36.44,36.41,36.41,43400.0,32.5621,32.58,32.5532,32.5532,43400.0
2010-12-23 15:40:00,36.41,36.42,36.39,36.41,25800.0,32.5532,32.5621,32.5353,32.5532,25800.0
2010-12-23 15:45:00,36.41,36.41,36.38,36.4,35200.0,32.5532,32.5532,32.5264,32.5442,35200.0
2010-12-23 15:50:00,36.4,36.42,36.36,36.38,51400.0,32.5442,32.5621,32.5085,32.5264,51400.0
2010-12-23 15:55:00,36.38,36.42,36.35,36.42,101400.0,32.5264,32.5621,32.4995,32.5621,101400.0
2010-12-27 09:30:00,36.37,36.4,36.22,36.22,44800.0,32.5174,32.5442,32.3833,32.3833,44800.0
2010-12-27 09:35:00,36.21,36.21,36.06,36.08,35200.0,32.3744,32.3744,32.2402,32.2581,35200.0
2010-12-27 09:40:00,36.09,36.15,36.06,36.13,44000.0,32.2671,32.3207,32.2402,32.3028,44000.0
2010-12-27 09:45:00,36.12,36.13,36.08,36.1,32200.0,32.2939,32.3028,32.2581,32.276,32200.0
2010-12-27 09:50:00,36.11,36.12,36.06,36.09,31200.0,32.285,32.2939,32.2402,32.2671,31200.0
2010-12-27 09:55:00,36.09,36.13,36.07,36.1,26600.0,32.2671,32.3028,32.2492,32.276,26600.0
2010-12-27 10:00:00,36.1,36.13,36.1,36.11,19800.0,32.276,32.3028,32.276,32.285,19800.0
2010-12-27 10:05:00,36.11,36.14,36.1,36.1,27200.0,32.285,32.3118,32.276,32.276,27200.0
2010-12-27 10:10:00,36.12,36.22,36.12,36.21,33400.0,32.2939,32.3833,32.2939,32.3744,33400.0
2010-12-27 10:15:00,36.21,36.25,36.21,36.23,21400.0,32.3744,32.4101,32.3744,32.3922,21400.0
2010-12-27 10:20:00,36.22,36.24,36.2,36.24,19600.0,32.3833,32.4012,32.3654,32.4012,19600.0
2010-12-27 10:25:00,36.25,36.3,36.24,36.25,14200.0,32.4101,32.4548,32.4012,32.4101,14200.0
2010-12-27 10:30:00,36.24,36.27,36.24,36.24,5800.0,32.4012,32.428,32.4012,32.4012,5800.0
2010-12-27 10:35:00,36.24,36.25,36.22,36.24,8600.0,32.4012,32.4101,32.3833,32.4012,8600.0
2010-12-27 10:40:00,36.26,36.27,36.22,36.22,13000.0,32.4191,32.428,32.3833,32.3833,13000.0
2010-12-27 10:45:00,36.22,36.24,36.21,36.24,13400.0,32.3833,32.4012,32.3744,32.4012,13400.0
2010-12-27 10:50:00,36.26,36.27,36.22,36.22,9400.0,32.4191,32.428,32.3833,32.3833,9400.0
2010-12-27 10:55:00,36.21,36.23,36.21,36.23,17200.0,32.3744,32.3922,32.3744,32.3922,17200.0
2010-12-27 11:00:00,36.23,36.26,36.21,36.21,5000.0,32.3922,32.4191,32.3744,32.3744,5000.0
2010-12-27 11:05:00,36.22,36.26,36.22,36.24,7800.0,32.3833,32.4191,32.3833,32.4012,7800.0
2010-12-27 11:10:00,36.24,36.24,36.22,36.24,8000.0,32.4012,32.4012,32.3833,32.4012,8000.0
2010-12-27 11:15:00,36.24,36.24,36.21,36.23,13800.0,32.4012,32.4012,32.3744,32.3922,13800.0
2010-12-27 11:20:00,36.24,36.26,36.23,36.26,14200.0,32.4012,32.4191,32.3922,32.4191,14200.0
2010-12-27 11:25:00,36.27,36.27,36.23,36.24,10200.0,32.428,32.428,32.3922,32.4012,10200.0
2010-12-27 11:30:00,36.23,36.24,36.23,36.23,8800.0,32.3922,32.4012,32.3922,32.3922,8800.0
2010-12-27 11:35:00,36.24,36.25,36.23,36.25,4800.0,32.4012,32.4101,32.3922,32.4101,4800.0
2010-12-27 11:40:00,36.26,36.26,36.24,36.25,7400.0,32.4191,32.4191,32.4012,32.4101,7400.0
2010-12-27 11:45:00,36.24,36.28,36.24,36.26,7400.0,32.4012,32.4369,32.4012,32.4191,7400.0
2010-12-27 11:50:00,36.26,36.27,36.24,36.25,6600.0,32.4191,32.428,32.4012,32.4101,6600.0
2010-12-27 11:55:00,36.26,36.27,36.24,36.27,5800.0,32.4191,32.428,32.4012,32.428,5800.0
2010-12-27 12:00:00,36.27,36.28,36.27,36.27,3400.0,32.428,32.4369,32.428,32.428,3400.0
2010-12-27 12:05:00,36.28,36.33,36.28,36.33,11000.0,32.4369,32.4816,32.4369,32.4816,11000.0
2010-12-27 12:10:00,36.34,36.35,36.33,36.33,7400.0,32.4906,32.4995,32.4816,32.4816,7400.0
2010-12-27 12:15:00,36.34,36.35,36.33,36.33,11400.0,32.4906,32.4995,32.4816,32.4816,11400.0
2010-12-27 12:20:00,36.32,36.32,36.27,36.28,31000.0,32.4727,32.4727,32.428,32.4369,31000.0
2010-12-27 12:25:00,36.27,36.27,36.24,36.24,28400.0,32.428,32.428,32.4012,32.4012,28400.0
2010-12-27 12:30:00,36.24,36.25,36.23,36.25,24200.0,32.4012,32.4101,32.3922,32.4101,24200.0
2010-12-27 12:35:00,36.25,36.29,36.24,36.29,3800.0,32.4101,32.4459,32.4012,32.4459,3800.0
2010-12-27 12:40:00,36.29,36.31,36.29,36.3,4000.0,32.4459,32.4638,32.4459,32.4548,4000.0
2010-12-27 12:45:00,36.3,36.35,36.3,36.35,8600.0,32.4548,32.4995,32.4548,32.4995,8600.0
2010-12-27 12:50:00,36.34,36.34,36.33,36.33,4000.0,32.4906,32.4906,32.4816,32.4816,4000.0
2010-12-27 12:55:00,36.34,36.39,36.34,36.39,7600.0,32.4906,32.5353,32.4906,32.5353,7600.0
2010-12-27 13:00:00,36.39,36.43,36.38,36.43,17000.0,32.5353,32.5711,32.5264,32.5711,17000.0
2010-12-27 13:05:00,36.43,36.49,36.43,36.48,13800.0,32.5711,32.6247,32.5711,32.6158,13800.0
2010-12-27 13:10:00,36.48,36.52,36.47,36.47,18400.0,32.6158,32.6515,32.6068,32.6068,18400.0
2010-12-27 13:15:00,36.46,36.55,36.46,36.52,38400.0,32.5979,32.6783,32.5979,32.6515,38400.0
2010-12-27 13:20:00,36.54,36.58,36.53,36.55,16400.0,32.6694,32.7052,32.6605,32.6783,16400.0
2010-12-27 13:25:00,36.56,36.67,36.56,36.65,30000.0,32.6873,32.7856,32.6873,32.7678,30000.0
2010-12-27 13:30:00,36.65,36.72,36.64,36.72,30200.0,32.7678,32.8303,32.7588,32.8303,30200.0
2010-12-27 13:35:00,36.71,36.73,36.68,36.68,14600.0,32.8214,32.8393,32.7946,32.7946,14600.0
2010-12-27 13:40:00,36.66,36.73,36.66,36.71,6000.0,32.7767,32.8393,32.7767,32.8214,6000.0
2010-12-27 13:45:00,36.72,36.73,36.71,36.73,6600.0,32.8303,32.8393,32.8214,32.8393,6600.0
2010-12-27 13:50:00,36.72,36.72,36.67,36.67,6200.0,32.8303,32.8303,32.7856,32.7856,6200.0
2010-12-27 13:55:00,36.67,36.68,36.66,36.66,12600.0,32.7856,32.7946,32.7767,32.7767,12600.0
2010-12-27 14:00:00,36.66,36.67,36.63,36.63,9400.0,32.7767,32.7856,32.7499,32.7499,9400.0
2010-12-27 14:05:00,36.64,36.66,36.63,36.66,11600.0,32.7588,32.7767,32.7499,32.7767,11600.0
2010-12-27 14:10:00,36.65,36.65,36.59,36.6,4600.0,32.7678,32.7678,32.7141,32.723,4600.0
2010-12-27 14:15:00,36.6,36.62,36.59,36.62,5200.0,32.723,32.7409,32.7141,32.7409,5200.0
2010-12-27 14:20:00,36.61,36.61,36.59,36.6,3200.0,32.732,32.732,32.7141,32.723,3200.0
2010-12-27 14:25:00,36.6,36.63,36.6,36.63,5600.0,32.723,32.7499,32.723,32.7499,5600.0
2010-12-27 14:30:00,36.64,36.65,36.63,36.63,16400.0,32.7588,32.7678,32.7499,32.7499,16400.0
2010-12-27 14:35:00,36.63,36.65,36.63,36.65,7400.0,32.7499,32.7678,32.7499,32.7678,7400.0
2010-12-27 14:40:00,36.65,36.65,36.63,36.64,6800.0,32.7678,32.7678,32.7499,32.7588,6800.0
2010-12-27 14:45:00,36.64,36.65,36.63,36.63,6200.0,32.7588,32.7678,32.7499,32.7499,6200.0
2010-12-27 14:50:00,36.63,36.63,36.61,36.62,9200.0,32.7499,32.7499,32.732,32.7409,9200.0
2010-12-27 14:55:00,36.61,36.62,36.57,36.59,12800.0,32.732,32.7409,32.6962,32.7141,12800.0
2010-12-27 15:00:00,36.58,36.6,36.56,36.58,19400.0,32.7052,32.723,32.6873,32.7052,19400.0
2010-12-27 15:05:00,36.58,36.66,36.57,36.64,49800.0,32.7052,32.7767,32.6962,32.7588,49800.0
2010-12-27 15:10:00,36.65,36.65,36.58,36.6,8200.0,32.7678,32.7678,32.7052,32.723,8200.0
2010-12-27 15:15:00,36.59,36.61,36.59,36.6,10800.0,32.7141,32.732,32.7141,32.723,10800.0
2010-12-27 15:20:00,36.6,36.6,36.59,36.6,16600.0,32.723,32.723,32.7141,32.723,16600.0
2010-12-27 15:25:00,36.61,36.63,36.59,36.6,18800.0,32.732,32.7499,32.7141,32.723,18800.0
2010-12-27 15:30:00,36.6,36.6,36.59,36.6,9000.0,32.723,32.723,32.7141,32.723,9000.0
2010-12-27 15:35:00,36.6,36.6,36.56,36.57,24000.0,32.723,32.723,32.6873,32.6962,24000.0
2010-12-27 15:40:00,36.57,36.6,36.55,36.6,18600.0,32.6962,32.723,32.6783,32.723,18600.0
2010-12-27 15:45:00,36.6,36.61,36.58,36.58,40200.0,32.723,32.732,32.7052,32.7052,40200.0
2010-12-27 15:50:00,36.58,36.59,36.56,36.57,41200.0,32.7052,32.7141,32.6873,32.6962,41200.0
2010-12-27 15:55:00,36.57,36.59,36.54,36.55,58800.0,32.6962,32.7141,32.6694,32.6783,58800.0
2010-12-28 09:30:00,36.52,36.73,36.52,36.68,37600.0,32.6515,32.8393,32.6515,32.7946,37600.0
2010-12-28 09:35:00,36.67,36.67,36.55,36.55,55200.0,32.7856,32.7856,32.6783,32.6783,55200.0
2010-12-28 09:40:00,36.55,36.6,36.52,36.59,40000.0,32.6783,32.723,32.6515,32.7141,40000.0
2010-12-28 09:45:00,36.59,36.59,36.54,36.55,46000.0,32.7141,32.7141,32.6694,32.6783,46000.0
2010-12-28 09:50:00,36.55,36.56,36.52,36.52,35200.0,32.6783,32.6873,32.6515,32.6515,35200.0
2010-12-28 09:55:00,36.54,36.56,36.52,36.55,22600.0,32.6694,32.6873,32.6515,32.6783,22600.0
2010-12-28 10:00:00,36.54,36.58,36.52,36.55,33400.0,32.6694,32.7052,32.6515,32.6783,33400.0
2010-12-28 10:05:00,36.53,36.57,36.51,36.57,29000.0,32.6605,32.6962,32.6426,32.6962,29000.0
2010-12-28 10:10:00,36.56,36.57,36.52,36.54,19000.0,32.6873,32.6962,32.6515,32.6694,19000.0
2010-12-28 10:15:00,36.55,36.55,36.52,36.53,13200.0,32.6783,32.6783,32.6515,32.6605,13200.0
2010-12-28 10:20:00,36.54,36.54,36.52,36.54,12200.0,32.6694,32.6694,32.6515,32.6694,12200.0
2010-12-28 10:25:00,36.54,36.6,36.54,36.58,29400.0,32.6694,32.723,32.6694,32.7052,29400.0
2010-12-28 10:30:00,36.59,36.6,36.55,36.57,10200.0,32.7141,32.723,32.6783,32.6962,10200.0
2010-12-28 10:35:00,36.57,36.59,36.55,36.59,9600.0,32.6962,32.7141,32.6783,32.7141,9600.0
2010-12-28 10:40:00,36.58,36.59,36.56,36.56,16400.0,32.7052,32.7141,32.6873,32.6873,16400.0
2010-12-28 10:45:00,36.56,36.56,36.54,36.56,17000.0,32.6873,32.6873,32.6694,32.6873,17000.0
2010-12-28 10:50:00,36.55,36.56,36.54,36.55,34600.0,32.6783,32.6873,32.6694,32.6783,34600.0
2010-12-28 10:55:00,36.55,36.56,36.53,36.55,30600.0,32.6783,32.6873,32.6605,32.6783,30600.0
2010-12-28 11:00:00,36.53,36.54,36.51,36.51,27000.0,32.6605,32.6694,32.6426,32.6426,27000.0
2010-12-28 11:05:00,36.52,36.54,36.5,36.53,19600.0,32.6515,32.6694,32.6336,32.6605,19600.0
2010-12-28 11:10:00,36.55,36.55,36.54,36.54,5400.0,32.6783,32.6783,32.6694,32.6694,5400.0
2010-12-28 11:15:00,36.52,36.52,36.51,36.52,8400.0,32.6515,32.6515,32.6426,32.6515,8400.0
2010-12-28 11:20:00,36.52,36.52,36.51,36.52,24400.0,32.6515,32.6515,32.6426,32.6515,24400.0
2010-12-28 11:25:00,36.52,36.52,36.48,36.48,25200.0,32.6515,32.6515,32.6158,32.6158,25200.0
2010-12-28 11:30:00,36.49,36.51,36.47,36.49,16800.0,32.6247,32.6426,32.6068,32.6247,16800.0
2010-12-28 11:35:00,36.51,36.53,36.5,36.5,8200.0,32.6426,32.6605,32.6336,32.6336,8200.0
2010-12-28 11:40:00,36.49,36.51,36.46,36.46,34800.0,32.6247,32.6426,32.5979,32.5979,34800.0
2010-12-28 11:45:00,36.47,36.48,36.47,36.48,18400.0,32.6068,32.6158,32.6068,32.6158,18400.0
2010-12-28 11:50:00,36.49,36.51,36.48,36.49,37400.0,32.6247,32.6426,32.6158,32.6247,37400.0
2010-12-28 11:55:00,36.48,36.5,36.47,36.48,6000.0,32.6158,32.6336,32.6068,32.6158,6000.0
2010-12-28 12:00:00,36.48,36.48,36.45,36.47,12400.0,32.6158,32.6158,32.5889,32.6068,12400.0
2010-12-28 12:05:00,36.47,36.47,36.43,36.45,16400.0,32.6068,32.6068,32.5711,32.5889,16400.0
2010-12-28 12:10:00,36.45,36.45,36.43,36.44,11600.0,32.5889,32.5889,32.5711,32.58,11600.0
2010-12-28 12:15:00,36.44,36.48,36.44,36.47,10000.0,32.58,32.6158,32.58,32.6068,10000.0
2010-12-28 12:20:00,36.47,36.5,36.47,36.49,17800.0,32.6068,32.6336,32.6068,32.6247,17800.0
2010-12-28 12:25:00,36.49,36.5,36.49,36.5,17400.0,32.6247,32.6336,32.6247,32.6336,17400.0
2010-12-28 12:30:00,36.49,36.52,36.49,36.51,24600.0,32.6247,32.6515,32.6247,32.6426,24600.0
2010-12-28 12:35:00,36.52,36.52,36.49,36.51,17800.0,32.6515,32.6515,32.6247,32.6426,17800.0
2010-12-28 12:40:00,36.51,36.52,36.49,36.5,18600.0,32.6426,32.6515,32.6247,32.6336,18600.0
2010-12-28 12:45:00,36.5,36.51,36.49,36.49,12600.0,32.6336,32.6426,32.6247,32.6247,12600.0
2010-12-28 12:50:00,36.49,36.51,36.49,36.49,21600.0,32.6247,32.6426,32.6247,32.6247,21600.0
2010-12-28 12:55:00,36.5,36.51,36.49,36.51,6600.0,32.6336,32.6426,32.6247,32.6426,6600.0
2010-12-28 13:00:00,36.51,36.52,36.49,36.51,7000.0,32.6426,32.6515,32.6247,32.6426,7000.0
2010-12-28 13:05:00,36.52,36.52,36.52,36.52,5000.0,32.6515,32.6515,32.6515,32.6515,5000.0
2010-12-28 13:10:00,36.52,36.53,36.51,36.52,4600.0,32.6515,32.6605,32.6426,32.6515,4600.0
2010-12-28 13:15:00,36.52,36.55,36.52,36.55,10600.0,32.6515,32.6783,32.6515,32.6783,10600.0
2010-12-28 13:20:00,36.55,36.56,36.55,36.56,19400.0,32.6783,32.6873,32.6783,32.6873,19400.0
2010-12-28 13:25:00,36.57,36.57,36.56,36.56,5600.0,32.6962,32.6962,32.6873,32.6873,5600.0
2010-12-28 13:30:00,36.56,36.56,36.52,36.52,15200.0,32.6873,32.6873,32.6515,32.6515,15200.0
2010-12-28 13:35:00,36.51,36.53,36.51,36.52,6600.0,32.6426,32.6605,32.6426,32.6515,6600.0
2010-12-28 13:40:00,36.53,36.53,36.49,36.52,11200.0,32.6605,32.6605,32.6247,32.6515,11200.0
2010-12-28 13:45:00,36.52,36.55,36.52,36.55,10200.0,32.6515,32.6783,32.6515,32.6783,10200.0
2010-12-28 13:50:00,36.54,36.55,36.54,36.55,6600.0,32.6694,32.6783,32.6694,32.6783,6600.0
2010-12-28 13:55:00,36.55,36.56,36.55,36.56,4600.0,32.6783,32.6873,32.6783,32.6873,4600.0
2010-12-28 14:00:00,36.56,36.58,36.56,36.57,17600.0,32.6873,32.7052,32.6873,32.6962,17600.0
2010-12-28 14:05:00,36.57,36.58,36.57,36.58,7600.0,32.6962,32.7052,32.6962,32.7052,7600.0
2010-12-28 14:10:00,36.57,36.57,36.54,36.55,47600.0,32.6962,32.6962,32.6694,32.6783,47600.0
2010-12-28 14:15:00,36.55,36.55,36.54,36.55,6600.0,32.6783,32.6783,32.6694,32.6783,6600.0
2010-12-28 14:20:00,36.55,36.55,36.54,36.54,24000.0,32.6783,32.6783,32.6694,32.6694,24000.0
2010-12-28 14:25:00,36.54,36.55,36.54,36.54,5400.0,32.6694,32.6783,32.6694,32.6694,5400.0
2010-12-28 14:30:00,36.54,36.54,36.53,36.54,7000.0,32.6694,32.6694,32.6605,32.6694,7000.0
2010-12-28 14:35:00,36.54,36.55,36.54,36.54,7000.0,32.6694,32.6783,32.6694,32.6694,7000.0
2010-12-28 14:40:00,36.54,36.54,36.53,36.54,10800.0,32.6694,32.6694,32.6605,32.6694,10800.0
2010-12-28 14:45:00,36.55,36.58,36.54,36.55,46400.0,32.6783,32.7052,32.6694,32.6783,46400.0
2010-12-28 14:50:00,36.55,36.55,36.54,36.55,11800.0,32.6783,32.6783,32.6694,32.6783,11800.0
2010-12-28 14:55:00,36.55,36.58,36.55,36.57,16800.0,32.6783,32.7052,32.6783,32.6962,16800.0
2010-12-28 15:00:00,36.57,36.58,36.57,36.58,14200.0,32.6962,32.7052,32.6962,32.7052,14200.0
2010-12-28 15:05:00,36.58,36.6,36.58,36.6,11400.0,32.7052,32.723,32.7052,32.723,11400.0
2010-12-28 15:10:00,36.6,36.63,36.6,36.62,31400.0,32.723,32.7499,32.723,32.7409,31400.0
2010-12-28 15:15:00,36.62,36.63,36.62,36.63,17800.0,32.7409,32.7499,32.7409,32.7499,17800.0
2010-12-28 15:20:00,36.63,36.63,36.6,36.6,30000.0,32.7499,32.7499,32.723,32.723,30000.0
2010-12-28 15:25:00,36.6,36.63,36.6,36.61,27600.0,32.723,32.7499,32.723,32.732,27600.0
2010-12-28 15:30:00,36.62,36.63,36.6,36.63,15000.0,32.7409,32.7499,32.723,32.7499,15000.0
2010-12-28 15:35:00,36.62,36.63,36.6,36.62,24400.0,32.7409,32.7499,32.723,32.7409,24400.0
2010-12-28 15:40:00,36.62,36.66,36.62,36.65,41600.0,32.7409,32.7767,32.7409,32.7678,41600.0
2010-12-28 15:45:00,36.65,36.66,36.63,36.66,43000.0,32.7678,32.7767,32.7499,32.7767,43000.0
2010-12-28 15:50:00,36.65,36.65,36.63,36.64,42000.0,32.7678,32.7678,32.7499,32.7588,42000.0
2010-12-28 15:55:00,36.65,36.65,36.58,36.58,118000.0,32.7678,32.7678,32.7052,32.7052,118000.0
2010-12-29 09:30:00,36.55,36.72,36.51,36.69,58000.0,32.6783,32.8303,32.6426,32.8035,58000.0
2010-12-29 09:35:00,36.69,36.77,36.67,36.76,58600.0,32.8035,32.875,32.7856,32.8661,58600.0
2010-12-29 09:40:00,36.77,36.79,36.72,36.74,37800.0,32.875,32.8929,32.8303,32.8482,37800.0
2010-12-29 09:45:00,36.74,36.77,36.72,36.75,69400.0,32.8482,32.875,32.8303,32.8572,69400.0
2010-12-29 09:50:00,36.74,36.75,36.74,36.75,55000.0,32.8482,32.8572,32.8482,32.8572,55000.0
2010-12-29 09:55:00,36.75,36.77,36.74,36.77,52000.0,32.8572,32.875,32.8482,32.875,52000.0
2010-12-29 10:00:00,36.77,36.77,36.75,36.77,26200.0,32.875,32.875,32.8572,32.875,26200.0
2010-12-29 10:05:00,36.77,36.78,36.74,36.78,44200.0,32.875,32.884,32.8482,32.884,44200.0
2010-12-29 10:10:00,36.77,36.79,36.74,36.76,77400.0,32.875,32.8929,32.8482,32.8661,77400.0
2010-12-29 10:15:00,36.76,36.81,36.75,36.8,55200.0,32.8661,32.9108,32.8572,32.9019,55200.0
2010-12-29 10:20:00,36.81,36.87,36.81,36.87,166800.0,32.9108,32.9644,32.9108,32.9644,166800.0
2010-12-29 10:25:00,36.87,36.91,36.86,36.91,60200.0,32.9644,33.0002,32.9555,33.0002,60200.0
2010-12-29 10:30:00,36.91,36.93,36.89,36.9,34200.0,33.0002,33.0181,32.9823,32.9913,34200.0
2010-12-29 10:35:00,36.9,36.92,36.84,36.85,112000.0,32.9913,33.0092,32.9376,32.9466,112000.0
2010-12-29 10:40:00,36.85,36.9,36.84,36.88,37600.0,32.9466,32.9913,32.9376,32.9734,37600.0
2010-12-29 10:45:00,36.88,36.88,36.85,36.85,11400.0,32.9734,32.9734,32.9466,32.9466,11400.0
2010-12-29 10:50:00,36.87,36.88,36.85,36.85,15400.0,32.9644,32.9734,32.9466,32.9466,15400.0
2010-12-29 10:55:00,36.85,36.85,36.58,36.85,146000.0,32.9466,32.9466,32.7052,32.9466,146000.0
2010-12-29 11:00:00,36.85,36.87,36.84,36.87,8800.0,32.9466,32.9644,32.9376,32.9644,8800.0
2010-12-29 11:05:00,36.87,36.88,36.85,36.88,15000.0,32.9644,32.9734,32.9466,32.9734,15000.0
2010-12-29 11:10:00,36.88,36.88,36.84,36.85,15200.0,32.9734,32.9734,32.9376,32.9466,15200.0
2010-12-29 11:15:00,36.85,36.86,36.8,36.82,33800.0,32.9466,32.9555,32.9019,32.9197,33800.0
2010-12-29 11:20:00,36.82,36.84,36.81,36.84,13800.0,32.9197,32.9376,32.9108,32.9376,13800.0
2010-12-29 11:25:00,36.84,36.84,36.82,36.84,9600.0,32.9376,32.9376,32.9197,32.9376,9600.0
2010-12-29 11:30:00,36.84,36.85,36.84,36.85,9600.0,32.9376,32.9466,32.9376,32.9466,9600.0
2010-12-29 11:35:00,36.84,36.85,36.84,36.84,9400.0,32.9376,32.9466,32.9376,32.9376,9400.0
2010-12-29 11:40:00,36.84,36.85,36.83,36.85,34600.0,32.9376,32.9466,32.9287,32.9466,34600.0
2010-12-29 11:45:00,36.85,36.85,36.83,36.85,22600.0,32.9466,32.9466,32.9287,32.9466,22600.0
2010-12-29 11:50:00,36.85,36.9,36.84,36.9,17200.0,32.9466,32.9913,32.9376,32.9913,17200.0
2010-12-29 11:55:00,36.9,36.9,36.88,36.89,15600.0,32.9913,32.9913,32.9734,32.9823,15600.0
2010-12-29 12:00:00,36.88,36.89,36.88,36.88,4800.0,32.9734,32.9823,32.9734,32.9734,4800.0
2010-12-29 12:05:00,36.88,36.93,36.88,36.93,47600.0,32.9734,33.0181,32.9734,33.0181,47600.0
2010-12-29 12:10:00,36.93,36.95,36.92,36.95,25400.0,33.0181,33.036,33.0092,33.036,25400.0
2010-12-29 12:15:00,36.95,36.95,36.95,36.95,18000.0,33.036,33.036,33.036,33.036,18000.0
2010-12-29 12:20:00,36.95,36.95,36.92,36.93,8400.0,33.036,33.036,33.0092,33.0181,8400.0
2010-12-29 12:25:00,36.93,36.95,36.93,36.95,4600.0,33.0181,33.036,33.0181,33.036,4600.0
2010-12-29 12:30:00,36.95,36.98,36.94,36.98,18000.0,33.036,33.0628,33.027,33.0628,18000.0
2010-12-29 12:35:00,36.98,37.0,36.97,37.0,18800.0,33.0628,33.0807,33.0539,33.0807,18800.0
2010-12-29 12:40:00,37.0,37.02,37.0,37.02,19600.0,33.0807,33.0986,33.0807,33.0986,19600.0
2010-12-29 12:45:00,37.02,37.03,37.02,37.03,22400.0,33.0986,33.1075,33.0986,33.1075,22400.0
2010-12-29 12:50:00,37.03,37.05,37.02,37.05,13600.0,33.1075,33.1254,33.0986,33.1254,13600.0
2010-12-29 12:55:00,37.05,37.07,37.03,37.07,22000.0,33.1254,33.1433,33.1075,33.1433,22000.0
2010-12-29 13:00:00,37.07,37.12,37.07,37.11,39600.0,33.1433,33.188,33.1433,33.179,39600.0
2010-12-29 13:05:00,37.12,37.13,37.1,37.12,37000.0,33.188,33.1969,33.1701,33.188,37000.0
2010-12-29 13:10:00,37.13,37.14,37.08,37.09,23000.0,33.1969,33.2058,33.1522,33.1611,23000.0
2010-12-29 13:15:00,37.1,37.18,37.1,37.16,34400.0,33.1701,33.2416,33.1701,33.2237,34400.0
2010-12-29 13:20:00,37.16,37.17,37.1,37.12,38600.0,33.2237,33.2327,33.1701,33.188,38600.0
2010-12-29 13:25:00,37.11,37.13,37.11,37.13,12800.0,33.179,33.1969,33.179,33.1969,12800.0
2010-12-29 13:30:00,37.13,37.16,37.13,37.15,13800.0,33.1969,33.2237,33.1969,33.2148,13800.0
2010-12-29 13:35:00,37.16,37.19,37.16,37.18,17600.0,33.2237,33.2506,33.2237,33.2416,17600.0
2010-12-29 13:40:00,37.19,37.21,37.17,37.18,25200.0,33.2506,33.2684,33.2327,33.2416,25200.0
2010-12-29 13:45:00,37.18,37.18,37.16,37.17,17000.0,33.2416,33.2416,33.2237,33.2327,17000.0
2010-12-29 13:50:00,37.17,37.19,37.17,37.18,30400.0,33.2327,33.2506,33.2327,33.2416,30400.0
2010-12-29 13:55:00,37.18,37.19,37.17,37.18,31600.0,33.2416,33.2506,33.2327,33.2416,31600.0
2010-12-29 14:00:00,37.18,37.2,37.17,37.2,17800.0,33.2416,33.2595,33.2327,33.2595,17800.0
2010-12-29 14:05:00,37.2,37.21,37.19,37.2,9800.0,33.2595,33.2684,33.2506,33.2595,9800.0
2010-12-29 14:10:00,37.2,37.22,37.2,37.22,28200.0,33.2595,33.2774,33.2595,33.2774,28200.0
2010-12-29 14:15:00,37.22,37.23,37.21,37.22,25000.0,33.2774,33.2863,33.2684,33.2774,25000.0
2010-12-29 14:20:00,37.21,37.23,37.21,37.22,13400.0,33.2684,33.2863,33.2684,33.2774,13400.0
2010-12-29 14:25:00,37.22,37.24,37.22,37.23,28600.0,33.2774,33.2953,33.2774,33.2863,28600.0
2010-12-29 14:30:00,37.23,37.24,37.23,37.24,26400.0,33.2863,33.2953,33.2863,33.2953,26400.0
2010-12-29 14:35:00,37.24,37.24,37.23,37.24,25000.0,33.2953,33.2953,33.2863,33.2953,25000.0
2010-12-29 14:40:00,37.24,37.26,37.24,37.26,31800.0,33.2953,33.3131,33.2953,33.3131,31800.0
2010-12-29 14:45:00,37.25,37.25,37.21,37.22,32000.0,33.3042,33.3042,33.2684,33.2774,32000.0
2010-12-29 14:50:00,37.22,37.22,37.18,37.18,19400.0,33.2774,33.2774,33.2416,33.2416,19400.0
2010-12-29 14:55:00,37.18,37.19,37.15,37.15,22000.0,33.2416,33.2506,33.2148,33.2148,22000.0
2010-12-29 15:00:00,37.15,37.16,37.12,37.12,70200.0,33.2148,33.2237,33.188,33.188,70200.0
2010-12-29 15:05:00,37.13,37.17,37.13,37.17,17200.0,33.1969,33.2327,33.1969,33.2327,17200.0
2010-12-29 15:10:00,37.17,37.19,37.17,37.18,17800.0,33.2327,33.2506,33.2327,33.2416,17800.0
2010-12-29 15:15:00,37.18,37.19,37.17,37.18,27800.0,33.2416,33.2506,33.2327,33.2416,27800.0
2010-12-29 15:20:00,37.18,37.18,37.17,37.18,21400.0,33.2416,33.2416,33.2327,33.2416,21400.0
2010-12-29 15:25:00,37.18,37.22,37.17,37.19,62200.0,33.2416,33.2774,33.2327,33.2506,62200.0
2010-12-29 15:30:00,37.2,37.2,37.17,37.19,24800.0,33.2595,33.2595,33.2327,33.2506,24800.0
2010-12-29 15:35:00,37.19,37.2,37.17,37.18,46800.0,33.2506,33.2595,33.2327,33.2416,46800.0
2010-12-29 15:40:00,37.18,37.18,37.13,37.14,22000.0,33.2416,33.2416,33.1969,33.2058,22000.0
2010-12-29 15:45:00,37.13,37.14,37.09,37.09,54000.0,33.1969,33.2058,33.1611,33.1611,54000.0
2010-12-29 15:50:00,37.09,37.12,37.08,37.1,46800.0,33.1611,33.188,33.1522,33.1701,46800.0
2010-12-29 15:55:00,37.1,37.1,37.05,37.08,80000.0,33.1701,33.1701,33.1254,33.1522,80000.0
2010-12-30 09:30:00,37.07,37.2,37.04,37.2,90200.0,33.1433,33.2595,33.1164,33.2595,90200.0
2010-12-30 09:35:00,37.19,37.35,37.15,37.33,78600.0,33.2506,33.3936,33.2148,33.3757,78600.0
2010-12-30 09:40:00,37.33,37.4,37.19,37.33,63600.0,33.3757,33.4383,33.2506,33.3757,63600.0
2010-12-30 09:45:00,37.34,37.34,37.12,37.12,95200.0,33.3847,33.3847,33.188,33.188,95200.0
2010-12-30 09:50:00,37.12,37.13,37.06,37.07,49600.0,33.188,33.1969,33.1343,33.1433,49600.0
2010-12-30 09:55:00,37.06,37.09,37.01,37.04,43800.0,33.1343,33.1611,33.0896,33.1164,43800.0
2010-12-30 10:00:00,37.04,37.05,36.96,36.99,90000.0,33.1164,33.1254,33.0449,33.0717,90000.0
2010-12-30 10:05:00,36.99,37.01,36.97,36.98,38400.0,33.0717,33.0896,33.0539,33.0628,38400.0
2010-12-30 10:10:00,36.98,36.99,36.91,36.92,50400.0,33.0628,33.0717,33.0002,33.0092,50400.0
2010-12-30 10:15:00,36.91,36.98,36.91,36.95,27800.0,33.0002,33.0628,33.0002,33.036,27800.0
2010-12-30 10:20:00,36.94,36.94,36.91,36.93,63000.0,33.027,33.027,33.0002,33.0181,63000.0
2010-12-30 10:25:00,36.93,36.95,36.88,36.9,47600.0,33.0181,33.036,32.9734,32.9913,47600.0
2010-12-30 10:30:00,36.9,36.93,36.88,36.92,48200.0,32.9913,33.0181,32.9734,33.0092,48200.0
2010-12-30 10:35:00,36.92,36.92,36.9,36.9,26400.0,33.0092,33.0092,32.9913,32.9913,26400.0
2010-12-30 10:40:00,36.9,36.92,36.88,36.92,21200.0,32.9913,33.0092,32.9734,33.0092,21200.0
2010-12-30 10:45:00,36.92,36.97,36.91,36.95,41600.0,33.0092,33.0539,33.0002,33.036,41600.0
2010-12-30 10:50:00,36.94,36.96,36.93,36.95,25200.0,33.027,33.0449,33.0181,33.036,25200.0
2010-12-30 10:55:00,36.96,36.98,36.95,36.98,52200.0,33.0449,33.0628,33.036,33.0628,52200.0
2010-12-30 11:00:00,36.98,36.98,36.96,36.98,18000.0,33.0628,33.0628,33.0449,33.0628,18000.0
2010-12-30 11:05:00,36.98,36.99,36.97,36.98,15600.0,33.0628,33.0717,33.0539,33.0628,15600.0
2010-12-30 11:10:00,36.98,36.99,36.95,36.99,22000.0,33.0628,33.0717,33.036,33.0717,22000.0
2010-12-30 11:15:00,36.99,36.99,36.95,36.97,22200.0,33.0717,33.0717,33.036,33.0539,22200.0
2010-12-30 11:20:00,36.98,37.0,36.97,36.97,23200.0,33.0628,33.0807,33.0539,33.0539,23200.0
2010-12-30 11:25:00,36.97,36.99,36.97,36.98,17200.0,33.0539,33.0717,33.0539,33.0628,17200.0
2010-12-30 11:30:00,36.98,36.99,36.97,36.97,10200.0,33.0628,33.0717,33.0539,33.0539,10200.0
2010-12-30 11:35:00,36.96,36.96,36.92,36.93,36600.0,33.0449,33.0449,33.0092,33.0181,36600.0
2010-12-30 11:40:00,36.93,36.95,36.93,36.95,11600.0,33.0181,33.036,33.0181,33.036,11600.0
2010-12-30 11:45:00,36.95,36.95,36.93,36.94,15200.0,33.036,33.036,33.0181,33.027,15200.0
2010-12-30 11:50:00,36.95,36.97,36.94,36.96,33600.0,33.036,33.0539,33.027,33.0449,33600.0
2010-12-30 11:55:00,36.96,36.99,36.96,36.99,10200.0,33.0449,33.0717,33.0449,33.0717,10200.0
2010-12-30 12:00:00,36.99,36.99,36.95,36.96,25200.0,33.0717,33.0717,33.036,33.0449,25200.0
2010-12-30 12:05:00,36.97,36.98,36.96,36.97,15400.0,33.0539,33.0628,33.0449,33.0539,15400.0
2010-12-30 12:10:00,36.97,36.97,36.95,36.96,30000.0,33.0539,33.0539,33.036,33.0449,30000.0
2010-12-30 12:15:00,36.96,36.97,36.94,36.95,16200.0,33.0449,33.0539,33.027,33.036,16200.0
2010-12-30 12:20:00,36.95,36.97,36.95,36.97,18000.0,33.036,33.0539,33.036,33.0539,18000.0
2010-12-30 12:25:00,36.97,36.97,36.95,36.95,61200.0,33.0539,33.0539,33.036,33.036,61200.0
2010-12-30 12:30:00,36.95,36.96,36.92,36.93,54600.0,33.036,33.0449,33.0092,33.0181,54600.0
2010-12-30 12:35:00,36.93,36.96,36.93,36.96,13400.0,33.0181,33.0449,33.0181,33.0449,13400.0
2010-12-30 12:40:00,36.96,36.99,36.95,36.99,8200.0,33.0449,33.0717,33.036,33.0717,8200.0
2010-12-30 12:45:00,36.99,36.99,36.97,36.97,6600.0,33.0717,33.0717,33.0539,33.0539,6600.0
2010-12-30 12:50:00,36.97,36.97,36.96,36.97,10800.0,33.0539,33.0539,33.0449,33.0539,10800.0
2010-12-30 12:55:00,36.96,36.97,36.95,36.96,20800.0,33.0449,33.0539,33.036,33.0449,20800.0
2010-12-30 13:00:00,36.97,36.97,36.95,36.96,12400.0,33.0539,33.0539,33.036,33.0449,12400.0
2010-12-30 13:05:00,36.96,36.96,36.95,36.95,8800.0,33.0449,33.0449,33.036,33.036,8800.0
2010-12-30 13:10:00,36.95,36.97,36.95,36.96,15600.0,33.036,33.0539,33.036,33.0449,15600.0
2010-12-30 13:15:00,36.96,36.99,36.95,36.99,19800.0,33.0449,33.0717,33.036,33.0717,19800.0
2010-12-30 13:20:00,36.99,37.02,36.99,37.01,19400.0,33.0717,33.0986,33.0717,33.0896,19400.0
2010-12-30 13:25:00,37.01,37.04,37.01,37.02,15600.0,33.0896,33.1164,33.0896,33.0986,15600.0
2010-12-30 13:30:00,37.02,37.03,37.02,37.02,7600.0,33.0986,33.1075,33.0986,33.0986,7600.0
2010-12-30 13:35:00,37.02,37.02,36.99,37.0,7600.0,33.0986,33.0986,33.0717,33.0807,7600.0
2010-12-30 13:40:00,37.0,37.0,36.97,36.97,18000.0,33.0807,33.0807,33.0539,33.0539,18000.0
2010-12-30 13:45:00,36.97,36.97,36.95,36.96,15600.0,33.0539,33.0539,33.036,33.0449,15600.0
2010-12-30 13:50:00,36.96,36.97,36.95,36.97,13000.0,33.0449,33.0539,33.036,33.0539,13000.0
2010-12-30 13:55:00,36.97,36.99,36.97,36.97,15400.0,33.0539,33.0717,33.0539,33.0539,15400.0
2010-12-30 14:00:00,36.97,36.97,36.94,36.95,12000.0,33.0539,33.0539,33.027,33.036,12000.0
2010-12-30 14:05:00,36.95,36.95,36.94,36.94,7800.0,33.036,33.036,33.027,33.027,7800.0
2010-12-30 14:10:00,36.95,36.95,36.93,36.94,11800.0,33.036,33.036,33.0181,33.027,11800.0
2010-12-30 14:15:00,36.94,36.97,36.94,36.96,21600.0,33.027,33.0539,33.027,33.0449,21600.0
2010-12-30 14:20:00,36.96,36.97,36.94,36.94,30000.0,33.0449,33.0539,33.027,33.027,30000.0
2010-12-30 14:25:00,36.94,36.95,36.93,36.95,10600.0,33.027,33.036,33.0181,33.036,10600.0
2010-12-30 14:30:00,36.95,36.98,36.94,36.94,16000.0,33.036,33.0628,33.027,33.027,16000.0
2010-12-30 14:35:00,36.94,36.95,36.93,36.95,15200.0,33.027,33.036,33.0181,33.036,15200.0
2010-12-30 14:40:00,36.95,36.95,36.94,36.94,24200.0,33.036,33.036,33.027,33.027,24200.0
2010-12-30 14:45:00,36.94,36.94,36.93,36.93,5800.0,33.027,33.027,33.0181,33.0181,5800.0
2010-12-30 14:50:00,36.93,36.94,36.93,36.93,71600.0,33.0181,33.027,33.0181,33.0181,71600.0
2010-12-30 14:55:00,36.93,36.96,36.93,36.95,11400.0,33.0181,33.0449,33.0181,33.036,11400.0
2010-12-30 15:00:00,36.95,36.98,36.95,36.96,33000.0,33.036,33.0628,33.036,33.0449,33000.0
2010-12-30 15:05:00,36.96,36.97,36.95,36.97,11200.0,33.0449,33.0539,33.036,33.0539,11200.0
2010-12-30 15:10:00,36.97,36.97,36.96,36.97,8200.0,33.0539,33.0539,33.0449,33.0539,8200.0
2010-12-30 15:15:00,36.97,36.97,36.95,36.96,22800.0,33.0539,33.0539,33.036,33.0449,22800.0
2010-12-30 15:20:00,36.95,36.96,36.93,36.96,27200.0,33.036,33.0449,33.0181,33.0449,27200.0
2010-12-30 15:25:00,36.96,36.97,36.94,36.96,38000.0,33.0449,33.0539,33.027,33.0449,38000.0
2010-12-30 15:30:00,36.96,36.99,36.96,36.99,36000.0,33.0449,33.0717,33.0449,33.0717,36000.0
2010-12-30 15:35:00,37.0,37.02,36.98,37.01,49400.0,33.0807,33.0986,33.0628,33.0896,49400.0
2010-12-30 15:40:00,37.01,37.01,36.98,36.99,34400.0,33.0896,33.0896,33.0628,33.0717,34400.0
2010-12-30 15:45:00,36.99,36.99,36.94,36.96,48200.0,33.0717,33.0717,33.027,33.0449,48200.0
2010-12-30 15:50:00,36.96,36.98,36.95,36.95,49200.0,33.0449,33.0628,33.036,33.036,49200.0
2010-12-30 15:55:00,36.96,36.96,36.92,36.93,71200.0,33.0449,33.0449,33.0092,33.0181,71200.0
2010-12-31 09:30:00,36.88,36.99,36.82,36.91,38400.0,32.9734,33.0717,32.9197,33.0002,38400.0
2010-12-31 09:35:00,36.89,36.91,36.75,36.81,114200.0,32.9823,33.0002,32.8572,32.9108,114200.0
2010-12-31 09:40:00,36.76,36.77,36.64,36.68,167600.0,32.8661,32.875,32.7588,32.7946,167600.0
2010-12-31 09:45:00,36.69,36.69,36.63,36.64,48600.0,32.8035,32.8035,32.7499,32.7588,48600.0
2010-12-31 09:50:00,36.65,36.73,36.65,36.71,20800.0,32.7678,32.8393,32.7678,32.8214,20800.0
2010-12-31 09:55:00,36.71,36.72,36.67,36.67,19200.0,32.8214,32.8303,32.7856,32.7856,19200.0
2010-12-31 10:00:00,36.68,36.68,36.63,36.65,17200.0,32.7946,32.7946,32.7499,32.7678,17200.0
2010-12-31 10:05:00,36.65,36.65,36.6,36.65,68600.0,32.7678,32.7678,32.723,32.7678,68600.0
2010-12-31 10:10:00,36.64,36.71,36.63,36.71,27400.0,32.7588,32.8214,32.7499,32.8214,27400.0
2010-12-31 10:15:00,36.71,36.71,36.65,36.66,119400.0,32.8214,32.8214,32.7678,32.7767,119400.0
2010-12-31 10:20:00,36.65,36.71,36.65,36.7,9800.0,32.7678,32.8214,32.7678,32.8125,9800.0
2010-12-31 10:25:00,36.7,36.72,36.68,36.72,11000.0,32.8125,32.8303,32.7946,32.8303,11000.0
2010-12-31 10:30:00,36.72,36.72,36.68,36.7,89800.0,32.8303,32.8303,32.7946,32.8125,89800.0
2010-12-31 10:35:00,36.7,36.7,36.63,36.65,53000.0,32.8125,32.8125,32.7499,32.7678,53000.0
2010-12-31 10:40:00,36.66,36.66,36.63,36.63,37800.0,32.7767,32.7767,32.7499,32.7499,37800.0
2010-12-31 10:45:00,36.63,36.66,36.63,36.65,59600.0,32.7499,32.7767,32.7499,32.7678,59600.0
2010-12-31 10:50:00,36.65,36.7,36.65,36.69,14200.0,32.7678,32.8125,32.7678,32.8035,14200.0
2010-12-31 10:55:00,36.68,36.7,36.68,36.7,6600.0,32.7946,32.8125,32.7946,32.8125,6600.0
2010-12-31 11:00:00,36.69,36.74,36.68,36.74,22600.0,32.8035,32.8482,32.7946,32.8482,22600.0
2010-12-31 11:05:00,36.74,36.74,36.73,36.73,12800.0,32.8482,32.8482,32.8393,32.8393,12800.0
2010-12-31 11:10:00,36.73,36.73,36.7,36.7,65600.0,32.8393,32.8393,32.8125,32.8125,65600.0
2010-12-31 11:15:00,36.71,36.75,36.7,36.74,29000.0,32.8214,32.8572,32.8125,32.8482,29000.0
2010-12-31 11:20:00,36.74,36.74,36.73,36.74,17800.0,32.8482,32.8482,32.8393,32.8482,17800.0
2010-12-31 11:25:00,36.74,36.79,36.73,36.76,56400.0,32.8482,32.8929,32.8393,32.8661,56400.0
2010-12-31 11:30:00,36.75,36.77,36.75,36.76,16200.0,32.8572,32.875,32.8572,32.8661,16200.0
2010-12-31 11:35:00,36.76,36.77,36.75,36.76,9200.0,32.8661,32.875,32.8572,32.8661,9200.0
2010-12-31 11:40:00,36.77,36.77,36.75,36.76,21600.0,32.875,32.875,32.8572,32.8661,21600.0
2010-12-31 11:45:00,36.77,36.79,36.77,36.79,13800.0,32.875,32.8929,32.875,32.8929,13800.0
2010-12-31 11:50:00,36.79,36.82,36.78,36.79,17800.0,32.8929,32.9197,32.884,32.8929,17800.0
2010-12-31 11:55:00,36.79,36.84,36.79,36.84,14400.0,32.8929,32.9376,32.8929,32.9376,14400.0
2010-12-31 12:00:00,36.83,36.83,36.78,36.79,25600.0,32.9287,32.9287,32.884,32.8929,25600.0
2010-12-31 12:05:00,36.78,36.78,36.76,36.77,11400.0,32.884,32.884,32.8661,32.875,11400.0
2010-12-31 12:10:00,36.77,36.77,36.74,36.74,7200.0,32.875,32.875,32.8482,32.8482,7200.0
2010-12-31 12:15:00,36.74,36.77,36.74,36.76,8400.0,32.8482,32.875,32.8482,32.8661,8400.0
2010-12-31 12:20:00,36.76,36.76,36.73,36.74,11600.0,32.8661,32.8661,32.8393,32.8482,11600.0
2010-12-31 12:25:00,36.74,36.77,36.74,36.77,59400.0,32.8482,32.875,32.8482,32.875,59400.0
2010-12-31 12:30:00,36.77,36.77,36.76,36.77,16000.0,32.875,32.875,32.8661,32.875,16000.0
2010-12-31 12:35:00,36.76,36.76,36.74,36.75,11400.0,32.8661,32.8661,32.8482,32.8572,11400.0
2010-12-31 12:40:00,36.74,36.74,36.7,36.7,10200.0,32.8482,32.8482,32.8125,32.8125,10200.0
2010-12-31 12:45:00,36.7,36.74,36.66,36.74,31400.0,32.8125,32.8482,32.7767,32.8482,31400.0
2010-12-31 12:50:00,36.74,36.74,36.7,36.71,9000.0,32.8482,32.8482,32.8125,32.8214,9000.0
2010-12-31 12:55:00,36.7,36.73,36.69,36.73,9600.0,32.8125,32.8393,32.8035,32.8393,9600.0
2010-12-31 13:00:00,36.73,36.74,36.73,36.73,5600.0,32.8393,32.8482,32.8393,32.8393,5600.0
2010-12-31 13:05:00,36.74,36.74,36.73,36.74,5400.0,32.8482,32.8482,32.8393,32.8482,5400.0
2010-12-31 13:10:00,36.74,36.74,36.74,36.74,7600.0,32.8482,32.8482,32.8482,32.8482,7600.0
2010-12-31 13:15:00,36.74,36.77,36.74,36.74,9800.0,32.8482,32.875,32.8482,32.8482,9800.0
2010-12-31 13:20:00,36.74,36.75,36.73,36.75,15600.0,32.8482,32.8572,32.8393,32.8572,15600.0
2010-12-31 13:25:00,36.75,36.75,36.74,36.74,6000.0,32.8572,32.8572,32.8482,32.8482,6000.0
2010-12-31 13:30:00,36.74,36.74,36.72,36.72,9200.0,32.8482,32.8482,32.8303,32.8303,9200.0
2010-12-31 13:35:00,36.72,36.74,36.71,36.74,10200.0,32.8303,32.8482,32.8214,32.8482,10200.0
2010-12-31 13:40:00,36.74,36.74,36.73,36.74,6400.0,32.8482,32.8482,32.8393,32.8482,6400.0
2010-12-31 13:45:00,36.74,36.74,36.69,36.69,20200.0,32.8482,32.8482,32.8035,32.8035,20200.0
2010-12-31 13:50:00,36.7,36.7,36.67,36.69,31600.0,32.8125,32.8125,32.7856,32.8035,31600.0
2010-12-31 13:55:00,36.68,36.68,36.67,36.67,7600.0,32.7946,32.7946,32.7856,32.7856,7600.0
2010-12-31 14:00:00,36.67,36.67,36.66,36.66,14800.0,32.7856,32.7856,32.7767,32.7767,14800.0
2010-12-31 14:05:00,36.66,36.67,36.66,36.67,6000.0,32.7767,32.7856,32.7767,32.7856,6000.0
2010-12-31 14:10:00,36.67,36.67,36.67,36.67,9400.0,32.7856,32.7856,32.7856,32.7856,9400.0
2010-12-31 14:15:00,36.67,36.67,36.65,36.65,12800.0,32.7856,32.7856,32.7678,32.7678,12800.0
2010-12-31 14:20:00,36.66,36.66,36.64,36.66,15200.0,32.7767,32.7767,32.7588,32.7767,15200.0
2010-12-31 14:25:00,36.66,36.67,36.64,36.66,16600.0,32.7767,32.7856,32.7588,32.7767,16600.0
2010-12-31 14:30:00,36.67,36.69,36.67,36.68,21400.0,32.7856,32.8035,32.7856,32.7946,21400.0
2010-12-31 14:35:00,36.68,36.69,36.66,36.68,35600.0,32.7946,32.8035,32.7767,32.7946,35600.0
2010-12-31 14:40:00,36.68,36.68,36.68,36.68,36800.0,32.7946,32.7946,32.7946,32.7946,36800.0
2010-12-31 14:45:00,36.68,36.69,36.67,36.67,20400.0,32.7946,32.8035,32.7856,32.7856,20400.0
2010-12-31 14:50:00,36.67,36.68,36.66,36.67,9800.0,32.7856,32.7946,32.7767,32.7856,9800.0
2010-12-31 14:55:00,36.66,36.68,36.66,36.67,14200.0,32.7767,32.7946,32.7767,32.7856,14200.0
2010-12-31 15:00:00,36.67,36.68,36.67,36.68,10000.0,32.7856,32.7946,32.7856,32.7946,10000.0
2010-12-31 15:05:00,36.68,36.69,36.66,36.68,19200.0,32.7946,32.8035,32.7767,32.7946,19200.0
2010-12-31 15:10:00,36.67,36.67,36.65,36.65,38000.0,32.7856,32.7856,32.7678,32.7678,38000.0
2010-12-31 15:15:00,36.65,36.66,36.65,36.66,26000.0,32.7678,32.7767,32.7678,32.7767,26000.0
2010-12-31 15:20:00,36.65,36.66,36.65,36.66,15600.0,32.7678,32.7767,32.7678,32.7767,15600.0
2010-12-31 15:25:00,36.66,36.67,36.65,36.66,36000.0,32.7767,32.7856,32.7678,32.7767,36000.0
2010-12-31 15:30:00,36.65,36.69,36.65,36.69,30200.0,32.7678,32.8035,32.7678,32.8035,30200.0
2010-12-31 15:35:00,36.69,36.72,36.68,36.71,30400.0,32.8035,32.8303,32.7946,32.8214,30400.0
2010-12-31 15:40:00,36.71,36.71,36.7,36.71,26800.0,32.8214,32.8214,32.8125,32.8214,26800.0
2010-12-31 15:45:00,36.7,36.7,36.62,36.62,49000.0,32.8125,32.8125,32.7409,32.7409,49000.0
2010-12-31 15:50:00,36.62,36.68,36.6,36.68,73000.0,32.7409,32.7946,32.723,32.7946,73000.0
2010-12-31 15:55:00,36.67,36.68,36.65,36.65,121200.0,32.7856,32.7946,32.7678,32.7678,121200.0
2011-01-03 09:30:00,37.07,37.62,37.06,37.5,175600.0,33.1433,33.635,33.1343,33.5277,175600.0
2011-01-03 09:35:00,37.54,37.6,37.27,37.58,86400.0,33.5635,33.6171,33.3221,33.5992,86400.0
2011-01-03 09:40:00,37.59,37.65,37.5,37.52,99000.0,33.6082,33.6618,33.5277,33.5456,99000.0
2011-01-03 09:45:00,37.53,37.56,37.48,37.52,49000.0,33.5545,33.5814,33.5098,33.5456,49000.0
2011-01-03 09:50:00,37.52,37.55,37.49,37.51,87400.0,33.5456,33.5724,33.5188,33.5367,87400.0
2011-01-03 09:55:00,37.51,37.57,37.48,37.5,71200.0,33.5367,33.5903,33.5098,33.5277,71200.0
2011-01-03 10:00:00,37.51,37.53,37.43,37.49,73800.0,33.5367,33.5545,33.4651,33.5188,73800.0
2011-01-03 10:05:00,37.49,37.6,37.47,37.57,64800.0,33.5188,33.6171,33.5009,33.5903,64800.0
2011-01-03 10:10:00,37.57,37.58,37.54,37.56,61600.0,33.5903,33.5992,33.5635,33.5814,61600.0
2011-01-03 10:15:00,37.56,37.67,37.55,37.67,75600.0,33.5814,33.6797,33.5724,33.6797,75600.0
2011-01-03 10:20:00,37.67,37.74,37.63,37.66,49800.0,33.6797,33.7423,33.6439,33.6708,49800.0
2011-01-03 10:25:00,37.66,37.68,37.6,37.6,91000.0,33.6708,33.6886,33.6171,33.6171,91000.0
2011-01-03 10:30:00,37.6,37.72,37.59,37.69,45800.0,33.6171,33.7244,33.6082,33.6976,45800.0
2011-01-03 10:35:00,37.68,37.77,37.68,37.77,49600.0,33.6886,33.7691,33.6886,33.7691,49600.0
2011-01-03 10:40:00,37.77,37.82,37.74,37.8,35400.0,33.7691,33.8138,33.7423,33.7959,35400.0
2011-01-03 10:45:00,37.81,37.87,37.79,37.85,49000.0,33.8049,33.8585,33.787,33.8406,49000.0
2011-01-03 10:50:00,37.85,37.88,37.8,37.83,37600.0,33.8406,33.8675,33.7959,33.8228,37600.0
2011-01-03 10:55:00,37.83,37.88,37.83,37.85,41000.0,33.8228,33.8675,33.8228,33.8406,41000.0
2011-01-03 11:00:00,37.86,37.88,37.84,37.85,62800.0,33.8496,33.8675,33.8317,33.8406,62800.0
2011-01-03 11:05:00,37.85,37.88,37.85,37.88,43400.0,33.8406,33.8675,33.8406,33.8675,43400.0
2011-01-03 11:10:00,37.87,37.88,37.84,37.87,25200.0,33.8585,33.8675,33.8317,33.8585,25200.0
2011-01-03 11:15:00,37.88,37.88,37.84,37.87,23200.0,33.8675,33.8675,33.8317,33.8585,23200.0
2011-01-03 11:20:00,37.88,37.93,37.88,37.91,38400.0,33.8675,33.9122,33.8675,33.8943,38400.0
2011-01-03 11:25:00,37.91,37.91,37.84,37.85,44000.0,33.8943,33.8943,33.8317,33.8406,44000.0
2011-01-03 11:30:00,37.85,37.87,37.85,37.87,18600.0,33.8406,33.8585,33.8406,33.8585,18600.0
2011-01-03 11:35:00,37.88,37.93,37.87,37.92,87600.0,33.8675,33.9122,33.8585,33.9032,87600.0
2011-01-03 11:40:00,37.93,37.93,37.9,37.9,21200.0,33.9122,33.9122,33.8853,33.8853,21200.0
2011-01-03 11:45:00,37.91,37.92,37.86,37.91,72600.0,33.8943,33.9032,33.8496,33.8943,72600.0
2011-01-03 11:50:00,37.91,37.91,37.85,37.86,37600.0,33.8943,33.8943,33.8406,33.8496,37600.0
2011-01-03 11:55:00,37.87,37.88,37.82,37.84,72600.0,33.8585,33.8675,33.8138,33.8317,72600.0
2011-01-03 12:00:00,37.84,37.85,37.81,37.81,38400.0,33.8317,33.8406,33.8049,33.8049,38400.0
2011-01-03 12:05:00,37.81,37.83,37.81,37.82,40000.0,33.8049,33.8228,33.8049,33.8138,40000.0
2011-01-03 12:10:00,37.82,37.83,37.8,37.8,89400.0,33.8138,33.8228,33.7959,33.7959,89400.0
2011-01-03 12:15:00,37.8,37.8,37.74,37.74,112000.0,33.7959,33.7959,33.7423,33.7423,112000.0
2011-01-03 12:20:00,37.74,37.77,37.74,37.75,80200.0,33.7423,33.7691,33.7423,33.7512,80200.0
2011-01-03 12:25:00,37.75,37.76,37.74,37.76,13400.0,33.7512,33.7602,33.7423,33.7602,13400.0
2011-01-03 12:30:00,37.76,37.76,37.73,37.74,55200.0,33.7602,33.7602,33.7333,33.7423,55200.0
2011-01-03 12:35:00,37.74,37.75,37.73,37.73,28600.0,33.7423,33.7512,33.7333,33.7333,28600.0
2011-01-03 12:40:00,37.73,37.74,37.71,37.72,20600.0,33.7333,33.7423,33.7155,33.7244,20600.0
2011-01-03 12:45:00,37.72,37.73,37.68,37.73,59200.0,33.7244,33.7333,33.6886,33.7333,59200.0
2011-01-03 12:50:00,37.72,37.74,37.7,37.7,26800.0,33.7244,33.7423,33.7065,33.7065,26800.0
2011-01-03 12:55:00,37.69,37.7,37.67,37.69,96000.0,33.6976,33.7065,33.6797,33.6976,96000.0
2011-01-03 13:00:00,37.69,37.72,37.68,37.71,34400.0,33.6976,33.7244,33.6886,33.7155,34400.0
2011-01-03 13:05:00,37.71,37.71,37.69,37.7,50800.0,33.7155,33.7155,33.6976,33.7065,50800.0
2011-01-03 13:10:00,37.69,37.7,37.68,37.7,21200.0,33.6976,33.7065,33.6886,33.7065,21200.0
2011-01-03 13:15:00,37.69,37.7,37.68,37.68,83400.0,33.6976,33.7065,33.6886,33.6886,83400.0
2011-01-03 13:20:00,37.67,37.7,37.65,37.66,49200.0,33.6797,33.7065,33.6618,33.6708,49200.0
2011-01-03 13:25:00,37.66,37.66,37.65,37.66,25000.0,33.6708,33.6708,33.6618,33.6708,25000.0
2011-01-03 13:30:00,37.66,37.67,37.65,37.66,15400.0,33.6708,33.6797,33.6618,33.6708,15400.0
2011-01-03 13:35:00,37.66,37.67,37.65,37.66,42200.0,33.6708,33.6797,33.6618,33.6708,42200.0
2011-01-03 13:40:00,37.66,37.67,37.65,37.67,36200.0,33.6708,33.6797,33.6618,33.6797,36200.0
2011-01-03 13:45:00,37.66,37.66,37.63,37.63,53400.0,33.6708,33.6708,33.6439,33.6439,53400.0
2011-01-03 13:50:00,37.63,37.68,37.63,37.68,81200.0,33.6439,33.6886,33.6439,33.6886,81200.0
2011-01-03 13:55:00,37.69,37.73,37.69,37.73,29800.0,33.6976,33.7333,33.6976,33.7333,29800.0
2011-01-03 14:00:00,37.74,37.84,37.73,37.84,64800.0,33.7423,33.8317,33.7333,33.8317,64800.0
2011-01-03 14:05:00,37.83,37.87,37.83,37.87,42000.0,33.8228,33.8585,33.8228,33.8585,42000.0
2011-01-03 14:10:00,37.87,37.88,37.84,37.85,48800.0,33.8585,33.8675,33.8317,33.8406,48800.0
2011-01-03 14:15:00,37.85,37.88,37.84,37.88,16800.0,33.8406,33.8675,33.8317,33.8675,16800.0
2011-01-03 14:20:00,37.88,37.88,37.83,37.84,20600.0,33.8675,33.8675,33.8228,33.8317,20600.0
2011-01-03 14:25:00,37.83,37.85,37.8,37.85,23600.0,33.8228,33.8406,33.7959,33.8406,23600.0
2011-01-03 14:30:00,37.84,37.87,37.83,37.84,44200.0,33.8317,33.8585,33.8228,33.8317,44200.0
2011-01-03 14:35:00,37.85,37.86,37.84,37.84,98800.0,33.8406,33.8496,33.8317,33.8317,98800.0
2011-01-03 14:40:00,37.84,37.85,37.8,37.83,81400.0,33.8317,33.8406,33.7959,33.8228,81400.0
2011-01-03 14:45:00,37.83,37.84,37.76,37.79,24600.0,33.8228,33.8317,33.7602,33.787,24600.0
2011-01-03 14:50:00,37.79,37.79,37.76,37.76,55800.0,33.787,33.787,33.7602,33.7602,55800.0
2011-01-03 14:55:00,37.77,37.78,37.76,37.76,17000.0,33.7691,33.7781,33.7602,33.7602,17000.0
2011-01-03 15:00:00,37.77,37.79,37.74,37.74,50400.0,33.7691,33.787,33.7423,33.7423,50400.0
2011-01-03 15:05:00,37.74,37.74,37.69,37.72,51000.0,33.7423,33.7423,33.6976,33.7244,51000.0
2011-01-03 15:10:00,37.72,37.73,37.7,37.71,51400.0,33.7244,33.7333,33.7065,33.7155,51400.0
2011-01-03 15:15:00,37.71,37.72,37.67,37.68,90800.0,33.7155,33.7244,33.6797,33.6886,90800.0
2011-01-03 15:20:00,37.67,37.68,37.65,37.66,88200.0,33.6797,33.6886,33.6618,33.6708,88200.0
2011-01-03 15:25:00,37.65,37.73,37.65,37.72,104200.0,33.6618,33.7333,33.6618,33.7244,104200.0
2011-01-03 15:30:00,37.72,37.72,37.68,37.69,62000.0,33.7244,33.7244,33.6886,33.6976,62000.0
2011-01-03 15:35:00,37.69,37.71,37.65,37.65,79400.0,33.6976,33.7155,33.6618,33.6618,79400.0
2011-01-03 15:40:00,37.65,37.66,37.63,37.66,106400.0,33.6618,33.6708,33.6439,33.6708,106400.0
2011-01-03 15:45:00,37.66,37.7,37.66,37.67,111200.0,33.6708,33.7065,33.6708,33.6797,111200.0
2011-01-03 15:50:00,37.67,37.68,37.65,37.66,200200.0,33.6797,33.6886,33.6618,33.6708,200200.0
2011-01-03 15:55:00,37.67,37.68,37.65,37.67,282800.0,33.6797,33.6886,33.6618,33.6797,282800.0
2011-01-04 09:30:00,37.81,37.81,37.65,37.67,178200.0,33.8049,33.8049,33.6618,33.6797,178200.0
2011-01-04 09:35:00,37.66,37.7,37.63,37.68,69200.0,33.6708,33.7065,33.6439,33.6886,69200.0
2011-01-04 09:40:00,37.68,37.71,37.62,37.63,38200.0,33.6886,33.7155,33.635,33.6439,38200.0
2011-01-04 09:45:00,37.63,37.63,37.6,37.61,25200.0,33.6439,33.6439,33.6171,33.6261,25200.0
2011-01-04 09:50:00,37.62,37.63,37.6,37.6,40400.0,33.635,33.6439,33.6171,33.6171,40400.0
2011-01-04 09:55:00,37.6,37.62,37.58,37.6,62200.0,33.6171,33.635,33.5992,33.6171,62200.0
2011-01-04 10:00:00,37.61,37.62,37.55,37.55,55200.0,33.6261,33.635,33.5724,33.5724,55200.0
2011-01-04 10:05:00,37.56,37.56,37.44,37.44,122800.0,33.5814,33.5814,33.4741,33.4741,122800.0
2011-01-04 10:10:00,37.46,37.46,37.4,37.42,64000.0,33.4919,33.4919,33.4383,33.4562,64000.0
2011-01-04 10:15:00,37.42,37.42,37.36,37.36,64200.0,33.4562,33.4562,33.4025,33.4025,64200.0
2011-01-04 10:20:00,37.35,37.4,37.35,37.37,70200.0,33.3936,33.4383,33.3936,33.4115,70200.0
2011-01-04 10:25:00,37.37,37.37,37.31,37.33,55400.0,33.4115,33.4115,33.3578,33.3757,55400.0
2011-01-04 10:30:00,37.33,37.35,37.3,37.3,52600.0,33.3757,33.3936,33.3489,33.3489,52600.0
2011-01-04 10:35:00,37.3,37.3,37.25,37.26,47600.0,33.3489,33.3489,33.3042,33.3131,47600.0
2011-01-04 10:40:00,37.25,37.29,37.25,37.26,46600.0,33.3042,33.34,33.3042,33.3131,46600.0
2011-01-04 10:45:00,37.26,37.26,37.22,37.26,66200.0,33.3131,33.3131,33.2774,33.3131,66200.0
2011-01-04 10:50:00,37.25,37.28,37.24,37.25,89000.0,33.3042,33.331,33.2953,33.3042,89000.0
2011-01-04 10:55:00,37.25,37.26,37.24,37.26,72000.0,33.3042,33.3131,33.2953,33.3131,72000.0
2011-01-04 11:00:00,37.26,37.26,37.22,37.22,33400.0,33.3131,33.3131,33.2774,33.2774,33400.0
2011-01-04 11:05:00,37.22,37.24,37.13,37.13,168800.0,33.2774,33.2953,33.1969,33.1969,168800.0
2011-01-04 11:10:00,37.13,37.15,37.08,37.13,81000.0,33.1969,33.2148,33.1522,33.1969,81000.0
2011-01-04 11:15:00,37.12,37.12,36.99,37.02,142000.0,33.188,33.188,33.0717,33.0986,142000.0
2011-01-04 11:20:00,37.02,37.06,37.0,37.05,60400.0,33.0986,33.1343,33.0807,33.1254,60400.0
2011-01-04 11:25:00,37.05,37.06,37.0,37.0,60800.0,33.1254,33.1343,33.0807,33.0807,60800.0
2011-01-04 11:30:00,37.01,37.02,36.98,36.98,86400.0,33.0896,33.0986,33.0628,33.0628,86400.0
2011-01-04 11:35:00,36.98,36.98,36.91,36.95,59000.0,33.0628,33.0628,33.0002,33.036,59000.0
2011-01-04 11:40:00,36.95,36.97,36.9,36.9,38600.0,33.036,33.0539,32.9913,32.9913,38600.0
2011-01-04 11:45:00,36.91,36.91,36.84,36.84,57200.0,33.0002,33.0002,32.9376,32.9376,57200.0
2011-01-04 11:50:00,36.84,36.86,36.83,36.84,66800.0,32.9376,32.9555,32.9287,32.9376,66800.0
2011-01-04 11:55:00,36.84,36.86,36.82,36.82,63000.0,32.9376,32.9555,32.9197,32.9197,63000.0
2011-01-04 12:00:00,36.82,36.83,36.79,36.83,55800.0,32.9197,32.9287,32.8929,32.9287,55800.0
2011-01-04 12:05:00,36.83,36.83,36.79,36.8,42000.0,32.9287,32.9287,32.8929,32.9019,42000.0
2011-01-04 12:10:00,36.8,36.84,36.8,36.81,35800.0,32.9019,32.9376,32.9019,32.9108,35800.0
2011-01-04 12:15:00,36.83,36.85,36.81,36.85,36600.0,32.9287,32.9466,32.9108,32.9466,36600.0
2011-01-04 12:20:00,36.84,36.86,36.83,36.85,25600.0,32.9376,32.9555,32.9287,32.9466,25600.0
2011-01-04 12:25:00,36.85,36.85,36.8,36.83,44600.0,32.9466,32.9466,32.9019,32.9287,44600.0
2011-01-04 12:30:00,36.83,36.86,36.81,36.86,33800.0,32.9287,32.9555,32.9108,32.9555,33800.0
2011-01-04 12:35:00,36.87,36.87,36.84,36.85,21200.0,32.9644,32.9644,32.9376,32.9466,21200.0
2011-01-04 12:40:00,36.85,36.86,36.83,36.83,19800.0,32.9466,32.9555,32.9287,32.9287,19800.0
2011-01-04 12:45:00,36.82,36.86,36.82,36.84,22600.0,32.9197,32.9555,32.9197,32.9376,22600.0
2011-01-04 12:50:00,36.85,36.9,36.83,36.87,121200.0,32.9466,32.9913,32.9287,32.9644,121200.0
2011-01-04 12:55:00,36.87,36.87,36.85,36.86,9400.0,32.9644,32.9644,32.9466,32.9555,9400.0
2011-01-04 13:00:00,36.86,36.89,36.86,36.88,21800.0,32.9555,32.9823,32.9555,32.9734,21800.0
2011-01-04 13:05:00,36.89,36.91,36.87,36.88,57400.0,32.9823,33.0002,32.9644,32.9734,57400.0
2011-01-04 13:10:00,36.88,36.92,36.87,36.91,69600.0,32.9734,33.0092,32.9644,33.0002,69600.0
2011-01-04 13:15:00,36.92,36.92,36.9,36.91,42800.0,33.0092,33.0092,32.9913,33.0002,42800.0
2011-01-04 13:20:00,36.91,36.94,36.88,36.91,68000.0,33.0002,33.027,32.9734,33.0002,68000.0
2011-01-04 13:25:00,36.91,36.92,36.88,36.91,36600.0,33.0002,33.0092,32.9734,33.0002,36600.0
2011-01-04 13:30:00,36.9,36.91,36.88,36.91,36200.0,32.9913,33.0002,32.9734,33.0002,36200.0
2011-01-04 13:35:00,36.91,36.91,36.88,36.88,57400.0,33.0002,33.0002,32.9734,32.9734,57400.0
2011-01-04 13:40:00,36.88,36.88,36.85,36.87,54000.0,32.9734,32.9734,32.9466,32.9644,54000.0
2011-01-04 13:45:00,36.88,36.88,36.85,36.86,74200.0,32.9734,32.9734,32.9466,32.9555,74200.0
2011-01-04 13:50:00,36.87,36.87,36.85,36.86,22000.0,32.9644,32.9644,32.9466,32.9555,22000.0
2011-01-04 13:55:00,36.86,36.88,36.85,36.86,64400.0,32.9555,32.9734,32.9466,32.9555,64400.0
2011-01-04 14:00:00,36.86,36.88,36.85,36.87,46000.0,32.9555,32.9734,32.9466,32.9644,46000.0
2011-01-04 14:05:00,36.87,36.95,36.87,36.95,82600.0,32.9644,33.036,32.9644,33.036,82600.0
2011-01-04 14:10:00,36.95,37.02,36.94,37.01,72200.0,33.036,33.0986,33.027,33.0896,72200.0
2011-01-04 14:15:00,37.01,37.08,37.01,37.08,81200.0,33.0896,33.1522,33.0896,33.1522,81200.0
2011-01-04 14:20:00,37.08,37.17,37.08,37.12,58200.0,33.1522,33.2327,33.1522,33.188,58200.0
2011-01-04 14:25:00,37.12,37.16,37.12,37.12,41600.0,33.188,33.2237,33.188,33.188,41600.0
2011-01-04 14:30:00,37.12,37.13,37.11,37.13,18000.0,33.188,33.1969,33.179,33.1969,18000.0
2011-01-04 14:35:00,37.13,37.13,37.12,37.13,28200.0,33.1969,33.1969,33.188,33.1969,28200.0
2011-01-04 14:40:00,37.13,37.17,37.13,37.15,46600.0,33.1969,33.2327,33.1969,33.2148,46600.0
2011-01-04 14:45:00,37.15,37.15,37.11,37.12,44600.0,33.2148,33.2148,33.179,33.188,44600.0
2011-01-04 14:50:00,37.12,37.13,37.1,37.1,47200.0,33.188,33.1969,33.1701,33.1701,47200.0
2011-01-04 14:55:00,37.1,37.12,37.09,37.1,180800.0,33.1701,33.188,33.1611,33.1701,180800.0
2011-01-04 15:00:00,37.1,37.13,37.09,37.11,61200.0,33.1701,33.1969,33.1611,33.179,61200.0
2011-01-04 15:05:00,37.11,37.16,37.11,37.12,42600.0,33.179,33.2237,33.179,33.188,42600.0
2011-01-04 15:10:00,37.13,37.18,37.12,37.18,41400.0,33.1969,33.2416,33.188,33.2416,41400.0
2011-01-04 15:15:00,37.17,37.21,37.16,37.21,101800.0,33.2327,33.2684,33.2237,33.2684,101800.0
2011-01-04 15:20:00,37.2,37.25,37.19,37.25,53600.0,33.2595,33.3042,33.2506,33.3042,53600.0
2011-01-04 15:25:00,37.26,37.29,37.24,37.27,66200.0,33.3131,33.34,33.2953,33.3221,66200.0
2011-01-04 15:30:00,37.27,37.27,37.21,37.23,52400.0,33.3221,33.3221,33.2684,33.2863,52400.0
2011-01-04 15:35:00,37.23,37.24,37.19,37.19,77600.0,33.2863,33.2953,33.2506,33.2506,77600.0
2011-01-04 15:40:00,37.19,37.22,37.15,37.21,56800.0,33.2506,33.2774,33.2148,33.2684,56800.0
2011-01-04 15:45:00,37.21,37.26,37.2,37.24,82600.0,33.2684,33.3131,33.2595,33.2953,82600.0
2011-01-04 15:50:00,37.24,37.24,37.19,37.22,137600.0,33.2953,33.2953,33.2506,33.2774,137600.0
2011-01-04 15:55:00,37.22,37.24,37.04,37.04,482800.0,33.2774,33.2953,33.1164,33.1164,482800.0
2011-01-05 09:30:00,36.94,37.21,36.94,37.1,99400.0,33.027,33.2684,33.027,33.1701,99400.0
2011-01-05 09:35:00,37.1,37.22,36.99,37.2,84400.0,33.1701,33.2774,33.0717,33.2595,84400.0
2011-01-05 09:40:00,37.2,37.31,37.13,37.18,90000.0,33.2595,33.3578,33.1969,33.2416,90000.0
2011-01-05 09:45:00,37.19,37.21,37.14,37.15,61400.0,33.2506,33.2684,33.2058,33.2148,61400.0
2011-01-05 09:50:00,37.13,37.26,37.13,37.24,58600.0,33.1969,33.3131,33.1969,33.2953,58600.0
2011-01-05 09:55:00,37.24,37.27,37.17,37.23,36000.0,33.2953,33.3221,33.2327,33.2863,36000.0
2011-01-05 10:00:00,37.21,37.24,37.16,37.23,77600.0,33.2684,33.2953,33.2237,33.2863,77600.0
2011-01-05 10:05:00,37.23,37.37,37.23,37.35,75400.0,33.2863,33.4115,33.2863,33.3936,75400.0
2011-01-05 10:10:00,37.34,37.4,37.27,37.4,99800.0,33.3847,33.4383,33.3221,33.4383,99800.0
2011-01-05 10:15:00,37.39,37.51,37.38,37.5,139600.0,33.4294,33.5367,33.4204,33.5277,139600.0
2011-01-05 10:20:00,37.51,37.54,37.49,37.51,89400.0,33.5367,33.5635,33.5188,33.5367,89400.0
2011-01-05 10:25:00,37.51,37.56,37.49,37.56,83200.0,33.5367,33.5814,33.5188,33.5814,83200.0
2011-01-05 10:30:00,37.56,37.58,37.52,37.53,77400.0,33.5814,33.5992,33.5456,33.5545,77400.0
2011-01-05 10:35:00,37.52,37.57,37.52,37.55,103600.0,33.5456,33.5903,33.5456,33.5724,103600.0
2011-01-05 10:40:00,37.56,37.6,37.56,37.6,59000.0,33.5814,33.6171,33.5814,33.6171,59000.0
2011-01-05 10:45:00,37.6,37.71,37.6,37.71,73400.0,33.6171,33.7155,33.6171,33.7155,73400.0
2011-01-05 10:50:00,37.7,37.72,37.66,37.72,80800.0,33.7065,33.7244,33.6708,33.7244,80800.0
2011-01-05 10:55:00,37.71,37.73,37.69,37.7,45800.0,33.7155,33.7333,33.6976,33.7065,45800.0
2011-01-05 11:00:00,37.7,37.73,37.66,37.72,120400.0,33.7065,33.7333,33.6708,33.7244,120400.0
2011-01-05 11:05:00,37.73,37.82,37.73,37.79,64800.0,33.7333,33.8138,33.7333,33.787,64800.0
2011-01-05 11:10:00,37.79,37.84,37.77,37.84,79400.0,33.787,33.8317,33.7691,33.8317,79400.0
2011-01-05 11:15:00,37.85,37.91,37.85,37.91,91600.0,33.8406,33.8943,33.8406,33.8943,91600.0
2011-01-05 11:20:00,37.9,37.95,37.9,37.94,84600.0,33.8853,33.93,33.8853,33.9211,84600.0
2011-01-05 11:25:00,37.94,37.98,37.94,37.97,75000.0,33.9211,33.9569,33.9211,33.9479,75000.0
2011-01-05 11:30:00,37.97,37.99,37.94,37.95,54600.0,33.9479,33.9658,33.9211,33.93,54600.0
2011-01-05 11:35:00,37.95,37.98,37.93,37.97,32600.0,33.93,33.9569,33.9122,33.9479,32600.0
2011-01-05 11:40:00,37.98,37.98,37.87,37.88,47400.0,33.9569,33.9569,33.8585,33.8675,47400.0
2011-01-05 11:45:00,37.88,37.9,37.85,37.87,22600.0,33.8675,33.8853,33.8406,33.8585,22600.0
2011-01-05 11:50:00,37.85,37.87,37.84,37.87,33200.0,33.8406,33.8585,33.8317,33.8585,33200.0
2011-01-05 11:55:00,37.87,37.87,37.85,37.86,54600.0,33.8585,33.8585,33.8406,33.8496,54600.0
2011-01-05 12:00:00,37.85,37.87,37.85,37.87,53800.0,33.8406,33.8585,33.8406,33.8585,53800.0
2011-01-05 12:05:00,37.87,37.9,37.87,37.88,40000.0,33.8585,33.8853,33.8585,33.8675,40000.0
2011-01-05 12:10:00,37.88,37.91,37.86,37.88,83600.0,33.8675,33.8943,33.8496,33.8675,83600.0
2011-01-05 12:15:00,37.88,37.88,37.83,37.83,30800.0,33.8675,33.8675,33.8228,33.8228,30800.0
2011-01-05 12:20:00,37.84,37.84,37.79,37.81,84000.0,33.8317,33.8317,33.787,33.8049,84000.0
2011-01-05 12:25:00,37.8,37.85,37.8,37.85,22400.0,33.7959,33.8406,33.7959,33.8406,22400.0
2011-01-05 12:30:00,37.85,37.85,37.83,37.85,13600.0,33.8406,33.8406,33.8228,33.8406,13600.0
2011-01-05 12:35:00,37.85,37.86,37.8,37.82,21400.0,33.8406,33.8496,33.7959,33.8138,21400.0
2011-01-05 12:40:00,37.81,37.83,37.8,37.83,20600.0,33.8049,33.8228,33.7959,33.8228,20600.0
2011-01-05 12:45:00,37.83,37.84,37.81,37.83,17800.0,33.8228,33.8317,33.8049,33.8228,17800.0
2011-01-05 12:50:00,37.82,37.85,37.82,37.84,10600.0,33.8138,33.8406,33.8138,33.8317,10600.0
2011-01-05 12:55:00,37.84,37.85,37.82,37.85,17400.0,33.8317,33.8406,33.8138,33.8406,17400.0
2011-01-05 13:00:00,37.84,37.85,37.82,37.83,14800.0,33.8317,33.8406,33.8138,33.8228,14800.0
2011-01-05 13:05:00,37.83,37.83,37.8,37.81,18600.0,33.8228,33.8228,33.7959,33.8049,18600.0
2011-01-05 13:10:00,37.83,37.85,37.82,37.85,26400.0,33.8228,33.8406,33.8138,33.8406,26400.0
2011-01-05 13:15:00,37.85,37.86,37.82,37.84,22600.0,33.8406,33.8496,33.8138,33.8317,22600.0
2011-01-05 13:20:00,37.85,37.89,37.83,37.88,41000.0,33.8406,33.8764,33.8228,33.8675,41000.0
2011-01-05 13:25:00,37.88,37.94,37.84,37.87,138400.0,33.8675,33.9211,33.8317,33.8585,138400.0
2011-01-05 13:30:00,37.87,37.88,37.86,37.88,94000.0,33.8585,33.8675,33.8496,33.8675,94000.0
2011-01-05 13:35:00,37.88,37.9,37.87,37.88,40400.0,33.8675,33.8853,33.8585,33.8675,40400.0
2011-01-05 13:40:00,37.88,37.88,37.87,37.88,63400.0,33.8675,33.8675,33.8585,33.8675,63400.0
2011-01-05 13:45:00,37.88,37.89,37.85,37.85,38000.0,33.8675,33.8764,33.8406,33.8406,38000.0
2011-01-05 13:50:00,37.85,37.85,37.83,37.84,32400.0,33.8406,33.8406,33.8228,33.8317,32400.0
2011-01-05 13:55:00,37.84,37.87,37.84,37.87,13000.0,33.8317,33.8585,33.8317,33.8585,13000.0
2011-01-05 14:00:00,37.87,37.87,37.85,37.86,57400.0,33.8585,33.8585,33.8406,33.8496,57400.0
2011-01-05 14:05:00,37.85,37.88,37.85,37.88,16800.0,33.8406,33.8675,33.8406,33.8675,16800.0
2011-01-05 14:10:00,37.88,37.88,37.86,37.87,33000.0,33.8675,33.8675,33.8496,33.8585,33000.0
2011-01-05 14:15:00,37.87,37.89,37.85,37.88,32400.0,33.8585,33.8764,33.8406,33.8675,32400.0
2011-01-05 14:20:00,37.88,37.89,37.87,37.88,20600.0,33.8675,33.8764,33.8585,33.8675,20600.0
2011-01-05 14:25:00,37.87,37.88,37.85,37.85,24600.0,33.8585,33.8675,33.8406,33.8406,24600.0
2011-01-05 14:30:00,37.85,37.87,37.84,37.87,16600.0,33.8406,33.8585,33.8317,33.8585,16600.0
2011-01-05 14:35:00,37.87,37.88,37.87,37.88,14400.0,33.8585,33.8675,33.8585,33.8675,14400.0
2011-01-05 14:40:00,37.87,37.92,37.87,37.9,16600.0,33.8585,33.9032,33.8585,33.8853,16600.0
2011-01-05 14:45:00,37.9,37.94,37.9,37.94,19000.0,33.8853,33.9211,33.8853,33.9211,19000.0
2011-01-05 14:50:00,37.94,37.94,37.91,37.94,22800.0,33.9211,33.9211,33.8943,33.9211,22800.0
2011-01-05 14:55:00,37.93,37.95,37.93,37.93,25200.0,33.9122,33.93,33.9122,33.9122,25200.0
2011-01-05 15:00:00,37.94,37.97,37.94,37.96,34400.0,33.9211,33.9479,33.9211,33.939,34400.0
2011-01-05 15:05:00,37.96,37.99,37.96,37.98,53000.0,33.939,33.9658,33.939,33.9569,53000.0
2011-01-05 15:10:00,37.98,38.02,37.98,37.99,74600.0,33.9569,33.9926,33.9569,33.9658,74600.0
2011-01-05 15:15:00,38.0,38.01,37.99,38.01,29800.0,33.9747,33.9837,33.9658,33.9837,29800.0
2011-01-05 15:20:00,38.01,38.01,37.97,37.99,83400.0,33.9837,33.9837,33.9479,33.9658,83400.0
2011-01-05 15:25:00,37.99,38.01,37.95,37.97,53000.0,33.9658,33.9837,33.93,33.9479,53000.0
2011-01-05 15:30:00,37.97,37.98,37.95,37.97,88200.0,33.9479,33.9569,33.93,33.9479,88200.0
2011-01-05 15:35:00,37.97,37.98,37.95,37.98,49000.0,33.9479,33.9569,33.93,33.9569,49000.0
2011-01-05 15:40:00,37.98,38.01,37.96,37.99,79400.0,33.9569,33.9837,33.939,33.9658,79400.0
2011-01-05 15:45:00,37.99,38.06,37.99,38.06,123000.0,33.9658,34.0284,33.9658,34.0284,123000.0
2011-01-05 15:50:00,38.06,38.09,38.05,38.08,130200.0,34.0284,34.0552,34.0195,34.0463,130200.0
2011-01-05 15:55:00,38.08,38.1,38.05,38.09,210800.0,34.0463,34.0642,34.0195,34.0552,210800.0
2011-01-06 09:30:00,38.12,38.16,38.07,38.12,89200.0,34.082,34.1178,34.0373,34.082,89200.0
2011-01-06 09:35:00,38.1,38.1,37.98,37.99,80200.0,34.0642,34.0642,33.9569,33.9658,80200.0
2011-01-06 09:40:00,37.98,38.12,37.98,38.12,74800.0,33.9569,34.082,33.9569,34.082,74800.0
2011-01-06 09:45:00,38.12,38.12,38.07,38.1,67000.0,34.082,34.082,34.0373,34.0642,67000.0
2011-01-06 09:50:00,38.1,38.18,38.09,38.17,178200.0,34.0642,34.1357,34.0552,34.1267,178200.0
2011-01-06 09:55:00,38.18,38.18,37.99,37.99,287600.0,34.1357,34.1357,33.9658,33.9658,287600.0
2011-01-06 10:00:00,37.99,38.02,37.95,37.97,54400.0,33.9658,33.9926,33.93,33.9479,54400.0
2011-01-06 10:05:00,37.97,37.99,37.94,37.96,33800.0,33.9479,33.9658,33.9211,33.939,33800.0
2011-01-06 10:10:00,37.96,37.99,37.95,37.96,57600.0,33.939,33.9658,33.93,33.939,57600.0
2011-01-06 10:15:00,37.95,38.03,37.95,37.98,38800.0,33.93,34.0016,33.93,33.9569,38800.0
2011-01-06 10:20:00,37.98,37.99,37.9,37.92,70400.0,33.9569,33.9658,33.8853,33.9032,70400.0
2011-01-06 10:25:00,37.9,37.94,37.88,37.93,83200.0,33.8853,33.9211,33.8675,33.9122,83200.0
2011-01-06 10:30:00,37.93,37.95,37.92,37.93,34200.0,33.9122,33.93,33.9032,33.9122,34200.0
2011-01-06 10:35:00,37.93,37.95,37.92,37.93,58600.0,33.9122,33.93,33.9032,33.9122,58600.0
2011-01-06 10:40:00,37.93,37.95,37.91,37.93,54600.0,33.9122,33.93,33.8943,33.9122,54600.0
2011-01-06 10:45:00,37.94,37.94,37.92,37.92,47800.0,33.9211,33.9211,33.9032,33.9032,47800.0
2011-01-06 10:50:00,37.93,37.93,37.83,37.83,54800.0,33.9122,33.9122,33.8228,33.8228,54800.0
2011-01-06 10:55:00,37.83,37.85,37.81,37.85,86800.0,33.8228,33.8406,33.8049,33.8406,86800.0
2011-01-06 11:00:00,37.86,37.87,37.82,37.82,82400.0,33.8496,33.8585,33.8138,33.8138,82400.0
2011-01-06 11:05:00,37.82,37.83,37.75,37.75,103600.0,33.8138,33.8228,33.7512,33.7512,103600.0
2011-01-06 11:10:00,37.75,37.76,37.69,37.69,39800.0,33.7512,33.7602,33.6976,33.6976,39800.0
2011-01-06 11:15:00,37.69,37.76,37.68,37.74,37200.0,33.6976,33.7602,33.6886,33.7423,37200.0
2011-01-06 11:20:00,37.74,37.81,37.69,37.7,71800.0,33.7423,33.8049,33.6976,33.7065,71800.0
2011-01-06 11:25:00,37.71,37.72,37.69,37.7,68800.0,33.7155,33.7244,33.6976,33.7065,68800.0
2011-01-06 11:30:00,37.7,37.76,37.7,37.74,79000.0,33.7065,33.7602,33.7065,33.7423,79000.0
2011-01-06 11:35:00,37.73,37.74,37.71,37.72,18600.0,33.7333,33.7423,33.7155,33.7244,18600.0
2011-01-06 11:40:00,37.72,37.77,37.71,37.77,16800.0,33.7244,33.7691,33.7155,33.7691,16800.0
2011-01-06 11:45:00,37.77,37.81,37.74,37.77,23000.0,33.7691,33.8049,33.7423,33.7691,23000.0
2011-01-06 11:50:00,37.78,37.78,37.72,37.74,46000.0,33.7781,33.7781,33.7244,33.7423,46000.0
2011-01-06 11:55:00,37.74,37.75,37.72,37.73,36800.0,33.7423,33.7512,33.7244,33.7333,36800.0
2011-01-06 12:00:00,37.74,37.74,37.71,37.72,41200.0,33.7423,33.7423,33.7155,33.7244,41200.0
2011-01-06 12:05:00,37.71,37.71,37.67,37.68,70000.0,33.7155,33.7155,33.6797,33.6886,70000.0
2011-01-06 12:10:00,37.68,37.71,37.68,37.69,39000.0,33.6886,33.7155,33.6886,33.6976,39000.0
2011-01-06 12:15:00,37.68,37.69,37.65,37.67,35800.0,33.6886,33.6976,33.6618,33.6797,35800.0
2011-01-06 12:20:00,37.68,37.68,37.66,37.67,33600.0,33.6886,33.6886,33.6708,33.6797,33600.0
2011-01-06 12:25:00,37.67,37.69,37.67,37.68,26400.0,33.6797,33.6976,33.6797,33.6886,26400.0
2011-01-06 12:30:00,37.68,37.68,37.63,37.65,52800.0,33.6886,33.6886,33.6439,33.6618,52800.0
2011-01-06 12:35:00,37.65,37.65,37.6,37.61,171600.0,33.6618,33.6618,33.6171,33.6261,171600.0
2011-01-06 12:40:00,37.61,37.64,37.6,37.63,38600.0,33.6261,33.6529,33.6171,33.6439,38600.0
2011-01-06 12:45:00,37.63,37.66,37.63,37.64,25000.0,33.6439,33.6708,33.6439,33.6529,25000.0
2011-01-06 12:50:00,37.63,37.65,37.61,37.62,31200.0,33.6439,33.6618,33.6261,33.635,31200.0
2011-01-06 12:55:00,37.61,37.66,37.59,37.63,57000.0,33.6261,33.6708,33.6082,33.6439,57000.0
2011-01-06 13:00:00,37.62,37.65,37.61,37.62,15800.0,33.635,33.6618,33.6261,33.635,15800.0
2011-01-06 13:05:00,37.62,37.63,37.58,37.58,25800.0,33.635,33.6439,33.5992,33.5992,25800.0
2011-01-06 13:10:00,37.58,37.63,37.57,37.63,27400.0,33.5992,33.6439,33.5903,33.6439,27400.0
2011-01-06 13:15:00,37.63,37.69,37.63,37.68,26000.0,33.6439,33.6976,33.6439,33.6886,26000.0
2011-01-06 13:20:00,37.68,37.68,37.6,37.6,25000.0,33.6886,33.6886,33.6171,33.6171,25000.0
2011-01-06 13:25:00,37.59,37.59,37.56,37.56,11000.0,33.6082,33.6082,33.5814,33.5814,11000.0
2011-01-06 13:30:00,37.56,37.6,37.56,37.57,23400.0,33.5814,33.6171,33.5814,33.5903,23400.0
2011-01-06 13:35:00,37.57,37.59,37.55,37.57,19200.0,33.5903,33.6082,33.5724,33.5903,19200.0
2011-01-06 13:40:00,37.59,37.63,37.58,37.63,16800.0,33.6082,33.6439,33.5992,33.6439,16800.0
2011-01-06 13:45:00,37.62,37.68,37.62,37.68,33600.0,33.635,33.6886,33.635,33.6886,33600.0
2011-01-06 13:50:00,37.68,37.69,37.67,37.69,18400.0,33.6886,33.6976,33.6797,33.6976,18400.0
2011-01-06 13:55:00,37.69,37.74,37.66,37.73,36400.0,33.6976,33.7423,33.6708,33.7333,36400.0
2011-01-06 14:00:00,37.73,37.83,37.73,37.74,46800.0,33.7333,33.8228,33.7333,33.7423,46800.0
2011-01-06 14:05:00,37.74,37.77,37.74,37.77,24600.0,33.7423,33.7691,33.7423,33.7691,24600.0
2011-01-06 14:10:00,37.77,37.77,37.76,37.77,15800.0,33.7691,33.7691,33.7602,33.7691,15800.0
2011-01-06 14:15:00,37.77,37.78,37.76,37.77,23200.0,33.7691,33.7781,33.7602,33.7691,23200.0
2011-01-06 14:20:00,37.77,37.79,37.75,37.75,19800.0,33.7691,33.787,33.7512,33.7512,19800.0
2011-01-06 14:25:00,37.75,37.79,37.75,37.77,20800.0,33.7512,33.787,33.7512,33.7691,20800.0
2011-01-06 14:30:00,37.77,37.77,37.76,37.76,20000.0,33.7691,33.7691,33.7602,33.7602,20000.0
2011-01-06 14:35:00,37.76,37.78,37.75,37.76,27800.0,33.7602,33.7781,33.7512,33.7602,27800.0
2011-01-06 14:40:00,37.77,37.79,37.71,37.71,58800.0,33.7691,33.787,33.7155,33.7155,58800.0
2011-01-06 14:45:00,37.71,37.73,37.67,37.69,18600.0,33.7155,33.7333,33.6797,33.6976,18600.0
2011-01-06 14:50:00,37.69,37.7,37.65,37.7,57000.0,33.6976,33.7065,33.6618,33.7065,57000.0
2011-01-06 14:55:00,37.69,37.69,37.65,37.65,53200.0,33.6976,33.6976,33.6618,33.6618,53200.0
2011-01-06 15:00:00,37.65,37.66,37.63,37.65,41600.0,33.6618,33.6708,33.6439,33.6618,41600.0
2011-01-06 15:05:00,37.65,37.66,37.64,37.65,65800.0,33.6618,33.6708,33.6529,33.6618,65800.0
2011-01-06 15:10:00,37.65,37.66,37.65,37.65,56800.0,33.6618,33.6708,33.6618,33.6618,56800.0
2011-01-06 15:15:00,37.65,37.67,37.64,37.65,104200.0,33.6618,33.6797,33.6529,33.6618,104200.0
2011-01-06 15:20:00,37.65,37.66,37.64,37.64,56800.0,33.6618,33.6708,33.6529,33.6529,56800.0
2011-01-06 15:25:00,37.64,37.72,37.63,37.71,42800.0,33.6529,33.7244,33.6439,33.7155,42800.0
2011-01-06 15:30:00,37.7,37.7,37.65,37.66,40800.0,33.7065,33.7065,33.6618,33.6708,40800.0
2011-01-06 15:35:00,37.66,37.75,37.66,37.72,53400.0,33.6708,33.7512,33.6708,33.7244,53400.0
2011-01-06 15:40:00,37.73,37.73,37.66,37.69,47200.0,33.7333,33.7333,33.6708,33.6976,47200.0
2011-01-06 15:45:00,37.68,37.71,37.68,37.7,66000.0,33.6886,33.7155,33.6886,33.7065,66000.0
2011-01-06 15:50:00,37.7,37.74,37.7,37.73,78400.0,33.7065,33.7423,33.7065,33.7333,78400.0
2011-01-06 15:55:00,37.73,37.77,37.73,37.75,131200.0,33.7333,33.7691,33.7333,33.7512,131200.0
2011-01-07 09:30:00,37.49,37.55,37.18,37.53,222000.0,33.5188,33.5724,33.2416,33.5545,222000.0
2011-01-07 09:35:00,37.54,37.6,37.48,37.51,92000.0,33.5635,33.6171,33.5098,33.5367,92000.0
2011-01-07 09:40:00,37.51,37.54,37.48,37.48,65800.0,33.5367,33.5635,33.5098,33.5098,65800.0
2011-01-07 09:45:00,37.49,37.54,37.44,37.5,102000.0,33.5188,33.5635,33.4741,33.5277,102000.0
2011-01-07 09:50:00,37.52,37.57,37.48,37.49,154400.0,33.5456,33.5903,33.5098,33.5188,154400.0
2011-01-07 09:55:00,37.49,37.63,37.49,37.61,105600.0,33.5188,33.6439,33.5188,33.6261,105600.0
2011-01-07 10:00:00,37.61,37.66,37.59,37.66,45800.0,33.6261,33.6708,33.6082,33.6708,45800.0
2011-01-07 10:05:00,37.65,37.72,37.63,37.7,54000.0,33.6618,33.7244,33.6439,33.7065,54000.0
2011-01-07 10:10:00,37.71,37.76,37.65,37.68,85000.0,33.7155,33.7602,33.6618,33.6886,85000.0
2011-01-07 10:15:00,37.68,37.69,37.57,37.6,85400.0,33.6886,33.6976,33.5903,33.6171,85400.0
2011-01-07 10:20:00,37.6,37.69,37.6,37.65,51400.0,33.6171,33.6976,33.6171,33.6618,51400.0
2011-01-07 10:25:00,37.65,37.68,37.61,37.65,70800.0,33.6618,33.6886,33.6261,33.6618,70800.0
2011-01-07 10:30:00,37.67,37.68,37.64,37.65,30000.0,33.6797,33.6886,33.6529,33.6618,30000.0
2011-01-07 10:35:00,37.65,37.68,37.64,37.67,28000.0,33.6618,33.6886,33.6529,33.6797,28000.0
2011-01-07 10:40:00,37.66,37.66,37.59,37.59,35000.0,33.6708,33.6708,33.6082,33.6082,35000.0
2011-01-07 10:45:00,37.58,37.66,37.58,37.65,37600.0,33.5992,33.6708,33.5992,33.6618,37600.0
2011-01-07 10:50:00,37.65,37.66,37.59,37.65,54000.0,33.6618,33.6708,33.6082,33.6618,54000.0
2011-01-07 10:55:00,37.64,37.69,37.61,37.68,59600.0,33.6529,33.6976,33.6261,33.6886,59600.0
2011-01-07 11:00:00,37.68,37.7,37.64,37.68,28600.0,33.6886,33.7065,33.6529,33.6886,28600.0
2011-01-07 11:05:00,37.68,37.69,37.6,37.6,38200.0,33.6886,33.6976,33.6171,33.6171,38200.0
2011-01-07 11:10:00,37.6,37.63,37.59,37.62,43600.0,33.6171,33.6439,33.6082,33.635,43600.0
2011-01-07 11:15:00,37.6,37.68,37.6,37.67,49400.0,33.6171,33.6886,33.6171,33.6797,49400.0
2011-01-07 11:20:00,37.66,37.69,37.61,37.62,71200.0,33.6708,33.6976,33.6261,33.635,71200.0
2011-01-07 11:25:00,37.61,37.67,37.61,37.67,37400.0,33.6261,33.6797,33.6261,33.6797,37400.0
2011-01-07 11:30:00,37.66,37.68,37.6,37.65,91800.0,33.6708,33.6886,33.6171,33.6618,91800.0
2011-01-07 11:35:00,37.65,37.68,37.63,37.68,61200.0,33.6618,33.6886,33.6439,33.6886,61200.0
2011-01-07 11:40:00,37.68,37.75,37.65,37.73,85000.0,33.6886,33.7512,33.6618,33.7333,85000.0
2011-01-07 11:45:00,37.73,37.75,37.71,37.71,40000.0,33.7333,33.7512,33.7155,33.7155,40000.0
2011-01-07 11:50:00,37.7,37.74,37.69,37.73,27600.0,33.7065,33.7423,33.6976,33.7333,27600.0
2011-01-07 11:55:00,37.73,37.73,37.71,37.73,22000.0,33.7333,33.7333,33.7155,33.7333,22000.0
2011-01-07 12:00:00,37.73,37.73,37.71,37.72,12600.0,33.7333,33.7333,33.7155,33.7244,12600.0
2011-01-07 12:05:00,37.71,37.71,37.68,37.69,15200.0,33.7155,33.7155,33.6886,33.6976,15200.0
2011-01-07 12:10:00,37.69,37.73,37.67,37.72,32400.0,33.6976,33.7333,33.6797,33.7244,32400.0
2011-01-07 12:15:00,37.73,37.74,37.71,37.74,16400.0,33.7333,33.7423,33.7155,33.7423,16400.0
2011-01-07 12:20:00,37.72,37.73,37.72,37.72,12800.0,33.7244,33.7333,33.7244,33.7244,12800.0
2011-01-07 12:25:00,37.72,37.72,37.63,37.65,24400.0,33.7244,33.7244,33.6439,33.6618,24400.0
2011-01-07 12:30:00,37.65,37.65,37.52,37.52,50400.0,33.6618,33.6618,33.5456,33.5456,50400.0
2011-01-07 12:35:00,37.54,37.57,37.53,37.54,28400.0,33.5635,33.5903,33.5545,33.5635,28400.0
2011-01-07 12:40:00,37.54,37.55,37.5,37.51,21400.0,33.5635,33.5724,33.5277,33.5367,21400.0
2011-01-07 12:45:00,37.5,37.52,37.47,37.51,74400.0,33.5277,33.5456,33.5009,33.5367,74400.0
2011-01-07 12:50:00,37.51,37.51,37.41,37.41,87400.0,33.5367,33.5367,33.4472,33.4472,87400.0
2011-01-07 12:55:00,37.43,37.51,37.43,37.49,64000.0,33.4651,33.5367,33.4651,33.5188,64000.0
2011-01-07 13:00:00,37.49,37.52,37.49,37.51,35600.0,33.5188,33.5456,33.5188,33.5367,35600.0
2011-01-07 13:05:00,37.51,37.52,37.49,37.49,17400.0,33.5367,33.5456,33.5188,33.5188,17400.0
2011-01-07 13:10:00,37.49,37.49,37.44,37.46,15800.0,33.5188,33.5188,33.4741,33.4919,15800.0
2011-01-07 13:15:00,37.46,37.53,37.46,37.48,33800.0,33.4919,33.5545,33.4919,33.5098,33800.0
2011-01-07 13:20:00,37.48,37.48,37.44,37.44,22600.0,33.5098,33.5098,33.4741,33.4741,22600.0
2011-01-07 13:25:00,37.45,37.45,37.35,37.37,37400.0,33.483,33.483,33.3936,33.4115,37400.0
2011-01-07 13:30:00,37.37,37.48,37.37,37.48,107000.0,33.4115,33.5098,33.4115,33.5098,107000.0
2011-01-07 13:35:00,37.48,37.51,37.46,37.51,22000.0,33.5098,33.5367,33.4919,33.5367,22000.0
2011-01-07 13:40:00,37.52,37.52,37.48,37.49,11800.0,33.5456,33.5456,33.5098,33.5188,11800.0
2011-01-07 13:45:00,37.48,37.49,37.48,37.48,13200.0,33.5098,33.5188,33.5098,33.5098,13200.0
2011-01-07 13:50:00,37.47,37.48,37.44,37.44,30400.0,33.5009,33.5098,33.4741,33.4741,30400.0
2011-01-07 13:55:00,37.44,37.48,37.44,37.47,24600.0,33.4741,33.5098,33.4741,33.5009,24600.0
2011-01-07 14:00:00,37.47,37.52,37.46,37.52,15200.0,33.5009,33.5456,33.4919,33.5456,15200.0
2011-01-07 14:05:00,37.51,37.51,37.48,37.5,21600.0,33.5367,33.5367,33.5098,33.5277,21600.0
2011-01-07 14:10:00,37.51,37.52,37.5,37.52,17400.0,33.5367,33.5456,33.5277,33.5456,17400.0
2011-01-07 14:15:00,37.53,37.57,37.52,37.57,22600.0,33.5545,33.5903,33.5456,33.5903,22600.0
2011-01-07 14:20:00,37.56,37.57,37.55,37.57,24800.0,33.5814,33.5903,33.5724,33.5903,24800.0
2011-01-07 14:25:00,37.57,37.57,37.56,37.57,16600.0,33.5903,33.5903,33.5814,33.5903,16600.0
2011-01-07 14:30:00,37.56,37.57,37.52,37.55,19400.0,33.5814,33.5903,33.5456,33.5724,19400.0
2011-01-07 14:35:00,37.55,37.6,37.55,37.58,36800.0,33.5724,33.6171,33.5724,33.5992,36800.0
2011-01-07 14:40:00,37.59,37.59,37.58,37.58,18000.0,33.6082,33.6082,33.5992,33.5992,18000.0
2011-01-07 14:45:00,37.58,37.59,37.48,37.55,104600.0,33.5992,33.6082,33.5098,33.5724,104600.0
2011-01-07 14:50:00,37.55,37.58,37.55,37.56,31400.0,33.5724,33.5992,33.5724,33.5814,31400.0
2011-01-07 14:55:00,37.57,37.58,37.54,37.54,21200.0,33.5903,33.5992,33.5635,33.5635,21200.0
2011-01-07 15:00:00,37.53,37.54,37.47,37.52,47400.0,33.5545,33.5635,33.5009,33.5456,47400.0
2011-01-07 15:05:00,37.52,37.58,37.52,37.57,30800.0,33.5456,33.5992,33.5456,33.5903,30800.0
2011-01-07 15:10:00,37.57,37.57,37.52,37.52,43800.0,33.5903,33.5903,33.5456,33.5456,43800.0
2011-01-07 15:15:00,37.52,37.56,37.52,37.55,68000.0,33.5456,33.5814,33.5456,33.5724,68000.0
2011-01-07 15:20:00,37.55,37.57,37.52,37.57,38200.0,33.5724,33.5903,33.5456,33.5903,38200.0
2011-01-07 15:25:00,37.57,37.59,37.51,37.52,38800.0,33.5903,33.6082,33.5367,33.5456,38800.0
2011-01-07 15:30:00,37.52,37.57,37.52,37.57,44800.0,33.5456,33.5903,33.5456,33.5903,44800.0
2011-01-07 15:35:00,37.57,37.59,37.56,37.58,53800.0,33.5903,33.6082,33.5814,33.5992,53800.0
2011-01-07 15:40:00,37.58,37.59,37.54,37.55,89000.0,33.5992,33.6082,33.5635,33.5724,89000.0
2011-01-07 15:45:00,37.55,37.59,37.47,37.53,180400.0,33.5724,33.6082,33.5009,33.5545,180400.0
2011-01-07 15:50:00,37.52,37.56,37.51,37.51,117200.0,33.5456,33.5814,33.5367,33.5367,117200.0
2011-01-07 15:55:00,37.52,37.57,37.52,37.55,157400.0,33.5456,33.5903,33.5456,33.5724,157400.0
2011-01-10 09:30:00,37.55,37.55,37.31,37.38,112400.0,33.5724,33.5724,33.3578,33.4204,112400.0
2011-01-10 09:35:00,37.39,37.41,37.33,37.35,62400.0,33.4294,33.4472,33.3757,33.3936,62400.0
2011-01-10 09:40:00,37.35,37.52,37.35,37.47,57600.0,33.3936,33.5456,33.3936,33.5009,57600.0
2011-01-10 09:45:00,37.49,37.55,37.47,37.49,60400.0,33.5188,33.5724,33.5009,33.5188,60400.0
2011-01-10 09:50:00,37.5,37.52,37.45,37.51,102000.0,33.5277,33.5456,33.483,33.5367,102000.0
2011-01-10 09:55:00,37.5,37.54,37.38,37.38,95400.0,33.5277,33.5635,33.4204,33.4204,95400.0
2011-01-10 10:00:00,37.38,37.41,37.37,37.38,37800.0,33.4204,33.4472,33.4115,33.4204,37800.0
2011-01-10 10:05:00,37.38,37.44,37.38,37.43,50200.0,33.4204,33.4741,33.4204,33.4651,50200.0
2011-01-10 10:10:00,37.44,37.59,37.44,37.55,88200.0,33.4741,33.6082,33.4741,33.5724,88200.0
2011-01-10 10:15:00,37.55,37.59,37.52,37.52,46600.0,33.5724,33.6082,33.5456,33.5456,46600.0
2011-01-10 10:20:00,37.52,37.54,37.49,37.52,49000.0,33.5456,33.5635,33.5188,33.5456,49000.0
2011-01-10 10:25:00,37.51,37.59,37.51,37.54,46600.0,33.5367,33.6082,33.5367,33.5635,46600.0
2011-01-10 10:30:00,37.54,37.59,37.54,37.55,38400.0,33.5635,33.6082,33.5635,33.5724,38400.0
2011-01-10 10:35:00,37.55,37.55,37.49,37.49,50800.0,33.5724,33.5724,33.5188,33.5188,50800.0
2011-01-10 10:40:00,37.51,37.58,37.5,37.54,41600.0,33.5367,33.5992,33.5277,33.5635,41600.0
2011-01-10 10:45:00,37.54,37.54,37.51,37.51,21400.0,33.5635,33.5635,33.5367,33.5367,21400.0
2011-01-10 10:50:00,37.51,37.52,37.49,37.49,29600.0,33.5367,33.5456,33.5188,33.5188,29600.0
2011-01-10 10:55:00,37.49,37.49,37.41,37.42,80800.0,33.5188,33.5188,33.4472,33.4562,80800.0
2011-01-10 11:00:00,37.41,37.48,37.41,37.45,36000.0,33.4472,33.5098,33.4472,33.483,36000.0
2011-01-10 11:05:00,37.46,37.48,37.41,37.48,83000.0,33.4919,33.5098,33.4472,33.5098,83000.0
2011-01-10 11:10:00,37.47,37.55,37.46,37.52,41200.0,33.5009,33.5724,33.4919,33.5456,41200.0
2011-01-10 11:15:00,37.53,37.58,37.52,37.52,29000.0,33.5545,33.5992,33.5456,33.5456,29000.0
2011-01-10 11:20:00,37.52,37.55,37.51,37.53,37800.0,33.5456,33.5724,33.5367,33.5545,37800.0
2011-01-10 11:25:00,37.52,37.59,37.52,37.58,28600.0,33.5456,33.6082,33.5456,33.5992,28600.0
2011-01-10 11:30:00,37.57,37.6,37.56,37.59,30600.0,33.5903,33.6171,33.5814,33.6082,30600.0
2011-01-10 11:35:00,37.58,37.58,37.57,37.57,12800.0,33.5992,33.5992,33.5903,33.5903,12800.0
2011-01-10 11:40:00,37.56,37.6,37.56,37.59,27600.0,33.5814,33.6171,33.5814,33.6082,27600.0
2011-01-10 11:45:00,37.59,37.62,37.59,37.61,28200.0,33.6082,33.635,33.6082,33.6261,28200.0
2011-01-10 11:50:00,37.61,37.65,37.6,37.62,21600.0,33.6261,33.6618,33.6171,33.635,21600.0
2011-01-10 11:55:00,37.62,37.67,37.61,37.65,22600.0,33.635,33.6797,33.6261,33.6618,22600.0
2011-01-10 12:00:00,37.63,37.66,37.63,37.63,18200.0,33.6439,33.6708,33.6439,33.6439,18200.0
2011-01-10 12:05:00,37.63,37.66,37.63,37.63,19200.0,33.6439,33.6708,33.6439,33.6439,19200.0
2011-01-10 12:10:00,37.63,37.65,37.57,37.57,24400.0,33.6439,33.6618,33.5903,33.5903,24400.0
2011-01-10 12:15:00,37.56,37.6,37.52,37.58,40400.0,33.5814,33.6171,33.5456,33.5992,40400.0
2011-01-10 12:20:00,37.58,37.6,37.57,37.6,16600.0,33.5992,33.6171,33.5903,33.6171,16600.0
2011-01-10 12:25:00,37.6,37.64,37.6,37.63,30000.0,33.6171,33.6529,33.6171,33.6439,30000.0
2011-01-10 12:30:00,37.63,37.63,37.62,37.63,27000.0,33.6439,33.6439,33.635,33.6439,27000.0
2011-01-10 12:35:00,37.62,37.69,37.62,37.67,35600.0,33.635,33.6976,33.635,33.6797,35600.0
2011-01-10 12:40:00,37.67,37.67,37.62,37.64,36400.0,33.6797,33.6797,33.635,33.6529,36400.0
2011-01-10 12:45:00,37.65,37.67,37.62,37.65,26600.0,33.6618,33.6797,33.635,33.6618,26600.0
2011-01-10 12:50:00,37.65,37.66,37.6,37.61,15200.0,33.6618,33.6708,33.6171,33.6261,15200.0
2011-01-10 12:55:00,37.6,37.63,37.59,37.6,39400.0,33.6171,33.6439,33.6082,33.6171,39400.0
2011-01-10 13:00:00,37.6,37.6,37.57,37.58,35200.0,33.6171,33.6171,33.5903,33.5992,35200.0
2011-01-10 13:05:00,37.58,37.66,37.58,37.63,27600.0,33.5992,33.6708,33.5992,33.6439,27600.0
2011-01-10 13:10:00,37.64,37.66,37.63,37.64,12600.0,33.6529,33.6708,33.6439,33.6529,12600.0
2011-01-10 13:15:00,37.63,37.64,37.62,37.64,15800.0,33.6439,33.6529,33.635,33.6529,15800.0
2011-01-10 13:20:00,37.64,37.66,37.63,37.66,32800.0,33.6529,33.6708,33.6439,33.6708,32800.0
2011-01-10 13:25:00,37.66,37.68,37.63,37.67,22600.0,33.6708,33.6886,33.6439,33.6797,22600.0
2011-01-10 13:30:00,37.67,37.78,37.67,37.75,59200.0,33.6797,33.7781,33.6797,33.7512,59200.0
2011-01-10 13:35:00,37.76,37.81,37.76,37.81,48200.0,33.7602,33.8049,33.7602,33.8049,48200.0
2011-01-10 13:40:00,37.8,37.81,37.79,37.81,28000.0,33.7959,33.8049,33.787,33.8049,28000.0
2011-01-10 13:45:00,37.8,37.81,37.76,37.77,45200.0,33.7959,33.8049,33.7602,33.7691,45200.0
2011-01-10 13:50:00,37.78,37.78,37.76,37.76,15400.0,33.7781,33.7781,33.7602,33.7602,15400.0
2011-01-10 13:55:00,37.77,37.77,37.73,37.73,22800.0,33.7691,33.7691,33.7333,33.7333,22800.0
2011-01-10 14:00:00,37.74,37.79,37.73,37.76,61800.0,33.7423,33.787,33.7333,33.7602,61800.0
2011-01-10 14:05:00,37.76,37.76,37.7,37.7,34400.0,33.7602,33.7602,33.7065,33.7065,34400.0
2011-01-10 14:10:00,37.7,37.7,37.68,37.69,22800.0,33.7065,33.7065,33.6886,33.6976,22800.0
2011-01-10 14:15:00,37.69,37.69,37.67,37.67,22400.0,33.6976,33.6976,33.6797,33.6797,22400.0
2011-01-10 14:20:00,37.67,37.69,37.67,37.67,35800.0,33.6797,33.6976,33.6797,33.6797,35800.0
2011-01-10 14:25:00,37.68,37.69,37.67,37.69,36400.0,33.6886,33.6976,33.6797,33.6976,36400.0
2011-01-10 14:30:00,37.69,37.75,37.69,37.75,27200.0,33.6976,33.7512,33.6976,33.7512,27200.0
2011-01-10 14:35:00,37.74,37.81,37.74,37.77,33000.0,33.7423,33.8049,33.7423,33.7691,33000.0
2011-01-10 14:40:00,37.77,37.77,37.72,37.74,25600.0,33.7691,33.7691,33.7244,33.7423,25600.0
2011-01-10 14:45:00,37.73,37.8,37.73,37.79,46000.0,33.7333,33.7959,33.7333,33.787,46000.0
2011-01-10 14:50:00,37.8,37.81,37.79,37.8,18400.0,33.7959,33.8049,33.787,33.7959,18400.0
2011-01-10 14:55:00,37.8,37.83,37.79,37.8,36000.0,33.7959,33.8228,33.787,33.7959,36000.0
2011-01-10 15:00:00,37.8,37.81,37.78,37.8,37800.0,33.7959,33.8049,33.7781,33.7959,37800.0
2011-01-10 15:05:00,37.8,37.81,37.79,37.8,49200.0,33.7959,33.8049,33.787,33.7959,49200.0
2011-01-10 15:10:00,37.8,37.81,37.79,37.8,18000.0,33.7959,33.8049,33.787,33.7959,18000.0
2011-01-10 15:15:00,37.8,37.81,37.74,37.81,91400.0,33.7959,33.8049,33.7423,33.8049,91400.0
2011-01-10 15:20:00,37.81,37.83,37.8,37.82,41400.0,33.8049,33.8228,33.7959,33.8138,41400.0
2011-01-10 15:25:00,37.82,37.82,37.77,37.8,80200.0,33.8138,33.8138,33.7691,33.7959,80200.0
2011-01-10 15:30:00,37.8,37.8,37.75,37.76,71000.0,33.7959,33.7959,33.7512,33.7602,71000.0
2011-01-10 15:35:00,37.75,37.76,37.72,37.75,90400.0,33.7512,33.7602,33.7244,33.7512,90400.0
2011-01-10 15:40:00,37.76,37.79,37.75,37.76,31600.0,33.7602,33.787,33.7512,33.7602,31600.0
2011-01-10 15:45:00,37.76,37.77,37.7,37.71,69600.0,33.7602,33.7691,33.7065,33.7155,69600.0
2011-01-10 15:50:00,37.72,37.72,37.69,37.7,58000.0,33.7244,33.7244,33.6976,33.7065,58000.0
2011-01-10 15:55:00,37.7,37.74,37.66,37.67,159400.0,33.7065,33.7423,33.6708,33.6797,159400.0
2011-01-11 09:30:00,37.74,37.85,37.68,37.74,75400.0,33.7423,33.8406,33.6886,33.7423,75400.0
2011-01-11 09:35:00,37.72,37.78,37.58,37.63,74600.0,33.7244,33.7781,33.5992,33.6439,74600.0
2011-01-11 09:40:00,37.63,37.69,37.6,37.6,38400.0,33.6439,33.6976,33.6171,33.6171,38400.0
2011-01-11 09:45:00,37.6,37.71,37.59,37.71,57800.0,33.6171,33.7155,33.6082,33.7155,57800.0
2011-01-11 09:50:00,37.71,37.83,37.71,37.77,42000.0,33.7155,33.8228,33.7155,33.7691,42000.0
2011-01-11 09:55:00,37.77,37.79,37.68,37.7,26000.0,33.7691,33.787,33.6886,33.7065,26000.0
2011-01-11 10:00:00,37.69,37.72,37.65,37.72,42800.0,33.6976,33.7244,33.6618,33.7244,42800.0
2011-01-11 10:05:00,37.72,37.76,37.72,37.72,27600.0,33.7244,33.7602,33.7244,33.7244,27600.0
2011-01-11 10:10:00,37.72,37.73,37.66,37.66,29000.0,33.7244,33.7333,33.6708,33.6708,29000.0
2011-01-11 10:15:00,37.66,37.66,37.62,37.63,26800.0,33.6708,33.6708,33.635,33.6439,26800.0
2011-01-11 10:20:00,37.63,37.66,37.62,37.64,34600.0,33.6439,33.6708,33.635,33.6529,34600.0
2011-01-11 10:25:00,37.63,37.65,37.61,37.62,52400.0,33.6439,33.6618,33.6261,33.635,52400.0
2011-01-11 10:30:00,37.63,37.63,37.62,37.63,128200.0,33.6439,33.6439,33.635,33.6439,128200.0
2011-01-11 10:35:00,37.63,37.66,37.62,37.63,57000.0,33.6439,33.6708,33.635,33.6439,57000.0
2011-01-11 10:40:00,37.63,37.63,37.62,37.63,82000.0,33.6439,33.6439,33.635,33.6439,82000.0
2011-01-11 10:45:00,37.63,37.67,37.63,37.63,37800.0,33.6439,33.6797,33.6439,33.6439,37800.0
2011-01-11 10:50:00,37.63,37.69,37.63,37.67,30400.0,33.6439,33.6976,33.6439,33.6797,30400.0
2011-01-11 10:55:00,37.67,37.74,37.67,37.74,24800.0,33.6797,33.7423,33.6797,33.7423,24800.0
2011-01-11 11:00:00,37.75,37.78,37.72,37.73,61200.0,33.7512,33.7781,33.7244,33.7333,61200.0
2011-01-11 11:05:00,37.73,37.74,37.71,37.74,20200.0,33.7333,33.7423,33.7155,33.7423,20200.0
2011-01-11 11:10:00,37.74,37.77,37.72,37.77,35200.0,33.7423,33.7691,33.7244,33.7691,35200.0
2011-01-11 11:15:00,37.77,37.77,37.72,37.74,60600.0,33.7691,33.7691,33.7244,33.7423,60600.0
2011-01-11 11:20:00,37.74,37.74,37.73,37.74,10400.0,33.7423,33.7423,33.7333,33.7423,10400.0
2011-01-11 11:25:00,37.74,37.77,37.74,37.74,40400.0,33.7423,33.7691,33.7423,33.7423,40400.0
2011-01-11 11:30:00,37.74,37.77,37.74,37.77,16200.0,33.7423,33.7691,33.7423,33.7691,16200.0
2011-01-11 11:35:00,37.77,37.77,37.73,37.76,58000.0,33.7691,33.7691,33.7333,33.7602,58000.0
2011-01-11 11:40:00,37.74,37.75,37.73,37.74,6400.0,33.7423,33.7512,33.7333,33.7423,6400.0
2011-01-11 11:45:00,37.74,37.76,37.74,37.76,38600.0,33.7423,33.7602,33.7423,33.7602,38600.0
2011-01-11 11:50:00,37.77,37.77,37.73,37.74,27800.0,33.7691,33.7691,33.7333,33.7423,27800.0
2011-01-11 11:55:00,37.74,37.74,37.72,37.74,13800.0,33.7423,33.7423,33.7244,33.7423,13800.0
2011-01-11 12:00:00,37.74,37.76,37.73,37.75,15800.0,33.7423,33.7602,33.7333,33.7512,15800.0
2011-01-11 12:05:00,37.74,37.76,37.74,37.74,19200.0,33.7423,33.7602,33.7423,33.7423,19200.0
2011-01-11 12:10:00,37.74,37.75,37.73,37.74,11800.0,33.7423,33.7512,33.7333,33.7423,11800.0
2011-01-11 12:15:00,37.74,37.75,37.74,37.74,13000.0,33.7423,33.7512,33.7423,33.7423,13000.0
2011-01-11 12:20:00,37.74,37.75,37.73,37.73,10800.0,33.7423,33.7512,33.7333,33.7333,10800.0
2011-01-11 12:25:00,37.72,37.74,37.71,37.71,30600.0,33.7244,33.7423,33.7155,33.7155,30600.0
2011-01-11 12:30:00,37.72,37.76,37.71,37.75,41200.0,33.7244,33.7602,33.7155,33.7512,41200.0
2011-01-11 12:35:00,37.75,37.75,37.73,37.73,17800.0,33.7512,33.7512,33.7333,33.7333,17800.0
2011-01-11 12:40:00,37.74,37.74,37.72,37.73,13400.0,33.7423,33.7423,33.7244,33.7333,13400.0
2011-01-11 12:45:00,37.73,37.73,37.68,37.7,34200.0,33.7333,33.7333,33.6886,33.7065,34200.0
2011-01-11 12:50:00,37.7,37.71,37.68,37.68,9800.0,33.7065,33.7155,33.6886,33.6886,9800.0
2011-01-11 12:55:00,37.69,37.69,37.68,37.69,11400.0,33.6976,33.6976,33.6886,33.6976,11400.0
2011-01-11 13:00:00,37.69,37.7,37.68,37.7,14600.0,33.6976,33.7065,33.6886,33.7065,14600.0
2011-01-11 13:05:00,37.7,37.7,37.65,37.66,21400.0,33.7065,33.7065,33.6618,33.6708,21400.0
2011-01-11 13:10:00,37.66,37.66,37.58,37.61,63000.0,33.6708,33.6708,33.5992,33.6261,63000.0
2011-01-11 13:15:00,37.6,37.62,37.59,37.61,19200.0,33.6171,33.635,33.6082,33.6261,19200.0
2011-01-11 13:20:00,37.61,37.62,37.58,37.62,21200.0,33.6261,33.635,33.5992,33.635,21200.0
2011-01-11 13:25:00,37.62,37.65,37.62,37.63,27400.0,33.635,33.6618,33.635,33.6439,27400.0
2011-01-11 13:30:00,37.63,37.64,37.62,37.63,49400.0,33.6439,33.6529,33.635,33.6439,49400.0
2011-01-11 13:35:00,37.64,37.65,37.62,37.63,23600.0,33.6529,33.6618,33.635,33.6439,23600.0
2011-01-11 13:40:00,37.63,37.64,37.62,37.62,19000.0,33.6439,33.6529,33.635,33.635,19000.0
2011-01-11 13:45:00,37.63,37.67,37.63,37.65,17800.0,33.6439,33.6797,33.6439,33.6618,17800.0
2011-01-11 13:50:00,37.65,37.65,37.58,37.58,40600.0,33.6618,33.6618,33.5992,33.5992,40600.0
2011-01-11 13:55:00,37.58,37.59,37.54,37.59,92400.0,33.5992,33.6082,33.5635,33.6082,92400.0
2011-01-11 14:00:00,37.59,37.62,37.56,37.58,40200.0,33.6082,33.635,33.5814,33.5992,40200.0
2011-01-11 14:05:00,37.57,37.6,37.54,37.6,35800.0,33.5903,33.6171,33.5635,33.6171,35800.0
2011-01-11 14:10:00,37.6,37.62,37.6,37.6,8400.0,33.6171,33.635,33.6171,33.6171,8400.0
2011-01-11 14:15:00,37.61,37.61,37.59,37.6,8600.0,33.6261,33.6261,33.6082,33.6171,8600.0
2011-01-11 14:20:00,37.6,37.6,37.6,37.6,63800.0,33.6171,33.6171,33.6171,33.6171,63800.0
2011-01-11 14:25:00,37.61,37.69,37.6,37.65,179800.0,33.6261,33.6976,33.6171,33.6618,179800.0
2011-01-11 14:30:00,37.65,37.66,37.65,37.66,17800.0,33.6618,33.6708,33.6618,33.6708,17800.0
2011-01-11 14:35:00,37.66,37.66,37.64,37.65,122000.0,33.6708,33.6708,33.6529,33.6618,122000.0
2011-01-11 14:40:00,37.65,37.69,37.63,37.68,32400.0,33.6618,33.6976,33.6439,33.6886,32400.0
2011-01-11 14:45:00,37.68,37.69,37.67,37.68,23600.0,33.6886,33.6976,33.6797,33.6886,23600.0
2011-01-11 14:50:00,37.68,37.69,37.66,37.66,52000.0,33.6886,33.6976,33.6708,33.6708,52000.0
2011-01-11 14:55:00,37.67,37.74,37.67,37.73,42200.0,33.6797,33.7423,33.6797,33.7333,42200.0
2011-01-11 15:00:00,37.73,37.74,37.7,37.7,176800.0,33.7333,33.7423,33.7065,33.7065,176800.0
2011-01-11 15:05:00,37.7,37.76,37.7,37.74,73400.0,33.7065,33.7602,33.7065,33.7423,73400.0
2011-01-11 15:10:00,37.73,37.74,37.7,37.72,34000.0,33.7333,33.7423,33.7065,33.7244,34000.0
2011-01-11 15:15:00,37.72,37.73,37.72,37.73,33800.0,33.7244,33.7333,33.7244,33.7333,33800.0
2011-01-11 15:20:00,37.73,37.73,37.72,37.72,35400.0,33.7333,33.7333,33.7244,33.7244,35400.0
2011-01-11 15:25:00,37.72,37.74,37.72,37.74,37200.0,33.7244,33.7423,33.7244,33.7423,37200.0
2011-01-11 15:30:00,37.74,37.75,37.73,37.74,44000.0,33.7423,33.7512,33.7333,33.7423,44000.0
2011-01-11 15:35:00,37.74,37.77,37.74,37.74,86000.0,33.7423,33.7691,33.7423,33.7423,86000.0
2011-01-11 15:40:00,37.74,37.76,37.73,37.76,48200.0,33.7423,33.7602,33.7333,33.7602,48200.0
2011-01-11 15:45:00,37.76,37.81,37.76,37.79,128200.0,33.7602,33.8049,33.7602,33.787,128200.0
2011-01-11 15:50:00,37.79,37.82,37.73,37.74,173200.0,33.787,33.8138,33.7333,33.7423,173200.0
2011-01-11 15:55:00,37.74,37.74,37.73,37.74,161800.0,33.7423,33.7423,33.7333,33.7423,161800.0
2011-01-12 09:30:00,38.1,38.15,37.9,37.92,98200.0,34.0642,34.1089,33.8853,33.9032,98200.0
2011-01-12 09:35:00,37.93,37.99,37.9,37.92,101200.0,33.9122,33.9658,33.8853,33.9032,101200.0
2011-01-12 09:40:00,37.92,37.92,37.81,37.85,35200.0,33.9032,33.9032,33.8049,33.8406,35200.0
2011-01-12 09:45:00,37.87,37.88,37.84,37.85,38400.0,33.8585,33.8675,33.8317,33.8406,38400.0
2011-01-12 09:50:00,37.85,37.87,37.81,37.86,110400.0,33.8406,33.8585,33.8049,33.8496,110400.0
2011-01-12 09:55:00,37.85,37.92,37.84,37.91,47200.0,33.8406,33.9032,33.8317,33.8943,47200.0
2011-01-12 10:00:00,37.91,37.91,37.86,37.88,50600.0,33.8943,33.8943,33.8496,33.8675,50600.0
2011-01-12 10:05:00,37.88,37.9,37.84,37.84,23800.0,33.8675,33.8853,33.8317,33.8317,23800.0
2011-01-12 10:10:00,37.85,37.88,37.83,37.83,31400.0,33.8406,33.8675,33.8228,33.8228,31400.0
2011-01-12 10:15:00,37.83,37.87,37.83,37.86,67000.0,33.8228,33.8585,33.8228,33.8496,67000.0
2011-01-12 10:20:00,37.86,37.88,37.85,37.86,117800.0,33.8496,33.8675,33.8406,33.8496,117800.0
2011-01-12 10:25:00,37.86,37.88,37.85,37.86,34200.0,33.8496,33.8675,33.8406,33.8496,34200.0
2011-01-12 10:30:00,37.86,37.91,37.85,37.91,97800.0,33.8496,33.8943,33.8406,33.8943,97800.0
2011-01-12 10:35:00,37.91,37.91,37.84,37.85,55600.0,33.8943,33.8943,33.8317,33.8406,55600.0
2011-01-12 10:40:00,37.85,37.87,37.84,37.87,30600.0,33.8406,33.8585,33.8317,33.8585,30600.0
2011-01-12 10:45:00,37.87,37.87,37.81,37.83,59000.0,33.8585,33.8585,33.8049,33.8228,59000.0
2011-01-12 10:50:00,37.83,37.85,37.83,37.85,13400.0,33.8228,33.8406,33.8228,33.8406,13400.0
2011-01-12 10:55:00,37.85,37.86,37.85,37.85,30200.0,33.8406,33.8496,33.8406,33.8406,30200.0
2011-01-12 11:00:00,37.85,37.87,37.85,37.85,36400.0,33.8406,33.8585,33.8406,33.8406,36400.0
2011-01-12 11:05:00,37.86,37.87,37.84,37.85,51200.0,33.8496,33.8585,33.8317,33.8406,51200.0
2011-01-12 11:10:00,37.85,37.86,37.83,37.84,40000.0,33.8406,33.8496,33.8228,33.8317,40000.0
2011-01-12 11:15:00,37.84,37.85,37.81,37.83,80400.0,33.8317,33.8406,33.8049,33.8228,80400.0
2011-01-12 11:20:00,37.84,37.85,37.81,37.84,20600.0,33.8317,33.8406,33.8049,33.8317,20600.0
2011-01-12 11:25:00,37.83,37.84,37.82,37.83,53400.0,33.8228,33.8317,33.8138,33.8228,53400.0
2011-01-12 11:30:00,37.84,37.85,37.84,37.85,24200.0,33.8317,33.8406,33.8317,33.8406,24200.0
2011-01-12 11:35:00,37.85,37.85,37.83,37.83,31200.0,33.8406,33.8406,33.8228,33.8228,31200.0
2011-01-12 11:40:00,37.83,37.83,37.82,37.83,17600.0,33.8228,33.8228,33.8138,33.8228,17600.0
2011-01-12 11:45:00,37.83,37.83,37.81,37.81,23400.0,33.8228,33.8228,33.8049,33.8049,23400.0
2011-01-12 11:50:00,37.81,37.81,37.81,37.81,6000.0,33.8049,33.8049,33.8049,33.8049,6000.0
2011-01-12 11:55:00,37.81,37.82,37.79,37.79,49400.0,33.8049,33.8138,33.787,33.787,49400.0
2011-01-12 12:00:00,37.79,37.81,37.79,37.81,18000.0,33.787,33.8049,33.787,33.8049,18000.0
2011-01-12 12:05:00,37.81,37.82,37.8,37.82,19600.0,33.8049,33.8138,33.7959,33.8138,19600.0
2011-01-12 12:10:00,37.81,37.84,37.79,37.84,30600.0,33.8049,33.8317,33.787,33.8317,30600.0
2011-01-12 12:15:00,37.85,37.85,37.77,37.77,30000.0,33.8406,33.8406,33.7691,33.7691,30000.0
2011-01-12 12:20:00,37.77,37.77,37.74,37.77,36200.0,33.7691,33.7691,33.7423,33.7691,36200.0
2011-01-12 12:25:00,37.78,37.84,37.78,37.84,20400.0,33.7781,33.8317,33.7781,33.8317,20400.0
2011-01-12 12:30:00,37.84,37.85,37.84,37.85,13200.0,33.8317,33.8406,33.8317,33.8406,13200.0
2011-01-12 12:35:00,37.85,37.85,37.84,37.85,35000.0,33.8406,33.8406,33.8317,33.8406,35000.0
2011-01-12 12:40:00,37.85,37.85,37.83,37.83,12000.0,33.8406,33.8406,33.8228,33.8228,12000.0
2011-01-12 12:45:00,37.83,37.84,37.82,37.83,12400.0,33.8228,33.8317,33.8138,33.8228,12400.0
2011-01-12 12:50:00,37.83,37.83,37.79,37.79,18400.0,33.8228,33.8228,33.787,33.787,18400.0
2011-01-12 12:55:00,37.79,37.79,37.76,37.76,32400.0,33.787,33.787,33.7602,33.7602,32400.0
2011-01-12 13:00:00,37.76,37.79,37.76,37.79,29400.0,33.7602,33.787,33.7602,33.787,29400.0
2011-01-12 13:05:00,37.79,37.79,37.73,37.73,39400.0,33.787,33.787,33.7333,33.7333,39400.0
2011-01-12 13:10:00,37.74,37.74,37.73,37.74,29000.0,33.7423,33.7423,33.7333,33.7423,29000.0
2011-01-12 13:15:00,37.73,37.74,37.72,37.72,17600.0,33.7333,33.7423,33.7244,33.7244,17600.0
2011-01-12 13:20:00,37.72,37.72,37.68,37.7,23200.0,33.7244,33.7244,33.6886,33.7065,23200.0
2011-01-12 13:25:00,37.7,37.7,37.66,37.67,35400.0,33.7065,33.7065,33.6708,33.6797,35400.0
2011-01-12 13:30:00,37.67,37.68,37.67,37.67,79800.0,33.6797,33.6886,33.6797,33.6797,79800.0
2011-01-12 13:35:00,37.68,37.68,37.65,37.65,73000.0,33.6886,33.6886,33.6618,33.6618,73000.0
2011-01-12 13:40:00,37.66,37.66,37.64,37.65,36000.0,33.6708,33.6708,33.6529,33.6618,36000.0
2011-01-12 13:45:00,37.65,37.65,37.63,37.64,24400.0,33.6618,33.6618,33.6439,33.6529,24400.0
2011-01-12 13:50:00,37.65,37.65,37.64,37.64,32800.0,33.6618,33.6618,33.6529,33.6529,32800.0
2011-01-12 13:55:00,37.65,37.67,37.65,37.67,20400.0,33.6618,33.6797,33.6618,33.6797,20400.0
2011-01-12 14:00:00,37.67,37.68,37.65,37.67,28200.0,33.6797,33.6886,33.6618,33.6797,28200.0
2011-01-12 14:05:00,37.68,37.72,37.68,37.68,26000.0,33.6886,33.7244,33.6886,33.6886,26000.0
2011-01-12 14:10:00,37.68,37.71,37.68,37.7,36800.0,33.6886,33.7155,33.6886,33.7065,36800.0
2011-01-12 14:15:00,37.7,37.7,37.66,37.66,45000.0,33.7065,33.7065,33.6708,33.6708,45000.0
2011-01-12 14:20:00,37.67,37.67,37.63,37.64,46200.0,33.6797,33.6797,33.6439,33.6529,46200.0
2011-01-12 14:25:00,37.65,37.7,37.65,37.7,40000.0,33.6618,33.7065,33.6618,33.7065,40000.0
2011-01-12 14:30:00,37.71,37.71,37.65,37.67,35200.0,33.7155,33.7155,33.6618,33.6797,35200.0
2011-01-12 14:35:00,37.67,37.67,37.63,37.65,28400.0,33.6797,33.6797,33.6439,33.6618,28400.0
2011-01-12 14:40:00,37.65,37.68,37.65,37.65,38800.0,33.6618,33.6886,33.6618,33.6618,38800.0
2011-01-12 14:45:00,37.66,37.67,37.63,37.63,31400.0,33.6708,33.6797,33.6439,33.6439,31400.0
2011-01-12 14:50:00,37.63,37.65,37.63,37.63,11200.0,33.6439,33.6618,33.6439,33.6439,11200.0
2011-01-12 14:55:00,37.63,37.66,37.63,37.63,19400.0,33.6439,33.6708,33.6439,33.6439,19400.0
2011-01-12 15:00:00,37.64,37.66,37.62,37.63,57000.0,33.6529,33.6708,33.635,33.6439,57000.0
2011-01-12 15:05:00,37.63,37.64,37.61,37.61,25200.0,33.6439,33.6529,33.6261,33.6261,25200.0
2011-01-12 15:10:00,37.61,37.61,37.56,37.56,30200.0,33.6261,33.6261,33.5814,33.5814,30200.0
2011-01-12 15:15:00,37.57,37.58,37.55,37.57,53800.0,33.5903,33.5992,33.5724,33.5903,53800.0
2011-01-12 15:20:00,37.58,37.58,37.54,37.54,79800.0,33.5992,33.5992,33.5635,33.5635,79800.0
2011-01-12 15:25:00,37.55,37.55,37.5,37.5,81600.0,33.5724,33.5724,33.5277,33.5277,81600.0
2011-01-12 15:30:00,37.5,37.53,37.5,37.52,77400.0,33.5277,33.5545,33.5277,33.5456,77400.0
2011-01-12 15:35:00,37.52,37.53,37.52,37.53,100600.0,33.5456,33.5545,33.5456,33.5545,100600.0
2011-01-12 15:40:00,37.54,37.55,37.51,37.53,54600.0,33.5635,33.5724,33.5367,33.5545,54600.0
2011-01-12 15:45:00,37.53,37.55,37.52,37.52,144400.0,33.5545,33.5724,33.5456,33.5456,144400.0
2011-01-12 15:50:00,37.52,37.57,37.52,37.57,207800.0,33.5456,33.5903,33.5456,33.5903,207800.0
2011-01-12 15:55:00,37.57,37.62,37.57,37.62,213000.0,33.5903,33.635,33.5903,33.635,213000.0
2011-01-13 09:30:00,37.38,37.45,37.0,37.06,563800.0,33.4204,33.483,33.0807,33.1343,563800.0
2011-01-13 09:35:00,37.06,37.15,36.77,37.1,307200.0,33.1343,33.2148,32.875,33.1701,307200.0
2011-01-13 09:40:00,37.08,37.11,37.03,37.07,95600.0,33.1522,33.179,33.1075,33.1433,95600.0
2011-01-13 09:45:00,37.07,37.08,36.9,36.97,162600.0,33.1433,33.1522,32.9913,33.0539,162600.0
2011-01-13 09:50:00,36.96,37.02,36.91,36.93,165000.0,33.0449,33.0986,33.0002,33.0181,165000.0
2011-01-13 09:55:00,36.93,36.99,36.93,36.95,68000.0,33.0181,33.0717,33.0181,33.036,68000.0
2011-01-13 10:00:00,36.95,37.0,36.95,37.0,104200.0,33.036,33.0807,33.036,33.0807,104200.0
2011-01-13 10:05:00,36.99,37.12,36.98,37.11,80600.0,33.0717,33.188,33.0628,33.179,80600.0
2011-01-13 10:10:00,37.1,37.16,37.04,37.16,45000.0,33.1701,33.2237,33.1164,33.2237,45000.0
2011-01-13 10:15:00,37.16,37.17,37.08,37.15,108000.0,33.2237,33.2327,33.1522,33.2148,108000.0
2011-01-13 10:20:00,37.15,37.24,37.15,37.24,154400.0,33.2148,33.2953,33.2148,33.2953,154400.0
2011-01-13 10:25:00,37.24,37.4,37.24,37.4,88800.0,33.2953,33.4383,33.2953,33.4383,88800.0
2011-01-13 10:30:00,37.4,37.42,37.27,37.34,76400.0,33.4383,33.4562,33.3221,33.3847,76400.0
2011-01-13 10:35:00,37.34,37.35,37.27,37.33,28200.0,33.3847,33.3936,33.3221,33.3757,28200.0
2011-01-13 10:40:00,37.35,37.42,37.34,37.41,39800.0,33.3936,33.4562,33.3847,33.4472,39800.0
2011-01-13 10:45:00,37.43,37.45,37.41,37.42,36600.0,33.4651,33.483,33.4472,33.4562,36600.0
2011-01-13 10:50:00,37.41,37.49,37.4,37.49,37400.0,33.4472,33.5188,33.4383,33.5188,37400.0
2011-01-13 10:55:00,37.49,37.56,37.48,37.51,49600.0,33.5188,33.5814,33.5098,33.5367,49600.0
2011-01-13 11:00:00,37.49,37.55,37.46,37.54,108400.0,33.5188,33.5724,33.4919,33.5635,108400.0
2011-01-13 11:05:00,37.54,37.64,37.52,37.62,74600.0,33.5635,33.6529,33.5456,33.635,74600.0
2011-01-13 11:10:00,37.62,37.68,37.57,37.57,51600.0,33.635,33.6886,33.5903,33.5903,51600.0
2011-01-13 11:15:00,37.58,37.63,37.48,37.49,60800.0,33.5992,33.6439,33.5098,33.5188,60800.0
2011-01-13 11:20:00,37.48,37.55,37.46,37.5,25000.0,33.5098,33.5724,33.4919,33.5277,25000.0
2011-01-13 11:25:00,37.5,37.5,37.46,37.46,12200.0,33.5277,33.5277,33.4919,33.4919,12200.0
2011-01-13 11:30:00,37.47,37.52,37.47,37.52,36800.0,33.5009,33.5456,33.5009,33.5456,36800.0
2011-01-13 11:35:00,37.53,37.59,37.53,37.55,25800.0,33.5545,33.6082,33.5545,33.5724,25800.0
2011-01-13 11:40:00,37.53,37.53,37.5,37.51,17400.0,33.5545,33.5545,33.5277,33.5367,17400.0
2011-01-13 11:45:00,37.5,37.55,37.5,37.51,27800.0,33.5277,33.5724,33.5277,33.5367,27800.0
2011-01-13 11:50:00,37.52,37.52,37.44,37.45,24400.0,33.5456,33.5456,33.4741,33.483,24400.0
2011-01-13 11:55:00,37.45,37.45,37.4,37.4,39400.0,33.483,33.483,33.4383,33.4383,39400.0
2011-01-13 12:00:00,37.4,37.46,37.4,37.43,38800.0,33.4383,33.4919,33.4383,33.4651,38800.0
2011-01-13 12:05:00,37.42,37.47,37.42,37.46,27000.0,33.4562,33.5009,33.4562,33.4919,27000.0
2011-01-13 12:10:00,37.46,37.48,37.42,37.42,37200.0,33.4919,33.5098,33.4562,33.4562,37200.0
2011-01-13 12:15:00,37.41,37.44,37.41,37.41,20800.0,33.4472,33.4741,33.4472,33.4472,20800.0
2011-01-13 12:20:00,37.42,37.42,37.34,37.35,48400.0,33.4562,33.4562,33.3847,33.3936,48400.0
2011-01-13 12:25:00,37.35,37.35,37.23,37.24,98600.0,33.3936,33.3936,33.2863,33.2953,98600.0
2011-01-13 12:30:00,37.24,37.24,37.22,37.24,114400.0,33.2953,33.2953,33.2774,33.2953,114400.0
2011-01-13 12:35:00,37.24,37.27,37.24,37.24,39600.0,33.2953,33.3221,33.2953,33.2953,39600.0
2011-01-13 12:40:00,37.25,37.27,37.23,37.27,44200.0,33.3042,33.3221,33.2863,33.3221,44200.0
2011-01-13 12:45:00,37.28,37.35,37.27,37.35,41200.0,33.331,33.3936,33.3221,33.3936,41200.0
2011-01-13 12:50:00,37.35,37.38,37.28,37.29,50800.0,33.3936,33.4204,33.331,33.34,50800.0
2011-01-13 12:55:00,37.3,37.31,37.26,37.26,41000.0,33.3489,33.3578,33.3131,33.3131,41000.0
2011-01-13 13:00:00,37.26,37.27,37.21,37.27,31400.0,33.3131,33.3221,33.2684,33.3221,31400.0
2011-01-13 13:05:00,37.27,37.32,37.27,37.29,37000.0,33.3221,33.3668,33.3221,33.34,37000.0
2011-01-13 13:10:00,37.29,37.38,37.29,37.37,28200.0,33.34,33.4204,33.34,33.4115,28200.0
2011-01-13 13:15:00,37.36,37.37,37.34,37.37,13800.0,33.4025,33.4115,33.3847,33.4115,13800.0
2011-01-13 13:20:00,37.37,37.41,37.36,37.41,43200.0,33.4115,33.4472,33.4025,33.4472,43200.0
2011-01-13 13:25:00,37.42,37.44,37.4,37.4,64800.0,33.4562,33.4741,33.4383,33.4383,64800.0
2011-01-13 13:30:00,37.4,37.43,37.38,37.43,95800.0,33.4383,33.4651,33.4204,33.4651,95800.0
2011-01-13 13:35:00,37.43,37.43,37.37,37.4,194200.0,33.4651,33.4651,33.4115,33.4383,194200.0
2011-01-13 13:40:00,37.4,37.43,37.39,37.43,21000.0,33.4383,33.4651,33.4294,33.4651,21000.0
2011-01-13 13:45:00,37.42,37.44,37.41,37.43,24600.0,33.4562,33.4741,33.4472,33.4651,24600.0
2011-01-13 13:50:00,37.43,37.44,37.39,37.41,35000.0,33.4651,33.4741,33.4294,33.4472,35000.0
2011-01-13 13:55:00,37.4,37.42,37.38,37.38,50800.0,33.4383,33.4562,33.4204,33.4204,50800.0
2011-01-13 14:00:00,37.38,37.38,37.32,37.33,50400.0,33.4204,33.4204,33.3668,33.3757,50400.0
2011-01-13 14:05:00,37.33,37.33,37.25,37.26,71400.0,33.3757,33.3757,33.3042,33.3131,71400.0
2011-01-13 14:10:00,37.24,37.25,37.15,37.18,101600.0,33.2953,33.3042,33.2148,33.2416,101600.0
2011-01-13 14:15:00,37.18,37.22,37.18,37.21,71000.0,33.2416,33.2774,33.2416,33.2684,71000.0
2011-01-13 14:20:00,37.21,37.25,37.19,37.24,48400.0,33.2684,33.3042,33.2506,33.2953,48400.0
2011-01-13 14:25:00,37.24,37.31,37.24,37.31,37000.0,33.2953,33.3578,33.2953,33.3578,37000.0
2011-01-13 14:30:00,37.31,37.33,37.29,37.31,23600.0,33.3578,33.3757,33.34,33.3578,23600.0
2011-01-13 14:35:00,37.31,37.34,37.31,37.31,26000.0,33.3578,33.3847,33.3578,33.3578,26000.0
2011-01-13 14:40:00,37.31,37.31,37.28,37.31,26800.0,33.3578,33.3578,33.331,33.3578,26800.0
2011-01-13 14:45:00,37.31,37.31,37.26,37.3,34600.0,33.3578,33.3578,33.3131,33.3489,34600.0
2011-01-13 14:50:00,37.29,37.29,37.24,37.27,46600.0,33.34,33.34,33.2953,33.3221,46600.0
2011-01-13 14:55:00,37.26,37.29,37.24,37.24,26800.0,33.3131,33.34,33.2953,33.2953,26800.0
2011-01-13 15:00:00,37.24,37.4,37.24,37.33,293800.0,33.2953,33.4383,33.2953,33.3757,293800.0
2011-01-13 15:05:00,37.32,37.33,37.29,37.32,48400.0,33.3668,33.3757,33.34,33.3668,48400.0
2011-01-13 15:10:00,37.32,37.33,37.31,37.31,36200.0,33.3668,33.3757,33.3578,33.3578,36200.0
2011-01-13 15:15:00,37.31,37.31,37.29,37.3,27800.0,33.3578,33.3578,33.34,33.3489,27800.0
2011-01-13 15:20:00,37.3,37.3,37.25,37.27,149000.0,33.3489,33.3489,33.3042,33.3221,149000.0
2011-01-13 15:25:00,37.27,37.27,37.22,37.25,45600.0,33.3221,33.3221,33.2774,33.3042,45600.0
2011-01-13 15:30:00,37.25,37.27,37.2,37.21,77600.0,33.3042,33.3221,33.2595,33.2684,77600.0
2011-01-13 15:35:00,37.22,37.26,37.2,37.22,89000.0,33.2774,33.3131,33.2595,33.2774,89000.0
2011-01-13 15:40:00,37.22,37.24,37.2,37.24,81600.0,33.2774,33.2953,33.2595,33.2953,81600.0
2011-01-13 15:45:00,37.24,37.28,37.24,37.27,105600.0,33.2953,33.331,33.2953,33.3221,105600.0
2011-01-13 15:50:00,37.27,37.28,37.24,37.25,107000.0,33.3221,33.331,33.2953,33.3042,107000.0
2011-01-13 15:55:00,37.24,37.31,37.23,37.29,172000.0,33.2953,33.3578,33.2863,33.34,172000.0
2011-01-14 09:30:00,37.25,37.35,37.18,37.35,72800.0,33.3042,33.3936,33.2416,33.3936,72800.0
2011-01-14 09:35:00,37.35,37.48,37.35,37.36,54000.0,33.3936,33.5098,33.3936,33.4025,54000.0
2011-01-14 09:40:00,37.37,37.47,37.35,37.4,57800.0,33.4115,33.5009,33.3936,33.4383,57800.0
2011-01-14 09:45:00,37.4,37.44,37.4,37.44,33600.0,33.4383,33.4741,33.4383,33.4741,33600.0
2011-01-14 09:50:00,37.43,37.49,37.35,37.35,86200.0,33.4651,33.5188,33.3936,33.3936,86200.0
2011-01-14 09:55:00,37.34,37.53,37.34,37.49,93000.0,33.3847,33.5545,33.3847,33.5188,93000.0
2011-01-14 10:00:00,37.48,37.49,37.38,37.4,136200.0,33.5098,33.5188,33.4204,33.4383,136200.0
2011-01-14 10:05:00,37.4,37.42,37.34,37.41,111800.0,33.4383,33.4562,33.3847,33.4472,111800.0
2011-01-14 10:10:00,37.42,37.53,37.4,37.51,103200.0,33.4562,33.5545,33.4383,33.5367,103200.0
2011-01-14 10:15:00,37.51,37.51,37.47,37.47,50200.0,33.5367,33.5367,33.5009,33.5009,50200.0
2011-01-14 10:20:00,37.47,37.52,37.45,37.48,47200.0,33.5009,33.5456,33.483,33.5098,47200.0
2011-01-14 10:25:00,37.48,37.5,37.39,37.39,89800.0,33.5098,33.5277,33.4294,33.4294,89800.0
2011-01-14 10:30:00,37.38,37.46,37.38,37.45,64600.0,33.4204,33.4919,33.4204,33.483,64600.0
2011-01-14 10:35:00,37.45,37.45,37.43,37.43,21400.0,33.483,33.483,33.4651,33.4651,21400.0
2011-01-14 10:40:00,37.43,37.46,37.43,37.46,25000.0,33.4651,33.4919,33.4651,33.4919,25000.0
2011-01-14 10:45:00,37.46,37.48,37.45,37.47,85000.0,33.4919,33.5098,33.483,33.5009,85000.0
2011-01-14 10:50:00,37.47,37.48,37.44,37.47,37600.0,33.5009,33.5098,33.4741,33.5009,37600.0
2011-01-14 10:55:00,37.48,37.51,37.45,37.51,29000.0,33.5098,33.5367,33.483,33.5367,29000.0
2011-01-14 11:00:00,37.5,37.52,37.47,37.52,20000.0,33.5277,33.5456,33.5009,33.5456,20000.0
2011-01-14 11:05:00,37.52,37.57,37.5,37.5,51600.0,33.5456,33.5903,33.5277,33.5277,51600.0
2011-01-14 11:10:00,37.5,37.53,37.5,37.51,70200.0,33.5277,33.5545,33.5277,33.5367,70200.0
2011-01-14 11:15:00,37.51,37.55,37.51,37.51,28000.0,33.5367,33.5724,33.5367,33.5367,28000.0
2011-01-14 11:20:00,37.5,37.51,37.44,37.44,20400.0,33.5277,33.5367,33.4741,33.4741,20400.0
2011-01-14 11:25:00,37.44,37.49,37.43,37.49,35600.0,33.4741,33.5188,33.4651,33.5188,35600.0
2011-01-14 11:30:00,37.49,37.55,37.49,37.55,16400.0,33.5188,33.5724,33.5188,33.5724,16400.0
2011-01-14 11:35:00,37.55,37.56,37.38,37.38,198400.0,33.5724,33.5814,33.4204,33.4204,198400.0
2011-01-14 11:40:00,37.38,37.4,37.36,37.36,35200.0,33.4204,33.4383,33.4025,33.4025,35200.0
2011-01-14 11:45:00,37.35,37.4,37.32,37.4,51200.0,33.3936,33.4383,33.3668,33.4383,51200.0
2011-01-14 11:50:00,37.39,37.39,37.33,37.33,68600.0,33.4294,33.4294,33.3757,33.3757,68600.0
2011-01-14 11:55:00,37.34,37.38,37.33,37.38,42000.0,33.3847,33.4204,33.3757,33.4204,42000.0
2011-01-14 12:00:00,37.38,37.38,37.37,37.38,42400.0,33.4204,33.4204,33.4115,33.4204,42400.0
2011-01-14 12:05:00,37.38,37.39,37.36,37.37,30200.0,33.4204,33.4294,33.4025,33.4115,30200.0
2011-01-14 12:10:00,37.37,37.38,37.35,37.37,55000.0,33.4115,33.4204,33.3936,33.4115,55000.0
2011-01-14 12:15:00,37.38,37.38,37.35,37.35,54200.0,33.4204,33.4204,33.3936,33.3936,54200.0
2011-01-14 12:20:00,37.35,37.35,37.3,37.31,50400.0,33.3936,33.3936,33.3489,33.3578,50400.0
2011-01-14 12:25:00,37.31,37.32,37.27,37.32,61000.0,33.3578,33.3668,33.3221,33.3668,61000.0
2011-01-14 12:30:00,37.32,37.35,37.31,37.35,37200.0,33.3668,33.3936,33.3578,33.3936,37200.0
2011-01-14 12:35:00,37.35,37.38,37.35,37.37,39600.0,33.3936,33.4204,33.3936,33.4115,39600.0
2011-01-14 12:40:00,37.37,37.38,37.35,37.38,23400.0,33.4115,33.4204,33.3936,33.4204,23400.0
2011-01-14 12:45:00,37.38,37.39,37.37,37.39,59000.0,33.4204,33.4294,33.4115,33.4294,59000.0
2011-01-14 12:50:00,37.39,37.39,37.37,37.39,51400.0,33.4294,33.4294,33.4115,33.4294,51400.0
2011-01-14 12:55:00,37.39,37.4,37.39,37.4,29200.0,33.4294,33.4383,33.4294,33.4383,29200.0
2011-01-14 13:00:00,37.4,37.4,37.38,37.38,24400.0,33.4383,33.4383,33.4204,33.4204,24400.0
2011-01-14 13:05:00,37.38,37.38,37.36,37.37,24800.0,33.4204,33.4204,33.4025,33.4115,24800.0
2011-01-14 13:10:00,37.36,37.4,37.36,37.39,45000.0,33.4025,33.4383,33.4025,33.4294,45000.0
2011-01-14 13:15:00,37.39,37.41,37.37,37.37,19400.0,33.4294,33.4472,33.4115,33.4115,19400.0
2011-01-14 13:20:00,37.38,37.43,37.38,37.43,59600.0,33.4204,33.4651,33.4204,33.4651,59600.0
2011-01-14 13:25:00,37.43,37.45,37.42,37.42,22600.0,33.4651,33.483,33.4562,33.4562,22600.0
2011-01-14 13:30:00,37.41,37.43,37.4,37.42,17600.0,33.4472,33.4651,33.4383,33.4562,17600.0
2011-01-14 13:35:00,37.42,37.43,37.41,37.43,15400.0,33.4562,33.4651,33.4472,33.4651,15400.0
2011-01-14 13:40:00,37.44,37.45,37.41,37.44,42400.0,33.4741,33.483,33.4472,33.4741,42400.0
2011-01-14 13:45:00,37.44,37.45,37.43,37.44,56000.0,33.4741,33.483,33.4651,33.4741,56000.0
2011-01-14 13:50:00,37.44,37.45,37.44,37.45,41600.0,33.4741,33.483,33.4741,33.483,41600.0
2011-01-14 13:55:00,37.45,37.45,37.44,37.45,38600.0,33.483,33.483,33.4741,33.483,38600.0
2011-01-14 14:00:00,37.45,37.45,37.43,37.43,32400.0,33.483,33.483,33.4651,33.4651,32400.0
2011-01-14 14:05:00,37.43,37.44,37.42,37.42,29600.0,33.4651,33.4741,33.4562,33.4562,29600.0
2011-01-14 14:10:00,37.42,37.43,37.41,37.41,33200.0,33.4562,33.4651,33.4472,33.4472,33200.0
2011-01-14 14:15:00,37.42,37.42,37.38,37.4,10200.0,33.4562,33.4562,33.4204,33.4383,10200.0
2011-01-14 14:20:00,37.4,37.4,37.39,37.39,19800.0,33.4383,33.4383,33.4294,33.4294,19800.0
2011-01-14 14:25:00,37.39,37.39,37.37,37.37,10000.0,33.4294,33.4294,33.4115,33.4115,10000.0
2011-01-14 14:30:00,37.37,37.41,37.37,37.41,37200.0,33.4115,33.4472,33.4115,33.4472,37200.0
2011-01-14 14:35:00,37.41,37.42,37.39,37.39,58200.0,33.4472,33.4562,33.4294,33.4294,58200.0
2011-01-14 14:40:00,37.4,37.42,37.4,37.42,49000.0,33.4383,33.4562,33.4383,33.4562,49000.0
2011-01-14 14:45:00,37.42,37.43,37.41,37.42,20000.0,33.4562,33.4651,33.4472,33.4562,20000.0
2011-01-14 14:50:00,37.42,37.44,37.42,37.44,26800.0,33.4562,33.4741,33.4562,33.4741,26800.0
2011-01-14 14:55:00,37.43,37.44,37.4,37.44,44200.0,33.4651,33.4741,33.4383,33.4741,44200.0
2011-01-14 15:00:00,37.44,37.47,37.44,37.46,84600.0,33.4741,33.5009,33.4741,33.4919,84600.0
2011-01-14 15:05:00,37.47,37.48,37.46,37.48,72600.0,33.5009,33.5098,33.4919,33.5098,72600.0
2011-01-14 15:10:00,37.48,37.49,37.48,37.49,86800.0,33.5098,33.5188,33.5098,33.5188,86800.0
2011-01-14 15:15:00,37.49,37.49,37.48,37.49,104400.0,33.5188,33.5188,33.5098,33.5188,104400.0
2011-01-14 15:20:00,37.49,37.51,37.49,37.5,68200.0,33.5188,33.5367,33.5188,33.5277,68200.0
2011-01-14 15:25:00,37.5,37.51,37.49,37.51,106000.0,33.5277,33.5367,33.5188,33.5367,106000.0
2011-01-14 15:30:00,37.5,37.51,37.48,37.48,46800.0,33.5277,33.5367,33.5098,33.5098,46800.0
2011-01-14 15:35:00,37.48,37.49,37.44,37.44,44400.0,33.5098,33.5188,33.4741,33.4741,44400.0
2011-01-14 15:40:00,37.44,37.48,37.43,37.48,87200.0,33.4741,33.5098,33.4651,33.5098,87200.0
2011-01-14 15:45:00,37.48,37.5,37.47,37.49,174000.0,33.5098,33.5277,33.5009,33.5188,174000.0
2011-01-14 15:50:00,37.5,37.51,37.47,37.47,97200.0,33.5277,33.5367,33.5009,33.5009,97200.0
2011-01-14 15:55:00,37.47,37.51,37.45,37.49,158600.0,33.5009,33.5367,33.483,33.5188,158600.0
2011-01-18 09:30:00,37.66,38.05,37.64,37.93,142400.0,33.6708,34.0195,33.6529,33.9122,142400.0
2011-01-18 09:35:00,37.92,38.06,37.89,38.04,62200.0,33.9032,34.0284,33.8764,34.0105,62200.0
2011-01-18 09:40:00,38.02,38.08,37.95,37.98,68200.0,33.9926,34.0463,33.93,33.9569,68200.0
2011-01-18 09:45:00,37.98,38.04,37.97,38.0,48600.0,33.9569,34.0105,33.9479,33.9747,48600.0
2011-01-18 09:50:00,37.99,38.05,37.98,38.0,60200.0,33.9658,34.0195,33.9569,33.9747,60200.0
2011-01-18 09:55:00,38.0,38.12,38.0,38.1,98200.0,33.9747,34.082,33.9747,34.0642,98200.0
2011-01-18 10:00:00,38.11,38.12,37.99,38.1,97800.0,34.0731,34.082,33.9658,34.0642,97800.0
2011-01-18 10:05:00,38.09,38.11,37.96,38.08,126000.0,34.0552,34.0731,33.939,34.0463,126000.0
2011-01-18 10:10:00,38.09,38.16,38.06,38.16,38200.0,34.0552,34.1178,34.0284,34.1178,38200.0
2011-01-18 10:15:00,38.16,38.17,38.12,38.15,34200.0,34.1178,34.1267,34.082,34.1089,34200.0
2011-01-18 10:20:00,38.16,38.19,38.12,38.14,67400.0,34.1178,34.1446,34.082,34.0999,67400.0
2011-01-18 10:25:00,38.15,38.23,38.14,38.21,57400.0,34.1089,34.1804,34.0999,34.1625,57400.0
2011-01-18 10:30:00,38.21,38.22,38.06,38.08,67800.0,34.1625,34.1714,34.0284,34.0463,67800.0
2011-01-18 10:35:00,38.09,38.13,38.07,38.1,41200.0,34.0552,34.091,34.0373,34.0642,41200.0
2011-01-18 10:40:00,38.1,38.1,38.01,38.05,55800.0,34.0642,34.0642,33.9837,34.0195,55800.0
2011-01-18 10:45:00,38.05,38.07,37.91,37.95,68800.0,34.0195,34.0373,33.8943,33.93,68800.0
2011-01-18 10:50:00,37.95,38.04,37.91,38.02,54400.0,33.93,34.0105,33.8943,33.9926,54400.0
2011-01-18 10:55:00,38.02,38.02,37.97,38.02,29200.0,33.9926,33.9926,33.9479,33.9926,29200.0
2011-01-18 11:00:00,38.02,38.04,38.01,38.04,40600.0,33.9926,34.0105,33.9837,34.0105,40600.0
2011-01-18 11:05:00,38.03,38.04,37.99,38.0,48000.0,34.0016,34.0105,33.9658,33.9747,48000.0
2011-01-18 11:10:00,38.01,38.01,37.92,37.94,37400.0,33.9837,33.9837,33.9032,33.9211,37400.0
2011-01-18 11:15:00,37.94,38.04,37.94,38.02,43800.0,33.9211,34.0105,33.9211,33.9926,43800.0
2011-01-18 11:20:00,38.02,38.1,38.02,38.07,56200.0,33.9926,34.0642,33.9926,34.0373,56200.0
2011-01-18 11:25:00,38.08,38.08,38.05,38.06,18400.0,34.0463,34.0463,34.0195,34.0284,18400.0
2011-01-18 11:30:00,38.05,38.06,38.02,38.03,19800.0,34.0195,34.0284,33.9926,34.0016,19800.0
2011-01-18 11:35:00,38.04,38.04,37.93,37.96,23000.0,34.0105,34.0105,33.9122,33.939,23000.0
2011-01-18 11:40:00,37.97,37.97,37.94,37.95,17400.0,33.9479,33.9479,33.9211,33.93,17400.0
2011-01-18 11:45:00,37.95,37.99,37.95,37.97,21000.0,33.93,33.9658,33.93,33.9479,21000.0
2011-01-18 11:50:00,37.98,37.98,37.92,37.93,30200.0,33.9569,33.9569,33.9032,33.9122,30200.0
2011-01-18 11:55:00,37.93,37.95,37.91,37.95,29200.0,33.9122,33.93,33.8943,33.93,29200.0
2011-01-18 12:00:00,37.95,37.97,37.91,37.92,33600.0,33.93,33.9479,33.8943,33.9032,33600.0
2011-01-18 12:05:00,37.91,37.91,37.84,37.85,18600.0,33.8943,33.8943,33.8317,33.8406,18600.0
2011-01-18 12:10:00,37.85,37.85,37.77,37.77,53800.0,33.8406,33.8406,33.7691,33.7691,53800.0
2011-01-18 12:15:00,37.77,37.79,37.76,37.77,42600.0,33.7691,33.787,33.7602,33.7691,42600.0
2011-01-18 12:20:00,37.77,37.78,37.75,37.77,41200.0,33.7691,33.7781,33.7512,33.7691,41200.0
2011-01-18 12:25:00,37.77,37.79,37.76,37.76,52800.0,33.7691,33.787,33.7602,33.7602,52800.0
2011-01-18 12:30:00,37.77,37.83,37.77,37.83,64800.0,33.7691,33.8228,33.7691,33.8228,64800.0
2011-01-18 12:35:00,37.82,37.83,37.81,37.82,8200.0,33.8138,33.8228,33.8049,33.8138,8200.0
2011-01-18 12:40:00,37.83,37.85,37.81,37.81,26800.0,33.8228,33.8406,33.8049,33.8049,26800.0
2011-01-18 12:45:00,37.81,37.88,37.81,37.86,24600.0,33.8049,33.8675,33.8049,33.8496,24600.0
2011-01-18 12:50:00,37.86,37.87,37.82,37.83,13600.0,33.8496,33.8585,33.8138,33.8228,13600.0
2011-01-18 12:55:00,37.82,37.88,37.82,37.88,13800.0,33.8138,33.8675,33.8138,33.8675,13800.0
2011-01-18 13:00:00,37.88,37.91,37.87,37.91,20400.0,33.8675,33.8943,33.8585,33.8943,20400.0
2011-01-18 13:05:00,37.91,37.91,37.83,37.83,28400.0,33.8943,33.8943,33.8228,33.8228,28400.0
2011-01-18 13:10:00,37.83,37.83,37.79,37.8,23600.0,33.8228,33.8228,33.787,33.7959,23600.0
2011-01-18 13:15:00,37.8,37.8,37.76,37.76,27800.0,33.7959,33.7959,33.7602,33.7602,27800.0
2011-01-18 13:20:00,37.76,37.83,37.76,37.83,27200.0,33.7602,33.8228,33.7602,33.8228,27200.0
2011-01-18 13:25:00,37.83,37.85,37.82,37.85,43200.0,33.8228,33.8406,33.8138,33.8406,43200.0
2011-01-18 13:30:00,37.87,37.88,37.85,37.88,23600.0,33.8585,33.8675,33.8406,33.8675,23600.0
2011-01-18 13:35:00,37.89,37.96,37.89,37.93,56600.0,33.8764,33.939,33.8764,33.9122,56600.0
2011-01-18 13:40:00,37.93,37.97,37.91,37.95,20600.0,33.9122,33.9479,33.8943,33.93,20600.0
2011-01-18 13:45:00,37.95,37.95,37.92,37.92,26800.0,33.93,33.93,33.9032,33.9032,26800.0
2011-01-18 13:50:00,37.91,37.95,37.91,37.94,24000.0,33.8943,33.93,33.8943,33.9211,24000.0
2011-01-18 13:55:00,37.94,37.96,37.9,37.93,35800.0,33.9211,33.939,33.8853,33.9122,35800.0
2011-01-18 14:00:00,37.93,37.95,37.91,37.93,47800.0,33.9122,33.93,33.8943,33.9122,47800.0
2011-01-18 14:05:00,37.93,37.95,37.93,37.94,26000.0,33.9122,33.93,33.9122,33.9211,26000.0
2011-01-18 14:10:00,37.93,37.93,37.89,37.9,23800.0,33.9122,33.9122,33.8764,33.8853,23800.0
2011-01-18 14:15:00,37.89,37.9,37.86,37.87,24200.0,33.8764,33.8853,33.8496,33.8585,24200.0
2011-01-18 14:20:00,37.88,37.88,37.85,37.86,26800.0,33.8675,33.8675,33.8406,33.8496,26800.0
2011-01-18 14:25:00,37.85,37.87,37.84,37.86,17800.0,33.8406,33.8585,33.8317,33.8496,17800.0
2011-01-18 14:30:00,37.86,37.88,37.85,37.85,18000.0,33.8496,33.8675,33.8406,33.8406,18000.0
2011-01-18 14:35:00,37.84,37.91,37.84,37.9,30800.0,33.8317,33.8943,33.8317,33.8853,30800.0
2011-01-18 14:40:00,37.9,37.9,37.84,37.85,25400.0,33.8853,33.8853,33.8317,33.8406,25400.0
2011-01-18 14:45:00,37.84,37.84,37.82,37.84,44800.0,33.8317,33.8317,33.8138,33.8317,44800.0
2011-01-18 14:50:00,37.83,37.89,37.83,37.89,23400.0,33.8228,33.8764,33.8228,33.8764,23400.0
2011-01-18 14:55:00,37.9,37.9,37.85,37.86,64800.0,33.8853,33.8853,33.8406,33.8496,64800.0
2011-01-18 15:00:00,37.86,37.91,37.85,37.88,48000.0,33.8496,33.8943,33.8406,33.8675,48000.0
2011-01-18 15:05:00,37.88,37.88,37.86,37.87,31000.0,33.8675,33.8675,33.8496,33.8585,31000.0
2011-01-18 15:10:00,37.85,37.87,37.84,37.85,33800.0,33.8406,33.8585,33.8317,33.8406,33800.0
2011-01-18 15:15:00,37.85,37.87,37.83,37.85,54800.0,33.8406,33.8585,33.8228,33.8406,54800.0
2011-01-18 15:20:00,37.85,37.87,37.85,37.86,46400.0,33.8406,33.8585,33.8406,33.8496,46400.0
2011-01-18 15:25:00,37.86,37.87,37.84,37.84,46600.0,33.8496,33.8585,33.8317,33.8317,46600.0
2011-01-18 15:30:00,37.84,37.85,37.79,37.8,138800.0,33.8317,33.8406,33.787,33.7959,138800.0
2011-01-18 15:35:00,37.8,37.81,37.79,37.81,139400.0,33.7959,33.8049,33.787,33.8049,139400.0
2011-01-18 15:40:00,37.81,37.81,37.79,37.8,73400.0,33.8049,33.8049,33.787,33.7959,73400.0
2011-01-18 15:45:00,37.8,37.81,37.77,37.78,140200.0,33.7959,33.8049,33.7691,33.7781,140200.0
2011-01-18 15:50:00,37.79,37.81,37.77,37.77,175600.0,33.787,33.8049,33.7691,33.7691,175600.0
2011-01-18 15:55:00,37.77,37.79,37.75,37.75,280200.0,33.7691,33.787,33.7512,33.7512,280200.0
2011-01-19 09:30:00,37.75,37.75,37.63,37.63,127400.0,33.7512,33.7512,33.6439,33.6439,127400.0
2011-01-19 09:35:00,37.63,37.63,37.46,37.52,89800.0,33.6439,33.6439,33.4919,33.5456,89800.0
2011-01-19 09:40:00,37.55,37.55,37.44,37.44,55200.0,33.5724,33.5724,33.4741,33.4741,55200.0
2011-01-19 09:45:00,37.42,37.48,37.38,37.41,85800.0,33.4562,33.5098,33.4204,33.4472,85800.0
2011-01-19 09:50:00,37.41,37.56,37.41,37.51,78600.0,33.4472,33.5814,33.4472,33.5367,78600.0
2011-01-19 09:55:00,37.51,37.51,37.38,37.42,43400.0,33.5367,33.5367,33.4204,33.4562,43400.0
2011-01-19 10:00:00,37.42,37.45,37.41,37.43,71200.0,33.4562,33.483,33.4472,33.4651,71200.0
2011-01-19 10:05:00,37.43,37.5,37.43,37.45,48600.0,33.4651,33.5277,33.4651,33.483,48600.0
2011-01-19 10:10:00,37.45,37.49,37.44,37.46,31800.0,33.483,33.5188,33.4741,33.4919,31800.0
2011-01-19 10:15:00,37.47,37.48,37.43,37.43,66400.0,33.5009,33.5098,33.4651,33.4651,66400.0
2011-01-19 10:20:00,37.44,37.44,37.33,37.34,59800.0,33.4741,33.4741,33.3757,33.3847,59800.0
2011-01-19 10:25:00,37.34,37.42,37.34,37.4,36800.0,33.3847,33.4562,33.3847,33.4383,36800.0
2011-01-19 10:30:00,37.4,37.47,37.39,37.45,47400.0,33.4383,33.5009,33.4294,33.483,47400.0
2011-01-19 10:35:00,37.45,37.47,37.37,37.41,64600.0,33.483,33.5009,33.4115,33.4472,64600.0
2011-01-19 10:40:00,37.42,37.43,37.35,37.35,30000.0,33.4562,33.4651,33.3936,33.3936,30000.0
2011-01-19 10:45:00,37.37,37.38,37.31,37.31,45000.0,33.4115,33.4204,33.3578,33.3578,45000.0
2011-01-19 10:50:00,37.33,37.36,37.3,37.34,48600.0,33.3757,33.4025,33.3489,33.3847,48600.0
2011-01-19 10:55:00,37.34,37.35,37.3,37.3,25200.0,33.3847,33.3936,33.3489,33.3489,25200.0
2011-01-19 11:00:00,37.31,37.31,37.29,37.29,26600.0,33.3578,33.3578,33.34,33.34,26600.0
2011-01-19 11:05:00,37.3,37.35,37.26,37.34,54800.0,33.3489,33.3936,33.3131,33.3847,54800.0
2011-01-19 11:10:00,37.33,37.35,37.28,37.29,31800.0,33.3757,33.3936,33.331,33.34,31800.0
2011-01-19 11:15:00,37.29,37.3,37.24,37.24,33400.0,33.34,33.3489,33.2953,33.2953,33400.0
2011-01-19 11:20:00,37.24,37.29,37.24,37.24,31000.0,33.2953,33.34,33.2953,33.2953,31000.0
2011-01-19 11:25:00,37.24,37.25,37.21,37.22,79000.0,33.2953,33.3042,33.2684,33.2774,79000.0
2011-01-19 11:30:00,37.22,37.25,37.22,37.22,33200.0,33.2774,33.3042,33.2774,33.2774,33200.0
2011-01-19 11:35:00,37.23,37.24,37.21,37.22,27400.0,33.2863,33.2953,33.2684,33.2774,27400.0
2011-01-19 11:40:00,37.22,37.22,37.2,37.22,14400.0,33.2774,33.2774,33.2595,33.2774,14400.0
2011-01-19 11:45:00,37.22,37.23,37.2,37.22,16200.0,33.2774,33.2863,33.2595,33.2774,16200.0
2011-01-19 11:50:00,37.22,37.23,37.21,37.22,17200.0,33.2774,33.2863,33.2684,33.2774,17200.0
2011-01-19 11:55:00,37.22,37.23,37.18,37.21,43400.0,33.2774,33.2863,33.2416,33.2684,43400.0
2011-01-19 12:00:00,37.2,37.21,37.18,37.19,21200.0,33.2595,33.2684,33.2416,33.2506,21200.0
2011-01-19 12:05:00,37.19,37.22,37.18,37.19,18000.0,33.2506,33.2774,33.2416,33.2506,18000.0
2011-01-19 12:10:00,37.18,37.23,37.18,37.23,12600.0,33.2416,33.2863,33.2416,33.2863,12600.0
2011-01-19 12:15:00,37.22,37.23,37.18,37.18,18600.0,33.2774,33.2863,33.2416,33.2416,18600.0
2011-01-19 12:20:00,37.18,37.21,37.18,37.21,13600.0,33.2416,33.2684,33.2416,33.2684,13600.0
2011-01-19 12:25:00,37.21,37.21,37.18,37.18,24000.0,33.2684,33.2684,33.2416,33.2416,24000.0
2011-01-19 12:30:00,37.18,37.18,37.05,37.06,66400.0,33.2416,33.2416,33.1254,33.1343,66400.0
2011-01-19 12:35:00,37.06,37.06,36.99,36.99,88000.0,33.1343,33.1343,33.0717,33.0717,88000.0
2011-01-19 12:40:00,36.99,37.0,36.91,36.92,75400.0,33.0717,33.0807,33.0002,33.0092,75400.0
2011-01-19 12:45:00,36.92,36.97,36.89,36.96,86200.0,33.0092,33.0539,32.9823,33.0449,86200.0
2011-01-19 12:50:00,36.97,37.07,36.97,37.06,75200.0,33.0539,33.1433,33.0539,33.1343,75200.0
2011-01-19 12:55:00,37.06,37.08,37.01,37.03,27600.0,33.1343,33.1522,33.0896,33.1075,27600.0
2011-01-19 13:00:00,37.03,37.04,36.98,36.99,29600.0,33.1075,33.1164,33.0628,33.0717,29600.0
2011-01-19 13:05:00,36.99,37.01,36.98,37.0,15400.0,33.0717,33.0896,33.0628,33.0807,15400.0
2011-01-19 13:10:00,37.0,37.02,36.99,36.99,25800.0,33.0807,33.0986,33.0717,33.0717,25800.0
2011-01-19 13:15:00,37.01,37.03,36.99,37.01,16200.0,33.0896,33.1075,33.0717,33.0896,16200.0
2011-01-19 13:20:00,37.01,37.02,36.98,36.99,16200.0,33.0896,33.0986,33.0628,33.0717,16200.0
2011-01-19 13:25:00,36.99,37.07,36.99,37.04,42600.0,33.0717,33.1433,33.0717,33.1164,42600.0
2011-01-19 13:30:00,37.04,37.1,37.04,37.1,25400.0,33.1164,33.1701,33.1164,33.1701,25400.0
2011-01-19 13:35:00,37.1,37.12,37.08,37.09,46600.0,33.1701,33.188,33.1522,33.1611,46600.0
2011-01-19 13:40:00,37.08,37.1,37.05,37.07,27800.0,33.1522,33.1701,33.1254,33.1433,27800.0
2011-01-19 13:45:00,37.07,37.07,37.02,37.06,28600.0,33.1433,33.1433,33.0986,33.1343,28600.0
2011-01-19 13:50:00,37.07,37.07,37.04,37.05,23400.0,33.1433,33.1433,33.1164,33.1254,23400.0
2011-01-19 13:55:00,37.05,37.1,37.04,37.09,187400.0,33.1254,33.1701,33.1164,33.1611,187400.0
2011-01-19 14:00:00,37.09,37.13,37.07,37.08,40000.0,33.1611,33.1969,33.1433,33.1522,40000.0
2011-01-19 14:05:00,37.08,37.13,37.05,37.1,31000.0,33.1522,33.1969,33.1254,33.1701,31000.0
2011-01-19 14:10:00,37.08,37.13,37.07,37.07,17200.0,33.1522,33.1969,33.1433,33.1433,17200.0
2011-01-19 14:15:00,37.06,37.12,37.06,37.1,30600.0,33.1343,33.188,33.1343,33.1701,30600.0
2011-01-19 14:20:00,37.12,37.13,37.07,37.09,31000.0,33.188,33.1969,33.1433,33.1611,31000.0
2011-01-19 14:25:00,37.09,37.13,37.06,37.1,15000.0,33.1611,33.1969,33.1343,33.1701,15000.0
2011-01-19 14:30:00,37.1,37.12,37.07,37.1,15800.0,33.1701,33.188,33.1433,33.1701,15800.0
2011-01-19 14:35:00,37.12,37.13,37.07,37.09,16400.0,33.188,33.1969,33.1433,33.1611,16400.0
2011-01-19 14:40:00,37.08,37.1,37.04,37.05,38200.0,33.1522,33.1701,33.1164,33.1254,38200.0
2011-01-19 14:45:00,37.07,37.07,37.04,37.06,22000.0,33.1433,33.1433,33.1164,33.1343,22000.0
2011-01-19 14:50:00,37.05,37.08,36.98,37.01,37400.0,33.1254,33.1522,33.0628,33.0896,37400.0
2011-01-19 14:55:00,37.02,37.04,36.98,37.02,55800.0,33.0986,33.1164,33.0628,33.0986,55800.0
2011-01-19 15:00:00,37.02,37.12,37.02,37.06,80200.0,33.0986,33.188,33.0986,33.1343,80200.0
2011-01-19 15:05:00,37.06,37.18,37.06,37.12,248200.0,33.1343,33.2416,33.1343,33.188,248200.0
2011-01-19 15:10:00,37.12,37.12,37.08,37.09,88600.0,33.188,33.188,33.1522,33.1611,88600.0
2011-01-19 15:15:00,37.09,37.19,37.09,37.16,67800.0,33.1611,33.2506,33.1611,33.2237,67800.0
2011-01-19 15:20:00,37.16,37.23,37.15,37.22,64000.0,33.2237,33.2863,33.2148,33.2774,64000.0
2011-01-19 15:25:00,37.22,37.26,37.21,37.24,49800.0,33.2774,33.3131,33.2684,33.2953,49800.0
2011-01-19 15:30:00,37.24,37.25,37.18,37.24,86600.0,33.2953,33.3042,33.2416,33.2953,86600.0
2011-01-19 15:35:00,37.24,37.31,37.22,37.3,66000.0,33.2953,33.3578,33.2774,33.3489,66000.0
2011-01-19 15:40:00,37.3,37.32,37.23,37.31,64200.0,33.3489,33.3668,33.2863,33.3578,64200.0
2011-01-19 15:45:00,37.31,37.31,37.24,37.27,116400.0,33.3578,33.3578,33.2953,33.3221,116400.0
2011-01-19 15:50:00,37.27,37.28,37.24,37.24,105600.0,33.3221,33.331,33.2953,33.2953,105600.0
2011-01-19 15:55:00,37.24,37.28,37.22,37.28,225000.0,33.2953,33.331,33.2774,33.331,225000.0
2011-01-20 09:30:00,37.06,37.34,37.04,37.09,112800.0,33.1343,33.3847,33.1164,33.1611,112800.0
2011-01-20 09:35:00,37.13,37.21,36.9,36.95,85600.0,33.1969,33.2684,32.9913,33.036,85600.0
2011-01-20 09:40:00,36.95,37.1,36.94,36.94,77800.0,33.036,33.1701,33.027,33.027,77800.0
2011-01-20 09:45:00,36.94,37.25,36.94,37.11,49400.0,33.027,33.3042,33.027,33.179,49400.0
2011-01-20 09:50:00,37.13,37.13,36.98,36.99,42200.0,33.1969,33.1969,33.0628,33.0717,42200.0
2011-01-20 09:55:00,36.98,37.01,36.91,37.01,33200.0,33.0628,33.0896,33.0002,33.0896,33200.0
2011-01-20 10:00:00,37.02,37.07,36.92,37.06,159200.0,33.0986,33.1433,33.0092,33.1343,159200.0
2011-01-20 10:05:00,37.05,37.09,36.95,36.99,47600.0,33.1254,33.1611,33.036,33.0717,47600.0
2011-01-20 10:10:00,36.99,37.04,36.94,37.01,46000.0,33.0717,33.1164,33.027,33.0896,46000.0
2011-01-20 10:15:00,37.02,37.05,36.95,36.97,22000.0,33.0986,33.1254,33.036,33.0539,22000.0
2011-01-20 10:20:00,36.97,37.05,36.97,37.05,27800.0,33.0539,33.1254,33.0539,33.1254,27800.0
2011-01-20 10:25:00,37.02,37.09,36.99,37.04,30800.0,33.0986,33.1611,33.0717,33.1164,30800.0
2011-01-20 10:30:00,37.04,37.11,36.99,37.08,25200.0,33.1164,33.179,33.0717,33.1522,25200.0
2011-01-20 10:35:00,37.08,37.1,37.02,37.02,31200.0,33.1522,33.1701,33.0986,33.0986,31200.0
2011-01-20 10:40:00,37.01,37.02,36.92,36.95,57200.0,33.0896,33.0986,33.0092,33.036,57200.0
2011-01-20 10:45:00,36.95,36.95,36.83,36.9,47200.0,33.036,33.036,32.9287,32.9913,47200.0
2011-01-20 10:50:00,36.9,36.92,36.79,36.8,45600.0,32.9913,33.0092,32.8929,32.9019,45600.0
2011-01-20 10:55:00,36.82,36.84,36.75,36.78,39000.0,32.9197,32.9376,32.8572,32.884,39000.0
2011-01-20 11:00:00,36.78,36.81,36.76,36.81,26800.0,32.884,32.9108,32.8661,32.9108,26800.0
2011-01-20 11:05:00,36.81,36.84,36.76,36.8,35200.0,32.9108,32.9376,32.8661,32.9019,35200.0
2011-01-20 11:10:00,36.79,36.79,36.72,36.79,53400.0,32.8929,32.8929,32.8303,32.8929,53400.0
2011-01-20 11:15:00,36.78,36.82,36.75,36.76,30400.0,32.884,32.9197,32.8572,32.8661,30400.0
2011-01-20 11:20:00,36.76,36.85,36.76,36.84,53600.0,32.8661,32.9466,32.8661,32.9376,53600.0
2011-01-20 11:25:00,36.84,36.86,36.79,36.81,44000.0,32.9376,32.9555,32.8929,32.9108,44000.0
2011-01-20 11:30:00,36.8,36.8,36.75,36.78,30000.0,32.9019,32.9019,32.8572,32.884,30000.0
2011-01-20 11:35:00,36.8,36.89,36.8,36.87,31800.0,32.9019,32.9823,32.9019,32.9644,31800.0
2011-01-20 11:40:00,36.85,36.85,36.82,36.83,16000.0,32.9466,32.9466,32.9197,32.9287,16000.0
2011-01-20 11:45:00,36.81,36.87,36.79,36.85,27000.0,32.9108,32.9644,32.8929,32.9466,27000.0
2011-01-20 11:50:00,36.84,36.84,36.8,36.8,12600.0,32.9376,32.9376,32.9019,32.9019,12600.0
2011-01-20 11:55:00,36.8,36.81,36.77,36.8,49000.0,32.9019,32.9108,32.875,32.9019,49000.0
2011-01-20 12:00:00,36.8,36.8,36.74,36.74,42200.0,32.9019,32.9019,32.8482,32.8482,42200.0
2011-01-20 12:05:00,36.74,36.77,36.73,36.73,30800.0,32.8482,32.875,32.8393,32.8393,30800.0
2011-01-20 12:10:00,36.72,36.73,36.68,36.68,18800.0,32.8303,32.8393,32.7946,32.7946,18800.0
2011-01-20 12:15:00,36.69,36.69,36.65,36.68,25000.0,32.8035,32.8035,32.7678,32.7946,25000.0
2011-01-20 12:20:00,36.66,36.71,36.66,36.7,30400.0,32.7767,32.8214,32.7767,32.8125,30400.0
2011-01-20 12:25:00,36.7,36.76,36.7,36.71,27600.0,32.8125,32.8661,32.8125,32.8214,27600.0
2011-01-20 12:30:00,36.71,36.71,36.68,36.69,12600.0,32.8214,32.8214,32.7946,32.8035,12600.0
2011-01-20 12:35:00,36.7,36.7,36.64,36.65,51400.0,32.8125,32.8125,32.7588,32.7678,51400.0
2011-01-20 12:40:00,36.66,36.67,36.63,36.66,49200.0,32.7767,32.7856,32.7499,32.7767,49200.0
2011-01-20 12:45:00,36.66,36.67,36.64,36.66,41600.0,32.7767,32.7856,32.7588,32.7767,41600.0
2011-01-20 12:50:00,36.66,36.69,36.65,36.69,21400.0,32.7767,32.8035,32.7678,32.8035,21400.0
2011-01-20 12:55:00,36.69,36.72,36.67,36.7,38800.0,32.8035,32.8303,32.7856,32.8125,38800.0
2011-01-20 13:00:00,36.7,36.74,36.7,36.72,40800.0,32.8125,32.8482,32.8125,32.8303,40800.0
2011-01-20 13:05:00,36.73,36.77,36.73,36.74,31200.0,32.8393,32.875,32.8393,32.8482,31200.0
2011-01-20 13:10:00,36.75,36.76,36.73,36.73,23200.0,32.8572,32.8661,32.8393,32.8393,23200.0
2011-01-20 13:15:00,36.73,36.75,36.71,36.74,23200.0,32.8393,32.8572,32.8214,32.8482,23200.0
2011-01-20 13:20:00,36.74,36.74,36.66,36.67,33600.0,32.8482,32.8482,32.7767,32.7856,33600.0
2011-01-20 13:25:00,36.68,36.71,36.67,36.71,13800.0,32.7946,32.8214,32.7856,32.8214,13800.0
2011-01-20 13:30:00,36.7,36.73,36.69,36.73,12600.0,32.8125,32.8393,32.8035,32.8393,12600.0
2011-01-20 13:35:00,36.74,36.74,36.71,36.73,18000.0,32.8482,32.8482,32.8214,32.8393,18000.0
2011-01-20 13:40:00,36.71,36.73,36.7,36.7,10000.0,32.8214,32.8393,32.8125,32.8125,10000.0
2011-01-20 13:45:00,36.71,36.71,36.68,36.7,21200.0,32.8214,32.8214,32.7946,32.8125,21200.0
2011-01-20 13:50:00,36.7,36.71,36.69,36.71,9000.0,32.8125,32.8214,32.8035,32.8214,9000.0
2011-01-20 13:55:00,36.71,36.72,36.69,36.7,57800.0,32.8214,32.8303,32.8035,32.8125,57800.0
2011-01-20 14:00:00,36.7,36.71,36.7,36.7,22000.0,32.8125,32.8214,32.8125,32.8125,22000.0
2011-01-20 14:05:00,36.7,36.76,36.69,36.74,59600.0,32.8125,32.8661,32.8035,32.8482,59600.0
2011-01-20 14:10:00,36.74,36.84,36.74,36.81,71400.0,32.8482,32.9376,32.8482,32.9108,71400.0
2011-01-20 14:15:00,36.81,36.82,36.79,36.81,37000.0,32.9108,32.9197,32.8929,32.9108,37000.0
2011-01-20 14:20:00,36.81,36.81,36.77,36.81,98800.0,32.9108,32.9108,32.875,32.9108,98800.0
2011-01-20 14:25:00,36.81,36.84,36.79,36.81,28200.0,32.9108,32.9376,32.8929,32.9108,28200.0
2011-01-20 14:30:00,36.82,36.94,36.82,36.92,81000.0,32.9197,33.027,32.9197,33.0092,81000.0
2011-01-20 14:35:00,36.91,36.92,36.85,36.86,64600.0,33.0002,33.0092,32.9466,32.9555,64600.0
2011-01-20 14:40:00,36.85,36.98,36.84,36.96,63800.0,32.9466,33.0628,32.9376,33.0449,63800.0
2011-01-20 14:45:00,36.97,36.98,36.91,36.97,32600.0,33.0539,33.0628,33.0002,33.0539,32600.0
2011-01-20 14:50:00,36.96,36.98,36.94,36.98,20800.0,33.0449,33.0628,33.027,33.0628,20800.0
2011-01-20 14:55:00,36.99,36.99,36.94,36.97,27600.0,33.0717,33.0717,33.027,33.0539,27600.0
2011-01-20 15:00:00,36.97,36.97,36.91,36.95,40400.0,33.0539,33.0539,33.0002,33.036,40400.0
2011-01-20 15:05:00,36.95,36.97,36.92,36.96,24400.0,33.036,33.0539,33.0092,33.0449,24400.0
2011-01-20 15:10:00,36.95,36.99,36.94,36.96,37800.0,33.036,33.0717,33.027,33.0449,37800.0
2011-01-20 15:15:00,36.96,36.97,36.9,36.95,62000.0,33.0449,33.0539,32.9913,33.036,62000.0
2011-01-20 15:20:00,36.95,36.97,36.91,36.91,116800.0,33.036,33.0539,33.0002,33.0002,116800.0
2011-01-20 15:25:00,36.91,36.93,36.85,36.86,49400.0,33.0002,33.0181,32.9466,32.9555,49400.0
2011-01-20 15:30:00,36.86,36.88,36.83,36.84,68200.0,32.9555,32.9734,32.9287,32.9376,68200.0
2011-01-20 15:35:00,36.84,36.91,36.82,36.9,83200.0,32.9376,33.0002,32.9197,32.9913,83200.0
2011-01-20 15:40:00,36.89,36.9,36.83,36.84,187200.0,32.9823,32.9913,32.9287,32.9376,187200.0
2011-01-20 15:45:00,36.85,36.85,36.81,36.83,175800.0,32.9466,32.9466,32.9108,32.9287,175800.0
2011-01-20 15:50:00,36.82,36.84,36.78,36.79,143600.0,32.9197,32.9376,32.884,32.8929,143600.0
2011-01-20 15:55:00,36.79,36.82,36.75,36.81,231400.0,32.8929,32.9197,32.8572,32.9108,231400.0
2011-01-21 09:30:00,36.92,37.27,36.9,37.25,727000.0,33.0092,33.3221,32.9913,33.3042,727000.0
2011-01-21 09:35:00,37.26,37.26,37.02,37.08,71800.0,33.3131,33.3131,33.0986,33.1522,71800.0
2011-01-21 09:40:00,37.09,37.2,37.04,37.12,31200.0,33.1611,33.2595,33.1164,33.188,31200.0
2011-01-21 09:45:00,37.11,37.15,37.04,37.08,22600.0,33.179,33.2148,33.1164,33.1522,22600.0
2011-01-21 09:50:00,37.08,37.13,37.06,37.08,28400.0,33.1522,33.1969,33.1343,33.1522,28400.0
2011-01-21 09:55:00,37.1,37.15,36.98,36.99,37400.0,33.1701,33.2148,33.0628,33.0717,37400.0
2011-01-21 10:00:00,36.99,37.06,36.95,36.97,32800.0,33.0717,33.1343,33.036,33.0539,32800.0
2011-01-21 10:05:00,36.96,37.05,36.96,37.04,53000.0,33.0449,33.1254,33.0449,33.1164,53000.0
2011-01-21 10:10:00,37.03,37.09,37.03,37.04,18400.0,33.1075,33.1611,33.1075,33.1164,18400.0
2011-01-21 10:15:00,37.05,37.05,36.95,36.95,9800.0,33.1254,33.1254,33.036,33.036,9800.0
2011-01-21 10:20:00,36.95,36.96,36.81,36.84,64400.0,33.036,33.0449,32.9108,32.9376,64400.0
2011-01-21 10:25:00,36.83,36.88,36.78,36.79,47200.0,32.9287,32.9734,32.884,32.8929,47200.0
2011-01-21 10:30:00,36.78,36.87,36.78,36.87,24200.0,32.884,32.9644,32.884,32.9644,24200.0
2011-01-21 10:35:00,36.88,36.99,36.88,36.98,10800.0,32.9734,33.0717,32.9734,33.0628,10800.0
2011-01-21 10:40:00,36.99,37.02,36.97,36.97,23000.0,33.0717,33.0986,33.0539,33.0539,23000.0
2011-01-21 10:45:00,36.97,37.0,36.86,36.86,21800.0,33.0539,33.0807,32.9555,32.9555,21800.0
2011-01-21 10:50:00,36.86,36.95,36.81,36.94,24200.0,32.9555,33.036,32.9108,33.027,24200.0
2011-01-21 10:55:00,36.91,36.94,36.88,36.93,31000.0,33.0002,33.027,32.9734,33.0181,31000.0
2011-01-21 11:00:00,36.94,36.97,36.83,36.97,35400.0,33.027,33.0539,32.9287,33.0539,35400.0
2011-01-21 11:05:00,36.98,37.0,36.91,36.92,91800.0,33.0628,33.0807,33.0002,33.0092,91800.0
2011-01-21 11:10:00,36.94,36.95,36.91,36.93,18000.0,33.027,33.036,33.0002,33.0181,18000.0
2011-01-21 11:15:00,36.94,36.95,36.9,36.91,21600.0,33.027,33.036,32.9913,33.0002,21600.0
2011-01-21 11:20:00,36.93,36.93,36.88,36.9,22000.0,33.0181,33.0181,32.9734,32.9913,22000.0
2011-01-21 11:25:00,36.89,36.89,36.83,36.86,22000.0,32.9823,32.9823,32.9287,32.9555,22000.0
2011-01-21 11:30:00,36.87,36.93,36.85,36.9,48800.0,32.9644,33.0181,32.9466,32.9913,48800.0
2011-01-21 11:35:00,36.9,36.91,36.84,36.84,20000.0,32.9913,33.0002,32.9376,32.9376,20000.0
2011-01-21 11:40:00,36.83,36.84,36.79,36.79,39400.0,32.9287,32.9376,32.8929,32.8929,39400.0
2011-01-21 11:45:00,36.79,36.8,36.73,36.75,17600.0,32.8929,32.9019,32.8393,32.8572,17600.0
2011-01-21 11:50:00,36.76,36.77,36.69,36.7,16200.0,32.8661,32.875,32.8035,32.8125,16200.0
2011-01-21 11:55:00,36.69,36.71,36.65,36.68,37800.0,32.8035,32.8214,32.7678,32.7946,37800.0
2011-01-21 12:00:00,36.68,36.69,36.62,36.63,32600.0,32.7946,32.8035,32.7409,32.7499,32600.0
2011-01-21 12:05:00,36.63,36.63,36.56,36.57,46600.0,32.7499,32.7499,32.6873,32.6962,46600.0
2011-01-21 12:10:00,36.58,36.6,36.56,36.58,46400.0,32.7052,32.723,32.6873,32.7052,46400.0
2011-01-21 12:15:00,36.58,36.63,36.58,36.63,29400.0,32.7052,32.7499,32.7052,32.7499,29400.0
2011-01-21 12:20:00,36.63,36.65,36.62,36.63,24200.0,32.7499,32.7678,32.7409,32.7499,24200.0
2011-01-21 12:25:00,36.63,36.65,36.62,36.62,33800.0,32.7499,32.7678,32.7409,32.7409,33800.0
2011-01-21 12:30:00,36.63,36.63,36.6,36.6,28200.0,32.7499,32.7499,32.723,32.723,28200.0
2011-01-21 12:35:00,36.6,36.61,36.59,36.6,26600.0,32.723,32.732,32.7141,32.723,26600.0
2011-01-21 12:40:00,36.6,36.6,36.54,36.55,24600.0,32.723,32.723,32.6694,32.6783,24600.0
2011-01-21 12:45:00,36.54,36.55,36.52,36.54,24400.0,32.6694,32.6783,32.6515,32.6694,24400.0
2011-01-21 12:50:00,36.53,36.58,36.52,36.56,16200.0,32.6605,32.7052,32.6515,32.6873,16200.0
2011-01-21 12:55:00,36.56,36.58,36.53,36.56,70400.0,32.6873,32.7052,32.6605,32.6873,70400.0
2011-01-21 13:00:00,36.57,36.58,36.53,36.53,21400.0,32.6962,32.7052,32.6605,32.6605,21400.0
2011-01-21 13:05:00,36.52,36.54,36.51,36.51,31800.0,32.6515,32.6694,32.6426,32.6426,31800.0
2011-01-21 13:10:00,36.52,36.52,36.45,36.49,102800.0,32.6515,32.6515,32.5889,32.6247,102800.0
2011-01-21 13:15:00,36.49,36.55,36.49,36.52,67800.0,32.6247,32.6783,32.6247,32.6515,67800.0
2011-01-21 13:20:00,36.53,36.58,36.49,36.5,52400.0,32.6605,32.7052,32.6247,32.6336,52400.0
2011-01-21 13:25:00,36.5,36.52,36.46,36.46,42800.0,32.6336,32.6515,32.5979,32.5979,42800.0
2011-01-21 13:30:00,36.46,36.48,36.44,36.47,51200.0,32.5979,32.6158,32.58,32.6068,51200.0
2011-01-21 13:35:00,36.47,36.49,36.46,36.48,40200.0,32.6068,32.6247,32.5979,32.6158,40200.0
2011-01-21 13:40:00,36.48,36.48,36.45,36.45,49200.0,32.6158,32.6158,32.5889,32.5889,49200.0
2011-01-21 13:45:00,36.45,36.46,36.44,36.44,29200.0,32.5889,32.5979,32.58,32.58,29200.0
2011-01-21 13:50:00,36.44,36.49,36.44,36.49,45000.0,32.58,32.6247,32.58,32.6247,45000.0
2011-01-21 13:55:00,36.49,36.57,36.48,36.56,38400.0,32.6247,32.6962,32.6158,32.6873,38400.0
2011-01-21 14:00:00,36.58,36.6,36.55,36.55,52600.0,32.7052,32.723,32.6783,32.6783,52600.0
2011-01-21 14:05:00,36.55,36.6,36.55,36.6,24400.0,32.6783,32.723,32.6783,32.723,24400.0
2011-01-21 14:10:00,36.6,36.61,36.56,36.58,21800.0,32.723,32.732,32.6873,32.7052,21800.0
2011-01-21 14:15:00,36.57,36.58,36.52,36.54,35600.0,32.6962,32.7052,32.6515,32.6694,35600.0
2011-01-21 14:20:00,36.54,36.58,36.54,36.57,27000.0,32.6694,32.7052,32.6694,32.6962,27000.0
2011-01-21 14:25:00,36.57,36.6,36.57,36.59,15800.0,32.6962,32.723,32.6962,32.7141,15800.0
2011-01-21 14:30:00,36.59,36.63,36.57,36.62,51000.0,32.7141,32.7499,32.6962,32.7409,51000.0
2011-01-21 14:35:00,36.62,36.64,36.6,36.62,27400.0,32.7409,32.7588,32.723,32.7409,27400.0
2011-01-21 14:40:00,36.61,36.61,36.6,36.6,28400.0,32.732,32.732,32.723,32.723,28400.0
2011-01-21 14:45:00,36.6,36.62,36.6,36.62,31800.0,32.723,32.7409,32.723,32.7409,31800.0
2011-01-21 14:50:00,36.62,36.62,36.6,36.6,20400.0,32.7409,32.7409,32.723,32.723,20400.0
2011-01-21 14:55:00,36.6,36.63,36.6,36.6,34800.0,32.723,32.7499,32.723,32.723,34800.0
2011-01-21 15:00:00,36.61,36.62,36.59,36.6,32800.0,32.732,32.7409,32.7141,32.723,32800.0
2011-01-21 15:05:00,36.62,36.66,36.62,36.66,27800.0,32.7409,32.7767,32.7409,32.7767,27800.0
2011-01-21 15:10:00,36.66,36.67,36.62,36.63,28600.0,32.7767,32.7856,32.7409,32.7499,28600.0
2011-01-21 15:15:00,36.63,36.66,36.62,36.65,34800.0,32.7499,32.7767,32.7409,32.7678,34800.0
2011-01-21 15:20:00,36.65,36.65,36.56,36.56,75600.0,32.7678,32.7678,32.6873,32.6873,75600.0
2011-01-21 15:25:00,36.56,36.58,36.52,36.53,134400.0,32.6873,32.7052,32.6515,32.6605,134400.0
2011-01-21 15:30:00,36.53,36.55,36.5,36.54,59000.0,32.6605,32.6783,32.6336,32.6694,59000.0
2011-01-21 15:35:00,36.54,36.54,36.5,36.53,31000.0,32.6694,32.6694,32.6336,32.6605,31000.0
2011-01-21 15:40:00,36.52,36.54,36.5,36.5,59200.0,32.6515,32.6694,32.6336,32.6336,59200.0
2011-01-21 15:45:00,36.51,36.53,36.49,36.51,70400.0,32.6426,32.6605,32.6247,32.6426,70400.0
2011-01-21 15:50:00,36.51,36.55,36.5,36.52,142200.0,32.6426,32.6783,32.6336,32.6515,142200.0
2011-01-21 15:55:00,36.51,36.56,36.48,36.55,236000.0,32.6426,32.6873,32.6158,32.6783,236000.0
2011-01-24 09:30:00,36.57,36.73,36.57,36.73,118600.0,32.6962,32.8393,32.6962,32.8393,118600.0
2011-01-24 09:35:00,36.74,36.85,36.74,36.77,42600.0,32.8482,32.9466,32.8482,32.875,42600.0
2011-01-24 09:40:00,36.79,36.86,36.72,36.85,37400.0,32.8929,32.9555,32.8303,32.9466,37400.0
2011-01-24 09:45:00,36.85,36.88,36.81,36.81,36800.0,32.9466,32.9734,32.9108,32.9108,36800.0
2011-01-24 09:50:00,36.82,36.9,36.79,36.84,129400.0,32.9197,32.9913,32.8929,32.9376,129400.0
2011-01-24 09:55:00,36.84,36.84,36.72,36.73,67600.0,32.9376,32.9376,32.8303,32.8393,67600.0
2011-01-24 10:00:00,36.73,36.73,36.58,36.63,45800.0,32.8393,32.8393,32.7052,32.7499,45800.0
2011-01-24 10:05:00,36.62,36.67,36.6,36.65,46200.0,32.7409,32.7856,32.723,32.7678,46200.0
2011-01-24 10:10:00,36.66,36.72,36.66,36.71,48400.0,32.7767,32.8303,32.7767,32.8214,48400.0
2011-01-24 10:15:00,36.72,36.72,36.69,36.72,53200.0,32.8303,32.8303,32.8035,32.8303,53200.0
2011-01-24 10:20:00,36.72,36.83,36.71,36.8,71600.0,32.8303,32.9287,32.8214,32.9019,71600.0
2011-01-24 10:25:00,36.81,36.85,36.78,36.78,51600.0,32.9108,32.9466,32.884,32.884,51600.0
2011-01-24 10:30:00,36.79,36.8,36.71,36.77,97400.0,32.8929,32.9019,32.8214,32.875,97400.0
2011-01-24 10:35:00,36.77,36.83,36.76,36.8,31200.0,32.875,32.9287,32.8661,32.9019,31200.0
2011-01-24 10:40:00,36.79,36.88,36.77,36.87,68200.0,32.8929,32.9734,32.875,32.9644,68200.0
2011-01-24 10:45:00,36.88,36.9,36.78,36.79,46200.0,32.9734,32.9913,32.884,32.8929,46200.0
2011-01-24 10:50:00,36.81,36.81,36.77,36.8,26600.0,32.9108,32.9108,32.875,32.9019,26600.0
2011-01-24 10:55:00,36.81,36.81,36.76,36.77,13000.0,32.9108,32.9108,32.8661,32.875,13000.0
2011-01-24 11:00:00,36.76,36.89,36.74,36.89,75200.0,32.8661,32.9823,32.8482,32.9823,75200.0
2011-01-24 11:05:00,36.88,36.94,36.87,36.92,39400.0,32.9734,33.027,32.9644,33.0092,39400.0
2011-01-24 11:10:00,36.92,36.93,36.91,36.93,33400.0,33.0092,33.0181,33.0002,33.0181,33400.0
2011-01-24 11:15:00,36.92,36.92,36.88,36.91,40000.0,33.0092,33.0092,32.9734,33.0002,40000.0
2011-01-24 11:20:00,36.9,36.94,36.88,36.94,36000.0,32.9913,33.027,32.9734,33.027,36000.0
2011-01-24 11:25:00,36.94,37.05,36.94,37.02,79200.0,33.027,33.1254,33.027,33.0986,79200.0
2011-01-24 11:30:00,37.02,37.02,37.0,37.01,46600.0,33.0986,33.0986,33.0807,33.0896,46600.0
2011-01-24 11:35:00,37.02,37.07,37.01,37.05,40600.0,33.0986,33.1433,33.0896,33.1254,40600.0
2011-01-24 11:40:00,37.05,37.06,37.02,37.03,28400.0,33.1254,33.1343,33.0986,33.1075,28400.0
2011-01-24 11:45:00,37.04,37.04,37.02,37.03,15000.0,33.1164,33.1164,33.0986,33.1075,15000.0
2011-01-24 11:50:00,37.03,37.08,37.03,37.06,44000.0,33.1075,33.1522,33.1075,33.1343,44000.0
2011-01-24 11:55:00,37.06,37.07,37.04,37.05,58800.0,33.1343,33.1433,33.1164,33.1254,58800.0
2011-01-24 12:00:00,37.06,37.09,37.05,37.08,43200.0,33.1343,33.1611,33.1254,33.1522,43200.0
2011-01-24 12:05:00,37.09,37.15,37.09,37.13,53000.0,33.1611,33.2148,33.1611,33.1969,53000.0
2011-01-24 12:10:00,37.13,37.16,37.12,37.16,45400.0,33.1969,33.2237,33.188,33.2237,45400.0
2011-01-24 12:15:00,37.16,37.19,37.13,37.16,35400.0,33.2237,33.2506,33.1969,33.2237,35400.0
2011-01-24 12:20:00,37.16,37.2,37.16,37.17,36000.0,33.2237,33.2595,33.2237,33.2327,36000.0
2011-01-24 12:25:00,37.18,37.18,37.13,37.13,23000.0,33.2416,33.2416,33.1969,33.1969,23000.0
2011-01-24 12:30:00,37.13,37.13,37.12,37.13,38400.0,33.1969,33.1969,33.188,33.1969,38400.0
2011-01-24 12:35:00,37.12,37.13,37.1,37.1,22200.0,33.188,33.1969,33.1701,33.1701,22200.0
2011-01-24 12:40:00,37.1,37.12,37.08,37.08,42000.0,33.1701,33.188,33.1522,33.1522,42000.0
2011-01-24 12:45:00,37.08,37.09,37.05,37.06,22400.0,33.1522,33.1611,33.1254,33.1343,22400.0
2011-01-24 12:50:00,37.06,37.06,37.02,37.03,44000.0,33.1343,33.1343,33.0986,33.1075,44000.0
2011-01-24 12:55:00,37.03,37.07,37.02,37.05,37200.0,33.1075,33.1433,33.0986,33.1254,37200.0
2011-01-24 13:00:00,37.05,37.06,37.02,37.03,16800.0,33.1254,33.1343,33.0986,33.1075,16800.0
2011-01-24 13:05:00,37.04,37.05,37.02,37.04,21400.0,33.1164,33.1254,33.0986,33.1164,21400.0
2011-01-24 13:10:00,37.02,37.05,37.01,37.04,22200.0,33.0986,33.1254,33.0896,33.1164,22200.0
2011-01-24 13:15:00,37.05,37.1,37.04,37.08,28400.0,33.1254,33.1701,33.1164,33.1522,28400.0
2011-01-24 13:20:00,37.09,37.09,37.07,37.07,10000.0,33.1611,33.1611,33.1433,33.1433,10000.0
2011-01-24 13:25:00,37.07,37.07,37.02,37.02,81000.0,33.1433,33.1433,33.0986,33.0986,81000.0
2011-01-24 13:30:00,37.02,37.02,36.99,37.01,41400.0,33.0986,33.0986,33.0717,33.0896,41400.0
2011-01-24 13:35:00,37.0,37.01,36.99,37.01,12000.0,33.0807,33.0896,33.0717,33.0896,12000.0
2011-01-24 13:40:00,37.0,37.03,37.0,37.03,20600.0,33.0807,33.1075,33.0807,33.1075,20600.0
2011-01-24 13:45:00,37.02,37.1,37.02,37.08,43600.0,33.0986,33.1701,33.0986,33.1522,43600.0
2011-01-24 13:50:00,37.09,37.1,37.03,37.05,45800.0,33.1611,33.1701,33.1075,33.1254,45800.0
2011-01-24 13:55:00,37.06,37.06,36.99,37.02,28000.0,33.1343,33.1343,33.0717,33.0986,28000.0
2011-01-24 14:00:00,37.02,37.03,37.01,37.02,18200.0,33.0986,33.1075,33.0896,33.0986,18200.0
2011-01-24 14:05:00,37.02,37.08,37.02,37.08,66800.0,33.0986,33.1522,33.0986,33.1522,66800.0
2011-01-24 14:10:00,37.07,37.13,37.07,37.12,41600.0,33.1433,33.1969,33.1433,33.188,41600.0
2011-01-24 14:15:00,37.12,37.19,37.12,37.18,63400.0,33.188,33.2506,33.188,33.2416,63400.0
2011-01-24 14:20:00,37.18,37.2,37.18,37.19,32600.0,33.2416,33.2595,33.2416,33.2506,32600.0
2011-01-24 14:25:00,37.18,37.21,37.18,37.21,26600.0,33.2416,33.2684,33.2416,33.2684,26600.0
2011-01-24 14:30:00,37.21,37.24,37.21,37.24,27600.0,33.2684,33.2953,33.2684,33.2953,27600.0
2011-01-24 14:35:00,37.24,37.27,37.24,37.27,61200.0,33.2953,33.3221,33.2953,33.3221,61200.0
2011-01-24 14:40:00,37.27,37.29,37.26,37.27,40600.0,33.3221,33.34,33.3131,33.3221,40600.0
2011-01-24 14:45:00,37.27,37.27,37.22,37.22,63000.0,33.3221,33.3221,33.2774,33.2774,63000.0
2011-01-24 14:50:00,37.22,37.22,37.15,37.2,62000.0,33.2774,33.2774,33.2148,33.2595,62000.0
2011-01-24 14:55:00,37.2,37.2,37.13,37.14,35800.0,33.2595,33.2595,33.1969,33.2058,35800.0
2011-01-24 15:00:00,37.15,37.16,37.14,37.15,17600.0,33.2148,33.2237,33.2058,33.2148,17600.0
2011-01-24 15:05:00,37.15,37.16,37.13,37.15,34400.0,33.2148,33.2237,33.1969,33.2148,34400.0
2011-01-24 15:10:00,37.15,37.19,37.15,37.19,30600.0,33.2148,33.2506,33.2148,33.2506,30600.0
2011-01-24 15:15:00,37.18,37.18,37.13,37.15,56800.0,33.2416,33.2416,33.1969,33.2148,56800.0
2011-01-24 15:20:00,37.15,37.15,37.12,37.13,51200.0,33.2148,33.2148,33.188,33.1969,51200.0
2011-01-24 15:25:00,37.12,37.13,37.1,37.1,38200.0,33.188,33.1969,33.1701,33.1701,38200.0
2011-01-24 15:30:00,37.1,37.16,37.1,37.13,65400.0,33.1701,33.2237,33.1701,33.1969,65400.0
2011-01-24 15:35:00,37.13,37.15,37.12,37.12,71400.0,33.1969,33.2148,33.188,33.188,71400.0
2011-01-24 15:40:00,37.12,37.13,37.1,37.12,70800.0,33.188,33.1969,33.1701,33.188,70800.0
2011-01-24 15:45:00,37.12,37.15,37.1,37.15,100800.0,33.188,33.2148,33.1701,33.2148,100800.0
2011-01-24 15:50:00,37.14,37.15,37.09,37.09,113800.0,33.2058,33.2148,33.1611,33.1611,113800.0
2011-01-24 15:55:00,37.1,37.13,37.08,37.13,183400.0,33.1701,33.1969,33.1522,33.1969,183400.0
2011-01-25 09:30:00,36.88,36.9,36.73,36.81,79800.0,32.9734,32.9913,32.8393,32.9108,79800.0
2011-01-25 09:35:00,36.83,36.83,36.59,36.62,48800.0,32.9287,32.9287,32.7141,32.7409,48800.0
2011-01-25 09:40:00,36.63,36.66,36.52,36.63,38800.0,32.7499,32.7767,32.6515,32.7499,38800.0
2011-01-25 09:45:00,36.61,36.61,36.49,36.54,65600.0,32.732,32.732,32.6247,32.6694,65600.0
2011-01-25 09:50:00,36.52,36.53,36.42,36.44,75400.0,32.6515,32.6605,32.5621,32.58,75400.0
2011-01-25 09:55:00,36.44,36.57,36.42,36.57,37200.0,32.58,32.6962,32.5621,32.6962,37200.0
2011-01-25 10:00:00,36.58,36.73,36.47,36.49,84600.0,32.7052,32.8393,32.6068,32.6247,84600.0
2011-01-25 10:05:00,36.49,36.49,36.44,36.47,63000.0,32.6247,32.6247,32.58,32.6068,63000.0
2011-01-25 10:10:00,36.46,36.59,36.45,36.59,39800.0,32.5979,32.7141,32.5889,32.7141,39800.0
2011-01-25 10:15:00,36.59,36.59,36.49,36.54,65600.0,32.7141,32.7141,32.6247,32.6694,65600.0
2011-01-25 10:20:00,36.52,36.52,36.49,36.51,54000.0,32.6515,32.6515,32.6247,32.6426,54000.0
2011-01-25 10:25:00,36.5,36.52,36.5,36.5,17600.0,32.6336,32.6515,32.6336,32.6336,17600.0
2011-01-25 10:30:00,36.5,36.6,36.5,36.55,30200.0,32.6336,32.723,32.6336,32.6783,30200.0
2011-01-25 10:35:00,36.56,36.58,36.52,36.52,18000.0,32.6873,32.7052,32.6515,32.6515,18000.0
2011-01-25 10:40:00,36.52,36.66,36.52,36.63,33600.0,32.6515,32.7767,32.6515,32.7499,33600.0
2011-01-25 10:45:00,36.62,36.64,36.55,36.56,18000.0,32.7409,32.7588,32.6783,32.6873,18000.0
2011-01-25 10:50:00,36.57,36.63,36.57,36.6,10400.0,32.6962,32.7499,32.6962,32.723,10400.0
2011-01-25 10:55:00,36.61,36.63,36.58,36.59,11000.0,32.732,32.7499,32.7052,32.7141,11000.0
2011-01-25 11:00:00,36.58,36.6,36.53,36.53,25000.0,32.7052,32.723,32.6605,32.6605,25000.0
2011-01-25 11:05:00,36.53,36.54,36.5,36.51,23600.0,32.6605,32.6694,32.6336,32.6426,23600.0
2011-01-25 11:10:00,36.52,36.52,36.47,36.47,56800.0,32.6515,32.6515,32.6068,32.6068,56800.0
2011-01-25 11:15:00,36.46,36.46,36.38,36.45,37800.0,32.5979,32.5979,32.5264,32.5889,37800.0
2011-01-25 11:20:00,36.47,36.47,36.38,36.4,14000.0,32.6068,32.6068,32.5264,32.5442,14000.0
2011-01-25 11:25:00,36.4,36.41,36.36,36.38,37000.0,32.5442,32.5532,32.5085,32.5264,37000.0
2011-01-25 11:30:00,36.4,36.46,36.38,36.44,59400.0,32.5442,32.5979,32.5264,32.58,59400.0
2011-01-25 11:35:00,36.44,36.5,36.44,36.5,17600.0,32.58,32.6336,32.58,32.6336,17600.0
2011-01-25 11:40:00,36.51,36.55,36.5,36.52,14800.0,32.6426,32.6783,32.6336,32.6515,14800.0
2011-01-25 11:45:00,36.51,36.53,36.5,36.51,41600.0,32.6426,32.6605,32.6336,32.6426,41600.0
2011-01-25 11:50:00,36.51,36.55,36.5,36.51,20800.0,32.6426,32.6783,32.6336,32.6426,20800.0
2011-01-25 11:55:00,36.52,36.53,36.5,36.52,7200.0,32.6515,32.6605,32.6336,32.6515,7200.0
2011-01-25 12:00:00,36.52,36.57,36.52,36.56,10600.0,32.6515,32.6962,32.6515,32.6873,10600.0
2011-01-25 12:05:00,36.57,36.58,36.56,36.57,16800.0,32.6962,32.7052,32.6873,32.6962,16800.0
2011-01-25 12:10:00,36.57,36.63,36.56,36.63,24400.0,32.6962,32.7499,32.6873,32.7499,24400.0
2011-01-25 12:15:00,36.63,36.68,36.6,36.62,27400.0,32.7499,32.7946,32.723,32.7409,27400.0
2011-01-25 12:20:00,36.63,36.64,36.62,36.63,12000.0,32.7499,32.7588,32.7409,32.7499,12000.0
2011-01-25 12:25:00,36.65,36.68,36.64,36.65,9000.0,32.7678,32.7946,32.7588,32.7678,9000.0
2011-01-25 12:30:00,36.63,36.65,36.62,36.62,6000.0,32.7499,32.7678,32.7409,32.7409,6000.0
2011-01-25 12:35:00,36.6,36.62,36.59,36.62,16200.0,32.723,32.7409,32.7141,32.7409,16200.0
2011-01-25 12:40:00,36.62,36.67,36.62,36.66,9400.0,32.7409,32.7856,32.7409,32.7767,9400.0
2011-01-25 12:45:00,36.66,36.67,36.64,36.64,5600.0,32.7767,32.7856,32.7588,32.7588,5600.0
2011-01-25 12:50:00,36.65,36.71,36.65,36.7,25400.0,32.7678,32.8214,32.7678,32.8125,25400.0
2011-01-25 12:55:00,36.7,36.7,36.63,36.64,6400.0,32.8125,32.8125,32.7499,32.7588,6400.0
2011-01-25 13:00:00,36.63,36.64,36.63,36.63,10400.0,32.7499,32.7588,32.7499,32.7499,10400.0
2011-01-25 13:05:00,36.63,36.63,36.57,36.58,14000.0,32.7499,32.7499,32.6962,32.7052,14000.0
2011-01-25 13:10:00,36.58,36.58,36.54,36.57,19000.0,32.7052,32.7052,32.6694,32.6962,19000.0
2011-01-25 13:15:00,36.57,36.57,36.56,36.57,17000.0,32.6962,32.6962,32.6873,32.6962,17000.0
2011-01-25 13:20:00,36.56,36.57,36.5,36.51,21000.0,32.6873,32.6962,32.6336,32.6426,21000.0
2011-01-25 13:25:00,36.51,36.52,36.47,36.52,39200.0,32.6426,32.6515,32.6068,32.6515,39200.0
2011-01-25 13:30:00,36.52,36.52,36.5,36.52,23400.0,32.6515,32.6515,32.6336,32.6515,23400.0
2011-01-25 13:35:00,36.52,36.52,36.47,36.52,32000.0,32.6515,32.6515,32.6068,32.6515,32000.0
2011-01-25 13:40:00,36.52,36.55,36.52,36.55,8200.0,32.6515,32.6783,32.6515,32.6783,8200.0
2011-01-25 13:45:00,36.55,36.55,36.54,36.55,4800.0,32.6783,32.6783,32.6694,32.6783,4800.0
2011-01-25 13:50:00,36.54,36.54,36.51,36.54,18200.0,32.6694,32.6694,32.6426,32.6694,18200.0
2011-01-25 13:55:00,36.52,36.53,36.5,36.51,8400.0,32.6515,32.6605,32.6336,32.6426,8400.0
2011-01-25 14:00:00,36.52,36.52,36.47,36.47,14400.0,32.6515,32.6515,32.6068,32.6068,14400.0
2011-01-25 14:05:00,36.47,36.5,36.42,36.43,54600.0,32.6068,32.6336,32.5621,32.5711,54600.0
2011-01-25 14:10:00,36.43,36.44,36.39,36.4,35800.0,32.5711,32.58,32.5353,32.5442,35800.0
2011-01-25 14:15:00,36.38,36.41,36.37,36.37,31600.0,32.5264,32.5532,32.5174,32.5174,31600.0
2011-01-25 14:20:00,36.38,36.41,36.34,36.34,38800.0,32.5264,32.5532,32.4906,32.4906,38800.0
2011-01-25 14:25:00,36.35,36.35,36.29,36.33,37600.0,32.4995,32.4995,32.4459,32.4816,37600.0
2011-01-25 14:30:00,36.31,36.34,36.29,36.31,39000.0,32.4638,32.4906,32.4459,32.4638,39000.0
2011-01-25 14:35:00,36.31,36.44,36.31,36.43,20600.0,32.4638,32.58,32.4638,32.5711,20600.0
2011-01-25 14:40:00,36.43,36.44,36.38,36.38,36400.0,32.5711,32.58,32.5264,32.5264,36400.0
2011-01-25 14:45:00,36.38,36.4,36.34,36.34,21800.0,32.5264,32.5442,32.4906,32.4906,21800.0
2011-01-25 14:50:00,36.33,36.38,36.32,36.38,24200.0,32.4816,32.5264,32.4727,32.5264,24200.0
2011-01-25 14:55:00,36.38,36.42,36.37,36.38,26800.0,32.5264,32.5621,32.5174,32.5264,26800.0
2011-01-25 15:00:00,36.38,36.46,36.38,36.46,33000.0,32.5264,32.5979,32.5264,32.5979,33000.0
2011-01-25 15:05:00,36.46,36.49,36.45,36.47,25600.0,32.5979,32.6247,32.5889,32.6068,25600.0
2011-01-25 15:10:00,36.48,36.51,36.45,36.47,40200.0,32.6158,32.6426,32.5889,32.6068,40200.0
2011-01-25 15:15:00,36.47,36.49,36.45,36.47,48600.0,32.6068,32.6247,32.5889,32.6068,48600.0
2011-01-25 15:20:00,36.47,36.5,36.46,36.48,75400.0,32.6068,32.6336,32.5979,32.6158,75400.0
2011-01-25 15:25:00,36.49,36.5,36.46,36.5,49600.0,32.6247,32.6336,32.5979,32.6336,49600.0
2011-01-25 15:30:00,36.5,36.51,36.46,36.48,68600.0,32.6336,32.6426,32.5979,32.6158,68600.0
2011-01-25 15:35:00,36.48,36.5,36.47,36.48,29800.0,32.6158,32.6336,32.6068,32.6158,29800.0
2011-01-25 15:40:00,36.48,36.54,36.47,36.52,49400.0,32.6158,32.6694,32.6068,32.6515,49400.0
2011-01-25 15:45:00,36.52,36.6,36.49,36.55,108000.0,32.6515,32.723,32.6247,32.6783,108000.0
2011-01-25 15:50:00,36.56,36.6,36.54,36.59,119400.0,32.6873,32.723,32.6694,32.7141,119400.0
2011-01-25 15:55:00,36.59,36.68,36.59,36.67,193200.0,32.7141,32.7946,32.7141,32.7856,193200.0
2011-01-26 09:30:00,36.63,36.69,36.55,36.59,57400.0,32.7499,32.8035,32.6783,32.7141,57400.0
2011-01-26 09:35:00,36.6,36.66,36.51,36.56,22800.0,32.723,32.7767,32.6426,32.6873,22800.0
2011-01-26 09:40:00,36.58,36.6,36.48,36.51,32200.0,32.7052,32.723,32.6158,32.6426,32200.0
2011-01-26 09:45:00,36.54,36.71,36.54,36.69,238400.0,32.6694,32.8214,32.6694,32.8035,238400.0
2011-01-26 09:50:00,36.69,36.74,36.58,36.59,132000.0,32.8035,32.8482,32.7052,32.7141,132000.0
2011-01-26 09:55:00,36.57,36.62,36.51,36.6,28200.0,32.6962,32.7409,32.6426,32.723,28200.0
2011-01-26 10:00:00,36.64,36.68,36.55,36.56,25800.0,32.7588,32.7946,32.6783,32.6873,25800.0
2011-01-26 10:05:00,36.56,36.67,36.55,36.66,39600.0,32.6873,32.7856,32.6783,32.7767,39600.0
2011-01-26 10:10:00,36.65,36.65,36.59,36.6,74400.0,32.7678,32.7678,32.7141,32.723,74400.0
2011-01-26 10:15:00,36.61,36.63,36.58,36.61,33800.0,32.732,32.7499,32.7052,32.732,33800.0
2011-01-26 10:20:00,36.61,36.63,36.6,36.63,71400.0,32.732,32.7499,32.723,32.7499,71400.0
2011-01-26 10:25:00,36.63,36.65,36.61,36.64,208600.0,32.7499,32.7678,32.732,32.7588,208600.0
2011-01-26 10:30:00,36.64,36.67,36.63,36.65,145800.0,32.7588,32.7856,32.7499,32.7678,145800.0
2011-01-26 10:35:00,36.65,36.66,36.64,36.66,9600.0,32.7678,32.7767,32.7588,32.7767,9600.0
2011-01-26 10:40:00,36.65,36.67,36.6,36.65,51800.0,32.7678,32.7856,32.723,32.7678,51800.0
2011-01-26 10:45:00,36.65,36.69,36.65,36.67,25600.0,32.7678,32.8035,32.7678,32.7856,25600.0
2011-01-26 10:50:00,36.67,36.67,36.63,36.63,28000.0,32.7856,32.7856,32.7499,32.7499,28000.0
2011-01-26 10:55:00,36.64,36.64,36.56,36.57,18000.0,32.7588,32.7588,32.6873,32.6962,18000.0
2011-01-26 11:00:00,36.57,36.66,36.56,36.65,33800.0,32.6962,32.7767,32.6873,32.7678,33800.0
2011-01-26 11:05:00,36.65,36.65,36.6,36.63,17400.0,32.7678,32.7678,32.723,32.7499,17400.0
2011-01-26 11:10:00,36.63,36.63,36.6,36.61,13800.0,32.7499,32.7499,32.723,32.732,13800.0
2011-01-26 11:15:00,36.62,36.63,36.6,36.62,18800.0,32.7409,32.7499,32.723,32.7409,18800.0
2011-01-26 11:20:00,36.61,36.63,36.51,36.51,30600.0,32.732,32.7499,32.6426,32.6426,30600.0
2011-01-26 11:25:00,36.51,36.58,36.51,36.52,172000.0,32.6426,32.7052,32.6426,32.6515,172000.0
2011-01-26 11:30:00,36.52,36.56,36.48,36.51,30000.0,32.6515,32.6873,32.6158,32.6426,30000.0
2011-01-26 11:35:00,36.49,36.52,36.46,36.48,19800.0,32.6247,32.6515,32.5979,32.6158,19800.0
2011-01-26 11:40:00,36.47,36.49,36.43,36.45,14200.0,32.6068,32.6247,32.5711,32.5889,14200.0
2011-01-26 11:45:00,36.45,36.52,36.45,36.52,6200.0,32.5889,32.6515,32.5889,32.6515,6200.0
2011-01-26 11:50:00,36.51,36.52,36.51,36.51,104600.0,32.6426,32.6515,32.6426,32.6426,104600.0
2011-01-26 11:55:00,36.52,36.55,36.51,36.55,21000.0,32.6515,32.6783,32.6426,32.6783,21000.0
2011-01-26 12:00:00,36.54,36.56,36.52,36.54,159200.0,32.6694,32.6873,32.6515,32.6694,159200.0
2011-01-26 12:05:00,36.52,36.56,36.52,36.55,255600.0,32.6515,32.6873,32.6515,32.6783,255600.0
2011-01-26 12:10:00,36.54,36.56,36.52,36.54,26800.0,32.6694,32.6873,32.6515,32.6694,26800.0
2011-01-26 12:15:00,36.53,36.56,36.52,36.56,9600.0,32.6605,32.6873,32.6515,32.6873,9600.0
2011-01-26 12:20:00,36.55,36.57,36.55,36.56,16000.0,32.6783,32.6962,32.6783,32.6873,16000.0
2011-01-26 12:25:00,36.56,36.57,36.54,36.55,9600.0,32.6873,32.6962,32.6694,32.6783,9600.0
2011-01-26 12:30:00,36.56,36.64,36.56,36.64,114600.0,32.6873,32.7588,32.6873,32.7588,114600.0
2011-01-26 12:35:00,36.64,36.69,36.64,36.65,13200.0,32.7588,32.8035,32.7588,32.7678,13200.0
2011-01-26 12:40:00,36.65,36.68,36.65,36.67,17400.0,32.7678,32.7946,32.7678,32.7856,17400.0
2011-01-26 12:45:00,36.67,36.69,36.63,36.65,22600.0,32.7856,32.8035,32.7499,32.7678,22600.0
2011-01-26 12:50:00,36.63,36.63,36.61,36.63,16600.0,32.7499,32.7499,32.732,32.7499,16600.0
2011-01-26 12:55:00,36.62,36.63,36.6,36.63,34400.0,32.7409,32.7499,32.723,32.7499,34400.0
2011-01-26 13:00:00,36.63,36.66,36.62,36.65,116200.0,32.7499,32.7767,32.7409,32.7678,116200.0
2011-01-26 13:05:00,36.65,36.67,36.64,36.67,237800.0,32.7678,32.7856,32.7588,32.7856,237800.0
2011-01-26 13:10:00,36.66,36.68,36.65,36.66,27800.0,32.7767,32.7946,32.7678,32.7767,27800.0
2011-01-26 13:15:00,36.66,36.67,36.65,36.66,27800.0,32.7767,32.7856,32.7678,32.7767,27800.0
2011-01-26 13:20:00,36.65,36.65,36.6,36.62,15600.0,32.7678,32.7678,32.723,32.7409,15600.0
2011-01-26 13:25:00,36.6,36.61,36.58,36.59,20200.0,32.723,32.732,32.7052,32.7141,20200.0
2011-01-26 13:30:00,36.6,36.62,36.6,36.62,44200.0,32.723,32.7409,32.723,32.7409,44200.0
2011-01-26 13:35:00,36.62,36.63,36.58,36.59,49000.0,32.7409,32.7499,32.7052,32.7141,49000.0
2011-01-26 13:40:00,36.59,36.63,36.59,36.62,183200.0,32.7141,32.7499,32.7141,32.7409,183200.0
2011-01-26 13:45:00,36.63,36.65,36.62,36.65,41400.0,32.7499,32.7678,32.7409,32.7678,41400.0
2011-01-26 13:50:00,36.65,36.67,36.62,36.63,48800.0,32.7678,32.7856,32.7409,32.7499,48800.0
2011-01-26 13:55:00,36.63,36.65,36.62,36.63,41400.0,32.7499,32.7678,32.7409,32.7499,41400.0
2011-01-26 14:00:00,36.63,36.66,36.63,36.63,38200.0,32.7499,32.7767,32.7499,32.7499,38200.0
2011-01-26 14:05:00,36.63,36.68,36.63,36.67,28200.0,32.7499,32.7946,32.7499,32.7856,28200.0
2011-01-26 14:10:00,36.67,36.68,36.64,36.68,125400.0,32.7856,32.7946,32.7588,32.7946,125400.0
2011-01-26 14:15:00,36.68,36.74,36.61,36.7,69400.0,32.7946,32.8482,32.732,32.8125,69400.0
2011-01-26 14:20:00,36.7,36.7,36.62,36.67,64400.0,32.8125,32.8125,32.7409,32.7856,64400.0
2011-01-26 14:25:00,36.68,36.73,36.66,36.7,48800.0,32.7946,32.8393,32.7767,32.8125,48800.0
2011-01-26 14:30:00,36.7,36.72,36.63,36.69,40200.0,32.8125,32.8303,32.7499,32.8035,40200.0
2011-01-26 14:35:00,36.71,36.73,36.68,36.7,24800.0,32.8214,32.8393,32.7946,32.8125,24800.0
2011-01-26 14:40:00,36.73,36.77,36.71,36.77,26800.0,32.8393,32.875,32.8214,32.875,26800.0
2011-01-26 14:45:00,36.77,36.81,36.72,36.72,26200.0,32.875,32.9108,32.8303,32.8303,26200.0
2011-01-26 14:50:00,36.74,36.77,36.74,36.77,15400.0,32.8482,32.875,32.8482,32.875,15400.0
2011-01-26 14:55:00,36.75,36.8,36.71,36.79,32000.0,32.8572,32.9019,32.8214,32.8929,32000.0
2011-01-26 15:00:00,36.8,36.83,36.77,36.81,32600.0,32.9019,32.9287,32.875,32.9108,32600.0
2011-01-26 15:05:00,36.83,36.84,36.75,36.75,47200.0,32.9287,32.9376,32.8572,32.8572,47200.0
2011-01-26 15:10:00,36.75,36.76,36.72,36.74,82000.0,32.8572,32.8661,32.8303,32.8482,82000.0
2011-01-26 15:15:00,36.74,36.74,36.69,36.7,64200.0,32.8482,32.8482,32.8035,32.8125,64200.0
2011-01-26 15:20:00,36.7,36.73,36.67,36.69,66800.0,32.8125,32.8393,32.7856,32.8035,66800.0
2011-01-26 15:25:00,36.67,36.71,36.66,36.71,229800.0,32.7856,32.8214,32.7767,32.8214,229800.0
2011-01-26 15:30:00,36.71,36.71,36.65,36.68,52000.0,32.8214,32.8214,32.7678,32.7946,52000.0
2011-01-26 15:35:00,36.69,36.71,36.6,36.63,41000.0,32.8035,32.8214,32.723,32.7499,41000.0
2011-01-26 15:40:00,36.64,36.72,36.64,36.71,241400.0,32.7588,32.8303,32.7588,32.8214,241400.0
2011-01-26 15:45:00,36.71,36.76,36.68,36.68,164600.0,32.8214,32.8661,32.7946,32.7946,164600.0
2011-01-26 15:50:00,36.68,36.7,36.63,36.65,251200.0,32.7946,32.8125,32.7499,32.7678,251200.0
2011-01-26 15:55:00,36.64,36.65,36.59,36.63,151200.0,32.7588,32.7678,32.7141,32.7499,151200.0
2011-01-27 09:30:00,36.62,36.7,36.52,36.52,78600.0,32.7409,32.8125,32.6515,32.6515,78600.0
2011-01-27 09:35:00,36.52,36.56,36.5,36.56,54000.0,32.6515,32.6873,32.6336,32.6873,54000.0
2011-01-27 09:40:00,36.56,36.6,36.51,36.56,95600.0,32.6873,32.723,32.6426,32.6873,95600.0
2011-01-27 09:45:00,36.53,36.56,36.51,36.52,93800.0,32.6605,32.6873,32.6426,32.6515,93800.0
2011-01-27 09:50:00,36.52,36.63,36.52,36.59,33600.0,32.6515,32.7499,32.6515,32.7141,33600.0
2011-01-27 09:55:00,36.6,36.63,36.58,36.58,98400.0,32.723,32.7499,32.7052,32.7052,98400.0
2011-01-27 10:00:00,36.58,36.63,36.58,36.6,115400.0,32.7052,32.7499,32.7052,32.723,115400.0
2011-01-27 10:05:00,36.6,36.63,36.6,36.63,88000.0,32.723,32.7499,32.723,32.7499,88000.0
2011-01-27 10:10:00,36.63,36.66,36.62,36.66,311200.0,32.7499,32.7767,32.7409,32.7767,311200.0
2011-01-27 10:15:00,36.66,36.71,36.65,36.71,55600.0,32.7767,32.8214,32.7678,32.8214,55600.0
2011-01-27 10:20:00,36.71,36.72,36.68,36.69,29600.0,32.8214,32.8303,32.7946,32.8035,29600.0
2011-01-27 10:25:00,36.69,36.69,36.65,36.68,24800.0,32.8035,32.8035,32.7678,32.7946,24800.0
2011-01-27 10:30:00,36.67,36.69,36.66,36.67,24200.0,32.7856,32.8035,32.7767,32.7856,24200.0
2011-01-27 10:35:00,36.65,36.68,36.63,36.66,45200.0,32.7678,32.7946,32.7499,32.7767,45200.0
2011-01-27 10:40:00,36.65,36.65,36.56,36.6,37200.0,32.7678,32.7678,32.6873,32.723,37200.0
2011-01-27 10:45:00,36.59,36.63,36.59,36.61,25800.0,32.7141,32.7499,32.7141,32.732,25800.0
2011-01-27 10:50:00,36.63,36.63,36.6,36.6,10800.0,32.7499,32.7499,32.723,32.723,10800.0
2011-01-27 10:55:00,36.6,36.63,36.6,36.6,14800.0,32.723,32.7499,32.723,32.723,14800.0
2011-01-27 11:00:00,36.6,36.6,36.55,36.56,24400.0,32.723,32.723,32.6783,32.6873,24400.0
2011-01-27 11:05:00,36.56,36.58,36.52,36.53,9600.0,32.6873,32.7052,32.6515,32.6605,9600.0
2011-01-27 11:10:00,36.54,36.58,36.53,36.56,21000.0,32.6694,32.7052,32.6605,32.6873,21000.0
2011-01-27 11:15:00,36.54,36.54,36.5,36.54,29400.0,32.6694,32.6694,32.6336,32.6694,29400.0
2011-01-27 11:20:00,36.54,36.56,36.53,36.54,26600.0,32.6694,32.6873,32.6605,32.6694,26600.0
2011-01-27 11:25:00,36.52,36.57,36.51,36.57,50400.0,32.6515,32.6962,32.6426,32.6962,50400.0
2011-01-27 11:30:00,36.57,36.59,36.56,36.57,14000.0,32.6962,32.7141,32.6873,32.6962,14000.0
2011-01-27 11:35:00,36.57,36.6,36.57,36.59,16200.0,32.6962,32.723,32.6962,32.7141,16200.0
2011-01-27 11:40:00,36.59,36.61,36.59,36.6,14200.0,32.7141,32.732,32.7141,32.723,14200.0
2011-01-27 11:45:00,36.6,36.61,36.6,36.6,10000.0,32.723,32.732,32.723,32.723,10000.0
2011-01-27 11:50:00,36.6,36.62,36.59,36.6,5000.0,32.723,32.7409,32.7141,32.723,5000.0
2011-01-27 11:55:00,36.6,36.63,36.6,36.61,87200.0,32.723,32.7499,32.723,32.732,87200.0
2011-01-27 12:00:00,36.61,36.63,36.61,36.63,41800.0,32.732,32.7499,32.732,32.7499,41800.0
2011-01-27 12:05:00,36.63,36.63,36.61,36.62,18600.0,32.7499,32.7499,32.732,32.7409,18600.0
2011-01-27 12:10:00,36.63,36.63,36.6,36.61,38800.0,32.7499,32.7499,32.723,32.732,38800.0
2011-01-27 12:15:00,36.61,36.64,36.6,36.63,20800.0,32.732,32.7588,32.723,32.7499,20800.0
2011-01-27 12:20:00,36.63,36.63,36.6,36.62,10600.0,32.7499,32.7499,32.723,32.7409,10600.0
2011-01-27 12:25:00,36.62,36.63,36.62,36.63,13400.0,32.7409,32.7499,32.7409,32.7499,13400.0
2011-01-27 12:30:00,36.63,36.67,36.63,36.65,232200.0,32.7499,32.7856,32.7499,32.7678,232200.0
2011-01-27 12:35:00,36.65,36.71,36.65,36.69,129400.0,32.7678,32.8214,32.7678,32.8035,129400.0
2011-01-27 12:40:00,36.69,36.7,36.68,36.7,27400.0,32.8035,32.8125,32.7946,32.8125,27400.0
2011-01-27 12:45:00,36.7,36.72,36.69,36.69,14200.0,32.8125,32.8303,32.8035,32.8035,14200.0
2011-01-27 12:50:00,36.69,36.73,36.69,36.7,43200.0,32.8035,32.8393,32.8035,32.8125,43200.0
2011-01-27 12:55:00,36.68,36.7,36.68,36.69,11600.0,32.7946,32.8125,32.7946,32.8035,11600.0
2011-01-27 13:00:00,36.69,36.71,36.69,36.7,6400.0,32.8035,32.8214,32.8035,32.8125,6400.0
2011-01-27 13:05:00,36.7,36.72,36.7,36.71,21000.0,32.8125,32.8303,32.8125,32.8214,21000.0
2011-01-27 13:10:00,36.71,36.72,36.67,36.69,30200.0,32.8214,32.8303,32.7856,32.8035,30200.0
2011-01-27 13:15:00,36.7,36.74,36.68,36.74,8400.0,32.8125,32.8482,32.7946,32.8482,8400.0
2011-01-27 13:20:00,36.72,36.72,36.68,36.69,19200.0,32.8303,32.8303,32.7946,32.8035,19200.0
2011-01-27 13:25:00,36.69,36.7,36.68,36.7,4800.0,32.8035,32.8125,32.7946,32.8125,4800.0
2011-01-27 13:30:00,36.7,36.7,36.67,36.68,33800.0,32.8125,32.8125,32.7856,32.7946,33800.0
2011-01-27 13:35:00,36.68,36.68,36.63,36.64,11000.0,32.7946,32.7946,32.7499,32.7588,11000.0
2011-01-27 13:40:00,36.65,36.7,36.63,36.7,6000.0,32.7678,32.8125,32.7499,32.8125,6000.0
2011-01-27 13:45:00,36.69,36.69,36.68,36.68,4800.0,32.8035,32.8035,32.7946,32.7946,4800.0
2011-01-27 13:50:00,36.69,36.7,36.64,36.64,9200.0,32.8035,32.8125,32.7588,32.7588,9200.0
2011-01-27 13:55:00,36.64,36.65,36.63,36.63,10000.0,32.7588,32.7678,32.7499,32.7499,10000.0
2011-01-27 14:00:00,36.64,36.65,36.62,36.64,14800.0,32.7588,32.7678,32.7409,32.7588,14800.0
2011-01-27 14:05:00,36.63,36.63,36.61,36.62,4200.0,32.7499,32.7499,32.732,32.7409,4200.0
2011-01-27 14:10:00,36.62,36.63,36.59,36.6,21400.0,32.7409,32.7499,32.7141,32.723,21400.0
2011-01-27 14:15:00,36.6,36.61,36.6,36.6,11800.0,32.723,32.732,32.723,32.723,11800.0
2011-01-27 14:20:00,36.6,36.6,36.58,36.6,7600.0,32.723,32.723,32.7052,32.723,7600.0
2011-01-27 14:25:00,36.6,36.62,36.52,36.53,14000.0,32.723,32.7409,32.6515,32.6605,14000.0
2011-01-27 14:30:00,36.54,36.6,36.54,36.57,27400.0,32.6694,32.723,32.6694,32.6962,27400.0
2011-01-27 14:35:00,36.57,36.63,36.57,36.62,19200.0,32.6962,32.7499,32.6962,32.7409,19200.0
2011-01-27 14:40:00,36.62,36.65,36.62,36.62,33000.0,32.7409,32.7678,32.7409,32.7409,33000.0
2011-01-27 14:45:00,36.62,36.65,36.6,36.65,21400.0,32.7409,32.7678,32.723,32.7678,21400.0
2011-01-27 14:50:00,36.65,36.65,36.63,36.63,6000.0,32.7678,32.7678,32.7499,32.7499,6000.0
2011-01-27 14:55:00,36.63,36.65,36.62,36.63,31200.0,32.7499,32.7678,32.7409,32.7499,31200.0
2011-01-27 15:00:00,36.64,36.65,36.62,36.65,32000.0,32.7588,32.7678,32.7409,32.7678,32000.0
2011-01-27 15:05:00,36.65,36.66,36.64,36.66,50600.0,32.7678,32.7767,32.7588,32.7767,50600.0
2011-01-27 15:10:00,36.66,36.67,36.64,36.64,17600.0,32.7767,32.7856,32.7588,32.7588,17600.0
2011-01-27 15:15:00,36.63,36.66,36.62,36.66,60000.0,32.7499,32.7767,32.7409,32.7767,60000.0
2011-01-27 15:20:00,36.66,36.67,36.65,36.67,120400.0,32.7767,32.7856,32.7678,32.7856,120400.0
2011-01-27 15:25:00,36.67,36.7,36.67,36.69,35000.0,32.7856,32.8125,32.7856,32.8035,35000.0
2011-01-27 15:30:00,36.69,36.7,36.65,36.65,42600.0,32.8035,32.8125,32.7678,32.7678,42600.0
2011-01-27 15:35:00,36.65,36.67,36.65,36.67,21000.0,32.7678,32.7856,32.7678,32.7856,21000.0
2011-01-27 15:40:00,36.67,36.69,36.66,36.68,40400.0,32.7856,32.8035,32.7767,32.7946,40400.0
2011-01-27 15:45:00,36.68,36.69,36.63,36.63,57600.0,32.7946,32.8035,32.7499,32.7499,57600.0
2011-01-27 15:50:00,36.63,36.65,36.55,36.57,100800.0,32.7499,32.7678,32.6783,32.6962,100800.0
2011-01-27 15:55:00,36.57,36.6,36.54,36.59,125200.0,32.6962,32.723,32.6694,32.7141,125200.0
2011-01-28 09:30:00,36.67,36.73,36.59,36.6,94200.0,32.7856,32.8393,32.7141,32.723,94200.0
2011-01-28 09:35:00,36.6,36.65,36.57,36.63,40400.0,32.723,32.7678,32.6962,32.7499,40400.0
2011-01-28 09:40:00,36.63,36.65,36.6,36.63,30200.0,32.7499,32.7678,32.723,32.7499,30200.0
2011-01-28 09:45:00,36.63,36.71,36.62,36.62,131200.0,32.7499,32.8214,32.7409,32.7409,131200.0
2011-01-28 09:50:00,36.62,36.65,36.6,36.62,53200.0,32.7409,32.7678,32.723,32.7409,53200.0
2011-01-28 09:55:00,36.62,36.63,36.52,36.58,25200.0,32.7409,32.7499,32.6515,32.7052,25200.0
2011-01-28 10:00:00,36.59,36.65,36.58,36.63,17600.0,32.7141,32.7678,32.7052,32.7499,17600.0
2011-01-28 10:05:00,36.64,36.71,36.61,36.67,58600.0,32.7588,32.8214,32.732,32.7856,58600.0
2011-01-28 10:10:00,36.67,36.72,36.64,36.67,42200.0,32.7856,32.8303,32.7588,32.7856,42200.0
2011-01-28 10:15:00,36.67,36.68,36.58,36.58,27000.0,32.7856,32.7946,32.7052,32.7052,27000.0
2011-01-28 10:20:00,36.58,36.58,36.35,36.38,31800.0,32.7052,32.7052,32.4995,32.5264,31800.0
2011-01-28 10:25:00,36.38,36.51,36.37,36.49,26400.0,32.5264,32.6426,32.5174,32.6247,26400.0
2011-01-28 10:30:00,36.46,36.47,36.31,36.35,35000.0,32.5979,32.6068,32.4638,32.4995,35000.0
2011-01-28 10:35:00,36.33,36.43,36.32,36.33,51800.0,32.4816,32.5711,32.4727,32.4816,51800.0
2011-01-28 10:40:00,36.33,36.35,36.3,36.32,28000.0,32.4816,32.4995,32.4548,32.4727,28000.0
2011-01-28 10:45:00,36.33,36.33,36.25,36.33,28800.0,32.4816,32.4816,32.4101,32.4816,28800.0
2011-01-28 10:50:00,36.32,36.32,36.19,36.22,40400.0,32.4727,32.4727,32.3565,32.3833,40400.0
2011-01-28 10:55:00,36.21,36.24,36.17,36.21,27800.0,32.3744,32.4012,32.3386,32.3744,27800.0
2011-01-28 11:00:00,36.2,36.2,36.1,36.13,57400.0,32.3654,32.3654,32.276,32.3028,57400.0
2011-01-28 11:05:00,36.13,36.14,36.05,36.1,82600.0,32.3028,32.3118,32.2313,32.276,82600.0
2011-01-28 11:10:00,36.08,36.09,36.01,36.05,72400.0,32.2581,32.2671,32.1955,32.2313,72400.0
2011-01-28 11:15:00,36.07,36.09,36.04,36.07,211800.0,32.2492,32.2671,32.2224,32.2492,211800.0
2011-01-28 11:20:00,36.07,36.15,36.07,36.09,50800.0,32.2492,32.3207,32.2492,32.2671,50800.0
2011-01-28 11:25:00,36.09,36.1,35.98,36.02,67400.0,32.2671,32.276,32.1687,32.2045,67400.0
2011-01-28 11:30:00,36.02,36.05,35.91,35.95,78200.0,32.2045,32.2313,32.1061,32.1419,78200.0
2011-01-28 11:35:00,35.95,35.95,35.8,35.84,67600.0,32.1419,32.1419,32.0078,32.0436,67600.0
2011-01-28 11:40:00,35.84,35.85,35.73,35.76,82200.0,32.0436,32.0525,31.9452,31.972,82200.0
2011-01-28 11:45:00,35.76,35.77,35.66,35.69,82000.0,31.972,31.981,31.8826,31.9094,82000.0
2011-01-28 11:50:00,35.68,35.68,35.52,35.6,93800.0,31.9005,31.9005,31.7574,31.829,93800.0
2011-01-28 11:55:00,35.59,35.64,35.54,35.55,42200.0,31.82,31.8647,31.7753,31.7843,42200.0
2011-01-28 12:00:00,35.57,35.57,35.36,35.45,119200.0,31.8022,31.8022,31.6144,31.6949,119200.0
2011-01-28 12:05:00,35.46,35.46,35.37,35.42,173800.0,31.7038,31.7038,31.6233,31.668,173800.0
2011-01-28 12:10:00,35.42,35.47,35.35,35.36,65600.0,31.668,31.7127,31.6055,31.6144,65600.0
2011-01-28 12:15:00,35.35,35.46,35.33,35.42,47000.0,31.6055,31.7038,31.5876,31.668,47000.0
2011-01-28 12:20:00,35.43,35.63,35.39,35.6,101800.0,31.677,31.8558,31.6412,31.829,101800.0
2011-01-28 12:25:00,35.6,35.73,35.6,35.7,108400.0,31.829,31.9452,31.829,31.9184,108400.0
2011-01-28 12:30:00,35.69,35.73,35.66,35.73,33400.0,31.9094,31.9452,31.8826,31.9452,33400.0
2011-01-28 12:35:00,35.74,35.77,35.72,35.73,26600.0,31.9541,31.981,31.9363,31.9452,26600.0
2011-01-28 12:40:00,35.74,35.78,35.73,35.74,21200.0,31.9541,31.9899,31.9452,31.9541,21200.0
2011-01-28 12:45:00,35.74,35.76,35.67,35.68,27800.0,31.9541,31.972,31.8916,31.9005,27800.0
2011-01-28 12:50:00,35.69,35.71,35.67,35.69,22200.0,31.9094,31.9273,31.8916,31.9094,22200.0
2011-01-28 12:55:00,35.68,35.73,35.68,35.73,12800.0,31.9005,31.9452,31.9005,31.9452,12800.0
2011-01-28 13:00:00,35.74,35.75,35.69,35.74,10400.0,31.9541,31.9631,31.9094,31.9541,10400.0
2011-01-28 13:05:00,35.73,35.73,35.59,35.59,24400.0,31.9452,31.9452,31.82,31.82,24400.0
2011-01-28 13:10:00,35.6,35.71,35.59,35.62,39400.0,31.829,31.9273,31.82,31.8469,39400.0
2011-01-28 13:15:00,35.62,35.68,35.57,35.64,26000.0,31.8469,31.9005,31.8022,31.8647,26000.0
2011-01-28 13:20:00,35.65,35.65,35.55,35.56,12400.0,31.8737,31.8737,31.7843,31.7932,12400.0
2011-01-28 13:25:00,35.57,35.6,35.56,35.58,23000.0,31.8022,31.829,31.7932,31.8111,23000.0
2011-01-28 13:30:00,35.58,35.66,35.58,35.6,14400.0,31.8111,31.8826,31.8111,31.829,14400.0
2011-01-28 13:35:00,35.6,35.68,35.56,35.66,46200.0,31.829,31.9005,31.7932,31.8826,46200.0
2011-01-28 13:40:00,35.66,35.7,35.59,35.62,40000.0,31.8826,31.9184,31.82,31.8469,40000.0
2011-01-28 13:45:00,35.63,35.65,35.59,35.65,14400.0,31.8558,31.8737,31.82,31.8737,14400.0
2011-01-28 13:50:00,35.66,35.7,35.66,35.69,15600.0,31.8826,31.9184,31.8826,31.9094,15600.0
2011-01-28 13:55:00,35.7,35.79,35.69,35.79,42800.0,31.9184,31.9988,31.9094,31.9988,42800.0
2011-01-28 14:00:00,35.79,35.79,35.75,35.77,19000.0,31.9988,31.9988,31.9631,31.981,19000.0
2011-01-28 14:05:00,35.77,35.82,35.74,35.75,36000.0,31.981,32.0257,31.9541,31.9631,36000.0
2011-01-28 14:10:00,35.76,35.77,35.75,35.77,24000.0,31.972,31.981,31.9631,31.981,24000.0
2011-01-28 14:15:00,35.76,35.81,35.76,35.79,59400.0,31.972,32.0167,31.972,31.9988,59400.0
2011-01-28 14:20:00,35.79,35.83,35.78,35.81,42000.0,31.9988,32.0346,31.9899,32.0167,42000.0
2011-01-28 14:25:00,35.81,35.83,35.79,35.81,23000.0,32.0167,32.0346,31.9988,32.0167,23000.0
2011-01-28 14:30:00,35.81,35.88,35.8,35.88,15800.0,32.0167,32.0793,32.0078,32.0793,15800.0
2011-01-28 14:35:00,35.88,35.91,35.85,35.85,43600.0,32.0793,32.1061,32.0525,32.0525,43600.0
2011-01-28 14:40:00,35.87,35.88,35.85,35.87,28600.0,32.0704,32.0793,32.0525,32.0704,28600.0
2011-01-28 14:45:00,35.86,35.94,35.85,35.9,54400.0,32.0614,32.133,32.0525,32.0972,54400.0
2011-01-28 14:50:00,35.9,35.91,35.87,35.87,27600.0,32.0972,32.1061,32.0704,32.0704,27600.0
2011-01-28 14:55:00,35.88,35.89,35.82,35.88,51600.0,32.0793,32.0883,32.0257,32.0793,51600.0
2011-01-28 15:00:00,35.88,35.9,35.83,35.9,38200.0,32.0793,32.0972,32.0346,32.0972,38200.0
2011-01-28 15:05:00,35.9,35.91,35.87,35.87,36800.0,32.0972,32.1061,32.0704,32.0704,36800.0
2011-01-28 15:10:00,35.87,35.87,35.82,35.85,36000.0,32.0704,32.0704,32.0257,32.0525,36000.0
2011-01-28 15:15:00,35.85,35.85,35.8,35.8,48000.0,32.0525,32.0525,32.0078,32.0078,48000.0
2011-01-28 15:20:00,35.8,35.83,35.76,35.83,52200.0,32.0078,32.0346,31.972,32.0346,52200.0
2011-01-28 15:25:00,35.82,35.84,35.73,35.74,51200.0,32.0257,32.0436,31.9452,31.9541,51200.0
2011-01-28 15:30:00,35.73,35.77,35.73,35.77,36000.0,31.9452,31.981,31.9452,31.981,36000.0
2011-01-28 15:35:00,35.76,35.78,35.73,35.74,38200.0,31.972,31.9899,31.9452,31.9541,38200.0
2011-01-28 15:40:00,35.74,35.76,35.67,35.76,48000.0,31.9541,31.972,31.8916,31.972,48000.0
2011-01-28 15:45:00,35.74,35.77,35.7,35.72,51800.0,31.9541,31.981,31.9184,31.9363,51800.0
2011-01-28 15:50:00,35.72,35.81,35.69,35.77,84400.0,31.9363,32.0167,31.9094,31.981,84400.0
2011-01-28 15:55:00,35.78,35.83,35.77,35.82,247400.0,31.9899,32.0346,31.981,32.0257,247400.0
2011-01-31 09:30:00,35.98,36.15,35.87,36.05,114000.0,32.1687,32.3207,32.0704,32.2313,114000.0
2011-01-31 09:35:00,36.05,36.19,36.05,36.19,101800.0,32.2313,32.3565,32.2313,32.3565,101800.0
2011-01-31 09:40:00,36.19,36.31,36.12,36.23,78800.0,32.3565,32.4638,32.2939,32.3922,78800.0
2011-01-31 09:45:00,36.23,36.23,36.1,36.15,96600.0,32.3922,32.3922,32.276,32.3207,96600.0
2011-01-31 09:50:00,36.13,36.24,36.13,36.21,53600.0,32.3028,32.4012,32.3028,32.3744,53600.0
2011-01-31 09:55:00,36.22,36.3,36.16,36.22,88200.0,32.3833,32.4548,32.3297,32.3833,88200.0
2011-01-31 10:00:00,36.24,36.33,36.2,36.23,55800.0,32.4012,32.4816,32.3654,32.3922,55800.0
2011-01-31 10:05:00,36.24,36.32,36.23,36.29,31800.0,32.4012,32.4727,32.3922,32.4459,31800.0
2011-01-31 10:10:00,36.28,36.35,36.24,36.26,27200.0,32.4369,32.4995,32.4012,32.4191,27200.0
2011-01-31 10:15:00,36.25,36.32,36.23,36.32,33600.0,32.4101,32.4727,32.3922,32.4727,33600.0
2011-01-31 10:20:00,36.3,36.4,36.27,36.35,29000.0,32.4548,32.5442,32.428,32.4995,29000.0
2011-01-31 10:25:00,36.35,36.42,36.35,36.4,30200.0,32.4995,32.5621,32.4995,32.5442,30200.0
2011-01-31 10:30:00,36.38,36.38,36.35,36.35,36600.0,32.5264,32.5264,32.4995,32.4995,36600.0
2011-01-31 10:35:00,36.35,36.42,36.35,36.4,29600.0,32.4995,32.5621,32.4995,32.5442,29600.0
2011-01-31 10:40:00,36.41,36.47,36.41,36.45,55800.0,32.5532,32.6068,32.5532,32.5889,55800.0
2011-01-31 10:45:00,36.46,36.49,36.42,36.42,11800.0,32.5979,32.6247,32.5621,32.5621,11800.0
2011-01-31 10:50:00,36.42,36.43,36.4,36.43,35600.0,32.5621,32.5711,32.5442,32.5711,35600.0
2011-01-31 10:55:00,36.43,36.49,36.43,36.48,13400.0,32.5711,32.6247,32.5711,32.6158,13400.0
2011-01-31 11:00:00,36.47,36.5,36.46,36.49,11000.0,32.6068,32.6336,32.5979,32.6247,11000.0
2011-01-31 11:05:00,36.49,36.52,36.48,36.51,11600.0,32.6247,32.6515,32.6158,32.6426,11600.0
2011-01-31 11:10:00,36.51,36.52,36.49,36.49,20200.0,32.6426,32.6515,32.6247,32.6247,20200.0
2011-01-31 11:15:00,36.49,36.55,36.46,36.55,27000.0,32.6247,32.6783,32.5979,32.6783,27000.0
2011-01-31 11:20:00,36.55,36.57,36.55,36.57,21800.0,32.6783,32.6962,32.6783,32.6962,21800.0
2011-01-31 11:25:00,36.56,36.6,36.56,36.6,17800.0,32.6873,32.723,32.6873,32.723,17800.0
2011-01-31 11:30:00,36.59,36.59,36.55,36.57,20600.0,32.7141,32.7141,32.6783,32.6962,20600.0
2011-01-31 11:35:00,36.56,36.61,36.54,36.56,21200.0,32.6873,32.732,32.6694,32.6873,21200.0
2011-01-31 11:40:00,36.56,36.59,36.55,36.59,22200.0,32.6873,32.7141,32.6783,32.7141,22200.0
2011-01-31 11:45:00,36.59,36.59,36.54,36.56,27000.0,32.7141,32.7141,32.6694,32.6873,27000.0
2011-01-31 11:50:00,36.56,36.56,36.53,36.53,37200.0,32.6873,32.6873,32.6605,32.6605,37200.0
2011-01-31 11:55:00,36.53,36.58,36.53,36.57,53000.0,32.6605,32.7052,32.6605,32.6962,53000.0
2011-01-31 12:00:00,36.59,36.6,36.57,36.59,14000.0,32.7141,32.723,32.6962,32.7141,14000.0
2011-01-31 12:05:00,36.59,36.69,36.59,36.66,33600.0,32.7141,32.8035,32.7141,32.7767,33600.0
2011-01-31 12:10:00,36.66,36.71,36.65,36.7,25200.0,32.7767,32.8214,32.7678,32.8125,25200.0
2011-01-31 12:15:00,36.7,36.8,36.69,36.8,37800.0,32.8125,32.9019,32.8035,32.9019,37800.0
2011-01-31 12:20:00,36.79,36.8,36.73,36.76,48400.0,32.8929,32.9019,32.8393,32.8661,48400.0
2011-01-31 12:25:00,36.77,36.8,36.74,36.8,36400.0,32.875,32.9019,32.8482,32.9019,36400.0
2011-01-31 12:30:00,36.8,36.82,36.77,36.8,38200.0,32.9019,32.9197,32.875,32.9019,38200.0
2011-01-31 12:35:00,36.81,36.81,36.73,36.76,14800.0,32.9108,32.9108,32.8393,32.8661,14800.0
2011-01-31 12:40:00,36.75,36.75,36.7,36.73,40000.0,32.8572,32.8572,32.8125,32.8393,40000.0
2011-01-31 12:45:00,36.74,36.77,36.73,36.74,18600.0,32.8482,32.875,32.8393,32.8482,18600.0
2011-01-31 12:50:00,36.74,36.76,36.7,36.72,15400.0,32.8482,32.8661,32.8125,32.8303,15400.0
2011-01-31 12:55:00,36.71,36.76,36.71,36.76,18800.0,32.8214,32.8661,32.8214,32.8661,18800.0
2011-01-31 13:00:00,36.76,36.79,36.73,36.73,28000.0,32.8661,32.8929,32.8393,32.8393,28000.0
2011-01-31 13:05:00,36.74,36.74,36.72,36.73,7400.0,32.8482,32.8482,32.8303,32.8393,7400.0
2011-01-31 13:10:00,36.73,36.74,36.7,36.7,24000.0,32.8393,32.8482,32.8125,32.8125,24000.0
2011-01-31 13:15:00,36.7,36.74,36.68,36.68,20600.0,32.8125,32.8482,32.7946,32.7946,20600.0
2011-01-31 13:20:00,36.68,36.71,36.66,36.7,70000.0,32.7946,32.8214,32.7767,32.8125,70000.0
2011-01-31 13:25:00,36.71,36.72,36.66,36.66,82400.0,32.8214,32.8303,32.7767,32.7767,82400.0
2011-01-31 13:30:00,36.66,36.71,36.65,36.69,22600.0,32.7767,32.8214,32.7678,32.8035,22600.0
2011-01-31 13:35:00,36.69,36.69,36.63,36.66,84600.0,32.8035,32.8035,32.7499,32.7767,84600.0
2011-01-31 13:40:00,36.66,36.67,36.58,36.62,97200.0,32.7767,32.7856,32.7052,32.7409,97200.0
2011-01-31 13:45:00,36.61,36.63,36.6,36.62,32000.0,32.732,32.7499,32.723,32.7409,32000.0
2011-01-31 13:50:00,36.62,36.7,36.62,36.62,52000.0,32.7409,32.8125,32.7409,32.7409,52000.0
2011-01-31 13:55:00,36.62,36.63,36.62,36.62,14000.0,32.7409,32.7499,32.7409,32.7409,14000.0
2011-01-31 14:00:00,36.62,36.63,36.62,36.62,11800.0,32.7409,32.7499,32.7409,32.7409,11800.0
2011-01-31 14:05:00,36.63,36.67,36.62,36.62,25600.0,32.7499,32.7856,32.7409,32.7409,25600.0
2011-01-31 14:10:00,36.62,36.62,36.56,36.57,24200.0,32.7409,32.7409,32.6873,32.6962,24200.0
2011-01-31 14:15:00,36.56,36.6,36.56,36.6,30800.0,32.6873,32.723,32.6873,32.723,30800.0
2011-01-31 14:20:00,36.6,36.61,36.57,36.59,22800.0,32.723,32.732,32.6962,32.7141,22800.0
2011-01-31 14:25:00,36.56,36.59,36.51,36.51,41400.0,32.6873,32.7141,32.6426,32.6426,41400.0
2011-01-31 14:30:00,36.5,36.52,36.47,36.51,41800.0,32.6336,32.6515,32.6068,32.6426,41800.0
2011-01-31 14:35:00,36.51,36.52,36.43,36.46,33400.0,32.6426,32.6515,32.5711,32.5979,33400.0
2011-01-31 14:40:00,36.46,36.49,36.45,36.48,75200.0,32.5979,32.6247,32.5889,32.6158,75200.0
2011-01-31 14:45:00,36.47,36.48,36.38,36.38,31800.0,32.6068,32.6158,32.5264,32.5264,31800.0
2011-01-31 14:50:00,36.38,36.39,36.34,36.35,137000.0,32.5264,32.5353,32.4906,32.4995,137000.0
2011-01-31 14:55:00,36.35,36.35,36.34,36.34,42400.0,32.4995,32.4995,32.4906,32.4906,42400.0
2011-01-31 15:00:00,36.35,36.45,36.33,36.4,37800.0,32.4995,32.5889,32.4816,32.5442,37800.0
2011-01-31 15:05:00,36.4,36.43,36.4,36.41,28200.0,32.5442,32.5711,32.5442,32.5532,28200.0
2011-01-31 15:10:00,36.42,36.43,36.4,36.41,44000.0,32.5621,32.5711,32.5442,32.5532,44000.0
2011-01-31 15:15:00,36.41,36.44,36.4,36.43,90200.0,32.5532,32.58,32.5442,32.5711,90200.0
2011-01-31 15:20:00,36.43,36.43,36.38,36.4,25400.0,32.5711,32.5711,32.5264,32.5442,25400.0
2011-01-31 15:25:00,36.39,36.4,36.38,36.39,31200.0,32.5353,32.5442,32.5264,32.5353,31200.0
2011-01-31 15:30:00,36.38,36.49,36.37,36.45,83400.0,32.5264,32.6247,32.5174,32.5889,83400.0
2011-01-31 15:35:00,36.45,36.45,36.41,36.41,33800.0,32.5889,32.5889,32.5532,32.5532,33800.0
2011-01-31 15:40:00,36.41,36.44,36.39,36.43,62400.0,32.5532,32.58,32.5353,32.5711,62400.0
2011-01-31 15:45:00,36.43,36.47,36.4,36.46,83000.0,32.5711,32.6068,32.5442,32.5979,83000.0
2011-01-31 15:50:00,36.47,36.51,36.45,36.49,132600.0,32.6068,32.6426,32.5889,32.6247,132600.0
2011-01-31 15:55:00,36.49,36.52,36.47,36.47,206600.0,32.6247,32.6515,32.6068,32.6068,206600.0
2011-02-01 09:30:00,36.68,36.92,36.66,36.8,105000.0,32.7946,33.0092,32.7767,32.9019,105000.0
2011-02-01 09:35:00,36.8,36.96,36.8,36.87,49800.0,32.9019,33.0449,32.9019,32.9644,49800.0
2011-02-01 09:40:00,36.88,37.03,36.87,37.03,56200.0,32.9734,33.1075,32.9644,33.1075,56200.0
2011-02-01 09:45:00,37.04,37.07,36.9,36.95,87800.0,33.1164,33.1433,32.9913,33.036,87800.0
2011-02-01 09:50:00,36.93,37.01,36.89,36.92,73000.0,33.0181,33.0896,32.9823,33.0092,73000.0
2011-02-01 09:55:00,36.92,37.07,36.92,37.04,63000.0,33.0092,33.1433,33.0092,33.1164,63000.0
2011-02-01 10:00:00,37.04,37.18,37.0,37.09,86000.0,33.1164,33.2416,33.0807,33.1611,86000.0
2011-02-01 10:05:00,37.1,37.14,37.02,37.03,139000.0,33.1701,33.2058,33.0986,33.1075,139000.0
2011-02-01 10:10:00,37.05,37.07,36.95,36.97,100400.0,33.1254,33.1433,33.036,33.0539,100400.0
2011-02-01 10:15:00,36.97,37.16,36.95,37.12,115600.0,33.0539,33.2237,33.036,33.188,115600.0
2011-02-01 10:20:00,37.12,37.19,37.1,37.17,60600.0,33.188,33.2506,33.1701,33.2327,60600.0
2011-02-01 10:25:00,37.15,37.25,37.1,37.22,203800.0,33.2148,33.3042,33.1701,33.2774,203800.0
2011-02-01 10:30:00,37.23,37.24,37.2,37.23,36000.0,33.2863,33.2953,33.2595,33.2863,36000.0
2011-02-01 10:35:00,37.23,37.34,37.21,37.33,192400.0,33.2863,33.3847,33.2684,33.3757,192400.0
2011-02-01 10:40:00,37.33,37.41,37.31,37.4,65400.0,33.3757,33.4472,33.3578,33.4383,65400.0
2011-02-01 10:45:00,37.39,37.46,37.33,37.35,45200.0,33.4294,33.4919,33.3757,33.3936,45200.0
2011-02-01 10:50:00,37.33,37.41,37.29,37.33,98800.0,33.3757,33.4472,33.34,33.3757,98800.0
2011-02-01 10:55:00,37.32,37.36,37.27,37.31,69800.0,33.3668,33.4025,33.3221,33.3578,69800.0
2011-02-01 11:00:00,37.32,37.32,37.17,37.23,113400.0,33.3668,33.3668,33.2327,33.2863,113400.0
2011-02-01 11:05:00,37.24,37.34,37.24,37.25,28600.0,33.2953,33.3847,33.2953,33.3042,28600.0
2011-02-01 11:10:00,37.24,37.26,37.17,37.2,124400.0,33.2953,33.3131,33.2327,33.2595,124400.0
2011-02-01 11:15:00,37.2,37.22,37.14,37.16,47200.0,33.2595,33.2774,33.2058,33.2237,47200.0
2011-02-01 11:20:00,37.16,37.21,37.11,37.13,66600.0,33.2237,33.2684,33.179,33.1969,66600.0
2011-02-01 11:25:00,37.12,37.19,37.08,37.1,76600.0,33.188,33.2506,33.1522,33.1701,76600.0
2011-02-01 11:30:00,37.1,37.13,37.08,37.12,109000.0,33.1701,33.1969,33.1522,33.188,109000.0
2011-02-01 11:35:00,37.12,37.15,37.12,37.13,21000.0,33.188,33.2148,33.188,33.1969,21000.0
2011-02-01 11:40:00,37.13,37.17,37.12,37.14,31000.0,33.1969,33.2327,33.188,33.2058,31000.0
2011-02-01 11:45:00,37.15,37.15,37.1,37.13,34200.0,33.2148,33.2148,33.1701,33.1969,34200.0
2011-02-01 11:50:00,37.15,37.26,37.15,37.25,20400.0,33.2148,33.3131,33.2148,33.3042,20400.0
2011-02-01 11:55:00,37.25,37.32,37.19,37.24,76000.0,33.3042,33.3668,33.2506,33.2953,76000.0
2011-02-01 12:00:00,37.23,37.31,37.23,37.29,50800.0,33.2863,33.3578,33.2863,33.34,50800.0
2011-02-01 12:05:00,37.27,37.32,37.23,37.31,83600.0,33.3221,33.3668,33.2863,33.3578,83600.0
2011-02-01 12:10:00,37.32,37.46,37.3,37.4,58200.0,33.3668,33.4919,33.3489,33.4383,58200.0
2011-02-01 12:15:00,37.4,37.5,37.35,37.49,100600.0,33.4383,33.5277,33.3936,33.5188,100600.0
2011-02-01 12:20:00,37.49,37.57,37.42,37.57,184400.0,33.5188,33.5903,33.4562,33.5903,184400.0
2011-02-01 12:25:00,37.56,37.62,37.49,37.57,38600.0,33.5814,33.635,33.5188,33.5903,38600.0
2011-02-01 12:30:00,37.57,37.59,37.52,37.58,120600.0,33.5903,33.6082,33.5456,33.5992,120600.0
2011-02-01 12:35:00,37.57,37.59,37.51,37.58,91800.0,33.5903,33.6082,33.5367,33.5992,91800.0
2011-02-01 12:40:00,37.57,37.61,37.54,37.59,39600.0,33.5903,33.6261,33.5635,33.6082,39600.0
2011-02-01 12:45:00,37.6,37.6,37.57,37.57,20000.0,33.6171,33.6171,33.5903,33.5903,20000.0
2011-02-01 12:50:00,37.57,37.63,37.52,37.6,106600.0,33.5903,33.6439,33.5456,33.6171,106600.0
2011-02-01 12:55:00,37.6,37.6,37.52,37.58,95400.0,33.6171,33.6171,33.5456,33.5992,95400.0
2011-02-01 13:00:00,37.57,37.58,37.55,37.56,42600.0,33.5903,33.5992,33.5724,33.5814,42600.0
2011-02-01 13:05:00,37.55,37.56,37.52,37.54,20600.0,33.5724,33.5814,33.5456,33.5635,20600.0
2011-02-01 13:10:00,37.52,37.6,37.5,37.58,25000.0,33.5456,33.6171,33.5277,33.5992,25000.0
2011-02-01 13:15:00,37.58,37.6,37.51,37.56,23800.0,33.5992,33.6171,33.5367,33.5814,23800.0
2011-02-01 13:20:00,37.56,37.57,37.55,37.55,27800.0,33.5814,33.5903,33.5724,33.5724,27800.0
2011-02-01 13:25:00,37.55,37.58,37.55,37.58,28200.0,33.5724,33.5992,33.5724,33.5992,28200.0
2011-02-01 13:30:00,37.57,37.58,37.55,37.56,23800.0,33.5903,33.5992,33.5724,33.5814,23800.0
2011-02-01 13:35:00,37.57,37.57,37.52,37.53,12400.0,33.5903,33.5903,33.5456,33.5545,12400.0
2011-02-01 13:40:00,37.54,37.58,37.53,37.58,19600.0,33.5635,33.5992,33.5545,33.5992,19600.0
2011-02-01 13:45:00,37.57,37.59,37.54,37.58,77600.0,33.5903,33.6082,33.5635,33.5992,77600.0
2011-02-01 13:50:00,37.59,37.59,37.57,37.59,22600.0,33.6082,33.6082,33.5903,33.6082,22600.0
2011-02-01 13:55:00,37.59,37.59,37.55,37.56,34600.0,33.6082,33.6082,33.5724,33.5814,34600.0
2011-02-01 14:00:00,37.56,37.59,37.56,37.58,27400.0,33.5814,33.6082,33.5814,33.5992,27400.0
2011-02-01 14:05:00,37.58,37.58,37.57,37.57,9200.0,33.5992,33.5992,33.5903,33.5903,9200.0
2011-02-01 14:10:00,37.56,37.56,37.52,37.52,28800.0,33.5814,33.5814,33.5456,33.5456,28800.0
2011-02-01 14:15:00,37.52,37.53,37.51,37.53,17800.0,33.5456,33.5545,33.5367,33.5545,17800.0
2011-02-01 14:20:00,37.52,37.55,37.52,37.55,20600.0,33.5456,33.5724,33.5456,33.5724,20600.0
2011-02-01 14:25:00,37.55,37.59,37.55,37.57,44800.0,33.5724,33.6082,33.5724,33.5903,44800.0
2011-02-01 14:30:00,37.58,37.59,37.56,37.56,26000.0,33.5992,33.6082,33.5814,33.5814,26000.0
2011-02-01 14:35:00,37.56,37.59,37.55,37.58,27200.0,33.5814,33.6082,33.5724,33.5992,27200.0
2011-02-01 14:40:00,37.58,37.62,37.58,37.61,37600.0,33.5992,33.635,33.5992,33.6261,37600.0
2011-02-01 14:45:00,37.62,37.63,37.59,37.59,49200.0,33.635,33.6439,33.6082,33.6082,49200.0
2011-02-01 14:50:00,37.59,37.64,37.58,37.61,169800.0,33.6082,33.6529,33.5992,33.6261,169800.0
2011-02-01 14:55:00,37.62,37.68,37.6,37.65,85400.0,33.635,33.6886,33.6171,33.6618,85400.0
2011-02-01 15:00:00,37.65,37.66,37.62,37.66,53000.0,33.6618,33.6708,33.635,33.6708,53000.0
2011-02-01 15:05:00,37.66,37.67,37.65,37.67,34600.0,33.6708,33.6797,33.6618,33.6797,34600.0
2011-02-01 15:10:00,37.67,37.68,37.66,37.66,41200.0,33.6797,33.6886,33.6708,33.6708,41200.0
2011-02-01 15:15:00,37.65,37.69,37.65,37.69,48600.0,33.6618,33.6976,33.6618,33.6976,48600.0
2011-02-01 15:20:00,37.68,37.7,37.66,37.7,58600.0,33.6886,33.7065,33.6708,33.7065,58600.0
2011-02-01 15:25:00,37.7,37.71,37.67,37.68,57200.0,33.7065,33.7155,33.6797,33.6886,57200.0
2011-02-01 15:30:00,37.69,37.7,37.67,37.67,56600.0,33.6976,33.7065,33.6797,33.6797,56600.0
2011-02-01 15:35:00,37.68,37.69,37.66,37.67,70400.0,33.6886,33.6976,33.6708,33.6797,70400.0
2011-02-01 15:40:00,37.67,37.68,37.65,37.68,64800.0,33.6797,33.6886,33.6618,33.6886,64800.0
2011-02-01 15:45:00,37.69,37.71,37.67,37.71,125800.0,33.6976,33.7155,33.6797,33.7155,125800.0
2011-02-01 15:50:00,37.71,37.75,37.7,37.74,185400.0,33.7155,33.7512,33.7065,33.7423,185400.0
2011-02-01 15:55:00,37.74,37.74,37.67,37.68,394200.0,33.7423,33.7423,33.6797,33.6886,394200.0
2011-02-02 09:30:00,37.52,37.93,37.48,37.93,132600.0,33.5456,33.9122,33.5098,33.9122,132600.0
2011-02-02 09:35:00,37.91,37.99,37.77,37.99,128600.0,33.8943,33.9658,33.7691,33.9658,128600.0
2011-02-02 09:40:00,37.99,38.02,37.8,37.97,150600.0,33.9658,33.9926,33.7959,33.9479,150600.0
2011-02-02 09:45:00,37.95,37.98,37.85,37.85,129400.0,33.93,33.9569,33.8406,33.8406,129400.0
2011-02-02 09:50:00,37.85,37.92,37.8,37.89,351400.0,33.8406,33.9032,33.7959,33.8764,351400.0
2011-02-02 09:55:00,37.89,37.89,37.74,37.76,193400.0,33.8764,33.8764,33.7423,33.7602,193400.0
2011-02-02 10:00:00,37.74,37.76,37.51,37.55,130800.0,33.7423,33.7602,33.5367,33.5724,130800.0
2011-02-02 10:05:00,37.55,37.64,37.49,37.51,177000.0,33.5724,33.6529,33.5188,33.5367,177000.0
2011-02-02 10:10:00,37.51,37.68,37.5,37.65,91200.0,33.5367,33.6886,33.5277,33.6618,91200.0
2011-02-02 10:15:00,37.66,37.77,37.66,37.73,53200.0,33.6708,33.7691,33.6708,33.7333,53200.0
2011-02-02 10:20:00,37.72,37.85,37.72,37.79,90200.0,33.7244,33.8406,33.7244,33.787,90200.0
2011-02-02 10:25:00,37.77,37.86,37.77,37.85,39800.0,33.7691,33.8496,33.7691,33.8406,39800.0
2011-02-02 10:30:00,37.85,37.89,37.84,37.84,34600.0,33.8406,33.8764,33.8317,33.8317,34600.0
2011-02-02 10:35:00,37.84,37.9,37.84,37.85,14000.0,33.8317,33.8853,33.8317,33.8406,14000.0
2011-02-02 10:40:00,37.85,37.85,37.8,37.84,28800.0,33.8406,33.8406,33.7959,33.8317,28800.0
2011-02-02 10:45:00,37.87,37.88,37.81,37.81,14200.0,33.8585,33.8675,33.8049,33.8049,14200.0
2011-02-02 10:50:00,37.8,37.87,37.8,37.85,11400.0,33.7959,33.8585,33.7959,33.8406,11400.0
2011-02-02 10:55:00,37.85,37.87,37.84,37.85,21400.0,33.8406,33.8585,33.8317,33.8406,21400.0
2011-02-02 11:00:00,37.85,37.89,37.84,37.85,46000.0,33.8406,33.8764,33.8317,33.8406,46000.0
2011-02-02 11:05:00,37.85,37.85,37.74,37.79,40400.0,33.8406,33.8406,33.7423,33.787,40400.0
2011-02-02 11:10:00,37.77,37.83,37.77,37.83,14600.0,33.7691,33.8228,33.7691,33.8228,14600.0
2011-02-02 11:15:00,37.82,37.84,37.81,37.83,17000.0,33.8138,33.8317,33.8049,33.8228,17000.0
2011-02-02 11:20:00,37.82,37.87,37.82,37.86,23200.0,33.8138,33.8585,33.8138,33.8496,23200.0
2011-02-02 11:25:00,37.85,37.87,37.85,37.87,30400.0,33.8406,33.8585,33.8406,33.8585,30400.0
2011-02-02 11:30:00,37.87,37.87,37.84,37.85,25600.0,33.8585,33.8585,33.8317,33.8406,25600.0
2011-02-02 11:35:00,37.85,37.87,37.83,37.85,86200.0,33.8406,33.8585,33.8228,33.8406,86200.0
2011-02-02 11:40:00,37.85,37.88,37.84,37.87,68200.0,33.8406,33.8675,33.8317,33.8585,68200.0
2011-02-02 11:45:00,37.88,37.91,37.87,37.9,50000.0,33.8675,33.8943,33.8585,33.8853,50000.0
2011-02-02 11:50:00,37.91,37.95,37.9,37.9,52600.0,33.8943,33.93,33.8853,33.8853,52600.0
2011-02-02 11:55:00,37.9,37.93,37.9,37.93,12200.0,33.8853,33.9122,33.8853,33.9122,12200.0
2011-02-02 12:00:00,37.93,37.93,37.87,37.88,39200.0,33.9122,33.9122,33.8585,33.8675,39200.0
2011-02-02 12:05:00,37.88,37.9,37.88,37.9,15400.0,33.8675,33.8853,33.8675,33.8853,15400.0
2011-02-02 12:10:00,37.9,37.9,37.89,37.9,16800.0,33.8853,33.8853,33.8764,33.8853,16800.0
2011-02-02 12:15:00,37.9,37.93,37.88,37.92,48200.0,33.8853,33.9122,33.8675,33.9032,48200.0
2011-02-02 12:20:00,37.93,37.94,37.88,37.9,32200.0,33.9122,33.9211,33.8675,33.8853,32200.0
2011-02-02 12:25:00,37.91,37.91,37.88,37.88,8200.0,33.8943,33.8943,33.8675,33.8675,8200.0
2011-02-02 12:30:00,37.88,37.91,37.83,37.9,53400.0,33.8675,33.8943,33.8228,33.8853,53400.0
2011-02-02 12:35:00,37.88,37.9,37.88,37.89,11200.0,33.8675,33.8853,33.8675,33.8764,11200.0
2011-02-02 12:40:00,37.91,37.94,37.88,37.9,112400.0,33.8943,33.9211,33.8675,33.8853,112400.0
2011-02-02 12:45:00,37.91,37.94,37.91,37.93,25200.0,33.8943,33.9211,33.8943,33.9122,25200.0
2011-02-02 12:50:00,37.92,37.94,37.88,37.93,73600.0,33.9032,33.9211,33.8675,33.9122,73600.0
2011-02-02 12:55:00,37.93,37.94,37.91,37.94,59800.0,33.9122,33.9211,33.8943,33.9211,59800.0
2011-02-02 13:00:00,37.93,37.95,37.9,37.92,38200.0,33.9122,33.93,33.8853,33.9032,38200.0
2011-02-02 13:05:00,37.92,37.92,37.9,37.91,75800.0,33.9032,33.9032,33.8853,33.8943,75800.0
2011-02-02 13:10:00,37.91,37.93,37.89,37.9,25200.0,33.8943,33.9122,33.8764,33.8853,25200.0
2011-02-02 13:15:00,37.9,37.9,37.88,37.88,26200.0,33.8853,33.8853,33.8675,33.8675,26200.0
2011-02-02 13:20:00,37.88,37.91,37.88,37.9,14000.0,33.8675,33.8943,33.8675,33.8853,14000.0
2011-02-02 13:25:00,37.9,37.91,37.88,37.89,31200.0,33.8853,33.8943,33.8675,33.8764,31200.0
2011-02-02 13:30:00,37.88,37.93,37.88,37.93,34200.0,33.8675,33.9122,33.8675,33.9122,34200.0
2011-02-02 13:35:00,37.93,37.94,37.92,37.93,25800.0,33.9122,33.9211,33.9032,33.9122,25800.0
2011-02-02 13:40:00,37.93,37.94,37.9,37.9,18800.0,33.9122,33.9211,33.8853,33.8853,18800.0
2011-02-02 13:45:00,37.9,37.92,37.88,37.91,15400.0,33.8853,33.9032,33.8675,33.8943,15400.0
2011-02-02 13:50:00,37.92,37.94,37.9,37.93,106200.0,33.9032,33.9211,33.8853,33.9122,106200.0
2011-02-02 13:55:00,37.93,37.97,37.91,37.92,101400.0,33.9122,33.9479,33.8943,33.9032,101400.0
2011-02-02 14:00:00,37.91,37.92,37.86,37.88,48200.0,33.8943,33.9032,33.8496,33.8675,48200.0
2011-02-02 14:05:00,37.88,37.92,37.86,37.88,97600.0,33.8675,33.9032,33.8496,33.8675,97600.0
2011-02-02 14:10:00,37.89,37.91,37.88,37.88,45200.0,33.8764,33.8943,33.8675,33.8675,45200.0
2011-02-02 14:15:00,37.88,37.9,37.87,37.89,15400.0,33.8675,33.8853,33.8585,33.8764,15400.0
2011-02-02 14:20:00,37.89,37.89,37.88,37.88,19400.0,33.8764,33.8764,33.8675,33.8675,19400.0
2011-02-02 14:25:00,37.89,37.91,37.89,37.9,9800.0,33.8764,33.8943,33.8764,33.8853,9800.0
2011-02-02 14:30:00,37.9,37.9,37.85,37.87,40400.0,33.8853,33.8853,33.8406,33.8585,40400.0
2011-02-02 14:35:00,37.87,37.88,37.86,37.88,32200.0,33.8585,33.8675,33.8496,33.8675,32200.0
2011-02-02 14:40:00,37.88,37.89,37.86,37.88,35200.0,33.8675,33.8764,33.8496,33.8675,35200.0
2011-02-02 14:45:00,37.88,37.89,37.86,37.88,26400.0,33.8675,33.8764,33.8496,33.8675,26400.0
2011-02-02 14:50:00,37.88,37.94,37.88,37.94,38000.0,33.8675,33.9211,33.8675,33.9211,38000.0
2011-02-02 14:55:00,37.94,37.96,37.9,37.95,40000.0,33.9211,33.939,33.8853,33.93,40000.0
2011-02-02 15:00:00,37.96,38.04,37.95,38.02,157000.0,33.939,34.0105,33.93,33.9926,157000.0
2011-02-02 15:05:00,38.02,38.06,38.02,38.05,60600.0,33.9926,34.0284,33.9926,34.0195,60600.0
2011-02-02 15:10:00,38.05,38.07,38.02,38.04,35000.0,34.0195,34.0373,33.9926,34.0105,35000.0
2011-02-02 15:15:00,38.04,38.05,38.02,38.03,16200.0,34.0105,34.0195,33.9926,34.0016,16200.0
2011-02-02 15:20:00,38.03,38.04,38.01,38.02,18400.0,34.0016,34.0105,33.9837,33.9926,18400.0
2011-02-02 15:25:00,38.02,38.02,37.93,37.95,76400.0,33.9926,33.9926,33.9122,33.93,76400.0
2011-02-02 15:30:00,37.96,37.96,37.89,37.92,69000.0,33.939,33.939,33.8764,33.9032,69000.0
2011-02-02 15:35:00,37.92,37.98,37.91,37.97,95800.0,33.9032,33.9569,33.8943,33.9479,95800.0
2011-02-02 15:40:00,37.97,38.04,37.96,38.03,67400.0,33.9479,34.0105,33.939,34.0016,67400.0
2011-02-02 15:45:00,38.03,38.07,38.01,38.05,104000.0,34.0016,34.0373,33.9837,34.0195,104000.0
2011-02-02 15:50:00,38.06,38.06,38.0,38.01,165800.0,34.0284,34.0284,33.9747,33.9837,165800.0
2011-02-02 15:55:00,38.0,38.08,37.98,38.08,249400.0,33.9747,34.0463,33.9569,34.0463,249400.0
2011-02-03 09:30:00,38.0,38.08,37.81,37.85,148400.0,33.9747,34.0463,33.8049,33.8406,148400.0
2011-02-03 09:35:00,37.85,38.11,37.83,38.02,168000.0,33.8406,34.0731,33.8228,33.9926,168000.0
2011-02-03 09:40:00,38.02,38.02,37.81,38.02,110600.0,33.9926,33.9926,33.8049,33.9926,110600.0
2011-02-03 09:45:00,38.01,38.24,38.01,38.07,456800.0,33.9837,34.1893,33.9837,34.0373,456800.0
2011-02-03 09:50:00,38.07,38.17,37.95,37.96,170000.0,34.0373,34.1267,33.93,33.939,170000.0
2011-02-03 09:55:00,37.95,38.05,37.88,38.02,82800.0,33.93,34.0195,33.8675,33.9926,82800.0
2011-02-03 10:00:00,38.04,38.1,37.83,37.87,197600.0,34.0105,34.0642,33.8228,33.8585,197600.0
2011-02-03 10:05:00,37.87,37.9,37.7,37.72,99800.0,33.8585,33.8853,33.7065,33.7244,99800.0
2011-02-03 10:10:00,37.74,37.74,37.52,37.63,123000.0,33.7423,33.7423,33.5456,33.6439,123000.0
2011-02-03 10:15:00,37.63,37.73,37.53,37.64,125800.0,33.6439,33.7333,33.5545,33.6529,125800.0
2011-02-03 10:20:00,37.63,37.67,37.57,37.63,45200.0,33.6439,33.6797,33.5903,33.6439,45200.0
2011-02-03 10:25:00,37.65,37.65,37.57,37.6,32400.0,33.6618,33.6618,33.5903,33.6171,32400.0
2011-02-03 10:30:00,37.6,37.61,37.55,37.57,49600.0,33.6171,33.6261,33.5724,33.5903,49600.0
2011-02-03 10:35:00,37.57,37.67,37.55,37.63,39000.0,33.5903,33.6797,33.5724,33.6439,39000.0
2011-02-03 10:40:00,37.62,37.63,37.56,37.62,66600.0,33.635,33.6439,33.5814,33.635,66600.0
2011-02-03 10:45:00,37.61,37.7,37.59,37.61,45600.0,33.6261,33.7065,33.6082,33.6261,45600.0
2011-02-03 10:50:00,37.62,37.67,37.61,37.66,32600.0,33.635,33.6797,33.6261,33.6708,32600.0
2011-02-03 10:55:00,37.65,37.72,37.63,37.68,61800.0,33.6618,33.7244,33.6439,33.6886,61800.0
2011-02-03 11:00:00,37.69,37.71,37.56,37.59,98000.0,33.6976,33.7155,33.5814,33.6082,98000.0
2011-02-03 11:05:00,37.59,37.62,37.39,37.42,244400.0,33.6082,33.635,33.4294,33.4562,244400.0
2011-02-03 11:10:00,37.41,37.51,37.38,37.51,60400.0,33.4472,33.5367,33.4204,33.5367,60400.0
2011-02-03 11:15:00,37.5,37.5,37.44,37.44,29800.0,33.5277,33.5277,33.4741,33.4741,29800.0
2011-02-03 11:20:00,37.43,37.55,37.42,37.5,144600.0,33.4651,33.5724,33.4562,33.5277,144600.0
2011-02-03 11:25:00,37.5,37.5,37.47,37.48,46600.0,33.5277,33.5277,33.5009,33.5098,46600.0
2011-02-03 11:30:00,37.47,37.52,37.47,37.52,48200.0,33.5009,33.5456,33.5009,33.5456,48200.0
2011-02-03 11:35:00,37.54,37.68,37.52,37.62,94000.0,33.5635,33.6886,33.5456,33.635,94000.0
2011-02-03 11:40:00,37.62,37.68,37.61,37.66,57200.0,33.635,33.6886,33.6261,33.6708,57200.0
2011-02-03 11:45:00,37.66,37.74,37.63,37.63,60800.0,33.6708,33.7423,33.6439,33.6439,60800.0
2011-02-03 11:50:00,37.63,37.63,37.58,37.61,34000.0,33.6439,33.6439,33.5992,33.6261,34000.0
2011-02-03 11:55:00,37.61,37.63,37.6,37.6,38200.0,33.6261,33.6439,33.6171,33.6171,38200.0
2011-02-03 12:00:00,37.6,37.69,37.6,37.66,47800.0,33.6171,33.6976,33.6171,33.6708,47800.0
2011-02-03 12:05:00,37.66,37.67,37.6,37.6,33400.0,33.6708,33.6797,33.6171,33.6171,33400.0
2011-02-03 12:10:00,37.6,37.62,37.59,37.59,24400.0,33.6171,33.635,33.6082,33.6082,24400.0
2011-02-03 12:15:00,37.59,37.6,37.58,37.58,22600.0,33.6082,33.6171,33.5992,33.5992,22600.0
2011-02-03 12:20:00,37.58,37.6,37.58,37.58,20000.0,33.5992,33.6171,33.5992,33.5992,20000.0
2011-02-03 12:25:00,37.58,37.6,37.58,37.59,21000.0,33.5992,33.6171,33.5992,33.6082,21000.0
2011-02-03 12:30:00,37.59,37.6,37.52,37.52,27200.0,33.6082,33.6171,33.5456,33.5456,27200.0
2011-02-03 12:35:00,37.52,37.55,37.51,37.53,54800.0,33.5456,33.5724,33.5367,33.5545,54800.0
2011-02-03 12:40:00,37.54,37.54,37.47,37.49,62600.0,33.5635,33.5635,33.5009,33.5188,62600.0
2011-02-03 12:45:00,37.49,37.51,37.43,37.47,79400.0,33.5188,33.5367,33.4651,33.5009,79400.0
2011-02-03 12:50:00,37.47,37.53,37.45,37.52,84400.0,33.5009,33.5545,33.483,33.5456,84400.0
2011-02-03 12:55:00,37.54,37.58,37.49,37.58,37600.0,33.5635,33.5992,33.5188,33.5992,37600.0
2011-02-03 13:00:00,37.58,37.59,37.56,37.58,24400.0,33.5992,33.6082,33.5814,33.5992,24400.0
2011-02-03 13:05:00,37.58,37.58,37.51,37.52,91800.0,33.5992,33.5992,33.5367,33.5456,91800.0
2011-02-03 13:10:00,37.53,37.54,37.49,37.5,26400.0,33.5545,33.5635,33.5188,33.5277,26400.0
2011-02-03 13:15:00,37.49,37.5,37.46,37.46,15400.0,33.5188,33.5277,33.4919,33.4919,15400.0
2011-02-03 13:20:00,37.46,37.5,37.46,37.49,20200.0,33.4919,33.5277,33.4919,33.5188,20200.0
2011-02-03 13:25:00,37.49,37.51,37.49,37.49,28400.0,33.5188,33.5367,33.5188,33.5188,28400.0
2011-02-03 13:30:00,37.49,37.51,37.48,37.51,19000.0,33.5188,33.5367,33.5098,33.5367,19000.0
2011-02-03 13:35:00,37.51,37.51,37.49,37.5,14200.0,33.5367,33.5367,33.5188,33.5277,14200.0
2011-02-03 13:40:00,37.5,37.51,37.46,37.49,36800.0,33.5277,33.5367,33.4919,33.5188,36800.0
2011-02-03 13:45:00,37.49,37.51,37.45,37.49,42600.0,33.5188,33.5367,33.483,33.5188,42600.0
2011-02-03 13:50:00,37.49,37.5,37.48,37.49,21000.0,33.5188,33.5277,33.5098,33.5188,21000.0
2011-02-03 13:55:00,37.49,37.51,37.48,37.49,36800.0,33.5188,33.5367,33.5098,33.5188,36800.0
2011-02-03 14:00:00,37.5,37.51,37.48,37.48,48400.0,33.5277,33.5367,33.5098,33.5098,48400.0
2011-02-03 14:05:00,37.48,37.49,37.44,37.46,65000.0,33.5098,33.5188,33.4741,33.4919,65000.0
2011-02-03 14:10:00,37.47,37.47,37.43,37.46,24200.0,33.5009,33.5009,33.4651,33.4919,24200.0
2011-02-03 14:15:00,37.46,37.47,37.45,37.46,33600.0,33.4919,33.5009,33.483,33.4919,33600.0
2011-02-03 14:20:00,37.46,37.47,37.44,37.44,22000.0,33.4919,33.5009,33.4741,33.4741,22000.0
2011-02-03 14:25:00,37.45,37.47,37.44,37.46,30800.0,33.483,33.5009,33.4741,33.4919,30800.0
2011-02-03 14:30:00,37.46,37.47,37.44,37.45,23400.0,33.4919,33.5009,33.4741,33.483,23400.0
2011-02-03 14:35:00,37.46,37.47,37.44,37.45,40800.0,33.4919,33.5009,33.4741,33.483,40800.0
2011-02-03 14:40:00,37.45,37.45,37.4,37.41,110800.0,33.483,33.483,33.4383,33.4472,110800.0
2011-02-03 14:45:00,37.41,37.42,37.38,37.39,44400.0,33.4472,33.4562,33.4204,33.4294,44400.0
2011-02-03 14:50:00,37.39,37.42,37.38,37.42,37400.0,33.4294,33.4562,33.4204,33.4562,37400.0
2011-02-03 14:55:00,37.42,37.46,37.38,37.42,100000.0,33.4562,33.4919,33.4204,33.4562,100000.0
2011-02-03 15:00:00,37.43,37.5,37.41,37.48,165600.0,33.4651,33.5277,33.4472,33.5098,165600.0
2011-02-03 15:05:00,37.48,37.49,37.45,37.48,148000.0,33.5098,33.5188,33.483,33.5098,148000.0
2011-02-03 15:10:00,37.48,37.48,37.44,37.44,118400.0,33.5098,33.5098,33.4741,33.4741,118400.0
2011-02-03 15:15:00,37.44,37.47,37.44,37.46,55200.0,33.4741,33.5009,33.4741,33.4919,55200.0
2011-02-03 15:20:00,37.46,37.47,37.45,37.45,63400.0,33.4919,33.5009,33.483,33.483,63400.0
2011-02-03 15:25:00,37.45,37.47,37.44,37.45,36000.0,33.483,33.5009,33.4741,33.483,36000.0
2011-02-03 15:30:00,37.45,37.48,37.44,37.48,41800.0,33.483,33.5098,33.4741,33.5098,41800.0
2011-02-03 15:35:00,37.48,37.5,37.48,37.49,70000.0,33.5098,33.5277,33.5098,33.5188,70000.0
2011-02-03 15:40:00,37.49,37.49,37.44,37.45,71800.0,33.5188,33.5188,33.4741,33.483,71800.0
2011-02-03 15:45:00,37.45,37.46,37.44,37.45,89800.0,33.483,33.4919,33.4741,33.483,89800.0
2011-02-03 15:50:00,37.45,37.46,37.44,37.44,125200.0,33.483,33.4919,33.4741,33.4741,125200.0
2011-02-03 15:55:00,37.44,37.46,37.43,37.43,199600.0,33.4741,33.4919,33.4651,33.4651,199600.0
2011-02-04 09:30:00,37.54,37.55,37.44,37.47,187800.0,33.5635,33.5724,33.4741,33.5009,187800.0
2011-02-04 09:35:00,37.48,37.6,37.47,37.58,110600.0,33.5098,33.6171,33.5009,33.5992,110600.0
2011-02-04 09:40:00,37.56,37.57,37.48,37.49,147200.0,33.5814,33.5903,33.5098,33.5188,147200.0
2011-02-04 09:45:00,37.48,37.52,37.32,37.4,130200.0,33.5098,33.5456,33.3668,33.4383,130200.0
2011-02-04 09:50:00,37.41,37.5,37.37,37.38,81800.0,33.4472,33.5277,33.4115,33.4204,81800.0
2011-02-04 09:55:00,37.38,37.43,37.34,37.41,88200.0,33.4204,33.4651,33.3847,33.4472,88200.0
2011-02-04 10:00:00,37.4,37.5,37.35,37.49,109000.0,33.4383,33.5277,33.3936,33.5188,109000.0
2011-02-04 10:05:00,37.49,37.53,37.48,37.49,169200.0,33.5188,33.5545,33.5098,33.5188,169200.0
2011-02-04 10:10:00,37.49,37.49,37.37,37.4,91200.0,33.5188,33.5188,33.4115,33.4383,91200.0
2011-02-04 10:15:00,37.4,37.4,37.34,37.38,80200.0,33.4383,33.4383,33.3847,33.4204,80200.0
2011-02-04 10:20:00,37.41,37.42,37.34,37.37,78400.0,33.4472,33.4562,33.3847,33.4115,78400.0
2011-02-04 10:25:00,37.37,37.42,37.27,37.28,142000.0,33.4115,33.4562,33.3221,33.331,142000.0
2011-02-04 10:30:00,37.28,37.31,37.27,37.27,76600.0,33.331,33.3578,33.3221,33.3221,76600.0
2011-02-04 10:35:00,37.27,37.27,37.15,37.18,116200.0,33.3221,33.3221,33.2148,33.2416,116200.0
2011-02-04 10:40:00,37.19,37.22,37.17,37.2,101800.0,33.2506,33.2774,33.2327,33.2595,101800.0
2011-02-04 10:45:00,37.2,37.21,37.17,37.19,42400.0,33.2595,33.2684,33.2327,33.2506,42400.0
2011-02-04 10:50:00,37.2,37.2,37.02,37.02,86000.0,33.2595,33.2595,33.0986,33.0986,86000.0
2011-02-04 10:55:00,37.02,37.15,37.01,37.13,42800.0,33.0986,33.2148,33.0896,33.1969,42800.0
2011-02-04 11:00:00,37.11,37.2,37.01,37.01,112800.0,33.179,33.2595,33.0896,33.0896,112800.0
2011-02-04 11:05:00,37.01,37.13,37.01,37.09,64200.0,33.0896,33.1969,33.0896,33.1611,64200.0
2011-02-04 11:10:00,37.09,37.17,37.06,37.15,57400.0,33.1611,33.2327,33.1343,33.2148,57400.0
2011-02-04 11:15:00,37.15,37.17,37.1,37.17,46800.0,33.2148,33.2327,33.1701,33.2327,46800.0
2011-02-04 11:20:00,37.18,37.24,37.11,37.19,127400.0,33.2416,33.2953,33.179,33.2506,127400.0
2011-02-04 11:25:00,37.19,37.22,37.09,37.17,152400.0,33.2506,33.2774,33.1611,33.2327,152400.0
2011-02-04 11:30:00,37.17,37.19,37.15,37.16,39400.0,33.2327,33.2506,33.2148,33.2237,39400.0
2011-02-04 11:35:00,37.16,37.2,37.16,37.2,77600.0,33.2237,33.2595,33.2237,33.2595,77600.0
2011-02-04 11:40:00,37.21,37.27,37.19,37.21,60800.0,33.2684,33.3221,33.2506,33.2684,60800.0
2011-02-04 11:45:00,37.22,37.22,37.15,37.19,27000.0,33.2774,33.2774,33.2148,33.2506,27000.0
2011-02-04 11:50:00,37.2,37.2,37.16,37.19,24800.0,33.2595,33.2595,33.2237,33.2506,24800.0
2011-02-04 11:55:00,37.21,37.23,37.19,37.21,103200.0,33.2684,33.2863,33.2506,33.2684,103200.0
2011-02-04 12:00:00,37.2,37.24,37.2,37.21,32000.0,33.2595,33.2953,33.2595,33.2684,32000.0
2011-02-04 12:05:00,37.21,37.24,37.2,37.21,29800.0,33.2684,33.2953,33.2595,33.2684,29800.0
2011-02-04 12:10:00,37.21,37.24,37.19,37.24,78000.0,33.2684,33.2953,33.2506,33.2953,78000.0
2011-02-04 12:15:00,37.23,37.24,37.2,37.24,54600.0,33.2863,33.2953,33.2595,33.2953,54600.0
2011-02-04 12:20:00,37.24,37.26,37.22,37.25,51600.0,33.2953,33.3131,33.2774,33.3042,51600.0
2011-02-04 12:25:00,37.25,37.28,37.24,37.24,45000.0,33.3042,33.331,33.2953,33.2953,45000.0
2011-02-04 12:30:00,37.25,37.29,37.22,37.28,117200.0,33.3042,33.34,33.2774,33.331,117200.0
2011-02-04 12:35:00,37.28,37.35,37.28,37.33,50200.0,33.331,33.3936,33.331,33.3757,50200.0
2011-02-04 12:40:00,37.33,37.37,37.31,37.35,72800.0,33.3757,33.4115,33.3578,33.3936,72800.0
2011-02-04 12:45:00,37.35,37.4,37.35,37.35,44400.0,33.3936,33.4383,33.3936,33.3936,44400.0
2011-02-04 12:50:00,37.36,37.41,37.35,37.41,26200.0,33.4025,33.4472,33.3936,33.4472,26200.0
2011-02-04 12:55:00,37.42,37.45,37.41,37.45,68800.0,33.4562,33.483,33.4472,33.483,68800.0
2011-02-04 13:00:00,37.45,37.45,37.42,37.44,65600.0,33.483,33.483,33.4562,33.4741,65600.0
2011-02-04 13:05:00,37.44,37.45,37.43,37.43,66000.0,33.4741,33.483,33.4651,33.4651,66000.0
2011-02-04 13:10:00,37.43,37.48,37.42,37.47,186800.0,33.4651,33.5098,33.4562,33.5009,186800.0
2011-02-04 13:15:00,37.47,37.47,37.39,37.43,131000.0,33.5009,33.5009,33.4294,33.4651,131000.0
2011-02-04 13:20:00,37.43,37.46,37.42,37.46,165400.0,33.4651,33.4919,33.4562,33.4919,165400.0
2011-02-04 13:25:00,37.47,37.49,37.46,37.48,42800.0,33.5009,33.5188,33.4919,33.5098,42800.0
2011-02-04 13:30:00,37.48,37.52,37.47,37.52,80600.0,33.5098,33.5456,33.5009,33.5456,80600.0
2011-02-04 13:35:00,37.52,37.53,37.49,37.5,22800.0,33.5456,33.5545,33.5188,33.5277,22800.0
2011-02-04 13:40:00,37.51,37.55,37.5,37.54,41800.0,33.5367,33.5724,33.5277,33.5635,41800.0
2011-02-04 13:45:00,37.52,37.58,37.52,37.57,52200.0,33.5456,33.5992,33.5456,33.5903,52200.0
2011-02-04 13:50:00,37.58,37.65,37.58,37.62,70800.0,33.5992,33.6618,33.5992,33.635,70800.0
2011-02-04 13:55:00,37.62,37.67,37.62,37.66,36200.0,33.635,33.6797,33.635,33.6708,36200.0
2011-02-04 14:00:00,37.66,37.66,37.6,37.6,52200.0,33.6708,33.6708,33.6171,33.6171,52200.0
2011-02-04 14:05:00,37.61,37.62,37.59,37.59,32800.0,33.6261,33.635,33.6082,33.6082,32800.0
2011-02-04 14:10:00,37.6,37.62,37.59,37.59,44600.0,33.6171,33.635,33.6082,33.6082,44600.0
2011-02-04 14:15:00,37.6,37.71,37.59,37.67,131200.0,33.6171,33.7155,33.6082,33.6797,131200.0
2011-02-04 14:20:00,37.67,37.71,37.62,37.63,94200.0,33.6797,33.7155,33.635,33.6439,94200.0
2011-02-04 14:25:00,37.63,37.72,37.63,37.7,68400.0,33.6439,33.7244,33.6439,33.7065,68400.0
2011-02-04 14:30:00,37.69,37.7,37.68,37.69,25800.0,33.6976,33.7065,33.6886,33.6976,25800.0
2011-02-04 14:35:00,37.69,37.7,37.65,37.66,74400.0,33.6976,33.7065,33.6618,33.6708,74400.0
2011-02-04 14:40:00,37.66,37.68,37.64,37.65,139000.0,33.6708,33.6886,33.6529,33.6618,139000.0
2011-02-04 14:45:00,37.66,37.69,37.64,37.69,130600.0,33.6708,33.6976,33.6529,33.6976,130600.0
2011-02-04 14:50:00,37.69,37.69,37.66,37.68,87400.0,33.6976,33.6976,33.6708,33.6886,87400.0
2011-02-04 14:55:00,37.68,37.69,37.67,37.68,62000.0,33.6886,33.6976,33.6797,33.6886,62000.0
2011-02-04 15:00:00,37.68,37.72,37.68,37.7,72000.0,33.6886,33.7244,33.6886,33.7065,72000.0
2011-02-04 15:05:00,37.7,37.73,37.7,37.72,68400.0,33.7065,33.7333,33.7065,33.7244,68400.0
2011-02-04 15:10:00,37.72,37.75,37.72,37.73,62400.0,33.7244,33.7512,33.7244,33.7333,62400.0
2011-02-04 15:15:00,37.73,37.74,37.73,37.74,42800.0,33.7333,33.7423,33.7333,33.7423,42800.0
2011-02-04 15:20:00,37.74,37.75,37.73,37.73,57000.0,33.7423,33.7512,33.7333,33.7333,57000.0
2011-02-04 15:25:00,37.73,37.74,37.7,37.71,98000.0,33.7333,33.7423,33.7065,33.7155,98000.0
2011-02-04 15:30:00,37.71,37.72,37.69,37.7,67000.0,33.7155,33.7244,33.6976,33.7065,67000.0
2011-02-04 15:35:00,37.7,37.71,37.68,37.7,105000.0,33.7065,33.7155,33.6886,33.7065,105000.0
2011-02-04 15:40:00,37.7,37.73,37.67,37.69,85200.0,33.7065,33.7333,33.6797,33.6976,85200.0
2011-02-04 15:45:00,37.69,37.77,37.69,37.77,141600.0,33.6976,33.7691,33.6976,33.7691,141600.0
2011-02-04 15:50:00,37.77,37.8,37.73,37.74,128600.0,33.7691,33.7959,33.7333,33.7423,128600.0
2011-02-04 15:55:00,37.75,37.77,37.68,37.7,264200.0,33.7512,33.7691,33.6886,33.7065,264200.0
2011-02-07 09:30:00,37.08,37.45,36.82,37.38,438800.0,33.1522,33.483,32.9197,33.4204,438800.0
2011-02-07 09:35:00,37.42,38.18,37.34,37.98,285000.0,33.4562,34.1357,33.3847,33.9569,285000.0
2011-02-07 09:40:00,38.01,38.22,37.76,37.84,348600.0,33.9837,34.1714,33.7602,33.8317,348600.0
2011-02-07 09:45:00,37.85,37.9,37.5,37.77,253600.0,33.8406,33.8853,33.5277,33.7691,253600.0
2011-02-07 09:50:00,37.76,37.83,37.7,37.7,298600.0,33.7602,33.8228,33.7065,33.7065,298600.0
2011-02-07 09:55:00,37.7,37.7,37.48,37.52,202600.0,33.7065,33.7065,33.5098,33.5456,202600.0
2011-02-07 10:00:00,37.51,37.6,37.42,37.51,157200.0,33.5367,33.6171,33.4562,33.5367,157200.0
2011-02-07 10:05:00,37.52,37.55,37.4,37.48,115800.0,33.5456,33.5724,33.4383,33.5098,115800.0
2011-02-07 10:10:00,37.46,37.49,37.3,37.37,123600.0,33.4919,33.5188,33.3489,33.4115,123600.0
2011-02-07 10:15:00,37.38,37.46,37.33,37.35,94600.0,33.4204,33.4919,33.3757,33.3936,94600.0
2011-02-07 10:20:00,37.34,37.49,37.33,37.47,93000.0,33.3847,33.5188,33.3757,33.5009,93000.0
2011-02-07 10:25:00,37.47,37.6,37.44,37.47,114200.0,33.5009,33.6171,33.4741,33.5009,114200.0
2011-02-07 10:30:00,37.47,37.52,37.47,37.5,41200.0,33.5009,33.5456,33.5009,33.5277,41200.0
2011-02-07 10:35:00,37.51,37.54,37.5,37.54,37000.0,33.5367,33.5635,33.5277,33.5635,37000.0
2011-02-07 10:40:00,37.52,37.54,37.49,37.51,48000.0,33.5456,33.5635,33.5188,33.5367,48000.0
2011-02-07 10:45:00,37.52,37.53,37.49,37.49,40000.0,33.5456,33.5545,33.5188,33.5188,40000.0
2011-02-07 10:50:00,37.5,37.52,37.49,37.5,67800.0,33.5277,33.5456,33.5188,33.5277,67800.0
2011-02-07 10:55:00,37.5,37.67,37.5,37.62,93200.0,33.5277,33.6797,33.5277,33.635,93200.0
2011-02-07 11:00:00,37.62,37.82,37.6,37.74,103800.0,33.635,33.8138,33.6171,33.7423,103800.0
2011-02-07 11:05:00,37.74,37.77,37.6,37.69,70000.0,33.7423,33.7691,33.6171,33.6976,70000.0
2011-02-07 11:10:00,37.69,37.75,37.64,37.68,44000.0,33.6976,33.7512,33.6529,33.6886,44000.0
2011-02-07 11:15:00,37.7,37.77,37.6,37.62,97000.0,33.7065,33.7691,33.6171,33.635,97000.0
2011-02-07 11:20:00,37.61,37.68,37.53,37.59,51000.0,33.6261,33.6886,33.5545,33.6082,51000.0
2011-02-07 11:25:00,37.59,37.67,37.58,37.67,49000.0,33.6082,33.6797,33.5992,33.6797,49000.0
2011-02-07 11:30:00,37.67,37.76,37.67,37.76,50000.0,33.6797,33.7602,33.6797,33.7602,50000.0
2011-02-07 11:35:00,37.75,37.82,37.74,37.77,48800.0,33.7512,33.8138,33.7423,33.7691,48800.0
2011-02-07 11:40:00,37.77,37.8,37.72,37.74,43400.0,33.7691,33.7959,33.7244,33.7423,43400.0
2011-02-07 11:45:00,37.75,37.75,37.68,37.69,23200.0,33.7512,33.7512,33.6886,33.6976,23200.0
2011-02-07 11:50:00,37.69,37.7,37.6,37.6,69400.0,33.6976,33.7065,33.6171,33.6171,69400.0
2011-02-07 11:55:00,37.61,37.62,37.55,37.6,52600.0,33.6261,33.635,33.5724,33.6171,52600.0
2011-02-07 12:00:00,37.6,37.63,37.58,37.6,61800.0,33.6171,33.6439,33.5992,33.6171,61800.0
2011-02-07 12:05:00,37.6,37.61,37.51,37.56,54200.0,33.6171,33.6261,33.5367,33.5814,54200.0
2011-02-07 12:10:00,37.55,37.59,37.54,37.56,34200.0,33.5724,33.6082,33.5635,33.5814,34200.0
2011-02-07 12:15:00,37.57,37.58,37.54,37.55,65200.0,33.5903,33.5992,33.5635,33.5724,65200.0
2011-02-07 12:20:00,37.55,37.55,37.52,37.55,40000.0,33.5724,33.5724,33.5456,33.5724,40000.0
2011-02-07 12:25:00,37.55,37.56,37.52,37.52,16000.0,33.5724,33.5814,33.5456,33.5456,16000.0
2011-02-07 12:30:00,37.52,37.55,37.51,37.51,92600.0,33.5456,33.5724,33.5367,33.5367,92600.0
2011-02-07 12:35:00,37.51,37.51,37.5,37.5,34800.0,33.5367,33.5367,33.5277,33.5277,34800.0
2011-02-07 12:40:00,37.51,37.52,37.5,37.51,83800.0,33.5367,33.5456,33.5277,33.5367,83800.0
2011-02-07 12:45:00,37.51,37.53,37.5,37.51,95200.0,33.5367,33.5545,33.5277,33.5367,95200.0
2011-02-07 12:50:00,37.51,37.52,37.5,37.51,46600.0,33.5367,33.5456,33.5277,33.5367,46600.0
2011-02-07 12:55:00,37.51,37.52,37.49,37.51,121000.0,33.5367,33.5456,33.5188,33.5367,121000.0
2011-02-07 13:00:00,37.51,37.53,37.5,37.52,111600.0,33.5367,33.5545,33.5277,33.5456,111600.0
2011-02-07 13:05:00,37.52,37.52,37.5,37.51,28000.0,33.5456,33.5456,33.5277,33.5367,28000.0
2011-02-07 13:10:00,37.5,37.51,37.48,37.51,73000.0,33.5277,33.5367,33.5098,33.5367,73000.0
2011-02-07 13:15:00,37.51,37.58,37.51,37.52,63400.0,33.5367,33.5992,33.5367,33.5456,63400.0
2011-02-07 13:20:00,37.52,37.53,37.48,37.52,102800.0,33.5456,33.5545,33.5098,33.5456,102800.0
2011-02-07 13:25:00,37.52,37.56,37.51,37.52,33600.0,33.5456,33.5814,33.5367,33.5456,33600.0
2011-02-07 13:30:00,37.52,37.52,37.46,37.46,86200.0,33.5456,33.5456,33.4919,33.4919,86200.0
2011-02-07 13:35:00,37.46,37.47,37.35,37.35,116400.0,33.4919,33.5009,33.3936,33.3936,116400.0
2011-02-07 13:40:00,37.36,37.38,37.35,37.37,33200.0,33.4025,33.4204,33.3936,33.4115,33200.0
2011-02-07 13:45:00,37.37,37.4,37.35,37.35,56800.0,33.4115,33.4383,33.3936,33.3936,56800.0
2011-02-07 13:50:00,37.36,37.36,37.35,37.35,47200.0,33.4025,33.4025,33.3936,33.3936,47200.0
2011-02-07 13:55:00,37.35,37.35,37.3,37.31,101000.0,33.3936,33.3936,33.3489,33.3578,101000.0
2011-02-07 14:00:00,37.31,37.33,37.27,37.27,60800.0,33.3578,33.3757,33.3221,33.3221,60800.0
2011-02-07 14:05:00,37.27,37.39,37.27,37.39,110600.0,33.3221,33.4294,33.3221,33.4294,110600.0
2011-02-07 14:10:00,37.38,37.38,37.36,37.37,24600.0,33.4204,33.4204,33.4025,33.4115,24600.0
2011-02-07 14:15:00,37.37,37.45,37.37,37.45,111600.0,33.4115,33.483,33.4115,33.483,111600.0
2011-02-07 14:20:00,37.46,37.46,37.38,37.44,61000.0,33.4919,33.4919,33.4204,33.4741,61000.0
2011-02-07 14:25:00,37.44,37.46,37.42,37.45,51800.0,33.4741,33.4919,33.4562,33.483,51800.0
2011-02-07 14:30:00,37.45,37.46,37.43,37.43,50400.0,33.483,33.4919,33.4651,33.4651,50400.0
2011-02-07 14:35:00,37.44,37.45,37.43,37.43,66200.0,33.4741,33.483,33.4651,33.4651,66200.0
2011-02-07 14:40:00,37.44,37.47,37.44,37.46,55800.0,33.4741,33.5009,33.4741,33.4919,55800.0
2011-02-07 14:45:00,37.47,37.49,37.45,37.46,71600.0,33.5009,33.5188,33.483,33.4919,71600.0
2011-02-07 14:50:00,37.46,37.48,37.4,37.41,118000.0,33.4919,33.5098,33.4383,33.4472,118000.0
2011-02-07 14:55:00,37.41,37.42,37.31,37.4,109600.0,33.4472,33.4562,33.3578,33.4383,109600.0
2011-02-07 15:00:00,37.39,37.4,37.3,37.38,71000.0,33.4294,33.4383,33.3489,33.4204,71000.0
2011-02-07 15:05:00,37.37,37.4,37.34,37.35,76200.0,33.4115,33.4383,33.3847,33.3936,76200.0
2011-02-07 15:10:00,37.35,37.35,37.19,37.2,107400.0,33.3936,33.3936,33.2506,33.2595,107400.0
2011-02-07 15:15:00,37.2,37.26,37.15,37.16,140800.0,33.2595,33.3131,33.2148,33.2237,140800.0
2011-02-07 15:20:00,37.16,37.17,37.11,37.14,93400.0,33.2237,33.2327,33.179,33.2058,93400.0
2011-02-07 15:25:00,37.14,37.27,37.14,37.19,104000.0,33.2058,33.3221,33.2058,33.2506,104000.0
2011-02-07 15:30:00,37.19,37.5,37.17,37.24,142800.0,33.2506,33.5277,33.2327,33.2953,142800.0
2011-02-07 15:35:00,37.24,37.28,37.24,37.27,102600.0,33.2953,33.331,33.2953,33.3221,102600.0
2011-02-07 15:40:00,37.27,37.31,37.26,37.31,135200.0,33.3221,33.3578,33.3131,33.3578,135200.0
2011-02-07 15:45:00,37.32,37.39,37.31,37.38,119000.0,33.3668,33.4294,33.3578,33.4204,119000.0
2011-02-07 15:50:00,37.38,37.43,37.36,37.38,200400.0,33.4204,33.4651,33.4025,33.4204,200400.0
2011-02-07 15:55:00,37.38,37.4,37.31,37.35,318800.0,33.4204,33.4383,33.3578,33.3936,318800.0
2011-02-08 09:30:00,37.54,37.54,37.35,37.4,108400.0,33.5635,33.5635,33.3936,33.4383,108400.0
2011-02-08 09:35:00,37.39,37.48,37.36,37.43,33800.0,33.4294,33.5098,33.4025,33.4651,33800.0
2011-02-08 09:40:00,37.42,37.43,37.22,37.27,54000.0,33.4562,33.4651,33.2774,33.3221,54000.0
2011-02-08 09:45:00,37.24,37.24,37.04,37.04,103600.0,33.2953,33.2953,33.1164,33.1164,103600.0
2011-02-08 09:50:00,37.03,37.19,36.98,37.13,148200.0,33.1075,33.2506,33.0628,33.1969,148200.0
2011-02-08 09:55:00,37.13,37.19,37.08,37.13,58600.0,33.1969,33.2506,33.1522,33.1969,58600.0
2011-02-08 10:00:00,37.14,37.15,37.09,37.1,65400.0,33.2058,33.2148,33.1611,33.1701,65400.0
2011-02-08 10:05:00,37.11,37.17,37.1,37.15,49200.0,33.179,33.2327,33.1701,33.2148,49200.0
2011-02-08 10:10:00,37.16,37.24,37.13,37.24,53400.0,33.2237,33.2953,33.1969,33.2953,53400.0
2011-02-08 10:15:00,37.24,37.31,37.22,37.31,54400.0,33.2953,33.3578,33.2774,33.3578,54400.0
2011-02-08 10:20:00,37.3,37.33,37.24,37.31,35600.0,33.3489,33.3757,33.2953,33.3578,35600.0
2011-02-08 10:25:00,37.31,37.35,37.3,37.31,15600.0,33.3578,33.3936,33.3489,33.3578,15600.0
2011-02-08 10:30:00,37.3,37.31,37.27,37.29,16600.0,33.3489,33.3578,33.3221,33.34,16600.0
2011-02-08 10:35:00,37.29,37.29,37.27,37.28,38200.0,33.34,33.34,33.3221,33.331,38200.0
2011-02-08 10:40:00,37.28,37.3,37.27,37.3,34800.0,33.331,33.3489,33.3221,33.3489,34800.0
2011-02-08 10:45:00,37.3,37.34,37.3,37.33,33200.0,33.3489,33.3847,33.3489,33.3757,33200.0
2011-02-08 10:50:00,37.34,37.35,37.29,37.31,32400.0,33.3847,33.3936,33.34,33.3578,32400.0
2011-02-08 10:55:00,37.31,37.37,37.29,37.32,31200.0,33.3578,33.4115,33.34,33.3668,31200.0
2011-02-08 11:00:00,37.31,37.32,37.27,37.31,36400.0,33.3578,33.3668,33.3221,33.3578,36400.0
2011-02-08 11:05:00,37.31,37.32,37.26,37.32,32600.0,33.3578,33.3668,33.3131,33.3668,32600.0
2011-02-08 11:10:00,37.32,37.38,37.32,37.36,43000.0,33.3668,33.4204,33.3668,33.4025,43000.0
2011-02-08 11:15:00,37.38,37.41,37.35,37.4,43800.0,33.4204,33.4472,33.3936,33.4383,43800.0
2011-02-08 11:20:00,37.41,37.44,37.4,37.43,25800.0,33.4472,33.4741,33.4383,33.4651,25800.0
2011-02-08 11:25:00,37.43,37.46,37.43,37.45,29200.0,33.4651,33.4919,33.4651,33.483,29200.0
2011-02-08 11:30:00,37.47,37.54,37.47,37.53,57000.0,33.5009,33.5635,33.5009,33.5545,57000.0
2011-02-08 11:35:00,37.53,37.55,37.52,37.55,47600.0,33.5545,33.5724,33.5456,33.5724,47600.0
2011-02-08 11:40:00,37.55,37.57,37.52,37.53,29400.0,33.5724,33.5903,33.5456,33.5545,29400.0
2011-02-08 11:45:00,37.53,37.63,37.53,37.63,67000.0,33.5545,33.6439,33.5545,33.6439,67000.0
2011-02-08 11:50:00,37.64,37.65,37.6,37.63,68000.0,33.6529,33.6618,33.6171,33.6439,68000.0
2011-02-08 11:55:00,37.63,37.65,37.62,37.65,17800.0,33.6439,33.6618,33.635,33.6618,17800.0
2011-02-08 12:00:00,37.65,37.69,37.65,37.67,37000.0,33.6618,33.6976,33.6618,33.6797,37000.0
2011-02-08 12:05:00,37.65,37.65,37.6,37.64,32400.0,33.6618,33.6618,33.6171,33.6529,32400.0
2011-02-08 12:10:00,37.63,37.66,37.6,37.63,26000.0,33.6439,33.6708,33.6171,33.6439,26000.0
2011-02-08 12:15:00,37.64,37.66,37.61,37.62,16800.0,33.6529,33.6708,33.6261,33.635,16800.0
2011-02-08 12:20:00,37.62,37.64,37.61,37.64,15000.0,33.635,33.6529,33.6261,33.6529,15000.0
2011-02-08 12:25:00,37.64,37.66,37.63,37.63,20800.0,33.6529,33.6708,33.6439,33.6439,20800.0
2011-02-08 12:30:00,37.63,37.63,37.6,37.61,67600.0,33.6439,33.6439,33.6171,33.6261,67600.0
2011-02-08 12:35:00,37.61,37.62,37.61,37.62,22800.0,33.6261,33.635,33.6261,33.635,22800.0
2011-02-08 12:40:00,37.63,37.63,37.59,37.6,33800.0,33.6439,33.6439,33.6082,33.6171,33800.0
2011-02-08 12:45:00,37.6,37.62,37.58,37.6,40200.0,33.6171,33.635,33.5992,33.6171,40200.0
2011-02-08 12:50:00,37.61,37.61,37.6,37.6,33800.0,33.6261,33.6261,33.6171,33.6171,33800.0
2011-02-08 12:55:00,37.6,37.63,37.59,37.63,26800.0,33.6171,33.6439,33.6082,33.6439,26800.0
2011-02-08 13:00:00,37.63,37.63,37.6,37.6,35600.0,33.6439,33.6439,33.6171,33.6171,35600.0
2011-02-08 13:05:00,37.6,37.63,37.6,37.63,40400.0,33.6171,33.6439,33.6171,33.6439,40400.0
2011-02-08 13:10:00,37.63,37.65,37.63,37.63,48600.0,33.6439,33.6618,33.6439,33.6439,48600.0
2011-02-08 13:15:00,37.63,37.69,37.63,37.69,54800.0,33.6439,33.6976,33.6439,33.6976,54800.0
2011-02-08 13:20:00,37.7,37.74,37.69,37.72,28200.0,33.7065,33.7423,33.6976,33.7244,28200.0
2011-02-08 13:25:00,37.71,37.72,37.68,37.69,44600.0,33.7155,33.7244,33.6886,33.6976,44600.0
2011-02-08 13:30:00,37.69,37.77,37.69,37.74,81000.0,33.6976,33.7691,33.6976,33.7423,81000.0
2011-02-08 13:35:00,37.74,37.75,37.71,37.71,51400.0,33.7423,33.7512,33.7155,33.7155,51400.0
2011-02-08 13:40:00,37.71,37.71,37.68,37.68,22600.0,33.7155,33.7155,33.6886,33.6886,22600.0
2011-02-08 13:45:00,37.68,37.73,37.64,37.73,55800.0,33.6886,33.7333,33.6529,33.7333,55800.0
2011-02-08 13:50:00,37.74,37.74,37.73,37.73,11800.0,33.7423,33.7423,33.7333,33.7333,11800.0
2011-02-08 13:55:00,37.73,37.74,37.69,37.69,51200.0,33.7333,33.7423,33.6976,33.6976,51200.0
2011-02-08 14:00:00,37.69,37.7,37.67,37.68,35000.0,33.6976,33.7065,33.6797,33.6886,35000.0
2011-02-08 14:05:00,37.68,37.69,37.64,37.65,57400.0,33.6886,33.6976,33.6529,33.6618,57400.0
2011-02-08 14:10:00,37.65,37.65,37.64,37.65,12000.0,33.6618,33.6618,33.6529,33.6618,12000.0
2011-02-08 14:15:00,37.65,37.65,37.63,37.64,26800.0,33.6618,33.6618,33.6439,33.6529,26800.0
2011-02-08 14:20:00,37.64,37.66,37.63,37.66,26600.0,33.6529,33.6708,33.6439,33.6708,26600.0
2011-02-08 14:25:00,37.66,37.72,37.66,37.72,27400.0,33.6708,33.7244,33.6708,33.7244,27400.0
2011-02-08 14:30:00,37.72,37.73,37.7,37.71,29200.0,33.7244,33.7333,33.7065,33.7155,29200.0
2011-02-08 14:35:00,37.71,37.81,37.71,37.8,293600.0,33.7155,33.8049,33.7155,33.7959,293600.0
2011-02-08 14:40:00,37.8,37.8,37.74,37.77,64800.0,33.7959,33.7959,33.7423,33.7691,64800.0
2011-02-08 14:45:00,37.76,37.77,37.73,37.76,28200.0,33.7602,33.7691,33.7333,33.7602,28200.0
2011-02-08 14:50:00,37.76,37.79,37.74,37.77,87200.0,33.7602,33.787,33.7423,33.7691,87200.0
2011-02-08 14:55:00,37.77,37.78,37.74,37.77,94400.0,33.7691,33.7781,33.7423,33.7691,94400.0
2011-02-08 15:00:00,37.77,37.78,37.75,37.76,33400.0,33.7691,33.7781,33.7512,33.7602,33400.0
2011-02-08 15:05:00,37.76,37.84,37.76,37.83,78600.0,33.7602,33.8317,33.7602,33.8228,78600.0
2011-02-08 15:10:00,37.83,37.84,37.81,37.82,35800.0,33.8228,33.8317,33.8049,33.8138,35800.0
2011-02-08 15:15:00,37.81,37.88,37.8,37.88,99000.0,33.8049,33.8675,33.7959,33.8675,99000.0
2011-02-08 15:20:00,37.87,37.92,37.87,37.92,80200.0,33.8585,33.9032,33.8585,33.9032,80200.0
2011-02-08 15:25:00,37.92,37.99,37.89,37.99,192600.0,33.9032,33.9658,33.8764,33.9658,192600.0
2011-02-08 15:30:00,37.99,38.13,37.98,38.13,261200.0,33.9658,34.091,33.9569,34.091,261200.0
2011-02-08 15:35:00,38.12,38.23,38.1,38.23,263200.0,34.082,34.1804,34.0642,34.1804,263200.0
2011-02-08 15:40:00,38.23,38.43,38.23,38.33,473200.0,34.1804,34.3592,34.1804,34.2698,473200.0
2011-02-08 15:45:00,38.33,38.5,38.31,38.49,356400.0,34.2698,34.4218,34.2519,34.4128,356400.0
2011-02-08 15:50:00,38.49,38.54,38.4,38.47,338200.0,34.4128,34.4575,34.3324,34.395,338200.0
2011-02-08 15:55:00,38.46,38.47,38.34,38.37,379400.0,34.386,34.395,34.2787,34.3056,379400.0
2011-02-09 09:30:00,38.1,38.21,37.88,37.9,230400.0,34.0642,34.1625,33.8675,33.8853,230400.0
2011-02-09 09:35:00,37.91,38.05,37.87,37.95,321400.0,33.8943,34.0195,33.8585,33.93,321400.0
2011-02-09 09:40:00,37.95,38.01,37.91,37.99,131800.0,33.93,33.9837,33.8943,33.9658,131800.0
2011-02-09 09:45:00,37.99,38.02,37.85,37.88,79400.0,33.9658,33.9926,33.8406,33.8675,79400.0
2011-02-09 09:50:00,37.9,37.9,37.83,37.85,48000.0,33.8853,33.8853,33.8228,33.8406,48000.0
2011-02-09 09:55:00,37.86,37.91,37.86,37.9,68000.0,33.8496,33.8943,33.8496,33.8853,68000.0
2011-02-09 10:00:00,37.88,37.88,37.8,37.83,43400.0,33.8675,33.8675,33.7959,33.8228,43400.0
2011-02-09 10:05:00,37.83,37.88,37.81,37.82,107800.0,33.8228,33.8675,33.8049,33.8138,107800.0
2011-02-09 10:10:00,37.82,37.82,37.63,37.63,83200.0,33.8138,33.8138,33.6439,33.6439,83200.0
2011-02-09 10:15:00,37.63,37.67,37.6,37.63,83000.0,33.6439,33.6797,33.6171,33.6439,83000.0
2011-02-09 10:20:00,37.63,37.72,37.62,37.69,40200.0,33.6439,33.7244,33.635,33.6976,40200.0
2011-02-09 10:25:00,37.7,37.74,37.69,37.69,24600.0,33.7065,33.7423,33.6976,33.6976,24600.0
2011-02-09 10:30:00,37.69,37.73,37.67,37.73,37600.0,33.6976,33.7333,33.6797,33.7333,37600.0
2011-02-09 10:35:00,37.73,37.73,37.67,37.69,41600.0,33.7333,33.7333,33.6797,33.6976,41600.0
2011-02-09 10:40:00,37.68,37.71,37.66,37.66,29600.0,33.6886,33.7155,33.6708,33.6708,29600.0
2011-02-09 10:45:00,37.66,37.69,37.65,37.69,30600.0,33.6708,33.6976,33.6618,33.6976,30600.0
2011-02-09 10:50:00,37.68,37.69,37.62,37.65,49200.0,33.6886,33.6976,33.635,33.6618,49200.0
2011-02-09 10:55:00,37.65,37.65,37.6,37.6,58400.0,33.6618,33.6618,33.6171,33.6171,58400.0
2011-02-09 11:00:00,37.6,37.61,37.56,37.59,50400.0,33.6171,33.6261,33.5814,33.6082,50400.0
2011-02-09 11:05:00,37.59,37.6,37.56,37.6,42200.0,33.6082,33.6171,33.5814,33.6171,42200.0
2011-02-09 11:10:00,37.6,37.6,37.54,37.55,78400.0,33.6171,33.6171,33.5635,33.5724,78400.0
2011-02-09 11:15:00,37.56,37.57,37.41,37.44,145000.0,33.5814,33.5903,33.4472,33.4741,145000.0
2011-02-09 11:20:00,37.46,37.46,37.37,37.42,63400.0,33.4919,33.4919,33.4115,33.4562,63400.0
2011-02-09 11:25:00,37.42,37.44,37.38,37.4,27200.0,33.4562,33.4741,33.4204,33.4383,27200.0
2011-02-09 11:30:00,37.41,37.44,37.38,37.41,46200.0,33.4472,33.4741,33.4204,33.4472,46200.0
2011-02-09 11:35:00,37.41,37.47,37.37,37.46,76800.0,33.4472,33.5009,33.4115,33.4919,76800.0
2011-02-09 11:40:00,37.44,37.45,37.4,37.43,24800.0,33.4741,33.483,33.4383,33.4651,24800.0
2011-02-09 11:45:00,37.42,37.47,37.42,37.45,26400.0,33.4562,33.5009,33.4562,33.483,26400.0
2011-02-09 11:50:00,37.45,37.48,37.43,37.48,32600.0,33.483,33.5098,33.4651,33.5098,32600.0
2011-02-09 11:55:00,37.47,37.47,37.43,37.44,27600.0,33.5009,33.5009,33.4651,33.4741,27600.0
2011-02-09 12:00:00,37.44,37.45,37.38,37.38,29200.0,33.4741,33.483,33.4204,33.4204,29200.0
2011-02-09 12:05:00,37.38,37.4,37.37,37.37,35600.0,33.4204,33.4383,33.4115,33.4115,35600.0
2011-02-09 12:10:00,37.37,37.41,37.37,37.39,15600.0,33.4115,33.4472,33.4115,33.4294,15600.0
2011-02-09 12:15:00,37.38,37.4,37.3,37.31,76600.0,33.4204,33.4383,33.3489,33.3578,76600.0
2011-02-09 12:20:00,37.31,37.33,37.3,37.33,26000.0,33.3578,33.3757,33.3489,33.3757,26000.0
2011-02-09 12:25:00,37.32,37.36,37.32,37.33,20800.0,33.3668,33.4025,33.3668,33.3757,20800.0
2011-02-09 12:30:00,37.33,37.42,37.33,37.39,60600.0,33.3757,33.4562,33.3757,33.4294,60600.0
2011-02-09 12:35:00,37.39,37.4,37.34,37.37,53800.0,33.4294,33.4383,33.3847,33.4115,53800.0
2011-02-09 12:40:00,37.37,37.38,37.37,37.38,26600.0,33.4115,33.4204,33.4115,33.4204,26600.0
2011-02-09 12:45:00,37.38,37.4,37.38,37.4,48400.0,33.4204,33.4383,33.4204,33.4383,48400.0
2011-02-09 12:50:00,37.39,37.39,37.38,37.38,15000.0,33.4294,33.4294,33.4204,33.4204,15000.0
2011-02-09 12:55:00,37.38,37.4,37.34,37.34,49400.0,33.4204,33.4383,33.3847,33.3847,49400.0
2011-02-09 13:00:00,37.35,37.39,37.35,37.38,31200.0,33.3936,33.4294,33.3936,33.4204,31200.0
2011-02-09 13:05:00,37.38,37.45,37.38,37.44,42400.0,33.4204,33.483,33.4204,33.4741,42400.0
2011-02-09 13:10:00,37.44,37.44,37.41,37.42,23800.0,33.4741,33.4741,33.4472,33.4562,23800.0
2011-02-09 13:15:00,37.41,37.44,37.41,37.42,25600.0,33.4472,33.4741,33.4472,33.4562,25600.0
2011-02-09 13:20:00,37.42,37.43,37.41,37.41,24200.0,33.4562,33.4651,33.4472,33.4472,24200.0
2011-02-09 13:25:00,37.42,37.42,37.38,37.38,35000.0,33.4562,33.4562,33.4204,33.4204,35000.0
2011-02-09 13:30:00,37.38,37.38,37.36,37.37,26000.0,33.4204,33.4204,33.4025,33.4115,26000.0
2011-02-09 13:35:00,37.37,37.38,37.34,37.35,50800.0,33.4115,33.4204,33.3847,33.3936,50800.0
2011-02-09 13:40:00,37.35,37.35,37.32,37.33,56000.0,33.3936,33.3936,33.3668,33.3757,56000.0
2011-02-09 13:45:00,37.33,37.34,37.31,37.33,30600.0,33.3757,33.3847,33.3578,33.3757,30600.0
2011-02-09 13:50:00,37.33,37.37,37.32,37.34,33200.0,33.3757,33.4115,33.3668,33.3847,33200.0
2011-02-09 13:55:00,37.34,37.36,37.32,37.33,42200.0,33.3847,33.4025,33.3668,33.3757,42200.0
2011-02-09 14:00:00,37.32,37.33,37.27,37.29,47200.0,33.3668,33.3757,33.3221,33.34,47200.0
2011-02-09 14:05:00,37.3,37.31,37.2,37.21,50600.0,33.3489,33.3578,33.2595,33.2684,50600.0
2011-02-09 14:10:00,37.21,37.23,37.18,37.2,53400.0,33.2684,33.2863,33.2416,33.2595,53400.0
2011-02-09 14:15:00,37.21,37.22,37.18,37.19,41200.0,33.2684,33.2774,33.2416,33.2506,41200.0
2011-02-09 14:20:00,37.19,37.19,37.14,37.14,64200.0,33.2506,33.2506,33.2058,33.2058,64200.0
2011-02-09 14:25:00,37.14,37.18,37.12,37.17,56400.0,33.2058,33.2416,33.188,33.2327,56400.0
2011-02-09 14:30:00,37.16,37.17,37.1,37.11,116200.0,33.2237,33.2327,33.1701,33.179,116200.0
2011-02-09 14:35:00,37.11,37.15,37.09,37.13,102600.0,33.179,33.2148,33.1611,33.1969,102600.0
2011-02-09 14:40:00,37.12,37.2,37.1,37.18,222200.0,33.188,33.2595,33.1701,33.2416,222200.0
2011-02-09 14:45:00,37.18,37.18,37.1,37.1,51200.0,33.2416,33.2416,33.1701,33.1701,51200.0
2011-02-09 14:50:00,37.1,37.15,37.08,37.13,58600.0,33.1701,33.2148,33.1522,33.1969,58600.0
2011-02-09 14:55:00,37.13,37.18,37.13,37.17,45600.0,33.1969,33.2416,33.1969,33.2327,45600.0
2011-02-09 15:00:00,37.17,37.24,37.16,37.21,61800.0,33.2327,33.2953,33.2237,33.2684,61800.0
2011-02-09 15:05:00,37.22,37.22,37.16,37.16,59800.0,33.2774,33.2774,33.2237,33.2237,59800.0
2011-02-09 15:10:00,37.16,37.23,37.16,37.2,45000.0,33.2237,33.2863,33.2237,33.2595,45000.0
2011-02-09 15:15:00,37.2,37.21,37.13,37.14,87800.0,33.2595,33.2684,33.1969,33.2058,87800.0
2011-02-09 15:20:00,37.13,37.15,37.1,37.1,91400.0,33.1969,33.2148,33.1701,33.1701,91400.0
2011-02-09 15:25:00,37.1,37.1,37.08,37.08,69400.0,33.1701,33.1701,33.1522,33.1522,69400.0
2011-02-09 15:30:00,37.08,37.1,37.05,37.08,80800.0,33.1522,33.1701,33.1254,33.1522,80800.0
2011-02-09 15:35:00,37.08,37.08,37.04,37.04,84600.0,33.1522,33.1522,33.1164,33.1164,84600.0
2011-02-09 15:40:00,37.04,37.05,37.02,37.04,107200.0,33.1164,33.1254,33.0986,33.1164,107200.0
2011-02-09 15:45:00,37.04,37.07,37.01,37.01,114800.0,33.1164,33.1433,33.0896,33.0896,114800.0
2011-02-09 15:50:00,37.02,37.1,37.01,37.1,139600.0,33.0986,33.1701,33.0896,33.1701,139600.0
2011-02-09 15:55:00,37.09,37.13,37.06,37.12,232800.0,33.1611,33.1969,33.1343,33.188,232800.0
2011-02-10 09:30:00,36.88,37.16,36.8,37.13,124200.0,32.9734,33.2237,32.9019,33.1969,124200.0
2011-02-10 09:35:00,37.15,37.17,37.06,37.08,75200.0,33.2148,33.2327,33.1343,33.1522,75200.0
2011-02-10 09:40:00,37.08,37.16,37.06,37.16,63800.0,33.1522,33.2237,33.1343,33.2237,63800.0
2011-02-10 09:45:00,37.16,37.18,37.08,37.08,77600.0,33.2237,33.2416,33.1522,33.1522,77600.0
2011-02-10 09:50:00,37.09,37.13,37.05,37.06,56600.0,33.1611,33.1969,33.1254,33.1343,56600.0
2011-02-10 09:55:00,37.06,37.07,36.92,36.95,47200.0,33.1343,33.1433,33.0092,33.036,47200.0
2011-02-10 10:00:00,36.95,37.05,36.92,37.05,90600.0,33.036,33.1254,33.0092,33.1254,90600.0
2011-02-10 10:05:00,37.05,37.22,37.05,37.2,53800.0,33.1254,33.2774,33.1254,33.2595,53800.0
2011-02-10 10:10:00,37.19,37.29,37.19,37.29,53200.0,33.2506,33.34,33.2506,33.34,53200.0
2011-02-10 10:15:00,37.3,37.38,37.3,37.35,42000.0,33.3489,33.4204,33.3489,33.3936,42000.0
2011-02-10 10:20:00,37.33,37.34,37.27,37.27,36200.0,33.3757,33.3847,33.3221,33.3221,36200.0
2011-02-10 10:25:00,37.27,37.3,37.2,37.26,37200.0,33.3221,33.3489,33.2595,33.3131,37200.0
2011-02-10 10:30:00,37.27,37.34,37.27,37.34,32600.0,33.3221,33.3847,33.3221,33.3847,32600.0
2011-02-10 10:35:00,37.34,37.46,37.33,37.45,79800.0,33.3847,33.4919,33.3757,33.483,79800.0
2011-02-10 10:40:00,37.45,37.47,37.38,37.42,51000.0,33.483,33.5009,33.4204,33.4562,51000.0
2011-02-10 10:45:00,37.43,37.49,37.43,37.48,44000.0,33.4651,33.5188,33.4651,33.5098,44000.0
2011-02-10 10:50:00,37.48,37.49,37.46,37.48,43000.0,33.5098,33.5188,33.4919,33.5098,43000.0
2011-02-10 10:55:00,37.48,37.5,37.47,37.49,32800.0,33.5098,33.5277,33.5009,33.5188,32800.0
2011-02-10 11:00:00,37.48,37.49,37.46,37.49,29800.0,33.5098,33.5188,33.4919,33.5188,29800.0
2011-02-10 11:05:00,37.49,37.54,37.47,37.49,68000.0,33.5188,33.5635,33.5009,33.5188,68000.0
2011-02-10 11:10:00,37.48,37.49,37.46,37.47,27400.0,33.5098,33.5188,33.4919,33.5009,27400.0
2011-02-10 11:15:00,37.48,37.57,37.48,37.49,28000.0,33.5098,33.5903,33.5098,33.5188,28000.0
2011-02-10 11:20:00,37.47,37.57,37.47,37.56,39000.0,33.5009,33.5903,33.5009,33.5814,39000.0
2011-02-10 11:25:00,37.56,37.66,37.56,37.63,55200.0,33.5814,33.6708,33.5814,33.6439,55200.0
2011-02-10 11:30:00,37.63,37.65,37.63,37.63,24600.0,33.6439,33.6618,33.6439,33.6439,24600.0
2011-02-10 11:35:00,37.63,37.67,37.62,37.62,30000.0,33.6439,33.6797,33.635,33.635,30000.0
2011-02-10 11:40:00,37.65,37.65,37.6,37.61,16600.0,33.6618,33.6618,33.6171,33.6261,16600.0
2011-02-10 11:45:00,37.59,37.66,37.59,37.66,23000.0,33.6082,33.6708,33.6082,33.6708,23000.0
2011-02-10 11:50:00,37.65,37.67,37.64,37.67,23000.0,33.6618,33.6797,33.6529,33.6797,23000.0
2011-02-10 11:55:00,37.67,37.67,37.64,37.65,33000.0,33.6797,33.6797,33.6529,33.6618,33000.0
2011-02-10 12:00:00,37.65,37.67,37.64,37.65,26800.0,33.6618,33.6797,33.6529,33.6618,26800.0
2011-02-10 12:05:00,37.65,37.67,37.64,37.66,33200.0,33.6618,33.6797,33.6529,33.6708,33200.0
2011-02-10 12:10:00,37.65,37.66,37.63,37.65,66600.0,33.6618,33.6708,33.6439,33.6618,66600.0
2011-02-10 12:15:00,37.65,37.65,37.61,37.63,48400.0,33.6618,33.6618,33.6261,33.6439,48400.0
2011-02-10 12:20:00,37.62,37.63,37.59,37.6,29000.0,33.635,33.6439,33.6082,33.6171,29000.0
2011-02-10 12:25:00,37.59,37.63,37.59,37.6,30400.0,33.6082,33.6439,33.6082,33.6171,30400.0
2011-02-10 12:30:00,37.6,37.64,37.59,37.62,37400.0,33.6171,33.6529,33.6082,33.635,37400.0
2011-02-10 12:35:00,37.6,37.62,37.51,37.51,74400.0,33.6171,33.635,33.5367,33.5367,74400.0
2011-02-10 12:40:00,37.51,37.52,37.48,37.48,28800.0,33.5367,33.5456,33.5098,33.5098,28800.0
2011-02-10 12:45:00,37.49,37.52,37.49,37.51,29000.0,33.5188,33.5456,33.5188,33.5367,29000.0
2011-02-10 12:50:00,37.5,37.52,37.47,37.48,28000.0,33.5277,33.5456,33.5009,33.5098,28000.0
2011-02-10 12:55:00,37.48,37.49,37.45,37.47,18200.0,33.5098,33.5188,33.483,33.5009,18200.0
2011-02-10 13:00:00,37.46,37.49,37.46,37.49,17600.0,33.4919,33.5188,33.4919,33.5188,17600.0
2011-02-10 13:05:00,37.49,37.5,37.47,37.49,21000.0,33.5188,33.5277,33.5009,33.5188,21000.0
2011-02-10 13:10:00,37.49,37.52,37.48,37.51,21600.0,33.5188,33.5456,33.5098,33.5367,21600.0
2011-02-10 13:15:00,37.52,37.55,37.5,37.55,25200.0,33.5456,33.5724,33.5277,33.5724,25200.0
2011-02-10 13:20:00,37.55,37.57,37.54,37.57,24600.0,33.5724,33.5903,33.5635,33.5903,24600.0
2011-02-10 13:25:00,37.57,37.58,37.52,37.54,31400.0,33.5903,33.5992,33.5456,33.5635,31400.0
2011-02-10 13:30:00,37.53,37.55,37.52,37.53,16200.0,33.5545,33.5724,33.5456,33.5545,16200.0
2011-02-10 13:35:00,37.52,37.56,37.52,37.56,26400.0,33.5456,33.5814,33.5456,33.5814,26400.0
2011-02-10 13:40:00,37.57,37.63,37.52,37.61,60400.0,33.5903,33.6439,33.5456,33.6261,60400.0
2011-02-10 13:45:00,37.6,37.64,37.59,37.59,36800.0,33.6171,33.6529,33.6082,33.6082,36800.0
2011-02-10 13:50:00,37.59,37.67,37.57,37.67,20000.0,33.6082,33.6797,33.5903,33.6797,20000.0
2011-02-10 13:55:00,37.67,37.67,37.6,37.6,22200.0,33.6797,33.6797,33.6171,33.6171,22200.0
2011-02-10 14:00:00,37.6,37.67,37.58,37.66,33600.0,33.6171,33.6797,33.5992,33.6708,33600.0
2011-02-10 14:05:00,37.66,37.66,37.63,37.66,13800.0,33.6708,33.6708,33.6439,33.6708,13800.0
2011-02-10 14:10:00,37.66,37.66,37.6,37.63,16400.0,33.6708,33.6708,33.6171,33.6439,16400.0
2011-02-10 14:15:00,37.62,37.62,37.6,37.61,35400.0,33.635,33.635,33.6171,33.6261,35400.0
2011-02-10 14:20:00,37.6,37.63,37.6,37.63,69000.0,33.6171,33.6439,33.6171,33.6439,69000.0
2011-02-10 14:25:00,37.62,37.64,37.6,37.62,26800.0,33.635,33.6529,33.6171,33.635,26800.0
2011-02-10 14:30:00,37.62,37.63,37.59,37.63,17400.0,33.635,33.6439,33.6082,33.6439,17400.0
2011-02-10 14:35:00,37.63,37.69,37.63,37.68,36000.0,33.6439,33.6976,33.6439,33.6886,36000.0
2011-02-10 14:40:00,37.68,37.69,37.66,37.67,20000.0,33.6886,33.6976,33.6708,33.6797,20000.0
2011-02-10 14:45:00,37.67,37.69,37.67,37.68,13800.0,33.6797,33.6976,33.6797,33.6886,13800.0
2011-02-10 14:50:00,37.68,37.68,37.65,37.67,62200.0,33.6886,33.6886,33.6618,33.6797,62200.0
2011-02-10 14:55:00,37.67,37.68,37.63,37.65,40200.0,33.6797,33.6886,33.6439,33.6618,40200.0
2011-02-10 15:00:00,37.65,37.66,37.59,37.6,57400.0,33.6618,33.6708,33.6082,33.6171,57400.0
2011-02-10 15:05:00,37.6,37.62,37.55,37.55,48600.0,33.6171,33.635,33.5724,33.5724,48600.0
2011-02-10 15:10:00,37.55,37.55,37.49,37.51,64800.0,33.5724,33.5724,33.5188,33.5367,64800.0
2011-02-10 15:15:00,37.51,37.55,37.51,37.54,44600.0,33.5367,33.5724,33.5367,33.5635,44600.0
2011-02-10 15:20:00,37.53,37.56,37.52,37.55,39200.0,33.5545,33.5814,33.5456,33.5724,39200.0
2011-02-10 15:25:00,37.55,37.6,37.53,37.58,45400.0,33.5724,33.6171,33.5545,33.5992,45400.0
2011-02-10 15:30:00,37.58,37.6,37.56,37.56,53600.0,33.5992,33.6171,33.5814,33.5814,53600.0
2011-02-10 15:35:00,37.56,37.64,37.56,37.6,81400.0,33.5814,33.6529,33.5814,33.6171,81400.0
2011-02-10 15:40:00,37.6,37.62,37.56,37.6,47000.0,33.6171,33.635,33.5814,33.6171,47000.0
2011-02-10 15:45:00,37.6,37.69,37.6,37.65,122600.0,33.6171,33.6976,33.6171,33.6618,122600.0
2011-02-10 15:50:00,37.65,37.68,37.52,37.52,121000.0,33.6618,33.6886,33.5456,33.5456,121000.0
2011-02-10 15:55:00,37.53,37.68,37.5,37.67,267400.0,33.5545,33.6886,33.5277,33.6797,267400.0
2011-02-11 09:30:00,37.55,37.6,37.31,37.37,58000.0,33.5724,33.6171,33.3578,33.4115,58000.0
2011-02-11 09:35:00,37.38,37.45,37.33,37.44,38600.0,33.4204,33.483,33.3757,33.4741,38600.0
2011-02-11 09:40:00,37.44,37.45,37.25,37.32,37600.0,33.4741,33.483,33.3042,33.3668,37600.0
2011-02-11 09:45:00,37.29,37.33,37.19,37.22,48000.0,33.34,33.3757,33.2506,33.2774,48000.0
2011-02-11 09:50:00,37.24,37.32,37.23,37.25,33000.0,33.2953,33.3668,33.2863,33.3042,33000.0
2011-02-11 09:55:00,37.24,37.26,37.22,37.24,43600.0,33.2953,33.3131,33.2774,33.2953,43600.0
2011-02-11 10:00:00,37.24,37.27,37.23,37.25,53000.0,33.2953,33.3221,33.2863,33.3042,53000.0
2011-02-11 10:05:00,37.27,37.36,37.27,37.35,46800.0,33.3221,33.4025,33.3221,33.3936,46800.0
2011-02-11 10:10:00,37.35,37.38,37.29,37.29,25600.0,33.3936,33.4204,33.34,33.34,25600.0
2011-02-11 10:15:00,37.29,37.32,37.25,37.27,46200.0,33.34,33.3668,33.3042,33.3221,46200.0
2011-02-11 10:20:00,37.27,37.27,37.17,37.22,78600.0,33.3221,33.3221,33.2327,33.2774,78600.0
2011-02-11 10:25:00,37.21,37.31,37.19,37.3,51400.0,33.2684,33.3578,33.2506,33.3489,51400.0
2011-02-11 10:30:00,37.3,37.38,37.29,37.38,43000.0,33.3489,33.4204,33.34,33.4204,43000.0
2011-02-11 10:35:00,37.38,37.41,37.36,37.4,34000.0,33.4204,33.4472,33.4025,33.4383,34000.0
2011-02-11 10:40:00,37.4,37.41,37.38,37.39,31800.0,33.4383,33.4472,33.4204,33.4294,31800.0
2011-02-11 10:45:00,37.4,37.42,37.38,37.42,15600.0,33.4383,33.4562,33.4204,33.4562,15600.0
2011-02-11 10:50:00,37.43,37.45,37.4,37.45,26600.0,33.4651,33.483,33.4383,33.483,26600.0
2011-02-11 10:55:00,37.45,37.45,37.41,37.42,23200.0,33.483,33.483,33.4472,33.4562,23200.0
2011-02-11 11:00:00,37.42,37.54,37.41,37.5,53800.0,33.4562,33.5635,33.4472,33.5277,53800.0
2011-02-11 11:05:00,37.49,37.51,37.47,37.49,31200.0,33.5188,33.5367,33.5009,33.5188,31200.0
2011-02-11 11:10:00,37.51,37.51,37.43,37.45,12200.0,33.5367,33.5367,33.4651,33.483,12200.0
2011-02-11 11:15:00,37.45,37.46,37.43,37.45,29600.0,33.483,33.4919,33.4651,33.483,29600.0
2011-02-11 11:20:00,37.46,37.49,37.44,37.49,23400.0,33.4919,33.5188,33.4741,33.5188,23400.0
2011-02-11 11:25:00,37.49,37.5,37.46,37.49,28200.0,33.5188,33.5277,33.4919,33.5188,28200.0
2011-02-11 11:30:00,37.49,37.51,37.45,37.46,28800.0,33.5188,33.5367,33.483,33.4919,28800.0
2011-02-11 11:35:00,37.47,37.47,37.43,37.45,28600.0,33.5009,33.5009,33.4651,33.483,28600.0
2011-02-11 11:40:00,37.45,37.51,37.45,37.49,69200.0,33.483,33.5367,33.483,33.5188,69200.0
2011-02-11 11:45:00,37.49,37.49,37.47,37.48,22800.0,33.5188,33.5188,33.5009,33.5098,22800.0
2011-02-11 11:50:00,37.49,37.52,37.45,37.45,47000.0,33.5188,33.5456,33.483,33.483,47000.0
2011-02-11 11:55:00,37.45,37.47,37.45,37.46,20600.0,33.483,33.5009,33.483,33.4919,20600.0
2011-02-11 12:00:00,37.46,37.48,37.46,37.46,44600.0,33.4919,33.5098,33.4919,33.4919,44600.0
2011-02-11 12:05:00,37.48,37.53,37.47,37.52,48000.0,33.5098,33.5545,33.5009,33.5456,48000.0
2011-02-11 12:10:00,37.52,37.52,37.47,37.49,23800.0,33.5456,33.5456,33.5009,33.5188,23800.0
2011-02-11 12:15:00,37.49,37.49,37.48,37.48,9200.0,33.5188,33.5188,33.5098,33.5098,9200.0
2011-02-11 12:20:00,37.47,37.48,37.46,37.47,4400.0,33.5009,33.5098,33.4919,33.5009,4400.0
2011-02-11 12:25:00,37.47,37.5,37.47,37.49,17000.0,33.5009,33.5277,33.5009,33.5188,17000.0
2011-02-11 12:30:00,37.49,37.51,37.49,37.49,21200.0,33.5188,33.5367,33.5188,33.5188,21200.0
2011-02-11 12:35:00,37.5,37.51,37.49,37.49,19200.0,33.5277,33.5367,33.5188,33.5188,19200.0
2011-02-11 12:40:00,37.5,37.5,37.49,37.5,15400.0,33.5277,33.5277,33.5188,33.5277,15400.0
2011-02-11 12:45:00,37.5,37.51,37.49,37.49,33400.0,33.5277,33.5367,33.5188,33.5188,33400.0
2011-02-11 12:50:00,37.49,37.5,37.48,37.49,7400.0,33.5188,33.5277,33.5098,33.5188,7400.0
2011-02-11 12:55:00,37.5,37.5,37.49,37.5,22400.0,33.5277,33.5277,33.5188,33.5277,22400.0
2011-02-11 13:00:00,37.5,37.5,37.49,37.5,16400.0,33.5277,33.5277,33.5188,33.5277,16400.0
2011-02-11 13:05:00,37.5,37.53,37.49,37.53,20800.0,33.5277,33.5545,33.5188,33.5545,20800.0
2011-02-11 13:10:00,37.52,37.54,37.51,37.52,27600.0,33.5456,33.5635,33.5367,33.5456,27600.0
2011-02-11 13:15:00,37.51,37.52,37.51,37.52,24200.0,33.5367,33.5456,33.5367,33.5456,24200.0
2011-02-11 13:20:00,37.52,37.52,37.51,37.52,24000.0,33.5456,33.5456,33.5367,33.5456,24000.0
2011-02-11 13:25:00,37.53,37.53,37.51,37.52,12200.0,33.5545,33.5545,33.5367,33.5456,12200.0
2011-02-11 13:30:00,37.52,37.54,37.51,37.53,32800.0,33.5456,33.5635,33.5367,33.5545,32800.0
2011-02-11 13:35:00,37.54,37.54,37.51,37.52,53800.0,33.5635,33.5635,33.5367,33.5456,53800.0
2011-02-11 13:40:00,37.52,37.54,37.52,37.52,20800.0,33.5456,33.5635,33.5456,33.5456,20800.0
2011-02-11 13:45:00,37.52,37.53,37.52,37.52,30200.0,33.5456,33.5545,33.5456,33.5456,30200.0
2011-02-11 13:50:00,37.53,37.54,37.52,37.54,16600.0,33.5545,33.5635,33.5456,33.5635,16600.0
2011-02-11 13:55:00,37.52,37.54,37.52,37.53,30600.0,33.5456,33.5635,33.5456,33.5545,30600.0
2011-02-11 14:00:00,37.52,37.55,37.51,37.53,50200.0,33.5456,33.5724,33.5367,33.5545,50200.0
2011-02-11 14:05:00,37.55,37.58,37.52,37.56,58200.0,33.5724,33.5992,33.5456,33.5814,58200.0
2011-02-11 14:10:00,37.56,37.59,37.56,37.57,25000.0,33.5814,33.6082,33.5814,33.5903,25000.0
2011-02-11 14:15:00,37.58,37.59,37.56,37.56,19600.0,33.5992,33.6082,33.5814,33.5814,19600.0
2011-02-11 14:20:00,37.56,37.6,37.56,37.59,32400.0,33.5814,33.6171,33.5814,33.6082,32400.0
2011-02-11 14:25:00,37.6,37.62,37.59,37.6,39200.0,33.6171,33.635,33.6082,33.6171,39200.0
2011-02-11 14:30:00,37.6,37.63,37.59,37.63,59800.0,33.6171,33.6439,33.6082,33.6439,59800.0
2011-02-11 14:35:00,37.62,37.62,37.6,37.62,16400.0,33.635,33.635,33.6171,33.635,16400.0
2011-02-11 14:40:00,37.62,37.67,37.61,37.63,46800.0,33.635,33.6797,33.6261,33.6439,46800.0
2011-02-11 14:45:00,37.63,37.69,37.63,37.68,46800.0,33.6439,33.6976,33.6439,33.6886,46800.0
2011-02-11 14:50:00,37.67,37.72,37.67,37.69,42800.0,33.6797,33.7244,33.6797,33.6976,42800.0
2011-02-11 14:55:00,37.69,37.71,37.68,37.71,20200.0,33.6976,33.7155,33.6886,33.7155,20200.0
2011-02-11 15:00:00,37.7,37.74,37.69,37.71,39400.0,33.7065,33.7423,33.6976,33.7155,39400.0
2011-02-11 15:05:00,37.71,37.74,37.71,37.73,35200.0,33.7155,33.7423,33.7155,33.7333,35200.0
2011-02-11 15:10:00,37.74,37.74,37.73,37.74,36600.0,33.7423,33.7423,33.7333,33.7423,36600.0
2011-02-11 15:15:00,37.74,37.77,37.74,37.74,55600.0,33.7423,33.7691,33.7423,33.7423,55600.0
2011-02-11 15:20:00,37.75,37.76,37.74,37.74,32600.0,33.7512,33.7602,33.7423,33.7423,32600.0
2011-02-11 15:25:00,37.74,37.74,37.72,37.74,37800.0,33.7423,33.7423,33.7244,33.7423,37800.0
2011-02-11 15:30:00,37.73,37.76,37.72,37.72,58600.0,33.7333,33.7602,33.7244,33.7244,58600.0
2011-02-11 15:35:00,37.72,37.74,37.71,37.72,50200.0,33.7244,33.7423,33.7155,33.7244,50200.0
2011-02-11 15:40:00,37.72,37.74,37.7,37.72,58800.0,33.7244,33.7423,33.7065,33.7244,58800.0
2011-02-11 15:45:00,37.71,37.74,37.69,37.7,121800.0,33.7155,33.7423,33.6976,33.7065,121800.0
2011-02-11 15:50:00,37.7,37.76,37.7,37.76,184600.0,33.7065,33.7602,33.7065,33.7602,184600.0
2011-02-11 15:55:00,37.75,37.77,37.74,37.75,138200.0,33.7512,33.7691,33.7423,33.7512,138200.0
2011-02-14 09:30:00,37.68,37.87,37.66,37.87,79600.0,33.6886,33.8585,33.6708,33.8585,79600.0
2011-02-14 09:35:00,37.85,37.95,37.83,37.95,78000.0,33.8406,33.93,33.8228,33.93,78000.0
2011-02-14 09:40:00,37.93,38.0,37.88,37.95,68000.0,33.9122,33.9747,33.8675,33.93,68000.0
2011-02-14 09:45:00,37.96,38.0,37.93,37.95,139200.0,33.939,33.9747,33.9122,33.93,139200.0
2011-02-14 09:50:00,37.96,38.07,37.91,37.97,61400.0,33.939,34.0373,33.8943,33.9479,61400.0
2011-02-14 09:55:00,37.97,37.99,37.88,37.96,202800.0,33.9479,33.9658,33.8675,33.939,202800.0
2011-02-14 10:00:00,37.98,37.99,37.94,37.98,41200.0,33.9569,33.9658,33.9211,33.9569,41200.0
2011-02-14 10:05:00,37.97,37.98,37.88,37.96,31000.0,33.9479,33.9569,33.8675,33.939,31000.0
2011-02-14 10:10:00,37.95,38.05,37.93,38.04,33400.0,33.93,34.0195,33.9122,34.0105,33400.0
2011-02-14 10:15:00,38.04,38.08,37.99,38.05,41600.0,34.0105,34.0463,33.9658,34.0195,41600.0
2011-02-14 10:20:00,38.07,38.08,38.04,38.08,26200.0,34.0373,34.0463,34.0105,34.0463,26200.0
2011-02-14 10:25:00,38.08,38.08,38.06,38.06,21600.0,34.0463,34.0463,34.0284,34.0284,21600.0
2011-02-14 10:30:00,38.08,38.08,38.05,38.07,49400.0,34.0463,34.0463,34.0195,34.0373,49400.0
2011-02-14 10:35:00,38.07,38.15,38.06,38.1,55000.0,34.0373,34.1089,34.0284,34.0642,55000.0
2011-02-14 10:40:00,38.1,38.1,38.06,38.08,19600.0,34.0642,34.0642,34.0284,34.0463,19600.0
2011-02-14 10:45:00,38.07,38.07,38.0,38.04,39000.0,34.0373,34.0373,33.9747,34.0105,39000.0
2011-02-14 10:50:00,38.04,38.08,38.01,38.06,39600.0,34.0105,34.0463,33.9837,34.0284,39600.0
2011-02-14 10:55:00,38.05,38.08,38.02,38.08,26200.0,34.0195,34.0463,33.9926,34.0463,26200.0
2011-02-14 11:00:00,38.08,38.08,38.01,38.07,26000.0,34.0463,34.0463,33.9837,34.0373,26000.0
2011-02-14 11:05:00,38.06,38.07,38.02,38.02,15600.0,34.0284,34.0373,33.9926,33.9926,15600.0
2011-02-14 11:10:00,38.02,38.02,37.99,38.0,18400.0,33.9926,33.9926,33.9658,33.9747,18400.0
2011-02-14 11:15:00,37.99,38.01,37.94,37.99,37400.0,33.9658,33.9837,33.9211,33.9658,37400.0
2011-02-14 11:20:00,37.99,37.99,37.95,37.95,12800.0,33.9658,33.9658,33.93,33.93,12800.0
2011-02-14 11:25:00,37.95,37.95,37.92,37.93,42600.0,33.93,33.93,33.9032,33.9122,42600.0
2011-02-14 11:30:00,37.93,37.96,37.92,37.93,11200.0,33.9122,33.939,33.9032,33.9122,11200.0
2011-02-14 11:35:00,37.94,37.96,37.9,37.9,23200.0,33.9211,33.939,33.8853,33.8853,23200.0
2011-02-14 11:40:00,37.9,37.95,37.84,37.95,65000.0,33.8853,33.93,33.8317,33.93,65000.0
2011-02-14 11:45:00,37.95,37.96,37.91,37.93,13000.0,33.93,33.939,33.8943,33.9122,13000.0
2011-02-14 11:50:00,37.91,37.96,37.91,37.93,23200.0,33.8943,33.939,33.8943,33.9122,23200.0
2011-02-14 11:55:00,37.93,37.98,37.93,37.98,12600.0,33.9122,33.9569,33.9122,33.9569,12600.0
2011-02-14 12:00:00,37.97,37.98,37.95,37.98,26600.0,33.9479,33.9569,33.93,33.9569,26600.0
2011-02-14 12:05:00,37.98,37.98,37.94,37.95,19000.0,33.9569,33.9569,33.9211,33.93,19000.0
2011-02-14 12:10:00,37.94,37.95,37.91,37.94,23400.0,33.9211,33.93,33.8943,33.9211,23400.0
2011-02-14 12:15:00,37.94,38.0,37.92,38.0,24200.0,33.9211,33.9747,33.9032,33.9747,24200.0
2011-02-14 12:20:00,37.99,38.04,37.97,38.04,14000.0,33.9658,34.0105,33.9479,34.0105,14000.0
2011-02-14 12:25:00,38.04,38.04,37.96,37.99,17200.0,34.0105,34.0105,33.939,33.9658,17200.0
2011-02-14 12:30:00,37.97,38.01,37.97,38.01,12200.0,33.9479,33.9837,33.9479,33.9837,12200.0
2011-02-14 12:35:00,38.0,38.01,37.95,37.98,13000.0,33.9747,33.9837,33.93,33.9569,13000.0
2011-02-14 12:40:00,37.98,38.03,37.98,37.99,18400.0,33.9569,34.0016,33.9569,33.9658,18400.0
2011-02-14 12:45:00,38.02,38.02,37.95,37.96,13400.0,33.9926,33.9926,33.93,33.939,13400.0
2011-02-14 12:50:00,37.99,38.02,37.98,37.99,15200.0,33.9658,33.9926,33.9569,33.9658,15200.0
2011-02-14 12:55:00,37.97,38.0,37.96,37.97,12600.0,33.9479,33.9747,33.939,33.9479,12600.0
2011-02-14 13:00:00,37.96,37.98,37.94,37.96,12000.0,33.939,33.9569,33.9211,33.939,12000.0
2011-02-14 13:05:00,37.95,37.97,37.93,37.97,33000.0,33.93,33.9479,33.9122,33.9479,33000.0
2011-02-14 13:10:00,37.97,38.0,37.96,37.97,19600.0,33.9479,33.9747,33.939,33.9479,19600.0
2011-02-14 13:15:00,37.97,38.0,37.97,37.99,24600.0,33.9479,33.9747,33.9479,33.9658,24600.0
2011-02-14 13:20:00,37.98,37.99,37.96,37.99,10000.0,33.9569,33.9658,33.939,33.9658,10000.0
2011-02-14 13:25:00,37.98,38.0,37.96,37.99,17000.0,33.9569,33.9747,33.939,33.9658,17000.0
2011-02-14 13:30:00,37.98,38.0,37.97,37.99,18600.0,33.9569,33.9747,33.9479,33.9658,18600.0
2011-02-14 13:35:00,37.99,38.01,37.97,37.99,17800.0,33.9658,33.9837,33.9479,33.9658,17800.0
2011-02-14 13:40:00,37.98,38.01,37.96,37.98,28400.0,33.9569,33.9837,33.939,33.9569,28400.0
2011-02-14 13:45:00,37.98,37.99,37.97,37.98,24800.0,33.9569,33.9658,33.9479,33.9569,24800.0
2011-02-14 13:50:00,37.98,37.99,37.98,37.99,13400.0,33.9569,33.9658,33.9569,33.9658,13400.0
2011-02-14 13:55:00,37.98,37.99,37.97,37.98,16600.0,33.9569,33.9658,33.9479,33.9569,16600.0
2011-02-14 14:00:00,37.99,37.99,37.95,37.98,23600.0,33.9658,33.9658,33.93,33.9569,23600.0
2011-02-14 14:05:00,37.96,38.0,37.96,37.99,28000.0,33.939,33.9747,33.939,33.9658,28000.0
2011-02-14 14:10:00,37.98,37.99,37.97,37.99,15800.0,33.9569,33.9658,33.9479,33.9658,15800.0
2011-02-14 14:15:00,37.99,37.99,37.96,37.98,20800.0,33.9658,33.9658,33.939,33.9569,20800.0
2011-02-14 14:20:00,37.98,38.0,37.98,38.0,32400.0,33.9569,33.9747,33.9569,33.9747,32400.0
2011-02-14 14:25:00,38.0,38.03,37.98,38.02,34400.0,33.9747,34.0016,33.9569,33.9926,34400.0
2011-02-14 14:30:00,38.02,38.02,37.97,37.98,33400.0,33.9926,33.9926,33.9479,33.9569,33400.0
2011-02-14 14:35:00,37.98,37.99,37.97,37.97,26400.0,33.9569,33.9658,33.9479,33.9479,26400.0
2011-02-14 14:40:00,37.97,37.99,37.97,37.99,22600.0,33.9479,33.9658,33.9479,33.9658,22600.0
2011-02-14 14:45:00,37.99,38.02,37.99,37.99,16200.0,33.9658,33.9926,33.9658,33.9658,16200.0
2011-02-14 14:50:00,37.99,38.01,37.98,38.01,15800.0,33.9658,33.9837,33.9569,33.9837,15800.0
2011-02-14 14:55:00,38.01,38.01,37.98,38.01,15400.0,33.9837,33.9837,33.9569,33.9837,15400.0
2011-02-14 15:00:00,38.01,38.05,38.01,38.04,34200.0,33.9837,34.0195,33.9837,34.0105,34200.0
2011-02-14 15:05:00,38.04,38.06,38.02,38.04,55600.0,34.0105,34.0284,33.9926,34.0105,55600.0
2011-02-14 15:10:00,38.04,38.06,38.01,38.06,63200.0,34.0105,34.0284,33.9837,34.0284,63200.0
2011-02-14 15:15:00,38.06,38.09,38.05,38.07,48400.0,34.0284,34.0552,34.0195,34.0373,48400.0
2011-02-14 15:20:00,38.07,38.09,38.07,38.09,47000.0,34.0373,34.0552,34.0373,34.0552,47000.0
2011-02-14 15:25:00,38.08,38.09,38.07,38.08,54200.0,34.0463,34.0552,34.0373,34.0463,54200.0
2011-02-14 15:30:00,38.08,38.13,38.07,38.12,133800.0,34.0463,34.091,34.0373,34.082,133800.0
2011-02-14 15:35:00,38.11,38.14,38.11,38.14,74600.0,34.0731,34.0999,34.0731,34.0999,74600.0
2011-02-14 15:40:00,38.14,38.19,38.13,38.19,107600.0,34.0999,34.1446,34.091,34.1446,107600.0
2011-02-14 15:45:00,38.19,38.19,38.16,38.17,86400.0,34.1446,34.1446,34.1178,34.1267,86400.0
2011-02-14 15:50:00,38.16,38.18,38.16,38.17,82800.0,34.1178,34.1357,34.1178,34.1267,82800.0
2011-02-14 15:55:00,38.17,38.2,38.16,38.19,198000.0,34.1267,34.1536,34.1178,34.1446,198000.0
2011-02-15 09:30:00,38.02,38.12,37.95,38.01,90800.0,33.9926,34.082,33.93,33.9837,90800.0
2011-02-15 09:35:00,38.02,38.18,38.01,38.1,88400.0,33.9926,34.1357,33.9837,34.0642,88400.0
2011-02-15 09:40:00,38.1,38.33,38.1,38.26,165000.0,34.0642,34.2698,34.0642,34.2072,165000.0
2011-02-15 09:45:00,38.27,38.29,38.18,38.25,79600.0,34.2161,34.234,34.1357,34.1983,79600.0
2011-02-15 09:50:00,38.25,38.33,38.2,38.27,54200.0,34.1983,34.2698,34.1536,34.2161,54200.0
2011-02-15 09:55:00,38.27,38.36,38.26,38.36,55600.0,34.2161,34.2966,34.2072,34.2966,55600.0
2011-02-15 10:00:00,38.36,38.37,38.27,38.34,127200.0,34.2966,34.3056,34.2161,34.2787,127200.0
2011-02-15 10:05:00,38.33,38.35,38.28,38.28,97600.0,34.2698,34.2877,34.2251,34.2251,97600.0
2011-02-15 10:10:00,38.3,38.37,38.22,38.35,101600.0,34.243,34.3056,34.1714,34.2877,101600.0
2011-02-15 10:15:00,38.34,38.38,38.24,38.38,81800.0,34.2787,34.3145,34.1893,34.3145,81800.0
2011-02-15 10:20:00,38.37,38.4,38.32,38.34,78800.0,34.3056,34.3324,34.2609,34.2787,78800.0
2011-02-15 10:25:00,38.32,38.37,38.31,38.33,102400.0,34.2609,34.3056,34.2519,34.2698,102400.0
2011-02-15 10:30:00,38.34,38.37,38.33,38.35,67600.0,34.2787,34.3056,34.2698,34.2877,67600.0
2011-02-15 10:35:00,38.36,38.38,38.32,38.37,34400.0,34.2966,34.3145,34.2609,34.3056,34400.0
2011-02-15 10:40:00,38.38,38.44,38.37,38.39,81200.0,34.3145,34.3681,34.3056,34.3234,81200.0
2011-02-15 10:45:00,38.39,38.43,38.34,38.37,84400.0,34.3234,34.3592,34.2787,34.3056,84400.0
2011-02-15 10:50:00,38.37,38.37,38.27,38.27,53400.0,34.3056,34.3056,34.2161,34.2161,53400.0
2011-02-15 10:55:00,38.27,38.3,38.25,38.26,61200.0,34.2161,34.243,34.1983,34.2072,61200.0
2011-02-15 11:00:00,38.26,38.27,38.17,38.18,64200.0,34.2072,34.2161,34.1267,34.1357,64200.0
2011-02-15 11:05:00,38.18,38.23,38.18,38.19,22400.0,34.1357,34.1804,34.1357,34.1446,22400.0
2011-02-15 11:10:00,38.18,38.21,38.16,38.19,13600.0,34.1357,34.1625,34.1178,34.1446,13600.0
2011-02-15 11:15:00,38.19,38.2,38.16,38.18,19400.0,34.1446,34.1536,34.1178,34.1357,19400.0
2011-02-15 11:20:00,38.18,38.19,38.15,38.15,49200.0,34.1357,34.1446,34.1089,34.1089,49200.0
2011-02-15 11:25:00,38.15,38.19,38.13,38.19,58200.0,34.1089,34.1446,34.091,34.1446,58200.0
2011-02-15 11:30:00,38.18,38.2,38.18,38.18,15800.0,34.1357,34.1536,34.1357,34.1357,15800.0
2011-02-15 11:35:00,38.19,38.2,38.18,38.19,14000.0,34.1446,34.1536,34.1357,34.1446,14000.0
2011-02-15 11:40:00,38.18,38.19,38.18,38.18,17200.0,34.1357,34.1446,34.1357,34.1357,17200.0
2011-02-15 11:45:00,38.18,38.21,38.17,38.2,34200.0,34.1357,34.1625,34.1267,34.1536,34200.0
2011-02-15 11:50:00,38.19,38.22,38.18,38.2,19200.0,34.1446,34.1714,34.1357,34.1536,19200.0
2011-02-15 11:55:00,38.2,38.2,38.17,38.18,14400.0,34.1536,34.1536,34.1267,34.1357,14400.0
2011-02-15 12:00:00,38.18,38.18,38.09,38.1,43000.0,34.1357,34.1357,34.0552,34.0642,43000.0
2011-02-15 12:05:00,38.1,38.13,38.1,38.12,16000.0,34.0642,34.091,34.0642,34.082,16000.0
2011-02-15 12:10:00,38.13,38.15,38.12,38.15,34000.0,34.091,34.1089,34.082,34.1089,34000.0
2011-02-15 12:15:00,38.15,38.18,38.13,38.17,41400.0,34.1089,34.1357,34.091,34.1267,41400.0
2011-02-15 12:20:00,38.18,38.19,38.17,38.19,10800.0,34.1357,34.1446,34.1267,34.1446,10800.0
2011-02-15 12:25:00,38.19,38.24,38.19,38.2,21200.0,34.1446,34.1893,34.1446,34.1536,21200.0
2011-02-15 12:30:00,38.2,38.22,38.18,38.2,28400.0,34.1536,34.1714,34.1357,34.1536,28400.0
2011-02-15 12:35:00,38.2,38.24,38.2,38.23,11800.0,34.1536,34.1893,34.1536,34.1804,11800.0
2011-02-15 12:40:00,38.23,38.26,38.23,38.24,17600.0,34.1804,34.2072,34.1804,34.1893,17600.0
2011-02-15 12:45:00,38.24,38.27,38.24,38.27,24200.0,34.1893,34.2161,34.1893,34.2161,24200.0
2011-02-15 12:50:00,38.25,38.29,38.25,38.28,34800.0,34.1983,34.234,34.1983,34.2251,34800.0
2011-02-15 12:55:00,38.27,38.27,38.22,38.26,32800.0,34.2161,34.2161,34.1714,34.2072,32800.0
2011-02-15 13:00:00,38.25,38.25,38.21,38.22,19400.0,34.1983,34.1983,34.1625,34.1714,19400.0
2011-02-15 13:05:00,38.22,38.23,38.22,38.22,16400.0,34.1714,34.1804,34.1714,34.1714,16400.0
2011-02-15 13:10:00,38.22,38.24,38.22,38.23,9400.0,34.1714,34.1893,34.1714,34.1804,9400.0
2011-02-15 13:15:00,38.24,38.24,38.17,38.17,52800.0,34.1893,34.1893,34.1267,34.1267,52800.0
2011-02-15 13:20:00,38.18,38.24,38.17,38.24,31000.0,34.1357,34.1893,34.1267,34.1893,31000.0
2011-02-15 13:25:00,38.24,38.26,38.23,38.24,17400.0,34.1893,34.2072,34.1804,34.1893,17400.0
2011-02-15 13:30:00,38.24,38.24,38.21,38.23,31200.0,34.1893,34.1893,34.1625,34.1804,31200.0
2011-02-15 13:35:00,38.21,38.23,38.2,38.23,8400.0,34.1625,34.1804,34.1536,34.1804,8400.0
2011-02-15 13:40:00,38.23,38.23,38.2,38.2,14400.0,34.1804,34.1804,34.1536,34.1536,14400.0
2011-02-15 13:45:00,38.2,38.2,38.18,38.2,17400.0,34.1536,34.1536,34.1357,34.1536,17400.0
2011-02-15 13:50:00,38.19,38.21,38.19,38.2,23400.0,34.1446,34.1625,34.1446,34.1536,23400.0
2011-02-15 13:55:00,38.2,38.22,38.18,38.2,27200.0,34.1536,34.1714,34.1357,34.1536,27200.0
2011-02-15 14:00:00,38.2,38.21,38.17,38.21,143800.0,34.1536,34.1625,34.1267,34.1625,143800.0
2011-02-15 14:05:00,38.22,38.22,38.19,38.19,11800.0,34.1714,34.1714,34.1446,34.1446,11800.0
2011-02-15 14:10:00,38.19,38.21,38.18,38.19,47000.0,34.1446,34.1625,34.1357,34.1446,47000.0
2011-02-15 14:15:00,38.18,38.22,38.18,38.22,25600.0,34.1357,34.1714,34.1357,34.1714,25600.0
2011-02-15 14:20:00,38.21,38.21,38.18,38.18,40400.0,34.1625,34.1625,34.1357,34.1357,40400.0
2011-02-15 14:25:00,38.17,38.17,38.13,38.16,31000.0,34.1267,34.1267,34.091,34.1178,31000.0
2011-02-15 14:30:00,38.15,38.16,38.13,38.16,30200.0,34.1089,34.1178,34.091,34.1178,30200.0
2011-02-15 14:35:00,38.16,38.17,38.15,38.17,28000.0,34.1178,34.1267,34.1089,34.1267,28000.0
2011-02-15 14:40:00,38.17,38.21,38.17,38.21,47800.0,34.1267,34.1625,34.1267,34.1625,47800.0
2011-02-15 14:45:00,38.2,38.2,38.18,38.2,23200.0,34.1536,34.1536,34.1357,34.1536,23200.0
2011-02-15 14:50:00,38.21,38.23,38.2,38.2,14800.0,34.1625,34.1804,34.1536,34.1536,14800.0
2011-02-15 14:55:00,38.21,38.22,38.2,38.21,36000.0,34.1625,34.1714,34.1536,34.1625,36000.0
2011-02-15 15:00:00,38.2,38.24,38.2,38.24,27600.0,34.1536,34.1893,34.1536,34.1893,27600.0
2011-02-15 15:05:00,38.24,38.24,38.23,38.24,25200.0,34.1893,34.1893,34.1804,34.1893,25200.0
2011-02-15 15:10:00,38.24,38.26,38.22,38.23,33200.0,34.1893,34.2072,34.1714,34.1804,33200.0
2011-02-15 15:15:00,38.24,38.24,38.21,38.22,37400.0,34.1893,34.1893,34.1625,34.1714,37400.0
2011-02-15 15:20:00,38.22,38.22,38.19,38.2,56600.0,34.1714,34.1714,34.1446,34.1536,56600.0
2011-02-15 15:25:00,38.2,38.22,38.19,38.22,44000.0,34.1536,34.1714,34.1446,34.1714,44000.0
2011-02-15 15:30:00,38.22,38.25,38.19,38.19,61800.0,34.1714,34.1983,34.1446,34.1446,61800.0
2011-02-15 15:35:00,38.19,38.21,38.19,38.21,57400.0,34.1446,34.1625,34.1446,34.1625,57400.0
2011-02-15 15:40:00,38.21,38.22,38.17,38.22,57000.0,34.1625,34.1714,34.1267,34.1714,57000.0
2011-02-15 15:45:00,38.22,38.23,38.19,38.21,82600.0,34.1714,34.1804,34.1446,34.1625,82600.0
2011-02-15 15:50:00,38.21,38.24,38.21,38.22,105600.0,34.1625,34.1893,34.1625,34.1714,105600.0
2011-02-15 15:55:00,38.22,38.25,38.22,38.25,181200.0,34.1714,34.1983,34.1714,34.1983,181200.0
2011-02-16 09:30:00,38.32,38.33,38.19,38.23,120400.0,34.2609,34.2698,34.1446,34.1804,120400.0
2011-02-16 09:35:00,38.23,38.39,38.23,38.35,85800.0,34.1804,34.3234,34.1804,34.2877,85800.0
2011-02-16 09:40:00,38.38,38.42,38.32,38.35,67000.0,34.3145,34.3503,34.2609,34.2877,67000.0
2011-02-16 09:45:00,38.36,38.38,38.26,38.27,44600.0,34.2966,34.3145,34.2072,34.2161,44600.0
2011-02-16 09:50:00,38.29,38.29,38.22,38.25,73600.0,34.234,34.234,34.1714,34.1983,73600.0
2011-02-16 09:55:00,38.25,38.3,38.18,38.25,49200.0,34.1983,34.243,34.1357,34.1983,49200.0
2011-02-16 10:00:00,38.25,38.27,38.24,38.24,57800.0,34.1983,34.2161,34.1893,34.1893,57800.0
2011-02-16 10:05:00,38.25,38.27,38.22,38.27,25200.0,34.1983,34.2161,34.1714,34.2161,25200.0
2011-02-16 10:10:00,38.27,38.44,38.27,38.37,45400.0,34.2161,34.3681,34.2161,34.3056,45400.0
2011-02-16 10:15:00,38.36,38.4,38.34,38.34,27000.0,34.2966,34.3324,34.2787,34.2787,27000.0
2011-02-16 10:20:00,38.34,38.34,38.27,38.3,46200.0,34.2787,34.2787,34.2161,34.243,46200.0
2011-02-16 10:25:00,38.3,38.31,38.28,38.29,16400.0,34.243,34.2519,34.2251,34.234,16400.0
2011-02-16 10:30:00,38.29,38.33,38.26,38.31,46400.0,34.234,34.2698,34.2072,34.2519,46400.0
2011-02-16 10:35:00,38.31,38.38,38.31,38.35,24200.0,34.2519,34.3145,34.2519,34.2877,24200.0
2011-02-16 10:40:00,38.35,38.4,38.35,38.37,43800.0,34.2877,34.3324,34.2877,34.3056,43800.0
2011-02-16 10:45:00,38.37,38.4,38.35,38.36,20400.0,34.3056,34.3324,34.2877,34.2966,20400.0
2011-02-16 10:50:00,38.35,38.37,38.32,38.32,53600.0,34.2877,34.3056,34.2609,34.2609,53600.0
2011-02-16 10:55:00,38.32,38.35,38.31,38.34,28600.0,34.2609,34.2877,34.2519,34.2787,28600.0
2011-02-16 11:00:00,38.35,38.35,38.28,38.29,54800.0,34.2877,34.2877,34.2251,34.234,54800.0
2011-02-16 11:05:00,38.28,38.32,38.25,38.25,36400.0,34.2251,34.2609,34.1983,34.1983,36400.0
2011-02-16 11:10:00,38.25,38.26,38.24,38.25,14400.0,34.1983,34.2072,34.1893,34.1983,14400.0
2011-02-16 11:15:00,38.25,38.27,38.23,38.23,12600.0,34.1983,34.2161,34.1804,34.1804,12600.0
2011-02-16 11:20:00,38.24,38.28,38.2,38.26,39200.0,34.1893,34.2251,34.1536,34.2072,39200.0
2011-02-16 11:25:00,38.26,38.27,38.23,38.24,43600.0,34.2072,34.2161,34.1804,34.1893,43600.0
2011-02-16 11:30:00,38.25,38.26,38.21,38.22,22800.0,34.1983,34.2072,34.1625,34.1714,22800.0
2011-02-16 11:35:00,38.21,38.26,38.21,38.24,26400.0,34.1625,34.2072,34.1625,34.1893,26400.0
2011-02-16 11:40:00,38.24,38.33,38.23,38.32,32200.0,34.1893,34.2698,34.1804,34.2609,32200.0
2011-02-16 11:45:00,38.32,38.37,38.32,38.33,39800.0,34.2609,34.3056,34.2609,34.2698,39800.0
2011-02-16 11:50:00,38.33,38.33,38.29,38.31,23000.0,34.2698,34.2698,34.234,34.2519,23000.0
2011-02-16 11:55:00,38.29,38.34,38.29,38.33,33600.0,34.234,34.2787,34.234,34.2698,33600.0
2011-02-16 12:00:00,38.34,38.34,38.28,38.3,18400.0,34.2787,34.2787,34.2251,34.243,18400.0
2011-02-16 12:05:00,38.28,38.3,38.2,38.2,47800.0,34.2251,34.243,34.1536,34.1536,47800.0
2011-02-16 12:10:00,38.19,38.24,38.19,38.24,18200.0,34.1446,34.1893,34.1446,34.1893,18200.0
2011-02-16 12:15:00,38.25,38.25,38.15,38.15,43800.0,34.1983,34.1983,34.1089,34.1089,43800.0
2011-02-16 12:20:00,38.16,38.17,38.13,38.13,31800.0,34.1178,34.1267,34.091,34.091,31800.0
2011-02-16 12:25:00,38.13,38.13,38.09,38.09,54800.0,34.091,34.091,34.0552,34.0552,54800.0
2011-02-16 12:30:00,38.09,38.1,38.04,38.04,30400.0,34.0552,34.0642,34.0105,34.0105,30400.0
2011-02-16 12:35:00,38.05,38.07,38.02,38.07,33600.0,34.0195,34.0373,33.9926,34.0373,33600.0
2011-02-16 12:40:00,38.06,38.13,38.06,38.13,38200.0,34.0284,34.091,34.0284,34.091,38200.0
2011-02-16 12:45:00,38.12,38.15,38.11,38.14,12000.0,34.082,34.1089,34.0731,34.0999,12000.0
2011-02-16 12:50:00,38.15,38.15,38.08,38.1,16400.0,34.1089,34.1089,34.0463,34.0642,16400.0
2011-02-16 12:55:00,38.1,38.15,38.09,38.15,17800.0,34.0642,34.1089,34.0552,34.1089,17800.0
2011-02-16 13:00:00,38.14,38.17,38.13,38.13,57600.0,34.0999,34.1267,34.091,34.091,57600.0
2011-02-16 13:05:00,38.13,38.17,38.13,38.16,16600.0,34.091,34.1267,34.091,34.1178,16600.0
2011-02-16 13:10:00,38.16,38.19,38.14,38.19,16600.0,34.1178,34.1446,34.0999,34.1446,16600.0
2011-02-16 13:15:00,38.19,38.21,38.16,38.19,21600.0,34.1446,34.1625,34.1178,34.1446,21600.0
2011-02-16 13:20:00,38.2,38.21,38.18,38.19,8800.0,34.1536,34.1625,34.1357,34.1446,8800.0
2011-02-16 13:25:00,38.17,38.17,38.13,38.14,10000.0,34.1267,34.1267,34.091,34.0999,10000.0
2011-02-16 13:30:00,38.13,38.15,38.13,38.14,13800.0,34.091,34.1089,34.091,34.0999,13800.0
2011-02-16 13:35:00,38.14,38.15,38.13,38.13,8800.0,34.0999,34.1089,34.091,34.091,8800.0
2011-02-16 13:40:00,38.14,38.19,38.13,38.17,10200.0,34.0999,34.1446,34.091,34.1267,10200.0
2011-02-16 13:45:00,38.19,38.24,38.19,38.24,17400.0,34.1446,34.1893,34.1446,34.1893,17400.0
2011-02-16 13:50:00,38.24,38.27,38.24,38.26,59200.0,34.1893,34.2161,34.1893,34.2072,59200.0
2011-02-16 13:55:00,38.26,38.29,38.26,38.29,24600.0,34.2072,34.234,34.2072,34.234,24600.0
2011-02-16 14:00:00,38.29,38.3,38.24,38.27,58000.0,34.234,34.243,34.1893,34.2161,58000.0
2011-02-16 14:05:00,38.26,38.27,38.24,38.24,25200.0,34.2072,34.2161,34.1893,34.1893,25200.0
2011-02-16 14:10:00,38.25,38.27,38.23,38.24,46800.0,34.1983,34.2161,34.1804,34.1893,46800.0
2011-02-16 14:15:00,38.24,38.26,38.23,38.24,68200.0,34.1893,34.2072,34.1804,34.1893,68200.0
2011-02-16 14:20:00,38.24,38.25,38.24,38.24,14800.0,34.1893,34.1983,34.1893,34.1893,14800.0
2011-02-16 14:25:00,38.24,38.27,38.24,38.27,50200.0,34.1893,34.2161,34.1893,34.2161,50200.0
2011-02-16 14:30:00,38.26,38.3,38.24,38.28,76000.0,34.2072,34.243,34.1893,34.2251,76000.0
2011-02-16 14:35:00,38.27,38.31,38.27,38.3,34200.0,34.2161,34.2519,34.2161,34.243,34200.0
2011-02-16 14:40:00,38.3,38.32,38.29,38.31,36400.0,34.243,34.2609,34.234,34.2519,36400.0
2011-02-16 14:45:00,38.31,38.34,38.31,38.32,25000.0,34.2519,34.2787,34.2519,34.2609,25000.0
2011-02-16 14:50:00,38.32,38.36,38.32,38.35,40200.0,34.2609,34.2966,34.2609,34.2877,40200.0
2011-02-16 14:55:00,38.35,38.36,38.31,38.31,39000.0,34.2877,34.2966,34.2519,34.2519,39000.0
2011-02-16 15:00:00,38.31,38.32,38.31,38.32,25000.0,34.2519,34.2609,34.2519,34.2609,25000.0
2011-02-16 15:05:00,38.33,38.33,38.31,38.33,27600.0,34.2698,34.2698,34.2519,34.2698,27600.0
2011-02-16 15:10:00,38.33,38.34,38.33,38.34,19200.0,34.2698,34.2787,34.2698,34.2787,19200.0
2011-02-16 15:15:00,38.34,38.38,38.31,38.31,72200.0,34.2787,34.3145,34.2519,34.2519,72200.0
2011-02-16 15:20:00,38.32,38.32,38.28,38.29,77600.0,34.2609,34.2609,34.2251,34.234,77600.0
2011-02-16 15:25:00,38.29,38.3,38.27,38.3,45200.0,34.234,34.243,34.2161,34.243,45200.0
2011-02-16 15:30:00,38.3,38.31,38.27,38.29,47600.0,34.243,34.2519,34.2161,34.234,47600.0
2011-02-16 15:35:00,38.29,38.32,38.27,38.31,64800.0,34.234,34.2609,34.2161,34.2519,64800.0
2011-02-16 15:40:00,38.31,38.33,38.29,38.31,46200.0,34.2519,34.2698,34.234,34.2519,46200.0
2011-02-16 15:45:00,38.31,38.33,38.29,38.31,103400.0,34.2519,34.2698,34.234,34.2519,103400.0
2011-02-16 15:50:00,38.31,38.34,38.29,38.31,119200.0,34.2519,34.2787,34.234,34.2519,119200.0
2011-02-16 15:55:00,38.31,38.34,38.28,38.31,116800.0,34.2519,34.2787,34.2251,34.2519,116800.0
2011-02-17 09:30:00,37.99,38.16,37.99,38.15,100000.0,33.9658,34.1178,33.9658,34.1089,100000.0
2011-02-17 09:35:00,38.13,38.21,38.07,38.07,14400.0,34.091,34.1625,34.0373,34.0373,14400.0
2011-02-17 09:40:00,38.07,38.31,38.06,38.3,43800.0,34.0373,34.2519,34.0284,34.243,43800.0
2011-02-17 09:45:00,38.29,38.39,38.27,38.38,31000.0,34.234,34.3234,34.2161,34.3145,31000.0
2011-02-17 09:50:00,38.38,38.49,38.34,38.37,79600.0,34.3145,34.4128,34.2787,34.3056,79600.0
2011-02-17 09:55:00,38.37,38.48,38.37,38.48,46400.0,34.3056,34.4039,34.3056,34.4039,46400.0
2011-02-17 10:00:00,38.48,38.5,38.45,38.49,81400.0,34.4039,34.4218,34.3771,34.4128,81400.0
2011-02-17 10:05:00,38.47,38.49,38.29,38.31,40600.0,34.395,34.4128,34.234,34.2519,40600.0
2011-02-17 10:10:00,38.32,38.43,38.31,38.42,25200.0,34.2609,34.3592,34.2519,34.3503,25200.0
2011-02-17 10:15:00,38.42,38.43,38.31,38.4,20800.0,34.3503,34.3592,34.2519,34.3324,20800.0
2011-02-17 10:20:00,38.4,38.48,38.4,38.47,29000.0,34.3324,34.4039,34.3324,34.395,29000.0
2011-02-17 10:25:00,38.47,38.49,38.4,38.46,22800.0,34.395,34.4128,34.3324,34.386,22800.0
2011-02-17 10:30:00,38.44,38.48,38.4,38.46,15200.0,34.3681,34.4039,34.3324,34.386,15200.0
2011-02-17 10:35:00,38.47,38.5,38.44,38.5,53600.0,34.395,34.4218,34.3681,34.4218,53600.0
2011-02-17 10:40:00,38.5,38.5,38.44,38.46,28400.0,34.4218,34.4218,34.3681,34.386,28400.0
2011-02-17 10:45:00,38.46,38.49,38.42,38.42,23400.0,34.386,34.4128,34.3503,34.3503,23400.0
2011-02-17 10:50:00,38.43,38.43,38.38,38.41,25000.0,34.3592,34.3592,34.3145,34.3413,25000.0
2011-02-17 10:55:00,38.42,38.44,38.37,38.39,12600.0,34.3503,34.3681,34.3056,34.3234,12600.0
2011-02-17 11:00:00,38.42,38.45,38.42,38.45,4400.0,34.3503,34.3771,34.3503,34.3771,4400.0
2011-02-17 11:05:00,38.45,38.45,38.38,38.39,11600.0,34.3771,34.3771,34.3145,34.3234,11600.0
2011-02-17 11:10:00,38.41,38.48,38.41,38.48,11000.0,34.3413,34.4039,34.3413,34.4039,11000.0
2011-02-17 11:15:00,38.47,38.52,38.46,38.51,30200.0,34.395,34.4397,34.386,34.4307,30200.0
2011-02-17 11:20:00,38.51,38.54,38.49,38.51,29400.0,34.4307,34.4575,34.4128,34.4307,29400.0
2011-02-17 11:25:00,38.51,38.55,38.51,38.55,21200.0,34.4307,34.4665,34.4307,34.4665,21200.0
2011-02-17 11:30:00,38.53,38.63,38.53,38.62,46800.0,34.4486,34.538,34.4486,34.5291,46800.0
2011-02-17 11:35:00,38.62,38.63,38.6,38.62,29000.0,34.5291,34.538,34.5112,34.5291,29000.0
2011-02-17 11:40:00,38.63,38.63,38.55,38.59,37000.0,34.538,34.538,34.4665,34.5023,37000.0
2011-02-17 11:45:00,38.59,38.59,38.56,38.56,18000.0,34.5023,34.5023,34.4754,34.4754,18000.0
2011-02-17 11:50:00,38.55,38.58,38.55,38.57,39000.0,34.4665,34.4933,34.4665,34.4844,39000.0
2011-02-17 11:55:00,38.57,38.58,38.54,38.54,53400.0,34.4844,34.4933,34.4575,34.4575,53400.0
2011-02-17 12:00:00,38.55,38.56,38.52,38.53,22600.0,34.4665,34.4754,34.4397,34.4486,22600.0
2011-02-17 12:05:00,38.53,38.55,38.52,38.55,18200.0,34.4486,34.4665,34.4397,34.4665,18200.0
2011-02-17 12:10:00,38.55,38.55,38.49,38.52,16400.0,34.4665,34.4665,34.4128,34.4397,16400.0
2011-02-17 12:15:00,38.51,38.52,38.44,38.44,55200.0,34.4307,34.4397,34.3681,34.3681,55200.0
2011-02-17 12:20:00,38.44,38.46,38.44,38.45,13800.0,34.3681,34.386,34.3681,34.3771,13800.0
2011-02-17 12:25:00,38.44,38.44,38.41,38.43,11800.0,34.3681,34.3681,34.3413,34.3592,11800.0
2011-02-17 12:30:00,38.44,38.5,38.43,38.49,10200.0,34.3681,34.4218,34.3592,34.4128,10200.0
2011-02-17 12:35:00,38.5,38.52,38.48,38.52,28400.0,34.4218,34.4397,34.4039,34.4397,28400.0
2011-02-17 12:40:00,38.52,38.54,38.52,38.52,29800.0,34.4397,34.4575,34.4397,34.4397,29800.0
2011-02-17 12:45:00,38.52,38.54,38.49,38.53,18800.0,34.4397,34.4575,34.4128,34.4486,18800.0
2011-02-17 12:50:00,38.53,38.54,38.51,38.52,14600.0,34.4486,34.4575,34.4307,34.4397,14600.0
2011-02-17 12:55:00,38.51,38.52,38.47,38.47,37200.0,34.4307,34.4397,34.395,34.395,37200.0
2011-02-17 13:00:00,38.47,38.48,38.45,38.46,68600.0,34.395,34.4039,34.3771,34.386,68600.0
2011-02-17 13:05:00,38.46,38.49,38.45,38.47,19800.0,34.386,34.4128,34.3771,34.395,19800.0
2011-02-17 13:10:00,38.48,38.48,38.45,38.47,85000.0,34.4039,34.4039,34.3771,34.395,85000.0
2011-02-17 13:15:00,38.47,38.49,38.47,38.48,22400.0,34.395,34.4128,34.395,34.4039,22400.0
2011-02-17 13:20:00,38.48,38.49,38.47,38.47,14600.0,34.4039,34.4128,34.395,34.395,14600.0
2011-02-17 13:25:00,38.46,38.48,38.46,38.47,15200.0,34.386,34.4039,34.386,34.395,15200.0
2011-02-17 13:30:00,38.47,38.48,38.45,38.47,16600.0,34.395,34.4039,34.3771,34.395,16600.0
2011-02-17 13:35:00,38.48,38.49,38.47,38.48,8200.0,34.4039,34.4128,34.395,34.4039,8200.0
2011-02-17 13:40:00,38.49,38.49,38.48,38.49,4600.0,34.4128,34.4128,34.4039,34.4128,4600.0
2011-02-17 13:45:00,38.49,38.5,38.49,38.49,4800.0,34.4128,34.4218,34.4128,34.4128,4800.0
2011-02-17 13:50:00,38.49,38.49,38.47,38.47,7400.0,34.4128,34.4128,34.395,34.395,7400.0
2011-02-17 13:55:00,38.47,38.49,38.46,38.49,43400.0,34.395,34.4128,34.386,34.4128,43400.0
2011-02-17 14:00:00,38.48,38.48,38.46,38.47,44400.0,34.4039,34.4039,34.386,34.395,44400.0
2011-02-17 14:05:00,38.48,38.48,38.47,38.48,19600.0,34.4039,34.4039,34.395,34.4039,19600.0
2011-02-17 14:10:00,38.48,38.49,38.46,38.47,26400.0,34.4039,34.4128,34.386,34.395,26400.0
2011-02-17 14:15:00,38.46,38.48,38.45,38.47,38600.0,34.386,34.4039,34.3771,34.395,38600.0
2011-02-17 14:20:00,38.48,38.52,38.4,38.42,96600.0,34.4039,34.4397,34.3324,34.3503,96600.0
2011-02-17 14:25:00,38.42,38.49,38.42,38.45,35000.0,34.3503,34.4128,34.3503,34.3771,35000.0
2011-02-17 14:30:00,38.44,38.49,38.42,38.49,27800.0,34.3681,34.4128,34.3503,34.4128,27800.0
2011-02-17 14:35:00,38.49,38.52,38.48,38.51,30000.0,34.4128,34.4397,34.4039,34.4307,30000.0
2011-02-17 14:40:00,38.51,38.52,38.46,38.46,19000.0,34.4307,34.4397,34.386,34.386,19000.0
2011-02-17 14:45:00,38.46,38.49,38.45,38.49,25600.0,34.386,34.4128,34.3771,34.4128,25600.0
2011-02-17 14:50:00,38.49,38.52,38.47,38.47,17800.0,34.4128,34.4397,34.395,34.395,17800.0
2011-02-17 14:55:00,38.47,38.52,38.45,38.5,20000.0,34.395,34.4397,34.3771,34.4218,20000.0
2011-02-17 15:00:00,38.49,38.49,38.45,38.46,40800.0,34.4128,34.4128,34.3771,34.386,40800.0
2011-02-17 15:05:00,38.46,38.48,38.44,38.45,22000.0,34.386,34.4039,34.3681,34.3771,22000.0
2011-02-17 15:10:00,38.44,38.47,38.43,38.43,33000.0,34.3681,34.395,34.3592,34.3592,33000.0
2011-02-17 15:15:00,38.44,38.47,38.43,38.43,32000.0,34.3681,34.395,34.3592,34.3592,32000.0
2011-02-17 15:20:00,38.43,38.5,38.43,38.48,34000.0,34.3592,34.4218,34.3592,34.4039,34000.0
2011-02-17 15:25:00,38.48,38.5,38.46,38.5,34200.0,34.4039,34.4218,34.386,34.4218,34200.0
2011-02-17 15:30:00,38.49,38.52,38.49,38.5,51800.0,34.4128,34.4397,34.4128,34.4218,51800.0
2011-02-17 15:35:00,38.49,38.51,38.46,38.49,37800.0,34.4128,34.4307,34.386,34.4128,37800.0
2011-02-17 15:40:00,38.5,38.51,38.45,38.47,66200.0,34.4218,34.4307,34.3771,34.395,66200.0
2011-02-17 15:45:00,38.47,38.47,38.43,38.46,59600.0,34.395,34.395,34.3592,34.386,59600.0
2011-02-17 15:50:00,38.45,38.47,38.43,38.47,70200.0,34.3771,34.395,34.3592,34.395,70200.0
2011-02-17 15:55:00,38.46,38.46,38.41,38.44,100600.0,34.386,34.386,34.3413,34.3681,100600.0
2011-02-18 09:30:00,38.44,38.58,38.43,38.51,839200.0,34.3681,34.4933,34.3592,34.4307,839200.0
2011-02-18 09:35:00,38.51,38.62,38.46,38.48,70800.0,34.4307,34.5291,34.386,34.4039,70800.0
2011-02-18 09:40:00,38.46,38.55,38.45,38.46,110200.0,34.386,34.4665,34.3771,34.386,110200.0
2011-02-18 09:45:00,38.46,38.5,38.35,38.45,68400.0,34.386,34.4218,34.2877,34.3771,68400.0
2011-02-18 09:50:00,38.45,38.51,38.43,38.51,41600.0,34.3771,34.4307,34.3592,34.4307,41600.0
2011-02-18 09:55:00,38.5,38.54,38.45,38.54,40800.0,34.4218,34.4575,34.3771,34.4575,40800.0
2011-02-18 10:00:00,38.54,38.54,38.37,38.42,64400.0,34.4575,34.4575,34.3056,34.3503,64400.0
2011-02-18 10:05:00,38.4,38.47,38.35,38.4,31000.0,34.3324,34.395,34.2877,34.3324,31000.0
2011-02-18 10:10:00,38.42,38.42,38.24,38.3,98400.0,34.3503,34.3503,34.1893,34.243,98400.0
2011-02-18 10:15:00,38.29,38.32,38.2,38.24,53400.0,34.234,34.2609,34.1536,34.1893,53400.0
2011-02-18 10:20:00,38.24,38.31,38.23,38.24,39400.0,34.1893,34.2519,34.1804,34.1893,39400.0
2011-02-18 10:25:00,38.24,38.31,38.21,38.26,57200.0,34.1893,34.2519,34.1625,34.2072,57200.0
2011-02-18 10:30:00,38.26,38.26,38.21,38.23,52200.0,34.2072,34.2072,34.1625,34.1804,52200.0
2011-02-18 10:35:00,38.22,38.28,38.22,38.28,108200.0,34.1714,34.2251,34.1714,34.2251,108200.0
2011-02-18 10:40:00,38.27,38.31,38.27,38.29,45800.0,34.2161,34.2519,34.2161,34.234,45800.0
2011-02-18 10:45:00,38.3,38.3,38.24,38.27,13600.0,34.243,34.243,34.1893,34.2161,13600.0
2011-02-18 10:50:00,38.27,38.29,38.24,38.29,35400.0,34.2161,34.234,34.1893,34.234,35400.0
2011-02-18 10:55:00,38.29,38.29,38.24,38.26,35000.0,34.234,34.234,34.1893,34.2072,35000.0
2011-02-18 11:00:00,38.25,38.27,38.23,38.27,46800.0,34.1983,34.2161,34.1804,34.2161,46800.0
2011-02-18 11:05:00,38.27,38.28,38.24,38.26,48000.0,34.2161,34.2251,34.1893,34.2072,48000.0
2011-02-18 11:10:00,38.26,38.27,38.24,38.26,21000.0,34.2072,34.2161,34.1893,34.2072,21000.0
2011-02-18 11:15:00,38.24,38.26,38.23,38.25,50400.0,34.1893,34.2072,34.1804,34.1983,50400.0
2011-02-18 11:20:00,38.24,38.27,38.24,38.26,42000.0,34.1893,34.2161,34.1893,34.2072,42000.0
2011-02-18 11:25:00,38.26,38.27,38.23,38.27,30000.0,34.2072,34.2161,34.1804,34.2161,30000.0
2011-02-18 11:30:00,38.28,38.38,38.28,38.37,62600.0,34.2251,34.3145,34.2251,34.3056,62600.0
2011-02-18 11:35:00,38.37,38.38,38.35,38.37,38200.0,34.3056,34.3145,34.2877,34.3056,38200.0
2011-02-18 11:40:00,38.37,38.39,38.36,38.39,26400.0,34.3056,34.3234,34.2966,34.3234,26400.0
2011-02-18 11:45:00,38.39,38.44,38.38,38.44,48800.0,34.3234,34.3681,34.3145,34.3681,48800.0
2011-02-18 11:50:00,38.43,38.45,38.42,38.43,24800.0,34.3592,34.3771,34.3503,34.3592,24800.0
2011-02-18 11:55:00,38.44,38.45,38.42,38.45,33400.0,34.3681,34.3771,34.3503,34.3771,33400.0
2011-02-18 12:00:00,38.45,38.48,38.44,38.44,42400.0,34.3771,34.4039,34.3681,34.3681,42400.0
2011-02-18 12:05:00,38.44,38.49,38.44,38.46,44200.0,34.3681,34.4128,34.3681,34.386,44200.0
2011-02-18 12:10:00,38.46,38.49,38.46,38.47,37600.0,34.386,34.4128,34.386,34.395,37600.0
2011-02-18 12:15:00,38.48,38.5,38.47,38.47,28200.0,34.4039,34.4218,34.395,34.395,28200.0
2011-02-18 12:20:00,38.47,38.49,38.41,38.47,50600.0,34.395,34.4128,34.3413,34.395,50600.0
2011-02-18 12:25:00,38.47,38.48,38.46,38.48,38200.0,34.395,34.4039,34.386,34.4039,38200.0
2011-02-18 12:30:00,38.47,38.48,38.46,38.47,9400.0,34.395,34.4039,34.386,34.395,9400.0
2011-02-18 12:35:00,38.48,38.48,38.47,38.47,12200.0,34.4039,34.4039,34.395,34.395,12200.0
2011-02-18 12:40:00,38.48,38.49,38.46,38.47,14600.0,34.4039,34.4128,34.386,34.395,14600.0
2011-02-18 12:45:00,38.46,38.49,38.46,38.47,37600.0,34.386,34.4128,34.386,34.395,37600.0
2011-02-18 12:50:00,38.47,38.52,38.47,38.51,47800.0,34.395,34.4397,34.395,34.4307,47800.0
2011-02-18 12:55:00,38.5,38.52,38.5,38.51,63200.0,34.4218,34.4397,34.4218,34.4307,63200.0
2011-02-18 13:00:00,38.51,38.51,38.49,38.49,12800.0,34.4307,34.4307,34.4128,34.4128,12800.0
2011-02-18 13:05:00,38.5,38.51,38.48,38.5,43800.0,34.4218,34.4307,34.4039,34.4218,43800.0
2011-02-18 13:10:00,38.5,38.56,38.5,38.55,89000.0,34.4218,34.4754,34.4218,34.4665,89000.0
2011-02-18 13:15:00,38.56,38.56,38.53,38.56,34200.0,34.4754,34.4754,34.4486,34.4754,34200.0
2011-02-18 13:20:00,38.56,38.57,38.54,38.57,52800.0,34.4754,34.4844,34.4575,34.4844,52800.0
2011-02-18 13:25:00,38.57,38.6,38.57,38.58,50400.0,34.4844,34.5112,34.4844,34.4933,50400.0
2011-02-18 13:30:00,38.57,38.57,38.52,38.53,53200.0,34.4844,34.4844,34.4397,34.4486,53200.0
2011-02-18 13:35:00,38.53,38.58,38.51,38.58,75800.0,34.4486,34.4933,34.4307,34.4933,75800.0
2011-02-18 13:40:00,38.58,38.59,38.55,38.58,38200.0,34.4933,34.5023,34.4665,34.4933,38200.0
2011-02-18 13:45:00,38.58,38.6,38.57,38.59,65400.0,34.4933,34.5112,34.4844,34.5023,65400.0
2011-02-18 13:50:00,38.59,38.62,38.57,38.62,56000.0,34.5023,34.5291,34.4844,34.5291,56000.0
2011-02-18 13:55:00,38.62,38.63,38.6,38.62,56800.0,34.5291,34.538,34.5112,34.5291,56800.0
2011-02-18 14:00:00,38.62,38.63,38.58,38.59,42000.0,34.5291,34.538,34.4933,34.5023,42000.0
2011-02-18 14:05:00,38.58,38.62,38.58,38.59,18000.0,34.4933,34.5291,34.4933,34.5023,18000.0
2011-02-18 14:10:00,38.59,38.63,38.59,38.62,27400.0,34.5023,34.538,34.5023,34.5291,27400.0
2011-02-18 14:15:00,38.61,38.62,38.56,38.58,31400.0,34.5201,34.5291,34.4754,34.4933,31400.0
2011-02-18 14:20:00,38.57,38.6,38.54,38.55,63200.0,34.4844,34.5112,34.4575,34.4665,63200.0
2011-02-18 14:25:00,38.56,38.56,38.49,38.55,39200.0,34.4754,34.4754,34.4128,34.4665,39200.0
2011-02-18 14:30:00,38.54,38.56,38.49,38.56,48200.0,34.4575,34.4754,34.4128,34.4754,48200.0
2011-02-18 14:35:00,38.56,38.56,38.55,38.56,14400.0,34.4754,34.4754,34.4665,34.4754,14400.0
2011-02-18 14:40:00,38.55,38.59,38.55,38.59,32000.0,34.4665,34.5023,34.4665,34.5023,32000.0
2011-02-18 14:45:00,38.6,38.63,38.59,38.63,53800.0,34.5112,34.538,34.5023,34.538,53800.0
2011-02-18 14:50:00,38.63,38.68,38.62,38.66,81400.0,34.538,34.5827,34.5291,34.5648,81400.0
2011-02-18 14:55:00,38.67,38.68,38.65,38.67,35800.0,34.5738,34.5827,34.5559,34.5738,35800.0
2011-02-18 15:00:00,38.67,38.69,38.64,38.64,59000.0,34.5738,34.5917,34.547,34.547,59000.0
2011-02-18 15:05:00,38.65,38.66,38.64,38.65,32600.0,34.5559,34.5648,34.547,34.5559,32600.0
2011-02-18 15:10:00,38.65,38.66,38.62,38.64,62800.0,34.5559,34.5648,34.5291,34.547,62800.0
2011-02-18 15:15:00,38.63,38.66,38.63,38.63,59400.0,34.538,34.5648,34.538,34.538,59400.0
2011-02-18 15:20:00,38.63,38.71,38.63,38.71,56200.0,34.538,34.6095,34.538,34.6095,56200.0
2011-02-18 15:25:00,38.71,38.72,38.7,38.7,67000.0,34.6095,34.6185,34.6006,34.6006,67000.0
2011-02-18 15:30:00,38.7,38.72,38.65,38.65,73600.0,34.6006,34.6185,34.5559,34.5559,73600.0
2011-02-18 15:35:00,38.65,38.67,38.62,38.66,75200.0,34.5559,34.5738,34.5291,34.5648,75200.0
2011-02-18 15:40:00,38.66,38.74,38.66,38.74,98000.0,34.5648,34.6364,34.5648,34.6364,98000.0
2011-02-18 15:45:00,38.75,38.77,38.74,38.77,175800.0,34.6453,34.6632,34.6364,34.6632,175800.0
2011-02-18 15:50:00,38.77,38.85,38.77,38.81,227600.0,34.6632,34.7347,34.6632,34.6989,227600.0
2011-02-18 15:55:00,38.82,38.87,38.8,38.87,214200.0,34.7079,34.7526,34.69,34.7526,214200.0
2011-02-22 09:30:00,38.35,38.44,38.08,38.16,246400.0,34.2877,34.3681,34.0463,34.1178,246400.0
2011-02-22 09:35:00,38.18,38.19,38.04,38.08,93200.0,34.1357,34.1446,34.0105,34.0463,93200.0
2011-02-22 09:40:00,38.09,38.16,37.98,38.02,151600.0,34.0552,34.1178,33.9569,33.9926,151600.0
2011-02-22 09:45:00,38.02,38.18,37.99,38.17,78400.0,33.9926,34.1357,33.9658,34.1267,78400.0
2011-02-22 09:50:00,38.18,38.27,38.13,38.13,149600.0,34.1357,34.2161,34.091,34.091,149600.0
2011-02-22 09:55:00,38.13,38.22,38.1,38.19,75000.0,34.091,34.1714,34.0642,34.1446,75000.0
2011-02-22 10:00:00,38.21,38.24,38.12,38.17,78000.0,34.1625,34.1893,34.082,34.1267,78000.0
2011-02-22 10:05:00,38.17,38.24,38.13,38.24,65800.0,34.1267,34.1893,34.091,34.1893,65800.0
2011-02-22 10:10:00,38.24,38.27,38.19,38.2,51400.0,34.1893,34.2161,34.1446,34.1536,51400.0
2011-02-22 10:15:00,38.2,38.34,38.2,38.29,52800.0,34.1536,34.2787,34.1536,34.234,52800.0
2011-02-22 10:20:00,38.3,38.44,38.27,38.4,91400.0,34.243,34.3681,34.2161,34.3324,91400.0
2011-02-22 10:25:00,38.4,38.49,38.39,38.45,56200.0,34.3324,34.4128,34.3234,34.3771,56200.0
2011-02-22 10:30:00,38.45,38.45,38.38,38.44,75200.0,34.3771,34.3771,34.3145,34.3681,75200.0
2011-02-22 10:35:00,38.44,38.46,38.43,38.45,36200.0,34.3681,34.386,34.3592,34.3771,36200.0
2011-02-22 10:40:00,38.45,38.48,38.38,38.48,89800.0,34.3771,34.4039,34.3145,34.4039,89800.0
2011-02-22 10:45:00,38.48,38.51,38.45,38.45,190400.0,34.4039,34.4307,34.3771,34.3771,190400.0
2011-02-22 10:50:00,38.46,38.51,38.44,38.46,53000.0,34.386,34.4307,34.3681,34.386,53000.0
2011-02-22 10:55:00,38.46,38.52,38.41,38.44,65000.0,34.386,34.4397,34.3413,34.3681,65000.0
2011-02-22 11:00:00,38.44,38.47,38.39,38.45,79600.0,34.3681,34.395,34.3234,34.3771,79600.0
2011-02-22 11:05:00,38.45,38.51,38.45,38.49,52200.0,34.3771,34.4307,34.3771,34.4128,52200.0
2011-02-22 11:10:00,38.49,38.49,38.4,38.43,29800.0,34.4128,34.4128,34.3324,34.3592,29800.0
2011-02-22 11:15:00,38.42,38.44,38.33,38.33,85600.0,34.3503,34.3681,34.2698,34.2698,85600.0
2011-02-22 11:20:00,38.35,38.38,38.27,38.27,61000.0,34.2877,34.3145,34.2161,34.2161,61000.0
2011-02-22 11:25:00,38.27,38.32,38.26,38.32,83400.0,34.2161,34.2609,34.2072,34.2609,83400.0
2011-02-22 11:30:00,38.32,38.34,38.24,38.31,50200.0,34.2609,34.2787,34.1893,34.2519,50200.0
2011-02-22 11:35:00,38.32,38.33,38.26,38.29,112800.0,34.2609,34.2698,34.2072,34.234,112800.0
2011-02-22 11:40:00,38.28,38.35,38.28,38.32,37200.0,34.2251,34.2877,34.2251,34.2609,37200.0
2011-02-22 11:45:00,38.32,38.34,38.27,38.33,62600.0,34.2609,34.2787,34.2161,34.2698,62600.0
2011-02-22 11:50:00,38.32,38.33,38.26,38.29,45200.0,34.2609,34.2698,34.2072,34.234,45200.0
2011-02-22 11:55:00,38.3,38.37,38.29,38.32,29600.0,34.243,34.3056,34.234,34.2609,29600.0
2011-02-22 12:00:00,38.32,38.35,38.26,38.3,33600.0,34.2609,34.2877,34.2072,34.243,33600.0
2011-02-22 12:05:00,38.3,38.32,38.27,38.32,18400.0,34.243,34.2609,34.2161,34.2609,18400.0
2011-02-22 12:10:00,38.32,38.37,38.27,38.28,44000.0,34.2609,34.3056,34.2161,34.2251,44000.0
2011-02-22 12:15:00,38.27,38.33,38.24,38.32,30800.0,34.2161,34.2698,34.1893,34.2609,30800.0
2011-02-22 12:20:00,38.33,38.33,38.28,38.28,34200.0,34.2698,34.2698,34.2251,34.2251,34200.0
2011-02-22 12:25:00,38.28,38.31,38.26,38.26,17800.0,34.2251,34.2519,34.2072,34.2072,17800.0
2011-02-22 12:30:00,38.26,38.3,38.24,38.24,28800.0,34.2072,34.243,34.1893,34.1893,28800.0
2011-02-22 12:35:00,38.26,38.28,38.18,38.18,36200.0,34.2072,34.2251,34.1357,34.1357,36200.0
2011-02-22 12:40:00,38.17,38.2,38.02,38.09,115400.0,34.1267,34.1536,33.9926,34.0552,115400.0
2011-02-22 12:45:00,38.09,38.15,38.07,38.09,62400.0,34.0552,34.1089,34.0373,34.0552,62400.0
2011-02-22 12:50:00,38.1,38.13,38.09,38.12,59200.0,34.0642,34.091,34.0552,34.082,59200.0
2011-02-22 12:55:00,38.13,38.13,38.06,38.1,42400.0,34.091,34.091,34.0284,34.0642,42400.0
2011-02-22 13:00:00,38.09,38.1,38.0,38.02,34600.0,34.0552,34.0642,33.9747,33.9926,34600.0
2011-02-22 13:05:00,38.02,38.09,38.02,38.05,33400.0,33.9926,34.0552,33.9926,34.0195,33400.0
2011-02-22 13:10:00,38.05,38.06,38.01,38.04,47400.0,34.0195,34.0284,33.9837,34.0105,47400.0
2011-02-22 13:15:00,38.06,38.06,37.98,37.99,37000.0,34.0284,34.0284,33.9569,33.9658,37000.0
2011-02-22 13:20:00,38.0,38.0,37.9,37.92,139000.0,33.9747,33.9747,33.8853,33.9032,139000.0
2011-02-22 13:25:00,37.93,37.94,37.9,37.93,16800.0,33.9122,33.9211,33.8853,33.9122,16800.0
2011-02-22 13:30:00,37.93,37.93,37.76,37.76,96600.0,33.9122,33.9122,33.7602,33.7602,96600.0
2011-02-22 13:35:00,37.76,37.79,37.75,37.77,39800.0,33.7602,33.787,33.7512,33.7691,39800.0
2011-02-22 13:40:00,37.77,37.79,37.74,37.79,33600.0,33.7691,33.787,33.7423,33.787,33600.0
2011-02-22 13:45:00,37.79,37.8,37.74,37.77,40200.0,33.787,33.7959,33.7423,33.7691,40200.0
2011-02-22 13:50:00,37.77,37.85,37.73,37.85,23600.0,33.7691,33.8406,33.7333,33.8406,23600.0
2011-02-22 13:55:00,37.83,37.85,37.82,37.82,19400.0,33.8228,33.8406,33.8138,33.8138,19400.0
2011-02-22 14:00:00,37.82,37.85,37.81,37.83,32800.0,33.8138,33.8406,33.8049,33.8228,32800.0
2011-02-22 14:05:00,37.84,37.86,37.8,37.83,70600.0,33.8317,33.8496,33.7959,33.8228,70600.0
2011-02-22 14:10:00,37.85,37.89,37.81,37.82,29400.0,33.8406,33.8764,33.8049,33.8138,29400.0
2011-02-22 14:15:00,37.83,37.84,37.81,37.81,21600.0,33.8228,33.8317,33.8049,33.8049,21600.0
2011-02-22 14:20:00,37.81,37.83,37.76,37.82,30200.0,33.8049,33.8228,33.7602,33.8138,30200.0
2011-02-22 14:25:00,37.83,37.88,37.8,37.85,39000.0,33.8228,33.8675,33.7959,33.8406,39000.0
2011-02-22 14:30:00,37.85,37.95,37.85,37.91,22600.0,33.8406,33.93,33.8406,33.8943,22600.0
2011-02-22 14:35:00,37.91,37.93,37.91,37.91,25600.0,33.8943,33.9122,33.8943,33.8943,25600.0
2011-02-22 14:40:00,37.91,37.94,37.85,37.94,32400.0,33.8943,33.9211,33.8406,33.9211,32400.0
2011-02-22 14:45:00,37.93,37.99,37.93,37.99,41200.0,33.9122,33.9658,33.9122,33.9658,41200.0
2011-02-22 14:50:00,37.98,38.02,37.97,37.99,58800.0,33.9569,33.9926,33.9479,33.9658,58800.0
2011-02-22 14:55:00,37.99,38.03,37.95,37.95,28400.0,33.9658,34.0016,33.93,33.93,28400.0
2011-02-22 15:00:00,37.95,37.98,37.94,37.97,39400.0,33.93,33.9569,33.9211,33.9479,39400.0
2011-02-22 15:05:00,37.96,37.97,37.87,37.89,42000.0,33.939,33.9479,33.8585,33.8764,42000.0
2011-02-22 15:10:00,37.89,37.95,37.88,37.92,47000.0,33.8764,33.93,33.8675,33.9032,47000.0
2011-02-22 15:15:00,37.92,37.93,37.81,37.82,66000.0,33.9032,33.9122,33.8049,33.8138,66000.0
2011-02-22 15:20:00,37.83,37.85,37.82,37.83,51000.0,33.8228,33.8406,33.8138,33.8228,51000.0
2011-02-22 15:25:00,37.83,37.83,37.78,37.82,50200.0,33.8228,33.8228,33.7781,33.8138,50200.0
2011-02-22 15:30:00,37.82,37.84,37.8,37.81,82000.0,33.8138,33.8317,33.7959,33.8049,82000.0
2011-02-22 15:35:00,37.81,37.83,37.77,37.79,56000.0,33.8049,33.8228,33.7691,33.787,56000.0
2011-02-22 15:40:00,37.77,37.85,37.75,37.82,94400.0,33.7691,33.8406,33.7512,33.8138,94400.0
2011-02-22 15:45:00,37.82,37.87,37.8,37.82,116600.0,33.8138,33.8585,33.7959,33.8138,116600.0
2011-02-22 15:50:00,37.81,37.83,37.79,37.81,113600.0,33.8049,33.8228,33.787,33.8049,113600.0
2011-02-22 15:55:00,37.8,37.82,37.74,37.77,207200.0,33.7959,33.8138,33.7423,33.7691,207200.0
2011-02-23 09:30:00,37.52,37.57,37.25,37.39,223000.0,33.5456,33.5903,33.3042,33.4294,223000.0
2011-02-23 09:35:00,37.38,37.4,37.25,37.26,116600.0,33.4204,33.4383,33.3042,33.3131,116600.0
2011-02-23 09:40:00,37.26,37.38,37.26,37.38,93000.0,33.3131,33.4204,33.3131,33.4204,93000.0
2011-02-23 09:45:00,37.36,37.41,37.26,37.31,101600.0,33.4025,33.4472,33.3131,33.3578,101600.0
2011-02-23 09:50:00,37.32,37.41,37.27,37.38,91800.0,33.3668,33.4472,33.3221,33.4204,91800.0
2011-02-23 09:55:00,37.38,37.45,37.34,37.43,136000.0,33.4204,33.483,33.3847,33.4651,136000.0
2011-02-23 10:00:00,37.43,37.48,37.37,37.38,105200.0,33.4651,33.5098,33.4115,33.4204,105200.0
2011-02-23 10:05:00,37.39,37.43,37.3,37.3,67800.0,33.4294,33.4651,33.3489,33.3489,67800.0
2011-02-23 10:10:00,37.31,37.41,37.27,37.38,40400.0,33.3578,33.4472,33.3221,33.4204,40400.0
2011-02-23 10:15:00,37.36,37.46,37.33,37.38,113200.0,33.4025,33.4919,33.3757,33.4204,113200.0
2011-02-23 10:20:00,37.38,37.5,37.38,37.5,76200.0,33.4204,33.5277,33.4204,33.5277,76200.0
2011-02-23 10:25:00,37.49,37.58,37.48,37.55,69400.0,33.5188,33.5992,33.5098,33.5724,69400.0
2011-02-23 10:30:00,37.55,37.62,37.48,37.49,57200.0,33.5724,33.635,33.5098,33.5188,57200.0
2011-02-23 10:35:00,37.48,37.53,37.42,37.42,85600.0,33.5098,33.5545,33.4562,33.4562,85600.0
2011-02-23 10:40:00,37.43,37.46,37.33,37.36,89000.0,33.4651,33.4919,33.3757,33.4025,89000.0
2011-02-23 10:45:00,37.37,37.41,37.33,37.35,29800.0,33.4115,33.4472,33.3757,33.3936,29800.0
2011-02-23 10:50:00,37.35,37.37,37.32,37.35,61600.0,33.3936,33.4115,33.3668,33.3936,61600.0
2011-02-23 10:55:00,37.34,37.44,37.33,37.4,120000.0,33.3847,33.4741,33.3757,33.4383,120000.0
2011-02-23 11:00:00,37.4,37.48,37.4,37.47,65800.0,33.4383,33.5098,33.4383,33.5009,65800.0
2011-02-23 11:05:00,37.47,37.52,37.45,37.5,33400.0,33.5009,33.5456,33.483,33.5277,33400.0
2011-02-23 11:10:00,37.5,37.52,37.39,37.39,45400.0,33.5277,33.5456,33.4294,33.4294,45400.0
2011-02-23 11:15:00,37.41,37.48,37.41,37.41,27800.0,33.4472,33.5098,33.4472,33.4472,27800.0
2011-02-23 11:20:00,37.43,37.51,37.43,37.49,40200.0,33.4651,33.5367,33.4651,33.5188,40200.0
2011-02-23 11:25:00,37.49,37.49,37.44,37.45,43600.0,33.5188,33.5188,33.4741,33.483,43600.0
2011-02-23 11:30:00,37.46,37.46,37.35,37.4,46600.0,33.4919,33.4919,33.3936,33.4383,46600.0
2011-02-23 11:35:00,37.4,37.4,37.32,37.33,44400.0,33.4383,33.4383,33.3668,33.3757,44400.0
2011-02-23 11:40:00,37.32,37.34,37.31,37.33,33000.0,33.3668,33.3847,33.3578,33.3757,33000.0
2011-02-23 11:45:00,37.32,37.32,37.26,37.26,42800.0,33.3668,33.3668,33.3131,33.3131,42800.0
2011-02-23 11:50:00,37.26,37.35,37.26,37.35,56200.0,33.3131,33.3936,33.3131,33.3936,56200.0
2011-02-23 11:55:00,37.35,37.41,37.33,37.35,52600.0,33.3936,33.4472,33.3757,33.3936,52600.0
2011-02-23 12:00:00,37.35,37.35,37.2,37.25,44600.0,33.3936,33.3936,33.2595,33.3042,44600.0
2011-02-23 12:05:00,37.23,37.26,37.14,37.18,54000.0,33.2863,33.3131,33.2058,33.2416,54000.0
2011-02-23 12:10:00,37.18,37.21,37.15,37.16,37600.0,33.2416,33.2684,33.2148,33.2237,37600.0
2011-02-23 12:15:00,37.16,37.2,37.1,37.12,55600.0,33.2237,33.2595,33.1701,33.188,55600.0
2011-02-23 12:20:00,37.1,37.14,37.09,37.13,55200.0,33.1701,33.2058,33.1611,33.1969,55200.0
2011-02-23 12:25:00,37.13,37.14,37.06,37.06,42000.0,33.1969,33.2058,33.1343,33.1343,42000.0
2011-02-23 12:30:00,37.07,37.08,37.04,37.06,36200.0,33.1433,33.1522,33.1164,33.1343,36200.0
2011-02-23 12:35:00,37.06,37.06,36.98,36.99,112800.0,33.1343,33.1343,33.0628,33.0717,112800.0
2011-02-23 12:40:00,36.99,36.99,36.91,36.95,78600.0,33.0717,33.0717,33.0002,33.036,78600.0
2011-02-23 12:45:00,36.95,36.95,36.79,36.8,100000.0,33.036,33.036,32.8929,32.9019,100000.0
2011-02-23 12:50:00,36.79,36.81,36.77,36.79,66800.0,32.8929,32.9108,32.875,32.8929,66800.0
2011-02-23 12:55:00,36.79,36.92,36.79,36.92,68000.0,32.8929,33.0092,32.8929,33.0092,68000.0
2011-02-23 13:00:00,36.92,36.95,36.88,36.89,40000.0,33.0092,33.036,32.9734,32.9823,40000.0
2011-02-23 13:05:00,36.89,36.9,36.77,36.77,61600.0,32.9823,32.9913,32.875,32.875,61600.0
2011-02-23 13:10:00,36.76,36.81,36.7,36.7,80000.0,32.8661,32.9108,32.8125,32.8125,80000.0
2011-02-23 13:15:00,36.7,36.72,36.63,36.66,99200.0,32.8125,32.8303,32.7499,32.7767,99200.0
2011-02-23 13:20:00,36.64,36.74,36.63,36.73,111000.0,32.7588,32.8482,32.7499,32.8393,111000.0
2011-02-23 13:25:00,36.74,36.78,36.73,36.77,55800.0,32.8482,32.884,32.8393,32.875,55800.0
2011-02-23 13:30:00,36.78,36.78,36.7,36.7,47200.0,32.884,32.884,32.8125,32.8125,47200.0
2011-02-23 13:35:00,36.69,36.79,36.69,36.78,35200.0,32.8035,32.8929,32.8035,32.884,35200.0
2011-02-23 13:40:00,36.77,36.77,36.7,36.74,43200.0,32.875,32.875,32.8125,32.8482,43200.0
2011-02-23 13:45:00,36.74,36.77,36.74,36.77,60600.0,32.8482,32.875,32.8482,32.875,60600.0
2011-02-23 13:50:00,36.77,36.87,36.76,36.87,47400.0,32.875,32.9644,32.8661,32.9644,47400.0
2011-02-23 13:55:00,36.88,36.89,36.83,36.85,40200.0,32.9734,32.9823,32.9287,32.9466,40200.0
2011-02-23 14:00:00,36.85,36.93,36.84,36.93,36800.0,32.9466,33.0181,32.9376,33.0181,36800.0
2011-02-23 14:05:00,36.93,36.95,36.92,36.93,43200.0,33.0181,33.036,33.0092,33.0181,43200.0
2011-02-23 14:10:00,36.93,36.95,36.89,36.92,123400.0,33.0181,33.036,32.9823,33.0092,123400.0
2011-02-23 14:15:00,36.92,36.95,36.91,36.94,101400.0,33.0092,33.036,33.0002,33.027,101400.0
2011-02-23 14:20:00,36.94,37.02,36.93,37.02,128400.0,33.027,33.0986,33.0181,33.0986,128400.0
2011-02-23 14:25:00,37.02,37.02,36.98,36.99,49800.0,33.0986,33.0986,33.0628,33.0717,49800.0
2011-02-23 14:30:00,36.99,37.02,36.94,36.95,54200.0,33.0717,33.0986,33.027,33.036,54200.0
2011-02-23 14:35:00,36.96,36.98,36.91,36.92,74800.0,33.0449,33.0628,33.0002,33.0092,74800.0
2011-02-23 14:40:00,36.92,36.94,36.88,36.88,111200.0,33.0092,33.027,32.9734,32.9734,111200.0
2011-02-23 14:45:00,36.89,36.91,36.85,36.87,54600.0,32.9823,33.0002,32.9466,32.9644,54600.0
2011-02-23 14:50:00,36.88,36.96,36.85,36.96,136000.0,32.9734,33.0449,32.9466,33.0449,136000.0
2011-02-23 14:55:00,36.95,37.02,36.95,37.01,94400.0,33.036,33.0986,33.036,33.0896,94400.0
2011-02-23 15:00:00,37.02,37.05,37.01,37.04,66800.0,33.0986,33.1254,33.0896,33.1164,66800.0
2011-02-23 15:05:00,37.04,37.11,37.04,37.1,123400.0,33.1164,33.179,33.1164,33.1701,123400.0
2011-02-23 15:10:00,37.1,37.15,37.1,37.11,64800.0,33.1701,33.2148,33.1701,33.179,64800.0
2011-02-23 15:15:00,37.12,37.13,37.09,37.09,91800.0,33.188,33.1969,33.1611,33.1611,91800.0
2011-02-23 15:20:00,37.1,37.14,37.1,37.1,90400.0,33.1701,33.2058,33.1701,33.1701,90400.0
2011-02-23 15:25:00,37.1,37.11,37.01,37.03,102600.0,33.1701,33.179,33.0896,33.1075,102600.0
2011-02-23 15:30:00,37.03,37.05,36.98,37.04,112000.0,33.1075,33.1254,33.0628,33.1164,112000.0
2011-02-23 15:35:00,37.04,37.1,37.02,37.1,142200.0,33.1164,33.1701,33.0986,33.1701,142200.0
2011-02-23 15:40:00,37.1,37.12,37.07,37.09,114400.0,33.1701,33.188,33.1433,33.1611,114400.0
2011-02-23 15:45:00,37.09,37.09,36.99,37.04,157400.0,33.1611,33.1611,33.0717,33.1164,157400.0
2011-02-23 15:50:00,37.04,37.04,37.0,37.01,188600.0,33.1164,33.1164,33.0807,33.0896,188600.0
2011-02-23 15:55:00,37.01,37.02,36.96,36.96,233200.0,33.0896,33.0986,33.0449,33.0449,233200.0
2011-02-24 09:30:00,36.96,37.01,36.86,36.88,116800.0,33.0449,33.0896,32.9555,32.9734,116800.0
2011-02-24 09:35:00,36.88,36.96,36.88,36.95,77800.0,32.9734,33.0449,32.9734,33.036,77800.0
2011-02-24 09:40:00,36.95,37.08,36.93,37.08,114800.0,33.036,33.1522,33.0181,33.1522,114800.0
2011-02-24 09:45:00,37.08,37.1,37.0,37.0,100600.0,33.1522,33.1701,33.0807,33.0807,100600.0
2011-02-24 09:50:00,37.01,37.01,36.97,36.99,58400.0,33.0896,33.0896,33.0539,33.0717,58400.0
2011-02-24 09:55:00,36.98,37.02,36.96,36.99,46400.0,33.0628,33.0986,33.0449,33.0717,46400.0
2011-02-24 10:00:00,36.99,37.02,36.92,36.93,72000.0,33.0717,33.0986,33.0092,33.0181,72000.0
2011-02-24 10:05:00,36.95,37.1,36.95,37.07,82000.0,33.036,33.1701,33.036,33.1433,82000.0
2011-02-24 10:10:00,37.08,37.13,37.07,37.12,42200.0,33.1522,33.1969,33.1433,33.188,42200.0
2011-02-24 10:15:00,37.13,37.27,37.08,37.24,102600.0,33.1969,33.3221,33.1522,33.2953,102600.0
2011-02-24 10:20:00,37.24,37.31,37.24,37.29,35400.0,33.2953,33.3578,33.2953,33.34,35400.0
2011-02-24 10:25:00,37.29,37.33,37.23,37.24,61000.0,33.34,33.3757,33.2863,33.2953,61000.0
2011-02-24 10:30:00,37.24,37.34,37.24,37.32,132400.0,33.2953,33.3847,33.2953,33.3668,132400.0
2011-02-24 10:35:00,37.32,37.34,37.27,37.3,67600.0,33.3668,33.3847,33.3221,33.3489,67600.0
2011-02-24 10:40:00,37.3,37.35,37.18,37.19,71600.0,33.3489,33.3936,33.2416,33.2506,71600.0
2011-02-24 10:45:00,37.18,37.24,37.13,37.24,92800.0,33.2416,33.2953,33.1969,33.2953,92800.0
2011-02-24 10:50:00,37.24,37.3,37.23,37.26,91600.0,33.2953,33.3489,33.2863,33.3131,91600.0
2011-02-24 10:55:00,37.25,37.26,37.18,37.18,51000.0,33.3042,33.3131,33.2416,33.2416,51000.0
2011-02-24 11:00:00,37.2,37.23,37.17,37.21,23200.0,33.2595,33.2863,33.2327,33.2684,23200.0
2011-02-24 11:05:00,37.21,37.29,37.17,37.27,27000.0,33.2684,33.34,33.2327,33.3221,27000.0
2011-02-24 11:10:00,37.24,37.29,37.22,37.24,32800.0,33.2953,33.34,33.2774,33.2953,32800.0
2011-02-24 11:15:00,37.23,37.27,37.21,37.24,71600.0,33.2863,33.3221,33.2684,33.2953,71600.0
2011-02-24 11:20:00,37.23,37.3,37.23,37.3,106400.0,33.2863,33.3489,33.2863,33.3489,106400.0
2011-02-24 11:25:00,37.31,37.42,37.3,37.38,107800.0,33.3578,33.4562,33.3489,33.4204,107800.0
2011-02-24 11:30:00,37.38,37.4,37.36,37.37,12400.0,33.4204,33.4383,33.4025,33.4115,12400.0
2011-02-24 11:35:00,37.37,37.37,37.3,37.33,27400.0,33.4115,33.4115,33.3489,33.3757,27400.0
2011-02-24 11:40:00,37.33,37.35,37.29,37.29,27600.0,33.3757,33.3936,33.34,33.34,27600.0
2011-02-24 11:45:00,37.28,37.32,37.22,37.27,90800.0,33.331,33.3668,33.2774,33.3221,90800.0
2011-02-24 11:50:00,37.27,37.33,37.26,37.33,27600.0,33.3221,33.3757,33.3131,33.3757,27600.0
2011-02-24 11:55:00,37.32,37.37,37.3,37.35,15000.0,33.3668,33.4115,33.3489,33.3936,15000.0
2011-02-24 12:00:00,37.36,37.36,37.21,37.21,56400.0,33.4025,33.4025,33.2684,33.2684,56400.0
2011-02-24 12:05:00,37.22,37.24,37.13,37.14,61000.0,33.2774,33.2953,33.1969,33.2058,61000.0
2011-02-24 12:10:00,37.13,37.2,37.13,37.19,25400.0,33.1969,33.2595,33.1969,33.2506,25400.0
2011-02-24 12:15:00,37.19,37.26,37.19,37.26,54400.0,33.2506,33.3131,33.2506,33.3131,54400.0
2011-02-24 12:20:00,37.26,37.27,37.15,37.15,92400.0,33.3131,33.3221,33.2148,33.2148,92400.0
2011-02-24 12:25:00,37.16,37.2,37.14,37.15,69800.0,33.2237,33.2595,33.2058,33.2148,69800.0
2011-02-24 12:30:00,37.16,37.2,37.15,37.16,78600.0,33.2237,33.2595,33.2148,33.2237,78600.0
2011-02-24 12:35:00,37.16,37.24,37.16,37.24,142400.0,33.2237,33.2953,33.2237,33.2953,142400.0
2011-02-24 12:40:00,37.24,37.24,37.2,37.21,33200.0,33.2953,33.2953,33.2595,33.2684,33200.0
2011-02-24 12:45:00,37.21,37.21,37.18,37.2,35400.0,33.2684,33.2684,33.2416,33.2595,35400.0
2011-02-24 12:50:00,37.21,37.24,37.18,37.24,91600.0,33.2684,33.2953,33.2416,33.2953,91600.0
2011-02-24 12:55:00,37.24,37.29,37.23,37.29,84400.0,33.2953,33.34,33.2863,33.34,84400.0
2011-02-24 13:00:00,37.28,37.28,37.2,37.27,102400.0,33.331,33.331,33.2595,33.3221,102400.0
2011-02-24 13:05:00,37.27,37.27,37.16,37.16,65000.0,33.3221,33.3221,33.2237,33.2237,65000.0
2011-02-24 13:10:00,37.16,37.26,37.15,37.2,101400.0,33.2237,33.3131,33.2148,33.2595,101400.0
2011-02-24 13:15:00,37.21,37.25,37.2,37.23,149200.0,33.2684,33.3042,33.2595,33.2863,149200.0
2011-02-24 13:20:00,37.22,37.22,37.12,37.12,34800.0,33.2774,33.2774,33.188,33.188,34800.0
2011-02-24 13:25:00,37.11,37.2,37.08,37.19,59800.0,33.179,33.2595,33.1522,33.2506,59800.0
2011-02-24 13:30:00,37.18,37.23,37.07,37.11,224000.0,33.2416,33.2863,33.1433,33.179,224000.0
2011-02-24 13:35:00,37.1,37.13,37.1,37.12,22400.0,33.1701,33.1969,33.1701,33.188,22400.0
2011-02-24 13:40:00,37.13,37.15,36.99,37.01,48000.0,33.1969,33.2148,33.0717,33.0896,48000.0
2011-02-24 13:45:00,37.01,37.03,36.99,37.0,80400.0,33.0896,33.1075,33.0717,33.0807,80400.0
2011-02-24 13:50:00,37.01,37.02,36.99,37.0,58800.0,33.0896,33.0986,33.0717,33.0807,58800.0
2011-02-24 13:55:00,37.0,37.04,36.99,37.04,79200.0,33.0807,33.1164,33.0717,33.1164,79200.0
2011-02-24 14:00:00,37.04,37.1,37.04,37.09,29200.0,33.1164,33.1701,33.1164,33.1611,29200.0
2011-02-24 14:05:00,37.09,37.1,37.03,37.1,57800.0,33.1611,33.1701,33.1075,33.1701,57800.0
2011-02-24 14:10:00,37.1,37.2,37.1,37.19,35600.0,33.1701,33.2595,33.1701,33.2506,35600.0
2011-02-24 14:15:00,37.2,37.24,37.18,37.24,39400.0,33.2595,33.2953,33.2416,33.2953,39400.0
2011-02-24 14:20:00,37.25,37.25,37.16,37.2,78000.0,33.3042,33.3042,33.2237,33.2595,78000.0
2011-02-24 14:25:00,37.2,37.28,37.2,37.21,53800.0,33.2595,33.331,33.2595,33.2684,53800.0
2011-02-24 14:30:00,37.2,37.32,37.15,37.32,44600.0,33.2595,33.3668,33.2148,33.3668,44600.0
2011-02-24 14:35:00,37.34,37.34,37.26,37.33,74600.0,33.3847,33.3847,33.3131,33.3757,74600.0
2011-02-24 14:40:00,37.34,37.35,37.29,37.3,88200.0,33.3847,33.3936,33.34,33.3489,88200.0
2011-02-24 14:45:00,37.28,37.32,37.23,37.32,47000.0,33.331,33.3668,33.2863,33.3668,47000.0
2011-02-24 14:50:00,37.31,37.31,37.2,37.2,38600.0,33.3578,33.3578,33.2595,33.2595,38600.0
2011-02-24 14:55:00,37.21,37.27,37.21,37.27,36600.0,33.2684,33.3221,33.2684,33.3221,36600.0
2011-02-24 15:00:00,37.27,37.3,37.24,37.26,56400.0,33.3221,33.3489,33.2953,33.3131,56400.0
2011-02-24 15:05:00,37.26,37.38,37.25,37.38,64800.0,33.3131,33.4204,33.3042,33.4204,64800.0
2011-02-24 15:10:00,37.38,37.38,37.32,37.38,28200.0,33.4204,33.4204,33.3668,33.4204,28200.0
2011-02-24 15:15:00,37.37,37.43,37.34,37.42,70200.0,33.4115,33.4651,33.3847,33.4562,70200.0
2011-02-24 15:20:00,37.42,37.49,37.42,37.46,56400.0,33.4562,33.5188,33.4562,33.4919,56400.0
2011-02-24 15:25:00,37.46,37.47,37.42,37.47,49800.0,33.4919,33.5009,33.4562,33.5009,49800.0
2011-02-24 15:30:00,37.47,37.54,37.46,37.54,82200.0,33.5009,33.5635,33.4919,33.5635,82200.0
2011-02-24 15:35:00,37.53,37.53,37.46,37.46,72000.0,33.5545,33.5545,33.4919,33.4919,72000.0
2011-02-24 15:40:00,37.47,37.51,37.45,37.48,58400.0,33.5009,33.5367,33.483,33.5098,58400.0
2011-02-24 15:45:00,37.47,37.51,37.44,37.46,84600.0,33.5009,33.5367,33.4741,33.4919,84600.0
2011-02-24 15:50:00,37.46,37.49,37.45,37.45,85400.0,33.4919,33.5188,33.483,33.483,85400.0
2011-02-24 15:55:00,37.46,37.55,37.44,37.47,266200.0,33.4919,33.5724,33.4741,33.5009,266200.0
2011-02-25 09:30:00,37.6,37.75,37.5,37.63,145400.0,33.6171,33.7512,33.5277,33.6439,145400.0
2011-02-25 09:35:00,37.62,37.92,37.62,37.84,62800.0,33.635,33.9032,33.635,33.8317,62800.0
2011-02-25 09:40:00,37.89,37.9,37.77,37.87,68600.0,33.8764,33.8853,33.7691,33.8585,68600.0
2011-02-25 09:45:00,37.87,37.89,37.8,37.81,114000.0,33.8585,33.8764,33.7959,33.8049,114000.0
2011-02-25 09:50:00,37.8,37.81,37.68,37.73,47800.0,33.7959,33.8049,33.6886,33.7333,47800.0
2011-02-25 09:55:00,37.71,37.87,37.7,37.77,45800.0,33.7155,33.8585,33.7065,33.7691,45800.0
2011-02-25 10:00:00,37.8,37.9,37.77,37.9,25800.0,33.7959,33.8853,33.7691,33.8853,25800.0
2011-02-25 10:05:00,37.9,38.0,37.9,37.99,45800.0,33.8853,33.9747,33.8853,33.9658,45800.0
2011-02-25 10:10:00,37.98,37.99,37.92,37.97,27600.0,33.9569,33.9658,33.9032,33.9479,27600.0
2011-02-25 10:15:00,37.98,38.02,37.97,38.0,73600.0,33.9569,33.9926,33.9479,33.9747,73600.0
2011-02-25 10:20:00,38.0,38.08,37.99,38.04,59000.0,33.9747,34.0463,33.9658,34.0105,59000.0
2011-02-25 10:25:00,38.04,38.05,38.01,38.01,10000.0,34.0105,34.0195,33.9837,33.9837,10000.0
2011-02-25 10:30:00,38.01,38.02,37.99,38.01,41400.0,33.9837,33.9926,33.9658,33.9837,41400.0
2011-02-25 10:35:00,38.0,38.04,38.0,38.02,13600.0,33.9747,34.0105,33.9747,33.9926,13600.0
2011-02-25 10:40:00,38.03,38.06,38.03,38.04,16000.0,34.0016,34.0284,34.0016,34.0105,16000.0
2011-02-25 10:45:00,38.04,38.18,38.04,38.17,66800.0,34.0105,34.1357,34.0105,34.1267,66800.0
2011-02-25 10:50:00,38.19,38.2,38.13,38.15,33200.0,34.1446,34.1536,34.091,34.1089,33200.0
2011-02-25 10:55:00,38.15,38.19,38.13,38.18,71000.0,34.1089,34.1446,34.091,34.1357,71000.0
2011-02-25 11:00:00,38.16,38.19,38.15,38.17,41600.0,34.1178,34.1446,34.1089,34.1267,41600.0
2011-02-25 11:05:00,38.17,38.22,38.16,38.19,88600.0,34.1267,34.1714,34.1178,34.1446,88600.0
2011-02-25 11:10:00,38.19,38.19,38.12,38.16,39400.0,34.1446,34.1446,34.082,34.1178,39400.0
2011-02-25 11:15:00,38.16,38.2,38.16,38.16,27000.0,34.1178,34.1536,34.1178,34.1178,27000.0
2011-02-25 11:20:00,38.17,38.18,38.13,38.14,24600.0,34.1267,34.1357,34.091,34.0999,24600.0
2011-02-25 11:25:00,38.15,38.15,38.1,38.14,35200.0,34.1089,34.1089,34.0642,34.0999,35200.0
2011-02-25 11:30:00,38.14,38.16,38.1,38.11,50600.0,34.0999,34.1178,34.0642,34.0731,50600.0
2011-02-25 11:35:00,38.11,38.13,38.07,38.1,25400.0,34.0731,34.091,34.0373,34.0642,25400.0
2011-02-25 11:40:00,38.09,38.09,37.98,38.0,30600.0,34.0552,34.0552,33.9569,33.9747,30600.0
2011-02-25 11:45:00,38.01,38.06,37.99,38.01,35800.0,33.9837,34.0284,33.9658,33.9837,35800.0
2011-02-25 11:50:00,38.02,38.03,37.98,38.02,22200.0,33.9926,34.0016,33.9569,33.9926,22200.0
2011-02-25 11:55:00,38.02,38.05,37.99,38.05,17800.0,33.9926,34.0195,33.9658,34.0195,17800.0
2011-02-25 12:00:00,38.03,38.08,38.01,38.06,10800.0,34.0016,34.0463,33.9837,34.0284,10800.0
2011-02-25 12:05:00,38.06,38.12,38.05,38.11,15200.0,34.0284,34.082,34.0195,34.0731,15200.0
2011-02-25 12:10:00,38.1,38.14,38.07,38.14,16600.0,34.0642,34.0999,34.0373,34.0999,16600.0
2011-02-25 12:15:00,38.13,38.15,38.09,38.1,15400.0,34.091,34.1089,34.0552,34.0642,15400.0
2011-02-25 12:20:00,38.1,38.15,38.05,38.15,51800.0,34.0642,34.1089,34.0195,34.1089,51800.0
2011-02-25 12:25:00,38.15,38.18,38.14,38.17,10200.0,34.1089,34.1357,34.0999,34.1267,10200.0
2011-02-25 12:30:00,38.18,38.18,38.15,38.18,17600.0,34.1357,34.1357,34.1089,34.1357,17600.0
2011-02-25 12:35:00,38.16,38.18,38.15,38.16,27600.0,34.1178,34.1357,34.1089,34.1178,27600.0
2011-02-25 12:40:00,38.17,38.18,38.13,38.16,13000.0,34.1267,34.1357,34.091,34.1178,13000.0
2011-02-25 12:45:00,38.16,38.2,38.15,38.17,24200.0,34.1178,34.1536,34.1089,34.1267,24200.0
2011-02-25 12:50:00,38.18,38.18,38.15,38.17,12600.0,34.1357,34.1357,34.1089,34.1267,12600.0
2011-02-25 12:55:00,38.18,38.18,38.16,38.16,12600.0,34.1357,34.1357,34.1178,34.1178,12600.0
2011-02-25 13:00:00,38.16,38.16,38.11,38.14,18800.0,34.1178,34.1178,34.0731,34.0999,18800.0
2011-02-25 13:05:00,38.13,38.18,38.13,38.17,20000.0,34.091,34.1357,34.091,34.1267,20000.0
2011-02-25 13:10:00,38.17,38.19,38.15,38.19,22200.0,34.1267,34.1446,34.1089,34.1446,22200.0
2011-02-25 13:15:00,38.18,38.2,38.18,38.19,14400.0,34.1357,34.1536,34.1357,34.1446,14400.0
2011-02-25 13:20:00,38.19,38.2,38.17,38.18,14800.0,34.1446,34.1536,34.1267,34.1357,14800.0
2011-02-25 13:25:00,38.18,38.22,38.17,38.22,18000.0,34.1357,34.1714,34.1267,34.1714,18000.0
2011-02-25 13:30:00,38.22,38.24,38.19,38.2,38800.0,34.1714,34.1893,34.1446,34.1536,38800.0
2011-02-25 13:35:00,38.19,38.2,38.18,38.19,6800.0,34.1446,34.1536,34.1357,34.1446,6800.0
2011-02-25 13:40:00,38.2,38.25,38.2,38.24,14600.0,34.1536,34.1983,34.1536,34.1893,14600.0
2011-02-25 13:45:00,38.24,38.25,38.22,38.23,15000.0,34.1893,34.1983,34.1714,34.1804,15000.0
2011-02-25 13:50:00,38.22,38.23,38.21,38.21,6800.0,34.1714,34.1804,34.1625,34.1625,6800.0
2011-02-25 13:55:00,38.21,38.21,38.16,38.19,15400.0,34.1625,34.1625,34.1178,34.1446,15400.0
2011-02-25 14:00:00,38.19,38.19,38.08,38.13,40000.0,34.1446,34.1446,34.0463,34.091,40000.0
2011-02-25 14:05:00,38.13,38.16,38.08,38.16,49000.0,34.091,34.1178,34.0463,34.1178,49000.0
2011-02-25 14:10:00,38.17,38.19,38.14,38.18,29200.0,34.1267,34.1446,34.0999,34.1357,29200.0
2011-02-25 14:15:00,38.18,38.21,38.12,38.13,46800.0,34.1357,34.1625,34.082,34.091,46800.0
2011-02-25 14:20:00,38.12,38.13,38.09,38.1,128600.0,34.082,34.091,34.0552,34.0642,128600.0
2011-02-25 14:25:00,38.1,38.13,38.03,38.06,55000.0,34.0642,34.091,34.0016,34.0284,55000.0
2011-02-25 14:30:00,38.07,38.1,38.07,38.09,13800.0,34.0373,34.0642,34.0373,34.0552,13800.0
2011-02-25 14:35:00,38.09,38.1,38.04,38.05,31800.0,34.0552,34.0642,34.0105,34.0195,31800.0
2011-02-25 14:40:00,38.05,38.07,38.02,38.07,54200.0,34.0195,34.0373,33.9926,34.0373,54200.0
2011-02-25 14:45:00,38.07,38.08,38.04,38.04,25200.0,34.0373,34.0463,34.0105,34.0105,25200.0
2011-02-25 14:50:00,38.04,38.07,38.01,38.05,27400.0,34.0105,34.0373,33.9837,34.0195,27400.0
2011-02-25 14:55:00,38.05,38.13,38.05,38.11,76800.0,34.0195,34.091,34.0195,34.0731,76800.0
2011-02-25 15:00:00,38.12,38.15,38.08,38.12,93600.0,34.082,34.1089,34.0463,34.082,93600.0
2011-02-25 15:05:00,38.12,38.18,38.12,38.18,45800.0,34.082,34.1357,34.082,34.1357,45800.0
2011-02-25 15:10:00,38.17,38.22,38.17,38.2,61600.0,34.1267,34.1714,34.1267,34.1536,61600.0
2011-02-25 15:15:00,38.2,38.2,38.13,38.18,38000.0,34.1536,34.1536,34.091,34.1357,38000.0
2011-02-25 15:20:00,38.17,38.19,38.13,38.13,53600.0,34.1267,34.1446,34.091,34.091,53600.0
2011-02-25 15:25:00,38.13,38.19,38.13,38.17,39800.0,34.091,34.1446,34.091,34.1267,39800.0
2011-02-25 15:30:00,38.17,38.17,38.13,38.15,36400.0,34.1267,34.1267,34.091,34.1089,36400.0
2011-02-25 15:35:00,38.16,38.17,38.14,38.17,28200.0,34.1178,34.1267,34.0999,34.1267,28200.0
2011-02-25 15:40:00,38.16,38.18,38.14,38.18,64200.0,34.1178,34.1357,34.0999,34.1357,64200.0
2011-02-25 15:45:00,38.17,38.22,38.17,38.22,71400.0,34.1267,34.1714,34.1267,34.1714,71400.0
2011-02-25 15:50:00,38.22,38.26,38.18,38.26,119200.0,34.1714,34.2072,34.1357,34.2072,119200.0
2011-02-25 15:55:00,38.26,38.3,38.24,38.26,258600.0,34.2072,34.243,34.1893,34.2072,258600.0
2011-02-28 09:30:00,38.47,38.5,38.35,38.47,114600.0,34.395,34.4218,34.2877,34.395,114600.0
2011-02-28 09:35:00,38.47,38.56,38.33,38.35,88400.0,34.395,34.4754,34.2698,34.2877,88400.0
2011-02-28 09:40:00,38.35,38.42,38.2,38.26,71400.0,34.2877,34.3503,34.1536,34.2072,71400.0
2011-02-28 09:45:00,38.26,38.33,38.13,38.31,46400.0,34.2072,34.2698,34.091,34.2519,46400.0
2011-02-28 09:50:00,38.3,38.3,38.21,38.26,40000.0,34.243,34.243,34.1625,34.2072,40000.0
2011-02-28 09:55:00,38.25,38.27,38.18,38.27,40800.0,34.1983,34.2161,34.1357,34.2161,40800.0
2011-02-28 10:00:00,38.26,38.29,38.24,38.27,20600.0,34.2072,34.234,34.1893,34.2161,20600.0
2011-02-28 10:05:00,38.28,38.29,38.18,38.22,43000.0,34.2251,34.234,34.1357,34.1714,43000.0
2011-02-28 10:10:00,38.21,38.27,38.15,38.27,26600.0,34.1625,34.2161,34.1089,34.2161,26600.0
2011-02-28 10:15:00,38.27,38.41,38.27,38.41,36600.0,34.2161,34.3413,34.2161,34.3413,36600.0
2011-02-28 10:20:00,38.4,38.41,38.33,38.34,35000.0,34.3324,34.3413,34.2698,34.2787,35000.0
2011-02-28 10:25:00,38.34,38.36,38.28,38.3,31600.0,34.2787,34.2966,34.2251,34.243,31600.0
2011-02-28 10:30:00,38.3,38.3,38.17,38.2,42200.0,34.243,34.243,34.1267,34.1536,42200.0
2011-02-28 10:35:00,38.2,38.26,38.2,38.24,20600.0,34.1536,34.2072,34.1536,34.1893,20600.0
2011-02-28 10:40:00,38.25,38.3,38.24,38.28,20600.0,34.1983,34.243,34.1893,34.2251,20600.0
2011-02-28 10:45:00,38.29,38.29,38.23,38.24,44200.0,34.234,34.234,34.1804,34.1893,44200.0
2011-02-28 10:50:00,38.24,38.27,38.24,38.27,23000.0,34.1893,34.2161,34.1893,34.2161,23000.0
2011-02-28 10:55:00,38.28,38.35,38.27,38.31,12200.0,34.2251,34.2877,34.2161,34.2519,12200.0
2011-02-28 11:00:00,38.32,38.32,38.28,38.29,11800.0,34.2609,34.2609,34.2251,34.234,11800.0
2011-02-28 11:05:00,38.29,38.3,38.27,38.29,18600.0,34.234,34.243,34.2161,34.234,18600.0
2011-02-28 11:10:00,38.29,38.3,38.27,38.29,12800.0,34.234,34.243,34.2161,34.234,12800.0
2011-02-28 11:15:00,38.3,38.3,38.2,38.2,32600.0,34.243,34.243,34.1536,34.1536,32600.0
2011-02-28 11:20:00,38.2,38.2,38.17,38.17,20200.0,34.1536,34.1536,34.1267,34.1267,20200.0
2011-02-28 11:25:00,38.17,38.17,38.06,38.06,22800.0,34.1267,34.1267,34.0284,34.0284,22800.0
2011-02-28 11:30:00,38.06,38.06,38.02,38.03,25200.0,34.0284,34.0284,33.9926,34.0016,25200.0
2011-02-28 11:35:00,38.02,38.02,37.94,37.95,25600.0,33.9926,33.9926,33.9211,33.93,25600.0
2011-02-28 11:40:00,37.96,38.06,37.96,38.05,34400.0,33.939,34.0284,33.939,34.0195,34400.0
2011-02-28 11:45:00,38.04,38.06,38.02,38.02,15400.0,34.0105,34.0284,33.9926,33.9926,15400.0
2011-02-28 11:50:00,38.02,38.06,38.02,38.05,14200.0,33.9926,34.0284,33.9926,34.0195,14200.0
2011-02-28 11:55:00,38.05,38.05,38.02,38.04,16800.0,34.0195,34.0195,33.9926,34.0105,16800.0
2011-02-28 12:00:00,38.04,38.05,38.02,38.02,10400.0,34.0105,34.0195,33.9926,33.9926,10400.0
2011-02-28 12:05:00,38.03,38.05,37.99,38.0,27800.0,34.0016,34.0195,33.9658,33.9747,27800.0
2011-02-28 12:10:00,37.99,38.01,37.99,38.01,16000.0,33.9658,33.9837,33.9658,33.9837,16000.0
2011-02-28 12:15:00,38.01,38.01,37.99,37.99,13200.0,33.9837,33.9837,33.9658,33.9658,13200.0
2011-02-28 12:20:00,37.98,38.01,37.98,37.99,11400.0,33.9569,33.9837,33.9569,33.9658,11400.0
2011-02-28 12:25:00,38.01,38.01,37.98,37.99,11200.0,33.9837,33.9837,33.9569,33.9658,11200.0
2011-02-28 12:30:00,37.98,38.0,37.98,37.99,11200.0,33.9569,33.9747,33.9569,33.9658,11200.0
2011-02-28 12:35:00,37.99,38.02,37.98,37.99,17000.0,33.9658,33.9926,33.9569,33.9658,17000.0
2011-02-28 12:40:00,37.98,37.99,37.96,37.97,14200.0,33.9569,33.9658,33.939,33.9479,14200.0
2011-02-28 12:45:00,37.98,37.98,37.9,37.9,27400.0,33.9569,33.9569,33.8853,33.8853,27400.0
2011-02-28 12:50:00,37.89,37.92,37.86,37.87,21200.0,33.8764,33.9032,33.8496,33.8585,21200.0
2011-02-28 12:55:00,37.87,37.91,37.83,37.88,44800.0,33.8585,33.8943,33.8228,33.8675,44800.0
2011-02-28 13:00:00,37.88,37.88,37.83,37.84,28000.0,33.8675,33.8675,33.8228,33.8317,28000.0
2011-02-28 13:05:00,37.85,37.9,37.83,37.9,27400.0,33.8406,33.8853,33.8228,33.8853,27400.0
2011-02-28 13:10:00,37.9,37.95,37.88,37.95,41000.0,33.8853,33.93,33.8675,33.93,41000.0
2011-02-28 13:15:00,37.95,37.97,37.91,37.93,21200.0,33.93,33.9479,33.8943,33.9122,21200.0
2011-02-28 13:20:00,37.95,37.95,37.92,37.94,17400.0,33.93,33.93,33.9032,33.9211,17400.0
2011-02-28 13:25:00,37.94,37.95,37.9,37.93,27200.0,33.9211,33.93,33.8853,33.9122,27200.0
2011-02-28 13:30:00,37.95,37.99,37.94,37.99,18200.0,33.93,33.9658,33.9211,33.9658,18200.0
2011-02-28 13:35:00,37.99,37.99,37.97,37.98,9400.0,33.9658,33.9658,33.9479,33.9569,9400.0
2011-02-28 13:40:00,37.98,37.99,37.98,37.98,19200.0,33.9569,33.9658,33.9569,33.9569,19200.0
2011-02-28 13:45:00,37.97,37.99,37.94,37.99,15000.0,33.9479,33.9658,33.9211,33.9658,15000.0
2011-02-28 13:50:00,37.98,38.03,37.93,38.01,87400.0,33.9569,34.0016,33.9122,33.9837,87400.0
2011-02-28 13:55:00,38.02,38.02,37.91,37.94,61200.0,33.9926,33.9926,33.8943,33.9211,61200.0
2011-02-28 14:00:00,37.92,37.93,37.87,37.91,42600.0,33.9032,33.9122,33.8585,33.8943,42600.0
2011-02-28 14:05:00,37.91,37.95,37.91,37.92,18200.0,33.8943,33.93,33.8943,33.9032,18200.0
2011-02-28 14:10:00,37.92,37.97,37.92,37.93,36600.0,33.9032,33.9479,33.9032,33.9122,36600.0
2011-02-28 14:15:00,37.94,37.99,37.94,37.95,12000.0,33.9211,33.9658,33.9211,33.93,12000.0
2011-02-28 14:20:00,37.94,37.95,37.91,37.92,20200.0,33.9211,33.93,33.8943,33.9032,20200.0
2011-02-28 14:25:00,37.92,37.97,37.92,37.95,19800.0,33.9032,33.9479,33.9032,33.93,19800.0
2011-02-28 14:30:00,37.96,38.02,37.96,38.01,20600.0,33.939,33.9926,33.939,33.9837,20600.0
2011-02-28 14:35:00,38.01,38.02,37.98,38.02,63400.0,33.9837,33.9926,33.9569,33.9926,63400.0
2011-02-28 14:40:00,38.02,38.04,38.02,38.03,22600.0,33.9926,34.0105,33.9926,34.0016,22600.0
2011-02-28 14:45:00,38.04,38.04,38.02,38.04,16000.0,34.0105,34.0105,33.9926,34.0105,16000.0
2011-02-28 14:50:00,38.04,38.06,38.02,38.05,38200.0,34.0105,34.0284,33.9926,34.0195,38200.0
2011-02-28 14:55:00,38.05,38.13,38.05,38.12,38400.0,34.0195,34.091,34.0195,34.082,38400.0
2011-02-28 15:00:00,38.11,38.11,38.06,38.09,33400.0,34.0731,34.0731,34.0284,34.0552,33400.0
2011-02-28 15:05:00,38.09,38.1,38.09,38.1,51000.0,34.0552,34.0642,34.0552,34.0642,51000.0
2011-02-28 15:10:00,38.1,38.17,38.1,38.16,37800.0,34.0642,34.1267,34.0642,34.1178,37800.0
2011-02-28 15:15:00,38.15,38.2,38.13,38.19,52000.0,34.1089,34.1536,34.091,34.1446,52000.0
2011-02-28 15:20:00,38.19,38.24,38.18,38.23,55000.0,34.1446,34.1893,34.1357,34.1804,55000.0
2011-02-28 15:25:00,38.22,38.25,38.22,38.24,57200.0,34.1714,34.1983,34.1714,34.1893,57200.0
2011-02-28 15:30:00,38.24,38.31,38.24,38.3,90800.0,34.1893,34.2519,34.1893,34.243,90800.0
2011-02-28 15:35:00,38.31,38.35,38.3,38.34,99000.0,34.2519,34.2877,34.243,34.2787,99000.0
2011-02-28 15:40:00,38.34,38.38,38.33,38.34,100800.0,34.2787,34.3145,34.2698,34.2787,100800.0
2011-02-28 15:45:00,38.33,38.34,38.29,38.33,146600.0,34.2698,34.2787,34.234,34.2698,146600.0
2011-02-28 15:50:00,38.32,38.34,38.29,38.34,162400.0,34.2609,34.2787,34.234,34.2787,162400.0
2011-02-28 15:55:00,38.33,38.44,38.33,38.38,476400.0,34.2698,34.3681,34.2698,34.3145,476400.0
2011-03-01 09:30:00,38.52,38.6,38.38,38.58,132400.0,34.4397,34.5112,34.3145,34.4933,132400.0
2011-03-01 09:35:00,38.58,38.63,38.54,38.59,92800.0,34.4933,34.538,34.4575,34.5023,92800.0
2011-03-01 09:40:00,38.58,38.6,38.48,38.49,60200.0,34.4933,34.5112,34.4039,34.4128,60200.0
2011-03-01 09:45:00,38.48,38.52,38.4,38.41,59800.0,34.4039,34.4397,34.3324,34.3413,59800.0
2011-03-01 09:50:00,38.42,38.44,38.32,38.32,39200.0,34.3503,34.3681,34.2609,34.2609,39200.0
2011-03-01 09:55:00,38.31,38.35,38.22,38.33,69000.0,34.2519,34.2877,34.1714,34.2698,69000.0
2011-03-01 10:00:00,38.32,38.41,38.25,38.29,60400.0,34.2609,34.3413,34.1983,34.234,60400.0
2011-03-01 10:05:00,38.3,38.3,38.17,38.26,36000.0,34.243,34.243,34.1267,34.2072,36000.0
2011-03-01 10:10:00,38.27,38.27,38.15,38.16,42600.0,34.2161,34.2161,34.1089,34.1178,42600.0
2011-03-01 10:15:00,38.16,38.19,38.03,38.05,72200.0,34.1178,34.1446,34.0016,34.0195,72200.0
2011-03-01 10:20:00,38.05,38.08,38.01,38.07,52200.0,34.0195,34.0463,33.9837,34.0373,52200.0
2011-03-01 10:25:00,38.07,38.07,37.92,37.94,63000.0,34.0373,34.0373,33.9032,33.9211,63000.0
2011-03-01 10:30:00,37.94,37.98,37.86,37.93,41200.0,33.9211,33.9569,33.8496,33.9122,41200.0
2011-03-01 10:35:00,37.95,38.01,37.92,37.97,41000.0,33.93,33.9837,33.9032,33.9479,41000.0
2011-03-01 10:40:00,37.97,38.02,37.96,38.01,20800.0,33.9479,33.9926,33.939,33.9837,20800.0
2011-03-01 10:45:00,38.02,38.05,37.98,37.99,18800.0,33.9926,34.0195,33.9569,33.9658,18800.0
2011-03-01 10:50:00,37.99,38.03,37.96,38.02,39400.0,33.9658,34.0016,33.939,33.9926,39400.0
2011-03-01 10:55:00,38.04,38.1,38.01,38.1,82400.0,34.0105,34.0642,33.9837,34.0642,82400.0
2011-03-01 11:00:00,38.1,38.16,38.05,38.05,68400.0,34.0642,34.1178,34.0195,34.0195,68400.0
2011-03-01 11:05:00,38.06,38.1,38.04,38.08,31400.0,34.0284,34.0642,34.0105,34.0463,31400.0
2011-03-01 11:10:00,38.09,38.11,38.06,38.11,35400.0,34.0552,34.0731,34.0284,34.0731,35400.0
2011-03-01 11:15:00,38.11,38.13,38.1,38.13,14200.0,34.0731,34.091,34.0642,34.091,14200.0
2011-03-01 11:20:00,38.13,38.13,38.05,38.06,25600.0,34.091,34.091,34.0195,34.0284,25600.0
2011-03-01 11:25:00,38.06,38.06,37.89,37.89,60200.0,34.0284,34.0284,33.8764,33.8764,60200.0
2011-03-01 11:30:00,37.88,37.9,37.81,37.84,75600.0,33.8675,33.8853,33.8049,33.8317,75600.0
2011-03-01 11:35:00,37.84,37.84,37.74,37.75,52200.0,33.8317,33.8317,33.7423,33.7512,52200.0
2011-03-01 11:40:00,37.74,37.86,37.74,37.85,49800.0,33.7423,33.8496,33.7423,33.8406,49800.0
2011-03-01 11:45:00,37.86,37.88,37.76,37.77,43000.0,33.8496,33.8675,33.7602,33.7691,43000.0
2011-03-01 11:50:00,37.77,37.77,37.63,37.65,77600.0,33.7691,33.7691,33.6439,33.6618,77600.0
2011-03-01 11:55:00,37.66,37.72,37.59,37.64,88200.0,33.6708,33.7244,33.6082,33.6529,88200.0
2011-03-01 12:00:00,37.65,37.65,37.57,37.58,50800.0,33.6618,33.6618,33.5903,33.5992,50800.0
2011-03-01 12:05:00,37.59,37.62,37.56,37.6,41400.0,33.6082,33.635,33.5814,33.6171,41400.0
2011-03-01 12:10:00,37.6,37.63,37.55,37.57,46800.0,33.6171,33.6439,33.5724,33.5903,46800.0
2011-03-01 12:15:00,37.56,37.57,37.52,37.54,43200.0,33.5814,33.5903,33.5456,33.5635,43200.0
2011-03-01 12:20:00,37.55,37.57,37.52,37.54,35400.0,33.5724,33.5903,33.5456,33.5635,35400.0
2011-03-01 12:25:00,37.54,37.55,37.49,37.51,45200.0,33.5635,33.5724,33.5188,33.5367,45200.0
2011-03-01 12:30:00,37.5,37.52,37.49,37.5,37000.0,33.5277,33.5456,33.5188,33.5277,37000.0
2011-03-01 12:35:00,37.5,37.52,37.48,37.48,59400.0,33.5277,33.5456,33.5098,33.5098,59400.0
2011-03-01 12:40:00,37.49,37.51,37.48,37.51,47600.0,33.5188,33.5367,33.5098,33.5367,47600.0
2011-03-01 12:45:00,37.51,37.52,37.48,37.5,59600.0,33.5367,33.5456,33.5098,33.5277,59600.0
2011-03-01 12:50:00,37.51,37.52,37.49,37.51,40600.0,33.5367,33.5456,33.5188,33.5367,40600.0
2011-03-01 12:55:00,37.52,37.52,37.49,37.51,35800.0,33.5456,33.5456,33.5188,33.5367,35800.0
2011-03-01 13:00:00,37.51,37.51,37.43,37.45,38200.0,33.5367,33.5367,33.4651,33.483,38200.0
2011-03-01 13:05:00,37.44,37.5,37.44,37.48,28800.0,33.4741,33.5277,33.4741,33.5098,28800.0
2011-03-01 13:10:00,37.47,37.52,37.47,37.5,34400.0,33.5009,33.5456,33.5009,33.5277,34400.0
2011-03-01 13:15:00,37.49,37.49,37.44,37.47,29800.0,33.5188,33.5188,33.4741,33.5009,29800.0
2011-03-01 13:20:00,37.46,37.46,37.39,37.41,47600.0,33.4919,33.4919,33.4294,33.4472,47600.0
2011-03-01 13:25:00,37.41,37.42,37.31,37.34,35000.0,33.4472,33.4562,33.3578,33.3847,35000.0
2011-03-01 13:30:00,37.34,37.36,37.31,37.35,38600.0,33.3847,33.4025,33.3578,33.3936,38600.0
2011-03-01 13:35:00,37.36,37.4,37.35,37.4,105000.0,33.4025,33.4383,33.3936,33.4383,105000.0
2011-03-01 13:40:00,37.4,37.48,37.4,37.48,103600.0,33.4383,33.5098,33.4383,33.5098,103600.0
2011-03-01 13:45:00,37.48,37.55,37.47,37.51,84400.0,33.5098,33.5724,33.5009,33.5367,84400.0
2011-03-01 13:50:00,37.51,37.54,37.49,37.54,60200.0,33.5367,33.5635,33.5188,33.5635,60200.0
2011-03-01 13:55:00,37.54,37.64,37.54,37.63,87600.0,33.5635,33.6529,33.5635,33.6439,87600.0
2011-03-01 14:00:00,37.62,37.62,37.5,37.52,87400.0,33.635,33.635,33.5277,33.5456,87400.0
2011-03-01 14:05:00,37.52,37.55,37.48,37.52,60000.0,33.5456,33.5724,33.5098,33.5456,60000.0
2011-03-01 14:10:00,37.51,37.52,37.44,37.49,108000.0,33.5367,33.5456,33.4741,33.5188,108000.0
2011-03-01 14:15:00,37.48,37.58,37.45,37.57,131200.0,33.5098,33.5992,33.483,33.5903,131200.0
2011-03-01 14:20:00,37.57,37.59,37.5,37.52,123400.0,33.5903,33.6082,33.5277,33.5456,123400.0
2011-03-01 14:25:00,37.52,37.57,37.44,37.45,99000.0,33.5456,33.5903,33.4741,33.483,99000.0
2011-03-01 14:30:00,37.45,37.47,37.35,37.35,56800.0,33.483,33.5009,33.3936,33.3936,56800.0
2011-03-01 14:35:00,37.37,37.38,37.31,37.38,64800.0,33.4115,33.4204,33.3578,33.4204,64800.0
2011-03-01 14:40:00,37.38,37.39,37.35,37.36,33600.0,33.4204,33.4294,33.3936,33.4025,33600.0
2011-03-01 14:45:00,37.37,37.38,37.32,37.34,48200.0,33.4115,33.4204,33.3668,33.3847,48200.0
2011-03-01 14:50:00,37.34,37.38,37.33,37.38,68600.0,33.3847,33.4204,33.3757,33.4204,68600.0
2011-03-01 14:55:00,37.37,37.37,37.29,37.29,44200.0,33.4115,33.4115,33.34,33.34,44200.0
2011-03-01 15:00:00,37.29,37.36,37.27,37.27,58600.0,33.34,33.4025,33.3221,33.3221,58600.0
2011-03-01 15:05:00,37.27,37.28,37.21,37.21,69600.0,33.3221,33.331,33.2684,33.2684,69600.0
2011-03-01 15:10:00,37.21,37.27,37.2,37.26,60600.0,33.2684,33.3221,33.2595,33.3131,60600.0
2011-03-01 15:15:00,37.27,37.35,37.26,37.35,52800.0,33.3221,33.3936,33.3131,33.3936,52800.0
2011-03-01 15:20:00,37.35,37.42,37.35,37.35,82600.0,33.3936,33.4562,33.3936,33.3936,82600.0
2011-03-01 15:25:00,37.35,37.35,37.3,37.32,73000.0,33.3936,33.3936,33.3489,33.3668,73000.0
2011-03-01 15:30:00,37.32,37.38,37.31,37.35,82000.0,33.3668,33.4204,33.3578,33.3936,82000.0
2011-03-01 15:35:00,37.35,37.37,37.29,37.34,89200.0,33.3936,33.4115,33.34,33.3847,89200.0
2011-03-01 15:40:00,37.33,37.37,37.31,37.31,81200.0,33.3757,33.4115,33.3578,33.3578,81200.0
2011-03-01 15:45:00,37.31,37.32,37.26,37.29,122400.0,33.3578,33.3668,33.3131,33.34,122400.0
2011-03-01 15:50:00,37.29,37.33,37.27,37.31,148000.0,33.34,33.3757,33.3221,33.3578,148000.0
2011-03-01 15:55:00,37.3,37.31,37.23,37.25,209000.0,33.3489,33.3578,33.2863,33.3042,209000.0
2011-03-02 09:30:00,37.18,37.27,37.08,37.09,174000.0,33.2416,33.3221,33.1522,33.1611,174000.0
2011-03-02 09:35:00,37.1,37.12,36.99,36.99,83400.0,33.1701,33.188,33.0717,33.0717,83400.0
2011-03-02 09:40:00,36.99,37.2,36.99,37.1,70000.0,33.0717,33.2595,33.0717,33.1701,70000.0
2011-03-02 09:45:00,37.11,37.18,37.1,37.13,54000.0,33.179,33.2416,33.1701,33.1969,54000.0
2011-03-02 09:50:00,37.13,37.16,37.05,37.05,43200.0,33.1969,33.2237,33.1254,33.1254,43200.0
2011-03-02 09:55:00,37.04,37.08,37.01,37.07,46000.0,33.1164,33.1522,33.0896,33.1433,46000.0
2011-03-02 10:00:00,37.08,37.18,37.06,37.17,58400.0,33.1522,33.2416,33.1343,33.2327,58400.0
2011-03-02 10:05:00,37.17,37.42,37.17,37.41,75400.0,33.2327,33.4562,33.2327,33.4472,75400.0
2011-03-02 10:10:00,37.41,37.42,37.28,37.29,42200.0,33.4472,33.4562,33.331,33.34,42200.0
2011-03-02 10:15:00,37.27,37.38,37.27,37.37,55000.0,33.3221,33.4204,33.3221,33.4115,55000.0
2011-03-02 10:20:00,37.37,37.43,37.33,37.34,32200.0,33.4115,33.4651,33.3757,33.3847,32200.0
2011-03-02 10:25:00,37.34,37.38,37.31,37.37,27200.0,33.3847,33.4204,33.3578,33.4115,27200.0
2011-03-02 10:30:00,37.35,37.39,37.32,37.38,24200.0,33.3936,33.4294,33.3668,33.4204,24200.0
2011-03-02 10:35:00,37.38,37.6,37.38,37.57,134800.0,33.4204,33.6171,33.4204,33.5903,134800.0
2011-03-02 10:40:00,37.57,37.62,37.52,37.6,132000.0,33.5903,33.635,33.5456,33.6171,132000.0
2011-03-02 10:45:00,37.6,37.69,37.6,37.64,86800.0,33.6171,33.6976,33.6171,33.6529,86800.0
2011-03-02 10:50:00,37.65,37.68,37.59,37.64,47800.0,33.6618,33.6886,33.6082,33.6529,47800.0
2011-03-02 10:55:00,37.64,37.69,37.63,37.69,115800.0,33.6529,33.6976,33.6439,33.6976,115800.0
2011-03-02 11:00:00,37.7,37.73,37.67,37.71,77400.0,33.7065,33.7333,33.6797,33.7155,77400.0
2011-03-02 11:05:00,37.71,37.74,37.65,37.7,55200.0,33.7155,33.7423,33.6618,33.7065,55200.0
2011-03-02 11:10:00,37.71,37.74,37.7,37.73,30000.0,33.7155,33.7423,33.7065,33.7333,30000.0
2011-03-02 11:15:00,37.72,37.79,37.67,37.69,123600.0,33.7244,33.787,33.6797,33.6976,123600.0
2011-03-02 11:20:00,37.71,37.73,37.69,37.7,21200.0,33.7155,33.7333,33.6976,33.7065,21200.0
2011-03-02 11:25:00,37.71,37.71,37.62,37.64,32400.0,33.7155,33.7155,33.635,33.6529,32400.0
2011-03-02 11:30:00,37.65,37.67,37.59,37.63,33800.0,33.6618,33.6797,33.6082,33.6439,33800.0
2011-03-02 11:35:00,37.65,37.65,37.59,37.59,12400.0,33.6618,33.6618,33.6082,33.6082,12400.0
2011-03-02 11:40:00,37.6,37.65,37.54,37.55,43000.0,33.6171,33.6618,33.5635,33.5724,43000.0
2011-03-02 11:45:00,37.55,37.59,37.52,37.52,51000.0,33.5724,33.6082,33.5456,33.5456,51000.0
2011-03-02 11:50:00,37.53,37.56,37.51,37.51,26600.0,33.5545,33.5814,33.5367,33.5367,26600.0
2011-03-02 11:55:00,37.51,37.51,37.41,37.42,97600.0,33.5367,33.5367,33.4472,33.4562,97600.0
2011-03-02 12:00:00,37.41,37.46,37.37,37.41,107600.0,33.4472,33.4919,33.4115,33.4472,107600.0
2011-03-02 12:05:00,37.42,37.43,37.37,37.42,25400.0,33.4562,33.4651,33.4115,33.4562,25400.0
2011-03-02 12:10:00,37.42,37.43,37.38,37.4,27600.0,33.4562,33.4651,33.4204,33.4383,27600.0
2011-03-02 12:15:00,37.38,37.4,37.34,37.4,25600.0,33.4204,33.4383,33.3847,33.4383,25600.0
2011-03-02 12:20:00,37.4,37.43,37.38,37.38,26200.0,33.4383,33.4651,33.4204,33.4204,26200.0
2011-03-02 12:25:00,37.39,37.42,37.38,37.38,17200.0,33.4294,33.4562,33.4204,33.4204,17200.0
2011-03-02 12:30:00,37.38,37.42,37.36,37.38,33600.0,33.4204,33.4562,33.4025,33.4204,33600.0
2011-03-02 12:35:00,37.38,37.43,37.38,37.41,58400.0,33.4204,33.4651,33.4204,33.4472,58400.0
2011-03-02 12:40:00,37.41,37.43,37.35,37.4,63200.0,33.4472,33.4651,33.3936,33.4383,63200.0
2011-03-02 12:45:00,37.4,37.41,37.37,37.41,78000.0,33.4383,33.4472,33.4115,33.4472,78000.0
2011-03-02 12:50:00,37.4,37.41,37.38,37.38,5200.0,33.4383,33.4472,33.4204,33.4204,5200.0
2011-03-02 12:55:00,37.4,37.4,37.37,37.38,17200.0,33.4383,33.4383,33.4115,33.4204,17200.0
2011-03-02 13:00:00,37.38,37.41,37.37,37.39,21000.0,33.4204,33.4472,33.4115,33.4294,21000.0
2011-03-02 13:05:00,37.4,37.42,37.35,37.35,17000.0,33.4383,33.4562,33.3936,33.3936,17000.0
2011-03-02 13:10:00,37.34,37.34,37.3,37.32,15600.0,33.3847,33.3847,33.3489,33.3668,15600.0
2011-03-02 13:15:00,37.32,37.32,37.28,37.3,12600.0,33.3668,33.3668,33.331,33.3489,12600.0
2011-03-02 13:20:00,37.3,37.32,37.29,37.29,16000.0,33.3489,33.3668,33.34,33.34,16000.0
2011-03-02 13:25:00,37.3,37.3,37.27,37.29,17200.0,33.3489,33.3489,33.3221,33.34,17200.0
2011-03-02 13:30:00,37.28,37.31,37.27,37.3,17600.0,33.331,33.3578,33.3221,33.3489,17600.0
2011-03-02 13:35:00,37.29,37.29,37.26,37.27,15200.0,33.34,33.34,33.3131,33.3221,15200.0
2011-03-02 13:40:00,37.27,37.27,37.18,37.2,38800.0,33.3221,33.3221,33.2416,33.2595,38800.0
2011-03-02 13:45:00,37.19,37.19,37.13,37.16,56400.0,33.2506,33.2506,33.1969,33.2237,56400.0
2011-03-02 13:50:00,37.16,37.2,37.14,37.16,56000.0,33.2237,33.2595,33.2058,33.2237,56000.0
2011-03-02 13:55:00,37.16,37.17,37.13,37.17,24400.0,33.2237,33.2327,33.1969,33.2327,24400.0
2011-03-02 14:00:00,37.17,37.22,37.1,37.1,49400.0,33.2327,33.2774,33.1701,33.1701,49400.0
2011-03-02 14:05:00,37.12,37.24,37.12,37.18,63600.0,33.188,33.2953,33.188,33.2416,63600.0
2011-03-02 14:10:00,37.18,37.22,37.18,37.19,87800.0,33.2416,33.2774,33.2416,33.2506,87800.0
2011-03-02 14:15:00,37.18,37.21,37.14,37.17,56200.0,33.2416,33.2684,33.2058,33.2327,56200.0
2011-03-02 14:20:00,37.17,37.21,37.13,37.15,37600.0,33.2327,33.2684,33.1969,33.2148,37600.0
2011-03-02 14:25:00,37.16,37.19,37.13,37.13,31800.0,33.2237,33.2506,33.1969,33.1969,31800.0
2011-03-02 14:30:00,37.13,37.16,37.12,37.13,57400.0,33.1969,33.2237,33.188,33.1969,57400.0
2011-03-02 14:35:00,37.13,37.16,37.12,37.13,89600.0,33.1969,33.2237,33.188,33.1969,89600.0
2011-03-02 14:40:00,37.13,37.16,37.13,37.14,67600.0,33.1969,33.2237,33.1969,33.2058,67600.0
2011-03-02 14:45:00,37.15,37.17,37.13,37.13,83000.0,33.2148,33.2327,33.1969,33.1969,83000.0
2011-03-02 14:50:00,37.13,37.2,37.11,37.19,53000.0,33.1969,33.2595,33.179,33.2506,53000.0
2011-03-02 14:55:00,37.19,37.22,37.18,37.21,72600.0,33.2506,33.2774,33.2416,33.2684,72600.0
2011-03-02 15:00:00,37.2,37.27,37.2,37.27,85000.0,33.2595,33.3221,33.2595,33.3221,85000.0
2011-03-02 15:05:00,37.27,37.31,37.27,37.3,47600.0,33.3221,33.3578,33.3221,33.3489,47600.0
2011-03-02 15:10:00,37.3,37.33,37.27,37.29,56800.0,33.3489,33.3757,33.3221,33.34,56800.0
2011-03-02 15:15:00,37.3,37.32,37.29,37.31,39800.0,33.3489,33.3668,33.34,33.3578,39800.0
2011-03-02 15:20:00,37.32,37.35,37.31,37.32,38800.0,33.3668,33.3936,33.3578,33.3668,38800.0
2011-03-02 15:25:00,37.32,37.32,37.27,37.27,64000.0,33.3668,33.3668,33.3221,33.3221,64000.0
2011-03-02 15:30:00,37.27,37.29,37.27,37.29,37000.0,33.3221,33.34,33.3221,33.34,37000.0
2011-03-02 15:35:00,37.29,37.31,37.27,37.3,53000.0,33.34,33.3578,33.3221,33.3489,53000.0
2011-03-02 15:40:00,37.3,37.31,37.24,37.28,74000.0,33.3489,33.3578,33.2953,33.331,74000.0
2011-03-02 15:45:00,37.28,37.29,37.25,37.27,69200.0,33.331,33.34,33.3042,33.3221,69200.0
2011-03-02 15:50:00,37.28,37.29,37.25,37.26,105800.0,33.331,33.34,33.3042,33.3131,105800.0
2011-03-02 15:55:00,37.26,37.31,37.23,37.29,152000.0,33.3131,33.3578,33.2863,33.34,152000.0
2011-03-03 09:30:00,37.52,37.62,37.45,37.5,104600.0,33.5456,33.635,33.483,33.5277,104600.0
2011-03-03 09:35:00,37.52,37.78,37.52,37.69,124000.0,33.5456,33.7781,33.5456,33.6976,124000.0
2011-03-03 09:40:00,37.69,37.9,37.67,37.9,98000.0,33.6976,33.8853,33.6797,33.8853,98000.0
2011-03-03 09:45:00,37.9,38.09,37.88,38.04,110200.0,33.8853,34.0552,33.8675,34.0105,110200.0
2011-03-03 09:50:00,38.04,38.04,37.96,37.97,54600.0,34.0105,34.0105,33.939,33.9479,54600.0
2011-03-03 09:55:00,37.97,38.12,37.97,38.1,84800.0,33.9479,34.082,33.9479,34.0642,84800.0
2011-03-03 10:00:00,38.1,38.21,38.1,38.13,65000.0,34.0642,34.1625,34.0642,34.091,65000.0
2011-03-03 10:05:00,38.12,38.12,38.06,38.09,25000.0,34.082,34.082,34.0284,34.0552,25000.0
2011-03-03 10:10:00,38.09,38.2,38.08,38.19,52600.0,34.0552,34.1536,34.0463,34.1446,52600.0
2011-03-03 10:15:00,38.19,38.23,38.13,38.16,82800.0,34.1446,34.1804,34.091,34.1178,82800.0
2011-03-03 10:20:00,38.18,38.18,38.1,38.13,93400.0,34.1357,34.1357,34.0642,34.091,93400.0
2011-03-03 10:25:00,38.16,38.29,38.14,38.24,42400.0,34.1178,34.234,34.0999,34.1893,42400.0
2011-03-03 10:30:00,38.24,38.26,38.16,38.19,52800.0,34.1893,34.2072,34.1178,34.1446,52800.0
2011-03-03 10:35:00,38.19,38.26,38.19,38.24,56600.0,34.1446,34.2072,34.1446,34.1893,56600.0
2011-03-03 10:40:00,38.24,38.34,38.24,38.34,66200.0,34.1893,34.2787,34.1893,34.2787,66200.0
2011-03-03 10:45:00,38.34,38.4,38.31,38.31,41000.0,34.2787,34.3324,34.2519,34.2519,41000.0
2011-03-03 10:50:00,38.31,38.37,38.27,38.34,38400.0,34.2519,34.3056,34.2161,34.2787,38400.0
2011-03-03 10:55:00,38.33,38.33,38.1,38.1,58600.0,34.2698,34.2698,34.0642,34.0642,58600.0
2011-03-03 11:00:00,38.1,38.21,38.1,38.19,35800.0,34.0642,34.1625,34.0642,34.1446,35800.0
2011-03-03 11:05:00,38.19,38.28,38.12,38.26,60400.0,34.1446,34.2251,34.082,34.2072,60400.0
2011-03-03 11:10:00,38.27,38.31,38.17,38.29,56600.0,34.2161,34.2519,34.1267,34.234,56600.0
2011-03-03 11:15:00,38.27,38.36,38.24,38.35,48600.0,34.2161,34.2966,34.1893,34.2877,48600.0
2011-03-03 11:20:00,38.34,38.37,38.3,38.35,49600.0,34.2787,34.3056,34.243,34.2877,49600.0
2011-03-03 11:25:00,38.36,38.39,38.35,38.37,43400.0,34.2966,34.3234,34.2877,34.3056,43400.0
2011-03-03 11:30:00,38.36,38.43,38.36,38.38,41800.0,34.2966,34.3592,34.2966,34.3145,41800.0
2011-03-03 11:35:00,38.38,38.41,38.37,38.38,30000.0,34.3145,34.3413,34.3056,34.3145,30000.0
2011-03-03 11:40:00,38.38,38.47,38.38,38.46,66400.0,34.3145,34.395,34.3145,34.386,66400.0
2011-03-03 11:45:00,38.45,38.49,38.44,38.46,54800.0,34.3771,34.4128,34.3681,34.386,54800.0
2011-03-03 11:50:00,38.46,38.5,38.44,38.48,61400.0,34.386,34.4218,34.3681,34.4039,61400.0
2011-03-03 11:55:00,38.48,38.5,38.48,38.5,38200.0,34.4039,34.4218,34.4039,34.4218,38200.0
2011-03-03 12:00:00,38.49,38.52,38.49,38.51,115000.0,34.4128,34.4397,34.4128,34.4307,115000.0
2011-03-03 12:05:00,38.51,38.51,38.42,38.46,31200.0,34.4307,34.4307,34.3503,34.386,31200.0
2011-03-03 12:10:00,38.45,38.49,38.41,38.49,59800.0,34.3771,34.4128,34.3413,34.4128,59800.0
2011-03-03 12:15:00,38.49,38.5,38.47,38.48,44400.0,34.4128,34.4218,34.395,34.4039,44400.0
2011-03-03 12:20:00,38.48,38.55,38.47,38.55,45400.0,34.4039,34.4665,34.395,34.4665,45400.0
2011-03-03 12:25:00,38.55,38.6,38.55,38.6,66600.0,34.4665,34.5112,34.4665,34.5112,66600.0
2011-03-03 12:30:00,38.59,38.59,38.55,38.56,23400.0,34.5023,34.5023,34.4665,34.4754,23400.0
2011-03-03 12:35:00,38.56,38.58,38.56,38.57,15200.0,34.4754,34.4933,34.4754,34.4844,15200.0
2011-03-03 12:40:00,38.57,38.58,38.52,38.52,40600.0,34.4844,34.4933,34.4397,34.4397,40600.0
2011-03-03 12:45:00,38.52,38.55,38.49,38.55,18800.0,34.4397,34.4665,34.4128,34.4665,18800.0
2011-03-03 12:50:00,38.55,38.55,38.51,38.54,23000.0,34.4665,34.4665,34.4307,34.4575,23000.0
2011-03-03 12:55:00,38.54,38.54,38.48,38.5,26600.0,34.4575,34.4575,34.4039,34.4218,26600.0
2011-03-03 13:00:00,38.5,38.52,38.49,38.52,16200.0,34.4218,34.4397,34.4128,34.4397,16200.0
2011-03-03 13:05:00,38.52,38.52,38.49,38.51,17400.0,34.4397,34.4397,34.4128,34.4307,17400.0
2011-03-03 13:10:00,38.51,38.51,38.49,38.49,16000.0,34.4307,34.4307,34.4128,34.4128,16000.0
2011-03-03 13:15:00,38.49,38.51,38.45,38.46,35200.0,34.4128,34.4307,34.3771,34.386,35200.0
2011-03-03 13:20:00,38.46,38.47,38.43,38.43,29200.0,34.386,34.395,34.3592,34.3592,29200.0
2011-03-03 13:25:00,38.43,38.49,38.4,38.43,33800.0,34.3592,34.4128,34.3324,34.3592,33800.0
2011-03-03 13:30:00,38.42,38.43,38.38,38.42,27000.0,34.3503,34.3592,34.3145,34.3503,27000.0
2011-03-03 13:35:00,38.42,38.43,38.4,38.4,19800.0,34.3503,34.3592,34.3324,34.3324,19800.0
2011-03-03 13:40:00,38.4,38.44,38.39,38.41,17600.0,34.3324,34.3681,34.3234,34.3413,17600.0
2011-03-03 13:45:00,38.41,38.46,38.4,38.43,19200.0,34.3413,34.386,34.3324,34.3592,19200.0
2011-03-03 13:50:00,38.43,38.44,38.41,38.43,15800.0,34.3592,34.3681,34.3413,34.3592,15800.0
2011-03-03 13:55:00,38.43,38.43,38.35,38.37,41400.0,34.3592,34.3592,34.2877,34.3056,41400.0
2011-03-03 14:00:00,38.37,38.38,38.35,38.38,34400.0,34.3056,34.3145,34.2877,34.3145,34400.0
2011-03-03 14:05:00,38.38,38.39,38.37,38.39,17000.0,34.3145,34.3234,34.3056,34.3234,17000.0
2011-03-03 14:10:00,38.39,38.45,38.38,38.45,58200.0,34.3234,34.3771,34.3145,34.3771,58200.0
2011-03-03 14:15:00,38.44,38.47,38.44,38.44,37600.0,34.3681,34.395,34.3681,34.3681,37600.0
2011-03-03 14:20:00,38.44,38.45,38.43,38.44,31400.0,34.3681,34.3771,34.3592,34.3681,31400.0
2011-03-03 14:25:00,38.45,38.47,38.44,38.46,33600.0,34.3771,34.395,34.3681,34.386,33600.0
2011-03-03 14:30:00,38.46,38.48,38.45,38.48,26000.0,34.386,34.4039,34.3771,34.4039,26000.0
2011-03-03 14:35:00,38.48,38.55,38.47,38.51,87000.0,34.4039,34.4665,34.395,34.4307,87000.0
2011-03-03 14:40:00,38.49,38.52,38.47,38.48,22800.0,34.4128,34.4397,34.395,34.4039,22800.0
2011-03-03 14:45:00,38.47,38.49,38.45,38.46,30600.0,34.395,34.4128,34.3771,34.386,30600.0
2011-03-03 14:50:00,38.45,38.5,38.45,38.48,35200.0,34.3771,34.4218,34.3771,34.4039,35200.0
2011-03-03 14:55:00,38.48,38.54,38.47,38.52,58400.0,34.4039,34.4575,34.395,34.4397,58400.0
2011-03-03 15:00:00,38.52,38.52,38.49,38.51,23800.0,34.4397,34.4397,34.4128,34.4307,23800.0
2011-03-03 15:05:00,38.51,38.54,38.5,38.51,36400.0,34.4307,34.4575,34.4218,34.4307,36400.0
2011-03-03 15:10:00,38.5,38.51,38.48,38.49,29800.0,34.4218,34.4307,34.4039,34.4128,29800.0
2011-03-03 15:15:00,38.48,38.5,38.47,38.49,32200.0,34.4039,34.4218,34.395,34.4128,32200.0
2011-03-03 15:20:00,38.49,38.49,38.47,38.49,29400.0,34.4128,34.4128,34.395,34.4128,29400.0
2011-03-03 15:25:00,38.48,38.49,38.46,38.48,38000.0,34.4039,34.4128,34.386,34.4039,38000.0
2011-03-03 15:30:00,38.49,38.5,38.46,38.46,63600.0,34.4128,34.4218,34.386,34.386,63600.0
2011-03-03 15:35:00,38.47,38.49,38.45,38.49,73000.0,34.395,34.4128,34.3771,34.4128,73000.0
2011-03-03 15:40:00,38.49,38.51,38.47,38.48,70400.0,34.4128,34.4307,34.395,34.4039,70400.0
2011-03-03 15:45:00,38.49,38.5,38.45,38.46,67800.0,34.4128,34.4218,34.3771,34.386,67800.0
2011-03-03 15:50:00,38.47,38.48,38.44,38.44,96600.0,34.395,34.4039,34.3681,34.3681,96600.0
2011-03-03 15:55:00,38.44,38.44,38.41,38.42,121000.0,34.3681,34.3681,34.3413,34.3503,121000.0
2011-03-04 09:30:00,38.47,38.49,38.26,38.27,75000.0,34.395,34.4128,34.2072,34.2161,75000.0
2011-03-04 09:35:00,38.27,38.37,38.19,38.37,33000.0,34.2161,34.3056,34.1446,34.3056,33000.0
2011-03-04 09:40:00,38.35,38.38,38.07,38.07,44800.0,34.2877,34.3145,34.0373,34.0373,44800.0
2011-03-04 09:45:00,38.08,38.2,38.08,38.13,35200.0,34.0463,34.1536,34.0463,34.091,35200.0
2011-03-04 09:50:00,38.13,38.14,38.0,38.1,49400.0,34.091,34.0999,33.9747,34.0642,49400.0
2011-03-04 09:55:00,38.1,38.19,38.08,38.16,23200.0,34.0642,34.1446,34.0463,34.1178,23200.0
2011-03-04 10:00:00,38.16,38.19,38.13,38.17,15200.0,34.1178,34.1446,34.091,34.1267,15200.0
2011-03-04 10:05:00,38.15,38.17,38.02,38.09,40400.0,34.1089,34.1267,33.9926,34.0552,40400.0
2011-03-04 10:10:00,38.08,38.11,37.98,38.06,51600.0,34.0463,34.0731,33.9569,34.0284,51600.0
2011-03-04 10:15:00,38.02,38.04,37.9,37.92,20400.0,33.9926,34.0105,33.8853,33.9032,20400.0
2011-03-04 10:20:00,37.92,37.94,37.88,37.93,30800.0,33.9032,33.9211,33.8675,33.9122,30800.0
2011-03-04 10:25:00,37.92,37.99,37.87,37.94,24000.0,33.9032,33.9658,33.8585,33.9211,24000.0
2011-03-04 10:30:00,37.93,37.96,37.87,37.93,29600.0,33.9122,33.939,33.8585,33.9122,29600.0
2011-03-04 10:35:00,37.94,38.09,37.92,38.05,57800.0,33.9211,34.0552,33.9032,34.0195,57800.0
2011-03-04 10:40:00,38.07,38.07,37.93,37.96,26600.0,34.0373,34.0373,33.9122,33.939,26600.0
2011-03-04 10:45:00,37.97,38.02,37.94,37.99,26600.0,33.9479,33.9926,33.9211,33.9658,26600.0
2011-03-04 10:50:00,37.97,38.05,37.97,38.01,23600.0,33.9479,34.0195,33.9479,33.9837,23600.0
2011-03-04 10:55:00,38.02,38.15,38.01,38.13,22200.0,33.9926,34.1089,33.9837,34.091,22200.0
2011-03-04 11:00:00,38.15,38.16,38.08,38.1,49600.0,34.1089,34.1178,34.0463,34.0642,49600.0
2011-03-04 11:05:00,38.1,38.12,38.02,38.06,25000.0,34.0642,34.082,33.9926,34.0284,25000.0
2011-03-04 11:10:00,38.06,38.08,38.0,38.06,17400.0,34.0284,34.0463,33.9747,34.0284,17400.0
2011-03-04 11:15:00,38.06,38.13,38.03,38.06,32000.0,34.0284,34.091,34.0016,34.0284,32000.0
2011-03-04 11:20:00,38.07,38.11,38.05,38.08,22800.0,34.0373,34.0731,34.0195,34.0463,22800.0
2011-03-04 11:25:00,38.09,38.11,38.08,38.11,11800.0,34.0552,34.0731,34.0463,34.0731,11800.0
2011-03-04 11:30:00,38.11,38.18,38.05,38.16,49000.0,34.0731,34.1357,34.0195,34.1178,49000.0
2011-03-04 11:35:00,38.16,38.19,38.14,38.19,18000.0,34.1178,34.1446,34.0999,34.1446,18000.0
2011-03-04 11:40:00,38.18,38.19,38.14,38.16,18000.0,34.1357,34.1446,34.0999,34.1178,18000.0
2011-03-04 11:45:00,38.15,38.2,38.13,38.13,15400.0,34.1089,34.1536,34.091,34.091,15400.0
2011-03-04 11:50:00,38.13,38.13,38.09,38.11,15000.0,34.091,34.091,34.0552,34.0731,15000.0
2011-03-04 11:55:00,38.1,38.12,38.04,38.05,31600.0,34.0642,34.082,34.0105,34.0195,31600.0
2011-03-04 12:00:00,38.06,38.08,38.03,38.04,22800.0,34.0284,34.0463,34.0016,34.0105,22800.0
2011-03-04 12:05:00,38.03,38.04,37.96,37.99,31800.0,34.0016,34.0105,33.939,33.9658,31800.0
2011-03-04 12:10:00,37.99,37.99,37.85,37.85,24000.0,33.9658,33.9658,33.8406,33.8406,24000.0
2011-03-04 12:15:00,37.88,37.91,37.82,37.83,25800.0,33.8675,33.8943,33.8138,33.8228,25800.0
2011-03-04 12:20:00,37.83,37.86,37.69,37.74,74800.0,33.8228,33.8496,33.6976,33.7423,74800.0
2011-03-04 12:25:00,37.75,37.77,37.7,37.74,43000.0,33.7512,33.7691,33.7065,33.7423,43000.0
2011-03-04 12:30:00,37.75,37.77,37.69,37.72,38600.0,33.7512,33.7691,33.6976,33.7244,38600.0
2011-03-04 12:35:00,37.72,37.76,37.69,37.76,21000.0,33.7244,33.7602,33.6976,33.7602,21000.0
2011-03-04 12:40:00,37.76,37.81,37.74,37.78,14800.0,33.7602,33.8049,33.7423,33.7781,14800.0
2011-03-04 12:45:00,37.79,37.85,37.79,37.85,37200.0,33.787,33.8406,33.787,33.8406,37200.0
2011-03-04 12:50:00,37.85,37.91,37.85,37.9,29200.0,33.8406,33.8943,33.8406,33.8853,29200.0
2011-03-04 12:55:00,37.89,37.96,37.88,37.95,52200.0,33.8764,33.939,33.8675,33.93,52200.0
2011-03-04 13:00:00,37.95,37.96,37.92,37.96,38400.0,33.93,33.939,33.9032,33.939,38400.0
2011-03-04 13:05:00,37.96,37.99,37.93,37.94,30200.0,33.939,33.9658,33.9122,33.9211,30200.0
2011-03-04 13:10:00,37.95,37.95,37.88,37.9,29400.0,33.93,33.93,33.8675,33.8853,29400.0
2011-03-04 13:15:00,37.89,37.95,37.89,37.95,29000.0,33.8764,33.93,33.8764,33.93,29000.0
2011-03-04 13:20:00,37.93,37.94,37.92,37.92,7200.0,33.9122,33.9211,33.9032,33.9032,7200.0
2011-03-04 13:25:00,37.92,37.93,37.9,37.93,16400.0,33.9032,33.9122,33.8853,33.9122,16400.0
2011-03-04 13:30:00,37.92,38.0,37.92,38.0,14400.0,33.9032,33.9747,33.9032,33.9747,14400.0
2011-03-04 13:35:00,38.0,38.06,38.0,38.05,17600.0,33.9747,34.0284,33.9747,34.0195,17600.0
2011-03-04 13:40:00,38.04,38.04,37.98,37.99,23600.0,34.0105,34.0105,33.9569,33.9658,23600.0
2011-03-04 13:45:00,37.99,38.0,37.96,37.99,44000.0,33.9658,33.9747,33.939,33.9658,44000.0
2011-03-04 13:50:00,37.99,38.02,37.93,37.95,15400.0,33.9658,33.9926,33.9122,33.93,15400.0
2011-03-04 13:55:00,37.93,38.02,37.93,38.0,51000.0,33.9122,33.9926,33.9122,33.9747,51000.0
2011-03-04 14:00:00,38.0,38.01,37.97,37.99,26400.0,33.9747,33.9837,33.9479,33.9658,26400.0
2011-03-04 14:05:00,37.99,38.01,37.98,38.01,55600.0,33.9658,33.9837,33.9569,33.9837,55600.0
2011-03-04 14:10:00,38.0,38.07,38.0,38.06,40000.0,33.9747,34.0373,33.9747,34.0284,40000.0
2011-03-04 14:15:00,38.05,38.08,38.01,38.08,41000.0,34.0195,34.0463,33.9837,34.0463,41000.0
2011-03-04 14:20:00,38.08,38.08,38.02,38.06,22600.0,34.0463,34.0463,33.9926,34.0284,22600.0
2011-03-04 14:25:00,38.06,38.07,38.04,38.06,29200.0,34.0284,34.0373,34.0105,34.0284,29200.0
2011-03-04 14:30:00,38.06,38.06,38.03,38.06,37400.0,34.0284,34.0284,34.0016,34.0284,37400.0
2011-03-04 14:35:00,38.04,38.04,37.99,38.04,32600.0,34.0105,34.0105,33.9658,34.0105,32600.0
2011-03-04 14:40:00,38.05,38.09,38.04,38.09,55000.0,34.0195,34.0552,34.0105,34.0552,55000.0
2011-03-04 14:45:00,38.09,38.1,38.05,38.06,26800.0,34.0552,34.0642,34.0195,34.0284,26800.0
2011-03-04 14:50:00,38.06,38.08,38.05,38.06,22800.0,34.0284,34.0463,34.0195,34.0284,22800.0
2011-03-04 14:55:00,38.06,38.09,38.04,38.09,19800.0,34.0284,34.0552,34.0105,34.0552,19800.0
2011-03-04 15:00:00,38.09,38.18,38.09,38.17,38000.0,34.0552,34.1357,34.0552,34.1267,38000.0
2011-03-04 15:05:00,38.18,38.19,38.15,38.17,40400.0,34.1357,34.1446,34.1089,34.1267,40400.0
2011-03-04 15:10:00,38.16,38.17,38.12,38.12,29600.0,34.1178,34.1267,34.082,34.082,29600.0
2011-03-04 15:15:00,38.11,38.13,38.07,38.1,50400.0,34.0731,34.091,34.0373,34.0642,50400.0
2011-03-04 15:20:00,38.1,38.1,38.0,38.02,60000.0,34.0642,34.0642,33.9747,33.9926,60000.0
2011-03-04 15:25:00,38.04,38.04,37.98,38.01,40000.0,34.0105,34.0105,33.9569,33.9837,40000.0
2011-03-04 15:30:00,38.01,38.01,37.95,37.99,79400.0,33.9837,33.9837,33.93,33.9658,79400.0
2011-03-04 15:35:00,37.99,38.05,37.99,38.04,59200.0,33.9658,34.0195,33.9658,34.0105,59200.0
2011-03-04 15:40:00,38.05,38.08,38.04,38.05,49400.0,34.0195,34.0463,34.0105,34.0195,49400.0
2011-03-04 15:45:00,38.05,38.16,38.05,38.13,119800.0,34.0195,34.1178,34.0195,34.091,119800.0
2011-03-04 15:50:00,38.13,38.23,38.1,38.19,117000.0,34.091,34.1804,34.0642,34.1446,117000.0
2011-03-04 15:55:00,38.19,38.21,38.13,38.18,122600.0,34.1446,34.1625,34.091,34.1357,122600.0
2011-03-07 09:30:00,38.21,38.37,38.09,38.11,105000.0,34.1625,34.3056,34.0552,34.0731,105000.0
2011-03-07 09:35:00,38.09,38.3,38.09,38.27,27000.0,34.0552,34.243,34.0552,34.2161,27000.0
2011-03-07 09:40:00,38.29,38.32,38.21,38.32,37000.0,34.234,34.2609,34.1625,34.2609,37000.0
2011-03-07 09:45:00,38.32,38.32,38.21,38.24,69200.0,34.2609,34.2609,34.1625,34.1893,69200.0
2011-03-07 09:50:00,38.27,38.29,38.21,38.24,73200.0,34.2161,34.234,34.1625,34.1893,73200.0
2011-03-07 09:55:00,38.23,38.38,38.21,38.35,105400.0,34.1804,34.3145,34.1625,34.2877,105400.0
2011-03-07 10:00:00,38.34,38.41,38.34,38.36,92800.0,34.2787,34.3413,34.2787,34.2966,92800.0
2011-03-07 10:05:00,38.36,38.39,38.29,38.31,108200.0,34.2966,34.3234,34.234,34.2519,108200.0
2011-03-07 10:10:00,38.31,38.31,38.12,38.16,69200.0,34.2519,34.2519,34.082,34.1178,69200.0
2011-03-07 10:15:00,38.15,38.19,38.07,38.18,72000.0,34.1089,34.1446,34.0373,34.1357,72000.0
2011-03-07 10:20:00,38.17,38.33,38.17,38.33,57200.0,34.1267,34.2698,34.1267,34.2698,57200.0
2011-03-07 10:25:00,38.33,38.33,38.18,38.27,43800.0,34.2698,34.2698,34.1357,34.2161,43800.0
2011-03-07 10:30:00,38.27,38.27,38.16,38.22,24200.0,34.2161,34.2161,34.1178,34.1714,24200.0
2011-03-07 10:35:00,38.24,38.24,38.02,38.02,52000.0,34.1893,34.1893,33.9926,33.9926,52000.0
2011-03-07 10:40:00,38.04,38.07,37.96,38.0,128000.0,34.0105,34.0373,33.939,33.9747,128000.0
2011-03-07 10:45:00,37.99,38.13,37.98,38.13,115400.0,33.9658,34.091,33.9569,34.091,115400.0
2011-03-07 10:50:00,38.13,38.17,38.07,38.1,136600.0,34.091,34.1267,34.0373,34.0642,136600.0
2011-03-07 10:55:00,38.1,38.16,38.08,38.1,44600.0,34.0642,34.1178,34.0463,34.0642,44600.0
2011-03-07 11:00:00,38.09,38.1,37.99,38.08,145400.0,34.0552,34.0642,33.9658,34.0463,145400.0
2011-03-07 11:05:00,38.08,38.08,37.92,38.01,63200.0,34.0463,34.0463,33.9032,33.9837,63200.0
2011-03-07 11:10:00,38.04,38.04,37.92,37.93,66800.0,34.0105,34.0105,33.9032,33.9122,66800.0
2011-03-07 11:15:00,37.94,38.08,37.94,38.05,48000.0,33.9211,34.0463,33.9211,34.0195,48000.0
2011-03-07 11:20:00,38.06,38.06,37.97,38.0,28200.0,34.0284,34.0284,33.9479,33.9747,28200.0
2011-03-07 11:25:00,38.0,38.0,37.89,37.96,30200.0,33.9747,33.9747,33.8764,33.939,30200.0
2011-03-07 11:30:00,37.95,37.95,37.88,37.9,38800.0,33.93,33.93,33.8675,33.8853,38800.0
2011-03-07 11:35:00,37.9,37.91,37.81,37.84,61200.0,33.8853,33.8943,33.8049,33.8317,61200.0
2011-03-07 11:40:00,37.83,37.92,37.83,37.88,99200.0,33.8228,33.9032,33.8228,33.8675,99200.0
2011-03-07 11:45:00,37.9,37.92,37.84,37.85,75800.0,33.8853,33.9032,33.8317,33.8406,75800.0
2011-03-07 11:50:00,37.85,37.87,37.74,37.76,66200.0,33.8406,33.8585,33.7423,33.7602,66200.0
2011-03-07 11:55:00,37.74,37.77,37.69,37.74,44000.0,33.7423,33.7691,33.6976,33.7423,44000.0
2011-03-07 12:00:00,37.74,37.9,37.74,37.85,66200.0,33.7423,33.8853,33.7423,33.8406,66200.0
2011-03-07 12:05:00,37.85,37.92,37.83,37.92,46600.0,33.8406,33.9032,33.8228,33.9032,46600.0
2011-03-07 12:10:00,37.91,37.98,37.9,37.94,35800.0,33.8943,33.9569,33.8853,33.9211,35800.0
2011-03-07 12:15:00,37.95,37.95,37.89,37.91,20400.0,33.93,33.93,33.8764,33.8943,20400.0
2011-03-07 12:20:00,37.91,37.91,37.8,37.8,30800.0,33.8943,33.8943,33.7959,33.7959,30800.0
2011-03-07 12:25:00,37.79,37.82,37.72,37.73,55400.0,33.787,33.8138,33.7244,33.7333,55400.0
2011-03-07 12:30:00,37.72,37.83,37.72,37.82,40600.0,33.7244,33.8228,33.7244,33.8138,40600.0
2011-03-07 12:35:00,37.8,37.85,37.79,37.85,31000.0,33.7959,33.8406,33.787,33.8406,31000.0
2011-03-07 12:40:00,37.85,37.92,37.81,37.88,183800.0,33.8406,33.9032,33.8049,33.8675,183800.0
2011-03-07 12:45:00,37.88,37.91,37.87,37.89,36800.0,33.8675,33.8943,33.8585,33.8764,36800.0
2011-03-07 12:50:00,37.88,37.9,37.84,37.88,47600.0,33.8675,33.8853,33.8317,33.8675,47600.0
2011-03-07 12:55:00,37.88,37.93,37.82,37.83,58400.0,33.8675,33.9122,33.8138,33.8228,58400.0
2011-03-07 13:00:00,37.84,37.85,37.72,37.78,64200.0,33.8317,33.8406,33.7244,33.7781,64200.0
2011-03-07 13:05:00,37.77,37.82,37.75,37.81,58800.0,33.7691,33.8138,33.7512,33.8049,58800.0
2011-03-07 13:10:00,37.81,37.83,37.75,37.81,87400.0,33.8049,33.8228,33.7512,33.8049,87400.0
2011-03-07 13:15:00,37.82,37.87,37.82,37.85,44600.0,33.8138,33.8585,33.8138,33.8406,44600.0
2011-03-07 13:20:00,37.85,37.87,37.81,37.81,22800.0,33.8406,33.8585,33.8049,33.8049,22800.0
2011-03-07 13:25:00,37.81,37.82,37.76,37.76,24600.0,33.8049,33.8138,33.7602,33.7602,24600.0
2011-03-07 13:30:00,37.76,37.77,37.72,37.76,51800.0,33.7602,33.7691,33.7244,33.7602,51800.0
2011-03-07 13:35:00,37.77,37.79,37.77,37.77,26600.0,33.7691,33.787,33.7691,33.7691,26600.0
2011-03-07 13:40:00,37.77,37.79,37.76,37.77,33000.0,33.7691,33.787,33.7602,33.7691,33000.0
2011-03-07 13:45:00,37.77,37.79,37.76,37.78,20400.0,33.7691,33.787,33.7602,33.7781,20400.0
2011-03-07 13:50:00,37.77,37.79,37.75,37.78,30400.0,33.7691,33.787,33.7512,33.7781,30400.0
2011-03-07 13:55:00,37.78,37.81,37.74,37.75,42600.0,33.7781,33.8049,33.7423,33.7512,42600.0
2011-03-07 14:00:00,37.74,37.77,37.73,37.75,25800.0,33.7423,33.7691,33.7333,33.7512,25800.0
2011-03-07 14:05:00,37.77,37.8,37.74,37.76,24600.0,33.7691,33.7959,33.7423,33.7602,24600.0
2011-03-07 14:10:00,37.76,37.77,37.72,37.74,54600.0,33.7602,33.7691,33.7244,33.7423,54600.0
2011-03-07 14:15:00,37.75,37.88,37.73,37.87,46000.0,33.7512,33.8675,33.7333,33.8585,46000.0
2011-03-07 14:20:00,37.86,37.91,37.82,37.83,25000.0,33.8496,33.8943,33.8138,33.8228,25000.0
2011-03-07 14:25:00,37.82,37.86,37.8,37.83,32800.0,33.8138,33.8496,33.7959,33.8228,32800.0
2011-03-07 14:30:00,37.84,37.84,37.8,37.8,16600.0,33.8317,33.8317,33.7959,33.7959,16600.0
2011-03-07 14:35:00,37.8,37.84,37.76,37.84,27600.0,33.7959,33.8317,33.7602,33.8317,27600.0
2011-03-07 14:40:00,37.83,37.83,37.76,37.77,13000.0,33.8228,33.8228,33.7602,33.7691,13000.0
2011-03-07 14:45:00,37.77,37.84,37.77,37.82,23200.0,33.7691,33.8317,33.7691,33.8138,23200.0
2011-03-07 14:50:00,37.82,37.85,37.81,37.84,32200.0,33.8138,33.8406,33.8049,33.8317,32200.0
2011-03-07 14:55:00,37.83,37.86,37.82,37.86,24800.0,33.8228,33.8496,33.8138,33.8496,24800.0
2011-03-07 15:00:00,37.85,37.85,37.82,37.83,35800.0,33.8406,33.8406,33.8138,33.8228,35800.0
2011-03-07 15:05:00,37.83,37.88,37.83,37.84,34600.0,33.8228,33.8675,33.8228,33.8317,34600.0
2011-03-07 15:10:00,37.84,37.91,37.83,37.88,32400.0,33.8317,33.8943,33.8228,33.8675,32400.0
2011-03-07 15:15:00,37.88,37.9,37.85,37.88,35400.0,33.8675,33.8853,33.8406,33.8675,35400.0
2011-03-07 15:20:00,37.85,37.85,37.82,37.84,38600.0,33.8406,33.8406,33.8138,33.8317,38600.0
2011-03-07 15:25:00,37.85,37.93,37.83,37.9,40600.0,33.8406,33.9122,33.8228,33.8853,40600.0
2011-03-07 15:30:00,37.9,37.99,37.87,37.96,81400.0,33.8853,33.9658,33.8585,33.939,81400.0
2011-03-07 15:35:00,37.97,38.07,37.97,38.04,104800.0,33.9479,34.0373,33.9479,34.0105,104800.0
2011-03-07 15:40:00,38.04,38.05,37.99,37.99,49800.0,34.0105,34.0195,33.9658,33.9658,49800.0
2011-03-07 15:45:00,38.0,38.04,37.96,37.98,85600.0,33.9747,34.0105,33.939,33.9569,85600.0
2011-03-07 15:50:00,37.98,38.01,37.93,37.96,105200.0,33.9569,33.9837,33.9122,33.939,105200.0
2011-03-07 15:55:00,37.95,37.97,37.9,37.96,143000.0,33.93,33.9479,33.8853,33.939,143000.0
2011-03-08 09:30:00,37.89,37.97,37.89,37.95,60200.0,33.8764,33.9479,33.8764,33.93,60200.0
2011-03-08 09:35:00,37.93,37.99,37.83,37.92,52600.0,33.9122,33.9658,33.8228,33.9032,52600.0
2011-03-08 09:40:00,37.93,38.01,37.89,37.93,78600.0,33.9122,33.9837,33.8764,33.9122,78600.0
2011-03-08 09:45:00,37.93,37.93,37.85,37.85,46800.0,33.9122,33.9122,33.8406,33.8406,46800.0
2011-03-08 09:50:00,37.86,37.98,37.85,37.93,41200.0,33.8496,33.9569,33.8406,33.9122,41200.0
2011-03-08 09:55:00,37.92,38.03,37.92,38.0,35400.0,33.9032,34.0016,33.9032,33.9747,35400.0
2011-03-08 10:00:00,38.02,38.11,37.99,37.99,68000.0,33.9926,34.0731,33.9658,33.9658,68000.0
2011-03-08 10:05:00,38.02,38.05,37.98,38.04,27400.0,33.9926,34.0195,33.9569,34.0105,27400.0
2011-03-08 10:10:00,38.04,38.16,38.03,38.13,47600.0,34.0105,34.1178,34.0016,34.091,47600.0
2011-03-08 10:15:00,38.13,38.22,38.13,38.21,33800.0,34.091,34.1714,34.091,34.1625,33800.0
2011-03-08 10:20:00,38.22,38.3,38.21,38.27,74200.0,34.1714,34.243,34.1625,34.2161,74200.0
2011-03-08 10:25:00,38.26,38.34,38.26,38.32,53000.0,34.2072,34.2787,34.2072,34.2609,53000.0
2011-03-08 10:30:00,38.33,38.43,38.31,38.41,63200.0,34.2698,34.3592,34.2519,34.3413,63200.0
2011-03-08 10:35:00,38.41,38.47,38.41,38.42,65400.0,34.3413,34.395,34.3413,34.3503,65400.0
2011-03-08 10:40:00,38.42,38.45,38.35,38.39,79600.0,34.3503,34.3771,34.2877,34.3234,79600.0
2011-03-08 10:45:00,38.39,38.46,38.37,38.43,43600.0,34.3234,34.386,34.3056,34.3592,43600.0
2011-03-08 10:50:00,38.45,38.5,38.42,38.49,53000.0,34.3771,34.4218,34.3503,34.4128,53000.0
2011-03-08 10:55:00,38.49,38.5,38.42,38.42,28000.0,34.4128,34.4218,34.3503,34.3503,28000.0
2011-03-08 11:00:00,38.41,38.42,38.35,38.37,55200.0,34.3413,34.3503,34.2877,34.3056,55200.0
2011-03-08 11:05:00,38.37,38.45,38.34,38.44,37200.0,34.3056,34.3771,34.2787,34.3681,37200.0
2011-03-08 11:10:00,38.43,38.48,38.41,38.46,76000.0,34.3592,34.4039,34.3413,34.386,76000.0
2011-03-08 11:15:00,38.47,38.49,38.44,38.49,61200.0,34.395,34.4128,34.3681,34.4128,61200.0
2011-03-08 11:20:00,38.49,38.58,38.47,38.57,146000.0,34.4128,34.4933,34.395,34.4844,146000.0
2011-03-08 11:25:00,38.57,38.6,38.54,38.58,45600.0,34.4844,34.5112,34.4575,34.4933,45600.0
2011-03-08 11:30:00,38.57,38.63,38.57,38.6,47600.0,34.4844,34.538,34.4844,34.5112,47600.0
2011-03-08 11:35:00,38.6,38.65,38.59,38.63,54200.0,34.5112,34.5559,34.5023,34.538,54200.0
2011-03-08 11:40:00,38.63,38.69,38.6,38.69,57800.0,34.538,34.5917,34.5112,34.5917,57800.0
2011-03-08 11:45:00,38.68,38.73,38.68,38.72,90600.0,34.5827,34.6274,34.5827,34.6185,90600.0
2011-03-08 11:50:00,38.72,38.79,38.71,38.77,149200.0,34.6185,34.6811,34.6095,34.6632,149200.0
2011-03-08 11:55:00,38.79,38.8,38.77,38.79,38800.0,34.6811,34.69,34.6632,34.6811,38800.0
2011-03-08 12:00:00,38.78,38.79,38.76,38.77,36000.0,34.6721,34.6811,34.6542,34.6632,36000.0
2011-03-08 12:05:00,38.77,38.77,38.74,38.75,35600.0,34.6632,34.6632,34.6364,34.6453,35600.0
2011-03-08 12:10:00,38.76,38.8,38.74,38.77,77200.0,34.6542,34.69,34.6364,34.6632,77200.0
2011-03-08 12:15:00,38.77,38.82,38.77,38.8,35200.0,34.6632,34.7079,34.6632,34.69,35200.0
2011-03-08 12:20:00,38.81,38.84,38.78,38.82,37800.0,34.6989,34.7258,34.6721,34.7079,37800.0
2011-03-08 12:25:00,38.82,38.83,38.77,38.77,25600.0,34.7079,34.7168,34.6632,34.6632,25600.0
2011-03-08 12:30:00,38.77,38.81,38.77,38.79,21000.0,34.6632,34.6989,34.6632,34.6811,21000.0
2011-03-08 12:35:00,38.79,38.81,38.77,38.79,37200.0,34.6811,34.6989,34.6632,34.6811,37200.0
2011-03-08 12:40:00,38.77,38.81,38.77,38.77,51800.0,34.6632,34.6989,34.6632,34.6632,51800.0
2011-03-08 12:45:00,38.77,38.83,38.77,38.8,35600.0,34.6632,34.7168,34.6632,34.69,35600.0
2011-03-08 12:50:00,38.8,38.85,38.8,38.84,50400.0,34.69,34.7347,34.69,34.7258,50400.0
2011-03-08 12:55:00,38.84,38.85,38.81,38.82,31400.0,34.7258,34.7347,34.6989,34.7079,31400.0
2011-03-08 13:00:00,38.82,38.84,38.8,38.81,35600.0,34.7079,34.7258,34.69,34.6989,35600.0
2011-03-08 13:05:00,38.81,38.83,38.77,38.82,64600.0,34.6989,34.7168,34.6632,34.7079,64600.0
2011-03-08 13:10:00,38.82,38.84,38.81,38.82,26800.0,34.7079,34.7258,34.6989,34.7079,26800.0
2011-03-08 13:15:00,38.82,38.85,38.82,38.84,38000.0,34.7079,34.7347,34.7079,34.7258,38000.0
2011-03-08 13:20:00,38.84,38.85,38.83,38.85,30400.0,34.7258,34.7347,34.7168,34.7347,30400.0
2011-03-08 13:25:00,38.85,38.87,38.85,38.85,32800.0,34.7347,34.7526,34.7347,34.7347,32800.0
2011-03-08 13:30:00,38.85,38.87,38.85,38.87,37200.0,34.7347,34.7526,34.7347,34.7526,37200.0
2011-03-08 13:35:00,38.87,38.91,38.86,38.91,69000.0,34.7526,34.7884,34.7437,34.7884,69000.0
2011-03-08 13:40:00,38.91,38.91,38.88,38.89,25600.0,34.7884,34.7884,34.7615,34.7705,25600.0
2011-03-08 13:45:00,38.89,38.91,38.87,38.91,42800.0,34.7705,34.7884,34.7526,34.7884,42800.0
2011-03-08 13:50:00,38.89,38.91,38.85,38.86,39200.0,34.7705,34.7884,34.7347,34.7437,39200.0
2011-03-08 13:55:00,38.86,38.88,38.84,38.85,17000.0,34.7437,34.7615,34.7258,34.7347,17000.0
2011-03-08 14:00:00,38.85,38.87,38.76,38.79,47600.0,34.7347,34.7526,34.6542,34.6811,47600.0
2011-03-08 14:05:00,38.78,38.78,38.75,38.77,66800.0,34.6721,34.6721,34.6453,34.6632,66800.0
2011-03-08 14:10:00,38.77,38.77,38.7,38.72,72600.0,34.6632,34.6632,34.6006,34.6185,72600.0
2011-03-08 14:15:00,38.71,38.77,38.71,38.77,39800.0,34.6095,34.6632,34.6095,34.6632,39800.0
2011-03-08 14:20:00,38.77,38.78,38.74,38.76,29200.0,34.6632,34.6721,34.6364,34.6542,29200.0
2011-03-08 14:25:00,38.76,38.79,38.74,38.76,34200.0,34.6542,34.6811,34.6364,34.6542,34200.0
2011-03-08 14:30:00,38.75,38.76,38.66,38.68,32600.0,34.6453,34.6542,34.5648,34.5827,32600.0
2011-03-08 14:35:00,38.7,38.74,38.7,38.74,21600.0,34.6006,34.6364,34.6006,34.6364,21600.0
2011-03-08 14:40:00,38.74,38.85,38.74,38.84,43600.0,34.6364,34.7347,34.6364,34.7258,43600.0
2011-03-08 14:45:00,38.84,38.9,38.83,38.87,44600.0,34.7258,34.7794,34.7168,34.7526,44600.0
2011-03-08 14:50:00,38.87,38.89,38.85,38.88,33600.0,34.7526,34.7705,34.7347,34.7615,33600.0
2011-03-08 14:55:00,38.88,38.92,38.87,38.9,61400.0,34.7615,34.7973,34.7526,34.7794,61400.0
2011-03-08 15:00:00,38.91,38.91,38.83,38.84,42600.0,34.7884,34.7884,34.7168,34.7258,42600.0
2011-03-08 15:05:00,38.84,38.88,38.83,38.88,49600.0,34.7258,34.7615,34.7168,34.7615,49600.0
2011-03-08 15:10:00,38.88,38.94,38.88,38.94,67400.0,34.7615,34.8152,34.7615,34.8152,67400.0
2011-03-08 15:15:00,38.94,38.96,38.93,38.96,131000.0,34.8152,34.8331,34.8062,34.8331,131000.0
2011-03-08 15:20:00,38.95,38.98,38.94,38.96,102200.0,34.8241,34.8509,34.8152,34.8331,102200.0
2011-03-08 15:25:00,38.97,38.97,38.9,38.96,99200.0,34.842,34.842,34.7794,34.8331,99200.0
2011-03-08 15:30:00,38.96,38.96,38.91,38.93,59200.0,34.8331,34.8331,34.7884,34.8062,59200.0
2011-03-08 15:35:00,38.93,38.93,38.9,38.92,62200.0,34.8062,34.8062,34.7794,34.7973,62200.0
2011-03-08 15:40:00,38.93,38.97,38.92,38.95,97800.0,34.8062,34.842,34.7973,34.8241,97800.0
2011-03-08 15:45:00,38.94,38.95,38.91,38.93,75000.0,34.8152,34.8241,34.7884,34.8062,75000.0
2011-03-08 15:50:00,38.93,38.94,38.9,38.91,151600.0,34.8062,34.8152,34.7794,34.7884,151600.0
2011-03-08 15:55:00,38.91,38.93,38.88,38.88,180600.0,34.7884,34.8062,34.7615,34.7615,180600.0
2011-03-09 09:30:00,38.67,38.9,38.63,38.73,157600.0,34.5738,34.7794,34.538,34.6274,157600.0
2011-03-09 09:35:00,38.71,38.79,38.65,38.69,173200.0,34.6095,34.6811,34.5559,34.5917,173200.0
2011-03-09 09:40:00,38.69,38.77,38.67,38.73,136200.0,34.5917,34.6632,34.5738,34.6274,136200.0
2011-03-09 09:45:00,38.72,38.84,38.67,38.84,97000.0,34.6185,34.7258,34.5738,34.7258,97000.0
2011-03-09 09:50:00,38.82,38.92,38.77,38.82,225800.0,34.7079,34.7973,34.6632,34.7079,225800.0
2011-03-09 09:55:00,38.83,38.9,38.72,38.77,260200.0,34.7168,34.7794,34.6185,34.6632,260200.0
2011-03-09 10:00:00,38.77,38.85,38.76,38.77,141200.0,34.6632,34.7347,34.6542,34.6632,141200.0
2011-03-09 10:05:00,38.77,38.88,38.77,38.8,79800.0,34.6632,34.7615,34.6632,34.69,79800.0
2011-03-09 10:10:00,38.79,38.8,38.76,38.77,69000.0,34.6811,34.69,34.6542,34.6632,69000.0
2011-03-09 10:15:00,38.76,38.85,38.76,38.84,115400.0,34.6542,34.7347,34.6542,34.7258,115400.0
2011-03-09 10:20:00,38.85,38.88,38.84,38.87,26200.0,34.7347,34.7615,34.7258,34.7526,26200.0
2011-03-09 10:25:00,38.87,38.9,38.86,38.89,134000.0,34.7526,34.7794,34.7437,34.7705,134000.0
2011-03-09 10:30:00,38.88,38.9,38.83,38.86,71200.0,34.7615,34.7794,34.7168,34.7437,71200.0
2011-03-09 10:35:00,38.89,38.9,38.77,38.82,143400.0,34.7705,34.7794,34.6632,34.7079,143400.0
2011-03-09 10:40:00,38.8,38.82,38.74,38.79,47000.0,34.69,34.7079,34.6364,34.6811,47000.0
2011-03-09 10:45:00,38.78,38.85,38.74,38.82,51200.0,34.6721,34.7347,34.6364,34.7079,51200.0
2011-03-09 10:50:00,38.81,38.82,38.76,38.79,156600.0,34.6989,34.7079,34.6542,34.6811,156600.0
2011-03-09 10:55:00,38.78,38.8,38.7,38.73,109200.0,34.6721,34.69,34.6006,34.6274,109200.0
2011-03-09 11:00:00,38.71,38.77,38.65,38.77,77600.0,34.6095,34.6632,34.5559,34.6632,77600.0
2011-03-09 11:05:00,38.76,38.87,38.75,38.81,105000.0,34.6542,34.7526,34.6453,34.6989,105000.0
2011-03-09 11:10:00,38.81,38.85,38.76,38.77,55400.0,34.6989,34.7347,34.6542,34.6632,55400.0
2011-03-09 11:15:00,38.78,38.83,38.77,38.83,75600.0,34.6721,34.7168,34.6632,34.7168,75600.0
2011-03-09 11:20:00,38.83,38.85,38.77,38.84,74000.0,34.7168,34.7347,34.6632,34.7258,74000.0
2011-03-09 11:25:00,38.84,38.89,38.8,38.82,58200.0,34.7258,34.7705,34.69,34.7079,58200.0
2011-03-09 11:30:00,38.8,38.83,38.75,38.83,100200.0,34.69,34.7168,34.6453,34.7168,100200.0
2011-03-09 11:35:00,38.82,38.9,38.81,38.88,47800.0,34.7079,34.7794,34.6989,34.7615,47800.0
2011-03-09 11:40:00,38.87,38.89,38.85,38.85,22000.0,34.7526,34.7705,34.7347,34.7347,22000.0
2011-03-09 11:45:00,38.85,38.88,38.83,38.83,28200.0,34.7347,34.7615,34.7168,34.7168,28200.0
2011-03-09 11:50:00,38.83,38.88,38.79,38.85,31400.0,34.7168,34.7615,34.6811,34.7347,31400.0
2011-03-09 11:55:00,38.86,38.92,38.85,38.9,250600.0,34.7437,34.7973,34.7347,34.7794,250600.0
2011-03-09 12:00:00,38.91,38.99,38.88,38.92,294200.0,34.7884,34.8599,34.7615,34.7973,294200.0
2011-03-09 12:05:00,38.93,38.95,38.92,38.93,19000.0,34.8062,34.8241,34.7973,34.8062,19000.0
2011-03-09 12:10:00,38.92,38.95,38.92,38.94,14600.0,34.7973,34.8241,34.7973,34.8152,14600.0
2011-03-09 12:15:00,38.94,39.0,38.94,39.0,57000.0,34.8152,34.8688,34.8152,34.8688,57000.0
2011-03-09 12:20:00,38.99,39.08,38.98,39.07,185600.0,34.8599,34.9403,34.8509,34.9314,185600.0
2011-03-09 12:25:00,39.06,39.08,38.99,39.05,117600.0,34.9225,34.9403,34.8599,34.9135,117600.0
2011-03-09 12:30:00,39.07,39.08,39.04,39.06,70800.0,34.9314,34.9403,34.9046,34.9225,70800.0
2011-03-09 12:35:00,39.06,39.08,39.06,39.07,65800.0,34.9225,34.9403,34.9225,34.9314,65800.0
2011-03-09 12:40:00,39.07,39.07,38.99,39.02,69800.0,34.9314,34.9314,34.8599,34.8867,69800.0
2011-03-09 12:45:00,38.99,39.07,38.99,39.07,30400.0,34.8599,34.9314,34.8599,34.9314,30400.0
2011-03-09 12:50:00,39.06,39.14,39.06,39.09,72000.0,34.9225,34.994,34.9225,34.9493,72000.0
2011-03-09 12:55:00,39.09,39.11,39.04,39.06,32000.0,34.9493,34.9672,34.9046,34.9225,32000.0
2011-03-09 13:00:00,39.05,39.06,38.99,39.04,78800.0,34.9135,34.9225,34.8599,34.9046,78800.0
2011-03-09 13:05:00,39.04,39.08,39.0,39.07,118800.0,34.9046,34.9403,34.8688,34.9314,118800.0
2011-03-09 13:10:00,39.07,39.13,39.07,39.12,100600.0,34.9314,34.9851,34.9314,34.9761,100600.0
2011-03-09 13:15:00,39.12,39.15,39.09,39.13,58800.0,34.9761,35.0029,34.9493,34.9851,58800.0
2011-03-09 13:20:00,39.13,39.16,39.12,39.13,56200.0,34.9851,35.0119,34.9761,34.9851,56200.0
2011-03-09 13:25:00,39.14,39.22,39.14,39.18,87000.0,34.994,35.0655,34.994,35.0298,87000.0
2011-03-09 13:30:00,39.19,39.19,39.06,39.06,60800.0,35.0387,35.0387,34.9225,34.9225,60800.0
2011-03-09 13:35:00,39.06,39.1,39.05,39.07,58600.0,34.9225,34.9582,34.9135,34.9314,58600.0
2011-03-09 13:40:00,39.07,39.08,39.06,39.07,30800.0,34.9314,34.9403,34.9225,34.9314,30800.0
2011-03-09 13:45:00,39.06,39.1,39.03,39.1,41600.0,34.9225,34.9582,34.8956,34.9582,41600.0
2011-03-09 13:50:00,39.08,39.08,39.02,39.03,47400.0,34.9403,34.9403,34.8867,34.8956,47400.0
2011-03-09 13:55:00,39.04,39.12,39.04,39.07,38000.0,34.9046,34.9761,34.9046,34.9314,38000.0
2011-03-09 14:00:00,39.08,39.15,39.07,39.1,36400.0,34.9403,35.0029,34.9314,34.9582,36400.0
2011-03-09 14:05:00,39.1,39.12,39.06,39.1,46000.0,34.9582,34.9761,34.9225,34.9582,46000.0
2011-03-09 14:10:00,39.1,39.17,39.08,39.16,49800.0,34.9582,35.0208,34.9403,35.0119,49800.0
2011-03-09 14:15:00,39.16,39.24,39.15,39.21,104000.0,35.0119,35.0834,35.0029,35.0566,104000.0
2011-03-09 14:20:00,39.2,39.22,39.16,39.21,36400.0,35.0476,35.0655,35.0119,35.0566,36400.0
2011-03-09 14:25:00,39.21,39.22,39.19,39.19,45200.0,35.0566,35.0655,35.0387,35.0387,45200.0
2011-03-09 14:30:00,39.21,39.23,39.21,39.22,70600.0,35.0566,35.0745,35.0566,35.0655,70600.0
2011-03-09 14:35:00,39.22,39.22,39.2,39.22,78800.0,35.0655,35.0655,35.0476,35.0655,78800.0
2011-03-09 14:40:00,39.21,39.23,39.2,39.22,48800.0,35.0566,35.0745,35.0476,35.0655,48800.0
2011-03-09 14:45:00,39.22,39.23,39.2,39.2,61200.0,35.0655,35.0745,35.0476,35.0476,61200.0
2011-03-09 14:50:00,39.21,39.28,39.19,39.26,150400.0,35.0566,35.1192,35.0387,35.1013,150400.0
2011-03-09 14:55:00,39.26,39.31,39.26,39.29,68600.0,35.1013,35.146,35.1013,35.1281,68600.0
2011-03-09 15:00:00,39.29,39.33,39.27,39.33,93400.0,35.1281,35.1639,35.1102,35.1639,93400.0
2011-03-09 15:05:00,39.33,39.35,39.29,39.32,89000.0,35.1639,35.1817,35.1281,35.1549,89000.0
2011-03-09 15:10:00,39.33,39.34,39.21,39.24,55600.0,35.1639,35.1728,35.0566,35.0834,55600.0
2011-03-09 15:15:00,39.23,39.28,39.22,39.26,58800.0,35.0745,35.1192,35.0655,35.1013,58800.0
2011-03-09 15:20:00,39.26,39.26,39.21,39.22,40400.0,35.1013,35.1013,35.0566,35.0655,40400.0
2011-03-09 15:25:00,39.22,39.24,39.18,39.23,83200.0,35.0655,35.0834,35.0298,35.0745,83200.0
2011-03-09 15:30:00,39.23,39.24,39.14,39.14,113400.0,35.0745,35.0834,34.994,34.994,113400.0
2011-03-09 15:35:00,39.14,39.14,39.04,39.06,74400.0,34.994,34.994,34.9046,34.9225,74400.0
2011-03-09 15:40:00,39.06,39.11,39.05,39.07,79600.0,34.9225,34.9672,34.9135,34.9314,79600.0
2011-03-09 15:45:00,39.08,39.14,39.05,39.12,105800.0,34.9403,34.994,34.9135,34.9761,105800.0
2011-03-09 15:50:00,39.12,39.2,39.12,39.17,183400.0,34.9761,35.0476,34.9761,35.0208,183400.0
2011-03-09 15:55:00,39.17,39.22,39.13,39.21,310000.0,35.0208,35.0655,34.9851,35.0566,310000.0
2011-03-10 09:30:00,38.69,38.8,38.59,38.76,211400.0,34.5917,34.69,34.5023,34.6542,211400.0
2011-03-10 09:35:00,38.73,38.84,38.63,38.83,192600.0,34.6274,34.7258,34.538,34.7168,192600.0
2011-03-10 09:40:00,38.81,38.82,38.5,38.67,155400.0,34.6989,34.7079,34.4218,34.5738,155400.0
2011-03-10 09:45:00,38.66,38.68,38.56,38.61,130200.0,34.5648,34.5827,34.4754,34.5201,130200.0
2011-03-10 09:50:00,38.61,38.65,38.46,38.46,113000.0,34.5201,34.5559,34.386,34.386,113000.0
2011-03-10 09:55:00,38.46,38.57,38.46,38.5,97400.0,34.386,34.4844,34.386,34.4218,97400.0
2011-03-10 10:00:00,38.5,38.52,38.37,38.44,114400.0,34.4218,34.4397,34.3056,34.3681,114400.0
2011-03-10 10:05:00,38.44,38.47,38.36,38.41,159800.0,34.3681,34.395,34.2966,34.3413,159800.0
2011-03-10 10:10:00,38.44,38.48,38.37,38.42,113200.0,34.3681,34.4039,34.3056,34.3503,113200.0
2011-03-10 10:15:00,38.42,38.6,38.42,38.57,107600.0,34.3503,34.5112,34.3503,34.4844,107600.0
2011-03-10 10:20:00,38.6,38.68,38.59,38.6,68400.0,34.5112,34.5827,34.5023,34.5112,68400.0
2011-03-10 10:25:00,38.62,38.68,38.57,38.59,105000.0,34.5291,34.5827,34.4844,34.5023,105000.0
2011-03-10 10:30:00,38.6,38.64,38.47,38.52,100400.0,34.5112,34.547,34.395,34.4397,100400.0
2011-03-10 10:35:00,38.52,38.54,38.45,38.52,80200.0,34.4397,34.4575,34.3771,34.4397,80200.0
2011-03-10 10:40:00,38.52,38.66,38.49,38.59,65400.0,34.4397,34.5648,34.4128,34.5023,65400.0
2011-03-10 10:45:00,38.59,38.67,38.55,38.62,79400.0,34.5023,34.5738,34.4665,34.5291,79400.0
2011-03-10 10:50:00,38.62,38.65,38.59,38.65,40200.0,34.5291,34.5559,34.5023,34.5559,40200.0
2011-03-10 10:55:00,38.65,38.68,38.63,38.64,53800.0,34.5559,34.5827,34.538,34.547,53800.0
2011-03-10 11:00:00,38.63,38.66,38.54,38.54,57600.0,34.538,34.5648,34.4575,34.4575,57600.0
2011-03-10 11:05:00,38.54,38.59,38.51,38.57,54200.0,34.4575,34.5023,34.4307,34.4844,54200.0
2011-03-10 11:10:00,38.55,38.55,38.42,38.48,29000.0,34.4665,34.4665,34.3503,34.4039,29000.0
2011-03-10 11:15:00,38.48,38.57,38.45,38.56,38200.0,34.4039,34.4844,34.3771,34.4754,38200.0
2011-03-10 11:20:00,38.56,38.57,38.51,38.56,36600.0,34.4754,34.4844,34.4307,34.4754,36600.0
2011-03-10 11:25:00,38.52,38.6,38.51,38.55,27800.0,34.4397,34.5112,34.4307,34.4665,27800.0
2011-03-10 11:30:00,38.55,38.6,38.49,38.59,35400.0,34.4665,34.5112,34.4128,34.5023,35400.0
2011-03-10 11:35:00,38.59,38.71,38.59,38.67,34800.0,34.5023,34.6095,34.5023,34.5738,34800.0
2011-03-10 11:40:00,38.67,38.67,38.55,38.61,28200.0,34.5738,34.5738,34.4665,34.5201,28200.0
2011-03-10 11:45:00,38.62,38.62,38.56,38.57,35400.0,34.5291,34.5291,34.4754,34.4844,35400.0
2011-03-10 11:50:00,38.56,38.63,38.55,38.63,38800.0,34.4754,34.538,34.4665,34.538,38800.0
2011-03-10 11:55:00,38.62,38.72,38.62,38.71,33000.0,34.5291,34.6185,34.5291,34.6095,33000.0
2011-03-10 12:00:00,38.7,38.75,38.68,38.74,76000.0,34.6006,34.6453,34.5827,34.6364,76000.0
2011-03-10 12:05:00,38.74,38.77,38.69,38.72,61600.0,34.6364,34.6632,34.5917,34.6185,61600.0
2011-03-10 12:10:00,38.72,38.79,38.7,38.74,62000.0,34.6185,34.6811,34.6006,34.6364,62000.0
2011-03-10 12:15:00,38.75,38.82,38.74,38.8,48200.0,34.6453,34.7079,34.6364,34.69,48200.0
2011-03-10 12:20:00,38.8,38.88,38.79,38.82,87400.0,34.69,34.7615,34.6811,34.7079,87400.0
2011-03-10 12:25:00,38.83,38.88,38.74,38.79,29000.0,34.7168,34.7615,34.6364,34.6811,29000.0
2011-03-10 12:30:00,38.79,38.82,38.74,38.74,79400.0,34.6811,34.7079,34.6364,34.6364,79400.0
2011-03-10 12:35:00,38.75,38.79,38.71,38.73,83600.0,34.6453,34.6811,34.6095,34.6274,83600.0
2011-03-10 12:40:00,38.74,38.74,38.66,38.73,41600.0,34.6364,34.6364,34.5648,34.6274,41600.0
2011-03-10 12:45:00,38.73,38.75,38.68,38.7,26400.0,34.6274,34.6453,34.5827,34.6006,26400.0
2011-03-10 12:50:00,38.69,38.79,38.65,38.75,61200.0,34.5917,34.6811,34.5559,34.6453,61200.0
2011-03-10 12:55:00,38.75,38.77,38.69,38.75,58000.0,34.6453,34.6632,34.5917,34.6453,58000.0
2011-03-10 13:00:00,38.74,38.77,38.66,38.68,38600.0,34.6364,34.6632,34.5648,34.5827,38600.0
2011-03-10 13:05:00,38.68,38.69,38.63,38.69,56800.0,34.5827,34.5917,34.538,34.5917,56800.0
2011-03-10 13:10:00,38.7,38.73,38.64,38.7,191800.0,34.6006,34.6274,34.547,34.6006,191800.0
2011-03-10 13:15:00,38.72,38.74,38.7,38.7,32600.0,34.6185,34.6364,34.6006,34.6006,32600.0
2011-03-10 13:20:00,38.7,38.71,38.63,38.65,55400.0,34.6006,34.6095,34.538,34.5559,55400.0
2011-03-10 13:25:00,38.65,38.65,38.46,38.47,34400.0,34.5559,34.5559,34.386,34.395,34400.0
2011-03-10 13:30:00,38.46,38.49,38.37,38.41,143600.0,34.386,34.4128,34.3056,34.3413,143600.0
2011-03-10 13:35:00,38.38,38.48,38.34,38.34,89800.0,34.3145,34.4039,34.2787,34.2787,89800.0
2011-03-10 13:40:00,38.33,38.34,38.24,38.24,170600.0,34.2698,34.2787,34.1893,34.1893,170600.0
2011-03-10 13:45:00,38.25,38.33,38.24,38.31,99800.0,34.1983,34.2698,34.1893,34.2519,99800.0
2011-03-10 13:50:00,38.32,38.38,38.27,38.27,58400.0,34.2609,34.3145,34.2161,34.2161,58400.0
2011-03-10 13:55:00,38.27,38.3,38.24,38.27,383600.0,34.2161,34.243,34.1893,34.2161,383600.0
2011-03-10 14:00:00,38.27,38.34,38.27,38.28,50000.0,34.2161,34.2787,34.2161,34.2251,50000.0
2011-03-10 14:05:00,38.27,38.34,38.2,38.32,69600.0,34.2161,34.2787,34.1536,34.2609,69600.0
2011-03-10 14:10:00,38.32,38.38,38.26,38.28,39400.0,34.2609,34.3145,34.2072,34.2251,39400.0
2011-03-10 14:15:00,38.29,38.31,38.24,38.31,180200.0,34.234,34.2519,34.1893,34.2519,180200.0
2011-03-10 14:20:00,38.32,38.33,38.25,38.26,32000.0,34.2609,34.2698,34.1983,34.2072,32000.0
2011-03-10 14:25:00,38.26,38.3,38.21,38.21,40200.0,34.2072,34.243,34.1625,34.1625,40200.0
2011-03-10 14:30:00,38.22,38.25,38.2,38.23,63600.0,34.1714,34.1983,34.1536,34.1804,63600.0
2011-03-10 14:35:00,38.24,38.32,38.24,38.28,47200.0,34.1893,34.2609,34.1893,34.2251,47200.0
2011-03-10 14:40:00,38.27,38.29,38.23,38.23,84200.0,34.2161,34.234,34.1804,34.1804,84200.0
2011-03-10 14:45:00,38.24,38.27,38.23,38.26,50800.0,34.1893,34.2161,34.1804,34.2072,50800.0
2011-03-10 14:50:00,38.26,38.27,38.23,38.26,27000.0,34.2072,34.2161,34.1804,34.2072,27000.0
2011-03-10 14:55:00,38.24,38.32,38.24,38.29,35000.0,34.1893,34.2609,34.1893,34.234,35000.0
2011-03-10 15:00:00,38.29,38.32,38.21,38.22,43200.0,34.234,34.2609,34.1625,34.1714,43200.0
2011-03-10 15:05:00,38.23,38.27,38.2,38.2,48000.0,34.1804,34.2161,34.1536,34.1536,48000.0
2011-03-10 15:10:00,38.2,38.21,38.13,38.13,50200.0,34.1536,34.1625,34.091,34.091,50200.0
2011-03-10 15:15:00,38.13,38.13,38.01,38.04,101000.0,34.091,34.091,33.9837,34.0105,101000.0
2011-03-10 15:20:00,38.04,38.13,38.02,38.08,75200.0,34.0105,34.091,33.9926,34.0463,75200.0
2011-03-10 15:25:00,38.08,38.13,38.05,38.06,49200.0,34.0463,34.091,34.0195,34.0284,49200.0
2011-03-10 15:30:00,38.06,38.09,38.01,38.02,82600.0,34.0284,34.0552,33.9837,33.9926,82600.0
2011-03-10 15:35:00,38.03,38.18,38.02,38.18,69800.0,34.0016,34.1357,33.9926,34.1357,69800.0
2011-03-10 15:40:00,38.18,38.27,38.17,38.24,86600.0,34.1357,34.2161,34.1267,34.1893,86600.0
2011-03-10 15:45:00,38.24,38.24,38.11,38.13,113400.0,34.1893,34.1893,34.0731,34.091,113400.0
2011-03-10 15:50:00,38.13,38.15,38.08,38.12,164400.0,34.091,34.1089,34.0463,34.082,164400.0
2011-03-10 15:55:00,38.12,38.14,38.02,38.06,321800.0,34.082,34.0999,33.9926,34.0284,321800.0
2011-03-11 09:30:00,38.07,38.24,37.91,38.22,177400.0,34.0373,34.1893,33.8943,34.1714,177400.0
2011-03-11 09:35:00,38.21,38.27,38.01,38.05,101800.0,34.1625,34.2161,33.9837,34.0195,101800.0
2011-03-11 09:40:00,38.05,38.08,37.93,37.96,70000.0,34.0195,34.0463,33.9122,33.939,70000.0
2011-03-11 09:45:00,37.97,38.08,37.95,37.99,73600.0,33.9479,34.0463,33.93,33.9658,73600.0
2011-03-11 09:50:00,37.99,38.0,37.81,37.84,64000.0,33.9658,33.9747,33.8049,33.8317,64000.0
2011-03-11 09:55:00,37.85,37.85,37.75,37.82,56600.0,33.8406,33.8406,33.7512,33.8138,56600.0
2011-03-11 10:00:00,37.79,37.85,37.74,37.74,31400.0,33.787,33.8406,33.7423,33.7423,31400.0
2011-03-11 10:05:00,37.73,37.73,37.61,37.64,45400.0,33.7333,33.7333,33.6261,33.6529,45400.0
2011-03-11 10:10:00,37.66,37.7,37.58,37.63,79400.0,33.6708,33.7065,33.5992,33.6439,79400.0
2011-03-11 10:15:00,37.63,37.77,37.59,37.74,58200.0,33.6439,33.7691,33.6082,33.7423,58200.0
2011-03-11 10:20:00,37.74,37.77,37.62,37.69,40000.0,33.7423,33.7691,33.635,33.6976,40000.0
2011-03-11 10:25:00,37.69,37.75,37.63,37.65,58200.0,33.6976,33.7512,33.6439,33.6618,58200.0
2011-03-11 10:30:00,37.66,37.74,37.55,37.56,62600.0,33.6708,33.7423,33.5724,33.5814,62600.0
2011-03-11 10:35:00,37.56,37.6,37.55,37.55,53200.0,33.5814,33.6171,33.5724,33.5724,53200.0
2011-03-11 10:40:00,37.54,37.57,37.45,37.49,86200.0,33.5635,33.5903,33.483,33.5188,86200.0
2011-03-11 10:45:00,37.49,37.66,37.49,37.64,164000.0,33.5188,33.6708,33.5188,33.6529,164000.0
2011-03-11 10:50:00,37.65,37.65,37.55,37.64,23800.0,33.6618,33.6618,33.5724,33.6529,23800.0
2011-03-11 10:55:00,37.64,37.65,37.59,37.65,16600.0,33.6529,33.6618,33.6082,33.6618,16600.0
2011-03-11 11:00:00,37.65,37.67,37.58,37.61,20800.0,33.6618,33.6797,33.5992,33.6261,20800.0
2011-03-11 11:05:00,37.62,37.64,37.55,37.56,27800.0,33.635,33.6529,33.5724,33.5814,27800.0
2011-03-11 11:10:00,37.56,37.61,37.53,37.57,31600.0,33.5814,33.6261,33.5545,33.5903,31600.0
2011-03-11 11:15:00,37.57,37.62,37.56,37.61,71600.0,33.5903,33.635,33.5814,33.6261,71600.0
2011-03-11 11:20:00,37.62,37.76,37.62,37.74,56400.0,33.635,33.7602,33.635,33.7423,56400.0
2011-03-11 11:25:00,37.74,37.82,37.73,37.82,29000.0,33.7423,33.8138,33.7333,33.8138,29000.0
2011-03-11 11:30:00,37.83,37.88,37.8,37.88,54200.0,33.8228,33.8675,33.7959,33.8675,54200.0
2011-03-11 11:35:00,37.88,37.99,37.88,37.98,44400.0,33.8675,33.9658,33.8675,33.9569,44400.0
2011-03-11 11:40:00,37.98,38.03,37.95,37.99,67200.0,33.9569,34.0016,33.93,33.9658,67200.0
2011-03-11 11:45:00,38.01,38.03,37.96,37.97,83600.0,33.9837,34.0016,33.939,33.9479,83600.0
2011-03-11 11:50:00,37.99,38.06,37.98,38.02,41200.0,33.9658,34.0284,33.9569,33.9926,41200.0
2011-03-11 11:55:00,38.02,38.04,37.97,37.99,52600.0,33.9926,34.0105,33.9479,33.9658,52600.0
2011-03-11 12:00:00,37.99,38.01,37.97,37.99,72000.0,33.9658,33.9837,33.9479,33.9658,72000.0
2011-03-11 12:05:00,37.99,38.01,37.98,37.99,29400.0,33.9658,33.9837,33.9569,33.9658,29400.0
2011-03-11 12:10:00,37.98,37.99,37.96,37.99,42000.0,33.9569,33.9658,33.939,33.9658,42000.0
2011-03-11 12:15:00,37.99,38.02,37.98,38.02,32600.0,33.9658,33.9926,33.9569,33.9926,32600.0
2011-03-11 12:20:00,38.02,38.06,38.02,38.05,50600.0,33.9926,34.0284,33.9926,34.0195,50600.0
2011-03-11 12:25:00,38.05,38.06,38.03,38.03,59200.0,34.0195,34.0284,34.0016,34.0016,59200.0
2011-03-11 12:30:00,38.04,38.05,38.02,38.02,37400.0,34.0105,34.0195,33.9926,33.9926,37400.0
2011-03-11 12:35:00,38.02,38.02,38.01,38.02,32200.0,33.9926,33.9926,33.9837,33.9926,32200.0
2011-03-11 12:40:00,38.02,38.02,37.99,38.01,21400.0,33.9926,33.9926,33.9658,33.9837,21400.0
2011-03-11 12:45:00,38.01,38.02,37.97,38.01,46000.0,33.9837,33.9926,33.9479,33.9837,46000.0
2011-03-11 12:50:00,38.01,38.03,38.01,38.02,29600.0,33.9837,34.0016,33.9837,33.9926,29600.0
2011-03-11 12:55:00,38.02,38.05,38.02,38.02,20800.0,33.9926,34.0195,33.9926,33.9926,20800.0
2011-03-11 13:00:00,38.02,38.03,38.01,38.02,24200.0,33.9926,34.0016,33.9837,33.9926,24200.0
2011-03-11 13:05:00,38.02,38.04,38.02,38.03,18000.0,33.9926,34.0105,33.9926,34.0016,18000.0
2011-03-11 13:10:00,38.03,38.04,37.92,37.92,40400.0,34.0016,34.0105,33.9032,33.9032,40400.0
2011-03-11 13:15:00,37.93,37.99,37.92,37.99,48800.0,33.9122,33.9658,33.9032,33.9658,48800.0
2011-03-11 13:20:00,37.99,38.0,37.95,38.0,37600.0,33.9658,33.9747,33.93,33.9747,37600.0
2011-03-11 13:25:00,38.0,38.0,37.98,37.99,16000.0,33.9747,33.9747,33.9569,33.9658,16000.0
2011-03-11 13:30:00,37.99,38.01,37.95,37.95,16800.0,33.9658,33.9837,33.93,33.93,16800.0
2011-03-11 13:35:00,37.96,37.99,37.91,37.91,45000.0,33.939,33.9658,33.8943,33.8943,45000.0
2011-03-11 13:40:00,37.91,37.93,37.88,37.92,49600.0,33.8943,33.9122,33.8675,33.9032,49600.0
2011-03-11 13:45:00,37.92,37.94,37.92,37.93,24600.0,33.9032,33.9211,33.9032,33.9122,24600.0
2011-03-11 13:50:00,37.93,37.95,37.92,37.95,40400.0,33.9122,33.93,33.9032,33.93,40400.0
2011-03-11 13:55:00,37.95,37.95,37.88,37.9,35200.0,33.93,33.93,33.8675,33.8853,35200.0
2011-03-11 14:00:00,37.89,37.93,37.89,37.92,34000.0,33.8764,33.9122,33.8764,33.9032,34000.0
2011-03-11 14:05:00,37.93,37.96,37.93,37.94,52400.0,33.9122,33.939,33.9122,33.9211,52400.0
2011-03-11 14:10:00,37.95,37.98,37.94,37.98,52200.0,33.93,33.9569,33.9211,33.9569,52200.0
2011-03-11 14:15:00,37.96,37.99,37.96,37.99,56000.0,33.939,33.9658,33.939,33.9658,56000.0
2011-03-11 14:20:00,37.99,38.02,37.96,38.01,57600.0,33.9658,33.9926,33.939,33.9837,57600.0
2011-03-11 14:25:00,38.01,38.05,37.99,38.04,52800.0,33.9837,34.0195,33.9658,34.0105,52800.0
2011-03-11 14:30:00,38.05,38.13,38.02,38.1,56800.0,34.0195,34.091,33.9926,34.0642,56800.0
2011-03-11 14:35:00,38.09,38.1,38.08,38.1,36200.0,34.0552,34.0642,34.0463,34.0642,36200.0
2011-03-11 14:40:00,38.1,38.18,38.1,38.15,49200.0,34.0642,34.1357,34.0642,34.1089,49200.0
2011-03-11 14:45:00,38.15,38.18,38.15,38.17,43000.0,34.1089,34.1357,34.1089,34.1267,43000.0
2011-03-11 14:50:00,38.17,38.18,38.14,38.15,38000.0,34.1267,34.1357,34.0999,34.1089,38000.0
2011-03-11 14:55:00,38.15,38.19,38.15,38.19,44800.0,34.1089,34.1446,34.1089,34.1446,44800.0
2011-03-11 15:00:00,38.18,38.24,38.18,38.22,105200.0,34.1357,34.1893,34.1357,34.1714,105200.0
2011-03-11 15:05:00,38.23,38.27,38.22,38.24,40200.0,34.1804,34.2161,34.1714,34.1893,40200.0
2011-03-11 15:10:00,38.24,38.26,38.24,38.26,31400.0,34.1893,34.2072,34.1893,34.2072,31400.0
2011-03-11 15:15:00,38.26,38.29,38.25,38.27,41000.0,34.2072,34.234,34.1983,34.2161,41000.0
2011-03-11 15:20:00,38.28,38.34,38.27,38.33,51600.0,34.2251,34.2787,34.2161,34.2698,51600.0
2011-03-11 15:25:00,38.33,38.33,38.29,38.33,41200.0,34.2698,34.2698,34.234,34.2698,41200.0
2011-03-11 15:30:00,38.34,38.35,38.24,38.25,107600.0,34.2787,34.2877,34.1893,34.1983,107600.0
2011-03-11 15:35:00,38.25,38.32,38.23,38.27,93000.0,34.1983,34.2609,34.1804,34.2161,93000.0
2011-03-11 15:40:00,38.27,38.31,38.24,38.29,84200.0,34.2161,34.2519,34.1893,34.234,84200.0
2011-03-11 15:45:00,38.29,38.32,38.27,38.29,115400.0,34.234,34.2609,34.2161,34.234,115400.0
2011-03-11 15:50:00,38.29,38.32,38.27,38.27,99400.0,34.234,34.2609,34.2161,34.2161,99400.0
2011-03-11 15:55:00,38.27,38.27,38.18,38.19,163600.0,34.2161,34.2161,34.1357,34.1446,163600.0
2011-03-14 09:30:00,37.82,38.07,37.79,38.01,54600.0,33.8138,34.0373,33.787,33.9837,54600.0
2011-03-14 09:35:00,38.0,38.04,37.92,37.95,27800.0,33.9747,34.0105,33.9032,33.93,27800.0
2011-03-14 09:40:00,37.93,37.99,37.76,37.76,61800.0,33.9122,33.9658,33.7602,33.7602,61800.0
2011-03-14 09:45:00,37.81,37.96,37.72,37.9,37800.0,33.8049,33.939,33.7244,33.8853,37800.0
2011-03-14 09:50:00,37.88,38.01,37.85,37.99,17800.0,33.8675,33.9837,33.8406,33.9658,17800.0
2011-03-14 09:55:00,38.01,38.15,37.95,38.06,70200.0,33.9837,34.1089,33.93,34.0284,70200.0
2011-03-14 10:00:00,38.06,38.1,37.92,37.97,47000.0,34.0284,34.0642,33.9032,33.9479,47000.0
2011-03-14 10:05:00,37.96,37.96,37.88,37.88,36800.0,33.939,33.939,33.8675,33.8675,36800.0
2011-03-14 10:10:00,37.89,37.94,37.87,37.93,27400.0,33.8764,33.9211,33.8585,33.9122,27400.0
2011-03-14 10:15:00,37.91,37.93,37.84,37.84,26600.0,33.8943,33.9122,33.8317,33.8317,26600.0
2011-03-14 10:20:00,37.84,37.87,37.76,37.79,32600.0,33.8317,33.8585,33.7602,33.787,32600.0
2011-03-14 10:25:00,37.81,37.85,37.72,37.77,25600.0,33.8049,33.8406,33.7244,33.7691,25600.0
2011-03-14 10:30:00,37.79,37.8,37.65,37.66,50400.0,33.787,33.7959,33.6618,33.6708,50400.0
2011-03-14 10:35:00,37.67,37.7,37.62,37.69,18400.0,33.6797,33.7065,33.635,33.6976,18400.0
2011-03-14 10:40:00,37.68,37.74,37.68,37.71,24000.0,33.6886,33.7423,33.6886,33.7155,24000.0
2011-03-14 10:45:00,37.71,37.75,37.69,37.73,17200.0,33.7155,33.7512,33.6976,33.7333,17200.0
2011-03-14 10:50:00,37.77,37.81,37.74,37.77,14600.0,33.7691,33.8049,33.7423,33.7691,14600.0
2011-03-14 10:55:00,37.75,37.77,37.63,37.67,30000.0,33.7512,33.7691,33.6439,33.6797,30000.0
2011-03-14 11:00:00,37.66,37.68,37.59,37.63,27600.0,33.6708,33.6886,33.6082,33.6439,27600.0
2011-03-14 11:05:00,37.63,37.68,37.58,37.61,22800.0,33.6439,33.6886,33.5992,33.6261,22800.0
2011-03-14 11:10:00,37.6,37.6,37.46,37.5,30800.0,33.6171,33.6171,33.4919,33.5277,30800.0
2011-03-14 11:15:00,37.5,37.51,37.44,37.49,28200.0,33.5277,33.5367,33.4741,33.5188,28200.0
2011-03-14 11:20:00,37.49,37.51,37.46,37.48,20400.0,33.5188,33.5367,33.4919,33.5098,20400.0
2011-03-14 11:25:00,37.48,37.49,37.44,37.45,23800.0,33.5098,33.5188,33.4741,33.483,23800.0
2011-03-14 11:30:00,37.44,37.52,37.44,37.5,33600.0,33.4741,33.5456,33.4741,33.5277,33600.0
2011-03-14 11:35:00,37.49,37.56,37.48,37.54,21600.0,33.5188,33.5814,33.5098,33.5635,21600.0
2011-03-14 11:40:00,37.55,37.62,37.55,37.61,21200.0,33.5724,33.635,33.5724,33.6261,21200.0
2011-03-14 11:45:00,37.62,37.62,37.52,37.53,22600.0,33.635,33.635,33.5456,33.5545,22600.0
2011-03-14 11:50:00,37.51,37.54,37.49,37.49,11000.0,33.5367,33.5635,33.5188,33.5188,11000.0
2011-03-14 11:55:00,37.51,37.53,37.41,37.49,74600.0,33.5367,33.5545,33.4472,33.5188,74600.0
2011-03-14 12:00:00,37.5,37.51,37.48,37.48,13000.0,33.5277,33.5367,33.5098,33.5098,13000.0
2011-03-14 12:05:00,37.49,37.52,37.46,37.47,15800.0,33.5188,33.5456,33.4919,33.5009,15800.0
2011-03-14 12:10:00,37.49,37.52,37.48,37.48,8400.0,33.5188,33.5456,33.5098,33.5098,8400.0
2011-03-14 12:15:00,37.48,37.49,37.42,37.48,18200.0,33.5098,33.5188,33.4562,33.5098,18200.0
2011-03-14 12:20:00,37.52,37.54,37.48,37.51,12000.0,33.5456,33.5635,33.5098,33.5367,12000.0
2011-03-14 12:25:00,37.52,37.52,37.49,37.5,8600.0,33.5456,33.5456,33.5188,33.5277,8600.0
2011-03-14 12:30:00,37.5,37.52,37.46,37.47,14200.0,33.5277,33.5456,33.4919,33.5009,14200.0
2011-03-14 12:35:00,37.45,37.47,37.41,37.42,14000.0,33.483,33.5009,33.4472,33.4562,14000.0
2011-03-14 12:40:00,37.41,37.45,37.4,37.43,25200.0,33.4472,33.483,33.4383,33.4651,25200.0
2011-03-14 12:45:00,37.43,37.47,37.42,37.45,10000.0,33.4651,33.5009,33.4562,33.483,10000.0
2011-03-14 12:50:00,37.45,37.47,37.44,37.46,6200.0,33.483,33.5009,33.4741,33.4919,6200.0
2011-03-14 12:55:00,37.44,37.54,37.44,37.54,16800.0,33.4741,33.5635,33.4741,33.5635,16800.0
2011-03-14 13:00:00,37.54,37.55,37.49,37.54,34000.0,33.5635,33.5724,33.5188,33.5635,34000.0
2011-03-14 13:05:00,37.53,37.56,37.52,37.55,32600.0,33.5545,33.5814,33.5456,33.5724,32600.0
2011-03-14 13:10:00,37.55,37.55,37.52,37.55,21600.0,33.5724,33.5724,33.5456,33.5724,21600.0
2011-03-14 13:15:00,37.54,37.55,37.51,37.55,19600.0,33.5635,33.5724,33.5367,33.5724,19600.0
2011-03-14 13:20:00,37.55,37.55,37.48,37.5,17800.0,33.5724,33.5724,33.5098,33.5277,17800.0
2011-03-14 13:25:00,37.51,37.52,37.49,37.49,10800.0,33.5367,33.5456,33.5188,33.5188,10800.0
2011-03-14 13:30:00,37.5,37.51,37.47,37.48,12400.0,33.5277,33.5367,33.5009,33.5098,12400.0
2011-03-14 13:35:00,37.48,37.49,37.43,37.46,13200.0,33.5098,33.5188,33.4651,33.4919,13200.0
2011-03-14 13:40:00,37.47,37.54,37.45,37.54,9600.0,33.5009,33.5635,33.483,33.5635,9600.0
2011-03-14 13:45:00,37.54,37.57,37.54,37.54,16200.0,33.5635,33.5903,33.5635,33.5635,16200.0
2011-03-14 13:50:00,37.53,37.59,37.52,37.57,12000.0,33.5545,33.6082,33.5456,33.5903,12000.0
2011-03-14 13:55:00,37.57,37.59,37.51,37.53,28000.0,33.5903,33.6082,33.5367,33.5545,28000.0
2011-03-14 14:00:00,37.53,37.54,37.48,37.5,50600.0,33.5545,33.5635,33.5098,33.5277,50600.0
2011-03-14 14:05:00,37.5,37.59,37.5,37.59,40000.0,33.5277,33.6082,33.5277,33.6082,40000.0
2011-03-14 14:10:00,37.59,37.65,37.58,37.6,27600.0,33.6082,33.6618,33.5992,33.6171,27600.0
2011-03-14 14:15:00,37.59,37.6,37.56,37.58,9200.0,33.6082,33.6171,33.5814,33.5992,9200.0
2011-03-14 14:20:00,37.58,37.64,37.58,37.62,16200.0,33.5992,33.6529,33.5992,33.635,16200.0
2011-03-14 14:25:00,37.61,37.63,37.57,37.62,21400.0,33.6261,33.6439,33.5903,33.635,21400.0
2011-03-14 14:30:00,37.61,37.62,37.53,37.53,35800.0,33.6261,33.635,33.5545,33.5545,35800.0
2011-03-14 14:35:00,37.53,37.57,37.49,37.51,21400.0,33.5545,33.5903,33.5188,33.5367,21400.0
2011-03-14 14:40:00,37.51,37.53,37.47,37.48,42600.0,33.5367,33.5545,33.5009,33.5098,42600.0
2011-03-14 14:45:00,37.47,37.55,37.46,37.53,12600.0,33.5009,33.5724,33.4919,33.5545,12600.0
2011-03-14 14:50:00,37.54,37.54,37.45,37.46,22600.0,33.5635,33.5635,33.483,33.4919,22600.0
2011-03-14 14:55:00,37.47,37.52,37.47,37.49,18000.0,33.5009,33.5456,33.5009,33.5188,18000.0
2011-03-14 15:00:00,37.49,37.54,37.47,37.47,19800.0,33.5188,33.5635,33.5009,33.5009,19800.0
2011-03-14 15:05:00,37.49,37.59,37.49,37.55,22400.0,33.5188,33.6082,33.5188,33.5724,22400.0
2011-03-14 15:10:00,37.55,37.64,37.55,37.63,38400.0,33.5724,33.6529,33.5724,33.6439,38400.0
2011-03-14 15:15:00,37.63,37.63,37.57,37.58,25600.0,33.6439,33.6439,33.5903,33.5992,25600.0
2011-03-14 15:20:00,37.59,37.62,37.57,37.6,20800.0,33.6082,33.635,33.5903,33.6171,20800.0
2011-03-14 15:25:00,37.6,37.64,37.6,37.61,28000.0,33.6171,33.6529,33.6171,33.6261,28000.0
2011-03-14 15:30:00,37.61,37.65,37.61,37.63,30800.0,33.6261,33.6618,33.6261,33.6439,30800.0
2011-03-14 15:35:00,37.63,37.65,37.58,37.62,52800.0,33.6439,33.6618,33.5992,33.635,52800.0
2011-03-14 15:40:00,37.61,37.76,37.6,37.74,60200.0,33.6261,33.7602,33.6171,33.7423,60200.0
2011-03-14 15:45:00,37.74,37.77,37.67,37.67,90800.0,33.7423,33.7691,33.6797,33.6797,90800.0
2011-03-14 15:50:00,37.68,37.71,37.65,37.7,76200.0,33.6886,33.7155,33.6618,33.7065,76200.0
2011-03-14 15:55:00,37.7,37.73,37.67,37.68,77800.0,33.7065,33.7333,33.6797,33.6886,77800.0
2011-03-15 09:30:00,36.34,36.5,35.27,36.4,455200.0,32.4906,32.6336,31.5339,32.5442,455200.0
2011-03-15 09:35:00,36.38,36.42,35.99,36.25,161000.0,32.5264,32.5621,32.1777,32.4101,161000.0
2011-03-15 09:40:00,36.26,36.58,36.15,36.51,148800.0,32.4191,32.7052,32.3207,32.6426,148800.0
2011-03-15 09:45:00,36.51,36.72,36.49,36.68,80400.0,32.6426,32.8303,32.6247,32.7946,80400.0
2011-03-15 09:50:00,36.7,36.77,36.56,36.76,93600.0,32.8125,32.875,32.6873,32.8661,93600.0
2011-03-15 09:55:00,36.76,36.79,36.61,36.65,104400.0,32.8661,32.8929,32.732,32.7678,104400.0
2011-03-15 10:00:00,36.65,36.66,36.57,36.63,57600.0,32.7678,32.7767,32.6962,32.7499,57600.0
2011-03-15 10:05:00,36.65,36.7,36.55,36.6,68600.0,32.7678,32.8125,32.6783,32.723,68600.0
2011-03-15 10:10:00,36.61,36.69,36.58,36.65,65600.0,32.732,32.8035,32.7052,32.7678,65600.0
2011-03-15 10:15:00,36.67,36.74,36.63,36.72,132400.0,32.7856,32.8482,32.7499,32.8303,132400.0
2011-03-15 10:20:00,36.73,36.85,36.72,36.82,75400.0,32.8393,32.9466,32.8303,32.9197,75400.0
2011-03-15 10:25:00,36.81,36.84,36.77,36.81,80800.0,32.9108,32.9376,32.875,32.9108,80800.0
2011-03-15 10:30:00,36.81,36.81,36.77,36.77,53400.0,32.9108,32.9108,32.875,32.875,53400.0
2011-03-15 10:35:00,36.77,36.81,36.75,36.8,41200.0,32.875,32.9108,32.8572,32.9019,41200.0
2011-03-15 10:40:00,36.81,36.88,36.79,36.85,72400.0,32.9108,32.9734,32.8929,32.9466,72400.0
2011-03-15 10:45:00,36.85,36.86,36.81,36.81,50200.0,32.9466,32.9555,32.9108,32.9108,50200.0
2011-03-15 10:50:00,36.82,36.85,36.8,36.84,27800.0,32.9197,32.9466,32.9019,32.9376,27800.0
2011-03-15 10:55:00,36.85,36.85,36.79,36.84,81800.0,32.9466,32.9466,32.8929,32.9376,81800.0
2011-03-15 11:00:00,36.84,36.84,36.75,36.76,49200.0,32.9376,32.9376,32.8572,32.8661,49200.0
2011-03-15 11:05:00,36.76,36.77,36.71,36.73,42600.0,32.8661,32.875,32.8214,32.8393,42600.0
2011-03-15 11:10:00,36.72,36.74,36.71,36.73,27600.0,32.8303,32.8482,32.8214,32.8393,27600.0
2011-03-15 11:15:00,36.74,36.81,36.73,36.81,34200.0,32.8482,32.9108,32.8393,32.9108,34200.0
2011-03-15 11:20:00,36.81,36.84,36.77,36.79,36400.0,32.9108,32.9376,32.875,32.8929,36400.0
2011-03-15 11:25:00,36.78,36.84,36.78,36.84,30600.0,32.884,32.9376,32.884,32.9376,30600.0
2011-03-15 11:30:00,36.83,36.84,36.8,36.82,60800.0,32.9287,32.9376,32.9019,32.9197,60800.0
2011-03-15 11:35:00,36.83,36.9,36.81,36.9,83800.0,32.9287,32.9913,32.9108,32.9913,83800.0
2011-03-15 11:40:00,36.9,36.92,36.88,36.91,15000.0,32.9913,33.0092,32.9734,33.0002,15000.0
2011-03-15 11:45:00,36.91,36.91,36.84,36.85,18000.0,33.0002,33.0002,32.9376,32.9466,18000.0
2011-03-15 11:50:00,36.85,36.85,36.79,36.83,50800.0,32.9466,32.9466,32.8929,32.9287,50800.0
2011-03-15 11:55:00,36.84,36.88,36.84,36.85,34000.0,32.9376,32.9734,32.9376,32.9466,34000.0
2011-03-15 12:00:00,36.85,36.94,36.85,36.92,40800.0,32.9466,33.027,32.9466,33.0092,40800.0
2011-03-15 12:05:00,36.92,36.94,36.91,36.93,28800.0,33.0092,33.027,33.0002,33.0181,28800.0
2011-03-15 12:10:00,36.95,36.95,36.9,36.91,12800.0,33.036,33.036,32.9913,33.0002,12800.0
2011-03-15 12:15:00,36.91,36.91,36.82,36.82,43000.0,33.0002,33.0002,32.9197,32.9197,43000.0
2011-03-15 12:20:00,36.82,36.87,36.82,36.85,24200.0,32.9197,32.9644,32.9197,32.9466,24200.0
2011-03-15 12:25:00,36.87,36.97,36.86,36.96,24000.0,32.9644,33.0539,32.9555,33.0449,24000.0
2011-03-15 12:30:00,36.96,36.96,36.89,36.9,36400.0,33.0449,33.0449,32.9823,32.9913,36400.0
2011-03-15 12:35:00,36.9,36.96,36.87,36.9,39600.0,32.9913,33.0449,32.9644,32.9913,39600.0
2011-03-15 12:40:00,36.9,36.9,36.84,36.85,75600.0,32.9913,32.9913,32.9376,32.9466,75600.0
2011-03-15 12:45:00,36.84,36.88,36.83,36.87,61400.0,32.9376,32.9734,32.9287,32.9644,61400.0
2011-03-15 12:50:00,36.87,36.96,36.87,36.96,52000.0,32.9644,33.0449,32.9644,33.0449,52000.0
2011-03-15 12:55:00,36.95,36.96,36.93,36.94,27800.0,33.036,33.0449,33.0181,33.027,27800.0
2011-03-15 13:00:00,36.96,36.96,36.93,36.93,23600.0,33.0449,33.0449,33.0181,33.0181,23600.0
2011-03-15 13:05:00,36.94,36.96,36.89,36.89,21200.0,33.027,33.0449,32.9823,32.9823,21200.0
2011-03-15 13:10:00,36.88,36.97,36.88,36.95,46200.0,32.9734,33.0539,32.9734,33.036,46200.0
2011-03-15 13:15:00,36.95,36.96,36.87,36.89,19600.0,33.036,33.0449,32.9644,32.9823,19600.0
2011-03-15 13:20:00,36.89,36.93,36.88,36.93,9400.0,32.9823,33.0181,32.9734,33.0181,9400.0
2011-03-15 13:25:00,36.94,36.95,36.88,36.91,20000.0,33.027,33.036,32.9734,33.0002,20000.0
2011-03-15 13:30:00,36.91,36.92,36.88,36.9,44400.0,33.0002,33.0092,32.9734,32.9913,44400.0
2011-03-15 13:35:00,36.89,36.9,36.85,36.85,36000.0,32.9823,32.9913,32.9466,32.9466,36000.0
2011-03-15 13:40:00,36.85,36.88,36.85,36.86,60000.0,32.9466,32.9734,32.9466,32.9555,60000.0
2011-03-15 13:45:00,36.85,36.88,36.83,36.88,43800.0,32.9466,32.9734,32.9287,32.9734,43800.0
2011-03-15 13:50:00,36.88,36.92,36.88,36.89,10000.0,32.9734,33.0092,32.9734,32.9823,10000.0
2011-03-15 13:55:00,36.89,36.95,36.89,36.91,19800.0,32.9823,33.036,32.9823,33.0002,19800.0
2011-03-15 14:00:00,36.91,36.92,36.89,36.9,27800.0,33.0002,33.0092,32.9823,32.9913,27800.0
2011-03-15 14:05:00,36.91,36.92,36.88,36.89,11800.0,33.0002,33.0092,32.9734,32.9823,11800.0
2011-03-15 14:10:00,36.9,36.93,36.89,36.92,26400.0,32.9913,33.0181,32.9823,33.0092,26400.0
2011-03-15 14:15:00,36.93,37.0,36.84,36.84,82800.0,33.0181,33.0807,32.9376,32.9376,82800.0
2011-03-15 14:20:00,36.84,37.03,36.83,37.02,57000.0,32.9376,33.1075,32.9287,33.0986,57000.0
2011-03-15 14:25:00,37.01,37.1,36.94,37.08,42000.0,33.0896,33.1701,33.027,33.1522,42000.0
2011-03-15 14:30:00,37.08,37.09,37.04,37.04,37600.0,33.1522,33.1611,33.1164,33.1164,37600.0
2011-03-15 14:35:00,37.04,37.05,36.98,36.98,30400.0,33.1164,33.1254,33.0628,33.0628,30400.0
2011-03-15 14:40:00,36.99,37.02,36.97,37.02,47600.0,33.0717,33.0986,33.0539,33.0986,47600.0
2011-03-15 14:45:00,37.02,37.06,37.01,37.02,36600.0,33.0986,33.1343,33.0896,33.0986,36600.0
2011-03-15 14:50:00,37.02,37.04,36.97,36.99,31000.0,33.0986,33.1164,33.0539,33.0717,31000.0
2011-03-15 14:55:00,37.0,37.04,36.96,36.97,32000.0,33.0807,33.1164,33.0449,33.0539,32000.0
2011-03-15 15:00:00,36.97,37.05,36.95,37.04,28000.0,33.0539,33.1254,33.036,33.1164,28000.0
2011-03-15 15:05:00,37.04,37.1,37.01,37.02,59600.0,33.1164,33.1701,33.0896,33.0986,59600.0
2011-03-15 15:10:00,37.02,37.07,36.99,37.0,42200.0,33.0986,33.1433,33.0717,33.0807,42200.0
2011-03-15 15:15:00,36.99,37.08,36.99,37.04,53000.0,33.0717,33.1522,33.0717,33.1164,53000.0
2011-03-15 15:20:00,37.04,37.16,37.03,37.15,133200.0,33.1164,33.2237,33.1075,33.2148,133200.0
2011-03-15 15:25:00,37.14,37.15,37.08,37.09,84600.0,33.2058,33.2148,33.1522,33.1611,84600.0
2011-03-15 15:30:00,37.09,37.13,37.07,37.13,126400.0,33.1611,33.1969,33.1433,33.1969,126400.0
2011-03-15 15:35:00,37.13,37.18,37.12,37.18,65400.0,33.1969,33.2416,33.188,33.2416,65400.0
2011-03-15 15:40:00,37.19,37.24,37.16,37.23,106200.0,33.2506,33.2953,33.2237,33.2863,106200.0
2011-03-15 15:45:00,37.23,37.23,37.12,37.13,123400.0,33.2863,33.2863,33.188,33.1969,123400.0
2011-03-15 15:50:00,37.13,37.17,37.1,37.13,109200.0,33.1969,33.2327,33.1701,33.1969,109200.0
2011-03-15 15:55:00,37.14,37.15,36.99,37.01,199400.0,33.2058,33.2148,33.0717,33.0896,199400.0
2011-03-16 09:30:00,36.81,36.88,36.64,36.85,124200.0,32.9108,32.9734,32.7588,32.9466,124200.0
2011-03-16 09:35:00,36.9,36.9,36.79,36.84,60200.0,32.9913,32.9913,32.8929,32.9376,60200.0
2011-03-16 09:40:00,36.85,36.97,36.8,36.93,88000.0,32.9466,33.0539,32.9019,33.0181,88000.0
2011-03-16 09:45:00,36.94,36.98,36.88,36.9,52800.0,33.027,33.0628,32.9734,32.9913,52800.0
2011-03-16 09:50:00,36.92,37.01,36.89,37.01,45800.0,33.0092,33.0896,32.9823,33.0896,45800.0
2011-03-16 09:55:00,37.02,37.11,36.94,36.94,30400.0,33.0986,33.179,33.027,33.027,30400.0
2011-03-16 10:00:00,36.97,37.02,36.93,37.0,30400.0,33.0539,33.0986,33.0181,33.0807,30400.0
2011-03-16 10:05:00,37.01,37.07,36.98,37.04,20200.0,33.0896,33.1433,33.0628,33.1164,20200.0
2011-03-16 10:10:00,37.02,37.06,37.0,37.01,52000.0,33.0986,33.1343,33.0807,33.0896,52000.0
2011-03-16 10:15:00,37.02,37.03,36.85,36.99,124000.0,33.0986,33.1075,32.9466,33.0717,124000.0
2011-03-16 10:20:00,37.0,37.0,36.88,36.91,19800.0,33.0807,33.0807,32.9734,33.0002,19800.0
2011-03-16 10:25:00,36.92,36.95,36.89,36.93,15600.0,33.0092,33.036,32.9823,33.0181,15600.0
2011-03-16 10:30:00,36.93,36.94,36.88,36.89,26000.0,33.0181,33.027,32.9734,32.9823,26000.0
2011-03-16 10:35:00,36.88,36.96,36.87,36.95,32600.0,32.9734,33.0449,32.9644,33.036,32600.0
2011-03-16 10:40:00,36.97,37.04,36.94,36.97,17800.0,33.0539,33.1164,33.027,33.0539,17800.0
2011-03-16 10:45:00,36.99,37.02,36.93,37.02,8200.0,33.0717,33.0986,33.0181,33.0986,8200.0
2011-03-16 10:50:00,37.01,37.02,36.99,37.0,21800.0,33.0896,33.0986,33.0717,33.0807,21800.0
2011-03-16 10:55:00,37.0,37.0,36.88,36.88,69400.0,33.0807,33.0807,32.9734,32.9734,69400.0
2011-03-16 11:00:00,36.88,36.89,36.69,36.81,132000.0,32.9734,32.9823,32.8035,32.9108,132000.0
2011-03-16 11:05:00,36.77,36.85,36.63,36.82,78400.0,32.875,32.9466,32.7499,32.9197,78400.0
2011-03-16 11:10:00,36.81,36.88,36.8,36.84,37200.0,32.9108,32.9734,32.9019,32.9376,37200.0
2011-03-16 11:15:00,36.85,36.92,36.85,36.89,65600.0,32.9466,33.0092,32.9466,32.9823,65600.0
2011-03-16 11:20:00,36.9,36.94,36.87,36.87,52200.0,32.9913,33.027,32.9644,32.9644,52200.0
2011-03-16 11:25:00,36.89,36.94,36.87,36.9,37400.0,32.9823,33.027,32.9644,32.9913,37400.0
2011-03-16 11:30:00,36.88,36.93,36.87,36.88,17200.0,32.9734,33.0181,32.9644,32.9734,17200.0
2011-03-16 11:35:00,36.88,36.91,36.87,36.91,104800.0,32.9734,33.0002,32.9644,33.0002,104800.0
2011-03-16 11:40:00,36.9,36.98,36.89,36.91,41600.0,32.9913,33.0628,32.9823,33.0002,41600.0
2011-03-16 11:45:00,36.91,36.95,36.88,36.94,53000.0,33.0002,33.036,32.9734,33.027,53000.0
2011-03-16 11:50:00,36.92,36.92,36.88,36.9,42400.0,33.0092,33.0092,32.9734,32.9913,42400.0
2011-03-16 11:55:00,36.88,36.97,36.88,36.88,36200.0,32.9734,33.0539,32.9734,32.9734,36200.0
2011-03-16 12:00:00,36.88,36.91,36.87,36.88,111400.0,32.9734,33.0002,32.9644,32.9734,111400.0
2011-03-16 12:05:00,36.88,36.9,36.87,36.88,75800.0,32.9734,32.9913,32.9644,32.9734,75800.0
2011-03-16 12:10:00,36.9,36.99,36.88,36.89,60000.0,32.9913,33.0717,32.9734,32.9823,60000.0
2011-03-16 12:15:00,36.88,36.93,36.85,36.9,56400.0,32.9734,33.0181,32.9466,32.9913,56400.0
2011-03-16 12:20:00,36.9,36.96,36.88,36.92,31600.0,32.9913,33.0449,32.9734,33.0092,31600.0
2011-03-16 12:25:00,36.92,37.05,36.91,37.01,42000.0,33.0092,33.1254,33.0002,33.0896,42000.0
2011-03-16 12:30:00,37.04,37.05,36.93,36.95,44600.0,33.1164,33.1254,33.0181,33.036,44600.0
2011-03-16 12:35:00,36.95,37.0,36.87,36.88,102400.0,33.036,33.0807,32.9644,32.9734,102400.0
2011-03-16 12:40:00,36.88,36.93,36.88,36.88,13400.0,32.9734,33.0181,32.9734,32.9734,13400.0
2011-03-16 12:45:00,36.88,36.98,36.88,36.93,31000.0,32.9734,33.0628,32.9734,33.0181,31000.0
2011-03-16 12:50:00,36.93,36.94,36.81,36.83,36800.0,33.0181,33.027,32.9108,32.9287,36800.0
2011-03-16 12:55:00,36.83,36.93,36.83,36.87,55800.0,32.9287,33.0181,32.9287,32.9644,55800.0
2011-03-16 13:00:00,36.86,36.91,36.86,36.88,15400.0,32.9555,33.0002,32.9555,32.9734,15400.0
2011-03-16 13:05:00,36.86,36.87,36.82,36.82,11800.0,32.9555,32.9644,32.9197,32.9197,11800.0
2011-03-16 13:10:00,36.84,36.85,36.74,36.75,36600.0,32.9376,32.9466,32.8482,32.8572,36600.0
2011-03-16 13:15:00,36.74,36.82,36.74,36.75,19600.0,32.8482,32.9197,32.8482,32.8572,19600.0
2011-03-16 13:20:00,36.76,36.78,36.67,36.67,41000.0,32.8661,32.884,32.7856,32.7856,41000.0
2011-03-16 13:25:00,36.66,36.69,36.63,36.68,14200.0,32.7767,32.8035,32.7499,32.7946,14200.0
2011-03-16 13:30:00,36.67,36.69,36.59,36.63,25400.0,32.7856,32.8035,32.7141,32.7499,25400.0
2011-03-16 13:35:00,36.64,36.66,36.6,36.62,32800.0,32.7588,32.7767,32.723,32.7409,32800.0
2011-03-16 13:40:00,36.64,36.65,36.54,36.58,71600.0,32.7588,32.7678,32.6694,32.7052,71600.0
2011-03-16 13:45:00,36.59,36.62,36.56,36.6,34800.0,32.7141,32.7409,32.6873,32.723,34800.0
2011-03-16 13:50:00,36.6,36.65,36.56,36.58,73400.0,32.723,32.7678,32.6873,32.7052,73400.0
2011-03-16 13:55:00,36.58,36.61,36.57,36.6,16800.0,32.7052,32.732,32.6962,32.723,16800.0
2011-03-16 14:00:00,36.6,36.6,36.52,36.54,57600.0,32.723,32.723,32.6515,32.6694,57600.0
2011-03-16 14:05:00,36.55,36.55,36.43,36.46,66200.0,32.6783,32.6783,32.5711,32.5979,66200.0
2011-03-16 14:10:00,36.47,36.51,36.33,36.38,58200.0,32.6068,32.6426,32.4816,32.5264,58200.0
2011-03-16 14:15:00,36.38,36.38,36.21,36.21,77400.0,32.5264,32.5264,32.3744,32.3744,77400.0
2011-03-16 14:20:00,36.2,36.41,36.19,36.39,181800.0,32.3654,32.5532,32.3565,32.5353,181800.0
2011-03-16 14:25:00,36.39,36.5,36.38,36.48,63200.0,32.5353,32.6336,32.5264,32.6158,63200.0
2011-03-16 14:30:00,36.47,36.53,36.41,36.48,69000.0,32.6068,32.6605,32.5532,32.6158,69000.0
2011-03-16 14:35:00,36.49,36.64,36.49,36.62,56800.0,32.6247,32.7588,32.6247,32.7409,56800.0
2011-03-16 14:40:00,36.63,36.77,36.63,36.67,76200.0,32.7499,32.875,32.7499,32.7856,76200.0
2011-03-16 14:45:00,36.68,36.76,36.63,36.72,55200.0,32.7946,32.8661,32.7499,32.8303,55200.0
2011-03-16 14:50:00,36.71,36.79,36.68,36.74,43000.0,32.8214,32.8929,32.7946,32.8482,43000.0
2011-03-16 14:55:00,36.76,36.82,36.69,36.71,53200.0,32.8661,32.9197,32.8035,32.8214,53200.0
2011-03-16 15:00:00,36.71,36.76,36.66,36.74,34400.0,32.8214,32.8661,32.7767,32.8482,34400.0
2011-03-16 15:05:00,36.74,36.74,36.6,36.68,62800.0,32.8482,32.8482,32.723,32.7946,62800.0
2011-03-16 15:10:00,36.69,36.75,36.62,36.62,52600.0,32.8035,32.8572,32.7409,32.7409,52600.0
2011-03-16 15:15:00,36.63,36.74,36.61,36.72,32200.0,32.7499,32.8482,32.732,32.8303,32200.0
2011-03-16 15:20:00,36.72,36.78,36.69,36.69,29400.0,32.8303,32.884,32.8035,32.8035,29400.0
2011-03-16 15:25:00,36.69,36.74,36.51,36.56,62000.0,32.8035,32.8482,32.6426,32.6873,62000.0
2011-03-16 15:30:00,36.57,36.63,36.51,36.56,77800.0,32.6962,32.7499,32.6426,32.6873,77800.0
2011-03-16 15:35:00,36.56,36.63,36.56,36.56,30400.0,32.6873,32.7499,32.6873,32.6873,30400.0
2011-03-16 15:40:00,36.55,36.67,36.53,36.66,44200.0,32.6783,32.7856,32.6605,32.7767,44200.0
2011-03-16 15:45:00,36.63,36.63,36.52,36.6,84600.0,32.7499,32.7499,32.6515,32.723,84600.0
2011-03-16 15:50:00,36.6,36.6,36.49,36.53,92000.0,32.723,32.723,32.6247,32.6605,92000.0
2011-03-16 15:55:00,36.53,36.54,36.4,36.44,209000.0,32.6605,32.6694,32.5442,32.58,209000.0
2011-03-17 09:30:00,37.13,37.13,36.75,36.88,83200.0,33.1969,33.1969,32.8572,32.9734,83200.0
2011-03-17 09:35:00,36.88,36.89,36.77,36.83,32200.0,32.9734,32.9823,32.875,32.9287,32200.0
2011-03-17 09:40:00,36.83,36.85,36.69,36.69,35000.0,32.9287,32.9466,32.8035,32.8035,35000.0
2011-03-17 09:45:00,36.68,36.74,36.6,36.71,42000.0,32.7946,32.8482,32.723,32.8214,42000.0
2011-03-17 09:50:00,36.7,36.82,36.68,36.77,33600.0,32.8125,32.9197,32.7946,32.875,33600.0
2011-03-17 09:55:00,36.76,36.9,36.74,36.79,44200.0,32.8661,32.9913,32.8482,32.8929,44200.0
2011-03-17 10:00:00,36.8,36.88,36.79,36.88,42400.0,32.9019,32.9734,32.8929,32.9734,42400.0
2011-03-17 10:05:00,36.88,36.88,36.81,36.88,29200.0,32.9734,32.9734,32.9108,32.9734,29200.0
2011-03-17 10:10:00,36.87,36.91,36.8,36.85,56000.0,32.9644,33.0002,32.9019,32.9466,56000.0
2011-03-17 10:15:00,36.84,37.01,36.84,37.01,28400.0,32.9376,33.0896,32.9376,33.0896,28400.0
2011-03-17 10:20:00,37.01,37.02,36.93,36.98,31400.0,33.0896,33.0986,33.0181,33.0628,31400.0
2011-03-17 10:25:00,36.98,37.1,36.98,37.05,48600.0,33.0628,33.1701,33.0628,33.1254,48600.0
2011-03-17 10:30:00,37.06,37.07,37.02,37.05,30400.0,33.1343,33.1433,33.0986,33.1254,30400.0
2011-03-17 10:35:00,37.04,37.05,36.99,36.99,33600.0,33.1164,33.1254,33.0717,33.0717,33600.0
2011-03-17 10:40:00,37.02,37.02,36.9,36.9,35000.0,33.0986,33.0986,32.9913,32.9913,35000.0
2011-03-17 10:45:00,36.9,36.94,36.9,36.94,12800.0,32.9913,33.027,32.9913,33.027,12800.0
2011-03-17 10:50:00,36.93,36.96,36.89,36.96,14400.0,33.0181,33.0449,32.9823,33.0449,14400.0
2011-03-17 10:55:00,36.95,37.01,36.94,37.01,31200.0,33.036,33.0896,33.027,33.0896,31200.0
2011-03-17 11:00:00,36.99,37.04,36.99,37.04,39400.0,33.0717,33.1164,33.0717,33.1164,39400.0
2011-03-17 11:05:00,37.04,37.1,37.03,37.08,70200.0,33.1164,33.1701,33.1075,33.1522,70200.0
2011-03-17 11:10:00,37.09,37.1,37.08,37.09,24000.0,33.1611,33.1701,33.1522,33.1611,24000.0
2011-03-17 11:15:00,37.1,37.13,37.07,37.11,30000.0,33.1701,33.1969,33.1433,33.179,30000.0
2011-03-17 11:20:00,37.12,37.15,37.06,37.06,24000.0,33.188,33.2148,33.1343,33.1343,24000.0
2011-03-17 11:25:00,37.06,37.06,36.99,37.05,39400.0,33.1343,33.1343,33.0717,33.1254,39400.0
2011-03-17 11:30:00,37.03,37.1,37.02,37.1,44800.0,33.1075,33.1701,33.0986,33.1701,44800.0
2011-03-17 11:35:00,37.1,37.1,37.07,37.09,21400.0,33.1701,33.1701,33.1433,33.1611,21400.0
2011-03-17 11:40:00,37.08,37.08,37.04,37.05,16200.0,33.1522,33.1522,33.1164,33.1254,16200.0
2011-03-17 11:45:00,37.05,37.05,37.01,37.05,25400.0,33.1254,33.1254,33.0896,33.1254,25400.0
2011-03-17 11:50:00,37.05,37.1,37.02,37.09,18800.0,33.1254,33.1701,33.0986,33.1611,18800.0
2011-03-17 11:55:00,37.08,37.12,37.08,37.1,58400.0,33.1522,33.188,33.1522,33.1701,58400.0
2011-03-17 12:00:00,37.1,37.1,37.09,37.1,44800.0,33.1701,33.1701,33.1611,33.1701,44800.0
2011-03-17 12:05:00,37.1,37.13,37.09,37.13,25600.0,33.1701,33.1969,33.1611,33.1969,25600.0
2011-03-17 12:10:00,37.13,37.15,37.12,37.15,35400.0,33.1969,33.2148,33.188,33.2148,35400.0
2011-03-17 12:15:00,37.15,37.17,37.14,37.16,31400.0,33.2148,33.2327,33.2058,33.2237,31400.0
2011-03-17 12:20:00,37.17,37.21,37.16,37.18,29800.0,33.2327,33.2684,33.2237,33.2416,29800.0
2011-03-17 12:25:00,37.18,37.21,37.17,37.2,32800.0,33.2416,33.2684,33.2327,33.2595,32800.0
2011-03-17 12:30:00,37.2,37.26,37.2,37.26,29400.0,33.2595,33.3131,33.2595,33.3131,29400.0
2011-03-17 12:35:00,37.26,37.26,37.24,37.24,53000.0,33.3131,33.3131,33.2953,33.2953,53000.0
2011-03-17 12:40:00,37.24,37.25,37.2,37.2,17200.0,33.2953,33.3042,33.2595,33.2595,17200.0
2011-03-17 12:45:00,37.2,37.2,37.13,37.18,37000.0,33.2595,33.2595,33.1969,33.2416,37000.0
2011-03-17 12:50:00,37.18,37.21,37.13,37.19,67400.0,33.2416,33.2684,33.1969,33.2506,67400.0
2011-03-17 12:55:00,37.19,37.2,37.16,37.16,20400.0,33.2506,33.2595,33.2237,33.2237,20400.0
2011-03-17 13:00:00,37.16,37.19,37.12,37.14,21200.0,33.2237,33.2506,33.188,33.2058,21200.0
2011-03-17 13:05:00,37.15,37.2,37.15,37.18,8800.0,33.2148,33.2595,33.2148,33.2416,8800.0
2011-03-17 13:10:00,37.18,37.21,37.18,37.21,12400.0,33.2416,33.2684,33.2416,33.2684,12400.0
2011-03-17 13:15:00,37.22,37.24,37.16,37.17,24600.0,33.2774,33.2953,33.2237,33.2327,24600.0
2011-03-17 13:20:00,37.17,37.18,37.14,37.14,45200.0,33.2327,33.2416,33.2058,33.2058,45200.0
2011-03-17 13:25:00,37.13,37.18,37.09,37.09,60800.0,33.1969,33.2416,33.1611,33.1611,60800.0
2011-03-17 13:30:00,37.09,37.09,37.04,37.04,22400.0,33.1611,33.1611,33.1164,33.1164,22400.0
2011-03-17 13:35:00,37.06,37.08,37.05,37.05,22800.0,33.1343,33.1522,33.1254,33.1254,22800.0
2011-03-17 13:40:00,37.05,37.05,37.01,37.02,16000.0,33.1254,33.1254,33.0896,33.0986,16000.0
2011-03-17 13:45:00,37.02,37.04,36.98,37.01,41400.0,33.0986,33.1164,33.0628,33.0896,41400.0
2011-03-17 13:50:00,36.99,36.99,36.88,36.9,23200.0,33.0717,33.0717,32.9734,32.9913,23200.0
2011-03-17 13:55:00,36.9,36.95,36.88,36.91,19400.0,32.9913,33.036,32.9734,33.0002,19400.0
2011-03-17 14:00:00,36.91,36.97,36.87,36.96,20800.0,33.0002,33.0539,32.9644,33.0449,20800.0
2011-03-17 14:05:00,36.96,37.01,36.93,36.95,25800.0,33.0449,33.0896,33.0181,33.036,25800.0
2011-03-17 14:10:00,36.95,36.97,36.91,36.94,58000.0,33.036,33.0539,33.0002,33.027,58000.0
2011-03-17 14:15:00,36.94,37.02,36.92,36.98,47000.0,33.027,33.0986,33.0092,33.0628,47000.0
2011-03-17 14:20:00,36.98,37.02,36.94,37.02,26200.0,33.0628,33.0986,33.027,33.0986,26200.0
2011-03-17 14:25:00,37.01,37.07,36.99,37.03,44000.0,33.0896,33.1433,33.0717,33.1075,44000.0
2011-03-17 14:30:00,37.02,37.1,37.01,37.1,72400.0,33.0986,33.1701,33.0896,33.1701,72400.0
2011-03-17 14:35:00,37.1,37.19,37.1,37.18,104400.0,33.1701,33.2506,33.1701,33.2416,104400.0
2011-03-17 14:40:00,37.18,37.27,37.17,37.23,99800.0,33.2416,33.3221,33.2327,33.2863,99800.0
2011-03-17 14:45:00,37.23,37.26,37.19,37.19,49800.0,33.2863,33.3131,33.2506,33.2506,49800.0
2011-03-17 14:50:00,37.19,37.27,37.17,37.26,38000.0,33.2506,33.3221,33.2327,33.3131,38000.0
2011-03-17 14:55:00,37.25,37.27,37.19,37.19,25800.0,33.3042,33.3221,33.2506,33.2506,25800.0
2011-03-17 15:00:00,37.2,37.24,37.17,37.23,45400.0,33.2595,33.2953,33.2327,33.2863,45400.0
2011-03-17 15:05:00,37.23,37.26,37.18,37.19,26600.0,33.2863,33.3131,33.2416,33.2506,26600.0
2011-03-17 15:10:00,37.2,37.23,37.18,37.2,50400.0,33.2595,33.2863,33.2416,33.2595,50400.0
2011-03-17 15:15:00,37.2,37.23,37.18,37.2,46800.0,33.2595,33.2863,33.2416,33.2595,46800.0
2011-03-17 15:20:00,37.2,37.23,37.19,37.22,48800.0,33.2595,33.2863,33.2506,33.2774,48800.0
2011-03-17 15:25:00,37.22,37.24,37.2,37.23,141200.0,33.2774,33.2953,33.2595,33.2863,141200.0
2011-03-17 15:30:00,37.23,37.27,37.22,37.24,105600.0,33.2863,33.3221,33.2774,33.2953,105600.0
2011-03-17 15:35:00,37.24,37.35,37.24,37.35,78600.0,33.2953,33.3936,33.2953,33.3936,78600.0
2011-03-17 15:40:00,37.34,37.37,37.3,37.31,104400.0,33.3847,33.4115,33.3489,33.3578,104400.0
2011-03-17 15:45:00,37.31,37.44,37.31,37.38,125400.0,33.3578,33.4741,33.3578,33.4204,125400.0
2011-03-17 15:50:00,37.39,37.42,37.35,37.41,201400.0,33.4294,33.4562,33.3936,33.4472,201400.0
2011-03-17 15:55:00,37.41,37.43,37.31,37.35,428200.0,33.4472,33.4651,33.3578,33.3936,428200.0
2011-03-18 09:30:00,37.78,37.82,37.67,37.69,1470200.0,33.7781,33.8138,33.6797,33.6976,1470200.0
2011-03-18 09:35:00,37.71,37.82,37.66,37.67,60600.0,33.7155,33.8138,33.6708,33.6797,60600.0
2011-03-18 09:40:00,37.67,37.69,37.6,37.63,52200.0,33.6797,33.6976,33.6171,33.6439,52200.0
2011-03-18 09:45:00,37.65,37.7,37.42,37.49,74800.0,33.6618,33.7065,33.4562,33.5188,74800.0
2011-03-18 09:50:00,37.49,37.71,37.48,37.68,79000.0,33.5188,33.7155,33.5098,33.6886,79000.0
2011-03-18 09:55:00,37.67,37.74,37.58,37.6,70800.0,33.6797,33.7423,33.5992,33.6171,70800.0
2011-03-18 10:00:00,37.6,37.65,37.55,37.62,56000.0,33.6171,33.6618,33.5724,33.635,56000.0
2011-03-18 10:05:00,37.62,37.66,37.54,37.6,77000.0,33.635,33.6708,33.5635,33.6171,77000.0
2011-03-18 10:10:00,37.6,37.64,37.58,37.6,71200.0,33.6171,33.6529,33.5992,33.6171,71200.0
2011-03-18 10:15:00,37.62,37.68,37.59,37.62,38400.0,33.635,33.6886,33.6082,33.635,38400.0
2011-03-18 10:20:00,37.62,37.62,37.51,37.52,33800.0,33.635,33.635,33.5367,33.5456,33800.0
2011-03-18 10:25:00,37.53,37.62,37.51,37.51,39600.0,33.5545,33.635,33.5367,33.5367,39600.0
2011-03-18 10:30:00,37.52,37.56,37.48,37.51,39200.0,33.5456,33.5814,33.5098,33.5367,39200.0
2011-03-18 10:35:00,37.52,37.58,37.51,37.54,40600.0,33.5456,33.5992,33.5367,33.5635,40600.0
2011-03-18 10:40:00,37.54,37.56,37.43,37.5,123600.0,33.5635,33.5814,33.4651,33.5277,123600.0
2011-03-18 10:45:00,37.5,37.55,37.45,37.53,28600.0,33.5277,33.5724,33.483,33.5545,28600.0
2011-03-18 10:50:00,37.53,37.55,37.51,37.52,22400.0,33.5545,33.5724,33.5367,33.5456,22400.0
2011-03-18 10:55:00,37.52,37.56,37.51,37.53,29800.0,33.5456,33.5814,33.5367,33.5545,29800.0
2011-03-18 11:00:00,37.54,37.59,37.52,37.55,40000.0,33.5635,33.6082,33.5456,33.5724,40000.0
2011-03-18 11:05:00,37.55,37.57,37.49,37.54,21600.0,33.5724,33.5903,33.5188,33.5635,21600.0
2011-03-18 11:10:00,37.51,37.52,37.43,37.46,45600.0,33.5367,33.5456,33.4651,33.4919,45600.0
2011-03-18 11:15:00,37.46,37.48,37.38,37.38,54000.0,33.4919,33.5098,33.4204,33.4204,54000.0
2011-03-18 11:20:00,37.38,37.38,37.32,37.37,49000.0,33.4204,33.4204,33.3668,33.4115,49000.0
2011-03-18 11:25:00,37.37,37.37,37.21,37.21,68600.0,33.4115,33.4115,33.2684,33.2684,68600.0
2011-03-18 11:30:00,37.21,37.24,37.13,37.18,109000.0,33.2684,33.2953,33.1969,33.2416,109000.0
2011-03-18 11:35:00,37.18,37.23,37.15,37.2,53600.0,33.2416,33.2863,33.2148,33.2595,53600.0
2011-03-18 11:40:00,37.19,37.21,37.05,37.08,50400.0,33.2506,33.2684,33.1254,33.1522,50400.0
2011-03-18 11:45:00,37.08,37.08,36.95,36.98,97000.0,33.1522,33.1522,33.036,33.0628,97000.0
2011-03-18 11:50:00,36.99,37.02,36.87,36.9,138200.0,33.0717,33.0986,32.9644,32.9913,138200.0
2011-03-18 11:55:00,36.89,36.92,36.87,36.9,63400.0,32.9823,33.0092,32.9644,32.9913,63400.0
2011-03-18 12:00:00,36.9,36.99,36.89,36.97,64000.0,32.9913,33.0717,32.9823,33.0539,64000.0
2011-03-18 12:05:00,36.97,37.09,36.97,37.08,45400.0,33.0539,33.1611,33.0539,33.1522,45400.0
2011-03-18 12:10:00,37.08,37.1,37.01,37.09,31200.0,33.1522,33.1701,33.0896,33.1611,31200.0
2011-03-18 12:15:00,37.1,37.11,37.05,37.07,16400.0,33.1701,33.179,33.1254,33.1433,16400.0
2011-03-18 12:20:00,37.06,37.19,37.02,37.16,69400.0,33.1343,33.2506,33.0986,33.2237,69400.0
2011-03-18 12:25:00,37.15,37.2,37.15,37.19,21600.0,33.2148,33.2595,33.2148,33.2506,21600.0
2011-03-18 12:30:00,37.19,37.22,37.17,37.2,29600.0,33.2506,33.2774,33.2327,33.2595,29600.0
2011-03-18 12:35:00,37.19,37.21,37.14,37.16,31800.0,33.2506,33.2684,33.2058,33.2237,31800.0
2011-03-18 12:40:00,37.16,37.17,37.1,37.1,41200.0,33.2237,33.2327,33.1701,33.1701,41200.0
2011-03-18 12:45:00,37.11,37.16,37.08,37.15,32200.0,33.179,33.2237,33.1522,33.2148,32200.0
2011-03-18 12:50:00,37.15,37.15,37.11,37.11,16400.0,33.2148,33.2148,33.179,33.179,16400.0
2011-03-18 12:55:00,37.1,37.13,37.1,37.1,13000.0,33.1701,33.1969,33.1701,33.1701,13000.0
2011-03-18 13:00:00,37.11,37.15,37.11,37.15,16400.0,33.179,33.2148,33.179,33.2148,16400.0
2011-03-18 13:05:00,37.15,37.16,37.12,37.15,67600.0,33.2148,33.2237,33.188,33.2148,67600.0
2011-03-18 13:10:00,37.15,37.16,37.13,37.13,21800.0,33.2148,33.2237,33.1969,33.1969,21800.0
2011-03-18 13:15:00,37.13,37.18,37.13,37.15,45200.0,33.1969,33.2416,33.1969,33.2148,45200.0
2011-03-18 13:20:00,37.15,37.17,37.12,37.17,19800.0,33.2148,33.2327,33.188,33.2327,19800.0
2011-03-18 13:25:00,37.15,37.16,37.1,37.16,28200.0,33.2148,33.2237,33.1701,33.2237,28200.0
2011-03-18 13:30:00,37.17,37.23,37.14,37.22,35800.0,33.2327,33.2863,33.2058,33.2774,35800.0
2011-03-18 13:35:00,37.22,37.32,37.22,37.3,35000.0,33.2774,33.3668,33.2774,33.3489,35000.0
2011-03-18 13:40:00,37.3,37.33,37.27,37.27,17400.0,33.3489,33.3757,33.3221,33.3221,17400.0
2011-03-18 13:45:00,37.29,37.3,37.24,37.26,14600.0,33.34,33.3489,33.2953,33.3131,14600.0
2011-03-18 13:50:00,37.26,37.27,37.23,37.23,10200.0,33.3131,33.3221,33.2863,33.2863,10200.0
2011-03-18 13:55:00,37.22,37.24,37.2,37.21,18000.0,33.2774,33.2953,33.2595,33.2684,18000.0
2011-03-18 14:00:00,37.22,37.24,37.18,37.22,42600.0,33.2774,33.2953,33.2416,33.2774,42600.0
2011-03-18 14:05:00,37.22,37.22,37.19,37.2,16000.0,33.2774,33.2774,33.2506,33.2595,16000.0
2011-03-18 14:10:00,37.2,37.21,37.11,37.11,36200.0,33.2595,33.2684,33.179,33.179,36200.0
2011-03-18 14:15:00,37.1,37.13,37.02,37.05,30600.0,33.1701,33.1969,33.0986,33.1254,30600.0
2011-03-18 14:20:00,37.03,37.08,37.01,37.04,76800.0,33.1075,33.1522,33.0896,33.1164,76800.0
2011-03-18 14:25:00,37.04,37.06,37.02,37.05,27600.0,33.1164,33.1343,33.0986,33.1254,27600.0
2011-03-18 14:30:00,37.05,37.06,37.02,37.03,53600.0,33.1254,33.1343,33.0986,33.1075,53600.0
2011-03-18 14:35:00,37.04,37.12,37.03,37.11,48000.0,33.1164,33.188,33.1075,33.179,48000.0
2011-03-18 14:40:00,37.11,37.14,37.1,37.12,40800.0,33.179,33.2058,33.1701,33.188,40800.0
2011-03-18 14:45:00,37.1,37.1,37.06,37.08,38600.0,33.1701,33.1701,33.1343,33.1522,38600.0
2011-03-18 14:50:00,37.09,37.1,37.07,37.09,37400.0,33.1611,33.1701,33.1433,33.1611,37400.0
2011-03-18 14:55:00,37.1,37.1,36.99,37.0,66200.0,33.1701,33.1701,33.0717,33.0807,66200.0
2011-03-18 15:00:00,37.0,37.01,36.97,36.99,103400.0,33.0807,33.0896,33.0539,33.0717,103400.0
2011-03-18 15:05:00,36.99,36.99,36.94,36.94,40800.0,33.0717,33.0717,33.027,33.027,40800.0
2011-03-18 15:10:00,36.95,36.96,36.9,36.91,73400.0,33.036,33.0449,32.9913,33.0002,73400.0
2011-03-18 15:15:00,36.91,36.96,36.89,36.95,40200.0,33.0002,33.0449,32.9823,33.036,40200.0
2011-03-18 15:20:00,36.95,36.96,36.93,36.95,29600.0,33.036,33.0449,33.0181,33.036,29600.0
2011-03-18 15:25:00,36.96,36.97,36.94,36.95,82600.0,33.0449,33.0539,33.027,33.036,82600.0
2011-03-18 15:30:00,36.96,37.07,36.95,37.04,83200.0,33.0449,33.1433,33.036,33.1164,83200.0
2011-03-18 15:35:00,37.04,37.06,36.97,36.98,97400.0,33.1164,33.1343,33.0539,33.0628,97400.0
2011-03-18 15:40:00,36.98,37.0,36.95,36.98,67600.0,33.0628,33.0807,33.036,33.0628,67600.0
2011-03-18 15:45:00,36.99,37.02,36.96,36.98,79400.0,33.0717,33.0986,33.0449,33.0628,79400.0
2011-03-18 15:50:00,36.98,37.03,36.96,37.02,140800.0,33.0628,33.1075,33.0449,33.0986,140800.0
2011-03-18 15:55:00,37.02,37.1,37.01,37.1,294000.0,33.0986,33.1701,33.0896,33.1701,294000.0
2011-03-21 09:30:00,37.55,37.6,37.45,37.54,93200.0,33.5724,33.6171,33.483,33.5635,93200.0
2011-03-21 09:35:00,37.57,37.63,37.39,37.45,95400.0,33.5903,33.6439,33.4294,33.483,95400.0
2011-03-21 09:40:00,37.44,37.56,37.41,37.45,74000.0,33.4741,33.5814,33.4472,33.483,74000.0
2011-03-21 09:45:00,37.43,37.62,37.43,37.58,67200.0,33.4651,33.635,33.4651,33.5992,67200.0
2011-03-21 09:50:00,37.6,37.64,37.55,37.56,52800.0,33.6171,33.6529,33.5724,33.5814,52800.0
2011-03-21 09:55:00,37.56,37.6,37.52,37.58,33800.0,33.5814,33.6171,33.5456,33.5992,33800.0
2011-03-21 10:00:00,37.59,37.6,37.53,37.55,62400.0,33.6082,33.6171,33.5545,33.5724,62400.0
2011-03-21 10:05:00,37.55,37.58,37.48,37.5,107600.0,33.5724,33.5992,33.5098,33.5277,107600.0
2011-03-21 10:10:00,37.49,37.55,37.47,37.49,41600.0,33.5188,33.5724,33.5009,33.5188,41600.0
2011-03-21 10:15:00,37.49,37.56,37.46,37.56,57000.0,33.5188,33.5814,33.4919,33.5814,57000.0
2011-03-21 10:20:00,37.55,37.59,37.5,37.56,74000.0,33.5724,33.6082,33.5277,33.5814,74000.0
2011-03-21 10:25:00,37.55,37.63,37.54,37.62,66000.0,33.5724,33.6439,33.5635,33.635,66000.0
2011-03-21 10:30:00,37.62,37.67,37.52,37.54,57400.0,33.635,33.6797,33.5456,33.5635,57400.0
2011-03-21 10:35:00,37.54,37.56,37.49,37.54,40200.0,33.5635,33.5814,33.5188,33.5635,40200.0
2011-03-21 10:40:00,37.56,37.66,37.53,37.66,120400.0,33.5814,33.6708,33.5545,33.6708,120400.0
2011-03-21 10:45:00,37.65,37.74,37.62,37.74,123800.0,33.6618,33.7423,33.635,33.7423,123800.0
2011-03-21 10:50:00,37.74,37.77,37.7,37.72,48800.0,33.7423,33.7691,33.7065,33.7244,48800.0
2011-03-21 10:55:00,37.72,37.77,37.71,37.76,46800.0,33.7244,33.7691,33.7155,33.7602,46800.0
2011-03-21 11:00:00,37.77,37.88,37.73,37.81,84800.0,33.7691,33.8675,33.7333,33.8049,84800.0
2011-03-21 11:05:00,37.81,37.88,37.79,37.82,27600.0,33.8049,33.8675,33.787,33.8138,27600.0
2011-03-21 11:10:00,37.81,37.84,37.79,37.83,15200.0,33.8049,33.8317,33.787,33.8228,15200.0
2011-03-21 11:15:00,37.83,37.91,37.81,37.91,43800.0,33.8228,33.8943,33.8049,33.8943,43800.0
2011-03-21 11:20:00,37.9,37.91,37.79,37.8,31400.0,33.8853,33.8943,33.787,33.7959,31400.0
2011-03-21 11:25:00,37.8,37.85,37.8,37.84,18800.0,33.7959,33.8406,33.7959,33.8317,18800.0
2011-03-21 11:30:00,37.83,37.87,37.81,37.83,27800.0,33.8228,33.8585,33.8049,33.8228,27800.0
2011-03-21 11:35:00,37.82,37.85,37.81,37.83,26200.0,33.8138,33.8406,33.8049,33.8228,26200.0
2011-03-21 11:40:00,37.81,37.85,37.81,37.82,26000.0,33.8049,33.8406,33.8049,33.8138,26000.0
2011-03-21 11:45:00,37.82,37.87,37.77,37.87,19200.0,33.8138,33.8585,33.7691,33.8585,19200.0
2011-03-21 11:50:00,37.87,37.87,37.77,37.78,22800.0,33.8585,33.8585,33.7691,33.7781,22800.0
2011-03-21 11:55:00,37.77,37.82,37.74,37.78,70600.0,33.7691,33.8138,33.7423,33.7781,70600.0
2011-03-21 12:00:00,37.79,37.81,37.76,37.81,27000.0,33.787,33.8049,33.7602,33.8049,27000.0
2011-03-21 12:05:00,37.79,37.82,37.79,37.8,12000.0,33.787,33.8138,33.787,33.7959,12000.0
2011-03-21 12:10:00,37.8,37.8,37.77,37.77,17200.0,33.7959,33.7959,33.7691,33.7691,17200.0
2011-03-21 12:15:00,37.77,37.8,37.77,37.8,9800.0,33.7691,33.7959,33.7691,33.7959,9800.0
2011-03-21 12:20:00,37.8,37.83,37.79,37.81,14200.0,33.7959,33.8228,33.787,33.8049,14200.0
2011-03-21 12:25:00,37.8,37.84,37.8,37.84,16400.0,33.7959,33.8317,33.7959,33.8317,16400.0
2011-03-21 12:30:00,37.83,37.84,37.82,37.83,9000.0,33.8228,33.8317,33.8138,33.8228,9000.0
2011-03-21 12:35:00,37.83,37.84,37.8,37.82,9400.0,33.8228,33.8317,33.7959,33.8138,9400.0
2011-03-21 12:40:00,37.81,37.81,37.77,37.78,11800.0,33.8049,33.8049,33.7691,33.7781,11800.0
2011-03-21 12:45:00,37.77,37.79,37.77,37.79,14800.0,33.7691,33.787,33.7691,33.787,14800.0
2011-03-21 12:50:00,37.79,37.81,37.77,37.81,7000.0,33.787,33.8049,33.7691,33.8049,7000.0
2011-03-21 12:55:00,37.8,37.83,37.79,37.82,17800.0,33.7959,33.8228,33.787,33.8138,17800.0
2011-03-21 13:00:00,37.82,37.83,37.8,37.81,13800.0,33.8138,33.8228,33.7959,33.8049,13800.0
2011-03-21 13:05:00,37.82,37.83,37.81,37.82,15000.0,33.8138,33.8228,33.8049,33.8138,15000.0
2011-03-21 13:10:00,37.82,37.84,37.82,37.83,18400.0,33.8138,33.8317,33.8138,33.8228,18400.0
2011-03-21 13:15:00,37.83,37.84,37.8,37.83,92000.0,33.8228,33.8317,33.7959,33.8228,92000.0
2011-03-21 13:20:00,37.83,37.84,37.81,37.84,10000.0,33.8228,33.8317,33.8049,33.8317,10000.0
2011-03-21 13:25:00,37.82,37.83,37.75,37.77,10600.0,33.8138,33.8228,33.7512,33.7691,10600.0
2011-03-21 13:30:00,37.76,37.76,37.72,37.72,22000.0,33.7602,33.7602,33.7244,33.7244,22000.0
2011-03-21 13:35:00,37.72,37.77,37.72,37.77,261800.0,33.7244,33.7691,33.7244,33.7691,261800.0
2011-03-21 13:40:00,37.76,37.79,37.74,37.76,23400.0,33.7602,33.787,33.7423,33.7602,23400.0
2011-03-21 13:45:00,37.76,37.84,37.76,37.82,31000.0,33.7602,33.8317,33.7602,33.8138,31000.0
2011-03-21 13:50:00,37.81,37.83,37.79,37.83,4600.0,33.8049,33.8228,33.787,33.8228,4600.0
2011-03-21 13:55:00,37.83,37.89,37.83,37.89,22600.0,33.8228,33.8764,33.8228,33.8764,22600.0
2011-03-21 14:00:00,37.88,37.9,37.87,37.88,36200.0,33.8675,33.8853,33.8585,33.8675,36200.0
2011-03-21 14:05:00,37.88,37.89,37.86,37.88,18800.0,33.8675,33.8764,33.8496,33.8675,18800.0
2011-03-21 14:10:00,37.88,37.88,37.83,37.86,40200.0,33.8675,33.8675,33.8228,33.8496,40200.0
2011-03-21 14:15:00,37.85,37.87,37.85,37.86,18000.0,33.8406,33.8585,33.8406,33.8496,18000.0
2011-03-21 14:20:00,37.86,37.88,37.83,37.83,13800.0,33.8496,33.8675,33.8228,33.8228,13800.0
2011-03-21 14:25:00,37.83,37.87,37.83,37.84,20200.0,33.8228,33.8585,33.8228,33.8317,20200.0
2011-03-21 14:30:00,37.85,37.88,37.85,37.88,24000.0,33.8406,33.8675,33.8406,33.8675,24000.0
2011-03-21 14:35:00,37.88,37.89,37.86,37.89,35200.0,33.8675,33.8764,33.8496,33.8764,35200.0
2011-03-21 14:40:00,37.9,37.9,37.83,37.83,17000.0,33.8853,33.8853,33.8228,33.8228,17000.0
2011-03-21 14:45:00,37.83,37.86,37.83,37.86,36800.0,33.8228,33.8496,33.8228,33.8496,36800.0
2011-03-21 14:50:00,37.86,37.86,37.8,37.82,46800.0,33.8496,33.8496,33.7959,33.8138,46800.0
2011-03-21 14:55:00,37.83,37.86,37.81,37.83,17600.0,33.8228,33.8496,33.8049,33.8228,17600.0
2011-03-21 15:00:00,37.83,37.87,37.82,37.83,27000.0,33.8228,33.8585,33.8138,33.8228,27000.0
2011-03-21 15:05:00,37.82,37.87,37.8,37.86,39400.0,33.8138,33.8585,33.7959,33.8496,39400.0
2011-03-21 15:10:00,37.87,37.87,37.81,37.81,81600.0,33.8585,33.8585,33.8049,33.8049,81600.0
2011-03-21 15:15:00,37.81,37.84,37.8,37.8,14600.0,33.8049,33.8317,33.7959,33.7959,14600.0
2011-03-21 15:20:00,37.81,37.81,37.76,37.77,52000.0,33.8049,33.8049,33.7602,33.7691,52000.0
2011-03-21 15:25:00,37.77,37.79,37.76,37.77,18200.0,33.7691,33.787,33.7602,33.7691,18200.0
2011-03-21 15:30:00,37.77,37.81,37.77,37.8,34400.0,33.7691,33.8049,33.7691,33.7959,34400.0
2011-03-21 15:35:00,37.81,37.81,37.79,37.79,48200.0,33.8049,33.8049,33.787,33.787,48200.0
2011-03-21 15:40:00,37.79,37.81,37.76,37.81,49000.0,33.787,33.8049,33.7602,33.8049,49000.0
2011-03-21 15:45:00,37.81,37.84,37.79,37.82,108000.0,33.8049,33.8317,33.787,33.8138,108000.0
2011-03-21 15:50:00,37.82,37.83,37.78,37.82,78400.0,33.8138,33.8228,33.7781,33.8138,78400.0
2011-03-21 15:55:00,37.82,37.82,37.77,37.79,186400.0,33.8138,33.8138,33.7691,33.787,186400.0
2011-03-22 09:30:00,37.8,38.04,37.73,38.04,98200.0,33.7959,34.0105,33.7333,34.0105,98200.0
2011-03-22 09:35:00,38.04,38.3,38.02,38.21,122200.0,34.0105,34.243,33.9926,34.1625,122200.0
2011-03-22 09:40:00,38.22,38.23,38.01,38.17,86600.0,34.1714,34.1804,33.9837,34.1267,86600.0
2011-03-22 09:45:00,38.18,38.18,38.02,38.03,56600.0,34.1357,34.1357,33.9926,34.0016,56600.0
2011-03-22 09:50:00,38.02,38.09,37.99,38.08,43200.0,33.9926,34.0552,33.9658,34.0463,43200.0
2011-03-22 09:55:00,38.07,38.09,37.99,38.0,59800.0,34.0373,34.0552,33.9658,33.9747,59800.0
2011-03-22 10:00:00,38.0,38.07,38.0,38.04,31200.0,33.9747,34.0373,33.9747,34.0105,31200.0
2011-03-22 10:05:00,38.04,38.18,38.02,38.16,76800.0,34.0105,34.1357,33.9926,34.1178,76800.0
2011-03-22 10:10:00,38.16,38.18,38.12,38.16,91200.0,34.1178,34.1357,34.082,34.1178,91200.0
2011-03-22 10:15:00,38.16,38.21,38.13,38.2,71000.0,34.1178,34.1625,34.091,34.1536,71000.0
2011-03-22 10:20:00,38.2,38.26,38.16,38.24,104200.0,34.1536,34.2072,34.1178,34.1893,104200.0
2011-03-22 10:25:00,38.24,38.35,38.24,38.35,91200.0,34.1893,34.2877,34.1893,34.2877,91200.0
2011-03-22 10:30:00,38.35,38.38,38.28,38.31,123200.0,34.2877,34.3145,34.2251,34.2519,123200.0
2011-03-22 10:35:00,38.32,38.39,38.32,38.38,78800.0,34.2609,34.3234,34.2609,34.3145,78800.0
2011-03-22 10:40:00,38.38,38.42,38.28,38.29,67400.0,34.3145,34.3503,34.2251,34.234,67400.0
2011-03-22 10:45:00,38.3,38.33,38.24,38.24,55000.0,34.243,34.2698,34.1893,34.1893,55000.0
2011-03-22 10:50:00,38.25,38.29,38.24,38.29,33000.0,34.1983,34.234,34.1893,34.234,33000.0
2011-03-22 10:55:00,38.27,38.37,38.27,38.35,67400.0,34.2161,34.3056,34.2161,34.2877,67400.0
2011-03-22 11:00:00,38.35,38.45,38.35,38.42,101800.0,34.2877,34.3771,34.2877,34.3503,101800.0
2011-03-22 11:05:00,38.43,38.52,38.43,38.49,125200.0,34.3592,34.4397,34.3592,34.4128,125200.0
2011-03-22 11:10:00,38.48,38.51,38.48,38.48,69600.0,34.4039,34.4307,34.4039,34.4039,69600.0
2011-03-22 11:15:00,38.48,38.51,38.44,38.47,133000.0,34.4039,34.4307,34.3681,34.395,133000.0
2011-03-22 11:20:00,38.47,38.52,38.44,38.52,70800.0,34.395,34.4397,34.3681,34.4397,70800.0
2011-03-22 11:25:00,38.52,38.67,38.52,38.66,171400.0,34.4397,34.5738,34.4397,34.5648,171400.0
2011-03-22 11:30:00,38.66,38.68,38.6,38.66,110600.0,34.5648,34.5827,34.5112,34.5648,110600.0
2011-03-22 11:35:00,38.66,38.72,38.66,38.68,102200.0,34.5648,34.6185,34.5648,34.5827,102200.0
2011-03-22 11:40:00,38.67,38.68,38.63,38.67,89400.0,34.5738,34.5827,34.538,34.5738,89400.0
2011-03-22 11:45:00,38.67,38.67,38.6,38.65,70000.0,34.5738,34.5738,34.5112,34.5559,70000.0
2011-03-22 11:50:00,38.65,38.7,38.64,38.66,61400.0,34.5559,34.6006,34.547,34.5648,61400.0
2011-03-22 11:55:00,38.66,38.66,38.63,38.65,55000.0,34.5648,34.5648,34.538,34.5559,55000.0
2011-03-22 12:00:00,38.65,38.67,38.63,38.65,25600.0,34.5559,34.5738,34.538,34.5559,25600.0
2011-03-22 12:05:00,38.65,38.65,38.58,38.58,106200.0,34.5559,34.5559,34.4933,34.4933,106200.0
2011-03-22 12:10:00,38.58,38.6,38.58,38.59,32000.0,34.4933,34.5112,34.4933,34.5023,32000.0
2011-03-22 12:15:00,38.59,38.62,38.59,38.6,26200.0,34.5023,34.5291,34.5023,34.5112,26200.0
2011-03-22 12:20:00,38.59,38.62,38.59,38.6,16000.0,34.5023,34.5291,34.5023,34.5112,16000.0
2011-03-22 12:25:00,38.6,38.65,38.6,38.63,28400.0,34.5112,34.5559,34.5112,34.538,28400.0
2011-03-22 12:30:00,38.63,38.63,38.58,38.59,41600.0,34.538,34.538,34.4933,34.5023,41600.0
2011-03-22 12:35:00,38.59,38.61,38.58,38.6,68000.0,34.5023,34.5201,34.4933,34.5112,68000.0
2011-03-22 12:40:00,38.6,38.65,38.6,38.65,84400.0,34.5112,34.5559,34.5112,34.5559,84400.0
2011-03-22 12:45:00,38.65,38.65,38.62,38.62,19800.0,34.5559,34.5559,34.5291,34.5291,19800.0
2011-03-22 12:50:00,38.62,38.63,38.57,38.6,51600.0,34.5291,34.538,34.4844,34.5112,51600.0
2011-03-22 12:55:00,38.59,38.6,38.58,38.6,23200.0,34.5023,34.5112,34.4933,34.5112,23200.0
2011-03-22 13:00:00,38.59,38.6,38.55,38.59,45600.0,34.5023,34.5112,34.4665,34.5023,45600.0
2011-03-22 13:05:00,38.58,38.59,38.56,38.58,53800.0,34.4933,34.5023,34.4754,34.4933,53800.0
2011-03-22 13:10:00,38.58,38.62,38.58,38.61,58600.0,34.4933,34.5291,34.4933,34.5201,58600.0
2011-03-22 13:15:00,38.61,38.63,38.6,38.63,47400.0,34.5201,34.538,34.5112,34.538,47400.0
2011-03-22 13:20:00,38.63,38.63,38.6,38.62,81800.0,34.538,34.538,34.5112,34.5291,81800.0
2011-03-22 13:25:00,38.62,38.63,38.6,38.6,25800.0,34.5291,34.538,34.5112,34.5112,25800.0
2011-03-22 13:30:00,38.6,38.6,38.57,38.59,26800.0,34.5112,34.5112,34.4844,34.5023,26800.0
2011-03-22 13:35:00,38.6,38.63,38.54,38.55,60600.0,34.5112,34.538,34.4575,34.4665,60600.0
2011-03-22 13:40:00,38.55,38.57,38.52,38.52,42800.0,34.4665,34.4844,34.4397,34.4397,42800.0
2011-03-22 13:45:00,38.52,38.56,38.52,38.55,18600.0,34.4397,34.4754,34.4397,34.4665,18600.0
2011-03-22 13:50:00,38.56,38.56,38.52,38.52,50600.0,34.4754,34.4754,34.4397,34.4397,50600.0
2011-03-22 13:55:00,38.52,38.55,38.51,38.51,37200.0,34.4397,34.4665,34.4307,34.4307,37200.0
2011-03-22 14:00:00,38.52,38.56,38.49,38.52,45400.0,34.4397,34.4754,34.4128,34.4397,45400.0
2011-03-22 14:05:00,38.52,38.54,38.5,38.52,65400.0,34.4397,34.4575,34.4218,34.4397,65400.0
2011-03-22 14:10:00,38.51,38.52,38.5,38.51,32800.0,34.4307,34.4397,34.4218,34.4307,32800.0
2011-03-22 14:15:00,38.5,38.55,38.5,38.53,83400.0,34.4218,34.4665,34.4218,34.4486,83400.0
2011-03-22 14:20:00,38.53,38.53,38.5,38.52,25600.0,34.4486,34.4486,34.4218,34.4397,25600.0
2011-03-22 14:25:00,38.52,38.53,38.49,38.49,18000.0,34.4397,34.4486,34.4128,34.4128,18000.0
2011-03-22 14:30:00,38.49,38.52,38.49,38.49,25000.0,34.4128,34.4397,34.4128,34.4128,25000.0
2011-03-22 14:35:00,38.49,38.51,38.47,38.47,17600.0,34.4128,34.4307,34.395,34.395,17600.0
2011-03-22 14:40:00,38.47,38.47,38.44,38.46,28200.0,34.395,34.395,34.3681,34.386,28200.0
2011-03-22 14:45:00,38.46,38.46,38.42,38.44,44200.0,34.386,34.386,34.3503,34.3681,44200.0
2011-03-22 14:50:00,38.44,38.45,38.41,38.44,17000.0,34.3681,34.3771,34.3413,34.3681,17000.0
2011-03-22 14:55:00,38.45,38.49,38.45,38.47,64400.0,34.3771,34.4128,34.3771,34.395,64400.0
2011-03-22 15:00:00,38.47,38.49,38.41,38.41,12400.0,34.395,34.4128,34.3413,34.3413,12400.0
2011-03-22 15:05:00,38.41,38.45,38.4,38.45,27600.0,34.3413,34.3771,34.3324,34.3771,27600.0
2011-03-22 15:10:00,38.45,38.48,38.43,38.46,18400.0,34.3771,34.4039,34.3592,34.386,18400.0
2011-03-22 15:15:00,38.46,38.48,38.43,38.48,50200.0,34.386,34.4039,34.3592,34.4039,50200.0
2011-03-22 15:20:00,38.48,38.49,38.46,38.48,35600.0,34.4039,34.4128,34.386,34.4039,35600.0
2011-03-22 15:25:00,38.49,38.51,38.48,38.5,55400.0,34.4128,34.4307,34.4039,34.4218,55400.0
2011-03-22 15:30:00,38.5,38.51,38.48,38.49,228400.0,34.4218,34.4307,34.4039,34.4128,228400.0
2011-03-22 15:35:00,38.49,38.5,38.46,38.46,43400.0,34.4128,34.4218,34.386,34.386,43400.0
2011-03-22 15:40:00,38.46,38.5,38.43,38.5,65600.0,34.386,34.4218,34.3592,34.4218,65600.0
2011-03-22 15:45:00,38.49,38.5,38.45,38.45,67400.0,34.4128,34.4218,34.3771,34.3771,67400.0
2011-03-22 15:50:00,38.45,38.47,38.42,38.43,66200.0,34.3771,34.395,34.3503,34.3592,66200.0
2011-03-22 15:55:00,38.43,38.48,38.42,38.43,111600.0,34.3592,34.4039,34.3503,34.3592,111600.0
2011-03-23 09:30:00,38.33,38.44,38.24,38.27,94000.0,34.2698,34.3681,34.1893,34.2161,94000.0
2011-03-23 09:35:00,38.26,38.3,38.16,38.2,150600.0,34.2072,34.243,34.1178,34.1536,150600.0
2011-03-23 09:40:00,38.2,38.2,38.07,38.08,82600.0,34.1536,34.1536,34.0373,34.0463,82600.0
2011-03-23 09:45:00,38.07,38.24,38.01,38.19,62200.0,34.0373,34.1893,33.9837,34.1446,62200.0
2011-03-23 09:50:00,38.18,38.24,38.17,38.19,15600.0,34.1357,34.1893,34.1267,34.1446,15600.0
2011-03-23 09:55:00,38.19,38.3,38.11,38.15,40800.0,34.1446,34.243,34.0731,34.1089,40800.0
2011-03-23 10:00:00,38.13,38.16,37.99,38.08,97000.0,34.091,34.1178,33.9658,34.0463,97000.0
2011-03-23 10:05:00,38.07,38.14,38.02,38.1,22600.0,34.0373,34.0999,33.9926,34.0642,22600.0
2011-03-23 10:10:00,38.11,38.11,37.85,37.92,76000.0,34.0731,34.0731,33.8406,33.9032,76000.0
2011-03-23 10:15:00,37.91,37.93,37.85,37.88,57000.0,33.8943,33.9122,33.8406,33.8675,57000.0
2011-03-23 10:20:00,37.88,37.97,37.87,37.96,56200.0,33.8675,33.9479,33.8585,33.939,56200.0
2011-03-23 10:25:00,37.95,37.99,37.91,37.99,48600.0,33.93,33.9658,33.8943,33.9658,48600.0
2011-03-23 10:30:00,37.99,38.02,37.98,37.99,53200.0,33.9658,33.9926,33.9569,33.9658,53200.0
2011-03-23 10:35:00,37.99,38.0,37.85,37.87,97200.0,33.9658,33.9747,33.8406,33.8585,97200.0
2011-03-23 10:40:00,37.85,37.9,37.81,37.84,73800.0,33.8406,33.8853,33.8049,33.8317,73800.0
2011-03-23 10:45:00,37.84,37.84,37.75,37.8,51400.0,33.8317,33.8317,33.7512,33.7959,51400.0
2011-03-23 10:50:00,37.8,37.81,37.77,37.79,39000.0,33.7959,33.8049,33.7691,33.787,39000.0
2011-03-23 10:55:00,37.8,37.8,37.76,37.77,40800.0,33.7959,33.7959,33.7602,33.7691,40800.0
2011-03-23 11:00:00,37.78,37.83,37.77,37.82,47200.0,33.7781,33.8228,33.7691,33.8138,47200.0
2011-03-23 11:05:00,37.83,37.9,37.81,37.83,48000.0,33.8228,33.8853,33.8049,33.8228,48000.0
2011-03-23 11:10:00,37.83,37.98,37.81,37.95,85000.0,33.8228,33.9569,33.8049,33.93,85000.0
2011-03-23 11:15:00,37.95,37.97,37.92,37.92,20000.0,33.93,33.9479,33.9032,33.9032,20000.0
2011-03-23 11:20:00,37.92,37.93,37.9,37.92,18800.0,33.9032,33.9122,33.8853,33.9032,18800.0
2011-03-23 11:25:00,37.93,37.96,37.91,37.94,29000.0,33.9122,33.939,33.8943,33.9211,29000.0
2011-03-23 11:30:00,37.94,38.03,37.94,38.03,26400.0,33.9211,34.0016,33.9211,34.0016,26400.0
2011-03-23 11:35:00,38.03,38.1,38.03,38.09,21800.0,34.0016,34.0642,34.0016,34.0552,21800.0
2011-03-23 11:40:00,38.1,38.16,38.09,38.14,87000.0,34.0642,34.1178,34.0552,34.0999,87000.0
2011-03-23 11:45:00,38.14,38.15,38.09,38.1,29000.0,34.0999,34.1089,34.0552,34.0642,29000.0
2011-03-23 11:50:00,38.09,38.1,38.05,38.06,19200.0,34.0552,34.0642,34.0195,34.0284,19200.0
2011-03-23 11:55:00,38.05,38.06,37.99,37.99,21000.0,34.0195,34.0284,33.9658,33.9658,21000.0
2011-03-23 12:00:00,37.99,38.06,37.99,38.05,16200.0,33.9658,34.0284,33.9658,34.0195,16200.0
2011-03-23 12:05:00,38.05,38.08,38.03,38.03,6800.0,34.0195,34.0463,34.0016,34.0016,6800.0
2011-03-23 12:10:00,38.04,38.05,38.02,38.04,15200.0,34.0105,34.0195,33.9926,34.0105,15200.0
2011-03-23 12:15:00,38.02,38.05,38.02,38.04,5000.0,33.9926,34.0195,33.9926,34.0105,5000.0
2011-03-23 12:20:00,38.04,38.17,38.04,38.15,25400.0,34.0105,34.1267,34.0105,34.1089,25400.0
2011-03-23 12:25:00,38.17,38.25,38.16,38.25,43200.0,34.1267,34.1983,34.1178,34.1983,43200.0
2011-03-23 12:30:00,38.25,38.25,38.18,38.19,47600.0,34.1983,34.1983,34.1357,34.1446,47600.0
2011-03-23 12:35:00,38.19,38.25,38.19,38.24,9400.0,34.1446,34.1983,34.1446,34.1893,9400.0
2011-03-23 12:40:00,38.24,38.3,38.23,38.27,38800.0,34.1893,34.243,34.1804,34.2161,38800.0
2011-03-23 12:45:00,38.24,38.27,38.23,38.24,7000.0,34.1893,34.2161,34.1804,34.1893,7000.0
2011-03-23 12:50:00,38.24,38.26,38.2,38.2,12200.0,34.1893,34.2072,34.1536,34.1536,12200.0
2011-03-23 12:55:00,38.2,38.24,38.19,38.24,25600.0,34.1536,34.1893,34.1446,34.1893,25600.0
2011-03-23 13:00:00,38.22,38.24,38.21,38.22,13800.0,34.1714,34.1893,34.1625,34.1714,13800.0
2011-03-23 13:05:00,38.21,38.21,38.19,38.21,22200.0,34.1625,34.1625,34.1446,34.1625,22200.0
2011-03-23 13:10:00,38.21,38.21,38.18,38.2,11800.0,34.1625,34.1625,34.1357,34.1536,11800.0
2011-03-23 13:15:00,38.2,38.23,38.2,38.23,26800.0,34.1536,34.1804,34.1536,34.1804,26800.0
2011-03-23 13:20:00,38.21,38.21,38.18,38.19,7200.0,34.1625,34.1625,34.1357,34.1446,7200.0
2011-03-23 13:25:00,38.18,38.21,38.16,38.17,44200.0,34.1357,34.1625,34.1178,34.1267,44200.0
2011-03-23 13:30:00,38.17,38.21,38.15,38.21,30000.0,34.1267,34.1625,34.1089,34.1625,30000.0
2011-03-23 13:35:00,38.22,38.22,38.2,38.21,8400.0,34.1714,34.1714,34.1536,34.1625,8400.0
2011-03-23 13:40:00,38.21,38.22,38.18,38.21,18600.0,34.1625,34.1714,34.1357,34.1625,18600.0
2011-03-23 13:45:00,38.22,38.23,38.16,38.18,19800.0,34.1714,34.1804,34.1178,34.1357,19800.0
2011-03-23 13:50:00,38.18,38.24,38.18,38.18,26800.0,34.1357,34.1893,34.1357,34.1357,26800.0
2011-03-23 13:55:00,38.2,38.24,38.19,38.24,10800.0,34.1536,34.1893,34.1446,34.1893,10800.0
2011-03-23 14:00:00,38.24,38.24,38.14,38.16,32000.0,34.1893,34.1893,34.0999,34.1178,32000.0
2011-03-23 14:05:00,38.16,38.19,38.15,38.19,19000.0,34.1178,34.1446,34.1089,34.1446,19000.0
2011-03-23 14:10:00,38.18,38.19,38.15,38.19,31800.0,34.1357,34.1446,34.1089,34.1446,31800.0
2011-03-23 14:15:00,38.19,38.2,38.16,38.17,5800.0,34.1446,34.1536,34.1178,34.1267,5800.0
2011-03-23 14:20:00,38.17,38.19,38.15,38.19,48600.0,34.1267,34.1446,34.1089,34.1446,48600.0
2011-03-23 14:25:00,38.18,38.27,38.18,38.24,38200.0,34.1357,34.2161,34.1357,34.1893,38200.0
2011-03-23 14:30:00,38.25,38.29,38.24,38.29,24000.0,34.1983,34.234,34.1893,34.234,24000.0
2011-03-23 14:35:00,38.28,38.32,38.26,38.31,29200.0,34.2251,34.2609,34.2072,34.2519,29200.0
2011-03-23 14:40:00,38.31,38.36,38.31,38.36,39800.0,34.2519,34.2966,34.2519,34.2966,39800.0
2011-03-23 14:45:00,38.36,38.38,38.35,38.38,30000.0,34.2966,34.3145,34.2877,34.3145,30000.0
2011-03-23 14:50:00,38.38,38.51,38.38,38.49,104000.0,34.3145,34.4307,34.3145,34.4128,104000.0
2011-03-23 14:55:00,38.47,38.54,38.47,38.5,65400.0,34.395,34.4575,34.395,34.4218,65400.0
2011-03-23 15:00:00,38.51,38.52,38.49,38.52,39200.0,34.4307,34.4397,34.4128,34.4397,39200.0
2011-03-23 15:05:00,38.53,38.53,38.46,38.48,27600.0,34.4486,34.4486,34.386,34.4039,27600.0
2011-03-23 15:10:00,38.48,38.55,38.48,38.54,39800.0,34.4039,34.4665,34.4039,34.4575,39800.0
2011-03-23 15:15:00,38.54,38.56,38.51,38.52,34600.0,34.4575,34.4754,34.4307,34.4397,34600.0
2011-03-23 15:20:00,38.53,38.58,38.52,38.57,39800.0,34.4486,34.4933,34.4397,34.4844,39800.0
2011-03-23 15:25:00,38.57,38.59,38.54,38.59,27200.0,34.4844,34.5023,34.4575,34.5023,27200.0
2011-03-23 15:30:00,38.58,38.58,38.52,38.52,23000.0,34.4933,34.4933,34.4397,34.4397,23000.0
2011-03-23 15:35:00,38.52,38.52,38.47,38.51,55800.0,34.4397,34.4397,34.395,34.4307,55800.0
2011-03-23 15:40:00,38.51,38.51,38.47,38.49,44400.0,34.4307,34.4307,34.395,34.4128,44400.0
2011-03-23 15:45:00,38.49,38.49,38.45,38.48,80200.0,34.4128,34.4128,34.3771,34.4039,80200.0
2011-03-23 15:50:00,38.47,38.51,38.47,38.51,101800.0,34.395,34.4307,34.395,34.4307,101800.0
2011-03-23 15:55:00,38.51,38.51,38.44,38.44,154200.0,34.4307,34.4307,34.3681,34.3681,154200.0
2011-03-24 09:30:00,38.76,38.76,38.6,38.65,58800.0,34.6542,34.6542,34.5112,34.5559,58800.0
2011-03-24 09:35:00,38.63,38.77,38.59,38.74,82000.0,34.538,34.6632,34.5023,34.6364,82000.0
2011-03-24 09:40:00,38.74,38.76,38.7,38.73,37800.0,34.6364,34.6542,34.6006,34.6274,37800.0
2011-03-24 09:45:00,38.73,38.76,38.71,38.73,67600.0,34.6274,34.6542,34.6095,34.6274,67600.0
2011-03-24 09:50:00,38.71,38.75,38.67,38.68,50200.0,34.6095,34.6453,34.5738,34.5827,50200.0
2011-03-24 09:55:00,38.67,38.8,38.65,38.74,56200.0,34.5738,34.69,34.5559,34.6364,56200.0
2011-03-24 10:00:00,38.74,38.85,38.72,38.85,45600.0,34.6364,34.7347,34.6185,34.7347,45600.0
2011-03-24 10:05:00,38.85,38.91,38.83,38.88,47800.0,34.7347,34.7884,34.7168,34.7615,47800.0
2011-03-24 10:10:00,38.88,38.88,38.74,38.81,84200.0,34.7615,34.7615,34.6364,34.6989,84200.0
2011-03-24 10:15:00,38.82,38.88,38.8,38.86,60400.0,34.7079,34.7615,34.69,34.7437,60400.0
2011-03-24 10:20:00,38.87,38.91,38.87,38.88,90400.0,34.7526,34.7884,34.7526,34.7615,90400.0
2011-03-24 10:25:00,38.88,38.93,38.87,38.88,69800.0,34.7615,34.8062,34.7526,34.7615,69800.0
2011-03-24 10:30:00,38.88,38.98,38.88,38.96,45400.0,34.7615,34.8509,34.7615,34.8331,45400.0
2011-03-24 10:35:00,38.96,39.05,38.96,39.05,89000.0,34.8331,34.9135,34.8331,34.9135,89000.0
2011-03-24 10:40:00,39.05,39.17,39.05,39.14,174200.0,34.9135,35.0208,34.9135,34.994,174200.0
2011-03-24 10:45:00,39.14,39.21,39.13,39.18,122400.0,34.994,35.0566,34.9851,35.0298,122400.0
2011-03-24 10:50:00,39.19,39.35,39.19,39.34,171400.0,35.0387,35.1817,35.0387,35.1728,171400.0
2011-03-24 10:55:00,39.34,39.45,39.33,39.44,129200.0,35.1728,35.2712,35.1639,35.2622,129200.0
2011-03-24 11:00:00,39.43,39.55,39.42,39.47,186400.0,35.2533,35.3606,35.2443,35.289,186400.0
2011-03-24 11:05:00,39.47,39.5,39.44,39.47,77600.0,35.289,35.3159,35.2622,35.289,77600.0
2011-03-24 11:10:00,39.45,39.51,39.45,39.49,31200.0,35.2712,35.3248,35.2712,35.3069,31200.0
2011-03-24 11:15:00,39.49,39.54,39.45,39.5,68200.0,35.3069,35.3516,35.2712,35.3159,68200.0
2011-03-24 11:20:00,39.5,39.62,39.5,39.53,87400.0,35.3159,35.4231,35.3159,35.3427,87400.0
2011-03-24 11:25:00,39.52,39.56,39.51,39.56,21200.0,35.3337,35.3695,35.3248,35.3695,21200.0
2011-03-24 11:30:00,39.54,39.59,39.51,39.55,38600.0,35.3516,35.3963,35.3248,35.3606,38600.0
2011-03-24 11:35:00,39.55,39.61,39.55,39.6,54400.0,35.3606,35.4142,35.3606,35.4053,54400.0
2011-03-24 11:40:00,39.62,39.66,39.6,39.65,51000.0,35.4231,35.4589,35.4053,35.45,51000.0
2011-03-24 11:45:00,39.65,39.66,39.62,39.65,58000.0,35.45,35.4589,35.4231,35.45,58000.0
2011-03-24 11:50:00,39.65,39.7,39.63,39.66,45200.0,35.45,35.4947,35.4321,35.4589,45200.0
2011-03-24 11:55:00,39.66,39.69,39.65,39.67,19800.0,35.4589,35.4857,35.45,35.4678,19800.0
2011-03-24 12:00:00,39.67,39.78,39.67,39.77,96000.0,35.4678,35.5662,35.4678,35.5573,96000.0
2011-03-24 12:05:00,39.76,39.76,39.71,39.72,36000.0,35.5483,35.5483,35.5036,35.5126,36000.0
2011-03-24 12:10:00,39.73,39.76,39.69,39.75,78200.0,35.5215,35.5483,35.4857,35.5394,78200.0
2011-03-24 12:15:00,39.75,39.77,39.74,39.74,23600.0,35.5394,35.5573,35.5304,35.5304,23600.0
2011-03-24 12:20:00,39.74,39.74,39.69,39.71,32200.0,35.5304,35.5304,35.4857,35.5036,32200.0
2011-03-24 12:25:00,39.71,39.77,39.68,39.73,98600.0,35.5036,35.5573,35.4768,35.5215,98600.0
2011-03-24 12:30:00,39.73,39.73,39.62,39.63,43800.0,35.5215,35.5215,35.4231,35.4321,43800.0
2011-03-24 12:35:00,39.63,39.67,39.62,39.65,124800.0,35.4321,35.4678,35.4231,35.45,124800.0
2011-03-24 12:40:00,39.65,39.65,39.61,39.63,28800.0,35.45,35.45,35.4142,35.4321,28800.0
2011-03-24 12:45:00,39.64,39.65,39.63,39.64,18200.0,35.441,35.45,35.4321,35.441,18200.0
2011-03-24 12:50:00,39.65,39.65,39.56,39.57,44200.0,35.45,35.45,35.3695,35.3784,44200.0
2011-03-24 12:55:00,39.58,39.63,39.58,39.6,35600.0,35.3874,35.4321,35.3874,35.4053,35600.0
2011-03-24 13:00:00,39.6,39.62,39.58,39.61,34200.0,35.4053,35.4231,35.3874,35.4142,34200.0
2011-03-24 13:05:00,39.61,39.62,39.59,39.6,27000.0,35.4142,35.4231,35.3963,35.4053,27000.0
2011-03-24 13:10:00,39.6,39.62,39.6,39.6,36600.0,35.4053,35.4231,35.4053,35.4053,36600.0
2011-03-24 13:15:00,39.6,39.65,39.6,39.65,39000.0,35.4053,35.45,35.4053,35.45,39000.0
2011-03-24 13:20:00,39.65,39.65,39.6,39.62,34000.0,35.45,35.45,35.4053,35.4231,34000.0
2011-03-24 13:25:00,39.62,39.64,39.6,39.64,23400.0,35.4231,35.441,35.4053,35.441,23400.0
2011-03-24 13:30:00,39.65,39.65,39.6,39.62,55200.0,35.45,35.45,35.4053,35.4231,55200.0
2011-03-24 13:35:00,39.62,39.63,39.6,39.62,39600.0,35.4231,35.4321,35.4053,35.4231,39600.0
2011-03-24 13:40:00,39.62,39.63,39.6,39.62,29000.0,35.4231,35.4321,35.4053,35.4231,29000.0
2011-03-24 13:45:00,39.62,39.62,39.57,39.6,60200.0,35.4231,35.4231,35.3784,35.4053,60200.0
2011-03-24 13:50:00,39.6,39.61,39.58,39.6,31400.0,35.4053,35.4142,35.3874,35.4053,31400.0
2011-03-24 13:55:00,39.6,39.64,39.6,39.63,59800.0,35.4053,35.441,35.4053,35.4321,59800.0
2011-03-24 14:00:00,39.63,39.69,39.63,39.69,44200.0,35.4321,35.4857,35.4321,35.4857,44200.0
2011-03-24 14:05:00,39.69,39.69,39.66,39.68,29800.0,35.4857,35.4857,35.4589,35.4768,29800.0
2011-03-24 14:10:00,39.69,39.69,39.65,39.67,26800.0,35.4857,35.4857,35.45,35.4678,26800.0
2011-03-24 14:15:00,39.69,39.74,39.69,39.73,83000.0,35.4857,35.5304,35.4857,35.5215,83000.0
2011-03-24 14:20:00,39.73,39.77,39.72,39.74,43800.0,35.5215,35.5573,35.5126,35.5304,43800.0
2011-03-24 14:25:00,39.74,39.77,39.73,39.77,30200.0,35.5304,35.5573,35.5215,35.5573,30200.0
2011-03-24 14:30:00,39.76,39.8,39.74,39.79,46200.0,35.5483,35.5841,35.5304,35.5751,46200.0
2011-03-24 14:35:00,39.79,39.83,39.79,39.8,65600.0,35.5751,35.6109,35.5751,35.5841,65600.0
2011-03-24 14:40:00,39.81,39.87,39.81,39.85,59600.0,35.593,35.6467,35.593,35.6288,59600.0
2011-03-24 14:45:00,39.85,39.87,39.82,39.83,65600.0,35.6288,35.6467,35.602,35.6109,65600.0
2011-03-24 14:50:00,39.82,39.85,39.79,39.79,52800.0,35.602,35.6288,35.5751,35.5751,52800.0
2011-03-24 14:55:00,39.8,39.81,39.76,39.81,28000.0,35.5841,35.593,35.5483,35.593,28000.0
2011-03-24 15:00:00,39.8,39.81,39.77,39.8,27000.0,35.5841,35.593,35.5573,35.5841,27000.0
2011-03-24 15:05:00,39.8,39.8,39.77,39.8,26200.0,35.5841,35.5841,35.5573,35.5841,26200.0
2011-03-24 15:10:00,39.8,39.8,39.77,39.78,18400.0,35.5841,35.5841,35.5573,35.5662,18400.0
2011-03-24 15:15:00,39.78,39.88,39.78,39.87,87800.0,35.5662,35.6556,35.5662,35.6467,87800.0
2011-03-24 15:20:00,39.86,39.91,39.85,39.89,61200.0,35.6377,35.6824,35.6288,35.6645,61200.0
2011-03-24 15:25:00,39.89,39.9,39.87,39.87,64800.0,35.6645,35.6735,35.6467,35.6467,64800.0
2011-03-24 15:30:00,39.87,39.9,39.86,39.88,67600.0,35.6467,35.6735,35.6377,35.6556,67600.0
2011-03-24 15:35:00,39.88,39.88,39.83,39.85,83000.0,35.6556,35.6556,35.6109,35.6288,83000.0
2011-03-24 15:40:00,39.85,39.87,39.82,39.85,79600.0,35.6288,35.6467,35.602,35.6288,79600.0
2011-03-24 15:45:00,39.86,39.87,39.81,39.84,125400.0,35.6377,35.6467,35.593,35.6198,125400.0
2011-03-24 15:50:00,39.84,39.85,39.81,39.84,130800.0,35.6198,35.6288,35.593,35.6198,130800.0
2011-03-24 15:55:00,39.84,39.9,39.84,39.87,272400.0,35.6198,35.6735,35.6198,35.6467,272400.0
2011-03-25 09:30:00,40.15,40.44,40.1,40.34,203000.0,35.897,36.1563,35.8523,36.0669,203000.0
2011-03-25 09:35:00,40.36,40.37,40.21,40.25,149600.0,36.0848,36.0937,35.9506,35.9864,149600.0
2011-03-25 09:40:00,40.26,40.32,40.18,40.31,107800.0,35.9954,36.049,35.9238,36.0401,107800.0
2011-03-25 09:45:00,40.31,40.35,40.2,40.27,92200.0,36.0401,36.0758,35.9417,36.0043,92200.0
2011-03-25 09:50:00,40.26,40.31,40.21,40.31,44600.0,35.9954,36.0401,35.9506,36.0401,44600.0
2011-03-25 09:55:00,40.28,40.4,40.25,40.38,125800.0,36.0132,36.1205,35.9864,36.1026,125800.0
2011-03-25 10:00:00,40.39,40.57,40.35,40.52,192200.0,36.1116,36.2725,36.0758,36.2278,192200.0
2011-03-25 10:05:00,40.53,40.53,40.4,40.49,102800.0,36.2368,36.2368,36.1205,36.201,102800.0
2011-03-25 10:10:00,40.49,40.5,40.42,40.42,50600.0,36.201,36.2099,36.1384,36.1384,50600.0
2011-03-25 10:15:00,40.43,40.49,40.42,40.43,67000.0,36.1473,36.201,36.1384,36.1473,67000.0
2011-03-25 10:20:00,40.44,40.44,40.35,40.41,116000.0,36.1563,36.1563,36.0758,36.1295,116000.0
2011-03-25 10:25:00,40.41,40.47,40.38,40.44,60400.0,36.1295,36.1831,36.1026,36.1563,60400.0
2011-03-25 10:30:00,40.43,40.59,40.43,40.53,131000.0,36.1473,36.2904,36.1473,36.2368,131000.0
2011-03-25 10:35:00,40.53,40.57,40.44,40.49,113800.0,36.2368,36.2725,36.1563,36.201,113800.0
2011-03-25 10:40:00,40.48,40.54,40.48,40.53,102000.0,36.192,36.2457,36.192,36.2368,102000.0
2011-03-25 10:45:00,40.53,40.54,40.49,40.54,51200.0,36.2368,36.2457,36.201,36.2457,51200.0
2011-03-25 10:50:00,40.52,40.54,40.48,40.51,70800.0,36.2278,36.2457,36.192,36.2189,70800.0
2011-03-25 10:55:00,40.51,40.54,40.48,40.49,38400.0,36.2189,36.2457,36.192,36.201,38400.0
2011-03-25 11:00:00,40.49,40.51,40.42,40.45,70000.0,36.201,36.2189,36.1384,36.1652,70000.0
2011-03-25 11:05:00,40.45,40.47,40.41,40.44,88800.0,36.1652,36.1831,36.1295,36.1563,88800.0
2011-03-25 11:10:00,40.43,40.44,40.41,40.42,95000.0,36.1473,36.1563,36.1295,36.1384,95000.0
2011-03-25 11:15:00,40.4,40.43,40.38,40.41,58000.0,36.1205,36.1473,36.1026,36.1295,58000.0
2011-03-25 11:20:00,40.41,40.42,40.37,40.41,92200.0,36.1295,36.1384,36.0937,36.1295,92200.0
2011-03-25 11:25:00,40.42,40.48,40.34,40.47,160400.0,36.1384,36.192,36.0669,36.1831,160400.0
2011-03-25 11:30:00,40.47,40.51,40.46,40.51,177200.0,36.1831,36.2189,36.1742,36.2189,177200.0
2011-03-25 11:35:00,40.49,40.51,40.46,40.48,37200.0,36.201,36.2189,36.1742,36.192,37200.0
2011-03-25 11:40:00,40.48,40.5,40.45,40.48,17000.0,36.192,36.2099,36.1652,36.192,17000.0
2011-03-25 11:45:00,40.48,40.54,40.47,40.49,88200.0,36.192,36.2457,36.1831,36.201,88200.0
2011-03-25 11:50:00,40.49,40.51,40.43,40.48,135200.0,36.201,36.2189,36.1473,36.192,135200.0
2011-03-25 11:55:00,40.48,40.51,40.44,40.48,21000.0,36.192,36.2189,36.1563,36.192,21000.0
2011-03-25 12:00:00,40.48,40.49,40.43,40.46,36800.0,36.192,36.201,36.1473,36.1742,36800.0
2011-03-25 12:05:00,40.46,40.48,40.44,40.46,40600.0,36.1742,36.192,36.1563,36.1742,40600.0
2011-03-25 12:10:00,40.46,40.47,40.43,40.46,62800.0,36.1742,36.1831,36.1473,36.1742,62800.0
2011-03-25 12:15:00,40.46,40.49,40.43,40.46,60000.0,36.1742,36.201,36.1473,36.1742,60000.0
2011-03-25 12:20:00,40.46,40.49,40.44,40.46,31600.0,36.1742,36.201,36.1563,36.1742,31600.0
2011-03-25 12:25:00,40.46,40.49,40.46,40.46,44400.0,36.1742,36.201,36.1742,36.1742,44400.0
2011-03-25 12:30:00,40.46,40.49,40.41,40.42,79600.0,36.1742,36.201,36.1295,36.1384,79600.0
2011-03-25 12:35:00,40.42,40.49,40.42,40.47,33400.0,36.1384,36.201,36.1384,36.1831,33400.0
2011-03-25 12:40:00,40.47,40.52,40.45,40.49,37800.0,36.1831,36.2278,36.1652,36.201,37800.0
2011-03-25 12:45:00,40.48,40.55,40.47,40.51,57400.0,36.192,36.2546,36.1831,36.2189,57400.0
2011-03-25 12:50:00,40.5,40.53,40.47,40.49,64200.0,36.2099,36.2368,36.1831,36.201,64200.0
2011-03-25 12:55:00,40.49,40.54,40.48,40.5,46400.0,36.201,36.2457,36.192,36.2099,46400.0
2011-03-25 13:00:00,40.49,40.5,40.43,40.44,42600.0,36.201,36.2099,36.1473,36.1563,42600.0
2011-03-25 13:05:00,40.44,40.47,40.44,40.45,38200.0,36.1563,36.1831,36.1563,36.1652,38200.0
2011-03-25 13:10:00,40.45,40.47,40.38,40.4,57400.0,36.1652,36.1831,36.1026,36.1205,57400.0
2011-03-25 13:15:00,40.39,40.44,40.38,40.43,59000.0,36.1116,36.1563,36.1026,36.1473,59000.0
2011-03-25 13:20:00,40.43,40.45,40.42,40.44,19600.0,36.1473,36.1652,36.1384,36.1563,19600.0
2011-03-25 13:25:00,40.45,40.45,40.42,40.43,74200.0,36.1652,36.1652,36.1384,36.1473,74200.0
2011-03-25 13:30:00,40.42,40.42,40.35,40.37,47000.0,36.1384,36.1384,36.0758,36.0937,47000.0
2011-03-25 13:35:00,40.38,40.41,40.37,40.39,40800.0,36.1026,36.1295,36.0937,36.1116,40800.0
2011-03-25 13:40:00,40.38,40.38,40.33,40.33,187000.0,36.1026,36.1026,36.0579,36.0579,187000.0
2011-03-25 13:45:00,40.34,40.35,40.32,40.34,42800.0,36.0669,36.0758,36.049,36.0669,42800.0
2011-03-25 13:50:00,40.34,40.35,40.3,40.3,43600.0,36.0669,36.0758,36.0311,36.0311,43600.0
2011-03-25 13:55:00,40.3,40.31,40.22,40.24,101200.0,36.0311,36.0401,35.9596,35.9775,101200.0
2011-03-25 14:00:00,40.24,40.24,40.13,40.13,85400.0,35.9775,35.9775,35.8791,35.8791,85400.0
2011-03-25 14:05:00,40.13,40.19,40.1,40.17,100600.0,35.8791,35.9328,35.8523,35.9149,100600.0
2011-03-25 14:10:00,40.17,40.19,40.14,40.16,48200.0,35.9149,35.9328,35.8881,35.9059,48200.0
2011-03-25 14:15:00,40.16,40.21,40.13,40.14,27200.0,35.9059,35.9506,35.8791,35.8881,27200.0
2011-03-25 14:20:00,40.15,40.18,40.09,40.1,43400.0,35.897,35.9238,35.8434,35.8523,43400.0
2011-03-25 14:25:00,40.1,40.1,40.04,40.06,91200.0,35.8523,35.8523,35.7987,35.8165,91200.0
2011-03-25 14:30:00,40.06,40.06,40.03,40.06,75600.0,35.8165,35.8165,35.7897,35.8165,75600.0
2011-03-25 14:35:00,40.05,40.09,40.04,40.09,47800.0,35.8076,35.8434,35.7987,35.8434,47800.0
2011-03-25 14:40:00,40.1,40.14,40.09,40.12,57400.0,35.8523,35.8881,35.8434,35.8702,57400.0
2011-03-25 14:45:00,40.11,40.16,40.11,40.13,56000.0,35.8612,35.9059,35.8612,35.8791,56000.0
2011-03-25 14:50:00,40.13,40.17,40.13,40.14,70200.0,35.8791,35.9149,35.8791,35.8881,70200.0
2011-03-25 14:55:00,40.15,40.15,40.1,40.13,32400.0,35.897,35.897,35.8523,35.8791,32400.0
2011-03-25 15:00:00,40.12,40.13,40.09,40.13,49000.0,35.8702,35.8791,35.8434,35.8791,49000.0
2011-03-25 15:05:00,40.13,40.15,40.08,40.13,33400.0,35.8791,35.897,35.8344,35.8791,33400.0
2011-03-25 15:10:00,40.13,40.2,40.1,40.18,59800.0,35.8791,35.9417,35.8523,35.9238,59800.0
2011-03-25 15:15:00,40.19,40.19,40.11,40.13,51800.0,35.9328,35.9328,35.8612,35.8791,51800.0
2011-03-25 15:20:00,40.12,40.15,40.08,40.1,68200.0,35.8702,35.897,35.8344,35.8523,68200.0
2011-03-25 15:25:00,40.1,40.11,40.07,40.08,55600.0,35.8523,35.8612,35.8255,35.8344,55600.0
2011-03-25 15:30:00,40.08,40.11,40.07,40.07,63400.0,35.8344,35.8612,35.8255,35.8255,63400.0
2011-03-25 15:35:00,40.08,40.12,40.07,40.1,67400.0,35.8344,35.8702,35.8255,35.8523,67400.0
2011-03-25 15:40:00,40.1,40.14,40.1,40.13,65600.0,35.8523,35.8881,35.8523,35.8791,65600.0
2011-03-25 15:45:00,40.12,40.14,40.08,40.09,189600.0,35.8702,35.8881,35.8344,35.8434,189600.0
2011-03-25 15:50:00,40.08,40.1,40.05,40.07,211200.0,35.8344,35.8523,35.8076,35.8255,211200.0
2011-03-25 15:55:00,40.07,40.1,40.02,40.05,260400.0,35.8255,35.8523,35.7808,35.8076,260400.0
2011-03-28 09:30:00,40.16,40.23,39.93,39.94,152000.0,35.9059,35.9685,35.7003,35.7092,152000.0
2011-03-28 09:35:00,39.92,39.99,39.88,39.89,98600.0,35.6914,35.754,35.6556,35.6645,98600.0
2011-03-28 09:40:00,39.92,40.02,39.89,39.98,131400.0,35.6914,35.7808,35.6645,35.745,131400.0
2011-03-28 09:45:00,39.99,40.02,39.95,39.96,80000.0,35.754,35.7808,35.7182,35.7271,80000.0
2011-03-28 09:50:00,39.97,40.05,39.96,40.01,52000.0,35.7361,35.8076,35.7271,35.7718,52000.0
2011-03-28 09:55:00,40.02,40.08,40.02,40.06,69000.0,35.7808,35.8344,35.7808,35.8165,69000.0
2011-03-28 10:00:00,40.05,40.09,39.95,39.95,74600.0,35.8076,35.8434,35.7182,35.7182,74600.0
2011-03-28 10:05:00,39.95,39.97,39.85,39.87,44200.0,35.7182,35.7361,35.6288,35.6467,44200.0
2011-03-28 10:10:00,39.87,39.91,39.84,39.91,100000.0,35.6467,35.6824,35.6198,35.6824,100000.0
2011-03-28 10:15:00,39.9,40.0,39.88,39.99,41200.0,35.6735,35.7629,35.6556,35.754,41200.0
2011-03-28 10:20:00,40.01,40.08,39.99,40.0,33400.0,35.7718,35.8344,35.754,35.7629,33400.0
2011-03-28 10:25:00,39.99,39.99,39.92,39.97,80200.0,35.754,35.754,35.6914,35.7361,80200.0
2011-03-28 10:30:00,39.96,40.05,39.96,40.01,40400.0,35.7271,35.8076,35.7271,35.7718,40400.0
2011-03-28 10:35:00,40.02,40.12,40.01,40.09,39200.0,35.7808,35.8702,35.7718,35.8434,39200.0
2011-03-28 10:40:00,40.09,40.1,40.05,40.08,26800.0,35.8434,35.8523,35.8076,35.8344,26800.0
2011-03-28 10:45:00,40.06,40.13,40.03,40.11,32600.0,35.8165,35.8791,35.7897,35.8612,32600.0
2011-03-28 10:50:00,40.13,40.15,39.99,40.0,53800.0,35.8791,35.897,35.754,35.7629,53800.0
2011-03-28 10:55:00,40.01,40.05,39.99,40.04,18600.0,35.7718,35.8076,35.754,35.7987,18600.0
2011-03-28 11:00:00,40.04,40.04,39.97,40.0,20600.0,35.7987,35.7987,35.7361,35.7629,20600.0
2011-03-28 11:05:00,40.0,40.07,39.99,40.05,18800.0,35.7629,35.8255,35.754,35.8076,18800.0
2011-03-28 11:10:00,40.04,40.1,40.03,40.1,18200.0,35.7987,35.8523,35.7897,35.8523,18200.0
2011-03-28 11:15:00,40.09,40.09,40.01,40.02,28600.0,35.8434,35.8434,35.7718,35.7808,28600.0
2011-03-28 11:20:00,40.02,40.07,40.02,40.05,16000.0,35.7808,35.8255,35.7808,35.8076,16000.0
2011-03-28 11:25:00,40.06,40.06,40.01,40.04,9400.0,35.8165,35.8165,35.7718,35.7987,9400.0
2011-03-28 11:30:00,40.04,40.09,40.02,40.05,30400.0,35.7987,35.8434,35.7808,35.8076,30400.0
2011-03-28 11:35:00,40.06,40.06,39.98,40.01,43200.0,35.8165,35.8165,35.745,35.7718,43200.0
2011-03-28 11:40:00,40.0,40.0,39.96,39.99,44600.0,35.7629,35.7629,35.7271,35.754,44600.0
2011-03-28 11:45:00,39.99,40.04,39.97,39.99,44800.0,35.754,35.7987,35.7361,35.754,44800.0
2011-03-28 11:50:00,39.99,40.07,39.99,40.06,7800.0,35.754,35.8255,35.754,35.8165,7800.0
2011-03-28 11:55:00,40.06,40.06,40.01,40.03,8000.0,35.8165,35.8165,35.7718,35.7897,8000.0
2011-03-28 12:00:00,40.03,40.08,40.01,40.07,14600.0,35.7897,35.8344,35.7718,35.8255,14600.0
2011-03-28 12:05:00,40.04,40.08,40.02,40.06,12200.0,35.7987,35.8344,35.7808,35.8165,12200.0
2011-03-28 12:10:00,40.07,40.08,40.04,40.07,13000.0,35.8255,35.8344,35.7987,35.8255,13000.0
2011-03-28 12:15:00,40.07,40.07,40.05,40.06,7200.0,35.8255,35.8255,35.8076,35.8165,7200.0
2011-03-28 12:20:00,40.05,40.06,40.04,40.05,8000.0,35.8076,35.8165,35.7987,35.8076,8000.0
2011-03-28 12:25:00,40.05,40.06,40.04,40.06,8400.0,35.8076,35.8165,35.7987,35.8165,8400.0
2011-03-28 12:30:00,40.05,40.08,40.05,40.08,15000.0,35.8076,35.8344,35.8076,35.8344,15000.0
2011-03-28 12:35:00,40.06,40.07,40.04,40.06,7000.0,35.8165,35.8255,35.7987,35.8165,7000.0
2011-03-28 12:40:00,40.06,40.09,40.04,40.09,24800.0,35.8165,35.8434,35.7987,35.8434,24800.0
2011-03-28 12:45:00,40.09,40.11,40.07,40.1,14200.0,35.8434,35.8612,35.8255,35.8523,14200.0
2011-03-28 12:50:00,40.07,40.09,40.03,40.04,19800.0,35.8255,35.8434,35.7897,35.7987,19800.0
2011-03-28 12:55:00,40.04,40.08,40.02,40.08,15600.0,35.7987,35.8344,35.7808,35.8344,15600.0
2011-03-28 13:00:00,40.08,40.1,40.05,40.06,15000.0,35.8344,35.8523,35.8076,35.8165,15000.0
2011-03-28 13:05:00,40.07,40.07,40.03,40.04,30800.0,35.8255,35.8255,35.7897,35.7987,30800.0
2011-03-28 13:10:00,40.04,40.06,40.02,40.03,63400.0,35.7987,35.8165,35.7808,35.7897,63400.0
2011-03-28 13:15:00,40.02,40.03,39.99,39.99,44600.0,35.7808,35.7897,35.754,35.754,44600.0
2011-03-28 13:20:00,39.99,40.0,39.96,39.99,50000.0,35.754,35.7629,35.7271,35.754,50000.0
2011-03-28 13:25:00,39.99,40.0,39.96,39.98,43800.0,35.754,35.7629,35.7271,35.745,43800.0
2011-03-28 13:30:00,39.99,39.99,39.96,39.98,22600.0,35.754,35.754,35.7271,35.745,22600.0
2011-03-28 13:35:00,39.99,40.01,39.98,40.0,26800.0,35.754,35.7718,35.745,35.7629,26800.0
2011-03-28 13:40:00,40.0,40.02,39.97,39.97,35200.0,35.7629,35.7808,35.7361,35.7361,35200.0
2011-03-28 13:45:00,39.97,39.98,39.95,39.95,45000.0,35.7361,35.745,35.7182,35.7182,45000.0
2011-03-28 13:50:00,39.95,39.96,39.93,39.96,26600.0,35.7182,35.7271,35.7003,35.7271,26600.0
2011-03-28 13:55:00,39.95,39.97,39.95,39.96,28200.0,35.7182,35.7361,35.7182,35.7271,28200.0
2011-03-28 14:00:00,39.96,39.97,39.91,39.95,20200.0,35.7271,35.7361,35.6824,35.7182,20200.0
2011-03-28 14:05:00,39.94,39.94,39.84,39.85,65200.0,35.7092,35.7092,35.6198,35.6288,65200.0
2011-03-28 14:10:00,39.85,39.86,39.82,39.84,61800.0,35.6288,35.6377,35.602,35.6198,61800.0
2011-03-28 14:15:00,39.84,39.85,39.83,39.85,20400.0,35.6198,35.6288,35.6109,35.6288,20400.0
2011-03-28 14:20:00,39.85,39.86,39.82,39.85,19600.0,35.6288,35.6377,35.602,35.6288,19600.0
2011-03-28 14:25:00,39.85,39.85,39.81,39.82,17400.0,35.6288,35.6288,35.593,35.602,17400.0
2011-03-28 14:30:00,39.83,39.88,39.83,39.86,21200.0,35.6109,35.6556,35.6109,35.6377,21200.0
2011-03-28 14:35:00,39.87,39.9,39.85,39.85,17800.0,35.6467,35.6735,35.6288,35.6288,17800.0
2011-03-28 14:40:00,39.85,39.88,39.82,39.85,22600.0,35.6288,35.6556,35.602,35.6288,22600.0
2011-03-28 14:45:00,39.85,39.85,39.77,39.8,60400.0,35.6288,35.6288,35.5573,35.5841,60400.0
2011-03-28 14:50:00,39.79,39.81,39.76,39.8,81400.0,35.5751,35.593,35.5483,35.5841,81400.0
2011-03-28 14:55:00,39.79,39.87,39.79,39.87,63000.0,35.5751,35.6467,35.5751,35.6467,63000.0
2011-03-28 15:00:00,39.87,39.97,39.85,39.96,122800.0,35.6467,35.7361,35.6288,35.7271,122800.0
2011-03-28 15:05:00,39.98,39.99,39.95,39.96,62000.0,35.745,35.754,35.7182,35.7271,62000.0
2011-03-28 15:10:00,39.96,39.98,39.95,39.97,42600.0,35.7271,35.745,35.7182,35.7361,42600.0
2011-03-28 15:15:00,39.97,39.98,39.96,39.97,104600.0,35.7361,35.745,35.7271,35.7361,104600.0
2011-03-28 15:20:00,39.97,40.0,39.95,39.99,42000.0,35.7361,35.7629,35.7182,35.754,42000.0
2011-03-28 15:25:00,39.97,40.01,39.94,39.94,83800.0,35.7361,35.7718,35.7092,35.7092,83800.0
2011-03-28 15:30:00,39.94,39.97,39.93,39.94,31200.0,35.7092,35.7361,35.7003,35.7092,31200.0
2011-03-28 15:35:00,39.94,39.94,39.91,39.92,35800.0,35.7092,35.7092,35.6824,35.6914,35800.0
2011-03-28 15:40:00,39.92,39.92,39.85,39.87,68000.0,35.6914,35.6914,35.6288,35.6467,68000.0
2011-03-28 15:45:00,39.87,39.87,39.77,39.79,107600.0,35.6467,35.6467,35.5573,35.5751,107600.0
2011-03-28 15:50:00,39.78,39.84,39.77,39.77,152600.0,35.5662,35.6198,35.5573,35.5573,152600.0
2011-03-28 15:55:00,39.77,39.81,39.76,39.8,196000.0,35.5573,35.593,35.5483,35.5841,196000.0
2011-03-29 09:30:00,39.78,39.9,39.62,39.72,79000.0,35.5662,35.6735,35.4231,35.5126,79000.0
2011-03-29 09:35:00,39.67,39.83,39.58,39.83,109000.0,35.4678,35.6109,35.3874,35.6109,109000.0
2011-03-29 09:40:00,39.82,39.89,39.67,39.8,24200.0,35.602,35.6645,35.4678,35.5841,24200.0
2011-03-29 09:45:00,39.79,39.8,39.72,39.74,51800.0,35.5751,35.5841,35.5126,35.5304,51800.0
2011-03-29 09:50:00,39.77,39.81,39.73,39.74,49200.0,35.5573,35.593,35.5215,35.5304,49200.0
2011-03-29 09:55:00,39.74,39.76,39.69,39.73,35600.0,35.5304,35.5483,35.4857,35.5215,35600.0
2011-03-29 10:00:00,39.74,39.84,39.72,39.82,94800.0,35.5304,35.6198,35.5126,35.602,94800.0
2011-03-29 10:05:00,39.84,39.97,39.84,39.95,65400.0,35.6198,35.7361,35.6198,35.7182,65400.0
2011-03-29 10:10:00,39.95,40.0,39.95,40.0,80600.0,35.7182,35.7629,35.7182,35.7629,80600.0
2011-03-29 10:15:00,40.0,40.12,39.99,40.1,65400.0,35.7629,35.8702,35.754,35.8523,65400.0
2011-03-29 10:20:00,40.1,40.15,40.04,40.15,35600.0,35.8523,35.897,35.7987,35.897,35600.0
2011-03-29 10:25:00,40.14,40.22,40.1,40.11,43200.0,35.8881,35.9596,35.8523,35.8612,43200.0
2011-03-29 10:30:00,40.11,40.2,40.11,40.17,31600.0,35.8612,35.9417,35.8612,35.9149,31600.0
2011-03-29 10:35:00,40.17,40.17,40.1,40.14,14800.0,35.9149,35.9149,35.8523,35.8881,14800.0
2011-03-29 10:40:00,40.13,40.18,40.12,40.18,17800.0,35.8791,35.9238,35.8702,35.9238,17800.0
2011-03-29 10:45:00,40.18,40.23,40.17,40.17,34800.0,35.9238,35.9685,35.9149,35.9149,34800.0
2011-03-29 10:50:00,40.17,40.21,40.1,40.1,12800.0,35.9149,35.9506,35.8523,35.8523,12800.0
2011-03-29 10:55:00,40.12,40.18,40.12,40.14,21400.0,35.8702,35.9238,35.8702,35.8881,21400.0
2011-03-29 11:00:00,40.16,40.29,40.16,40.27,49400.0,35.9059,36.0222,35.9059,36.0043,49400.0
2011-03-29 11:05:00,40.27,40.33,40.26,40.29,33000.0,36.0043,36.0579,35.9954,36.0222,33000.0
2011-03-29 11:10:00,40.3,40.35,40.27,40.32,29800.0,36.0311,36.0758,36.0043,36.049,29800.0
2011-03-29 11:15:00,40.33,40.36,40.33,40.34,18200.0,36.0579,36.0848,36.0579,36.0669,18200.0
2011-03-29 11:20:00,40.34,40.37,40.33,40.34,28400.0,36.0669,36.0937,36.0579,36.0669,28400.0
2011-03-29 11:25:00,40.34,40.36,40.33,40.36,26600.0,36.0669,36.0848,36.0579,36.0848,26600.0
2011-03-29 11:30:00,40.35,40.43,40.35,40.37,45400.0,36.0758,36.1473,36.0758,36.0937,45400.0
2011-03-29 11:35:00,40.37,40.38,40.32,40.33,18800.0,36.0937,36.1026,36.049,36.0579,18800.0
2011-03-29 11:40:00,40.34,40.35,40.33,40.35,20600.0,36.0669,36.0758,36.0579,36.0758,20600.0
2011-03-29 11:45:00,40.35,40.36,40.29,40.3,37400.0,36.0758,36.0848,36.0222,36.0311,37400.0
2011-03-29 11:50:00,40.3,40.33,40.3,40.31,22600.0,36.0311,36.0579,36.0311,36.0401,22600.0
2011-03-29 11:55:00,40.31,40.35,40.3,40.35,14200.0,36.0401,36.0758,36.0311,36.0758,14200.0
2011-03-29 12:00:00,40.37,40.38,40.35,40.38,18600.0,36.0937,36.1026,36.0758,36.1026,18600.0
2011-03-29 12:05:00,40.37,40.4,40.36,40.37,22600.0,36.0937,36.1205,36.0848,36.0937,22600.0
2011-03-29 12:10:00,40.37,40.39,40.35,40.38,17200.0,36.0937,36.1116,36.0758,36.1026,17200.0
2011-03-29 12:15:00,40.38,40.39,40.38,40.38,11000.0,36.1026,36.1116,36.1026,36.1026,11000.0
2011-03-29 12:20:00,40.38,40.38,40.34,40.35,289000.0,36.1026,36.1026,36.0669,36.0758,289000.0
2011-03-29 12:25:00,40.35,40.35,40.27,40.27,8400.0,36.0758,36.0758,36.0043,36.0043,8400.0
2011-03-29 12:30:00,40.26,40.27,40.2,40.22,32400.0,35.9954,36.0043,35.9417,35.9596,32400.0
2011-03-29 12:35:00,40.22,40.33,40.22,40.32,32600.0,35.9596,36.0579,35.9596,36.049,32600.0
2011-03-29 12:40:00,40.33,40.33,40.28,40.29,8800.0,36.0579,36.0579,36.0132,36.0222,8800.0
2011-03-29 12:45:00,40.3,40.33,40.29,40.29,9800.0,36.0311,36.0579,36.0222,36.0222,9800.0
2011-03-29 12:50:00,40.3,40.35,40.29,40.33,17200.0,36.0311,36.0758,36.0222,36.0579,17200.0
2011-03-29 12:55:00,40.32,40.37,40.32,40.35,25000.0,36.049,36.0937,36.049,36.0758,25000.0
2011-03-29 13:00:00,40.35,40.35,40.32,40.33,19800.0,36.0758,36.0758,36.049,36.0579,19800.0
2011-03-29 13:05:00,40.32,40.34,40.32,40.34,9200.0,36.049,36.0669,36.049,36.0669,9200.0
2011-03-29 13:10:00,40.32,40.34,40.29,40.3,18800.0,36.049,36.0669,36.0222,36.0311,18800.0
2011-03-29 13:15:00,40.29,40.32,40.29,40.32,15600.0,36.0222,36.049,36.0222,36.049,15600.0
2011-03-29 13:20:00,40.3,40.32,40.3,40.31,800.0,36.0311,36.049,36.0311,36.0401,800.0
2011-03-29 13:25:00,40.3,40.31,40.29,40.3,19200.0,36.0311,36.0401,36.0222,36.0311,19200.0
2011-03-29 13:30:00,40.3,40.33,40.3,40.31,13400.0,36.0311,36.0579,36.0311,36.0401,13400.0
2011-03-29 13:35:00,40.31,40.32,40.3,40.3,12200.0,36.0401,36.049,36.0311,36.0311,12200.0
2011-03-29 13:40:00,40.3,40.31,40.27,40.3,24000.0,36.0311,36.0401,36.0043,36.0311,24000.0
2011-03-29 13:45:00,40.31,40.34,40.31,40.33,13600.0,36.0401,36.0669,36.0401,36.0579,13600.0
2011-03-29 13:50:00,40.33,40.34,40.32,40.33,5800.0,36.0579,36.0669,36.049,36.0579,5800.0
2011-03-29 13:55:00,40.32,40.33,40.31,40.31,7800.0,36.049,36.0579,36.0401,36.0401,7800.0
2011-03-29 14:00:00,40.31,40.35,40.3,40.34,27200.0,36.0401,36.0758,36.0311,36.0669,27200.0
2011-03-29 14:05:00,40.34,40.35,40.31,40.35,33400.0,36.0669,36.0758,36.0401,36.0758,33400.0
2011-03-29 14:10:00,40.35,40.37,40.34,40.36,43800.0,36.0758,36.0937,36.0669,36.0848,43800.0
2011-03-29 14:15:00,40.37,40.38,40.37,40.38,25600.0,36.0937,36.1026,36.0937,36.1026,25600.0
2011-03-29 14:20:00,40.38,40.38,40.36,40.37,11800.0,36.1026,36.1026,36.0848,36.0937,11800.0
2011-03-29 14:25:00,40.37,40.38,40.35,40.37,15600.0,36.0937,36.1026,36.0758,36.0937,15600.0
2011-03-29 14:30:00,40.38,40.38,40.36,40.38,24800.0,36.1026,36.1026,36.0848,36.1026,24800.0
2011-03-29 14:35:00,40.38,40.41,40.35,40.35,25000.0,36.1026,36.1295,36.0758,36.0758,25000.0
2011-03-29 14:40:00,40.35,40.39,40.35,40.38,9400.0,36.0758,36.1116,36.0758,36.1026,9400.0
2011-03-29 14:45:00,40.38,40.42,40.38,40.4,18400.0,36.1026,36.1384,36.1026,36.1205,18400.0
2011-03-29 14:50:00,40.4,40.42,40.38,40.4,24800.0,36.1205,36.1384,36.1026,36.1205,24800.0
2011-03-29 14:55:00,40.4,40.42,40.38,40.41,20200.0,36.1205,36.1384,36.1026,36.1295,20200.0
2011-03-29 15:00:00,40.41,40.44,40.41,40.43,25800.0,36.1295,36.1563,36.1295,36.1473,25800.0
2011-03-29 15:05:00,40.42,40.43,40.35,40.38,32000.0,36.1384,36.1473,36.0758,36.1026,32000.0
2011-03-29 15:10:00,40.38,40.43,40.38,40.43,33200.0,36.1026,36.1473,36.1026,36.1473,33200.0
2011-03-29 15:15:00,40.42,40.44,40.4,40.41,33400.0,36.1384,36.1563,36.1205,36.1295,33400.0
2011-03-29 15:20:00,40.41,40.42,40.4,40.41,15600.0,36.1295,36.1384,36.1205,36.1295,15600.0
2011-03-29 15:25:00,40.4,40.42,40.4,40.4,17000.0,36.1205,36.1384,36.1205,36.1205,17000.0
2011-03-29 15:30:00,40.41,40.43,40.4,40.43,102200.0,36.1295,36.1473,36.1205,36.1473,102200.0
2011-03-29 15:35:00,40.43,40.44,40.38,40.38,39200.0,36.1473,36.1563,36.1026,36.1026,39200.0
2011-03-29 15:40:00,40.38,40.4,40.35,40.4,46200.0,36.1026,36.1205,36.0758,36.1205,46200.0
2011-03-29 15:45:00,40.41,40.46,40.4,40.43,78600.0,36.1295,36.1742,36.1205,36.1473,78600.0
2011-03-29 15:50:00,40.43,40.44,40.41,40.43,60200.0,36.1473,36.1563,36.1295,36.1473,60200.0
2011-03-29 15:55:00,40.43,40.47,40.42,40.46,119400.0,36.1473,36.1831,36.1384,36.1742,119400.0
2011-03-30 09:30:00,40.72,40.79,40.7,40.71,97200.0,36.4066,36.4692,36.3887,36.3977,97200.0
2011-03-30 09:35:00,40.69,40.72,40.61,40.65,49200.0,36.3798,36.4066,36.3083,36.344,49200.0
2011-03-30 09:40:00,40.63,40.64,40.57,40.63,65600.0,36.3262,36.3351,36.2725,36.3262,65600.0
2011-03-30 09:45:00,40.63,40.67,40.58,40.6,36400.0,36.3262,36.3619,36.2815,36.2993,36400.0
2011-03-30 09:50:00,40.6,40.63,40.57,40.57,33400.0,36.2993,36.3262,36.2725,36.2725,33400.0
2011-03-30 09:55:00,40.58,40.69,40.57,40.64,37600.0,36.2815,36.3798,36.2725,36.3351,37600.0
2011-03-30 10:00:00,40.66,40.74,40.66,40.73,39600.0,36.353,36.4245,36.353,36.4156,39600.0
2011-03-30 10:05:00,40.71,40.71,40.58,40.6,57000.0,36.3977,36.3977,36.2815,36.2993,57000.0
2011-03-30 10:10:00,40.59,40.65,40.58,40.63,26000.0,36.2904,36.344,36.2815,36.3262,26000.0
2011-03-30 10:15:00,40.63,40.71,40.62,40.7,44400.0,36.3262,36.3977,36.3172,36.3887,44400.0
2011-03-30 10:20:00,40.69,40.69,40.67,40.68,13000.0,36.3798,36.3798,36.3619,36.3709,13000.0
2011-03-30 10:25:00,40.68,40.72,40.66,40.66,29600.0,36.3709,36.4066,36.353,36.353,29600.0
2011-03-30 10:30:00,40.65,40.74,40.65,40.72,46200.0,36.344,36.4245,36.344,36.4066,46200.0
2011-03-30 10:35:00,40.72,40.72,40.68,40.7,61400.0,36.4066,36.4066,36.3709,36.3887,61400.0
2011-03-30 10:40:00,40.7,40.73,40.67,40.73,57200.0,36.3887,36.4156,36.3619,36.4156,57200.0
2011-03-30 10:45:00,40.71,40.74,40.7,40.7,20400.0,36.3977,36.4245,36.3887,36.3887,20400.0
2011-03-30 10:50:00,40.7,40.72,40.69,40.7,17800.0,36.3887,36.4066,36.3798,36.3887,17800.0
2011-03-30 10:55:00,40.7,40.79,40.7,40.76,40400.0,36.3887,36.4692,36.3887,36.4424,40400.0
2011-03-30 11:00:00,40.76,40.77,40.71,40.74,48400.0,36.4424,36.4513,36.3977,36.4245,48400.0
2011-03-30 11:05:00,40.74,40.77,40.74,40.77,58200.0,36.4245,36.4513,36.4245,36.4513,58200.0
2011-03-30 11:10:00,40.77,40.77,40.71,40.73,96200.0,36.4513,36.4513,36.3977,36.4156,96200.0
2011-03-30 11:15:00,40.73,40.75,40.72,40.74,45200.0,36.4156,36.4334,36.4066,36.4245,45200.0
2011-03-30 11:20:00,40.73,40.74,40.69,40.73,64800.0,36.4156,36.4245,36.3798,36.4156,64800.0
2011-03-30 11:25:00,40.71,40.73,40.69,40.7,59600.0,36.3977,36.4156,36.3798,36.3887,59600.0
2011-03-30 11:30:00,40.71,40.74,40.71,40.74,40600.0,36.3977,36.4245,36.3977,36.4245,40600.0
2011-03-30 11:35:00,40.73,40.74,40.72,40.73,7800.0,36.4156,36.4245,36.4066,36.4156,7800.0
2011-03-30 11:40:00,40.73,40.75,40.7,40.72,46600.0,36.4156,36.4334,36.3887,36.4066,46600.0
2011-03-30 11:45:00,40.7,40.71,40.7,40.71,28200.0,36.3887,36.3977,36.3887,36.3977,28200.0
2011-03-30 11:50:00,40.7,40.71,40.7,40.71,33800.0,36.3887,36.3977,36.3887,36.3977,33800.0
2011-03-30 11:55:00,40.71,40.72,40.69,40.71,22800.0,36.3977,36.4066,36.3798,36.3977,22800.0
2011-03-30 12:00:00,40.71,40.73,40.7,40.71,27000.0,36.3977,36.4156,36.3887,36.3977,27000.0
2011-03-30 12:05:00,40.72,40.72,40.7,40.7,39800.0,36.4066,36.4066,36.3887,36.3887,39800.0
2011-03-30 12:10:00,40.7,40.75,40.7,40.71,26000.0,36.3887,36.4334,36.3887,36.3977,26000.0
2011-03-30 12:15:00,40.71,40.79,40.71,40.78,42400.0,36.3977,36.4692,36.3977,36.4603,42400.0
2011-03-30 12:20:00,40.78,40.87,40.78,40.84,49600.0,36.4603,36.5407,36.4603,36.5139,49600.0
2011-03-30 12:25:00,40.85,40.85,40.83,40.83,23000.0,36.5229,36.5229,36.505,36.505,23000.0
2011-03-30 12:30:00,40.83,40.85,40.82,40.84,34600.0,36.505,36.5229,36.496,36.5139,34600.0
2011-03-30 12:35:00,40.84,40.85,40.83,40.84,35600.0,36.5139,36.5229,36.505,36.5139,35600.0
2011-03-30 12:40:00,40.84,40.85,40.84,40.85,14800.0,36.5139,36.5229,36.5139,36.5229,14800.0
2011-03-30 12:45:00,40.85,40.86,40.84,40.85,13400.0,36.5229,36.5318,36.5139,36.5229,13400.0
2011-03-30 12:50:00,40.85,40.87,40.85,40.86,28400.0,36.5229,36.5407,36.5229,36.5318,28400.0
2011-03-30 12:55:00,40.86,40.88,40.85,40.86,30000.0,36.5318,36.5497,36.5229,36.5318,30000.0
2011-03-30 13:00:00,40.85,40.88,40.85,40.87,14800.0,36.5229,36.5497,36.5229,36.5407,14800.0
2011-03-30 13:05:00,40.87,40.88,40.86,40.87,33200.0,36.5407,36.5497,36.5318,36.5407,33200.0
2011-03-30 13:10:00,40.88,40.88,40.86,40.87,8600.0,36.5497,36.5497,36.5318,36.5407,8600.0
2011-03-30 13:15:00,40.86,40.88,40.83,40.87,23000.0,36.5318,36.5497,36.505,36.5407,23000.0
2011-03-30 13:20:00,40.86,40.87,40.85,40.85,5000.0,36.5318,36.5407,36.5229,36.5229,5000.0
2011-03-30 13:25:00,40.85,40.87,40.84,40.87,17000.0,36.5229,36.5407,36.5139,36.5407,17000.0
2011-03-30 13:30:00,40.87,40.87,40.84,40.85,20000.0,36.5407,36.5407,36.5139,36.5229,20000.0
2011-03-30 13:35:00,40.84,40.85,40.84,40.85,15200.0,36.5139,36.5229,36.5139,36.5229,15200.0
2011-03-30 13:40:00,40.85,40.85,40.84,40.85,25200.0,36.5229,36.5229,36.5139,36.5229,25200.0
2011-03-30 13:45:00,40.85,40.85,40.83,40.83,41200.0,36.5229,36.5229,36.505,36.505,41200.0
2011-03-30 13:50:00,40.83,40.83,40.8,40.82,32600.0,36.505,36.505,36.4782,36.496,32600.0
2011-03-30 13:55:00,40.82,40.84,40.79,40.8,33600.0,36.496,36.5139,36.4692,36.4782,33600.0
2011-03-30 14:00:00,40.8,40.83,40.8,40.83,14000.0,36.4782,36.505,36.4782,36.505,14000.0
2011-03-30 14:05:00,40.83,40.83,40.81,40.81,13600.0,36.505,36.505,36.4871,36.4871,13600.0
2011-03-30 14:10:00,40.82,40.84,40.82,40.83,12200.0,36.496,36.5139,36.496,36.505,12200.0
2011-03-30 14:15:00,40.83,40.84,40.82,40.84,21600.0,36.505,36.5139,36.496,36.5139,21600.0
2011-03-30 14:20:00,40.83,40.86,40.83,40.86,22400.0,36.505,36.5318,36.505,36.5318,22400.0
2011-03-30 14:25:00,40.85,40.87,40.85,40.86,17800.0,36.5229,36.5407,36.5229,36.5318,17800.0
2011-03-30 14:30:00,40.87,40.89,40.86,40.87,27000.0,36.5407,36.5586,36.5318,36.5407,27000.0
2011-03-30 14:35:00,40.87,40.88,40.86,40.86,24200.0,36.5407,36.5497,36.5318,36.5318,24200.0
2011-03-30 14:40:00,40.86,40.86,40.84,40.84,25200.0,36.5318,36.5318,36.5139,36.5139,25200.0
2011-03-30 14:45:00,40.84,40.84,40.81,40.82,51400.0,36.5139,36.5139,36.4871,36.496,51400.0
2011-03-30 14:50:00,40.82,40.84,40.81,40.81,22200.0,36.496,36.5139,36.4871,36.4871,22200.0
2011-03-30 14:55:00,40.83,40.85,40.81,40.84,39800.0,36.505,36.5229,36.4871,36.5139,39800.0
2011-03-30 15:00:00,40.84,40.84,40.8,40.8,49200.0,36.5139,36.5139,36.4782,36.4782,49200.0
2011-03-30 15:05:00,40.8,40.8,40.76,40.78,34200.0,36.4782,36.4782,36.4424,36.4603,34200.0
2011-03-30 15:10:00,40.77,40.81,40.77,40.79,14400.0,36.4513,36.4871,36.4513,36.4692,14400.0
2011-03-30 15:15:00,40.78,40.84,40.76,40.83,37400.0,36.4603,36.5139,36.4424,36.505,37400.0
2011-03-30 15:20:00,40.83,40.84,40.82,40.84,24600.0,36.505,36.5139,36.496,36.5139,24600.0
2011-03-30 15:25:00,40.84,40.85,40.83,40.83,27000.0,36.5139,36.5229,36.505,36.505,27000.0
2011-03-30 15:30:00,40.83,40.84,40.8,40.82,38600.0,36.505,36.5139,36.4782,36.496,38600.0
2011-03-30 15:35:00,40.83,40.83,40.8,40.8,21800.0,36.505,36.505,36.4782,36.4782,21800.0
2011-03-30 15:40:00,40.8,40.83,40.78,40.82,40600.0,36.4782,36.505,36.4603,36.496,40600.0
2011-03-30 15:45:00,40.82,40.85,40.79,40.8,82800.0,36.496,36.5229,36.4692,36.4782,82800.0
2011-03-30 15:50:00,40.8,40.83,40.78,40.82,149000.0,36.4782,36.505,36.4603,36.496,149000.0
2011-03-30 15:55:00,40.82,40.83,40.79,40.83,87000.0,36.496,36.505,36.4692,36.505,87000.0
2011-03-31 09:30:00,40.8,40.89,40.7,40.77,75200.0,36.4782,36.5586,36.3887,36.4513,75200.0
2011-03-31 09:35:00,40.77,40.77,40.61,40.65,75000.0,36.4513,36.4513,36.3083,36.344,75000.0
2011-03-31 09:40:00,40.65,40.84,40.65,40.78,37600.0,36.344,36.5139,36.344,36.4603,37600.0
2011-03-31 09:45:00,40.75,40.88,40.74,40.84,49200.0,36.4334,36.5497,36.4245,36.5139,49200.0
2011-03-31 09:50:00,40.83,40.85,40.8,40.8,18000.0,36.505,36.5229,36.4782,36.4782,18000.0
2011-03-31 09:55:00,40.82,40.85,40.79,40.85,31600.0,36.496,36.5229,36.4692,36.5229,31600.0
2011-03-31 10:00:00,40.86,40.88,40.77,40.81,29600.0,36.5318,36.5497,36.4513,36.4871,29600.0
2011-03-31 10:05:00,40.79,40.82,40.77,40.8,36600.0,36.4692,36.496,36.4513,36.4782,36600.0
2011-03-31 10:10:00,40.8,40.83,40.74,40.82,20600.0,36.4782,36.505,36.4245,36.496,20600.0
2011-03-31 10:15:00,40.82,40.84,40.77,40.77,21200.0,36.496,36.5139,36.4513,36.4513,21200.0
2011-03-31 10:20:00,40.77,40.85,40.76,40.83,25600.0,36.4513,36.5229,36.4424,36.505,25600.0
2011-03-31 10:25:00,40.86,40.86,40.84,40.84,8800.0,36.5318,36.5318,36.5139,36.5139,8800.0
2011-03-31 10:30:00,40.85,40.87,40.83,40.83,28000.0,36.5229,36.5407,36.505,36.505,28000.0
2011-03-31 10:35:00,40.83,40.84,40.82,40.83,13800.0,36.505,36.5139,36.496,36.505,13800.0
2011-03-31 10:40:00,40.84,40.85,40.83,40.85,15600.0,36.5139,36.5229,36.505,36.5229,15600.0
2011-03-31 10:45:00,40.88,40.88,40.84,40.85,32800.0,36.5497,36.5497,36.5139,36.5229,32800.0
2011-03-31 10:50:00,40.85,40.88,40.84,40.88,10400.0,36.5229,36.5497,36.5139,36.5497,10400.0
2011-03-31 10:55:00,40.87,40.93,40.85,40.89,29400.0,36.5407,36.5944,36.5229,36.5586,29400.0
2011-03-31 11:00:00,40.9,40.9,40.87,40.88,62400.0,36.5676,36.5676,36.5407,36.5497,62400.0
2011-03-31 11:05:00,40.86,40.88,40.77,40.78,31600.0,36.5318,36.5497,36.4513,36.4603,31600.0
2011-03-31 11:10:00,40.77,40.82,40.77,40.78,25400.0,36.4513,36.496,36.4513,36.4603,25400.0
2011-03-31 11:15:00,40.78,40.81,40.78,40.8,9000.0,36.4603,36.4871,36.4603,36.4782,9000.0
2011-03-31 11:20:00,40.79,40.79,40.69,40.7,19400.0,36.4692,36.4692,36.3798,36.3887,19400.0
2011-03-31 11:25:00,40.72,40.76,40.71,40.74,8800.0,36.4066,36.4424,36.3977,36.4245,8800.0
2011-03-31 11:30:00,40.73,40.74,40.63,40.65,39600.0,36.4156,36.4245,36.3262,36.344,39600.0
2011-03-31 11:35:00,40.65,40.66,40.62,40.66,36000.0,36.344,36.353,36.3172,36.353,36000.0
2011-03-31 11:40:00,40.67,40.74,40.66,40.73,41400.0,36.3619,36.4245,36.353,36.4156,41400.0
2011-03-31 11:45:00,40.71,40.76,40.71,40.73,14400.0,36.3977,36.4424,36.3977,36.4156,14400.0
2011-03-31 11:50:00,40.73,40.73,40.7,40.72,7200.0,36.4156,36.4156,36.3887,36.4066,7200.0
2011-03-31 11:55:00,40.71,40.71,40.7,40.71,9600.0,36.3977,36.3977,36.3887,36.3977,9600.0
2011-03-31 12:00:00,40.72,40.77,40.71,40.74,23200.0,36.4066,36.4513,36.3977,36.4245,23200.0
2011-03-31 12:05:00,40.75,40.79,40.74,40.77,24800.0,36.4334,36.4692,36.4245,36.4513,24800.0
2011-03-31 12:10:00,40.79,40.79,40.74,40.77,13600.0,36.4692,36.4692,36.4245,36.4513,13600.0
2011-03-31 12:15:00,40.77,40.79,40.74,40.79,19400.0,36.4513,36.4692,36.4245,36.4692,19400.0
2011-03-31 12:20:00,40.79,40.82,40.77,40.82,26800.0,36.4692,36.496,36.4513,36.496,26800.0
2011-03-31 12:25:00,40.82,40.88,40.81,40.85,26600.0,36.496,36.5497,36.4871,36.5229,26600.0
2011-03-31 12:30:00,40.85,40.87,40.83,40.86,23200.0,36.5229,36.5407,36.505,36.5318,23200.0
2011-03-31 12:35:00,40.86,40.86,40.81,40.83,24800.0,36.5318,36.5318,36.4871,36.505,24800.0
2011-03-31 12:40:00,40.83,40.87,40.83,40.86,25600.0,36.505,36.5407,36.505,36.5318,25600.0
2011-03-31 12:45:00,40.88,40.88,40.85,40.86,18600.0,36.5497,36.5497,36.5229,36.5318,18600.0
2011-03-31 12:50:00,40.86,40.87,40.85,40.86,23600.0,36.5318,36.5407,36.5229,36.5318,23600.0
2011-03-31 12:55:00,40.87,40.9,40.87,40.89,28800.0,36.5407,36.5676,36.5407,36.5586,28800.0
2011-03-31 13:00:00,40.88,40.9,40.87,40.89,18400.0,36.5497,36.5676,36.5407,36.5586,18400.0
2011-03-31 13:05:00,40.9,40.93,40.9,40.91,29400.0,36.5676,36.5944,36.5676,36.5765,29400.0
2011-03-31 13:10:00,40.9,40.91,40.88,40.88,15200.0,36.5676,36.5765,36.5497,36.5497,15200.0
2011-03-31 13:15:00,40.9,40.9,40.84,40.84,20000.0,36.5676,36.5676,36.5139,36.5139,20000.0
2011-03-31 13:20:00,40.84,40.85,40.83,40.84,26000.0,36.5139,36.5229,36.505,36.5139,26000.0
2011-03-31 13:25:00,40.85,40.85,40.84,40.84,13000.0,36.5229,36.5229,36.5139,36.5139,13000.0
2011-03-31 13:30:00,40.84,40.84,40.81,40.81,22400.0,36.5139,36.5139,36.4871,36.4871,22400.0
2011-03-31 13:35:00,40.81,40.84,40.81,40.84,6200.0,36.4871,36.5139,36.4871,36.5139,6200.0
2011-03-31 13:40:00,40.84,40.85,40.83,40.84,18800.0,36.5139,36.5229,36.505,36.5139,18800.0
2011-03-31 13:45:00,40.83,40.84,40.8,40.81,32600.0,36.505,36.5139,36.4782,36.4871,32600.0
2011-03-31 13:50:00,40.81,40.83,40.81,40.82,10200.0,36.4871,36.505,36.4871,36.496,10200.0
2011-03-31 13:55:00,40.82,40.82,40.77,40.79,38800.0,36.496,36.496,36.4513,36.4692,38800.0
2011-03-31 14:00:00,40.8,40.82,40.8,40.82,16600.0,36.4782,36.496,36.4782,36.496,16600.0
2011-03-31 14:05:00,40.81,40.82,40.77,40.82,23800.0,36.4871,36.496,36.4513,36.496,23800.0
2011-03-31 14:10:00,40.82,40.84,40.81,40.82,21000.0,36.496,36.5139,36.4871,36.496,21000.0
2011-03-31 14:15:00,40.82,40.87,40.82,40.87,31000.0,36.496,36.5407,36.496,36.5407,31000.0
2011-03-31 14:20:00,40.86,40.87,40.84,40.85,14200.0,36.5318,36.5407,36.5139,36.5229,14200.0
2011-03-31 14:25:00,40.84,40.84,40.81,40.83,31600.0,36.5139,36.5139,36.4871,36.505,31600.0
2011-03-31 14:30:00,40.82,40.84,40.81,40.83,27200.0,36.496,36.5139,36.4871,36.505,27200.0
2011-03-31 14:35:00,40.83,40.85,40.82,40.84,27600.0,36.505,36.5229,36.496,36.5139,27600.0
2011-03-31 14:40:00,40.85,40.85,40.84,40.85,23800.0,36.5229,36.5229,36.5139,36.5229,23800.0
2011-03-31 14:45:00,40.85,40.86,40.85,40.85,20400.0,36.5229,36.5318,36.5229,36.5229,20400.0
2011-03-31 14:50:00,40.86,40.86,40.84,40.85,16000.0,36.5318,36.5318,36.5139,36.5229,16000.0
2011-03-31 14:55:00,40.85,40.87,40.84,40.85,19000.0,36.5229,36.5407,36.5139,36.5229,19000.0
2011-03-31 15:00:00,40.85,40.85,40.83,40.84,15600.0,36.5229,36.5229,36.505,36.5139,15600.0
2011-03-31 15:05:00,40.84,40.84,40.8,40.81,67200.0,36.5139,36.5139,36.4782,36.4871,67200.0
2011-03-31 15:10:00,40.81,40.83,40.79,40.83,27400.0,36.4871,36.505,36.4692,36.505,27400.0
2011-03-31 15:15:00,40.82,40.83,40.79,40.81,30600.0,36.496,36.505,36.4692,36.4871,30600.0
2011-03-31 15:20:00,40.81,40.83,40.81,40.82,31800.0,36.4871,36.505,36.4871,36.496,31800.0
2011-03-31 15:25:00,40.82,40.82,40.79,40.8,50000.0,36.496,36.496,36.4692,36.4782,50000.0
2011-03-31 15:30:00,40.8,40.81,40.77,40.77,44000.0,36.4782,36.4871,36.4513,36.4513,44000.0
2011-03-31 15:35:00,40.76,40.8,40.74,40.8,57600.0,36.4424,36.4782,36.4245,36.4782,57600.0
2011-03-31 15:40:00,40.79,40.82,40.79,40.82,45000.0,36.4692,36.496,36.4692,36.496,45000.0
2011-03-31 15:45:00,40.81,40.82,40.74,40.82,96600.0,36.4871,36.496,36.4245,36.496,96600.0
2011-03-31 15:50:00,40.82,40.82,40.77,40.77,128800.0,36.496,36.496,36.4513,36.4513,128800.0
2011-03-31 15:55:00,40.77,40.79,40.7,40.7,341800.0,36.4513,36.4692,36.3887,36.3887,341800.0
2011-04-01 09:30:00,40.92,40.92,40.72,40.72,111800.0,36.5854,36.5854,36.4066,36.4066,111800.0
2011-04-01 09:35:00,40.73,40.74,40.67,40.72,109400.0,36.4156,36.4245,36.3619,36.4066,109400.0
2011-04-01 09:40:00,40.72,40.72,40.67,40.67,82600.0,36.4066,36.4066,36.3619,36.3619,82600.0
2011-04-01 09:45:00,40.67,40.72,40.65,40.69,38000.0,36.3619,36.4066,36.344,36.3798,38000.0
2011-04-01 09:50:00,40.69,40.8,40.69,40.79,39200.0,36.3798,36.4782,36.3798,36.4692,39200.0
2011-04-01 09:55:00,40.79,40.85,40.76,40.83,22000.0,36.4692,36.5229,36.4424,36.505,22000.0
2011-04-01 10:00:00,40.82,40.97,40.8,40.96,37000.0,36.496,36.6301,36.4782,36.6212,37000.0
2011-04-01 10:05:00,40.96,41.06,40.96,41.06,45000.0,36.6212,36.7106,36.6212,36.7106,45000.0
2011-04-01 10:10:00,41.07,41.14,41.05,41.08,56800.0,36.7196,36.7821,36.7017,36.7285,56800.0
2011-04-01 10:15:00,41.07,41.21,41.02,41.2,56800.0,36.7196,36.8447,36.6748,36.8358,56800.0
2011-04-01 10:20:00,41.2,41.23,41.17,41.23,68000.0,36.8358,36.8626,36.809,36.8626,68000.0
2011-04-01 10:25:00,41.24,41.27,41.17,41.2,37800.0,36.8715,36.8984,36.809,36.8358,37800.0
2011-04-01 10:30:00,41.19,41.31,41.19,41.29,44400.0,36.8268,36.9341,36.8268,36.9162,44400.0
2011-04-01 10:35:00,41.3,41.3,41.16,41.19,57600.0,36.9252,36.9252,36.8,36.8268,57600.0
2011-04-01 10:40:00,41.2,41.2,41.13,41.17,58800.0,36.8358,36.8358,36.7732,36.809,58800.0
2011-04-01 10:45:00,41.17,41.18,41.15,41.18,11600.0,36.809,36.8179,36.7911,36.8179,11600.0
2011-04-01 10:50:00,41.19,41.19,41.13,41.15,16600.0,36.8268,36.8268,36.7732,36.7911,16600.0
2011-04-01 10:55:00,41.15,41.21,41.13,41.2,73000.0,36.7911,36.8447,36.7732,36.8358,73000.0
2011-04-01 11:00:00,41.2,41.24,41.19,41.21,27000.0,36.8358,36.8715,36.8268,36.8447,27000.0
2011-04-01 11:05:00,41.23,41.23,41.15,41.19,29800.0,36.8626,36.8626,36.7911,36.8268,29800.0
2011-04-01 11:10:00,41.19,41.23,41.17,41.23,21200.0,36.8268,36.8626,36.809,36.8626,21200.0
2011-04-01 11:15:00,41.23,41.23,41.21,41.22,17600.0,36.8626,36.8626,36.8447,36.8537,17600.0
2011-04-01 11:20:00,41.23,41.33,41.23,41.31,33800.0,36.8626,36.952,36.8626,36.9341,33800.0
2011-04-01 11:25:00,41.31,41.34,41.27,41.34,74200.0,36.9341,36.961,36.8984,36.961,74200.0
2011-04-01 11:30:00,41.34,41.41,41.33,41.41,24400.0,36.961,37.0235,36.952,37.0235,24400.0
2011-04-01 11:35:00,41.41,41.42,41.37,41.38,16400.0,37.0235,37.0325,36.9878,36.9967,16400.0
2011-04-01 11:40:00,41.38,41.41,41.37,41.38,42000.0,36.9967,37.0235,36.9878,36.9967,42000.0
2011-04-01 11:45:00,41.38,41.4,41.34,41.38,13400.0,36.9967,37.0146,36.961,36.9967,13400.0
2011-04-01 11:50:00,41.4,41.41,41.37,41.38,21200.0,37.0146,37.0235,36.9878,36.9967,21200.0
2011-04-01 11:55:00,41.37,41.4,41.35,41.38,19400.0,36.9878,37.0146,36.9699,36.9967,19400.0
2011-04-01 12:00:00,41.38,41.38,41.36,41.38,7600.0,36.9967,36.9967,36.9788,36.9967,7600.0
2011-04-01 12:05:00,41.38,41.38,41.36,41.38,7200.0,36.9967,36.9967,36.9788,36.9967,7200.0
2011-04-01 12:10:00,41.36,41.38,41.36,41.38,6800.0,36.9788,36.9967,36.9788,36.9967,6800.0
2011-04-01 12:15:00,41.4,41.4,41.36,41.37,11000.0,37.0146,37.0146,36.9788,36.9878,11000.0
2011-04-01 12:20:00,41.38,41.4,41.36,41.37,27400.0,36.9967,37.0146,36.9788,36.9878,27400.0
2011-04-01 12:25:00,41.37,41.4,41.37,41.38,16200.0,36.9878,37.0146,36.9878,36.9967,16200.0
2011-04-01 12:30:00,41.37,41.4,41.36,41.38,18200.0,36.9878,37.0146,36.9788,36.9967,18200.0
2011-04-01 12:35:00,41.38,41.38,41.37,41.38,8600.0,36.9967,36.9967,36.9878,36.9967,8600.0
2011-04-01 12:40:00,41.38,41.38,41.36,41.36,22400.0,36.9967,36.9967,36.9788,36.9788,22400.0
2011-04-01 12:45:00,41.36,41.38,41.36,41.37,34400.0,36.9788,36.9967,36.9788,36.9878,34400.0
2011-04-01 12:50:00,41.37,41.38,41.35,41.38,30400.0,36.9878,36.9967,36.9699,36.9967,30400.0
2011-04-01 12:55:00,41.37,41.38,41.35,41.38,11400.0,36.9878,36.9967,36.9699,36.9967,11400.0
2011-04-01 13:00:00,41.37,41.4,41.36,41.4,13600.0,36.9878,37.0146,36.9788,37.0146,13600.0
2011-04-01 13:05:00,41.4,41.41,41.39,41.41,28600.0,37.0146,37.0235,37.0057,37.0235,28600.0
2011-04-01 13:10:00,41.4,41.43,41.4,41.41,37000.0,37.0146,37.0414,37.0146,37.0235,37000.0
2011-04-01 13:15:00,41.42,41.43,41.37,41.38,74400.0,37.0325,37.0414,36.9878,36.9967,74400.0
2011-04-01 13:20:00,41.38,41.38,41.37,41.38,23600.0,36.9967,36.9967,36.9878,36.9967,23600.0
2011-04-01 13:25:00,41.38,41.38,41.35,41.35,25400.0,36.9967,36.9967,36.9699,36.9699,25400.0
2011-04-01 13:30:00,41.35,41.37,41.34,41.37,32200.0,36.9699,36.9878,36.961,36.9878,32200.0
2011-04-01 13:35:00,41.38,41.38,41.34,41.34,27800.0,36.9967,36.9967,36.961,36.961,27800.0
2011-04-01 13:40:00,41.35,41.35,41.34,41.35,11000.0,36.9699,36.9699,36.961,36.9699,11000.0
2011-04-01 13:45:00,41.33,41.34,41.32,41.32,24000.0,36.952,36.961,36.9431,36.9431,24000.0
2011-04-01 13:50:00,41.32,41.32,41.27,41.3,28000.0,36.9431,36.9431,36.8984,36.9252,28000.0
2011-04-01 13:55:00,41.3,41.31,41.28,41.31,8200.0,36.9252,36.9341,36.9073,36.9341,8200.0
2011-04-01 14:00:00,41.32,41.34,41.29,41.3,10000.0,36.9431,36.961,36.9162,36.9252,10000.0
2011-04-01 14:05:00,41.29,41.33,41.29,41.3,31800.0,36.9162,36.952,36.9162,36.9252,31800.0
2011-04-01 14:10:00,41.3,41.32,41.29,41.32,21200.0,36.9252,36.9431,36.9162,36.9431,21200.0
2011-04-01 14:15:00,41.31,41.31,41.27,41.27,10400.0,36.9341,36.9341,36.8984,36.8984,10400.0
2011-04-01 14:20:00,41.27,41.31,41.27,41.3,10400.0,36.8984,36.9341,36.8984,36.9252,10400.0
2011-04-01 14:25:00,41.3,41.31,41.29,41.29,7400.0,36.9252,36.9341,36.9162,36.9162,7400.0
2011-04-01 14:30:00,41.3,41.33,41.3,41.32,19400.0,36.9252,36.952,36.9252,36.9431,19400.0
2011-04-01 14:35:00,41.31,41.31,41.28,41.3,20600.0,36.9341,36.9341,36.9073,36.9252,20600.0
2011-04-01 14:40:00,41.29,41.29,41.2,41.21,52800.0,36.9162,36.9162,36.8358,36.8447,52800.0
2011-04-01 14:45:00,41.2,41.2,41.12,41.15,41000.0,36.8358,36.8358,36.7643,36.7911,41000.0
2011-04-01 14:50:00,41.13,41.17,41.1,41.1,21400.0,36.7732,36.809,36.7464,36.7464,21400.0
2011-04-01 14:55:00,41.12,41.15,41.07,41.14,38200.0,36.7643,36.7911,36.7196,36.7821,38200.0
2011-04-01 15:00:00,41.14,41.15,41.05,41.12,37400.0,36.7821,36.7911,36.7017,36.7643,37400.0
2011-04-01 15:05:00,41.13,41.15,41.1,41.11,25800.0,36.7732,36.7911,36.7464,36.7553,25800.0
2011-04-01 15:10:00,41.11,41.11,40.98,40.98,68000.0,36.7553,36.7553,36.6391,36.6391,68000.0
2011-04-01 15:15:00,40.98,41.05,40.97,41.03,46600.0,36.6391,36.7017,36.6301,36.6838,46600.0
2011-04-01 15:20:00,41.01,41.06,41.01,41.04,29400.0,36.6659,36.7106,36.6659,36.6927,29400.0
2011-04-01 15:25:00,41.04,41.07,41.02,41.04,49600.0,36.6927,36.7196,36.6748,36.6927,49600.0
2011-04-01 15:30:00,41.04,41.1,41.04,41.08,42600.0,36.6927,36.7464,36.6927,36.7285,42600.0
2011-04-01 15:35:00,41.07,41.12,41.05,41.1,34600.0,36.7196,36.7643,36.7017,36.7464,34600.0
2011-04-01 15:40:00,41.11,41.16,41.09,41.16,74800.0,36.7553,36.8,36.7374,36.8,74800.0
2011-04-01 15:45:00,41.16,41.2,41.1,41.11,69400.0,36.8,36.8358,36.7464,36.7553,69400.0
2011-04-01 15:50:00,41.12,41.16,41.11,41.15,107400.0,36.7643,36.8,36.7553,36.7911,107400.0
2011-04-01 15:55:00,41.15,41.21,41.15,41.18,222200.0,36.7911,36.8447,36.7911,36.8179,222200.0
2011-04-04 09:30:00,41.28,41.38,41.06,41.15,85000.0,36.9073,36.9967,36.7106,36.7911,85000.0
2011-04-04 09:35:00,41.18,41.21,41.12,41.19,80800.0,36.8179,36.8447,36.7643,36.8268,80800.0
2011-04-04 09:40:00,41.16,41.21,41.1,41.13,41000.0,36.8,36.8447,36.7464,36.7732,41000.0
2011-04-04 09:45:00,41.13,41.13,41.04,41.07,42800.0,36.7732,36.7732,36.6927,36.7196,42800.0
2011-04-04 09:50:00,41.08,41.15,40.98,41.01,71600.0,36.7285,36.7911,36.6391,36.6659,71600.0
2011-04-04 09:55:00,41.01,41.03,40.96,40.99,44000.0,36.6659,36.6838,36.6212,36.648,44000.0
2011-04-04 10:00:00,41.01,41.08,40.93,41.04,58400.0,36.6659,36.7285,36.5944,36.6927,58400.0
2011-04-04 10:05:00,41.04,41.07,41.02,41.07,34400.0,36.6927,36.7196,36.6748,36.7196,34400.0
2011-04-04 10:10:00,41.07,41.07,41.03,41.05,14800.0,36.7196,36.7196,36.6838,36.7017,14800.0
2011-04-04 10:15:00,41.05,41.06,41.02,41.05,43400.0,36.7017,36.7106,36.6748,36.7017,43400.0
2011-04-04 10:20:00,41.05,41.08,41.02,41.06,30200.0,36.7017,36.7285,36.6748,36.7106,30200.0
2011-04-04 10:25:00,41.06,41.07,40.95,40.97,20800.0,36.7106,36.7196,36.6123,36.6301,20800.0
2011-04-04 10:30:00,40.97,41.0,40.97,40.99,26000.0,36.6301,36.657,36.6301,36.648,26000.0
2011-04-04 10:35:00,40.99,41.02,40.95,40.97,25600.0,36.648,36.6748,36.6123,36.6301,25600.0
2011-04-04 10:40:00,40.98,41.0,40.97,40.99,23200.0,36.6391,36.657,36.6301,36.648,23200.0
2011-04-04 10:45:00,40.99,41.0,40.97,40.99,24200.0,36.648,36.657,36.6301,36.648,24200.0
2011-04-04 10:50:00,40.98,41.0,40.96,40.97,27800.0,36.6391,36.657,36.6212,36.6301,27800.0
2011-04-04 10:55:00,40.97,40.99,40.96,40.98,28000.0,36.6301,36.648,36.6212,36.6391,28000.0
2011-04-04 11:00:00,40.99,41.02,40.98,41.02,30200.0,36.648,36.6748,36.6391,36.6748,30200.0
2011-04-04 11:05:00,41.02,41.02,40.99,41.01,44200.0,36.6748,36.6748,36.648,36.6659,44200.0
2011-04-04 11:10:00,41.01,41.01,40.97,41.0,35000.0,36.6659,36.6659,36.6301,36.657,35000.0
2011-04-04 11:15:00,41.0,41.02,41.0,41.01,16000.0,36.657,36.6748,36.657,36.6659,16000.0
2011-04-04 11:20:00,41.02,41.02,41.01,41.02,8200.0,36.6748,36.6748,36.6659,36.6748,8200.0
2011-04-04 11:25:00,41.02,41.06,41.01,41.05,55400.0,36.6748,36.7106,36.6659,36.7017,55400.0
2011-04-04 11:30:00,41.04,41.07,41.02,41.07,21200.0,36.6927,36.7196,36.6748,36.7196,21200.0
2011-04-04 11:35:00,41.08,41.12,41.08,41.1,31400.0,36.7285,36.7643,36.7285,36.7464,31400.0
2011-04-04 11:40:00,41.1,41.12,41.08,41.1,33400.0,36.7464,36.7643,36.7285,36.7464,33400.0
2011-04-04 11:45:00,41.1,41.12,41.1,41.11,14600.0,36.7464,36.7643,36.7464,36.7553,14600.0
2011-04-04 11:50:00,41.12,41.12,41.1,41.12,9000.0,36.7643,36.7643,36.7464,36.7643,9000.0
2011-04-04 11:55:00,41.12,41.14,41.1,41.1,10800.0,36.7643,36.7821,36.7464,36.7464,10800.0
2011-04-04 12:00:00,41.1,41.13,41.1,41.13,15200.0,36.7464,36.7732,36.7464,36.7732,15200.0
2011-04-04 12:05:00,41.13,41.16,41.1,41.1,17400.0,36.7732,36.8,36.7464,36.7464,17400.0
2011-04-04 12:10:00,41.1,41.12,41.1,41.1,12800.0,36.7464,36.7643,36.7464,36.7464,12800.0
2011-04-04 12:15:00,41.11,41.15,41.1,41.14,18800.0,36.7553,36.7911,36.7464,36.7821,18800.0
2011-04-04 12:20:00,41.14,41.21,41.14,41.21,78800.0,36.7821,36.8447,36.7821,36.8447,78800.0
2011-04-04 12:25:00,41.21,41.23,41.21,41.22,17600.0,36.8447,36.8626,36.8447,36.8537,17600.0
2011-04-04 12:30:00,41.22,41.23,41.21,41.21,10200.0,36.8537,36.8626,36.8447,36.8447,10200.0
2011-04-04 12:35:00,41.22,41.23,41.2,41.23,18200.0,36.8537,36.8626,36.8358,36.8626,18200.0
2011-04-04 12:40:00,41.22,41.22,41.16,41.17,21800.0,36.8537,36.8537,36.8,36.809,21800.0
2011-04-04 12:45:00,41.18,41.18,41.1,41.13,50400.0,36.8179,36.8179,36.7464,36.7732,50400.0
2011-04-04 12:50:00,41.12,41.12,41.1,41.11,69600.0,36.7643,36.7643,36.7464,36.7553,69600.0
2011-04-04 12:55:00,41.1,41.15,41.1,41.13,28400.0,36.7464,36.7911,36.7464,36.7732,28400.0
2011-04-04 13:00:00,41.13,41.18,41.13,41.18,33400.0,36.7732,36.8179,36.7732,36.8179,33400.0
2011-04-04 13:05:00,41.17,41.19,41.13,41.17,29600.0,36.809,36.8268,36.7732,36.809,29600.0
2011-04-04 13:10:00,41.18,41.2,41.17,41.18,22200.0,36.8179,36.8358,36.809,36.8179,22200.0
2011-04-04 13:15:00,41.17,41.21,41.15,41.21,16200.0,36.809,36.8447,36.7911,36.8447,16200.0
2011-04-04 13:20:00,41.2,41.2,41.19,41.2,24800.0,36.8358,36.8358,36.8268,36.8358,24800.0
2011-04-04 13:25:00,41.2,41.2,41.16,41.2,14800.0,36.8358,36.8358,36.8,36.8358,14800.0
2011-04-04 13:30:00,41.2,41.2,41.16,41.18,15200.0,36.8358,36.8358,36.8,36.8179,15200.0
2011-04-04 13:35:00,41.16,41.17,41.09,41.11,60600.0,36.8,36.809,36.7374,36.7553,60600.0
2011-04-04 13:40:00,41.1,41.12,41.06,41.09,37200.0,36.7464,36.7643,36.7106,36.7374,37200.0
2011-04-04 13:45:00,41.1,41.1,41.03,41.05,39600.0,36.7464,36.7464,36.6838,36.7017,39600.0
2011-04-04 13:50:00,41.05,41.08,41.01,41.04,26000.0,36.7017,36.7285,36.6659,36.6927,26000.0
2011-04-04 13:55:00,41.04,41.06,41.0,41.02,12600.0,36.6927,36.7106,36.657,36.6748,12600.0
2011-04-04 14:00:00,41.02,41.03,40.99,41.01,15200.0,36.6748,36.6838,36.648,36.6659,15200.0
2011-04-04 14:05:00,41.02,41.08,41.01,41.07,20000.0,36.6748,36.7285,36.6659,36.7196,20000.0
2011-04-04 14:10:00,41.07,41.08,41.06,41.08,14600.0,36.7196,36.7285,36.7106,36.7285,14600.0
2011-04-04 14:15:00,41.07,41.1,41.05,41.07,13000.0,36.7196,36.7464,36.7017,36.7196,13000.0
2011-04-04 14:20:00,41.08,41.08,41.04,41.04,6800.0,36.7285,36.7285,36.6927,36.6927,6800.0
2011-04-04 14:25:00,41.02,41.08,41.02,41.08,14000.0,36.6748,36.7285,36.6748,36.7285,14000.0
2011-04-04 14:30:00,41.08,41.1,41.07,41.07,31600.0,36.7285,36.7464,36.7196,36.7196,31600.0
2011-04-04 14:35:00,41.08,41.09,41.05,41.07,26800.0,36.7285,36.7374,36.7017,36.7196,26800.0
2011-04-04 14:40:00,41.07,41.08,41.04,41.07,11200.0,36.7196,36.7285,36.6927,36.7196,11200.0
2011-04-04 14:45:00,41.08,41.09,41.07,41.09,11200.0,36.7285,36.7374,36.7196,36.7374,11200.0
2011-04-04 14:50:00,41.09,41.1,41.08,41.08,15600.0,36.7374,36.7464,36.7285,36.7285,15600.0
2011-04-04 14:55:00,41.08,41.1,41.07,41.1,16600.0,36.7285,36.7464,36.7196,36.7464,16600.0
2011-04-04 15:00:00,41.1,41.1,41.07,41.08,32000.0,36.7464,36.7464,36.7196,36.7285,32000.0
2011-04-04 15:05:00,41.08,41.09,41.04,41.04,19800.0,36.7285,36.7374,36.6927,36.6927,19800.0
2011-04-04 15:10:00,41.07,41.1,41.06,41.09,17400.0,36.7196,36.7464,36.7106,36.7374,17400.0
2011-04-04 15:15:00,41.08,41.1,41.08,41.09,25600.0,36.7285,36.7464,36.7285,36.7374,25600.0
2011-04-04 15:20:00,41.1,41.12,41.09,41.1,33400.0,36.7464,36.7643,36.7374,36.7464,33400.0
2011-04-04 15:25:00,41.1,41.16,41.09,41.15,39400.0,36.7464,36.8,36.7374,36.7911,39400.0
2011-04-04 15:30:00,41.14,41.16,41.1,41.12,38600.0,36.7821,36.8,36.7464,36.7643,38600.0
2011-04-04 15:35:00,41.1,41.16,41.1,41.16,46000.0,36.7464,36.8,36.7464,36.8,46000.0
2011-04-04 15:40:00,41.16,41.17,41.13,41.14,40600.0,36.8,36.809,36.7732,36.7821,40600.0
2011-04-04 15:45:00,41.14,41.18,41.13,41.17,67200.0,36.7821,36.8179,36.7732,36.809,67200.0
2011-04-04 15:50:00,41.17,41.2,41.15,41.16,52800.0,36.809,36.8358,36.7911,36.8,52800.0
2011-04-04 15:55:00,41.17,41.2,41.17,41.17,114000.0,36.809,36.8358,36.809,36.809,114000.0
2011-04-05 09:30:00,41.07,41.1,40.99,41.04,101200.0,36.7196,36.7464,36.648,36.6927,101200.0
2011-04-05 09:35:00,41.05,41.07,40.88,40.91,61800.0,36.7017,36.7196,36.5497,36.5765,61800.0
2011-04-05 09:40:00,40.88,40.98,40.88,40.93,48800.0,36.5497,36.6391,36.5497,36.5944,48800.0
2011-04-05 09:45:00,40.95,41.08,40.92,41.05,41600.0,36.6123,36.7285,36.5854,36.7017,41600.0
2011-04-05 09:50:00,41.06,41.1,41.05,41.08,37800.0,36.7106,36.7464,36.7017,36.7285,37800.0
2011-04-05 09:55:00,41.09,41.1,41.06,41.07,29200.0,36.7374,36.7464,36.7106,36.7196,29200.0
2011-04-05 10:00:00,41.07,41.07,40.97,40.99,59800.0,36.7196,36.7196,36.6301,36.648,59800.0
2011-04-05 10:05:00,41.0,41.0,40.95,40.96,26600.0,36.657,36.657,36.6123,36.6212,26600.0
2011-04-05 10:10:00,40.96,41.04,40.96,40.99,28000.0,36.6212,36.6927,36.6212,36.648,28000.0
2011-04-05 10:15:00,40.99,41.02,40.96,40.98,53600.0,36.648,36.6748,36.6212,36.6391,53600.0
2011-04-05 10:20:00,40.99,41.04,40.99,41.03,38000.0,36.648,36.6927,36.648,36.6838,38000.0
2011-04-05 10:25:00,41.05,41.17,41.04,41.13,68000.0,36.7017,36.809,36.6927,36.7732,68000.0
2011-04-05 10:30:00,41.13,41.19,41.13,41.16,30800.0,36.7732,36.8268,36.7732,36.8,30800.0
2011-04-05 10:35:00,41.16,41.18,41.13,41.13,30400.0,36.8,36.8179,36.7732,36.7732,30400.0
2011-04-05 10:40:00,41.13,41.17,41.11,41.17,44000.0,36.7732,36.809,36.7553,36.809,44000.0
2011-04-05 10:45:00,41.17,41.2,41.17,41.19,37800.0,36.809,36.8358,36.809,36.8268,37800.0
2011-04-05 10:50:00,41.19,41.19,41.13,41.13,62400.0,36.8268,36.8268,36.7732,36.7732,62400.0
2011-04-05 10:55:00,41.13,41.13,41.08,41.1,74400.0,36.7732,36.7732,36.7285,36.7464,74400.0
2011-04-05 11:00:00,41.1,41.14,41.1,41.12,40800.0,36.7464,36.7821,36.7464,36.7643,40800.0
2011-04-05 11:05:00,41.12,41.15,41.11,41.15,72600.0,36.7643,36.7911,36.7553,36.7911,72600.0
2011-04-05 11:10:00,41.15,41.15,41.13,41.15,20200.0,36.7911,36.7911,36.7732,36.7911,20200.0
2011-04-05 11:15:00,41.15,41.21,41.13,41.21,56800.0,36.7911,36.8447,36.7732,36.8447,56800.0
2011-04-05 11:20:00,41.21,41.22,41.18,41.19,25600.0,36.8447,36.8537,36.8179,36.8268,25600.0
2011-04-05 11:25:00,41.18,41.2,41.12,41.17,22000.0,36.8179,36.8358,36.7643,36.809,22000.0
2011-04-05 11:30:00,41.18,41.19,41.12,41.17,73200.0,36.8179,36.8268,36.7643,36.809,73200.0
2011-04-05 11:35:00,41.17,41.23,41.17,41.2,41600.0,36.809,36.8626,36.809,36.8358,41600.0
2011-04-05 11:40:00,41.21,41.25,41.2,41.25,46000.0,36.8447,36.8805,36.8358,36.8805,46000.0
2011-04-05 11:45:00,41.25,41.25,41.23,41.23,16200.0,36.8805,36.8805,36.8626,36.8626,16200.0
2011-04-05 11:50:00,41.23,41.24,41.15,41.19,66200.0,36.8626,36.8715,36.7911,36.8268,66200.0
2011-04-05 11:55:00,41.2,41.24,41.18,41.22,132000.0,36.8358,36.8715,36.8179,36.8537,132000.0
2011-04-05 12:00:00,41.21,41.21,41.19,41.2,133800.0,36.8447,36.8447,36.8268,36.8358,133800.0
2011-04-05 12:05:00,41.2,41.23,41.15,41.15,91200.0,36.8358,36.8626,36.7911,36.7911,91200.0
2011-04-05 12:10:00,41.15,41.18,41.15,41.17,7800.0,36.7911,36.8179,36.7911,36.809,7800.0
2011-04-05 12:15:00,41.17,41.18,41.15,41.16,13000.0,36.809,36.8179,36.7911,36.8,13000.0
2011-04-05 12:20:00,41.17,41.18,41.16,41.16,16200.0,36.809,36.8179,36.8,36.8,16200.0
2011-04-05 12:25:00,41.16,41.16,41.1,41.11,23000.0,36.8,36.8,36.7464,36.7553,23000.0
2011-04-05 12:30:00,41.11,41.13,41.1,41.1,27600.0,36.7553,36.7732,36.7464,36.7464,27600.0
2011-04-05 12:35:00,41.11,41.13,41.08,41.09,47400.0,36.7553,36.7732,36.7285,36.7374,47400.0
2011-04-05 12:40:00,41.09,41.15,41.09,41.15,30000.0,36.7374,36.7911,36.7374,36.7911,30000.0
2011-04-05 12:45:00,41.13,41.19,41.13,41.17,42800.0,36.7732,36.8268,36.7732,36.809,42800.0
2011-04-05 12:50:00,41.17,41.19,41.14,41.17,21000.0,36.809,36.8268,36.7821,36.809,21000.0
2011-04-05 12:55:00,41.17,41.2,41.16,41.19,25200.0,36.809,36.8358,36.8,36.8268,25200.0
2011-04-05 13:00:00,41.18,41.21,41.18,41.2,43800.0,36.8179,36.8447,36.8179,36.8358,43800.0
2011-04-05 13:05:00,41.19,41.24,41.19,41.22,30800.0,36.8268,36.8715,36.8268,36.8537,30800.0
2011-04-05 13:10:00,41.22,41.27,41.22,41.26,47400.0,36.8537,36.8984,36.8537,36.8894,47400.0
2011-04-05 13:15:00,41.26,41.26,41.24,41.24,12400.0,36.8894,36.8894,36.8715,36.8715,12400.0
2011-04-05 13:20:00,41.24,41.25,41.24,41.24,28200.0,36.8715,36.8805,36.8715,36.8715,28200.0
2011-04-05 13:25:00,41.24,41.3,41.24,41.24,49400.0,36.8715,36.9252,36.8715,36.8715,49400.0
2011-04-05 13:30:00,41.24,41.27,41.2,41.21,49600.0,36.8715,36.8984,36.8358,36.8447,49600.0
2011-04-05 13:35:00,41.21,41.22,41.17,41.18,24400.0,36.8447,36.8537,36.809,36.8179,24400.0
2011-04-05 13:40:00,41.17,41.21,41.17,41.2,23800.0,36.809,36.8447,36.809,36.8358,23800.0
2011-04-05 13:45:00,41.2,41.22,41.19,41.2,14000.0,36.8358,36.8537,36.8268,36.8358,14000.0
2011-04-05 13:50:00,41.19,41.22,41.19,41.21,6600.0,36.8268,36.8537,36.8268,36.8447,6600.0
2011-04-05 13:55:00,41.22,41.24,41.2,41.2,7400.0,36.8537,36.8715,36.8358,36.8358,7400.0
2011-04-05 14:00:00,41.21,41.25,41.13,41.13,19200.0,36.8447,36.8805,36.7732,36.7732,19200.0
2011-04-05 14:05:00,41.13,41.15,41.08,41.09,85800.0,36.7732,36.7911,36.7285,36.7374,85800.0
2011-04-05 14:10:00,41.09,41.1,41.08,41.1,25000.0,36.7374,36.7464,36.7285,36.7464,25000.0
2011-04-05 14:15:00,41.09,41.1,41.05,41.05,32800.0,36.7374,36.7464,36.7017,36.7017,32800.0
2011-04-05 14:20:00,41.05,41.09,41.05,41.07,23400.0,36.7017,36.7374,36.7017,36.7196,23400.0
2011-04-05 14:25:00,41.07,41.1,41.07,41.09,23600.0,36.7196,36.7464,36.7196,36.7374,23600.0
2011-04-05 14:30:00,41.09,41.13,41.08,41.08,57800.0,36.7374,36.7732,36.7285,36.7285,57800.0
2011-04-05 14:35:00,41.08,41.08,41.03,41.05,33600.0,36.7285,36.7285,36.6838,36.7017,33600.0
2011-04-05 14:40:00,41.05,41.05,41.01,41.02,22800.0,36.7017,36.7017,36.6659,36.6748,22800.0
2011-04-05 14:45:00,41.02,41.02,40.99,41.01,28000.0,36.6748,36.6748,36.648,36.6659,28000.0
2011-04-05 14:50:00,41.0,41.02,40.97,41.0,30600.0,36.657,36.6748,36.6301,36.657,30600.0
2011-04-05 14:55:00,40.99,41.04,40.96,41.02,28000.0,36.648,36.6927,36.6212,36.6748,28000.0
2011-04-05 15:00:00,41.03,41.08,41.02,41.05,47200.0,36.6838,36.7285,36.6748,36.7017,47200.0
2011-04-05 15:05:00,41.05,41.07,41.02,41.02,32600.0,36.7017,36.7196,36.6748,36.6748,32600.0
2011-04-05 15:10:00,41.01,41.02,40.98,41.0,42200.0,36.6659,36.6748,36.6391,36.657,42200.0
2011-04-05 15:15:00,41.0,41.05,40.99,41.05,19400.0,36.657,36.7017,36.648,36.7017,19400.0
2011-04-05 15:20:00,41.04,41.08,41.04,41.07,41800.0,36.6927,36.7285,36.6927,36.7196,41800.0
2011-04-05 15:25:00,41.07,41.07,41.04,41.05,27400.0,36.7196,36.7196,36.6927,36.7017,27400.0
2011-04-05 15:30:00,41.04,41.06,41.01,41.02,29400.0,36.6927,36.7106,36.6659,36.6748,29400.0
2011-04-05 15:35:00,41.02,41.08,41.01,41.07,33600.0,36.6748,36.7285,36.6659,36.7196,33600.0
2011-04-05 15:40:00,41.06,41.08,41.05,41.05,38800.0,36.7106,36.7285,36.7017,36.7017,38800.0
2011-04-05 15:45:00,41.06,41.06,41.01,41.04,79400.0,36.7106,36.7106,36.6659,36.6927,79400.0
2011-04-05 15:50:00,41.04,41.04,40.97,40.99,86200.0,36.6927,36.6927,36.6301,36.648,86200.0
2011-04-05 15:55:00,40.99,41.05,40.99,41.0,171200.0,36.648,36.7017,36.648,36.657,171200.0
2011-04-06 09:30:00,41.36,41.36,41.1,41.11,99400.0,36.9788,36.9788,36.7464,36.7553,99400.0
2011-04-06 09:35:00,41.11,41.16,41.02,41.08,94000.0,36.7553,36.8,36.6748,36.7285,94000.0
2011-04-06 09:40:00,41.1,41.16,41.06,41.14,73600.0,36.7464,36.8,36.7106,36.7821,73600.0
2011-04-06 09:45:00,41.13,41.23,41.13,41.14,94200.0,36.7732,36.8626,36.7732,36.7821,94200.0
2011-04-06 09:50:00,41.14,41.16,41.1,41.11,37800.0,36.7821,36.8,36.7464,36.7553,37800.0
2011-04-06 09:55:00,41.11,41.13,40.97,40.97,49400.0,36.7553,36.7732,36.6301,36.6301,49400.0
2011-04-06 10:00:00,40.96,40.97,40.93,40.94,70600.0,36.6212,36.6301,36.5944,36.6033,70600.0
2011-04-06 10:05:00,40.94,40.95,40.93,40.94,29400.0,36.6033,36.6123,36.5944,36.6033,29400.0
2011-04-06 10:10:00,40.96,40.98,40.89,40.9,48800.0,36.6212,36.6391,36.5586,36.5676,48800.0
2011-04-06 10:15:00,40.91,40.91,40.74,40.77,84200.0,36.5765,36.5765,36.4245,36.4513,84200.0
2011-04-06 10:20:00,40.76,40.77,40.69,40.74,45000.0,36.4424,36.4513,36.3798,36.4245,45000.0
2011-04-06 10:25:00,40.74,40.78,40.74,40.77,31600.0,36.4245,36.4603,36.4245,36.4513,31600.0
2011-04-06 10:30:00,40.77,40.91,40.76,40.87,26200.0,36.4513,36.5765,36.4424,36.5407,26200.0
2011-04-06 10:35:00,40.87,40.88,40.72,40.73,44800.0,36.5407,36.5497,36.4066,36.4156,44800.0
2011-04-06 10:40:00,40.73,40.84,40.71,40.83,28000.0,36.4156,36.5139,36.3977,36.505,28000.0
2011-04-06 10:45:00,40.82,40.87,40.8,40.85,25800.0,36.496,36.5407,36.4782,36.5229,25800.0
2011-04-06 10:50:00,40.85,40.87,40.82,40.87,18600.0,36.5229,36.5407,36.496,36.5407,18600.0
2011-04-06 10:55:00,40.88,40.91,40.88,40.91,14200.0,36.5497,36.5765,36.5497,36.5765,14200.0
2011-04-06 11:00:00,40.9,40.9,40.86,40.88,39000.0,36.5676,36.5676,36.5318,36.5497,39000.0
2011-04-06 11:05:00,40.88,40.88,40.72,40.72,40000.0,36.5497,36.5497,36.4066,36.4066,40000.0
2011-04-06 11:10:00,40.72,40.72,40.57,40.59,37600.0,36.4066,36.4066,36.2725,36.2904,37600.0
2011-04-06 11:15:00,40.58,40.58,40.5,40.52,95400.0,36.2815,36.2815,36.2099,36.2278,95400.0
2011-04-06 11:20:00,40.52,40.59,40.52,40.58,38400.0,36.2278,36.2904,36.2278,36.2815,38400.0
2011-04-06 11:25:00,40.59,40.61,40.54,40.55,30000.0,36.2904,36.3083,36.2457,36.2546,30000.0
2011-04-06 11:30:00,40.55,40.6,40.53,40.53,23600.0,36.2546,36.2993,36.2368,36.2368,23600.0
2011-04-06 11:35:00,40.52,40.55,40.49,40.52,33600.0,36.2278,36.2546,36.201,36.2278,33600.0
2011-04-06 11:40:00,40.51,40.56,40.51,40.53,10600.0,36.2189,36.2636,36.2189,36.2368,10600.0
2011-04-06 11:45:00,40.54,40.54,40.41,40.45,39200.0,36.2457,36.2457,36.1295,36.1652,39200.0
2011-04-06 11:50:00,40.47,40.5,40.42,40.45,11600.0,36.1831,36.2099,36.1384,36.1652,11600.0
2011-04-06 11:55:00,40.47,40.48,40.38,40.38,48000.0,36.1831,36.192,36.1026,36.1026,48000.0
2011-04-06 12:00:00,40.39,40.42,40.37,40.38,57000.0,36.1116,36.1384,36.0937,36.1026,57000.0
2011-04-06 12:05:00,40.37,40.41,40.35,40.35,76000.0,36.0937,36.1295,36.0758,36.0758,76000.0
2011-04-06 12:10:00,40.37,40.38,40.34,40.34,33800.0,36.0937,36.1026,36.0669,36.0669,33800.0
2011-04-06 12:15:00,40.34,40.35,40.31,40.35,31000.0,36.0669,36.0758,36.0401,36.0758,31000.0
2011-04-06 12:20:00,40.35,40.42,40.33,40.42,21800.0,36.0758,36.1384,36.0579,36.1384,21800.0
2011-04-06 12:25:00,40.42,40.47,40.42,40.43,22200.0,36.1384,36.1831,36.1384,36.1473,22200.0
2011-04-06 12:30:00,40.43,40.48,40.41,40.45,28200.0,36.1473,36.192,36.1295,36.1652,28200.0
2011-04-06 12:35:00,40.46,40.46,40.43,40.46,11000.0,36.1742,36.1742,36.1473,36.1742,11000.0
2011-04-06 12:40:00,40.47,40.5,40.46,40.46,84200.0,36.1831,36.2099,36.1742,36.1742,84200.0
2011-04-06 12:45:00,40.47,40.51,40.47,40.51,66600.0,36.1831,36.2189,36.1831,36.2189,66600.0
2011-04-06 12:50:00,40.51,40.52,40.49,40.52,29800.0,36.2189,36.2278,36.201,36.2278,29800.0
2011-04-06 12:55:00,40.52,40.55,40.51,40.55,26200.0,36.2278,36.2546,36.2189,36.2546,26200.0
2011-04-06 13:00:00,40.55,40.63,40.54,40.63,38800.0,36.2546,36.3262,36.2457,36.3262,38800.0
2011-04-06 13:05:00,40.63,40.63,40.54,40.55,39000.0,36.3262,36.3262,36.2457,36.2546,39000.0
2011-04-06 13:10:00,40.56,40.6,40.56,40.59,19600.0,36.2636,36.2993,36.2636,36.2904,19600.0
2011-04-06 13:15:00,40.59,40.62,40.59,40.61,17200.0,36.2904,36.3172,36.2904,36.3083,17200.0
2011-04-06 13:20:00,40.61,40.62,40.57,40.58,16600.0,36.3083,36.3172,36.2725,36.2815,16600.0
2011-04-06 13:25:00,40.58,40.58,40.57,40.58,19800.0,36.2815,36.2815,36.2725,36.2815,19800.0
2011-04-06 13:30:00,40.58,40.6,40.57,40.59,34400.0,36.2815,36.2993,36.2725,36.2904,34400.0
2011-04-06 13:35:00,40.6,40.62,40.59,40.6,9800.0,36.2993,36.3172,36.2904,36.2993,9800.0
2011-04-06 13:40:00,40.6,40.6,40.58,40.6,17800.0,36.2993,36.2993,36.2815,36.2993,17800.0
2011-04-06 13:45:00,40.6,40.62,40.59,40.6,17800.0,36.2993,36.3172,36.2904,36.2993,17800.0
2011-04-06 13:50:00,40.6,40.64,40.6,40.63,20600.0,36.2993,36.3351,36.2993,36.3262,20600.0
2011-04-06 13:55:00,40.63,40.65,40.63,40.65,18600.0,36.3262,36.344,36.3262,36.344,18600.0
2011-04-06 14:00:00,40.65,40.65,40.64,40.65,19800.0,36.344,36.344,36.3351,36.344,19800.0
2011-04-06 14:05:00,40.65,40.7,40.65,40.7,31000.0,36.344,36.3887,36.344,36.3887,31000.0
2011-04-06 14:10:00,40.68,40.7,40.68,40.7,27000.0,36.3709,36.3887,36.3709,36.3887,27000.0
2011-04-06 14:15:00,40.7,40.7,40.64,40.64,18400.0,36.3887,36.3887,36.3351,36.3351,18400.0
2011-04-06 14:20:00,40.65,40.66,40.63,40.63,18800.0,36.344,36.353,36.3262,36.3262,18800.0
2011-04-06 14:25:00,40.64,40.66,40.62,40.63,24400.0,36.3351,36.353,36.3172,36.3262,24400.0
2011-04-06 14:30:00,40.64,40.7,40.64,40.69,19200.0,36.3351,36.3887,36.3351,36.3798,19200.0
2011-04-06 14:35:00,40.7,40.71,40.69,40.71,27200.0,36.3887,36.3977,36.3798,36.3977,27200.0
2011-04-06 14:40:00,40.7,40.71,40.67,40.68,27400.0,36.3887,36.3977,36.3619,36.3709,27400.0
2011-04-06 14:45:00,40.68,40.73,40.68,40.72,29000.0,36.3709,36.4156,36.3709,36.4066,29000.0
2011-04-06 14:50:00,40.72,40.72,40.68,40.7,12000.0,36.4066,36.4066,36.3709,36.3887,12000.0
2011-04-06 14:55:00,40.7,40.7,40.69,40.7,17600.0,36.3887,36.3887,36.3798,36.3887,17600.0
2011-04-06 15:00:00,40.7,40.71,40.69,40.71,22200.0,36.3887,36.3977,36.3798,36.3977,22200.0
2011-04-06 15:05:00,40.72,40.72,40.66,40.69,30800.0,36.4066,36.4066,36.353,36.3798,30800.0
2011-04-06 15:10:00,40.68,40.69,40.67,40.69,25400.0,36.3709,36.3798,36.3619,36.3798,25400.0
2011-04-06 15:15:00,40.69,40.7,40.68,40.7,21800.0,36.3798,36.3887,36.3709,36.3887,21800.0
2011-04-06 15:20:00,40.69,40.7,40.63,40.63,37000.0,36.3798,36.3887,36.3262,36.3262,37000.0
2011-04-06 15:25:00,40.63,40.63,40.61,40.63,25800.0,36.3262,36.3262,36.3083,36.3262,25800.0
2011-04-06 15:30:00,40.62,40.65,40.61,40.65,45800.0,36.3172,36.344,36.3083,36.344,45800.0
2011-04-06 15:35:00,40.65,40.71,40.65,40.7,35200.0,36.344,36.3977,36.344,36.3887,35200.0
2011-04-06 15:40:00,40.7,40.72,40.69,40.72,35400.0,36.3887,36.4066,36.3798,36.4066,35400.0
2011-04-06 15:45:00,40.72,40.73,40.71,40.73,55200.0,36.4066,36.4156,36.3977,36.4156,55200.0
2011-04-06 15:50:00,40.73,40.74,40.7,40.73,68600.0,36.4156,36.4245,36.3887,36.4156,68600.0
2011-04-06 15:55:00,40.73,40.74,40.69,40.7,125800.0,36.4156,36.4245,36.3798,36.3887,125800.0
2011-04-07 09:30:00,40.59,40.66,40.47,40.66,63800.0,36.2904,36.353,36.1831,36.353,63800.0
2011-04-07 09:35:00,40.65,40.65,40.56,40.61,27800.0,36.344,36.344,36.2636,36.3083,27800.0
2011-04-07 09:40:00,40.62,40.88,40.62,40.83,44200.0,36.3172,36.5497,36.3172,36.505,44200.0
2011-04-07 09:45:00,40.83,40.85,40.73,40.74,32400.0,36.505,36.5229,36.4156,36.4245,32400.0
2011-04-07 09:50:00,40.76,40.88,40.76,40.85,66200.0,36.4424,36.5497,36.4424,36.5229,66200.0
2011-04-07 09:55:00,40.85,40.86,40.84,40.86,12800.0,36.5229,36.5318,36.5139,36.5318,12800.0
2011-04-07 10:00:00,40.87,40.91,40.85,40.87,82600.0,36.5407,36.5765,36.5229,36.5407,82600.0
2011-04-07 10:05:00,40.85,40.88,40.81,40.85,37600.0,36.5229,36.5497,36.4871,36.5229,37600.0
2011-04-07 10:10:00,40.86,40.87,40.8,40.83,23800.0,36.5318,36.5407,36.4782,36.505,23800.0
2011-04-07 10:15:00,40.82,40.84,40.7,40.73,36200.0,36.496,36.5139,36.3887,36.4156,36200.0
2011-04-07 10:20:00,40.74,40.75,40.65,40.66,22800.0,36.4245,36.4334,36.344,36.353,22800.0
2011-04-07 10:25:00,40.66,40.69,40.6,40.62,40800.0,36.353,36.3798,36.2993,36.3172,40800.0
2011-04-07 10:30:00,40.63,40.68,40.63,40.64,28200.0,36.3262,36.3709,36.3262,36.3351,28200.0
2011-04-07 10:35:00,40.63,40.64,40.38,40.46,78800.0,36.3262,36.3351,36.1026,36.1742,78800.0
2011-04-07 10:40:00,40.47,40.47,40.25,40.28,82200.0,36.1831,36.1831,35.9864,36.0132,82200.0
2011-04-07 10:45:00,40.29,40.37,40.21,40.33,62000.0,36.0222,36.0937,35.9506,36.0579,62000.0
2011-04-07 10:50:00,40.33,40.35,40.3,40.34,69000.0,36.0579,36.0758,36.0311,36.0669,69000.0
2011-04-07 10:55:00,40.32,40.37,40.29,40.35,82800.0,36.049,36.0937,36.0222,36.0758,82800.0
2011-04-07 11:00:00,40.35,40.38,40.31,40.38,21000.0,36.0758,36.1026,36.0401,36.1026,21000.0
2011-04-07 11:05:00,40.38,40.41,40.34,40.35,76400.0,36.1026,36.1295,36.0669,36.0758,76400.0
2011-04-07 11:10:00,40.35,40.4,40.34,40.4,29800.0,36.0758,36.1205,36.0669,36.1205,29800.0
2011-04-07 11:15:00,40.4,40.43,40.36,40.38,20800.0,36.1205,36.1473,36.0848,36.1026,20800.0
2011-04-07 11:20:00,40.38,40.39,40.35,40.37,22800.0,36.1026,36.1116,36.0758,36.0937,22800.0
2011-04-07 11:25:00,40.38,40.4,40.38,40.39,7600.0,36.1026,36.1205,36.1026,36.1116,7600.0
2011-04-07 11:30:00,40.38,40.39,40.24,40.25,37400.0,36.1026,36.1116,35.9775,35.9864,37400.0
2011-04-07 11:35:00,40.28,40.28,40.21,40.26,23400.0,36.0132,36.0132,35.9506,35.9954,23400.0
2011-04-07 11:40:00,40.25,40.31,40.22,40.29,16200.0,35.9864,36.0401,35.9596,36.0222,16200.0
2011-04-07 11:45:00,40.31,40.31,40.24,40.28,17000.0,36.0401,36.0401,35.9775,36.0132,17000.0
2011-04-07 11:50:00,40.29,40.33,40.25,40.26,28400.0,36.0222,36.0579,35.9864,35.9954,28400.0
2011-04-07 11:55:00,40.27,40.37,40.22,40.35,24000.0,36.0043,36.0937,35.9596,36.0758,24000.0
2011-04-07 12:00:00,40.35,40.42,40.35,40.37,30200.0,36.0758,36.1384,36.0758,36.0937,30200.0
2011-04-07 12:05:00,40.37,40.48,40.35,40.47,24600.0,36.0937,36.192,36.0758,36.1831,24600.0
2011-04-07 12:10:00,40.46,40.51,40.44,40.49,64600.0,36.1742,36.2189,36.1563,36.201,64600.0
2011-04-07 12:15:00,40.49,40.51,40.45,40.45,35400.0,36.201,36.2189,36.1652,36.1652,35400.0
2011-04-07 12:20:00,40.45,40.48,40.41,40.41,17600.0,36.1652,36.192,36.1295,36.1295,17600.0
2011-04-07 12:25:00,40.43,40.5,40.42,40.5,16800.0,36.1473,36.2099,36.1384,36.2099,16800.0
2011-04-07 12:30:00,40.49,40.54,40.47,40.54,14800.0,36.201,36.2457,36.1831,36.2457,14800.0
2011-04-07 12:35:00,40.54,40.64,40.52,40.6,49400.0,36.2457,36.3351,36.2278,36.2993,49400.0
2011-04-07 12:40:00,40.6,40.63,40.55,40.58,47600.0,36.2993,36.3262,36.2546,36.2815,47600.0
2011-04-07 12:45:00,40.57,40.58,40.5,40.51,40400.0,36.2725,36.2815,36.2099,36.2189,40400.0
2011-04-07 12:50:00,40.53,40.59,40.51,40.57,18600.0,36.2368,36.2904,36.2189,36.2725,18600.0
2011-04-07 12:55:00,40.57,40.58,40.56,40.57,13400.0,36.2725,36.2815,36.2636,36.2725,13400.0
2011-04-07 13:00:00,40.57,40.58,40.49,40.5,28200.0,36.2725,36.2815,36.201,36.2099,28200.0
2011-04-07 13:05:00,40.5,40.52,40.49,40.51,13800.0,36.2099,36.2278,36.201,36.2189,13800.0
2011-04-07 13:10:00,40.51,40.51,40.42,40.42,32200.0,36.2189,36.2189,36.1384,36.1384,32200.0
2011-04-07 13:15:00,40.42,40.43,40.4,40.41,10400.0,36.1384,36.1473,36.1205,36.1295,10400.0
2011-04-07 13:20:00,40.39,40.4,40.35,40.4,12600.0,36.1116,36.1205,36.0758,36.1205,12600.0
2011-04-07 13:25:00,40.39,40.43,40.34,40.34,32000.0,36.1116,36.1473,36.0669,36.0669,32000.0
2011-04-07 13:30:00,40.34,40.35,40.29,40.33,38400.0,36.0669,36.0758,36.0222,36.0579,38400.0
2011-04-07 13:35:00,40.32,40.35,40.31,40.31,23800.0,36.049,36.0758,36.0401,36.0401,23800.0
2011-04-07 13:40:00,40.31,40.32,40.27,40.3,15000.0,36.0401,36.049,36.0043,36.0311,15000.0
2011-04-07 13:45:00,40.31,40.31,40.24,40.29,12600.0,36.0401,36.0401,35.9775,36.0222,12600.0
2011-04-07 13:50:00,40.3,40.33,40.27,40.29,43800.0,36.0311,36.0579,36.0043,36.0222,43800.0
2011-04-07 13:55:00,40.3,40.35,40.3,40.3,19000.0,36.0311,36.0758,36.0311,36.0311,19000.0
2011-04-07 14:00:00,40.31,40.35,40.31,40.34,28600.0,36.0401,36.0758,36.0401,36.0669,28600.0
2011-04-07 14:05:00,40.34,40.35,40.3,40.31,14400.0,36.0669,36.0758,36.0311,36.0401,14400.0
2011-04-07 14:10:00,40.3,40.33,40.29,40.29,18600.0,36.0311,36.0579,36.0222,36.0222,18600.0
2011-04-07 14:15:00,40.29,40.32,40.27,40.3,17600.0,36.0222,36.049,36.0043,36.0311,17600.0
2011-04-07 14:20:00,40.32,40.32,40.29,40.3,17200.0,36.049,36.049,36.0222,36.0311,17200.0
2011-04-07 14:25:00,40.29,40.3,40.27,40.28,19800.0,36.0222,36.0311,36.0043,36.0132,19800.0
2011-04-07 14:30:00,40.27,40.3,40.25,40.28,23000.0,36.0043,36.0311,35.9864,36.0132,23000.0
2011-04-07 14:35:00,40.3,40.4,40.3,40.38,35200.0,36.0311,36.1205,36.0311,36.1026,35200.0
2011-04-07 14:40:00,40.35,40.41,40.34,40.41,14000.0,36.0758,36.1295,36.0669,36.1295,14000.0
2011-04-07 14:45:00,40.41,40.42,40.4,40.42,19200.0,36.1295,36.1384,36.1205,36.1384,19200.0
2011-04-07 14:50:00,40.42,40.46,40.41,40.45,35200.0,36.1384,36.1742,36.1295,36.1652,35200.0
2011-04-07 14:55:00,40.45,40.46,40.42,40.44,19200.0,36.1652,36.1742,36.1384,36.1563,19200.0
2011-04-07 15:00:00,40.43,40.44,40.42,40.44,16600.0,36.1473,36.1563,36.1384,36.1563,16600.0
2011-04-07 15:05:00,40.44,40.45,40.4,40.43,23600.0,36.1563,36.1652,36.1205,36.1473,23600.0
2011-04-07 15:10:00,40.42,40.43,40.38,40.4,39000.0,36.1384,36.1473,36.1026,36.1205,39000.0
2011-04-07 15:15:00,40.4,40.46,40.38,40.45,15200.0,36.1205,36.1742,36.1026,36.1652,15200.0
2011-04-07 15:20:00,40.45,40.46,40.42,40.43,27000.0,36.1652,36.1742,36.1384,36.1473,27000.0
2011-04-07 15:25:00,40.42,40.44,40.35,40.37,20600.0,36.1384,36.1563,36.0758,36.0937,20600.0
2011-04-07 15:30:00,40.37,40.39,40.35,40.38,42600.0,36.0937,36.1116,36.0758,36.1026,42600.0
2011-04-07 15:35:00,40.37,40.43,40.37,40.42,41600.0,36.0937,36.1473,36.0937,36.1384,41600.0
2011-04-07 15:40:00,40.42,40.44,40.4,40.42,48200.0,36.1384,36.1563,36.1205,36.1384,48200.0
2011-04-07 15:45:00,40.43,40.44,40.39,40.42,67600.0,36.1473,36.1563,36.1116,36.1384,67600.0
2011-04-07 15:50:00,40.42,40.43,40.38,40.4,80200.0,36.1384,36.1473,36.1026,36.1205,80200.0
2011-04-07 15:55:00,40.4,40.42,40.33,40.41,95600.0,36.1205,36.1384,36.0579,36.1295,95600.0
2011-04-08 09:30:00,40.56,40.58,40.44,40.55,72800.0,36.2636,36.2815,36.1563,36.2546,72800.0
2011-04-08 09:35:00,40.55,40.58,40.52,40.55,43200.0,36.2546,36.2815,36.2278,36.2546,43200.0
2011-04-08 09:40:00,40.53,40.58,40.48,40.56,42400.0,36.2368,36.2815,36.192,36.2636,42400.0
2011-04-08 09:45:00,40.56,40.58,40.41,40.41,83600.0,36.2636,36.2815,36.1295,36.1295,83600.0
2011-04-08 09:50:00,40.41,40.42,40.22,40.22,61600.0,36.1295,36.1384,35.9596,35.9596,61600.0
2011-04-08 09:55:00,40.23,40.27,40.21,40.27,34200.0,35.9685,36.0043,35.9506,36.0043,34200.0
2011-04-08 10:00:00,40.27,40.32,40.22,40.27,52200.0,36.0043,36.049,35.9596,36.0043,52200.0
2011-04-08 10:05:00,40.26,40.27,40.15,40.15,63800.0,35.9954,36.0043,35.897,35.897,63800.0
2011-04-08 10:10:00,40.15,40.26,40.13,40.24,100200.0,35.897,35.9954,35.8791,35.9775,100200.0
2011-04-08 10:15:00,40.23,40.27,40.09,40.13,63000.0,35.9685,36.0043,35.8434,35.8791,63000.0
2011-04-08 10:20:00,40.13,40.18,40.05,40.18,27600.0,35.8791,35.9238,35.8076,35.9238,27600.0
2011-04-08 10:25:00,40.18,40.19,40.15,40.17,58200.0,35.9238,35.9328,35.897,35.9149,58200.0
2011-04-08 10:30:00,40.18,40.27,40.15,40.24,64600.0,35.9238,36.0043,35.897,35.9775,64600.0
2011-04-08 10:35:00,40.23,40.26,40.18,40.26,28400.0,35.9685,35.9954,35.9238,35.9954,28400.0
2011-04-08 10:40:00,40.27,40.3,40.24,40.27,27400.0,36.0043,36.0311,35.9775,36.0043,27400.0
2011-04-08 10:45:00,40.26,40.29,40.22,40.27,40400.0,35.9954,36.0222,35.9596,36.0043,40400.0
2011-04-08 10:50:00,40.28,40.28,40.22,40.23,13000.0,36.0132,36.0132,35.9596,35.9685,13000.0
2011-04-08 10:55:00,40.23,40.26,40.18,40.2,14000.0,35.9685,35.9954,35.9238,35.9417,14000.0
2011-04-08 11:00:00,40.2,40.2,40.1,40.13,37000.0,35.9417,35.9417,35.8523,35.8791,37000.0
2011-04-08 11:05:00,40.13,40.15,40.1,40.1,16400.0,35.8791,35.897,35.8523,35.8523,16400.0
2011-04-08 11:10:00,40.11,40.11,40.0,40.0,61800.0,35.8612,35.8612,35.7629,35.7629,61800.0
2011-04-08 11:15:00,40.01,40.04,39.99,40.02,38000.0,35.7718,35.7987,35.754,35.7808,38000.0
2011-04-08 11:20:00,40.02,40.08,40.02,40.08,34000.0,35.7808,35.8344,35.7808,35.8344,34000.0
2011-04-08 11:25:00,40.08,40.08,40.0,40.02,30000.0,35.8344,35.8344,35.7629,35.7808,30000.0
2011-04-08 11:30:00,40.01,40.07,39.99,40.06,36000.0,35.7718,35.8255,35.754,35.8165,36000.0
2011-04-08 11:35:00,40.08,40.13,40.08,40.1,42200.0,35.8344,35.8791,35.8344,35.8523,42200.0
2011-04-08 11:40:00,40.11,40.14,40.11,40.13,9800.0,35.8612,35.8881,35.8612,35.8791,9800.0
2011-04-08 11:45:00,40.14,40.19,40.13,40.18,20200.0,35.8881,35.9328,35.8791,35.9238,20200.0
2011-04-08 11:50:00,40.17,40.2,40.17,40.18,12200.0,35.9149,35.9417,35.9149,35.9238,12200.0
2011-04-08 11:55:00,40.18,40.19,40.17,40.19,6600.0,35.9238,35.9328,35.9149,35.9328,6600.0
2011-04-08 12:00:00,40.19,40.19,40.18,40.19,6000.0,35.9328,35.9328,35.9238,35.9328,6000.0
2011-04-08 12:05:00,40.19,40.21,40.13,40.14,21000.0,35.9328,35.9506,35.8791,35.8881,21000.0
2011-04-08 12:10:00,40.16,40.17,40.14,40.15,8800.0,35.9059,35.9149,35.8881,35.897,8800.0
2011-04-08 12:15:00,40.15,40.19,40.15,40.19,13600.0,35.897,35.9328,35.897,35.9328,13600.0
2011-04-08 12:20:00,40.18,40.18,40.14,40.14,10400.0,35.9238,35.9238,35.8881,35.8881,10400.0
2011-04-08 12:25:00,40.14,40.17,40.13,40.15,9000.0,35.8881,35.9149,35.8791,35.897,9000.0
2011-04-08 12:30:00,40.15,40.16,40.14,40.15,28400.0,35.897,35.9059,35.8881,35.897,28400.0
2011-04-08 12:35:00,40.15,40.17,40.13,40.15,16800.0,35.897,35.9149,35.8791,35.897,16800.0
2011-04-08 12:40:00,40.15,40.16,40.11,40.13,40800.0,35.897,35.9059,35.8612,35.8791,40800.0
2011-04-08 12:45:00,40.12,40.18,40.11,40.18,19200.0,35.8702,35.9238,35.8612,35.9238,19200.0
2011-04-08 12:50:00,40.18,40.2,40.12,40.12,18200.0,35.9238,35.9417,35.8702,35.8702,18200.0
2011-04-08 12:55:00,40.13,40.13,40.01,40.05,37800.0,35.8791,35.8791,35.7718,35.8076,37800.0
2011-04-08 13:00:00,40.05,40.1,40.05,40.09,36000.0,35.8076,35.8523,35.8076,35.8434,36000.0
2011-04-08 13:05:00,40.09,40.1,40.07,40.1,16000.0,35.8434,35.8523,35.8255,35.8523,16000.0
2011-04-08 13:10:00,40.1,40.13,40.1,40.1,17800.0,35.8523,35.8791,35.8523,35.8523,17800.0
2011-04-08 13:15:00,40.1,40.1,40.06,40.08,18600.0,35.8523,35.8523,35.8165,35.8344,18600.0
2011-04-08 13:20:00,40.09,40.11,40.07,40.1,9800.0,35.8434,35.8612,35.8255,35.8523,9800.0
2011-04-08 13:25:00,40.1,40.11,40.09,40.11,10800.0,35.8523,35.8612,35.8434,35.8612,10800.0
2011-04-08 13:30:00,40.1,40.1,40.05,40.06,22800.0,35.8523,35.8523,35.8076,35.8165,22800.0
2011-04-08 13:35:00,40.07,40.08,40.05,40.06,9600.0,35.8255,35.8344,35.8076,35.8165,9600.0
2011-04-08 13:40:00,40.07,40.08,40.01,40.01,20800.0,35.8255,35.8344,35.7718,35.7718,20800.0
2011-04-08 13:45:00,40.01,40.06,39.99,40.01,35600.0,35.7718,35.8165,35.754,35.7718,35600.0
2011-04-08 13:50:00,40.02,40.09,40.02,40.09,23600.0,35.7808,35.8434,35.7808,35.8434,23600.0
2011-04-08 13:55:00,40.1,40.1,40.05,40.07,25800.0,35.8523,35.8523,35.8076,35.8255,25800.0
2011-04-08 14:00:00,40.08,40.15,40.08,40.1,25600.0,35.8344,35.897,35.8344,35.8523,25600.0
2011-04-08 14:05:00,40.1,40.12,40.09,40.1,19000.0,35.8523,35.8702,35.8434,35.8523,19000.0
2011-04-08 14:10:00,40.1,40.1,40.05,40.06,15400.0,35.8523,35.8523,35.8076,35.8165,15400.0
2011-04-08 14:15:00,40.04,40.05,39.99,40.04,21600.0,35.7987,35.8076,35.754,35.7987,21600.0
2011-04-08 14:20:00,40.04,40.05,39.99,40.03,16800.0,35.7987,35.8076,35.754,35.7897,16800.0
2011-04-08 14:25:00,40.04,40.05,40.01,40.04,18200.0,35.7987,35.8076,35.7718,35.7987,18200.0
2011-04-08 14:30:00,40.04,40.05,39.99,40.0,26800.0,35.7987,35.8076,35.754,35.7629,26800.0
2011-04-08 14:35:00,39.99,40.0,39.92,39.98,39400.0,35.754,35.7629,35.6914,35.745,39400.0
2011-04-08 14:40:00,39.98,39.99,39.96,39.96,42200.0,35.745,35.754,35.7271,35.7271,42200.0
2011-04-08 14:45:00,39.96,40.0,39.91,39.92,61200.0,35.7271,35.7629,35.6824,35.6914,61200.0
2011-04-08 14:50:00,39.93,39.96,39.89,39.93,31400.0,35.7003,35.7271,35.6645,35.7003,31400.0
2011-04-08 14:55:00,39.94,39.94,39.82,39.83,87600.0,35.7092,35.7092,35.602,35.6109,87600.0
2011-04-08 15:00:00,39.83,39.88,39.79,39.88,64600.0,35.6109,35.6556,35.5751,35.6556,64600.0
2011-04-08 15:05:00,39.88,39.97,39.85,39.96,43600.0,35.6556,35.7361,35.6288,35.7271,43600.0
2011-04-08 15:10:00,39.96,40.0,39.95,39.96,29600.0,35.7271,35.7629,35.7182,35.7271,29600.0
2011-04-08 15:15:00,39.96,40.01,39.96,40.01,52800.0,35.7271,35.7718,35.7271,35.7718,52800.0
2011-04-08 15:20:00,40.01,40.03,39.97,39.99,72200.0,35.7718,35.7897,35.7361,35.754,72200.0
2011-04-08 15:25:00,39.99,40.02,39.95,40.02,24800.0,35.754,35.7808,35.7182,35.7808,24800.0
2011-04-08 15:30:00,40.03,40.08,40.02,40.04,59200.0,35.7897,35.8344,35.7808,35.7987,59200.0
2011-04-08 15:35:00,40.04,40.06,39.99,40.01,28800.0,35.7987,35.8165,35.754,35.7718,28800.0
2011-04-08 15:40:00,40.0,40.06,39.99,40.04,50000.0,35.7629,35.8165,35.754,35.7987,50000.0
2011-04-08 15:45:00,40.05,40.11,40.05,40.1,52200.0,35.8076,35.8612,35.8076,35.8523,52200.0
2011-04-08 15:50:00,40.09,40.18,40.08,40.17,64800.0,35.8434,35.9238,35.8344,35.9149,64800.0
2011-04-08 15:55:00,40.17,40.18,40.1,40.12,133200.0,35.9149,35.9238,35.8523,35.8702,133200.0
2011-04-11 09:30:00,40.24,40.52,40.24,40.47,107400.0,35.9775,36.2278,35.9775,36.1831,107400.0
2011-04-11 09:35:00,40.47,40.49,40.4,40.46,47200.0,36.1831,36.201,36.1205,36.1742,47200.0
2011-04-11 09:40:00,40.43,40.43,40.37,40.38,30200.0,36.1473,36.1473,36.0937,36.1026,30200.0
2011-04-11 09:45:00,40.38,40.48,40.38,40.48,48400.0,36.1026,36.192,36.1026,36.192,48400.0
2011-04-11 09:50:00,40.48,40.55,40.45,40.51,69200.0,36.192,36.2546,36.1652,36.2189,69200.0
2011-04-11 09:55:00,40.51,40.56,40.45,40.5,54000.0,36.2189,36.2636,36.1652,36.2099,54000.0
2011-04-11 10:00:00,40.5,40.57,40.43,40.45,60000.0,36.2099,36.2725,36.1473,36.1652,60000.0
2011-04-11 10:05:00,40.46,40.46,40.25,40.25,79200.0,36.1742,36.1742,35.9864,35.9864,79200.0
2011-04-11 10:10:00,40.26,40.26,40.13,40.13,62000.0,35.9954,35.9954,35.8791,35.8791,62000.0
2011-04-11 10:15:00,40.13,40.19,40.13,40.13,35400.0,35.8791,35.9328,35.8791,35.8791,35400.0
2011-04-11 10:20:00,40.15,40.18,40.11,40.13,27000.0,35.897,35.9238,35.8612,35.8791,27000.0
2011-04-11 10:25:00,40.1,40.17,40.1,40.15,19200.0,35.8523,35.9149,35.8523,35.897,19200.0
2011-04-11 10:30:00,40.15,40.19,40.14,40.19,23200.0,35.897,35.9328,35.8881,35.9328,23200.0
2011-04-11 10:35:00,40.19,40.26,40.16,40.24,33800.0,35.9328,35.9954,35.9059,35.9775,33800.0
2011-04-11 10:40:00,40.24,40.27,40.22,40.26,16000.0,35.9775,36.0043,35.9596,35.9954,16000.0
2011-04-11 10:45:00,40.27,40.32,40.26,40.27,32800.0,36.0043,36.049,35.9954,36.0043,32800.0
2011-04-11 10:50:00,40.29,40.29,40.23,40.23,7200.0,36.0222,36.0222,35.9685,35.9685,7200.0
2011-04-11 10:55:00,40.23,40.28,40.23,40.27,9200.0,35.9685,36.0132,35.9685,36.0043,9200.0
2011-04-11 11:00:00,40.27,40.32,40.27,40.31,32200.0,36.0043,36.049,36.0043,36.0401,32200.0
2011-04-11 11:05:00,40.31,40.34,40.3,40.3,23800.0,36.0401,36.0669,36.0311,36.0311,23800.0
2011-04-11 11:10:00,40.3,40.34,40.28,40.34,20000.0,36.0311,36.0669,36.0132,36.0669,20000.0
2011-04-11 11:15:00,40.34,40.45,40.34,40.45,14000.0,36.0669,36.1652,36.0669,36.1652,14000.0
2011-04-11 11:20:00,40.45,40.47,40.37,40.39,12800.0,36.1652,36.1831,36.0937,36.1116,12800.0
2011-04-11 11:25:00,40.38,40.4,40.34,40.34,12800.0,36.1026,36.1205,36.0669,36.0669,12800.0
2011-04-11 11:30:00,40.34,40.34,40.26,40.3,29400.0,36.0669,36.0669,35.9954,36.0311,29400.0
2011-04-11 11:35:00,40.3,40.31,40.29,40.29,14400.0,36.0311,36.0401,36.0222,36.0222,14400.0
2011-04-11 11:40:00,40.29,40.3,40.27,40.29,11200.0,36.0222,36.0311,36.0043,36.0222,11200.0
2011-04-11 11:45:00,40.28,40.29,40.24,40.24,11600.0,36.0132,36.0222,35.9775,35.9775,11600.0
2011-04-11 11:50:00,40.24,40.26,40.24,40.24,13400.0,35.9775,35.9954,35.9775,35.9775,13400.0
2011-04-11 11:55:00,40.24,40.24,40.09,40.09,44000.0,35.9775,35.9775,35.8434,35.8434,44000.0
2011-04-11 12:00:00,40.09,40.11,40.05,40.08,32000.0,35.8434,35.8612,35.8076,35.8344,32000.0
2011-04-11 12:05:00,40.08,40.1,40.04,40.09,25000.0,35.8344,35.8523,35.7987,35.8434,25000.0
2011-04-11 12:10:00,40.1,40.14,40.07,40.07,54800.0,35.8523,35.8881,35.8255,35.8255,54800.0
2011-04-11 12:15:00,40.06,40.08,40.02,40.07,102400.0,35.8165,35.8344,35.7808,35.8255,102400.0
2011-04-11 12:20:00,40.07,40.16,40.07,40.16,46000.0,35.8255,35.9059,35.8255,35.9059,46000.0
2011-04-11 12:25:00,40.16,40.24,40.16,40.21,25000.0,35.9059,35.9775,35.9059,35.9506,25000.0
2011-04-11 12:30:00,40.21,40.24,40.2,40.24,16600.0,35.9506,35.9775,35.9417,35.9775,16600.0
2011-04-11 12:35:00,40.24,40.24,40.15,40.16,29800.0,35.9775,35.9775,35.897,35.9059,29800.0
2011-04-11 12:40:00,40.16,40.2,40.1,40.2,28600.0,35.9059,35.9417,35.8523,35.9417,28600.0
2011-04-11 12:45:00,40.2,40.21,40.2,40.2,8800.0,35.9417,35.9506,35.9417,35.9417,8800.0
2011-04-11 12:50:00,40.2,40.21,40.18,40.21,12600.0,35.9417,35.9506,35.9238,35.9506,12600.0
2011-04-11 12:55:00,40.21,40.22,40.15,40.15,12400.0,35.9506,35.9596,35.897,35.897,12400.0
2011-04-11 13:00:00,40.16,40.16,40.1,40.16,26000.0,35.9059,35.9059,35.8523,35.9059,26000.0
2011-04-11 13:05:00,40.15,40.19,40.14,40.19,16000.0,35.897,35.9328,35.8881,35.9328,16000.0
2011-04-11 13:10:00,40.19,40.2,40.17,40.18,6800.0,35.9328,35.9417,35.9149,35.9238,6800.0
2011-04-11 13:15:00,40.18,40.18,40.12,40.16,6400.0,35.9238,35.9238,35.8702,35.9059,6400.0
2011-04-11 13:20:00,40.17,40.23,40.17,40.21,12400.0,35.9149,35.9685,35.9149,35.9506,12400.0
2011-04-11 13:25:00,40.21,40.22,40.2,40.21,12600.0,35.9506,35.9596,35.9417,35.9506,12600.0
2011-04-11 13:30:00,40.21,40.21,40.15,40.15,13200.0,35.9506,35.9506,35.897,35.897,13200.0
2011-04-11 13:35:00,40.14,40.15,40.13,40.13,8200.0,35.8881,35.897,35.8791,35.8791,8200.0
2011-04-11 13:40:00,40.16,40.2,40.15,40.2,16200.0,35.9059,35.9417,35.897,35.9417,16200.0
2011-04-11 13:45:00,40.2,40.2,40.13,40.14,18000.0,35.9417,35.9417,35.8791,35.8881,18000.0
2011-04-11 13:50:00,40.13,40.18,40.12,40.18,42800.0,35.8791,35.9238,35.8702,35.9238,42800.0
2011-04-11 13:55:00,40.18,40.2,40.17,40.2,16600.0,35.9238,35.9417,35.9149,35.9417,16600.0
2011-04-11 14:00:00,40.2,40.22,40.18,40.21,19600.0,35.9417,35.9596,35.9238,35.9506,19600.0
2011-04-11 14:05:00,40.21,40.25,40.2,40.24,35600.0,35.9506,35.9864,35.9417,35.9775,35600.0
2011-04-11 14:10:00,40.26,40.26,40.22,40.23,13600.0,35.9954,35.9954,35.9596,35.9685,13600.0
2011-04-11 14:15:00,40.23,40.24,40.2,40.24,5800.0,35.9685,35.9775,35.9417,35.9775,5800.0
2011-04-11 14:20:00,40.24,40.24,40.21,40.22,13400.0,35.9775,35.9775,35.9506,35.9596,13400.0
2011-04-11 14:25:00,40.23,40.26,40.21,40.26,6400.0,35.9685,35.9954,35.9506,35.9954,6400.0
2011-04-11 14:30:00,40.26,40.27,40.19,40.2,14400.0,35.9954,36.0043,35.9328,35.9417,14400.0
2011-04-11 14:35:00,40.22,40.22,40.17,40.18,12200.0,35.9596,35.9596,35.9149,35.9238,12200.0
2011-04-11 14:40:00,40.19,40.22,40.18,40.21,13400.0,35.9328,35.9596,35.9238,35.9506,13400.0
2011-04-11 14:45:00,40.21,40.22,40.17,40.19,17800.0,35.9506,35.9596,35.9149,35.9328,17800.0
2011-04-11 14:50:00,40.19,40.22,40.17,40.18,22600.0,35.9328,35.9596,35.9149,35.9238,22600.0
2011-04-11 14:55:00,40.17,40.17,40.1,40.12,34200.0,35.9149,35.9149,35.8523,35.8702,34200.0
2011-04-11 15:00:00,40.12,40.14,40.04,40.06,23200.0,35.8702,35.8881,35.7987,35.8165,23200.0
2011-04-11 15:05:00,40.06,40.12,40.06,40.09,20000.0,35.8165,35.8702,35.8165,35.8434,20000.0
2011-04-11 15:10:00,40.09,40.1,40.06,40.08,22000.0,35.8434,35.8523,35.8165,35.8344,22000.0
2011-04-11 15:15:00,40.08,40.15,40.02,40.13,57000.0,35.8344,35.897,35.7808,35.8791,57000.0
2011-04-11 15:20:00,40.13,40.18,40.12,40.17,37400.0,35.8791,35.9238,35.8702,35.9149,37400.0
2011-04-11 15:25:00,40.17,40.18,40.15,40.16,14200.0,35.9149,35.9238,35.897,35.9059,14200.0
2011-04-11 15:30:00,40.15,40.19,40.14,40.16,30600.0,35.897,35.9328,35.8881,35.9059,30600.0
2011-04-11 15:35:00,40.17,40.2,40.16,40.2,35200.0,35.9149,35.9417,35.9059,35.9417,35200.0
2011-04-11 15:40:00,40.19,40.21,40.18,40.21,39800.0,35.9328,35.9506,35.9238,35.9506,39800.0
2011-04-11 15:45:00,40.21,40.27,40.2,40.26,82600.0,35.9506,36.0043,35.9417,35.9954,82600.0
2011-04-11 15:50:00,40.25,40.3,40.25,40.27,136800.0,35.9864,36.0311,35.9864,36.0043,136800.0
2011-04-11 15:55:00,40.27,40.3,40.24,40.24,193600.0,36.0043,36.0311,35.9775,35.9775,193600.0
2011-04-12 09:30:00,40.05,40.29,39.93,40.12,109400.0,35.8076,36.0222,35.7003,35.8702,109400.0
2011-04-12 09:35:00,40.13,40.19,39.91,40.03,146000.0,35.8791,35.9328,35.6824,35.7897,146000.0
2011-04-12 09:40:00,40.04,40.09,39.98,40.02,38600.0,35.7987,35.8434,35.745,35.7808,38600.0
2011-04-12 09:45:00,40.03,40.09,39.99,40.02,40800.0,35.7897,35.8434,35.754,35.7808,40800.0
2011-04-12 09:50:00,40.0,40.09,39.98,40.06,24400.0,35.7629,35.8434,35.745,35.8165,24400.0
2011-04-12 09:55:00,40.06,40.06,39.94,40.01,43400.0,35.8165,35.8165,35.7092,35.7718,43400.0
2011-04-12 10:00:00,40.01,40.04,39.95,39.98,42600.0,35.7718,35.7987,35.7182,35.745,42600.0
2011-04-12 10:05:00,39.99,40.01,39.89,39.9,63600.0,35.754,35.7718,35.6645,35.6735,63600.0
2011-04-12 10:10:00,39.9,39.94,39.85,39.87,59200.0,35.6735,35.7092,35.6288,35.6467,59200.0
2011-04-12 10:15:00,39.87,39.94,39.86,39.87,64000.0,35.6467,35.7092,35.6377,35.6467,64000.0
2011-04-12 10:20:00,39.87,39.89,39.81,39.86,41200.0,35.6467,35.6645,35.593,35.6377,41200.0
2011-04-12 10:25:00,39.85,39.99,39.83,39.96,121400.0,35.6288,35.754,35.6109,35.7271,121400.0
2011-04-12 10:30:00,39.96,39.98,39.92,39.93,25800.0,35.7271,35.745,35.6914,35.7003,25800.0
2011-04-12 10:35:00,39.93,39.95,39.88,39.95,48200.0,35.7003,35.7182,35.6556,35.7182,48200.0
2011-04-12 10:40:00,39.95,39.95,39.88,39.93,62800.0,35.7182,35.7182,35.6556,35.7003,62800.0
2011-04-12 10:45:00,39.93,39.95,39.84,39.87,101000.0,35.7003,35.7182,35.6198,35.6467,101000.0
2011-04-12 10:50:00,39.87,39.92,39.81,39.83,64400.0,35.6467,35.6914,35.593,35.6109,64400.0
2011-04-12 10:55:00,39.82,39.9,39.81,39.88,52800.0,35.602,35.6735,35.593,35.6556,52800.0
2011-04-12 11:00:00,39.87,39.87,39.73,39.74,58400.0,35.6467,35.6467,35.5215,35.5304,58400.0
2011-04-12 11:05:00,39.74,39.8,39.73,39.79,46400.0,35.5304,35.5841,35.5215,35.5751,46400.0
2011-04-12 11:10:00,39.79,39.91,39.78,39.85,55600.0,35.5751,35.6824,35.5662,35.6288,55600.0
2011-04-12 11:15:00,39.88,39.9,39.81,39.84,68800.0,35.6556,35.6735,35.593,35.6198,68800.0
2011-04-12 11:20:00,39.83,39.9,39.82,39.86,44200.0,35.6109,35.6735,35.602,35.6377,44200.0
2011-04-12 11:25:00,39.86,39.86,39.8,39.85,23400.0,35.6377,35.6377,35.5841,35.6288,23400.0
2011-04-12 11:30:00,39.85,39.93,39.81,39.9,61400.0,35.6288,35.7003,35.593,35.6735,61400.0
2011-04-12 11:35:00,39.9,39.95,39.87,39.9,38200.0,35.6735,35.7182,35.6467,35.6735,38200.0
2011-04-12 11:40:00,39.9,39.92,39.85,39.91,36000.0,35.6735,35.6914,35.6288,35.6824,36000.0
2011-04-12 11:45:00,39.9,39.99,39.88,39.98,68200.0,35.6735,35.754,35.6556,35.745,68200.0
2011-04-12 11:50:00,39.98,40.01,39.98,39.99,54000.0,35.745,35.7718,35.745,35.754,54000.0
2011-04-12 11:55:00,39.99,40.01,39.98,40.0,25000.0,35.754,35.7718,35.745,35.7629,25000.0
2011-04-12 12:00:00,40.01,40.02,39.97,39.99,30400.0,35.7718,35.7808,35.7361,35.754,30400.0
2011-04-12 12:05:00,39.99,40.0,39.94,39.96,40400.0,35.754,35.7629,35.7092,35.7271,40400.0
2011-04-12 12:10:00,39.96,39.98,39.91,39.96,49200.0,35.7271,35.745,35.6824,35.7271,49200.0
2011-04-12 12:15:00,39.96,40.0,39.94,39.98,42200.0,35.7271,35.7629,35.7092,35.745,42200.0
2011-04-12 12:20:00,40.0,40.03,40.0,40.02,16800.0,35.7629,35.7897,35.7629,35.7808,16800.0
2011-04-12 12:25:00,40.02,40.02,39.95,39.97,41200.0,35.7808,35.7808,35.7182,35.7361,41200.0
2011-04-12 12:30:00,39.98,39.98,39.93,39.94,31000.0,35.745,35.745,35.7003,35.7092,31000.0
2011-04-12 12:35:00,39.94,39.96,39.92,39.95,12400.0,35.7092,35.7271,35.6914,35.7182,12400.0
2011-04-12 12:40:00,39.96,39.98,39.92,39.97,21800.0,35.7271,35.745,35.6914,35.7361,21800.0
2011-04-12 12:45:00,39.97,40.01,39.96,39.99,11600.0,35.7361,35.7718,35.7271,35.754,11600.0
2011-04-12 12:50:00,40.01,40.01,39.96,39.96,11200.0,35.7718,35.7718,35.7271,35.7271,11200.0
2011-04-12 12:55:00,39.96,39.96,39.91,39.93,14800.0,35.7271,35.7271,35.6824,35.7003,14800.0
2011-04-12 13:00:00,39.93,39.94,39.88,39.92,11000.0,35.7003,35.7092,35.6556,35.6914,11000.0
2011-04-12 13:05:00,39.92,39.93,39.88,39.9,10600.0,35.6914,35.7003,35.6556,35.6735,10600.0
2011-04-12 13:10:00,39.9,39.91,39.84,39.84,39400.0,35.6735,35.6824,35.6198,35.6198,39400.0
2011-04-12 13:15:00,39.86,39.86,39.83,39.83,6200.0,35.6377,35.6377,35.6109,35.6109,6200.0
2011-04-12 13:20:00,39.81,39.86,39.81,39.85,9600.0,35.593,35.6377,35.593,35.6288,9600.0
2011-04-12 13:25:00,39.88,39.93,39.88,39.93,11000.0,35.6556,35.7003,35.6556,35.7003,11000.0
2011-04-12 13:30:00,39.92,39.96,39.91,39.91,27000.0,35.6914,35.7271,35.6824,35.6824,27000.0
2011-04-12 13:35:00,39.92,39.93,39.85,39.85,29200.0,35.6914,35.7003,35.6288,35.6288,29200.0
2011-04-12 13:40:00,39.85,39.87,39.81,39.85,29400.0,35.6288,35.6467,35.593,35.6288,29400.0
2011-04-12 13:45:00,39.85,39.96,39.85,39.96,17800.0,35.6288,35.7271,35.6288,35.7271,17800.0
2011-04-12 13:50:00,39.96,39.96,39.9,39.91,15000.0,35.7271,35.7271,35.6735,35.6824,15000.0
2011-04-12 13:55:00,39.91,39.91,39.85,39.85,28800.0,35.6824,35.6824,35.6288,35.6288,28800.0
2011-04-12 14:00:00,39.84,39.93,39.84,39.91,13200.0,35.6198,35.7003,35.6198,35.6824,13200.0
2011-04-12 14:05:00,39.91,39.98,39.88,39.97,21400.0,35.6824,35.745,35.6556,35.7361,21400.0
2011-04-12 14:10:00,39.96,39.97,39.91,39.92,26600.0,35.7271,35.7361,35.6824,35.6914,26600.0
2011-04-12 14:15:00,39.92,39.92,39.88,39.89,14600.0,35.6914,35.6914,35.6556,35.6645,14600.0
2011-04-12 14:20:00,39.88,39.94,39.88,39.92,13200.0,35.6556,35.7092,35.6556,35.6914,13200.0
2011-04-12 14:25:00,39.92,39.92,39.88,39.92,16200.0,35.6914,35.6914,35.6556,35.6914,16200.0
2011-04-12 14:30:00,39.91,39.91,39.84,39.84,22400.0,35.6824,35.6824,35.6198,35.6198,22400.0
2011-04-12 14:35:00,39.84,39.84,39.8,39.81,26200.0,35.6198,35.6198,35.5841,35.593,26200.0
2011-04-12 14:40:00,39.82,39.85,39.81,39.83,18000.0,35.602,35.6288,35.593,35.6109,18000.0
2011-04-12 14:45:00,39.83,39.87,39.83,39.85,30000.0,35.6109,35.6467,35.6109,35.6288,30000.0
2011-04-12 14:50:00,39.85,39.88,39.85,39.88,9600.0,35.6288,35.6556,35.6288,35.6556,9600.0
2011-04-12 14:55:00,39.87,39.88,39.85,39.86,21000.0,35.6467,35.6556,35.6288,35.6377,21000.0
2011-04-12 15:00:00,39.87,39.89,39.85,39.88,18400.0,35.6467,35.6645,35.6288,35.6556,18400.0
2011-04-12 15:05:00,39.88,39.92,39.88,39.88,22600.0,35.6556,35.6914,35.6556,35.6556,22600.0
2011-04-12 15:10:00,39.89,39.9,39.87,39.88,27400.0,35.6645,35.6735,35.6467,35.6556,27400.0
2011-04-12 15:15:00,39.88,39.88,39.85,39.86,32600.0,35.6556,35.6556,35.6288,35.6377,32600.0
2011-04-12 15:20:00,39.86,39.86,39.8,39.83,74200.0,35.6377,35.6377,35.5841,35.6109,74200.0
2011-04-12 15:25:00,39.84,39.85,39.82,39.85,52600.0,35.6198,35.6288,35.602,35.6288,52600.0
2011-04-12 15:30:00,39.84,39.87,39.83,39.87,71600.0,35.6198,35.6467,35.6109,35.6467,71600.0
2011-04-12 15:35:00,39.87,39.91,39.85,39.85,47400.0,35.6467,35.6824,35.6288,35.6288,47400.0
2011-04-12 15:40:00,39.85,39.87,39.84,39.86,31800.0,35.6288,35.6467,35.6198,35.6377,31800.0
2011-04-12 15:45:00,39.87,39.88,39.84,39.88,48800.0,35.6467,35.6556,35.6198,35.6556,48800.0
2011-04-12 15:50:00,39.88,39.97,39.88,39.95,60200.0,35.6556,35.7361,35.6556,35.7182,60200.0
2011-04-12 15:55:00,39.95,39.97,39.94,39.96,117600.0,35.7182,35.7361,35.7092,35.7271,117600.0
2011-04-13 09:30:00,40.3,40.38,40.18,40.21,110400.0,36.0311,36.1026,35.9238,35.9506,110400.0
2011-04-13 09:35:00,40.21,40.24,40.13,40.13,43000.0,35.9506,35.9775,35.8791,35.8791,43000.0
2011-04-13 09:40:00,40.13,40.21,40.12,40.2,75200.0,35.8791,35.9506,35.8702,35.9417,75200.0
2011-04-13 09:45:00,40.2,40.2,40.13,40.13,23200.0,35.9417,35.9417,35.8791,35.8791,23200.0
2011-04-13 09:50:00,40.13,40.18,40.13,40.17,32600.0,35.8791,35.9238,35.8791,35.9149,32600.0
2011-04-13 09:55:00,40.17,40.19,40.12,40.16,52600.0,35.9149,35.9328,35.8702,35.9059,52600.0
2011-04-13 10:00:00,40.15,40.18,40.13,40.17,48000.0,35.897,35.9238,35.8791,35.9149,48000.0
2011-04-13 10:05:00,40.17,40.17,40.12,40.14,67800.0,35.9149,35.9149,35.8702,35.8881,67800.0
2011-04-13 10:10:00,40.13,40.2,40.1,40.13,76200.0,35.8791,35.9417,35.8523,35.8791,76200.0
2011-04-13 10:15:00,40.13,40.17,40.13,40.16,21200.0,35.8791,35.9149,35.8791,35.9059,21200.0
2011-04-13 10:20:00,40.16,40.19,40.13,40.17,40600.0,35.9059,35.9328,35.8791,35.9149,40600.0
2011-04-13 10:25:00,40.17,40.3,40.16,40.28,42200.0,35.9149,36.0311,35.9059,36.0132,42200.0
2011-04-13 10:30:00,40.28,40.29,40.24,40.25,24000.0,36.0132,36.0222,35.9775,35.9864,24000.0
2011-04-13 10:35:00,40.26,40.27,40.23,40.24,18400.0,35.9954,36.0043,35.9685,35.9775,18400.0
2011-04-13 10:40:00,40.24,40.29,40.23,40.27,28000.0,35.9775,36.0222,35.9685,36.0043,28000.0
2011-04-13 10:45:00,40.27,40.35,40.26,40.31,60600.0,36.0043,36.0758,35.9954,36.0401,60600.0
2011-04-13 10:50:00,40.32,40.34,40.29,40.3,41000.0,36.049,36.0669,36.0222,36.0311,41000.0
2011-04-13 10:55:00,40.3,40.33,40.29,40.32,23000.0,36.0311,36.0579,36.0222,36.049,23000.0
2011-04-13 11:00:00,40.32,40.32,40.29,40.29,16600.0,36.049,36.049,36.0222,36.0222,16600.0
2011-04-13 11:05:00,40.29,40.3,40.24,40.27,33400.0,36.0222,36.0311,35.9775,36.0043,33400.0
2011-04-13 11:10:00,40.26,40.26,40.24,40.26,23000.0,35.9954,35.9954,35.9775,35.9954,23000.0
2011-04-13 11:15:00,40.25,40.26,40.24,40.26,16600.0,35.9864,35.9954,35.9775,35.9954,16600.0
2011-04-13 11:20:00,40.25,40.26,40.22,40.22,14800.0,35.9864,35.9954,35.9596,35.9596,14800.0
2011-04-13 11:25:00,40.21,40.22,40.18,40.22,22200.0,35.9506,35.9596,35.9238,35.9596,22200.0
2011-04-13 11:30:00,40.21,40.24,40.2,40.22,13800.0,35.9506,35.9775,35.9417,35.9596,13800.0
2011-04-13 11:35:00,40.22,40.22,40.1,40.15,78600.0,35.9596,35.9596,35.8523,35.897,78600.0
2011-04-13 11:40:00,40.13,40.19,40.13,40.18,14400.0,35.8791,35.9328,35.8791,35.9238,14400.0
2011-04-13 11:45:00,40.17,40.17,40.14,40.14,6400.0,35.9149,35.9149,35.8881,35.8881,6400.0
2011-04-13 11:50:00,40.15,40.16,40.13,40.15,14200.0,35.897,35.9059,35.8791,35.897,14200.0
2011-04-13 11:55:00,40.14,40.15,40.01,40.01,31400.0,35.8881,35.897,35.7718,35.7718,31400.0
2011-04-13 12:00:00,40.0,40.04,40.0,40.02,35800.0,35.7629,35.7987,35.7629,35.7808,35800.0
2011-04-13 12:05:00,40.02,40.04,40.0,40.03,22200.0,35.7808,35.7987,35.7629,35.7897,22200.0
2011-04-13 12:10:00,40.03,40.12,40.03,40.1,22600.0,35.7897,35.8702,35.7897,35.8523,22600.0
2011-04-13 12:15:00,40.1,40.13,40.1,40.1,28800.0,35.8523,35.8791,35.8523,35.8523,28800.0
2011-04-13 12:20:00,40.11,40.11,40.04,40.07,11400.0,35.8612,35.8612,35.7987,35.8255,11400.0
2011-04-13 12:25:00,40.07,40.08,40.03,40.07,18600.0,35.8255,35.8344,35.7897,35.8255,18600.0
2011-04-13 12:30:00,40.06,40.06,40.02,40.04,8600.0,35.8165,35.8165,35.7808,35.7987,8600.0
2011-04-13 12:35:00,40.04,40.04,39.94,39.97,65400.0,35.7987,35.7987,35.7092,35.7361,65400.0
2011-04-13 12:40:00,39.98,39.98,39.91,39.91,22000.0,35.745,35.745,35.6824,35.6824,22000.0
2011-04-13 12:45:00,39.91,39.95,39.85,39.95,36200.0,35.6824,35.7182,35.6288,35.7182,36200.0
2011-04-13 12:50:00,39.96,39.99,39.95,39.97,22600.0,35.7271,35.754,35.7182,35.7361,22600.0
2011-04-13 12:55:00,39.97,39.97,39.93,39.96,32800.0,35.7361,35.7361,35.7003,35.7271,32800.0
2011-04-13 13:00:00,39.95,40.05,39.94,40.01,103000.0,35.7182,35.8076,35.7092,35.7718,103000.0
2011-04-13 13:05:00,40.01,40.03,39.99,40.02,82400.0,35.7718,35.7897,35.754,35.7808,82400.0
2011-04-13 13:10:00,40.02,40.02,39.99,40.01,7600.0,35.7808,35.7808,35.754,35.7718,7600.0
2011-04-13 13:15:00,40.02,40.08,40.01,40.04,24000.0,35.7808,35.8344,35.7718,35.7987,24000.0
2011-04-13 13:20:00,40.04,40.07,40.04,40.07,4200.0,35.7987,35.8255,35.7987,35.8255,4200.0
2011-04-13 13:25:00,40.06,40.06,39.95,39.96,20800.0,35.8165,35.8165,35.7182,35.7271,20800.0
2011-04-13 13:30:00,39.97,39.99,39.95,39.99,15000.0,35.7361,35.754,35.7182,35.754,15000.0
2011-04-13 13:35:00,39.99,39.99,39.95,39.96,8200.0,35.754,35.754,35.7182,35.7271,8200.0
2011-04-13 13:40:00,39.95,39.99,39.94,39.98,16400.0,35.7182,35.754,35.7092,35.745,16400.0
2011-04-13 13:45:00,39.99,39.99,39.97,39.98,6800.0,35.754,35.754,35.7361,35.745,6800.0
2011-04-13 13:50:00,39.98,39.98,39.9,39.93,18400.0,35.745,35.745,35.6735,35.7003,18400.0
2011-04-13 13:55:00,39.92,39.92,39.85,39.9,13000.0,35.6914,35.6914,35.6288,35.6735,13000.0
2011-04-13 14:00:00,39.9,39.99,39.9,39.98,13200.0,35.6735,35.754,35.6735,35.745,13200.0
2011-04-13 14:05:00,39.98,39.99,39.97,39.99,8200.0,35.745,35.754,35.7361,35.754,8200.0
2011-04-13 14:10:00,39.99,40.01,39.97,39.97,10600.0,35.754,35.7718,35.7361,35.7361,10600.0
2011-04-13 14:15:00,39.96,40.02,39.96,40.02,22000.0,35.7271,35.7808,35.7271,35.7808,22000.0
2011-04-13 14:20:00,40.02,40.08,39.99,40.07,14600.0,35.7808,35.8344,35.754,35.8255,14600.0
2011-04-13 14:25:00,40.07,40.11,40.05,40.09,40200.0,35.8255,35.8612,35.8076,35.8434,40200.0
2011-04-13 14:30:00,40.1,40.12,40.09,40.1,26000.0,35.8523,35.8702,35.8434,35.8523,26000.0
2011-04-13 14:35:00,40.1,40.13,40.1,40.12,16200.0,35.8523,35.8791,35.8523,35.8702,16200.0
2011-04-13 14:40:00,40.13,40.2,40.13,40.18,34200.0,35.8791,35.9417,35.8791,35.9238,34200.0
2011-04-13 14:45:00,40.19,40.22,40.16,40.16,28200.0,35.9328,35.9596,35.9059,35.9059,28200.0
2011-04-13 14:50:00,40.17,40.18,40.14,40.14,122200.0,35.9149,35.9238,35.8881,35.8881,122200.0
2011-04-13 14:55:00,40.17,40.19,40.17,40.17,29800.0,35.9149,35.9328,35.9149,35.9149,29800.0
2011-04-13 15:00:00,40.17,40.21,40.15,40.16,50800.0,35.9149,35.9506,35.897,35.9059,50800.0
2011-04-13 15:05:00,40.16,40.19,40.11,40.11,50000.0,35.9059,35.9328,35.8612,35.8612,50000.0
2011-04-13 15:10:00,40.12,40.16,40.1,40.13,22400.0,35.8702,35.9059,35.8523,35.8791,22400.0
2011-04-13 15:15:00,40.13,40.17,40.1,40.17,39800.0,35.8791,35.9149,35.8523,35.9149,39800.0
2011-04-13 15:20:00,40.17,40.18,40.13,40.14,23400.0,35.9149,35.9238,35.8791,35.8881,23400.0
2011-04-13 15:25:00,40.13,40.16,40.12,40.13,25200.0,35.8791,35.9059,35.8702,35.8791,25200.0
2011-04-13 15:30:00,40.13,40.15,40.09,40.1,34200.0,35.8791,35.897,35.8434,35.8523,34200.0
2011-04-13 15:35:00,40.1,40.12,40.07,40.12,33200.0,35.8523,35.8702,35.8255,35.8702,33200.0
2011-04-13 15:40:00,40.12,40.14,40.1,40.1,55200.0,35.8702,35.8881,35.8523,35.8523,55200.0
2011-04-13 15:45:00,40.1,40.12,40.08,40.09,42000.0,35.8523,35.8702,35.8344,35.8434,42000.0
2011-04-13 15:50:00,40.09,40.13,40.09,40.11,91000.0,35.8434,35.8791,35.8434,35.8612,91000.0
2011-04-13 15:55:00,40.11,40.13,40.1,40.12,142000.0,35.8612,35.8791,35.8523,35.8702,142000.0
2011-04-14 09:30:00,39.76,39.84,39.66,39.77,88600.0,35.5483,35.6198,35.4589,35.5573,88600.0
2011-04-14 09:35:00,39.79,39.85,39.74,39.83,42600.0,35.5751,35.6288,35.5304,35.6109,42600.0
2011-04-14 09:40:00,39.83,39.9,39.82,39.88,77200.0,35.6109,35.6735,35.602,35.6556,77200.0
2011-04-14 09:45:00,39.87,39.9,39.77,39.77,56200.0,35.6467,35.6735,35.5573,35.5573,56200.0
2011-04-14 09:50:00,39.79,39.93,39.77,39.92,77600.0,35.5751,35.7003,35.5573,35.6914,77600.0
2011-04-14 09:55:00,39.92,39.99,39.9,39.99,30800.0,35.6914,35.754,35.6735,35.754,30800.0
2011-04-14 10:00:00,39.98,40.06,39.93,40.01,228200.0,35.745,35.8165,35.7003,35.7718,228200.0
2011-04-14 10:05:00,40.03,40.15,40.01,40.12,80600.0,35.7897,35.897,35.7718,35.8702,80600.0
2011-04-14 10:10:00,40.11,40.18,40.1,40.13,76200.0,35.8612,35.9238,35.8523,35.8791,76200.0
2011-04-14 10:15:00,40.12,40.2,40.12,40.19,47400.0,35.8702,35.9417,35.8702,35.9328,47400.0
2011-04-14 10:20:00,40.17,40.33,40.17,40.31,106800.0,35.9149,36.0579,35.9149,36.0401,106800.0
2011-04-14 10:25:00,40.3,40.42,40.29,40.39,73800.0,36.0311,36.1384,36.0222,36.1116,73800.0
2011-04-14 10:30:00,40.4,40.42,40.35,40.38,41200.0,36.1205,36.1384,36.0758,36.1026,41200.0
2011-04-14 10:35:00,40.38,40.42,40.37,40.41,30600.0,36.1026,36.1384,36.0937,36.1295,30600.0
2011-04-14 10:40:00,40.4,40.4,40.34,40.35,19600.0,36.1205,36.1205,36.0669,36.0758,19600.0
2011-04-14 10:45:00,40.35,40.37,40.25,40.32,156000.0,36.0758,36.0937,35.9864,36.049,156000.0
2011-04-14 10:50:00,40.32,40.34,40.29,40.3,41000.0,36.049,36.0669,36.0222,36.0311,41000.0
2011-04-14 10:55:00,40.3,40.34,40.29,40.32,34600.0,36.0311,36.0669,36.0222,36.049,34600.0
2011-04-14 11:00:00,40.32,40.35,40.3,40.35,27400.0,36.049,36.0758,36.0311,36.0758,27400.0
2011-04-14 11:05:00,40.34,40.37,40.33,40.34,33800.0,36.0669,36.0937,36.0579,36.0669,33800.0
2011-04-14 11:10:00,40.35,40.37,40.32,40.34,19200.0,36.0758,36.0937,36.049,36.0669,19200.0
2011-04-14 11:15:00,40.35,40.35,40.28,40.32,46600.0,36.0758,36.0758,36.0132,36.049,46600.0
2011-04-14 11:20:00,40.32,40.33,40.29,40.31,16400.0,36.049,36.0579,36.0222,36.0401,16400.0
2011-04-14 11:25:00,40.31,40.33,40.24,40.32,51800.0,36.0401,36.0579,35.9775,36.049,51800.0
2011-04-14 11:30:00,40.32,40.36,40.29,40.3,57200.0,36.049,36.0848,36.0222,36.0311,57200.0
2011-04-14 11:35:00,40.29,40.32,40.27,40.31,110800.0,36.0222,36.049,36.0043,36.0401,110800.0
2011-04-14 11:40:00,40.3,40.33,40.28,40.3,57000.0,36.0311,36.0579,36.0132,36.0311,57000.0
2011-04-14 11:45:00,40.32,40.37,40.32,40.34,36200.0,36.049,36.0937,36.049,36.0669,36200.0
2011-04-14 11:50:00,40.35,40.38,40.33,40.38,38200.0,36.0758,36.1026,36.0579,36.1026,38200.0
2011-04-14 11:55:00,40.38,40.4,40.35,40.38,25200.0,36.1026,36.1205,36.0758,36.1026,25200.0
2011-04-14 12:00:00,40.38,40.4,40.36,40.4,27800.0,36.1026,36.1205,36.0848,36.1205,27800.0
2011-04-14 12:05:00,40.41,40.41,40.38,40.39,15600.0,36.1295,36.1295,36.1026,36.1116,15600.0
2011-04-14 12:10:00,40.39,40.41,40.38,40.41,16000.0,36.1116,36.1295,36.1026,36.1295,16000.0
2011-04-14 12:15:00,40.41,40.43,40.38,40.38,17800.0,36.1295,36.1473,36.1026,36.1026,17800.0
2011-04-14 12:20:00,40.38,40.43,40.38,40.4,15200.0,36.1026,36.1473,36.1026,36.1205,15200.0
2011-04-14 12:25:00,40.4,40.43,40.4,40.41,17200.0,36.1205,36.1473,36.1205,36.1295,17200.0
2011-04-14 12:30:00,40.43,40.46,40.42,40.44,21600.0,36.1473,36.1742,36.1384,36.1563,21600.0
2011-04-14 12:35:00,40.45,40.46,40.43,40.43,13000.0,36.1652,36.1742,36.1473,36.1473,13000.0
2011-04-14 12:40:00,40.43,40.44,40.4,40.44,15400.0,36.1473,36.1563,36.1205,36.1563,15400.0
2011-04-14 12:45:00,40.44,40.45,40.43,40.44,12800.0,36.1563,36.1652,36.1473,36.1563,12800.0
2011-04-14 12:50:00,40.45,40.45,40.44,40.45,12400.0,36.1652,36.1652,36.1563,36.1652,12400.0
2011-04-14 12:55:00,40.45,40.47,40.45,40.45,12800.0,36.1652,36.1831,36.1652,36.1652,12800.0
2011-04-14 13:00:00,40.46,40.47,40.44,40.44,9400.0,36.1742,36.1831,36.1563,36.1563,9400.0
2011-04-14 13:05:00,40.43,40.45,40.39,40.4,12400.0,36.1473,36.1652,36.1116,36.1205,12400.0
2011-04-14 13:10:00,40.4,40.41,40.38,40.38,17200.0,36.1205,36.1295,36.1026,36.1026,17200.0
2011-04-14 13:15:00,40.38,40.41,40.37,40.39,54400.0,36.1026,36.1295,36.0937,36.1116,54400.0
2011-04-14 13:20:00,40.38,40.4,40.35,40.37,30800.0,36.1026,36.1205,36.0758,36.0937,30800.0
2011-04-14 13:25:00,40.37,40.39,40.37,40.38,16200.0,36.0937,36.1116,36.0937,36.1026,16200.0
2011-04-14 13:30:00,40.38,40.4,40.38,40.38,17000.0,36.1026,36.1205,36.1026,36.1026,17000.0
2011-04-14 13:35:00,40.39,40.42,40.39,40.42,9800.0,36.1116,36.1384,36.1116,36.1384,9800.0
2011-04-14 13:40:00,40.42,40.43,40.38,40.38,31000.0,36.1384,36.1473,36.1026,36.1026,31000.0
2011-04-14 13:45:00,40.37,40.38,40.35,40.35,13200.0,36.0937,36.1026,36.0758,36.0758,13200.0
2011-04-14 13:50:00,40.37,40.39,40.35,40.35,11800.0,36.0937,36.1116,36.0758,36.0758,11800.0
2011-04-14 13:55:00,40.35,40.38,40.32,40.32,16000.0,36.0758,36.1026,36.049,36.049,16000.0
2011-04-14 14:00:00,40.32,40.38,40.32,40.34,19600.0,36.049,36.1026,36.049,36.0669,19600.0
2011-04-14 14:05:00,40.34,40.37,40.34,40.35,19400.0,36.0669,36.0937,36.0669,36.0758,19400.0
2011-04-14 14:10:00,40.36,40.38,40.34,40.38,15800.0,36.0848,36.1026,36.0669,36.1026,15800.0
2011-04-14 14:15:00,40.37,40.38,40.35,40.36,19600.0,36.0937,36.1026,36.0758,36.0848,19600.0
2011-04-14 14:20:00,40.35,40.38,40.34,40.35,15400.0,36.0758,36.1026,36.0669,36.0758,15400.0
2011-04-14 14:25:00,40.35,40.4,40.35,40.37,29200.0,36.0758,36.1205,36.0758,36.0937,29200.0
2011-04-14 14:30:00,40.37,40.39,40.35,40.39,13400.0,36.0937,36.1116,36.0758,36.1116,13400.0
2011-04-14 14:35:00,40.4,40.41,40.38,40.4,14000.0,36.1205,36.1295,36.1026,36.1205,14000.0
2011-04-14 14:40:00,40.4,40.43,40.35,40.35,17800.0,36.1205,36.1473,36.0758,36.0758,17800.0
2011-04-14 14:45:00,40.35,40.37,40.32,40.37,32200.0,36.0758,36.0937,36.049,36.0937,32200.0
2011-04-14 14:50:00,40.37,40.4,40.37,40.38,28000.0,36.0937,36.1205,36.0937,36.1026,28000.0
2011-04-14 14:55:00,40.38,40.42,40.36,40.38,38200.0,36.1026,36.1384,36.0848,36.1026,38200.0
2011-04-14 15:00:00,40.37,40.43,40.35,40.42,49400.0,36.0937,36.1473,36.0758,36.1384,49400.0
2011-04-14 15:05:00,40.42,40.44,40.41,40.43,20000.0,36.1384,36.1563,36.1295,36.1473,20000.0
2011-04-14 15:10:00,40.43,40.47,40.41,40.45,49400.0,36.1473,36.1831,36.1295,36.1652,49400.0
2011-04-14 15:15:00,40.46,40.5,40.46,40.49,43400.0,36.1742,36.2099,36.1742,36.201,43400.0
2011-04-14 15:20:00,40.49,40.51,40.48,40.48,40600.0,36.201,36.2189,36.192,36.192,40600.0
2011-04-14 15:25:00,40.48,40.51,40.48,40.49,37200.0,36.192,36.2189,36.192,36.201,37200.0
2011-04-14 15:30:00,40.49,40.5,40.42,40.42,61800.0,36.201,36.2099,36.1384,36.1384,61800.0
2011-04-14 15:35:00,40.42,40.49,40.42,40.49,39400.0,36.1384,36.201,36.1384,36.201,39400.0
2011-04-14 15:40:00,40.49,40.51,40.46,40.49,130400.0,36.201,36.2189,36.1742,36.201,130400.0
2011-04-14 15:45:00,40.49,40.52,40.46,40.47,110800.0,36.201,36.2278,36.1742,36.1831,110800.0
2011-04-14 15:50:00,40.48,40.49,40.44,40.45,125200.0,36.192,36.201,36.1563,36.1652,125200.0
2011-04-14 15:55:00,40.45,40.46,40.38,40.39,236000.0,36.1652,36.1742,36.1026,36.1116,236000.0
2011-04-15 09:30:00,39.49,39.76,39.42,39.53,1397600.0,35.3069,35.5483,35.2443,35.3427,1397600.0
2011-04-15 09:35:00,39.52,39.59,39.49,39.51,282400.0,35.3337,35.3963,35.3069,35.3248,282400.0
2011-04-15 09:40:00,39.5,39.53,39.36,39.38,275600.0,35.3159,35.3427,35.1907,35.2086,275600.0
2011-04-15 09:45:00,39.38,39.38,39.26,39.3,366800.0,35.2086,35.2086,35.1013,35.137,366800.0
2011-04-15 09:50:00,39.3,39.35,39.25,39.27,152400.0,35.137,35.1817,35.0923,35.1102,152400.0
2011-04-15 09:55:00,39.27,39.38,39.26,39.33,127200.0,35.1102,35.2086,35.1013,35.1639,127200.0
2011-04-15 10:00:00,39.35,39.5,39.34,39.44,229800.0,35.1817,35.3159,35.1728,35.2622,229800.0
2011-04-15 10:05:00,39.43,39.44,39.3,39.33,189800.0,35.2533,35.2622,35.137,35.1639,189800.0
2011-04-15 10:10:00,39.33,39.34,39.27,39.32,152200.0,35.1639,35.1728,35.1102,35.1549,152200.0
2011-04-15 10:15:00,39.33,39.35,39.24,39.32,153200.0,35.1639,35.1817,35.0834,35.1549,153200.0
2011-04-15 10:20:00,39.3,39.34,39.24,39.32,78600.0,35.137,35.1728,35.0834,35.1549,78600.0
2011-04-15 10:25:00,39.32,39.4,39.24,39.34,91600.0,35.1549,35.2265,35.0834,35.1728,91600.0
2011-04-15 10:30:00,39.35,39.43,39.22,39.26,293000.0,35.1817,35.2533,35.0655,35.1013,293000.0
2011-04-15 10:35:00,39.26,39.27,39.12,39.17,151600.0,35.1013,35.1102,34.9761,35.0208,151600.0
2011-04-15 10:40:00,39.17,39.17,39.11,39.12,82600.0,35.0208,35.0208,34.9672,34.9761,82600.0
2011-04-15 10:45:00,39.13,39.21,39.07,39.08,123400.0,34.9851,35.0566,34.9314,34.9403,123400.0
2011-04-15 10:50:00,39.08,39.17,39.08,39.13,183000.0,34.9403,35.0208,34.9403,34.9851,183000.0
2011-04-15 10:55:00,39.13,39.19,39.1,39.13,290200.0,34.9851,35.0387,34.9582,34.9851,290200.0
2011-04-15 11:00:00,39.13,39.16,39.07,39.12,132400.0,34.9851,35.0119,34.9314,34.9761,132400.0
2011-04-15 11:05:00,39.12,39.16,39.08,39.08,104000.0,34.9761,35.0119,34.9403,34.9403,104000.0
2011-04-15 11:10:00,39.08,39.09,39.01,39.06,82000.0,34.9403,34.9493,34.8778,34.9225,82000.0
2011-04-15 11:15:00,39.07,39.12,39.07,39.1,101400.0,34.9314,34.9761,34.9314,34.9582,101400.0
2011-04-15 11:20:00,39.09,39.15,39.08,39.1,75000.0,34.9493,35.0029,34.9403,34.9582,75000.0
2011-04-15 11:25:00,39.09,39.22,39.09,39.2,143800.0,34.9493,35.0655,34.9493,35.0476,143800.0
2011-04-15 11:30:00,39.2,39.22,39.15,39.19,54800.0,35.0476,35.0655,35.0029,35.0387,54800.0
2011-04-15 11:35:00,39.18,39.24,39.17,39.2,157200.0,35.0298,35.0834,35.0208,35.0476,157200.0
2011-04-15 11:40:00,39.2,39.22,39.2,39.2,41800.0,35.0476,35.0655,35.0476,35.0476,41800.0
2011-04-15 11:45:00,39.21,39.24,39.19,39.23,27400.0,35.0566,35.0834,35.0387,35.0745,27400.0
2011-04-15 11:50:00,39.23,39.25,39.23,39.25,26600.0,35.0745,35.0923,35.0745,35.0923,26600.0
2011-04-15 11:55:00,39.24,39.32,39.24,39.26,94800.0,35.0834,35.1549,35.0834,35.1013,94800.0
2011-04-15 12:00:00,39.26,39.27,39.25,39.27,56600.0,35.1013,35.1102,35.0923,35.1102,56600.0
2011-04-15 12:05:00,39.25,39.28,39.24,39.26,39800.0,35.0923,35.1192,35.0834,35.1013,39800.0
2011-04-15 12:10:00,39.26,39.29,39.2,39.21,143400.0,35.1013,35.1281,35.0476,35.0566,143400.0
2011-04-15 12:15:00,39.21,39.23,39.13,39.13,53000.0,35.0566,35.0745,34.9851,34.9851,53000.0
2011-04-15 12:20:00,39.13,39.15,39.1,39.14,53000.0,34.9851,35.0029,34.9582,34.994,53000.0
2011-04-15 12:25:00,39.13,39.18,39.13,39.18,34400.0,34.9851,35.0298,34.9851,35.0298,34400.0
2011-04-15 12:30:00,39.18,39.21,39.15,39.21,56800.0,35.0298,35.0566,35.0029,35.0566,56800.0
2011-04-15 12:35:00,39.21,39.27,39.19,39.24,73000.0,35.0566,35.1102,35.0387,35.0834,73000.0
2011-04-15 12:40:00,39.24,39.24,39.16,39.2,49200.0,35.0834,35.0834,35.0119,35.0476,49200.0
2011-04-15 12:45:00,39.2,39.25,39.19,39.22,79400.0,35.0476,35.0923,35.0387,35.0655,79400.0
2011-04-15 12:50:00,39.23,39.35,39.22,39.35,84800.0,35.0745,35.1817,35.0655,35.1817,84800.0
2011-04-15 12:55:00,39.35,39.44,39.34,39.44,54400.0,35.1817,35.2622,35.1728,35.2622,54400.0
2011-04-15 13:00:00,39.44,39.52,39.44,39.46,157400.0,35.2622,35.3337,35.2622,35.2801,157400.0
2011-04-15 13:05:00,39.46,39.47,39.43,39.46,49200.0,35.2801,35.289,35.2533,35.2801,49200.0
2011-04-15 13:10:00,39.45,39.46,39.43,39.46,36000.0,35.2712,35.2801,35.2533,35.2801,36000.0
2011-04-15 13:15:00,39.46,39.46,39.43,39.44,37600.0,35.2801,35.2801,35.2533,35.2622,37600.0
2011-04-15 13:20:00,39.43,39.44,39.38,39.43,53200.0,35.2533,35.2622,35.2086,35.2533,53200.0
2011-04-15 13:25:00,39.44,39.44,39.41,39.43,61400.0,35.2622,35.2622,35.2354,35.2533,61400.0
2011-04-15 13:30:00,39.44,39.52,39.43,39.48,106400.0,35.2622,35.3337,35.2533,35.298,106400.0
2011-04-15 13:35:00,39.47,39.55,39.47,39.52,52000.0,35.289,35.3606,35.289,35.3337,52000.0
2011-04-15 13:40:00,39.52,39.6,39.52,39.59,65200.0,35.3337,35.4053,35.3337,35.3963,65200.0
2011-04-15 13:45:00,39.59,39.61,39.59,39.6,51600.0,35.3963,35.4142,35.3963,35.4053,51600.0
2011-04-15 13:50:00,39.6,39.6,39.53,39.55,35200.0,35.4053,35.4053,35.3427,35.3606,35200.0
2011-04-15 13:55:00,39.55,39.56,39.53,39.54,44000.0,35.3606,35.3695,35.3427,35.3516,44000.0
2011-04-15 14:00:00,39.54,39.56,39.51,39.52,43200.0,35.3516,35.3695,35.3248,35.3337,43200.0
2011-04-15 14:05:00,39.51,39.52,39.46,39.47,63600.0,35.3248,35.3337,35.2801,35.289,63600.0
2011-04-15 14:10:00,39.46,39.47,39.41,39.41,68600.0,35.2801,35.289,35.2354,35.2354,68600.0
2011-04-15 14:15:00,39.41,39.42,39.35,39.38,66200.0,35.2354,35.2443,35.1817,35.2086,66200.0
2011-04-15 14:20:00,39.38,39.39,39.3,39.31,142000.0,35.2086,35.2175,35.137,35.146,142000.0
2011-04-15 14:25:00,39.32,39.32,39.25,39.27,171000.0,35.1549,35.1549,35.0923,35.1102,171000.0
2011-04-15 14:30:00,39.27,39.35,39.27,39.27,71200.0,35.1102,35.1817,35.1102,35.1102,71200.0
2011-04-15 14:35:00,39.27,39.27,39.17,39.17,147400.0,35.1102,35.1102,35.0208,35.0208,147400.0
2011-04-15 14:40:00,39.17,39.19,39.14,39.18,86600.0,35.0208,35.0387,34.994,35.0298,86600.0
2011-04-15 14:45:00,39.18,39.24,39.17,39.21,89800.0,35.0298,35.0834,35.0208,35.0566,89800.0
2011-04-15 14:50:00,39.2,39.2,39.14,39.17,132600.0,35.0476,35.0476,34.994,35.0208,132600.0
2011-04-15 14:55:00,39.17,39.27,39.16,39.21,103200.0,35.0208,35.1102,35.0119,35.0566,103200.0
2011-04-15 15:00:00,39.21,39.21,39.18,39.18,72400.0,35.0566,35.0566,35.0298,35.0298,72400.0
2011-04-15 15:05:00,39.18,39.19,39.13,39.17,96200.0,35.0298,35.0387,34.9851,35.0208,96200.0
2011-04-15 15:10:00,39.17,39.21,39.13,39.21,268400.0,35.0208,35.0566,34.9851,35.0566,268400.0
2011-04-15 15:15:00,39.2,39.24,39.18,39.23,113400.0,35.0476,35.0834,35.0298,35.0745,113400.0
2011-04-15 15:20:00,39.23,39.24,39.17,39.19,154800.0,35.0745,35.0834,35.0208,35.0387,154800.0
2011-04-15 15:25:00,39.2,39.21,39.17,39.2,136200.0,35.0476,35.0566,35.0208,35.0476,136200.0
2011-04-15 15:30:00,39.21,39.24,39.17,39.23,196800.0,35.0566,35.0834,35.0208,35.0745,196800.0
2011-04-15 15:35:00,39.23,39.27,39.21,39.23,194400.0,35.0745,35.1102,35.0566,35.0745,194400.0
2011-04-15 15:40:00,39.23,39.26,39.19,39.2,184600.0,35.0745,35.1013,35.0387,35.0476,184600.0
2011-04-15 15:45:00,39.2,39.25,39.19,39.24,198800.0,35.0476,35.0923,35.0387,35.0834,198800.0
2011-04-15 15:50:00,39.25,39.33,39.23,39.33,282000.0,35.0923,35.1639,35.0745,35.1639,282000.0
2011-04-15 15:55:00,39.32,39.41,39.32,39.37,915000.0,35.1549,35.2354,35.1549,35.1996,915000.0
2011-04-18 09:30:00,38.88,38.93,38.5,38.54,214600.0,34.7615,34.8062,34.4218,34.4575,214600.0
2011-04-18 09:35:00,38.54,38.83,38.54,38.82,83600.0,34.4575,34.7168,34.4575,34.7079,83600.0
2011-04-18 09:40:00,38.8,38.83,38.65,38.65,86600.0,34.69,34.7168,34.5559,34.5559,86600.0
2011-04-18 09:45:00,38.69,38.86,38.65,38.79,51000.0,34.5917,34.7437,34.5559,34.6811,51000.0
2011-04-18 09:50:00,38.83,38.85,38.58,38.62,70400.0,34.7168,34.7347,34.4933,34.5291,70400.0
2011-04-18 09:55:00,38.63,38.66,38.48,38.51,75200.0,34.538,34.5648,34.4039,34.4307,75200.0
2011-04-18 10:00:00,38.54,38.58,38.38,38.52,69400.0,34.4575,34.4933,34.3145,34.4397,69400.0
2011-04-18 10:05:00,38.52,38.54,38.4,38.45,77000.0,34.4397,34.4575,34.3324,34.3771,77000.0
2011-04-18 10:10:00,38.47,38.74,38.44,38.73,76200.0,34.395,34.6364,34.3681,34.6274,76200.0
2011-04-18 10:15:00,38.72,38.88,38.68,38.83,87000.0,34.6185,34.7615,34.5827,34.7168,87000.0
2011-04-18 10:20:00,38.84,38.93,38.68,38.69,61000.0,34.7258,34.8062,34.5827,34.5917,61000.0
2011-04-18 10:25:00,38.68,38.68,38.58,38.63,47600.0,34.5827,34.5827,34.4933,34.538,47600.0
2011-04-18 10:30:00,38.63,38.73,38.61,38.7,67200.0,34.538,34.6274,34.5201,34.6006,67200.0
2011-04-18 10:35:00,38.71,38.81,38.71,38.73,122400.0,34.6095,34.6989,34.6095,34.6274,122400.0
2011-04-18 10:40:00,38.73,38.8,38.7,38.74,43600.0,34.6274,34.69,34.6006,34.6364,43600.0
2011-04-18 10:45:00,38.73,38.76,38.66,38.71,56400.0,34.6274,34.6542,34.5648,34.6095,56400.0
2011-04-18 10:50:00,38.72,38.76,38.67,38.74,41600.0,34.6185,34.6542,34.5738,34.6364,41600.0
2011-04-18 10:55:00,38.72,38.72,38.62,38.68,43600.0,34.6185,34.6185,34.5291,34.5827,43600.0
2011-04-18 11:00:00,38.66,38.69,38.56,38.56,52600.0,34.5648,34.5917,34.4754,34.4754,52600.0
2011-04-18 11:05:00,38.56,38.6,38.45,38.46,215800.0,34.4754,34.5112,34.3771,34.386,215800.0
2011-04-18 11:10:00,38.45,38.57,38.45,38.52,53000.0,34.3771,34.4844,34.3771,34.4397,53000.0
2011-04-18 11:15:00,38.51,38.61,38.51,38.57,32400.0,34.4307,34.5201,34.4307,34.4844,32400.0
2011-04-18 11:20:00,38.59,38.68,38.59,38.65,41800.0,34.5023,34.5827,34.5023,34.5559,41800.0
2011-04-18 11:25:00,38.66,38.7,38.63,38.64,20800.0,34.5648,34.6006,34.538,34.547,20800.0
2011-04-18 11:30:00,38.64,38.66,38.59,38.64,26000.0,34.547,34.5648,34.5023,34.547,26000.0
2011-04-18 11:35:00,38.64,38.73,38.64,38.69,40000.0,34.547,34.6274,34.547,34.5917,40000.0
2011-04-18 11:40:00,38.71,38.71,38.58,38.61,46400.0,34.6095,34.6095,34.4933,34.5201,46400.0
2011-04-18 11:45:00,38.62,38.63,38.56,38.58,39600.0,34.5291,34.538,34.4754,34.4933,39600.0
2011-04-18 11:50:00,38.58,38.58,38.51,38.53,120200.0,34.4933,34.4933,34.4307,34.4486,120200.0
2011-04-18 11:55:00,38.52,38.53,38.48,38.51,42200.0,34.4397,34.4486,34.4039,34.4307,42200.0
2011-04-18 12:00:00,38.49,38.49,38.45,38.45,29800.0,34.4128,34.4128,34.3771,34.3771,29800.0
2011-04-18 12:05:00,38.46,38.56,38.46,38.55,39200.0,34.386,34.4754,34.386,34.4665,39200.0
2011-04-18 12:10:00,38.55,38.55,38.51,38.54,51000.0,34.4665,34.4665,34.4307,34.4575,51000.0
2011-04-18 12:15:00,38.54,38.6,38.54,38.59,22400.0,34.4575,34.5112,34.4575,34.5023,22400.0
2011-04-18 12:20:00,38.59,38.59,38.57,38.59,18800.0,34.5023,34.5023,34.4844,34.5023,18800.0
2011-04-18 12:25:00,38.59,38.6,38.57,38.6,22400.0,34.5023,34.5112,34.4844,34.5112,22400.0
2011-04-18 12:30:00,38.6,38.65,38.59,38.63,34000.0,34.5112,34.5559,34.5023,34.538,34000.0
2011-04-18 12:35:00,38.63,38.65,38.62,38.63,25400.0,34.538,34.5559,34.5291,34.538,25400.0
2011-04-18 12:40:00,38.62,38.63,38.56,38.57,37000.0,34.5291,34.538,34.4754,34.4844,37000.0
2011-04-18 12:45:00,38.57,38.6,38.56,38.6,34000.0,34.4844,34.5112,34.4754,34.5112,34000.0
2011-04-18 12:50:00,38.6,38.62,38.59,38.61,15800.0,34.5112,34.5291,34.5023,34.5201,15800.0
2011-04-18 12:55:00,38.61,38.63,38.6,38.62,35000.0,34.5201,34.538,34.5112,34.5291,35000.0
2011-04-18 13:00:00,38.62,38.63,38.6,38.6,18600.0,34.5291,34.538,34.5112,34.5112,18600.0
2011-04-18 13:05:00,38.61,38.62,38.6,38.6,27800.0,34.5201,34.5291,34.5112,34.5112,27800.0
2011-04-18 13:10:00,38.6,38.62,38.6,38.62,19000.0,34.5112,34.5291,34.5112,34.5291,19000.0
2011-04-18 13:15:00,38.62,38.62,38.57,38.6,34600.0,34.5291,34.5291,34.4844,34.5112,34600.0
2011-04-18 13:20:00,38.6,38.62,38.58,38.58,16800.0,34.5112,34.5291,34.4933,34.4933,16800.0
2011-04-18 13:25:00,38.58,38.58,38.54,38.55,51000.0,34.4933,34.4933,34.4575,34.4665,51000.0
2011-04-18 13:30:00,38.54,38.55,38.52,38.52,28800.0,34.4575,34.4665,34.4397,34.4397,28800.0
2011-04-18 13:35:00,38.52,38.54,38.52,38.54,11000.0,34.4397,34.4575,34.4397,34.4575,11000.0
2011-04-18 13:40:00,38.54,38.65,38.52,38.64,58000.0,34.4575,34.5559,34.4397,34.547,58000.0
2011-04-18 13:45:00,38.65,38.7,38.64,38.69,30800.0,34.5559,34.6006,34.547,34.5917,30800.0
2011-04-18 13:50:00,38.69,38.76,38.69,38.74,22200.0,34.5917,34.6542,34.5917,34.6364,22200.0
2011-04-18 13:55:00,38.74,38.77,38.71,38.72,43400.0,34.6364,34.6632,34.6095,34.6185,43400.0
2011-04-18 14:00:00,38.71,38.71,38.66,38.69,34800.0,34.6095,34.6095,34.5648,34.5917,34800.0
2011-04-18 14:05:00,38.7,38.74,38.69,38.73,36400.0,34.6006,34.6364,34.5917,34.6274,36400.0
2011-04-18 14:10:00,38.74,38.8,38.73,38.8,26400.0,34.6364,34.69,34.6274,34.69,26400.0
2011-04-18 14:15:00,38.8,38.81,38.74,38.74,183400.0,34.69,34.6989,34.6364,34.6364,183400.0
2011-04-18 14:20:00,38.76,38.79,38.74,38.79,78400.0,34.6542,34.6811,34.6364,34.6811,78400.0
2011-04-18 14:25:00,38.79,38.79,38.76,38.76,48600.0,34.6811,34.6811,34.6542,34.6542,48600.0
2011-04-18 14:30:00,38.76,38.79,38.76,38.76,21200.0,34.6542,34.6811,34.6542,34.6542,21200.0
2011-04-18 14:35:00,38.76,38.8,38.74,38.79,110800.0,34.6542,34.69,34.6364,34.6811,110800.0
2011-04-18 14:40:00,38.79,38.82,38.77,38.82,70200.0,34.6811,34.7079,34.6632,34.7079,70200.0
2011-04-18 14:45:00,38.82,38.88,38.79,38.83,74000.0,34.7079,34.7615,34.6811,34.7168,74000.0
2011-04-18 14:50:00,38.82,38.87,38.81,38.85,65800.0,34.7079,34.7526,34.6989,34.7347,65800.0
2011-04-18 14:55:00,38.87,38.95,38.87,38.94,47400.0,34.7526,34.8241,34.7526,34.8152,47400.0
2011-04-18 15:00:00,38.93,38.96,38.91,38.93,49800.0,34.8062,34.8331,34.7884,34.8062,49800.0
2011-04-18 15:05:00,38.94,38.97,38.85,38.88,69400.0,34.8152,34.842,34.7347,34.7615,69400.0
2011-04-18 15:10:00,38.88,38.91,38.85,38.91,237000.0,34.7615,34.7884,34.7347,34.7884,237000.0
2011-04-18 15:15:00,38.91,39.01,38.91,38.96,198800.0,34.7884,34.8778,34.7884,34.8331,198800.0
2011-04-18 15:20:00,38.96,38.98,38.92,38.93,38000.0,34.8331,34.8509,34.7973,34.8062,38000.0
2011-04-18 15:25:00,38.93,38.94,38.9,38.92,53800.0,34.8062,34.8152,34.7794,34.7973,53800.0
2011-04-18 15:30:00,38.92,39.0,38.92,38.97,42400.0,34.7973,34.8688,34.7973,34.842,42400.0
2011-04-18 15:35:00,38.97,38.97,38.87,38.9,43400.0,34.842,34.842,34.7526,34.7794,43400.0
2011-04-18 15:40:00,38.9,38.92,38.88,38.9,46200.0,34.7794,34.7973,34.7615,34.7794,46200.0
2011-04-18 15:45:00,38.9,38.94,38.88,38.9,146800.0,34.7794,34.8152,34.7615,34.7794,146800.0
2011-04-18 15:50:00,38.91,38.94,38.87,38.92,92000.0,34.7884,34.8152,34.7526,34.7973,92000.0
2011-04-18 15:55:00,38.93,39.01,38.93,38.98,164800.0,34.8062,34.8778,34.8062,34.8509,164800.0
2011-04-19 09:30:00,38.94,39.15,38.93,39.13,106800.0,34.8152,35.0029,34.8062,34.9851,106800.0
2011-04-19 09:35:00,39.13,39.18,39.07,39.11,48600.0,34.9851,35.0298,34.9314,34.9672,48600.0
2011-04-19 09:40:00,39.12,39.14,39.07,39.12,23600.0,34.9761,34.994,34.9314,34.9761,23600.0
2011-04-19 09:45:00,39.1,39.16,39.07,39.11,45600.0,34.9582,35.0119,34.9314,34.9672,45600.0
2011-04-19 09:50:00,39.12,39.13,39.03,39.07,45000.0,34.9761,34.9851,34.8956,34.9314,45000.0
2011-04-19 09:55:00,39.08,39.1,39.06,39.07,24000.0,34.9403,34.9582,34.9225,34.9314,24000.0
2011-04-19 10:00:00,39.06,39.08,39.01,39.05,45600.0,34.9225,34.9403,34.8778,34.9135,45600.0
2011-04-19 10:05:00,39.02,39.09,38.95,39.09,68200.0,34.8867,34.9493,34.8241,34.9493,68200.0
2011-04-19 10:10:00,39.09,39.12,39.06,39.06,21000.0,34.9493,34.9761,34.9225,34.9225,21000.0
2011-04-19 10:15:00,39.07,39.18,39.07,39.15,72000.0,34.9314,35.0298,34.9314,35.0029,72000.0
2011-04-19 10:20:00,39.16,39.24,39.16,39.24,26400.0,35.0119,35.0834,35.0119,35.0834,26400.0
2011-04-19 10:25:00,39.24,39.26,39.21,39.23,19200.0,35.0834,35.1013,35.0566,35.0745,19200.0
2011-04-19 10:30:00,39.21,39.21,39.1,39.11,81600.0,35.0566,35.0566,34.9582,34.9672,81600.0
2011-04-19 10:35:00,39.1,39.17,39.1,39.11,80600.0,34.9582,35.0208,34.9582,34.9672,80600.0
2011-04-19 10:40:00,39.1,39.15,39.1,39.13,31200.0,34.9582,35.0029,34.9582,34.9851,31200.0
2011-04-19 10:45:00,39.13,39.13,39.04,39.11,29000.0,34.9851,34.9851,34.9046,34.9672,29000.0
2011-04-19 10:50:00,39.12,39.17,39.12,39.17,22800.0,34.9761,35.0208,34.9761,35.0208,22800.0
2011-04-19 10:55:00,39.15,39.18,39.13,39.14,29400.0,35.0029,35.0298,34.9851,34.994,29400.0
2011-04-19 11:00:00,39.13,39.13,39.07,39.12,30400.0,34.9851,34.9851,34.9314,34.9761,30400.0
2011-04-19 11:05:00,39.13,39.15,39.09,39.12,31400.0,34.9851,35.0029,34.9493,34.9761,31400.0
2011-04-19 11:10:00,39.12,39.13,39.09,39.1,46400.0,34.9761,34.9851,34.9493,34.9582,46400.0
2011-04-19 11:15:00,39.1,39.17,39.1,39.13,50200.0,34.9582,35.0208,34.9582,34.9851,50200.0
2011-04-19 11:20:00,39.12,39.17,39.12,39.13,40600.0,34.9761,35.0208,34.9761,34.9851,40600.0
2011-04-19 11:25:00,39.13,39.14,39.09,39.11,53600.0,34.9851,34.994,34.9493,34.9672,53600.0
2011-04-19 11:30:00,39.1,39.15,39.1,39.15,28400.0,34.9582,35.0029,34.9582,35.0029,28400.0
2011-04-19 11:35:00,39.15,39.21,39.14,39.16,28000.0,35.0029,35.0566,34.994,35.0119,28000.0
2011-04-19 11:40:00,39.16,39.17,39.15,39.16,16600.0,35.0119,35.0208,35.0029,35.0119,16600.0
2011-04-19 11:45:00,39.16,39.16,39.11,39.11,13800.0,35.0119,35.0119,34.9672,34.9672,13800.0
2011-04-19 11:50:00,39.1,39.14,39.09,39.13,24800.0,34.9582,34.994,34.9493,34.9851,24800.0
2011-04-19 11:55:00,39.13,39.16,39.12,39.15,22000.0,34.9851,35.0119,34.9761,35.0029,22000.0
2011-04-19 12:00:00,39.15,39.18,39.13,39.17,48400.0,35.0029,35.0298,34.9851,35.0208,48400.0
2011-04-19 12:05:00,39.17,39.17,39.1,39.11,18800.0,35.0208,35.0208,34.9582,34.9672,18800.0
2011-04-19 12:10:00,39.12,39.15,39.1,39.15,10200.0,34.9761,35.0029,34.9582,35.0029,10200.0
2011-04-19 12:15:00,39.15,39.15,39.11,39.12,18400.0,35.0029,35.0029,34.9672,34.9761,18400.0
2011-04-19 12:20:00,39.13,39.18,39.13,39.18,64400.0,34.9851,35.0298,34.9851,35.0298,64400.0
2011-04-19 12:25:00,39.18,39.22,39.17,39.21,77200.0,35.0298,35.0655,35.0208,35.0566,77200.0
2011-04-19 12:30:00,39.21,39.24,39.2,39.24,30400.0,35.0566,35.0834,35.0476,35.0834,30400.0
2011-04-19 12:35:00,39.24,39.24,39.23,39.23,19400.0,35.0834,35.0834,35.0745,35.0745,19400.0
2011-04-19 12:40:00,39.24,39.24,39.23,39.24,18000.0,35.0834,35.0834,35.0745,35.0834,18000.0
2011-04-19 12:45:00,39.24,39.26,39.23,39.25,22600.0,35.0834,35.1013,35.0745,35.0923,22600.0
2011-04-19 12:50:00,39.26,39.3,39.24,39.29,20000.0,35.1013,35.137,35.0834,35.1281,20000.0
2011-04-19 12:55:00,39.29,39.31,39.27,39.31,40800.0,35.1281,35.146,35.1102,35.146,40800.0
2011-04-19 13:00:00,39.31,39.36,39.3,39.35,48600.0,35.146,35.1907,35.137,35.1817,48600.0
2011-04-19 13:05:00,39.35,39.35,39.34,39.35,16000.0,35.1817,35.1817,35.1728,35.1817,16000.0
2011-04-19 13:10:00,39.35,39.41,39.34,39.4,33400.0,35.1817,35.2354,35.1728,35.2265,33400.0
2011-04-19 13:15:00,39.41,39.42,39.39,39.42,14400.0,35.2354,35.2443,35.2175,35.2443,14400.0
2011-04-19 13:20:00,39.42,39.46,39.41,39.45,39200.0,35.2443,35.2801,35.2354,35.2712,39200.0
2011-04-19 13:25:00,39.45,39.46,39.44,39.44,44400.0,35.2712,35.2801,35.2622,35.2622,44400.0
2011-04-19 13:30:00,39.45,39.47,39.44,39.46,57400.0,35.2712,35.289,35.2622,35.2801,57400.0
2011-04-19 13:35:00,39.46,39.46,39.44,39.46,12400.0,35.2801,35.2801,35.2622,35.2801,12400.0
2011-04-19 13:40:00,39.46,39.52,39.46,39.51,28800.0,35.2801,35.3337,35.2801,35.3248,28800.0
2011-04-19 13:45:00,39.51,39.51,39.49,39.51,26200.0,35.3248,35.3248,35.3069,35.3248,26200.0
2011-04-19 13:50:00,39.51,39.53,39.46,39.46,14400.0,35.3248,35.3427,35.2801,35.2801,14400.0
2011-04-19 13:55:00,39.46,39.46,39.44,39.46,42200.0,35.2801,35.2801,35.2622,35.2801,42200.0
2011-04-19 14:00:00,39.46,39.48,39.44,39.44,29400.0,35.2801,35.298,35.2622,35.2622,29400.0
2011-04-19 14:05:00,39.44,39.48,39.43,39.47,29000.0,35.2622,35.298,35.2533,35.289,29000.0
2011-04-19 14:10:00,39.47,39.49,39.46,39.48,27600.0,35.289,35.3069,35.2801,35.298,27600.0
2011-04-19 14:15:00,39.49,39.5,39.48,39.49,26800.0,35.3069,35.3159,35.298,35.3069,26800.0
2011-04-19 14:20:00,39.5,39.51,39.49,39.5,51600.0,35.3159,35.3248,35.3069,35.3159,51600.0
2011-04-19 14:25:00,39.5,39.5,39.48,39.49,18200.0,35.3159,35.3159,35.298,35.3069,18200.0
2011-04-19 14:30:00,39.48,39.49,39.46,39.48,37000.0,35.298,35.3069,35.2801,35.298,37000.0
2011-04-19 14:35:00,39.48,39.49,39.47,39.48,31800.0,35.298,35.3069,35.289,35.298,31800.0
2011-04-19 14:40:00,39.48,39.51,39.48,39.5,27400.0,35.298,35.3248,35.298,35.3159,27400.0
2011-04-19 14:45:00,39.5,39.51,39.48,39.49,41000.0,35.3159,35.3248,35.298,35.3069,41000.0
2011-04-19 14:50:00,39.49,39.49,39.47,39.48,44400.0,35.3069,35.3069,35.289,35.298,44400.0
2011-04-19 14:55:00,39.48,39.48,39.47,39.47,24800.0,35.298,35.298,35.289,35.289,24800.0
2011-04-19 15:00:00,39.47,39.51,39.47,39.5,33400.0,35.289,35.3248,35.289,35.3159,33400.0
2011-04-19 15:05:00,39.5,39.55,39.5,39.55,44400.0,35.3159,35.3606,35.3159,35.3606,44400.0
2011-04-19 15:10:00,39.55,39.59,39.55,39.58,50600.0,35.3606,35.3963,35.3606,35.3874,50600.0
2011-04-19 15:15:00,39.59,39.6,39.58,39.59,41200.0,35.3963,35.4053,35.3874,35.3963,41200.0
2011-04-19 15:20:00,39.59,39.59,39.56,39.59,45800.0,35.3963,35.3963,35.3695,35.3963,45800.0
2011-04-19 15:25:00,39.59,39.6,39.58,39.59,60000.0,35.3963,35.4053,35.3874,35.3963,60000.0
2011-04-19 15:30:00,39.58,39.59,39.57,39.59,74600.0,35.3874,35.3963,35.3784,35.3963,74600.0
2011-04-19 15:35:00,39.59,39.59,39.57,39.59,56000.0,35.3963,35.3963,35.3784,35.3963,56000.0
2011-04-19 15:40:00,39.59,39.6,39.57,39.59,70400.0,35.3963,35.4053,35.3784,35.3963,70400.0
2011-04-19 15:45:00,39.59,39.62,39.57,39.6,92200.0,35.3963,35.4231,35.3784,35.4053,92200.0
2011-04-19 15:50:00,39.6,39.63,39.59,39.61,117600.0,35.4053,35.4321,35.3963,35.4142,117600.0
2011-04-19 15:55:00,39.6,39.66,39.6,39.63,160000.0,35.4053,35.4589,35.4053,35.4321,160000.0
2011-04-20 09:30:00,40.49,40.72,40.35,40.66,152800.0,36.201,36.4066,36.0758,36.353,152800.0
2011-04-20 09:35:00,40.65,40.66,40.46,40.54,82800.0,36.344,36.353,36.1742,36.2457,82800.0
2011-04-20 09:40:00,40.55,40.6,40.42,40.42,78200.0,36.2546,36.2993,36.1384,36.1384,78200.0
2011-04-20 09:45:00,40.42,40.43,40.3,40.34,100200.0,36.1384,36.1473,36.0311,36.0669,100200.0
2011-04-20 09:50:00,40.36,40.37,40.24,40.26,115600.0,36.0848,36.0937,35.9775,35.9954,115600.0
2011-04-20 09:55:00,40.26,40.43,40.23,40.43,74400.0,35.9954,36.1473,35.9685,36.1473,74400.0
2011-04-20 10:00:00,40.43,40.54,40.41,40.51,55400.0,36.1473,36.2457,36.1295,36.2189,55400.0
2011-04-20 10:05:00,40.49,40.65,40.49,40.6,67000.0,36.201,36.344,36.201,36.2993,67000.0
2011-04-20 10:10:00,40.6,40.68,40.59,40.68,57200.0,36.2993,36.3709,36.2904,36.3709,57200.0
2011-04-20 10:15:00,40.68,40.8,40.68,40.79,54400.0,36.3709,36.4782,36.3709,36.4692,54400.0
2011-04-20 10:20:00,40.79,40.8,40.73,40.77,39800.0,36.4692,36.4782,36.4156,36.4513,39800.0
2011-04-20 10:25:00,40.79,40.83,40.77,40.82,32400.0,36.4692,36.505,36.4513,36.496,32400.0
2011-04-20 10:30:00,40.82,40.88,40.8,40.87,56600.0,36.496,36.5497,36.4782,36.5407,56600.0
2011-04-20 10:35:00,40.88,40.9,40.82,40.9,67000.0,36.5497,36.5676,36.496,36.5676,67000.0
2011-04-20 10:40:00,40.89,40.89,40.85,40.85,50600.0,36.5586,36.5586,36.5229,36.5229,50600.0
2011-04-20 10:45:00,40.85,40.9,40.85,40.85,24400.0,36.5229,36.5676,36.5229,36.5229,24400.0
2011-04-20 10:50:00,40.85,40.92,40.84,40.91,48400.0,36.5229,36.5854,36.5139,36.5765,48400.0
2011-04-20 10:55:00,40.92,40.96,40.91,40.94,46400.0,36.5854,36.6212,36.5765,36.6033,46400.0
2011-04-20 11:00:00,40.93,40.95,40.91,40.92,58200.0,36.5944,36.6123,36.5765,36.5854,58200.0
2011-04-20 11:05:00,40.92,40.96,40.92,40.93,42800.0,36.5854,36.6212,36.5854,36.5944,42800.0
2011-04-20 11:10:00,40.93,40.95,40.91,40.93,43200.0,36.5944,36.6123,36.5765,36.5944,43200.0
2011-04-20 11:15:00,40.93,40.94,40.9,40.91,30200.0,36.5944,36.6033,36.5676,36.5765,30200.0
2011-04-20 11:20:00,40.9,40.9,40.81,40.83,46800.0,36.5676,36.5676,36.4871,36.505,46800.0
2011-04-20 11:25:00,40.83,40.85,40.79,40.84,35000.0,36.505,36.5229,36.4692,36.5139,35000.0
2011-04-20 11:30:00,40.83,40.85,40.81,40.84,24200.0,36.505,36.5229,36.4871,36.5139,24200.0
2011-04-20 11:35:00,40.84,40.84,40.8,40.84,13000.0,36.5139,36.5139,36.4782,36.5139,13000.0
2011-04-20 11:40:00,40.85,40.89,40.85,40.85,32000.0,36.5229,36.5586,36.5229,36.5229,32000.0
2011-04-20 11:45:00,40.85,40.91,40.84,40.9,28800.0,36.5229,36.5765,36.5139,36.5676,28800.0
2011-04-20 11:50:00,40.9,40.91,40.87,40.88,16200.0,36.5676,36.5765,36.5407,36.5497,16200.0
2011-04-20 11:55:00,40.88,40.94,40.88,40.9,44200.0,36.5497,36.6033,36.5497,36.5676,44200.0
2011-04-20 12:00:00,40.88,40.91,40.87,40.91,20000.0,36.5497,36.5765,36.5407,36.5765,20000.0
2011-04-20 12:05:00,40.91,40.94,40.9,40.91,16600.0,36.5765,36.6033,36.5676,36.5765,16600.0
2011-04-20 12:10:00,40.93,40.93,40.9,40.93,14600.0,36.5944,36.5944,36.5676,36.5944,14600.0
2011-04-20 12:15:00,40.92,40.93,40.91,40.92,12400.0,36.5854,36.5944,36.5765,36.5854,12400.0
2011-04-20 12:20:00,40.92,40.93,40.9,40.92,19200.0,36.5854,36.5944,36.5676,36.5854,19200.0
2011-04-20 12:25:00,40.93,40.95,40.89,40.9,34400.0,36.5944,36.6123,36.5586,36.5676,34400.0
2011-04-20 12:30:00,40.9,40.91,40.86,40.88,34000.0,36.5676,36.5765,36.5318,36.5497,34000.0
2011-04-20 12:35:00,40.9,40.9,40.87,40.88,8200.0,36.5676,36.5676,36.5407,36.5497,8200.0
2011-04-20 12:40:00,40.88,40.89,40.85,40.85,26400.0,36.5497,36.5586,36.5229,36.5229,26400.0
2011-04-20 12:45:00,40.84,40.86,40.75,40.75,43800.0,36.5139,36.5318,36.4334,36.4334,43800.0
2011-04-20 12:50:00,40.76,40.81,40.76,40.8,14000.0,36.4424,36.4871,36.4424,36.4782,14000.0
2011-04-20 12:55:00,40.81,40.81,40.77,40.77,22000.0,36.4871,36.4871,36.4513,36.4513,22000.0
2011-04-20 13:00:00,40.77,40.8,40.73,40.78,46000.0,36.4513,36.4782,36.4156,36.4603,46000.0
2011-04-20 13:05:00,40.8,40.8,40.77,40.77,42400.0,36.4782,36.4782,36.4513,36.4513,42400.0
2011-04-20 13:10:00,40.77,40.79,40.75,40.76,27400.0,36.4513,36.4692,36.4334,36.4424,27400.0
2011-04-20 13:15:00,40.76,40.77,40.76,40.76,22200.0,36.4424,36.4513,36.4424,36.4424,22200.0
2011-04-20 13:20:00,40.77,40.81,40.76,40.8,31800.0,36.4513,36.4871,36.4424,36.4782,31800.0
2011-04-20 13:25:00,40.81,40.87,40.8,40.84,22800.0,36.4871,36.5407,36.4782,36.5139,22800.0
2011-04-20 13:30:00,40.84,40.85,40.83,40.85,39000.0,36.5139,36.5229,36.505,36.5229,39000.0
2011-04-20 13:35:00,40.85,40.85,40.84,40.85,48400.0,36.5229,36.5229,36.5139,36.5229,48400.0
2011-04-20 13:40:00,40.85,40.9,40.84,40.86,35200.0,36.5229,36.5676,36.5139,36.5318,35200.0
2011-04-20 13:45:00,40.87,40.88,40.86,40.87,12000.0,36.5407,36.5497,36.5318,36.5407,12000.0
2011-04-20 13:50:00,40.87,40.9,40.86,40.88,27400.0,36.5407,36.5676,36.5318,36.5497,27400.0
2011-04-20 13:55:00,40.87,40.88,40.85,40.86,23400.0,36.5407,36.5497,36.5229,36.5318,23400.0
2011-04-20 14:00:00,40.85,40.87,40.85,40.85,20800.0,36.5229,36.5407,36.5229,36.5229,20800.0
2011-04-20 14:05:00,40.85,40.85,40.82,40.85,41800.0,36.5229,36.5229,36.496,36.5229,41800.0
2011-04-20 14:10:00,40.85,40.88,40.85,40.86,31200.0,36.5229,36.5497,36.5229,36.5318,31200.0
2011-04-20 14:15:00,40.87,40.89,40.84,40.88,18400.0,36.5407,36.5586,36.5139,36.5497,18400.0
2011-04-20 14:20:00,40.88,40.88,40.85,40.85,14000.0,36.5497,36.5497,36.5229,36.5229,14000.0
2011-04-20 14:25:00,40.85,40.89,40.85,40.88,27400.0,36.5229,36.5586,36.5229,36.5497,27400.0
2011-04-20 14:30:00,40.88,40.93,40.88,40.92,34800.0,36.5497,36.5944,36.5497,36.5854,34800.0
2011-04-20 14:35:00,40.93,40.94,40.9,40.91,36800.0,36.5944,36.6033,36.5676,36.5765,36800.0
2011-04-20 14:40:00,40.91,40.95,40.91,40.92,52000.0,36.5765,36.6123,36.5765,36.5854,52000.0
2011-04-20 14:45:00,40.91,40.92,40.87,40.9,67600.0,36.5765,36.5854,36.5407,36.5676,67600.0
2011-04-20 14:50:00,40.9,40.94,40.87,40.9,77200.0,36.5676,36.6033,36.5407,36.5676,77200.0
2011-04-20 14:55:00,40.9,40.94,40.89,40.93,31800.0,36.5676,36.6033,36.5586,36.5944,31800.0
2011-04-20 15:00:00,40.93,40.95,40.92,40.93,46200.0,36.5944,36.6123,36.5854,36.5944,46200.0
2011-04-20 15:05:00,40.93,40.94,40.91,40.94,29600.0,36.5944,36.6033,36.5765,36.6033,29600.0
2011-04-20 15:10:00,40.93,40.96,40.92,40.94,40600.0,36.5944,36.6212,36.5854,36.6033,40600.0
2011-04-20 15:15:00,40.93,40.93,40.85,40.85,29000.0,36.5944,36.5944,36.5229,36.5229,29000.0
2011-04-20 15:20:00,40.85,40.92,40.82,40.92,56000.0,36.5229,36.5854,36.496,36.5854,56000.0
2011-04-20 15:25:00,40.92,40.98,40.9,40.98,68200.0,36.5854,36.6391,36.5676,36.6391,68200.0
2011-04-20 15:30:00,40.98,40.99,40.93,40.93,62200.0,36.6391,36.648,36.5944,36.5944,62200.0
2011-04-20 15:35:00,40.92,40.95,40.92,40.95,50800.0,36.5854,36.6123,36.5854,36.6123,50800.0
2011-04-20 15:40:00,40.95,40.98,40.93,40.96,89400.0,36.6123,36.6391,36.5944,36.6212,89400.0
2011-04-20 15:45:00,40.96,40.99,40.92,40.96,97600.0,36.6212,36.648,36.5854,36.6212,97600.0
2011-04-20 15:50:00,40.95,41.01,40.95,40.99,164600.0,36.6123,36.6659,36.6123,36.648,164600.0
2011-04-20 15:55:00,40.99,41.03,40.98,41.0,244200.0,36.648,36.6838,36.6391,36.657,244200.0
2011-04-21 09:30:00,41.02,41.25,40.97,41.18,246800.0,36.6748,36.8805,36.6301,36.8179,246800.0
2011-04-21 09:35:00,41.18,41.18,41.04,41.08,84000.0,36.8179,36.8179,36.6927,36.7285,84000.0
2011-04-21 09:40:00,41.07,41.17,41.01,41.15,57800.0,36.7196,36.809,36.6659,36.7911,57800.0
2011-04-21 09:45:00,41.18,41.18,40.96,40.99,54400.0,36.8179,36.8179,36.6212,36.648,54400.0
2011-04-21 09:50:00,40.98,41.32,40.97,41.32,181800.0,36.6391,36.9431,36.6301,36.9431,181800.0
2011-04-21 09:55:00,41.33,41.45,41.27,41.44,116800.0,36.952,37.0593,36.8984,37.0504,116800.0
2011-04-21 10:00:00,41.44,41.45,41.15,41.26,122800.0,37.0504,37.0593,36.7911,36.8894,122800.0
2011-04-21 10:05:00,41.27,41.32,41.19,41.23,52000.0,36.8984,36.9431,36.8268,36.8626,52000.0
2011-04-21 10:10:00,41.24,41.27,41.2,41.21,34400.0,36.8715,36.8984,36.8358,36.8447,34400.0
2011-04-21 10:15:00,41.21,41.3,41.17,41.29,26800.0,36.8447,36.9252,36.809,36.9162,26800.0
2011-04-21 10:20:00,41.31,41.36,41.3,41.35,22000.0,36.9341,36.9788,36.9252,36.9699,22000.0
2011-04-21 10:25:00,41.36,41.4,41.31,41.32,66200.0,36.9788,37.0146,36.9341,36.9431,66200.0
2011-04-21 10:30:00,41.33,41.34,41.28,41.3,34800.0,36.952,36.961,36.9073,36.9252,34800.0
2011-04-21 10:35:00,41.31,41.33,41.27,41.31,27800.0,36.9341,36.952,36.8984,36.9341,27800.0
2011-04-21 10:40:00,41.32,41.38,41.27,41.38,36000.0,36.9431,36.9967,36.8984,36.9967,36000.0
2011-04-21 10:45:00,41.38,41.47,41.34,41.34,70400.0,36.9967,37.0772,36.961,36.961,70400.0
2011-04-21 10:50:00,41.34,41.35,41.28,41.34,31400.0,36.961,36.9699,36.9073,36.961,31400.0
2011-04-21 10:55:00,41.36,41.36,41.24,41.24,40600.0,36.9788,36.9788,36.8715,36.8715,40600.0
2011-04-21 11:00:00,41.25,41.27,41.18,41.19,56400.0,36.8805,36.8984,36.8179,36.8268,56400.0
2011-04-21 11:05:00,41.18,41.28,41.18,41.28,27600.0,36.8179,36.9073,36.8179,36.9073,27600.0
2011-04-21 11:10:00,41.26,41.28,41.21,41.21,25200.0,36.8894,36.9073,36.8447,36.8447,25200.0
2011-04-21 11:15:00,41.22,41.24,41.15,41.16,59800.0,36.8537,36.8715,36.7911,36.8,59800.0
2011-04-21 11:20:00,41.16,41.24,41.16,41.24,39200.0,36.8,36.8715,36.8,36.8715,39200.0
2011-04-21 11:25:00,41.24,41.31,41.24,41.3,29200.0,36.8715,36.9341,36.8715,36.9252,29200.0
2011-04-21 11:30:00,41.32,41.37,41.32,41.32,31600.0,36.9431,36.9878,36.9431,36.9431,31600.0
2011-04-21 11:35:00,41.32,41.32,41.26,41.28,30000.0,36.9431,36.9431,36.8894,36.9073,30000.0
2011-04-21 11:40:00,41.27,41.28,41.21,41.21,17000.0,36.8984,36.9073,36.8447,36.8447,17000.0
2011-04-21 11:45:00,41.2,41.24,41.2,41.22,16800.0,36.8358,36.8715,36.8358,36.8537,16800.0
2011-04-21 11:50:00,41.24,41.28,41.22,41.28,32200.0,36.8715,36.9073,36.8537,36.9073,32200.0
2011-04-21 11:55:00,41.26,41.27,41.19,41.24,30800.0,36.8894,36.8984,36.8268,36.8715,30800.0
2011-04-21 12:00:00,41.24,41.26,41.18,41.2,42800.0,36.8715,36.8894,36.8179,36.8358,42800.0
2011-04-21 12:05:00,41.19,41.21,41.16,41.18,32600.0,36.8268,36.8447,36.8,36.8179,32600.0
2011-04-21 12:10:00,41.19,41.2,41.17,41.18,15000.0,36.8268,36.8358,36.809,36.8179,15000.0
2011-04-21 12:15:00,41.2,41.24,41.18,41.2,28200.0,36.8358,36.8715,36.8179,36.8358,28200.0
2011-04-21 12:20:00,41.2,41.24,41.19,41.23,35800.0,36.8358,36.8715,36.8268,36.8626,35800.0
2011-04-21 12:25:00,41.21,41.24,41.18,41.18,35600.0,36.8447,36.8715,36.8179,36.8179,35600.0
2011-04-21 12:30:00,41.18,41.19,41.15,41.19,21600.0,36.8179,36.8268,36.7911,36.8268,21600.0
2011-04-21 12:35:00,41.19,41.2,41.16,41.16,17200.0,36.8268,36.8358,36.8,36.8,17200.0
2011-04-21 12:40:00,41.16,41.2,41.16,41.17,23400.0,36.8,36.8358,36.8,36.809,23400.0
2011-04-21 12:45:00,41.17,41.21,41.16,41.18,17600.0,36.809,36.8447,36.8,36.8179,17600.0
2011-04-21 12:50:00,41.19,41.23,41.19,41.22,15800.0,36.8268,36.8626,36.8268,36.8537,15800.0
2011-04-21 12:55:00,41.2,41.22,41.17,41.17,12200.0,36.8358,36.8537,36.809,36.809,12200.0
2011-04-21 13:00:00,41.17,41.17,41.14,41.16,15000.0,36.809,36.809,36.7821,36.8,15000.0
2011-04-21 13:05:00,41.16,41.17,41.15,41.17,6600.0,36.8,36.809,36.7911,36.809,6600.0
2011-04-21 13:10:00,41.16,41.18,41.15,41.15,8600.0,36.8,36.8179,36.7911,36.7911,8600.0
2011-04-21 13:15:00,41.16,41.17,41.14,41.16,21000.0,36.8,36.809,36.7821,36.8,21000.0
2011-04-21 13:20:00,41.16,41.2,41.16,41.18,23200.0,36.8,36.8358,36.8,36.8179,23200.0
2011-04-21 13:25:00,41.19,41.2,41.17,41.17,12000.0,36.8268,36.8358,36.809,36.809,12000.0
2011-04-21 13:30:00,41.17,41.18,41.15,41.16,21800.0,36.809,36.8179,36.7911,36.8,21800.0
2011-04-21 13:35:00,41.16,41.18,41.15,41.17,14200.0,36.8,36.8179,36.7911,36.809,14200.0
2011-04-21 13:40:00,41.18,41.19,41.15,41.18,23400.0,36.8179,36.8268,36.7911,36.8179,23400.0
2011-04-21 13:45:00,41.18,41.21,41.18,41.2,16600.0,36.8179,36.8447,36.8179,36.8358,16600.0
2011-04-21 13:50:00,41.2,41.2,41.18,41.2,8200.0,36.8358,36.8358,36.8179,36.8358,8200.0
2011-04-21 13:55:00,41.2,41.21,41.18,41.19,6600.0,36.8358,36.8447,36.8179,36.8268,6600.0
2011-04-21 14:00:00,41.19,41.2,41.16,41.19,16800.0,36.8268,36.8358,36.8,36.8268,16800.0
2011-04-21 14:05:00,41.19,41.2,41.16,41.18,9200.0,36.8268,36.8358,36.8,36.8179,9200.0
2011-04-21 14:10:00,41.17,41.18,41.13,41.16,40200.0,36.809,36.8179,36.7732,36.8,40200.0
2011-04-21 14:15:00,41.16,41.18,41.15,41.17,20200.0,36.8,36.8179,36.7911,36.809,20200.0
2011-04-21 14:20:00,41.17,41.17,41.13,41.13,15800.0,36.809,36.809,36.7732,36.7732,15800.0
2011-04-21 14:25:00,41.13,41.14,41.11,41.12,25800.0,36.7732,36.7821,36.7553,36.7643,25800.0
2011-04-21 14:30:00,41.12,41.13,41.1,41.11,26000.0,36.7643,36.7732,36.7464,36.7553,26000.0
2011-04-21 14:35:00,41.12,41.12,41.09,41.1,30400.0,36.7643,36.7643,36.7374,36.7464,30400.0
2011-04-21 14:40:00,41.1,41.1,41.07,41.07,25200.0,36.7464,36.7464,36.7196,36.7196,25200.0
2011-04-21 14:45:00,41.08,41.09,41.08,41.08,35000.0,36.7285,36.7374,36.7285,36.7285,35000.0
2011-04-21 14:50:00,41.08,41.09,41.05,41.06,48000.0,36.7285,36.7374,36.7017,36.7106,48000.0
2011-04-21 14:55:00,41.06,41.08,41.04,41.05,47800.0,36.7106,36.7285,36.6927,36.7017,47800.0
2011-04-21 15:00:00,41.05,41.06,41.04,41.04,40200.0,36.7017,36.7106,36.6927,36.6927,40200.0
2011-04-21 15:05:00,41.04,41.05,41.04,41.04,28800.0,36.6927,36.7017,36.6927,36.6927,28800.0
2011-04-21 15:10:00,41.04,41.04,41.01,41.01,36800.0,36.6927,36.6927,36.6659,36.6659,36800.0
2011-04-21 15:15:00,41.01,41.02,41.0,41.0,39400.0,36.6659,36.6748,36.657,36.657,39400.0
2011-04-21 15:20:00,40.99,41.04,40.99,41.03,33600.0,36.648,36.6927,36.648,36.6838,33600.0
2011-04-21 15:25:00,41.03,41.08,41.02,41.07,32200.0,36.6838,36.7285,36.6748,36.7196,32200.0
2011-04-21 15:30:00,41.07,41.13,41.06,41.12,95800.0,36.7196,36.7732,36.7106,36.7643,95800.0
2011-04-21 15:35:00,41.12,41.16,41.12,41.15,28600.0,36.7643,36.8,36.7643,36.7911,28600.0
2011-04-21 15:40:00,41.15,41.17,41.15,41.16,43800.0,36.7911,36.809,36.7911,36.8,43800.0
2011-04-21 15:45:00,41.16,41.2,41.13,41.18,76600.0,36.8,36.8358,36.7732,36.8179,76600.0
2011-04-21 15:50:00,41.17,41.24,41.16,41.2,92000.0,36.809,36.8715,36.8,36.8358,92000.0
2011-04-21 15:55:00,41.2,41.24,41.2,41.24,113600.0,36.8358,36.8715,36.8358,36.8715,113600.0
2011-04-25 09:30:00,41.45,41.45,40.96,40.99,146800.0,37.0593,37.0593,36.6212,36.648,146800.0
2011-04-25 09:35:00,40.99,41.05,40.97,41.02,78600.0,36.648,36.7017,36.6301,36.6748,78600.0
2011-04-25 09:40:00,41.01,41.02,40.96,40.99,54000.0,36.6659,36.6748,36.6212,36.648,54000.0
2011-04-25 09:45:00,40.99,41.01,40.97,41.0,59400.0,36.648,36.6659,36.6301,36.657,59400.0
2011-04-25 09:50:00,40.99,41.01,40.91,40.91,55400.0,36.648,36.6659,36.5765,36.5765,55400.0
2011-04-25 09:55:00,40.93,40.93,40.88,40.91,106800.0,36.5944,36.5944,36.5497,36.5765,106800.0
2011-04-25 10:00:00,40.91,40.91,40.82,40.9,53800.0,36.5765,36.5765,36.496,36.5676,53800.0
2011-04-25 10:05:00,40.88,40.9,40.76,40.77,50000.0,36.5497,36.5676,36.4424,36.4513,50000.0
2011-04-25 10:10:00,40.77,40.82,40.74,40.81,64800.0,36.4513,36.496,36.4245,36.4871,64800.0
2011-04-25 10:15:00,40.81,40.91,40.76,40.78,82800.0,36.4871,36.5765,36.4424,36.4603,82800.0
2011-04-25 10:20:00,40.78,40.79,40.71,40.77,58200.0,36.4603,36.4692,36.3977,36.4513,58200.0
2011-04-25 10:25:00,40.76,40.79,40.67,40.68,46600.0,36.4424,36.4692,36.3619,36.3709,46600.0
2011-04-25 10:30:00,40.69,40.69,40.63,40.63,42800.0,36.3798,36.3798,36.3262,36.3262,42800.0
2011-04-25 10:35:00,40.62,40.71,40.57,40.71,50200.0,36.3172,36.3977,36.2725,36.3977,50200.0
2011-04-25 10:40:00,40.71,40.76,40.71,40.72,17600.0,36.3977,36.4424,36.3977,36.4066,17600.0
2011-04-25 10:45:00,40.73,40.74,40.69,40.71,51600.0,36.4156,36.4245,36.3798,36.3977,51600.0
2011-04-25 10:50:00,40.7,40.7,40.63,40.64,28200.0,36.3887,36.3887,36.3262,36.3351,28200.0
2011-04-25 10:55:00,40.66,40.69,40.65,40.68,23200.0,36.353,36.3798,36.344,36.3709,23200.0
2011-04-25 11:00:00,40.67,40.68,40.6,40.6,28200.0,36.3619,36.3709,36.2993,36.2993,28200.0
2011-04-25 11:05:00,40.6,40.68,40.6,40.68,39800.0,36.2993,36.3709,36.2993,36.3709,39800.0
2011-04-25 11:10:00,40.67,40.71,40.66,40.71,41200.0,36.3619,36.3977,36.353,36.3977,41200.0
2011-04-25 11:15:00,40.71,40.71,40.68,40.7,13600.0,36.3977,36.3977,36.3709,36.3887,13600.0
2011-04-25 11:20:00,40.7,40.74,40.69,40.73,41400.0,36.3887,36.4245,36.3798,36.4156,41400.0
2011-04-25 11:25:00,40.74,40.75,40.74,40.74,28600.0,36.4245,36.4334,36.4245,36.4245,28600.0
2011-04-25 11:30:00,40.75,40.75,40.74,40.74,33200.0,36.4334,36.4334,36.4245,36.4245,33200.0
2011-04-25 11:35:00,40.74,40.8,40.74,40.8,42800.0,36.4245,36.4782,36.4245,36.4782,42800.0
2011-04-25 11:40:00,40.79,40.86,40.79,40.85,39400.0,36.4692,36.5318,36.4692,36.5229,39400.0
2011-04-25 11:45:00,40.85,40.85,40.77,40.8,39800.0,36.5229,36.5229,36.4513,36.4782,39800.0
2011-04-25 11:50:00,40.8,40.84,40.77,40.83,59800.0,36.4782,36.5139,36.4513,36.505,59800.0
2011-04-25 11:55:00,40.83,40.85,40.83,40.85,53200.0,36.505,36.5229,36.505,36.5229,53200.0
2011-04-25 12:00:00,40.83,40.88,40.83,40.85,32600.0,36.505,36.5497,36.505,36.5229,32600.0
2011-04-25 12:05:00,40.85,40.86,40.82,40.82,26800.0,36.5229,36.5318,36.496,36.496,26800.0
2011-04-25 12:10:00,40.83,40.85,40.82,40.85,5400.0,36.505,36.5229,36.496,36.5229,5400.0
2011-04-25 12:15:00,40.85,40.9,40.85,40.88,33400.0,36.5229,36.5676,36.5229,36.5497,33400.0
2011-04-25 12:20:00,40.87,40.92,40.87,40.92,20800.0,36.5407,36.5854,36.5407,36.5854,20800.0
2011-04-25 12:25:00,40.92,40.94,40.9,40.92,40200.0,36.5854,36.6033,36.5676,36.5854,40200.0
2011-04-25 12:30:00,40.9,40.92,40.9,40.92,7200.0,36.5676,36.5854,36.5676,36.5854,7200.0
2011-04-25 12:35:00,40.92,40.93,40.91,40.92,22600.0,36.5854,36.5944,36.5765,36.5854,22600.0
2011-04-25 12:40:00,40.92,40.95,40.88,40.89,19000.0,36.5854,36.6123,36.5497,36.5586,19000.0
2011-04-25 12:45:00,40.88,40.91,40.86,40.9,30800.0,36.5497,36.5765,36.5318,36.5676,30800.0
2011-04-25 12:50:00,40.91,40.93,40.91,40.92,28600.0,36.5765,36.5944,36.5765,36.5854,28600.0
2011-04-25 12:55:00,40.92,40.92,40.88,40.88,30800.0,36.5854,36.5854,36.5497,36.5497,30800.0
2011-04-25 13:00:00,40.88,40.91,40.86,40.91,14000.0,36.5497,36.5765,36.5318,36.5765,14000.0
2011-04-25 13:05:00,40.91,40.91,40.87,40.88,32000.0,36.5765,36.5765,36.5407,36.5497,32000.0
2011-04-25 13:10:00,40.87,40.88,40.84,40.84,24800.0,36.5407,36.5497,36.5139,36.5139,24800.0
2011-04-25 13:15:00,40.85,40.88,40.85,40.87,22400.0,36.5229,36.5497,36.5229,36.5407,22400.0
2011-04-25 13:20:00,40.87,40.88,40.85,40.87,12000.0,36.5407,36.5497,36.5229,36.5407,12000.0
2011-04-25 13:25:00,40.86,40.86,40.84,40.86,20800.0,36.5318,36.5318,36.5139,36.5318,20800.0
2011-04-25 13:30:00,40.87,40.88,40.85,40.88,26200.0,36.5407,36.5497,36.5229,36.5497,26200.0
2011-04-25 13:35:00,40.88,40.91,40.88,40.9,13200.0,36.5497,36.5765,36.5497,36.5676,13200.0
2011-04-25 13:40:00,40.9,40.9,40.86,40.86,12000.0,36.5676,36.5676,36.5318,36.5318,12000.0
2011-04-25 13:45:00,40.87,40.88,40.87,40.87,21200.0,36.5407,36.5497,36.5407,36.5407,21200.0
2011-04-25 13:50:00,40.88,40.9,40.87,40.89,15200.0,36.5497,36.5676,36.5407,36.5586,15200.0
2011-04-25 13:55:00,40.9,40.9,40.88,40.9,15800.0,36.5676,36.5676,36.5497,36.5676,15800.0
2011-04-25 14:00:00,40.9,40.95,40.89,40.94,37400.0,36.5676,36.6123,36.5586,36.6033,37400.0
2011-04-25 14:05:00,40.95,40.95,40.94,40.95,10400.0,36.6123,36.6123,36.6033,36.6123,10400.0
2011-04-25 14:10:00,40.95,40.97,40.95,40.97,21800.0,36.6123,36.6301,36.6123,36.6301,21800.0
2011-04-25 14:15:00,40.97,40.98,40.96,40.96,14600.0,36.6301,36.6391,36.6212,36.6212,14600.0
2011-04-25 14:20:00,40.95,40.98,40.95,40.95,27200.0,36.6123,36.6391,36.6123,36.6123,27200.0
2011-04-25 14:25:00,40.96,40.97,40.94,40.95,32200.0,36.6212,36.6301,36.6033,36.6123,32200.0
2011-04-25 14:30:00,40.95,40.95,40.94,40.95,30200.0,36.6123,36.6123,36.6033,36.6123,30200.0
2011-04-25 14:35:00,40.95,40.95,40.92,40.93,22600.0,36.6123,36.6123,36.5854,36.5944,22600.0
2011-04-25 14:40:00,40.93,40.94,40.9,40.91,34400.0,36.5944,36.6033,36.5676,36.5765,34400.0
2011-04-25 14:45:00,40.91,40.92,40.9,40.91,21800.0,36.5765,36.5854,36.5676,36.5765,21800.0
2011-04-25 14:50:00,40.91,40.93,40.91,40.92,20800.0,36.5765,36.5944,36.5765,36.5854,20800.0
2011-04-25 14:55:00,40.93,40.94,40.91,40.91,39800.0,36.5944,36.6033,36.5765,36.5765,39800.0
2011-04-25 15:00:00,40.91,40.93,40.91,40.92,40200.0,36.5765,36.5944,36.5765,36.5854,40200.0
2011-04-25 15:05:00,40.92,40.93,40.92,40.92,36800.0,36.5854,36.5944,36.5854,36.5854,36800.0
2011-04-25 15:10:00,40.91,40.91,40.85,40.85,40800.0,36.5765,36.5765,36.5229,36.5229,40800.0
2011-04-25 15:15:00,40.85,40.85,40.83,40.85,38200.0,36.5229,36.5229,36.505,36.5229,38200.0
2011-04-25 15:20:00,40.85,40.85,40.81,40.82,52600.0,36.5229,36.5229,36.4871,36.496,52600.0
2011-04-25 15:25:00,40.83,40.85,40.82,40.83,48000.0,36.505,36.5229,36.496,36.505,48000.0
2011-04-25 15:30:00,40.83,40.83,40.78,40.8,149400.0,36.505,36.505,36.4603,36.4782,149400.0
2011-04-25 15:35:00,40.8,40.87,40.8,40.87,55400.0,36.4782,36.5407,36.4782,36.5407,55400.0
2011-04-25 15:40:00,40.87,40.92,40.87,40.87,50600.0,36.5407,36.5854,36.5407,36.5407,50600.0
2011-04-25 15:45:00,40.87,40.91,40.85,40.9,45000.0,36.5407,36.5765,36.5229,36.5676,45000.0
2011-04-25 15:50:00,40.89,40.9,40.88,40.88,31200.0,36.5586,36.5676,36.5497,36.5497,31200.0
2011-04-25 15:55:00,40.89,40.92,40.88,40.92,61800.0,36.5586,36.5854,36.5497,36.5854,61800.0
2011-04-26 09:30:00,41.06,41.15,40.88,41.02,132400.0,36.7106,36.7911,36.5497,36.6748,132400.0
2011-04-26 09:35:00,41.02,41.07,40.84,40.87,127600.0,36.6748,36.7196,36.5139,36.5407,127600.0
2011-04-26 09:40:00,40.87,40.88,40.7,40.71,102200.0,36.5407,36.5497,36.3887,36.3977,102200.0
2011-04-26 09:45:00,40.72,40.85,40.68,40.85,75400.0,36.4066,36.5229,36.3709,36.5229,75400.0
2011-04-26 09:50:00,40.85,40.96,40.85,40.89,79600.0,36.5229,36.6212,36.5229,36.5586,79600.0
2011-04-26 09:55:00,40.89,40.92,40.87,40.88,49600.0,36.5586,36.5854,36.5407,36.5497,49600.0
2011-04-26 10:00:00,40.88,40.93,40.84,40.92,80200.0,36.5497,36.5944,36.5139,36.5854,80200.0
2011-04-26 10:05:00,40.9,40.92,40.82,40.84,39800.0,36.5676,36.5854,36.496,36.5139,39800.0
2011-04-26 10:10:00,40.84,40.9,40.83,40.88,33200.0,36.5139,36.5676,36.505,36.5497,33200.0
2011-04-26 10:15:00,40.88,40.92,40.83,40.88,22600.0,36.5497,36.5854,36.505,36.5497,22600.0
2011-04-26 10:20:00,40.88,40.99,40.87,40.95,88400.0,36.5497,36.648,36.5407,36.6123,88400.0
2011-04-26 10:25:00,40.95,41.02,40.93,40.97,31800.0,36.6123,36.6748,36.5944,36.6301,31800.0
2011-04-26 10:30:00,40.97,41.01,40.97,40.99,25200.0,36.6301,36.6659,36.6301,36.648,25200.0
2011-04-26 10:35:00,40.99,41.02,40.98,41.01,36200.0,36.648,36.6748,36.6391,36.6659,36200.0
2011-04-26 10:40:00,41.02,41.08,40.98,41.07,77000.0,36.6748,36.7285,36.6391,36.7196,77000.0
2011-04-26 10:45:00,41.09,41.09,41.0,41.01,72200.0,36.7374,36.7374,36.657,36.6659,72200.0
2011-04-26 10:50:00,40.99,40.99,40.94,40.96,69800.0,36.648,36.648,36.6033,36.6212,69800.0
2011-04-26 10:55:00,40.96,41.02,40.82,40.98,129800.0,36.6212,36.6748,36.496,36.6391,129800.0
2011-04-26 11:00:00,40.98,41.06,40.98,41.04,67000.0,36.6391,36.7106,36.6391,36.6927,67000.0
2011-04-26 11:05:00,41.04,41.05,41.01,41.02,33800.0,36.6927,36.7017,36.6659,36.6748,33800.0
2011-04-26 11:10:00,41.02,41.02,40.96,40.99,34600.0,36.6748,36.6748,36.6212,36.648,34600.0
2011-04-26 11:15:00,40.99,40.99,40.97,40.98,29400.0,36.648,36.648,36.6301,36.6391,29400.0
2011-04-26 11:20:00,40.98,41.0,40.97,40.98,34800.0,36.6391,36.657,36.6301,36.6391,34800.0
2011-04-26 11:25:00,40.98,41.0,40.88,40.91,131400.0,36.6391,36.657,36.5497,36.5765,131400.0
2011-04-26 11:30:00,40.91,40.93,40.9,40.93,45800.0,36.5765,36.5944,36.5676,36.5944,45800.0
2011-04-26 11:35:00,40.92,40.94,40.89,40.91,20000.0,36.5854,36.6033,36.5586,36.5765,20000.0
2011-04-26 11:40:00,40.89,40.91,40.87,40.87,21400.0,36.5586,36.5765,36.5407,36.5407,21400.0
2011-04-26 11:45:00,40.88,40.91,40.87,40.88,25600.0,36.5497,36.5765,36.5407,36.5497,25600.0
2011-04-26 11:50:00,40.88,40.91,40.88,40.88,74400.0,36.5497,36.5765,36.5497,36.5497,74400.0
2011-04-26 11:55:00,40.88,40.89,40.87,40.88,57200.0,36.5497,36.5586,36.5407,36.5497,57200.0
2011-04-26 12:00:00,40.88,40.91,40.86,40.9,63000.0,36.5497,36.5765,36.5318,36.5676,63000.0
2011-04-26 12:05:00,40.91,40.91,40.84,40.88,60000.0,36.5765,36.5765,36.5139,36.5497,60000.0
2011-04-26 12:10:00,40.88,40.94,40.88,40.88,46200.0,36.5497,36.6033,36.5497,36.5497,46200.0
2011-04-26 12:15:00,40.88,40.89,40.87,40.88,40000.0,36.5497,36.5586,36.5407,36.5497,40000.0
2011-04-26 12:20:00,40.89,40.93,40.88,40.92,23400.0,36.5586,36.5944,36.5497,36.5854,23400.0
2011-04-26 12:25:00,40.91,40.93,40.85,40.86,61800.0,36.5765,36.5944,36.5229,36.5318,61800.0
2011-04-26 12:30:00,40.86,40.87,40.84,40.85,51600.0,36.5318,36.5407,36.5139,36.5229,51600.0
2011-04-26 12:35:00,40.85,40.87,40.82,40.84,22000.0,36.5229,36.5407,36.496,36.5139,22000.0
2011-04-26 12:40:00,40.84,40.88,40.84,40.88,26800.0,36.5139,36.5497,36.5139,36.5497,26800.0
2011-04-26 12:45:00,40.88,40.88,40.83,40.84,25000.0,36.5497,36.5497,36.505,36.5139,25000.0
2011-04-26 12:50:00,40.84,40.87,40.83,40.84,32400.0,36.5139,36.5407,36.505,36.5139,32400.0
2011-04-26 12:55:00,40.84,40.85,40.83,40.84,16400.0,36.5139,36.5229,36.505,36.5139,16400.0
2011-04-26 13:00:00,40.85,40.85,40.8,40.8,22200.0,36.5229,36.5229,36.4782,36.4782,22200.0
2011-04-26 13:05:00,40.8,40.81,40.76,40.76,26600.0,36.4782,36.4871,36.4424,36.4424,26600.0
2011-04-26 13:10:00,40.76,40.77,40.74,40.77,24400.0,36.4424,36.4513,36.4245,36.4513,24400.0
2011-04-26 13:15:00,40.77,40.79,40.76,40.78,22000.0,36.4513,36.4692,36.4424,36.4603,22000.0
2011-04-26 13:20:00,40.79,40.8,40.77,40.77,33400.0,36.4692,36.4782,36.4513,36.4513,33400.0
2011-04-26 13:25:00,40.77,40.81,40.77,40.81,28800.0,36.4513,36.4871,36.4513,36.4871,28800.0
2011-04-26 13:30:00,40.8,40.82,40.78,40.8,21800.0,36.4782,36.496,36.4603,36.4782,21800.0
2011-04-26 13:35:00,40.78,40.83,40.78,40.81,49400.0,36.4603,36.505,36.4603,36.4871,49400.0
2011-04-26 13:40:00,40.81,40.88,40.81,40.87,36000.0,36.4871,36.5497,36.4871,36.5407,36000.0
2011-04-26 13:45:00,40.87,40.88,40.85,40.88,17600.0,36.5407,36.5497,36.5229,36.5497,17600.0
2011-04-26 13:50:00,40.89,40.91,40.85,40.89,58600.0,36.5586,36.5765,36.5229,36.5586,58600.0
2011-04-26 13:55:00,40.9,40.91,40.88,40.88,21800.0,36.5676,36.5765,36.5497,36.5497,21800.0
2011-04-26 14:00:00,40.88,40.88,40.84,40.85,39400.0,36.5497,36.5497,36.5139,36.5229,39400.0
2011-04-26 14:05:00,40.84,40.85,40.82,40.83,23200.0,36.5139,36.5229,36.496,36.505,23200.0
2011-04-26 14:10:00,40.84,40.87,40.83,40.87,39800.0,36.5139,36.5407,36.505,36.5407,39800.0
2011-04-26 14:15:00,40.87,40.9,40.86,40.9,55800.0,36.5407,36.5676,36.5318,36.5676,55800.0
2011-04-26 14:20:00,40.9,40.92,40.9,40.92,10200.0,36.5676,36.5854,36.5676,36.5854,10200.0
2011-04-26 14:25:00,40.92,40.95,40.91,40.94,43200.0,36.5854,36.6123,36.5765,36.6033,43200.0
2011-04-26 14:30:00,40.93,40.96,40.92,40.95,40600.0,36.5944,36.6212,36.5854,36.6123,40600.0
2011-04-26 14:35:00,40.95,40.97,40.94,40.96,49400.0,36.6123,36.6301,36.6033,36.6212,49400.0
2011-04-26 14:40:00,40.96,40.98,40.95,40.96,49600.0,36.6212,36.6391,36.6123,36.6212,49600.0
2011-04-26 14:45:00,40.95,40.97,40.94,40.97,31000.0,36.6123,36.6301,36.6033,36.6301,31000.0
2011-04-26 14:50:00,40.97,40.98,40.96,40.96,23600.0,36.6301,36.6391,36.6212,36.6212,23600.0
2011-04-26 14:55:00,40.96,40.99,40.94,40.99,78400.0,36.6212,36.648,36.6033,36.648,78400.0
2011-04-26 15:00:00,40.98,41.01,40.97,40.99,69600.0,36.6391,36.6659,36.6301,36.648,69600.0
2011-04-26 15:05:00,41.0,41.04,40.99,41.04,81200.0,36.657,36.6927,36.648,36.6927,81200.0
2011-04-26 15:10:00,41.04,41.08,41.02,41.08,63800.0,36.6927,36.7285,36.6748,36.7285,63800.0
2011-04-26 15:15:00,41.08,41.08,41.02,41.04,35600.0,36.7285,36.7285,36.6748,36.6927,35600.0
2011-04-26 15:20:00,41.04,41.04,40.99,41.0,38400.0,36.6927,36.6927,36.648,36.657,38400.0
2011-04-26 15:25:00,41.01,41.02,41.01,41.02,31200.0,36.6659,36.6748,36.6659,36.6748,31200.0
2011-04-26 15:30:00,41.02,41.02,40.99,40.99,32800.0,36.6748,36.6748,36.648,36.648,32800.0
2011-04-26 15:35:00,40.99,40.99,40.94,40.94,44200.0,36.648,36.648,36.6033,36.6033,44200.0
2011-04-26 15:40:00,40.94,40.99,40.94,40.98,131800.0,36.6033,36.648,36.6033,36.6391,131800.0
2011-04-26 15:45:00,40.98,40.98,40.94,40.95,52800.0,36.6391,36.6391,36.6033,36.6123,52800.0
2011-04-26 15:50:00,40.94,40.95,40.93,40.95,92600.0,36.6033,36.6123,36.5944,36.6123,92600.0
2011-04-26 15:55:00,40.95,41.0,40.93,40.97,202000.0,36.6123,36.657,36.5944,36.6301,202000.0
2011-04-27 09:30:00,41.07,41.07,40.62,40.93,142200.0,36.7196,36.7196,36.3172,36.5944,142200.0
2011-04-27 09:35:00,40.9,40.9,40.71,40.74,58200.0,36.5676,36.5676,36.3977,36.4245,58200.0
2011-04-27 09:40:00,40.73,40.8,40.63,40.63,100200.0,36.4156,36.4782,36.3262,36.3262,100200.0
2011-04-27 09:45:00,40.63,40.63,40.55,40.6,108200.0,36.3262,36.3262,36.2546,36.2993,108200.0
2011-04-27 09:50:00,40.6,40.75,40.56,40.74,75800.0,36.2993,36.4334,36.2636,36.4245,75800.0
2011-04-27 09:55:00,40.75,40.75,40.71,40.71,36200.0,36.4334,36.4334,36.3977,36.3977,36200.0
2011-04-27 10:00:00,40.7,40.7,40.6,40.63,71000.0,36.3887,36.3887,36.2993,36.3262,71000.0
2011-04-27 10:05:00,40.64,40.66,40.6,40.62,58000.0,36.3351,36.353,36.2993,36.3172,58000.0
2011-04-27 10:10:00,40.61,40.65,40.55,40.63,57400.0,36.3083,36.344,36.2546,36.3262,57400.0
2011-04-27 10:15:00,40.63,40.66,40.49,40.66,78800.0,36.3262,36.353,36.201,36.353,78800.0
2011-04-27 10:20:00,40.66,40.66,40.55,40.6,78400.0,36.353,36.353,36.2546,36.2993,78400.0
2011-04-27 10:25:00,40.61,40.65,40.57,40.62,32000.0,36.3083,36.344,36.2725,36.3172,32000.0
2011-04-27 10:30:00,40.62,40.62,40.49,40.51,56800.0,36.3172,36.3172,36.201,36.2189,56800.0
2011-04-27 10:35:00,40.51,40.54,40.47,40.54,31400.0,36.2189,36.2457,36.1831,36.2457,31400.0
2011-04-27 10:40:00,40.54,40.55,40.52,40.54,11800.0,36.2457,36.2546,36.2278,36.2457,11800.0
2011-04-27 10:45:00,40.55,40.56,40.54,40.56,21000.0,36.2546,36.2636,36.2457,36.2636,21000.0
2011-04-27 10:50:00,40.56,40.57,40.54,40.56,8400.0,36.2636,36.2725,36.2457,36.2636,8400.0
2011-04-27 10:55:00,40.56,40.56,40.53,40.56,12200.0,36.2636,36.2636,36.2368,36.2636,12200.0
2011-04-27 11:00:00,40.56,40.59,40.55,40.59,19800.0,36.2636,36.2904,36.2546,36.2904,19800.0
2011-04-27 11:05:00,40.59,40.73,40.59,40.73,52200.0,36.2904,36.4156,36.2904,36.4156,52200.0
2011-04-27 11:10:00,40.73,40.73,40.64,40.73,58800.0,36.4156,36.4156,36.3351,36.4156,58800.0
2011-04-27 11:15:00,40.73,40.73,40.62,40.63,44600.0,36.4156,36.4156,36.3172,36.3262,44600.0
2011-04-27 11:20:00,40.64,40.64,40.61,40.63,27200.0,36.3351,36.3351,36.3083,36.3262,27200.0
2011-04-27 11:25:00,40.64,40.68,40.63,40.66,23600.0,36.3351,36.3709,36.3262,36.353,23600.0
2011-04-27 11:30:00,40.67,40.68,40.57,40.58,36600.0,36.3619,36.3709,36.2725,36.2815,36600.0
2011-04-27 11:35:00,40.58,40.59,40.55,40.56,9200.0,36.2815,36.2904,36.2546,36.2636,9200.0
2011-04-27 11:40:00,40.55,40.58,40.54,40.56,21200.0,36.2546,36.2815,36.2457,36.2636,21200.0
2011-04-27 11:45:00,40.55,40.61,40.55,40.61,77200.0,36.2546,36.3083,36.2546,36.3083,77200.0
2011-04-27 11:50:00,40.6,40.67,40.6,40.67,65400.0,36.2993,36.3619,36.2993,36.3619,65400.0
2011-04-27 11:55:00,40.66,40.69,40.62,40.63,65800.0,36.353,36.3798,36.3172,36.3262,65800.0
2011-04-27 12:00:00,40.63,40.65,40.6,40.61,39600.0,36.3262,36.344,36.2993,36.3083,39600.0
2011-04-27 12:05:00,40.62,40.62,40.56,40.6,23600.0,36.3172,36.3172,36.2636,36.2993,23600.0
2011-04-27 12:10:00,40.6,40.61,40.58,40.6,19600.0,36.2993,36.3083,36.2815,36.2993,19600.0
2011-04-27 12:15:00,40.6,40.61,40.59,40.6,46400.0,36.2993,36.3083,36.2904,36.2993,46400.0
2011-04-27 12:20:00,40.6,40.6,40.59,40.6,25800.0,36.2993,36.2993,36.2904,36.2993,25800.0
2011-04-27 12:25:00,40.6,40.6,40.59,40.6,27800.0,36.2993,36.2993,36.2904,36.2993,27800.0
2011-04-27 12:30:00,40.6,40.66,40.58,40.61,47200.0,36.2993,36.353,36.2815,36.3083,47200.0
2011-04-27 12:35:00,40.6,40.65,40.59,40.65,85000.0,36.2993,36.344,36.2904,36.344,85000.0
2011-04-27 12:40:00,40.64,40.67,40.6,40.64,47800.0,36.3351,36.3619,36.2993,36.3351,47800.0
2011-04-27 12:45:00,40.63,40.65,40.6,40.63,28000.0,36.3262,36.344,36.2993,36.3262,28000.0
2011-04-27 12:50:00,40.62,40.63,40.6,40.63,26800.0,36.3172,36.3262,36.2993,36.3262,26800.0
2011-04-27 12:55:00,40.62,40.62,40.57,40.57,42000.0,36.3172,36.3172,36.2725,36.2725,42000.0
2011-04-27 13:00:00,40.56,40.66,40.54,40.66,25600.0,36.2636,36.353,36.2457,36.353,25600.0
2011-04-27 13:05:00,40.66,40.7,40.66,40.69,21400.0,36.353,36.3887,36.353,36.3798,21400.0
2011-04-27 13:10:00,40.69,40.69,40.66,40.68,30600.0,36.3798,36.3798,36.353,36.3709,30600.0
2011-04-27 13:15:00,40.68,40.71,40.66,40.71,15800.0,36.3709,36.3977,36.353,36.3977,15800.0
2011-04-27 13:20:00,40.69,40.71,40.67,40.69,25400.0,36.3798,36.3977,36.3619,36.3798,25400.0
2011-04-27 13:25:00,40.69,40.69,40.63,40.65,25400.0,36.3798,36.3798,36.3262,36.344,25400.0
2011-04-27 13:30:00,40.65,40.67,40.6,40.63,24400.0,36.344,36.3619,36.2993,36.3262,24400.0
2011-04-27 13:35:00,40.62,40.63,40.61,40.63,50200.0,36.3172,36.3262,36.3083,36.3262,50200.0
2011-04-27 13:40:00,40.63,40.68,40.62,40.68,27600.0,36.3262,36.3709,36.3172,36.3709,27600.0
2011-04-27 13:45:00,40.68,40.68,40.65,40.67,12200.0,36.3709,36.3709,36.344,36.3619,12200.0
2011-04-27 13:50:00,40.67,40.68,40.67,40.68,32400.0,36.3619,36.3709,36.3619,36.3709,32400.0
2011-04-27 13:55:00,40.68,40.72,40.68,40.72,39000.0,36.3709,36.4066,36.3709,36.4066,39000.0
2011-04-27 14:00:00,40.72,40.73,40.69,40.73,71800.0,36.4066,36.4156,36.3798,36.4156,71800.0
2011-04-27 14:05:00,40.73,40.73,40.69,40.73,56800.0,36.4156,36.4156,36.3798,36.4156,56800.0
2011-04-27 14:10:00,40.72,40.74,40.67,40.68,62800.0,36.4066,36.4245,36.3619,36.3709,62800.0
2011-04-27 14:15:00,40.69,40.7,40.67,40.68,21800.0,36.3798,36.3887,36.3619,36.3709,21800.0
2011-04-27 14:20:00,40.68,40.72,40.68,40.7,18400.0,36.3709,36.4066,36.3709,36.3887,18400.0
2011-04-27 14:25:00,40.71,40.72,40.67,40.68,14000.0,36.3977,36.4066,36.3619,36.3709,14000.0
2011-04-27 14:30:00,40.68,40.7,40.67,40.68,43000.0,36.3709,36.3887,36.3619,36.3709,43000.0
2011-04-27 14:35:00,40.68,40.69,40.63,40.64,62000.0,36.3709,36.3798,36.3262,36.3351,62000.0
2011-04-27 14:40:00,40.65,40.65,40.6,40.62,65800.0,36.344,36.344,36.2993,36.3172,65800.0
2011-04-27 14:45:00,40.62,40.63,40.6,40.61,39000.0,36.3172,36.3262,36.2993,36.3083,39000.0
2011-04-27 14:50:00,40.61,40.62,40.6,40.62,44200.0,36.3083,36.3172,36.2993,36.3172,44200.0
2011-04-27 14:55:00,40.62,40.69,40.61,40.68,45800.0,36.3172,36.3798,36.3083,36.3709,45800.0
2011-04-27 15:00:00,40.68,40.73,40.67,40.72,55600.0,36.3709,36.4156,36.3619,36.4066,55600.0
2011-04-27 15:05:00,40.72,40.73,40.71,40.71,36600.0,36.4066,36.4156,36.3977,36.3977,36600.0
2011-04-27 15:10:00,40.71,40.73,40.68,40.69,70000.0,36.3977,36.4156,36.3709,36.3798,70000.0
2011-04-27 15:15:00,40.68,40.72,40.68,40.72,60800.0,36.3709,36.4066,36.3709,36.4066,60800.0
2011-04-27 15:20:00,40.72,40.73,40.72,40.73,49200.0,36.4066,36.4156,36.4066,36.4156,49200.0
2011-04-27 15:25:00,40.73,40.73,40.7,40.71,44200.0,36.4156,36.4156,36.3887,36.3977,44200.0
2011-04-27 15:30:00,40.71,40.77,40.7,40.76,81600.0,36.3977,36.4513,36.3887,36.4424,81600.0
2011-04-27 15:35:00,40.77,40.77,40.74,40.76,78000.0,36.4513,36.4513,36.4245,36.4424,78000.0
2011-04-27 15:40:00,40.76,40.8,40.72,40.73,179200.0,36.4424,36.4782,36.4066,36.4156,179200.0
2011-04-27 15:45:00,40.73,40.78,40.73,40.77,119600.0,36.4156,36.4603,36.4156,36.4513,119600.0
2011-04-27 15:50:00,40.77,40.83,40.77,40.83,197800.0,36.4513,36.505,36.4513,36.505,197800.0
2011-04-27 15:55:00,40.82,40.91,40.82,40.9,377000.0,36.496,36.5765,36.496,36.5676,377000.0
2011-04-28 09:30:00,40.79,40.97,40.61,40.97,113400.0,36.4692,36.6301,36.3083,36.6301,113400.0
2011-04-28 09:35:00,40.97,40.98,40.85,40.9,44200.0,36.6301,36.6391,36.5229,36.5676,44200.0
2011-04-28 09:40:00,40.92,41.01,40.82,40.85,52000.0,36.5854,36.6659,36.496,36.5229,52000.0
2011-04-28 09:45:00,40.85,40.86,40.81,40.84,22400.0,36.5229,36.5318,36.4871,36.5139,22400.0
2011-04-28 09:50:00,40.82,40.9,40.82,40.87,10400.0,36.496,36.5676,36.496,36.5407,10400.0
2011-04-28 09:55:00,40.88,40.92,40.85,40.86,15000.0,36.5497,36.5854,36.5229,36.5318,15000.0
2011-04-28 10:00:00,40.83,40.87,40.79,40.84,29200.0,36.505,36.5407,36.4692,36.5139,29200.0
2011-04-28 10:05:00,40.85,40.93,40.85,40.92,13400.0,36.5229,36.5944,36.5229,36.5854,13400.0
2011-04-28 10:10:00,40.92,40.95,40.9,40.95,14200.0,36.5854,36.6123,36.5676,36.6123,14200.0
2011-04-28 10:15:00,40.95,40.98,40.94,40.96,16200.0,36.6123,36.6391,36.6033,36.6212,16200.0
2011-04-28 10:20:00,40.96,40.96,40.88,40.93,15800.0,36.6212,36.6212,36.5497,36.5944,15800.0
2011-04-28 10:25:00,40.93,40.98,40.92,40.98,13400.0,36.5944,36.6391,36.5854,36.6391,13400.0
2011-04-28 10:30:00,40.97,40.98,40.88,40.91,22400.0,36.6301,36.6391,36.5497,36.5765,22400.0
2011-04-28 10:35:00,40.92,40.99,40.92,40.99,17200.0,36.5854,36.648,36.5854,36.648,17200.0
2011-04-28 10:40:00,40.98,41.02,40.98,41.0,18800.0,36.6391,36.6748,36.6391,36.657,18800.0
2011-04-28 10:45:00,41.0,41.1,41.0,41.07,17400.0,36.657,36.7464,36.657,36.7196,17400.0
2011-04-28 10:50:00,41.09,41.1,41.07,41.1,16000.0,36.7374,36.7464,36.7196,36.7464,16000.0
2011-04-28 10:55:00,41.1,41.19,41.1,41.18,30600.0,36.7464,36.8268,36.7464,36.8179,30600.0
2011-04-28 11:00:00,41.18,41.21,41.17,41.2,14000.0,36.8179,36.8447,36.809,36.8358,14000.0
2011-04-28 11:05:00,41.22,41.23,41.2,41.21,9400.0,36.8537,36.8626,36.8358,36.8447,9400.0
2011-04-28 11:10:00,41.22,41.27,41.21,41.26,36600.0,36.8537,36.8984,36.8447,36.8894,36600.0
2011-04-28 11:15:00,41.27,41.27,41.13,41.13,21600.0,36.8984,36.8984,36.7732,36.7732,21600.0
2011-04-28 11:20:00,41.13,41.13,41.1,41.1,18800.0,36.7732,36.7732,36.7464,36.7464,18800.0
2011-04-28 11:25:00,41.1,41.12,41.06,41.06,14000.0,36.7464,36.7643,36.7106,36.7106,14000.0
2011-04-28 11:30:00,41.07,41.07,41.0,41.02,38400.0,36.7196,36.7196,36.657,36.6748,38400.0
2011-04-28 11:35:00,41.01,41.02,40.84,40.85,107600.0,36.6659,36.6748,36.5139,36.5229,107600.0
2011-04-28 11:40:00,40.85,40.88,40.85,40.85,27000.0,36.5229,36.5497,36.5229,36.5229,27000.0
2011-04-28 11:45:00,40.87,40.87,40.7,40.72,85200.0,36.5407,36.5407,36.3887,36.4066,85200.0
2011-04-28 11:50:00,40.74,40.76,40.69,40.73,41600.0,36.4245,36.4424,36.3798,36.4156,41600.0
2011-04-28 11:55:00,40.73,40.83,40.73,40.79,26800.0,36.4156,36.505,36.4156,36.4692,26800.0
2011-04-28 12:00:00,40.79,40.79,40.66,40.66,60600.0,36.4692,36.4692,36.353,36.353,60600.0
2011-04-28 12:05:00,40.65,40.68,40.63,40.65,39000.0,36.344,36.3709,36.3262,36.344,39000.0
2011-04-28 12:10:00,40.64,40.66,40.57,40.58,101200.0,36.3351,36.353,36.2725,36.2815,101200.0
2011-04-28 12:15:00,40.59,40.64,40.55,40.63,59000.0,36.2904,36.3351,36.2546,36.3262,59000.0
2011-04-28 12:20:00,40.63,40.63,40.52,40.55,58800.0,36.3262,36.3262,36.2278,36.2546,58800.0
2011-04-28 12:25:00,40.56,40.67,40.54,40.65,24000.0,36.2636,36.3619,36.2457,36.344,24000.0
2011-04-28 12:30:00,40.67,40.72,40.66,40.69,27000.0,36.3619,36.4066,36.353,36.3798,27000.0
2011-04-28 12:35:00,40.7,40.71,40.63,40.7,14600.0,36.3887,36.3977,36.3262,36.3887,14600.0
2011-04-28 12:40:00,40.69,40.7,40.66,40.67,13200.0,36.3798,36.3887,36.353,36.3619,13200.0
2011-04-28 12:45:00,40.68,40.69,40.67,40.68,10200.0,36.3709,36.3798,36.3619,36.3709,10200.0
2011-04-28 12:50:00,40.68,40.68,40.6,40.64,16000.0,36.3709,36.3709,36.2993,36.3351,16000.0
2011-04-28 12:55:00,40.64,40.67,40.64,40.65,7400.0,36.3351,36.3619,36.3351,36.344,7400.0
2011-04-28 13:00:00,40.64,40.69,40.64,40.67,29400.0,36.3351,36.3798,36.3351,36.3619,29400.0
2011-04-28 13:05:00,40.68,40.7,40.63,40.63,16800.0,36.3709,36.3887,36.3262,36.3262,16800.0
2011-04-28 13:10:00,40.65,40.66,40.6,40.65,24800.0,36.344,36.353,36.2993,36.344,24800.0
2011-04-28 13:15:00,40.65,40.71,40.65,40.71,18200.0,36.344,36.3977,36.344,36.3977,18200.0
2011-04-28 13:20:00,40.71,40.75,40.71,40.73,19400.0,36.3977,36.4334,36.3977,36.4156,19400.0
2011-04-28 13:25:00,40.72,40.76,40.7,40.74,29200.0,36.4066,36.4424,36.3887,36.4245,29200.0
2011-04-28 13:30:00,40.73,40.79,40.73,40.77,12400.0,36.4156,36.4692,36.4156,36.4513,12400.0
2011-04-28 13:35:00,40.8,40.8,40.75,40.8,9600.0,36.4782,36.4782,36.4334,36.4782,9600.0
2011-04-28 13:40:00,40.8,40.83,40.78,40.82,18400.0,36.4782,36.505,36.4603,36.496,18400.0
2011-04-28 13:45:00,40.84,40.85,40.82,40.84,12600.0,36.5139,36.5229,36.496,36.5139,12600.0
2011-04-28 13:50:00,40.84,40.88,40.83,40.85,14400.0,36.5139,36.5497,36.505,36.5229,14400.0
2011-04-28 13:55:00,40.86,40.88,40.86,40.88,6400.0,36.5318,36.5497,36.5318,36.5497,6400.0
2011-04-28 14:00:00,40.88,40.88,40.85,40.86,13000.0,36.5497,36.5497,36.5229,36.5318,13000.0
2011-04-28 14:05:00,40.87,40.9,40.85,40.9,13200.0,36.5407,36.5676,36.5229,36.5676,13200.0
2011-04-28 14:10:00,40.9,40.91,40.87,40.9,11000.0,36.5676,36.5765,36.5407,36.5676,11000.0
2011-04-28 14:15:00,40.9,40.95,40.9,40.95,14200.0,36.5676,36.6123,36.5676,36.6123,14200.0
2011-04-28 14:20:00,40.95,40.95,40.9,40.9,13400.0,36.6123,36.6123,36.5676,36.5676,13400.0
2011-04-28 14:25:00,40.91,40.92,40.88,40.89,10000.0,36.5765,36.5854,36.5497,36.5586,10000.0
2011-04-28 14:30:00,40.9,40.9,40.85,40.88,21800.0,36.5676,36.5676,36.5229,36.5497,21800.0
2011-04-28 14:35:00,40.88,40.9,40.88,40.89,10000.0,36.5497,36.5676,36.5497,36.5586,10000.0
2011-04-28 14:40:00,40.9,40.9,40.85,40.85,11000.0,36.5676,36.5676,36.5229,36.5229,11000.0
2011-04-28 14:45:00,40.85,40.9,40.84,40.88,16400.0,36.5229,36.5676,36.5139,36.5497,16400.0
2011-04-28 14:50:00,40.88,40.97,40.88,40.96,24000.0,36.5497,36.6301,36.5497,36.6212,24000.0
2011-04-28 14:55:00,40.96,40.98,40.92,40.93,12000.0,36.6212,36.6391,36.5854,36.5944,12000.0
2011-04-28 15:00:00,40.92,40.93,40.88,40.89,21000.0,36.5854,36.5944,36.5497,36.5586,21000.0
2011-04-28 15:05:00,40.89,40.92,40.88,40.9,17200.0,36.5586,36.5854,36.5497,36.5676,17200.0
2011-04-28 15:10:00,40.89,40.97,40.89,40.95,29000.0,36.5586,36.6301,36.5586,36.6123,29000.0
2011-04-28 15:15:00,40.95,40.98,40.94,40.97,13200.0,36.6123,36.6391,36.6033,36.6301,13200.0
2011-04-28 15:20:00,40.97,40.99,40.92,40.92,21200.0,36.6301,36.648,36.5854,36.5854,21200.0
2011-04-28 15:25:00,40.92,40.93,40.88,40.88,26800.0,36.5854,36.5944,36.5497,36.5497,26800.0
2011-04-28 15:30:00,40.88,40.94,40.88,40.88,51800.0,36.5497,36.6033,36.5497,36.5497,51800.0
2011-04-28 15:35:00,40.88,40.9,40.87,40.9,22200.0,36.5497,36.5676,36.5407,36.5676,22200.0
2011-04-28 15:40:00,40.89,40.9,40.84,40.84,83600.0,36.5586,36.5676,36.5139,36.5139,83600.0
2011-04-28 15:45:00,40.85,40.86,40.76,40.77,109800.0,36.5229,36.5318,36.4424,36.4513,109800.0
2011-04-28 15:50:00,40.76,40.79,40.73,40.74,121000.0,36.4424,36.4692,36.4156,36.4245,121000.0
2011-04-28 15:55:00,40.73,40.74,40.71,40.72,251800.0,36.4156,36.4245,36.3977,36.4066,251800.0
2011-04-29 09:30:00,40.55,40.91,40.39,40.9,67400.0,36.2546,36.5765,36.1116,36.5676,67400.0
2011-04-29 09:35:00,40.92,40.99,40.88,40.95,38000.0,36.5854,36.648,36.5497,36.6123,38000.0
2011-04-29 09:40:00,40.96,41.0,40.91,40.98,41400.0,36.6212,36.657,36.5765,36.6391,41400.0
2011-04-29 09:45:00,40.96,41.04,40.87,40.95,76000.0,36.6212,36.6927,36.5407,36.6123,76000.0
2011-04-29 09:50:00,40.95,40.99,40.92,40.93,36400.0,36.6123,36.648,36.5854,36.5944,36400.0
2011-04-29 09:55:00,40.93,40.98,40.9,40.93,36400.0,36.5944,36.6391,36.5676,36.5944,36400.0
2011-04-29 10:00:00,40.92,41.05,40.91,41.05,42200.0,36.5854,36.7017,36.5765,36.7017,42200.0
2011-04-29 10:05:00,41.05,41.1,40.99,41.02,43200.0,36.7017,36.7464,36.648,36.6748,43200.0
2011-04-29 10:10:00,41.02,41.08,40.99,41.05,31600.0,36.6748,36.7285,36.648,36.7017,31600.0
2011-04-29 10:15:00,41.03,41.04,40.88,40.92,63200.0,36.6838,36.6927,36.5497,36.5854,63200.0
2011-04-29 10:20:00,40.92,40.97,40.88,40.92,32000.0,36.5854,36.6301,36.5497,36.5854,32000.0
2011-04-29 10:25:00,40.91,40.98,40.91,40.96,34800.0,36.5765,36.6391,36.5765,36.6212,34800.0
2011-04-29 10:30:00,40.96,41.0,40.93,41.0,34800.0,36.6212,36.657,36.5944,36.657,34800.0
2011-04-29 10:35:00,41.0,41.12,40.99,41.11,46800.0,36.657,36.7643,36.648,36.7553,46800.0
2011-04-29 10:40:00,41.11,41.12,41.09,41.11,40800.0,36.7553,36.7643,36.7374,36.7553,40800.0
2011-04-29 10:45:00,41.11,41.12,41.1,41.1,74200.0,36.7553,36.7643,36.7464,36.7464,74200.0
2011-04-29 10:50:00,41.11,41.19,41.1,41.19,101600.0,36.7553,36.8268,36.7464,36.8268,101600.0
2011-04-29 10:55:00,41.2,41.24,41.19,41.19,22200.0,36.8358,36.8715,36.8268,36.8268,22200.0
2011-04-29 11:00:00,41.19,41.24,41.17,41.17,16800.0,36.8268,36.8715,36.809,36.809,16800.0
2011-04-29 11:05:00,41.18,41.31,41.16,41.28,53400.0,36.8179,36.9341,36.8,36.9073,53400.0
2011-04-29 11:10:00,41.27,41.32,41.27,41.31,26400.0,36.8984,36.9431,36.8984,36.9341,26400.0
2011-04-29 11:15:00,41.33,41.34,41.23,41.23,14800.0,36.952,36.961,36.8626,36.8626,14800.0
2011-04-29 11:20:00,41.24,41.34,41.24,41.32,21400.0,36.8715,36.961,36.8715,36.9431,21400.0
2011-04-29 11:25:00,41.32,41.35,41.32,41.35,19800.0,36.9431,36.9699,36.9431,36.9699,19800.0
2011-04-29 11:30:00,41.34,41.37,41.32,41.34,25600.0,36.961,36.9878,36.9431,36.961,25600.0
2011-04-29 11:35:00,41.34,41.35,41.31,41.33,9600.0,36.961,36.9699,36.9341,36.952,9600.0
2011-04-29 11:40:00,41.33,41.37,41.27,41.28,34600.0,36.952,36.9878,36.8984,36.9073,34600.0
2011-04-29 11:45:00,41.28,41.35,41.28,41.34,27000.0,36.9073,36.9699,36.9073,36.961,27000.0
2011-04-29 11:50:00,41.35,41.35,41.3,41.31,8800.0,36.9699,36.9699,36.9252,36.9341,8800.0
2011-04-29 11:55:00,41.31,41.36,41.31,41.35,19200.0,36.9341,36.9788,36.9341,36.9699,19200.0
2011-04-29 12:00:00,41.35,41.35,41.24,41.24,63600.0,36.9699,36.9699,36.8715,36.8715,63600.0
2011-04-29 12:05:00,41.24,41.3,41.24,41.3,20800.0,36.8715,36.9252,36.8715,36.9252,20800.0
2011-04-29 12:10:00,41.29,41.35,41.27,41.29,44000.0,36.9162,36.9699,36.8984,36.9162,44000.0
2011-04-29 12:15:00,41.29,41.37,41.29,41.35,25800.0,36.9162,36.9878,36.9162,36.9699,25800.0
2011-04-29 12:20:00,41.35,41.38,41.35,41.38,15600.0,36.9699,36.9967,36.9699,36.9967,15600.0
2011-04-29 12:25:00,41.38,41.42,41.38,41.42,13400.0,36.9967,37.0325,36.9967,37.0325,13400.0
2011-04-29 12:30:00,41.42,41.46,41.42,41.44,19000.0,37.0325,37.0682,37.0325,37.0504,19000.0
2011-04-29 12:35:00,41.44,41.44,41.38,41.41,10200.0,37.0504,37.0504,36.9967,37.0235,10200.0
2011-04-29 12:40:00,41.41,41.49,41.41,41.49,42600.0,37.0235,37.0951,37.0235,37.0951,42600.0
2011-04-29 12:45:00,41.49,41.52,41.49,41.5,41000.0,37.0951,37.1219,37.0951,37.104,41000.0
2011-04-29 12:50:00,41.51,41.51,41.47,41.47,32600.0,37.1129,37.1129,37.0772,37.0772,32600.0
2011-04-29 12:55:00,41.47,41.49,41.46,41.48,34800.0,37.0772,37.0951,37.0682,37.0861,34800.0
2011-04-29 13:00:00,41.48,41.49,41.47,41.48,24800.0,37.0861,37.0951,37.0772,37.0861,24800.0
2011-04-29 13:05:00,41.48,41.49,41.47,41.48,21000.0,37.0861,37.0951,37.0772,37.0861,21000.0
2011-04-29 13:10:00,41.48,41.49,41.48,41.48,21800.0,37.0861,37.0951,37.0861,37.0861,21800.0
2011-04-29 13:15:00,41.48,41.57,41.48,41.56,40400.0,37.0861,37.1666,37.0861,37.1576,40400.0
2011-04-29 13:20:00,41.57,41.57,41.55,41.55,14400.0,37.1666,37.1666,37.1487,37.1487,14400.0
2011-04-29 13:25:00,41.55,41.58,41.54,41.54,42800.0,37.1487,37.1755,37.1398,37.1398,42800.0
2011-04-29 13:30:00,41.54,41.54,41.49,41.51,56200.0,37.1398,37.1398,37.0951,37.1129,56200.0
2011-04-29 13:35:00,41.52,41.52,41.51,41.52,16800.0,37.1219,37.1219,37.1129,37.1219,16800.0
2011-04-29 13:40:00,41.52,41.56,41.51,41.56,41600.0,37.1219,37.1576,37.1129,37.1576,41600.0
2011-04-29 13:45:00,41.56,41.57,41.55,41.56,25400.0,37.1576,37.1666,37.1487,37.1576,25400.0
2011-04-29 13:50:00,41.56,41.57,41.53,41.54,32200.0,37.1576,37.1666,37.1308,37.1398,32200.0
2011-04-29 13:55:00,41.54,41.57,41.52,41.54,53000.0,37.1398,37.1666,37.1219,37.1398,53000.0
2011-04-29 14:00:00,41.54,41.57,41.52,41.57,38800.0,37.1398,37.1666,37.1219,37.1666,38800.0
2011-04-29 14:05:00,41.57,41.58,41.54,41.57,30000.0,37.1666,37.1755,37.1398,37.1666,30000.0
2011-04-29 14:10:00,41.57,41.59,41.57,41.59,18000.0,37.1666,37.1845,37.1666,37.1845,18000.0
2011-04-29 14:15:00,41.58,41.62,41.56,41.56,35000.0,37.1755,37.2113,37.1576,37.1576,35000.0
2011-04-29 14:20:00,41.57,41.59,41.56,41.56,22400.0,37.1666,37.1845,37.1576,37.1576,22400.0
2011-04-29 14:25:00,41.56,41.56,41.52,41.53,48000.0,37.1576,37.1576,37.1219,37.1308,48000.0
2011-04-29 14:30:00,41.53,41.57,41.52,41.54,24200.0,37.1308,37.1666,37.1219,37.1398,24200.0
2011-04-29 14:35:00,41.55,41.58,41.55,41.57,38600.0,37.1487,37.1755,37.1487,37.1666,38600.0
2011-04-29 14:40:00,41.57,41.57,41.48,41.5,54000.0,37.1666,37.1666,37.0861,37.104,54000.0
2011-04-29 14:45:00,41.5,41.56,41.5,41.55,25600.0,37.104,37.1576,37.104,37.1487,25600.0
2011-04-29 14:50:00,41.54,41.55,41.51,41.54,30200.0,37.1398,37.1487,37.1129,37.1398,30200.0
2011-04-29 14:55:00,41.54,41.54,41.52,41.52,24600.0,37.1398,37.1398,37.1219,37.1219,24600.0
2011-04-29 15:00:00,41.52,41.52,41.48,41.49,34200.0,37.1219,37.1219,37.0861,37.0951,34200.0
2011-04-29 15:05:00,41.49,41.55,41.49,41.52,29800.0,37.0951,37.1487,37.0951,37.1219,29800.0
2011-04-29 15:10:00,41.52,41.54,41.52,41.52,36800.0,37.1219,37.1398,37.1219,37.1219,36800.0
2011-04-29 15:15:00,41.52,41.53,41.47,41.48,34800.0,37.1219,37.1308,37.0772,37.0861,34800.0
2011-04-29 15:20:00,41.48,41.49,41.46,41.46,26800.0,37.0861,37.0951,37.0682,37.0682,26800.0
2011-04-29 15:25:00,41.47,41.48,41.46,41.48,32800.0,37.0772,37.0861,37.0682,37.0861,32800.0
2011-04-29 15:30:00,41.49,41.52,41.47,41.5,38600.0,37.0951,37.1219,37.0772,37.104,38600.0
2011-04-29 15:35:00,41.51,41.54,41.48,41.48,38000.0,37.1129,37.1398,37.0861,37.0861,38000.0
2011-04-29 15:40:00,41.48,41.49,41.45,41.48,44600.0,37.0861,37.0951,37.0593,37.0861,44600.0
2011-04-29 15:45:00,41.48,41.5,41.47,41.49,245800.0,37.0861,37.104,37.0772,37.0951,245800.0
2011-04-29 15:50:00,41.49,41.5,41.45,41.49,167000.0,37.0951,37.104,37.0593,37.0951,167000.0
2011-04-29 15:55:00,41.49,41.5,41.45,41.45,336800.0,37.0951,37.104,37.0593,37.0593,336800.0
2011-05-02 09:30:00,41.73,41.74,41.58,41.68,128200.0,37.3096,37.3186,37.1755,37.2649,128200.0
2011-05-02 09:35:00,41.69,41.69,41.46,41.5,69400.0,37.2739,37.2739,37.0682,37.104,69400.0
2011-05-02 09:40:00,41.47,41.54,41.38,41.4,46600.0,37.0772,37.1398,36.9967,37.0146,46600.0
2011-05-02 09:45:00,41.38,41.52,41.34,41.4,63600.0,36.9967,37.1219,36.961,37.0146,63600.0
2011-05-02 09:50:00,41.41,41.54,41.41,41.48,52600.0,37.0235,37.1398,37.0235,37.0861,52600.0
2011-05-02 09:55:00,41.48,41.65,41.48,41.6,50400.0,37.0861,37.2381,37.0861,37.1934,50400.0
2011-05-02 10:00:00,41.6,41.7,41.6,41.63,79600.0,37.1934,37.2828,37.1934,37.2202,79600.0
2011-05-02 10:05:00,41.63,41.63,41.48,41.52,85400.0,37.2202,37.2202,37.0861,37.1219,85400.0
2011-05-02 10:10:00,41.53,41.6,41.52,41.55,34400.0,37.1308,37.1934,37.1219,37.1487,34400.0
2011-05-02 10:15:00,41.55,41.58,41.48,41.48,58600.0,37.1487,37.1755,37.0861,37.0861,58600.0
2011-05-02 10:20:00,41.51,41.52,41.46,41.52,39000.0,37.1129,37.1219,37.0682,37.1219,39000.0
2011-05-02 10:25:00,41.54,41.54,41.42,41.52,72200.0,37.1398,37.1398,37.0325,37.1219,72200.0
2011-05-02 10:30:00,41.51,41.64,41.51,41.61,68200.0,37.1129,37.2292,37.1129,37.2023,68200.0
2011-05-02 10:35:00,41.63,41.65,41.6,41.62,25600.0,37.2202,37.2381,37.1934,37.2113,25600.0
2011-05-02 10:40:00,41.6,41.65,41.6,41.61,27800.0,37.1934,37.2381,37.1934,37.2023,27800.0
2011-05-02 10:45:00,41.6,41.66,41.55,41.58,84000.0,37.1934,37.2471,37.1487,37.1755,84000.0
2011-05-02 10:50:00,41.58,41.6,41.52,41.55,93200.0,37.1755,37.1934,37.1219,37.1487,93200.0
2011-05-02 10:55:00,41.55,41.55,41.42,41.46,61800.0,37.1487,37.1487,37.0325,37.0682,61800.0
2011-05-02 11:00:00,41.45,41.46,41.41,41.43,31800.0,37.0593,37.0682,37.0235,37.0414,31800.0
2011-05-02 11:05:00,41.42,41.45,41.38,41.45,37000.0,37.0325,37.0593,36.9967,37.0593,37000.0
2011-05-02 11:10:00,41.44,41.46,41.38,41.38,24400.0,37.0504,37.0682,36.9967,36.9967,24400.0
2011-05-02 11:15:00,41.38,41.41,41.32,41.32,61000.0,36.9967,37.0235,36.9431,36.9431,61000.0
2011-05-02 11:20:00,41.32,41.32,41.22,41.24,51200.0,36.9431,36.9431,36.8537,36.8715,51200.0
2011-05-02 11:25:00,41.25,41.27,41.23,41.26,21200.0,36.8805,36.8984,36.8626,36.8894,21200.0
2011-05-02 11:30:00,41.26,41.27,41.19,41.22,42200.0,36.8894,36.8984,36.8268,36.8537,42200.0
2011-05-02 11:35:00,41.21,41.22,41.16,41.17,30000.0,36.8447,36.8537,36.8,36.809,30000.0
2011-05-02 11:40:00,41.17,41.24,41.12,41.23,49200.0,36.809,36.8715,36.7643,36.8626,49200.0
2011-05-02 11:45:00,41.24,41.27,41.13,41.14,39600.0,36.8715,36.8984,36.7732,36.7821,39600.0
2011-05-02 11:50:00,41.15,41.27,41.15,41.22,38400.0,36.7911,36.8984,36.7911,36.8537,38400.0
2011-05-02 11:55:00,41.23,41.27,41.21,41.27,43200.0,36.8626,36.8984,36.8447,36.8984,43200.0
2011-05-02 12:00:00,41.27,41.32,41.23,41.24,75400.0,36.8984,36.9431,36.8626,36.8715,75400.0
2011-05-02 12:05:00,41.23,41.24,41.16,41.19,42000.0,36.8626,36.8715,36.8,36.8268,42000.0
2011-05-02 12:10:00,41.19,41.22,41.19,41.21,16800.0,36.8268,36.8537,36.8268,36.8447,16800.0
2011-05-02 12:15:00,41.22,41.22,41.14,41.17,33600.0,36.8537,36.8537,36.7821,36.809,33600.0
2011-05-02 12:20:00,41.16,41.2,41.13,41.15,40600.0,36.8,36.8358,36.7732,36.7911,40600.0
2011-05-02 12:25:00,41.14,41.14,41.06,41.06,44000.0,36.7821,36.7821,36.7106,36.7106,44000.0
2011-05-02 12:30:00,41.07,41.15,41.02,41.11,59800.0,36.7196,36.7911,36.6748,36.7553,59800.0
2011-05-02 12:35:00,41.1,41.15,41.09,41.13,25200.0,36.7464,36.7911,36.7374,36.7732,25200.0
2011-05-02 12:40:00,41.15,41.15,41.08,41.1,27600.0,36.7911,36.7911,36.7285,36.7464,27600.0
2011-05-02 12:45:00,41.1,41.17,41.09,41.17,34200.0,36.7464,36.809,36.7374,36.809,34200.0
2011-05-02 12:50:00,41.17,41.19,41.14,41.15,43800.0,36.809,36.8268,36.7821,36.7911,43800.0
2011-05-02 12:55:00,41.15,41.2,41.13,41.15,59200.0,36.7911,36.8358,36.7732,36.7911,59200.0
2011-05-02 13:00:00,41.16,41.2,41.13,41.2,54600.0,36.8,36.8358,36.7732,36.8358,54600.0
2011-05-02 13:05:00,41.2,41.27,41.2,41.27,37600.0,36.8358,36.8984,36.8358,36.8984,37600.0
2011-05-02 13:10:00,41.27,41.32,41.24,41.27,35400.0,36.8984,36.9431,36.8715,36.8984,35400.0
2011-05-02 13:15:00,41.27,41.31,41.25,41.25,45800.0,36.8984,36.9341,36.8805,36.8805,45800.0
2011-05-02 13:20:00,41.26,41.27,41.25,41.26,23000.0,36.8894,36.8984,36.8805,36.8894,23000.0
2011-05-02 13:25:00,41.26,41.31,41.26,41.29,32400.0,36.8894,36.9341,36.8894,36.9162,32400.0
2011-05-02 13:30:00,41.29,41.3,41.26,41.27,35200.0,36.9162,36.9252,36.8894,36.8984,35200.0
2011-05-02 13:35:00,41.26,41.26,41.23,41.23,32000.0,36.8894,36.8894,36.8626,36.8626,32000.0
2011-05-02 13:40:00,41.23,41.23,41.18,41.21,29200.0,36.8626,36.8626,36.8179,36.8447,29200.0
2011-05-02 13:45:00,41.21,41.24,41.21,41.23,43000.0,36.8447,36.8715,36.8447,36.8626,43000.0
2011-05-02 13:50:00,41.22,41.23,41.2,41.23,35600.0,36.8537,36.8626,36.8358,36.8626,35600.0
2011-05-02 13:55:00,41.23,41.23,41.17,41.2,60200.0,36.8626,36.8626,36.809,36.8358,60200.0
2011-05-02 14:00:00,41.2,41.24,41.18,41.24,39600.0,36.8358,36.8715,36.8179,36.8715,39600.0
2011-05-02 14:05:00,41.24,41.27,41.2,41.24,48600.0,36.8715,36.8984,36.8358,36.8715,48600.0
2011-05-02 14:10:00,41.24,41.3,41.24,41.24,52600.0,36.8715,36.9252,36.8715,36.8715,52600.0
2011-05-02 14:15:00,41.25,41.3,41.24,41.29,47000.0,36.8805,36.9252,36.8715,36.9162,47000.0
2011-05-02 14:20:00,41.29,41.3,41.25,41.25,35800.0,36.9162,36.9252,36.8805,36.8805,35800.0
2011-05-02 14:25:00,41.25,41.26,41.18,41.24,62800.0,36.8805,36.8894,36.8179,36.8715,62800.0
2011-05-02 14:30:00,41.24,41.26,41.22,41.24,54000.0,36.8715,36.8894,36.8537,36.8715,54000.0
2011-05-02 14:35:00,41.24,41.34,41.24,41.33,48000.0,36.8715,36.961,36.8715,36.952,48000.0
2011-05-02 14:40:00,41.32,41.32,41.25,41.28,63000.0,36.9431,36.9431,36.8805,36.9073,63000.0
2011-05-02 14:45:00,41.29,41.31,41.26,41.26,47200.0,36.9162,36.9341,36.8894,36.8894,47200.0
2011-05-02 14:50:00,41.25,41.26,41.23,41.24,59200.0,36.8805,36.8894,36.8626,36.8715,59200.0
2011-05-02 14:55:00,41.24,41.25,41.2,41.22,56800.0,36.8715,36.8805,36.8358,36.8537,56800.0
2011-05-02 15:00:00,41.22,41.27,41.22,41.24,34800.0,36.8537,36.8984,36.8537,36.8715,34800.0
2011-05-02 15:05:00,41.24,41.27,41.24,41.24,42800.0,36.8715,36.8984,36.8715,36.8715,42800.0
2011-05-02 15:10:00,41.24,41.28,41.24,41.27,36400.0,36.8715,36.9073,36.8715,36.8984,36400.0
2011-05-02 15:15:00,41.26,41.27,41.18,41.19,49000.0,36.8894,36.8984,36.8179,36.8268,49000.0
2011-05-02 15:20:00,41.2,41.21,41.19,41.2,37400.0,36.8358,36.8447,36.8268,36.8358,37400.0
2011-05-02 15:25:00,41.2,41.22,41.1,41.13,88600.0,36.8358,36.8537,36.7464,36.7732,88600.0
2011-05-02 15:30:00,41.13,41.13,41.12,41.12,34000.0,36.7732,36.7732,36.7643,36.7643,34000.0
2011-05-02 15:35:00,41.12,41.13,41.09,41.1,49000.0,36.7643,36.7732,36.7374,36.7464,49000.0
2011-05-02 15:40:00,41.1,41.12,41.05,41.1,69400.0,36.7464,36.7643,36.7017,36.7464,69400.0
2011-05-02 15:45:00,41.09,41.11,41.02,41.1,93200.0,36.7374,36.7553,36.6748,36.7464,93200.0
2011-05-02 15:50:00,41.11,41.16,41.08,41.09,112200.0,36.7553,36.8,36.7285,36.7374,112200.0
2011-05-02 15:55:00,41.09,41.13,41.04,41.1,181000.0,36.7374,36.7732,36.6927,36.7464,181000.0
2011-05-03 09:30:00,39.09,39.13,38.82,38.96,1029200.0,34.9493,34.9851,34.7079,34.8331,1029200.0
2011-05-03 09:35:00,38.95,38.98,38.62,38.69,662400.0,34.8241,34.8509,34.5291,34.5917,662400.0
2011-05-03 09:40:00,38.69,38.71,38.5,38.51,633200.0,34.5917,34.6095,34.4218,34.4307,633200.0
2011-05-03 09:45:00,38.5,38.51,38.1,38.21,580800.0,34.4218,34.4307,34.0642,34.1625,580800.0
2011-05-03 09:50:00,38.18,38.32,38.03,38.24,557000.0,34.1357,34.2609,34.0016,34.1893,557000.0
2011-05-03 09:55:00,38.24,38.39,38.15,38.2,636600.0,34.1893,34.3234,34.1089,34.1536,636600.0
2011-05-03 10:00:00,38.2,38.31,38.0,38.08,544800.0,34.1536,34.2519,33.9747,34.0463,544800.0
2011-05-03 10:05:00,38.09,38.27,38.02,38.05,305000.0,34.0552,34.2161,33.9926,34.0195,305000.0
2011-05-03 10:10:00,38.05,38.1,37.92,37.95,408800.0,34.0195,34.0642,33.9032,33.93,408800.0
2011-05-03 10:15:00,37.98,38.29,37.96,38.17,514400.0,33.9569,34.234,33.939,34.1267,514400.0
2011-05-03 10:20:00,38.17,38.22,38.07,38.08,400200.0,34.1267,34.1714,34.0373,34.0463,400200.0
2011-05-03 10:25:00,38.06,38.09,37.94,38.0,633600.0,34.0284,34.0552,33.9211,33.9747,633600.0
2011-05-03 10:30:00,38.0,38.14,38.0,38.14,125400.0,33.9747,34.0999,33.9747,34.0999,125400.0
2011-05-03 10:35:00,38.14,38.14,37.99,38.02,3030200.0,34.0999,34.0999,33.9658,33.9926,3030200.0
2011-05-03 10:40:00,38.02,38.06,37.86,38.02,217400.0,33.9926,34.0284,33.8496,33.9926,217400.0
2011-05-03 10:45:00,38.02,38.38,38.0,38.3,356400.0,33.9926,34.3145,33.9747,34.243,356400.0
2011-05-03 10:50:00,38.29,38.56,38.29,38.49,281400.0,34.234,34.4754,34.234,34.4128,281400.0
2011-05-03 10:55:00,38.49,38.52,38.3,38.52,292800.0,34.4128,34.4397,34.243,34.4397,292800.0
2011-05-03 11:00:00,38.51,38.57,38.37,38.45,396400.0,34.4307,34.4844,34.3056,34.3771,396400.0
2011-05-03 11:05:00,38.47,38.48,38.37,38.37,107200.0,34.395,34.4039,34.3056,34.3056,107200.0
2011-05-03 11:10:00,38.37,38.4,38.27,38.27,92000.0,34.3056,34.3324,34.2161,34.2161,92000.0
2011-05-03 11:15:00,38.27,38.31,38.25,38.25,123000.0,34.2161,34.2519,34.1983,34.1983,123000.0
2011-05-03 11:20:00,38.26,38.32,38.25,38.27,233000.0,34.2072,34.2609,34.1983,34.2161,233000.0
2011-05-03 11:25:00,38.28,38.29,38.16,38.22,225000.0,34.2251,34.234,34.1178,34.1714,225000.0
2011-05-03 11:30:00,38.22,38.22,38.07,38.15,123800.0,34.1714,34.1714,34.0373,34.1089,123800.0
2011-05-03 11:35:00,38.15,38.17,38.06,38.08,114400.0,34.1089,34.1267,34.0284,34.0463,114400.0
2011-05-03 11:40:00,38.08,38.2,38.08,38.18,177000.0,34.0463,34.1536,34.0463,34.1357,177000.0
2011-05-03 11:45:00,38.18,38.18,38.09,38.15,213400.0,34.1357,34.1357,34.0552,34.1089,213400.0
2011-05-03 11:50:00,38.15,38.26,38.14,38.24,101800.0,34.1089,34.2072,34.0999,34.1893,101800.0
2011-05-03 11:55:00,38.24,38.27,38.01,38.05,214200.0,34.1893,34.2161,33.9837,34.0195,214200.0
2011-05-03 12:00:00,38.04,38.06,37.96,38.01,318400.0,34.0105,34.0284,33.939,33.9837,318400.0
2011-05-03 12:05:00,38.0,38.01,37.75,37.81,398400.0,33.9747,33.9837,33.7512,33.8049,398400.0
2011-05-03 12:10:00,37.8,37.92,37.75,37.83,268400.0,33.7959,33.9032,33.7512,33.8228,268400.0
2011-05-03 12:15:00,37.83,37.83,37.68,37.7,195800.0,33.8228,33.8228,33.6886,33.7065,195800.0
2011-05-03 12:20:00,37.71,37.72,37.54,37.63,465000.0,33.7155,33.7244,33.5635,33.6439,465000.0
2011-05-03 12:25:00,37.63,37.74,37.44,37.61,587000.0,33.6439,33.7423,33.4741,33.6261,587000.0
2011-05-03 12:30:00,37.62,37.7,37.55,37.58,249400.0,33.635,33.7065,33.5724,33.5992,249400.0
2011-05-03 12:35:00,37.58,37.64,37.56,37.62,171600.0,33.5992,33.6529,33.5814,33.635,171600.0
2011-05-03 12:40:00,37.63,37.67,37.6,37.61,82200.0,33.6439,33.6797,33.6171,33.6261,82200.0
2011-05-03 12:45:00,37.62,37.65,37.58,37.6,112400.0,33.635,33.6618,33.5992,33.6171,112400.0
2011-05-03 12:50:00,37.6,37.71,37.54,37.68,267800.0,33.6171,33.7155,33.5635,33.6886,267800.0
2011-05-03 12:55:00,37.68,37.77,37.65,37.72,229400.0,33.6886,33.7691,33.6618,33.7244,229400.0
2011-05-03 13:00:00,37.72,37.76,37.49,37.56,222000.0,33.7244,33.7602,33.5188,33.5814,222000.0
2011-05-03 13:05:00,37.54,37.59,37.43,37.56,177400.0,33.5635,33.6082,33.4651,33.5814,177400.0
2011-05-03 13:10:00,37.56,37.56,37.44,37.46,80400.0,33.5814,33.5814,33.4741,33.4919,80400.0
2011-05-03 13:15:00,37.46,37.46,37.27,37.34,201400.0,33.4919,33.4919,33.3221,33.3847,201400.0
2011-05-03 13:20:00,37.35,37.37,37.15,37.24,151400.0,33.3936,33.4115,33.2148,33.2953,151400.0
2011-05-03 13:25:00,37.24,37.27,37.14,37.22,220800.0,33.2953,33.3221,33.2058,33.2774,220800.0
2011-05-03 13:30:00,37.21,37.32,37.16,37.24,246000.0,33.2684,33.3668,33.2237,33.2953,246000.0
2011-05-03 13:35:00,37.24,37.35,37.18,37.31,209200.0,33.2953,33.3936,33.2416,33.3578,209200.0
2011-05-03 13:40:00,37.27,37.33,37.06,37.06,194800.0,33.3221,33.3757,33.1343,33.1343,194800.0
2011-05-03 13:45:00,37.06,37.12,36.89,37.02,256600.0,33.1343,33.188,32.9823,33.0986,256600.0
2011-05-03 13:50:00,37.02,37.08,36.98,37.05,173000.0,33.0986,33.1522,33.0628,33.1254,173000.0
2011-05-03 13:55:00,37.05,37.12,37.04,37.08,128400.0,33.1254,33.188,33.1164,33.1522,128400.0
2011-05-03 14:00:00,37.09,37.23,37.08,37.22,106000.0,33.1611,33.2863,33.1522,33.2774,106000.0
2011-05-03 14:05:00,37.22,37.22,37.0,37.01,233600.0,33.2774,33.2774,33.0807,33.0896,233600.0
2011-05-03 14:10:00,37.01,37.01,36.9,37.0,181400.0,33.0896,33.0896,32.9913,33.0807,181400.0
2011-05-03 14:15:00,36.99,37.07,36.96,36.96,166000.0,33.0717,33.1433,33.0449,33.0449,166000.0
2011-05-03 14:20:00,36.97,37.02,36.97,36.99,277200.0,33.0539,33.0986,33.0539,33.0717,277200.0
2011-05-03 14:25:00,36.98,37.0,36.79,36.91,217000.0,33.0628,33.0807,32.8929,33.0002,217000.0
2011-05-03 14:30:00,36.89,37.21,36.89,37.2,1133000.0,32.9823,33.2684,32.9823,33.2595,1133000.0
2011-05-03 14:35:00,37.2,37.24,37.11,37.12,229400.0,33.2595,33.2953,33.179,33.188,229400.0
2011-05-03 14:40:00,37.12,37.19,37.11,37.15,267800.0,33.188,33.2506,33.179,33.2148,267800.0
2011-05-03 14:45:00,37.16,37.32,37.16,37.31,124800.0,33.2237,33.3668,33.2237,33.3578,124800.0
2011-05-03 14:50:00,37.31,37.44,37.31,37.38,201800.0,33.3578,33.4741,33.3578,33.4204,201800.0
2011-05-03 14:55:00,37.38,37.44,37.38,37.42,140800.0,33.4204,33.4741,33.4204,33.4562,140800.0
2011-05-03 15:00:00,37.42,37.55,37.42,37.55,186800.0,33.4562,33.5724,33.4562,33.5724,186800.0
2011-05-03 15:05:00,37.55,37.77,37.54,37.71,363200.0,33.5724,33.7691,33.5635,33.7155,363200.0
2011-05-03 15:10:00,37.71,37.92,37.71,37.91,372600.0,33.7155,33.9032,33.7155,33.8943,372600.0
2011-05-03 15:15:00,37.91,37.92,37.82,37.83,230000.0,33.8943,33.9032,33.8138,33.8228,230000.0
2011-05-03 15:20:00,37.83,38.13,37.82,38.06,392800.0,33.8228,34.091,33.8138,34.0284,392800.0
2011-05-03 15:25:00,38.07,38.07,37.84,37.94,386800.0,34.0373,34.0373,33.8317,33.9211,386800.0
2011-05-03 15:30:00,37.93,38.18,37.91,38.15,345800.0,33.9122,34.1357,33.8943,34.1089,345800.0
2011-05-03 15:35:00,38.15,38.23,38.06,38.21,306600.0,34.1089,34.1804,34.0284,34.1625,306600.0
2011-05-03 15:40:00,38.22,38.48,38.21,38.48,471400.0,34.1714,34.4039,34.1625,34.4039,471400.0
2011-05-03 15:45:00,38.48,38.55,38.32,38.35,451200.0,34.4039,34.4665,34.2609,34.2877,451200.0
2011-05-03 15:50:00,38.35,38.6,38.35,38.6,472600.0,34.2877,34.5112,34.2877,34.5112,472600.0
2011-05-03 15:55:00,38.6,38.82,38.57,38.76,801000.0,34.5112,34.7079,34.4844,34.6542,801000.0
2011-05-04 09:30:00,38.74,38.88,38.6,38.79,349200.0,34.6364,34.7615,34.5112,34.6811,349200.0
2011-05-04 09:35:00,38.82,39.24,38.81,39.23,191200.0,34.7079,35.0834,34.6989,35.0745,191200.0
2011-05-04 09:40:00,39.22,39.22,38.92,38.95,273000.0,35.0655,35.0655,34.7973,34.8241,273000.0
2011-05-04 09:45:00,38.95,38.95,38.82,38.93,164400.0,34.8241,34.8241,34.7079,34.8062,164400.0
2011-05-04 09:50:00,38.92,38.93,38.74,38.78,182800.0,34.7973,34.8062,34.6364,34.6721,182800.0
2011-05-04 09:55:00,38.77,38.8,38.75,38.77,156200.0,34.6632,34.69,34.6453,34.6632,156200.0
2011-05-04 10:00:00,38.77,38.77,38.69,38.73,164400.0,34.6632,34.6632,34.5917,34.6274,164400.0
2011-05-04 10:05:00,38.73,38.75,38.6,38.6,172200.0,34.6274,34.6453,34.5112,34.5112,172200.0
2011-05-04 10:10:00,38.6,38.6,38.54,38.55,125400.0,34.5112,34.5112,34.4575,34.4665,125400.0
2011-05-04 10:15:00,38.55,38.6,38.55,38.58,89200.0,34.4665,34.5112,34.4665,34.4933,89200.0
2011-05-04 10:20:00,38.58,38.59,38.58,38.59,37800.0,34.4933,34.5023,34.4933,34.5023,37800.0
2011-05-04 10:25:00,38.58,38.59,38.52,38.53,65800.0,34.4933,34.5023,34.4397,34.4486,65800.0
2011-05-04 10:30:00,38.52,38.53,38.52,38.52,60000.0,34.4397,34.4486,34.4397,34.4397,60000.0
2011-05-04 10:35:00,38.52,38.52,38.46,38.46,104600.0,34.4397,34.4397,34.386,34.386,104600.0
2011-05-04 10:40:00,38.46,38.46,38.37,38.38,124200.0,34.386,34.386,34.3056,34.3145,124200.0
2011-05-04 10:45:00,38.38,38.38,38.34,38.34,76400.0,34.3145,34.3145,34.2787,34.2787,76400.0
2011-05-04 10:50:00,38.34,38.38,38.34,38.38,59800.0,34.2787,34.3145,34.2787,34.3145,59800.0
2011-05-04 10:55:00,38.38,38.48,38.38,38.44,56200.0,34.3145,34.4039,34.3145,34.3681,56200.0
2011-05-04 11:00:00,38.44,38.44,38.42,38.42,84000.0,34.3681,34.3681,34.3503,34.3503,84000.0
2011-05-04 11:05:00,38.42,38.42,38.41,38.41,28400.0,34.3503,34.3503,34.3413,34.3413,28400.0
2011-05-04 11:10:00,38.41,38.42,38.41,38.41,35000.0,34.3413,34.3503,34.3413,34.3413,35000.0
2011-05-04 11:15:00,38.41,38.41,38.27,38.27,110600.0,34.3413,34.3413,34.2161,34.2161,110600.0
2011-05-04 11:20:00,38.27,38.27,38.2,38.2,114000.0,34.2161,34.2161,34.1536,34.1536,114000.0
2011-05-04 11:25:00,38.2,38.25,38.18,38.22,68000.0,34.1536,34.1983,34.1357,34.1714,68000.0
2011-05-04 11:30:00,38.22,38.22,38.16,38.16,84800.0,34.1714,34.1714,34.1178,34.1178,84800.0
2011-05-04 11:35:00,38.16,38.18,38.15,38.18,62200.0,34.1178,34.1357,34.1089,34.1357,62200.0
2011-05-04 11:40:00,38.18,38.25,38.17,38.25,71000.0,34.1357,34.1983,34.1267,34.1983,71000.0
2011-05-04 11:45:00,38.24,38.35,38.23,38.3,90600.0,34.1893,34.2877,34.1804,34.243,90600.0
2011-05-04 11:50:00,38.3,38.33,38.24,38.25,42200.0,34.243,34.2698,34.1893,34.1983,42200.0
2011-05-04 11:55:00,38.25,38.27,38.24,38.27,31600.0,34.1983,34.2161,34.1893,34.2161,31600.0
2011-05-04 12:00:00,38.26,38.37,38.26,38.37,68000.0,34.2072,34.3056,34.2072,34.3056,68000.0
2011-05-04 12:05:00,38.37,38.37,38.35,38.35,44200.0,34.3056,34.3056,34.2877,34.2877,44200.0
2011-05-04 12:10:00,38.35,38.35,38.35,38.35,18600.0,34.2877,34.2877,34.2877,34.2877,18600.0
2011-05-04 12:15:00,38.35,38.43,38.35,38.42,57000.0,34.2877,34.3592,34.2877,34.3503,57000.0
2011-05-04 12:20:00,38.42,38.42,38.37,38.4,39000.0,34.3503,34.3503,34.3056,34.3324,39000.0
2011-05-04 12:25:00,38.4,38.43,38.34,38.38,98400.0,34.3324,34.3592,34.2787,34.3145,98400.0
2011-05-04 12:30:00,38.37,38.4,38.35,38.4,37800.0,34.3056,34.3324,34.2877,34.3324,37800.0
2011-05-04 12:35:00,38.4,38.48,38.38,38.48,90200.0,34.3324,34.4039,34.3145,34.4039,90200.0
2011-05-04 12:40:00,38.47,38.5,38.41,38.41,79000.0,34.395,34.4218,34.3413,34.3413,79000.0
2011-05-04 12:45:00,38.4,38.49,38.4,38.49,78400.0,34.3324,34.4128,34.3324,34.4128,78400.0
2011-05-04 12:50:00,38.49,38.5,38.44,38.47,67000.0,34.4128,34.4218,34.3681,34.395,67000.0
2011-05-04 12:55:00,38.47,38.49,38.43,38.48,50800.0,34.395,34.4128,34.3592,34.4039,50800.0
2011-05-04 13:00:00,38.48,38.48,38.42,38.43,83800.0,34.4039,34.4039,34.3503,34.3592,83800.0
2011-05-04 13:05:00,38.43,38.43,38.38,38.38,58000.0,34.3592,34.3592,34.3145,34.3145,58000.0
2011-05-04 13:10:00,38.38,38.42,38.31,38.31,91800.0,34.3145,34.3503,34.2519,34.2519,91800.0
2011-05-04 13:15:00,38.31,38.31,38.26,38.3,45600.0,34.2519,34.2519,34.2072,34.243,45600.0
2011-05-04 13:20:00,38.3,38.35,38.29,38.35,42000.0,34.243,34.2877,34.234,34.2877,42000.0
2011-05-04 13:25:00,38.34,38.35,38.33,38.34,26000.0,34.2787,34.2877,34.2698,34.2787,26000.0
2011-05-04 13:30:00,38.34,38.4,38.34,38.4,35800.0,34.2787,34.3324,34.2787,34.3324,35800.0
2011-05-04 13:35:00,38.4,38.46,38.39,38.46,54600.0,34.3324,34.386,34.3234,34.386,54600.0
2011-05-04 13:40:00,38.46,38.49,38.45,38.47,45800.0,34.386,34.4128,34.3771,34.395,45800.0
2011-05-04 13:45:00,38.47,38.54,38.46,38.54,57000.0,34.395,34.4575,34.386,34.4575,57000.0
2011-05-04 13:50:00,38.53,38.54,38.53,38.53,25800.0,34.4486,34.4575,34.4486,34.4486,25800.0
2011-05-04 13:55:00,38.53,38.54,38.5,38.5,55400.0,34.4486,34.4575,34.4218,34.4218,55400.0
2011-05-04 14:00:00,38.5,38.51,38.45,38.47,143000.0,34.4218,34.4307,34.3771,34.395,143000.0
2011-05-04 14:05:00,38.47,38.52,38.46,38.52,69800.0,34.395,34.4397,34.386,34.4397,69800.0
2011-05-04 14:10:00,38.52,38.54,38.49,38.52,42400.0,34.4397,34.4575,34.4128,34.4397,42400.0
2011-05-04 14:15:00,38.52,38.6,38.52,38.59,36800.0,34.4397,34.5112,34.4397,34.5023,36800.0
2011-05-04 14:20:00,38.59,38.6,38.56,38.56,52000.0,34.5023,34.5112,34.4754,34.4754,52000.0
2011-05-04 14:25:00,38.56,38.58,38.55,38.58,51000.0,34.4754,34.4933,34.4665,34.4933,51000.0
2011-05-04 14:30:00,38.58,38.61,38.58,38.58,49600.0,34.4933,34.5201,34.4933,34.4933,49600.0
2011-05-04 14:35:00,38.58,38.63,38.58,38.63,39000.0,34.4933,34.538,34.4933,34.538,39000.0
2011-05-04 14:40:00,38.63,38.65,38.63,38.63,33000.0,34.538,34.5559,34.538,34.538,33000.0
2011-05-04 14:45:00,38.63,38.64,38.6,38.63,90600.0,34.538,34.547,34.5112,34.538,90600.0
2011-05-04 14:50:00,38.63,38.65,38.62,38.65,58400.0,34.538,34.5559,34.5291,34.5559,58400.0
2011-05-04 14:55:00,38.65,38.65,38.6,38.63,123600.0,34.5559,34.5559,34.5112,34.538,123600.0
2011-05-04 15:00:00,38.63,38.63,38.62,38.62,64000.0,34.538,34.538,34.5291,34.5291,64000.0
2011-05-04 15:05:00,38.62,38.63,38.6,38.63,96000.0,34.5291,34.538,34.5112,34.538,96000.0
2011-05-04 15:10:00,38.63,38.63,38.63,38.63,76400.0,34.538,34.538,34.538,34.538,76400.0
2011-05-04 15:15:00,38.63,38.63,38.6,38.61,121000.0,34.538,34.538,34.5112,34.5201,121000.0
2011-05-04 15:20:00,38.61,38.61,38.6,38.6,73000.0,34.5201,34.5201,34.5112,34.5112,73000.0
2011-05-04 15:25:00,38.6,38.66,38.6,38.66,100800.0,34.5112,34.5648,34.5112,34.5648,100800.0
2011-05-04 15:30:00,38.66,38.71,38.66,38.7,153800.0,34.5648,34.6095,34.5648,34.6006,153800.0
2011-05-04 15:35:00,38.7,38.7,38.67,38.68,86000.0,34.6006,34.6006,34.5738,34.5827,86000.0
2011-05-04 15:40:00,38.67,38.67,38.62,38.63,122800.0,34.5738,34.5738,34.5291,34.538,122800.0
2011-05-04 15:45:00,38.63,38.65,38.62,38.62,117800.0,34.538,34.5559,34.5291,34.5291,117800.0
2011-05-04 15:50:00,38.62,38.65,38.62,38.63,222600.0,34.5291,34.5559,34.5291,34.538,222600.0
2011-05-04 15:55:00,38.62,38.65,38.62,38.65,204400.0,34.5291,34.5559,34.5291,34.5559,204400.0
2011-05-05 09:30:00,38.48,38.51,38.26,38.36,104800.0,34.4039,34.4307,34.2072,34.2966,104800.0
2011-05-05 09:35:00,38.35,38.49,38.27,38.48,68000.0,34.2877,34.4128,34.2161,34.4039,68000.0
2011-05-05 09:40:00,38.49,38.62,38.46,38.56,60200.0,34.4128,34.5291,34.386,34.4754,60200.0
2011-05-05 09:45:00,38.57,38.67,38.51,38.59,71800.0,34.4844,34.5738,34.4307,34.5023,71800.0
2011-05-05 09:50:00,38.6,38.65,38.52,38.58,99400.0,34.5112,34.5559,34.4397,34.4933,99400.0
2011-05-05 09:55:00,38.58,38.61,38.53,38.6,63600.0,34.4933,34.5201,34.4486,34.5112,63600.0
2011-05-05 10:00:00,38.6,38.85,38.6,38.78,123200.0,34.5112,34.7347,34.5112,34.6721,123200.0
2011-05-05 10:05:00,38.79,38.84,38.69,38.69,61400.0,34.6811,34.7258,34.5917,34.5917,61400.0
2011-05-05 10:10:00,38.71,38.74,38.57,38.62,81400.0,34.6095,34.6364,34.4844,34.5291,81400.0
2011-05-05 10:15:00,38.6,38.62,38.47,38.53,88200.0,34.5112,34.5291,34.395,34.4486,88200.0
2011-05-05 10:20:00,38.52,38.54,38.47,38.48,120600.0,34.4397,34.4575,34.395,34.4039,120600.0
2011-05-05 10:25:00,38.47,38.51,38.42,38.43,92000.0,34.395,34.4307,34.3503,34.3592,92000.0
2011-05-05 10:30:00,38.42,38.42,38.34,38.42,90200.0,34.3503,34.3503,34.2787,34.3503,90200.0
2011-05-05 10:35:00,38.42,38.61,38.42,38.6,51400.0,34.3503,34.5201,34.3503,34.5112,51400.0
2011-05-05 10:40:00,38.59,38.65,38.49,38.51,55000.0,34.5023,34.5559,34.4128,34.4307,55000.0
2011-05-05 10:45:00,38.52,38.57,38.49,38.56,35800.0,34.4397,34.4844,34.4128,34.4754,35800.0
2011-05-05 10:50:00,38.55,38.55,38.46,38.48,34200.0,34.4665,34.4665,34.386,34.4039,34200.0
2011-05-05 10:55:00,38.49,38.6,38.49,38.52,52000.0,34.4128,34.5112,34.4128,34.4397,52000.0
2011-05-05 11:00:00,38.51,38.65,38.48,38.6,50200.0,34.4307,34.5559,34.4039,34.5112,50200.0
2011-05-05 11:05:00,38.62,38.62,38.47,38.48,50600.0,34.5291,34.5291,34.395,34.4039,50600.0
2011-05-05 11:10:00,38.52,38.52,38.45,38.5,39200.0,34.4397,34.4397,34.3771,34.4218,39200.0
2011-05-05 11:15:00,38.5,38.58,38.47,38.57,67000.0,34.4218,34.4933,34.395,34.4844,67000.0
2011-05-05 11:20:00,38.57,38.69,38.57,38.63,44600.0,34.4844,34.5917,34.4844,34.538,44600.0
2011-05-05 11:25:00,38.63,38.71,38.6,38.7,42800.0,34.538,34.6095,34.5112,34.6006,42800.0
2011-05-05 11:30:00,38.7,38.77,38.69,38.76,50400.0,34.6006,34.6632,34.5917,34.6542,50400.0
2011-05-05 11:35:00,38.77,38.9,38.77,38.89,55400.0,34.6632,34.7794,34.6632,34.7705,55400.0
2011-05-05 11:40:00,38.9,38.93,38.79,38.81,46800.0,34.7794,34.8062,34.6811,34.6989,46800.0
2011-05-05 11:45:00,38.81,38.91,38.81,38.88,30600.0,34.6989,34.7884,34.6989,34.7615,30600.0
2011-05-05 11:50:00,38.9,38.91,38.83,38.85,40600.0,34.7794,34.7884,34.7168,34.7347,40600.0
2011-05-05 11:55:00,38.84,38.88,38.8,38.83,30400.0,34.7258,34.7615,34.69,34.7168,30400.0
2011-05-05 12:00:00,38.84,39.0,38.84,39.0,51600.0,34.7258,34.8688,34.7258,34.8688,51600.0
2011-05-05 12:05:00,39.0,39.02,38.93,38.93,32800.0,34.8688,34.8867,34.8062,34.8062,32800.0
2011-05-05 12:10:00,38.92,38.96,38.89,38.91,39200.0,34.7973,34.8331,34.7705,34.7884,39200.0
2011-05-05 12:15:00,38.91,38.97,38.91,38.92,37800.0,34.7884,34.842,34.7884,34.7973,37800.0
2011-05-05 12:20:00,38.92,38.96,38.88,38.95,18000.0,34.7973,34.8331,34.7615,34.8241,18000.0
2011-05-05 12:25:00,38.96,38.99,38.92,38.96,28000.0,34.8331,34.8599,34.7973,34.8331,28000.0
2011-05-05 12:30:00,38.96,38.96,38.77,38.77,32000.0,34.8331,34.8331,34.6632,34.6632,32000.0
2011-05-05 12:35:00,38.77,38.78,38.68,38.69,46400.0,34.6632,34.6721,34.5827,34.5917,46400.0
2011-05-05 12:40:00,38.69,38.76,38.67,38.7,55000.0,34.5917,34.6542,34.5738,34.6006,55000.0
2011-05-05 12:45:00,38.7,38.71,38.65,38.67,22200.0,34.6006,34.6095,34.5559,34.5738,22200.0
2011-05-05 12:50:00,38.67,38.67,38.6,38.62,40000.0,34.5738,34.5738,34.5112,34.5291,40000.0
2011-05-05 12:55:00,38.61,38.65,38.57,38.63,21800.0,34.5201,34.5559,34.4844,34.538,21800.0
2011-05-05 13:00:00,38.65,38.75,38.65,38.74,209200.0,34.5559,34.6453,34.5559,34.6364,209200.0
2011-05-05 13:05:00,38.74,38.78,38.69,38.77,204400.0,34.6364,34.6721,34.5917,34.6632,204400.0
2011-05-05 13:10:00,38.76,38.85,38.75,38.85,18000.0,34.6542,34.7347,34.6453,34.7347,18000.0
2011-05-05 13:15:00,38.85,38.9,38.83,38.84,60000.0,34.7347,34.7794,34.7168,34.7258,60000.0
2011-05-05 13:20:00,38.84,38.85,38.77,38.77,78800.0,34.7258,34.7347,34.6632,34.6632,78800.0
2011-05-05 13:25:00,38.77,38.78,38.7,38.72,80200.0,34.6632,34.6721,34.6006,34.6185,80200.0
2011-05-05 13:30:00,38.7,38.75,38.68,38.68,87400.0,34.6006,34.6453,34.5827,34.5827,87400.0
2011-05-05 13:35:00,38.68,38.74,38.68,38.73,51400.0,34.5827,34.6364,34.5827,34.6274,51400.0
2011-05-05 13:40:00,38.73,38.73,38.68,38.71,56200.0,34.6274,34.6274,34.5827,34.6095,56200.0
2011-05-05 13:45:00,38.72,38.77,38.71,38.75,63000.0,34.6185,34.6632,34.6095,34.6453,63000.0
2011-05-05 13:50:00,38.76,38.76,38.68,38.73,194400.0,34.6542,34.6542,34.5827,34.6274,194400.0
2011-05-05 13:55:00,38.73,38.8,38.71,38.79,39800.0,34.6274,34.69,34.6095,34.6811,39800.0
2011-05-05 14:00:00,38.82,38.83,38.78,38.78,38600.0,34.7079,34.7168,34.6721,34.6721,38600.0
2011-05-05 14:05:00,38.79,38.79,38.74,38.74,53800.0,34.6811,34.6811,34.6364,34.6364,53800.0
2011-05-05 14:10:00,38.74,38.74,38.71,38.73,38000.0,34.6364,34.6364,34.6095,34.6274,38000.0
2011-05-05 14:15:00,38.73,38.74,38.71,38.73,50600.0,34.6274,34.6364,34.6095,34.6274,50600.0
2011-05-05 14:20:00,38.74,38.84,38.73,38.8,118800.0,34.6364,34.7258,34.6274,34.69,118800.0
2011-05-05 14:25:00,38.79,38.82,38.77,38.8,36800.0,34.6811,34.7079,34.6632,34.69,36800.0
2011-05-05 14:30:00,38.82,38.82,38.77,38.81,48200.0,34.7079,34.7079,34.6632,34.6989,48200.0
2011-05-05 14:35:00,38.81,38.85,38.8,38.85,40600.0,34.6989,34.7347,34.69,34.7347,40600.0
2011-05-05 14:40:00,38.85,38.87,38.84,38.84,56600.0,34.7347,34.7526,34.7258,34.7258,56600.0
2011-05-05 14:45:00,38.85,38.85,38.77,38.8,64400.0,34.7347,34.7347,34.6632,34.69,64400.0
2011-05-05 14:50:00,38.8,38.8,38.62,38.65,88400.0,34.69,34.69,34.5291,34.5559,88400.0
2011-05-05 14:55:00,38.62,38.7,38.62,38.65,64000.0,34.5291,34.6006,34.5291,34.5559,64000.0
2011-05-05 15:00:00,38.65,38.71,38.58,38.68,88000.0,34.5559,34.6095,34.4933,34.5827,88000.0
2011-05-05 15:05:00,38.67,38.68,38.59,38.59,47600.0,34.5738,34.5827,34.5023,34.5023,47600.0
2011-05-05 15:10:00,38.58,38.59,38.35,38.47,141200.0,34.4933,34.5023,34.2877,34.395,141200.0
2011-05-05 15:15:00,38.47,38.52,38.42,38.44,51200.0,34.395,34.4397,34.3503,34.3681,51200.0
2011-05-05 15:20:00,38.45,38.47,38.21,38.27,97400.0,34.3771,34.395,34.1625,34.2161,97400.0
2011-05-05 15:25:00,38.29,38.36,38.13,38.13,157600.0,34.234,34.2966,34.091,34.091,157600.0
2011-05-05 15:30:00,38.13,38.22,38.1,38.2,206000.0,34.091,34.1714,34.0642,34.1536,206000.0
2011-05-05 15:35:00,38.2,38.31,38.19,38.26,126800.0,34.1536,34.2519,34.1446,34.2072,126800.0
2011-05-05 15:40:00,38.24,38.3,38.17,38.3,120200.0,34.1893,34.243,34.1267,34.243,120200.0
2011-05-05 15:45:00,38.31,38.31,38.19,38.24,196600.0,34.2519,34.2519,34.1446,34.1893,196600.0
2011-05-05 15:50:00,38.25,38.26,38.18,38.23,161800.0,34.1983,34.2072,34.1357,34.1804,161800.0
2011-05-05 15:55:00,38.23,38.29,38.21,38.27,191600.0,34.1804,34.234,34.1625,34.2161,191600.0
2011-05-06 09:30:00,38.69,38.83,38.55,38.72,172400.0,34.5917,34.7168,34.4665,34.6185,172400.0
2011-05-06 09:35:00,38.74,38.97,38.73,38.9,112800.0,34.6364,34.842,34.6274,34.7794,112800.0
2011-05-06 09:40:00,38.91,39.05,38.8,38.95,201000.0,34.7884,34.9135,34.69,34.8241,201000.0
2011-05-06 09:45:00,38.94,38.98,38.81,38.83,96800.0,34.8152,34.8509,34.6989,34.7168,96800.0
2011-05-06 09:50:00,38.85,38.9,38.77,38.8,142800.0,34.7347,34.7794,34.6632,34.69,142800.0
2011-05-06 09:55:00,38.79,38.88,38.77,38.83,88200.0,34.6811,34.7615,34.6632,34.7168,88200.0
2011-05-06 10:00:00,38.83,38.87,38.81,38.85,104200.0,34.7168,34.7526,34.6989,34.7347,104200.0
2011-05-06 10:05:00,38.85,38.87,38.74,38.74,86800.0,34.7347,34.7526,34.6364,34.6364,86800.0
2011-05-06 10:10:00,38.74,38.78,38.69,38.75,89400.0,34.6364,34.6721,34.5917,34.6453,89400.0
2011-05-06 10:15:00,38.75,38.77,38.7,38.73,84000.0,34.6453,34.6632,34.6006,34.6274,84000.0
2011-05-06 10:20:00,38.73,38.79,38.71,38.79,76400.0,34.6274,34.6811,34.6095,34.6811,76400.0
2011-05-06 10:25:00,38.8,38.81,38.73,38.74,61200.0,34.69,34.6989,34.6274,34.6364,61200.0
2011-05-06 10:30:00,38.74,38.74,38.68,38.71,53800.0,34.6364,34.6364,34.5827,34.6095,53800.0
2011-05-06 10:35:00,38.71,38.71,38.59,38.64,132200.0,34.6095,34.6095,34.5023,34.547,132200.0
2011-05-06 10:40:00,38.63,38.76,38.62,38.75,88000.0,34.538,34.6542,34.5291,34.6453,88000.0
2011-05-06 10:45:00,38.74,38.83,38.74,38.83,84400.0,34.6364,34.7168,34.6364,34.7168,84400.0
2011-05-06 10:50:00,38.84,38.84,38.8,38.81,79800.0,34.7258,34.7258,34.69,34.6989,79800.0
2011-05-06 10:55:00,38.8,38.84,38.77,38.77,125800.0,34.69,34.7258,34.6632,34.6632,125800.0
2011-05-06 11:00:00,38.77,38.87,38.77,38.85,58600.0,34.6632,34.7526,34.6632,34.7347,58600.0
2011-05-06 11:05:00,38.86,38.9,38.83,38.88,116200.0,34.7437,34.7794,34.7168,34.7615,116200.0
2011-05-06 11:10:00,38.88,38.96,38.88,38.94,56400.0,34.7615,34.8331,34.7615,34.8152,56400.0
2011-05-06 11:15:00,38.96,39.13,38.95,39.1,86200.0,34.8331,34.9851,34.8241,34.9582,86200.0
2011-05-06 11:20:00,39.1,39.1,38.98,38.99,73400.0,34.9582,34.9582,34.8509,34.8599,73400.0
2011-05-06 11:25:00,39.0,39.07,38.96,39.05,117600.0,34.8688,34.9314,34.8331,34.9135,117600.0
2011-05-06 11:30:00,39.05,39.08,39.03,39.04,37200.0,34.9135,34.9403,34.8956,34.9046,37200.0
2011-05-06 11:35:00,39.02,39.08,39.02,39.08,32000.0,34.8867,34.9403,34.8867,34.9403,32000.0
2011-05-06 11:40:00,39.08,39.1,39.04,39.1,49400.0,34.9403,34.9582,34.9046,34.9582,49400.0
2011-05-06 11:45:00,39.1,39.13,39.09,39.1,47200.0,34.9582,34.9851,34.9493,34.9582,47200.0
2011-05-06 11:50:00,39.1,39.15,39.07,39.09,65800.0,34.9582,35.0029,34.9314,34.9493,65800.0
2011-05-06 11:55:00,39.09,39.1,39.02,39.05,106600.0,34.9493,34.9582,34.8867,34.9135,106600.0
2011-05-06 12:00:00,39.05,39.09,39.01,39.03,76600.0,34.9135,34.9493,34.8778,34.8956,76600.0
2011-05-06 12:05:00,39.03,39.07,38.93,38.96,88600.0,34.8956,34.9314,34.8062,34.8331,88600.0
2011-05-06 12:10:00,38.95,39.02,38.93,38.95,69800.0,34.8241,34.8867,34.8062,34.8241,69800.0
2011-05-06 12:15:00,38.94,38.95,38.8,38.88,106600.0,34.8152,34.8241,34.69,34.7615,106600.0
2011-05-06 12:20:00,38.88,38.97,38.84,38.95,49400.0,34.7615,34.842,34.7258,34.8241,49400.0
2011-05-06 12:25:00,38.95,39.02,38.92,38.93,47600.0,34.8241,34.8867,34.7973,34.8062,47600.0
2011-05-06 12:30:00,38.91,38.99,38.9,38.93,32600.0,34.7884,34.8599,34.7794,34.8062,32600.0
2011-05-06 12:35:00,38.93,38.99,38.92,38.94,86200.0,34.8062,34.8599,34.7973,34.8152,86200.0
2011-05-06 12:40:00,38.93,38.95,38.82,38.85,49600.0,34.8062,34.8241,34.7079,34.7347,49600.0
2011-05-06 12:45:00,38.84,38.91,38.83,38.87,53400.0,34.7258,34.7884,34.7168,34.7526,53400.0
2011-05-06 12:50:00,38.88,38.95,38.85,38.95,56600.0,34.7615,34.8241,34.7347,34.8241,56600.0
2011-05-06 12:55:00,38.95,38.95,38.87,38.92,51600.0,34.8241,34.8241,34.7526,34.7973,51600.0
2011-05-06 13:00:00,38.92,38.93,38.85,38.86,48000.0,34.7973,34.8062,34.7347,34.7437,48000.0
2011-05-06 13:05:00,38.87,38.88,38.85,38.85,136200.0,34.7526,34.7615,34.7347,34.7347,136200.0
2011-05-06 13:10:00,38.85,38.85,38.75,38.77,71000.0,34.7347,34.7347,34.6453,34.6632,71000.0
2011-05-06 13:15:00,38.77,38.78,38.57,38.6,90200.0,34.6632,34.6721,34.4844,34.5112,90200.0
2011-05-06 13:20:00,38.59,38.67,38.56,38.63,44800.0,34.5023,34.5738,34.4754,34.538,44800.0
2011-05-06 13:25:00,38.62,38.63,38.55,38.56,45600.0,34.5291,34.538,34.4665,34.4754,45600.0
2011-05-06 13:30:00,38.56,38.59,38.51,38.54,79000.0,34.4754,34.5023,34.4307,34.4575,79000.0
2011-05-06 13:35:00,38.54,38.56,38.48,38.52,66600.0,34.4575,34.4754,34.4039,34.4397,66600.0
2011-05-06 13:40:00,38.54,38.63,38.53,38.54,47000.0,34.4575,34.538,34.4486,34.4575,47000.0
2011-05-06 13:45:00,38.53,38.59,38.52,38.57,20200.0,34.4486,34.5023,34.4397,34.4844,20200.0
2011-05-06 13:50:00,38.58,38.64,38.57,38.6,18400.0,34.4933,34.547,34.4844,34.5112,18400.0
2011-05-06 13:55:00,38.59,38.6,38.53,38.55,38600.0,34.5023,34.5112,34.4486,34.4665,38600.0
2011-05-06 14:00:00,38.55,38.58,38.52,38.57,50400.0,34.4665,34.4933,34.4397,34.4844,50400.0
2011-05-06 14:05:00,38.57,38.58,38.52,38.54,34600.0,34.4844,34.4933,34.4397,34.4575,34600.0
2011-05-06 14:10:00,38.55,38.6,38.52,38.52,52600.0,34.4665,34.5112,34.4397,34.4397,52600.0
2011-05-06 14:15:00,38.52,38.56,38.49,38.52,46200.0,34.4397,34.4754,34.4128,34.4397,46200.0
2011-05-06 14:20:00,38.52,38.52,38.45,38.47,47000.0,34.4397,34.4397,34.3771,34.395,47000.0
2011-05-06 14:25:00,38.47,38.47,38.38,38.41,68200.0,34.395,34.395,34.3145,34.3413,68200.0
2011-05-06 14:30:00,38.4,38.42,38.26,38.27,90600.0,34.3324,34.3503,34.2072,34.2161,90600.0
2011-05-06 14:35:00,38.27,38.28,38.21,38.27,92600.0,34.2161,34.2251,34.1625,34.2161,92600.0
2011-05-06 14:40:00,38.26,38.3,38.24,38.27,70000.0,34.2072,34.243,34.1893,34.2161,70000.0
2011-05-06 14:45:00,38.27,38.28,38.2,38.21,74800.0,34.2161,34.2251,34.1536,34.1625,74800.0
2011-05-06 14:50:00,38.21,38.26,38.17,38.17,94200.0,34.1625,34.2072,34.1267,34.1267,94200.0
2011-05-06 14:55:00,38.17,38.25,38.16,38.2,86000.0,34.1267,34.1983,34.1178,34.1536,86000.0
2011-05-06 15:00:00,38.19,38.26,38.18,38.24,148200.0,34.1446,34.2072,34.1357,34.1893,148200.0
2011-05-06 15:05:00,38.24,38.26,38.18,38.25,118200.0,34.1893,34.2072,34.1357,34.1983,118200.0
2011-05-06 15:10:00,38.25,38.26,38.19,38.21,101200.0,34.1983,34.2072,34.1446,34.1625,101200.0
2011-05-06 15:15:00,38.22,38.25,38.2,38.24,118200.0,34.1714,34.1983,34.1536,34.1893,118200.0
2011-05-06 15:20:00,38.24,38.24,38.19,38.2,90800.0,34.1893,34.1893,34.1446,34.1536,90800.0
2011-05-06 15:25:00,38.2,38.21,38.16,38.19,104800.0,34.1536,34.1625,34.1178,34.1446,104800.0
2011-05-06 15:30:00,38.2,38.26,38.18,38.25,127000.0,34.1536,34.2072,34.1357,34.1983,127000.0
2011-05-06 15:35:00,38.25,38.29,38.22,38.27,147400.0,34.1983,34.234,34.1714,34.2161,147400.0
2011-05-06 15:40:00,38.27,38.41,38.27,38.41,112200.0,34.2161,34.3413,34.2161,34.3413,112200.0
2011-05-06 15:45:00,38.41,38.45,38.38,38.44,94600.0,34.3413,34.3771,34.3145,34.3681,94600.0
2011-05-06 15:50:00,38.44,38.45,38.37,38.42,148800.0,34.3681,34.3771,34.3056,34.3503,148800.0
2011-05-06 15:55:00,38.41,38.44,38.35,38.38,162800.0,34.3413,34.3681,34.2877,34.3145,162800.0
2011-05-09 09:30:00,38.49,38.51,38.35,38.38,68400.0,34.4128,34.4307,34.2877,34.3145,68400.0
2011-05-09 09:35:00,38.35,38.52,38.33,38.52,50600.0,34.2877,34.4397,34.2698,34.4397,50600.0
2011-05-09 09:40:00,38.52,38.54,38.4,38.43,33000.0,34.4397,34.4575,34.3324,34.3592,33000.0
2011-05-09 09:45:00,38.43,38.55,38.41,38.47,34600.0,34.3592,34.4665,34.3413,34.395,34600.0
2011-05-09 09:50:00,38.48,38.55,38.42,38.43,59800.0,34.4039,34.4665,34.3503,34.3592,59800.0
2011-05-09 09:55:00,38.41,38.48,38.34,38.47,52600.0,34.3413,34.4039,34.2787,34.395,52600.0
2011-05-09 10:00:00,38.47,38.6,38.44,38.58,56800.0,34.395,34.5112,34.3681,34.4933,56800.0
2011-05-09 10:05:00,38.57,38.71,38.57,38.7,38200.0,34.4844,34.6095,34.4844,34.6006,38200.0
2011-05-09 10:10:00,38.71,38.77,38.71,38.74,24000.0,34.6095,34.6632,34.6095,34.6364,24000.0
2011-05-09 10:15:00,38.75,38.79,38.66,38.67,23400.0,34.6453,34.6811,34.5648,34.5738,23400.0
2011-05-09 10:20:00,38.67,38.71,38.55,38.69,33600.0,34.5738,34.6095,34.4665,34.5917,33600.0
2011-05-09 10:25:00,38.66,38.66,38.54,38.57,47000.0,34.5648,34.5648,34.4575,34.4844,47000.0
2011-05-09 10:30:00,38.55,38.55,38.46,38.52,39600.0,34.4665,34.4665,34.386,34.4397,39600.0
2011-05-09 10:35:00,38.52,38.52,38.44,38.47,33800.0,34.4397,34.4397,34.3681,34.395,33800.0
2011-05-09 10:40:00,38.48,38.55,38.44,38.55,37800.0,34.4039,34.4665,34.3681,34.4665,37800.0
2011-05-09 10:45:00,38.55,38.59,38.53,38.57,25800.0,34.4665,34.5023,34.4486,34.4844,25800.0
2011-05-09 10:50:00,38.57,38.75,38.57,38.74,48400.0,34.4844,34.6453,34.4844,34.6364,48400.0
2011-05-09 10:55:00,38.74,38.74,38.7,38.72,26000.0,34.6364,34.6364,34.6006,34.6185,26000.0
2011-05-09 11:00:00,38.72,38.79,38.72,38.75,33800.0,34.6185,34.6811,34.6185,34.6453,33800.0
2011-05-09 11:05:00,38.74,38.76,38.71,38.74,47000.0,34.6364,34.6542,34.6095,34.6364,47000.0
2011-05-09 11:10:00,38.76,38.76,38.65,38.66,59000.0,34.6542,34.6542,34.5559,34.5648,59000.0
2011-05-09 11:15:00,38.65,38.69,38.62,38.69,14600.0,34.5559,34.5917,34.5291,34.5917,14600.0
2011-05-09 11:20:00,38.69,38.71,38.67,38.69,14800.0,34.5917,34.6095,34.5738,34.5917,14800.0
2011-05-09 11:25:00,38.68,38.74,38.68,38.73,12400.0,34.5827,34.6364,34.5827,34.6274,12400.0
2011-05-09 11:30:00,38.73,38.73,38.67,38.67,23800.0,34.6274,34.6274,34.5738,34.5738,23800.0
2011-05-09 11:35:00,38.67,38.72,38.66,38.67,38000.0,34.5738,34.6185,34.5648,34.5738,38000.0
2011-05-09 11:40:00,38.67,38.67,38.63,38.63,12800.0,34.5738,34.5738,34.538,34.538,12800.0
2011-05-09 11:45:00,38.63,38.7,38.63,38.68,13000.0,34.538,34.6006,34.538,34.5827,13000.0
2011-05-09 11:50:00,38.68,38.77,38.68,38.74,47200.0,34.5827,34.6632,34.5827,34.6364,47200.0
2011-05-09 11:55:00,38.74,38.85,38.74,38.85,18000.0,34.6364,34.7347,34.6364,34.7347,18000.0
2011-05-09 12:00:00,38.85,38.88,38.82,38.88,41600.0,34.7347,34.7615,34.7079,34.7615,41600.0
2011-05-09 12:05:00,38.88,38.94,38.87,38.91,25000.0,34.7615,34.8152,34.7526,34.7884,25000.0
2011-05-09 12:10:00,38.91,38.95,38.88,38.95,19800.0,34.7884,34.8241,34.7615,34.8241,19800.0
2011-05-09 12:15:00,38.94,38.99,38.93,38.93,24800.0,34.8152,34.8599,34.8062,34.8062,24800.0
2011-05-09 12:20:00,38.93,38.96,38.9,38.92,13400.0,34.8062,34.8331,34.7794,34.7973,13400.0
2011-05-09 12:25:00,38.9,38.91,38.87,38.88,10200.0,34.7794,34.7884,34.7526,34.7615,10200.0
2011-05-09 12:30:00,38.88,38.97,38.88,38.96,20200.0,34.7615,34.842,34.7615,34.8331,20200.0
2011-05-09 12:35:00,38.95,38.98,38.93,38.96,17000.0,34.8241,34.8509,34.8062,34.8331,17000.0
2011-05-09 12:40:00,38.98,39.0,38.96,38.98,19800.0,34.8509,34.8688,34.8331,34.8509,19800.0
2011-05-09 12:45:00,38.98,38.99,38.95,38.98,12800.0,34.8509,34.8599,34.8241,34.8509,12800.0
2011-05-09 12:50:00,38.99,38.99,38.9,38.91,8600.0,34.8599,34.8599,34.7794,34.7884,8600.0
2011-05-09 12:55:00,38.9,38.91,38.82,38.83,13000.0,34.7794,34.7884,34.7079,34.7168,13000.0
2011-05-09 13:00:00,38.83,38.91,38.83,38.87,12400.0,34.7168,34.7884,34.7168,34.7526,12400.0
2011-05-09 13:05:00,38.88,38.93,38.85,38.9,40800.0,34.7615,34.8062,34.7347,34.7794,40800.0
2011-05-09 13:10:00,38.91,38.94,38.9,38.9,77800.0,34.7884,34.8152,34.7794,34.7794,77800.0
2011-05-09 13:15:00,38.9,38.91,38.89,38.89,16000.0,34.7794,34.7884,34.7705,34.7705,16000.0
2011-05-09 13:20:00,38.9,38.9,38.87,38.88,27200.0,34.7794,34.7794,34.7526,34.7615,27200.0
2011-05-09 13:25:00,38.88,38.92,38.88,38.9,18200.0,34.7615,34.7973,34.7615,34.7794,18200.0
2011-05-09 13:30:00,38.91,38.93,38.9,38.92,20400.0,34.7884,34.8062,34.7794,34.7973,20400.0
2011-05-09 13:35:00,38.92,38.94,38.91,38.93,11400.0,34.7973,34.8152,34.7884,34.8062,11400.0
2011-05-09 13:40:00,38.93,38.94,38.9,38.92,59800.0,34.8062,34.8152,34.7794,34.7973,59800.0
2011-05-09 13:45:00,38.92,38.94,38.9,38.93,25800.0,34.7973,34.8152,34.7794,34.8062,25800.0
2011-05-09 13:50:00,38.93,38.93,38.91,38.91,8600.0,34.8062,34.8062,34.7884,34.7884,8600.0
2011-05-09 13:55:00,38.92,38.93,38.9,38.92,27800.0,34.7973,34.8062,34.7794,34.7973,27800.0
2011-05-09 14:00:00,38.92,38.94,38.87,38.88,44000.0,34.7973,34.8152,34.7526,34.7615,44000.0
2011-05-09 14:05:00,38.88,38.92,38.88,38.9,18400.0,34.7615,34.7973,34.7615,34.7794,18400.0
2011-05-09 14:10:00,38.91,38.93,38.88,38.9,24200.0,34.7884,34.8062,34.7615,34.7794,24200.0
2011-05-09 14:15:00,38.9,38.91,38.87,38.88,24600.0,34.7794,34.7884,34.7526,34.7615,24600.0
2011-05-09 14:20:00,38.88,38.9,38.87,38.89,20200.0,34.7615,34.7794,34.7526,34.7705,20200.0
2011-05-09 14:25:00,38.89,38.9,38.87,38.88,29400.0,34.7705,34.7794,34.7526,34.7615,29400.0
2011-05-09 14:30:00,38.88,38.88,38.85,38.86,37000.0,34.7615,34.7615,34.7347,34.7437,37000.0
2011-05-09 14:35:00,38.87,38.91,38.85,38.91,28000.0,34.7526,34.7884,34.7347,34.7884,28000.0
2011-05-09 14:40:00,38.89,38.93,38.88,38.88,39200.0,34.7705,34.8062,34.7615,34.7615,39200.0
2011-05-09 14:45:00,38.89,38.9,38.85,38.85,42400.0,34.7705,34.7794,34.7347,34.7347,42400.0
2011-05-09 14:50:00,38.85,38.86,38.82,38.83,22600.0,34.7347,34.7437,34.7079,34.7168,22600.0
2011-05-09 14:55:00,38.83,38.84,38.81,38.82,15800.0,34.7168,34.7258,34.6989,34.7079,15800.0
2011-05-09 15:00:00,38.84,38.86,38.82,38.84,27600.0,34.7258,34.7437,34.7079,34.7258,27600.0
2011-05-09 15:05:00,38.85,38.88,38.83,38.88,16600.0,34.7347,34.7615,34.7168,34.7615,16600.0
2011-05-09 15:10:00,38.87,38.88,38.82,38.85,87000.0,34.7526,34.7615,34.7079,34.7347,87000.0
2011-05-09 15:15:00,38.85,38.9,38.85,38.88,68000.0,34.7347,34.7794,34.7347,34.7615,68000.0
2011-05-09 15:20:00,38.88,38.9,38.85,38.9,14200.0,34.7615,34.7794,34.7347,34.7794,14200.0
2011-05-09 15:25:00,38.89,38.91,38.82,38.83,21800.0,34.7705,34.7884,34.7079,34.7168,21800.0
2011-05-09 15:30:00,38.82,38.83,38.73,38.74,63600.0,34.7079,34.7168,34.6274,34.6364,63600.0
2011-05-09 15:35:00,38.76,38.76,38.74,38.75,46600.0,34.6542,34.6542,34.6364,34.6453,46600.0
2011-05-09 15:40:00,38.75,38.77,38.72,38.77,49400.0,34.6453,34.6632,34.6185,34.6632,49400.0
2011-05-09 15:45:00,38.76,38.8,38.76,38.79,58200.0,34.6542,34.69,34.6542,34.6811,58200.0
2011-05-09 15:50:00,38.79,38.81,38.74,38.74,55600.0,34.6811,34.6989,34.6364,34.6364,55600.0
2011-05-09 15:55:00,38.74,38.77,38.7,38.71,128200.0,34.6364,34.6632,34.6006,34.6095,128200.0
2011-05-10 09:30:00,38.91,38.94,38.82,38.85,46400.0,34.7884,34.8152,34.7079,34.7347,46400.0
2011-05-10 09:35:00,38.85,38.88,38.76,38.76,53400.0,34.7347,34.7615,34.6542,34.6542,53400.0
2011-05-10 09:40:00,38.74,38.78,38.65,38.74,44800.0,34.6364,34.6721,34.5559,34.6364,44800.0
2011-05-10 09:45:00,38.74,38.83,38.73,38.77,39400.0,34.6364,34.7168,34.6274,34.6632,39400.0
2011-05-10 09:50:00,38.77,39.0,38.77,38.98,65400.0,34.6632,34.8688,34.6632,34.8509,65400.0
2011-05-10 09:55:00,38.98,39.08,38.98,39.07,62400.0,34.8509,34.9403,34.8509,34.9314,62400.0
2011-05-10 10:00:00,39.08,39.17,38.99,39.02,84000.0,34.9403,35.0208,34.8599,34.8867,84000.0
2011-05-10 10:05:00,39.04,39.11,38.98,38.99,33800.0,34.9046,34.9672,34.8509,34.8599,33800.0
2011-05-10 10:10:00,38.99,39.02,38.94,38.97,17600.0,34.8599,34.8867,34.8152,34.842,17600.0
2011-05-10 10:15:00,38.98,38.98,38.87,38.87,13200.0,34.8509,34.8509,34.7526,34.7526,13200.0
2011-05-10 10:20:00,38.84,38.99,38.83,38.92,43200.0,34.7258,34.8599,34.7168,34.7973,43200.0
2011-05-10 10:25:00,38.94,38.94,38.85,38.93,15600.0,34.8152,34.8152,34.7347,34.8062,15600.0
2011-05-10 10:30:00,38.92,38.97,38.85,38.85,41400.0,34.7973,34.842,34.7347,34.7347,41400.0
2011-05-10 10:35:00,38.85,38.9,38.8,38.86,43400.0,34.7347,34.7794,34.69,34.7437,43400.0
2011-05-10 10:40:00,38.87,38.87,38.8,38.82,11800.0,34.7526,34.7526,34.69,34.7079,11800.0
2011-05-10 10:45:00,38.82,38.85,38.76,38.82,24400.0,34.7079,34.7347,34.6542,34.7079,24400.0
2011-05-10 10:50:00,38.82,38.84,38.81,38.84,14800.0,34.7079,34.7258,34.6989,34.7258,14800.0
2011-05-10 10:55:00,38.85,38.88,38.82,38.88,70800.0,34.7347,34.7615,34.7079,34.7615,70800.0
2011-05-10 11:00:00,38.87,38.93,38.85,38.88,22800.0,34.7526,34.8062,34.7347,34.7615,22800.0
2011-05-10 11:05:00,38.88,38.91,38.85,38.88,31200.0,34.7615,34.7884,34.7347,34.7615,31200.0
2011-05-10 11:10:00,38.89,38.89,38.85,38.89,34600.0,34.7705,34.7705,34.7347,34.7705,34600.0
2011-05-10 11:15:00,38.89,38.93,38.86,38.88,17400.0,34.7705,34.8062,34.7437,34.7615,17400.0
2011-05-10 11:20:00,38.86,38.88,38.83,38.86,17400.0,34.7437,34.7615,34.7168,34.7437,17400.0
2011-05-10 11:25:00,38.85,38.88,38.85,38.88,21400.0,34.7347,34.7615,34.7347,34.7615,21400.0
2011-05-10 11:30:00,38.88,38.92,38.85,38.85,19200.0,34.7615,34.7973,34.7347,34.7347,19200.0
2011-05-10 11:35:00,38.85,38.89,38.85,38.89,7200.0,34.7347,34.7705,34.7347,34.7705,7200.0
2011-05-10 11:40:00,38.9,38.94,38.9,38.94,19800.0,34.7794,34.8152,34.7794,34.8152,19800.0
2011-05-10 11:45:00,38.94,38.96,38.94,38.96,12000.0,34.8152,34.8331,34.8152,34.8331,12000.0
2011-05-10 11:50:00,38.96,38.98,38.93,38.95,24000.0,34.8331,34.8509,34.8062,34.8241,24000.0
2011-05-10 11:55:00,38.96,38.96,38.9,38.91,18000.0,34.8331,34.8331,34.7794,34.7884,18000.0
2011-05-10 12:00:00,38.91,38.95,38.91,38.91,16000.0,34.7884,34.8241,34.7884,34.7884,16000.0
2011-05-10 12:05:00,38.91,38.93,38.9,38.93,13400.0,34.7884,34.8062,34.7794,34.8062,13400.0
2011-05-10 12:10:00,38.93,38.93,38.89,38.92,35400.0,34.8062,34.8062,34.7705,34.7973,35400.0
2011-05-10 12:15:00,38.93,38.94,38.91,38.92,42800.0,34.8062,34.8152,34.7884,34.7973,42800.0
2011-05-10 12:20:00,38.92,38.94,38.91,38.92,13800.0,34.7973,34.8152,34.7884,34.7973,13800.0
2011-05-10 12:25:00,38.92,38.93,38.87,38.9,52200.0,34.7973,34.8062,34.7526,34.7794,52200.0
2011-05-10 12:30:00,38.89,38.91,38.86,38.9,37400.0,34.7705,34.7884,34.7437,34.7794,37400.0
2011-05-10 12:35:00,38.9,38.9,38.88,38.9,16200.0,34.7794,34.7794,34.7615,34.7794,16200.0
2011-05-10 12:40:00,38.9,38.93,38.88,38.88,13600.0,34.7794,34.8062,34.7615,34.7615,13600.0
2011-05-10 12:45:00,38.89,38.93,38.89,38.92,21200.0,34.7705,34.8062,34.7705,34.7973,21200.0
2011-05-10 12:50:00,38.92,38.94,38.87,38.88,18400.0,34.7973,34.8152,34.7526,34.7615,18400.0
2011-05-10 12:55:00,38.9,38.92,38.88,38.9,11000.0,34.7794,34.7973,34.7615,34.7794,11000.0
2011-05-10 13:00:00,38.91,38.91,38.85,38.88,34200.0,34.7884,34.7884,34.7347,34.7615,34200.0
2011-05-10 13:05:00,38.88,38.91,38.87,38.88,36600.0,34.7615,34.7884,34.7526,34.7615,36600.0
2011-05-10 13:10:00,38.88,38.88,38.84,38.87,55600.0,34.7615,34.7615,34.7258,34.7526,55600.0
2011-05-10 13:15:00,38.87,38.88,38.86,38.88,22400.0,34.7526,34.7615,34.7437,34.7615,22400.0
2011-05-10 13:20:00,38.87,38.88,38.83,38.84,46000.0,34.7526,34.7615,34.7168,34.7258,46000.0
2011-05-10 13:25:00,38.84,38.88,38.84,38.86,22000.0,34.7258,34.7615,34.7258,34.7437,22000.0
2011-05-10 13:30:00,38.86,38.88,38.83,38.85,17200.0,34.7437,34.7615,34.7168,34.7347,17200.0
2011-05-10 13:35:00,38.86,38.86,38.85,38.85,19200.0,34.7437,34.7437,34.7347,34.7347,19200.0
2011-05-10 13:40:00,38.85,38.92,38.85,38.92,26800.0,34.7347,34.7973,34.7347,34.7973,26800.0
2011-05-10 13:45:00,38.92,38.92,38.85,38.86,37600.0,34.7973,34.7973,34.7347,34.7437,37600.0
2011-05-10 13:50:00,38.86,38.92,38.86,38.92,18400.0,34.7437,34.7973,34.7437,34.7973,18400.0
2011-05-10 13:55:00,38.92,38.95,38.91,38.95,18600.0,34.7973,34.8241,34.7884,34.8241,18600.0
2011-05-10 14:00:00,38.95,38.95,38.91,38.93,12200.0,34.8241,34.8241,34.7884,34.8062,12200.0
2011-05-10 14:05:00,38.93,38.95,38.92,38.94,15400.0,34.8062,34.8241,34.7973,34.8152,15400.0
2011-05-10 14:10:00,38.94,38.95,38.93,38.93,22800.0,34.8152,34.8241,34.8062,34.8062,22800.0
2011-05-10 14:15:00,38.93,38.94,38.9,38.94,11600.0,34.8062,34.8152,34.7794,34.8152,11600.0
2011-05-10 14:20:00,38.94,38.94,38.91,38.91,18400.0,34.8152,34.8152,34.7884,34.7884,18400.0
2011-05-10 14:25:00,38.9,38.93,38.88,38.92,20800.0,34.7794,34.8062,34.7615,34.7973,20800.0
2011-05-10 14:30:00,38.92,38.95,38.92,38.93,32800.0,34.7973,34.8241,34.7973,34.8062,32800.0
2011-05-10 14:35:00,38.93,39.0,38.93,38.99,50000.0,34.8062,34.8688,34.8062,34.8599,50000.0
2011-05-10 14:40:00,39.0,39.05,38.98,39.01,66000.0,34.8688,34.9135,34.8509,34.8778,66000.0
2011-05-10 14:45:00,39.01,39.04,38.99,39.04,35000.0,34.8778,34.9046,34.8599,34.9046,35000.0
2011-05-10 14:50:00,39.04,39.1,39.04,39.1,88400.0,34.9046,34.9582,34.9046,34.9582,88400.0
2011-05-10 14:55:00,39.1,39.15,39.08,39.13,75200.0,34.9582,35.0029,34.9403,34.9851,75200.0
2011-05-10 15:00:00,39.13,39.17,39.1,39.16,68600.0,34.9851,35.0208,34.9582,35.0119,68600.0
2011-05-10 15:05:00,39.14,39.2,39.13,39.19,135600.0,34.994,35.0476,34.9851,35.0387,135600.0
2011-05-10 15:10:00,39.19,39.2,39.16,39.18,76800.0,35.0387,35.0476,35.0119,35.0298,76800.0
2011-05-10 15:15:00,39.17,39.19,39.16,39.19,49000.0,35.0208,35.0387,35.0119,35.0387,49000.0
2011-05-10 15:20:00,39.19,39.19,39.16,39.19,40000.0,35.0387,35.0387,35.0119,35.0387,40000.0
2011-05-10 15:25:00,39.19,39.2,39.17,39.17,51000.0,35.0387,35.0476,35.0208,35.0208,51000.0
2011-05-10 15:30:00,39.17,39.23,39.17,39.22,98600.0,35.0208,35.0745,35.0208,35.0655,98600.0
2011-05-10 15:35:00,39.22,39.24,39.22,39.23,112600.0,35.0655,35.0834,35.0655,35.0745,112600.0
2011-05-10 15:40:00,39.23,39.27,39.23,39.27,78600.0,35.0745,35.1102,35.0745,35.1102,78600.0
2011-05-10 15:45:00,39.26,39.26,39.21,39.23,84800.0,35.1013,35.1013,35.0566,35.0745,84800.0
2011-05-10 15:50:00,39.23,39.24,39.21,39.22,82800.0,35.0745,35.0834,35.0566,35.0655,82800.0
2011-05-10 15:55:00,39.21,39.24,39.18,39.24,146000.0,35.0566,35.0834,35.0298,35.0834,146000.0
2011-05-11 09:30:00,39.44,39.44,39.2,39.21,124200.0,35.2622,35.2622,35.0476,35.0566,124200.0
2011-05-11 09:35:00,39.2,39.21,39.09,39.13,72600.0,35.0476,35.0566,34.9493,34.9851,72600.0
2011-05-11 09:40:00,39.15,39.26,39.1,39.26,42800.0,35.0029,35.1013,34.9582,35.1013,42800.0
2011-05-11 09:45:00,39.26,39.27,39.21,39.26,35200.0,35.1013,35.1102,35.0566,35.1013,35200.0
2011-05-11 09:50:00,39.27,39.38,39.26,39.37,139600.0,35.1102,35.2086,35.1013,35.1996,139600.0
2011-05-11 09:55:00,39.36,39.37,39.2,39.21,111400.0,35.1907,35.1996,35.0476,35.0566,111400.0
2011-05-11 10:00:00,39.2,39.2,38.89,38.91,142200.0,35.0476,35.0476,34.7705,34.7884,142200.0
2011-05-11 10:05:00,38.89,38.94,38.85,38.87,104600.0,34.7705,34.8152,34.7347,34.7526,104600.0
2011-05-11 10:10:00,38.86,38.87,38.77,38.84,36400.0,34.7437,34.7526,34.6632,34.7258,36400.0
2011-05-11 10:15:00,38.84,38.88,38.8,38.86,45000.0,34.7258,34.7615,34.69,34.7437,45000.0
2011-05-11 10:20:00,38.85,38.85,38.78,38.8,32800.0,34.7347,34.7347,34.6721,34.69,32800.0
2011-05-11 10:25:00,38.77,38.8,38.74,38.79,27600.0,34.6632,34.69,34.6364,34.6811,27600.0
2011-05-11 10:30:00,38.79,38.81,38.72,38.74,49400.0,34.6811,34.6989,34.6185,34.6364,49400.0
2011-05-11 10:35:00,38.74,38.77,38.63,38.66,86800.0,34.6364,34.6632,34.538,34.5648,86800.0
2011-05-11 10:40:00,38.66,38.75,38.65,38.74,19000.0,34.5648,34.6453,34.5559,34.6364,19000.0
2011-05-11 10:45:00,38.74,38.79,38.72,38.74,22200.0,34.6364,34.6811,34.6185,34.6364,22200.0
2011-05-11 10:50:00,38.74,38.81,38.74,38.81,26200.0,34.6364,34.6989,34.6364,34.6989,26200.0
2011-05-11 10:55:00,38.81,38.82,38.77,38.78,30400.0,34.6989,34.7079,34.6632,34.6721,30400.0
2011-05-11 11:00:00,38.78,38.88,38.78,38.88,49800.0,34.6721,34.7615,34.6721,34.7615,49800.0
2011-05-11 11:05:00,38.86,38.87,38.83,38.84,24200.0,34.7437,34.7526,34.7168,34.7258,24200.0
2011-05-11 11:10:00,38.85,38.88,38.79,38.85,57400.0,34.7347,34.7615,34.6811,34.7347,57400.0
2011-05-11 11:15:00,38.84,38.92,38.83,38.91,7000.0,34.7258,34.7973,34.7168,34.7884,7000.0
2011-05-11 11:20:00,38.91,38.96,38.91,38.95,42200.0,34.7884,34.8331,34.7884,34.8241,42200.0
2011-05-11 11:25:00,38.95,38.95,38.92,38.93,35400.0,34.8241,34.8241,34.7973,34.8062,35400.0
2011-05-11 11:30:00,38.93,38.95,38.91,38.92,34200.0,34.8062,34.8241,34.7884,34.7973,34200.0
2011-05-11 11:35:00,38.92,38.94,38.9,38.91,22200.0,34.7973,34.8152,34.7794,34.7884,22200.0
2011-05-11 11:40:00,38.91,38.95,38.91,38.94,6800.0,34.7884,34.8241,34.7884,34.8152,6800.0
2011-05-11 11:45:00,38.94,38.95,38.91,38.93,19400.0,34.8152,34.8241,34.7884,34.8062,19400.0
2011-05-11 11:50:00,38.93,38.95,38.92,38.93,7800.0,34.8062,34.8241,34.7973,34.8062,7800.0
2011-05-11 11:55:00,38.94,38.94,38.82,38.83,91000.0,34.8152,34.8152,34.7079,34.7168,91000.0
2011-05-11 12:00:00,38.83,38.83,38.73,38.76,53400.0,34.7168,34.7168,34.6274,34.6542,53400.0
2011-05-11 12:05:00,38.75,38.75,38.66,38.67,68600.0,34.6453,34.6453,34.5648,34.5738,68600.0
2011-05-11 12:10:00,38.68,38.68,38.4,38.4,122400.0,34.5827,34.5827,34.3324,34.3324,122400.0
2011-05-11 12:15:00,38.42,38.42,38.23,38.32,111600.0,34.3503,34.3503,34.1804,34.2609,111600.0
2011-05-11 12:20:00,38.32,38.39,38.27,38.35,44800.0,34.2609,34.3234,34.2161,34.2877,44800.0
2011-05-11 12:25:00,38.34,38.42,38.27,38.38,61400.0,34.2787,34.3503,34.2161,34.3145,61400.0
2011-05-11 12:30:00,38.37,38.41,38.32,38.39,26200.0,34.3056,34.3413,34.2609,34.3234,26200.0
2011-05-11 12:35:00,38.4,38.51,38.38,38.48,20400.0,34.3324,34.4307,34.3145,34.4039,20400.0
2011-05-11 12:40:00,38.47,38.53,38.46,38.48,48000.0,34.395,34.4486,34.386,34.4039,48000.0
2011-05-11 12:45:00,38.47,38.49,38.35,38.36,46000.0,34.395,34.4128,34.2877,34.2966,46000.0
2011-05-11 12:50:00,38.37,38.43,38.35,38.42,24600.0,34.3056,34.3592,34.2877,34.3503,24600.0
2011-05-11 12:55:00,38.42,38.43,38.35,38.4,49800.0,34.3503,34.3592,34.2877,34.3324,49800.0
2011-05-11 13:00:00,38.41,38.43,38.36,38.38,33200.0,34.3413,34.3592,34.2966,34.3145,33200.0
2011-05-11 13:05:00,38.38,38.39,38.35,38.35,25400.0,34.3145,34.3234,34.2877,34.2877,25400.0
2011-05-11 13:10:00,38.37,38.38,38.31,38.33,30800.0,34.3056,34.3145,34.2519,34.2698,30800.0
2011-05-11 13:15:00,38.32,38.33,38.19,38.2,121000.0,34.2609,34.2698,34.1446,34.1536,121000.0
2011-05-11 13:20:00,38.2,38.23,38.18,38.21,49200.0,34.1536,34.1804,34.1357,34.1625,49200.0
2011-05-11 13:25:00,38.2,38.22,38.1,38.13,53200.0,34.1536,34.1714,34.0642,34.091,53200.0
2011-05-11 13:30:00,38.15,38.15,38.04,38.05,79600.0,34.1089,34.1089,34.0105,34.0195,79600.0
2011-05-11 13:35:00,38.05,38.12,37.97,38.1,100400.0,34.0195,34.082,33.9479,34.0642,100400.0
2011-05-11 13:40:00,38.1,38.18,38.1,38.14,42200.0,34.0642,34.1357,34.0642,34.0999,42200.0
2011-05-11 13:45:00,38.15,38.2,38.14,38.16,27200.0,34.1089,34.1536,34.0999,34.1178,27200.0
2011-05-11 13:50:00,38.18,38.2,38.15,38.18,28400.0,34.1357,34.1536,34.1089,34.1357,28400.0
2011-05-11 13:55:00,38.18,38.18,38.09,38.16,43800.0,34.1357,34.1357,34.0552,34.1178,43800.0
2011-05-11 14:00:00,38.17,38.19,38.15,38.17,52800.0,34.1267,34.1446,34.1089,34.1267,52800.0
2011-05-11 14:05:00,38.17,38.18,38.13,38.15,30600.0,34.1267,34.1357,34.091,34.1089,30600.0
2011-05-11 14:10:00,38.15,38.16,38.12,38.13,32800.0,34.1089,34.1178,34.082,34.091,32800.0
2011-05-11 14:15:00,38.13,38.17,38.13,38.13,46400.0,34.091,34.1267,34.091,34.091,46400.0
2011-05-11 14:20:00,38.13,38.15,38.09,38.1,37400.0,34.091,34.1089,34.0552,34.0642,37400.0
2011-05-11 14:25:00,38.1,38.13,38.07,38.11,55800.0,34.0642,34.091,34.0373,34.0731,55800.0
2011-05-11 14:30:00,38.1,38.19,38.09,38.1,97000.0,34.0642,34.1446,34.0552,34.0642,97000.0
2011-05-11 14:35:00,38.1,38.18,38.08,38.16,48200.0,34.0642,34.1357,34.0463,34.1178,48200.0
2011-05-11 14:40:00,38.17,38.24,38.17,38.21,50600.0,34.1267,34.1893,34.1267,34.1625,50600.0
2011-05-11 14:45:00,38.2,38.23,38.18,38.23,37600.0,34.1536,34.1804,34.1357,34.1804,37600.0
2011-05-11 14:50:00,38.23,38.26,38.19,38.23,23400.0,34.1804,34.2072,34.1446,34.1804,23400.0
2011-05-11 14:55:00,38.23,38.27,38.2,38.22,25600.0,34.1804,34.2161,34.1536,34.1714,25600.0
2011-05-11 15:00:00,38.22,38.22,38.18,38.2,48600.0,34.1714,34.1714,34.1357,34.1536,48600.0
2011-05-11 15:05:00,38.21,38.24,38.2,38.22,22600.0,34.1625,34.1893,34.1536,34.1714,22600.0
2011-05-11 15:10:00,38.21,38.26,38.2,38.26,35600.0,34.1625,34.2072,34.1536,34.2072,35600.0
2011-05-11 15:15:00,38.26,38.3,38.24,38.28,38200.0,34.2072,34.243,34.1893,34.2251,38200.0
2011-05-11 15:20:00,38.29,38.36,38.28,38.35,58800.0,34.234,34.2966,34.2251,34.2877,58800.0
2011-05-11 15:25:00,38.35,38.36,38.32,38.33,26800.0,34.2877,34.2966,34.2609,34.2698,26800.0
2011-05-11 15:30:00,38.33,38.35,38.26,38.26,46200.0,34.2698,34.2877,34.2072,34.2072,46200.0
2011-05-11 15:35:00,38.27,38.27,38.2,38.23,52000.0,34.2161,34.2161,34.1536,34.1804,52000.0
2011-05-11 15:40:00,38.23,38.27,38.2,38.27,55200.0,34.1804,34.2161,34.1536,34.2161,55200.0
2011-05-11 15:45:00,38.27,38.31,38.25,38.31,70000.0,34.2161,34.2519,34.1983,34.2519,70000.0
2011-05-11 15:50:00,38.31,38.38,38.3,38.38,89400.0,34.2519,34.3145,34.243,34.3145,89400.0
2011-05-11 15:55:00,38.38,38.4,38.36,38.38,111400.0,34.3145,34.3324,34.2966,34.3145,111400.0
2011-05-12 09:30:00,38.24,38.38,38.14,38.27,85600.0,34.1893,34.3145,34.0999,34.2161,85600.0
2011-05-12 09:35:00,38.24,38.26,38.06,38.1,63200.0,34.1893,34.2072,34.0284,34.0642,63200.0
2011-05-12 09:40:00,38.1,38.24,38.08,38.13,116800.0,34.0642,34.1893,34.0463,34.091,116800.0
2011-05-12 09:45:00,38.13,38.2,38.08,38.16,70400.0,34.091,34.1536,34.0463,34.1178,70400.0
2011-05-12 09:50:00,38.16,38.3,38.15,38.2,63200.0,34.1178,34.243,34.1089,34.1536,63200.0
2011-05-12 09:55:00,38.2,38.23,38.13,38.14,40200.0,34.1536,34.1804,34.091,34.0999,40200.0
2011-05-12 10:00:00,38.16,38.24,38.07,38.1,72200.0,34.1178,34.1893,34.0373,34.0642,72200.0
2011-05-12 10:05:00,38.12,38.33,38.08,38.33,84400.0,34.082,34.2698,34.0463,34.2698,84400.0
2011-05-12 10:10:00,38.33,38.47,38.3,38.42,89000.0,34.2698,34.395,34.243,34.3503,89000.0
2011-05-12 10:15:00,38.43,38.52,38.4,38.49,59000.0,34.3592,34.4397,34.3324,34.4128,59000.0
2011-05-12 10:20:00,38.49,38.52,38.43,38.48,48600.0,34.4128,34.4397,34.3592,34.4039,48600.0
2011-05-12 10:25:00,38.48,38.51,38.44,38.48,48000.0,34.4039,34.4307,34.3681,34.4039,48000.0
2011-05-12 10:30:00,38.49,38.51,38.41,38.48,97000.0,34.4128,34.4307,34.3413,34.4039,97000.0
2011-05-12 10:35:00,38.48,38.5,38.41,38.46,31000.0,34.4039,34.4218,34.3413,34.386,31000.0
2011-05-12 10:40:00,38.47,38.48,38.44,38.44,39600.0,34.395,34.4039,34.3681,34.3681,39600.0
2011-05-12 10:45:00,38.44,38.49,38.43,38.49,32600.0,34.3681,34.4128,34.3592,34.4128,32600.0
2011-05-12 10:50:00,38.49,38.49,38.38,38.44,60200.0,34.4128,34.4128,34.3145,34.3681,60200.0
2011-05-12 10:55:00,38.43,38.47,38.38,38.38,43400.0,34.3592,34.395,34.3145,34.3145,43400.0
2011-05-12 11:00:00,38.38,38.38,38.29,38.35,78200.0,34.3145,34.3145,34.234,34.2877,78200.0
2011-05-12 11:05:00,38.35,38.38,38.31,38.33,54400.0,34.2877,34.3145,34.2519,34.2698,54400.0
2011-05-12 11:10:00,38.32,38.37,38.32,38.34,61000.0,34.2609,34.3056,34.2609,34.2787,61000.0
2011-05-12 11:15:00,38.34,38.43,38.34,38.42,35600.0,34.2787,34.3592,34.2787,34.3503,35600.0
2011-05-12 11:20:00,38.42,38.48,38.41,38.47,33800.0,34.3503,34.4039,34.3413,34.395,33800.0
2011-05-12 11:25:00,38.47,38.56,38.47,38.54,56400.0,34.395,34.4754,34.395,34.4575,56400.0
2011-05-12 11:30:00,38.55,38.63,38.55,38.57,65000.0,34.4665,34.538,34.4665,34.4844,65000.0
2011-05-12 11:35:00,38.57,38.65,38.54,38.63,52800.0,34.4844,34.5559,34.4575,34.538,52800.0
2011-05-12 11:40:00,38.64,38.66,38.59,38.62,31400.0,34.547,34.5648,34.5023,34.5291,31400.0
2011-05-12 11:45:00,38.61,38.63,38.58,38.63,20200.0,34.5201,34.538,34.4933,34.538,20200.0
2011-05-12 11:50:00,38.63,38.63,38.59,38.62,32600.0,34.538,34.538,34.5023,34.5291,32600.0
2011-05-12 11:55:00,38.62,38.62,38.57,38.57,36000.0,34.5291,34.5291,34.4844,34.4844,36000.0
2011-05-12 12:00:00,38.57,38.59,38.53,38.57,39600.0,34.4844,34.5023,34.4486,34.4844,39600.0
2011-05-12 12:05:00,38.58,38.58,38.55,38.56,18600.0,34.4933,34.4933,34.4665,34.4754,18600.0
2011-05-12 12:10:00,38.55,38.56,38.51,38.52,39000.0,34.4665,34.4754,34.4307,34.4397,39000.0
2011-05-12 12:15:00,38.52,38.52,38.48,38.5,39000.0,34.4397,34.4397,34.4039,34.4218,39000.0
2011-05-12 12:20:00,38.5,38.5,38.45,38.49,45400.0,34.4218,34.4218,34.3771,34.4128,45400.0
2011-05-12 12:25:00,38.49,38.5,38.46,38.5,31600.0,34.4128,34.4218,34.386,34.4218,31600.0
2011-05-12 12:30:00,38.5,38.57,38.5,38.57,40800.0,34.4218,34.4844,34.4218,34.4844,40800.0
2011-05-12 12:35:00,38.58,38.58,38.55,38.57,21600.0,34.4933,34.4933,34.4665,34.4844,21600.0
2011-05-12 12:40:00,38.57,38.59,38.51,38.56,21200.0,34.4844,34.5023,34.4307,34.4754,21200.0
2011-05-12 12:45:00,38.57,38.6,38.56,38.56,18600.0,34.4844,34.5112,34.4754,34.4754,18600.0
2011-05-12 12:50:00,38.58,38.6,38.57,38.58,21800.0,34.4933,34.5112,34.4844,34.4933,21800.0
2011-05-12 12:55:00,38.58,38.63,38.58,38.61,27200.0,34.4933,34.538,34.4933,34.5201,27200.0
2011-05-12 13:00:00,38.63,38.74,38.63,38.73,49800.0,34.538,34.6364,34.538,34.6274,49800.0
2011-05-12 13:05:00,38.73,38.77,38.73,38.75,49600.0,34.6274,34.6632,34.6274,34.6453,49600.0
2011-05-12 13:10:00,38.74,38.82,38.74,38.8,59800.0,34.6364,34.7079,34.6364,34.69,59800.0
2011-05-12 13:15:00,38.8,38.85,38.79,38.81,32800.0,34.69,34.7347,34.6811,34.6989,32800.0
2011-05-12 13:20:00,38.82,38.87,38.81,38.84,41400.0,34.7079,34.7526,34.6989,34.7258,41400.0
2011-05-12 13:25:00,38.84,38.85,38.82,38.83,19600.0,34.7258,34.7347,34.7079,34.7168,19600.0
2011-05-12 13:30:00,38.83,38.85,38.76,38.77,52800.0,34.7168,34.7347,34.6542,34.6632,52800.0
2011-05-12 13:35:00,38.77,38.85,38.74,38.82,18800.0,34.6632,34.7347,34.6364,34.7079,18800.0
2011-05-12 13:40:00,38.83,38.83,38.77,38.78,37000.0,34.7168,34.7168,34.6632,34.6721,37000.0
2011-05-12 13:45:00,38.77,38.84,38.77,38.84,17600.0,34.6632,34.7258,34.6632,34.7258,17600.0
2011-05-12 13:50:00,38.84,38.87,38.79,38.83,41400.0,34.7258,34.7526,34.6811,34.7168,41400.0
2011-05-12 13:55:00,38.84,38.85,38.8,38.83,16800.0,34.7258,34.7347,34.69,34.7168,16800.0
2011-05-12 14:00:00,38.84,38.85,38.82,38.82,20600.0,34.7258,34.7347,34.7079,34.7079,20600.0
2011-05-12 14:05:00,38.83,38.88,38.82,38.88,58800.0,34.7168,34.7615,34.7079,34.7615,58800.0
2011-05-12 14:10:00,38.88,38.9,38.85,38.85,27200.0,34.7615,34.7794,34.7347,34.7347,27200.0
2011-05-12 14:15:00,38.85,38.88,38.84,38.87,16600.0,34.7347,34.7615,34.7258,34.7526,16600.0
2011-05-12 14:20:00,38.88,38.88,38.85,38.86,20000.0,34.7615,34.7615,34.7347,34.7437,20000.0
2011-05-12 14:25:00,38.86,38.89,38.85,38.88,34000.0,34.7437,34.7705,34.7347,34.7615,34000.0
2011-05-12 14:30:00,38.88,38.93,38.85,38.9,51600.0,34.7615,34.8062,34.7347,34.7794,51600.0
2011-05-12 14:35:00,38.9,38.93,38.88,38.91,21400.0,34.7794,34.8062,34.7615,34.7884,21400.0
2011-05-12 14:40:00,38.91,38.94,38.9,38.92,29000.0,34.7884,34.8152,34.7794,34.7973,29000.0
2011-05-12 14:45:00,38.91,38.93,38.9,38.92,26200.0,34.7884,34.8062,34.7794,34.7973,26200.0
2011-05-12 14:50:00,38.92,38.92,38.87,38.87,33800.0,34.7973,34.7973,34.7526,34.7526,33800.0
2011-05-12 14:55:00,38.88,38.88,38.84,38.85,47400.0,34.7615,34.7615,34.7258,34.7347,47400.0
2011-05-12 15:00:00,38.85,38.87,38.82,38.85,42200.0,34.7347,34.7526,34.7079,34.7347,42200.0
2011-05-12 15:05:00,38.85,38.93,38.84,38.93,61400.0,34.7347,34.8062,34.7258,34.8062,61400.0
2011-05-12 15:10:00,38.93,38.93,38.89,38.91,38200.0,34.8062,34.8062,34.7705,34.7884,38200.0
2011-05-12 15:15:00,38.91,38.96,38.89,38.94,75600.0,34.7884,34.8331,34.7705,34.8152,75600.0
2011-05-12 15:20:00,38.94,38.95,38.88,38.88,48400.0,34.8152,34.8241,34.7615,34.7615,48400.0
2011-05-12 15:25:00,38.88,38.96,38.86,38.94,56600.0,34.7615,34.8331,34.7437,34.8152,56600.0
2011-05-12 15:30:00,38.95,38.95,38.91,38.93,51000.0,34.8241,34.8241,34.7884,34.8062,51000.0
2011-05-12 15:35:00,38.93,38.96,38.9,38.95,53000.0,34.8062,34.8331,34.7794,34.8241,53000.0
2011-05-12 15:40:00,38.95,38.96,38.93,38.96,59400.0,34.8241,34.8331,34.8062,34.8331,59400.0
2011-05-12 15:45:00,38.96,39.0,38.96,38.99,105400.0,34.8331,34.8688,34.8331,34.8599,105400.0
2011-05-12 15:50:00,39.0,39.02,38.99,39.01,70800.0,34.8688,34.8867,34.8599,34.8778,70800.0
2011-05-12 15:55:00,39.01,39.01,38.96,39.0,110800.0,34.8778,34.8778,34.8331,34.8688,110800.0
2011-05-13 09:30:00,38.92,38.94,38.77,38.82,52400.0,34.7973,34.8152,34.6632,34.7079,52400.0
2011-05-13 09:35:00,38.83,38.85,38.73,38.76,43200.0,34.7168,34.7347,34.6274,34.6542,43200.0
2011-05-13 09:40:00,38.77,38.83,38.74,38.82,33200.0,34.6632,34.7168,34.6364,34.7079,33200.0
2011-05-13 09:45:00,38.83,38.85,38.74,38.83,41000.0,34.7168,34.7347,34.6364,34.7168,41000.0
2011-05-13 09:50:00,38.83,38.85,38.76,38.84,54600.0,34.7168,34.7347,34.6542,34.7258,54600.0
2011-05-13 09:55:00,38.84,38.87,38.74,38.74,26000.0,34.7258,34.7526,34.6364,34.6364,26000.0
2011-05-13 10:00:00,38.74,38.81,38.6,38.63,37800.0,34.6364,34.6989,34.5112,34.538,37800.0
2011-05-13 10:05:00,38.63,38.72,38.58,38.61,63600.0,34.538,34.6185,34.4933,34.5201,63600.0
2011-05-13 10:10:00,38.6,38.77,38.6,38.76,33800.0,34.5112,34.6632,34.5112,34.6542,33800.0
2011-05-13 10:15:00,38.74,38.83,38.74,38.81,32000.0,34.6364,34.7168,34.6364,34.6989,32000.0
2011-05-13 10:20:00,38.82,38.84,38.77,38.82,24600.0,34.7079,34.7258,34.6632,34.7079,24600.0
2011-05-13 10:25:00,38.82,38.88,38.77,38.86,27200.0,34.7079,34.7615,34.6632,34.7437,27200.0
2011-05-13 10:30:00,38.86,38.93,38.83,38.93,41000.0,34.7437,34.8062,34.7168,34.8062,41000.0
2011-05-13 10:35:00,38.94,38.94,38.86,38.87,51200.0,34.8152,34.8152,34.7437,34.7526,51200.0
2011-05-13 10:40:00,38.87,38.9,38.82,38.84,66000.0,34.7526,34.7794,34.7079,34.7258,66000.0
2011-05-13 10:45:00,38.82,38.82,38.74,38.82,28400.0,34.7079,34.7079,34.6364,34.7079,28400.0
2011-05-13 10:50:00,38.82,38.86,38.77,38.84,17800.0,34.7079,34.7437,34.6632,34.7258,17800.0
2011-05-13 10:55:00,38.85,38.86,38.79,38.79,16800.0,34.7347,34.7437,34.6811,34.6811,16800.0
2011-05-13 11:00:00,38.79,38.79,38.63,38.63,49800.0,34.6811,34.6811,34.538,34.538,49800.0
2011-05-13 11:05:00,38.63,38.69,38.58,38.65,28200.0,34.538,34.5917,34.4933,34.5559,28200.0
2011-05-13 11:10:00,38.65,38.67,38.58,38.65,40600.0,34.5559,34.5738,34.4933,34.5559,40600.0
2011-05-13 11:15:00,38.65,38.67,38.54,38.54,49400.0,34.5559,34.5738,34.4575,34.4575,49400.0
2011-05-13 11:20:00,38.54,38.54,38.4,38.46,72800.0,34.4575,34.4575,34.3324,34.386,72800.0
2011-05-13 11:25:00,38.47,38.55,38.45,38.5,15200.0,34.395,34.4665,34.3771,34.4218,15200.0
2011-05-13 11:30:00,38.5,38.57,38.47,38.54,21600.0,34.4218,34.4844,34.395,34.4575,21600.0
2011-05-13 11:35:00,38.56,38.6,38.55,38.55,7200.0,34.4754,34.5112,34.4665,34.4665,7200.0
2011-05-13 11:40:00,38.54,38.59,38.5,38.52,11000.0,34.4575,34.5023,34.4218,34.4397,11000.0
2011-05-13 11:45:00,38.53,38.6,38.48,38.56,12400.0,34.4486,34.5112,34.4039,34.4754,12400.0
2011-05-13 11:50:00,38.56,38.63,38.55,38.58,31400.0,34.4754,34.538,34.4665,34.4933,31400.0
2011-05-13 11:55:00,38.59,38.61,38.48,38.56,26600.0,34.5023,34.5201,34.4039,34.4754,26600.0
2011-05-13 12:00:00,38.55,38.6,38.52,38.56,21000.0,34.4665,34.5112,34.4397,34.4754,21000.0
2011-05-13 12:05:00,38.56,38.56,38.43,38.44,26000.0,34.4754,34.4754,34.3592,34.3681,26000.0
2011-05-13 12:10:00,38.43,38.51,38.32,38.33,59200.0,34.3592,34.4307,34.2609,34.2698,59200.0
2011-05-13 12:15:00,38.32,38.38,38.31,38.37,20200.0,34.2609,34.3145,34.2519,34.3056,20200.0
2011-05-13 12:20:00,38.36,38.4,38.34,38.38,24000.0,34.2966,34.3324,34.2787,34.3145,24000.0
2011-05-13 12:25:00,38.39,38.45,38.33,38.44,45400.0,34.3234,34.3771,34.2698,34.3681,45400.0
2011-05-13 12:30:00,38.44,38.47,38.42,38.47,11000.0,34.3681,34.395,34.3503,34.395,11000.0
2011-05-13 12:35:00,38.48,38.48,38.42,38.42,9800.0,34.4039,34.4039,34.3503,34.3503,9800.0
2011-05-13 12:40:00,38.4,38.41,38.37,38.39,23400.0,34.3324,34.3413,34.3056,34.3234,23400.0
2011-05-13 12:45:00,38.4,38.42,38.34,38.37,46400.0,34.3324,34.3503,34.2787,34.3056,46400.0
2011-05-13 12:50:00,38.37,38.38,38.33,38.35,48000.0,34.3056,34.3145,34.2698,34.2877,48000.0
2011-05-13 12:55:00,38.36,38.37,38.29,38.3,34000.0,34.2966,34.3056,34.234,34.243,34000.0
2011-05-13 13:00:00,38.3,38.37,38.3,38.35,10200.0,34.243,34.3056,34.243,34.2877,10200.0
2011-05-13 13:05:00,38.34,38.35,38.27,38.34,12000.0,34.2787,34.2877,34.2161,34.2787,12000.0
2011-05-13 13:10:00,38.34,38.36,38.32,38.36,18000.0,34.2787,34.2966,34.2609,34.2966,18000.0
2011-05-13 13:15:00,38.36,38.38,38.34,38.38,26400.0,34.2966,34.3145,34.2787,34.3145,26400.0
2011-05-13 13:20:00,38.38,38.4,38.33,38.36,17200.0,34.3145,34.3324,34.2698,34.2966,17200.0
2011-05-13 13:25:00,38.38,38.38,38.32,38.34,13400.0,34.3145,34.3145,34.2609,34.2787,13400.0
2011-05-13 13:30:00,38.33,38.37,38.33,38.33,13400.0,34.2698,34.3056,34.2698,34.2698,13400.0
2011-05-13 13:35:00,38.33,38.35,38.28,38.28,19600.0,34.2698,34.2877,34.2251,34.2251,19600.0
2011-05-13 13:40:00,38.3,38.34,38.3,38.34,7200.0,34.243,34.2787,34.243,34.2787,7200.0
2011-05-13 13:45:00,38.35,38.35,38.32,38.34,25600.0,34.2877,34.2877,34.2609,34.2787,25600.0
2011-05-13 13:50:00,38.34,38.35,38.31,38.31,16800.0,34.2787,34.2877,34.2519,34.2519,16800.0
2011-05-13 13:55:00,38.3,38.33,38.3,38.33,14000.0,34.243,34.2698,34.243,34.2698,14000.0
2011-05-13 14:00:00,38.33,38.33,38.29,38.33,25600.0,34.2698,34.2698,34.234,34.2698,25600.0
2011-05-13 14:05:00,38.34,38.35,38.32,38.34,31200.0,34.2787,34.2877,34.2609,34.2787,31200.0
2011-05-13 14:10:00,38.34,38.35,38.32,38.35,18800.0,34.2787,34.2877,34.2609,34.2877,18800.0
2011-05-13 14:15:00,38.35,38.35,38.31,38.33,27200.0,34.2877,34.2877,34.2519,34.2698,27200.0
2011-05-13 14:20:00,38.32,38.38,38.32,38.35,23600.0,34.2609,34.3145,34.2609,34.2877,23600.0
2011-05-13 14:25:00,38.35,38.37,38.33,38.34,41000.0,34.2877,34.3056,34.2698,34.2787,41000.0
2011-05-13 14:30:00,38.35,38.4,38.34,38.38,27200.0,34.2877,34.3324,34.2787,34.3145,27200.0
2011-05-13 14:35:00,38.37,38.39,38.34,38.39,59000.0,34.3056,34.3234,34.2787,34.3234,59000.0
2011-05-13 14:40:00,38.39,38.39,38.37,38.38,45400.0,34.3234,34.3234,34.3056,34.3145,45400.0
2011-05-13 14:45:00,38.38,38.41,38.37,38.4,29400.0,34.3145,34.3413,34.3056,34.3324,29400.0
2011-05-13 14:50:00,38.39,38.42,38.38,38.4,38800.0,34.3234,34.3503,34.3145,34.3324,38800.0
2011-05-13 14:55:00,38.41,38.41,38.37,38.39,43200.0,34.3413,34.3413,34.3056,34.3234,43200.0
2011-05-13 15:00:00,38.4,38.42,38.39,38.41,32800.0,34.3324,34.3503,34.3234,34.3413,32800.0
2011-05-13 15:05:00,38.41,38.44,38.41,38.43,36600.0,34.3413,34.3681,34.3413,34.3592,36600.0
2011-05-13 15:10:00,38.42,38.43,38.41,38.42,52000.0,34.3503,34.3592,34.3413,34.3503,52000.0
2011-05-13 15:15:00,38.42,38.43,38.38,38.39,49200.0,34.3503,34.3592,34.3145,34.3234,49200.0
2011-05-13 15:20:00,38.4,38.43,38.38,38.39,60200.0,34.3324,34.3592,34.3145,34.3234,60200.0
2011-05-13 15:25:00,38.39,38.39,38.31,38.33,74400.0,34.3234,34.3234,34.2519,34.2698,74400.0
2011-05-13 15:30:00,38.33,38.36,38.32,38.33,101400.0,34.2698,34.2966,34.2609,34.2698,101400.0
2011-05-13 15:35:00,38.33,38.37,38.32,38.34,55000.0,34.2698,34.3056,34.2609,34.2787,55000.0
2011-05-13 15:40:00,38.34,38.34,38.3,38.33,41200.0,34.2787,34.2787,34.243,34.2698,41200.0
2011-05-13 15:45:00,38.32,38.35,38.3,38.32,90200.0,34.2609,34.2877,34.243,34.2609,90200.0
2011-05-13 15:50:00,38.31,38.32,38.24,38.24,168800.0,34.2519,34.2609,34.1893,34.1893,168800.0
2011-05-13 15:55:00,38.24,38.27,38.24,38.24,156200.0,34.1893,34.2161,34.1893,34.1893,156200.0
2011-05-16 09:30:00,37.85,38.11,37.63,37.75,210200.0,33.8406,34.0731,33.6439,33.7512,210200.0
2011-05-16 09:35:00,37.76,37.88,37.75,37.78,83200.0,33.7602,33.8675,33.7512,33.7781,83200.0
2011-05-16 09:40:00,37.78,37.91,37.77,37.83,81000.0,33.7781,33.8943,33.7691,33.8228,81000.0
2011-05-16 09:45:00,37.83,37.85,37.75,37.77,79000.0,33.8228,33.8406,33.7512,33.7691,79000.0
2011-05-16 09:50:00,37.76,37.79,37.65,37.72,61400.0,33.7602,33.787,33.6618,33.7244,61400.0
2011-05-16 09:55:00,37.73,37.84,37.73,37.81,122000.0,33.7333,33.8317,33.7333,33.8049,122000.0
2011-05-16 10:00:00,37.81,37.96,37.81,37.95,90200.0,33.8049,33.939,33.8049,33.93,90200.0
2011-05-16 10:05:00,37.95,38.01,37.92,37.96,91600.0,33.93,33.9837,33.9032,33.939,91600.0
2011-05-16 10:10:00,37.95,38.01,37.84,37.84,45600.0,33.93,33.9837,33.8317,33.8317,45600.0
2011-05-16 10:15:00,37.84,37.85,37.74,37.8,58400.0,33.8317,33.8406,33.7423,33.7959,58400.0
2011-05-16 10:20:00,37.81,37.88,37.81,37.83,64400.0,33.8049,33.8675,33.8049,33.8228,64400.0
2011-05-16 10:25:00,37.82,37.94,37.82,37.93,106800.0,33.8138,33.9211,33.8138,33.9122,106800.0
2011-05-16 10:30:00,37.93,37.98,37.88,37.88,57000.0,33.9122,33.9569,33.8675,33.8675,57000.0
2011-05-16 10:35:00,37.89,37.92,37.86,37.87,49200.0,33.8764,33.9032,33.8496,33.8585,49200.0
2011-05-16 10:40:00,37.88,37.95,37.82,37.94,30000.0,33.8675,33.93,33.8138,33.9211,30000.0
2011-05-16 10:45:00,37.94,38.0,37.9,37.92,23200.0,33.9211,33.9747,33.8853,33.9032,23200.0
2011-05-16 10:50:00,37.91,37.91,37.84,37.88,55400.0,33.8943,33.8943,33.8317,33.8675,55400.0
2011-05-16 10:55:00,37.88,37.88,37.84,37.85,40200.0,33.8675,33.8675,33.8317,33.8406,40200.0
2011-05-16 11:00:00,37.85,37.97,37.85,37.96,50000.0,33.8406,33.9479,33.8406,33.939,50000.0
2011-05-16 11:05:00,37.96,37.99,37.9,37.9,46800.0,33.939,33.9658,33.8853,33.8853,46800.0
2011-05-16 11:10:00,37.91,37.92,37.87,37.9,46200.0,33.8943,33.9032,33.8585,33.8853,46200.0
2011-05-16 11:15:00,37.9,37.94,37.9,37.92,29200.0,33.8853,33.9211,33.8853,33.9032,29200.0
2011-05-16 11:20:00,37.92,37.94,37.85,37.88,19400.0,33.9032,33.9211,33.8406,33.8675,19400.0
2011-05-16 11:25:00,37.88,37.88,37.8,37.84,47200.0,33.8675,33.8675,33.7959,33.8317,47200.0
2011-05-16 11:30:00,37.84,37.9,37.83,37.87,83200.0,33.8317,33.8853,33.8228,33.8585,83200.0
2011-05-16 11:35:00,37.87,37.88,37.83,37.88,22600.0,33.8585,33.8675,33.8228,33.8675,22600.0
2011-05-16 11:40:00,37.87,37.87,37.74,37.77,41000.0,33.8585,33.8585,33.7423,33.7691,41000.0
2011-05-16 11:45:00,37.75,37.77,37.67,37.7,40200.0,33.7512,33.7691,33.6797,33.7065,40200.0
2011-05-16 11:50:00,37.7,37.72,37.57,37.58,64600.0,33.7065,33.7244,33.5903,33.5992,64600.0
2011-05-16 11:55:00,37.58,37.58,37.52,37.54,50600.0,33.5992,33.5992,33.5456,33.5635,50600.0
2011-05-16 12:00:00,37.55,37.6,37.55,37.56,27600.0,33.5724,33.6171,33.5724,33.5814,27600.0
2011-05-16 12:05:00,37.56,37.56,37.46,37.46,67800.0,33.5814,33.5814,33.4919,33.4919,67800.0
2011-05-16 12:10:00,37.46,37.48,37.43,37.43,45800.0,33.4919,33.5098,33.4651,33.4651,45800.0
2011-05-16 12:15:00,37.44,37.52,37.43,37.5,44600.0,33.4741,33.5456,33.4651,33.5277,44600.0
2011-05-16 12:20:00,37.51,37.51,37.48,37.5,27600.0,33.5367,33.5367,33.5098,33.5277,27600.0
2011-05-16 12:25:00,37.5,37.51,37.46,37.51,65200.0,33.5277,33.5367,33.4919,33.5367,65200.0
2011-05-16 12:30:00,37.49,37.52,37.47,37.48,37600.0,33.5188,33.5456,33.5009,33.5098,37600.0
2011-05-16 12:35:00,37.49,37.52,37.46,37.49,43000.0,33.5188,33.5456,33.4919,33.5188,43000.0
2011-05-16 12:40:00,37.48,37.54,37.44,37.44,56200.0,33.5098,33.5635,33.4741,33.4741,56200.0
2011-05-16 12:45:00,37.44,37.47,37.38,37.4,59000.0,33.4741,33.5009,33.4204,33.4383,59000.0
2011-05-16 12:50:00,37.41,37.41,37.27,37.32,71400.0,33.4472,33.4472,33.3221,33.3668,71400.0
2011-05-16 12:55:00,37.32,37.32,37.26,37.26,50800.0,33.3668,33.3668,33.3131,33.3131,50800.0
2011-05-16 13:00:00,37.26,37.34,37.24,37.34,58600.0,33.3131,33.3847,33.2953,33.3847,58600.0
2011-05-16 13:05:00,37.34,37.35,37.24,37.3,65600.0,33.3847,33.3936,33.2953,33.3489,65600.0
2011-05-16 13:10:00,37.3,37.3,37.21,37.21,22600.0,33.3489,33.3489,33.2684,33.2684,22600.0
2011-05-16 13:15:00,37.22,37.24,37.19,37.24,51600.0,33.2774,33.2953,33.2506,33.2953,51600.0
2011-05-16 13:20:00,37.25,37.31,37.22,37.29,41600.0,33.3042,33.3578,33.2774,33.34,41600.0
2011-05-16 13:25:00,37.29,37.3,37.27,37.27,107600.0,33.34,33.3489,33.3221,33.3221,107600.0
2011-05-16 13:30:00,37.27,37.34,37.27,37.29,63000.0,33.3221,33.3847,33.3221,33.34,63000.0
2011-05-16 13:35:00,37.29,37.34,37.27,37.32,83200.0,33.34,33.3847,33.3221,33.3668,83200.0
2011-05-16 13:40:00,37.32,37.34,37.31,37.33,91600.0,33.3668,33.3847,33.3578,33.3757,91600.0
2011-05-16 13:45:00,37.34,37.38,37.34,37.37,45600.0,33.3847,33.4204,33.3847,33.4115,45600.0
2011-05-16 13:50:00,37.37,37.38,37.33,37.33,28000.0,33.4115,33.4204,33.3757,33.3757,28000.0
2011-05-16 13:55:00,37.34,37.36,37.31,37.31,43000.0,33.3847,33.4025,33.3578,33.3578,43000.0
2011-05-16 14:00:00,37.32,37.35,37.3,37.35,76000.0,33.3668,33.3936,33.3489,33.3936,76000.0
2011-05-16 14:05:00,37.35,37.37,37.35,37.35,61400.0,33.3936,33.4115,33.3936,33.3936,61400.0
2011-05-16 14:10:00,37.35,37.35,37.28,37.28,65000.0,33.3936,33.3936,33.331,33.331,65000.0
2011-05-16 14:15:00,37.28,37.3,37.22,37.23,64800.0,33.331,33.3489,33.2774,33.2863,64800.0
2011-05-16 14:20:00,37.23,37.24,37.13,37.16,92000.0,33.2863,33.2953,33.1969,33.2237,92000.0
2011-05-16 14:25:00,37.16,37.16,37.12,37.13,51200.0,33.2237,33.2237,33.188,33.1969,51200.0
2011-05-16 14:30:00,37.14,37.2,37.05,37.05,118000.0,33.2058,33.2595,33.1254,33.1254,118000.0
2011-05-16 14:35:00,37.05,37.06,36.98,37.02,86200.0,33.1254,33.1343,33.0628,33.0986,86200.0
2011-05-16 14:40:00,37.02,37.02,36.96,36.99,98200.0,33.0986,33.0986,33.0449,33.0717,98200.0
2011-05-16 14:45:00,36.99,37.01,36.96,37.0,73400.0,33.0717,33.0896,33.0449,33.0807,73400.0
2011-05-16 14:50:00,37.0,37.04,36.93,36.96,73800.0,33.0807,33.1164,33.0181,33.0449,73800.0
2011-05-16 14:55:00,36.94,37.01,36.94,36.99,55200.0,33.027,33.0896,33.027,33.0717,55200.0
2011-05-16 15:00:00,36.99,37.09,36.99,37.06,238600.0,33.0717,33.1611,33.0717,33.1343,238600.0
2011-05-16 15:05:00,37.06,37.08,37.0,37.0,122600.0,33.1343,33.1522,33.0807,33.0807,122600.0
2011-05-16 15:10:00,37.0,37.0,36.97,36.99,84200.0,33.0807,33.0807,33.0539,33.0717,84200.0
2011-05-16 15:15:00,36.99,37.04,36.94,37.0,134600.0,33.0717,33.1164,33.027,33.0807,134600.0
2011-05-16 15:20:00,37.0,37.05,36.97,37.01,201400.0,33.0807,33.1254,33.0539,33.0896,201400.0
2011-05-16 15:25:00,37.01,37.02,36.97,36.99,112400.0,33.0896,33.0986,33.0539,33.0717,112400.0
2011-05-16 15:30:00,36.99,37.06,36.97,37.04,121600.0,33.0717,33.1343,33.0539,33.1164,121600.0
2011-05-16 15:35:00,37.04,37.04,36.96,36.98,121600.0,33.1164,33.1164,33.0449,33.0628,121600.0
2011-05-16 15:40:00,36.98,36.98,36.91,36.91,147400.0,33.0628,33.0628,33.0002,33.0002,147400.0
2011-05-16 15:45:00,36.92,36.92,36.8,36.85,198800.0,33.0092,33.0092,32.9019,32.9466,198800.0
2011-05-16 15:50:00,36.85,36.9,36.84,36.88,138400.0,32.9466,32.9913,32.9376,32.9734,138400.0
2011-05-16 15:55:00,36.88,36.94,36.88,36.88,248800.0,32.9734,33.027,32.9734,32.9734,248800.0
2011-05-17 09:30:00,36.59,36.81,36.52,36.8,186600.0,32.7141,32.9108,32.6515,32.9019,186600.0
2011-05-17 09:35:00,36.81,36.86,36.6,36.6,65200.0,32.9108,32.9555,32.723,32.723,65200.0
2011-05-17 09:40:00,36.6,36.68,36.54,36.66,78800.0,32.723,32.7946,32.6694,32.7767,78800.0
2011-05-17 09:45:00,36.67,36.72,36.63,36.65,83000.0,32.7856,32.8303,32.7499,32.7678,83000.0
2011-05-17 09:50:00,36.66,36.7,36.57,36.7,105400.0,32.7767,32.8125,32.6962,32.8125,105400.0
2011-05-17 09:55:00,36.71,36.83,36.71,36.79,41600.0,32.8214,32.9287,32.8214,32.8929,41600.0
2011-05-17 10:00:00,36.81,36.81,36.69,36.74,47000.0,32.9108,32.9108,32.8035,32.8482,47000.0
2011-05-17 10:05:00,36.74,36.76,36.65,36.67,51200.0,32.8482,32.8661,32.7678,32.7856,51200.0
2011-05-17 10:10:00,36.68,36.76,36.65,36.75,70600.0,32.7946,32.8661,32.7678,32.8572,70600.0
2011-05-17 10:15:00,36.75,36.95,36.74,36.86,81800.0,32.8572,33.036,32.8482,32.9555,81800.0
2011-05-17 10:20:00,36.87,36.9,36.8,36.84,40600.0,32.9644,32.9913,32.9019,32.9376,40600.0
2011-05-17 10:25:00,36.83,36.88,36.75,36.76,66200.0,32.9287,32.9734,32.8572,32.8661,66200.0
2011-05-17 10:30:00,36.76,36.87,36.75,36.81,35600.0,32.8661,32.9644,32.8572,32.9108,35600.0
2011-05-17 10:35:00,36.8,36.81,36.74,36.79,25400.0,32.9019,32.9108,32.8482,32.8929,25400.0
2011-05-17 10:40:00,36.79,36.8,36.77,36.78,39600.0,32.8929,32.9019,32.875,32.884,39600.0
2011-05-17 10:45:00,36.78,36.78,36.67,36.68,29200.0,32.884,32.884,32.7856,32.7946,29200.0
2011-05-17 10:50:00,36.67,36.68,36.63,36.67,31800.0,32.7856,32.7946,32.7499,32.7856,31800.0
2011-05-17 10:55:00,36.65,36.67,36.58,36.6,41400.0,32.7678,32.7856,32.7052,32.723,41400.0
2011-05-17 11:00:00,36.59,36.6,36.54,36.58,50200.0,32.7141,32.723,32.6694,32.7052,50200.0
2011-05-17 11:05:00,36.58,36.59,36.41,36.42,88400.0,32.7052,32.7141,32.5532,32.5621,88400.0
2011-05-17 11:10:00,36.42,36.44,36.39,36.4,53800.0,32.5621,32.58,32.5353,32.5442,53800.0
2011-05-17 11:15:00,36.41,36.42,36.33,36.42,27200.0,32.5532,32.5621,32.4816,32.5621,27200.0
2011-05-17 11:20:00,36.43,36.45,36.38,36.4,59200.0,32.5711,32.5889,32.5264,32.5442,59200.0
2011-05-17 11:25:00,36.38,36.42,36.35,36.41,33800.0,32.5264,32.5621,32.4995,32.5532,33800.0
2011-05-17 11:30:00,36.41,36.42,36.32,36.34,41400.0,32.5532,32.5621,32.4727,32.4906,41400.0
2011-05-17 11:35:00,36.33,36.34,36.27,36.27,63400.0,32.4816,32.4906,32.428,32.428,63400.0
2011-05-17 11:40:00,36.29,36.35,36.27,36.31,45400.0,32.4459,32.4995,32.428,32.4638,45400.0
2011-05-17 11:45:00,36.31,36.34,36.27,36.33,67600.0,32.4638,32.4906,32.428,32.4816,67600.0
2011-05-17 11:50:00,36.33,36.33,36.24,36.24,52600.0,32.4816,32.4816,32.4012,32.4012,52600.0
2011-05-17 11:55:00,36.24,36.25,36.22,36.24,62200.0,32.4012,32.4101,32.3833,32.4012,62200.0
2011-05-17 12:00:00,36.24,36.27,36.22,36.23,100600.0,32.4012,32.428,32.3833,32.3922,100600.0
2011-05-17 12:05:00,36.23,36.27,36.2,36.21,55200.0,32.3922,32.428,32.3654,32.3744,55200.0
2011-05-17 12:10:00,36.22,36.3,36.22,36.25,129000.0,32.3833,32.4548,32.3833,32.4101,129000.0
2011-05-17 12:15:00,36.26,36.28,36.23,36.24,76600.0,32.4191,32.4369,32.3922,32.4012,76600.0
2011-05-17 12:20:00,36.24,36.35,36.24,36.33,26800.0,32.4012,32.4995,32.4012,32.4816,26800.0
2011-05-17 12:25:00,36.32,36.33,36.26,36.33,22800.0,32.4727,32.4816,32.4191,32.4816,22800.0
2011-05-17 12:30:00,36.33,36.38,36.29,36.35,30400.0,32.4816,32.5264,32.4459,32.4995,30400.0
2011-05-17 12:35:00,36.35,36.42,36.35,36.41,51400.0,32.4995,32.5621,32.4995,32.5532,51400.0
2011-05-17 12:40:00,36.42,36.49,36.42,36.46,33400.0,32.5621,32.6247,32.5621,32.5979,33400.0
2011-05-17 12:45:00,36.47,36.48,36.38,36.38,39600.0,32.6068,32.6158,32.5264,32.5264,39600.0
2011-05-17 12:50:00,36.38,36.43,36.37,36.42,216200.0,32.5264,32.5711,32.5174,32.5621,216200.0
2011-05-17 12:55:00,36.41,36.44,36.4,36.44,157200.0,32.5532,32.58,32.5442,32.58,157200.0
2011-05-17 13:00:00,36.44,36.46,36.43,36.45,43000.0,32.58,32.5979,32.5711,32.5889,43000.0
2011-05-17 13:05:00,36.45,36.47,36.43,36.46,36200.0,32.5889,32.6068,32.5711,32.5979,36200.0
2011-05-17 13:10:00,36.46,36.5,36.43,36.49,32800.0,32.5979,32.6336,32.5711,32.6247,32800.0
2011-05-17 13:15:00,36.49,36.53,36.47,36.47,50600.0,32.6247,32.6605,32.6068,32.6068,50600.0
2011-05-17 13:20:00,36.48,36.51,36.44,36.5,32200.0,32.6158,32.6426,32.58,32.6336,32200.0
2011-05-17 13:25:00,36.5,36.53,36.46,36.52,32200.0,32.6336,32.6605,32.5979,32.6515,32200.0
2011-05-17 13:30:00,36.52,36.54,36.48,36.49,66400.0,32.6515,32.6694,32.6158,32.6247,66400.0
2011-05-17 13:35:00,36.49,36.49,36.45,36.48,107800.0,32.6247,32.6247,32.5889,32.6158,107800.0
2011-05-17 13:40:00,36.48,36.52,36.47,36.51,176600.0,32.6158,32.6515,32.6068,32.6426,176600.0
2011-05-17 13:45:00,36.51,36.52,36.49,36.5,80400.0,32.6426,32.6515,32.6247,32.6336,80400.0
2011-05-17 13:50:00,36.5,36.54,36.49,36.49,46600.0,32.6336,32.6694,32.6247,32.6247,46600.0
2011-05-17 13:55:00,36.49,36.58,36.49,36.57,50400.0,32.6247,32.7052,32.6247,32.6962,50400.0
2011-05-17 14:00:00,36.58,36.63,36.56,36.62,111800.0,32.7052,32.7499,32.6873,32.7409,111800.0
2011-05-17 14:05:00,36.62,36.7,36.62,36.62,101000.0,32.7409,32.8125,32.7409,32.7409,101000.0
2011-05-17 14:10:00,36.62,36.62,36.58,36.6,75000.0,32.7409,32.7409,32.7052,32.723,75000.0
2011-05-17 14:15:00,36.59,36.6,36.52,36.54,60000.0,32.7141,32.723,32.6515,32.6694,60000.0
2011-05-17 14:20:00,36.54,36.56,36.49,36.52,123400.0,32.6694,32.6873,32.6247,32.6515,123400.0
2011-05-17 14:25:00,36.52,36.59,36.52,36.55,69600.0,32.6515,32.7141,32.6515,32.6783,69600.0
2011-05-17 14:30:00,36.55,36.59,36.54,36.59,106800.0,32.6783,32.7141,32.6694,32.7141,106800.0
2011-05-17 14:35:00,36.59,36.59,36.57,36.58,119400.0,32.7141,32.7141,32.6962,32.7052,119400.0
2011-05-17 14:40:00,36.58,36.6,36.56,36.57,55200.0,32.7052,32.723,32.6873,32.6962,55200.0
2011-05-17 14:45:00,36.57,36.69,36.57,36.65,84200.0,32.6962,32.8035,32.6962,32.7678,84200.0
2011-05-17 14:50:00,36.65,36.74,36.63,36.72,72800.0,32.7678,32.8482,32.7499,32.8303,72800.0
2011-05-17 14:55:00,36.72,36.77,36.71,36.75,170200.0,32.8303,32.875,32.8214,32.8572,170200.0
2011-05-17 15:00:00,36.75,36.75,36.71,36.72,100000.0,32.8572,32.8572,32.8214,32.8303,100000.0
2011-05-17 15:05:00,36.73,36.75,36.66,36.73,102000.0,32.8393,32.8572,32.7767,32.8393,102000.0
2011-05-17 15:10:00,36.74,36.76,36.72,36.74,67800.0,32.8482,32.8661,32.8303,32.8482,67800.0
2011-05-17 15:15:00,36.74,36.77,36.7,36.75,116400.0,32.8482,32.875,32.8125,32.8572,116400.0
2011-05-17 15:20:00,36.75,36.84,36.75,36.79,183200.0,32.8572,32.9376,32.8572,32.8929,183200.0
2011-05-17 15:25:00,36.8,36.82,36.75,36.79,95400.0,32.9019,32.9197,32.8572,32.8929,95400.0
2011-05-17 15:30:00,36.78,36.87,36.78,36.86,117600.0,32.884,32.9644,32.884,32.9555,117600.0
2011-05-17 15:35:00,36.86,36.91,36.85,36.89,92000.0,32.9555,33.0002,32.9466,32.9823,92000.0
2011-05-17 15:40:00,36.9,36.92,36.85,36.86,75200.0,32.9913,33.0092,32.9466,32.9555,75200.0
2011-05-17 15:45:00,36.85,36.94,36.85,36.92,161400.0,32.9466,33.027,32.9466,33.0092,161400.0
2011-05-17 15:50:00,36.92,36.92,36.79,36.83,208000.0,33.0092,33.0092,32.8929,32.9287,208000.0
2011-05-17 15:55:00,36.84,36.88,36.82,36.86,294200.0,32.9376,32.9734,32.9197,32.9555,294200.0
2011-05-18 09:30:00,36.82,36.82,36.45,36.52,323000.0,32.9197,32.9197,32.5889,32.6515,323000.0
2011-05-18 09:35:00,36.54,36.6,36.38,36.42,158800.0,32.6694,32.723,32.5264,32.5621,158800.0
2011-05-18 09:40:00,36.41,36.63,36.38,36.58,167000.0,32.5532,32.7499,32.5264,32.7052,167000.0
2011-05-18 09:45:00,36.57,36.65,36.45,36.47,191200.0,32.6962,32.7678,32.5889,32.6068,191200.0
2011-05-18 09:50:00,36.47,36.47,36.3,36.32,208600.0,32.6068,32.6068,32.4548,32.4727,208600.0
2011-05-18 09:55:00,36.31,36.33,36.2,36.24,162800.0,32.4638,32.4816,32.3654,32.4012,162800.0
2011-05-18 10:00:00,36.24,36.48,36.24,36.47,166200.0,32.4012,32.6158,32.4012,32.6068,166200.0
2011-05-18 10:05:00,36.47,36.64,36.47,36.58,498000.0,32.6068,32.7588,32.6068,32.7052,498000.0
2011-05-18 10:10:00,36.58,36.59,36.51,36.55,396400.0,32.7052,32.7141,32.6426,32.6783,396400.0
2011-05-18 10:15:00,36.55,36.56,36.42,36.56,126600.0,32.6783,32.6873,32.5621,32.6873,126600.0
2011-05-18 10:20:00,36.56,36.83,36.56,36.67,75800.0,32.6873,32.9287,32.6873,32.7856,75800.0
2011-05-18 10:25:00,36.67,36.69,36.63,36.64,54600.0,32.7856,32.8035,32.7499,32.7588,54600.0
2011-05-18 10:30:00,36.65,36.73,36.65,36.73,79400.0,32.7678,32.8393,32.7678,32.8393,79400.0
2011-05-18 10:35:00,36.73,36.79,36.73,36.76,242000.0,32.8393,32.8929,32.8393,32.8661,242000.0
2011-05-18 10:40:00,36.76,36.78,36.63,36.63,95600.0,32.8661,32.884,32.7499,32.7499,95600.0
2011-05-18 10:45:00,36.63,36.7,36.63,36.65,79400.0,32.7499,32.8125,32.7499,32.7678,79400.0
2011-05-18 10:50:00,36.65,36.66,36.54,36.55,46200.0,32.7678,32.7767,32.6694,32.6783,46200.0
2011-05-18 10:55:00,36.56,36.6,36.55,36.57,25600.0,32.6873,32.723,32.6783,32.6962,25600.0
2011-05-18 11:00:00,36.57,36.63,36.57,36.63,51800.0,32.6962,32.7499,32.6962,32.7499,51800.0
2011-05-18 11:05:00,36.63,36.63,36.56,36.63,52600.0,32.7499,32.7499,32.6873,32.7499,52600.0
2011-05-18 11:10:00,36.63,36.65,36.6,36.62,60200.0,32.7499,32.7678,32.723,32.7409,60200.0
2011-05-18 11:15:00,36.63,36.66,36.6,36.65,55000.0,32.7499,32.7767,32.723,32.7678,55000.0
2011-05-18 11:20:00,36.65,36.65,36.54,36.55,41200.0,32.7678,32.7678,32.6694,32.6783,41200.0
2011-05-18 11:25:00,36.54,36.54,36.49,36.5,31600.0,32.6694,32.6694,32.6247,32.6336,31600.0
2011-05-18 11:30:00,36.51,36.56,36.49,36.55,38000.0,32.6426,32.6873,32.6247,32.6783,38000.0
2011-05-18 11:35:00,36.54,36.58,36.52,36.58,22600.0,32.6694,32.7052,32.6515,32.7052,22600.0
2011-05-18 11:40:00,36.57,36.63,36.57,36.6,138200.0,32.6962,32.7499,32.6962,32.723,138200.0
2011-05-18 11:45:00,36.6,36.66,36.6,36.66,30600.0,32.723,32.7767,32.723,32.7767,30600.0
2011-05-18 11:50:00,36.65,36.68,36.65,36.67,59800.0,32.7678,32.7946,32.7678,32.7856,59800.0
2011-05-18 11:55:00,36.67,36.67,36.64,36.66,32600.0,32.7856,32.7856,32.7588,32.7767,32600.0
2011-05-18 12:00:00,36.66,36.73,36.66,36.72,34800.0,32.7767,32.8393,32.7767,32.8303,34800.0
2011-05-18 12:05:00,36.72,36.72,36.63,36.67,38600.0,32.8303,32.8303,32.7499,32.7856,38600.0
2011-05-18 12:10:00,36.67,36.71,36.67,36.71,17800.0,32.7856,32.8214,32.7856,32.8214,17800.0
2011-05-18 12:15:00,36.71,36.75,36.7,36.73,20600.0,32.8214,32.8572,32.8125,32.8393,20600.0
2011-05-18 12:20:00,36.73,36.75,36.72,36.75,16800.0,32.8393,32.8572,32.8303,32.8572,16800.0
2011-05-18 12:25:00,36.74,36.77,36.72,36.76,29200.0,32.8482,32.875,32.8303,32.8661,29200.0
2011-05-18 12:30:00,36.76,36.81,36.76,36.8,33600.0,32.8661,32.9108,32.8661,32.9019,33600.0
2011-05-18 12:35:00,36.81,36.81,36.77,36.79,17800.0,32.9108,32.9108,32.875,32.8929,17800.0
2011-05-18 12:40:00,36.8,36.81,36.77,36.78,23400.0,32.9019,32.9108,32.875,32.884,23400.0
2011-05-18 12:45:00,36.78,36.8,36.77,36.78,13200.0,32.884,32.9019,32.875,32.884,13200.0
2011-05-18 12:50:00,36.79,36.79,36.7,36.7,59600.0,32.8929,32.8929,32.8125,32.8125,59600.0
2011-05-18 12:55:00,36.69,36.75,36.69,36.74,121800.0,32.8035,32.8572,32.8035,32.8482,121800.0
2011-05-18 13:00:00,36.74,36.77,36.72,36.77,150000.0,32.8482,32.875,32.8303,32.875,150000.0
2011-05-18 13:05:00,36.77,36.84,36.77,36.82,49000.0,32.875,32.9376,32.875,32.9197,49000.0
2011-05-18 13:10:00,36.81,36.84,36.77,36.77,66600.0,32.9108,32.9376,32.875,32.875,66600.0
2011-05-18 13:15:00,36.77,36.77,36.71,36.71,53000.0,32.875,32.875,32.8214,32.8214,53000.0
2011-05-18 13:20:00,36.71,36.72,36.67,36.67,76400.0,32.8214,32.8303,32.7856,32.7856,76400.0
2011-05-18 13:25:00,36.67,36.69,36.65,36.67,47400.0,32.7856,32.8035,32.7678,32.7856,47400.0
2011-05-18 13:30:00,36.65,36.68,36.64,36.66,36800.0,32.7678,32.7946,32.7588,32.7767,36800.0
2011-05-18 13:35:00,36.65,36.7,36.63,36.65,43400.0,32.7678,32.8125,32.7499,32.7678,43400.0
2011-05-18 13:40:00,36.65,36.73,36.63,36.7,32000.0,32.7678,32.8393,32.7499,32.8125,32000.0
2011-05-18 13:45:00,36.69,36.74,36.68,36.73,44400.0,32.8035,32.8482,32.7946,32.8393,44400.0
2011-05-18 13:50:00,36.73,36.76,36.73,36.73,31200.0,32.8393,32.8661,32.8393,32.8393,31200.0
2011-05-18 13:55:00,36.74,36.81,36.74,36.8,32600.0,32.8482,32.9108,32.8482,32.9019,32600.0
2011-05-18 14:00:00,36.79,36.8,36.73,36.76,50800.0,32.8929,32.9019,32.8393,32.8661,50800.0
2011-05-18 14:05:00,36.76,36.88,36.74,36.85,62400.0,32.8661,32.9734,32.8482,32.9466,62400.0
2011-05-18 14:10:00,36.85,36.9,36.85,36.88,30600.0,32.9466,32.9913,32.9466,32.9734,30600.0
2011-05-18 14:15:00,36.9,36.9,36.84,36.85,33400.0,32.9913,32.9913,32.9376,32.9466,33400.0
2011-05-18 14:20:00,36.85,36.85,36.77,36.77,57800.0,32.9466,32.9466,32.875,32.875,57800.0
2011-05-18 14:25:00,36.77,36.8,36.77,36.8,21600.0,32.875,32.9019,32.875,32.9019,21600.0
2011-05-18 14:30:00,36.79,36.86,36.79,36.86,42000.0,32.8929,32.9555,32.8929,32.9555,42000.0
2011-05-18 14:35:00,36.87,36.88,36.75,36.76,49200.0,32.9644,32.9734,32.8572,32.8661,49200.0
2011-05-18 14:40:00,36.76,36.83,36.76,36.79,34200.0,32.8661,32.9287,32.8661,32.8929,34200.0
2011-05-18 14:45:00,36.8,36.83,36.8,36.8,26800.0,32.9019,32.9287,32.9019,32.9019,26800.0
2011-05-18 14:50:00,36.8,36.81,36.71,36.71,76400.0,32.9019,32.9108,32.8214,32.8214,76400.0
2011-05-18 14:55:00,36.72,36.73,36.69,36.72,66200.0,32.8303,32.8393,32.8035,32.8303,66200.0
2011-05-18 15:00:00,36.72,36.78,36.72,36.78,35800.0,32.8303,32.884,32.8303,32.884,35800.0
2011-05-18 15:05:00,36.77,36.81,36.75,36.77,38200.0,32.875,32.9108,32.8572,32.875,38200.0
2011-05-18 15:10:00,36.76,36.79,36.76,36.77,32800.0,32.8661,32.8929,32.8661,32.875,32800.0
2011-05-18 15:15:00,36.77,36.82,36.76,36.82,68800.0,32.875,32.9197,32.8661,32.9197,68800.0
2011-05-18 15:20:00,36.83,36.83,36.79,36.79,27000.0,32.9287,32.9287,32.8929,32.8929,27000.0
2011-05-18 15:25:00,36.8,36.82,36.79,36.81,48400.0,32.9019,32.9197,32.8929,32.9108,48400.0
2011-05-18 15:30:00,36.81,36.82,36.75,36.76,159800.0,32.9108,32.9197,32.8572,32.8661,159800.0
2011-05-18 15:35:00,36.76,36.77,36.73,36.73,56600.0,32.8661,32.875,32.8393,32.8393,56600.0
2011-05-18 15:40:00,36.74,36.74,36.68,36.71,132200.0,32.8482,32.8482,32.7946,32.8214,132200.0
2011-05-18 15:45:00,36.71,36.71,36.67,36.69,114800.0,32.8214,32.8214,32.7856,32.8035,114800.0
2011-05-18 15:50:00,36.7,36.72,36.68,36.7,157600.0,32.8125,32.8303,32.7946,32.8125,157600.0
2011-05-18 15:55:00,36.7,36.71,36.66,36.68,270000.0,32.8125,32.8214,32.7767,32.7946,270000.0
2011-05-19 09:30:00,36.87,36.94,36.73,36.91,81400.0,32.9644,33.027,32.8393,33.0002,81400.0
2011-05-19 09:35:00,36.91,36.98,36.85,36.88,54000.0,33.0002,33.0628,32.9466,32.9734,54000.0
2011-05-19 09:40:00,36.9,36.92,36.86,36.86,53200.0,32.9913,33.0092,32.9555,32.9555,53200.0
2011-05-19 09:45:00,36.87,36.88,36.79,36.85,101800.0,32.9644,32.9734,32.8929,32.9466,101800.0
2011-05-19 09:50:00,36.85,36.87,36.83,36.85,92200.0,32.9466,32.9644,32.9287,32.9466,92200.0
2011-05-19 09:55:00,36.86,36.88,36.81,36.85,135200.0,32.9555,32.9734,32.9108,32.9466,135200.0
2011-05-19 10:00:00,36.84,36.84,36.76,36.82,109800.0,32.9376,32.9376,32.8661,32.9197,109800.0
2011-05-19 10:05:00,36.82,36.83,36.74,36.76,76000.0,32.9197,32.9287,32.8482,32.8661,76000.0
2011-05-19 10:10:00,36.74,36.79,36.67,36.7,69000.0,32.8482,32.8929,32.7856,32.8125,69000.0
2011-05-19 10:15:00,36.69,36.69,36.63,36.69,41400.0,32.8035,32.8035,32.7499,32.8035,41400.0
2011-05-19 10:20:00,36.69,36.82,36.69,36.81,76400.0,32.8035,32.9197,32.8035,32.9108,76400.0
2011-05-19 10:25:00,36.82,36.82,36.78,36.78,48400.0,32.9197,32.9197,32.884,32.884,48400.0
2011-05-19 10:30:00,36.78,36.79,36.73,36.75,70200.0,32.884,32.8929,32.8393,32.8572,70200.0
2011-05-19 10:35:00,36.75,36.8,36.73,36.74,78800.0,32.8572,32.9019,32.8393,32.8482,78800.0
2011-05-19 10:40:00,36.74,36.75,36.63,36.63,80000.0,32.8482,32.8572,32.7499,32.7499,80000.0
2011-05-19 10:45:00,36.63,36.69,36.63,36.68,46600.0,32.7499,32.8035,32.7499,32.7946,46600.0
2011-05-19 10:50:00,36.67,36.67,36.58,36.58,57200.0,32.7856,32.7856,32.7052,32.7052,57200.0
2011-05-19 10:55:00,36.58,36.58,36.53,36.55,43000.0,32.7052,32.7052,32.6605,32.6783,43000.0
2011-05-19 11:00:00,36.54,36.55,36.52,36.54,55200.0,32.6694,32.6783,32.6515,32.6694,55200.0
2011-05-19 11:05:00,36.54,36.55,36.52,36.54,42400.0,32.6694,32.6783,32.6515,32.6694,42400.0
2011-05-19 11:10:00,36.54,36.55,36.52,36.54,31800.0,32.6694,32.6783,32.6515,32.6694,31800.0
2011-05-19 11:15:00,36.54,36.55,36.52,36.54,45000.0,32.6694,32.6783,32.6515,32.6694,45000.0
2011-05-19 11:20:00,36.54,36.55,36.53,36.53,27200.0,32.6694,32.6783,32.6605,32.6605,27200.0
2011-05-19 11:25:00,36.52,36.56,36.52,36.55,60600.0,32.6515,32.6873,32.6515,32.6783,60600.0
2011-05-19 11:30:00,36.55,36.6,36.55,36.6,25400.0,32.6783,32.723,32.6783,32.723,25400.0
2011-05-19 11:35:00,36.6,36.63,36.6,36.63,33800.0,32.723,32.7499,32.723,32.7499,33800.0
2011-05-19 11:40:00,36.63,36.64,36.6,36.63,38600.0,32.7499,32.7588,32.723,32.7499,38600.0
2011-05-19 11:45:00,36.63,36.63,36.61,36.63,26600.0,32.7499,32.7499,32.732,32.7499,26600.0
2011-05-19 11:50:00,36.63,36.66,36.63,36.65,35600.0,32.7499,32.7767,32.7499,32.7678,35600.0
2011-05-19 11:55:00,36.65,36.65,36.63,36.64,45200.0,32.7678,32.7678,32.7499,32.7588,45200.0
2011-05-19 12:00:00,36.63,36.67,36.63,36.63,64000.0,32.7499,32.7856,32.7499,32.7499,64000.0
2011-05-19 12:05:00,36.63,36.71,36.63,36.7,38600.0,32.7499,32.8214,32.7499,32.8125,38600.0
2011-05-19 12:10:00,36.69,36.71,36.66,36.71,28600.0,32.8035,32.8214,32.7767,32.8214,28600.0
2011-05-19 12:15:00,36.71,36.77,36.7,36.77,24200.0,32.8214,32.875,32.8125,32.875,24200.0
2011-05-19 12:20:00,36.77,36.8,36.77,36.77,33800.0,32.875,32.9019,32.875,32.875,33800.0
2011-05-19 12:25:00,36.77,36.8,36.75,36.77,63800.0,32.875,32.9019,32.8572,32.875,63800.0
2011-05-19 12:30:00,36.77,36.8,36.74,36.74,59600.0,32.875,32.9019,32.8482,32.8482,59600.0
2011-05-19 12:35:00,36.75,36.77,36.74,36.77,58400.0,32.8572,32.875,32.8482,32.875,58400.0
2011-05-19 12:40:00,36.77,36.77,36.74,36.74,34600.0,32.875,32.875,32.8482,32.8482,34600.0
2011-05-19 12:45:00,36.74,36.77,36.73,36.75,34800.0,32.8482,32.875,32.8393,32.8572,34800.0
2011-05-19 12:50:00,36.75,36.79,36.74,36.76,57600.0,32.8572,32.8929,32.8482,32.8661,57600.0
2011-05-19 12:55:00,36.76,36.76,36.74,36.74,28400.0,32.8661,32.8661,32.8482,32.8482,28400.0
2011-05-19 13:00:00,36.75,36.76,36.75,36.75,23800.0,32.8572,32.8661,32.8572,32.8572,23800.0
2011-05-19 13:05:00,36.74,36.8,36.74,36.8,67800.0,32.8482,32.9019,32.8482,32.9019,67800.0
2011-05-19 13:10:00,36.8,36.81,36.79,36.79,35000.0,32.9019,32.9108,32.8929,32.8929,35000.0
2011-05-19 13:15:00,36.8,36.83,36.77,36.82,42800.0,32.9019,32.9287,32.875,32.9197,42800.0
2011-05-19 13:20:00,36.83,36.83,36.77,36.79,39000.0,32.9287,32.9287,32.875,32.8929,39000.0
2011-05-19 13:25:00,36.79,36.79,36.76,36.77,40600.0,32.8929,32.8929,32.8661,32.875,40600.0
2011-05-19 13:30:00,36.77,36.81,36.77,36.79,37200.0,32.875,32.9108,32.875,32.8929,37200.0
2011-05-19 13:35:00,36.79,36.8,36.77,36.77,30400.0,32.8929,32.9019,32.875,32.875,30400.0
2011-05-19 13:40:00,36.77,36.77,36.74,36.74,40200.0,32.875,32.875,32.8482,32.8482,40200.0
2011-05-19 13:45:00,36.74,36.74,36.74,36.74,33000.0,32.8482,32.8482,32.8482,32.8482,33000.0
2011-05-19 13:50:00,36.74,36.74,36.73,36.74,38000.0,32.8482,32.8482,32.8393,32.8482,38000.0
2011-05-19 13:55:00,36.74,36.76,36.73,36.75,45400.0,32.8482,32.8661,32.8393,32.8572,45400.0
2011-05-19 14:00:00,36.74,36.76,36.74,36.75,33400.0,32.8482,32.8661,32.8482,32.8572,33400.0
2011-05-19 14:05:00,36.76,36.8,36.76,36.77,46200.0,32.8661,32.9019,32.8661,32.875,46200.0
2011-05-19 14:10:00,36.77,36.8,36.75,36.77,41400.0,32.875,32.9019,32.8572,32.875,41400.0
2011-05-19 14:15:00,36.77,36.78,36.74,36.75,41000.0,32.875,32.884,32.8482,32.8572,41000.0
2011-05-19 14:20:00,36.76,36.8,36.75,36.75,47400.0,32.8661,32.9019,32.8572,32.8572,47400.0
2011-05-19 14:25:00,36.76,36.76,36.72,36.75,58200.0,32.8661,32.8661,32.8303,32.8572,58200.0
2011-05-19 14:30:00,36.75,36.76,36.74,36.75,41600.0,32.8572,32.8661,32.8482,32.8572,41600.0
2011-05-19 14:35:00,36.75,36.77,36.74,36.76,45400.0,32.8572,32.875,32.8482,32.8661,45400.0
2011-05-19 14:40:00,36.76,36.76,36.66,36.68,60200.0,32.8661,32.8661,32.7767,32.7946,60200.0
2011-05-19 14:45:00,36.67,36.7,36.67,36.68,29000.0,32.7856,32.8125,32.7856,32.7946,29000.0
2011-05-19 14:50:00,36.69,36.75,36.69,36.74,65000.0,32.8035,32.8572,32.8035,32.8482,65000.0
2011-05-19 14:55:00,36.74,36.77,36.74,36.77,98000.0,32.8482,32.875,32.8482,32.875,98000.0
2011-05-19 15:00:00,36.77,36.84,36.77,36.83,92200.0,32.875,32.9376,32.875,32.9287,92200.0
2011-05-19 15:05:00,36.82,36.84,36.82,36.84,42200.0,32.9197,32.9376,32.9197,32.9376,42200.0
2011-05-19 15:10:00,36.84,36.86,36.84,36.85,54600.0,32.9376,32.9555,32.9376,32.9466,54600.0
2011-05-19 15:15:00,36.85,36.88,36.83,36.88,99400.0,32.9466,32.9734,32.9287,32.9734,99400.0
2011-05-19 15:20:00,36.88,36.91,36.88,36.88,51000.0,32.9734,33.0002,32.9734,32.9734,51000.0
2011-05-19 15:25:00,36.88,36.9,36.87,36.9,34600.0,32.9734,32.9913,32.9644,32.9913,34600.0
2011-05-19 15:30:00,36.91,36.94,36.9,36.91,58200.0,33.0002,33.027,32.9913,33.0002,58200.0
2011-05-19 15:35:00,36.91,36.92,36.85,36.85,100800.0,33.0002,33.0092,32.9466,32.9466,100800.0
2011-05-19 15:40:00,36.85,36.86,36.82,36.83,130800.0,32.9466,32.9555,32.9197,32.9287,130800.0
2011-05-19 15:45:00,36.84,36.87,36.82,36.84,189800.0,32.9376,32.9644,32.9197,32.9376,189800.0
2011-05-19 15:50:00,36.84,36.85,36.82,36.85,171600.0,32.9376,32.9466,32.9197,32.9466,171600.0
2011-05-19 15:55:00,36.85,36.86,36.83,36.83,205000.0,32.9466,32.9555,32.9287,32.9287,205000.0
2011-05-20 09:30:00,36.76,37.05,36.7,37.01,280600.0,32.8661,33.1254,32.8125,33.0896,280600.0
2011-05-20 09:35:00,37.01,37.07,36.97,37.02,67400.0,33.0896,33.1433,33.0539,33.0986,67400.0
2011-05-20 09:40:00,37.02,37.07,37.01,37.01,34400.0,33.0986,33.1433,33.0896,33.0896,34400.0
2011-05-20 09:45:00,37.01,37.06,37.0,37.04,60600.0,33.0896,33.1343,33.0807,33.1164,60600.0
2011-05-20 09:50:00,37.03,37.07,37.02,37.02,105400.0,33.1075,33.1433,33.0986,33.0986,105400.0
2011-05-20 09:55:00,37.02,37.03,36.93,36.94,65800.0,33.0986,33.1075,33.0181,33.027,65800.0
2011-05-20 10:00:00,36.94,36.97,36.88,36.94,59200.0,33.027,33.0539,32.9734,33.027,59200.0
2011-05-20 10:05:00,36.94,36.94,36.85,36.91,74400.0,33.027,33.027,32.9466,33.0002,74400.0
2011-05-20 10:10:00,36.9,36.95,36.81,36.82,119800.0,32.9913,33.036,32.9108,32.9197,119800.0
2011-05-20 10:15:00,36.8,36.86,36.77,36.84,42400.0,32.9019,32.9555,32.875,32.9376,42400.0
2011-05-20 10:20:00,36.84,36.84,36.75,36.77,53800.0,32.9376,32.9376,32.8572,32.875,53800.0
2011-05-20 10:25:00,36.79,36.85,36.79,36.84,21400.0,32.8929,32.9466,32.8929,32.9376,21400.0
2011-05-20 10:30:00,36.83,36.88,36.82,36.88,44200.0,32.9287,32.9734,32.9197,32.9734,44200.0
2011-05-20 10:35:00,36.87,36.91,36.85,36.89,41600.0,32.9644,33.0002,32.9466,32.9823,41600.0
2011-05-20 10:40:00,36.9,36.91,36.85,36.85,105000.0,32.9913,33.0002,32.9466,32.9466,105000.0
2011-05-20 10:45:00,36.85,36.86,36.8,36.85,95000.0,32.9466,32.9555,32.9019,32.9466,95000.0
2011-05-20 10:50:00,36.85,36.87,36.81,36.86,51600.0,32.9466,32.9644,32.9108,32.9555,51600.0
2011-05-20 10:55:00,36.86,36.86,36.8,36.82,47200.0,32.9555,32.9555,32.9019,32.9197,47200.0
2011-05-20 11:00:00,36.83,36.86,36.8,36.84,41200.0,32.9287,32.9555,32.9019,32.9376,41200.0
2011-05-20 11:05:00,36.83,36.83,36.77,36.82,23000.0,32.9287,32.9287,32.875,32.9197,23000.0
2011-05-20 11:10:00,36.82,36.83,36.8,36.81,17800.0,32.9197,32.9287,32.9019,32.9108,17800.0
2011-05-20 11:15:00,36.81,36.84,36.79,36.83,36600.0,32.9108,32.9376,32.8929,32.9287,36600.0
2011-05-20 11:20:00,36.83,36.86,36.82,36.85,21600.0,32.9287,32.9555,32.9197,32.9466,21600.0
2011-05-20 11:25:00,36.84,36.87,36.83,36.87,23200.0,32.9376,32.9644,32.9287,32.9644,23200.0
2011-05-20 11:30:00,36.87,36.93,36.87,36.91,47400.0,32.9644,33.0181,32.9644,33.0002,47400.0
2011-05-20 11:35:00,36.91,36.96,36.88,36.88,71000.0,33.0002,33.0449,32.9734,32.9734,71000.0
2011-05-20 11:40:00,36.88,36.88,36.85,36.87,40800.0,32.9734,32.9734,32.9466,32.9644,40800.0
2011-05-20 11:45:00,36.88,36.92,36.87,36.88,20800.0,32.9734,33.0092,32.9644,32.9734,20800.0
2011-05-20 11:50:00,36.88,36.91,36.87,36.88,20000.0,32.9734,33.0002,32.9644,32.9734,20000.0
2011-05-20 11:55:00,36.87,36.92,36.87,36.9,18600.0,32.9644,33.0092,32.9644,32.9913,18600.0
2011-05-20 12:00:00,36.91,37.0,36.91,36.99,30800.0,33.0002,33.0807,33.0002,33.0717,30800.0
2011-05-20 12:05:00,36.98,36.98,36.91,36.94,31000.0,33.0628,33.0628,33.0002,33.027,31000.0
2011-05-20 12:10:00,36.94,37.02,36.93,37.01,35600.0,33.027,33.0986,33.0181,33.0896,35600.0
2011-05-20 12:15:00,37.01,37.06,37.0,37.04,56400.0,33.0896,33.1343,33.0807,33.1164,56400.0
2011-05-20 12:20:00,37.04,37.13,37.04,37.12,45800.0,33.1164,33.1969,33.1164,33.188,45800.0
2011-05-20 12:25:00,37.13,37.18,37.09,37.14,41800.0,33.1969,33.2416,33.1611,33.2058,41800.0
2011-05-20 12:30:00,37.15,37.21,37.14,37.2,42200.0,33.2148,33.2684,33.2058,33.2595,42200.0
2011-05-20 12:35:00,37.2,37.27,37.2,37.26,60400.0,33.2595,33.3221,33.2595,33.3131,60400.0
2011-05-20 12:40:00,37.27,37.27,37.22,37.27,25000.0,33.3221,33.3221,33.2774,33.3221,25000.0
2011-05-20 12:45:00,37.27,37.27,37.24,37.24,37600.0,33.3221,33.3221,33.2953,33.2953,37600.0
2011-05-20 12:50:00,37.24,37.25,37.19,37.21,34000.0,33.2953,33.3042,33.2506,33.2684,34000.0
2011-05-20 12:55:00,37.21,37.26,37.19,37.22,34400.0,33.2684,33.3131,33.2506,33.2774,34400.0
2011-05-20 13:00:00,37.22,37.23,37.2,37.22,44200.0,33.2774,33.2863,33.2595,33.2774,44200.0
2011-05-20 13:05:00,37.21,37.24,37.2,37.23,31200.0,33.2684,33.2953,33.2595,33.2863,31200.0
2011-05-20 13:10:00,37.23,37.24,37.2,37.21,44400.0,33.2863,33.2953,33.2595,33.2684,44400.0
2011-05-20 13:15:00,37.21,37.23,37.2,37.23,32000.0,33.2684,33.2863,33.2595,33.2863,32000.0
2011-05-20 13:20:00,37.22,37.27,37.2,37.27,53000.0,33.2774,33.3221,33.2595,33.3221,53000.0
2011-05-20 13:25:00,37.27,37.29,37.23,37.24,36200.0,33.3221,33.34,33.2863,33.2953,36200.0
2011-05-20 13:30:00,37.24,37.32,37.24,37.3,48800.0,33.2953,33.3668,33.2953,33.3489,48800.0
2011-05-20 13:35:00,37.31,37.32,37.28,37.31,35400.0,33.3578,33.3668,33.331,33.3578,35400.0
2011-05-20 13:40:00,37.31,37.33,37.27,37.29,33000.0,33.3578,33.3757,33.3221,33.34,33000.0
2011-05-20 13:45:00,37.29,37.31,37.27,37.27,22600.0,33.34,33.3578,33.3221,33.3221,22600.0
2011-05-20 13:50:00,37.27,37.27,37.23,37.24,20800.0,33.3221,33.3221,33.2863,33.2953,20800.0
2011-05-20 13:55:00,37.24,37.25,37.22,37.24,25400.0,33.2953,33.3042,33.2774,33.2953,25400.0
2011-05-20 14:00:00,37.24,37.29,37.24,37.27,41600.0,33.2953,33.34,33.2953,33.3221,41600.0
2011-05-20 14:05:00,37.27,37.3,37.23,37.23,31000.0,33.3221,33.3489,33.2863,33.2863,31000.0
2011-05-20 14:10:00,37.22,37.26,37.21,37.24,43800.0,33.2774,33.3131,33.2684,33.2953,43800.0
2011-05-20 14:15:00,37.22,37.24,37.22,37.24,22800.0,33.2774,33.2953,33.2774,33.2953,22800.0
2011-05-20 14:20:00,37.23,37.27,37.23,37.27,31800.0,33.2863,33.3221,33.2863,33.3221,31800.0
2011-05-20 14:25:00,37.27,37.27,37.24,37.27,27200.0,33.3221,33.3221,33.2953,33.3221,27200.0
2011-05-20 14:30:00,37.27,37.27,37.24,37.24,15400.0,33.3221,33.3221,33.2953,33.2953,15400.0
2011-05-20 14:35:00,37.24,37.27,37.22,37.25,57200.0,33.2953,33.3221,33.2774,33.3042,57200.0
2011-05-20 14:40:00,37.25,37.26,37.24,37.25,38000.0,33.3042,33.3131,33.2953,33.3042,38000.0
2011-05-20 14:45:00,37.26,37.3,37.26,37.29,70200.0,33.3131,33.3489,33.3131,33.34,70200.0
2011-05-20 14:50:00,37.3,37.32,37.29,37.31,51400.0,33.3489,33.3668,33.34,33.3578,51400.0
2011-05-20 14:55:00,37.31,37.31,37.2,37.2,46000.0,33.3578,33.3578,33.2595,33.2595,46000.0
2011-05-20 15:00:00,37.19,37.2,37.12,37.13,37400.0,33.2506,33.2595,33.188,33.1969,37400.0
2011-05-20 15:05:00,37.13,37.17,37.13,37.14,32200.0,33.1969,33.2327,33.1969,33.2058,32200.0
2011-05-20 15:10:00,37.14,37.2,37.14,37.17,25600.0,33.2058,33.2595,33.2058,33.2327,25600.0
2011-05-20 15:15:00,37.17,37.17,37.13,37.14,38800.0,33.2327,33.2327,33.1969,33.2058,38800.0
2011-05-20 15:20:00,37.14,37.16,37.13,37.13,36200.0,33.2058,33.2237,33.1969,33.1969,36200.0
2011-05-20 15:25:00,37.13,37.16,37.12,37.13,54400.0,33.1969,33.2237,33.188,33.1969,54400.0
2011-05-20 15:30:00,37.13,37.18,37.12,37.18,84800.0,33.1969,33.2416,33.188,33.2416,84800.0
2011-05-20 15:35:00,37.18,37.18,37.13,37.16,69200.0,33.2416,33.2416,33.1969,33.2237,69200.0
2011-05-20 15:40:00,37.16,37.16,37.11,37.13,93600.0,33.2237,33.2237,33.179,33.1969,93600.0
2011-05-20 15:45:00,37.13,37.13,37.1,37.1,138800.0,33.1969,33.1969,33.1701,33.1701,138800.0
2011-05-20 15:50:00,37.11,37.11,37.01,37.01,173000.0,33.179,33.179,33.0896,33.0896,173000.0
2011-05-20 15:55:00,37.01,37.08,37.01,37.02,180400.0,33.0896,33.1522,33.0896,33.0986,180400.0
2011-05-23 09:30:00,36.32,36.44,36.01,36.09,164800.0,32.4727,32.58,32.1955,32.2671,164800.0
2011-05-23 09:35:00,36.09,36.24,36.07,36.23,150400.0,32.2671,32.4012,32.2492,32.3922,150400.0
2011-05-23 09:40:00,36.23,36.32,36.14,36.19,153400.0,32.3922,32.4727,32.3118,32.3565,153400.0
2011-05-23 09:45:00,36.18,36.18,36.06,36.12,152800.0,32.3475,32.3475,32.2402,32.2939,152800.0
2011-05-23 09:50:00,36.11,36.11,36.02,36.02,104200.0,32.285,32.285,32.2045,32.2045,104200.0
2011-05-23 09:55:00,36.02,36.06,35.99,35.99,155200.0,32.2045,32.2402,32.1777,32.1777,155200.0
2011-05-23 10:00:00,35.99,36.08,35.98,36.06,155400.0,32.1777,32.2581,32.1687,32.2402,155400.0
2011-05-23 10:05:00,36.06,36.07,36.02,36.04,78000.0,32.2402,32.2492,32.2045,32.2224,78000.0
2011-05-23 10:10:00,36.05,36.08,36.04,36.05,104000.0,32.2313,32.2581,32.2224,32.2313,104000.0
2011-05-23 10:15:00,36.05,36.07,36.04,36.07,72200.0,32.2313,32.2492,32.2224,32.2492,72200.0
2011-05-23 10:20:00,36.06,36.12,36.06,36.1,86600.0,32.2402,32.2939,32.2402,32.276,86600.0
2011-05-23 10:25:00,36.09,36.1,36.07,36.09,35600.0,32.2671,32.276,32.2492,32.2671,35600.0
2011-05-23 10:30:00,36.09,36.17,36.08,36.17,76400.0,32.2671,32.3386,32.2581,32.3386,76400.0
2011-05-23 10:35:00,36.17,36.18,36.12,36.13,213200.0,32.3386,32.3475,32.2939,32.3028,213200.0
2011-05-23 10:40:00,36.13,36.13,36.1,36.1,57200.0,32.3028,32.3028,32.276,32.276,57200.0
2011-05-23 10:45:00,36.1,36.1,36.03,36.06,48800.0,32.276,32.276,32.2134,32.2402,48800.0
2011-05-23 10:50:00,36.05,36.15,36.02,36.14,61800.0,32.2313,32.3207,32.2045,32.3118,61800.0
2011-05-23 10:55:00,36.13,36.2,36.13,36.16,149200.0,32.3028,32.3654,32.3028,32.3297,149200.0
2011-05-23 11:00:00,36.16,36.16,36.13,36.14,74200.0,32.3297,32.3297,32.3028,32.3118,74200.0
2011-05-23 11:05:00,36.16,36.17,36.11,36.15,35600.0,32.3297,32.3386,32.285,32.3207,35600.0
2011-05-23 11:10:00,36.16,36.17,36.11,36.13,39600.0,32.3297,32.3386,32.285,32.3028,39600.0
2011-05-23 11:15:00,36.12,36.12,36.03,36.08,43600.0,32.2939,32.2939,32.2134,32.2581,43600.0
2011-05-23 11:20:00,36.1,36.1,36.05,36.1,24600.0,32.276,32.276,32.2313,32.276,24600.0
2011-05-23 11:25:00,36.1,36.13,36.06,36.1,37400.0,32.276,32.3028,32.2402,32.276,37400.0
2011-05-23 11:30:00,36.09,36.14,36.07,36.11,75200.0,32.2671,32.3118,32.2492,32.285,75200.0
2011-05-23 11:35:00,36.1,36.1,36.04,36.06,45600.0,32.276,32.276,32.2224,32.2402,45600.0
2011-05-23 11:40:00,36.06,36.06,36.02,36.04,42400.0,32.2402,32.2402,32.2045,32.2224,42400.0
2011-05-23 11:45:00,36.03,36.07,35.98,35.99,67400.0,32.2134,32.2492,32.1687,32.1777,67400.0
2011-05-23 11:50:00,36.0,36.08,35.99,36.07,31000.0,32.1866,32.2581,32.1777,32.2492,31000.0
2011-05-23 11:55:00,36.07,36.07,36.01,36.04,31200.0,32.2492,32.2492,32.1955,32.2224,31200.0
2011-05-23 12:00:00,36.05,36.06,36.02,36.02,32400.0,32.2313,32.2402,32.2045,32.2045,32400.0
2011-05-23 12:05:00,36.02,36.1,35.99,36.1,36600.0,32.2045,32.276,32.1777,32.276,36600.0
2011-05-23 12:10:00,36.1,36.15,36.08,36.11,107400.0,32.276,32.3207,32.2581,32.285,107400.0
2011-05-23 12:15:00,36.11,36.13,36.08,36.11,55000.0,32.285,32.3028,32.2581,32.285,55000.0
2011-05-23 12:20:00,36.12,36.13,36.09,36.1,47800.0,32.2939,32.3028,32.2671,32.276,47800.0
2011-05-23 12:25:00,36.1,36.14,36.09,36.14,62200.0,32.276,32.3118,32.2671,32.3118,62200.0
2011-05-23 12:30:00,36.13,36.17,36.1,36.13,70600.0,32.3028,32.3386,32.276,32.3028,70600.0
2011-05-23 12:35:00,36.14,36.14,36.1,36.1,96200.0,32.3118,32.3118,32.276,32.276,96200.0
2011-05-23 12:40:00,36.1,36.1,36.06,36.1,86400.0,32.276,32.276,32.2402,32.276,86400.0
2011-05-23 12:45:00,36.09,36.09,36.03,36.03,82800.0,32.2671,32.2671,32.2134,32.2134,82800.0
2011-05-23 12:50:00,36.04,36.04,35.99,36.01,111400.0,32.2224,32.2224,32.1777,32.1955,111400.0
2011-05-23 12:55:00,36.0,36.02,35.98,36.01,51600.0,32.1866,32.2045,32.1687,32.1955,51600.0
2011-05-23 13:00:00,36.01,36.02,35.94,35.96,80600.0,32.1955,32.2045,32.133,32.1508,80600.0
2011-05-23 13:05:00,35.95,35.96,35.91,35.95,41600.0,32.1419,32.1508,32.1061,32.1419,41600.0
2011-05-23 13:10:00,35.96,35.96,35.92,35.93,28200.0,32.1508,32.1508,32.1151,32.124,28200.0
2011-05-23 13:15:00,35.93,35.95,35.89,35.92,36200.0,32.124,32.1419,32.0883,32.1151,36200.0
2011-05-23 13:20:00,35.92,35.96,35.91,35.95,26800.0,32.1151,32.1508,32.1061,32.1419,26800.0
2011-05-23 13:25:00,35.95,35.95,35.89,35.89,25000.0,32.1419,32.1419,32.0883,32.0883,25000.0
2011-05-23 13:30:00,35.9,35.92,35.89,35.91,22600.0,32.0972,32.1151,32.0883,32.1061,22600.0
2011-05-23 13:35:00,35.91,35.95,35.88,35.9,40800.0,32.1061,32.1419,32.0793,32.0972,40800.0
2011-05-23 13:40:00,35.91,35.92,35.87,35.88,32600.0,32.1061,32.1151,32.0704,32.0793,32600.0
2011-05-23 13:45:00,35.88,35.92,35.85,35.89,33000.0,32.0793,32.1151,32.0525,32.0883,33000.0
2011-05-23 13:50:00,35.9,35.92,35.85,35.87,56600.0,32.0972,32.1151,32.0525,32.0704,56600.0
2011-05-23 13:55:00,35.87,35.95,35.85,35.92,48000.0,32.0704,32.1419,32.0525,32.1151,48000.0
2011-05-23 14:00:00,35.92,35.93,35.87,35.9,70600.0,32.1151,32.124,32.0704,32.0972,70600.0
2011-05-23 14:05:00,35.9,35.95,35.89,35.94,45200.0,32.0972,32.1419,32.0883,32.133,45200.0
2011-05-23 14:10:00,35.94,36.01,35.93,35.99,100200.0,32.133,32.1955,32.124,32.1777,100200.0
2011-05-23 14:15:00,35.99,36.05,35.99,36.02,56200.0,32.1777,32.2313,32.1777,32.2045,56200.0
2011-05-23 14:20:00,36.02,36.05,36.01,36.05,60200.0,32.2045,32.2313,32.1955,32.2313,60200.0
2011-05-23 14:25:00,36.05,36.12,36.05,36.06,137400.0,32.2313,32.2939,32.2313,32.2402,137400.0
2011-05-23 14:30:00,36.07,36.08,36.05,36.05,37600.0,32.2492,32.2581,32.2313,32.2313,37600.0
2011-05-23 14:35:00,36.05,36.13,36.05,36.09,91800.0,32.2313,32.3028,32.2313,32.2671,91800.0
2011-05-23 14:40:00,36.09,36.13,36.06,36.12,118600.0,32.2671,32.3028,32.2402,32.2939,118600.0
2011-05-23 14:45:00,36.12,36.13,36.09,36.1,89200.0,32.2939,32.3028,32.2671,32.276,89200.0
2011-05-23 14:50:00,36.1,36.13,36.1,36.1,58800.0,32.276,32.3028,32.276,32.276,58800.0
2011-05-23 14:55:00,36.1,36.13,36.1,36.1,57000.0,32.276,32.3028,32.276,32.276,57000.0
2011-05-23 15:00:00,36.1,36.14,36.1,36.13,81200.0,32.276,32.3118,32.276,32.3028,81200.0
2011-05-23 15:05:00,36.13,36.22,36.13,36.21,233600.0,32.3028,32.3833,32.3028,32.3744,233600.0
2011-05-23 15:10:00,36.21,36.27,36.21,36.22,105000.0,32.3744,32.428,32.3744,32.3833,105000.0
2011-05-23 15:15:00,36.22,36.24,36.2,36.23,58800.0,32.3833,32.4012,32.3654,32.3922,58800.0
2011-05-23 15:20:00,36.23,36.24,36.18,36.18,54800.0,32.3922,32.4012,32.3475,32.3475,54800.0
2011-05-23 15:25:00,36.17,36.17,36.09,36.1,89600.0,32.3386,32.3386,32.2671,32.276,89600.0
2011-05-23 15:30:00,36.1,36.15,36.09,36.1,74600.0,32.276,32.3207,32.2671,32.276,74600.0
2011-05-23 15:35:00,36.1,36.13,36.08,36.13,126800.0,32.276,32.3028,32.2581,32.3028,126800.0
2011-05-23 15:40:00,36.13,36.17,36.08,36.08,88400.0,32.3028,32.3386,32.2581,32.2581,88400.0
2011-05-23 15:45:00,36.08,36.14,36.06,36.1,69800.0,32.2581,32.3118,32.2402,32.276,69800.0
2011-05-23 15:50:00,36.1,36.1,36.06,36.07,82400.0,32.276,32.276,32.2402,32.2492,82400.0
2011-05-23 15:55:00,36.06,36.12,36.06,36.1,153000.0,32.2402,32.2939,32.2402,32.276,153000.0
2011-05-24 09:30:00,36.18,36.38,36.18,36.2,118000.0,32.3475,32.5264,32.3475,32.3654,118000.0
2011-05-24 09:35:00,36.19,36.3,36.15,36.27,55400.0,32.3565,32.4548,32.3207,32.428,55400.0
2011-05-24 09:40:00,36.27,36.3,36.23,36.24,37200.0,32.428,32.4548,32.3922,32.4012,37200.0
2011-05-24 09:45:00,36.25,36.25,36.19,36.2,37800.0,32.4101,32.4101,32.3565,32.3654,37800.0
2011-05-24 09:50:00,36.19,36.23,36.17,36.22,30000.0,32.3565,32.3922,32.3386,32.3833,30000.0
2011-05-24 09:55:00,36.22,36.26,36.2,36.24,67400.0,32.3833,32.4191,32.3654,32.4012,67400.0
2011-05-24 10:00:00,36.24,36.27,36.1,36.14,187600.0,32.4012,32.428,32.276,32.3118,187600.0
2011-05-24 10:05:00,36.13,36.17,36.1,36.13,46000.0,32.3028,32.3386,32.276,32.3028,46000.0
2011-05-24 10:10:00,36.13,36.2,36.13,36.18,34200.0,32.3028,32.3654,32.3028,32.3475,34200.0
2011-05-24 10:15:00,36.18,36.21,36.14,36.21,53400.0,32.3475,32.3744,32.3118,32.3744,53400.0
2011-05-24 10:20:00,36.2,36.24,36.16,36.2,87400.0,32.3654,32.4012,32.3297,32.3654,87400.0
2011-05-24 10:25:00,36.2,36.22,36.16,36.16,113800.0,32.3654,32.3833,32.3297,32.3297,113800.0
2011-05-24 10:30:00,36.17,36.22,36.09,36.12,83800.0,32.3386,32.3833,32.2671,32.2939,83800.0
2011-05-24 10:35:00,36.1,36.14,36.09,36.1,47200.0,32.276,32.3118,32.2671,32.276,47200.0
2011-05-24 10:40:00,36.1,36.15,36.1,36.15,27200.0,32.276,32.3207,32.276,32.3207,27200.0
2011-05-24 10:45:00,36.15,36.18,36.14,36.14,32800.0,32.3207,32.3475,32.3118,32.3118,32800.0
2011-05-24 10:50:00,36.13,36.17,36.11,36.13,28400.0,32.3028,32.3386,32.285,32.3028,28400.0
2011-05-24 10:55:00,36.13,36.17,36.1,36.11,50400.0,32.3028,32.3386,32.276,32.285,50400.0
2011-05-24 11:00:00,36.11,36.22,36.11,36.21,45200.0,32.285,32.3833,32.285,32.3744,45200.0
2011-05-24 11:05:00,36.2,36.24,36.2,36.24,47000.0,32.3654,32.4012,32.3654,32.4012,47000.0
2011-05-24 11:10:00,36.25,36.26,36.2,36.23,28000.0,32.4101,32.4191,32.3654,32.3922,28000.0
2011-05-24 11:15:00,36.24,36.27,36.24,36.24,32000.0,32.4012,32.428,32.4012,32.4012,32000.0
2011-05-24 11:20:00,36.24,36.26,36.21,36.22,36800.0,32.4012,32.4191,32.3744,32.3833,36800.0
2011-05-24 11:25:00,36.21,36.24,36.2,36.21,30600.0,32.3744,32.4012,32.3654,32.3744,30600.0
2011-05-24 11:30:00,36.21,36.29,36.21,36.27,27200.0,32.3744,32.4459,32.3744,32.428,27200.0
2011-05-24 11:35:00,36.26,36.28,36.22,36.23,33000.0,32.4191,32.4369,32.3833,32.3922,33000.0
2011-05-24 11:40:00,36.22,36.24,36.18,36.24,51200.0,32.3833,32.4012,32.3475,32.4012,51200.0
2011-05-24 11:45:00,36.24,36.25,36.19,36.21,61400.0,32.4012,32.4101,32.3565,32.3744,61400.0
2011-05-24 11:50:00,36.21,36.24,36.21,36.22,53400.0,32.3744,32.4012,32.3744,32.3833,53400.0
2011-05-24 11:55:00,36.23,36.25,36.22,36.23,29800.0,32.3922,32.4101,32.3833,32.3922,29800.0
2011-05-24 12:00:00,36.22,36.23,36.19,36.22,57600.0,32.3833,32.3922,32.3565,32.3833,57600.0
2011-05-24 12:05:00,36.2,36.23,36.19,36.22,27400.0,32.3654,32.3922,32.3565,32.3833,27400.0
2011-05-24 12:10:00,36.22,36.27,36.22,36.27,38000.0,32.3833,32.428,32.3833,32.428,38000.0
2011-05-24 12:15:00,36.26,36.28,36.25,36.27,29600.0,32.4191,32.4369,32.4101,32.428,29600.0
2011-05-24 12:20:00,36.26,36.27,36.22,36.25,60200.0,32.4191,32.428,32.3833,32.4101,60200.0
2011-05-24 12:25:00,36.26,36.27,36.24,36.27,29400.0,32.4191,32.428,32.4012,32.428,29400.0
2011-05-24 12:30:00,36.27,36.3,36.26,36.3,75000.0,32.428,32.4548,32.4191,32.4548,75000.0
2011-05-24 12:35:00,36.29,36.33,36.29,36.33,50200.0,32.4459,32.4816,32.4459,32.4816,50200.0
2011-05-24 12:40:00,36.34,36.35,36.32,36.34,36600.0,32.4906,32.4995,32.4727,32.4906,36600.0
2011-05-24 12:45:00,36.34,36.34,36.29,36.29,35200.0,32.4906,32.4906,32.4459,32.4459,35200.0
2011-05-24 12:50:00,36.28,36.29,36.26,36.27,30800.0,32.4369,32.4459,32.4191,32.428,30800.0
2011-05-24 12:55:00,36.27,36.27,36.25,36.25,29200.0,32.428,32.428,32.4101,32.4101,29200.0
2011-05-24 13:00:00,36.26,36.26,36.25,36.26,29200.0,32.4191,32.4191,32.4101,32.4191,29200.0
2011-05-24 13:05:00,36.26,36.29,36.24,36.24,20800.0,32.4191,32.4459,32.4012,32.4012,20800.0
2011-05-24 13:10:00,36.25,36.26,36.25,36.26,11800.0,32.4101,32.4191,32.4101,32.4191,11800.0
2011-05-24 13:15:00,36.26,36.26,36.24,36.24,27800.0,32.4191,32.4191,32.4012,32.4012,27800.0
2011-05-24 13:20:00,36.24,36.27,36.24,36.27,29200.0,32.4012,32.428,32.4012,32.428,29200.0
2011-05-24 13:25:00,36.27,36.28,36.25,36.26,18400.0,32.428,32.4369,32.4101,32.4191,18400.0
2011-05-24 13:30:00,36.26,36.27,36.23,36.23,28200.0,32.4191,32.428,32.3922,32.3922,28200.0
2011-05-24 13:35:00,36.23,36.24,36.21,36.24,49600.0,32.3922,32.4012,32.3744,32.4012,49600.0
2011-05-24 13:40:00,36.24,36.27,36.23,36.26,24000.0,32.4012,32.428,32.3922,32.4191,24000.0
2011-05-24 13:45:00,36.26,36.27,36.22,36.23,22800.0,32.4191,32.428,32.3833,32.3922,22800.0
2011-05-24 13:50:00,36.24,36.28,36.23,36.28,13400.0,32.4012,32.4369,32.3922,32.4369,13400.0
2011-05-24 13:55:00,36.28,36.3,36.27,36.29,19800.0,32.4369,32.4548,32.428,32.4459,19800.0
2011-05-24 14:00:00,36.3,36.32,36.26,36.27,25200.0,32.4548,32.4727,32.4191,32.428,25200.0
2011-05-24 14:05:00,36.27,36.31,36.26,36.31,26600.0,32.428,32.4638,32.4191,32.4638,26600.0
2011-05-24 14:10:00,36.3,36.34,36.3,36.32,24400.0,32.4548,32.4906,32.4548,32.4727,24400.0
2011-05-24 14:15:00,36.33,36.34,36.3,36.34,16600.0,32.4816,32.4906,32.4548,32.4906,16600.0
2011-05-24 14:20:00,36.34,36.38,36.34,36.36,20600.0,32.4906,32.5264,32.4906,32.5085,20600.0
2011-05-24 14:25:00,36.36,36.37,36.34,36.37,14200.0,32.5085,32.5174,32.4906,32.5174,14200.0
2011-05-24 14:30:00,36.37,36.4,36.37,36.39,63200.0,32.5174,32.5442,32.5174,32.5353,63200.0
2011-05-24 14:35:00,36.4,36.4,36.38,36.38,39600.0,32.5442,32.5442,32.5264,32.5264,39600.0
2011-05-24 14:40:00,36.38,36.4,36.36,36.38,27400.0,32.5264,32.5442,32.5085,32.5264,27400.0
2011-05-24 14:45:00,36.37,36.39,36.36,36.37,20400.0,32.5174,32.5353,32.5085,32.5174,20400.0
2011-05-24 14:50:00,36.37,36.37,36.34,36.34,24000.0,32.5174,32.5174,32.4906,32.4906,24000.0
2011-05-24 14:55:00,36.34,36.38,36.34,36.37,24000.0,32.4906,32.5264,32.4906,32.5174,24000.0
2011-05-24 15:00:00,36.36,36.42,36.36,36.42,38400.0,32.5085,32.5621,32.5085,32.5621,38400.0
2011-05-24 15:05:00,36.41,36.42,36.38,36.41,22400.0,32.5532,32.5621,32.5264,32.5532,22400.0
2011-05-24 15:10:00,36.41,36.45,36.4,36.43,73600.0,32.5532,32.5889,32.5442,32.5711,73600.0
2011-05-24 15:15:00,36.43,36.44,36.4,36.41,27400.0,32.5711,32.58,32.5442,32.5532,27400.0
2011-05-24 15:20:00,36.4,36.44,36.4,36.43,32400.0,32.5442,32.58,32.5442,32.5711,32400.0
2011-05-24 15:25:00,36.43,36.44,36.41,36.42,43400.0,32.5711,32.58,32.5532,32.5621,43400.0
2011-05-24 15:30:00,36.42,36.43,36.4,36.4,60600.0,32.5621,32.5711,32.5442,32.5442,60600.0
2011-05-24 15:35:00,36.41,36.42,36.4,36.4,58200.0,32.5532,32.5621,32.5442,32.5442,58200.0
2011-05-24 15:40:00,36.4,36.42,36.4,36.4,66600.0,32.5442,32.5621,32.5442,32.5442,66600.0
2011-05-24 15:45:00,36.4,36.42,36.4,36.41,95800.0,32.5442,32.5621,32.5442,32.5532,95800.0
2011-05-24 15:50:00,36.41,36.41,36.36,36.37,103600.0,32.5532,32.5532,32.5085,32.5174,103600.0
2011-05-24 15:55:00,36.38,36.38,36.34,36.35,209800.0,32.5264,32.5264,32.4906,32.4995,209800.0
2011-05-25 09:30:00,36.28,36.35,36.04,36.31,80800.0,32.4369,32.4995,32.2224,32.4638,80800.0
2011-05-25 09:35:00,36.27,36.49,36.24,36.46,79000.0,32.428,32.6247,32.4012,32.5979,79000.0
2011-05-25 09:40:00,36.46,36.55,36.44,36.54,84000.0,32.5979,32.6783,32.58,32.6694,84000.0
2011-05-25 09:45:00,36.55,36.63,36.52,36.62,68600.0,32.6783,32.7499,32.6515,32.7409,68600.0
2011-05-25 09:50:00,36.62,36.62,36.55,36.57,55400.0,32.7409,32.7409,32.6783,32.6962,55400.0
2011-05-25 09:55:00,36.57,36.63,36.56,36.6,49400.0,32.6962,32.7499,32.6873,32.723,49400.0
2011-05-25 10:00:00,36.59,36.62,36.56,36.6,73600.0,32.7141,32.7409,32.6873,32.723,73600.0
2011-05-25 10:05:00,36.6,36.6,36.54,36.54,96800.0,32.723,32.723,32.6694,32.6694,96800.0
2011-05-25 10:10:00,36.55,36.56,36.49,36.55,55000.0,32.6783,32.6873,32.6247,32.6783,55000.0
2011-05-25 10:15:00,36.53,36.56,36.44,36.45,48200.0,32.6605,32.6873,32.58,32.5889,48200.0
2011-05-25 10:20:00,36.43,36.47,36.43,36.46,27400.0,32.5711,32.6068,32.5711,32.5979,27400.0
2011-05-25 10:25:00,36.46,36.49,36.43,36.45,38200.0,32.5979,32.6247,32.5711,32.5889,38200.0
2011-05-25 10:30:00,36.44,36.49,36.42,36.44,79800.0,32.58,32.6247,32.5621,32.58,79800.0
2011-05-25 10:35:00,36.44,36.54,36.44,36.51,44600.0,32.58,32.6694,32.58,32.6426,44600.0
2011-05-25 10:40:00,36.5,36.52,36.49,36.51,52400.0,32.6336,32.6515,32.6247,32.6426,52400.0
2011-05-25 10:45:00,36.51,36.52,36.44,36.47,18000.0,32.6426,32.6515,32.58,32.6068,18000.0
2011-05-25 10:50:00,36.47,36.51,36.47,36.47,12000.0,32.6068,32.6426,32.6068,32.6068,12000.0
2011-05-25 10:55:00,36.46,36.49,36.43,36.44,25600.0,32.5979,32.6247,32.5711,32.58,25600.0
2011-05-25 11:00:00,36.44,36.48,36.44,36.46,25400.0,32.58,32.6158,32.58,32.5979,25400.0
2011-05-25 11:05:00,36.46,36.51,36.45,36.46,45600.0,32.5979,32.6426,32.5889,32.5979,45600.0
2011-05-25 11:10:00,36.46,36.52,36.45,36.51,56200.0,32.5979,32.6515,32.5889,32.6426,56200.0
2011-05-25 11:15:00,36.49,36.51,36.48,36.5,21800.0,32.6247,32.6426,32.6158,32.6336,21800.0
2011-05-25 11:20:00,36.51,36.52,36.49,36.49,55200.0,32.6426,32.6515,32.6247,32.6247,55200.0
2011-05-25 11:25:00,36.5,36.52,36.49,36.49,42400.0,32.6336,32.6515,32.6247,32.6247,42400.0
2011-05-25 11:30:00,36.49,36.5,36.46,36.47,31200.0,32.6247,32.6336,32.5979,32.6068,31200.0
2011-05-25 11:35:00,36.47,36.5,36.45,36.48,61000.0,32.6068,32.6336,32.5889,32.6158,61000.0
2011-05-25 11:40:00,36.49,36.5,36.48,36.5,49400.0,32.6247,32.6336,32.6158,32.6336,49400.0
2011-05-25 11:45:00,36.5,36.55,36.49,36.54,183000.0,32.6336,32.6783,32.6247,32.6694,183000.0
2011-05-25 11:50:00,36.55,36.57,36.54,36.56,61200.0,32.6783,32.6962,32.6694,32.6873,61200.0
2011-05-25 11:55:00,36.57,36.6,36.55,36.6,50400.0,32.6962,32.723,32.6783,32.723,50400.0
2011-05-25 12:00:00,36.6,36.64,36.59,36.64,27800.0,32.723,32.7588,32.7141,32.7588,27800.0
2011-05-25 12:05:00,36.64,36.68,36.62,36.63,26400.0,32.7588,32.7946,32.7409,32.7499,26400.0
2011-05-25 12:10:00,36.64,36.65,36.63,36.65,6600.0,32.7588,32.7678,32.7499,32.7678,6600.0
2011-05-25 12:15:00,36.65,36.67,36.63,36.64,12200.0,32.7678,32.7856,32.7499,32.7588,12200.0
2011-05-25 12:20:00,36.63,36.7,36.63,36.69,43400.0,32.7499,32.8125,32.7499,32.8035,43400.0
2011-05-25 12:25:00,36.69,36.71,36.67,36.68,29600.0,32.8035,32.8214,32.7856,32.7946,29600.0
2011-05-25 12:30:00,36.68,36.73,36.68,36.72,54600.0,32.7946,32.8393,32.7946,32.8303,54600.0
2011-05-25 12:35:00,36.72,36.74,36.7,36.74,47800.0,32.8303,32.8482,32.8125,32.8482,47800.0
2011-05-25 12:40:00,36.74,36.79,36.74,36.75,87800.0,32.8482,32.8929,32.8482,32.8572,87800.0
2011-05-25 12:45:00,36.75,36.77,36.74,36.74,17800.0,32.8572,32.875,32.8482,32.8482,17800.0
2011-05-25 12:50:00,36.74,36.74,36.7,36.7,25600.0,32.8482,32.8482,32.8125,32.8125,25600.0
2011-05-25 12:55:00,36.7,36.79,36.7,36.79,31800.0,32.8125,32.8929,32.8125,32.8929,31800.0
2011-05-25 13:00:00,36.78,36.79,36.76,36.77,12600.0,32.884,32.8929,32.8661,32.875,12600.0
2011-05-25 13:05:00,36.77,36.77,36.74,36.76,11000.0,32.875,32.875,32.8482,32.8661,11000.0
2011-05-25 13:10:00,36.75,36.76,36.73,36.74,16800.0,32.8572,32.8661,32.8393,32.8482,16800.0
2011-05-25 13:15:00,36.75,36.78,36.74,36.77,23400.0,32.8572,32.884,32.8482,32.875,23400.0
2011-05-25 13:20:00,36.77,36.77,36.74,36.74,29600.0,32.875,32.875,32.8482,32.8482,29600.0
2011-05-25 13:25:00,36.74,36.76,36.74,36.75,36600.0,32.8482,32.8661,32.8482,32.8572,36600.0
2011-05-25 13:30:00,36.75,36.77,36.74,36.76,35600.0,32.8572,32.875,32.8482,32.8661,35600.0
2011-05-25 13:35:00,36.76,36.83,36.76,36.83,131000.0,32.8661,32.9287,32.8661,32.9287,131000.0
2011-05-25 13:40:00,36.83,36.87,36.8,36.86,117400.0,32.9287,32.9644,32.9019,32.9555,117400.0
2011-05-25 13:45:00,36.85,36.85,36.81,36.81,27000.0,32.9466,32.9466,32.9108,32.9108,27000.0
2011-05-25 13:50:00,36.81,36.81,36.78,36.79,21400.0,32.9108,32.9108,32.884,32.8929,21400.0
2011-05-25 13:55:00,36.79,36.79,36.74,36.76,21200.0,32.8929,32.8929,32.8482,32.8661,21200.0
2011-05-25 14:00:00,36.77,36.79,36.74,36.77,45800.0,32.875,32.8929,32.8482,32.875,45800.0
2011-05-25 14:05:00,36.77,36.81,36.76,36.8,38200.0,32.875,32.9108,32.8661,32.9019,38200.0
2011-05-25 14:10:00,36.8,36.8,36.78,36.8,21200.0,32.9019,32.9019,32.884,32.9019,21200.0
2011-05-25 14:15:00,36.8,36.83,36.79,36.81,24000.0,32.9019,32.9287,32.8929,32.9108,24000.0
2011-05-25 14:20:00,36.82,36.82,36.79,36.81,26000.0,32.9197,32.9197,32.8929,32.9108,26000.0
2011-05-25 14:25:00,36.81,36.84,36.81,36.84,19800.0,32.9108,32.9376,32.9108,32.9376,19800.0
2011-05-25 14:30:00,36.84,36.86,36.83,36.85,47000.0,32.9376,32.9555,32.9287,32.9466,47000.0
2011-05-25 14:35:00,36.85,36.86,36.85,36.85,56600.0,32.9466,32.9555,32.9466,32.9466,56600.0
2011-05-25 14:40:00,36.85,36.89,36.85,36.89,54800.0,32.9466,32.9823,32.9466,32.9823,54800.0
2011-05-25 14:45:00,36.9,36.92,36.89,36.91,47200.0,32.9913,33.0092,32.9823,33.0002,47200.0
2011-05-25 14:50:00,36.91,36.94,36.9,36.9,46200.0,33.0002,33.027,32.9913,32.9913,46200.0
2011-05-25 14:55:00,36.9,36.91,36.87,36.88,37600.0,32.9913,33.0002,32.9644,32.9734,37600.0
2011-05-25 15:00:00,36.88,36.95,36.87,36.95,76600.0,32.9734,33.036,32.9644,33.036,76600.0
2011-05-25 15:05:00,36.95,37.01,36.95,37.0,141400.0,33.036,33.0896,33.036,33.0807,141400.0
2011-05-25 15:10:00,37.01,37.04,37.0,37.01,83600.0,33.0896,33.1164,33.0807,33.0896,83600.0
2011-05-25 15:15:00,37.01,37.05,36.99,37.04,140200.0,33.0896,33.1254,33.0717,33.1164,140200.0
2011-05-25 15:20:00,37.04,37.04,36.99,37.0,58600.0,33.1164,33.1164,33.0717,33.0807,58600.0
2011-05-25 15:25:00,36.99,37.01,36.96,37.01,62000.0,33.0717,33.0896,33.0449,33.0896,62000.0
2011-05-25 15:30:00,37.01,37.01,36.96,36.96,52600.0,33.0896,33.0896,33.0449,33.0449,52600.0
2011-05-25 15:35:00,36.96,36.98,36.94,36.94,58800.0,33.0449,33.0628,33.027,33.027,58800.0
2011-05-25 15:40:00,36.95,36.99,36.94,36.97,57000.0,33.036,33.0717,33.027,33.0539,57000.0
2011-05-25 15:45:00,36.97,36.97,36.92,36.94,126800.0,33.0539,33.0539,33.0092,33.027,126800.0
2011-05-25 15:50:00,36.94,36.95,36.91,36.92,136800.0,33.027,33.036,33.0002,33.0092,136800.0
2011-05-25 15:55:00,36.92,36.93,36.87,36.88,185000.0,33.0092,33.0181,32.9644,32.9734,185000.0
2011-05-26 09:30:00,37.2,37.45,37.02,37.38,306400.0,33.2595,33.483,33.0986,33.4204,306400.0
2011-05-26 09:35:00,37.38,37.59,37.37,37.59,250800.0,33.4204,33.6082,33.4115,33.6082,250800.0
2011-05-26 09:40:00,37.58,37.75,37.42,37.73,375200.0,33.5992,33.7512,33.4562,33.7333,375200.0
2011-05-26 09:45:00,37.73,37.82,37.65,37.71,168200.0,33.7333,33.8138,33.6618,33.7155,168200.0
2011-05-26 09:50:00,37.72,37.73,37.62,37.68,183000.0,33.7244,33.7333,33.635,33.6886,183000.0
2011-05-26 09:55:00,37.68,37.72,37.6,37.67,296000.0,33.6886,33.7244,33.6171,33.6797,296000.0
2011-05-26 10:00:00,37.66,37.67,37.58,37.6,333800.0,33.6708,33.6797,33.5992,33.6171,333800.0
2011-05-26 10:05:00,37.6,37.63,37.53,37.55,111600.0,33.6171,33.6439,33.5545,33.5724,111600.0
2011-05-26 10:10:00,37.55,37.56,37.47,37.55,123800.0,33.5724,33.5814,33.5009,33.5724,123800.0
2011-05-26 10:15:00,37.54,37.57,37.49,37.53,76400.0,33.5635,33.5903,33.5188,33.5545,76400.0
2011-05-26 10:20:00,37.52,37.63,37.5,37.59,86800.0,33.5456,33.6439,33.5277,33.6082,86800.0
2011-05-26 10:25:00,37.59,37.6,37.52,37.56,60000.0,33.6082,33.6171,33.5456,33.5814,60000.0
2011-05-26 10:30:00,37.56,37.56,37.5,37.52,73200.0,33.5814,33.5814,33.5277,33.5456,73200.0
2011-05-26 10:35:00,37.53,37.58,37.53,37.57,82000.0,33.5545,33.5992,33.5545,33.5903,82000.0
2011-05-26 10:40:00,37.57,37.58,37.5,37.53,96600.0,33.5903,33.5992,33.5277,33.5545,96600.0
2011-05-26 10:45:00,37.52,37.55,37.5,37.52,52200.0,33.5456,33.5724,33.5277,33.5456,52200.0
2011-05-26 10:50:00,37.52,37.53,37.48,37.51,96000.0,33.5456,33.5545,33.5098,33.5367,96000.0
2011-05-26 10:55:00,37.51,37.52,37.45,37.47,110400.0,33.5367,33.5456,33.483,33.5009,110400.0
2011-05-26 11:00:00,37.46,37.47,37.41,37.45,93400.0,33.4919,33.5009,33.4472,33.483,93400.0
2011-05-26 11:05:00,37.45,37.5,37.44,37.46,53000.0,33.483,33.5277,33.4741,33.4919,53000.0
2011-05-26 11:10:00,37.46,37.47,37.43,37.45,50200.0,33.4919,33.5009,33.4651,33.483,50200.0
2011-05-26 11:15:00,37.46,37.5,37.44,37.49,53800.0,33.4919,33.5277,33.4741,33.5188,53800.0
2011-05-26 11:20:00,37.49,37.5,37.46,37.48,50600.0,33.5188,33.5277,33.4919,33.5098,50600.0
2011-05-26 11:25:00,37.49,37.51,37.48,37.51,33600.0,33.5188,33.5367,33.5098,33.5367,33600.0
2011-05-26 11:30:00,37.51,37.52,37.47,37.47,91400.0,33.5367,33.5456,33.5009,33.5009,91400.0
2011-05-26 11:35:00,37.47,37.49,37.39,37.4,56800.0,33.5009,33.5188,33.4294,33.4383,56800.0
2011-05-26 11:40:00,37.41,37.46,37.38,37.45,43400.0,33.4472,33.4919,33.4204,33.483,43400.0
2011-05-26 11:45:00,37.46,37.47,37.44,37.44,34400.0,33.4919,33.5009,33.4741,33.4741,34400.0
2011-05-26 11:50:00,37.44,37.49,37.43,37.47,26400.0,33.4741,33.5188,33.4651,33.5009,26400.0
2011-05-26 11:55:00,37.46,37.49,37.46,37.48,21600.0,33.4919,33.5188,33.4919,33.5098,21600.0
2011-05-26 12:00:00,37.49,37.49,37.41,37.41,29200.0,33.5188,33.5188,33.4472,33.4472,29200.0
2011-05-26 12:05:00,37.41,37.45,37.41,37.45,35000.0,33.4472,33.483,33.4472,33.483,35000.0
2011-05-26 12:10:00,37.44,37.5,37.44,37.49,73800.0,33.4741,33.5277,33.4741,33.5188,73800.0
2011-05-26 12:15:00,37.48,37.54,37.48,37.51,71400.0,33.5098,33.5635,33.5098,33.5367,71400.0
2011-05-26 12:20:00,37.51,37.55,37.51,37.55,26800.0,33.5367,33.5724,33.5367,33.5724,26800.0
2011-05-26 12:25:00,37.55,37.56,37.51,37.51,62400.0,33.5724,33.5814,33.5367,33.5367,62400.0
2011-05-26 12:30:00,37.52,37.54,37.48,37.48,35800.0,33.5456,33.5635,33.5098,33.5098,35800.0
2011-05-26 12:35:00,37.48,37.49,37.46,37.48,28800.0,33.5098,33.5188,33.4919,33.5098,28800.0
2011-05-26 12:40:00,37.48,37.54,37.47,37.53,27800.0,33.5098,33.5635,33.5009,33.5545,27800.0
2011-05-26 12:45:00,37.52,37.57,37.52,37.56,86200.0,33.5456,33.5903,33.5456,33.5814,86200.0
2011-05-26 12:50:00,37.56,37.57,37.55,37.56,33200.0,33.5814,33.5903,33.5724,33.5814,33200.0
2011-05-26 12:55:00,37.56,37.58,37.55,37.58,48200.0,33.5814,33.5992,33.5724,33.5992,48200.0
2011-05-26 13:00:00,37.58,37.58,37.55,37.57,49000.0,33.5992,33.5992,33.5724,33.5903,49000.0
2011-05-26 13:05:00,37.57,37.59,37.57,37.58,36800.0,33.5903,33.6082,33.5903,33.5992,36800.0
2011-05-26 13:10:00,37.58,37.6,37.58,37.6,34600.0,33.5992,33.6171,33.5992,33.6171,34600.0
2011-05-26 13:15:00,37.6,37.63,37.59,37.6,41600.0,33.6171,33.6439,33.6082,33.6171,41600.0
2011-05-26 13:20:00,37.6,37.6,37.57,37.58,25600.0,33.6171,33.6171,33.5903,33.5992,25600.0
2011-05-26 13:25:00,37.58,37.59,37.55,37.56,29200.0,33.5992,33.6082,33.5724,33.5814,29200.0
2011-05-26 13:30:00,37.55,37.56,37.52,37.55,34800.0,33.5724,33.5814,33.5456,33.5724,34800.0
2011-05-26 13:35:00,37.55,37.56,37.52,37.56,32600.0,33.5724,33.5814,33.5456,33.5814,32600.0
2011-05-26 13:40:00,37.56,37.56,37.53,37.56,39400.0,33.5814,33.5814,33.5545,33.5814,39400.0
2011-05-26 13:45:00,37.55,37.56,37.55,37.56,32600.0,33.5724,33.5814,33.5724,33.5814,32600.0
2011-05-26 13:50:00,37.56,37.6,37.55,37.56,58800.0,33.5814,33.6171,33.5724,33.5814,58800.0
2011-05-26 13:55:00,37.56,37.58,37.55,37.57,47800.0,33.5814,33.5992,33.5724,33.5903,47800.0
2011-05-26 14:00:00,37.58,37.59,37.57,37.58,27800.0,33.5992,33.6082,33.5903,33.5992,27800.0
2011-05-26 14:05:00,37.58,37.58,37.55,37.58,42600.0,33.5992,33.5992,33.5724,33.5992,42600.0
2011-05-26 14:10:00,37.58,37.59,37.57,37.58,47600.0,33.5992,33.6082,33.5903,33.5992,47600.0
2011-05-26 14:15:00,37.58,37.59,37.57,37.58,20000.0,33.5992,33.6082,33.5903,33.5992,20000.0
2011-05-26 14:20:00,37.57,37.6,37.56,37.6,53600.0,33.5903,33.6171,33.5814,33.6171,53600.0
2011-05-26 14:25:00,37.6,37.64,37.6,37.62,78000.0,33.6171,33.6529,33.6171,33.635,78000.0
2011-05-26 14:30:00,37.62,37.65,37.62,37.65,77000.0,33.635,33.6618,33.635,33.6618,77000.0
2011-05-26 14:35:00,37.65,37.66,37.63,37.64,82800.0,33.6618,33.6708,33.6439,33.6529,82800.0
2011-05-26 14:40:00,37.64,37.66,37.64,37.66,100200.0,33.6529,33.6708,33.6529,33.6708,100200.0
2011-05-26 14:45:00,37.66,37.67,37.65,37.66,77800.0,33.6708,33.6797,33.6618,33.6708,77800.0
2011-05-26 14:50:00,37.67,37.67,37.61,37.62,47800.0,33.6797,33.6797,33.6261,33.635,47800.0
2011-05-26 14:55:00,37.62,37.69,37.62,37.68,57000.0,33.635,33.6976,33.635,33.6886,57000.0
2011-05-26 15:00:00,37.67,37.67,37.63,37.63,37000.0,33.6797,33.6797,33.6439,33.6439,37000.0
2011-05-26 15:05:00,37.64,37.65,37.62,37.62,56400.0,33.6529,33.6618,33.635,33.635,56400.0
2011-05-26 15:10:00,37.62,37.63,37.59,37.6,51800.0,33.635,33.6439,33.6082,33.6171,51800.0
2011-05-26 15:15:00,37.6,37.63,37.6,37.63,32600.0,33.6171,33.6439,33.6171,33.6439,32600.0
2011-05-26 15:20:00,37.63,37.65,37.6,37.65,69400.0,33.6439,33.6618,33.6171,33.6618,69400.0
2011-05-26 15:25:00,37.64,37.65,37.63,37.65,41600.0,33.6529,33.6618,33.6439,33.6618,41600.0
2011-05-26 15:30:00,37.64,37.66,37.63,37.63,64000.0,33.6529,33.6708,33.6439,33.6439,64000.0
2011-05-26 15:35:00,37.64,37.7,37.62,37.7,115400.0,33.6529,33.7065,33.635,33.7065,115400.0
2011-05-26 15:40:00,37.7,37.71,37.66,37.7,98400.0,33.7065,33.7155,33.6708,33.7065,98400.0
2011-05-26 15:45:00,37.7,37.71,37.66,37.66,110200.0,33.7065,33.7155,33.6708,33.6708,110200.0
2011-05-26 15:50:00,37.66,37.71,37.66,37.68,113600.0,33.6708,33.7155,33.6708,33.6886,113600.0
2011-05-26 15:55:00,37.68,37.68,37.62,37.62,218600.0,33.6886,33.6886,33.635,33.635,218600.0
2011-05-27 09:30:00,37.54,37.71,37.54,37.63,124200.0,33.5635,33.7155,33.5635,33.6439,124200.0
2011-05-27 09:35:00,37.63,37.69,37.61,37.63,46800.0,33.6439,33.6976,33.6261,33.6439,46800.0
2011-05-27 09:40:00,37.64,37.75,37.63,37.7,51200.0,33.6529,33.7512,33.6439,33.7065,51200.0
2011-05-27 09:45:00,37.69,37.81,37.69,37.77,178600.0,33.6976,33.8049,33.6976,33.7691,178600.0
2011-05-27 09:50:00,37.76,37.79,37.72,37.74,59200.0,33.7602,33.787,33.7244,33.7423,59200.0
2011-05-27 09:55:00,37.76,37.81,37.76,37.77,50800.0,33.7602,33.8049,33.7602,33.7691,50800.0
2011-05-27 10:00:00,37.77,37.78,37.68,37.7,94000.0,33.7691,33.7781,33.6886,33.7065,94000.0
2011-05-27 10:05:00,37.7,37.71,37.63,37.68,50800.0,33.7065,33.7155,33.6439,33.6886,50800.0
2011-05-27 10:10:00,37.68,37.68,37.6,37.62,43400.0,33.6886,33.6886,33.6171,33.635,43400.0
2011-05-27 10:15:00,37.63,37.69,37.62,37.68,37000.0,33.6439,33.6976,33.635,33.6886,37000.0
2011-05-27 10:20:00,37.68,37.68,37.64,37.66,21200.0,33.6886,33.6886,33.6529,33.6708,21200.0
2011-05-27 10:25:00,37.66,37.73,37.66,37.71,44400.0,33.6708,33.7333,33.6708,33.7155,44400.0
2011-05-27 10:30:00,37.72,37.74,37.71,37.73,43800.0,33.7244,33.7423,33.7155,33.7333,43800.0
2011-05-27 10:35:00,37.72,37.75,37.71,37.72,48600.0,33.7244,33.7512,33.7155,33.7244,48600.0
2011-05-27 10:40:00,37.73,37.74,37.72,37.74,27000.0,33.7333,33.7423,33.7244,33.7423,27000.0
2011-05-27 10:45:00,37.74,37.76,37.73,37.74,29600.0,33.7423,33.7602,33.7333,33.7423,29600.0
2011-05-27 10:50:00,37.75,37.76,37.72,37.74,83800.0,33.7512,33.7602,33.7244,33.7423,83800.0
2011-05-27 10:55:00,37.74,37.75,37.71,37.73,45400.0,33.7423,33.7512,33.7155,33.7333,45400.0
2011-05-27 11:00:00,37.73,37.77,37.72,37.74,34800.0,33.7333,33.7691,33.7244,33.7423,34800.0
2011-05-27 11:05:00,37.74,37.74,37.68,37.69,32000.0,33.7423,33.7423,33.6886,33.6976,32000.0
2011-05-27 11:10:00,37.7,37.72,37.69,37.7,33800.0,33.7065,33.7244,33.6976,33.7065,33800.0
2011-05-27 11:15:00,37.7,37.71,37.67,37.7,30600.0,33.7065,33.7155,33.6797,33.7065,30600.0
2011-05-27 11:20:00,37.7,37.71,37.67,37.68,32600.0,33.7065,33.7155,33.6797,33.6886,32600.0
2011-05-27 11:25:00,37.68,37.71,37.66,37.7,20600.0,33.6886,33.7155,33.6708,33.7065,20600.0
2011-05-27 11:30:00,37.69,37.7,37.65,37.66,34800.0,33.6976,33.7065,33.6618,33.6708,34800.0
2011-05-27 11:35:00,37.66,37.66,37.62,37.62,34400.0,33.6708,33.6708,33.635,33.635,34400.0
2011-05-27 11:40:00,37.63,37.66,37.62,37.65,27800.0,33.6439,33.6708,33.635,33.6618,27800.0
2011-05-27 11:45:00,37.65,37.66,37.63,37.64,31600.0,33.6618,33.6708,33.6439,33.6529,31600.0
2011-05-27 11:50:00,37.64,37.65,37.62,37.62,19600.0,33.6529,33.6618,33.635,33.635,19600.0
2011-05-27 11:55:00,37.62,37.62,37.56,37.56,39200.0,33.635,33.635,33.5814,33.5814,39200.0
2011-05-27 12:00:00,37.56,37.57,37.52,37.57,25600.0,33.5814,33.5903,33.5456,33.5903,25600.0
2011-05-27 12:05:00,37.56,37.59,37.54,37.56,13000.0,33.5814,33.6082,33.5635,33.5814,13000.0
2011-05-27 12:10:00,37.56,37.56,37.52,37.54,22000.0,33.5814,33.5814,33.5456,33.5635,22000.0
2011-05-27 12:15:00,37.54,37.59,37.53,37.59,29800.0,33.5635,33.6082,33.5545,33.6082,29800.0
2011-05-27 12:20:00,37.59,37.6,37.59,37.6,19600.0,33.6082,33.6171,33.6082,33.6171,19600.0
2011-05-27 12:25:00,37.59,37.59,37.57,37.57,23000.0,33.6082,33.6082,33.5903,33.5903,23000.0
2011-05-27 12:30:00,37.57,37.59,37.57,37.58,16000.0,33.5903,33.6082,33.5903,33.5992,16000.0
2011-05-27 12:35:00,37.57,37.59,37.55,37.55,49600.0,33.5903,33.6082,33.5724,33.5724,49600.0
2011-05-27 12:40:00,37.55,37.56,37.52,37.54,32800.0,33.5724,33.5814,33.5456,33.5635,32800.0
2011-05-27 12:45:00,37.54,37.56,37.52,37.56,7600.0,33.5635,33.5814,33.5456,33.5814,7600.0
2011-05-27 12:50:00,37.56,37.57,37.52,37.52,28600.0,33.5814,33.5903,33.5456,33.5456,28600.0
2011-05-27 12:55:00,37.52,37.53,37.51,37.52,16400.0,33.5456,33.5545,33.5367,33.5456,16400.0
2011-05-27 13:00:00,37.51,37.52,37.5,37.52,12800.0,33.5367,33.5456,33.5277,33.5456,12800.0
2011-05-27 13:05:00,37.52,37.54,37.49,37.49,32400.0,33.5456,33.5635,33.5188,33.5188,32400.0
2011-05-27 13:10:00,37.49,37.5,37.45,37.46,44600.0,33.5188,33.5277,33.483,33.4919,44600.0
2011-05-27 13:15:00,37.46,37.48,37.45,37.47,32400.0,33.4919,33.5098,33.483,33.5009,32400.0
2011-05-27 13:20:00,37.48,37.5,37.47,37.49,13200.0,33.5098,33.5277,33.5009,33.5188,13200.0
2011-05-27 13:25:00,37.49,37.5,37.48,37.49,10800.0,33.5188,33.5277,33.5098,33.5188,10800.0
2011-05-27 13:30:00,37.48,37.49,37.48,37.48,10400.0,33.5098,33.5188,33.5098,33.5098,10400.0
2011-05-27 13:35:00,37.49,37.49,37.47,37.49,10600.0,33.5188,33.5188,33.5009,33.5188,10600.0
2011-05-27 13:40:00,37.48,37.49,37.48,37.49,10600.0,33.5098,33.5188,33.5098,33.5188,10600.0
2011-05-27 13:45:00,37.49,37.5,37.47,37.49,20800.0,33.5188,33.5277,33.5009,33.5188,20800.0
2011-05-27 13:50:00,37.48,37.48,37.46,37.47,9200.0,33.5098,33.5098,33.4919,33.5009,9200.0
2011-05-27 13:55:00,37.48,37.49,37.47,37.47,21200.0,33.5098,33.5188,33.5009,33.5009,21200.0
2011-05-27 14:00:00,37.47,37.47,37.39,37.39,121600.0,33.5009,33.5009,33.4294,33.4294,121600.0
2011-05-27 14:05:00,37.4,37.44,37.4,37.42,13000.0,33.4383,33.4741,33.4383,33.4562,13000.0
2011-05-27 14:10:00,37.42,37.43,37.4,37.41,15000.0,33.4562,33.4651,33.4383,33.4472,15000.0
2011-05-27 14:15:00,37.42,37.45,37.41,37.43,24200.0,33.4562,33.483,33.4472,33.4651,24200.0
2011-05-27 14:20:00,37.43,37.43,37.4,37.41,14800.0,33.4651,33.4651,33.4383,33.4472,14800.0
2011-05-27 14:25:00,37.41,37.41,37.38,37.38,37000.0,33.4472,33.4472,33.4204,33.4204,37000.0
2011-05-27 14:30:00,37.38,37.38,37.35,37.35,47800.0,33.4204,33.4204,33.3936,33.3936,47800.0
2011-05-27 14:35:00,37.35,37.41,37.34,37.4,36800.0,33.3936,33.4472,33.3847,33.4383,36800.0
2011-05-27 14:40:00,37.39,37.41,37.34,37.34,54800.0,33.4294,33.4472,33.3847,33.3847,54800.0
2011-05-27 14:45:00,37.34,37.35,37.28,37.29,45200.0,33.3847,33.3936,33.331,33.34,45200.0
2011-05-27 14:50:00,37.29,37.29,37.26,37.27,31200.0,33.34,33.34,33.3131,33.3221,31200.0
2011-05-27 14:55:00,37.27,37.32,37.26,37.32,70600.0,33.3221,33.3668,33.3131,33.3668,70600.0
2011-05-27 15:00:00,37.32,37.37,37.32,37.37,40400.0,33.3668,33.4115,33.3668,33.4115,40400.0
2011-05-27 15:05:00,37.37,37.42,37.37,37.42,9600.0,33.4115,33.4562,33.4115,33.4562,9600.0
2011-05-27 15:10:00,37.42,37.45,37.42,37.43,29800.0,33.4562,33.483,33.4562,33.4651,29800.0
2011-05-27 15:15:00,37.43,37.43,37.41,37.42,38000.0,33.4651,33.4651,33.4472,33.4562,38000.0
2011-05-27 15:20:00,37.42,37.43,37.38,37.38,41800.0,33.4562,33.4651,33.4204,33.4204,41800.0
2011-05-27 15:25:00,37.38,37.41,37.36,37.38,37800.0,33.4204,33.4472,33.4025,33.4204,37800.0
2011-05-27 15:30:00,37.38,37.43,37.35,37.43,59000.0,33.4204,33.4651,33.3936,33.4651,59000.0
2011-05-27 15:35:00,37.43,37.44,37.42,37.42,39000.0,33.4651,33.4741,33.4562,33.4562,39000.0
2011-05-27 15:40:00,37.42,37.42,37.38,37.41,50800.0,33.4562,33.4562,33.4204,33.4472,50800.0
2011-05-27 15:45:00,37.41,37.43,37.4,37.4,67400.0,33.4472,33.4651,33.4383,33.4383,67400.0
2011-05-27 15:50:00,37.4,37.41,37.35,37.37,56800.0,33.4383,33.4472,33.3936,33.4115,56800.0
2011-05-27 15:55:00,37.38,37.41,37.37,37.38,111200.0,33.4204,33.4472,33.4115,33.4204,111200.0
2011-05-31 09:30:00,37.7,37.85,37.63,37.85,128800.0,33.7065,33.8406,33.6439,33.8406,128800.0
2011-05-31 09:35:00,37.85,38.01,37.85,37.98,128000.0,33.8406,33.9837,33.8406,33.9569,128000.0
2011-05-31 09:40:00,37.97,37.99,37.9,37.94,36400.0,33.9479,33.9658,33.8853,33.9211,36400.0
2011-05-31 09:45:00,37.94,38.14,37.85,38.12,143000.0,33.9211,34.0999,33.8406,34.082,143000.0
2011-05-31 09:50:00,38.12,38.18,38.08,38.1,161200.0,34.082,34.1357,34.0463,34.0642,161200.0
2011-05-31 09:55:00,38.1,38.13,38.08,38.1,136600.0,34.0642,34.091,34.0463,34.0642,136600.0
2011-05-31 10:00:00,38.1,38.1,37.95,37.95,100600.0,34.0642,34.0642,33.93,33.93,100600.0
2011-05-31 10:05:00,37.96,37.99,37.92,37.99,119400.0,33.939,33.9658,33.9032,33.9658,119400.0
2011-05-31 10:10:00,37.99,38.03,37.9,37.9,36000.0,33.9658,34.0016,33.8853,33.8853,36000.0
2011-05-31 10:15:00,37.91,37.92,37.85,37.88,63800.0,33.8943,33.9032,33.8406,33.8675,63800.0
2011-05-31 10:20:00,37.87,37.88,37.78,37.81,75400.0,33.8585,33.8675,33.7781,33.8049,75400.0
2011-05-31 10:25:00,37.81,37.82,37.77,37.8,35400.0,33.8049,33.8138,33.7691,33.7959,35400.0
2011-05-31 10:30:00,37.82,37.83,37.75,37.79,34800.0,33.8138,33.8228,33.7512,33.787,34800.0
2011-05-31 10:35:00,37.79,37.8,37.74,37.76,52400.0,33.787,33.7959,33.7423,33.7602,52400.0
2011-05-31 10:40:00,37.77,37.79,37.74,37.77,23200.0,33.7691,33.787,33.7423,33.7691,23200.0
2011-05-31 10:45:00,37.77,37.87,37.76,37.83,51600.0,33.7691,33.8585,33.7602,33.8228,51600.0
2011-05-31 10:50:00,37.82,37.88,37.79,37.87,31400.0,33.8138,33.8675,33.787,33.8585,31400.0
2011-05-31 10:55:00,37.88,37.88,37.85,37.87,23000.0,33.8675,33.8675,33.8406,33.8585,23000.0
2011-05-31 11:00:00,37.87,37.9,37.83,37.89,36200.0,33.8585,33.8853,33.8228,33.8764,36200.0
2011-05-31 11:05:00,37.88,37.9,37.85,37.88,25000.0,33.8675,33.8853,33.8406,33.8675,25000.0
2011-05-31 11:10:00,37.87,37.9,37.84,37.9,26400.0,33.8585,33.8853,33.8317,33.8853,26400.0
2011-05-31 11:15:00,37.88,37.92,37.88,37.9,30000.0,33.8675,33.9032,33.8675,33.8853,30000.0
2011-05-31 11:20:00,37.9,37.96,37.89,37.96,19600.0,33.8853,33.939,33.8764,33.939,19600.0
2011-05-31 11:25:00,37.96,37.96,37.9,37.94,38600.0,33.939,33.939,33.8853,33.9211,38600.0
2011-05-31 11:30:00,37.93,37.97,37.92,37.96,30000.0,33.9122,33.9479,33.9032,33.939,30000.0
2011-05-31 11:35:00,37.96,37.99,37.91,37.91,23400.0,33.939,33.9658,33.8943,33.8943,23400.0
2011-05-31 11:40:00,37.91,37.92,37.88,37.88,15800.0,33.8943,33.9032,33.8675,33.8675,15800.0
2011-05-31 11:45:00,37.88,37.88,37.84,37.85,14000.0,33.8675,33.8675,33.8317,33.8406,14000.0
2011-05-31 11:50:00,37.85,37.87,37.84,37.87,14600.0,33.8406,33.8585,33.8317,33.8585,14600.0
2011-05-31 11:55:00,37.86,37.89,37.8,37.82,32400.0,33.8496,33.8764,33.7959,33.8138,32400.0
2011-05-31 12:00:00,37.82,37.83,37.76,37.77,39200.0,33.8138,33.8228,33.7602,33.7691,39200.0
2011-05-31 12:05:00,37.77,37.81,37.77,37.8,23400.0,33.7691,33.8049,33.7691,33.7959,23400.0
2011-05-31 12:10:00,37.8,37.8,37.75,37.76,31400.0,33.7959,33.7959,33.7512,33.7602,31400.0
2011-05-31 12:15:00,37.75,37.77,37.74,37.77,34000.0,33.7512,33.7691,33.7423,33.7691,34000.0
2011-05-31 12:20:00,37.76,37.79,37.74,37.77,29600.0,33.7602,33.787,33.7423,33.7691,29600.0
2011-05-31 12:25:00,37.77,37.78,37.74,37.75,20600.0,33.7691,33.7781,33.7423,33.7512,20600.0
2011-05-31 12:30:00,37.74,37.74,37.71,37.72,50800.0,33.7423,33.7423,33.7155,33.7244,50800.0
2011-05-31 12:35:00,37.73,37.78,37.71,37.77,13800.0,33.7333,33.7781,33.7155,33.7691,13800.0
2011-05-31 12:40:00,37.77,37.82,37.77,37.81,17200.0,33.7691,33.8138,33.7691,33.8049,17200.0
2011-05-31 12:45:00,37.81,37.84,37.8,37.82,6600.0,33.8049,33.8317,33.7959,33.8138,6600.0
2011-05-31 12:50:00,37.83,37.85,37.79,37.85,13000.0,33.8228,33.8406,33.787,33.8406,13000.0
2011-05-31 12:55:00,37.85,37.88,37.84,37.84,14600.0,33.8406,33.8675,33.8317,33.8317,14600.0
2011-05-31 13:00:00,37.83,37.9,37.83,37.89,15400.0,33.8228,33.8853,33.8228,33.8764,15400.0
2011-05-31 13:05:00,37.9,37.9,37.86,37.9,17000.0,33.8853,33.8853,33.8496,33.8853,17000.0
2011-05-31 13:10:00,37.9,37.9,37.87,37.88,17400.0,33.8853,33.8853,33.8585,33.8675,17400.0
2011-05-31 13:15:00,37.88,37.9,37.87,37.9,11200.0,33.8675,33.8853,33.8585,33.8853,11200.0
2011-05-31 13:20:00,37.9,37.91,37.88,37.88,12400.0,33.8853,33.8943,33.8675,33.8675,12400.0
2011-05-31 13:25:00,37.89,37.89,37.83,37.83,16400.0,33.8764,33.8764,33.8228,33.8228,16400.0
2011-05-31 13:30:00,37.82,37.84,37.81,37.83,16200.0,33.8138,33.8317,33.8049,33.8228,16200.0
2011-05-31 13:35:00,37.83,37.87,37.83,37.85,28200.0,33.8228,33.8585,33.8228,33.8406,28200.0
2011-05-31 13:40:00,37.85,37.92,37.85,37.92,35200.0,33.8406,33.9032,33.8406,33.9032,35200.0
2011-05-31 13:45:00,37.92,37.94,37.9,37.9,25800.0,33.9032,33.9211,33.8853,33.8853,25800.0
2011-05-31 13:50:00,37.9,37.96,37.89,37.93,28200.0,33.8853,33.939,33.8764,33.9122,28200.0
2011-05-31 13:55:00,37.92,37.94,37.89,37.89,10800.0,33.9032,33.9211,33.8764,33.8764,10800.0
2011-05-31 14:00:00,37.9,37.9,37.87,37.88,17000.0,33.8853,33.8853,33.8585,33.8675,17000.0
2011-05-31 14:05:00,37.88,37.92,37.86,37.92,43800.0,33.8675,33.9032,33.8496,33.9032,43800.0
2011-05-31 14:10:00,37.92,37.95,37.91,37.93,32000.0,33.9032,33.93,33.8943,33.9122,32000.0
2011-05-31 14:15:00,37.93,37.93,37.89,37.92,26000.0,33.9122,33.9122,33.8764,33.9032,26000.0
2011-05-31 14:20:00,37.92,37.93,37.9,37.91,28200.0,33.9032,33.9122,33.8853,33.8943,28200.0
2011-05-31 14:25:00,37.91,37.92,37.9,37.91,18800.0,33.8943,33.9032,33.8853,33.8943,18800.0
2011-05-31 14:30:00,37.91,37.91,37.87,37.9,63400.0,33.8943,33.8943,33.8585,33.8853,63400.0
2011-05-31 14:35:00,37.88,37.93,37.88,37.9,21800.0,33.8675,33.9122,33.8675,33.8853,21800.0
2011-05-31 14:40:00,37.9,37.96,37.9,37.94,35800.0,33.8853,33.939,33.8853,33.9211,35800.0
2011-05-31 14:45:00,37.94,37.95,37.87,37.87,41000.0,33.9211,33.93,33.8585,33.8585,41000.0
2011-05-31 14:50:00,37.88,37.89,37.87,37.88,29400.0,33.8675,33.8764,33.8585,33.8675,29400.0
2011-05-31 14:55:00,37.88,37.88,37.85,37.87,18400.0,33.8675,33.8675,33.8406,33.8585,18400.0
2011-05-31 15:00:00,37.87,37.89,37.84,37.85,31400.0,33.8585,33.8764,33.8317,33.8406,31400.0
2011-05-31 15:05:00,37.85,37.86,37.85,37.85,19000.0,33.8406,33.8496,33.8406,33.8406,19000.0
2011-05-31 15:10:00,37.85,37.85,37.83,37.85,34800.0,33.8406,33.8406,33.8228,33.8406,34800.0
2011-05-31 15:15:00,37.85,37.85,37.78,37.8,58800.0,33.8406,33.8406,33.7781,33.7959,58800.0
2011-05-31 15:20:00,37.81,37.83,37.78,37.83,42200.0,33.8049,33.8228,33.7781,33.8228,42200.0
2011-05-31 15:25:00,37.83,37.84,37.8,37.81,75600.0,33.8228,33.8317,33.7959,33.8049,75600.0
2011-05-31 15:30:00,37.81,37.81,37.77,37.81,54600.0,33.8049,33.8049,33.7691,33.8049,54600.0
2011-05-31 15:35:00,37.81,37.82,37.8,37.8,79000.0,33.8049,33.8138,33.7959,33.7959,79000.0
2011-05-31 15:40:00,37.8,37.9,37.8,37.9,98800.0,33.7959,33.8853,33.7959,33.8853,98800.0
2011-05-31 15:45:00,37.89,37.92,37.88,37.91,121400.0,33.8764,33.9032,33.8675,33.8943,121400.0
2011-05-31 15:50:00,37.91,37.98,37.9,37.98,170000.0,33.8943,33.9569,33.8853,33.9569,170000.0
2011-05-31 15:55:00,37.97,38.02,37.97,38.02,165400.0,33.9479,33.9926,33.9479,33.9926,165400.0
2011-06-01 09:30:00,37.89,38.01,37.88,37.94,89800.0,33.8764,33.9837,33.8675,33.9211,89800.0
2011-06-01 09:35:00,37.97,38.1,37.95,38.09,68600.0,33.9479,34.0642,33.93,34.0552,68600.0
2011-06-01 09:40:00,38.09,38.11,38.03,38.08,41400.0,34.0552,34.0731,34.0016,34.0463,41400.0
2011-06-01 09:45:00,38.08,38.18,38.06,38.06,72600.0,34.0463,34.1357,34.0284,34.0284,72600.0
2011-06-01 09:50:00,38.06,38.13,38.06,38.13,30800.0,34.0284,34.091,34.0284,34.091,30800.0
2011-06-01 09:55:00,38.13,38.13,38.08,38.08,31800.0,34.091,34.091,34.0463,34.0463,31800.0
2011-06-01 10:00:00,38.06,38.08,37.99,38.04,132600.0,34.0284,34.0463,33.9658,34.0105,132600.0
2011-06-01 10:05:00,38.04,38.06,37.99,38.01,41800.0,34.0105,34.0284,33.9658,33.9837,41800.0
2011-06-01 10:10:00,38.02,38.04,37.99,38.01,58200.0,33.9926,34.0105,33.9658,33.9837,58200.0
2011-06-01 10:15:00,38.01,38.07,37.99,38.07,57400.0,33.9837,34.0373,33.9658,34.0373,57400.0
2011-06-01 10:20:00,38.06,38.13,38.02,38.1,52000.0,34.0284,34.091,33.9926,34.0642,52000.0
2011-06-01 10:25:00,38.1,38.1,38.02,38.04,26400.0,34.0642,34.0642,33.9926,34.0105,26400.0
2011-06-01 10:30:00,38.02,38.05,38.0,38.01,33200.0,33.9926,34.0195,33.9747,33.9837,33200.0
2011-06-01 10:35:00,38.01,38.05,37.99,37.99,24600.0,33.9837,34.0195,33.9658,33.9658,24600.0
2011-06-01 10:40:00,37.99,37.99,37.93,37.97,35800.0,33.9658,33.9658,33.9122,33.9479,35800.0
2011-06-01 10:45:00,37.97,38.0,37.95,37.96,56000.0,33.9479,33.9747,33.93,33.939,56000.0
2011-06-01 10:50:00,37.95,37.97,37.88,37.91,69800.0,33.93,33.9479,33.8675,33.8943,69800.0
2011-06-01 10:55:00,37.91,37.91,37.86,37.9,38600.0,33.8943,33.8943,33.8496,33.8853,38600.0
2011-06-01 11:00:00,37.91,37.92,37.87,37.88,32800.0,33.8943,33.9032,33.8585,33.8675,32800.0
2011-06-01 11:05:00,37.88,37.93,37.88,37.92,22200.0,33.8675,33.9122,33.8675,33.9032,22200.0
2011-06-01 11:10:00,37.92,37.92,37.87,37.88,17800.0,33.9032,33.9032,33.8585,33.8675,17800.0
2011-06-01 11:15:00,37.88,37.9,37.85,37.87,37000.0,33.8675,33.8853,33.8406,33.8585,37000.0
2011-06-01 11:20:00,37.86,37.91,37.86,37.88,19600.0,33.8496,33.8943,33.8496,33.8675,19600.0
2011-06-01 11:25:00,37.88,37.92,37.88,37.92,27200.0,33.8675,33.9032,33.8675,33.9032,27200.0
2011-06-01 11:30:00,37.92,37.92,37.85,37.88,29000.0,33.9032,33.9032,33.8406,33.8675,29000.0
2011-06-01 11:35:00,37.87,37.93,37.87,37.92,42400.0,33.8585,33.9122,33.8585,33.9032,42400.0
2011-06-01 11:40:00,37.92,37.93,37.92,37.92,12800.0,33.9032,33.9122,33.9032,33.9032,12800.0
2011-06-01 11:45:00,37.92,37.92,37.85,37.86,19000.0,33.9032,33.9032,33.8406,33.8496,19000.0
2011-06-01 11:50:00,37.85,37.85,37.81,37.81,33400.0,33.8406,33.8406,33.8049,33.8049,33400.0
2011-06-01 11:55:00,37.81,37.85,37.8,37.85,13400.0,33.8049,33.8406,33.7959,33.8406,13400.0
2011-06-01 12:00:00,37.84,37.87,37.79,37.79,17200.0,33.8317,33.8585,33.787,33.787,17200.0
2011-06-01 12:05:00,37.79,37.79,37.74,37.74,85200.0,33.787,33.787,33.7423,33.7423,85200.0
2011-06-01 12:10:00,37.76,37.77,37.74,37.76,29400.0,33.7602,33.7691,33.7423,33.7602,29400.0
2011-06-01 12:15:00,37.76,37.77,37.73,37.75,31000.0,33.7602,33.7691,33.7333,33.7512,31000.0
2011-06-01 12:20:00,37.74,37.81,37.73,37.8,24000.0,33.7423,33.8049,33.7333,33.7959,24000.0
2011-06-01 12:25:00,37.8,37.8,37.74,37.76,18200.0,33.7959,33.7959,33.7423,33.7602,18200.0
2011-06-01 12:30:00,37.75,37.79,37.72,37.73,19400.0,33.7512,33.787,33.7244,33.7333,19400.0
2011-06-01 12:35:00,37.73,37.73,37.7,37.73,12000.0,33.7333,33.7333,33.7065,33.7333,12000.0
2011-06-01 12:40:00,37.73,37.74,37.69,37.72,15400.0,33.7333,33.7423,33.6976,33.7244,15400.0
2011-06-01 12:45:00,37.72,37.74,37.72,37.74,8200.0,33.7244,33.7423,33.7244,33.7423,8200.0
2011-06-01 12:50:00,37.74,37.74,37.72,37.74,10800.0,33.7423,33.7423,33.7244,33.7423,10800.0
2011-06-01 12:55:00,37.74,37.74,37.69,37.74,17600.0,33.7423,33.7423,33.6976,33.7423,17600.0
2011-06-01 13:00:00,37.75,37.78,37.72,37.73,37400.0,33.7512,33.7781,33.7244,33.7333,37400.0
2011-06-01 13:05:00,37.73,37.73,37.69,37.7,20800.0,33.7333,33.7333,33.6976,33.7065,20800.0
2011-06-01 13:10:00,37.7,37.7,37.64,37.65,31000.0,33.7065,33.7065,33.6529,33.6618,31000.0
2011-06-01 13:15:00,37.63,37.64,37.6,37.63,21600.0,33.6439,33.6529,33.6171,33.6439,21600.0
2011-06-01 13:20:00,37.63,37.63,37.6,37.6,96200.0,33.6439,33.6439,33.6171,33.6171,96200.0
2011-06-01 13:25:00,37.6,37.62,37.55,37.58,51800.0,33.6171,33.635,33.5724,33.5992,51800.0
2011-06-01 13:30:00,37.58,37.58,37.53,37.54,32200.0,33.5992,33.5992,33.5545,33.5635,32200.0
2011-06-01 13:35:00,37.54,37.6,37.54,37.59,24400.0,33.5635,33.6171,33.5635,33.6082,24400.0
2011-06-01 13:40:00,37.59,37.59,37.54,37.59,39400.0,33.6082,33.6082,33.5635,33.6082,39400.0
2011-06-01 13:45:00,37.58,37.59,37.54,37.55,38000.0,33.5992,33.6082,33.5635,33.5724,38000.0
2011-06-01 13:50:00,37.56,37.56,37.53,37.54,20600.0,33.5814,33.5814,33.5545,33.5635,20600.0
2011-06-01 13:55:00,37.53,37.54,37.49,37.52,55600.0,33.5545,33.5635,33.5188,33.5456,55600.0
2011-06-01 14:00:00,37.52,37.52,37.47,37.5,58200.0,33.5456,33.5456,33.5009,33.5277,58200.0
2011-06-01 14:05:00,37.49,37.51,37.47,37.47,45000.0,33.5188,33.5367,33.5009,33.5009,45000.0
2011-06-01 14:10:00,37.48,37.5,37.44,37.45,33400.0,33.5098,33.5277,33.4741,33.483,33400.0
2011-06-01 14:15:00,37.45,37.47,37.43,37.46,34400.0,33.483,33.5009,33.4651,33.4919,34400.0
2011-06-01 14:20:00,37.46,37.46,37.42,37.44,42200.0,33.4919,33.4919,33.4562,33.4741,42200.0
2011-06-01 14:25:00,37.44,37.45,37.38,37.39,29000.0,33.4741,33.483,33.4204,33.4294,29000.0
2011-06-01 14:30:00,37.38,37.41,37.33,37.38,156800.0,33.4204,33.4472,33.3757,33.4204,156800.0
2011-06-01 14:35:00,37.37,37.38,37.34,37.38,34200.0,33.4115,33.4204,33.3847,33.4204,34200.0
2011-06-01 14:40:00,37.38,37.38,37.29,37.3,37000.0,33.4204,33.4204,33.34,33.3489,37000.0
2011-06-01 14:45:00,37.31,37.38,37.27,37.34,63800.0,33.3578,33.4204,33.3221,33.3847,63800.0
2011-06-01 14:50:00,37.34,37.41,37.33,37.4,48800.0,33.3847,33.4472,33.3757,33.4383,48800.0
2011-06-01 14:55:00,37.4,37.41,37.35,37.38,41200.0,33.4383,33.4472,33.3936,33.4204,41200.0
2011-06-01 15:00:00,37.37,37.39,37.35,37.37,70000.0,33.4115,33.4294,33.3936,33.4115,70000.0
2011-06-01 15:05:00,37.37,37.38,37.35,37.35,65800.0,33.4115,33.4204,33.3936,33.3936,65800.0
2011-06-01 15:10:00,37.35,37.37,37.33,37.35,64200.0,33.3936,33.4115,33.3757,33.3936,64200.0
2011-06-01 15:15:00,37.34,37.34,37.29,37.32,33200.0,33.3847,33.3847,33.34,33.3668,33200.0
2011-06-01 15:20:00,37.32,37.33,37.26,37.27,39000.0,33.3668,33.3757,33.3131,33.3221,39000.0
2011-06-01 15:25:00,37.27,37.33,37.26,37.31,40400.0,33.3221,33.3757,33.3131,33.3578,40400.0
2011-06-01 15:30:00,37.31,37.33,37.27,37.29,42200.0,33.3578,33.3757,33.3221,33.34,42200.0
2011-06-01 15:35:00,37.29,37.33,37.29,37.31,64200.0,33.34,33.3757,33.34,33.3578,64200.0
2011-06-01 15:40:00,37.31,37.31,37.24,37.24,99000.0,33.3578,33.3578,33.2953,33.2953,99000.0
2011-06-01 15:45:00,37.24,37.27,37.21,37.22,117200.0,33.2953,33.3221,33.2684,33.2774,117200.0
2011-06-01 15:50:00,37.23,37.27,37.19,37.26,259600.0,33.2863,33.3221,33.2506,33.3131,259600.0
2011-06-01 15:55:00,37.26,37.27,37.2,37.2,235800.0,33.3131,33.3221,33.2595,33.2595,235800.0
2011-06-02 09:30:00,37.49,37.59,37.32,37.38,83200.0,33.5188,33.6082,33.3668,33.4204,83200.0
2011-06-02 09:35:00,37.38,37.44,37.35,37.43,131400.0,33.4204,33.4741,33.3936,33.4651,131400.0
2011-06-02 09:40:00,37.43,37.43,37.29,37.29,81000.0,33.4651,33.4651,33.34,33.34,81000.0
2011-06-02 09:45:00,37.26,37.31,37.19,37.27,92200.0,33.3131,33.3578,33.2506,33.3221,92200.0
2011-06-02 09:50:00,37.26,37.44,37.24,37.42,57200.0,33.3131,33.4741,33.2953,33.4562,57200.0
2011-06-02 09:55:00,37.43,37.49,37.42,37.49,68400.0,33.4651,33.5188,33.4562,33.5188,68400.0
2011-06-02 10:00:00,37.49,37.55,37.45,37.55,87800.0,33.5188,33.5724,33.483,33.5724,87800.0
2011-06-02 10:05:00,37.55,37.55,37.47,37.49,52200.0,33.5724,33.5724,33.5009,33.5188,52200.0
2011-06-02 10:10:00,37.49,37.55,37.46,37.52,29200.0,33.5188,33.5724,33.4919,33.5456,29200.0
2011-06-02 10:15:00,37.51,37.53,37.48,37.51,44000.0,33.5367,33.5545,33.5098,33.5367,44000.0
2011-06-02 10:20:00,37.5,37.54,37.48,37.5,64600.0,33.5277,33.5635,33.5098,33.5277,64600.0
2011-06-02 10:25:00,37.5,37.57,37.48,37.57,25200.0,33.5277,33.5903,33.5098,33.5903,25200.0
2011-06-02 10:30:00,37.57,37.62,37.52,37.61,72800.0,33.5903,33.635,33.5456,33.6261,72800.0
2011-06-02 10:35:00,37.61,37.63,37.59,37.63,38400.0,33.6261,33.6439,33.6082,33.6439,38400.0
2011-06-02 10:40:00,37.63,37.69,37.6,37.65,61400.0,33.6439,33.6976,33.6171,33.6618,61400.0
2011-06-02 10:45:00,37.64,37.7,37.62,37.63,47600.0,33.6529,33.7065,33.635,33.6439,47600.0
2011-06-02 10:50:00,37.63,37.63,37.56,37.63,42200.0,33.6439,33.6439,33.5814,33.6439,42200.0
2011-06-02 10:55:00,37.63,37.63,37.56,37.58,26400.0,33.6439,33.6439,33.5814,33.5992,26400.0
2011-06-02 11:00:00,37.58,37.59,37.54,37.57,28800.0,33.5992,33.6082,33.5635,33.5903,28800.0
2011-06-02 11:05:00,37.57,37.57,37.48,37.49,44200.0,33.5903,33.5903,33.5098,33.5188,44200.0
2011-06-02 11:10:00,37.5,37.52,37.46,37.49,97800.0,33.5277,33.5456,33.4919,33.5188,97800.0
2011-06-02 11:15:00,37.49,37.51,37.44,37.49,81200.0,33.5188,33.5367,33.4741,33.5188,81200.0
2011-06-02 11:20:00,37.49,37.49,37.43,37.48,70800.0,33.5188,33.5188,33.4651,33.5098,70800.0
2011-06-02 11:25:00,37.47,37.48,37.42,37.44,76600.0,33.5009,33.5098,33.4562,33.4741,76600.0
2011-06-02 11:30:00,37.44,37.45,37.36,37.38,72000.0,33.4741,33.483,33.4025,33.4204,72000.0
2011-06-02 11:35:00,37.38,37.4,37.33,37.35,86000.0,33.4204,33.4383,33.3757,33.3936,86000.0
2011-06-02 11:40:00,37.35,37.38,37.31,37.37,84400.0,33.3936,33.4204,33.3578,33.4115,84400.0
2011-06-02 11:45:00,37.37,37.38,37.3,37.34,83600.0,33.4115,33.4204,33.3489,33.3847,83600.0
2011-06-02 11:50:00,37.34,37.42,37.33,37.42,52600.0,33.3847,33.4562,33.3757,33.4562,52600.0
2011-06-02 11:55:00,37.43,37.48,37.43,37.47,187800.0,33.4651,33.5098,33.4651,33.5009,187800.0
2011-06-02 12:00:00,37.46,37.5,37.46,37.48,75400.0,33.4919,33.5277,33.4919,33.5098,75400.0
2011-06-02 12:05:00,37.48,37.49,37.43,37.44,57800.0,33.5098,33.5188,33.4651,33.4741,57800.0
2011-06-02 12:10:00,37.45,37.55,37.45,37.55,81800.0,33.483,33.5724,33.483,33.5724,81800.0
2011-06-02 12:15:00,37.55,37.55,37.52,37.52,79400.0,33.5724,33.5724,33.5456,33.5456,79400.0
2011-06-02 12:20:00,37.52,37.57,37.52,37.57,98200.0,33.5456,33.5903,33.5456,33.5903,98200.0
2011-06-02 12:25:00,37.57,37.57,37.53,37.55,55200.0,33.5903,33.5903,33.5545,33.5724,55200.0
2011-06-02 12:30:00,37.55,37.56,37.52,37.54,107200.0,33.5724,33.5814,33.5456,33.5635,107200.0
2011-06-02 12:35:00,37.55,37.6,37.53,37.6,37200.0,33.5724,33.6171,33.5545,33.6171,37200.0
2011-06-02 12:40:00,37.6,37.68,37.59,37.67,45400.0,33.6171,33.6886,33.6082,33.6797,45400.0
2011-06-02 12:45:00,37.67,37.67,37.59,37.63,38200.0,33.6797,33.6797,33.6082,33.6439,38200.0
2011-06-02 12:50:00,37.63,37.75,37.63,37.73,39600.0,33.6439,33.7512,33.6439,33.7333,39600.0
2011-06-02 12:55:00,37.72,37.74,37.68,37.69,38800.0,33.7244,33.7423,33.6886,33.6976,38800.0
2011-06-02 13:00:00,37.69,37.74,37.68,37.72,51800.0,33.6976,33.7423,33.6886,33.7244,51800.0
2011-06-02 13:05:00,37.72,37.79,37.69,37.69,212200.0,33.7244,33.787,33.6976,33.6976,212200.0
2011-06-02 13:10:00,37.69,37.69,37.66,37.68,50200.0,33.6976,33.6976,33.6708,33.6886,50200.0
2011-06-02 13:15:00,37.68,37.71,37.67,37.7,24800.0,33.6886,33.7155,33.6797,33.7065,24800.0
2011-06-02 13:20:00,37.71,37.71,37.67,37.67,19600.0,33.7155,33.7155,33.6797,33.6797,19600.0
2011-06-02 13:25:00,37.67,37.73,37.66,37.7,34600.0,33.6797,33.7333,33.6708,33.7065,34600.0
2011-06-02 13:30:00,37.68,37.69,37.63,37.65,37600.0,33.6886,33.6976,33.6439,33.6618,37600.0
2011-06-02 13:35:00,37.66,37.66,37.6,37.63,24200.0,33.6708,33.6708,33.6171,33.6439,24200.0
2011-06-02 13:40:00,37.63,37.7,37.63,37.69,20600.0,33.6439,33.7065,33.6439,33.6976,20600.0
2011-06-02 13:45:00,37.69,37.72,37.67,37.67,24600.0,33.6976,33.7244,33.6797,33.6797,24600.0
2011-06-02 13:50:00,37.67,37.67,37.63,37.64,45000.0,33.6797,33.6797,33.6439,33.6529,45000.0
2011-06-02 13:55:00,37.64,37.7,37.63,37.67,33200.0,33.6529,33.7065,33.6439,33.6797,33200.0
2011-06-02 14:00:00,37.67,37.71,37.66,37.68,18600.0,33.6797,33.7155,33.6708,33.6886,18600.0
2011-06-02 14:05:00,37.67,37.68,37.62,37.63,29400.0,33.6797,33.6886,33.635,33.6439,29400.0
2011-06-02 14:10:00,37.63,37.68,37.63,37.68,34600.0,33.6439,33.6886,33.6439,33.6886,34600.0
2011-06-02 14:15:00,37.69,37.69,37.57,37.6,63400.0,33.6976,33.6976,33.5903,33.6171,63400.0
2011-06-02 14:20:00,37.58,37.59,37.55,37.57,30400.0,33.5992,33.6082,33.5724,33.5903,30400.0
2011-06-02 14:25:00,37.56,37.6,37.56,37.59,31400.0,33.5814,33.6171,33.5814,33.6082,31400.0
2011-06-02 14:30:00,37.59,37.68,37.58,37.67,55600.0,33.6082,33.6886,33.5992,33.6797,55600.0
2011-06-02 14:35:00,37.67,37.67,37.64,37.66,37200.0,33.6797,33.6797,33.6529,33.6708,37200.0
2011-06-02 14:40:00,37.66,37.74,37.66,37.74,76200.0,33.6708,33.7423,33.6708,33.7423,76200.0
2011-06-02 14:45:00,37.73,37.78,37.72,37.78,39000.0,33.7333,33.7781,33.7244,33.7781,39000.0
2011-06-02 14:50:00,37.78,37.8,37.75,37.78,34400.0,33.7781,33.7959,33.7512,33.7781,34400.0
2011-06-02 14:55:00,37.78,37.78,37.75,37.78,36600.0,33.7781,33.7781,33.7512,33.7781,36600.0
2011-06-02 15:00:00,37.78,37.81,37.75,37.75,74000.0,33.7781,33.8049,33.7512,33.7512,74000.0
2011-06-02 15:05:00,37.76,37.76,37.71,37.74,112600.0,33.7602,33.7602,33.7155,33.7423,112600.0
2011-06-02 15:10:00,37.74,37.77,37.72,37.76,41800.0,33.7423,33.7691,33.7244,33.7602,41800.0
2011-06-02 15:15:00,37.75,37.76,37.74,37.74,75600.0,33.7512,33.7602,33.7423,33.7423,75600.0
2011-06-02 15:20:00,37.74,37.78,37.73,37.76,55000.0,33.7423,33.7781,33.7333,33.7602,55000.0
2011-06-02 15:25:00,37.76,37.79,37.74,37.79,66400.0,33.7602,33.787,33.7423,33.787,66400.0
2011-06-02 15:30:00,37.79,37.79,37.74,37.76,115200.0,33.787,33.787,33.7423,33.7602,115200.0
2011-06-02 15:35:00,37.75,37.75,37.71,37.71,61600.0,33.7512,33.7512,33.7155,33.7155,61600.0
2011-06-02 15:40:00,37.71,37.75,37.71,37.74,84400.0,33.7155,33.7512,33.7155,33.7423,84400.0
2011-06-02 15:45:00,37.74,37.74,37.7,37.71,79400.0,33.7423,33.7423,33.7065,33.7155,79400.0
2011-06-02 15:50:00,37.71,37.71,37.66,37.66,154200.0,33.7155,33.7155,33.6708,33.6708,154200.0
2011-06-02 15:55:00,37.66,37.73,37.66,37.69,255000.0,33.6708,33.7333,33.6708,33.6976,255000.0
2011-06-03 09:30:00,37.16,37.49,36.93,37.1,144000.0,33.2237,33.5188,33.0181,33.1701,144000.0
2011-06-03 09:35:00,37.1,37.18,36.99,37.02,87000.0,33.1701,33.2416,33.0717,33.0986,87000.0
2011-06-03 09:40:00,37.01,37.08,36.98,37.04,75600.0,33.0896,33.1522,33.0628,33.1164,75600.0
2011-06-03 09:45:00,37.05,37.06,36.95,36.97,39800.0,33.1254,33.1343,33.036,33.0539,39800.0
2011-06-03 09:50:00,36.99,37.03,36.98,37.02,76400.0,33.0717,33.1075,33.0628,33.0986,76400.0
2011-06-03 09:55:00,37.02,37.05,37.01,37.02,134400.0,33.0986,33.1254,33.0896,33.0986,134400.0
2011-06-03 10:00:00,37.03,37.1,37.02,37.02,45200.0,33.1075,33.1701,33.0986,33.0986,45200.0
2011-06-03 10:05:00,37.02,37.07,37.0,37.06,76400.0,33.0986,33.1433,33.0807,33.1343,76400.0
2011-06-03 10:10:00,37.06,37.1,37.01,37.01,39200.0,33.1343,33.1701,33.0896,33.0896,39200.0
2011-06-03 10:15:00,37.02,37.13,37.02,37.13,92600.0,33.0986,33.1969,33.0986,33.1969,92600.0
2011-06-03 10:20:00,37.13,37.22,37.13,37.21,101200.0,33.1969,33.2774,33.1969,33.2684,101200.0
2011-06-03 10:25:00,37.21,37.33,37.2,37.3,58400.0,33.2684,33.3757,33.2595,33.3489,58400.0
2011-06-03 10:30:00,37.31,37.37,37.29,37.35,46000.0,33.3578,33.4115,33.34,33.3936,46000.0
2011-06-03 10:35:00,37.36,37.38,37.28,37.32,59200.0,33.4025,33.4204,33.331,33.3668,59200.0
2011-06-03 10:40:00,37.31,37.41,37.31,37.4,77600.0,33.3578,33.4472,33.3578,33.4383,77600.0
2011-06-03 10:45:00,37.41,37.45,37.4,37.41,151800.0,33.4472,33.483,33.4383,33.4472,151800.0
2011-06-03 10:50:00,37.41,37.45,37.34,37.36,53400.0,33.4472,33.483,33.3847,33.4025,53400.0
2011-06-03 10:55:00,37.37,37.38,37.33,37.35,89400.0,33.4115,33.4204,33.3757,33.3936,89400.0
2011-06-03 11:00:00,37.35,37.35,37.31,37.33,38200.0,33.3936,33.3936,33.3578,33.3757,38200.0
2011-06-03 11:05:00,37.33,37.33,37.26,37.29,34000.0,33.3757,33.3757,33.3131,33.34,34000.0
2011-06-03 11:10:00,37.29,37.29,37.24,37.26,25000.0,33.34,33.34,33.2953,33.3131,25000.0
2011-06-03 11:15:00,37.25,37.27,37.23,37.23,48600.0,33.3042,33.3221,33.2863,33.2863,48600.0
2011-06-03 11:20:00,37.23,37.31,37.23,37.26,38200.0,33.2863,33.3578,33.2863,33.3131,38200.0
2011-06-03 11:25:00,37.26,37.26,37.22,37.24,26000.0,33.3131,33.3131,33.2774,33.2953,26000.0
2011-06-03 11:30:00,37.24,37.27,37.23,37.23,22600.0,33.2953,33.3221,33.2863,33.2863,22600.0
2011-06-03 11:35:00,37.23,37.23,37.14,37.15,26600.0,33.2863,33.2863,33.2058,33.2148,26600.0
2011-06-03 11:40:00,37.14,37.23,37.13,37.23,25600.0,33.2058,33.2863,33.1969,33.2863,25600.0
2011-06-03 11:45:00,37.24,37.29,37.21,37.27,33800.0,33.2953,33.34,33.2684,33.3221,33800.0
2011-06-03 11:50:00,37.27,37.32,37.27,37.29,72000.0,33.3221,33.3668,33.3221,33.34,72000.0
2011-06-03 11:55:00,37.29,37.35,37.29,37.35,18000.0,33.34,33.3936,33.34,33.3936,18000.0
2011-06-03 12:00:00,37.35,37.38,37.32,37.32,17600.0,33.3936,33.4204,33.3668,33.3668,17600.0
2011-06-03 12:05:00,37.31,37.33,37.3,37.31,12000.0,33.3578,33.3757,33.3489,33.3578,12000.0
2011-06-03 12:10:00,37.29,37.32,37.28,37.29,13600.0,33.34,33.3668,33.331,33.34,13600.0
2011-06-03 12:15:00,37.28,37.3,37.27,37.29,14400.0,33.331,33.3489,33.3221,33.34,14400.0
2011-06-03 12:20:00,37.29,37.31,37.27,37.29,16800.0,33.34,33.3578,33.3221,33.34,16800.0
2011-06-03 12:25:00,37.28,37.31,37.27,37.28,7000.0,33.331,33.3578,33.3221,33.331,7000.0
2011-06-03 12:30:00,37.29,37.3,37.26,37.28,18400.0,33.34,33.3489,33.3131,33.331,18400.0
2011-06-03 12:35:00,37.28,37.3,37.25,37.28,17000.0,33.331,33.3489,33.3042,33.331,17000.0
2011-06-03 12:40:00,37.27,37.29,37.26,37.27,20400.0,33.3221,33.34,33.3131,33.3221,20400.0
2011-06-03 12:45:00,37.27,37.32,37.27,37.32,20000.0,33.3221,33.3668,33.3221,33.3668,20000.0
2011-06-03 12:50:00,37.31,37.32,37.26,37.27,12200.0,33.3578,33.3668,33.3131,33.3221,12200.0
2011-06-03 12:55:00,37.26,37.29,37.26,37.27,15400.0,33.3131,33.34,33.3131,33.3221,15400.0
2011-06-03 13:00:00,37.27,37.27,37.25,37.25,8600.0,33.3221,33.3221,33.3042,33.3042,8600.0
2011-06-03 13:05:00,37.26,37.3,37.25,37.29,5800.0,33.3131,33.3489,33.3042,33.34,5800.0
2011-06-03 13:10:00,37.29,37.29,37.24,37.25,14800.0,33.34,33.34,33.2953,33.3042,14800.0
2011-06-03 13:15:00,37.25,37.29,37.25,37.29,7400.0,33.3042,33.34,33.3042,33.34,7400.0
2011-06-03 13:20:00,37.29,37.3,37.26,37.26,11600.0,33.34,33.3489,33.3131,33.3131,11600.0
2011-06-03 13:25:00,37.26,37.27,37.24,37.24,16000.0,33.3131,33.3221,33.2953,33.2953,16000.0
2011-06-03 13:30:00,37.24,37.24,37.22,37.24,22600.0,33.2953,33.2953,33.2774,33.2953,22600.0
2011-06-03 13:35:00,37.24,37.24,37.2,37.23,12800.0,33.2953,33.2953,33.2595,33.2863,12800.0
2011-06-03 13:40:00,37.23,37.29,37.23,37.26,24800.0,33.2863,33.34,33.2863,33.3131,24800.0
2011-06-03 13:45:00,37.27,37.31,37.27,37.31,10000.0,33.3221,33.3578,33.3221,33.3578,10000.0
2011-06-03 13:50:00,37.31,37.31,37.3,37.31,13200.0,33.3578,33.3578,33.3489,33.3578,13200.0
2011-06-03 13:55:00,37.31,37.32,37.24,37.24,15400.0,33.3578,33.3668,33.2953,33.2953,15400.0
2011-06-03 14:00:00,37.26,37.26,37.21,37.22,18000.0,33.3131,33.3131,33.2684,33.2774,18000.0
2011-06-03 14:05:00,37.21,37.21,37.18,37.2,23200.0,33.2684,33.2684,33.2416,33.2595,23200.0
2011-06-03 14:10:00,37.2,37.23,37.17,37.22,21800.0,33.2595,33.2863,33.2327,33.2774,21800.0
2011-06-03 14:15:00,37.22,37.28,37.22,37.28,26200.0,33.2774,33.331,33.2774,33.331,26200.0
2011-06-03 14:20:00,37.28,37.3,37.23,37.24,36800.0,33.331,33.3489,33.2863,33.2953,36800.0
2011-06-03 14:25:00,37.23,37.24,37.22,37.22,9400.0,33.2863,33.2953,33.2774,33.2774,9400.0
2011-06-03 14:30:00,37.22,37.22,37.2,37.21,30000.0,33.2774,33.2774,33.2595,33.2684,30000.0
2011-06-03 14:35:00,37.21,37.23,37.16,37.17,20800.0,33.2684,33.2863,33.2237,33.2327,20800.0
2011-06-03 14:40:00,37.18,37.21,37.16,37.21,21800.0,33.2416,33.2684,33.2237,33.2684,21800.0
2011-06-03 14:45:00,37.21,37.21,37.19,37.21,16600.0,33.2684,33.2684,33.2506,33.2684,16600.0
2011-06-03 14:50:00,37.21,37.22,37.19,37.2,11800.0,33.2684,33.2774,33.2506,33.2595,11800.0
2011-06-03 14:55:00,37.19,37.19,37.12,37.13,30800.0,33.2506,33.2506,33.188,33.1969,30800.0
2011-06-03 15:00:00,37.12,37.13,37.06,37.09,68600.0,33.188,33.1969,33.1343,33.1611,68600.0
2011-06-03 15:05:00,37.1,37.1,37.02,37.03,41000.0,33.1701,33.1701,33.0986,33.1075,41000.0
2011-06-03 15:10:00,37.04,37.08,37.02,37.07,64200.0,33.1164,33.1522,33.0986,33.1433,64200.0
2011-06-03 15:15:00,37.08,37.1,36.99,37.0,125400.0,33.1522,33.1701,33.0717,33.0807,125400.0
2011-06-03 15:20:00,37.0,37.03,36.98,37.01,50200.0,33.0807,33.1075,33.0628,33.0896,50200.0
2011-06-03 15:25:00,37.01,37.05,36.99,37.04,38600.0,33.0896,33.1254,33.0717,33.1164,38600.0
2011-06-03 15:30:00,37.05,37.09,37.02,37.08,57400.0,33.1254,33.1611,33.0986,33.1522,57400.0
2011-06-03 15:35:00,37.08,37.19,37.08,37.18,93600.0,33.1522,33.2506,33.1522,33.2416,93600.0
2011-06-03 15:40:00,37.17,37.2,37.12,37.12,93200.0,33.2327,33.2595,33.188,33.188,93200.0
2011-06-03 15:45:00,37.12,37.13,37.06,37.07,183600.0,33.188,33.1969,33.1343,33.1433,183600.0
2011-06-03 15:50:00,37.07,37.07,36.93,36.94,209800.0,33.1433,33.1433,33.0181,33.027,209800.0
2011-06-03 15:55:00,36.94,36.97,36.9,36.91,395800.0,33.027,33.0539,32.9913,33.0002,395800.0
2011-06-06 09:30:00,36.86,37.05,36.78,36.99,67600.0,32.9555,33.1254,32.884,33.0717,67600.0
2011-06-06 09:35:00,36.99,37.08,36.96,37.01,46000.0,33.0717,33.1522,33.0449,33.0896,46000.0
2011-06-06 09:40:00,37.02,37.07,36.87,36.93,37200.0,33.0986,33.1433,32.9644,33.0181,37200.0
2011-06-06 09:45:00,36.92,36.97,36.89,36.91,26600.0,33.0092,33.0539,32.9823,33.0002,26600.0
2011-06-06 09:50:00,36.91,36.91,36.83,36.88,31000.0,33.0002,33.0002,32.9287,32.9734,31000.0
2011-06-06 09:55:00,36.88,36.89,36.84,36.88,63800.0,32.9734,32.9823,32.9376,32.9734,63800.0
2011-06-06 10:00:00,36.87,36.94,36.84,36.87,68600.0,32.9644,33.027,32.9376,32.9644,68600.0
2011-06-06 10:05:00,36.87,36.95,36.85,36.91,80600.0,32.9644,33.036,32.9466,33.0002,80600.0
2011-06-06 10:10:00,36.91,36.99,36.9,36.98,68400.0,33.0002,33.0717,32.9913,33.0628,68400.0
2011-06-06 10:15:00,36.98,37.02,36.96,36.96,118400.0,33.0628,33.0986,33.0449,33.0449,118400.0
2011-06-06 10:20:00,36.96,36.97,36.92,36.96,87400.0,33.0449,33.0539,33.0092,33.0449,87400.0
2011-06-06 10:25:00,36.97,37.02,36.97,37.02,27000.0,33.0539,33.0986,33.0539,33.0986,27000.0
2011-06-06 10:30:00,37.02,37.02,36.96,36.97,43400.0,33.0986,33.0986,33.0449,33.0539,43400.0
2011-06-06 10:35:00,36.96,36.99,36.96,36.98,46000.0,33.0449,33.0717,33.0449,33.0628,46000.0
2011-06-06 10:40:00,36.98,36.99,36.93,36.93,45400.0,33.0628,33.0717,33.0181,33.0181,45400.0
2011-06-06 10:45:00,36.94,36.95,36.9,36.94,45200.0,33.027,33.036,32.9913,33.027,45200.0
2011-06-06 10:50:00,36.94,36.99,36.93,36.97,32400.0,33.027,33.0717,33.0181,33.0539,32400.0
2011-06-06 10:55:00,36.96,36.99,36.94,36.99,30800.0,33.0449,33.0717,33.027,33.0717,30800.0
2011-06-06 11:00:00,36.99,37.12,36.96,37.1,95600.0,33.0717,33.188,33.0449,33.1701,95600.0
2011-06-06 11:05:00,37.1,37.11,37.05,37.11,102600.0,33.1701,33.179,33.1254,33.179,102600.0
2011-06-06 11:10:00,37.12,37.14,37.1,37.14,48400.0,33.188,33.2058,33.1701,33.2058,48400.0
2011-06-06 11:15:00,37.14,37.15,37.09,37.1,38000.0,33.2058,33.2148,33.1611,33.1701,38000.0
2011-06-06 11:20:00,37.12,37.14,37.12,37.13,26200.0,33.188,33.2058,33.188,33.1969,26200.0
2011-06-06 11:25:00,37.14,37.15,37.12,37.13,30200.0,33.2058,33.2148,33.188,33.1969,30200.0
2011-06-06 11:30:00,37.14,37.15,37.12,37.15,23000.0,33.2058,33.2148,33.188,33.2148,23000.0
2011-06-06 11:35:00,37.15,37.2,37.15,37.16,47600.0,33.2148,33.2595,33.2148,33.2237,47600.0
2011-06-06 11:40:00,37.17,37.17,37.14,37.15,81200.0,33.2327,33.2327,33.2058,33.2148,81200.0
2011-06-06 11:45:00,37.13,37.17,37.13,37.16,59000.0,33.1969,33.2327,33.1969,33.2237,59000.0
2011-06-06 11:50:00,37.15,37.2,37.15,37.2,45400.0,33.2148,33.2595,33.2148,33.2595,45400.0
2011-06-06 11:55:00,37.2,37.24,37.2,37.22,40000.0,33.2595,33.2953,33.2595,33.2774,40000.0
2011-06-06 12:00:00,37.21,37.23,37.19,37.22,63000.0,33.2684,33.2863,33.2506,33.2774,63000.0
2011-06-06 12:05:00,37.23,37.31,37.2,37.31,64600.0,33.2863,33.3578,33.2595,33.3578,64600.0
2011-06-06 12:10:00,37.3,37.31,37.26,37.29,38400.0,33.3489,33.3578,33.3131,33.34,38400.0
2011-06-06 12:15:00,37.3,37.32,37.29,37.3,22800.0,33.3489,33.3668,33.34,33.3489,22800.0
2011-06-06 12:20:00,37.3,37.3,37.28,37.3,12000.0,33.3489,33.3489,33.331,33.3489,12000.0
2011-06-06 12:25:00,37.3,37.31,37.26,37.26,25200.0,33.3489,33.3578,33.3131,33.3131,25200.0
2011-06-06 12:30:00,37.26,37.26,37.21,37.23,78200.0,33.3131,33.3131,33.2684,33.2863,78200.0
2011-06-06 12:35:00,37.23,37.28,37.21,37.27,69800.0,33.2863,33.331,33.2684,33.3221,69800.0
2011-06-06 12:40:00,37.27,37.31,37.26,37.3,150000.0,33.3221,33.3578,33.3131,33.3489,150000.0
2011-06-06 12:45:00,37.3,37.33,37.3,37.31,63400.0,33.3489,33.3757,33.3489,33.3578,63400.0
2011-06-06 12:50:00,37.32,37.32,37.29,37.3,33200.0,33.3668,33.3668,33.34,33.3489,33200.0
2011-06-06 12:55:00,37.3,37.32,37.28,37.31,36200.0,33.3489,33.3668,33.331,33.3578,36200.0
2011-06-06 13:00:00,37.31,37.32,37.29,37.3,40600.0,33.3578,33.3668,33.34,33.3489,40600.0
2011-06-06 13:05:00,37.3,37.35,37.3,37.34,53200.0,33.3489,33.3936,33.3489,33.3847,53200.0
2011-06-06 13:10:00,37.35,37.39,37.33,37.38,44400.0,33.3936,33.4294,33.3757,33.4204,44400.0
2011-06-06 13:15:00,37.38,37.42,37.36,37.38,70200.0,33.4204,33.4562,33.4025,33.4204,70200.0
2011-06-06 13:20:00,37.38,37.39,37.37,37.38,37000.0,33.4204,33.4294,33.4115,33.4204,37000.0
2011-06-06 13:25:00,37.38,37.4,37.37,37.4,33400.0,33.4204,33.4383,33.4115,33.4383,33400.0
2011-06-06 13:30:00,37.38,37.38,37.27,37.31,92200.0,33.4204,33.4204,33.3221,33.3578,92200.0
2011-06-06 13:35:00,37.31,37.35,37.3,37.35,81400.0,33.3578,33.3936,33.3489,33.3936,81400.0
2011-06-06 13:40:00,37.35,37.35,37.23,37.24,58400.0,33.3936,33.3936,33.2863,33.2953,58400.0
2011-06-06 13:45:00,37.23,37.27,37.19,37.26,54200.0,33.2863,33.3221,33.2506,33.3131,54200.0
2011-06-06 13:50:00,37.25,37.29,37.25,37.27,27200.0,33.3042,33.34,33.3042,33.3221,27200.0
2011-06-06 13:55:00,37.27,37.27,37.23,37.24,19200.0,33.3221,33.3221,33.2863,33.2953,19200.0
2011-06-06 14:00:00,37.24,37.24,37.22,37.22,20400.0,33.2953,33.2953,33.2774,33.2774,20400.0
2011-06-06 14:05:00,37.23,37.27,37.21,37.27,35400.0,33.2863,33.3221,33.2684,33.3221,35400.0
2011-06-06 14:10:00,37.27,37.29,37.24,37.27,27000.0,33.3221,33.34,33.2953,33.3221,27000.0
2011-06-06 14:15:00,37.26,37.27,37.24,37.25,20600.0,33.3131,33.3221,33.2953,33.3042,20600.0
2011-06-06 14:20:00,37.26,37.3,37.25,37.29,33400.0,33.3131,33.3489,33.3042,33.34,33400.0
2011-06-06 14:25:00,37.29,37.3,37.25,37.26,24800.0,33.34,33.3489,33.3042,33.3131,24800.0
2011-06-06 14:30:00,37.26,37.26,37.23,37.24,37600.0,33.3131,33.3131,33.2863,33.2953,37600.0
2011-06-06 14:35:00,37.25,37.27,37.24,37.24,25600.0,33.3042,33.3221,33.2953,33.2953,25600.0
2011-06-06 14:40:00,37.24,37.26,37.21,37.26,34400.0,33.2953,33.3131,33.2684,33.3131,34400.0
2011-06-06 14:45:00,37.26,37.27,37.19,37.21,43800.0,33.3131,33.3221,33.2506,33.2684,43800.0
2011-06-06 14:50:00,37.22,37.23,37.17,37.19,50400.0,33.2774,33.2863,33.2327,33.2506,50400.0
2011-06-06 14:55:00,37.18,37.18,37.13,37.15,71600.0,33.2416,33.2416,33.1969,33.2148,71600.0
2011-06-06 15:00:00,37.15,37.16,37.14,37.14,81200.0,33.2148,33.2237,33.2058,33.2058,81200.0
2011-06-06 15:05:00,37.14,37.14,37.09,37.09,51400.0,33.2058,33.2058,33.1611,33.1611,51400.0
2011-06-06 15:10:00,37.09,37.1,36.98,37.02,59200.0,33.1611,33.1701,33.0628,33.0986,59200.0
2011-06-06 15:15:00,37.02,37.06,37.0,37.02,52200.0,33.0986,33.1343,33.0807,33.0986,52200.0
2011-06-06 15:20:00,37.02,37.02,36.99,37.02,51400.0,33.0986,33.0986,33.0717,33.0986,51400.0
2011-06-06 15:25:00,37.02,37.05,37.02,37.05,84000.0,33.0986,33.1254,33.0986,33.1254,84000.0
2011-06-06 15:30:00,37.05,37.12,37.05,37.12,63600.0,33.1254,33.188,33.1254,33.188,63600.0
2011-06-06 15:35:00,37.12,37.13,37.08,37.13,221600.0,33.188,33.1969,33.1522,33.1969,221600.0
2011-06-06 15:40:00,37.13,37.17,37.13,37.16,71000.0,33.1969,33.2327,33.1969,33.2237,71000.0
2011-06-06 15:45:00,37.16,37.17,37.13,37.16,217600.0,33.2237,33.2327,33.1969,33.2237,217600.0
2011-06-06 15:50:00,37.16,37.16,37.12,37.13,213000.0,33.2237,33.2237,33.188,33.1969,213000.0
2011-06-06 15:55:00,37.13,37.16,37.08,37.11,328400.0,33.1969,33.2237,33.1522,33.179,328400.0
2011-06-07 09:30:00,37.2,37.25,37.11,37.23,120600.0,33.2595,33.3042,33.179,33.2863,120600.0
2011-06-07 09:35:00,37.23,37.24,37.12,37.21,76200.0,33.2863,33.2953,33.188,33.2684,76200.0
2011-06-07 09:40:00,37.21,37.21,37.13,37.18,76000.0,33.2684,33.2684,33.1969,33.2416,76000.0
2011-06-07 09:45:00,37.17,37.19,37.13,37.16,64200.0,33.2327,33.2506,33.1969,33.2237,64200.0
2011-06-07 09:50:00,37.15,37.17,37.09,37.13,65600.0,33.2148,33.2327,33.1611,33.1969,65600.0
2011-06-07 09:55:00,37.13,37.21,37.09,37.21,56800.0,33.1969,33.2684,33.1611,33.2684,56800.0
2011-06-07 10:00:00,37.21,37.3,37.19,37.19,103200.0,33.2684,33.3489,33.2506,33.2506,103200.0
2011-06-07 10:05:00,37.19,37.32,37.18,37.31,123000.0,33.2506,33.3668,33.2416,33.3578,123000.0
2011-06-07 10:10:00,37.31,37.38,37.26,37.38,55800.0,33.3578,33.4204,33.3131,33.4204,55800.0
2011-06-07 10:15:00,37.38,37.41,37.35,37.37,40600.0,33.4204,33.4472,33.3936,33.4115,40600.0
2011-06-07 10:20:00,37.37,37.42,37.34,37.42,40600.0,33.4115,33.4562,33.3847,33.4562,40600.0
2011-06-07 10:25:00,37.42,37.45,37.35,37.37,39600.0,33.4562,33.483,33.3936,33.4115,39600.0
2011-06-07 10:30:00,37.37,37.41,37.34,37.39,23000.0,33.4115,33.4472,33.3847,33.4294,23000.0
2011-06-07 10:35:00,37.4,37.49,37.4,37.48,70400.0,33.4383,33.5188,33.4383,33.5098,70400.0
2011-06-07 10:40:00,37.48,37.52,37.45,37.47,113800.0,33.5098,33.5456,33.483,33.5009,113800.0
2011-06-07 10:45:00,37.47,37.47,37.44,37.46,31600.0,33.5009,33.5009,33.4741,33.4919,31600.0
2011-06-07 10:50:00,37.47,37.48,37.43,37.43,28800.0,33.5009,33.5098,33.4651,33.4651,28800.0
2011-06-07 10:55:00,37.41,37.48,37.41,37.46,56000.0,33.4472,33.5098,33.4472,33.4919,56000.0
2011-06-07 11:00:00,37.46,37.46,37.37,37.38,43200.0,33.4919,33.4919,33.4115,33.4204,43200.0
2011-06-07 11:05:00,37.38,37.4,37.37,37.38,12000.0,33.4204,33.4383,33.4115,33.4204,12000.0
2011-06-07 11:10:00,37.38,37.38,37.33,37.35,27800.0,33.4204,33.4204,33.3757,33.3936,27800.0
2011-06-07 11:15:00,37.35,37.37,37.35,37.35,24000.0,33.3936,33.4115,33.3936,33.3936,24000.0
2011-06-07 11:20:00,37.35,37.35,37.3,37.3,40400.0,33.3936,33.3936,33.3489,33.3489,40400.0
2011-06-07 11:25:00,37.3,37.31,37.27,37.27,65400.0,33.3489,33.3578,33.3221,33.3221,65400.0
2011-06-07 11:30:00,37.27,37.29,37.26,37.27,36000.0,33.3221,33.34,33.3131,33.3221,36000.0
2011-06-07 11:35:00,37.27,37.27,37.23,37.26,28800.0,33.3221,33.3221,33.2863,33.3131,28800.0
2011-06-07 11:40:00,37.27,37.3,37.26,37.27,18400.0,33.3221,33.3489,33.3131,33.3221,18400.0
2011-06-07 11:45:00,37.27,37.29,37.25,37.29,12200.0,33.3221,33.34,33.3042,33.34,12200.0
2011-06-07 11:50:00,37.29,37.31,37.27,37.28,19600.0,33.34,33.3578,33.3221,33.331,19600.0
2011-06-07 11:55:00,37.28,37.28,37.26,37.28,25600.0,33.331,33.331,33.3131,33.331,25600.0
2011-06-07 12:00:00,37.28,37.31,37.27,37.3,58800.0,33.331,33.3578,33.3221,33.3489,58800.0
2011-06-07 12:05:00,37.29,37.31,37.27,37.31,11600.0,33.34,33.3578,33.3221,33.3578,11600.0
2011-06-07 12:10:00,37.31,37.31,37.29,37.29,5600.0,33.3578,33.3578,33.34,33.34,5600.0
2011-06-07 12:15:00,37.29,37.29,37.24,37.27,11200.0,33.34,33.34,33.2953,33.3221,11200.0
2011-06-07 12:20:00,37.27,37.27,37.25,37.27,7800.0,33.3221,33.3221,33.3042,33.3221,7800.0
2011-06-07 12:25:00,37.26,37.29,37.24,37.24,16200.0,33.3131,33.34,33.2953,33.2953,16200.0
2011-06-07 12:30:00,37.25,37.27,37.24,37.24,10200.0,33.3042,33.3221,33.2953,33.2953,10200.0
2011-06-07 12:35:00,37.25,37.28,37.24,37.27,21800.0,33.3042,33.331,33.2953,33.3221,21800.0
2011-06-07 12:40:00,37.27,37.29,37.24,37.29,24000.0,33.3221,33.34,33.2953,33.34,24000.0
2011-06-07 12:45:00,37.29,37.32,37.28,37.3,33200.0,33.34,33.3668,33.331,33.3489,33200.0
2011-06-07 12:50:00,37.31,37.36,37.31,37.35,24200.0,33.3578,33.4025,33.3578,33.3936,24200.0
2011-06-07 12:55:00,37.35,37.38,37.35,37.38,17200.0,33.3936,33.4204,33.3936,33.4204,17200.0
2011-06-07 13:00:00,37.38,37.38,37.34,37.36,7600.0,33.4204,33.4204,33.3847,33.4025,7600.0
2011-06-07 13:05:00,37.37,37.38,37.37,37.38,11800.0,33.4115,33.4204,33.4115,33.4204,11800.0
2011-06-07 13:10:00,37.37,37.41,37.35,37.37,16800.0,33.4115,33.4472,33.3936,33.4115,16800.0
2011-06-07 13:15:00,37.37,37.37,37.35,37.35,5200.0,33.4115,33.4115,33.3936,33.3936,5200.0
2011-06-07 13:20:00,37.35,37.35,37.32,37.34,6200.0,33.3936,33.3936,33.3668,33.3847,6200.0
2011-06-07 13:25:00,37.34,37.35,37.33,37.35,8600.0,33.3847,33.3936,33.3757,33.3936,8600.0
2011-06-07 13:30:00,37.35,37.38,37.35,37.37,10600.0,33.3936,33.4204,33.3936,33.4115,10600.0
2011-06-07 13:35:00,37.37,37.38,37.33,37.35,11400.0,33.4115,33.4204,33.3757,33.3936,11400.0
2011-06-07 13:40:00,37.35,37.35,37.33,37.35,7400.0,33.3936,33.3936,33.3757,33.3936,7400.0
2011-06-07 13:45:00,37.35,37.36,37.32,37.32,19800.0,33.3936,33.4025,33.3668,33.3668,19800.0
2011-06-07 13:50:00,37.33,37.37,37.32,37.35,8600.0,33.3757,33.4115,33.3668,33.3936,8600.0
2011-06-07 13:55:00,37.37,37.38,37.35,37.35,6200.0,33.4115,33.4204,33.3936,33.3936,6200.0
2011-06-07 14:00:00,37.35,37.4,37.35,37.39,11000.0,33.3936,33.4383,33.3936,33.4294,11000.0
2011-06-07 14:05:00,37.39,37.44,37.38,37.44,20000.0,33.4294,33.4741,33.4204,33.4741,20000.0
2011-06-07 14:10:00,37.44,37.49,37.44,37.48,68400.0,33.4741,33.5188,33.4741,33.5098,68400.0
2011-06-07 14:15:00,37.48,37.49,37.46,37.49,17800.0,33.5098,33.5188,33.4919,33.5188,17800.0
2011-06-07 14:20:00,37.49,37.49,37.43,37.44,15400.0,33.5188,33.5188,33.4651,33.4741,15400.0
2011-06-07 14:25:00,37.44,37.48,37.43,37.47,19200.0,33.4741,33.5098,33.4651,33.5009,19200.0
2011-06-07 14:30:00,37.47,37.47,37.4,37.42,48200.0,33.5009,33.5009,33.4383,33.4562,48200.0
2011-06-07 14:35:00,37.43,37.43,37.4,37.42,8400.0,33.4651,33.4651,33.4383,33.4562,8400.0
2011-06-07 14:40:00,37.42,37.43,37.4,37.42,18000.0,33.4562,33.4651,33.4383,33.4562,18000.0
2011-06-07 14:45:00,37.43,37.45,37.43,37.43,18800.0,33.4651,33.483,33.4651,33.4651,18800.0
2011-06-07 14:50:00,37.42,37.42,37.38,37.4,30200.0,33.4562,33.4562,33.4204,33.4383,30200.0
2011-06-07 14:55:00,37.38,37.41,37.35,37.4,14400.0,33.4204,33.4472,33.3936,33.4383,14400.0
2011-06-07 15:00:00,37.39,37.44,37.38,37.43,29800.0,33.4294,33.4741,33.4204,33.4651,29800.0
2011-06-07 15:05:00,37.42,37.43,37.35,37.35,25400.0,33.4562,33.4651,33.3936,33.3936,25400.0
2011-06-07 15:10:00,37.35,37.41,37.35,37.41,32200.0,33.3936,33.4472,33.3936,33.4472,32200.0
2011-06-07 15:15:00,37.4,37.42,37.36,37.38,30800.0,33.4383,33.4562,33.4025,33.4204,30800.0
2011-06-07 15:20:00,37.37,37.37,37.32,37.35,36000.0,33.4115,33.4115,33.3668,33.3936,36000.0
2011-06-07 15:25:00,37.35,37.37,37.34,37.35,25800.0,33.3936,33.4115,33.3847,33.3936,25800.0
2011-06-07 15:30:00,37.34,37.34,37.29,37.32,39000.0,33.3847,33.3847,33.34,33.3668,39000.0
2011-06-07 15:35:00,37.32,37.34,37.3,37.31,45200.0,33.3668,33.3847,33.3489,33.3578,45200.0
2011-06-07 15:40:00,37.31,37.32,37.24,37.26,71800.0,33.3578,33.3668,33.2953,33.3131,71800.0
2011-06-07 15:45:00,37.26,37.31,37.21,37.23,122600.0,33.3131,33.3578,33.2684,33.2863,122600.0
2011-06-07 15:50:00,37.21,37.24,37.17,37.23,88600.0,33.2684,33.2953,33.2327,33.2863,88600.0
2011-06-07 15:55:00,37.23,37.23,37.1,37.12,154600.0,33.2863,33.2863,33.1701,33.188,154600.0
2011-06-08 09:30:00,36.96,37.03,36.93,36.93,63800.0,33.0449,33.1075,33.0181,33.0181,63800.0
2011-06-08 09:35:00,36.92,36.95,36.87,36.92,31800.0,33.0092,33.036,32.9644,33.0092,31800.0
2011-06-08 09:40:00,36.92,36.99,36.85,36.87,69400.0,33.0092,33.0717,32.9466,32.9644,69400.0
2011-06-08 09:45:00,36.86,36.87,36.8,36.82,56200.0,32.9555,32.9644,32.9019,32.9197,56200.0
2011-06-08 09:50:00,36.82,36.83,36.73,36.73,37000.0,32.9197,32.9287,32.8393,32.8393,37000.0
2011-06-08 09:55:00,36.73,36.8,36.71,36.77,96600.0,32.8393,32.9019,32.8214,32.875,96600.0
2011-06-08 10:00:00,36.77,36.77,36.71,36.74,61200.0,32.875,32.875,32.8214,32.8482,61200.0
2011-06-08 10:05:00,36.73,36.74,36.69,36.71,56000.0,32.8393,32.8482,32.8035,32.8214,56000.0
2011-06-08 10:10:00,36.7,36.73,36.68,36.71,29800.0,32.8125,32.8393,32.7946,32.8214,29800.0
2011-06-08 10:15:00,36.71,36.74,36.68,36.68,29200.0,32.8214,32.8482,32.7946,32.7946,29200.0
2011-06-08 10:20:00,36.68,36.7,36.63,36.63,43000.0,32.7946,32.8125,32.7499,32.7499,43000.0
2011-06-08 10:25:00,36.63,36.67,36.59,36.64,51200.0,32.7499,32.7856,32.7141,32.7588,51200.0
2011-06-08 10:30:00,36.64,36.66,36.6,36.63,55800.0,32.7588,32.7767,32.723,32.7499,55800.0
2011-06-08 10:35:00,36.65,36.7,36.65,36.66,27800.0,32.7678,32.8125,32.7678,32.7767,27800.0
2011-06-08 10:40:00,36.66,36.69,36.63,36.69,29800.0,32.7767,32.8035,32.7499,32.8035,29800.0
2011-06-08 10:45:00,36.69,36.73,36.68,36.71,37000.0,32.8035,32.8393,32.7946,32.8214,37000.0
2011-06-08 10:50:00,36.72,36.73,36.67,36.7,24400.0,32.8303,32.8393,32.7856,32.8125,24400.0
2011-06-08 10:55:00,36.7,36.7,36.63,36.67,28800.0,32.8125,32.8125,32.7499,32.7856,28800.0
2011-06-08 11:00:00,36.67,36.72,36.67,36.72,24000.0,32.7856,32.8303,32.7856,32.8303,24000.0
2011-06-08 11:05:00,36.72,36.74,36.7,36.72,17400.0,32.8303,32.8482,32.8125,32.8303,17400.0
2011-06-08 11:10:00,36.71,36.71,36.62,36.63,23000.0,32.8214,32.8214,32.7409,32.7499,23000.0
2011-06-08 11:15:00,36.63,36.63,36.6,36.6,69400.0,32.7499,32.7499,32.723,32.723,69400.0
2011-06-08 11:20:00,36.6,36.62,36.58,36.58,99600.0,32.723,32.7409,32.7052,32.7052,99600.0
2011-06-08 11:25:00,36.58,36.59,36.52,36.52,28600.0,32.7052,32.7141,32.6515,32.6515,28600.0
2011-06-08 11:30:00,36.52,36.54,36.5,36.52,39200.0,32.6515,32.6694,32.6336,32.6515,39200.0
2011-06-08 11:35:00,36.52,36.58,36.52,36.56,39200.0,32.6515,32.7052,32.6515,32.6873,39200.0
2011-06-08 11:40:00,36.57,36.57,36.47,36.49,21400.0,32.6962,32.6962,32.6068,32.6247,21400.0
2011-06-08 11:45:00,36.49,36.54,36.49,36.5,47600.0,32.6247,32.6694,32.6247,32.6336,47600.0
2011-06-08 11:50:00,36.49,36.52,36.47,36.52,36800.0,32.6247,32.6515,32.6068,32.6515,36800.0
2011-06-08 11:55:00,36.52,36.65,36.52,36.64,40200.0,32.6515,32.7678,32.6515,32.7588,40200.0
2011-06-08 12:00:00,36.64,36.67,36.63,36.66,48200.0,32.7588,32.7856,32.7499,32.7767,48200.0
2011-06-08 12:05:00,36.66,36.74,36.66,36.74,84600.0,32.7767,32.8482,32.7767,32.8482,84600.0
2011-06-08 12:10:00,36.74,36.77,36.67,36.68,29600.0,32.8482,32.875,32.7856,32.7946,29600.0
2011-06-08 12:15:00,36.68,36.69,36.65,36.67,45200.0,32.7946,32.8035,32.7678,32.7856,45200.0
2011-06-08 12:20:00,36.67,36.68,36.65,36.66,81600.0,32.7856,32.7946,32.7678,32.7767,81600.0
2011-06-08 12:25:00,36.66,36.68,36.65,36.68,51400.0,32.7767,32.7946,32.7678,32.7946,51400.0
2011-06-08 12:30:00,36.68,36.7,36.66,36.66,66000.0,32.7946,32.8125,32.7767,32.7767,66000.0
2011-06-08 12:35:00,36.66,36.68,36.62,36.64,42800.0,32.7767,32.7946,32.7409,32.7588,42800.0
2011-06-08 12:40:00,36.64,36.64,36.58,36.59,19800.0,32.7588,32.7588,32.7052,32.7141,19800.0
2011-06-08 12:45:00,36.58,36.62,36.56,36.58,26800.0,32.7052,32.7409,32.6873,32.7052,26800.0
2011-06-08 12:50:00,36.58,36.63,36.56,36.61,37800.0,32.7052,32.7499,32.6873,32.732,37800.0
2011-06-08 12:55:00,36.6,36.67,36.6,36.67,49600.0,32.723,32.7856,32.723,32.7856,49600.0
2011-06-08 13:00:00,36.67,36.71,36.66,36.69,24400.0,32.7856,32.8214,32.7767,32.8035,24400.0
2011-06-08 13:05:00,36.69,36.72,36.66,36.66,61000.0,32.8035,32.8303,32.7767,32.7767,61000.0
2011-06-08 13:10:00,36.66,36.66,36.61,36.62,14600.0,32.7767,32.7767,32.732,32.7409,14600.0
2011-06-08 13:15:00,36.61,36.65,36.6,36.65,11800.0,32.732,32.7678,32.723,32.7678,11800.0
2011-06-08 13:20:00,36.65,36.65,36.6,36.6,15600.0,32.7678,32.7678,32.723,32.723,15600.0
2011-06-08 13:25:00,36.6,36.62,36.59,36.62,12400.0,32.723,32.7409,32.7141,32.7409,12400.0
2011-06-08 13:30:00,36.62,36.62,36.55,36.57,20600.0,32.7409,32.7409,32.6783,32.6962,20600.0
2011-06-08 13:35:00,36.55,36.55,36.44,36.44,138600.0,32.6783,32.6783,32.58,32.58,138600.0
2011-06-08 13:40:00,36.44,36.47,36.4,36.43,28600.0,32.58,32.6068,32.5442,32.5711,28600.0
2011-06-08 13:45:00,36.43,36.45,36.41,36.42,15800.0,32.5711,32.5889,32.5532,32.5621,15800.0
2011-06-08 13:50:00,36.42,36.42,36.39,36.41,21800.0,32.5621,32.5621,32.5353,32.5532,21800.0
2011-06-08 13:55:00,36.4,36.4,36.34,36.38,45400.0,32.5442,32.5442,32.4906,32.5264,45400.0
2011-06-08 14:00:00,36.38,36.48,36.37,36.42,43000.0,32.5264,32.6158,32.5174,32.5621,43000.0
2011-06-08 14:05:00,36.42,36.51,36.41,36.51,93600.0,32.5621,32.6426,32.5532,32.6426,93600.0
2011-06-08 14:10:00,36.51,36.54,36.47,36.51,61000.0,32.6426,32.6694,32.6068,32.6426,61000.0
2011-06-08 14:15:00,36.52,36.56,36.49,36.51,44400.0,32.6515,32.6873,32.6247,32.6426,44400.0
2011-06-08 14:20:00,36.51,36.51,36.44,36.45,46800.0,32.6426,32.6426,32.58,32.5889,46800.0
2011-06-08 14:25:00,36.47,36.52,36.46,36.48,14600.0,32.6068,32.6515,32.5979,32.6158,14600.0
2011-06-08 14:30:00,36.49,36.55,36.48,36.54,40400.0,32.6247,32.6783,32.6158,32.6694,40400.0
2011-06-08 14:35:00,36.54,36.63,36.54,36.54,38600.0,32.6694,32.7499,32.6694,32.6694,38600.0
2011-06-08 14:40:00,36.55,36.59,36.54,36.55,31400.0,32.6783,32.7141,32.6694,32.6783,31400.0
2011-06-08 14:45:00,36.55,36.58,36.52,36.54,25800.0,32.6783,32.7052,32.6515,32.6694,25800.0
2011-06-08 14:50:00,36.54,36.59,36.53,36.57,17800.0,32.6694,32.7141,32.6605,32.6962,17800.0
2011-06-08 14:55:00,36.58,36.6,36.55,36.55,39400.0,32.7052,32.723,32.6783,32.6783,39400.0
2011-06-08 15:00:00,36.56,36.56,36.52,36.55,46000.0,32.6873,32.6873,32.6515,32.6783,46000.0
2011-06-08 15:05:00,36.55,36.55,36.52,36.55,22400.0,32.6783,32.6783,32.6515,32.6783,22400.0
2011-06-08 15:10:00,36.55,36.57,36.52,36.53,57800.0,32.6783,32.6962,32.6515,32.6605,57800.0
2011-06-08 15:15:00,36.53,36.54,36.48,36.52,44200.0,32.6605,32.6694,32.6158,32.6515,44200.0
2011-06-08 15:20:00,36.52,36.52,36.44,36.45,42800.0,32.6515,32.6515,32.58,32.5889,42800.0
2011-06-08 15:25:00,36.45,36.46,36.42,36.45,70400.0,32.5889,32.5979,32.5621,32.5889,70400.0
2011-06-08 15:30:00,36.45,36.49,36.44,36.44,66400.0,32.5889,32.6247,32.58,32.58,66400.0
2011-06-08 15:35:00,36.44,36.49,36.42,36.45,52800.0,32.58,32.6247,32.5621,32.5889,52800.0
2011-06-08 15:40:00,36.44,36.46,36.43,36.46,63400.0,32.58,32.5979,32.5711,32.5979,63400.0
2011-06-08 15:45:00,36.46,36.51,36.45,36.48,121000.0,32.5979,32.6426,32.5889,32.6158,121000.0
2011-06-08 15:50:00,36.47,36.49,36.44,36.45,156800.0,32.6068,32.6247,32.58,32.5889,156800.0
2011-06-08 15:55:00,36.44,36.46,36.4,36.42,164200.0,32.58,32.5979,32.5442,32.5621,164200.0
2011-06-09 09:30:00,36.49,36.52,36.43,36.5,111200.0,32.6247,32.6515,32.5711,32.6336,111200.0
2011-06-09 09:35:00,36.5,36.52,36.45,36.49,90400.0,32.6336,32.6515,32.5889,32.6247,90400.0
2011-06-09 09:40:00,36.49,36.56,36.47,36.49,63400.0,32.6247,32.6873,32.6068,32.6247,63400.0
2011-06-09 09:45:00,36.49,36.6,36.45,36.49,58400.0,32.6247,32.723,32.5889,32.6247,58400.0
2011-06-09 09:50:00,36.49,36.52,36.45,36.45,24000.0,32.6247,32.6515,32.5889,32.5889,24000.0
2011-06-09 09:55:00,36.45,36.51,36.4,36.51,53400.0,32.5889,32.6426,32.5442,32.6426,53400.0
2011-06-09 10:00:00,36.53,36.67,36.52,36.64,121800.0,32.6605,32.7856,32.6515,32.7588,121800.0
2011-06-09 10:05:00,36.63,36.74,36.6,36.74,42600.0,32.7499,32.8482,32.723,32.8482,42600.0
2011-06-09 10:10:00,36.74,36.82,36.73,36.79,84600.0,32.8482,32.9197,32.8393,32.8929,84600.0
2011-06-09 10:15:00,36.79,36.83,36.76,36.77,28400.0,32.8929,32.9287,32.8661,32.875,28400.0
2011-06-09 10:20:00,36.77,36.79,36.74,36.76,76000.0,32.875,32.8929,32.8482,32.8661,76000.0
2011-06-09 10:25:00,36.76,36.77,36.74,36.74,39000.0,32.8661,32.875,32.8482,32.8482,39000.0
2011-06-09 10:30:00,36.74,36.82,36.74,36.76,31000.0,32.8482,32.9197,32.8482,32.8661,31000.0
2011-06-09 10:35:00,36.77,36.78,36.73,36.74,13600.0,32.875,32.884,32.8393,32.8482,13600.0
2011-06-09 10:40:00,36.76,36.77,36.74,36.76,24000.0,32.8661,32.875,32.8482,32.8661,24000.0
2011-06-09 10:45:00,36.76,36.8,36.75,36.8,26600.0,32.8661,32.9019,32.8572,32.9019,26600.0
2011-06-09 10:50:00,36.8,36.82,36.75,36.76,21600.0,32.9019,32.9197,32.8572,32.8661,21600.0
2011-06-09 10:55:00,36.76,36.85,36.75,36.85,20800.0,32.8661,32.9466,32.8572,32.9466,20800.0
2011-06-09 11:00:00,36.85,36.87,36.82,36.86,14200.0,32.9466,32.9644,32.9197,32.9555,14200.0
2011-06-09 11:05:00,36.87,36.87,36.77,36.77,39200.0,32.9644,32.9644,32.875,32.875,39200.0
2011-06-09 11:10:00,36.79,36.82,36.79,36.8,46200.0,32.8929,32.9197,32.8929,32.9019,46200.0
2011-06-09 11:15:00,36.81,36.84,36.78,36.84,19400.0,32.9108,32.9376,32.884,32.9376,19400.0
2011-06-09 11:20:00,36.84,36.85,36.84,36.85,18600.0,32.9376,32.9466,32.9376,32.9466,18600.0
2011-06-09 11:25:00,36.85,36.85,36.79,36.82,16600.0,32.9466,32.9466,32.8929,32.9197,16600.0
2011-06-09 11:30:00,36.82,36.85,36.82,36.84,15800.0,32.9197,32.9466,32.9197,32.9376,15800.0
2011-06-09 11:35:00,36.84,36.86,36.82,36.84,27400.0,32.9376,32.9555,32.9197,32.9376,27400.0
2011-06-09 11:40:00,36.83,36.84,36.81,36.81,7000.0,32.9287,32.9376,32.9108,32.9108,7000.0
2011-06-09 11:45:00,36.81,36.83,36.79,36.81,16600.0,32.9108,32.9287,32.8929,32.9108,16600.0
2011-06-09 11:50:00,36.82,36.92,36.82,36.9,58800.0,32.9197,33.0092,32.9197,32.9913,58800.0
2011-06-09 11:55:00,36.9,36.97,36.9,36.97,66600.0,32.9913,33.0539,32.9913,33.0539,66600.0
2011-06-09 12:00:00,36.96,37.01,36.95,37.01,49800.0,33.0449,33.0896,33.036,33.0896,49800.0
2011-06-09 12:05:00,37.01,37.04,37.0,37.03,45400.0,33.0896,33.1164,33.0807,33.1075,45400.0
2011-06-09 12:10:00,37.03,37.05,36.96,36.98,28000.0,33.1075,33.1254,33.0449,33.0628,28000.0
2011-06-09 12:15:00,36.98,36.98,36.95,36.95,16800.0,33.0628,33.0628,33.036,33.036,16800.0
2011-06-09 12:20:00,36.95,36.95,36.92,36.92,15000.0,33.036,33.036,33.0092,33.0092,15000.0
2011-06-09 12:25:00,36.92,36.92,36.87,36.88,12800.0,33.0092,33.0092,32.9644,32.9734,12800.0
2011-06-09 12:30:00,36.88,36.91,36.88,36.88,12600.0,32.9734,33.0002,32.9734,32.9734,12600.0
2011-06-09 12:35:00,36.87,36.87,36.83,36.83,17800.0,32.9644,32.9644,32.9287,32.9287,17800.0
2011-06-09 12:40:00,36.84,36.92,36.84,36.92,18200.0,32.9376,33.0092,32.9376,33.0092,18200.0
2011-06-09 12:45:00,36.91,36.93,36.9,36.92,13600.0,33.0002,33.0181,32.9913,33.0092,13600.0
2011-06-09 12:50:00,36.92,36.92,36.88,36.89,15400.0,33.0092,33.0092,32.9734,32.9823,15400.0
2011-06-09 12:55:00,36.9,36.9,36.85,36.87,17200.0,32.9913,32.9913,32.9466,32.9644,17200.0
2011-06-09 13:00:00,36.87,36.88,36.85,36.85,13000.0,32.9644,32.9734,32.9466,32.9466,13000.0
2011-06-09 13:05:00,36.85,36.87,36.84,36.85,17000.0,32.9466,32.9644,32.9376,32.9466,17000.0
2011-06-09 13:10:00,36.85,36.87,36.85,36.85,15600.0,32.9466,32.9644,32.9466,32.9466,15600.0
2011-06-09 13:15:00,36.86,36.86,36.82,36.84,34600.0,32.9555,32.9555,32.9197,32.9376,34600.0
2011-06-09 13:20:00,36.84,36.88,36.84,36.88,16800.0,32.9376,32.9734,32.9376,32.9734,16800.0
2011-06-09 13:25:00,36.88,36.88,36.81,36.81,26600.0,32.9734,32.9734,32.9108,32.9108,26600.0
2011-06-09 13:30:00,36.82,36.84,36.82,36.83,20800.0,32.9197,32.9376,32.9197,32.9287,20800.0
2011-06-09 13:35:00,36.83,36.83,36.77,36.78,29400.0,32.9287,32.9287,32.875,32.884,29400.0
2011-06-09 13:40:00,36.79,36.81,36.79,36.79,15400.0,32.8929,32.9108,32.8929,32.8929,15400.0
2011-06-09 13:45:00,36.79,36.8,36.76,36.79,19200.0,32.8929,32.9019,32.8661,32.8929,19200.0
2011-06-09 13:50:00,36.79,36.87,36.78,36.87,15600.0,32.8929,32.9644,32.884,32.9644,15600.0
2011-06-09 13:55:00,36.87,36.89,36.87,36.88,30000.0,32.9644,32.9823,32.9644,32.9734,30000.0
2011-06-09 14:00:00,36.88,36.92,36.87,36.88,124600.0,32.9734,33.0092,32.9644,32.9734,124600.0
2011-06-09 14:05:00,36.88,36.88,36.87,36.87,31200.0,32.9734,32.9734,32.9644,32.9644,31200.0
2011-06-09 14:10:00,36.87,36.9,36.87,36.9,16800.0,32.9644,32.9913,32.9644,32.9913,16800.0
2011-06-09 14:15:00,36.9,36.93,36.9,36.91,29600.0,32.9913,33.0181,32.9913,33.0002,29600.0
2011-06-09 14:20:00,36.91,36.92,36.87,36.88,31800.0,33.0002,33.0092,32.9644,32.9734,31800.0
2011-06-09 14:25:00,36.88,36.88,36.85,36.87,49400.0,32.9734,32.9734,32.9466,32.9644,49400.0
2011-06-09 14:30:00,36.86,36.88,36.85,36.85,32400.0,32.9555,32.9734,32.9466,32.9466,32400.0
2011-06-09 14:35:00,36.85,36.85,36.79,36.82,55000.0,32.9466,32.9466,32.8929,32.9197,55000.0
2011-06-09 14:40:00,36.82,36.86,36.82,36.85,36200.0,32.9197,32.9555,32.9197,32.9466,36200.0
2011-06-09 14:45:00,36.85,36.87,36.85,36.87,22000.0,32.9466,32.9644,32.9466,32.9644,22000.0
2011-06-09 14:50:00,36.87,36.93,36.87,36.92,26400.0,32.9644,33.0181,32.9644,33.0092,26400.0
2011-06-09 14:55:00,36.93,36.94,36.88,36.94,38600.0,33.0181,33.027,32.9734,33.027,38600.0
2011-06-09 15:00:00,36.94,36.94,36.89,36.9,62400.0,33.027,33.027,32.9823,32.9913,62400.0
2011-06-09 15:05:00,36.89,36.9,36.81,36.81,53200.0,32.9823,32.9913,32.9108,32.9108,53200.0
2011-06-09 15:10:00,36.81,36.9,36.81,36.9,30200.0,32.9108,32.9913,32.9108,32.9913,30200.0
2011-06-09 15:15:00,36.9,36.91,36.88,36.88,43600.0,32.9913,33.0002,32.9734,32.9734,43600.0
2011-06-09 15:20:00,36.88,36.9,36.86,36.9,28000.0,32.9734,32.9913,32.9555,32.9913,28000.0
2011-06-09 15:25:00,36.9,36.92,36.88,36.9,43200.0,32.9913,33.0092,32.9734,32.9913,43200.0
2011-06-09 15:30:00,36.9,36.91,36.82,36.83,56000.0,32.9913,33.0002,32.9197,32.9287,56000.0
2011-06-09 15:35:00,36.83,36.88,36.83,36.85,38200.0,32.9287,32.9734,32.9287,32.9466,38200.0
2011-06-09 15:40:00,36.85,36.88,36.83,36.87,48200.0,32.9466,32.9734,32.9287,32.9644,48200.0
2011-06-09 15:45:00,36.87,36.87,36.79,36.83,92400.0,32.9644,32.9644,32.8929,32.9287,92400.0
2011-06-09 15:50:00,36.83,36.83,36.79,36.82,83000.0,32.9287,32.9287,32.8929,32.9197,83000.0
2011-06-09 15:55:00,36.82,36.84,36.8,36.8,133800.0,32.9197,32.9376,32.9019,32.9019,133800.0
2011-06-10 09:30:00,36.71,36.75,36.51,36.61,88000.0,32.8214,32.8572,32.6426,32.732,88000.0
2011-06-10 09:35:00,36.59,36.59,36.49,36.54,29400.0,32.7141,32.7141,32.6247,32.6694,29400.0
2011-06-10 09:40:00,36.55,36.7,36.5,36.69,72800.0,32.6783,32.8125,32.6336,32.8035,72800.0
2011-06-10 09:45:00,36.69,36.72,36.64,36.68,29600.0,32.8035,32.8303,32.7588,32.7946,29600.0
2011-06-10 09:50:00,36.68,36.68,36.58,36.67,52200.0,32.7946,32.7946,32.7052,32.7856,52200.0
2011-06-10 09:55:00,36.67,36.75,36.67,36.72,77600.0,32.7856,32.8572,32.7856,32.8303,77600.0
2011-06-10 10:00:00,36.72,36.73,36.65,36.68,36800.0,32.8303,32.8393,32.7678,32.7946,36800.0
2011-06-10 10:05:00,36.68,36.68,36.57,36.59,47800.0,32.7946,32.7946,32.6962,32.7141,47800.0
2011-06-10 10:10:00,36.58,36.62,36.56,36.62,23000.0,32.7052,32.7409,32.6873,32.7409,23000.0
2011-06-10 10:15:00,36.6,36.7,36.58,36.68,54600.0,32.723,32.8125,32.7052,32.7946,54600.0
2011-06-10 10:20:00,36.67,36.67,36.53,36.55,50600.0,32.7856,32.7856,32.6605,32.6783,50600.0
2011-06-10 10:25:00,36.55,36.6,36.49,36.6,29600.0,32.6783,32.723,32.6247,32.723,29600.0
2011-06-10 10:30:00,36.6,36.63,36.51,36.52,37800.0,32.723,32.7499,32.6426,32.6515,37800.0
2011-06-10 10:35:00,36.54,36.56,36.5,36.5,6400.0,32.6694,32.6873,32.6336,32.6336,6400.0
2011-06-10 10:40:00,36.49,36.49,36.4,36.49,36600.0,32.6247,32.6247,32.5442,32.6247,36600.0
2011-06-10 10:45:00,36.49,36.49,36.45,36.47,17000.0,32.6247,32.6247,32.5889,32.6068,17000.0
2011-06-10 10:50:00,36.47,36.48,36.41,36.42,39400.0,32.6068,32.6158,32.5532,32.5621,39400.0
2011-06-10 10:55:00,36.43,36.44,36.39,36.44,37200.0,32.5711,32.58,32.5353,32.58,37200.0
2011-06-10 11:00:00,36.45,36.46,36.37,36.4,32200.0,32.5889,32.5979,32.5174,32.5442,32200.0
2011-06-10 11:05:00,36.39,36.39,36.34,36.35,51000.0,32.5353,32.5353,32.4906,32.4995,51000.0
2011-06-10 11:10:00,36.35,36.36,36.33,36.35,33600.0,32.4995,32.5085,32.4816,32.4995,33600.0
2011-06-10 11:15:00,36.36,36.39,36.34,36.38,21600.0,32.5085,32.5353,32.4906,32.5264,21600.0
2011-06-10 11:20:00,36.38,36.47,36.38,36.46,32600.0,32.5264,32.6068,32.5264,32.5979,32600.0
2011-06-10 11:25:00,36.46,36.49,36.44,36.45,27600.0,32.5979,32.6247,32.58,32.5889,27600.0
2011-06-10 11:30:00,36.44,36.46,36.42,36.45,26000.0,32.58,32.5979,32.5621,32.5889,26000.0
2011-06-10 11:35:00,36.45,36.49,36.44,36.45,35000.0,32.5889,32.6247,32.58,32.5889,35000.0
2011-06-10 11:40:00,36.45,36.49,36.43,36.49,56000.0,32.5889,32.6247,32.5711,32.6247,56000.0
2011-06-10 11:45:00,36.49,36.49,36.47,36.48,22200.0,32.6247,32.6247,32.6068,32.6158,22200.0
2011-06-10 11:50:00,36.49,36.52,36.45,36.52,15000.0,32.6247,32.6515,32.5889,32.6515,15000.0
2011-06-10 11:55:00,36.51,36.51,36.45,36.45,12800.0,32.6426,32.6426,32.5889,32.5889,12800.0
2011-06-10 12:00:00,36.46,36.49,36.46,36.47,8800.0,32.5979,32.6247,32.5979,32.6068,8800.0
2011-06-10 12:05:00,36.46,36.48,36.44,36.46,9600.0,32.5979,32.6158,32.58,32.5979,9600.0
2011-06-10 12:10:00,36.45,36.45,36.38,36.38,24200.0,32.5889,32.5889,32.5264,32.5264,24200.0
2011-06-10 12:15:00,36.39,36.44,36.39,36.44,9400.0,32.5353,32.58,32.5353,32.58,9400.0
2011-06-10 12:20:00,36.43,36.45,36.42,36.43,25800.0,32.5711,32.5889,32.5621,32.5711,25800.0
2011-06-10 12:25:00,36.43,36.46,36.42,36.43,13400.0,32.5711,32.5979,32.5621,32.5711,13400.0
2011-06-10 12:30:00,36.42,36.49,36.42,36.49,19400.0,32.5621,32.6247,32.5621,32.6247,19400.0
2011-06-10 12:35:00,36.49,36.52,36.46,36.52,27200.0,32.6247,32.6515,32.5979,32.6515,27200.0
2011-06-10 12:40:00,36.51,36.51,36.49,36.49,10000.0,32.6426,32.6426,32.6247,32.6247,10000.0
2011-06-10 12:45:00,36.48,36.49,36.45,36.46,20800.0,32.6158,32.6247,32.5889,32.5979,20800.0
2011-06-10 12:50:00,36.47,36.52,36.46,36.51,39000.0,32.6068,32.6515,32.5979,32.6426,39000.0
2011-06-10 12:55:00,36.51,36.52,36.49,36.51,17200.0,32.6426,32.6515,32.6247,32.6426,17200.0
2011-06-10 13:00:00,36.51,36.51,36.48,36.49,30000.0,32.6426,32.6426,32.6158,32.6247,30000.0
2011-06-10 13:05:00,36.5,36.51,36.45,36.48,44600.0,32.6336,32.6426,32.5889,32.6158,44600.0
2011-06-10 13:10:00,36.48,36.48,36.44,36.46,41000.0,32.6158,32.6158,32.58,32.5979,41000.0
2011-06-10 13:15:00,36.46,36.48,36.43,36.47,22200.0,32.5979,32.6158,32.5711,32.6068,22200.0
2011-06-10 13:20:00,36.48,36.49,36.47,36.48,34000.0,32.6158,32.6247,32.6068,32.6158,34000.0
2011-06-10 13:25:00,36.47,36.5,36.47,36.49,20400.0,32.6068,32.6336,32.6068,32.6247,20400.0
2011-06-10 13:30:00,36.49,36.49,36.47,36.48,20000.0,32.6247,32.6247,32.6068,32.6158,20000.0
2011-06-10 13:35:00,36.48,36.48,36.44,36.45,36800.0,32.6158,32.6158,32.58,32.5889,36800.0
2011-06-10 13:40:00,36.44,36.46,36.4,36.41,43600.0,32.58,32.5979,32.5442,32.5532,43600.0
2011-06-10 13:45:00,36.4,36.4,36.36,36.4,21400.0,32.5442,32.5442,32.5085,32.5442,21400.0
2011-06-10 13:50:00,36.41,36.42,36.38,36.41,20000.0,32.5532,32.5621,32.5264,32.5532,20000.0
2011-06-10 13:55:00,36.42,36.42,36.37,36.38,15800.0,32.5621,32.5621,32.5174,32.5264,15800.0
2011-06-10 14:00:00,36.38,36.47,36.38,36.47,29600.0,32.5264,32.6068,32.5264,32.6068,29600.0
2011-06-10 14:05:00,36.46,36.54,36.45,36.47,73000.0,32.5979,32.6694,32.5889,32.6068,73000.0
2011-06-10 14:10:00,36.48,36.48,36.41,36.45,63000.0,32.6158,32.6158,32.5532,32.5889,63000.0
2011-06-10 14:15:00,36.47,36.52,36.45,36.49,52200.0,32.6068,32.6515,32.5889,32.6247,52200.0
2011-06-10 14:20:00,36.5,36.52,36.42,36.42,61200.0,32.6336,32.6515,32.5621,32.5621,61200.0
2011-06-10 14:25:00,36.41,36.44,36.41,36.41,67000.0,32.5532,32.58,32.5532,32.5532,67000.0
2011-06-10 14:30:00,36.41,36.47,36.4,36.42,75400.0,32.5532,32.6068,32.5442,32.5621,75400.0
2011-06-10 14:35:00,36.42,36.46,36.42,36.42,28200.0,32.5621,32.5979,32.5621,32.5621,28200.0
2011-06-10 14:40:00,36.42,36.48,36.41,36.42,31200.0,32.5621,32.6158,32.5532,32.5621,31200.0
2011-06-10 14:45:00,36.42,36.49,36.42,36.48,35600.0,32.5621,32.6247,32.5621,32.6158,35600.0
2011-06-10 14:50:00,36.48,36.52,36.48,36.51,36800.0,32.6158,32.6515,32.6158,32.6426,36800.0
2011-06-10 14:55:00,36.52,36.6,36.52,36.6,38400.0,32.6515,32.723,32.6515,32.723,38400.0
2011-06-10 15:00:00,36.6,36.62,36.55,36.59,129600.0,32.723,32.7409,32.6783,32.7141,129600.0
2011-06-10 15:05:00,36.59,36.6,36.52,36.58,41600.0,32.7141,32.723,32.6515,32.7052,41600.0
2011-06-10 15:10:00,36.58,36.6,36.57,36.59,66600.0,32.7052,32.723,32.6962,32.7141,66600.0
2011-06-10 15:15:00,36.6,36.7,36.6,36.69,132800.0,32.723,32.8125,32.723,32.8035,132800.0
2011-06-10 15:20:00,36.68,36.7,36.64,36.65,70800.0,32.7946,32.8125,32.7588,32.7678,70800.0
2011-06-10 15:25:00,36.66,36.69,36.63,36.63,50800.0,32.7767,32.8035,32.7499,32.7499,50800.0
2011-06-10 15:30:00,36.63,36.67,36.63,36.66,66400.0,32.7499,32.7856,32.7499,32.7767,66400.0
2011-06-10 15:35:00,36.66,36.67,36.6,36.6,72400.0,32.7767,32.7856,32.723,32.723,72400.0
2011-06-10 15:40:00,36.6,36.62,36.55,36.56,127200.0,32.723,32.7409,32.6783,32.6873,127200.0
2011-06-10 15:45:00,36.56,36.56,36.49,36.5,132000.0,32.6873,32.6873,32.6247,32.6336,132000.0
2011-06-10 15:50:00,36.5,36.52,36.47,36.48,142800.0,32.6336,32.6515,32.6068,32.6158,142800.0
2011-06-10 15:55:00,36.49,36.52,36.47,36.47,163200.0,32.6247,32.6515,32.6068,32.6068,163200.0
2011-06-13 09:30:00,36.49,36.49,36.41,36.47,85600.0,32.6247,32.6247,32.5532,32.6068,85600.0
2011-06-13 09:35:00,36.47,36.55,36.44,36.53,250400.0,32.6068,32.6783,32.58,32.6605,250400.0
2011-06-13 09:40:00,36.53,36.69,36.52,36.66,85800.0,32.6605,32.8035,32.6515,32.7767,85800.0
2011-06-13 09:45:00,36.68,36.73,36.64,36.7,165600.0,32.7946,32.8393,32.7588,32.8125,165600.0
2011-06-13 09:50:00,36.7,36.7,36.59,36.66,81000.0,32.8125,32.8125,32.7141,32.7767,81000.0
2011-06-13 09:55:00,36.66,36.67,36.64,36.65,38600.0,32.7767,32.7856,32.7588,32.7678,38600.0
2011-06-13 10:00:00,36.65,36.68,36.6,36.61,32800.0,32.7678,32.7946,32.723,32.732,32800.0
2011-06-13 10:05:00,36.61,36.65,36.58,36.65,46400.0,32.732,32.7678,32.7052,32.7678,46400.0
2011-06-13 10:10:00,36.66,36.71,36.61,36.65,33600.0,32.7767,32.8214,32.732,32.7678,33600.0
2011-06-13 10:15:00,36.63,36.63,36.56,36.58,24800.0,32.7499,32.7499,32.6873,32.7052,24800.0
2011-06-13 10:20:00,36.58,36.58,36.5,36.52,135400.0,32.7052,32.7052,32.6336,32.6515,135400.0
2011-06-13 10:25:00,36.51,36.55,36.46,36.48,69000.0,32.6426,32.6783,32.5979,32.6158,69000.0
2011-06-13 10:30:00,36.48,36.48,36.42,36.43,24000.0,32.6158,32.6158,32.5621,32.5711,24000.0
2011-06-13 10:35:00,36.43,36.44,36.39,36.43,45600.0,32.5711,32.58,32.5353,32.5711,45600.0
2011-06-13 10:40:00,36.42,36.42,36.32,36.33,37200.0,32.5621,32.5621,32.4727,32.4816,37200.0
2011-06-13 10:45:00,36.34,36.37,36.25,36.25,44400.0,32.4906,32.5174,32.4101,32.4101,44400.0
2011-06-13 10:50:00,36.25,36.27,36.13,36.15,100800.0,32.4101,32.428,32.3028,32.3207,100800.0
2011-06-13 10:55:00,36.13,36.17,36.03,36.04,103800.0,32.3028,32.3386,32.2134,32.2224,103800.0
2011-06-13 11:00:00,36.04,36.07,35.95,35.97,121400.0,32.2224,32.2492,32.1419,32.1598,121400.0
2011-06-13 11:05:00,35.98,36.06,35.96,35.97,60800.0,32.1687,32.2402,32.1508,32.1598,60800.0
2011-06-13 11:10:00,35.97,36.09,35.97,36.05,36600.0,32.1598,32.2671,32.1598,32.2313,36600.0
2011-06-13 11:15:00,36.05,36.05,35.98,36.04,60600.0,32.2313,32.2313,32.1687,32.2224,60600.0
2011-06-13 11:20:00,36.04,36.06,35.99,36.04,67800.0,32.2224,32.2402,32.1777,32.2224,67800.0
2011-06-13 11:25:00,36.04,36.13,36.04,36.11,51400.0,32.2224,32.3028,32.2224,32.285,51400.0
2011-06-13 11:30:00,36.1,36.13,36.1,36.11,16000.0,32.276,32.3028,32.276,32.285,16000.0
2011-06-13 11:35:00,36.11,36.13,36.1,36.12,15800.0,32.285,32.3028,32.276,32.2939,15800.0
2011-06-13 11:40:00,36.12,36.12,36.07,36.07,33000.0,32.2939,32.2939,32.2492,32.2492,33000.0
2011-06-13 11:45:00,36.08,36.09,35.98,35.98,52000.0,32.2581,32.2671,32.1687,32.1687,52000.0
2011-06-13 11:50:00,35.98,36.02,35.94,35.98,87400.0,32.1687,32.2045,32.133,32.1687,87400.0
2011-06-13 11:55:00,35.98,35.99,35.9,35.92,62000.0,32.1687,32.1777,32.0972,32.1151,62000.0
2011-06-13 12:00:00,35.92,36.0,35.91,35.99,51800.0,32.1151,32.1866,32.1061,32.1777,51800.0
2011-06-13 12:05:00,35.99,36.0,35.94,35.95,17600.0,32.1777,32.1866,32.133,32.1419,17600.0
2011-06-13 12:10:00,35.96,35.99,35.95,35.99,10600.0,32.1508,32.1777,32.1419,32.1777,10600.0
2011-06-13 12:15:00,35.99,36.0,35.91,35.93,36400.0,32.1777,32.1866,32.1061,32.124,36400.0
2011-06-13 12:20:00,35.94,35.95,35.91,35.91,24600.0,32.133,32.1419,32.1061,32.1061,24600.0
2011-06-13 12:25:00,35.92,35.94,35.87,35.88,62200.0,32.1151,32.133,32.0704,32.0793,62200.0
2011-06-13 12:30:00,35.89,35.9,35.87,35.88,37200.0,32.0883,32.0972,32.0704,32.0793,37200.0
2011-06-13 12:35:00,35.88,35.9,35.85,35.9,39200.0,32.0793,32.0972,32.0525,32.0972,39200.0
2011-06-13 12:40:00,35.9,35.9,35.87,35.88,14400.0,32.0972,32.0972,32.0704,32.0793,14400.0
2011-06-13 12:45:00,35.88,35.88,35.87,35.88,18600.0,32.0793,32.0793,32.0704,32.0793,18600.0
2011-06-13 12:50:00,35.88,35.88,35.85,35.87,25200.0,32.0793,32.0793,32.0525,32.0704,25200.0
2011-06-13 12:55:00,35.87,35.88,35.84,35.85,25800.0,32.0704,32.0793,32.0436,32.0525,25800.0
2011-06-13 13:00:00,35.85,35.85,35.76,35.77,62200.0,32.0525,32.0525,31.972,31.981,62200.0
2011-06-13 13:05:00,35.77,35.78,35.69,35.71,109200.0,31.981,31.9899,31.9094,31.9273,109200.0
2011-06-13 13:10:00,35.71,35.74,35.58,35.69,510800.0,31.9273,31.9541,31.8111,31.9094,510800.0
2011-06-13 13:15:00,35.7,35.77,35.67,35.75,70400.0,31.9184,31.981,31.8916,31.9631,70400.0
2011-06-13 13:20:00,35.77,35.78,35.72,35.73,82800.0,31.981,31.9899,31.9363,31.9452,82800.0
2011-06-13 13:25:00,35.75,35.82,35.73,35.75,85400.0,31.9631,32.0257,31.9452,31.9631,85400.0
2011-06-13 13:30:00,35.75,35.77,35.73,35.74,97400.0,31.9631,31.981,31.9452,31.9541,97400.0
2011-06-13 13:35:00,35.74,35.76,35.73,35.74,59600.0,31.9541,31.972,31.9452,31.9541,59600.0
2011-06-13 13:40:00,35.75,35.77,35.73,35.74,56800.0,31.9631,31.981,31.9452,31.9541,56800.0
2011-06-13 13:45:00,35.74,35.76,35.73,35.73,27200.0,31.9541,31.972,31.9452,31.9452,27200.0
2011-06-13 13:50:00,35.73,35.74,35.69,35.71,152000.0,31.9452,31.9541,31.9094,31.9273,152000.0
2011-06-13 13:55:00,35.71,35.72,35.67,35.68,229000.0,31.9273,31.9363,31.8916,31.9005,229000.0
2011-06-13 14:00:00,35.68,35.72,35.67,35.7,119400.0,31.9005,31.9363,31.8916,31.9184,119400.0
2011-06-13 14:05:00,35.7,35.75,35.69,35.74,96600.0,31.9184,31.9631,31.9094,31.9541,96600.0
2011-06-13 14:10:00,35.74,35.74,35.6,35.6,129000.0,31.9541,31.9541,31.829,31.829,129000.0
2011-06-13 14:15:00,35.6,35.63,35.49,35.49,163800.0,31.829,31.8558,31.7306,31.7306,163800.0
2011-06-13 14:20:00,35.5,35.53,35.49,35.52,128000.0,31.7396,31.7664,31.7306,31.7574,128000.0
2011-06-13 14:25:00,35.54,35.57,35.5,35.56,55800.0,31.7753,31.8022,31.7396,31.7932,55800.0
2011-06-13 14:30:00,35.57,35.62,35.56,35.57,63600.0,31.8022,31.8469,31.7932,31.8022,63600.0
2011-06-13 14:35:00,35.58,35.63,35.58,35.63,46400.0,31.8111,31.8558,31.8111,31.8558,46400.0
2011-06-13 14:40:00,35.63,35.65,35.56,35.57,173600.0,31.8558,31.8737,31.7932,31.8022,173600.0
2011-06-13 14:45:00,35.57,35.59,35.54,35.56,167200.0,31.8022,31.82,31.7753,31.7932,167200.0
2011-06-13 14:50:00,35.56,35.56,35.44,35.49,163000.0,31.7932,31.7932,31.6859,31.7306,163000.0
2011-06-13 14:55:00,35.49,35.5,35.45,35.46,52400.0,31.7306,31.7396,31.6949,31.7038,52400.0
2011-06-13 15:00:00,35.46,35.5,35.45,35.49,63200.0,31.7038,31.7396,31.6949,31.7306,63200.0
2011-06-13 15:05:00,35.49,35.52,35.44,35.47,135800.0,31.7306,31.7574,31.6859,31.7127,135800.0
2011-06-13 15:10:00,35.47,35.48,35.43,35.45,62800.0,31.7127,31.7217,31.677,31.6949,62800.0
2011-06-13 15:15:00,35.45,35.51,35.41,35.49,64400.0,31.6949,31.7485,31.6591,31.7306,64400.0
2011-06-13 15:20:00,35.49,35.51,35.45,35.49,187200.0,31.7306,31.7485,31.6949,31.7306,187200.0
2011-06-13 15:25:00,35.5,35.57,35.49,35.54,322600.0,31.7396,31.8022,31.7306,31.7753,322600.0
2011-06-13 15:30:00,35.54,35.55,35.49,35.52,102400.0,31.7753,31.7843,31.7306,31.7574,102400.0
2011-06-13 15:35:00,35.51,35.52,35.46,35.47,120000.0,31.7485,31.7574,31.7038,31.7127,120000.0
2011-06-13 15:40:00,35.47,35.5,35.43,35.45,144000.0,31.7127,31.7396,31.677,31.6949,144000.0
2011-06-13 15:45:00,35.45,35.46,35.38,35.44,297400.0,31.6949,31.7038,31.6323,31.6859,297400.0
2011-06-13 15:50:00,35.44,35.44,35.35,35.35,317200.0,31.6859,31.6859,31.6055,31.6055,317200.0
2011-06-13 15:55:00,35.35,35.37,35.35,35.36,292800.0,31.6055,31.6233,31.6055,31.6144,292800.0
2011-06-14 09:30:00,35.65,35.72,35.51,35.52,164600.0,31.8737,31.9363,31.7485,31.7574,164600.0
2011-06-14 09:35:00,35.51,35.52,35.37,35.38,175400.0,31.7485,31.7574,31.6233,31.6323,175400.0
2011-06-14 09:40:00,35.38,35.46,35.35,35.44,114200.0,31.6323,31.7038,31.6055,31.6859,114200.0
2011-06-14 09:45:00,35.43,35.44,35.36,35.4,155400.0,31.677,31.6859,31.6144,31.6502,155400.0
2011-06-14 09:50:00,35.4,35.47,35.33,35.35,137200.0,31.6502,31.7127,31.5876,31.6055,137200.0
2011-06-14 09:55:00,35.34,35.46,35.29,35.46,230200.0,31.5965,31.7038,31.5518,31.7038,230200.0
2011-06-14 10:00:00,35.45,35.46,35.41,35.43,148800.0,31.6949,31.7038,31.6591,31.677,148800.0
2011-06-14 10:05:00,35.44,35.44,35.38,35.38,60000.0,31.6859,31.6859,31.6323,31.6323,60000.0
2011-06-14 10:10:00,35.38,35.38,35.16,35.17,190000.0,31.6323,31.6323,31.4356,31.4445,190000.0
2011-06-14 10:15:00,35.17,35.17,34.86,34.92,542600.0,31.4445,31.4445,31.1674,31.221,542600.0
2011-06-14 10:20:00,34.92,35.02,34.85,35.01,295800.0,31.221,31.3104,31.1584,31.3015,295800.0
2011-06-14 10:25:00,35.02,35.02,34.57,34.7,577800.0,31.3104,31.3104,30.9081,31.0243,577800.0
2011-06-14 10:30:00,34.71,34.81,34.61,34.67,391800.0,31.0333,31.1227,30.9438,30.9975,391800.0
2011-06-14 10:35:00,34.68,34.76,34.63,34.71,302400.0,31.0064,31.078,30.9617,31.0333,302400.0
2011-06-14 10:40:00,34.71,34.74,34.69,34.7,295400.0,31.0333,31.0601,31.0154,31.0243,295400.0
2011-06-14 10:45:00,34.7,34.74,34.67,34.7,242000.0,31.0243,31.0601,30.9975,31.0243,242000.0
2011-06-14 10:50:00,34.72,34.74,34.59,34.61,295000.0,31.0422,31.0601,30.926,30.9438,295000.0
2011-06-14 10:55:00,34.6,34.63,34.37,34.43,375200.0,30.9349,30.9617,30.7293,30.7829,375200.0
2011-06-14 11:00:00,34.43,34.66,34.4,34.61,287600.0,30.7829,30.9885,30.7561,30.9438,287600.0
2011-06-14 11:05:00,34.61,34.76,34.61,34.74,203000.0,30.9438,31.078,30.9438,31.0601,203000.0
2011-06-14 11:10:00,34.74,34.9,34.72,34.88,335200.0,31.0601,31.2031,31.0422,31.1852,335200.0
2011-06-14 11:15:00,34.88,34.99,34.87,34.93,183000.0,31.1852,31.2836,31.1763,31.2299,183000.0
2011-06-14 11:20:00,34.93,35.02,34.93,35.02,164000.0,31.2299,31.3104,31.2299,31.3104,164000.0
2011-06-14 11:25:00,35.02,35.08,35.01,35.05,220800.0,31.3104,31.3641,31.3015,31.3372,220800.0
2011-06-14 11:30:00,35.05,35.23,35.04,35.19,374800.0,31.3372,31.4982,31.3283,31.4624,374800.0
2011-06-14 11:35:00,35.2,35.24,35.16,35.2,170800.0,31.4713,31.5071,31.4356,31.4713,170800.0
2011-06-14 11:40:00,35.2,35.22,35.16,35.18,91400.0,31.4713,31.4892,31.4356,31.4535,91400.0
2011-06-14 11:45:00,35.18,35.19,35.1,35.16,128600.0,31.4535,31.4624,31.3819,31.4356,128600.0
2011-06-14 11:50:00,35.15,35.23,35.12,35.23,73200.0,31.4266,31.4982,31.3998,31.4982,73200.0
2011-06-14 11:55:00,35.23,35.35,35.2,35.35,187400.0,31.4982,31.6055,31.4713,31.6055,187400.0
2011-06-14 12:00:00,35.35,35.38,35.28,35.34,258600.0,31.6055,31.6323,31.5429,31.5965,258600.0
2011-06-14 12:05:00,35.34,35.34,35.23,35.23,129600.0,31.5965,31.5965,31.4982,31.4982,129600.0
2011-06-14 12:10:00,35.24,35.26,35.22,35.24,129800.0,31.5071,31.525,31.4892,31.5071,129800.0
2011-06-14 12:15:00,35.24,35.25,35.12,35.13,141000.0,31.5071,31.516,31.3998,31.4088,141000.0
2011-06-14 12:20:00,35.13,35.19,35.11,35.17,57200.0,31.4088,31.4624,31.3909,31.4445,57200.0
2011-06-14 12:25:00,35.17,35.24,35.17,35.23,135600.0,31.4445,31.5071,31.4445,31.4982,135600.0
2011-06-14 12:30:00,35.23,35.3,35.22,35.3,191200.0,31.4982,31.5608,31.4892,31.5608,191200.0
2011-06-14 12:35:00,35.3,35.35,35.29,35.31,138000.0,31.5608,31.6055,31.5518,31.5697,138000.0
2011-06-14 12:40:00,35.32,35.35,35.31,35.35,79600.0,31.5786,31.6055,31.5697,31.6055,79600.0
2011-06-14 12:45:00,35.35,35.4,35.33,35.4,155400.0,31.6055,31.6502,31.5876,31.6502,155400.0
2011-06-14 12:50:00,35.41,35.42,35.33,35.35,115200.0,31.6591,31.668,31.5876,31.6055,115200.0
2011-06-14 12:55:00,35.35,35.41,35.32,35.41,62200.0,31.6055,31.6591,31.5786,31.6591,62200.0
2011-06-14 13:00:00,35.41,35.42,35.35,35.35,142800.0,31.6591,31.668,31.6055,31.6055,142800.0
2011-06-14 13:05:00,35.37,35.38,35.33,35.33,66800.0,31.6233,31.6323,31.5876,31.5876,66800.0
2011-06-14 13:10:00,35.35,35.37,35.32,35.37,43600.0,31.6055,31.6233,31.5786,31.6233,43600.0
2011-06-14 13:15:00,35.37,35.37,35.33,35.33,46600.0,31.6233,31.6233,31.5876,31.5876,46600.0
2011-06-14 13:20:00,35.33,35.37,35.32,35.35,83000.0,31.5876,31.6233,31.5786,31.6055,83000.0
2011-06-14 13:25:00,35.35,35.36,35.3,35.32,69200.0,31.6055,31.6144,31.5608,31.5786,69200.0
2011-06-14 13:30:00,35.31,35.41,35.31,35.4,53000.0,31.5697,31.6591,31.5697,31.6502,53000.0
2011-06-14 13:35:00,35.4,35.41,35.36,35.36,64600.0,31.6502,31.6591,31.6144,31.6144,64600.0
2011-06-14 13:40:00,35.37,35.38,35.33,35.38,48200.0,31.6233,31.6323,31.5876,31.6323,48200.0
2011-06-14 13:45:00,35.38,35.38,35.31,35.35,34200.0,31.6323,31.6323,31.5697,31.6055,34200.0
2011-06-14 13:50:00,35.35,35.37,35.34,35.35,69600.0,31.6055,31.6233,31.5965,31.6055,69600.0
2011-06-14 13:55:00,35.35,35.35,35.34,35.34,52600.0,31.6055,31.6055,31.5965,31.5965,52600.0
2011-06-14 14:00:00,35.34,35.37,35.34,35.37,97000.0,31.5965,31.6233,31.5965,31.6233,97000.0
2011-06-14 14:05:00,35.38,35.38,35.31,35.33,100600.0,31.6323,31.6323,31.5697,31.5876,100600.0
2011-06-14 14:10:00,35.34,35.35,35.31,35.32,22800.0,31.5965,31.6055,31.5697,31.5786,22800.0
2011-06-14 14:15:00,35.32,35.33,35.27,35.29,50000.0,31.5786,31.5876,31.5339,31.5518,50000.0
2011-06-14 14:20:00,35.29,35.3,35.27,35.29,31800.0,31.5518,31.5608,31.5339,31.5518,31800.0
2011-06-14 14:25:00,35.28,35.3,35.27,35.28,76200.0,31.5429,31.5608,31.5339,31.5429,76200.0
2011-06-14 14:30:00,35.28,35.32,35.27,35.32,94600.0,31.5429,31.5786,31.5339,31.5786,94600.0
2011-06-14 14:35:00,35.32,35.33,35.3,35.31,77200.0,31.5786,31.5876,31.5608,31.5697,77200.0
2011-06-14 14:40:00,35.31,35.35,35.31,35.35,46000.0,31.5697,31.6055,31.5697,31.6055,46000.0
2011-06-14 14:45:00,35.35,35.39,35.34,35.39,75400.0,31.6055,31.6412,31.5965,31.6412,75400.0
2011-06-14 14:50:00,35.4,35.43,35.38,35.38,70800.0,31.6502,31.677,31.6323,31.6323,70800.0
2011-06-14 14:55:00,35.38,35.38,35.34,35.34,52400.0,31.6323,31.6323,31.5965,31.5965,52400.0
2011-06-14 15:00:00,35.35,35.4,35.35,35.38,62800.0,31.6055,31.6502,31.6055,31.6323,62800.0
2011-06-14 15:05:00,35.38,35.4,35.35,35.37,75800.0,31.6323,31.6502,31.6055,31.6233,75800.0
2011-06-14 15:10:00,35.37,35.38,35.35,35.36,53800.0,31.6233,31.6323,31.6055,31.6144,53800.0
2011-06-14 15:15:00,35.37,35.42,35.37,35.41,64800.0,31.6233,31.668,31.6233,31.6591,64800.0
2011-06-14 15:20:00,35.42,35.42,35.34,35.35,109400.0,31.668,31.668,31.5965,31.6055,109400.0
2011-06-14 15:25:00,35.35,35.35,35.32,35.35,77000.0,31.6055,31.6055,31.5786,31.6055,77000.0
2011-06-14 15:30:00,35.36,35.36,35.25,35.27,180200.0,31.6144,31.6144,31.516,31.5339,180200.0
2011-06-14 15:35:00,35.27,35.28,35.24,35.27,90400.0,31.5339,31.5429,31.5071,31.5339,90400.0
2011-06-14 15:40:00,35.27,35.32,35.27,35.3,75600.0,31.5339,31.5786,31.5339,31.5608,75600.0
2011-06-14 15:45:00,35.3,35.32,35.29,35.31,139600.0,31.5608,31.5786,31.5518,31.5697,139600.0
2011-06-14 15:50:00,35.3,35.31,35.25,35.26,178000.0,31.5608,31.5697,31.516,31.525,178000.0
2011-06-14 15:55:00,35.27,35.3,35.26,35.26,236200.0,31.5339,31.5608,31.525,31.525,236200.0
2011-06-15 09:30:00,34.92,34.97,34.75,34.88,217200.0,31.221,31.2657,31.069,31.1852,217200.0
2011-06-15 09:35:00,34.88,34.96,34.85,34.95,132200.0,31.1852,31.2568,31.1584,31.2478,132200.0
2011-06-15 09:40:00,34.95,35.02,34.79,34.83,161400.0,31.2478,31.3104,31.1048,31.1405,161400.0
2011-06-15 09:45:00,34.84,34.9,34.77,34.77,82800.0,31.1495,31.2031,31.0869,31.0869,82800.0
2011-06-15 09:50:00,34.77,34.89,34.77,34.83,106800.0,31.0869,31.1942,31.0869,31.1405,106800.0
2011-06-15 09:55:00,34.83,34.88,34.81,34.87,67800.0,31.1405,31.1852,31.1227,31.1763,67800.0
2011-06-15 10:00:00,34.88,34.9,34.8,34.86,83600.0,31.1852,31.2031,31.1137,31.1674,83600.0
2011-06-15 10:05:00,34.86,34.94,34.86,34.94,78600.0,31.1674,31.2389,31.1674,31.2389,78600.0
2011-06-15 10:10:00,34.94,34.95,34.85,34.87,97000.0,31.2389,31.2478,31.1584,31.1763,97000.0
2011-06-15 10:15:00,34.87,34.87,34.77,34.79,102000.0,31.1763,31.1763,31.0869,31.1048,102000.0
2011-06-15 10:20:00,34.78,34.79,34.7,34.7,113800.0,31.0958,31.1048,31.0243,31.0243,113800.0
2011-06-15 10:25:00,34.7,34.73,34.67,34.69,66000.0,31.0243,31.0511,30.9975,31.0154,66000.0
2011-06-15 10:30:00,34.7,34.79,34.63,34.63,112000.0,31.0243,31.1048,30.9617,30.9617,112000.0
2011-06-15 10:35:00,34.63,34.63,34.55,34.58,162400.0,30.9617,30.9617,30.8902,30.917,162400.0
2011-06-15 10:40:00,34.59,34.6,34.53,34.57,110400.0,30.926,30.9349,30.8723,30.9081,110400.0
2011-06-15 10:45:00,34.57,34.63,34.56,34.62,74800.0,30.9081,30.9617,30.8991,30.9528,74800.0
2011-06-15 10:50:00,34.61,34.63,34.57,34.6,179600.0,30.9438,30.9617,30.9081,30.9349,179600.0
2011-06-15 10:55:00,34.59,34.66,34.58,34.63,95600.0,30.926,30.9885,30.917,30.9617,95600.0
2011-06-15 11:00:00,34.63,34.68,34.59,34.6,110200.0,30.9617,31.0064,30.926,30.9349,110200.0
2011-06-15 11:05:00,34.6,34.67,34.6,34.62,78200.0,30.9349,30.9975,30.9349,30.9528,78200.0
2011-06-15 11:10:00,34.62,34.65,34.6,34.62,182400.0,30.9528,30.9796,30.9349,30.9528,182400.0
2011-06-15 11:15:00,34.62,34.63,34.54,34.59,190800.0,30.9528,30.9617,30.8813,30.926,190800.0
2011-06-15 11:20:00,34.59,34.6,34.55,34.55,65800.0,30.926,30.9349,30.8902,30.8902,65800.0
2011-06-15 11:25:00,34.55,34.55,34.47,34.49,82200.0,30.8902,30.8902,30.8187,30.8366,82200.0
2011-06-15 11:30:00,34.51,34.52,34.43,34.44,82000.0,30.8544,30.8634,30.7829,30.7919,82000.0
2011-06-15 11:35:00,34.44,34.44,34.35,34.4,90600.0,30.7919,30.7919,30.7114,30.7561,90600.0
2011-06-15 11:40:00,34.4,34.41,34.33,34.38,129800.0,30.7561,30.765,30.6935,30.7382,129800.0
2011-06-15 11:45:00,34.38,34.38,34.31,34.32,103800.0,30.7382,30.7382,30.6756,30.6846,103800.0
2011-06-15 11:50:00,34.31,34.32,34.25,34.25,207800.0,30.6756,30.6846,30.622,30.622,207800.0
2011-06-15 11:55:00,34.26,34.27,34.16,34.19,193200.0,30.6309,30.6399,30.5415,30.5683,193200.0
2011-06-15 12:00:00,34.18,34.23,34.15,34.17,119400.0,30.5594,30.6041,30.5326,30.5505,119400.0
2011-06-15 12:05:00,34.18,34.18,34.1,34.12,116000.0,30.5594,30.5594,30.4879,30.5057,116000.0
2011-06-15 12:10:00,34.12,34.15,34.09,34.12,120800.0,30.5057,30.5326,30.4789,30.5057,120800.0
2011-06-15 12:15:00,34.12,34.12,34.02,34.04,151600.0,30.5057,30.5057,30.4163,30.4342,151600.0
2011-06-15 12:20:00,34.04,34.07,33.97,33.99,208400.0,30.4342,30.461,30.3716,30.3895,208400.0
2011-06-15 12:25:00,33.99,33.99,33.9,33.95,177200.0,30.3895,30.3895,30.3091,30.3538,177200.0
2011-06-15 12:30:00,33.95,34.08,33.95,34.02,121600.0,30.3538,30.47,30.3538,30.4163,121600.0
2011-06-15 12:35:00,34.02,34.07,33.97,34.06,116200.0,30.4163,30.461,30.3716,30.4521,116200.0
2011-06-15 12:40:00,34.06,34.1,34.02,34.02,124000.0,30.4521,30.4879,30.4163,30.4163,124000.0
2011-06-15 12:45:00,34.03,34.16,34.03,34.1,173400.0,30.4253,30.5415,30.4253,30.4879,173400.0
2011-06-15 12:50:00,34.1,34.13,34.07,34.1,70800.0,30.4879,30.5147,30.461,30.4879,70800.0
2011-06-15 12:55:00,34.1,34.1,33.92,33.98,148200.0,30.4879,30.4879,30.3269,30.3806,148200.0
2011-06-15 13:00:00,33.98,34.05,33.98,34.02,90200.0,30.3806,30.4432,30.3806,30.4163,90200.0
2011-06-15 13:05:00,34.02,34.05,33.98,33.99,51800.0,30.4163,30.4432,30.3806,30.3895,51800.0
2011-06-15 13:10:00,33.99,34.05,33.99,34.04,90000.0,30.3895,30.4432,30.3895,30.4342,90000.0
2011-06-15 13:15:00,34.05,34.06,34.01,34.01,65600.0,30.4432,30.4521,30.4074,30.4074,65600.0
2011-06-15 13:20:00,34.01,34.02,33.98,34.0,79800.0,30.4074,30.4163,30.3806,30.3985,79800.0
2011-06-15 13:25:00,33.99,34.02,33.99,34.0,98400.0,30.3895,30.4163,30.3895,30.3985,98400.0
2011-06-15 13:30:00,34.0,34.0,33.92,33.92,102000.0,30.3985,30.3985,30.3269,30.3269,102000.0
2011-06-15 13:35:00,33.92,33.92,33.83,33.85,118800.0,30.3269,30.3269,30.2465,30.2643,118800.0
2011-06-15 13:40:00,33.85,33.95,33.84,33.91,120400.0,30.2643,30.3538,30.2554,30.318,120400.0
2011-06-15 13:45:00,33.91,33.96,33.9,33.93,221200.0,30.318,30.3627,30.3091,30.3359,221200.0
2011-06-15 13:50:00,33.93,33.94,33.88,33.9,190000.0,30.3359,30.3448,30.2912,30.3091,190000.0
2011-06-15 13:55:00,33.91,33.95,33.89,33.95,226800.0,30.318,30.3538,30.3001,30.3538,226800.0
2011-06-15 14:00:00,33.94,34.01,33.92,33.98,152000.0,30.3448,30.4074,30.3269,30.3806,152000.0
2011-06-15 14:05:00,33.98,34.08,33.97,34.07,167800.0,30.3806,30.47,30.3716,30.461,167800.0
2011-06-15 14:10:00,34.06,34.08,34.04,34.08,198000.0,30.4521,30.47,30.4342,30.47,198000.0
2011-06-15 14:15:00,34.08,34.1,34.01,34.01,125600.0,30.47,30.4879,30.4074,30.4074,125600.0
2011-06-15 14:20:00,34.01,34.02,33.94,33.98,115400.0,30.4074,30.4163,30.3448,30.3806,115400.0
2011-06-15 14:25:00,33.98,34.02,33.91,33.92,123200.0,30.3806,30.4163,30.318,30.3269,123200.0
2011-06-15 14:30:00,33.91,34.0,33.9,33.95,125600.0,30.318,30.3985,30.3091,30.3538,125600.0
2011-06-15 14:35:00,33.95,33.99,33.92,33.97,113400.0,30.3538,30.3895,30.3269,30.3716,113400.0
2011-06-15 14:40:00,33.97,33.97,33.89,33.9,82400.0,30.3716,30.3716,30.3001,30.3091,82400.0
2011-06-15 14:45:00,33.88,33.95,33.83,33.9,112400.0,30.2912,30.3538,30.2465,30.3091,112400.0
2011-06-15 14:50:00,33.89,33.9,33.84,33.87,113800.0,30.3001,30.3091,30.2554,30.2822,113800.0
2011-06-15 14:55:00,33.87,33.88,33.85,33.88,59200.0,30.2822,30.2912,30.2643,30.2912,59200.0
2011-06-15 15:00:00,33.87,33.92,33.85,33.9,91800.0,30.2822,30.3269,30.2643,30.3091,91800.0
2011-06-15 15:05:00,33.9,33.95,33.88,33.9,112600.0,30.3091,30.3538,30.2912,30.3091,112600.0
2011-06-15 15:10:00,33.9,33.93,33.88,33.93,84200.0,30.3091,30.3359,30.2912,30.3359,84200.0
2011-06-15 15:15:00,33.93,33.94,33.86,33.88,119200.0,30.3359,30.3448,30.2733,30.2912,119200.0
2011-06-15 15:20:00,33.88,33.93,33.84,33.9,190000.0,30.2912,30.3359,30.2554,30.3091,190000.0
2011-06-15 15:25:00,33.9,33.95,33.88,33.94,181000.0,30.3091,30.3538,30.2912,30.3448,181000.0
2011-06-15 15:30:00,33.94,33.95,33.87,33.88,178400.0,30.3448,30.3538,30.2822,30.2912,178400.0
2011-06-15 15:35:00,33.88,33.9,33.85,33.88,142200.0,30.2912,30.3091,30.2643,30.2912,142200.0
2011-06-15 15:40:00,33.88,33.9,33.87,33.88,192400.0,30.2912,30.3091,30.2822,30.2912,192400.0
2011-06-15 15:45:00,33.88,33.92,33.82,33.83,417400.0,30.2912,30.3269,30.2375,30.2465,417400.0
2011-06-15 15:50:00,33.83,33.85,33.8,33.81,598600.0,30.2465,30.2643,30.2196,30.2286,598600.0
2011-06-15 15:55:00,33.81,33.82,33.78,33.81,656200.0,30.2286,30.2375,30.2018,30.2286,656200.0
2011-06-16 09:30:00,33.8,34.0,33.8,33.97,159000.0,30.2196,30.3985,30.2196,30.3716,159000.0
2011-06-16 09:35:00,33.99,33.99,33.91,33.99,181400.0,30.3895,30.3895,30.318,30.3895,181400.0
2011-06-16 09:40:00,33.99,34.06,33.93,33.98,179200.0,30.3895,30.4521,30.3359,30.3806,179200.0
2011-06-16 09:45:00,33.98,34.03,33.92,33.95,116800.0,30.3806,30.4253,30.3269,30.3538,116800.0
2011-06-16 09:50:00,33.95,34.02,33.95,34.0,146000.0,30.3538,30.4163,30.3538,30.3985,146000.0
2011-06-16 09:55:00,34.01,34.01,33.88,33.91,98400.0,30.4074,30.4074,30.2912,30.318,98400.0
2011-06-16 10:00:00,33.92,33.93,33.7,33.84,163000.0,30.3269,30.3359,30.1302,30.2554,163000.0
2011-06-16 10:05:00,33.83,33.88,33.72,33.72,122200.0,30.2465,30.2912,30.1481,30.1481,122200.0
2011-06-16 10:10:00,33.73,33.76,33.68,33.69,150600.0,30.1571,30.1839,30.1124,30.1213,150600.0
2011-06-16 10:15:00,33.69,33.7,33.59,33.66,185800.0,30.1213,30.1302,30.0319,30.0945,185800.0
2011-06-16 10:20:00,33.66,33.68,33.55,33.62,163200.0,30.0945,30.1124,29.9961,30.0587,163200.0
2011-06-16 10:25:00,33.62,33.65,33.54,33.56,141400.0,30.0587,30.0855,29.9872,30.0051,141400.0
2011-06-16 10:30:00,33.57,33.57,33.32,33.35,459400.0,30.014,30.014,29.7905,29.8173,459400.0
2011-06-16 10:35:00,33.35,33.53,33.35,33.53,227000.0,29.8173,29.9782,29.8173,29.9782,227000.0
2011-06-16 10:40:00,33.52,33.67,33.51,33.62,145000.0,29.9693,30.1034,29.9604,30.0587,145000.0
2011-06-16 10:45:00,33.63,33.63,33.52,33.54,126400.0,30.0677,30.0677,29.9693,29.9872,126400.0
2011-06-16 10:50:00,33.52,33.63,33.52,33.54,78800.0,29.9693,30.0677,29.9693,29.9872,78800.0
2011-06-16 10:55:00,33.54,33.54,33.49,33.52,90600.0,29.9872,29.9872,29.9425,29.9693,90600.0
2011-06-16 11:00:00,33.52,33.52,33.38,33.39,138400.0,29.9693,29.9693,29.8441,29.8531,138400.0
2011-06-16 11:05:00,33.39,33.4,33.32,33.33,129400.0,29.8531,29.862,29.7905,29.7994,129400.0
2011-06-16 11:10:00,33.33,33.33,33.26,33.32,183000.0,29.7994,29.7994,29.7368,29.7905,183000.0
2011-06-16 11:15:00,33.32,33.32,33.22,33.31,258600.0,29.7905,29.7905,29.7011,29.7815,258600.0
2011-06-16 11:20:00,33.31,33.34,33.22,33.24,165200.0,29.7815,29.8084,29.7011,29.719,165200.0
2011-06-16 11:25:00,33.26,33.36,33.24,33.31,349800.0,29.7368,29.8263,29.719,29.7815,349800.0
2011-06-16 11:30:00,33.31,33.33,33.24,33.25,104800.0,29.7815,29.7994,29.719,29.7279,104800.0
2011-06-16 11:35:00,33.25,33.29,33.14,33.15,137400.0,29.7279,29.7637,29.6296,29.6385,137400.0
2011-06-16 11:40:00,33.15,33.15,33.04,33.05,250800.0,29.6385,29.6385,29.5401,29.5491,250800.0
2011-06-16 11:45:00,33.04,33.18,33.02,33.02,314400.0,29.5401,29.6653,29.5223,29.5223,314400.0
2011-06-16 11:50:00,33.02,33.04,32.91,32.91,381400.0,29.5223,29.5401,29.4239,29.4239,381400.0
2011-06-16 11:55:00,32.91,33.01,32.91,32.94,109400.0,29.4239,29.5133,29.4239,29.4507,109400.0
2011-06-16 12:00:00,32.93,32.99,32.93,32.95,304000.0,29.4418,29.4954,29.4418,29.4597,304000.0
2011-06-16 12:05:00,32.95,33.0,32.93,32.98,92800.0,29.4597,29.5044,29.4418,29.4865,92800.0
2011-06-16 12:10:00,32.98,33.04,32.96,32.97,132800.0,29.4865,29.5401,29.4686,29.4776,132800.0
2011-06-16 12:15:00,32.97,32.98,32.88,32.91,217000.0,29.4776,29.4865,29.3971,29.4239,217000.0
2011-06-16 12:20:00,32.91,32.92,32.85,32.86,152400.0,29.4239,29.4329,29.3703,29.3792,152400.0
2011-06-16 12:25:00,32.87,32.88,32.79,32.88,294800.0,29.3882,29.3971,29.3166,29.3971,294800.0
2011-06-16 12:30:00,32.88,32.97,32.88,32.91,103400.0,29.3971,29.4776,29.3971,29.4239,103400.0
2011-06-16 12:35:00,32.91,32.93,32.9,32.9,88600.0,29.4239,29.4418,29.415,29.415,88600.0
2011-06-16 12:40:00,32.9,32.92,32.85,32.92,63200.0,29.415,29.4329,29.3703,29.4329,63200.0
2011-06-16 12:45:00,32.92,32.93,32.9,32.91,64600.0,29.4329,29.4418,29.415,29.4239,64600.0
2011-06-16 12:50:00,32.91,32.92,32.87,32.91,47200.0,29.4239,29.4329,29.3882,29.4239,47200.0
2011-06-16 12:55:00,32.91,32.91,32.86,32.86,42000.0,29.4239,29.4239,29.3792,29.3792,42000.0
2011-06-16 13:00:00,32.87,32.88,32.85,32.87,63800.0,29.3882,29.3971,29.3703,29.3882,63800.0
2011-06-16 13:05:00,32.87,32.88,32.86,32.86,44400.0,29.3882,29.3971,29.3792,29.3792,44400.0
2011-06-16 13:10:00,32.86,32.9,32.86,32.88,54600.0,29.3792,29.415,29.3792,29.3971,54600.0
2011-06-16 13:15:00,32.88,32.91,32.87,32.9,106800.0,29.3971,29.4239,29.3882,29.415,106800.0
2011-06-16 13:20:00,32.9,32.9,32.82,32.84,83200.0,29.415,29.415,29.3435,29.3613,83200.0
2011-06-16 13:25:00,32.84,32.84,32.76,32.77,104800.0,29.3613,29.3613,29.2898,29.2988,104800.0
2011-06-16 13:30:00,32.77,32.82,32.77,32.78,84000.0,29.2988,29.3435,29.2988,29.3077,84000.0
2011-06-16 13:35:00,32.79,32.81,32.75,32.77,69200.0,29.3166,29.3345,29.2809,29.2988,69200.0
2011-06-16 13:40:00,32.76,32.77,32.65,32.65,102200.0,29.2898,29.2988,29.1915,29.1915,102200.0
2011-06-16 13:45:00,32.66,32.67,32.61,32.64,102600.0,29.2004,29.2093,29.1557,29.1825,102600.0
2011-06-16 13:50:00,32.64,32.65,32.55,32.56,117200.0,29.1825,29.1915,29.1021,29.111,117200.0
2011-06-16 13:55:00,32.56,32.6,32.46,32.48,269000.0,29.111,29.1468,29.0216,29.0395,269000.0
2011-06-16 14:00:00,32.48,32.57,32.46,32.56,159200.0,29.0395,29.1199,29.0216,29.111,159200.0
2011-06-16 14:05:00,32.56,32.57,32.49,32.49,148000.0,29.111,29.1199,29.0484,29.0484,148000.0
2011-06-16 14:10:00,32.49,32.51,32.38,32.39,201200.0,29.0484,29.0663,28.9501,28.959,201200.0
2011-06-16 14:15:00,32.4,32.45,32.38,32.4,189400.0,28.9679,29.0126,28.9501,28.9679,189400.0
2011-06-16 14:20:00,32.4,32.4,32.31,32.35,256800.0,28.9679,28.9679,28.8875,28.9232,256800.0
2011-06-16 14:25:00,32.35,32.38,32.34,32.38,148400.0,28.9232,28.9501,28.9143,28.9501,148400.0
2011-06-16 14:30:00,32.38,32.38,32.32,32.33,103400.0,28.9501,28.9501,28.8964,28.9054,103400.0
2011-06-16 14:35:00,32.32,32.33,32.27,32.3,128200.0,28.8964,28.9054,28.8517,28.8785,128200.0
2011-06-16 14:40:00,32.29,32.31,32.21,32.25,167000.0,28.8696,28.8875,28.7981,28.8338,167000.0
2011-06-16 14:45:00,32.25,32.28,32.2,32.27,252800.0,28.8338,28.8607,28.7891,28.8517,252800.0
2011-06-16 14:50:00,32.27,32.37,32.26,32.34,226600.0,28.8517,28.9411,28.8428,28.9143,226600.0
2011-06-16 14:55:00,32.35,32.45,32.35,32.45,178800.0,28.9232,29.0126,28.9232,29.0126,178800.0
2011-06-16 15:00:00,32.45,32.52,32.45,32.5,237800.0,29.0126,29.0752,29.0126,29.0574,237800.0
2011-06-16 15:05:00,32.51,32.57,32.5,32.57,124400.0,29.0663,29.1199,29.0574,29.1199,124400.0
2011-06-16 15:10:00,32.56,32.58,32.54,32.54,116800.0,29.111,29.1289,29.0931,29.0931,116800.0
2011-06-16 15:15:00,32.54,32.6,32.5,32.59,126800.0,29.0931,29.1468,29.0574,29.1378,126800.0
2011-06-16 15:20:00,32.6,32.7,32.59,32.63,179800.0,29.1468,29.2362,29.1378,29.1736,179800.0
2011-06-16 15:25:00,32.63,32.7,32.62,32.69,158200.0,29.1736,29.2362,29.1646,29.2272,158200.0
2011-06-16 15:30:00,32.69,32.72,32.64,32.72,254200.0,29.2272,29.254,29.1825,29.254,254200.0
2011-06-16 15:35:00,32.72,32.84,32.71,32.82,350400.0,29.254,29.3613,29.2451,29.3435,350400.0
2011-06-16 15:40:00,32.83,32.87,32.8,32.83,164400.0,29.3524,29.3882,29.3256,29.3524,164400.0
2011-06-16 15:45:00,32.83,32.86,32.83,32.85,273800.0,29.3524,29.3792,29.3524,29.3703,273800.0
2011-06-16 15:50:00,32.85,32.92,32.85,32.88,477200.0,29.3703,29.4329,29.3703,29.3971,477200.0
2011-06-16 15:55:00,32.89,32.89,32.76,32.77,846800.0,29.406,29.406,29.2898,29.2988,846800.0
2011-06-17 09:30:00,33.27,34.41,33.18,34.16,2011000.0,29.7458,30.765,29.6653,30.5415,2011000.0
2011-06-17 09:35:00,34.19,34.22,34.03,34.15,390800.0,30.5683,30.5952,30.4253,30.5326,390800.0
2011-06-17 09:40:00,34.15,34.29,34.11,34.25,354400.0,30.5326,30.6577,30.4968,30.622,354400.0
2011-06-17 09:45:00,34.26,34.31,34.2,34.24,483200.0,30.6309,30.6756,30.5773,30.613,483200.0
2011-06-17 09:50:00,34.24,34.33,34.21,34.24,357200.0,30.613,30.6935,30.5862,30.613,357200.0
2011-06-17 09:55:00,34.24,34.25,34.2,34.24,277000.0,30.613,30.622,30.5773,30.613,277000.0
2011-06-17 10:00:00,34.24,34.48,34.21,34.25,355800.0,30.613,30.8276,30.5862,30.622,355800.0
2011-06-17 10:05:00,34.24,34.27,34.2,34.24,205200.0,30.613,30.6399,30.5773,30.613,205200.0
2011-06-17 10:10:00,34.24,34.36,34.24,34.29,341200.0,30.613,30.7203,30.613,30.6577,341200.0
2011-06-17 10:15:00,34.28,34.38,34.27,34.31,199200.0,30.6488,30.7382,30.6399,30.6756,199200.0
2011-06-17 10:20:00,34.31,34.37,34.21,34.21,263400.0,30.6756,30.7293,30.5862,30.5862,263400.0
2011-06-17 10:25:00,34.21,34.23,34.05,34.08,235400.0,30.5862,30.6041,30.4432,30.47,235400.0
2011-06-17 10:30:00,34.09,34.17,34.06,34.1,138800.0,30.4789,30.5505,30.4521,30.4879,138800.0
2011-06-17 10:35:00,34.09,34.21,34.08,34.16,177000.0,30.4789,30.5862,30.47,30.5415,177000.0
2011-06-17 10:40:00,34.16,34.2,34.1,34.14,153200.0,30.5415,30.5773,30.4879,30.5236,153200.0
2011-06-17 10:45:00,34.14,34.2,34.12,34.2,168800.0,30.5236,30.5773,30.5057,30.5773,168800.0
2011-06-17 10:50:00,34.2,34.3,34.2,34.24,137600.0,30.5773,30.6667,30.5773,30.613,137600.0
2011-06-17 10:55:00,34.24,34.24,34.12,34.16,286600.0,30.613,30.613,30.5057,30.5415,286600.0
2011-06-17 11:00:00,34.16,34.16,34.05,34.08,287600.0,30.5415,30.5415,30.4432,30.47,287600.0
2011-06-17 11:05:00,34.09,34.12,33.99,34.0,468400.0,30.4789,30.5057,30.3895,30.3985,468400.0
2011-06-17 11:10:00,33.99,34.01,33.83,33.84,262400.0,30.3895,30.4074,30.2465,30.2554,262400.0
2011-06-17 11:15:00,33.84,33.85,33.78,33.79,151400.0,30.2554,30.2643,30.2018,30.2107,151400.0
2011-06-17 11:20:00,33.8,33.8,33.73,33.73,187200.0,30.2196,30.2196,30.1571,30.1571,187200.0
2011-06-17 11:25:00,33.74,33.76,33.71,33.74,159600.0,30.166,30.1839,30.1392,30.166,159600.0
2011-06-17 11:30:00,33.74,33.76,33.67,33.68,103400.0,30.166,30.1839,30.1034,30.1124,103400.0
2011-06-17 11:35:00,33.68,33.68,33.59,33.64,141000.0,30.1124,30.1124,30.0319,30.0766,141000.0
2011-06-17 11:40:00,33.64,33.67,33.6,33.6,76400.0,30.0766,30.1034,30.0408,30.0408,76400.0
2011-06-17 11:45:00,33.62,33.65,33.61,33.65,42400.0,30.0587,30.0855,30.0498,30.0855,42400.0
2011-06-17 11:50:00,33.65,33.75,33.63,33.69,230800.0,30.0855,30.1749,30.0677,30.1213,230800.0
2011-06-17 11:55:00,33.69,33.71,33.6,33.7,43000.0,30.1213,30.1392,30.0408,30.1302,43000.0
2011-06-17 12:00:00,33.7,33.76,33.7,33.73,67400.0,30.1302,30.1839,30.1302,30.1571,67400.0
2011-06-17 12:05:00,33.73,33.75,33.71,33.73,27000.0,30.1571,30.1749,30.1392,30.1571,27000.0
2011-06-17 12:10:00,33.74,33.74,33.7,33.72,32600.0,30.166,30.166,30.1302,30.1481,32600.0
2011-06-17 12:15:00,33.71,33.72,33.65,33.65,46600.0,30.1392,30.1481,30.0855,30.0855,46600.0
2011-06-17 12:20:00,33.66,33.66,33.56,33.59,127400.0,30.0945,30.0945,30.0051,30.0319,127400.0
2011-06-17 12:25:00,33.6,33.63,33.59,33.62,61200.0,30.0408,30.0677,30.0319,30.0587,61200.0
2011-06-17 12:30:00,33.62,33.68,33.6,33.6,219200.0,30.0587,30.1124,30.0408,30.0408,219200.0
2011-06-17 12:35:00,33.6,33.67,33.56,33.65,48000.0,30.0408,30.1034,30.0051,30.0855,48000.0
2011-06-17 12:40:00,33.65,33.67,33.6,33.67,58000.0,30.0855,30.1034,30.0408,30.1034,58000.0
2011-06-17 12:45:00,33.66,33.7,33.66,33.67,30400.0,30.0945,30.1302,30.0945,30.1034,30400.0
2011-06-17 12:50:00,33.67,33.67,33.54,33.55,52400.0,30.1034,30.1034,29.9872,29.9961,52400.0
2011-06-17 12:55:00,33.54,33.63,33.54,33.6,40600.0,29.9872,30.0677,29.9872,30.0408,40600.0
2011-06-17 13:00:00,33.6,33.63,33.6,33.62,117000.0,30.0408,30.0677,30.0408,30.0587,117000.0
2011-06-17 13:05:00,33.62,33.63,33.56,33.57,95600.0,30.0587,30.0677,30.0051,30.014,95600.0
2011-06-17 13:10:00,33.57,33.58,33.51,33.51,77000.0,30.014,30.0229,29.9604,29.9604,77000.0
2011-06-17 13:15:00,33.51,33.53,33.51,33.52,81600.0,29.9604,29.9782,29.9604,29.9693,81600.0
2011-06-17 13:20:00,33.52,33.54,33.48,33.54,96200.0,29.9693,29.9872,29.9335,29.9872,96200.0
2011-06-17 13:25:00,33.53,33.53,33.45,33.46,121000.0,29.9782,29.9782,29.9067,29.9157,121000.0
2011-06-17 13:30:00,33.46,33.51,33.46,33.51,153600.0,29.9157,29.9604,29.9157,29.9604,153600.0
2011-06-17 13:35:00,33.5,33.67,33.49,33.58,270400.0,29.9514,30.1034,29.9425,30.0229,270400.0
2011-06-17 13:40:00,33.59,33.6,33.52,33.54,97200.0,30.0319,30.0408,29.9693,29.9872,97200.0
2011-06-17 13:45:00,33.55,33.6,33.53,33.6,57200.0,29.9961,30.0408,29.9782,30.0408,57200.0
2011-06-17 13:50:00,33.6,33.63,33.58,33.62,64800.0,30.0408,30.0677,30.0229,30.0587,64800.0
2011-06-17 13:55:00,33.62,33.68,33.62,33.66,109600.0,30.0587,30.1124,30.0587,30.0945,109600.0
2011-06-17 14:00:00,33.66,33.7,33.63,33.63,205400.0,30.0945,30.1302,30.0677,30.0677,205400.0
2011-06-17 14:05:00,33.63,33.71,33.63,33.65,80400.0,30.0677,30.1392,30.0677,30.0855,80400.0
2011-06-17 14:10:00,33.64,33.67,33.61,33.62,101600.0,30.0766,30.1034,30.0498,30.0587,101600.0
2011-06-17 14:15:00,33.61,33.66,33.61,33.63,78400.0,30.0498,30.0945,30.0498,30.0677,78400.0
2011-06-17 14:20:00,33.63,33.65,33.62,33.63,39600.0,30.0677,30.0855,30.0587,30.0677,39600.0
2011-06-17 14:25:00,33.63,33.68,33.6,33.68,84400.0,30.0677,30.1124,30.0408,30.1124,84400.0
2011-06-17 14:30:00,33.68,33.68,33.63,33.66,58800.0,30.1124,30.1124,30.0677,30.0945,58800.0
2011-06-17 14:35:00,33.66,33.69,33.63,33.67,54000.0,30.0945,30.1213,30.0677,30.1034,54000.0
2011-06-17 14:40:00,33.67,33.67,33.63,33.65,41400.0,30.1034,30.1034,30.0677,30.0855,41400.0
2011-06-17 14:45:00,33.64,33.69,33.62,33.67,67000.0,30.0766,30.1213,30.0587,30.1034,67000.0
2011-06-17 14:50:00,33.67,33.68,33.65,33.65,42600.0,30.1034,30.1124,30.0855,30.0855,42600.0
2011-06-17 14:55:00,33.65,33.68,33.65,33.65,53400.0,30.0855,30.1124,30.0855,30.0855,53400.0
2011-06-17 15:00:00,33.65,33.7,33.65,33.69,85600.0,30.0855,30.1302,30.0855,30.1213,85600.0
2011-06-17 15:05:00,33.69,33.71,33.68,33.68,54400.0,30.1213,30.1392,30.1124,30.1124,54400.0
2011-06-17 15:10:00,33.68,33.72,33.67,33.7,120600.0,30.1124,30.1481,30.1034,30.1302,120600.0
2011-06-17 15:15:00,33.7,33.7,33.65,33.69,180400.0,30.1302,30.1302,30.0855,30.1213,180400.0
2011-06-17 15:20:00,33.69,33.72,33.68,33.71,174000.0,30.1213,30.1481,30.1124,30.1392,174000.0
2011-06-17 15:25:00,33.7,33.72,33.69,33.7,195200.0,30.1302,30.1481,30.1213,30.1302,195200.0
2011-06-17 15:30:00,33.7,33.75,33.7,33.75,150600.0,30.1302,30.1749,30.1302,30.1749,150600.0
2011-06-17 15:35:00,33.74,33.84,33.73,33.8,438400.0,30.166,30.2554,30.1571,30.2196,438400.0
2011-06-17 15:40:00,33.81,33.84,33.8,33.83,153000.0,30.2286,30.2554,30.2196,30.2465,153000.0
2011-06-17 15:45:00,33.82,33.86,33.79,33.85,308200.0,30.2375,30.2733,30.2107,30.2643,308200.0
2011-06-17 15:50:00,33.85,33.87,33.8,33.86,376000.0,30.2643,30.2822,30.2196,30.2733,376000.0
2011-06-17 15:55:00,33.85,33.88,33.82,33.83,524800.0,30.2643,30.2912,30.2375,30.2465,524800.0
2011-06-20 09:30:00,33.35,33.67,33.33,33.63,243800.0,29.8173,30.1034,29.7994,30.0677,243800.0
2011-06-20 09:35:00,33.63,33.63,33.49,33.5,77600.0,30.0677,30.0677,29.9425,29.9514,77600.0
2011-06-20 09:40:00,33.5,33.66,33.49,33.63,90000.0,29.9514,30.0945,29.9425,30.0677,90000.0
2011-06-20 09:45:00,33.63,33.64,33.55,33.6,88000.0,30.0677,30.0766,29.9961,30.0408,88000.0
2011-06-20 09:50:00,33.6,33.74,33.6,33.7,135000.0,30.0408,30.166,30.0408,30.1302,135000.0
2011-06-20 09:55:00,33.71,33.76,33.67,33.69,72800.0,30.1392,30.1839,30.1034,30.1213,72800.0
2011-06-20 10:00:00,33.69,33.82,33.68,33.79,102200.0,30.1213,30.2375,30.1124,30.2107,102200.0
2011-06-20 10:05:00,33.79,33.8,33.7,33.71,79800.0,30.2107,30.2196,30.1302,30.1392,79800.0
2011-06-20 10:10:00,33.69,33.81,33.69,33.79,56200.0,30.1213,30.2286,30.1213,30.2107,56200.0
2011-06-20 10:15:00,33.78,33.81,33.7,33.81,57200.0,30.2018,30.2286,30.1302,30.2286,57200.0
2011-06-20 10:20:00,33.81,33.84,33.78,33.79,104200.0,30.2286,30.2554,30.2018,30.2107,104200.0
2011-06-20 10:25:00,33.79,33.82,33.73,33.79,62200.0,30.2107,30.2375,30.1571,30.2107,62200.0
2011-06-20 10:30:00,33.8,33.91,33.8,33.88,78800.0,30.2196,30.318,30.2196,30.2912,78800.0
2011-06-20 10:35:00,33.88,33.88,33.81,33.87,28800.0,30.2912,30.2912,30.2286,30.2822,28800.0
2011-06-20 10:40:00,33.88,33.9,33.83,33.88,42000.0,30.2912,30.3091,30.2465,30.2912,42000.0
2011-06-20 10:45:00,33.87,33.9,33.84,33.9,58000.0,30.2822,30.3091,30.2554,30.3091,58000.0
2011-06-20 10:50:00,33.9,33.9,33.82,33.89,49400.0,30.3091,30.3091,30.2375,30.3001,49400.0
2011-06-20 10:55:00,33.89,33.9,33.83,33.85,63200.0,30.3001,30.3091,30.2465,30.2643,63200.0
2011-06-20 11:00:00,33.85,33.85,33.83,33.85,60800.0,30.2643,30.2643,30.2465,30.2643,60800.0
2011-06-20 11:05:00,33.85,33.85,33.82,33.83,73200.0,30.2643,30.2643,30.2375,30.2465,73200.0
2011-06-20 11:10:00,33.83,33.85,33.82,33.83,75400.0,30.2465,30.2643,30.2375,30.2465,75400.0
2011-06-20 11:15:00,33.83,33.84,33.79,33.82,39200.0,30.2465,30.2554,30.2107,30.2375,39200.0
2011-06-20 11:20:00,33.82,33.86,33.81,33.85,51600.0,30.2375,30.2733,30.2286,30.2643,51600.0
2011-06-20 11:25:00,33.85,33.86,33.83,33.84,50800.0,30.2643,30.2733,30.2465,30.2554,50800.0
2011-06-20 11:30:00,33.85,33.89,33.81,33.82,59000.0,30.2643,30.3001,30.2286,30.2375,59000.0
2011-06-20 11:35:00,33.81,33.81,33.78,33.8,32000.0,30.2286,30.2286,30.2018,30.2196,32000.0
2011-06-20 11:40:00,33.8,33.88,33.8,33.88,45200.0,30.2196,30.2912,30.2196,30.2912,45200.0
2011-06-20 11:45:00,33.88,33.89,33.85,33.85,62800.0,30.2912,30.3001,30.2643,30.2643,62800.0
2011-06-20 11:50:00,33.87,33.88,33.87,33.87,48600.0,30.2822,30.2912,30.2822,30.2822,48600.0
2011-06-20 11:55:00,33.88,33.89,33.84,33.87,77400.0,30.2912,30.3001,30.2554,30.2822,77400.0
2011-06-20 12:00:00,33.88,33.9,33.85,33.87,49600.0,30.2912,30.3091,30.2643,30.2822,49600.0
2011-06-20 12:05:00,33.86,33.96,33.86,33.9,54200.0,30.2733,30.3627,30.2733,30.3091,54200.0
2011-06-20 12:10:00,33.89,33.9,33.88,33.9,18400.0,30.3001,30.3091,30.2912,30.3091,18400.0
2011-06-20 12:15:00,33.9,33.93,33.9,33.92,45400.0,30.3091,30.3359,30.3091,30.3269,45400.0
2011-06-20 12:20:00,33.92,33.93,33.91,33.93,50200.0,30.3269,30.3359,30.318,30.3359,50200.0
2011-06-20 12:25:00,33.92,33.93,33.91,33.93,68800.0,30.3269,30.3359,30.318,30.3359,68800.0
2011-06-20 12:30:00,33.93,33.93,33.91,33.91,67000.0,30.3359,30.3359,30.318,30.318,67000.0
2011-06-20 12:35:00,33.91,33.91,33.9,33.9,81200.0,30.318,30.318,30.3091,30.3091,81200.0
2011-06-20 12:40:00,33.91,33.94,33.89,33.94,49800.0,30.318,30.3448,30.3001,30.3448,49800.0
2011-06-20 12:45:00,33.95,33.97,33.94,33.96,49800.0,30.3538,30.3716,30.3448,30.3627,49800.0
2011-06-20 12:50:00,33.96,33.97,33.94,33.94,57200.0,30.3627,30.3716,30.3448,30.3448,57200.0
2011-06-20 12:55:00,33.94,33.95,33.92,33.92,44200.0,30.3448,30.3538,30.3269,30.3269,44200.0
2011-06-20 13:00:00,33.92,33.95,33.91,33.95,36800.0,30.3269,30.3538,30.318,30.3538,36800.0
2011-06-20 13:05:00,33.95,33.96,33.93,33.96,37400.0,30.3538,30.3627,30.3359,30.3627,37400.0
2011-06-20 13:10:00,33.96,33.97,33.94,33.95,63400.0,30.3627,30.3716,30.3448,30.3538,63400.0
2011-06-20 13:15:00,33.95,33.96,33.94,33.95,40000.0,30.3538,30.3627,30.3448,30.3538,40000.0
2011-06-20 13:20:00,33.94,33.95,33.93,33.95,22400.0,30.3448,30.3538,30.3359,30.3538,22400.0
2011-06-20 13:25:00,33.95,33.98,33.94,33.98,53600.0,30.3538,30.3806,30.3448,30.3806,53600.0
2011-06-20 13:30:00,33.97,33.99,33.96,33.99,39400.0,30.3716,30.3895,30.3627,30.3895,39400.0
2011-06-20 13:35:00,33.99,34.01,33.98,33.99,30600.0,30.3895,30.4074,30.3806,30.3895,30600.0
2011-06-20 13:40:00,33.99,34.01,33.96,33.96,75200.0,30.3895,30.4074,30.3627,30.3627,75200.0
2011-06-20 13:45:00,33.97,33.98,33.94,33.95,32600.0,30.3716,30.3806,30.3448,30.3538,32600.0
2011-06-20 13:50:00,33.95,33.97,33.95,33.97,16800.0,30.3538,30.3716,30.3538,30.3716,16800.0
2011-06-20 13:55:00,33.97,33.97,33.92,33.94,49600.0,30.3716,30.3716,30.3269,30.3448,49600.0
2011-06-20 14:00:00,33.94,34.0,33.94,33.99,42400.0,30.3448,30.3985,30.3448,30.3895,42400.0
2011-06-20 14:05:00,33.99,33.99,33.96,33.98,41000.0,30.3895,30.3895,30.3627,30.3806,41000.0
2011-06-20 14:10:00,33.98,33.98,33.94,33.95,23200.0,30.3806,30.3806,30.3448,30.3538,23200.0
2011-06-20 14:15:00,33.95,33.96,33.93,33.96,26600.0,30.3538,30.3627,30.3359,30.3627,26600.0
2011-06-20 14:20:00,33.96,33.99,33.95,33.96,92400.0,30.3627,30.3895,30.3538,30.3627,92400.0
2011-06-20 14:25:00,33.96,33.97,33.95,33.96,77800.0,30.3627,30.3716,30.3538,30.3627,77800.0
2011-06-20 14:30:00,33.96,33.97,33.9,33.91,121800.0,30.3627,30.3716,30.3091,30.318,121800.0
2011-06-20 14:35:00,33.91,33.94,33.9,33.91,99800.0,30.318,30.3448,30.3091,30.318,99800.0
2011-06-20 14:40:00,33.91,33.91,33.9,33.91,58600.0,30.318,30.318,30.3091,30.318,58600.0
2011-06-20 14:45:00,33.91,33.96,33.91,33.91,58800.0,30.318,30.3627,30.318,30.318,58800.0
2011-06-20 14:50:00,33.91,33.93,33.9,33.9,31400.0,30.318,30.3359,30.3091,30.3091,31400.0
2011-06-20 14:55:00,33.9,33.9,33.88,33.89,37800.0,30.3091,30.3091,30.2912,30.3001,37800.0
2011-06-20 15:00:00,33.89,33.9,33.87,33.88,40600.0,30.3001,30.3091,30.2822,30.2912,40600.0
2011-06-20 15:05:00,33.88,33.9,33.85,33.86,50800.0,30.2912,30.3091,30.2643,30.2733,50800.0
2011-06-20 15:10:00,33.86,33.86,33.82,33.82,96200.0,30.2733,30.2733,30.2375,30.2375,96200.0
2011-06-20 15:15:00,33.82,33.85,33.82,33.85,67200.0,30.2375,30.2643,30.2375,30.2643,67200.0
2011-06-20 15:20:00,33.85,33.86,33.82,33.85,76600.0,30.2643,30.2733,30.2375,30.2643,76600.0
2011-06-20 15:25:00,33.85,33.88,33.84,33.85,62600.0,30.2643,30.2912,30.2554,30.2643,62600.0
2011-06-20 15:30:00,33.85,33.87,33.83,33.86,94800.0,30.2643,30.2822,30.2465,30.2733,94800.0
2011-06-20 15:35:00,33.87,33.92,33.86,33.91,157200.0,30.2822,30.3269,30.2733,30.318,157200.0
2011-06-20 15:40:00,33.9,33.98,33.9,33.94,262200.0,30.3091,30.3806,30.3091,30.3448,262200.0
2011-06-20 15:45:00,33.94,33.98,33.94,33.96,203600.0,30.3448,30.3806,30.3448,30.3627,203600.0
2011-06-20 15:50:00,33.96,33.97,33.92,33.93,157600.0,30.3627,30.3716,30.3269,30.3359,157600.0
2011-06-20 15:55:00,33.93,33.97,33.91,33.96,188600.0,30.3359,30.3716,30.318,30.3627,188600.0
2011-06-21 09:30:00,34.09,34.13,34.03,34.09,125200.0,30.4789,30.5147,30.4253,30.4789,125200.0
2011-06-21 09:35:00,34.09,34.45,34.06,34.4,134200.0,30.4789,30.8008,30.4521,30.7561,134200.0
2011-06-21 09:40:00,34.4,34.62,34.38,34.6,108800.0,30.7561,30.9528,30.7382,30.9349,108800.0
2011-06-21 09:45:00,34.58,34.69,34.56,34.65,151000.0,30.917,31.0154,30.8991,30.9796,151000.0
2011-06-21 09:50:00,34.64,34.81,34.63,34.79,193600.0,30.9707,31.1227,30.9617,31.1048,193600.0
2011-06-21 09:55:00,34.79,35.12,34.79,35.1,231400.0,31.1048,31.3998,31.1048,31.3819,231400.0
2011-06-21 10:00:00,35.12,35.3,35.06,35.3,295200.0,31.3998,31.5608,31.3462,31.5608,295200.0
2011-06-21 10:05:00,35.3,35.52,35.2,35.42,614200.0,31.5608,31.7574,31.4713,31.668,614200.0
2011-06-21 10:10:00,35.43,35.53,35.37,35.48,703000.0,31.677,31.7664,31.6233,31.7217,703000.0
2011-06-21 10:15:00,35.47,35.62,35.23,35.23,214800.0,31.7127,31.8469,31.4982,31.4982,214800.0
2011-06-21 10:20:00,35.23,35.35,35.16,35.24,206000.0,31.4982,31.6055,31.4356,31.5071,206000.0
2011-06-21 10:25:00,35.23,35.33,35.22,35.27,113000.0,31.4982,31.5876,31.4892,31.5339,113000.0
2011-06-21 10:30:00,35.27,35.35,35.25,35.3,72800.0,31.5339,31.6055,31.516,31.5608,72800.0
2011-06-21 10:35:00,35.29,35.47,35.29,35.47,89600.0,31.5518,31.7127,31.5518,31.7127,89600.0
2011-06-21 10:40:00,35.48,35.51,35.34,35.49,387800.0,31.7217,31.7485,31.5965,31.7306,387800.0
2011-06-21 10:45:00,35.49,35.65,35.47,35.64,184400.0,31.7306,31.8737,31.7127,31.8647,184400.0
2011-06-21 10:50:00,35.65,35.74,35.6,35.73,182600.0,31.8737,31.9541,31.829,31.9452,182600.0
2011-06-21 10:55:00,35.74,35.81,35.68,35.73,198000.0,31.9541,32.0167,31.9005,31.9452,198000.0
2011-06-21 11:00:00,35.74,35.77,35.68,35.74,235800.0,31.9541,31.981,31.9005,31.9541,235800.0
2011-06-21 11:05:00,35.74,35.76,35.7,35.7,125800.0,31.9541,31.972,31.9184,31.9184,125800.0
2011-06-21 11:10:00,35.7,35.73,35.65,35.65,205200.0,31.9184,31.9452,31.8737,31.8737,205200.0
2011-06-21 11:15:00,35.66,35.71,35.6,35.71,117000.0,31.8826,31.9273,31.829,31.9273,117000.0
2011-06-21 11:20:00,35.7,35.74,35.69,35.73,103800.0,31.9184,31.9541,31.9094,31.9452,103800.0
2011-06-21 11:25:00,35.73,35.74,35.68,35.69,87000.0,31.9452,31.9541,31.9005,31.9094,87000.0
2011-06-21 11:30:00,35.69,35.8,35.69,35.79,129000.0,31.9094,32.0078,31.9094,31.9988,129000.0
2011-06-21 11:35:00,35.79,35.85,35.78,35.83,204800.0,31.9988,32.0525,31.9899,32.0346,204800.0
2011-06-21 11:40:00,35.83,35.85,35.77,35.79,95600.0,32.0346,32.0525,31.981,31.9988,95600.0
2011-06-21 11:45:00,35.79,35.89,35.79,35.88,82200.0,31.9988,32.0883,31.9988,32.0793,82200.0
2011-06-21 11:50:00,35.88,35.88,35.84,35.85,75800.0,32.0793,32.0793,32.0436,32.0525,75800.0
2011-06-21 11:55:00,35.85,35.86,35.78,35.79,92400.0,32.0525,32.0614,31.9899,31.9988,92400.0
2011-06-21 12:00:00,35.8,35.8,35.75,35.77,94800.0,32.0078,32.0078,31.9631,31.981,94800.0
2011-06-21 12:05:00,35.77,35.84,35.76,35.84,94000.0,31.981,32.0436,31.972,32.0436,94000.0
2011-06-21 12:10:00,35.83,35.84,35.8,35.83,52000.0,32.0346,32.0436,32.0078,32.0346,52000.0
2011-06-21 12:15:00,35.82,35.86,35.82,35.84,84800.0,32.0257,32.0614,32.0257,32.0436,84800.0
2011-06-21 12:20:00,35.84,35.85,35.79,35.8,102800.0,32.0436,32.0525,31.9988,32.0078,102800.0
2011-06-21 12:25:00,35.8,35.82,35.76,35.77,72600.0,32.0078,32.0257,31.972,31.981,72600.0
2011-06-21 12:30:00,35.77,35.81,35.77,35.8,59000.0,31.981,32.0167,31.981,32.0078,59000.0
2011-06-21 12:35:00,35.8,35.82,35.76,35.82,91400.0,32.0078,32.0257,31.972,32.0257,91400.0
2011-06-21 12:40:00,35.82,35.83,35.75,35.77,33800.0,32.0257,32.0346,31.9631,31.981,33800.0
2011-06-21 12:45:00,35.77,35.79,35.76,35.77,42200.0,31.981,31.9988,31.972,31.981,42200.0
2011-06-21 12:50:00,35.77,35.79,35.73,35.77,72800.0,31.981,31.9988,31.9452,31.981,72800.0
2011-06-21 12:55:00,35.77,35.79,35.76,35.79,68800.0,31.981,31.9988,31.972,31.9988,68800.0
2011-06-21 13:00:00,35.79,35.79,35.76,35.76,79000.0,31.9988,31.9988,31.972,31.972,79000.0
2011-06-21 13:05:00,35.75,35.76,35.71,35.72,66200.0,31.9631,31.972,31.9273,31.9363,66200.0
2011-06-21 13:10:00,35.72,35.77,35.72,35.74,65200.0,31.9363,31.981,31.9363,31.9541,65200.0
2011-06-21 13:15:00,35.74,35.78,35.74,35.76,76400.0,31.9541,31.9899,31.9541,31.972,76400.0
2011-06-21 13:20:00,35.76,35.79,35.76,35.77,297000.0,31.972,31.9988,31.972,31.981,297000.0
2011-06-21 13:25:00,35.77,35.77,35.7,35.72,94600.0,31.981,31.981,31.9184,31.9363,94600.0
2011-06-21 13:30:00,35.73,35.74,35.7,35.74,109600.0,31.9452,31.9541,31.9184,31.9541,109600.0
2011-06-21 13:35:00,35.74,35.77,35.73,35.74,59200.0,31.9541,31.981,31.9452,31.9541,59200.0
2011-06-21 13:40:00,35.74,35.76,35.73,35.76,89400.0,31.9541,31.972,31.9452,31.972,89400.0
2011-06-21 13:45:00,35.76,35.76,35.73,35.74,110600.0,31.972,31.972,31.9452,31.9541,110600.0
2011-06-21 13:50:00,35.74,35.75,35.73,35.74,58400.0,31.9541,31.9631,31.9452,31.9541,58400.0
2011-06-21 13:55:00,35.74,35.76,35.73,35.74,46400.0,31.9541,31.972,31.9452,31.9541,46400.0
2011-06-21 14:00:00,35.74,35.8,35.74,35.77,68800.0,31.9541,32.0078,31.9541,31.981,68800.0
2011-06-21 14:05:00,35.78,35.8,35.76,35.8,47200.0,31.9899,32.0078,31.972,32.0078,47200.0
2011-06-21 14:10:00,35.79,35.81,35.77,35.8,108600.0,31.9988,32.0167,31.981,32.0078,108600.0
2011-06-21 14:15:00,35.8,35.84,35.79,35.83,61400.0,32.0078,32.0436,31.9988,32.0346,61400.0
2011-06-21 14:20:00,35.83,35.84,35.81,35.84,34600.0,32.0346,32.0436,32.0167,32.0436,34600.0
2011-06-21 14:25:00,35.83,35.86,35.83,35.85,48400.0,32.0346,32.0614,32.0346,32.0525,48400.0
2011-06-21 14:30:00,35.85,35.91,35.85,35.91,86000.0,32.0525,32.1061,32.0525,32.1061,86000.0
2011-06-21 14:35:00,35.91,36.02,35.9,36.02,141600.0,32.1061,32.2045,32.0972,32.2045,141600.0
2011-06-21 14:40:00,36.01,36.05,36.0,36.04,87200.0,32.1955,32.2313,32.1866,32.2224,87200.0
2011-06-21 14:45:00,36.04,36.06,36.0,36.01,103800.0,32.2224,32.2402,32.1866,32.1955,103800.0
2011-06-21 14:50:00,36.01,36.02,35.99,36.02,76800.0,32.1955,32.2045,32.1777,32.2045,76800.0
2011-06-21 14:55:00,36.02,36.02,35.99,36.01,64800.0,32.2045,32.2045,32.1777,32.1955,64800.0
2011-06-21 15:00:00,36.0,36.01,35.94,35.97,131000.0,32.1866,32.1955,32.133,32.1598,131000.0
2011-06-21 15:05:00,35.96,35.99,35.95,35.99,77200.0,32.1508,32.1777,32.1419,32.1777,77200.0
2011-06-21 15:10:00,35.99,35.99,35.95,35.96,59600.0,32.1777,32.1777,32.1419,32.1508,59600.0
2011-06-21 15:15:00,35.96,35.96,35.93,35.96,82600.0,32.1508,32.1508,32.124,32.1508,82600.0
2011-06-21 15:20:00,35.95,35.97,35.95,35.95,71400.0,32.1419,32.1598,32.1419,32.1419,71400.0
2011-06-21 15:25:00,35.95,35.99,35.95,35.98,140600.0,32.1419,32.1777,32.1419,32.1687,140600.0
2011-06-21 15:30:00,35.98,35.98,35.92,35.92,164200.0,32.1687,32.1687,32.1151,32.1151,164200.0
2011-06-21 15:35:00,35.93,36.0,35.92,35.99,165000.0,32.124,32.1866,32.1151,32.1777,165000.0
2011-06-21 15:40:00,35.99,36.0,35.98,35.99,248800.0,32.1777,32.1866,32.1687,32.1777,248800.0
2011-06-21 15:45:00,35.99,36.04,35.99,36.04,338400.0,32.1777,32.2224,32.1777,32.2224,338400.0
2011-06-21 15:50:00,36.04,36.06,36.04,36.05,324200.0,32.2224,32.2402,32.2224,32.2313,324200.0
2011-06-21 15:55:00,36.04,36.05,36.02,36.04,340000.0,32.2224,32.2313,32.2045,32.2224,340000.0
2011-06-22 09:30:00,35.91,36.02,35.59,36.01,149400.0,32.1061,32.2045,31.82,32.1955,149400.0
2011-06-22 09:35:00,35.98,36.02,35.92,35.94,78200.0,32.1687,32.2045,32.1151,32.133,78200.0
2011-06-22 09:40:00,35.93,35.96,35.88,35.91,85400.0,32.124,32.1508,32.0793,32.1061,85400.0
2011-06-22 09:45:00,35.95,36.03,35.92,35.99,64400.0,32.1419,32.2134,32.1151,32.1777,64400.0
2011-06-22 09:50:00,35.99,36.01,35.95,36.0,60800.0,32.1777,32.1955,32.1419,32.1866,60800.0
2011-06-22 09:55:00,35.99,36.06,35.97,36.03,113600.0,32.1777,32.2402,32.1598,32.2134,113600.0
2011-06-22 10:00:00,36.02,36.15,36.0,36.1,156000.0,32.2045,32.3207,32.1866,32.276,156000.0
2011-06-22 10:05:00,36.12,36.15,36.07,36.1,149400.0,32.2939,32.3207,32.2492,32.276,149400.0
2011-06-22 10:10:00,36.1,36.1,36.05,36.06,155400.0,32.276,32.276,32.2313,32.2402,155400.0
2011-06-22 10:15:00,36.06,36.1,35.99,36.09,138200.0,32.2402,32.276,32.1777,32.2671,138200.0
2011-06-22 10:20:00,36.09,36.12,36.05,36.1,108400.0,32.2671,32.2939,32.2313,32.276,108400.0
2011-06-22 10:25:00,36.1,36.18,36.1,36.16,89600.0,32.276,32.3475,32.276,32.3297,89600.0
2011-06-22 10:30:00,36.16,36.19,36.13,36.18,63600.0,32.3297,32.3565,32.3028,32.3475,63600.0
2011-06-22 10:35:00,36.18,36.23,36.16,36.21,106800.0,32.3475,32.3922,32.3297,32.3744,106800.0
2011-06-22 10:40:00,36.22,36.24,36.19,36.23,83400.0,32.3833,32.4012,32.3565,32.3922,83400.0
2011-06-22 10:45:00,36.24,36.25,36.2,36.22,61200.0,32.4012,32.4101,32.3654,32.3833,61200.0
2011-06-22 10:50:00,36.22,36.3,36.19,36.29,89800.0,32.3833,32.4548,32.3565,32.4459,89800.0
2011-06-22 10:55:00,36.29,36.33,36.29,36.31,78400.0,32.4459,32.4816,32.4459,32.4638,78400.0
2011-06-22 11:00:00,36.31,36.33,36.27,36.3,50000.0,32.4638,32.4816,32.428,32.4548,50000.0
2011-06-22 11:05:00,36.3,36.32,36.26,36.29,73800.0,32.4548,32.4727,32.4191,32.4459,73800.0
2011-06-22 11:10:00,36.3,36.31,36.26,36.29,61800.0,32.4548,32.4638,32.4191,32.4459,61800.0
2011-06-22 11:15:00,36.29,36.4,36.28,36.39,112400.0,32.4459,32.5442,32.4369,32.5353,112400.0
2011-06-22 11:20:00,36.38,36.41,36.3,36.39,83800.0,32.5264,32.5532,32.4548,32.5353,83800.0
2011-06-22 11:25:00,36.39,36.41,36.36,36.38,81200.0,32.5353,32.5532,32.5085,32.5264,81200.0
2011-06-22 11:30:00,36.38,36.39,36.31,36.34,61600.0,32.5264,32.5353,32.4638,32.4906,61600.0
2011-06-22 11:35:00,36.33,36.35,36.32,36.32,54000.0,32.4816,32.4995,32.4727,32.4727,54000.0
2011-06-22 11:40:00,36.32,36.33,36.26,36.27,66800.0,32.4727,32.4816,32.4191,32.428,66800.0
2011-06-22 11:45:00,36.27,36.28,36.26,36.28,51600.0,32.428,32.4369,32.4191,32.4369,51600.0
2011-06-22 11:50:00,36.29,36.32,36.29,36.29,57600.0,32.4459,32.4727,32.4459,32.4459,57600.0
2011-06-22 11:55:00,36.29,36.33,36.29,36.31,37000.0,32.4459,32.4816,32.4459,32.4638,37000.0
2011-06-22 12:00:00,36.31,36.32,36.31,36.31,55800.0,32.4638,32.4727,32.4638,32.4638,55800.0
2011-06-22 12:05:00,36.31,36.34,36.31,36.34,48400.0,32.4638,32.4906,32.4638,32.4906,48400.0
2011-06-22 12:10:00,36.34,36.35,36.31,36.31,26200.0,32.4906,32.4995,32.4638,32.4638,26200.0
2011-06-22 12:15:00,36.31,36.34,36.3,36.32,82600.0,32.4638,32.4906,32.4548,32.4727,82600.0
2011-06-22 12:20:00,36.31,36.35,36.31,36.34,51400.0,32.4638,32.4995,32.4638,32.4906,51400.0
2011-06-22 12:25:00,36.34,36.42,36.32,36.41,124800.0,32.4906,32.5621,32.4727,32.5532,124800.0
2011-06-22 12:30:00,36.4,36.42,36.33,36.35,130600.0,32.5442,32.5621,32.4816,32.4995,130600.0
2011-06-22 12:35:00,36.34,36.34,36.28,36.3,106000.0,32.4906,32.4906,32.4369,32.4548,106000.0
2011-06-22 12:40:00,36.31,36.38,36.3,36.38,50000.0,32.4638,32.5264,32.4548,32.5264,50000.0
2011-06-22 12:45:00,36.37,36.38,36.31,36.31,56200.0,32.5174,32.5264,32.4638,32.4638,56200.0
2011-06-22 12:50:00,36.31,36.31,36.29,36.3,38400.0,32.4638,32.4638,32.4459,32.4548,38400.0
2011-06-22 12:55:00,36.31,36.32,36.29,36.31,21200.0,32.4638,32.4727,32.4459,32.4638,21200.0
2011-06-22 13:00:00,36.3,36.3,36.22,36.23,159200.0,32.4548,32.4548,32.3833,32.3922,159200.0
2011-06-22 13:05:00,36.24,36.24,36.18,36.19,55600.0,32.4012,32.4012,32.3475,32.3565,55600.0
2011-06-22 13:10:00,36.19,36.19,36.16,36.17,40400.0,32.3565,32.3565,32.3297,32.3386,40400.0
2011-06-22 13:15:00,36.17,36.21,36.16,36.18,54600.0,32.3386,32.3744,32.3297,32.3475,54600.0
2011-06-22 13:20:00,36.18,36.19,36.16,36.17,38600.0,32.3475,32.3565,32.3297,32.3386,38600.0
2011-06-22 13:25:00,36.17,36.2,36.16,36.19,28400.0,32.3386,32.3654,32.3297,32.3565,28400.0
2011-06-22 13:30:00,36.2,36.23,36.18,36.2,29600.0,32.3654,32.3922,32.3475,32.3654,29600.0
2011-06-22 13:35:00,36.2,36.21,36.18,36.19,31000.0,32.3654,32.3744,32.3475,32.3565,31000.0
2011-06-22 13:40:00,36.2,36.21,36.16,36.2,26400.0,32.3654,32.3744,32.3297,32.3654,26400.0
2011-06-22 13:45:00,36.21,36.23,36.19,36.23,32600.0,32.3744,32.3922,32.3565,32.3922,32600.0
2011-06-22 13:50:00,36.23,36.24,36.22,36.23,35200.0,32.3922,32.4012,32.3833,32.3922,35200.0
2011-06-22 13:55:00,36.23,36.26,36.22,36.26,33800.0,32.3922,32.4191,32.3833,32.4191,33800.0
2011-06-22 14:00:00,36.26,36.26,36.17,36.18,76600.0,32.4191,32.4191,32.3386,32.3475,76600.0
2011-06-22 14:05:00,36.17,36.19,36.12,36.18,78000.0,32.3386,32.3565,32.2939,32.3475,78000.0
2011-06-22 14:10:00,36.18,36.19,36.13,36.17,39600.0,32.3475,32.3565,32.3028,32.3386,39600.0
2011-06-22 14:15:00,36.17,36.19,36.16,36.16,41000.0,32.3386,32.3565,32.3297,32.3297,41000.0
2011-06-22 14:20:00,36.16,36.22,36.15,36.22,42800.0,32.3297,32.3833,32.3207,32.3833,42800.0
2011-06-22 14:25:00,36.21,36.26,36.18,36.19,56400.0,32.3744,32.4191,32.3475,32.3565,56400.0
2011-06-22 14:30:00,36.18,36.19,36.14,36.17,64400.0,32.3475,32.3565,32.3118,32.3386,64400.0
2011-06-22 14:35:00,36.17,36.17,36.13,36.14,49600.0,32.3386,32.3386,32.3028,32.3118,49600.0
2011-06-22 14:40:00,36.14,36.16,36.09,36.12,82400.0,32.3118,32.3297,32.2671,32.2939,82400.0
2011-06-22 14:45:00,36.12,36.14,36.1,36.11,66200.0,32.2939,32.3118,32.276,32.285,66200.0
2011-06-22 14:50:00,36.11,36.12,36.09,36.1,41400.0,32.285,32.2939,32.2671,32.276,41400.0
2011-06-22 14:55:00,36.1,36.12,36.07,36.12,55000.0,32.276,32.2939,32.2492,32.2939,55000.0
2011-06-22 15:00:00,36.12,36.15,36.11,36.13,57200.0,32.2939,32.3207,32.285,32.3028,57200.0
2011-06-22 15:05:00,36.13,36.17,36.1,36.16,71400.0,32.3028,32.3386,32.276,32.3297,71400.0
2011-06-22 15:10:00,36.16,36.16,36.1,36.1,35200.0,32.3297,32.3297,32.276,32.276,35200.0
2011-06-22 15:15:00,36.1,36.1,36.06,36.07,40800.0,32.276,32.276,32.2402,32.2492,40800.0
2011-06-22 15:20:00,36.08,36.1,36.06,36.07,47800.0,32.2581,32.276,32.2402,32.2492,47800.0
2011-06-22 15:25:00,36.07,36.07,36.04,36.05,50800.0,32.2492,32.2492,32.2224,32.2313,50800.0
2011-06-22 15:30:00,36.06,36.06,36.0,36.02,112600.0,32.2402,32.2402,32.1866,32.2045,112600.0
2011-06-22 15:35:00,36.02,36.07,35.99,35.99,112600.0,32.2045,32.2492,32.1777,32.1777,112600.0
2011-06-22 15:40:00,35.99,36.0,35.91,35.91,103200.0,32.1777,32.1866,32.1061,32.1061,103200.0
2011-06-22 15:45:00,35.91,35.93,35.86,35.86,283400.0,32.1061,32.124,32.0614,32.0614,283400.0
2011-06-22 15:50:00,35.86,35.87,35.82,35.85,254600.0,32.0614,32.0704,32.0257,32.0525,254600.0
2011-06-22 15:55:00,35.85,35.85,35.79,35.83,388000.0,32.0525,32.0525,31.9988,32.0346,388000.0
2011-06-23 09:30:00,35.38,35.39,35.17,35.26,122000.0,31.6323,31.6412,31.4445,31.525,122000.0
2011-06-23 09:35:00,35.2,35.49,35.2,35.34,81000.0,31.4713,31.7306,31.4713,31.5965,81000.0
2011-06-23 09:40:00,35.32,35.43,35.26,35.26,92000.0,31.5786,31.677,31.525,31.525,92000.0
2011-06-23 09:45:00,35.27,35.54,35.26,35.5,64200.0,31.5339,31.7753,31.525,31.7396,64200.0
2011-06-23 09:50:00,35.49,35.51,35.42,35.46,85000.0,31.7306,31.7485,31.668,31.7038,85000.0
2011-06-23 09:55:00,35.46,35.72,35.45,35.6,133800.0,31.7038,31.9363,31.6949,31.829,133800.0
2011-06-23 10:00:00,35.63,35.72,35.53,35.56,105800.0,31.8558,31.9363,31.7664,31.7932,105800.0
2011-06-23 10:05:00,35.54,35.57,35.51,35.54,75800.0,31.7753,31.8022,31.7485,31.7753,75800.0
2011-06-23 10:10:00,35.54,35.61,35.51,35.59,63200.0,31.7753,31.8379,31.7485,31.82,63200.0
2011-06-23 10:15:00,35.6,35.66,35.48,35.52,79200.0,31.829,31.8826,31.7217,31.7574,79200.0
2011-06-23 10:20:00,35.52,35.56,35.45,35.47,74000.0,31.7574,31.7932,31.6949,31.7127,74000.0
2011-06-23 10:25:00,35.45,35.5,35.41,35.47,102200.0,31.6949,31.7396,31.6591,31.7127,102200.0
2011-06-23 10:30:00,35.47,35.49,35.4,35.42,53400.0,31.7127,31.7306,31.6502,31.668,53400.0
2011-06-23 10:35:00,35.42,35.42,35.26,35.35,87800.0,31.668,31.668,31.525,31.6055,87800.0
2011-06-23 10:40:00,35.34,35.35,35.24,35.28,42000.0,31.5965,31.6055,31.5071,31.5429,42000.0
2011-06-23 10:45:00,35.28,35.28,35.08,35.1,128600.0,31.5429,31.5429,31.3641,31.3819,128600.0
2011-06-23 10:50:00,35.12,35.13,35.07,35.1,40800.0,31.3998,31.4088,31.3551,31.3819,40800.0
2011-06-23 10:55:00,35.09,35.26,35.09,35.24,49000.0,31.373,31.525,31.373,31.5071,49000.0
2011-06-23 11:00:00,35.26,35.29,35.24,35.29,32000.0,31.525,31.5518,31.5071,31.5518,32000.0
2011-06-23 11:05:00,35.29,35.35,35.27,35.34,28000.0,31.5518,31.6055,31.5339,31.5965,28000.0
2011-06-23 11:10:00,35.34,35.34,35.27,35.31,41800.0,31.5965,31.5965,31.5339,31.5697,41800.0
2011-06-23 11:15:00,35.32,35.32,35.25,35.27,20800.0,31.5786,31.5786,31.516,31.5339,20800.0
2011-06-23 11:20:00,35.26,35.31,35.26,35.31,30600.0,31.525,31.5697,31.525,31.5697,30600.0
2011-06-23 11:25:00,35.31,35.42,35.3,35.4,23400.0,31.5697,31.668,31.5608,31.6502,23400.0
2011-06-23 11:30:00,35.39,35.48,35.38,35.48,23400.0,31.6412,31.7217,31.6323,31.7217,23400.0
2011-06-23 11:35:00,35.48,35.54,35.48,35.49,17400.0,31.7217,31.7753,31.7217,31.7306,17400.0
2011-06-23 11:40:00,35.49,35.55,35.49,35.54,13000.0,31.7306,31.7843,31.7306,31.7753,13000.0
2011-06-23 11:45:00,35.54,35.56,35.47,35.48,26200.0,31.7753,31.7932,31.7127,31.7217,26200.0
2011-06-23 11:50:00,35.48,35.48,35.42,35.44,28800.0,31.7217,31.7217,31.668,31.6859,28800.0
2011-06-23 11:55:00,35.44,35.56,35.44,35.54,18200.0,31.6859,31.7932,31.6859,31.7753,18200.0
2011-06-23 12:00:00,35.55,35.68,35.55,35.65,90000.0,31.7843,31.9005,31.7843,31.8737,90000.0
2011-06-23 12:05:00,35.65,35.69,35.65,35.68,36600.0,31.8737,31.9094,31.8737,31.9005,36600.0
2011-06-23 12:10:00,35.68,35.73,35.66,35.7,60800.0,31.9005,31.9452,31.8826,31.9184,60800.0
2011-06-23 12:15:00,35.7,35.71,35.62,35.63,60600.0,31.9184,31.9273,31.8469,31.8558,60600.0
2011-06-23 12:20:00,35.63,35.68,35.63,35.66,35000.0,31.8558,31.9005,31.8558,31.8826,35000.0
2011-06-23 12:25:00,35.66,35.66,35.61,35.64,36000.0,31.8826,31.8826,31.8379,31.8647,36000.0
2011-06-23 12:30:00,35.63,35.67,35.6,35.65,59600.0,31.8558,31.8916,31.829,31.8737,59600.0
2011-06-23 12:35:00,35.64,35.66,35.64,35.66,19200.0,31.8647,31.8826,31.8647,31.8826,19200.0
2011-06-23 12:40:00,35.65,35.72,35.65,35.72,48000.0,31.8737,31.9363,31.8737,31.9363,48000.0
2011-06-23 12:45:00,35.72,35.72,35.66,35.67,32200.0,31.9363,31.9363,31.8826,31.8916,32200.0
2011-06-23 12:50:00,35.68,35.74,35.67,35.73,49800.0,31.9005,31.9541,31.8916,31.9452,49800.0
2011-06-23 12:55:00,35.72,35.74,35.71,35.74,27400.0,31.9363,31.9541,31.9273,31.9541,27400.0
2011-06-23 13:00:00,35.74,35.77,35.72,35.77,52000.0,31.9541,31.981,31.9363,31.981,52000.0
2011-06-23 13:05:00,35.77,35.8,35.77,35.77,31200.0,31.981,32.0078,31.981,31.981,31200.0
2011-06-23 13:10:00,35.76,35.8,35.71,35.71,34800.0,31.972,32.0078,31.9273,31.9273,34800.0
2011-06-23 13:15:00,35.71,35.71,35.67,35.68,37400.0,31.9273,31.9273,31.8916,31.9005,37400.0
2011-06-23 13:20:00,35.68,35.72,35.67,35.7,18000.0,31.9005,31.9363,31.8916,31.9184,18000.0
2011-06-23 13:25:00,35.7,35.73,35.7,35.71,36600.0,31.9184,31.9452,31.9184,31.9273,36600.0
2011-06-23 13:30:00,35.7,35.79,35.7,35.79,56600.0,31.9184,31.9988,31.9184,31.9988,56600.0
2011-06-23 13:35:00,35.78,35.81,35.73,35.73,43200.0,31.9899,32.0167,31.9452,31.9452,43200.0
2011-06-23 13:40:00,35.72,35.74,35.66,35.66,37000.0,31.9363,31.9541,31.8826,31.8826,37000.0
2011-06-23 13:45:00,35.66,35.68,35.64,35.68,38000.0,31.8826,31.9005,31.8647,31.9005,38000.0
2011-06-23 13:50:00,35.67,35.7,35.63,35.63,42800.0,31.8916,31.9184,31.8558,31.8558,42800.0
2011-06-23 13:55:00,35.65,35.68,35.64,35.67,35800.0,31.8737,31.9005,31.8647,31.8916,35800.0
2011-06-23 14:00:00,35.67,35.7,35.6,35.61,95000.0,31.8916,31.9184,31.829,31.8379,95000.0
2011-06-23 14:05:00,35.6,35.65,35.59,35.65,78000.0,31.829,31.8737,31.82,31.8737,78000.0
2011-06-23 14:10:00,35.66,35.68,35.6,35.6,59000.0,31.8826,31.9005,31.829,31.829,59000.0
2011-06-23 14:15:00,35.6,35.6,35.52,35.54,35400.0,31.829,31.829,31.7574,31.7753,35400.0
2011-06-23 14:20:00,35.54,35.55,35.51,35.54,28400.0,31.7753,31.7843,31.7485,31.7753,28400.0
2011-06-23 14:25:00,35.55,35.56,35.53,35.54,44000.0,31.7843,31.7932,31.7664,31.7753,44000.0
2011-06-23 14:30:00,35.54,35.55,35.52,35.55,39200.0,31.7753,31.7843,31.7574,31.7843,39200.0
2011-06-23 14:35:00,35.55,35.56,35.5,35.51,64600.0,31.7843,31.7932,31.7396,31.7485,64600.0
2011-06-23 14:40:00,35.51,35.54,35.5,35.53,86400.0,31.7485,31.7753,31.7396,31.7664,86400.0
2011-06-23 14:45:00,35.53,35.55,35.49,35.52,81400.0,31.7664,31.7843,31.7306,31.7574,81400.0
2011-06-23 14:50:00,35.52,35.54,35.5,35.52,44000.0,31.7574,31.7753,31.7396,31.7574,44000.0
2011-06-23 14:55:00,35.52,35.87,35.52,35.85,77200.0,31.7574,32.0704,31.7574,32.0525,77200.0
2011-06-23 15:00:00,35.87,35.88,35.69,35.75,91200.0,32.0704,32.0793,31.9094,31.9631,91200.0
2011-06-23 15:05:00,35.75,35.92,35.72,35.84,149800.0,31.9631,32.1151,31.9363,32.0436,149800.0
2011-06-23 15:10:00,35.84,35.98,35.79,35.95,108400.0,32.0436,32.1687,31.9988,32.1419,108400.0
2011-06-23 15:15:00,35.96,36.12,35.95,36.05,152400.0,32.1508,32.2939,32.1419,32.2313,152400.0
2011-06-23 15:20:00,36.03,36.04,35.96,36.0,66600.0,32.2134,32.2224,32.1508,32.1866,66600.0
2011-06-23 15:25:00,36.01,36.01,35.89,35.89,60800.0,32.1955,32.1955,32.0883,32.0883,60800.0
2011-06-23 15:30:00,35.88,35.92,35.76,35.78,125400.0,32.0793,32.1151,31.972,31.9899,125400.0
2011-06-23 15:35:00,35.78,35.84,35.73,35.74,102400.0,31.9899,32.0436,31.9452,31.9541,102400.0
2011-06-23 15:40:00,35.74,35.88,35.74,35.85,89200.0,31.9541,32.0793,31.9541,32.0525,89200.0
2011-06-23 15:45:00,35.85,35.99,35.81,35.99,191600.0,32.0525,32.1777,32.0167,32.1777,191600.0
2011-06-23 15:50:00,35.97,36.04,35.97,36.04,210000.0,32.1598,32.2224,32.1598,32.2224,210000.0
2011-06-23 15:55:00,36.04,36.09,36.03,36.06,198600.0,32.2224,32.2671,32.2134,32.2402,198600.0
2011-06-24 09:30:00,36.1,37.4,36.1,36.63,417600.0,32.276,33.4383,32.276,32.7499,417600.0
2011-06-24 09:35:00,36.63,36.93,36.45,36.62,295400.0,32.7499,33.0181,32.5889,32.7409,295400.0
2011-06-24 09:40:00,36.6,36.77,36.52,36.63,128400.0,32.723,32.875,32.6515,32.7499,128400.0
2011-06-24 09:45:00,36.62,36.66,36.41,36.48,130000.0,32.7409,32.7767,32.5532,32.6158,130000.0
2011-06-24 09:50:00,36.48,36.51,36.4,36.49,102200.0,32.6158,32.6426,32.5442,32.6247,102200.0
2011-06-24 09:55:00,36.49,36.64,36.45,36.56,89200.0,32.6247,32.7588,32.5889,32.6873,89200.0
2011-06-24 10:00:00,36.55,36.59,36.45,36.54,131800.0,32.6783,32.7141,32.5889,32.6694,131800.0
2011-06-24 10:05:00,36.54,36.6,36.53,36.54,131800.0,32.6694,32.723,32.6605,32.6694,131800.0
2011-06-24 10:10:00,36.54,36.54,36.42,36.45,421200.0,32.6694,32.6694,32.5621,32.5889,421200.0
2011-06-24 10:15:00,36.44,36.46,36.3,36.35,265000.0,32.58,32.5979,32.4548,32.4995,265000.0
2011-06-24 10:20:00,36.35,36.4,36.33,36.34,58200.0,32.4995,32.5442,32.4816,32.4906,58200.0
2011-06-24 10:25:00,36.33,36.37,36.27,36.35,82800.0,32.4816,32.5174,32.428,32.4995,82800.0
2011-06-24 10:30:00,36.35,36.46,36.29,36.44,121000.0,32.4995,32.5979,32.4459,32.58,121000.0
2011-06-24 10:35:00,36.43,36.47,36.42,36.45,109600.0,32.5711,32.6068,32.5621,32.5889,109600.0
2011-06-24 10:40:00,36.45,36.5,36.41,36.42,69000.0,32.5889,32.6336,32.5532,32.5621,69000.0
2011-06-24 10:45:00,36.41,36.44,36.33,36.35,75800.0,32.5532,32.58,32.4816,32.4995,75800.0
2011-06-24 10:50:00,36.35,36.37,36.27,36.27,114600.0,32.4995,32.5174,32.428,32.428,114600.0
2011-06-24 10:55:00,36.27,36.3,36.21,36.26,223800.0,32.428,32.4548,32.3744,32.4191,223800.0
2011-06-24 11:00:00,36.24,36.3,36.23,36.25,107000.0,32.4012,32.4548,32.3922,32.4101,107000.0
2011-06-24 11:05:00,36.25,36.27,36.2,36.2,71400.0,32.4101,32.428,32.3654,32.3654,71400.0
2011-06-24 11:10:00,36.2,36.23,36.13,36.17,78200.0,32.3654,32.3922,32.3028,32.3386,78200.0
2011-06-24 11:15:00,36.17,36.23,36.17,36.22,25400.0,32.3386,32.3922,32.3386,32.3833,25400.0
2011-06-24 11:20:00,36.22,36.33,36.19,36.31,67400.0,32.3833,32.4816,32.3565,32.4638,67400.0
2011-06-24 11:25:00,36.32,36.4,36.28,36.4,79600.0,32.4727,32.5442,32.4369,32.5442,79600.0
2011-06-24 11:30:00,36.38,36.39,36.28,36.32,36000.0,32.5264,32.5353,32.4369,32.4727,36000.0
2011-06-24 11:35:00,36.33,36.37,36.33,36.34,21800.0,32.4816,32.5174,32.4816,32.4906,21800.0
2011-06-24 11:40:00,36.34,36.38,36.31,36.35,23400.0,32.4906,32.5264,32.4638,32.4995,23400.0
2011-06-24 11:45:00,36.37,36.38,36.29,36.3,23800.0,32.5174,32.5264,32.4459,32.4548,23800.0
2011-06-24 11:50:00,36.29,36.3,36.26,36.26,18000.0,32.4459,32.4548,32.4191,32.4191,18000.0
2011-06-24 11:55:00,36.26,36.26,36.17,36.19,26000.0,32.4191,32.4191,32.3386,32.3565,26000.0
2011-06-24 12:00:00,36.19,36.23,36.15,36.19,27800.0,32.3565,32.3922,32.3207,32.3565,27800.0
2011-06-24 12:05:00,36.18,36.19,36.08,36.1,50600.0,32.3475,32.3565,32.2581,32.276,50600.0
2011-06-24 12:10:00,36.1,36.1,36.02,36.02,54800.0,32.276,32.276,32.2045,32.2045,54800.0
2011-06-24 12:15:00,36.03,36.08,36.02,36.07,35800.0,32.2134,32.2581,32.2045,32.2492,35800.0
2011-06-24 12:20:00,36.07,36.08,36.01,36.03,28800.0,32.2492,32.2581,32.1955,32.2134,28800.0
2011-06-24 12:25:00,36.04,36.05,35.99,36.01,48200.0,32.2224,32.2313,32.1777,32.1955,48200.0
2011-06-24 12:30:00,36.01,36.1,36.01,36.1,17000.0,32.1955,32.276,32.1955,32.276,17000.0
2011-06-24 12:35:00,36.1,36.1,36.02,36.04,19800.0,32.276,32.276,32.2045,32.2224,19800.0
2011-06-24 12:40:00,36.04,36.05,35.99,35.99,20800.0,32.2224,32.2313,32.1777,32.1777,20800.0
2011-06-24 12:45:00,35.99,35.99,35.84,35.85,81200.0,32.1777,32.1777,32.0436,32.0525,81200.0
2011-06-24 12:50:00,35.85,35.92,35.81,35.87,38000.0,32.0525,32.1151,32.0167,32.0704,38000.0
2011-06-24 12:55:00,35.87,35.88,35.85,35.88,21600.0,32.0704,32.0793,32.0525,32.0793,21600.0
2011-06-24 13:00:00,35.87,35.9,35.79,35.83,44000.0,32.0704,32.0972,31.9988,32.0346,44000.0
2011-06-24 13:05:00,35.83,35.85,35.77,35.79,53400.0,32.0346,32.0525,31.981,31.9988,53400.0
2011-06-24 13:10:00,35.79,35.81,35.77,35.77,42200.0,31.9988,32.0167,31.981,31.981,42200.0
2011-06-24 13:15:00,35.77,35.8,35.74,35.77,38400.0,31.981,32.0078,31.9541,31.981,38400.0
2011-06-24 13:20:00,35.76,35.81,35.74,35.8,30600.0,31.972,32.0167,31.9541,32.0078,30600.0
2011-06-24 13:25:00,35.8,35.81,35.77,35.79,52000.0,32.0078,32.0167,31.981,31.9988,52000.0
2011-06-24 13:30:00,35.79,35.85,35.79,35.79,34800.0,31.9988,32.0525,31.9988,31.9988,34800.0
2011-06-24 13:35:00,35.79,35.88,35.79,35.86,44800.0,31.9988,32.0793,31.9988,32.0614,44800.0
2011-06-24 13:40:00,35.88,35.91,35.84,35.86,33600.0,32.0793,32.1061,32.0436,32.0614,33600.0
2011-06-24 13:45:00,35.86,35.89,35.83,35.85,39400.0,32.0614,32.0883,32.0346,32.0525,39400.0
2011-06-24 13:50:00,35.85,35.85,35.84,35.84,31800.0,32.0525,32.0525,32.0436,32.0436,31800.0
2011-06-24 13:55:00,35.84,35.84,35.78,35.83,42400.0,32.0436,32.0436,31.9899,32.0346,42400.0
2011-06-24 14:00:00,35.83,35.84,35.75,35.76,31400.0,32.0346,32.0436,31.9631,31.972,31400.0
2011-06-24 14:05:00,35.76,35.77,35.73,35.74,25800.0,31.972,31.981,31.9452,31.9541,25800.0
2011-06-24 14:10:00,35.74,35.76,35.63,35.63,81800.0,31.9541,31.972,31.8558,31.8558,81800.0
2011-06-24 14:15:00,35.63,35.71,35.63,35.71,62600.0,31.8558,31.9273,31.8558,31.9273,62600.0
2011-06-24 14:20:00,35.71,35.76,35.67,35.74,53000.0,31.9273,31.972,31.8916,31.9541,53000.0
2011-06-24 14:25:00,35.74,35.77,35.71,35.76,23800.0,31.9541,31.981,31.9273,31.972,23800.0
2011-06-24 14:30:00,35.75,35.76,35.7,35.71,29000.0,31.9631,31.972,31.9184,31.9273,29000.0
2011-06-24 14:35:00,35.7,35.71,35.65,35.7,42200.0,31.9184,31.9273,31.8737,31.9184,42200.0
2011-06-24 14:40:00,35.7,35.77,35.7,35.76,50000.0,31.9184,31.981,31.9184,31.972,50000.0
2011-06-24 14:45:00,35.76,35.78,35.72,35.72,41400.0,31.972,31.9899,31.9363,31.9363,41400.0
2011-06-24 14:50:00,35.73,35.73,35.7,35.71,50200.0,31.9452,31.9452,31.9184,31.9273,50200.0
2011-06-24 14:55:00,35.71,35.72,35.62,35.63,68200.0,31.9273,31.9363,31.8469,31.8558,68200.0
2011-06-24 15:00:00,35.63,35.66,35.59,35.6,68000.0,31.8558,31.8826,31.82,31.829,68000.0
2011-06-24 15:05:00,35.59,35.59,35.49,35.52,138400.0,31.82,31.82,31.7306,31.7574,138400.0
2011-06-24 15:10:00,35.52,35.53,35.47,35.51,80800.0,31.7574,31.7664,31.7127,31.7485,80800.0
2011-06-24 15:15:00,35.51,35.63,35.51,35.55,66200.0,31.7485,31.8558,31.7485,31.7843,66200.0
2011-06-24 15:20:00,35.55,35.59,35.48,35.48,81600.0,31.7843,31.82,31.7217,31.7217,81600.0
2011-06-24 15:25:00,35.47,35.59,35.47,35.51,105200.0,31.7127,31.82,31.7127,31.7485,105200.0
2011-06-24 15:30:00,35.52,35.69,35.52,35.68,122200.0,31.7574,31.9094,31.7574,31.9005,122200.0
2011-06-24 15:35:00,35.67,35.71,35.63,35.67,126800.0,31.8916,31.9273,31.8558,31.8916,126800.0
2011-06-24 15:40:00,35.66,35.71,35.63,35.65,172000.0,31.8826,31.9273,31.8558,31.8737,172000.0
2011-06-24 15:45:00,35.65,35.65,35.53,35.54,169400.0,31.8737,31.8737,31.7664,31.7753,169400.0
2011-06-24 15:50:00,35.55,35.57,35.48,35.52,205400.0,31.7843,31.8022,31.7217,31.7574,205400.0
2011-06-24 15:55:00,35.52,35.58,35.52,35.57,248400.0,31.7574,31.8111,31.7574,31.8022,248400.0
2011-06-27 09:30:00,35.52,35.63,35.42,35.42,103400.0,31.7574,31.8558,31.668,31.668,103400.0
2011-06-27 09:35:00,35.41,35.45,35.3,35.42,46200.0,31.6591,31.6949,31.5608,31.668,46200.0
2011-06-27 09:40:00,35.39,35.63,35.38,35.58,30600.0,31.6412,31.8558,31.6323,31.8111,30600.0
2011-06-27 09:45:00,35.6,35.74,35.58,35.64,51800.0,31.829,31.9541,31.8111,31.8647,51800.0
2011-06-27 09:50:00,35.64,35.71,35.57,35.57,59400.0,31.8647,31.9273,31.8022,31.8022,59400.0
2011-06-27 09:55:00,35.6,35.65,35.58,35.59,39000.0,31.829,31.8737,31.8111,31.82,39000.0
2011-06-27 10:00:00,35.59,35.66,35.52,35.6,90200.0,31.82,31.8826,31.7574,31.829,90200.0
2011-06-27 10:05:00,35.6,35.6,35.47,35.49,45400.0,31.829,31.829,31.7127,31.7306,45400.0
2011-06-27 10:10:00,35.5,35.66,35.49,35.63,57000.0,31.7396,31.8826,31.7306,31.8558,57000.0
2011-06-27 10:15:00,35.66,35.68,35.57,35.63,82600.0,31.8826,31.9005,31.8022,31.8558,82600.0
2011-06-27 10:20:00,35.63,35.73,35.63,35.7,52800.0,31.8558,31.9452,31.8558,31.9184,52800.0
2011-06-27 10:25:00,35.71,35.8,35.7,35.8,56200.0,31.9273,32.0078,31.9184,32.0078,56200.0
2011-06-27 10:30:00,35.8,35.87,35.74,35.75,37800.0,32.0078,32.0704,31.9541,31.9631,37800.0
2011-06-27 10:35:00,35.77,35.84,35.74,35.79,41400.0,31.981,32.0436,31.9541,31.9988,41400.0
2011-06-27 10:40:00,35.78,35.94,35.78,35.94,52000.0,31.9899,32.133,31.9899,32.133,52000.0
2011-06-27 10:45:00,35.94,35.96,35.88,35.89,36000.0,32.133,32.1508,32.0793,32.0883,36000.0
2011-06-27 10:50:00,35.9,35.95,35.85,35.92,32800.0,32.0972,32.1419,32.0525,32.1151,32800.0
2011-06-27 10:55:00,35.93,35.98,35.9,35.96,47000.0,32.124,32.1687,32.0972,32.1508,47000.0
2011-06-27 11:00:00,35.96,35.98,35.91,35.94,33000.0,32.1508,32.1687,32.1061,32.133,33000.0
2011-06-27 11:05:00,35.92,35.93,35.84,35.85,29000.0,32.1151,32.124,32.0436,32.0525,29000.0
2011-06-27 11:10:00,35.85,35.9,35.85,35.88,30800.0,32.0525,32.0972,32.0525,32.0793,30800.0
2011-06-27 11:15:00,35.88,35.92,35.87,35.87,25000.0,32.0793,32.1151,32.0704,32.0704,25000.0
2011-06-27 11:20:00,35.87,35.88,35.84,35.85,23800.0,32.0704,32.0793,32.0436,32.0525,23800.0
2011-06-27 11:25:00,35.85,35.9,35.84,35.85,16000.0,32.0525,32.0972,32.0436,32.0525,16000.0
2011-06-27 11:30:00,35.85,35.87,35.85,35.85,6200.0,32.0525,32.0704,32.0525,32.0525,6200.0
2011-06-27 11:35:00,35.88,35.93,35.88,35.9,14800.0,32.0793,32.124,32.0793,32.0972,14800.0
2011-06-27 11:40:00,35.9,35.91,35.85,35.85,13800.0,32.0972,32.1061,32.0525,32.0525,13800.0
2011-06-27 11:45:00,35.85,35.94,35.85,35.94,13800.0,32.0525,32.133,32.0525,32.133,13800.0
2011-06-27 11:50:00,35.94,35.99,35.88,35.91,33800.0,32.133,32.1777,32.0793,32.1061,33800.0
2011-06-27 11:55:00,35.9,35.94,35.88,35.92,28400.0,32.0972,32.133,32.0793,32.1151,28400.0
2011-06-27 12:00:00,35.92,35.99,35.88,35.88,53000.0,32.1151,32.1777,32.0793,32.0793,53000.0
2011-06-27 12:05:00,35.89,35.89,35.84,35.87,70800.0,32.0883,32.0883,32.0436,32.0704,70800.0
2011-06-27 12:10:00,35.86,35.9,35.85,35.88,20800.0,32.0614,32.0972,32.0525,32.0793,20800.0
2011-06-27 12:15:00,35.88,35.92,35.88,35.91,17400.0,32.0793,32.1151,32.0793,32.1061,17400.0
2011-06-27 12:20:00,35.92,35.92,35.88,35.91,13400.0,32.1151,32.1151,32.0793,32.1061,13400.0
2011-06-27 12:25:00,35.91,35.94,35.9,35.9,56600.0,32.1061,32.133,32.0972,32.0972,56600.0
2011-06-27 12:30:00,35.91,35.95,35.91,35.92,12200.0,32.1061,32.1419,32.1061,32.1151,12200.0
2011-06-27 12:35:00,35.93,35.94,35.87,35.88,31800.0,32.124,32.133,32.0704,32.0793,31800.0
2011-06-27 12:40:00,35.88,35.92,35.88,35.88,68600.0,32.0793,32.1151,32.0793,32.0793,68600.0
2011-06-27 12:45:00,35.88,35.91,35.88,35.91,22800.0,32.0793,32.1061,32.0793,32.1061,22800.0
2011-06-27 12:50:00,35.91,35.91,35.88,35.9,15800.0,32.1061,32.1061,32.0793,32.0972,15800.0
2011-06-27 12:55:00,35.9,35.91,35.85,35.85,61800.0,32.0972,32.1061,32.0525,32.0525,61800.0
2011-06-27 13:00:00,35.85,35.92,35.83,35.89,51600.0,32.0525,32.1151,32.0346,32.0883,51600.0
2011-06-27 13:05:00,35.9,35.92,35.89,35.91,8800.0,32.0972,32.1151,32.0883,32.1061,8800.0
2011-06-27 13:10:00,35.91,35.95,35.89,35.94,32600.0,32.1061,32.1419,32.0883,32.133,32600.0
2011-06-27 13:15:00,35.93,35.97,35.92,35.96,12600.0,32.124,32.1598,32.1151,32.1508,12600.0
2011-06-27 13:20:00,35.96,35.96,35.87,35.87,26200.0,32.1508,32.1508,32.0704,32.0704,26200.0
2011-06-27 13:25:00,35.87,35.88,35.83,35.84,29600.0,32.0704,32.0793,32.0346,32.0436,29600.0
2011-06-27 13:30:00,35.85,35.87,35.84,35.85,12000.0,32.0525,32.0704,32.0436,32.0525,12000.0
2011-06-27 13:35:00,35.86,35.88,35.82,35.82,21000.0,32.0614,32.0793,32.0257,32.0257,21000.0
2011-06-27 13:40:00,35.83,35.85,35.78,35.82,41600.0,32.0346,32.0525,31.9899,32.0257,41600.0
2011-06-27 13:45:00,35.83,35.87,35.82,35.85,16200.0,32.0346,32.0704,32.0257,32.0525,16200.0
2011-06-27 13:50:00,35.85,35.92,35.84,35.9,14800.0,32.0525,32.1151,32.0436,32.0972,14800.0
2011-06-27 13:55:00,35.9,35.91,35.86,35.86,28800.0,32.0972,32.1061,32.0614,32.0614,28800.0
2011-06-27 14:00:00,35.85,35.99,35.85,35.95,44400.0,32.0525,32.1777,32.0525,32.1419,44400.0
2011-06-27 14:05:00,35.97,36.0,35.94,35.98,26600.0,32.1598,32.1866,32.133,32.1687,26600.0
2011-06-27 14:10:00,35.98,36.04,35.95,36.01,21000.0,32.1687,32.2224,32.1419,32.1955,21000.0
2011-06-27 14:15:00,36.02,36.05,36.0,36.04,15800.0,32.2045,32.2313,32.1866,32.2224,15800.0
2011-06-27 14:20:00,36.03,36.04,36.01,36.02,13200.0,32.2134,32.2224,32.1955,32.2045,13200.0
2011-06-27 14:25:00,36.02,36.04,35.99,36.02,51000.0,32.2045,32.2224,32.1777,32.2045,51000.0
2011-06-27 14:30:00,36.03,36.09,36.03,36.06,26200.0,32.2134,32.2671,32.2134,32.2402,26200.0
2011-06-27 14:35:00,36.06,36.1,36.05,36.1,34600.0,32.2402,32.276,32.2313,32.276,34600.0
2011-06-27 14:40:00,36.1,36.12,36.05,36.08,31800.0,32.276,32.2939,32.2313,32.2581,31800.0
2011-06-27 14:45:00,36.08,36.12,36.05,36.1,35400.0,32.2581,32.2939,32.2313,32.276,35400.0
2011-06-27 14:50:00,36.11,36.11,36.04,36.06,29800.0,32.285,32.285,32.2224,32.2402,29800.0
2011-06-27 14:55:00,36.06,36.09,36.05,36.07,17200.0,32.2402,32.2671,32.2313,32.2492,17200.0
2011-06-27 15:00:00,36.08,36.09,36.06,36.07,30200.0,32.2581,32.2671,32.2402,32.2492,30200.0
2011-06-27 15:05:00,36.07,36.08,36.02,36.02,24000.0,32.2492,32.2581,32.2045,32.2045,24000.0
2011-06-27 15:10:00,36.03,36.09,36.03,36.09,19600.0,32.2134,32.2671,32.2134,32.2671,19600.0
2011-06-27 15:15:00,36.09,36.09,36.05,36.09,36400.0,32.2671,32.2671,32.2313,32.2671,36400.0
2011-06-27 15:20:00,36.09,36.12,36.08,36.1,56400.0,32.2671,32.2939,32.2581,32.276,56400.0
2011-06-27 15:25:00,36.1,36.12,36.08,36.09,32400.0,32.276,32.2939,32.2581,32.2671,32400.0
2011-06-27 15:30:00,36.09,36.13,36.06,36.07,85600.0,32.2671,32.3028,32.2402,32.2492,85600.0
2011-06-27 15:35:00,36.07,36.07,35.98,35.99,85200.0,32.2492,32.2492,32.1687,32.1777,85200.0
2011-06-27 15:40:00,35.98,36.07,35.98,36.06,70400.0,32.1687,32.2492,32.1687,32.2402,70400.0
2011-06-27 15:45:00,36.06,36.06,35.99,36.03,114200.0,32.2402,32.2402,32.1777,32.2134,114200.0
2011-06-27 15:50:00,36.02,36.02,35.98,35.99,157000.0,32.2045,32.2045,32.1687,32.1777,157000.0
2011-06-27 15:55:00,35.99,36.0,35.94,35.95,215600.0,32.1777,32.1866,32.133,32.1419,215600.0
2011-06-28 09:30:00,36.11,36.13,35.98,36.12,128000.0,32.285,32.3028,32.1687,32.2939,128000.0
2011-06-28 09:35:00,36.1,36.37,36.07,36.34,74400.0,32.276,32.5174,32.2492,32.4906,74400.0
2011-06-28 09:40:00,36.34,36.43,36.3,36.34,104200.0,32.4906,32.5711,32.4548,32.4906,104200.0
2011-06-28 09:45:00,36.34,36.4,36.29,36.37,83800.0,32.4906,32.5442,32.4459,32.5174,83800.0
2011-06-28 09:50:00,36.36,36.49,36.35,36.47,147600.0,32.5085,32.6247,32.4995,32.6068,147600.0
2011-06-28 09:55:00,36.49,36.63,36.44,36.56,141800.0,32.6247,32.7499,32.58,32.6873,141800.0
2011-06-28 10:00:00,36.57,36.7,36.54,36.63,158400.0,32.6962,32.8125,32.6694,32.7499,158400.0
2011-06-28 10:05:00,36.63,36.69,36.62,36.62,78200.0,32.7499,32.8035,32.7409,32.7409,78200.0
2011-06-28 10:10:00,36.61,36.62,36.47,36.54,122000.0,32.732,32.7409,32.6068,32.6694,122000.0
2011-06-28 10:15:00,36.54,36.56,36.38,36.4,60600.0,32.6694,32.6873,32.5264,32.5442,60600.0
2011-06-28 10:20:00,36.4,36.49,36.38,36.49,35400.0,32.5442,32.6247,32.5264,32.6247,35400.0
2011-06-28 10:25:00,36.49,36.54,36.47,36.5,59200.0,32.6247,32.6694,32.6068,32.6336,59200.0
2011-06-28 10:30:00,36.49,36.53,36.44,36.45,74600.0,32.6247,32.6605,32.58,32.5889,74600.0
2011-06-28 10:35:00,36.45,36.52,36.38,36.52,91000.0,32.5889,32.6515,32.5264,32.6515,91000.0
2011-06-28 10:40:00,36.51,36.54,36.46,36.54,36600.0,32.6426,32.6694,32.5979,32.6694,36600.0
2011-06-28 10:45:00,36.54,36.55,36.47,36.48,39000.0,32.6694,32.6783,32.6068,32.6158,39000.0
2011-06-28 10:50:00,36.49,36.52,36.47,36.47,69800.0,32.6247,32.6515,32.6068,32.6068,69800.0
2011-06-28 10:55:00,36.47,36.53,36.46,36.49,78600.0,32.6068,32.6605,32.5979,32.6247,78600.0
2011-06-28 11:00:00,36.49,36.49,36.47,36.48,37400.0,32.6247,32.6247,32.6068,32.6158,37400.0
2011-06-28 11:05:00,36.48,36.55,36.46,36.55,42400.0,32.6158,32.6783,32.5979,32.6783,42400.0
2011-06-28 11:10:00,36.54,36.58,36.53,36.57,93200.0,32.6694,32.7052,32.6605,32.6962,93200.0
2011-06-28 11:15:00,36.59,36.61,36.52,36.54,15800.0,32.7141,32.732,32.6515,32.6694,15800.0
2011-06-28 11:20:00,36.54,36.59,36.52,36.54,28000.0,32.6694,32.7141,32.6515,32.6694,28000.0
2011-06-28 11:25:00,36.54,36.55,36.45,36.47,35200.0,32.6694,32.6783,32.5889,32.6068,35200.0
2011-06-28 11:30:00,36.48,36.51,36.43,36.44,32600.0,32.6158,32.6426,32.5711,32.58,32600.0
2011-06-28 11:35:00,36.44,36.46,36.3,36.3,132800.0,32.58,32.5979,32.4548,32.4548,132800.0
2011-06-28 11:40:00,36.3,36.32,36.27,36.27,65400.0,32.4548,32.4727,32.428,32.428,65400.0
2011-06-28 11:45:00,36.27,36.35,36.26,36.32,82000.0,32.428,32.4995,32.4191,32.4727,82000.0
2011-06-28 11:50:00,36.33,36.36,36.31,36.32,102200.0,32.4816,32.5085,32.4638,32.4727,102200.0
2011-06-28 11:55:00,36.32,36.32,36.27,36.27,22000.0,32.4727,32.4727,32.428,32.428,22000.0
2011-06-28 12:00:00,36.28,36.34,36.26,36.33,57200.0,32.4369,32.4906,32.4191,32.4816,57200.0
2011-06-28 12:05:00,36.33,36.33,36.3,36.32,20600.0,32.4816,32.4816,32.4548,32.4727,20600.0
2011-06-28 12:10:00,36.31,36.33,36.31,36.33,16000.0,32.4638,32.4816,32.4638,32.4816,16000.0
2011-06-28 12:15:00,36.33,36.34,36.3,36.33,32200.0,32.4816,32.4906,32.4548,32.4816,32200.0
2011-06-28 12:20:00,36.32,36.33,36.31,36.31,19800.0,32.4727,32.4816,32.4638,32.4638,19800.0
2011-06-28 12:25:00,36.31,36.33,36.29,36.33,34400.0,32.4638,32.4816,32.4459,32.4816,34400.0
2011-06-28 12:30:00,36.33,36.34,36.3,36.31,41000.0,32.4816,32.4906,32.4548,32.4638,41000.0
2011-06-28 12:35:00,36.32,36.35,36.3,36.34,16000.0,32.4727,32.4995,32.4548,32.4906,16000.0
2011-06-28 12:40:00,36.34,36.34,36.28,36.31,37400.0,32.4906,32.4906,32.4369,32.4638,37400.0
2011-06-28 12:45:00,36.31,36.31,36.24,36.24,65000.0,32.4638,32.4638,32.4012,32.4012,65000.0
2011-06-28 12:50:00,36.24,36.24,36.19,36.23,59200.0,32.4012,32.4012,32.3565,32.3922,59200.0
2011-06-28 12:55:00,36.24,36.3,36.24,36.3,16000.0,32.4012,32.4548,32.4012,32.4548,16000.0
2011-06-28 13:00:00,36.3,36.35,36.29,36.35,28200.0,32.4548,32.4995,32.4459,32.4995,28200.0
2011-06-28 13:05:00,36.35,36.35,36.31,36.34,21000.0,32.4995,32.4995,32.4638,32.4906,21000.0
2011-06-28 13:10:00,36.34,36.36,36.31,36.31,19400.0,32.4906,32.5085,32.4638,32.4638,19400.0
2011-06-28 13:15:00,36.31,36.32,36.28,36.29,17400.0,32.4638,32.4727,32.4369,32.4459,17400.0
2011-06-28 13:20:00,36.29,36.33,36.28,36.32,8800.0,32.4459,32.4816,32.4369,32.4727,8800.0
2011-06-28 13:25:00,36.33,36.36,36.33,36.34,9400.0,32.4816,32.5085,32.4816,32.4906,9400.0
2011-06-28 13:30:00,36.36,36.36,36.3,36.3,17000.0,32.5085,32.5085,32.4548,32.4548,17000.0
2011-06-28 13:35:00,36.29,36.36,36.28,36.35,19200.0,32.4459,32.5085,32.4369,32.4995,19200.0
2011-06-28 13:40:00,36.35,36.36,36.33,36.34,28400.0,32.4995,32.5085,32.4816,32.4906,28400.0
2011-06-28 13:45:00,36.34,36.41,36.31,36.4,110800.0,32.4906,32.5532,32.4638,32.5442,110800.0
2011-06-28 13:50:00,36.39,36.43,36.31,36.33,117400.0,32.5353,32.5711,32.4638,32.4816,117400.0
2011-06-28 13:55:00,36.32,36.35,36.25,36.29,98600.0,32.4727,32.4995,32.4101,32.4459,98600.0
2011-06-28 14:00:00,36.28,36.33,36.25,36.27,106200.0,32.4369,32.4816,32.4101,32.428,106200.0
2011-06-28 14:05:00,36.27,36.29,36.19,36.28,123600.0,32.428,32.4459,32.3565,32.4369,123600.0
2011-06-28 14:10:00,36.29,36.35,36.27,36.3,150400.0,32.4459,32.4995,32.428,32.4548,150400.0
2011-06-28 14:15:00,36.3,36.35,36.29,36.34,38600.0,32.4548,32.4995,32.4459,32.4906,38600.0
2011-06-28 14:20:00,36.35,36.35,36.3,36.31,46200.0,32.4995,32.4995,32.4548,32.4638,46200.0
2011-06-28 14:25:00,36.31,36.34,36.3,36.32,47800.0,32.4638,32.4906,32.4548,32.4727,47800.0
2011-06-28 14:30:00,36.32,36.34,36.29,36.33,131800.0,32.4727,32.4906,32.4459,32.4816,131800.0
2011-06-28 14:35:00,36.33,36.49,36.31,36.46,163400.0,32.4816,32.6247,32.4638,32.5979,163400.0
2011-06-28 14:40:00,36.46,36.47,36.35,36.35,30800.0,32.5979,32.6068,32.4995,32.4995,30800.0
2011-06-28 14:45:00,36.35,36.49,36.35,36.45,220600.0,32.4995,32.6247,32.4995,32.5889,220600.0
2011-06-28 14:50:00,36.45,36.45,36.35,36.35,37600.0,32.5889,32.5889,32.4995,32.4995,37600.0
2011-06-28 14:55:00,36.35,36.35,36.31,36.32,34200.0,32.4995,32.4995,32.4638,32.4727,34200.0
2011-06-28 15:00:00,36.33,36.36,36.31,36.34,30400.0,32.4816,32.5085,32.4638,32.4906,30400.0
2011-06-28 15:05:00,36.34,36.43,36.33,36.4,43200.0,32.4906,32.5711,32.4816,32.5442,43200.0
2011-06-28 15:10:00,36.41,36.45,36.41,36.42,40800.0,32.5532,32.5889,32.5532,32.5621,40800.0
2011-06-28 15:15:00,36.41,36.42,36.32,36.35,50200.0,32.5532,32.5621,32.4727,32.4995,50200.0
2011-06-28 15:20:00,36.34,36.38,36.32,36.36,41200.0,32.4906,32.5264,32.4727,32.5085,41200.0
2011-06-28 15:25:00,36.38,36.41,36.37,36.38,60600.0,32.5264,32.5532,32.5174,32.5264,60600.0
2011-06-28 15:30:00,36.4,36.41,36.36,36.4,92800.0,32.5442,32.5532,32.5085,32.5442,92800.0
2011-06-28 15:35:00,36.4,36.45,36.39,36.43,109000.0,32.5442,32.5889,32.5353,32.5711,109000.0
2011-06-28 15:40:00,36.43,36.46,36.4,36.45,77000.0,32.5711,32.5979,32.5442,32.5889,77000.0
2011-06-28 15:45:00,36.46,36.49,36.43,36.47,170400.0,32.5979,32.6247,32.5711,32.6068,170400.0
2011-06-28 15:50:00,36.47,36.51,36.45,36.48,383600.0,32.6068,32.6426,32.5889,32.6158,383600.0
2011-06-28 15:55:00,36.48,36.49,36.42,36.43,501400.0,32.6158,32.6247,32.5621,32.5711,501400.0
2011-06-29 09:30:00,36.82,36.93,36.35,36.39,124000.0,32.9197,33.0181,32.4995,32.5353,124000.0
2011-06-29 09:35:00,36.35,36.51,36.27,36.46,71200.0,32.4995,32.6426,32.428,32.5979,71200.0
2011-06-29 09:40:00,36.45,36.47,36.32,36.32,50400.0,32.5889,32.6068,32.4727,32.4727,50400.0
2011-06-29 09:45:00,36.32,36.45,36.29,36.44,93800.0,32.4727,32.5889,32.4459,32.58,93800.0
2011-06-29 09:50:00,36.42,36.45,36.38,36.43,43400.0,32.5621,32.5889,32.5264,32.5711,43400.0
2011-06-29 09:55:00,36.43,36.45,36.36,36.45,66400.0,32.5711,32.5889,32.5085,32.5889,66400.0
2011-06-29 10:00:00,36.46,36.49,36.29,36.38,93800.0,32.5979,32.6247,32.4459,32.5264,93800.0
2011-06-29 10:05:00,36.37,36.43,36.35,36.4,57600.0,32.5174,32.5711,32.4995,32.5442,57600.0
2011-06-29 10:10:00,36.4,36.47,36.38,36.47,52800.0,32.5442,32.6068,32.5264,32.6068,52800.0
2011-06-29 10:15:00,36.47,36.52,36.46,36.49,44000.0,32.6068,32.6515,32.5979,32.6247,44000.0
2011-06-29 10:20:00,36.51,36.57,36.49,36.51,52200.0,32.6426,32.6962,32.6247,32.6426,52200.0
2011-06-29 10:25:00,36.49,36.51,36.46,36.47,31800.0,32.6247,32.6426,32.5979,32.6068,31800.0
2011-06-29 10:30:00,36.48,36.5,36.44,36.49,22200.0,32.6158,32.6336,32.58,32.6247,22200.0
2011-06-29 10:35:00,36.49,36.53,36.46,36.5,39400.0,32.6247,32.6605,32.5979,32.6336,39400.0
2011-06-29 10:40:00,36.5,36.6,36.45,36.58,93200.0,32.6336,32.723,32.5889,32.7052,93200.0
2011-06-29 10:45:00,36.57,36.6,36.52,36.58,41400.0,32.6962,32.723,32.6515,32.7052,41400.0
2011-06-29 10:50:00,36.57,36.63,36.55,36.59,46000.0,32.6962,32.7499,32.6783,32.7141,46000.0
2011-06-29 10:55:00,36.58,36.67,36.58,36.63,110000.0,32.7052,32.7856,32.7052,32.7499,110000.0
2011-06-29 11:00:00,36.65,36.65,36.6,36.63,41200.0,32.7678,32.7678,32.723,32.7499,41200.0
2011-06-29 11:05:00,36.63,36.67,36.62,36.67,61800.0,32.7499,32.7856,32.7409,32.7856,61800.0
2011-06-29 11:10:00,36.66,36.68,36.65,36.66,47000.0,32.7767,32.7946,32.7678,32.7767,47000.0
2011-06-29 11:15:00,36.66,36.74,36.65,36.73,57400.0,32.7767,32.8482,32.7678,32.8393,57400.0
2011-06-29 11:20:00,36.72,36.76,36.71,36.75,53600.0,32.8303,32.8661,32.8214,32.8572,53600.0
2011-06-29 11:25:00,36.74,36.77,36.72,36.74,68600.0,32.8482,32.875,32.8303,32.8482,68600.0
2011-06-29 11:30:00,36.74,36.77,36.68,36.69,52000.0,32.8482,32.875,32.7946,32.8035,52000.0
2011-06-29 11:35:00,36.7,36.79,36.7,36.77,40400.0,32.8125,32.8929,32.8125,32.875,40400.0
2011-06-29 11:40:00,36.77,36.77,36.68,36.69,48000.0,32.875,32.875,32.7946,32.8035,48000.0
2011-06-29 11:45:00,36.69,36.7,36.66,36.69,42600.0,32.8035,32.8125,32.7767,32.8035,42600.0
2011-06-29 11:50:00,36.69,36.71,36.68,36.71,26400.0,32.8035,32.8214,32.7946,32.8214,26400.0
2011-06-29 11:55:00,36.72,36.74,36.69,36.71,18400.0,32.8303,32.8482,32.8035,32.8214,18400.0
2011-06-29 12:00:00,36.72,36.78,36.69,36.77,38200.0,32.8303,32.884,32.8035,32.875,38200.0
2011-06-29 12:05:00,36.77,36.77,36.71,36.72,34000.0,32.875,32.875,32.8214,32.8303,34000.0
2011-06-29 12:10:00,36.72,36.77,36.72,36.73,25200.0,32.8303,32.875,32.8303,32.8393,25200.0
2011-06-29 12:15:00,36.73,36.76,36.71,36.74,24800.0,32.8393,32.8661,32.8214,32.8482,24800.0
2011-06-29 12:20:00,36.73,36.74,36.69,36.7,15600.0,32.8393,32.8482,32.8035,32.8125,15600.0
2011-06-29 12:25:00,36.7,36.72,36.68,36.71,21000.0,32.8125,32.8303,32.7946,32.8214,21000.0
2011-06-29 12:30:00,36.71,36.76,36.7,36.73,13200.0,32.8214,32.8661,32.8125,32.8393,13200.0
2011-06-29 12:35:00,36.74,36.74,36.71,36.71,11800.0,32.8482,32.8482,32.8214,32.8214,11800.0
2011-06-29 12:40:00,36.71,36.71,36.68,36.69,26600.0,32.8214,32.8214,32.7946,32.8035,26600.0
2011-06-29 12:45:00,36.69,36.7,36.66,36.7,23000.0,32.8035,32.8125,32.7767,32.8125,23000.0
2011-06-29 12:50:00,36.7,36.71,36.68,36.69,24600.0,32.8125,32.8214,32.7946,32.8035,24600.0
2011-06-29 12:55:00,36.69,36.71,36.66,36.66,17800.0,32.8035,32.8214,32.7767,32.7767,17800.0
2011-06-29 13:00:00,36.67,36.71,36.66,36.68,26000.0,32.7856,32.8214,32.7767,32.7946,26000.0
2011-06-29 13:05:00,36.68,36.69,36.65,36.67,26200.0,32.7946,32.8035,32.7678,32.7856,26200.0
2011-06-29 13:10:00,36.67,36.73,36.67,36.69,22800.0,32.7856,32.8393,32.7856,32.8035,22800.0
2011-06-29 13:15:00,36.69,36.7,36.66,36.68,24800.0,32.8035,32.8125,32.7767,32.7946,24800.0
2011-06-29 13:20:00,36.67,36.67,36.63,36.65,32000.0,32.7856,32.7856,32.7499,32.7678,32000.0
2011-06-29 13:25:00,36.65,36.69,36.63,36.65,53400.0,32.7678,32.8035,32.7499,32.7678,53400.0
2011-06-29 13:30:00,36.66,36.72,36.63,36.71,38400.0,32.7767,32.8303,32.7499,32.8214,38400.0
2011-06-29 13:35:00,36.72,36.75,36.72,36.72,24000.0,32.8303,32.8572,32.8303,32.8303,24000.0
2011-06-29 13:40:00,36.72,36.76,36.71,36.76,19000.0,32.8303,32.8661,32.8214,32.8661,19000.0
2011-06-29 13:45:00,36.76,36.77,36.73,36.73,10200.0,32.8661,32.875,32.8393,32.8393,10200.0
2011-06-29 13:50:00,36.72,36.72,36.63,36.63,29200.0,32.8303,32.8303,32.7499,32.7499,29200.0
2011-06-29 13:55:00,36.63,36.63,36.62,36.63,31800.0,32.7499,32.7499,32.7409,32.7499,31800.0
2011-06-29 14:00:00,36.63,36.65,36.61,36.64,29800.0,32.7499,32.7678,32.732,32.7588,29800.0
2011-06-29 14:05:00,36.64,36.65,36.58,36.58,56400.0,32.7588,32.7678,32.7052,32.7052,56400.0
2011-06-29 14:10:00,36.58,36.59,36.53,36.54,18400.0,32.7052,32.7141,32.6605,32.6694,18400.0
2011-06-29 14:15:00,36.52,36.57,36.51,36.55,24600.0,32.6515,32.6962,32.6426,32.6783,24600.0
2011-06-29 14:20:00,36.55,36.56,36.5,36.53,147600.0,32.6783,32.6873,32.6336,32.6605,147600.0
2011-06-29 14:25:00,36.53,36.53,36.47,36.52,43400.0,32.6605,32.6605,32.6068,32.6515,43400.0
2011-06-29 14:30:00,36.51,36.52,36.45,36.52,15600.0,32.6426,32.6515,32.5889,32.6515,15600.0
2011-06-29 14:35:00,36.53,36.55,36.49,36.49,42200.0,32.6605,32.6783,32.6247,32.6247,42200.0
2011-06-29 14:40:00,36.49,36.49,36.43,36.46,17200.0,32.6247,32.6247,32.5711,32.5979,17200.0
2011-06-29 14:45:00,36.45,36.51,36.45,36.47,20000.0,32.5889,32.6426,32.5889,32.6068,20000.0
2011-06-29 14:50:00,36.46,36.56,36.46,36.53,29400.0,32.5979,32.6873,32.5979,32.6605,29400.0
2011-06-29 14:55:00,36.52,36.58,36.49,36.58,19000.0,32.6515,32.7052,32.6247,32.7052,19000.0
2011-06-29 15:00:00,36.58,36.6,36.56,36.57,17800.0,32.7052,32.723,32.6873,32.6962,17800.0
2011-06-29 15:05:00,36.56,36.57,36.55,36.56,11800.0,32.6873,32.6962,32.6783,32.6873,11800.0
2011-06-29 15:10:00,36.56,36.65,36.53,36.54,139200.0,32.6873,32.7678,32.6605,32.6694,139200.0
2011-06-29 15:15:00,36.56,36.58,36.54,36.58,49400.0,32.6873,32.7052,32.6694,32.7052,49400.0
2011-06-29 15:20:00,36.57,36.58,36.49,36.58,55200.0,32.6962,32.7052,32.6247,32.7052,55200.0
2011-06-29 15:25:00,36.58,36.63,36.57,36.6,37000.0,32.7052,32.7499,32.6962,32.723,37000.0
2011-06-29 15:30:00,36.6,36.61,36.57,36.58,75400.0,32.723,32.732,32.6962,32.7052,75400.0
2011-06-29 15:35:00,36.57,36.6,36.55,36.59,47200.0,32.6962,32.723,32.6783,32.7141,47200.0
2011-06-29 15:40:00,36.59,36.6,36.51,36.52,73200.0,32.7141,32.723,32.6426,32.6515,73200.0
2011-06-29 15:45:00,36.52,36.57,36.5,36.52,149800.0,32.6515,32.6962,32.6336,32.6515,149800.0
2011-06-29 15:50:00,36.52,36.56,36.5,36.55,210800.0,32.6515,32.6873,32.6336,32.6783,210800.0
2011-06-29 15:55:00,36.55,36.56,36.49,36.56,190600.0,32.6783,32.6873,32.6247,32.6873,190600.0
2011-06-30 09:30:00,36.72,36.73,36.57,36.61,33200.0,32.8303,32.8393,32.6962,32.732,33200.0
2011-06-30 09:35:00,36.61,36.65,36.57,36.63,37400.0,32.732,32.7678,32.6962,32.7499,37400.0
2011-06-30 09:40:00,36.62,36.79,36.6,36.78,35600.0,32.7409,32.8929,32.723,32.884,35600.0
2011-06-30 09:45:00,36.78,36.81,36.7,36.77,43200.0,32.884,32.9108,32.8125,32.875,43200.0
2011-06-30 09:50:00,36.78,36.8,36.76,36.78,55000.0,32.884,32.9019,32.8661,32.884,55000.0
2011-06-30 09:55:00,36.79,36.85,36.78,36.83,39800.0,32.8929,32.9466,32.884,32.9287,39800.0
2011-06-30 10:00:00,36.84,36.96,36.83,36.95,44400.0,32.9376,33.0449,32.9287,33.036,44400.0
2011-06-30 10:05:00,36.96,36.96,36.84,36.87,49000.0,33.0449,33.0449,32.9376,32.9644,49000.0
2011-06-30 10:10:00,36.88,36.88,36.84,36.87,30800.0,32.9734,32.9734,32.9376,32.9644,30800.0
2011-06-30 10:15:00,36.88,36.96,36.88,36.96,46200.0,32.9734,33.0449,32.9734,33.0449,46200.0
2011-06-30 10:20:00,36.96,37.07,36.96,37.07,38000.0,33.0449,33.1433,33.0449,33.1433,38000.0
2011-06-30 10:25:00,37.07,37.07,36.96,36.99,49000.0,33.1433,33.1433,33.0449,33.0717,49000.0
2011-06-30 10:30:00,36.99,37.02,36.99,37.01,37200.0,33.0717,33.0986,33.0717,33.0896,37200.0
2011-06-30 10:35:00,37.01,37.07,36.99,37.0,60800.0,33.0896,33.1433,33.0717,33.0807,60800.0
2011-06-30 10:40:00,36.99,37.0,36.91,36.91,47600.0,33.0717,33.0807,33.0002,33.0002,47600.0
2011-06-30 10:45:00,36.92,36.92,36.83,36.84,56400.0,33.0092,33.0092,32.9287,32.9376,56400.0
2011-06-30 10:50:00,36.84,36.92,36.84,36.92,44200.0,32.9376,33.0092,32.9376,33.0092,44200.0
2011-06-30 10:55:00,36.92,36.94,36.9,36.91,38000.0,33.0092,33.027,32.9913,33.0002,38000.0
2011-06-30 11:00:00,36.92,37.02,36.88,37.0,107200.0,33.0092,33.0986,32.9734,33.0807,107200.0
2011-06-30 11:05:00,37.0,37.01,36.96,36.98,50200.0,33.0807,33.0896,33.0449,33.0628,50200.0
2011-06-30 11:10:00,36.98,36.99,36.96,36.96,73600.0,33.0628,33.0717,33.0449,33.0449,73600.0
2011-06-30 11:15:00,36.96,36.96,36.92,36.94,88800.0,33.0449,33.0449,33.0092,33.027,88800.0
2011-06-30 11:20:00,36.93,36.94,36.93,36.93,67600.0,33.0181,33.027,33.0181,33.0181,67600.0
2011-06-30 11:25:00,36.94,36.94,36.92,36.92,70400.0,33.027,33.027,33.0092,33.0092,70400.0
2011-06-30 11:30:00,36.92,36.95,36.9,36.95,36400.0,33.0092,33.036,32.9913,33.036,36400.0
2011-06-30 11:35:00,36.95,36.96,36.92,36.96,44800.0,33.036,33.0449,33.0092,33.0449,44800.0
2011-06-30 11:40:00,36.96,36.96,36.91,36.91,35000.0,33.0449,33.0449,33.0002,33.0002,35000.0
2011-06-30 11:45:00,36.92,36.93,36.88,36.88,40600.0,33.0092,33.0181,32.9734,32.9734,40600.0
2011-06-30 11:50:00,36.88,36.88,36.84,36.85,30600.0,32.9734,32.9734,32.9376,32.9466,30600.0
2011-06-30 11:55:00,36.85,36.93,36.85,36.89,36600.0,32.9466,33.0181,32.9466,32.9823,36600.0
2011-06-30 12:00:00,36.89,36.94,36.89,36.93,31200.0,32.9823,33.027,32.9823,33.0181,31200.0
2011-06-30 12:05:00,36.93,36.95,36.92,36.93,166800.0,33.0181,33.036,33.0092,33.0181,166800.0
2011-06-30 12:10:00,36.93,36.93,36.89,36.92,36200.0,33.0181,33.0181,32.9823,33.0092,36200.0
2011-06-30 12:15:00,36.91,36.93,36.91,36.91,20200.0,33.0002,33.0181,33.0002,33.0002,20200.0
2011-06-30 12:20:00,36.91,36.91,36.85,36.85,16600.0,33.0002,33.0002,32.9466,32.9466,16600.0
2011-06-30 12:25:00,36.87,36.87,36.81,36.81,25000.0,32.9644,32.9644,32.9108,32.9108,25000.0
2011-06-30 12:30:00,36.81,36.81,36.75,36.76,59200.0,32.9108,32.9108,32.8572,32.8661,59200.0
2011-06-30 12:35:00,36.75,36.75,36.69,36.72,30200.0,32.8572,32.8572,32.8035,32.8303,30200.0
2011-06-30 12:40:00,36.73,36.74,36.71,36.74,23200.0,32.8393,32.8482,32.8214,32.8482,23200.0
2011-06-30 12:45:00,36.73,36.77,36.73,36.77,14400.0,32.8393,32.875,32.8393,32.875,14400.0
2011-06-30 12:50:00,36.77,36.81,36.76,36.81,29800.0,32.875,32.9108,32.8661,32.9108,29800.0
2011-06-30 12:55:00,36.81,36.83,36.79,36.79,26200.0,32.9108,32.9287,32.8929,32.8929,26200.0
2011-06-30 13:00:00,36.8,36.8,36.78,36.8,21400.0,32.9019,32.9019,32.884,32.9019,21400.0
2011-06-30 13:05:00,36.8,36.81,36.72,36.72,41200.0,32.9019,32.9108,32.8303,32.8303,41200.0
2011-06-30 13:10:00,36.73,36.73,36.58,36.59,91600.0,32.8393,32.8393,32.7052,32.7141,91600.0
2011-06-30 13:15:00,36.6,36.63,36.58,36.62,28800.0,32.723,32.7499,32.7052,32.7409,28800.0
2011-06-30 13:20:00,36.62,36.63,36.6,36.63,306000.0,32.7409,32.7499,32.723,32.7499,306000.0
2011-06-30 13:25:00,36.63,36.65,36.6,36.65,77200.0,32.7499,32.7678,32.723,32.7678,77200.0
2011-06-30 13:30:00,36.66,36.7,36.65,36.7,24800.0,32.7767,32.8125,32.7678,32.8125,24800.0
2011-06-30 13:35:00,36.7,36.73,36.7,36.73,26200.0,32.8125,32.8393,32.8125,32.8393,26200.0
2011-06-30 13:40:00,36.72,36.76,36.72,36.76,45600.0,32.8303,32.8661,32.8303,32.8661,45600.0
2011-06-30 13:45:00,36.76,36.83,36.76,36.79,44600.0,32.8661,32.9287,32.8661,32.8929,44600.0
2011-06-30 13:50:00,36.79,36.79,36.74,36.75,40000.0,32.8929,32.8929,32.8482,32.8572,40000.0
2011-06-30 13:55:00,36.74,36.75,36.72,36.74,38200.0,32.8482,32.8572,32.8303,32.8482,38200.0
2011-06-30 14:00:00,36.74,36.76,36.69,36.7,61600.0,32.8482,32.8661,32.8035,32.8125,61600.0
2011-06-30 14:05:00,36.7,36.71,36.69,36.7,24000.0,32.8125,32.8214,32.8035,32.8125,24000.0
2011-06-30 14:10:00,36.7,36.7,36.67,36.68,18800.0,32.8125,32.8125,32.7856,32.7946,18800.0
2011-06-30 14:15:00,36.67,36.67,36.65,36.67,32800.0,32.7856,32.7856,32.7678,32.7856,32800.0
2011-06-30 14:20:00,36.67,36.71,36.67,36.69,47000.0,32.7856,32.8214,32.7856,32.8035,47000.0
2011-06-30 14:25:00,36.7,36.7,36.67,36.67,43400.0,32.8125,32.8125,32.7856,32.7856,43400.0
2011-06-30 14:30:00,36.68,36.71,36.67,36.69,46800.0,32.7946,32.8214,32.7856,32.8035,46800.0
2011-06-30 14:35:00,36.69,36.71,36.66,36.68,42000.0,32.8035,32.8214,32.7767,32.7946,42000.0
2011-06-30 14:40:00,36.68,36.7,36.67,36.7,28400.0,32.7946,32.8125,32.7856,32.8125,28400.0
2011-06-30 14:45:00,36.7,36.7,36.66,36.67,49400.0,32.8125,32.8125,32.7767,32.7856,49400.0
2011-06-30 14:50:00,36.67,36.67,36.62,36.67,43600.0,32.7856,32.7856,32.7409,32.7856,43600.0
2011-06-30 14:55:00,36.67,36.71,36.65,36.65,28400.0,32.7856,32.8214,32.7678,32.7678,28400.0
2011-06-30 15:00:00,36.65,36.66,36.63,36.65,28400.0,32.7678,32.7767,32.7499,32.7678,28400.0
2011-06-30 15:05:00,36.65,36.7,36.65,36.68,21800.0,32.7678,32.8125,32.7678,32.7946,21800.0
2011-06-30 15:10:00,36.68,36.69,36.64,36.65,31200.0,32.7946,32.8035,32.7588,32.7678,31200.0
2011-06-30 15:15:00,36.65,36.71,36.65,36.71,26400.0,32.7678,32.8214,32.7678,32.8214,26400.0
2011-06-30 15:20:00,36.71,36.74,36.71,36.72,47600.0,32.8214,32.8482,32.8214,32.8303,47600.0
2011-06-30 15:25:00,36.73,36.74,36.7,36.71,47000.0,32.8393,32.8482,32.8125,32.8214,47000.0
2011-06-30 15:30:00,36.71,36.74,36.7,36.74,76200.0,32.8214,32.8482,32.8125,32.8482,76200.0
2011-06-30 15:35:00,36.74,36.76,36.73,36.74,73600.0,32.8482,32.8661,32.8393,32.8482,73600.0
2011-06-30 15:40:00,36.74,36.74,36.68,36.72,79000.0,32.8482,32.8482,32.7946,32.8303,79000.0
2011-06-30 15:45:00,36.72,36.72,36.66,36.69,130800.0,32.8303,32.8303,32.7767,32.8035,130800.0
2011-06-30 15:50:00,36.69,36.69,36.66,36.68,133000.0,32.8035,32.8035,32.7767,32.7946,133000.0
2011-06-30 15:55:00,36.68,36.71,36.66,36.68,221000.0,32.7946,32.8214,32.7767,32.7946,221000.0
2011-07-01 09:30:00,36.74,36.93,36.69,36.89,204600.0,32.8482,33.0181,32.8035,32.9823,204600.0
2011-07-01 09:35:00,36.89,36.9,36.77,36.78,113600.0,32.9823,32.9913,32.875,32.884,113600.0
2011-07-01 09:40:00,36.77,36.77,36.58,36.58,56000.0,32.875,32.875,32.7052,32.7052,56000.0
2011-07-01 09:45:00,36.6,36.63,36.56,36.6,39800.0,32.723,32.7499,32.6873,32.723,39800.0
2011-07-01 09:50:00,36.6,36.67,36.6,36.65,20600.0,32.723,32.7856,32.723,32.7678,20600.0
2011-07-01 09:55:00,36.66,36.74,36.65,36.67,56400.0,32.7767,32.8482,32.7678,32.7856,56400.0
2011-07-01 10:00:00,36.68,36.97,36.67,36.88,114600.0,32.7946,33.0539,32.7856,32.9734,114600.0
2011-07-01 10:05:00,36.88,36.88,36.81,36.87,62800.0,32.9734,32.9734,32.9108,32.9644,62800.0
2011-07-01 10:10:00,36.87,36.93,36.81,36.82,44200.0,32.9644,33.0181,32.9108,32.9197,44200.0
2011-07-01 10:15:00,36.83,36.9,36.83,36.86,48800.0,32.9287,32.9913,32.9287,32.9555,48800.0
2011-07-01 10:20:00,36.87,36.93,36.84,36.85,43200.0,32.9644,33.0181,32.9376,32.9466,43200.0
2011-07-01 10:25:00,36.86,36.9,36.84,36.85,45800.0,32.9555,32.9913,32.9376,32.9466,45800.0
2011-07-01 10:30:00,36.85,36.91,36.84,36.85,131400.0,32.9466,33.0002,32.9376,32.9466,131400.0
2011-07-01 10:35:00,36.84,36.94,36.84,36.9,86400.0,32.9376,33.027,32.9376,32.9913,86400.0
2011-07-01 10:40:00,36.9,36.99,36.88,36.97,67800.0,32.9913,33.0717,32.9734,33.0539,67800.0
2011-07-01 10:45:00,36.98,37.02,36.97,37.02,46400.0,33.0628,33.0986,33.0539,33.0986,46400.0
2011-07-01 10:50:00,37.02,37.03,36.99,37.01,54600.0,33.0986,33.1075,33.0717,33.0896,54600.0
2011-07-01 10:55:00,37.01,37.07,37.0,37.03,27400.0,33.0896,33.1433,33.0807,33.1075,27400.0
2011-07-01 11:00:00,37.02,37.03,36.98,37.01,50000.0,33.0986,33.1075,33.0628,33.0896,50000.0
2011-07-01 11:05:00,37.01,37.01,36.97,36.99,41000.0,33.0896,33.0896,33.0539,33.0717,41000.0
2011-07-01 11:10:00,36.99,37.01,36.97,37.01,34000.0,33.0717,33.0896,33.0539,33.0896,34000.0
2011-07-01 11:15:00,37.01,37.02,37.0,37.01,27200.0,33.0896,33.0986,33.0807,33.0896,27200.0
2011-07-01 11:20:00,37.01,37.08,37.01,37.05,39400.0,33.0896,33.1522,33.0896,33.1254,39400.0
2011-07-01 11:25:00,37.05,37.07,37.02,37.06,37000.0,33.1254,33.1433,33.0986,33.1343,37000.0
2011-07-01 11:30:00,37.06,37.09,37.06,37.09,20600.0,33.1343,33.1611,33.1343,33.1611,20600.0
2011-07-01 11:35:00,37.1,37.13,37.1,37.11,24400.0,33.1701,33.1969,33.1701,33.179,24400.0
2011-07-01 11:40:00,37.11,37.11,37.08,37.08,13200.0,33.179,33.179,33.1522,33.1522,13200.0
2011-07-01 11:45:00,37.08,37.08,37.05,37.07,42200.0,33.1522,33.1522,33.1254,33.1433,42200.0
2011-07-01 11:50:00,37.06,37.1,37.05,37.09,26600.0,33.1343,33.1701,33.1254,33.1611,26600.0
2011-07-01 11:55:00,37.09,37.13,37.09,37.1,29400.0,33.1611,33.1969,33.1611,33.1701,29400.0
2011-07-01 12:00:00,37.1,37.16,37.1,37.16,60600.0,33.1701,33.2237,33.1701,33.2237,60600.0
2011-07-01 12:05:00,37.16,37.18,37.12,37.12,24400.0,33.2237,33.2416,33.188,33.188,24400.0
2011-07-01 12:10:00,37.13,37.19,37.12,37.19,25200.0,33.1969,33.2506,33.188,33.2506,25200.0
2011-07-01 12:15:00,37.18,37.2,37.17,37.19,38800.0,33.2416,33.2595,33.2327,33.2506,38800.0
2011-07-01 12:20:00,37.19,37.24,37.18,37.23,30600.0,33.2506,33.2953,33.2416,33.2863,30600.0
2011-07-01 12:25:00,37.24,37.25,37.19,37.25,71200.0,33.2953,33.3042,33.2506,33.3042,71200.0
2011-07-01 12:30:00,37.24,37.24,37.21,37.23,27000.0,33.2953,33.2953,33.2684,33.2863,27000.0
2011-07-01 12:35:00,37.23,37.24,37.21,37.23,32800.0,33.2863,33.2953,33.2684,33.2863,32800.0
2011-07-01 12:40:00,37.24,37.24,37.21,37.21,16400.0,33.2953,33.2953,33.2684,33.2684,16400.0
2011-07-01 12:45:00,37.21,37.23,37.19,37.2,23600.0,33.2684,33.2863,33.2506,33.2595,23600.0
2011-07-01 12:50:00,37.2,37.23,37.18,37.22,73400.0,33.2595,33.2863,33.2416,33.2774,73400.0
2011-07-01 12:55:00,37.22,37.24,37.22,37.23,21400.0,33.2774,33.2953,33.2774,33.2863,21400.0
2011-07-01 13:00:00,37.23,37.24,37.21,37.23,31600.0,33.2863,33.2953,33.2684,33.2863,31600.0
2011-07-01 13:05:00,37.24,37.25,37.21,37.24,54400.0,33.2953,33.3042,33.2684,33.2953,54400.0
2011-07-01 13:10:00,37.24,37.24,37.21,37.23,28400.0,33.2953,33.2953,33.2684,33.2863,28400.0
2011-07-01 13:15:00,37.24,37.24,37.22,37.22,26400.0,33.2953,33.2953,33.2774,33.2774,26400.0
2011-07-01 13:20:00,37.22,37.24,37.21,37.23,28800.0,33.2774,33.2953,33.2684,33.2863,28800.0
2011-07-01 13:25:00,37.23,37.25,37.22,37.23,15200.0,33.2863,33.3042,33.2774,33.2863,15200.0
2011-07-01 13:30:00,37.23,37.27,37.21,37.25,68400.0,33.2863,33.3221,33.2684,33.3042,68400.0
2011-07-01 13:35:00,37.25,37.3,37.24,37.29,28000.0,33.3042,33.3489,33.2953,33.34,28000.0
2011-07-01 13:40:00,37.28,37.28,37.22,37.23,44000.0,33.331,33.331,33.2774,33.2863,44000.0
2011-07-01 13:45:00,37.24,37.28,37.22,37.26,26600.0,33.2953,33.331,33.2774,33.3131,26600.0
2011-07-01 13:50:00,37.27,37.3,37.26,37.3,19800.0,33.3221,33.3489,33.3131,33.3489,19800.0
2011-07-01 13:55:00,37.3,37.31,37.29,37.31,45800.0,33.3489,33.3578,33.34,33.3578,45800.0
2011-07-01 14:00:00,37.3,37.3,37.27,37.27,68400.0,33.3489,33.3489,33.3221,33.3221,68400.0
2011-07-01 14:05:00,37.27,37.27,37.24,37.26,39000.0,33.3221,33.3221,33.2953,33.3131,39000.0
2011-07-01 14:10:00,37.27,37.28,37.26,37.27,21200.0,33.3221,33.331,33.3131,33.3221,21200.0
2011-07-01 14:15:00,37.28,37.3,37.27,37.29,32400.0,33.331,33.3489,33.3221,33.34,32400.0
2011-07-01 14:20:00,37.27,37.32,37.27,37.31,33800.0,33.3221,33.3668,33.3221,33.3578,33800.0
2011-07-01 14:25:00,37.32,37.32,37.3,37.31,33200.0,33.3668,33.3668,33.3489,33.3578,33200.0
2011-07-01 14:30:00,37.31,37.35,37.31,37.35,41000.0,33.3578,33.3936,33.3578,33.3936,41000.0
2011-07-01 14:35:00,37.35,37.37,37.34,37.35,54000.0,33.3936,33.4115,33.3847,33.3936,54000.0
2011-07-01 14:40:00,37.34,37.36,37.34,37.36,33600.0,33.3847,33.4025,33.3847,33.4025,33600.0
2011-07-01 14:45:00,37.35,37.36,37.35,37.35,28800.0,33.3936,33.4025,33.3936,33.3936,28800.0
2011-07-01 14:50:00,37.35,37.37,37.34,37.37,33600.0,33.3936,33.4115,33.3847,33.4115,33600.0
2011-07-01 14:55:00,37.36,37.4,37.34,37.38,37400.0,33.4025,33.4383,33.3847,33.4204,37400.0
2011-07-01 15:00:00,37.38,37.38,37.36,37.37,61800.0,33.4204,33.4204,33.4025,33.4115,61800.0
2011-07-01 15:05:00,37.37,37.41,37.37,37.37,58800.0,33.4115,33.4472,33.4115,33.4115,58800.0
2011-07-01 15:10:00,37.37,37.41,37.37,37.41,54600.0,33.4115,33.4472,33.4115,33.4472,54600.0
2011-07-01 15:15:00,37.41,37.41,37.4,37.4,47200.0,33.4472,33.4472,33.4383,33.4383,47200.0
2011-07-01 15:20:00,37.4,37.42,37.4,37.41,55000.0,33.4383,33.4562,33.4383,33.4472,55000.0
2011-07-01 15:25:00,37.41,37.43,37.4,37.41,55200.0,33.4472,33.4651,33.4383,33.4472,55200.0
2011-07-01 15:30:00,37.41,37.41,37.34,37.38,83400.0,33.4472,33.4472,33.3847,33.4204,83400.0
2011-07-01 15:35:00,37.38,37.38,37.35,37.38,53400.0,33.4204,33.4204,33.3936,33.4204,53400.0
2011-07-01 15:40:00,37.37,37.39,37.36,37.37,61000.0,33.4115,33.4294,33.4025,33.4115,61000.0
2011-07-01 15:45:00,37.37,37.41,37.37,37.4,105200.0,33.4115,33.4472,33.4115,33.4383,105200.0
2011-07-01 15:50:00,37.41,37.43,37.38,37.4,133800.0,33.4472,33.4651,33.4204,33.4383,133800.0
2011-07-01 15:55:00,37.4,37.42,37.38,37.42,193800.0,33.4383,33.4562,33.4204,33.4562,193800.0
2011-07-05 09:30:00,37.27,37.35,37.21,37.26,90600.0,33.3221,33.3936,33.2684,33.3131,90600.0
2011-07-05 09:35:00,37.23,37.33,37.22,37.28,41000.0,33.2863,33.3757,33.2774,33.331,41000.0
2011-07-05 09:40:00,37.29,37.3,37.24,37.26,34400.0,33.34,33.3489,33.2953,33.3131,34400.0
2011-07-05 09:45:00,37.26,37.29,37.24,37.26,35400.0,33.3131,33.34,33.2953,33.3131,35400.0
2011-07-05 09:50:00,37.26,37.26,37.21,37.25,28800.0,33.3131,33.3131,33.2684,33.3042,28800.0
2011-07-05 09:55:00,37.24,37.25,37.21,37.22,16000.0,33.2953,33.3042,33.2684,33.2774,16000.0
2011-07-05 10:00:00,37.22,37.27,37.18,37.23,90200.0,33.2774,33.3221,33.2416,33.2863,90200.0
2011-07-05 10:05:00,37.23,37.31,37.23,37.28,35600.0,33.2863,33.3578,33.2863,33.331,35600.0
2011-07-05 10:10:00,37.28,37.34,37.27,37.29,45400.0,33.331,33.3847,33.3221,33.34,45400.0
2011-07-05 10:15:00,37.29,37.29,37.17,37.19,62400.0,33.34,33.34,33.2327,33.2506,62400.0
2011-07-05 10:20:00,37.21,37.24,37.19,37.23,53200.0,33.2684,33.2953,33.2506,33.2863,53200.0
2011-07-05 10:25:00,37.24,37.27,37.22,37.25,19200.0,33.2953,33.3221,33.2774,33.3042,19200.0
2011-07-05 10:30:00,37.24,37.3,37.24,37.26,27400.0,33.2953,33.3489,33.2953,33.3131,27400.0
2011-07-05 10:35:00,37.27,37.31,37.27,37.29,18200.0,33.3221,33.3578,33.3221,33.34,18200.0
2011-07-05 10:40:00,37.29,37.46,37.29,37.45,61800.0,33.34,33.4919,33.34,33.483,61800.0
2011-07-05 10:45:00,37.46,37.46,37.31,37.31,30200.0,33.4919,33.4919,33.3578,33.3578,30200.0
2011-07-05 10:50:00,37.32,37.35,37.29,37.3,35400.0,33.3668,33.3936,33.34,33.3489,35400.0
2011-07-05 10:55:00,37.3,37.34,37.29,37.31,31200.0,33.3489,33.3847,33.34,33.3578,31200.0
2011-07-05 11:00:00,37.33,37.37,37.31,37.31,15800.0,33.3757,33.4115,33.3578,33.3578,15800.0
2011-07-05 11:05:00,37.3,37.36,37.28,37.35,30000.0,33.3489,33.4025,33.331,33.3936,30000.0
2011-07-05 11:10:00,37.34,37.41,37.34,37.4,11200.0,33.3847,33.4472,33.3847,33.4383,11200.0
2011-07-05 11:15:00,37.4,37.41,37.34,37.37,30800.0,33.4383,33.4472,33.3847,33.4115,30800.0
2011-07-05 11:20:00,37.37,37.37,37.35,37.35,13200.0,33.4115,33.4115,33.3936,33.3936,13200.0
2011-07-05 11:25:00,37.35,37.38,37.34,37.35,38200.0,33.3936,33.4204,33.3847,33.3936,38200.0
2011-07-05 11:30:00,37.35,37.42,37.34,37.38,29200.0,33.3936,33.4562,33.3847,33.4204,29200.0
2011-07-05 11:35:00,37.38,37.41,37.36,37.39,20800.0,33.4204,33.4472,33.4025,33.4294,20800.0
2011-07-05 11:40:00,37.38,37.42,37.38,37.41,14400.0,33.4204,33.4562,33.4204,33.4472,14400.0
2011-07-05 11:45:00,37.42,37.46,37.4,37.41,20400.0,33.4562,33.4919,33.4383,33.4472,20400.0
2011-07-05 11:50:00,37.41,37.41,37.37,37.38,21800.0,33.4472,33.4472,33.4115,33.4204,21800.0
2011-07-05 11:55:00,37.38,37.38,37.36,37.38,8600.0,33.4204,33.4204,33.4025,33.4204,8600.0
2011-07-05 12:00:00,37.38,37.41,37.37,37.41,16400.0,33.4204,33.4472,33.4115,33.4472,16400.0
2011-07-05 12:05:00,37.41,37.41,37.38,37.41,26800.0,33.4472,33.4472,33.4204,33.4472,26800.0
2011-07-05 12:10:00,37.4,37.43,37.38,37.41,26800.0,33.4383,33.4651,33.4204,33.4472,26800.0
2011-07-05 12:15:00,37.42,37.43,37.4,37.41,9800.0,33.4562,33.4651,33.4383,33.4472,9800.0
2011-07-05 12:20:00,37.41,37.42,37.4,37.41,13200.0,33.4472,33.4562,33.4383,33.4472,13200.0
2011-07-05 12:25:00,37.41,37.43,37.4,37.41,12000.0,33.4472,33.4651,33.4383,33.4472,12000.0
2011-07-05 12:30:00,37.41,37.44,37.41,37.43,22200.0,33.4472,33.4741,33.4472,33.4651,22200.0
2011-07-05 12:35:00,37.43,37.46,37.42,37.45,21800.0,33.4651,33.4919,33.4562,33.483,21800.0
2011-07-05 12:40:00,37.45,37.49,37.44,37.49,37600.0,33.483,33.5188,33.4741,33.5188,37600.0
2011-07-05 12:45:00,37.49,37.51,37.48,37.49,38400.0,33.5188,33.5367,33.5098,33.5188,38400.0
2011-07-05 12:50:00,37.49,37.53,37.49,37.53,11800.0,33.5188,33.5545,33.5188,33.5545,11800.0
2011-07-05 12:55:00,37.52,37.54,37.52,37.54,15800.0,33.5456,33.5635,33.5456,33.5635,15800.0
2011-07-05 13:00:00,37.54,37.57,37.53,37.57,31200.0,33.5635,33.5903,33.5545,33.5903,31200.0
2011-07-05 13:05:00,37.56,37.58,37.54,37.55,30200.0,33.5814,33.5992,33.5635,33.5724,30200.0
2011-07-05 13:10:00,37.55,37.58,37.54,37.56,40000.0,33.5724,33.5992,33.5635,33.5814,40000.0
2011-07-05 13:15:00,37.56,37.58,37.56,37.58,21000.0,33.5814,33.5992,33.5814,33.5992,21000.0
2011-07-05 13:20:00,37.58,37.58,37.57,37.57,15200.0,33.5992,33.5992,33.5903,33.5903,15200.0
2011-07-05 13:25:00,37.57,37.58,37.57,37.58,20600.0,33.5903,33.5992,33.5903,33.5992,20600.0
2011-07-05 13:30:00,37.57,37.58,37.57,37.58,27600.0,33.5903,33.5992,33.5903,33.5992,27600.0
2011-07-05 13:35:00,37.58,37.59,37.57,37.59,21600.0,33.5992,33.6082,33.5903,33.6082,21600.0
2011-07-05 13:40:00,37.59,37.63,37.57,37.62,22000.0,33.6082,33.6439,33.5903,33.635,22000.0
2011-07-05 13:45:00,37.62,37.65,37.61,37.63,19200.0,33.635,33.6618,33.6261,33.6439,19200.0
2011-07-05 13:50:00,37.63,37.63,37.63,37.63,10600.0,33.6439,33.6439,33.6439,33.6439,10600.0
2011-07-05 13:55:00,37.63,37.66,37.63,37.65,24800.0,33.6439,33.6708,33.6439,33.6618,24800.0
2011-07-05 14:00:00,37.65,37.68,37.61,37.65,181400.0,33.6618,33.6886,33.6261,33.6618,181400.0
2011-07-05 14:05:00,37.65,37.65,37.59,37.62,55400.0,33.6618,33.6618,33.6082,33.635,55400.0
2011-07-05 14:10:00,37.62,37.65,37.59,37.64,84600.0,33.635,33.6618,33.6082,33.6529,84600.0
2011-07-05 14:15:00,37.64,37.65,37.59,37.59,52600.0,33.6529,33.6618,33.6082,33.6082,52600.0
2011-07-05 14:20:00,37.6,37.63,37.59,37.61,85200.0,33.6171,33.6439,33.6082,33.6261,85200.0
2011-07-05 14:25:00,37.6,37.64,37.59,37.62,54800.0,33.6171,33.6529,33.6082,33.635,54800.0
2011-07-05 14:30:00,37.6,37.62,37.58,37.59,72000.0,33.6171,33.635,33.5992,33.6082,72000.0
2011-07-05 14:35:00,37.58,37.67,37.58,37.67,64400.0,33.5992,33.6797,33.5992,33.6797,64400.0
2011-07-05 14:40:00,37.67,37.67,37.63,37.64,27600.0,33.6797,33.6797,33.6439,33.6529,27600.0
2011-07-05 14:45:00,37.64,37.67,37.63,37.67,36800.0,33.6529,33.6797,33.6439,33.6797,36800.0
2011-07-05 14:50:00,37.67,37.67,37.62,37.62,35600.0,33.6797,33.6797,33.635,33.635,35600.0
2011-07-05 14:55:00,37.62,37.7,37.6,37.69,34600.0,33.635,33.7065,33.6171,33.6976,34600.0
2011-07-05 15:00:00,37.69,37.71,37.65,37.69,59200.0,33.6976,33.7155,33.6618,33.6976,59200.0
2011-07-05 15:05:00,37.68,37.71,37.68,37.7,56800.0,33.6886,33.7155,33.6886,33.7065,56800.0
2011-07-05 15:10:00,37.7,37.71,37.65,37.66,73400.0,33.7065,33.7155,33.6618,33.6708,73400.0
2011-07-05 15:15:00,37.66,37.71,37.66,37.67,56200.0,33.6708,33.7155,33.6708,33.6797,56200.0
2011-07-05 15:20:00,37.67,37.73,37.66,37.73,61200.0,33.6797,33.7333,33.6708,33.7333,61200.0
2011-07-05 15:25:00,37.73,37.74,37.7,37.73,44800.0,33.7333,33.7423,33.7065,33.7333,44800.0
2011-07-05 15:30:00,37.73,37.77,37.72,37.76,60200.0,33.7333,33.7691,33.7244,33.7602,60200.0
2011-07-05 15:35:00,37.74,37.76,37.74,37.75,55600.0,33.7423,33.7602,33.7423,33.7512,55600.0
2011-07-05 15:40:00,37.75,37.8,37.74,37.79,84000.0,33.7512,33.7959,33.7423,33.787,84000.0
2011-07-05 15:45:00,37.79,37.81,37.76,37.77,147200.0,33.787,33.8049,33.7602,33.7691,147200.0
2011-07-05 15:50:00,37.76,37.8,37.74,37.77,144000.0,33.7602,33.7959,33.7423,33.7691,144000.0
2011-07-05 15:55:00,37.78,37.85,37.74,37.84,392000.0,33.7781,33.8406,33.7423,33.8317,392000.0
2011-07-06 09:30:00,37.8,38.06,37.77,37.95,98400.0,33.7959,34.0284,33.7691,33.93,98400.0
2011-07-06 09:35:00,37.92,37.99,37.85,37.9,56400.0,33.9032,33.9658,33.8406,33.8853,56400.0
2011-07-06 09:40:00,37.89,37.97,37.87,37.94,39000.0,33.8764,33.9479,33.8585,33.9211,39000.0
2011-07-06 09:45:00,37.93,38.0,37.92,37.95,77800.0,33.9122,33.9747,33.9032,33.93,77800.0
2011-07-06 09:50:00,37.98,37.98,37.89,37.9,53000.0,33.9569,33.9569,33.8764,33.8853,53000.0
2011-07-06 09:55:00,37.93,37.99,37.88,37.99,141800.0,33.9122,33.9658,33.8675,33.9658,141800.0
2011-07-06 10:00:00,37.98,37.99,37.87,37.89,112200.0,33.9569,33.9658,33.8585,33.8764,112200.0
2011-07-06 10:05:00,37.89,37.93,37.85,37.92,90600.0,33.8764,33.9122,33.8406,33.9032,90600.0
2011-07-06 10:10:00,37.92,37.92,37.87,37.87,63000.0,33.9032,33.9032,33.8585,33.8585,63000.0
2011-07-06 10:15:00,37.87,37.91,37.83,37.84,74600.0,33.8585,33.8943,33.8228,33.8317,74600.0
2011-07-06 10:20:00,37.85,37.87,37.83,37.85,35000.0,33.8406,33.8585,33.8228,33.8406,35000.0
2011-07-06 10:25:00,37.85,37.87,37.8,37.81,49000.0,33.8406,33.8585,33.7959,33.8049,49000.0
2011-07-06 10:30:00,37.82,37.85,37.78,37.81,18000.0,33.8138,33.8406,33.7781,33.8049,18000.0
2011-07-06 10:35:00,37.82,37.87,37.79,37.83,36200.0,33.8138,33.8585,33.787,33.8228,36200.0
2011-07-06 10:40:00,37.83,37.83,37.79,37.8,21400.0,33.8228,33.8228,33.787,33.7959,21400.0
2011-07-06 10:45:00,37.8,37.85,37.77,37.84,56600.0,33.7959,33.8406,33.7691,33.8317,56600.0
2011-07-06 10:50:00,37.84,37.88,37.83,37.86,26800.0,33.8317,33.8675,33.8228,33.8496,26800.0
2011-07-06 10:55:00,37.87,37.92,37.84,37.88,26600.0,33.8585,33.9032,33.8317,33.8675,26600.0
2011-07-06 11:00:00,37.88,37.89,37.83,37.87,27000.0,33.8675,33.8764,33.8228,33.8585,27000.0
2011-07-06 11:05:00,37.89,37.92,37.86,37.86,15200.0,33.8764,33.9032,33.8496,33.8496,15200.0
2011-07-06 11:10:00,37.85,37.9,37.83,37.85,19000.0,33.8406,33.8853,33.8228,33.8406,19000.0
2011-07-06 11:15:00,37.85,37.9,37.84,37.85,27000.0,33.8406,33.8853,33.8317,33.8406,27000.0
2011-07-06 11:20:00,37.85,37.88,37.84,37.87,25200.0,33.8406,33.8675,33.8317,33.8585,25200.0
2011-07-06 11:25:00,37.85,37.88,37.83,37.88,37600.0,33.8406,33.8675,33.8228,33.8675,37600.0
2011-07-06 11:30:00,37.88,37.91,37.85,37.87,28800.0,33.8675,33.8943,33.8406,33.8585,28800.0
2011-07-06 11:35:00,37.87,37.93,37.85,37.85,55000.0,33.8585,33.9122,33.8406,33.8406,55000.0
2011-07-06 11:40:00,37.85,37.93,37.85,37.9,33800.0,33.8406,33.9122,33.8406,33.8853,33800.0
2011-07-06 11:45:00,37.9,37.92,37.9,37.9,10400.0,33.8853,33.9032,33.8853,33.8853,10400.0
2011-07-06 11:50:00,37.91,37.93,37.89,37.9,17000.0,33.8943,33.9122,33.8764,33.8853,17000.0
2011-07-06 11:55:00,37.9,37.93,37.9,37.9,22600.0,33.8853,33.9122,33.8853,33.8853,22600.0
2011-07-06 12:00:00,37.9,37.91,37.87,37.87,36600.0,33.8853,33.8943,33.8585,33.8585,36600.0
2011-07-06 12:05:00,37.87,37.91,37.87,37.89,18400.0,33.8585,33.8943,33.8585,33.8764,18400.0
2011-07-06 12:10:00,37.89,37.93,37.89,37.93,20600.0,33.8764,33.9122,33.8764,33.9122,20600.0
2011-07-06 12:15:00,37.92,37.93,37.9,37.91,18400.0,33.9032,33.9122,33.8853,33.8943,18400.0
2011-07-06 12:20:00,37.91,37.92,37.9,37.91,18400.0,33.8943,33.9032,33.8853,33.8943,18400.0
2011-07-06 12:25:00,37.91,37.92,37.89,37.91,10600.0,33.8943,33.9032,33.8764,33.8943,10600.0
2011-07-06 12:30:00,37.91,37.92,37.9,37.91,10000.0,33.8943,33.9032,33.8853,33.8943,10000.0
2011-07-06 12:35:00,37.91,37.97,37.91,37.95,44200.0,33.8943,33.9479,33.8943,33.93,44200.0
2011-07-06 12:40:00,37.95,37.95,37.92,37.94,15200.0,33.93,33.93,33.9032,33.9211,15200.0
2011-07-06 12:45:00,37.94,37.95,37.93,37.94,6200.0,33.9211,33.93,33.9122,33.9211,6200.0
2011-07-06 12:50:00,37.94,37.94,37.92,37.92,22000.0,33.9211,33.9211,33.9032,33.9032,22000.0
2011-07-06 12:55:00,37.92,37.97,37.92,37.96,26200.0,33.9032,33.9479,33.9032,33.939,26200.0
2011-07-06 13:00:00,37.96,37.96,37.93,37.95,23400.0,33.939,33.939,33.9122,33.93,23400.0
2011-07-06 13:05:00,37.95,37.95,37.93,37.93,13600.0,33.93,33.93,33.9122,33.9122,13600.0
2011-07-06 13:10:00,37.93,37.94,37.92,37.92,50200.0,33.9122,33.9211,33.9032,33.9032,50200.0
2011-07-06 13:15:00,37.92,37.95,37.91,37.92,62200.0,33.9032,33.93,33.8943,33.9032,62200.0
2011-07-06 13:20:00,37.91,37.92,37.88,37.91,43400.0,33.8943,33.9032,33.8675,33.8943,43400.0
2011-07-06 13:25:00,37.91,37.91,37.9,37.91,20000.0,33.8943,33.8943,33.8853,33.8943,20000.0
2011-07-06 13:30:00,37.91,37.92,37.89,37.89,15400.0,33.8943,33.9032,33.8764,33.8764,15400.0
2011-07-06 13:35:00,37.89,37.91,37.88,37.91,27400.0,33.8764,33.8943,33.8675,33.8943,27400.0
2011-07-06 13:40:00,37.91,37.96,37.9,37.96,45600.0,33.8943,33.939,33.8853,33.939,45600.0
2011-07-06 13:45:00,37.96,37.97,37.93,37.94,38800.0,33.939,33.9479,33.9122,33.9211,38800.0
2011-07-06 13:50:00,37.94,37.94,37.9,37.91,21200.0,33.9211,33.9211,33.8853,33.8943,21200.0
2011-07-06 13:55:00,37.91,37.96,37.9,37.95,34600.0,33.8943,33.939,33.8853,33.93,34600.0
2011-07-06 14:00:00,37.95,37.95,37.9,37.93,21400.0,33.93,33.93,33.8853,33.9122,21400.0
2011-07-06 14:05:00,37.92,37.92,37.87,37.88,72000.0,33.9032,33.9032,33.8585,33.8675,72000.0
2011-07-06 14:10:00,37.88,37.91,37.88,37.9,37800.0,33.8675,33.8943,33.8675,33.8853,37800.0
2011-07-06 14:15:00,37.9,37.93,37.88,37.92,34200.0,33.8853,33.9122,33.8675,33.9032,34200.0
2011-07-06 14:20:00,37.93,37.95,37.88,37.92,56000.0,33.9122,33.93,33.8675,33.9032,56000.0
2011-07-06 14:25:00,37.91,37.94,37.91,37.94,20000.0,33.8943,33.9211,33.8943,33.9211,20000.0
2011-07-06 14:30:00,37.93,37.94,37.89,37.93,60000.0,33.9122,33.9211,33.8764,33.9122,60000.0
2011-07-06 14:35:00,37.93,37.96,37.92,37.95,31800.0,33.9122,33.939,33.9032,33.93,31800.0
2011-07-06 14:40:00,37.96,37.96,37.94,37.94,21600.0,33.939,33.939,33.9211,33.9211,21600.0
2011-07-06 14:45:00,37.94,37.99,37.94,37.96,51000.0,33.9211,33.9658,33.9211,33.939,51000.0
2011-07-06 14:50:00,37.95,37.99,37.95,37.96,27000.0,33.93,33.9658,33.93,33.939,27000.0
2011-07-06 14:55:00,37.96,37.98,37.92,37.92,35800.0,33.939,33.9569,33.9032,33.9032,35800.0
2011-07-06 15:00:00,37.92,37.96,37.92,37.95,55000.0,33.9032,33.939,33.9032,33.93,55000.0
2011-07-06 15:05:00,37.94,37.99,37.92,37.99,60600.0,33.9211,33.9658,33.9032,33.9658,60600.0
2011-07-06 15:10:00,37.99,38.02,37.93,37.94,50200.0,33.9658,33.9926,33.9122,33.9211,50200.0
2011-07-06 15:15:00,37.94,37.97,37.92,37.95,40600.0,33.9211,33.9479,33.9032,33.93,40600.0
2011-07-06 15:20:00,37.95,37.98,37.94,37.98,50000.0,33.93,33.9569,33.9211,33.9569,50000.0
2011-07-06 15:25:00,37.97,37.99,37.95,37.97,33600.0,33.9479,33.9658,33.93,33.9479,33600.0
2011-07-06 15:30:00,37.96,37.99,37.94,37.98,81000.0,33.939,33.9658,33.9211,33.9569,81000.0
2011-07-06 15:35:00,37.98,37.99,37.93,37.96,98000.0,33.9569,33.9658,33.9122,33.939,98000.0
2011-07-06 15:40:00,37.96,37.99,37.96,37.97,54800.0,33.939,33.9658,33.939,33.9479,54800.0
2011-07-06 15:45:00,37.97,37.99,37.95,37.96,119000.0,33.9479,33.9658,33.93,33.939,119000.0
2011-07-06 15:50:00,37.96,37.99,37.94,37.97,142800.0,33.939,33.9658,33.9211,33.9479,142800.0
2011-07-06 15:55:00,37.97,38.01,37.96,38.0,148400.0,33.9479,33.9837,33.939,33.9747,148400.0
2011-07-07 09:30:00,38.35,38.52,38.33,38.52,105200.0,34.2877,34.4397,34.2698,34.4397,105200.0
2011-07-07 09:35:00,38.52,38.62,38.49,38.57,58000.0,34.4397,34.5291,34.4128,34.4844,58000.0
2011-07-07 09:40:00,38.59,38.65,38.51,38.58,30200.0,34.5023,34.5559,34.4307,34.4933,30200.0
2011-07-07 09:45:00,38.56,38.59,38.44,38.45,32200.0,34.4754,34.5023,34.3681,34.3771,32200.0
2011-07-07 09:50:00,38.46,38.57,38.43,38.57,54000.0,34.386,34.4844,34.3592,34.4844,54000.0
2011-07-07 09:55:00,38.58,38.59,38.52,38.54,55200.0,34.4933,34.5023,34.4397,34.4575,55200.0
2011-07-07 10:00:00,38.52,38.56,38.44,38.45,232400.0,34.4397,34.4754,34.3681,34.3771,232400.0
2011-07-07 10:05:00,38.46,38.49,38.43,38.48,57000.0,34.386,34.4128,34.3592,34.4039,57000.0
2011-07-07 10:10:00,38.48,38.52,38.47,38.49,53200.0,34.4039,34.4397,34.395,34.4128,53200.0
2011-07-07 10:15:00,38.5,38.54,38.48,38.51,26600.0,34.4218,34.4575,34.4039,34.4307,26600.0
2011-07-07 10:20:00,38.51,38.52,38.47,38.51,46200.0,34.4307,34.4397,34.395,34.4307,46200.0
2011-07-07 10:25:00,38.51,38.54,38.49,38.52,18600.0,34.4307,34.4575,34.4128,34.4397,18600.0
2011-07-07 10:30:00,38.53,38.54,38.49,38.52,37000.0,34.4486,34.4575,34.4128,34.4397,37000.0
2011-07-07 10:35:00,38.51,38.57,38.51,38.56,46200.0,34.4307,34.4844,34.4307,34.4754,46200.0
2011-07-07 10:40:00,38.55,38.61,38.55,38.6,34000.0,34.4665,34.5201,34.4665,34.5112,34000.0
2011-07-07 10:45:00,38.6,38.6,38.49,38.57,54000.0,34.5112,34.5112,34.4128,34.4844,54000.0
2011-07-07 10:50:00,38.57,38.59,38.54,38.55,35200.0,34.4844,34.5023,34.4575,34.4665,35200.0
2011-07-07 10:55:00,38.55,38.55,38.49,38.52,41600.0,34.4665,34.4665,34.4128,34.4397,41600.0
2011-07-07 11:00:00,38.52,38.54,38.49,38.53,42200.0,34.4397,34.4575,34.4128,34.4486,42200.0
2011-07-07 11:05:00,38.52,38.57,38.49,38.56,31400.0,34.4397,34.4844,34.4128,34.4754,31400.0
2011-07-07 11:10:00,38.56,38.56,38.47,38.49,47000.0,34.4754,34.4754,34.395,34.4128,47000.0
2011-07-07 11:15:00,38.48,38.52,38.48,38.49,26200.0,34.4039,34.4397,34.4039,34.4128,26200.0
2011-07-07 11:20:00,38.49,38.52,38.47,38.5,47800.0,34.4128,34.4397,34.395,34.4218,47800.0
2011-07-07 11:25:00,38.49,38.54,38.49,38.53,19400.0,34.4128,34.4575,34.4128,34.4486,19400.0
2011-07-07 11:30:00,38.52,38.55,38.51,38.54,27800.0,34.4397,34.4665,34.4307,34.4575,27800.0
2011-07-07 11:35:00,38.53,38.55,38.52,38.54,19800.0,34.4486,34.4665,34.4397,34.4575,19800.0
2011-07-07 11:40:00,38.54,38.57,38.54,38.55,29000.0,34.4575,34.4844,34.4575,34.4665,29000.0
2011-07-07 11:45:00,38.56,38.59,38.53,38.58,30400.0,34.4754,34.5023,34.4486,34.4933,30400.0
2011-07-07 11:50:00,38.58,38.59,38.57,38.58,20600.0,34.4933,34.5023,34.4844,34.4933,20600.0
2011-07-07 11:55:00,38.58,38.59,38.56,38.56,18000.0,34.4933,34.5023,34.4754,34.4754,18000.0
2011-07-07 12:00:00,38.57,38.59,38.55,38.56,46400.0,34.4844,34.5023,34.4665,34.4754,46400.0
2011-07-07 12:05:00,38.56,38.58,38.55,38.56,20600.0,34.4754,34.4933,34.4665,34.4754,20600.0
2011-07-07 12:10:00,38.57,38.59,38.57,38.59,27800.0,34.4844,34.5023,34.4844,34.5023,27800.0
2011-07-07 12:15:00,38.58,38.58,38.54,38.54,24600.0,34.4933,34.4933,34.4575,34.4575,24600.0
2011-07-07 12:20:00,38.55,38.58,38.55,38.57,22400.0,34.4665,34.4933,34.4665,34.4844,22400.0
2011-07-07 12:25:00,38.57,38.62,38.56,38.56,37000.0,34.4844,34.5291,34.4754,34.4754,37000.0
2011-07-07 12:30:00,38.56,38.57,38.54,38.55,40000.0,34.4754,34.4844,34.4575,34.4665,40000.0
2011-07-07 12:35:00,38.55,38.62,38.53,38.61,94600.0,34.4665,34.5291,34.4486,34.5201,94600.0
2011-07-07 12:40:00,38.62,38.63,38.61,38.61,41400.0,34.5291,34.538,34.5201,34.5201,41400.0
2011-07-07 12:45:00,38.6,38.63,38.6,38.63,57600.0,34.5112,34.538,34.5112,34.538,57600.0
2011-07-07 12:50:00,38.63,38.64,38.63,38.63,36400.0,34.538,34.547,34.538,34.538,36400.0
2011-07-07 12:55:00,38.63,38.66,38.62,38.65,64600.0,34.538,34.5648,34.5291,34.5559,64600.0
2011-07-07 13:00:00,38.65,38.66,38.62,38.63,39200.0,34.5559,34.5648,34.5291,34.538,39200.0
2011-07-07 13:05:00,38.63,38.68,38.62,38.67,50000.0,34.538,34.5827,34.5291,34.5738,50000.0
2011-07-07 13:10:00,38.67,38.67,38.65,38.65,14800.0,34.5738,34.5738,34.5559,34.5559,14800.0
2011-07-07 13:15:00,38.64,38.65,38.63,38.64,49000.0,34.547,34.5559,34.538,34.547,49000.0
2011-07-07 13:20:00,38.63,38.66,38.62,38.63,31400.0,34.538,34.5648,34.5291,34.538,31400.0
2011-07-07 13:25:00,38.63,38.66,38.63,38.64,44600.0,34.538,34.5648,34.538,34.547,44600.0
2011-07-07 13:30:00,38.64,38.67,38.63,38.66,62000.0,34.547,34.5738,34.538,34.5648,62000.0
2011-07-07 13:35:00,38.66,38.68,38.65,38.68,35200.0,34.5648,34.5827,34.5559,34.5827,35200.0
2011-07-07 13:40:00,38.69,38.69,38.67,38.68,19400.0,34.5917,34.5917,34.5738,34.5827,19400.0
2011-07-07 13:45:00,38.68,38.69,38.63,38.66,44600.0,34.5827,34.5917,34.538,34.5648,44600.0
2011-07-07 13:50:00,38.65,38.68,38.65,38.65,25800.0,34.5559,34.5827,34.5559,34.5559,25800.0
2011-07-07 13:55:00,38.65,38.65,38.63,38.64,73200.0,34.5559,34.5559,34.538,34.547,73200.0
2011-07-07 14:00:00,38.65,38.67,38.65,38.65,56600.0,34.5559,34.5738,34.5559,34.5559,56600.0
2011-07-07 14:05:00,38.65,38.66,38.65,38.66,14600.0,34.5559,34.5648,34.5559,34.5648,14600.0
2011-07-07 14:10:00,38.66,38.67,38.66,38.67,42200.0,34.5648,34.5738,34.5648,34.5738,42200.0
2011-07-07 14:15:00,38.66,38.71,38.66,38.7,66800.0,34.5648,34.6095,34.5648,34.6006,66800.0
2011-07-07 14:20:00,38.7,38.71,38.69,38.7,21000.0,34.6006,34.6095,34.5917,34.6006,21000.0
2011-07-07 14:25:00,38.7,38.73,38.7,38.72,85200.0,34.6006,34.6274,34.6006,34.6185,85200.0
2011-07-07 14:30:00,38.72,38.76,38.72,38.75,43600.0,34.6185,34.6542,34.6185,34.6453,43600.0
2011-07-07 14:35:00,38.74,38.74,38.73,38.73,29200.0,34.6364,34.6364,34.6274,34.6274,29200.0
2011-07-07 14:40:00,38.73,38.74,38.72,38.72,33400.0,34.6274,34.6364,34.6185,34.6185,33400.0
2011-07-07 14:45:00,38.72,38.74,38.72,38.74,45600.0,34.6185,34.6364,34.6185,34.6364,45600.0
2011-07-07 14:50:00,38.74,38.74,38.73,38.74,43600.0,34.6364,34.6364,34.6274,34.6364,43600.0
2011-07-07 14:55:00,38.74,38.75,38.72,38.73,285200.0,34.6364,34.6453,34.6185,34.6274,285200.0
2011-07-07 15:00:00,38.74,38.76,38.74,38.76,71400.0,34.6364,34.6542,34.6364,34.6542,71400.0
2011-07-07 15:05:00,38.76,38.79,38.76,38.77,48200.0,34.6542,34.6811,34.6542,34.6632,48200.0
2011-07-07 15:10:00,38.77,38.8,38.76,38.8,39800.0,34.6632,34.69,34.6542,34.69,39800.0
2011-07-07 15:15:00,38.79,38.8,38.79,38.8,23200.0,34.6811,34.69,34.6811,34.69,23200.0
2011-07-07 15:20:00,38.8,38.85,38.79,38.82,77600.0,34.69,34.7347,34.6811,34.7079,77600.0
2011-07-07 15:25:00,38.82,38.83,38.79,38.83,89400.0,34.7079,34.7168,34.6811,34.7168,89400.0
2011-07-07 15:30:00,38.82,38.84,38.79,38.83,132000.0,34.7079,34.7258,34.6811,34.7168,132000.0
2011-07-07 15:35:00,38.83,38.85,38.82,38.85,71200.0,34.7168,34.7347,34.7079,34.7347,71200.0
2011-07-07 15:40:00,38.84,38.85,38.81,38.85,114000.0,34.7258,34.7347,34.6989,34.7347,114000.0
2011-07-07 15:45:00,38.85,38.85,38.81,38.81,209800.0,34.7347,34.7347,34.6989,34.6989,209800.0
2011-07-07 15:50:00,38.81,38.83,38.8,38.81,176000.0,34.6989,34.7168,34.69,34.6989,176000.0
2011-07-07 15:55:00,38.81,38.81,38.77,38.81,134000.0,34.6989,34.6989,34.6632,34.6989,134000.0
2011-07-08 09:30:00,38.4,38.81,38.36,38.7,303000.0,34.3324,34.6989,34.2966,34.6006,303000.0
2011-07-08 09:35:00,38.71,38.73,38.62,38.67,121000.0,34.6095,34.6274,34.5291,34.5738,121000.0
2011-07-08 09:40:00,38.65,38.69,38.61,38.65,70200.0,34.5559,34.5917,34.5201,34.5559,70200.0
2011-07-08 09:45:00,38.65,38.66,38.54,38.54,149000.0,34.5559,34.5648,34.4575,34.4575,149000.0
2011-07-08 09:50:00,38.54,38.59,38.53,38.59,81200.0,34.4575,34.5023,34.4486,34.5023,81200.0
2011-07-08 09:55:00,38.57,38.6,38.48,38.54,63400.0,34.4844,34.5112,34.4039,34.4575,63400.0
2011-07-08 10:00:00,38.51,38.52,38.39,38.44,64600.0,34.4307,34.4397,34.3234,34.3681,64600.0
2011-07-08 10:05:00,38.43,38.47,38.38,38.4,65000.0,34.3592,34.395,34.3145,34.3324,65000.0
2011-07-08 10:10:00,38.41,38.43,38.38,38.41,184600.0,34.3413,34.3592,34.3145,34.3413,184600.0
2011-07-08 10:15:00,38.39,38.41,38.36,38.39,75000.0,34.3234,34.3413,34.2966,34.3234,75000.0
2011-07-08 10:20:00,38.38,38.4,38.29,38.3,100600.0,34.3145,34.3324,34.234,34.243,100600.0
2011-07-08 10:25:00,38.3,38.3,38.2,38.21,49800.0,34.243,34.243,34.1536,34.1625,49800.0
2011-07-08 10:30:00,38.2,38.2,38.08,38.1,92800.0,34.1536,34.1536,34.0463,34.0642,92800.0
2011-07-08 10:35:00,38.09,38.16,38.07,38.13,42000.0,34.0552,34.1178,34.0373,34.091,42000.0
2011-07-08 10:40:00,38.12,38.18,38.1,38.13,50200.0,34.082,34.1357,34.0642,34.091,50200.0
2011-07-08 10:45:00,38.13,38.13,38.07,38.08,19000.0,34.091,34.091,34.0373,34.0463,19000.0
2011-07-08 10:50:00,38.08,38.08,37.99,38.0,72800.0,34.0463,34.0463,33.9658,33.9747,72800.0
2011-07-08 10:55:00,38.01,38.04,37.97,37.97,65400.0,33.9837,34.0105,33.9479,33.9479,65400.0
2011-07-08 11:00:00,37.97,38.0,37.91,37.93,42400.0,33.9479,33.9747,33.8943,33.9122,42400.0
2011-07-08 11:05:00,37.93,37.96,37.8,37.8,112000.0,33.9122,33.939,33.7959,33.7959,112000.0
2011-07-08 11:10:00,37.81,37.88,37.79,37.8,29000.0,33.8049,33.8675,33.787,33.7959,29000.0
2011-07-08 11:15:00,37.79,37.88,37.79,37.85,48600.0,33.787,33.8675,33.787,33.8406,48600.0
2011-07-08 11:20:00,37.84,37.89,37.83,37.87,45200.0,33.8317,33.8764,33.8228,33.8585,45200.0
2011-07-08 11:25:00,37.86,37.91,37.82,37.82,59600.0,33.8496,33.8943,33.8138,33.8138,59600.0
2011-07-08 11:30:00,37.82,37.83,37.77,37.82,33200.0,33.8138,33.8228,33.7691,33.8138,33200.0
2011-07-08 11:35:00,37.82,38.01,37.82,37.99,45200.0,33.8138,33.9837,33.8138,33.9658,45200.0
2011-07-08 11:40:00,38.0,38.01,37.95,37.99,29400.0,33.9747,33.9837,33.93,33.9658,29400.0
2011-07-08 11:45:00,37.99,38.01,37.96,37.99,48800.0,33.9658,33.9837,33.939,33.9658,48800.0
2011-07-08 11:50:00,37.99,38.01,37.96,38.0,63200.0,33.9658,33.9837,33.939,33.9747,63200.0
2011-07-08 11:55:00,37.99,38.04,37.96,37.99,43800.0,33.9658,34.0105,33.939,33.9658,43800.0
2011-07-08 12:00:00,37.99,38.02,37.97,37.98,43200.0,33.9658,33.9926,33.9479,33.9569,43200.0
2011-07-08 12:05:00,37.98,38.01,37.95,37.96,39600.0,33.9569,33.9837,33.93,33.939,39600.0
2011-07-08 12:10:00,37.97,37.97,37.9,37.91,23800.0,33.9479,33.9479,33.8853,33.8943,23800.0
2011-07-08 12:15:00,37.92,37.92,37.87,37.92,16000.0,33.9032,33.9032,33.8585,33.9032,16000.0
2011-07-08 12:20:00,37.92,37.93,37.9,37.93,17600.0,33.9032,33.9122,33.8853,33.9122,17600.0
2011-07-08 12:25:00,37.93,37.93,37.91,37.93,14800.0,33.9122,33.9122,33.8943,33.9122,14800.0
2011-07-08 12:30:00,37.93,37.97,37.92,37.97,18600.0,33.9122,33.9479,33.9032,33.9479,18600.0
2011-07-08 12:35:00,37.98,38.05,37.98,38.04,8000.0,33.9569,34.0195,33.9569,34.0105,8000.0
2011-07-08 12:40:00,38.05,38.06,38.03,38.03,21800.0,34.0195,34.0284,34.0016,34.0016,21800.0
2011-07-08 12:45:00,38.03,38.07,38.02,38.05,18600.0,34.0016,34.0373,33.9926,34.0195,18600.0
2011-07-08 12:50:00,38.04,38.08,38.02,38.06,13800.0,34.0105,34.0463,33.9926,34.0284,13800.0
2011-07-08 12:55:00,38.07,38.13,38.06,38.13,19600.0,34.0373,34.091,34.0284,34.091,19600.0
2011-07-08 13:00:00,38.12,38.13,38.07,38.07,32200.0,34.082,34.091,34.0373,34.0373,32200.0
2011-07-08 13:05:00,38.07,38.07,38.04,38.06,79400.0,34.0373,34.0373,34.0105,34.0284,79400.0
2011-07-08 13:10:00,38.05,38.05,37.98,37.98,28200.0,34.0195,34.0195,33.9569,33.9569,28200.0
2011-07-08 13:15:00,37.98,38.02,37.98,38.01,12400.0,33.9569,33.9926,33.9569,33.9837,12400.0
2011-07-08 13:20:00,38.01,38.03,37.99,38.02,27200.0,33.9837,34.0016,33.9658,33.9926,27200.0
2011-07-08 13:25:00,38.02,38.07,38.02,38.06,30200.0,33.9926,34.0373,33.9926,34.0284,30200.0
2011-07-08 13:30:00,38.05,38.08,38.05,38.05,44400.0,34.0195,34.0463,34.0195,34.0195,44400.0
2011-07-08 13:35:00,38.05,38.08,38.04,38.05,20400.0,34.0195,34.0463,34.0105,34.0195,20400.0
2011-07-08 13:40:00,38.06,38.06,38.03,38.03,16200.0,34.0284,34.0284,34.0016,34.0016,16200.0
2011-07-08 13:45:00,38.03,38.03,37.95,37.96,20600.0,34.0016,34.0016,33.93,33.939,20600.0
2011-07-08 13:50:00,37.95,37.99,37.94,37.99,17000.0,33.93,33.9658,33.9211,33.9658,17000.0
2011-07-08 13:55:00,37.99,38.01,37.96,37.97,16000.0,33.9658,33.9837,33.939,33.9479,16000.0
2011-07-08 14:00:00,37.97,37.98,37.9,37.9,61600.0,33.9479,33.9569,33.8853,33.8853,61600.0
2011-07-08 14:05:00,37.91,38.02,37.9,38.02,37600.0,33.8943,33.9926,33.8853,33.9926,37600.0
2011-07-08 14:10:00,38.02,38.02,37.98,38.0,15800.0,33.9926,33.9926,33.9569,33.9747,15800.0
2011-07-08 14:15:00,38.0,38.0,37.92,37.97,23800.0,33.9747,33.9747,33.9032,33.9479,23800.0
2011-07-08 14:20:00,37.97,37.97,37.95,37.96,23800.0,33.9479,33.9479,33.93,33.939,23800.0
2011-07-08 14:25:00,37.96,37.96,37.94,37.95,38600.0,33.939,33.939,33.9211,33.93,38600.0
2011-07-08 14:30:00,37.96,38.01,37.96,37.99,39800.0,33.939,33.9837,33.939,33.9658,39800.0
2011-07-08 14:35:00,37.99,38.01,37.94,37.97,25000.0,33.9658,33.9837,33.9211,33.9479,25000.0
2011-07-08 14:40:00,37.97,38.02,37.97,37.98,23800.0,33.9479,33.9926,33.9479,33.9569,23800.0
2011-07-08 14:45:00,37.98,38.02,37.98,38.02,33600.0,33.9569,33.9926,33.9569,33.9926,33600.0
2011-07-08 14:50:00,38.02,38.02,37.98,38.0,26600.0,33.9926,33.9926,33.9569,33.9747,26600.0
2011-07-08 14:55:00,38.01,38.02,38.01,38.02,23600.0,33.9837,33.9926,33.9837,33.9926,23600.0
2011-07-08 15:00:00,38.02,38.05,38.0,38.04,68400.0,33.9926,34.0195,33.9747,34.0105,68400.0
2011-07-08 15:05:00,38.05,38.06,38.02,38.04,41200.0,34.0195,34.0284,33.9926,34.0105,41200.0
2011-07-08 15:10:00,38.04,38.05,38.02,38.02,28200.0,34.0105,34.0195,33.9926,33.9926,28200.0
2011-07-08 15:15:00,38.02,38.02,37.97,37.98,35000.0,33.9926,33.9926,33.9479,33.9569,35000.0
2011-07-08 15:20:00,37.98,38.01,37.97,38.0,32400.0,33.9569,33.9837,33.9479,33.9747,32400.0
2011-07-08 15:25:00,38.0,38.04,38.0,38.04,37400.0,33.9747,34.0105,33.9747,34.0105,37400.0
2011-07-08 15:30:00,38.04,38.06,38.04,38.06,69600.0,34.0105,34.0284,34.0105,34.0284,69600.0
2011-07-08 15:35:00,38.06,38.13,38.06,38.1,86000.0,34.0284,34.091,34.0284,34.0642,86000.0
2011-07-08 15:40:00,38.1,38.17,38.1,38.15,43600.0,34.0642,34.1267,34.0642,34.1089,43600.0
2011-07-08 15:45:00,38.16,38.17,38.13,38.16,64400.0,34.1178,34.1267,34.091,34.1178,64400.0
2011-07-08 15:50:00,38.16,38.18,38.13,38.18,78600.0,34.1178,34.1357,34.091,34.1357,78600.0
2011-07-08 15:55:00,38.17,38.21,38.17,38.2,189600.0,34.1267,34.1625,34.1267,34.1536,189600.0
2011-07-11 09:30:00,37.8,37.96,37.65,37.95,125400.0,33.7959,33.939,33.6618,33.93,125400.0
2011-07-11 09:35:00,37.96,38.1,37.96,38.0,69400.0,33.939,34.0642,33.939,33.9747,69400.0
2011-07-11 09:40:00,38.02,38.02,37.92,37.92,24600.0,33.9926,33.9926,33.9032,33.9032,24600.0
2011-07-11 09:45:00,37.92,37.93,37.88,37.92,36400.0,33.9032,33.9122,33.8675,33.9032,36400.0
2011-07-11 09:50:00,37.92,38.0,37.92,37.98,49000.0,33.9032,33.9747,33.9032,33.9569,49000.0
2011-07-11 09:55:00,37.98,38.05,37.97,37.99,27400.0,33.9569,34.0195,33.9479,33.9658,27400.0
2011-07-11 10:00:00,38.0,38.02,37.9,37.94,45600.0,33.9747,33.9926,33.8853,33.9211,45600.0
2011-07-11 10:05:00,37.94,37.95,37.85,37.85,38600.0,33.9211,33.93,33.8406,33.8406,38600.0
2011-07-11 10:10:00,37.84,37.93,37.81,37.93,37800.0,33.8317,33.9122,33.8049,33.9122,37800.0
2011-07-11 10:15:00,37.93,37.93,37.75,37.76,61800.0,33.9122,33.9122,33.7512,33.7602,61800.0
2011-07-11 10:20:00,37.76,37.77,37.71,37.77,44800.0,33.7602,33.7691,33.7155,33.7691,44800.0
2011-07-11 10:25:00,37.79,37.79,37.72,37.74,39200.0,33.787,33.787,33.7244,33.7423,39200.0
2011-07-11 10:30:00,37.74,37.77,37.69,37.69,32200.0,33.7423,33.7691,33.6976,33.6976,32200.0
2011-07-11 10:35:00,37.68,37.68,37.6,37.61,54000.0,33.6886,33.6886,33.6171,33.6261,54000.0
2011-07-11 10:40:00,37.62,37.63,37.6,37.6,28000.0,33.635,33.6439,33.6171,33.6171,28000.0
2011-07-11 10:45:00,37.6,37.63,37.58,37.59,56000.0,33.6171,33.6439,33.5992,33.6082,56000.0
2011-07-11 10:50:00,37.58,37.67,37.58,37.65,50400.0,33.5992,33.6797,33.5992,33.6618,50400.0
2011-07-11 10:55:00,37.65,37.66,37.58,37.58,94600.0,33.6618,33.6708,33.5992,33.5992,94600.0
2011-07-11 11:00:00,37.58,37.58,37.45,37.46,88400.0,33.5992,33.5992,33.483,33.4919,88400.0
2011-07-11 11:05:00,37.46,37.49,37.46,37.46,64400.0,33.4919,33.5188,33.4919,33.4919,64400.0
2011-07-11 11:10:00,37.46,37.46,37.41,37.43,76600.0,33.4919,33.4919,33.4472,33.4651,76600.0
2011-07-11 11:15:00,37.43,37.45,37.43,37.44,65200.0,33.4651,33.483,33.4651,33.4741,65200.0
2011-07-11 11:20:00,37.43,37.58,37.43,37.55,70400.0,33.4651,33.5992,33.4651,33.5724,70400.0
2011-07-11 11:25:00,37.54,37.58,37.52,37.58,48000.0,33.5635,33.5992,33.5456,33.5992,48000.0
2011-07-11 11:30:00,37.58,37.6,37.53,37.59,21400.0,33.5992,33.6171,33.5545,33.6082,21400.0
2011-07-11 11:35:00,37.58,37.6,37.52,37.54,42000.0,33.5992,33.6171,33.5456,33.5635,42000.0
2011-07-11 11:40:00,37.54,37.58,37.53,37.56,23600.0,33.5635,33.5992,33.5545,33.5814,23600.0
2011-07-11 11:45:00,37.56,37.58,37.52,37.54,18400.0,33.5814,33.5992,33.5456,33.5635,18400.0
2011-07-11 11:50:00,37.54,37.57,37.52,37.55,12800.0,33.5635,33.5903,33.5456,33.5724,12800.0
2011-07-11 11:55:00,37.55,37.56,37.5,37.5,19600.0,33.5724,33.5814,33.5277,33.5277,19600.0
2011-07-11 12:00:00,37.51,37.51,37.45,37.45,11600.0,33.5367,33.5367,33.483,33.483,11600.0
2011-07-11 12:05:00,37.45,37.45,37.41,37.42,24000.0,33.483,33.483,33.4472,33.4562,24000.0
2011-07-11 12:10:00,37.42,37.43,37.38,37.4,23200.0,33.4562,33.4651,33.4204,33.4383,23200.0
2011-07-11 12:15:00,37.4,37.45,37.38,37.43,26400.0,33.4383,33.483,33.4204,33.4651,26400.0
2011-07-11 12:20:00,37.43,37.44,37.4,37.4,25800.0,33.4651,33.4741,33.4383,33.4383,25800.0
2011-07-11 12:25:00,37.4,37.42,37.4,37.41,24200.0,33.4383,33.4562,33.4383,33.4472,24200.0
2011-07-11 12:30:00,37.42,37.44,37.39,37.39,16800.0,33.4562,33.4741,33.4294,33.4294,16800.0
2011-07-11 12:35:00,37.4,37.4,37.38,37.39,18400.0,33.4383,33.4383,33.4204,33.4294,18400.0
2011-07-11 12:40:00,37.41,37.44,37.4,37.41,11400.0,33.4472,33.4741,33.4383,33.4472,11400.0
2011-07-11 12:45:00,37.42,37.42,37.33,37.35,36200.0,33.4562,33.4562,33.3757,33.3936,36200.0
2011-07-11 12:50:00,37.34,37.34,37.31,37.32,39600.0,33.3847,33.3847,33.3578,33.3668,39600.0
2011-07-11 12:55:00,37.33,37.33,37.31,37.32,17600.0,33.3757,33.3757,33.3578,33.3668,17600.0
2011-07-11 13:00:00,37.31,37.33,37.3,37.33,17200.0,33.3578,33.3757,33.3489,33.3757,17200.0
2011-07-11 13:05:00,37.32,37.33,37.27,37.29,20200.0,33.3668,33.3757,33.3221,33.34,20200.0
2011-07-11 13:10:00,37.29,37.3,37.27,37.27,13000.0,33.34,33.3489,33.3221,33.3221,13000.0
2011-07-11 13:15:00,37.27,37.27,37.18,37.21,39000.0,33.3221,33.3221,33.2416,33.2684,39000.0
2011-07-11 13:20:00,37.21,37.27,37.21,37.26,12800.0,33.2684,33.3221,33.2684,33.3131,12800.0
2011-07-11 13:25:00,37.24,37.26,37.23,37.26,11800.0,33.2953,33.3131,33.2863,33.3131,11800.0
2011-07-11 13:30:00,37.26,37.29,37.26,37.27,19400.0,33.3131,33.34,33.3131,33.3221,19400.0
2011-07-11 13:35:00,37.26,37.27,37.23,37.25,21600.0,33.3131,33.3221,33.2863,33.3042,21600.0
2011-07-11 13:40:00,37.26,37.26,37.21,37.26,17200.0,33.3131,33.3131,33.2684,33.3131,17200.0
2011-07-11 13:45:00,37.25,37.29,37.23,37.28,22200.0,33.3042,33.34,33.2863,33.331,22200.0
2011-07-11 13:50:00,37.27,37.32,37.27,37.3,29000.0,33.3221,33.3668,33.3221,33.3489,29000.0
2011-07-11 13:55:00,37.3,37.33,37.29,37.33,24000.0,33.3489,33.3757,33.34,33.3757,24000.0
2011-07-11 14:00:00,37.33,37.35,37.31,37.34,12800.0,33.3757,33.3936,33.3578,33.3847,12800.0
2011-07-11 14:05:00,37.32,37.32,37.3,37.31,16600.0,33.3668,33.3668,33.3489,33.3578,16600.0
2011-07-11 14:10:00,37.31,37.33,37.29,37.31,49400.0,33.3578,33.3757,33.34,33.3578,49400.0
2011-07-11 14:15:00,37.3,37.31,37.29,37.3,55600.0,33.3489,33.3578,33.34,33.3489,55600.0
2011-07-11 14:20:00,37.3,37.35,37.29,37.31,37800.0,33.3489,33.3936,33.34,33.3578,37800.0
2011-07-11 14:25:00,37.31,37.35,37.31,37.34,36000.0,33.3578,33.3936,33.3578,33.3847,36000.0
2011-07-11 14:30:00,37.35,37.35,37.27,37.29,35200.0,33.3936,33.3936,33.3221,33.34,35200.0
2011-07-11 14:35:00,37.3,37.38,37.29,37.38,25600.0,33.3489,33.4204,33.34,33.4204,25600.0
2011-07-11 14:40:00,37.38,37.41,37.34,37.41,51400.0,33.4204,33.4472,33.3847,33.4472,51400.0
2011-07-11 14:45:00,37.41,37.43,37.38,37.4,28000.0,33.4472,33.4651,33.4204,33.4383,28000.0
2011-07-11 14:50:00,37.38,37.41,37.35,37.41,39400.0,33.4204,33.4472,33.3936,33.4472,39400.0
2011-07-11 14:55:00,37.41,37.44,37.4,37.44,45800.0,33.4472,33.4741,33.4383,33.4741,45800.0
2011-07-11 15:00:00,37.44,37.45,37.41,37.42,24000.0,33.4741,33.483,33.4472,33.4562,24000.0
2011-07-11 15:05:00,37.42,37.42,37.32,37.32,79200.0,33.4562,33.4562,33.3668,33.3668,79200.0
2011-07-11 15:10:00,37.32,37.33,37.31,37.31,57400.0,33.3668,33.3757,33.3578,33.3578,57400.0
2011-07-11 15:15:00,37.31,37.31,37.27,37.27,38000.0,33.3578,33.3578,33.3221,33.3221,38000.0
2011-07-11 15:20:00,37.27,37.32,37.26,37.29,55400.0,33.3221,33.3668,33.3131,33.34,55400.0
2011-07-11 15:25:00,37.28,37.35,37.26,37.35,48000.0,33.331,33.3936,33.3131,33.3936,48000.0
2011-07-11 15:30:00,37.35,37.38,37.34,37.37,61800.0,33.3936,33.4204,33.3847,33.4115,61800.0
2011-07-11 15:35:00,37.38,37.38,37.31,37.33,58200.0,33.4204,33.4204,33.3578,33.3757,58200.0
2011-07-11 15:40:00,37.33,37.4,37.32,37.37,56000.0,33.3757,33.4383,33.3668,33.4115,56000.0
2011-07-11 15:45:00,37.38,37.38,37.28,37.3,69000.0,33.4204,33.4204,33.331,33.3489,69000.0
2011-07-11 15:50:00,37.3,37.32,37.27,37.3,101600.0,33.3489,33.3668,33.3221,33.3489,101600.0
2011-07-11 15:55:00,37.31,37.38,37.31,37.37,192000.0,33.3578,33.4204,33.3578,33.4115,192000.0
2011-07-12 09:30:00,36.69,36.77,36.44,36.5,276000.0,32.8035,32.875,32.58,32.6336,276000.0
2011-07-12 09:35:00,36.52,36.58,36.35,36.58,143800.0,32.6515,32.7052,32.4995,32.7052,143800.0
2011-07-12 09:40:00,36.59,36.6,36.52,36.58,119200.0,32.7141,32.723,32.6515,32.7052,119200.0
2011-07-12 09:45:00,36.59,36.6,36.56,36.59,49800.0,32.7141,32.723,32.6873,32.7141,49800.0
2011-07-12 09:50:00,36.58,36.66,36.58,36.62,161400.0,32.7052,32.7767,32.7052,32.7409,161400.0
2011-07-12 09:55:00,36.6,36.73,36.6,36.73,65000.0,32.723,32.8393,32.723,32.8393,65000.0
2011-07-12 10:00:00,36.72,36.81,36.67,36.74,110000.0,32.8303,32.9108,32.7856,32.8482,110000.0
2011-07-12 10:05:00,36.74,36.77,36.71,36.75,108600.0,32.8482,32.875,32.8214,32.8572,108600.0
2011-07-12 10:10:00,36.76,36.77,36.66,36.68,126400.0,32.8661,32.875,32.7767,32.7946,126400.0
2011-07-12 10:15:00,36.67,36.73,36.66,36.73,45800.0,32.7856,32.8393,32.7767,32.8393,45800.0
2011-07-12 10:20:00,36.7,36.8,36.7,36.74,136800.0,32.8125,32.9019,32.8125,32.8482,136800.0
2011-07-12 10:25:00,36.74,36.77,36.69,36.75,24200.0,32.8482,32.875,32.8035,32.8572,24200.0
2011-07-12 10:30:00,36.76,36.77,36.69,36.69,80600.0,32.8661,32.875,32.8035,32.8035,80600.0
2011-07-12 10:35:00,36.7,36.72,36.67,36.68,52200.0,32.8125,32.8303,32.7856,32.7946,52200.0
2011-07-12 10:40:00,36.68,36.74,36.68,36.7,23800.0,32.7946,32.8482,32.7946,32.8125,23800.0
2011-07-12 10:45:00,36.7,36.74,36.67,36.69,43800.0,32.8125,32.8482,32.7856,32.8035,43800.0
2011-07-12 10:50:00,36.68,36.69,36.6,36.68,70400.0,32.7946,32.8035,32.723,32.7946,70400.0
2011-07-12 10:55:00,36.68,36.77,36.68,36.74,72000.0,32.7946,32.875,32.7946,32.8482,72000.0
2011-07-12 11:00:00,36.74,36.84,36.74,36.8,58000.0,32.8482,32.9376,32.8482,32.9019,58000.0
2011-07-12 11:05:00,36.8,36.8,36.74,36.74,48200.0,32.9019,32.9019,32.8482,32.8482,48200.0
2011-07-12 11:10:00,36.74,36.77,36.74,36.74,32400.0,32.8482,32.875,32.8482,32.8482,32400.0
2011-07-12 11:15:00,36.74,36.76,36.73,36.76,29400.0,32.8482,32.8661,32.8393,32.8661,29400.0
2011-07-12 11:20:00,36.75,36.82,36.74,36.82,55000.0,32.8572,32.9197,32.8482,32.9197,55000.0
2011-07-12 11:25:00,36.83,36.86,36.79,36.85,34600.0,32.9287,32.9555,32.8929,32.9466,34600.0
2011-07-12 11:30:00,36.85,36.88,36.83,36.84,37600.0,32.9466,32.9734,32.9287,32.9376,37600.0
2011-07-12 11:35:00,36.84,36.88,36.83,36.85,12400.0,32.9376,32.9734,32.9287,32.9466,12400.0
2011-07-12 11:40:00,36.85,36.95,36.84,36.94,51000.0,32.9466,33.036,32.9376,33.027,51000.0
2011-07-12 11:45:00,36.94,36.96,36.85,36.86,55200.0,33.027,33.0449,32.9466,32.9555,55200.0
2011-07-12 11:50:00,36.87,36.88,36.84,36.84,29200.0,32.9644,32.9734,32.9376,32.9376,29200.0
2011-07-12 11:55:00,36.84,36.84,36.8,36.81,51200.0,32.9376,32.9376,32.9019,32.9108,51200.0
2011-07-12 12:00:00,36.82,36.83,36.77,36.8,23400.0,32.9197,32.9287,32.875,32.9019,23400.0
2011-07-12 12:05:00,36.81,36.92,36.8,36.91,33400.0,32.9108,33.0092,32.9019,33.0002,33400.0
2011-07-12 12:10:00,36.91,36.93,36.86,36.87,51200.0,33.0002,33.0181,32.9555,32.9644,51200.0
2011-07-12 12:15:00,36.87,36.87,36.83,36.85,34800.0,32.9644,32.9644,32.9287,32.9466,34800.0
2011-07-12 12:20:00,36.84,36.85,36.83,36.84,14800.0,32.9376,32.9466,32.9287,32.9376,14800.0
2011-07-12 12:25:00,36.83,36.83,36.77,36.78,18000.0,32.9287,32.9287,32.875,32.884,18000.0
2011-07-12 12:30:00,36.79,36.83,36.78,36.83,25800.0,32.8929,32.9287,32.884,32.9287,25800.0
2011-07-12 12:35:00,36.83,36.83,36.76,36.77,34800.0,32.9287,32.9287,32.8661,32.875,34800.0
2011-07-12 12:40:00,36.77,36.77,36.74,36.75,67600.0,32.875,32.875,32.8482,32.8572,67600.0
2011-07-12 12:45:00,36.74,36.77,36.73,36.74,62000.0,32.8482,32.875,32.8393,32.8482,62000.0
2011-07-12 12:50:00,36.74,36.77,36.74,36.76,20000.0,32.8482,32.875,32.8482,32.8661,20000.0
2011-07-12 12:55:00,36.76,36.82,36.76,36.81,35200.0,32.8661,32.9197,32.8661,32.9108,35200.0
2011-07-12 13:00:00,36.81,36.84,36.8,36.84,31200.0,32.9108,32.9376,32.9019,32.9376,31200.0
2011-07-12 13:05:00,36.84,36.89,36.84,36.88,34600.0,32.9376,32.9823,32.9376,32.9734,34600.0
2011-07-12 13:10:00,36.88,36.88,36.85,36.87,17200.0,32.9734,32.9734,32.9466,32.9644,17200.0
2011-07-12 13:15:00,36.86,36.87,36.81,36.85,75200.0,32.9555,32.9644,32.9108,32.9466,75200.0
2011-07-12 13:20:00,36.85,36.87,36.84,36.85,37200.0,32.9466,32.9644,32.9376,32.9466,37200.0
2011-07-12 13:25:00,36.85,36.85,36.8,36.82,108600.0,32.9466,32.9466,32.9019,32.9197,108600.0
2011-07-12 13:30:00,36.81,36.82,36.78,36.82,80200.0,32.9108,32.9197,32.884,32.9197,80200.0
2011-07-12 13:35:00,36.81,36.82,36.79,36.79,63000.0,32.9108,32.9197,32.8929,32.8929,63000.0
2011-07-12 13:40:00,36.8,36.8,36.77,36.79,57800.0,32.9019,32.9019,32.875,32.8929,57800.0
2011-07-12 13:45:00,36.79,36.8,36.77,36.79,80600.0,32.8929,32.9019,32.875,32.8929,80600.0
2011-07-12 13:50:00,36.79,36.8,36.76,36.76,56400.0,32.8929,32.9019,32.8661,32.8661,56400.0
2011-07-12 13:55:00,36.76,36.79,36.74,36.77,124800.0,32.8661,32.8929,32.8482,32.875,124800.0
2011-07-12 14:00:00,36.79,36.85,36.77,36.8,95600.0,32.8929,32.9466,32.875,32.9019,95600.0
2011-07-12 14:05:00,36.8,36.88,36.78,36.86,53600.0,32.9019,32.9734,32.884,32.9555,53600.0
2011-07-12 14:10:00,36.87,37.01,36.87,36.94,128800.0,32.9644,33.0896,32.9644,33.027,128800.0
2011-07-12 14:15:00,36.94,37.02,36.94,36.99,70200.0,33.027,33.0986,33.027,33.0717,70200.0
2011-07-12 14:20:00,36.99,37.04,36.96,36.96,53200.0,33.0717,33.1164,33.0449,33.0449,53200.0
2011-07-12 14:25:00,36.96,37.01,36.95,36.98,50200.0,33.0449,33.0896,33.036,33.0628,50200.0
2011-07-12 14:30:00,36.99,37.01,36.9,36.92,45600.0,33.0717,33.0896,32.9913,33.0092,45600.0
2011-07-12 14:35:00,36.93,36.94,36.87,36.9,50800.0,33.0181,33.027,32.9644,32.9913,50800.0
2011-07-12 14:40:00,36.91,36.93,36.85,36.9,63200.0,33.0002,33.0181,32.9466,32.9913,63200.0
2011-07-12 14:45:00,36.9,36.91,36.87,36.9,92400.0,32.9913,33.0002,32.9644,32.9913,92400.0
2011-07-12 14:50:00,36.89,36.89,36.85,36.85,77000.0,32.9823,32.9823,32.9466,32.9466,77000.0
2011-07-12 14:55:00,36.85,36.88,36.83,36.83,128200.0,32.9466,32.9734,32.9287,32.9287,128200.0
2011-07-12 15:00:00,36.83,36.9,36.83,36.88,46200.0,32.9287,32.9913,32.9287,32.9734,46200.0
2011-07-12 15:05:00,36.88,36.91,36.84,36.85,58000.0,32.9734,33.0002,32.9376,32.9466,58000.0
2011-07-12 15:10:00,36.85,36.87,36.76,36.77,57000.0,32.9466,32.9644,32.8661,32.875,57000.0
2011-07-12 15:15:00,36.77,36.87,36.77,36.87,98600.0,32.875,32.9644,32.875,32.9644,98600.0
2011-07-12 15:20:00,36.87,36.88,36.81,36.85,77800.0,32.9644,32.9734,32.9108,32.9466,77800.0
2011-07-12 15:25:00,36.84,36.85,36.76,36.81,259200.0,32.9376,32.9466,32.8661,32.9108,259200.0
2011-07-12 15:30:00,36.81,36.83,36.79,36.82,66200.0,32.9108,32.9287,32.8929,32.9197,66200.0
2011-07-12 15:35:00,36.82,36.84,36.79,36.83,82400.0,32.9197,32.9376,32.8929,32.9287,82400.0
2011-07-12 15:40:00,36.84,36.84,36.79,36.79,95600.0,32.9376,32.9376,32.8929,32.8929,95600.0
2011-07-12 15:45:00,36.79,36.82,36.74,36.75,324000.0,32.8929,32.9197,32.8482,32.8572,324000.0
2011-07-12 15:50:00,36.74,36.83,36.74,36.77,234200.0,32.8482,32.9287,32.8482,32.875,234200.0
2011-07-12 15:55:00,36.77,36.81,36.76,36.77,189400.0,32.875,32.9108,32.8661,32.875,189400.0
2011-07-13 09:30:00,37.06,37.16,36.83,37.14,63000.0,33.1343,33.2237,32.9287,33.2058,63000.0
2011-07-13 09:35:00,37.13,37.26,37.11,37.21,66600.0,33.1969,33.3131,33.179,33.2684,66600.0
2011-07-13 09:40:00,37.22,37.35,37.19,37.29,80800.0,33.2774,33.3936,33.2506,33.34,80800.0
2011-07-13 09:45:00,37.29,37.29,37.22,37.25,58600.0,33.34,33.34,33.2774,33.3042,58600.0
2011-07-13 09:50:00,37.26,37.26,37.18,37.19,29000.0,33.3131,33.3131,33.2416,33.2506,29000.0
2011-07-13 09:55:00,37.19,37.21,37.05,37.07,54000.0,33.2506,33.2684,33.1254,33.1433,54000.0
2011-07-13 10:00:00,37.08,37.24,37.08,37.23,102000.0,33.1522,33.2953,33.1522,33.2863,102000.0
2011-07-13 10:05:00,37.23,37.32,37.22,37.25,62200.0,33.2863,33.3668,33.2774,33.3042,62200.0
2011-07-13 10:10:00,37.25,37.32,37.2,37.25,34800.0,33.3042,33.3668,33.2595,33.3042,34800.0
2011-07-13 10:15:00,37.26,37.38,37.26,37.35,51800.0,33.3131,33.4204,33.3131,33.3936,51800.0
2011-07-13 10:20:00,37.34,37.49,37.34,37.42,89200.0,33.3847,33.5188,33.3847,33.4562,89200.0
2011-07-13 10:25:00,37.41,37.45,37.4,37.42,28600.0,33.4472,33.483,33.4383,33.4562,28600.0
2011-07-13 10:30:00,37.45,37.54,37.44,37.54,64000.0,33.483,33.5635,33.4741,33.5635,64000.0
2011-07-13 10:35:00,37.53,37.54,37.48,37.49,47800.0,33.5545,33.5635,33.5098,33.5188,47800.0
2011-07-13 10:40:00,37.49,37.54,37.48,37.49,46800.0,33.5188,33.5635,33.5098,33.5188,46800.0
2011-07-13 10:45:00,37.52,37.54,37.49,37.52,18800.0,33.5456,33.5635,33.5188,33.5456,18800.0
2011-07-13 10:50:00,37.52,37.56,37.52,37.56,39400.0,33.5456,33.5814,33.5456,33.5814,39400.0
2011-07-13 10:55:00,37.56,37.59,37.49,37.53,41800.0,33.5814,33.6082,33.5188,33.5545,41800.0
2011-07-13 11:00:00,37.53,37.53,37.45,37.48,30800.0,33.5545,33.5545,33.483,33.5098,30800.0
2011-07-13 11:05:00,37.47,37.49,37.43,37.46,41400.0,33.5009,33.5188,33.4651,33.4919,41400.0
2011-07-13 11:10:00,37.46,37.49,37.42,37.42,32400.0,33.4919,33.5188,33.4562,33.4562,32400.0
2011-07-13 11:15:00,37.41,37.49,37.41,37.46,29600.0,33.4472,33.5188,33.4472,33.4919,29600.0
2011-07-13 11:20:00,37.46,37.51,37.45,37.46,55000.0,33.4919,33.5367,33.483,33.4919,55000.0
2011-07-13 11:25:00,37.47,37.51,37.47,37.47,20600.0,33.5009,33.5367,33.5009,33.5009,20600.0
2011-07-13 11:30:00,37.47,37.55,37.45,37.54,104000.0,33.5009,33.5724,33.483,33.5635,104000.0
2011-07-13 11:35:00,37.54,37.55,37.51,37.51,39000.0,33.5635,33.5724,33.5367,33.5367,39000.0
2011-07-13 11:40:00,37.51,37.59,37.51,37.57,69400.0,33.5367,33.6082,33.5367,33.5903,69400.0
2011-07-13 11:45:00,37.57,37.6,37.51,37.52,73800.0,33.5903,33.6171,33.5367,33.5456,73800.0
2011-07-13 11:50:00,37.5,37.57,37.48,37.57,76800.0,33.5277,33.5903,33.5098,33.5903,76800.0
2011-07-13 11:55:00,37.56,37.56,37.52,37.53,25600.0,33.5814,33.5814,33.5456,33.5545,25600.0
2011-07-13 12:00:00,37.53,37.54,37.47,37.49,111600.0,33.5545,33.5635,33.5009,33.5188,111600.0
2011-07-13 12:05:00,37.49,37.49,37.45,37.49,27400.0,33.5188,33.5188,33.483,33.5188,27400.0
2011-07-13 12:10:00,37.49,37.56,37.48,37.54,33000.0,33.5188,33.5814,33.5098,33.5635,33000.0
2011-07-13 12:15:00,37.54,37.54,37.51,37.52,40200.0,33.5635,33.5635,33.5367,33.5456,40200.0
2011-07-13 12:20:00,37.52,37.54,37.51,37.52,21000.0,33.5456,33.5635,33.5367,33.5456,21000.0
2011-07-13 12:25:00,37.52,37.52,37.49,37.51,35800.0,33.5456,33.5456,33.5188,33.5367,35800.0
2011-07-13 12:30:00,37.49,37.49,37.45,37.47,24800.0,33.5188,33.5188,33.483,33.5009,24800.0
2011-07-13 12:35:00,37.46,37.46,37.4,37.42,27800.0,33.4919,33.4919,33.4383,33.4562,27800.0
2011-07-13 12:40:00,37.43,37.49,37.42,37.49,67200.0,33.4651,33.5188,33.4562,33.5188,67200.0
2011-07-13 12:45:00,37.49,37.53,37.46,37.51,69200.0,33.5188,33.5545,33.4919,33.5367,69200.0
2011-07-13 12:50:00,37.51,37.52,37.49,37.52,23800.0,33.5367,33.5456,33.5188,33.5456,23800.0
2011-07-13 12:55:00,37.52,37.52,37.49,37.51,8200.0,33.5456,33.5456,33.5188,33.5367,8200.0
2011-07-13 13:00:00,37.49,37.51,37.46,37.48,42400.0,33.5188,33.5367,33.4919,33.5098,42400.0
2011-07-13 13:05:00,37.47,37.49,37.46,37.47,20200.0,33.5009,33.5188,33.4919,33.5009,20200.0
2011-07-13 13:10:00,37.48,37.52,37.47,37.52,38600.0,33.5098,33.5456,33.5009,33.5456,38600.0
2011-07-13 13:15:00,37.51,37.52,37.46,37.51,23000.0,33.5367,33.5456,33.4919,33.5367,23000.0
2011-07-13 13:20:00,37.51,37.57,37.5,37.57,28000.0,33.5367,33.5903,33.5277,33.5903,28000.0
2011-07-13 13:25:00,37.56,37.56,37.49,37.53,21000.0,33.5814,33.5814,33.5188,33.5545,21000.0
2011-07-13 13:30:00,37.54,37.57,37.51,37.53,32600.0,33.5635,33.5903,33.5367,33.5545,32600.0
2011-07-13 13:35:00,37.53,37.58,37.53,37.56,23200.0,33.5545,33.5992,33.5545,33.5814,23200.0
2011-07-13 13:40:00,37.56,37.56,37.53,37.56,21000.0,33.5814,33.5814,33.5545,33.5814,21000.0
2011-07-13 13:45:00,37.56,37.57,37.52,37.54,35800.0,33.5814,33.5903,33.5456,33.5635,35800.0
2011-07-13 13:50:00,37.52,37.54,37.45,37.47,31600.0,33.5456,33.5635,33.483,33.5009,31600.0
2011-07-13 13:55:00,37.46,37.48,37.44,37.47,32800.0,33.4919,33.5098,33.4741,33.5009,32800.0
2011-07-13 14:00:00,37.47,37.47,37.43,37.46,31400.0,33.5009,33.5009,33.4651,33.4919,31400.0
2011-07-13 14:05:00,37.47,37.47,37.45,37.46,30800.0,33.5009,33.5009,33.483,33.4919,30800.0
2011-07-13 14:10:00,37.45,37.51,37.45,37.49,188400.0,33.483,33.5367,33.483,33.5188,188400.0
2011-07-13 14:15:00,37.49,37.55,37.49,37.52,122600.0,33.5188,33.5724,33.5188,33.5456,122600.0
2011-07-13 14:20:00,37.53,37.53,37.43,37.45,102800.0,33.5545,33.5545,33.4651,33.483,102800.0
2011-07-13 14:25:00,37.45,37.45,37.32,37.34,93000.0,33.483,33.483,33.3668,33.3847,93000.0
2011-07-13 14:30:00,37.34,37.35,37.32,37.32,88000.0,33.3847,33.3936,33.3668,33.3668,88000.0
2011-07-13 14:35:00,37.32,37.33,37.29,37.29,51000.0,33.3668,33.3757,33.34,33.34,51000.0
2011-07-13 14:40:00,37.29,37.29,37.21,37.23,40800.0,33.34,33.34,33.2684,33.2863,40800.0
2011-07-13 14:45:00,37.22,37.25,37.2,37.22,91400.0,33.2774,33.3042,33.2595,33.2774,91400.0
2011-07-13 14:50:00,37.22,37.28,37.22,37.28,29600.0,33.2774,33.331,33.2774,33.331,29600.0
2011-07-13 14:55:00,37.29,37.29,37.26,37.28,18000.0,33.34,33.34,33.3131,33.331,18000.0
2011-07-13 15:00:00,37.28,37.38,37.26,37.29,56600.0,33.331,33.4204,33.3131,33.34,56600.0
2011-07-13 15:05:00,37.3,37.3,37.2,37.23,72800.0,33.3489,33.3489,33.2595,33.2863,72800.0
2011-07-13 15:10:00,37.23,37.24,37.1,37.11,51600.0,33.2863,33.2953,33.1701,33.179,51600.0
2011-07-13 15:15:00,37.11,37.21,37.1,37.11,49000.0,33.179,33.2684,33.1701,33.179,49000.0
2011-07-13 15:20:00,37.1,37.11,37.05,37.1,25200.0,33.1701,33.179,33.1254,33.1701,25200.0
2011-07-13 15:25:00,37.09,37.15,37.08,37.12,20400.0,33.1611,33.2148,33.1522,33.188,20400.0
2011-07-13 15:30:00,37.12,37.12,37.06,37.09,33400.0,33.188,33.188,33.1343,33.1611,33400.0
2011-07-13 15:35:00,37.08,37.1,37.02,37.02,31400.0,33.1522,33.1701,33.0986,33.0986,31400.0
2011-07-13 15:40:00,37.02,37.03,36.98,36.99,75600.0,33.0986,33.1075,33.0628,33.0717,75600.0
2011-07-13 15:45:00,37.0,37.01,36.93,36.97,99200.0,33.0807,33.0896,33.0181,33.0539,99200.0
2011-07-13 15:50:00,36.99,37.03,36.95,37.01,126000.0,33.0717,33.1075,33.036,33.0896,126000.0
2011-07-13 15:55:00,37.01,37.06,36.99,37.02,123800.0,33.0896,33.1343,33.0717,33.0986,123800.0
2011-07-14 09:30:00,37.31,37.52,37.2,37.47,201200.0,33.3578,33.5456,33.2595,33.5009,201200.0
2011-07-14 09:35:00,37.49,37.52,37.42,37.45,86600.0,33.5188,33.5456,33.4562,33.483,86600.0
2011-07-14 09:40:00,37.45,37.47,37.35,37.37,159200.0,33.483,33.5009,33.3936,33.4115,159200.0
2011-07-14 09:45:00,37.37,37.45,37.33,37.43,73200.0,33.4115,33.483,33.3757,33.4651,73200.0
2011-07-14 09:50:00,37.44,37.62,37.44,37.62,81400.0,33.4741,33.635,33.4741,33.635,81400.0
2011-07-14 09:55:00,37.62,37.67,37.52,37.55,77800.0,33.635,33.6797,33.5456,33.5724,77800.0
2011-07-14 10:00:00,37.58,37.63,37.58,37.6,50600.0,33.5992,33.6439,33.5992,33.6171,50600.0
2011-07-14 10:05:00,37.6,37.71,37.6,37.71,73800.0,33.6171,33.7155,33.6171,33.7155,73800.0
2011-07-14 10:10:00,37.69,37.74,37.63,37.67,87600.0,33.6976,33.7423,33.6439,33.6797,87600.0
2011-07-14 10:15:00,37.68,37.73,37.68,37.71,43800.0,33.6886,33.7333,33.6886,33.7155,43800.0
2011-07-14 10:20:00,37.7,37.79,37.69,37.71,83000.0,33.7065,33.787,33.6976,33.7155,83000.0
2011-07-14 10:25:00,37.71,37.78,37.71,37.72,32600.0,33.7155,33.7781,33.7155,33.7244,32600.0
2011-07-14 10:30:00,37.71,37.74,37.62,37.65,51600.0,33.7155,33.7423,33.635,33.6618,51600.0
2011-07-14 10:35:00,37.63,37.64,37.51,37.56,61200.0,33.6439,33.6529,33.5367,33.5814,61200.0
2011-07-14 10:40:00,37.56,37.59,37.44,37.48,69400.0,33.5814,33.6082,33.4741,33.5098,69400.0
2011-07-14 10:45:00,37.48,37.48,37.37,37.42,35600.0,33.5098,33.5098,33.4115,33.4562,35600.0
2011-07-14 10:50:00,37.41,37.44,37.37,37.43,74800.0,33.4472,33.4741,33.4115,33.4651,74800.0
2011-07-14 10:55:00,37.44,37.44,37.24,37.27,46000.0,33.4741,33.4741,33.2953,33.3221,46000.0
2011-07-14 11:00:00,37.26,37.33,37.24,37.33,29200.0,33.3131,33.3757,33.2953,33.3757,29200.0
2011-07-14 11:05:00,37.34,37.38,37.32,37.32,33000.0,33.3847,33.4204,33.3668,33.3668,33000.0
2011-07-14 11:10:00,37.32,37.32,37.23,37.24,31400.0,33.3668,33.3668,33.2863,33.2953,31400.0
2011-07-14 11:15:00,37.23,37.3,37.21,37.29,22200.0,33.2863,33.3489,33.2684,33.34,22200.0
2011-07-14 11:20:00,37.3,37.33,37.24,37.27,23800.0,33.3489,33.3757,33.2953,33.3221,23800.0
2011-07-14 11:25:00,37.26,37.32,37.22,37.28,30800.0,33.3131,33.3668,33.2774,33.331,30800.0
2011-07-14 11:30:00,37.27,37.27,37.2,37.24,20600.0,33.3221,33.3221,33.2595,33.2953,20600.0
2011-07-14 11:35:00,37.26,37.26,37.16,37.18,32800.0,33.3131,33.3131,33.2237,33.2416,32800.0
2011-07-14 11:40:00,37.16,37.21,37.15,37.17,23600.0,33.2237,33.2684,33.2148,33.2327,23600.0
2011-07-14 11:45:00,37.18,37.22,37.17,37.19,13400.0,33.2416,33.2774,33.2327,33.2506,13400.0
2011-07-14 11:50:00,37.19,37.19,37.12,37.12,27400.0,33.2506,33.2506,33.188,33.188,27400.0
2011-07-14 11:55:00,37.12,37.16,37.11,37.12,20400.0,33.188,33.2237,33.179,33.188,20400.0
2011-07-14 12:00:00,37.1,37.11,37.04,37.05,38000.0,33.1701,33.179,33.1164,33.1254,38000.0
2011-07-14 12:05:00,37.05,37.09,37.0,37.05,23400.0,33.1254,33.1611,33.0807,33.1254,23400.0
2011-07-14 12:10:00,37.04,37.06,36.99,37.03,12600.0,33.1164,33.1343,33.0717,33.1075,12600.0
2011-07-14 12:15:00,37.02,37.03,36.92,36.94,44400.0,33.0986,33.1075,33.0092,33.027,44400.0
2011-07-14 12:20:00,36.94,36.95,36.91,36.94,14200.0,33.027,33.036,33.0002,33.027,14200.0
2011-07-14 12:25:00,36.91,36.94,36.88,36.94,11600.0,33.0002,33.027,32.9734,33.027,11600.0
2011-07-14 12:30:00,36.93,36.95,36.88,36.91,14000.0,33.0181,33.036,32.9734,33.0002,14000.0
2011-07-14 12:35:00,36.9,36.94,36.88,36.94,75600.0,32.9913,33.027,32.9734,33.027,75600.0
2011-07-14 12:40:00,36.94,36.98,36.94,36.95,29400.0,33.027,33.0628,33.027,33.036,29400.0
2011-07-14 12:45:00,36.95,36.95,36.86,36.87,25400.0,33.036,33.036,32.9555,32.9644,25400.0
2011-07-14 12:50:00,36.88,36.9,36.79,36.79,32000.0,32.9734,32.9913,32.8929,32.8929,32000.0
2011-07-14 12:55:00,36.79,36.81,36.71,36.72,55800.0,32.8929,32.9108,32.8214,32.8303,55800.0
2011-07-14 13:00:00,36.72,36.75,36.61,36.61,85200.0,32.8303,32.8572,32.732,32.732,85200.0
2011-07-14 13:05:00,36.62,36.71,36.62,36.68,46800.0,32.7409,32.8214,32.7409,32.7946,46800.0
2011-07-14 13:10:00,36.68,36.68,36.6,36.6,21600.0,32.7946,32.7946,32.723,32.723,21600.0
2011-07-14 13:15:00,36.6,36.63,36.56,36.58,29600.0,32.723,32.7499,32.6873,32.7052,29600.0
2011-07-14 13:20:00,36.58,36.59,36.54,36.56,34200.0,32.7052,32.7141,32.6694,32.6873,34200.0
2011-07-14 13:25:00,36.56,36.58,36.51,36.57,53200.0,32.6873,32.7052,32.6426,32.6962,53200.0
2011-07-14 13:30:00,36.58,36.84,36.56,36.79,144400.0,32.7052,32.9376,32.6873,32.8929,144400.0
2011-07-14 13:35:00,36.79,36.82,36.65,36.66,69200.0,32.8929,32.9197,32.7678,32.7767,69200.0
2011-07-14 13:40:00,36.66,36.73,36.65,36.7,36000.0,32.7767,32.8393,32.7678,32.8125,36000.0
2011-07-14 13:45:00,36.71,36.71,36.6,36.66,43400.0,32.8214,32.8214,32.723,32.7767,43400.0
2011-07-14 13:50:00,36.66,36.66,36.54,36.56,57800.0,32.7767,32.7767,32.6694,32.6873,57800.0
2011-07-14 13:55:00,36.56,36.65,36.54,36.65,34000.0,32.6873,32.7678,32.6694,32.7678,34000.0
2011-07-14 14:00:00,36.65,36.69,36.62,36.63,53000.0,32.7678,32.8035,32.7409,32.7499,53000.0
2011-07-14 14:05:00,36.63,36.63,36.57,36.61,31800.0,32.7499,32.7499,32.6962,32.732,31800.0
2011-07-14 14:10:00,36.62,36.72,36.62,36.72,44600.0,32.7409,32.8303,32.7409,32.8303,44600.0
2011-07-14 14:15:00,36.7,36.74,36.65,36.65,43600.0,32.8125,32.8482,32.7678,32.7678,43600.0
2011-07-14 14:20:00,36.66,36.71,36.63,36.63,46000.0,32.7767,32.8214,32.7499,32.7499,46000.0
2011-07-14 14:25:00,36.63,36.64,36.53,36.6,38800.0,32.7499,32.7588,32.6605,32.723,38800.0
2011-07-14 14:30:00,36.59,36.65,36.58,36.62,33200.0,32.7141,32.7678,32.7052,32.7409,33200.0
2011-07-14 14:35:00,36.62,36.62,36.56,36.59,29000.0,32.7409,32.7409,32.6873,32.7141,29000.0
2011-07-14 14:40:00,36.59,36.66,36.59,36.65,23000.0,32.7141,32.7767,32.7141,32.7678,23000.0
2011-07-14 14:45:00,36.65,36.65,36.57,36.58,26800.0,32.7678,32.7678,32.6962,32.7052,26800.0
2011-07-14 14:50:00,36.58,36.58,36.52,36.52,28200.0,32.7052,32.7052,32.6515,32.6515,28200.0
2011-07-14 14:55:00,36.52,36.55,36.49,36.55,20000.0,32.6515,32.6783,32.6247,32.6783,20000.0
2011-07-14 15:00:00,36.55,36.59,36.54,36.56,26400.0,32.6783,32.7141,32.6694,32.6873,26400.0
2011-07-14 15:05:00,36.56,36.56,36.43,36.46,36400.0,32.6873,32.6873,32.5711,32.5979,36400.0
2011-07-14 15:10:00,36.46,36.55,36.43,36.54,35600.0,32.5979,32.6783,32.5711,32.6694,35600.0
2011-07-14 15:15:00,36.55,36.57,36.49,36.54,26000.0,32.6783,32.6962,32.6247,32.6694,26000.0
2011-07-14 15:20:00,36.55,36.62,36.54,36.55,35400.0,32.6783,32.7409,32.6694,32.6783,35400.0
2011-07-14 15:25:00,36.55,36.57,36.5,36.53,33000.0,32.6783,32.6962,32.6336,32.6605,33000.0
2011-07-14 15:30:00,36.53,36.58,36.52,36.57,37800.0,32.6605,32.7052,32.6515,32.6962,37800.0
2011-07-14 15:35:00,36.57,36.66,36.57,36.66,77000.0,32.6962,32.7767,32.6962,32.7767,77000.0
2011-07-14 15:40:00,36.65,36.66,36.58,36.58,57600.0,32.7678,32.7767,32.7052,32.7052,57600.0
2011-07-14 15:45:00,36.58,36.59,36.52,36.54,63400.0,32.7052,32.7141,32.6515,32.6694,63400.0
2011-07-14 15:50:00,36.49,36.54,36.41,36.49,321800.0,32.6247,32.6694,32.5532,32.6247,321800.0
2011-07-14 15:55:00,36.49,36.54,36.47,36.49,227000.0,32.6247,32.6694,32.6068,32.6247,227000.0
2011-07-15 09:30:00,36.78,36.99,36.73,36.99,543200.0,32.884,33.0717,32.8393,33.0717,543200.0
2011-07-15 09:35:00,37.0,37.08,36.98,37.03,88400.0,33.0807,33.1522,33.0628,33.1075,88400.0
2011-07-15 09:40:00,37.03,37.08,36.88,36.93,92400.0,33.1075,33.1522,32.9734,33.0181,92400.0
2011-07-15 09:45:00,36.93,37.01,36.87,36.87,107000.0,33.0181,33.0896,32.9644,32.9644,107000.0
2011-07-15 09:50:00,36.87,36.87,36.75,36.76,76000.0,32.9644,32.9644,32.8572,32.8661,76000.0
2011-07-15 09:55:00,36.77,36.83,36.75,36.82,43200.0,32.875,32.9287,32.8572,32.9197,43200.0
2011-07-15 10:00:00,36.81,36.94,36.79,36.85,81200.0,32.9108,33.027,32.8929,32.9466,81200.0
2011-07-15 10:05:00,36.87,36.91,36.75,36.79,39600.0,32.9644,33.0002,32.8572,32.8929,39600.0
2011-07-15 10:10:00,36.79,36.87,36.74,36.87,59400.0,32.8929,32.9644,32.8482,32.9644,59400.0
2011-07-15 10:15:00,36.87,36.87,36.75,36.75,38200.0,32.9644,32.9644,32.8572,32.8572,38200.0
2011-07-15 10:20:00,36.76,36.81,36.74,36.78,71000.0,32.8661,32.9108,32.8482,32.884,71000.0
2011-07-15 10:25:00,36.78,36.79,36.7,36.77,86000.0,32.884,32.8929,32.8125,32.875,86000.0
2011-07-15 10:30:00,36.78,36.88,36.76,36.79,69600.0,32.884,32.9734,32.8661,32.8929,69600.0
2011-07-15 10:35:00,36.77,36.83,36.76,36.81,22400.0,32.875,32.9287,32.8661,32.9108,22400.0
2011-07-15 10:40:00,36.81,36.9,36.79,36.9,30000.0,32.9108,32.9913,32.8929,32.9913,30000.0
2011-07-15 10:45:00,36.89,36.89,36.77,36.77,51400.0,32.9823,32.9823,32.875,32.875,51400.0
2011-07-15 10:50:00,36.75,36.84,36.75,36.83,30200.0,32.8572,32.9376,32.8572,32.9287,30200.0
2011-07-15 10:55:00,36.82,36.83,36.72,36.74,30000.0,32.9197,32.9287,32.8303,32.8482,30000.0
2011-07-15 11:00:00,36.73,36.77,36.68,36.72,39400.0,32.8393,32.875,32.7946,32.8303,39400.0
2011-07-15 11:05:00,36.71,36.79,36.71,36.76,32000.0,32.8214,32.8929,32.8214,32.8661,32000.0
2011-07-15 11:10:00,36.76,36.8,36.75,36.78,60000.0,32.8661,32.9019,32.8572,32.884,60000.0
2011-07-15 11:15:00,36.78,36.82,36.76,36.81,23200.0,32.884,32.9197,32.8661,32.9108,23200.0
2011-07-15 11:20:00,36.81,36.84,36.78,36.83,14600.0,32.9108,32.9376,32.884,32.9287,14600.0
2011-07-15 11:25:00,36.83,36.86,36.81,36.81,13200.0,32.9287,32.9555,32.9108,32.9108,13200.0
2011-07-15 11:30:00,36.81,36.81,36.77,36.79,31600.0,32.9108,32.9108,32.875,32.8929,31600.0
2011-07-15 11:35:00,36.8,36.84,36.78,36.81,21600.0,32.9019,32.9376,32.884,32.9108,21600.0
2011-07-15 11:40:00,36.82,36.82,36.73,36.74,27000.0,32.9197,32.9197,32.8393,32.8482,27000.0
2011-07-15 11:45:00,36.73,36.74,36.7,36.74,15600.0,32.8393,32.8482,32.8125,32.8482,15600.0
2011-07-15 11:50:00,36.74,36.77,36.72,36.72,26800.0,32.8482,32.875,32.8303,32.8303,26800.0
2011-07-15 11:55:00,36.72,36.73,36.69,36.7,32000.0,32.8303,32.8393,32.8035,32.8125,32000.0
2011-07-15 12:00:00,36.7,36.82,36.7,36.79,59000.0,32.8125,32.9197,32.8125,32.8929,59000.0
2011-07-15 12:05:00,36.79,36.85,36.79,36.81,55200.0,32.8929,32.9466,32.8929,32.9108,55200.0
2011-07-15 12:10:00,36.82,36.87,36.82,36.85,31200.0,32.9197,32.9644,32.9197,32.9466,31200.0
2011-07-15 12:15:00,36.85,36.85,36.77,36.77,29400.0,32.9466,32.9466,32.875,32.875,29400.0
2011-07-15 12:20:00,36.78,36.82,36.78,36.8,20800.0,32.884,32.9197,32.884,32.9019,20800.0
2011-07-15 12:25:00,36.77,36.84,36.77,36.84,19200.0,32.875,32.9376,32.875,32.9376,19200.0
2011-07-15 12:30:00,36.85,36.87,36.79,36.8,22000.0,32.9466,32.9644,32.8929,32.9019,22000.0
2011-07-15 12:35:00,36.81,36.82,36.77,36.79,10800.0,32.9108,32.9197,32.875,32.8929,10800.0
2011-07-15 12:40:00,36.8,36.82,36.74,36.74,27400.0,32.9019,32.9197,32.8482,32.8482,27400.0
2011-07-15 12:45:00,36.75,36.85,36.74,36.84,27200.0,32.8572,32.9466,32.8482,32.9376,27200.0
2011-07-15 12:50:00,36.83,36.85,36.83,36.85,27200.0,32.9287,32.9466,32.9287,32.9466,27200.0
2011-07-15 12:55:00,36.85,36.92,36.85,36.9,25200.0,32.9466,33.0092,32.9466,32.9913,25200.0
2011-07-15 13:00:00,36.86,36.86,36.82,36.84,20600.0,32.9555,32.9555,32.9197,32.9376,20600.0
2011-07-15 13:05:00,36.84,36.86,36.84,36.86,6200.0,32.9376,32.9555,32.9376,32.9555,6200.0
2011-07-15 13:10:00,36.85,36.85,36.81,36.83,5000.0,32.9466,32.9466,32.9108,32.9287,5000.0
2011-07-15 13:15:00,36.83,36.86,36.83,36.84,13800.0,32.9287,32.9555,32.9287,32.9376,13800.0
2011-07-15 13:20:00,36.84,36.84,36.82,36.83,9800.0,32.9376,32.9376,32.9197,32.9287,9800.0
2011-07-15 13:25:00,36.83,36.88,36.83,36.85,21400.0,32.9287,32.9734,32.9287,32.9466,21400.0
2011-07-15 13:30:00,36.85,36.88,36.84,36.87,32800.0,32.9466,32.9734,32.9376,32.9644,32800.0
2011-07-15 13:35:00,36.87,36.89,36.85,36.87,54000.0,32.9644,32.9823,32.9466,32.9644,54000.0
2011-07-15 13:40:00,36.86,36.86,36.84,36.86,12800.0,32.9555,32.9555,32.9376,32.9555,12800.0
2011-07-15 13:45:00,36.87,36.88,36.85,36.88,45400.0,32.9644,32.9734,32.9466,32.9734,45400.0
2011-07-15 13:50:00,36.87,36.9,36.85,36.9,23000.0,32.9644,32.9913,32.9466,32.9913,23000.0
2011-07-15 13:55:00,36.89,36.89,36.81,36.84,85600.0,32.9823,32.9823,32.9108,32.9376,85600.0
2011-07-15 14:00:00,36.84,36.85,36.83,36.85,19800.0,32.9376,32.9466,32.9287,32.9466,19800.0
2011-07-15 14:05:00,36.85,36.87,36.84,36.85,23000.0,32.9466,32.9644,32.9376,32.9466,23000.0
2011-07-15 14:10:00,36.85,36.88,36.83,36.87,31400.0,32.9466,32.9734,32.9287,32.9644,31400.0
2011-07-15 14:15:00,36.87,36.9,36.85,36.86,23200.0,32.9644,32.9913,32.9466,32.9555,23200.0
2011-07-15 14:20:00,36.86,36.86,36.8,36.83,33600.0,32.9555,32.9555,32.9019,32.9287,33600.0
2011-07-15 14:25:00,36.83,36.84,36.77,36.78,68400.0,32.9287,32.9376,32.875,32.884,68400.0
2011-07-15 14:30:00,36.79,36.82,36.77,36.82,44800.0,32.8929,32.9197,32.875,32.9197,44800.0
2011-07-15 14:35:00,36.81,36.83,36.78,36.83,35600.0,32.9108,32.9287,32.884,32.9287,35600.0
2011-07-15 14:40:00,36.83,36.85,36.82,36.83,35200.0,32.9287,32.9466,32.9197,32.9287,35200.0
2011-07-15 14:45:00,36.83,36.89,36.83,36.85,97600.0,32.9287,32.9823,32.9287,32.9466,97600.0
2011-07-15 14:50:00,36.85,36.87,36.82,36.84,44000.0,32.9466,32.9644,32.9197,32.9376,44000.0
2011-07-15 14:55:00,36.84,36.85,36.81,36.81,40800.0,32.9376,32.9466,32.9108,32.9108,40800.0
2011-07-15 15:00:00,36.8,36.84,36.79,36.81,29000.0,32.9019,32.9376,32.8929,32.9108,29000.0
2011-07-15 15:05:00,36.82,36.87,36.8,36.86,92600.0,32.9197,32.9644,32.9019,32.9555,92600.0
2011-07-15 15:10:00,36.85,36.91,36.85,36.9,40200.0,32.9466,33.0002,32.9466,32.9913,40200.0
2011-07-15 15:15:00,36.91,36.91,36.88,36.91,58000.0,33.0002,33.0002,32.9734,33.0002,58000.0
2011-07-15 15:20:00,36.91,37.01,36.91,37.01,108000.0,33.0002,33.0896,33.0002,33.0896,108000.0
2011-07-15 15:25:00,37.01,37.05,36.99,37.02,109200.0,33.0896,33.1254,33.0717,33.0986,109200.0
2011-07-15 15:30:00,37.03,37.07,36.99,37.01,86800.0,33.1075,33.1433,33.0717,33.0896,86800.0
2011-07-15 15:35:00,37.01,37.02,36.98,37.02,76200.0,33.0896,33.0986,33.0628,33.0986,76200.0
2011-07-15 15:40:00,37.02,37.07,37.01,37.06,68600.0,33.0986,33.1433,33.0896,33.1343,68600.0
2011-07-15 15:45:00,37.06,37.07,37.03,37.05,82400.0,33.1343,33.1433,33.1075,33.1254,82400.0
2011-07-15 15:50:00,37.06,37.06,37.01,37.06,177800.0,33.1343,33.1343,33.0896,33.1343,177800.0
2011-07-15 15:55:00,37.06,37.06,36.56,37.04,185200.0,33.1343,33.1343,32.6873,33.1164,185200.0
2011-07-18 09:30:00,36.85,36.85,36.77,36.82,106600.0,32.9466,32.9466,32.875,32.9197,106600.0
2011-07-18 09:35:00,36.8,36.82,36.74,36.79,66200.0,32.9019,32.9197,32.8482,32.8929,66200.0
2011-07-18 09:40:00,36.81,36.84,36.75,36.77,35600.0,32.9108,32.9376,32.8572,32.875,35600.0
2011-07-18 09:45:00,36.75,36.77,36.68,36.72,50000.0,32.8572,32.875,32.7946,32.8303,50000.0
2011-07-18 09:50:00,36.71,36.76,36.68,36.75,44400.0,32.8214,32.8661,32.7946,32.8572,44400.0
2011-07-18 09:55:00,36.75,36.75,36.7,36.71,24800.0,32.8572,32.8572,32.8125,32.8214,24800.0
2011-07-18 10:00:00,36.71,36.71,36.54,36.59,63000.0,32.8214,32.8214,32.6694,32.7141,63000.0
2011-07-18 10:05:00,36.59,36.59,36.43,36.46,71200.0,32.7141,32.7141,32.5711,32.5979,71200.0
2011-07-18 10:10:00,36.45,36.47,36.34,36.35,46800.0,32.5889,32.6068,32.4906,32.4995,46800.0
2011-07-18 10:15:00,36.36,36.36,36.27,36.31,49800.0,32.5085,32.5085,32.428,32.4638,49800.0
2011-07-18 10:20:00,36.32,36.36,36.27,36.3,54400.0,32.4727,32.5085,32.428,32.4548,54400.0
2011-07-18 10:25:00,36.3,36.36,36.27,36.31,25000.0,32.4548,32.5085,32.428,32.4638,25000.0
2011-07-18 10:30:00,36.29,36.32,36.26,36.31,46800.0,32.4459,32.4727,32.4191,32.4638,46800.0
2011-07-18 10:35:00,36.3,36.33,36.24,36.24,28400.0,32.4548,32.4816,32.4012,32.4012,28400.0
2011-07-18 10:40:00,36.27,36.34,36.22,36.32,35000.0,32.428,32.4906,32.3833,32.4727,35000.0
2011-07-18 10:45:00,36.33,36.33,36.19,36.19,40200.0,32.4816,32.4816,32.3565,32.3565,40200.0
2011-07-18 10:50:00,36.19,36.23,36.13,36.13,48800.0,32.3565,32.3922,32.3028,32.3028,48800.0
2011-07-18 10:55:00,36.15,36.2,36.1,36.19,26000.0,32.3207,32.3654,32.276,32.3565,26000.0
2011-07-18 11:00:00,36.19,36.21,36.14,36.17,19600.0,32.3565,32.3744,32.3118,32.3386,19600.0
2011-07-18 11:05:00,36.15,36.2,36.13,36.16,37400.0,32.3207,32.3654,32.3028,32.3297,37400.0
2011-07-18 11:10:00,36.17,36.17,36.11,36.17,23000.0,32.3386,32.3386,32.285,32.3386,23000.0
2011-07-18 11:15:00,36.17,36.18,36.13,36.15,13000.0,32.3386,32.3475,32.3028,32.3207,13000.0
2011-07-18 11:20:00,36.15,36.21,36.15,36.2,22600.0,32.3207,32.3744,32.3207,32.3654,22600.0
2011-07-18 11:25:00,36.21,36.25,36.17,36.17,22600.0,32.3744,32.4101,32.3386,32.3386,22600.0
2011-07-18 11:30:00,36.17,36.23,36.14,36.23,41000.0,32.3386,32.3922,32.3118,32.3922,41000.0
2011-07-18 11:35:00,36.22,36.24,36.13,36.17,48000.0,32.3833,32.4012,32.3028,32.3386,48000.0
2011-07-18 11:40:00,36.13,36.15,36.08,36.09,38800.0,32.3028,32.3207,32.2581,32.2671,38800.0
2011-07-18 11:45:00,36.1,36.14,36.07,36.1,17800.0,32.276,32.3118,32.2492,32.276,17800.0
2011-07-18 11:50:00,36.1,36.12,36.09,36.1,40200.0,32.276,32.2939,32.2671,32.276,40200.0
2011-07-18 11:55:00,36.1,36.13,36.1,36.1,42600.0,32.276,32.3028,32.276,32.276,42600.0
2011-07-18 12:00:00,36.11,36.12,36.04,36.07,57200.0,32.285,32.2939,32.2224,32.2492,57200.0
2011-07-18 12:05:00,36.04,36.04,35.99,35.99,47000.0,32.2224,32.2224,32.1777,32.1777,47000.0
2011-07-18 12:10:00,35.99,36.09,35.99,36.08,39800.0,32.1777,32.2671,32.1777,32.2581,39800.0
2011-07-18 12:15:00,36.09,36.12,36.08,36.1,24600.0,32.2671,32.2939,32.2581,32.276,24600.0
2011-07-18 12:20:00,36.1,36.11,36.07,36.09,13000.0,32.276,32.285,32.2492,32.2671,13000.0
2011-07-18 12:25:00,36.09,36.11,36.06,36.07,14200.0,32.2671,32.285,32.2402,32.2492,14200.0
2011-07-18 12:30:00,36.08,36.09,36.03,36.08,26800.0,32.2581,32.2671,32.2134,32.2581,26800.0
2011-07-18 12:35:00,36.09,36.12,36.09,36.11,13200.0,32.2671,32.2939,32.2671,32.285,13200.0
2011-07-18 12:40:00,36.1,36.1,36.08,36.09,8200.0,32.276,32.276,32.2581,32.2671,8200.0
2011-07-18 12:45:00,36.08,36.08,36.04,36.06,38000.0,32.2581,32.2581,32.2224,32.2402,38000.0
2011-07-18 12:50:00,36.05,36.07,36.02,36.02,16800.0,32.2313,32.2492,32.2045,32.2045,16800.0
2011-07-18 12:55:00,36.02,36.08,36.02,36.07,25200.0,32.2045,32.2581,32.2045,32.2492,25200.0
2011-07-18 13:00:00,36.08,36.11,36.07,36.09,28800.0,32.2581,32.285,32.2492,32.2671,28800.0
2011-07-18 13:05:00,36.08,36.13,36.08,36.1,32200.0,32.2581,32.3028,32.2581,32.276,32200.0
2011-07-18 13:10:00,36.1,36.13,36.08,36.1,36600.0,32.276,32.3028,32.2581,32.276,36600.0
2011-07-18 13:15:00,36.1,36.11,36.08,36.1,39800.0,32.276,32.285,32.2581,32.276,39800.0
2011-07-18 13:20:00,36.09,36.12,36.09,36.1,24600.0,32.2671,32.2939,32.2671,32.276,24600.0
2011-07-18 13:25:00,36.1,36.11,36.08,36.1,27600.0,32.276,32.285,32.2581,32.276,27600.0
2011-07-18 13:30:00,36.09,36.13,36.09,36.12,35400.0,32.2671,32.3028,32.2671,32.2939,35400.0
2011-07-18 13:35:00,36.11,36.14,36.1,36.14,48400.0,32.285,32.3118,32.276,32.3118,48400.0
2011-07-18 13:40:00,36.14,36.16,36.13,36.13,8200.0,32.3118,32.3297,32.3028,32.3028,8200.0
2011-07-18 13:45:00,36.13,36.16,36.12,36.13,23200.0,32.3028,32.3297,32.2939,32.3028,23200.0
2011-07-18 13:50:00,36.13,36.18,36.12,36.18,27600.0,32.3028,32.3475,32.2939,32.3475,27600.0
2011-07-18 13:55:00,36.18,36.22,36.17,36.21,34400.0,32.3475,32.3833,32.3386,32.3744,34400.0
2011-07-18 14:00:00,36.21,36.24,36.16,36.18,26600.0,32.3744,32.4012,32.3297,32.3475,26600.0
2011-07-18 14:05:00,36.17,36.21,36.17,36.21,21600.0,32.3386,32.3744,32.3386,32.3744,21600.0
2011-07-18 14:10:00,36.21,36.22,36.16,36.17,14600.0,32.3744,32.3833,32.3297,32.3386,14600.0
2011-07-18 14:15:00,36.18,36.2,36.17,36.18,37200.0,32.3475,32.3654,32.3386,32.3475,37200.0
2011-07-18 14:20:00,36.19,36.21,36.15,36.16,22600.0,32.3565,32.3744,32.3207,32.3297,22600.0
2011-07-18 14:25:00,36.15,36.17,36.15,36.15,15600.0,32.3207,32.3386,32.3207,32.3207,15600.0
2011-07-18 14:30:00,36.15,36.16,36.1,36.1,52000.0,32.3207,32.3297,32.276,32.276,52000.0
2011-07-18 14:35:00,36.12,36.16,36.12,36.14,21800.0,32.2939,32.3297,32.2939,32.3118,21800.0
2011-07-18 14:40:00,36.14,36.19,36.13,36.19,17200.0,32.3118,32.3565,32.3028,32.3565,17200.0
2011-07-18 14:45:00,36.19,36.19,36.15,36.15,30600.0,32.3565,32.3565,32.3207,32.3207,30600.0
2011-07-18 14:50:00,36.15,36.19,36.15,36.19,36000.0,32.3207,32.3565,32.3207,32.3565,36000.0
2011-07-18 14:55:00,36.19,36.24,36.17,36.24,36200.0,32.3565,32.4012,32.3386,32.4012,36200.0
2011-07-18 15:00:00,36.24,36.32,36.24,36.29,43400.0,32.4012,32.4727,32.4012,32.4459,43400.0
2011-07-18 15:05:00,36.29,36.29,36.24,36.24,37000.0,32.4459,32.4459,32.4012,32.4012,37000.0
2011-07-18 15:10:00,36.25,36.26,36.18,36.18,42000.0,32.4101,32.4191,32.3475,32.3475,42000.0
2011-07-18 15:15:00,36.17,36.21,36.17,36.19,41400.0,32.3386,32.3744,32.3386,32.3565,41400.0
2011-07-18 15:20:00,36.18,36.2,36.11,36.13,44200.0,32.3475,32.3654,32.285,32.3028,44200.0
2011-07-18 15:25:00,36.13,36.14,36.1,36.13,55000.0,32.3028,32.3118,32.276,32.3028,55000.0
2011-07-18 15:30:00,36.13,36.17,36.13,36.13,61200.0,32.3028,32.3386,32.3028,32.3028,61200.0
2011-07-18 15:35:00,36.13,36.19,36.1,36.19,65200.0,32.3028,32.3565,32.276,32.3565,65200.0
2011-07-18 15:40:00,36.19,36.2,36.12,36.12,87000.0,32.3565,32.3654,32.2939,32.2939,87000.0
2011-07-18 15:45:00,36.12,36.16,36.12,36.13,83800.0,32.2939,32.3297,32.2939,32.3028,83800.0
2011-07-18 15:50:00,36.13,36.2,36.13,36.2,86600.0,32.3028,32.3654,32.3028,32.3654,86600.0
2011-07-18 15:55:00,36.2,36.2,36.14,36.18,109800.0,32.3654,32.3654,32.3118,32.3475,109800.0
2011-07-19 09:30:00,36.61,37.16,36.6,37.07,197400.0,32.732,33.2237,32.723,33.1433,197400.0
2011-07-19 09:35:00,37.07,37.15,37.01,37.1,82800.0,33.1433,33.2148,33.0896,33.1701,82800.0
2011-07-19 09:40:00,37.12,37.22,37.1,37.14,102800.0,33.188,33.2774,33.1701,33.2058,102800.0
2011-07-19 09:45:00,37.13,37.14,37.02,37.1,72400.0,33.1969,33.2058,33.0986,33.1701,72400.0
2011-07-19 09:50:00,37.1,37.12,37.05,37.12,38800.0,33.1701,33.188,33.1254,33.188,38800.0
2011-07-19 09:55:00,37.12,37.16,37.1,37.14,30600.0,33.188,33.2237,33.1701,33.2058,30600.0
2011-07-19 10:00:00,37.14,37.19,37.09,37.16,55800.0,33.2058,33.2506,33.1611,33.2237,55800.0
2011-07-19 10:05:00,37.17,37.22,37.13,37.17,59200.0,33.2327,33.2774,33.1969,33.2327,59200.0
2011-07-19 10:10:00,37.18,37.2,37.15,37.18,79200.0,33.2416,33.2595,33.2148,33.2416,79200.0
2011-07-19 10:15:00,37.19,37.24,37.14,37.24,46000.0,33.2506,33.2953,33.2058,33.2953,46000.0
2011-07-19 10:20:00,37.24,37.26,37.18,37.21,32600.0,33.2953,33.3131,33.2416,33.2684,32600.0
2011-07-19 10:25:00,37.21,37.24,37.19,37.2,24400.0,33.2684,33.2953,33.2506,33.2595,24400.0
2011-07-19 10:30:00,37.2,37.24,37.18,37.19,72200.0,33.2595,33.2953,33.2416,33.2506,72200.0
2011-07-19 10:35:00,37.18,37.2,37.13,37.19,34800.0,33.2416,33.2595,33.1969,33.2506,34800.0
2011-07-19 10:40:00,37.17,37.24,37.16,37.23,50200.0,33.2327,33.2953,33.2237,33.2863,50200.0
2011-07-19 10:45:00,37.23,37.24,37.19,37.21,30400.0,33.2863,33.2953,33.2506,33.2684,30400.0
2011-07-19 10:50:00,37.21,37.24,37.17,37.19,37400.0,33.2684,33.2953,33.2327,33.2506,37400.0
2011-07-19 10:55:00,37.19,37.21,37.18,37.19,23000.0,33.2506,33.2684,33.2416,33.2506,23000.0
2011-07-19 11:00:00,37.2,37.21,37.12,37.16,36200.0,33.2595,33.2684,33.188,33.2237,36200.0
2011-07-19 11:05:00,37.15,37.15,37.09,37.1,51000.0,33.2148,33.2148,33.1611,33.1701,51000.0
2011-07-19 11:10:00,37.1,37.1,37.08,37.1,18800.0,33.1701,33.1701,33.1522,33.1701,18800.0
2011-07-19 11:15:00,37.1,37.13,37.06,37.08,27400.0,33.1701,33.1969,33.1343,33.1522,27400.0
2011-07-19 11:20:00,37.08,37.08,37.03,37.06,26800.0,33.1522,33.1522,33.1075,33.1343,26800.0
2011-07-19 11:25:00,37.06,37.07,37.03,37.06,27200.0,33.1343,33.1433,33.1075,33.1343,27200.0
2011-07-19 11:30:00,37.04,37.09,37.03,37.07,12200.0,33.1164,33.1611,33.1075,33.1433,12200.0
2011-07-19 11:35:00,37.06,37.07,37.02,37.02,24800.0,33.1343,33.1433,33.0986,33.0986,24800.0
2011-07-19 11:40:00,37.02,37.08,37.02,37.08,16600.0,33.0986,33.1522,33.0986,33.1522,16600.0
2011-07-19 11:45:00,37.08,37.08,37.0,37.01,42600.0,33.1522,33.1522,33.0807,33.0896,42600.0
2011-07-19 11:50:00,37.01,37.02,37.0,37.01,21000.0,33.0896,33.0986,33.0807,33.0896,21000.0
2011-07-19 11:55:00,37.02,37.06,37.0,37.04,27200.0,33.0986,33.1343,33.0807,33.1164,27200.0
2011-07-19 12:00:00,37.04,37.12,37.04,37.12,12600.0,33.1164,33.188,33.1164,33.188,12600.0
2011-07-19 12:05:00,37.13,37.14,37.08,37.08,11200.0,33.1969,33.2058,33.1522,33.1522,11200.0
2011-07-19 12:10:00,37.08,37.12,37.08,37.08,26600.0,33.1522,33.188,33.1522,33.1522,26600.0
2011-07-19 12:15:00,37.09,37.14,37.09,37.1,8400.0,33.1611,33.2058,33.1611,33.1701,8400.0
2011-07-19 12:20:00,37.11,37.12,37.09,37.09,8400.0,33.179,33.188,33.1611,33.1611,8400.0
2011-07-19 12:25:00,37.09,37.1,37.08,37.09,5000.0,33.1611,33.1701,33.1522,33.1611,5000.0
2011-07-19 12:30:00,37.09,37.17,37.09,37.17,30200.0,33.1611,33.2327,33.1611,33.2327,30200.0
2011-07-19 12:35:00,37.17,37.18,37.13,37.13,11400.0,33.2327,33.2416,33.1969,33.1969,11400.0
2011-07-19 12:40:00,37.13,37.15,37.09,37.11,13600.0,33.1969,33.2148,33.1611,33.179,13600.0
2011-07-19 12:45:00,37.1,37.11,37.09,37.1,9400.0,33.1701,33.179,33.1611,33.1701,9400.0
2011-07-19 12:50:00,37.11,37.13,37.1,37.11,13800.0,33.179,33.1969,33.1701,33.179,13800.0
2011-07-19 12:55:00,37.1,37.13,37.1,37.12,10200.0,33.1701,33.1969,33.1701,33.188,10200.0
2011-07-19 13:00:00,37.13,37.14,37.09,37.11,8000.0,33.1969,33.2058,33.1611,33.179,8000.0
2011-07-19 13:05:00,37.11,37.12,37.08,37.09,11200.0,33.179,33.188,33.1522,33.1611,11200.0
2011-07-19 13:10:00,37.08,37.08,37.01,37.05,18000.0,33.1522,33.1522,33.0896,33.1254,18000.0
2011-07-19 13:15:00,37.06,37.1,37.05,37.1,10600.0,33.1343,33.1701,33.1254,33.1701,10600.0
2011-07-19 13:20:00,37.1,37.1,37.06,37.07,10400.0,33.1701,33.1701,33.1343,33.1433,10400.0
2011-07-19 13:25:00,37.07,37.14,37.06,37.14,22200.0,33.1433,33.2058,33.1343,33.2058,22200.0
2011-07-19 13:30:00,37.13,37.2,37.13,37.13,17400.0,33.1969,33.2595,33.1969,33.1969,17400.0
2011-07-19 13:35:00,37.12,37.25,37.12,37.23,38400.0,33.188,33.3042,33.188,33.2863,38400.0
2011-07-19 13:40:00,37.22,37.31,37.16,37.31,28400.0,33.2774,33.3578,33.2237,33.3578,28400.0
2011-07-19 13:45:00,37.31,37.31,37.22,37.25,19800.0,33.3578,33.3578,33.2774,33.3042,19800.0
2011-07-19 13:50:00,37.26,37.29,37.25,37.26,17400.0,33.3131,33.34,33.3042,33.3131,17400.0
2011-07-19 13:55:00,37.26,37.27,37.23,37.23,21400.0,33.3131,33.3221,33.2863,33.2863,21400.0
2011-07-19 14:00:00,37.23,37.23,37.15,37.15,26200.0,33.2863,33.2863,33.2148,33.2148,26200.0
2011-07-19 14:05:00,37.15,37.22,37.15,37.22,17600.0,33.2148,33.2774,33.2148,33.2774,17600.0
2011-07-19 14:10:00,37.22,37.23,37.15,37.18,35200.0,33.2774,33.2863,33.2148,33.2416,35200.0
2011-07-19 14:15:00,37.19,37.19,37.14,37.16,15800.0,33.2506,33.2506,33.2058,33.2237,15800.0
2011-07-19 14:20:00,37.16,37.16,37.1,37.1,16000.0,33.2237,33.2237,33.1701,33.1701,16000.0
2011-07-19 14:25:00,37.1,37.18,37.1,37.18,23800.0,33.1701,33.2416,33.1701,33.2416,23800.0
2011-07-19 14:30:00,37.18,37.19,37.14,37.17,22800.0,33.2416,33.2506,33.2058,33.2327,22800.0
2011-07-19 14:35:00,37.16,37.17,37.16,37.17,12600.0,33.2237,33.2327,33.2237,33.2327,12600.0
2011-07-19 14:40:00,37.18,37.22,37.17,37.21,34200.0,33.2416,33.2774,33.2327,33.2684,34200.0
2011-07-19 14:45:00,37.21,37.24,37.2,37.21,14000.0,33.2684,33.2953,33.2595,33.2684,14000.0
2011-07-19 14:50:00,37.22,37.26,37.21,37.22,30000.0,33.2774,33.3131,33.2684,33.2774,30000.0
2011-07-19 14:55:00,37.23,37.23,37.19,37.21,10000.0,33.2863,33.2863,33.2506,33.2684,10000.0
2011-07-19 15:00:00,37.22,37.25,37.21,37.25,24600.0,33.2774,33.3042,33.2684,33.3042,24600.0
2011-07-19 15:05:00,37.25,37.28,37.24,37.24,22600.0,33.3042,33.331,33.2953,33.2953,22600.0
2011-07-19 15:10:00,37.24,37.27,37.24,37.26,39000.0,33.2953,33.3221,33.2953,33.3131,39000.0
2011-07-19 15:15:00,37.27,37.29,37.21,37.21,38400.0,33.3221,33.34,33.2684,33.2684,38400.0
2011-07-19 15:20:00,37.21,37.23,37.21,37.23,22400.0,33.2684,33.2863,33.2684,33.2863,22400.0
2011-07-19 15:25:00,37.23,37.24,37.17,37.17,70600.0,33.2863,33.2953,33.2327,33.2327,70600.0
2011-07-19 15:30:00,37.17,37.18,37.14,37.15,77400.0,33.2327,33.2416,33.2058,33.2148,77400.0
2011-07-19 15:35:00,37.15,37.17,37.14,37.17,39000.0,33.2148,33.2327,33.2058,33.2327,39000.0
2011-07-19 15:40:00,37.17,37.18,37.16,37.17,62800.0,33.2327,33.2416,33.2237,33.2327,62800.0
2011-07-19 15:45:00,37.17,37.19,37.16,37.17,56400.0,33.2327,33.2506,33.2237,33.2327,56400.0
2011-07-19 15:50:00,37.18,37.21,37.18,37.18,64800.0,33.2416,33.2684,33.2416,33.2416,64800.0
2011-07-19 15:55:00,37.18,37.24,37.16,37.23,144000.0,33.2416,33.2953,33.2237,33.2863,144000.0
2011-07-20 09:30:00,37.13,37.19,36.88,37.0,160200.0,33.1969,33.2506,32.9734,33.0807,160200.0
2011-07-20 09:35:00,37.01,37.04,36.94,37.01,34000.0,33.0896,33.1164,33.027,33.0896,34000.0
2011-07-20 09:40:00,37.01,37.01,36.84,36.85,72200.0,33.0896,33.0896,32.9376,32.9466,72200.0
2011-07-20 09:45:00,36.85,36.89,36.76,36.77,53400.0,32.9466,32.9823,32.8661,32.875,53400.0
2011-07-20 09:50:00,36.79,36.85,36.76,36.83,62400.0,32.8929,32.9466,32.8661,32.9287,62400.0
2011-07-20 09:55:00,36.83,36.84,36.74,36.79,72400.0,32.9287,32.9376,32.8482,32.8929,72400.0
2011-07-20 10:00:00,36.79,36.79,36.7,36.7,64400.0,32.8929,32.8929,32.8125,32.8125,64400.0
2011-07-20 10:05:00,36.7,36.73,36.65,36.65,50200.0,32.8125,32.8393,32.7678,32.7678,50200.0
2011-07-20 10:10:00,36.65,36.74,36.63,36.63,66400.0,32.7678,32.8482,32.7499,32.7499,66400.0
2011-07-20 10:15:00,36.66,36.69,36.58,36.68,76200.0,32.7767,32.8035,32.7052,32.7946,76200.0
2011-07-20 10:20:00,36.68,36.68,36.62,36.63,41800.0,32.7946,32.7946,32.7409,32.7499,41800.0
2011-07-20 10:25:00,36.63,36.72,36.63,36.65,79200.0,32.7499,32.8303,32.7499,32.7678,79200.0
2011-07-20 10:30:00,36.65,36.84,36.63,36.84,83800.0,32.7678,32.9376,32.7499,32.9376,83800.0
2011-07-20 10:35:00,36.83,36.88,36.8,36.88,24600.0,32.9287,32.9734,32.9019,32.9734,24600.0
2011-07-20 10:40:00,36.88,36.95,36.81,36.84,139200.0,32.9734,33.036,32.9108,32.9376,139200.0
2011-07-20 10:45:00,36.84,36.85,36.81,36.82,18200.0,32.9376,32.9466,32.9108,32.9197,18200.0
2011-07-20 10:50:00,36.82,36.83,36.79,36.82,14200.0,32.9197,32.9287,32.8929,32.9197,14200.0
2011-07-20 10:55:00,36.82,36.82,36.74,36.74,40400.0,32.9197,32.9197,32.8482,32.8482,40400.0
2011-07-20 11:00:00,36.75,36.78,36.73,36.75,37800.0,32.8572,32.884,32.8393,32.8572,37800.0
2011-07-20 11:05:00,36.74,36.79,36.73,36.76,38800.0,32.8482,32.8929,32.8393,32.8661,38800.0
2011-07-20 11:10:00,36.77,36.79,36.73,36.77,50800.0,32.875,32.8929,32.8393,32.875,50800.0
2011-07-20 11:15:00,36.76,36.76,36.72,36.72,11000.0,32.8661,32.8661,32.8303,32.8303,11000.0
2011-07-20 11:20:00,36.71,36.74,36.71,36.74,34400.0,32.8214,32.8482,32.8214,32.8482,34400.0
2011-07-20 11:25:00,36.74,36.74,36.66,36.66,38000.0,32.8482,32.8482,32.7767,32.7767,38000.0
2011-07-20 11:30:00,36.66,36.67,36.63,36.67,17000.0,32.7767,32.7856,32.7499,32.7856,17000.0
2011-07-20 11:35:00,36.66,36.67,36.63,36.63,7000.0,32.7767,32.7856,32.7499,32.7499,7000.0
2011-07-20 11:40:00,36.63,36.67,36.6,36.63,16600.0,32.7499,32.7856,32.723,32.7499,16600.0
2011-07-20 11:45:00,36.61,36.62,36.53,36.55,31200.0,32.732,32.7409,32.6605,32.6783,31200.0
2011-07-20 11:50:00,36.56,36.57,36.52,36.52,16200.0,32.6873,32.6962,32.6515,32.6515,16200.0
2011-07-20 11:55:00,36.54,36.56,36.51,36.54,11200.0,32.6694,32.6873,32.6426,32.6694,11200.0
2011-07-20 12:00:00,36.55,36.59,36.55,36.57,20000.0,32.6783,32.7141,32.6783,32.6962,20000.0
2011-07-20 12:05:00,36.57,36.65,36.57,36.65,41200.0,32.6962,32.7678,32.6962,32.7678,41200.0
2011-07-20 12:10:00,36.65,36.67,36.61,36.66,14200.0,32.7678,32.7856,32.732,32.7767,14200.0
2011-07-20 12:15:00,36.66,36.68,36.63,36.63,21400.0,32.7767,32.7946,32.7499,32.7499,21400.0
2011-07-20 12:20:00,36.63,36.68,36.59,36.68,25600.0,32.7499,32.7946,32.7141,32.7946,25600.0
2011-07-20 12:25:00,36.67,36.7,36.63,36.64,22000.0,32.7856,32.8125,32.7499,32.7588,22000.0
2011-07-20 12:30:00,36.63,36.67,36.62,36.64,17800.0,32.7499,32.7856,32.7409,32.7588,17800.0
2011-07-20 12:35:00,36.65,36.67,36.64,36.65,17600.0,32.7678,32.7856,32.7588,32.7678,17600.0
2011-07-20 12:40:00,36.65,36.68,36.63,36.63,18400.0,32.7678,32.7946,32.7499,32.7499,18400.0
2011-07-20 12:45:00,36.65,36.67,36.64,36.65,10600.0,32.7678,32.7856,32.7588,32.7678,10600.0
2011-07-20 12:50:00,36.66,36.73,36.66,36.73,15000.0,32.7767,32.8393,32.7767,32.8393,15000.0
2011-07-20 12:55:00,36.71,36.71,36.65,36.69,19400.0,32.8214,32.8214,32.7678,32.8035,19400.0
2011-07-20 13:00:00,36.69,36.71,36.66,36.7,9600.0,32.8035,32.8214,32.7767,32.8125,9600.0
2011-07-20 13:05:00,36.7,36.71,36.69,36.69,7000.0,32.8125,32.8214,32.8035,32.8035,7000.0
2011-07-20 13:10:00,36.69,36.7,36.66,36.66,10200.0,32.8035,32.8125,32.7767,32.7767,10200.0
2011-07-20 13:15:00,36.67,36.69,36.66,36.68,15000.0,32.7856,32.8035,32.7767,32.7946,15000.0
2011-07-20 13:20:00,36.68,36.71,36.66,36.71,19400.0,32.7946,32.8214,32.7767,32.8214,19400.0
2011-07-20 13:25:00,36.72,36.75,36.7,36.74,13800.0,32.8303,32.8572,32.8125,32.8482,13800.0
2011-07-20 13:30:00,36.75,36.76,36.72,36.73,9600.0,32.8572,32.8661,32.8303,32.8393,9600.0
2011-07-20 13:35:00,36.73,36.81,36.72,36.79,33800.0,32.8393,32.9108,32.8303,32.8929,33800.0
2011-07-20 13:40:00,36.8,36.82,36.77,36.77,24000.0,32.9019,32.9197,32.875,32.875,24000.0
2011-07-20 13:45:00,36.77,36.82,36.77,36.81,6600.0,32.875,32.9197,32.875,32.9108,6600.0
2011-07-20 13:50:00,36.81,36.83,36.81,36.83,14400.0,32.9108,32.9287,32.9108,32.9287,14400.0
2011-07-20 13:55:00,36.83,36.83,36.8,36.82,16200.0,32.9287,32.9287,32.9019,32.9197,16200.0
2011-07-20 14:00:00,36.81,36.84,36.81,36.83,55000.0,32.9108,32.9376,32.9108,32.9287,55000.0
2011-07-20 14:05:00,36.83,36.83,36.79,36.8,53600.0,32.9287,32.9287,32.8929,32.9019,53600.0
2011-07-20 14:10:00,36.8,36.8,36.74,36.74,20400.0,32.9019,32.9019,32.8482,32.8482,20400.0
2011-07-20 14:15:00,36.76,36.76,36.72,36.74,27000.0,32.8661,32.8661,32.8303,32.8482,27000.0
2011-07-20 14:20:00,36.73,36.74,36.72,36.74,30200.0,32.8393,32.8482,32.8303,32.8482,30200.0
2011-07-20 14:25:00,36.76,36.79,36.71,36.72,111200.0,32.8661,32.8929,32.8214,32.8303,111200.0
2011-07-20 14:30:00,36.72,36.72,36.67,36.68,15600.0,32.8303,32.8303,32.7856,32.7946,15600.0
2011-07-20 14:35:00,36.68,36.7,36.65,36.66,24800.0,32.7946,32.8125,32.7678,32.7767,24800.0
2011-07-20 14:40:00,36.66,36.7,36.65,36.69,26400.0,32.7767,32.8125,32.7678,32.8035,26400.0
2011-07-20 14:45:00,36.69,36.69,36.58,36.58,73800.0,32.8035,32.8035,32.7052,32.7052,73800.0
2011-07-20 14:50:00,36.58,36.61,36.58,36.58,33000.0,32.7052,32.732,32.7052,32.7052,33000.0
2011-07-20 14:55:00,36.57,36.59,36.55,36.58,29000.0,32.6962,32.7141,32.6783,32.7052,29000.0
2011-07-20 15:00:00,36.59,36.63,36.59,36.6,41800.0,32.7141,32.7499,32.7141,32.723,41800.0
2011-07-20 15:05:00,36.6,36.62,36.59,36.62,45400.0,32.723,32.7409,32.7141,32.7409,45400.0
2011-07-20 15:10:00,36.63,36.63,36.6,36.6,35200.0,32.7499,32.7499,32.723,32.723,35200.0
2011-07-20 15:15:00,36.61,36.64,36.6,36.6,23800.0,32.732,32.7588,32.723,32.723,23800.0
2011-07-20 15:20:00,36.6,36.6,36.52,36.52,52800.0,32.723,32.723,32.6515,32.6515,52800.0
2011-07-20 15:25:00,36.52,36.53,36.49,36.51,55400.0,32.6515,32.6605,32.6247,32.6426,55400.0
2011-07-20 15:30:00,36.51,36.57,36.5,36.55,28400.0,32.6426,32.6962,32.6336,32.6783,28400.0
2011-07-20 15:35:00,36.55,36.6,36.55,36.58,34600.0,32.6783,32.723,32.6783,32.7052,34600.0
2011-07-20 15:40:00,36.59,36.6,36.58,36.59,36600.0,32.7141,32.723,32.7052,32.7141,36600.0
2011-07-20 15:45:00,36.59,36.59,36.48,36.49,70000.0,32.7141,32.7141,32.6158,32.6247,70000.0
2011-07-20 15:50:00,36.49,36.52,36.48,36.51,191000.0,32.6247,32.6515,32.6158,32.6426,191000.0
2011-07-20 15:55:00,36.52,36.53,36.48,36.52,150200.0,32.6515,32.6605,32.6158,32.6515,150200.0
2011-07-21 09:30:00,36.67,36.77,36.61,36.67,87400.0,32.7856,32.875,32.732,32.7856,87400.0
2011-07-21 09:35:00,36.66,36.66,36.42,36.57,51400.0,32.7767,32.7767,32.5621,32.6962,51400.0
2011-07-21 09:40:00,36.55,36.57,36.49,36.57,74400.0,32.6783,32.6962,32.6247,32.6962,74400.0
2011-07-21 09:45:00,36.6,36.88,36.6,36.85,49200.0,32.723,32.9734,32.723,32.9466,49200.0
2011-07-21 09:50:00,36.85,36.85,36.77,36.8,40800.0,32.9466,32.9466,32.875,32.9019,40800.0
2011-07-21 09:55:00,36.8,36.8,36.65,36.68,45600.0,32.9019,32.9019,32.7678,32.7946,45600.0
2011-07-21 10:00:00,36.67,36.83,36.63,36.81,67200.0,32.7856,32.9287,32.7499,32.9108,67200.0
2011-07-21 10:05:00,36.81,36.93,36.81,36.88,111000.0,32.9108,33.0181,32.9108,32.9734,111000.0
2011-07-21 10:10:00,36.88,37.0,36.88,36.94,59200.0,32.9734,33.0807,32.9734,33.027,59200.0
2011-07-21 10:15:00,36.95,37.07,36.92,37.0,62200.0,33.036,33.1433,33.0092,33.0807,62200.0
2011-07-21 10:20:00,36.99,37.13,36.99,37.12,61000.0,33.0717,33.1969,33.0717,33.188,61000.0
2011-07-21 10:25:00,37.12,37.18,37.08,37.13,69600.0,33.188,33.2416,33.1522,33.1969,69600.0
2011-07-21 10:30:00,37.12,37.13,37.07,37.1,40800.0,33.188,33.1969,33.1433,33.1701,40800.0
2011-07-21 10:35:00,37.1,37.15,37.09,37.1,52000.0,33.1701,33.2148,33.1611,33.1701,52000.0
2011-07-21 10:40:00,37.1,37.1,37.07,37.09,36000.0,33.1701,33.1701,33.1433,33.1611,36000.0
2011-07-21 10:45:00,37.08,37.09,36.99,36.99,45400.0,33.1522,33.1611,33.0717,33.0717,45400.0
2011-07-21 10:50:00,37.01,37.03,36.98,37.0,32400.0,33.0896,33.1075,33.0628,33.0807,32400.0
2011-07-21 10:55:00,36.99,36.99,36.94,36.96,25200.0,33.0717,33.0717,33.027,33.0449,25200.0
2011-07-21 11:00:00,36.96,36.99,36.95,36.98,10000.0,33.0449,33.0717,33.036,33.0628,10000.0
2011-07-21 11:05:00,36.99,36.99,36.9,36.9,23000.0,33.0717,33.0717,32.9913,32.9913,23000.0
2011-07-21 11:10:00,36.9,36.92,36.88,36.91,22400.0,32.9913,33.0092,32.9734,33.0002,22400.0
2011-07-21 11:15:00,36.9,36.9,36.86,36.88,22600.0,32.9913,32.9913,32.9555,32.9734,22600.0
2011-07-21 11:20:00,36.88,36.9,36.86,36.89,28000.0,32.9734,32.9913,32.9555,32.9823,28000.0
2011-07-21 11:25:00,36.88,36.89,36.79,36.81,25200.0,32.9734,32.9823,32.8929,32.9108,25200.0
2011-07-21 11:30:00,36.8,36.8,36.74,36.74,24000.0,32.9019,32.9019,32.8482,32.8482,24000.0
2011-07-21 11:35:00,36.75,36.8,36.74,36.77,18200.0,32.8572,32.9019,32.8482,32.875,18200.0
2011-07-21 11:40:00,36.77,36.77,36.71,36.71,13800.0,32.875,32.875,32.8214,32.8214,13800.0
2011-07-21 11:45:00,36.71,36.74,36.7,36.71,34200.0,32.8214,32.8482,32.8125,32.8214,34200.0
2011-07-21 11:50:00,36.71,36.71,36.67,36.69,18800.0,32.8214,32.8214,32.7856,32.8035,18800.0
2011-07-21 11:55:00,36.67,36.74,36.66,36.71,14600.0,32.7856,32.8482,32.7767,32.8214,14600.0
2011-07-21 12:00:00,36.71,36.75,36.71,36.73,22600.0,32.8214,32.8572,32.8214,32.8393,22600.0
2011-07-21 12:05:00,36.73,36.74,36.71,36.73,21200.0,32.8393,32.8482,32.8214,32.8393,21200.0
2011-07-21 12:10:00,36.73,36.75,36.73,36.74,19600.0,32.8393,32.8572,32.8393,32.8482,19600.0
2011-07-21 12:15:00,36.75,36.75,36.65,36.66,36200.0,32.8572,32.8572,32.7678,32.7767,36200.0
2011-07-21 12:20:00,36.65,36.72,36.63,36.72,23200.0,32.7678,32.8303,32.7499,32.8303,23200.0
2011-07-21 12:25:00,36.71,36.73,36.71,36.73,27400.0,32.8214,32.8393,32.8214,32.8393,27400.0
2011-07-21 12:30:00,36.73,36.73,36.69,36.69,31400.0,32.8393,32.8393,32.8035,32.8035,31400.0
2011-07-21 12:35:00,36.69,36.72,36.69,36.71,45600.0,32.8035,32.8303,32.8035,32.8214,45600.0
2011-07-21 12:40:00,36.72,36.8,36.71,36.79,157000.0,32.8303,32.9019,32.8214,32.8929,157000.0
2011-07-21 12:45:00,36.79,36.81,36.74,36.8,110600.0,32.8929,32.9108,32.8482,32.9019,110600.0
2011-07-21 12:50:00,36.82,36.82,36.73,36.74,118000.0,32.9197,32.9197,32.8393,32.8482,118000.0
2011-07-21 12:55:00,36.74,36.79,36.73,36.74,42200.0,32.8482,32.8929,32.8393,32.8482,42200.0
2011-07-21 13:00:00,36.75,36.77,36.73,36.76,30800.0,32.8572,32.875,32.8393,32.8661,30800.0
2011-07-21 13:05:00,36.75,36.75,36.7,36.72,40800.0,32.8572,32.8572,32.8125,32.8303,40800.0
2011-07-21 13:10:00,36.73,36.73,36.7,36.72,56400.0,32.8393,32.8393,32.8125,32.8303,56400.0
2011-07-21 13:15:00,36.73,36.77,36.73,36.74,34400.0,32.8393,32.875,32.8393,32.8482,34400.0
2011-07-21 13:20:00,36.74,36.76,36.72,36.72,20400.0,32.8482,32.8661,32.8303,32.8303,20400.0
2011-07-21 13:25:00,36.71,36.76,36.69,36.76,40800.0,32.8214,32.8661,32.8035,32.8661,40800.0
2011-07-21 13:30:00,36.75,36.76,36.73,36.74,30000.0,32.8572,32.8661,32.8393,32.8482,30000.0
2011-07-21 13:35:00,36.74,36.75,36.71,36.74,40800.0,32.8482,32.8572,32.8214,32.8482,40800.0
2011-07-21 13:40:00,36.74,36.74,36.69,36.69,45000.0,32.8482,32.8482,32.8035,32.8035,45000.0
2011-07-21 13:45:00,36.68,36.73,36.67,36.72,58600.0,32.7946,32.8393,32.7856,32.8303,58600.0
2011-07-21 13:50:00,36.72,36.74,36.71,36.74,21800.0,32.8303,32.8482,32.8214,32.8482,21800.0
2011-07-21 13:55:00,36.74,36.74,36.72,36.73,58800.0,32.8482,32.8482,32.8303,32.8393,58800.0
2011-07-21 14:00:00,36.73,36.76,36.71,36.72,35200.0,32.8393,32.8661,32.8214,32.8303,35200.0
2011-07-21 14:05:00,36.72,36.72,36.67,36.69,31000.0,32.8303,32.8303,32.7856,32.8035,31000.0
2011-07-21 14:10:00,36.69,36.7,36.68,36.7,19000.0,32.8035,32.8125,32.7946,32.8125,19000.0
2011-07-21 14:15:00,36.7,36.7,36.62,36.64,39800.0,32.8125,32.8125,32.7409,32.7588,39800.0
2011-07-21 14:20:00,36.63,36.69,36.62,36.66,8600.0,32.7499,32.8035,32.7409,32.7767,8600.0
2011-07-21 14:25:00,36.66,36.71,36.63,36.71,34200.0,32.7767,32.8214,32.7499,32.8214,34200.0
2011-07-21 14:30:00,36.7,36.71,36.68,36.69,37200.0,32.8125,32.8214,32.7946,32.8035,37200.0
2011-07-21 14:35:00,36.7,36.72,36.68,36.72,26600.0,32.8125,32.8303,32.7946,32.8303,26600.0
2011-07-21 14:40:00,36.71,36.73,36.7,36.73,49400.0,32.8214,32.8393,32.8125,32.8393,49400.0
2011-07-21 14:45:00,36.72,36.72,36.68,36.69,32400.0,32.8303,32.8303,32.7946,32.8035,32400.0
2011-07-21 14:50:00,36.69,36.69,36.64,36.68,17400.0,32.8035,32.8035,32.7588,32.7946,17400.0
2011-07-21 14:55:00,36.68,36.7,36.67,36.69,17800.0,32.7946,32.8125,32.7856,32.8035,17800.0
2011-07-21 15:00:00,36.69,36.7,36.62,36.65,54200.0,32.8035,32.8125,32.7409,32.7678,54200.0
2011-07-21 15:05:00,36.65,36.7,36.63,36.66,48000.0,32.7678,32.8125,32.7499,32.7767,48000.0
2011-07-21 15:10:00,36.66,36.69,36.65,36.68,21400.0,32.7767,32.8035,32.7678,32.7946,21400.0
2011-07-21 15:15:00,36.69,36.7,36.69,36.7,64800.0,32.8035,32.8125,32.8035,32.8125,64800.0
2011-07-21 15:20:00,36.7,36.7,36.66,36.68,24200.0,32.8125,32.8125,32.7767,32.7946,24200.0
2011-07-21 15:25:00,36.68,36.71,36.68,36.71,24200.0,32.7946,32.8214,32.7946,32.8214,24200.0
2011-07-21 15:30:00,36.71,36.72,36.69,36.7,97200.0,32.8214,32.8303,32.8035,32.8125,97200.0
2011-07-21 15:35:00,36.7,36.71,36.66,36.68,45200.0,32.8125,32.8214,32.7767,32.7946,45200.0
2011-07-21 15:40:00,36.68,36.7,36.67,36.7,37800.0,32.7946,32.8125,32.7856,32.8125,37800.0
2011-07-21 15:45:00,36.71,36.72,36.64,36.67,83800.0,32.8214,32.8303,32.7588,32.7856,83800.0
2011-07-21 15:50:00,36.67,36.74,36.67,36.7,186800.0,32.7856,32.8482,32.7856,32.8125,186800.0
2011-07-21 15:55:00,36.7,36.74,36.69,36.73,215000.0,32.8125,32.8482,32.8035,32.8393,215000.0
2011-07-22 09:30:00,36.79,36.9,36.74,36.86,61600.0,32.8929,32.9913,32.8482,32.9555,61600.0
2011-07-22 09:35:00,36.88,36.99,36.88,36.9,27000.0,32.9734,33.0717,32.9734,32.9913,27000.0
2011-07-22 09:40:00,36.89,36.94,36.84,36.85,25600.0,32.9823,33.027,32.9376,32.9466,25600.0
2011-07-22 09:45:00,36.85,36.89,36.83,36.88,18000.0,32.9466,32.9823,32.9287,32.9734,18000.0
2011-07-22 09:50:00,36.91,36.91,36.74,36.79,19800.0,33.0002,33.0002,32.8482,32.8929,19800.0
2011-07-22 09:55:00,36.8,36.82,36.73,36.74,24200.0,32.9019,32.9197,32.8393,32.8482,24200.0
2011-07-22 10:00:00,36.74,36.8,36.71,36.8,33000.0,32.8482,32.9019,32.8214,32.9019,33000.0
2011-07-22 10:05:00,36.8,36.84,36.76,36.77,43000.0,32.9019,32.9376,32.8661,32.875,43000.0
2011-07-22 10:10:00,36.78,36.81,36.77,36.8,23200.0,32.884,32.9108,32.875,32.9019,23200.0
2011-07-22 10:15:00,36.77,36.78,36.69,36.76,56200.0,32.875,32.884,32.8035,32.8661,56200.0
2011-07-22 10:20:00,36.76,36.77,36.61,36.65,71800.0,32.8661,32.875,32.732,32.7678,71800.0
2011-07-22 10:25:00,36.64,36.7,36.62,36.68,41600.0,32.7588,32.8125,32.7409,32.7946,41600.0
2011-07-22 10:30:00,36.68,36.71,36.68,36.7,16600.0,32.7946,32.8214,32.7946,32.8125,16600.0
2011-07-22 10:35:00,36.7,36.74,36.67,36.68,32800.0,32.8125,32.8482,32.7856,32.7946,32800.0
2011-07-22 10:40:00,36.68,36.71,36.67,36.69,35800.0,32.7946,32.8214,32.7856,32.8035,35800.0
2011-07-22 10:45:00,36.68,36.68,36.62,36.66,25200.0,32.7946,32.7946,32.7409,32.7767,25200.0
2011-07-22 10:50:00,36.66,36.67,36.62,36.62,30200.0,32.7767,32.7856,32.7409,32.7409,30200.0
2011-07-22 10:55:00,36.63,36.7,36.62,36.7,23000.0,32.7499,32.8125,32.7409,32.8125,23000.0
2011-07-22 11:00:00,36.7,36.72,36.67,36.67,46400.0,32.8125,32.8303,32.7856,32.7856,46400.0
2011-07-22 11:05:00,36.67,36.67,36.65,36.66,22000.0,32.7856,32.7856,32.7678,32.7767,22000.0
2011-07-22 11:10:00,36.67,36.71,36.66,36.69,23800.0,32.7856,32.8214,32.7767,32.8035,23800.0
2011-07-22 11:15:00,36.69,36.72,36.68,36.68,18000.0,32.8035,32.8303,32.7946,32.7946,18000.0
2011-07-22 11:20:00,36.68,36.69,36.63,36.69,24400.0,32.7946,32.8035,32.7499,32.8035,24400.0
2011-07-22 11:25:00,36.68,36.69,36.63,36.65,35000.0,32.7946,32.8035,32.7499,32.7678,35000.0
2011-07-22 11:30:00,36.65,36.68,36.65,36.68,16200.0,32.7678,32.7946,32.7678,32.7946,16200.0
2011-07-22 11:35:00,36.68,36.71,36.63,36.71,23600.0,32.7946,32.8214,32.7499,32.8214,23600.0
2011-07-22 11:40:00,36.71,36.74,36.67,36.74,29200.0,32.8214,32.8482,32.7856,32.8482,29200.0
2011-07-22 11:45:00,36.74,36.74,36.68,36.68,22200.0,32.8482,32.8482,32.7946,32.7946,22200.0
2011-07-22 11:50:00,36.68,36.7,36.64,36.69,52600.0,32.7946,32.8125,32.7588,32.8035,52600.0
2011-07-22 11:55:00,36.7,36.7,36.67,36.7,38400.0,32.8125,32.8125,32.7856,32.8125,38400.0
2011-07-22 12:00:00,36.7,36.71,36.69,36.71,23200.0,32.8125,32.8214,32.8035,32.8214,23200.0
2011-07-22 12:05:00,36.72,36.78,36.71,36.76,54600.0,32.8303,32.884,32.8214,32.8661,54600.0
2011-07-22 12:10:00,36.77,36.82,36.76,36.8,37800.0,32.875,32.9197,32.8661,32.9019,37800.0
2011-07-22 12:15:00,36.82,36.83,36.77,36.77,26600.0,32.9197,32.9287,32.875,32.875,26600.0
2011-07-22 12:20:00,36.77,36.78,36.74,36.74,24600.0,32.875,32.884,32.8482,32.8482,24600.0
2011-07-22 12:25:00,36.74,36.77,36.73,36.76,13200.0,32.8482,32.875,32.8393,32.8661,13200.0
2011-07-22 12:30:00,36.76,36.8,36.76,36.8,7000.0,32.8661,32.9019,32.8661,32.9019,7000.0
2011-07-22 12:35:00,36.8,36.81,36.75,36.76,35200.0,32.9019,32.9108,32.8572,32.8661,35200.0
2011-07-22 12:40:00,36.75,36.77,36.75,36.76,11600.0,32.8572,32.875,32.8572,32.8661,11600.0
2011-07-22 12:45:00,36.77,36.77,36.75,36.77,7400.0,32.875,32.875,32.8572,32.875,7400.0
2011-07-22 12:50:00,36.77,36.8,36.77,36.79,15400.0,32.875,32.9019,32.875,32.8929,15400.0
2011-07-22 12:55:00,36.79,36.84,36.77,36.81,26400.0,32.8929,32.9376,32.875,32.9108,26400.0
2011-07-22 13:00:00,36.82,36.84,36.81,36.83,25200.0,32.9197,32.9376,32.9108,32.9287,25200.0
2011-07-22 13:05:00,36.83,36.83,36.8,36.81,9000.0,32.9287,32.9287,32.9019,32.9108,9000.0
2011-07-22 13:10:00,36.81,36.82,36.79,36.79,12600.0,32.9108,32.9197,32.8929,32.8929,12600.0
2011-07-22 13:15:00,36.8,36.82,36.8,36.81,11200.0,32.9019,32.9197,32.9019,32.9108,11200.0
2011-07-22 13:20:00,36.82,36.82,36.79,36.8,19600.0,32.9197,32.9197,32.8929,32.9019,19600.0
2011-07-22 13:25:00,36.81,36.81,36.79,36.8,11800.0,32.9108,32.9108,32.8929,32.9019,11800.0
2011-07-22 13:30:00,36.8,36.82,36.8,36.82,10000.0,32.9019,32.9197,32.9019,32.9197,10000.0
2011-07-22 13:35:00,36.81,36.82,36.79,36.82,7200.0,32.9108,32.9197,32.8929,32.9197,7200.0
2011-07-22 13:40:00,36.82,36.82,36.8,36.81,12000.0,32.9197,32.9197,32.9019,32.9108,12000.0
2011-07-22 13:45:00,36.81,36.82,36.81,36.81,11000.0,32.9108,32.9197,32.9108,32.9108,11000.0
2011-07-22 13:50:00,36.81,36.83,36.81,36.83,13200.0,32.9108,32.9287,32.9108,32.9287,13200.0
2011-07-22 13:55:00,36.83,36.85,36.82,36.84,25200.0,32.9287,32.9466,32.9197,32.9376,25200.0
2011-07-22 14:00:00,36.85,36.87,36.85,36.85,26800.0,32.9466,32.9644,32.9466,32.9466,26800.0
2011-07-22 14:05:00,36.85,36.88,36.82,36.87,43200.0,32.9466,32.9734,32.9197,32.9644,43200.0
2011-07-22 14:10:00,36.88,36.91,36.87,36.91,41400.0,32.9734,33.0002,32.9644,33.0002,41400.0
2011-07-22 14:15:00,36.92,36.99,36.91,36.99,197200.0,33.0092,33.0717,33.0002,33.0717,197200.0
2011-07-22 14:20:00,36.99,37.08,36.95,37.01,248200.0,33.0717,33.1522,33.036,33.0896,248200.0
2011-07-22 14:25:00,37.01,37.01,36.98,36.98,19800.0,33.0896,33.0896,33.0628,33.0628,19800.0
2011-07-22 14:30:00,36.98,36.99,36.96,36.98,11600.0,33.0628,33.0717,33.0449,33.0628,11600.0
2011-07-22 14:35:00,36.98,36.98,36.94,36.96,24600.0,33.0628,33.0628,33.027,33.0449,24600.0
2011-07-22 14:40:00,36.96,36.97,36.94,36.95,10800.0,33.0449,33.0539,33.027,33.036,10800.0
2011-07-22 14:45:00,36.95,36.95,36.94,36.95,7400.0,33.036,33.036,33.027,33.036,7400.0
2011-07-22 14:50:00,36.95,36.95,36.92,36.93,14400.0,33.036,33.036,33.0092,33.0181,14400.0
2011-07-22 14:55:00,36.92,36.93,36.92,36.92,11000.0,33.0092,33.0181,33.0092,33.0092,11000.0
2011-07-22 15:00:00,36.93,36.95,36.93,36.94,10600.0,33.0181,33.036,33.0181,33.027,10600.0
2011-07-22 15:05:00,36.94,36.95,36.93,36.93,11200.0,33.027,33.036,33.0181,33.0181,11200.0
2011-07-22 15:10:00,36.94,36.95,36.9,36.9,28000.0,33.027,33.036,32.9913,32.9913,28000.0
2011-07-22 15:15:00,36.91,36.94,36.88,36.93,22000.0,33.0002,33.027,32.9734,33.0181,22000.0
2011-07-22 15:20:00,36.93,36.95,36.92,36.94,13600.0,33.0181,33.036,33.0092,33.027,13600.0
2011-07-22 15:25:00,36.94,36.94,36.89,36.89,19400.0,33.027,33.027,32.9823,32.9823,19400.0
2011-07-22 15:30:00,36.89,36.9,36.85,36.85,38000.0,32.9823,32.9913,32.9466,32.9466,38000.0
2011-07-22 15:35:00,36.85,36.85,36.83,36.84,21800.0,32.9466,32.9466,32.9287,32.9376,21800.0
2011-07-22 15:40:00,36.83,36.83,36.79,36.81,43000.0,32.9287,32.9287,32.8929,32.9108,43000.0
2011-07-22 15:45:00,36.82,36.87,36.82,36.85,57000.0,32.9197,32.9644,32.9197,32.9466,57000.0
2011-07-22 15:50:00,36.85,36.87,36.83,36.84,59000.0,32.9466,32.9644,32.9287,32.9376,59000.0
2011-07-22 15:55:00,36.84,36.88,36.83,36.88,96800.0,32.9376,32.9734,32.9287,32.9734,96800.0
2011-07-25 09:30:00,36.58,36.81,36.51,36.79,114600.0,32.7052,32.9108,32.6426,32.8929,114600.0
2011-07-25 09:35:00,36.79,36.82,36.73,36.74,43200.0,32.8929,32.9197,32.8393,32.8482,43200.0
2011-07-25 09:40:00,36.77,36.77,36.69,36.74,46800.0,32.875,32.875,32.8035,32.8482,46800.0
2011-07-25 09:45:00,36.74,36.8,36.71,36.73,17200.0,32.8482,32.9019,32.8214,32.8393,17200.0
2011-07-25 09:50:00,36.74,36.82,36.73,36.77,27400.0,32.8482,32.9197,32.8393,32.875,27400.0
2011-07-25 09:55:00,36.77,36.91,36.75,36.88,58400.0,32.875,33.0002,32.8572,32.9734,58400.0
2011-07-25 10:00:00,36.87,36.92,36.85,36.88,52600.0,32.9644,33.0092,32.9466,32.9734,52600.0
2011-07-25 10:05:00,36.88,36.99,36.85,36.97,74800.0,32.9734,33.0717,32.9466,33.0539,74800.0
2011-07-25 10:10:00,36.97,36.99,36.93,36.94,36600.0,33.0539,33.0717,33.0181,33.027,36600.0
2011-07-25 10:15:00,36.95,37.02,36.95,37.01,31400.0,33.036,33.0986,33.036,33.0896,31400.0
2011-07-25 10:20:00,37.01,37.04,36.96,36.99,38000.0,33.0896,33.1164,33.0449,33.0717,38000.0
2011-07-25 10:25:00,37.01,37.05,36.98,36.99,18800.0,33.0896,33.1254,33.0628,33.0717,18800.0
2011-07-25 10:30:00,36.99,36.99,36.94,36.94,26600.0,33.0717,33.0717,33.027,33.027,26600.0
2011-07-25 10:35:00,36.93,36.98,36.91,36.91,17800.0,33.0181,33.0628,33.0002,33.0002,17800.0
2011-07-25 10:40:00,36.91,37.02,36.91,37.0,13400.0,33.0002,33.0986,33.0002,33.0807,13400.0
2011-07-25 10:45:00,36.97,36.99,36.91,36.91,33200.0,33.0539,33.0717,33.0002,33.0002,33200.0
2011-07-25 10:50:00,36.9,36.95,36.89,36.94,34600.0,32.9913,33.036,32.9823,33.027,34600.0
2011-07-25 10:55:00,36.94,36.98,36.91,36.98,28200.0,33.027,33.0628,33.0002,33.0628,28200.0
2011-07-25 11:00:00,36.97,36.99,36.93,36.99,44200.0,33.0539,33.0717,33.0181,33.0717,44200.0
2011-07-25 11:05:00,36.99,36.99,36.91,36.94,15200.0,33.0717,33.0717,33.0002,33.027,15200.0
2011-07-25 11:10:00,36.94,36.94,36.88,36.9,24200.0,33.027,33.027,32.9734,32.9913,24200.0
2011-07-25 11:15:00,36.9,36.98,36.9,36.98,23000.0,32.9913,33.0628,32.9913,33.0628,23000.0
2011-07-25 11:20:00,36.97,37.04,36.96,37.02,36400.0,33.0539,33.1164,33.0449,33.0986,36400.0
2011-07-25 11:25:00,37.01,37.12,37.01,37.12,91200.0,33.0896,33.188,33.0896,33.188,91200.0
2011-07-25 11:30:00,37.11,37.12,37.02,37.03,13800.0,33.179,33.188,33.0986,33.1075,13800.0
2011-07-25 11:35:00,37.02,37.07,37.02,37.05,21200.0,33.0986,33.1433,33.0986,33.1254,21200.0
2011-07-25 11:40:00,37.06,37.09,37.03,37.09,30800.0,33.1343,33.1611,33.1075,33.1611,30800.0
2011-07-25 11:45:00,37.09,37.1,37.07,37.08,73200.0,33.1611,33.1701,33.1433,33.1522,73200.0
2011-07-25 11:50:00,37.08,37.08,37.02,37.03,21400.0,33.1522,33.1522,33.0986,33.1075,21400.0
2011-07-25 11:55:00,37.02,37.07,37.02,37.07,25400.0,33.0986,33.1433,33.0986,33.1433,25400.0
2011-07-25 12:00:00,37.07,37.1,37.05,37.06,28000.0,33.1433,33.1701,33.1254,33.1343,28000.0
2011-07-25 12:05:00,37.06,37.11,37.05,37.1,24000.0,33.1343,33.179,33.1254,33.1701,24000.0
2011-07-25 12:10:00,37.1,37.12,37.07,37.09,6600.0,33.1701,33.188,33.1433,33.1611,6600.0
2011-07-25 12:15:00,37.08,37.11,37.05,37.1,31600.0,33.1522,33.179,33.1254,33.1701,31600.0
2011-07-25 12:20:00,37.1,37.12,37.1,37.1,13200.0,33.1701,33.188,33.1701,33.1701,13200.0
2011-07-25 12:25:00,37.1,37.11,37.08,37.1,6800.0,33.1701,33.179,33.1522,33.1701,6800.0
2011-07-25 12:30:00,37.09,37.13,37.08,37.12,40200.0,33.1611,33.1969,33.1522,33.188,40200.0
2011-07-25 12:35:00,37.12,37.13,37.1,37.1,9800.0,33.188,33.1969,33.1701,33.1701,9800.0
2011-07-25 12:40:00,37.1,37.12,37.1,37.11,5600.0,33.1701,33.188,33.1701,33.179,5600.0
2011-07-25 12:45:00,37.11,37.15,37.11,37.13,16600.0,33.179,33.2148,33.179,33.1969,16600.0
2011-07-25 12:50:00,37.13,37.14,37.12,37.14,7600.0,33.1969,33.2058,33.188,33.2058,7600.0
2011-07-25 12:55:00,37.14,37.15,37.12,37.12,6200.0,33.2058,33.2148,33.188,33.188,6200.0
2011-07-25 13:00:00,37.11,37.15,37.1,37.15,19200.0,33.179,33.2148,33.1701,33.2148,19200.0
2011-07-25 13:05:00,37.13,37.19,37.13,37.18,50600.0,33.1969,33.2506,33.1969,33.2416,50600.0
2011-07-25 13:10:00,37.18,37.22,37.17,37.19,67000.0,33.2416,33.2774,33.2327,33.2506,67000.0
2011-07-25 13:15:00,37.18,37.19,37.17,37.18,18000.0,33.2416,33.2506,33.2327,33.2416,18000.0
2011-07-25 13:20:00,37.19,37.19,37.17,37.18,11000.0,33.2506,33.2506,33.2327,33.2416,11000.0
2011-07-25 13:25:00,37.18,37.2,37.17,37.19,25200.0,33.2416,33.2595,33.2327,33.2506,25200.0
2011-07-25 13:30:00,37.2,37.23,37.17,37.19,72800.0,33.2595,33.2863,33.2327,33.2506,72800.0
2011-07-25 13:35:00,37.19,37.19,37.17,37.17,22800.0,33.2506,33.2506,33.2327,33.2327,22800.0
2011-07-25 13:40:00,37.17,37.2,37.16,37.17,66800.0,33.2327,33.2595,33.2237,33.2327,66800.0
2011-07-25 13:45:00,37.17,37.19,37.16,37.19,40000.0,33.2327,33.2506,33.2237,33.2506,40000.0
2011-07-25 13:50:00,37.18,37.19,37.17,37.18,44600.0,33.2416,33.2506,33.2327,33.2416,44600.0
2011-07-25 13:55:00,37.19,37.19,37.16,37.18,18000.0,33.2506,33.2506,33.2237,33.2416,18000.0
2011-07-25 14:00:00,37.18,37.21,37.17,37.2,35600.0,33.2416,33.2684,33.2327,33.2595,35600.0
2011-07-25 14:05:00,37.2,37.2,37.15,37.17,23600.0,33.2595,33.2595,33.2148,33.2327,23600.0
2011-07-25 14:10:00,37.17,37.21,37.17,37.2,39400.0,33.2327,33.2684,33.2327,33.2595,39400.0
2011-07-25 14:15:00,37.19,37.2,37.19,37.2,33400.0,33.2506,33.2595,33.2506,33.2595,33400.0
2011-07-25 14:20:00,37.21,37.21,37.17,37.17,29200.0,33.2684,33.2684,33.2327,33.2327,29200.0
2011-07-25 14:25:00,37.17,37.18,37.15,37.15,35400.0,33.2327,33.2416,33.2148,33.2148,35400.0
2011-07-25 14:30:00,37.15,37.15,37.09,37.1,36200.0,33.2148,33.2148,33.1611,33.1701,36200.0
2011-07-25 14:35:00,37.11,37.13,37.06,37.07,23000.0,33.179,33.1969,33.1343,33.1433,23000.0
2011-07-25 14:40:00,37.06,37.12,37.04,37.1,88200.0,33.1343,33.188,33.1164,33.1701,88200.0
2011-07-25 14:45:00,37.09,37.1,37.07,37.09,37200.0,33.1611,33.1701,33.1433,33.1611,37200.0
2011-07-25 14:50:00,37.09,37.12,37.06,37.12,73000.0,33.1611,33.188,33.1343,33.188,73000.0
2011-07-25 14:55:00,37.11,37.14,37.11,37.12,28400.0,33.179,33.2058,33.179,33.188,28400.0
2011-07-25 15:00:00,37.13,37.13,37.1,37.1,53400.0,33.1969,33.1969,33.1701,33.1701,53400.0
2011-07-25 15:05:00,37.1,37.1,37.06,37.08,48400.0,33.1701,33.1701,33.1343,33.1522,48400.0
2011-07-25 15:10:00,37.07,37.1,37.05,37.1,64800.0,33.1433,33.1701,33.1254,33.1701,64800.0
2011-07-25 15:15:00,37.1,37.19,37.1,37.16,135400.0,33.1701,33.2506,33.1701,33.2237,135400.0
2011-07-25 15:20:00,37.16,37.16,37.13,37.16,75800.0,33.2237,33.2237,33.1969,33.2237,75800.0
2011-07-25 15:25:00,37.16,37.19,37.13,37.19,86000.0,33.2237,33.2506,33.1969,33.2506,86000.0
2011-07-25 15:30:00,37.19,37.22,37.15,37.22,83200.0,33.2506,33.2774,33.2148,33.2774,83200.0
2011-07-25 15:35:00,37.22,37.27,37.22,37.23,99400.0,33.2774,33.3221,33.2774,33.2863,99400.0
2011-07-25 15:40:00,37.23,37.25,37.19,37.2,83400.0,33.2863,33.3042,33.2506,33.2595,83400.0
2011-07-25 15:45:00,37.19,37.2,37.13,37.15,85200.0,33.2506,33.2595,33.1969,33.2148,85200.0
2011-07-25 15:50:00,37.15,37.18,37.12,37.16,94800.0,33.2148,33.2416,33.188,33.2237,94800.0
2011-07-25 15:55:00,37.16,37.19,37.14,37.17,143400.0,33.2237,33.2506,33.2058,33.2327,143400.0
2011-07-26 09:30:00,37.16,37.19,36.85,36.85,80800.0,33.2237,33.2506,32.9466,32.9466,80800.0
2011-07-26 09:35:00,36.85,36.95,36.82,36.85,43000.0,32.9466,33.036,32.9197,32.9466,43000.0
2011-07-26 09:40:00,36.88,37.0,36.85,36.96,19200.0,32.9734,33.0807,32.9466,33.0449,19200.0
2011-07-26 09:45:00,36.94,36.94,36.87,36.88,29800.0,33.027,33.027,32.9644,32.9734,29800.0
2011-07-26 09:50:00,36.88,36.91,36.79,36.79,33600.0,32.9734,33.0002,32.8929,32.8929,33600.0
2011-07-26 09:55:00,36.79,36.8,36.65,36.68,67000.0,32.8929,32.9019,32.7678,32.7946,67000.0
2011-07-26 10:00:00,36.68,36.76,36.68,36.69,54400.0,32.7946,32.8661,32.7946,32.8035,54400.0
2011-07-26 10:05:00,36.7,36.72,36.55,36.61,50000.0,32.8125,32.8303,32.6783,32.732,50000.0
2011-07-26 10:10:00,36.61,36.65,36.57,36.65,46000.0,32.732,32.7678,32.6962,32.7678,46000.0
2011-07-26 10:15:00,36.65,36.68,36.6,36.65,46000.0,32.7678,32.7946,32.723,32.7678,46000.0
2011-07-26 10:20:00,36.64,36.65,36.57,36.59,28400.0,32.7588,32.7678,32.6962,32.7141,28400.0
2011-07-26 10:25:00,36.58,36.64,36.57,36.62,33800.0,32.7052,32.7588,32.6962,32.7409,33800.0
2011-07-26 10:30:00,36.59,36.62,36.57,36.59,46000.0,32.7141,32.7409,32.6962,32.7141,46000.0
2011-07-26 10:35:00,36.59,36.67,36.59,36.66,44000.0,32.7141,32.7856,32.7141,32.7767,44000.0
2011-07-26 10:40:00,36.68,36.72,36.67,36.71,45800.0,32.7946,32.8303,32.7856,32.8214,45800.0
2011-07-26 10:45:00,36.71,36.84,36.71,36.83,103800.0,32.8214,32.9376,32.8214,32.9287,103800.0
2011-07-26 10:50:00,36.83,36.84,36.79,36.8,36200.0,32.9287,32.9376,32.8929,32.9019,36200.0
2011-07-26 10:55:00,36.8,36.86,36.76,36.86,82800.0,32.9019,32.9555,32.8661,32.9555,82800.0
2011-07-26 11:00:00,36.88,36.98,36.85,36.98,120800.0,32.9734,33.0628,32.9466,33.0628,120800.0
2011-07-26 11:05:00,36.99,37.04,36.98,37.03,44000.0,33.0717,33.1164,33.0628,33.1075,44000.0
2011-07-26 11:10:00,37.04,37.06,37.01,37.02,40400.0,33.1164,33.1343,33.0896,33.0986,40400.0
2011-07-26 11:15:00,37.01,37.05,37.0,37.02,15000.0,33.0896,33.1254,33.0807,33.0986,15000.0
2011-07-26 11:20:00,37.02,37.03,36.99,36.99,53800.0,33.0986,33.1075,33.0717,33.0717,53800.0
2011-07-26 11:25:00,36.99,36.99,36.96,36.98,29200.0,33.0717,33.0717,33.0449,33.0628,29200.0
2011-07-26 11:30:00,36.98,36.99,36.95,36.97,71800.0,33.0628,33.0717,33.036,33.0539,71800.0
2011-07-26 11:35:00,36.97,36.97,36.93,36.93,71600.0,33.0539,33.0539,33.0181,33.0181,71600.0
2011-07-26 11:40:00,36.93,36.97,36.92,36.94,55800.0,33.0181,33.0539,33.0092,33.027,55800.0
2011-07-26 11:45:00,36.94,36.95,36.93,36.94,143800.0,33.027,33.036,33.0181,33.027,143800.0
2011-07-26 11:50:00,36.94,36.94,36.91,36.94,8800.0,33.027,33.027,33.0002,33.027,8800.0
2011-07-26 11:55:00,36.94,36.95,36.93,36.93,12000.0,33.027,33.036,33.0181,33.0181,12000.0
2011-07-26 12:00:00,36.93,36.93,36.91,36.92,12400.0,33.0181,33.0181,33.0002,33.0092,12400.0
2011-07-26 12:05:00,36.92,36.93,36.9,36.9,13400.0,33.0092,33.0181,32.9913,32.9913,13400.0
2011-07-26 12:10:00,36.9,36.94,36.89,36.94,29600.0,32.9913,33.027,32.9823,33.027,29600.0
2011-07-26 12:15:00,36.94,36.95,36.92,36.94,75200.0,33.027,33.036,33.0092,33.027,75200.0
2011-07-26 12:20:00,36.94,36.95,36.92,36.93,321600.0,33.027,33.036,33.0092,33.0181,321600.0
2011-07-26 12:25:00,36.93,36.94,36.91,36.93,68200.0,33.0181,33.027,33.0002,33.0181,68200.0
2011-07-26 12:30:00,36.92,36.92,36.88,36.9,18000.0,33.0092,33.0092,32.9734,32.9913,18000.0
2011-07-26 12:35:00,36.91,36.93,36.89,36.91,23000.0,33.0002,33.0181,32.9823,33.0002,23000.0
2011-07-26 12:40:00,36.92,36.93,36.9,36.9,14600.0,33.0092,33.0181,32.9913,32.9913,14600.0
2011-07-26 12:45:00,36.9,36.9,36.84,36.87,38600.0,32.9913,32.9913,32.9376,32.9644,38600.0
2011-07-26 12:50:00,36.86,36.88,36.85,36.87,75600.0,32.9555,32.9734,32.9466,32.9644,75600.0
2011-07-26 12:55:00,36.88,36.93,36.87,36.92,100800.0,32.9734,33.0181,32.9644,33.0092,100800.0
2011-07-26 13:00:00,36.93,36.94,36.91,36.92,104600.0,33.0181,33.027,33.0002,33.0092,104600.0
2011-07-26 13:05:00,36.92,36.93,36.9,36.92,32600.0,33.0092,33.0181,32.9913,33.0092,32600.0
2011-07-26 13:10:00,36.92,36.94,36.91,36.93,61400.0,33.0092,33.027,33.0002,33.0181,61400.0
2011-07-26 13:15:00,36.93,36.94,36.91,36.91,10200.0,33.0181,33.027,33.0002,33.0002,10200.0
2011-07-26 13:20:00,36.91,36.91,36.88,36.91,22800.0,33.0002,33.0002,32.9734,33.0002,22800.0
2011-07-26 13:25:00,36.9,36.92,36.9,36.9,11600.0,32.9913,33.0092,32.9913,32.9913,11600.0
2011-07-26 13:30:00,36.91,36.93,36.91,36.92,22800.0,33.0002,33.0181,33.0002,33.0092,22800.0
2011-07-26 13:35:00,36.91,36.92,36.91,36.92,19000.0,33.0002,33.0092,33.0002,33.0092,19000.0
2011-07-26 13:40:00,36.92,36.92,36.9,36.9,19000.0,33.0092,33.0092,32.9913,32.9913,19000.0
2011-07-26 13:45:00,36.9,36.95,36.9,36.93,36800.0,32.9913,33.036,32.9913,33.0181,36800.0
2011-07-26 13:50:00,36.92,36.95,36.91,36.93,27000.0,33.0092,33.036,33.0002,33.0181,27000.0
2011-07-26 13:55:00,36.93,36.93,36.91,36.92,8600.0,33.0181,33.0181,33.0002,33.0092,8600.0
2011-07-26 14:00:00,36.93,36.98,36.91,36.95,50000.0,33.0181,33.0628,33.0002,33.036,50000.0
2011-07-26 14:05:00,36.95,36.99,36.92,36.99,53800.0,33.036,33.0717,33.0092,33.0717,53800.0
2011-07-26 14:10:00,36.98,37.02,36.97,36.99,63200.0,33.0628,33.0986,33.0539,33.0717,63200.0
2011-07-26 14:15:00,36.99,37.04,36.99,37.01,31200.0,33.0717,33.1164,33.0717,33.0896,31200.0
2011-07-26 14:20:00,37.01,37.02,36.93,36.94,115400.0,33.0896,33.0986,33.0181,33.027,115400.0
2011-07-26 14:25:00,36.94,36.95,36.94,36.95,18800.0,33.027,33.036,33.027,33.036,18800.0
2011-07-26 14:30:00,36.95,36.96,36.93,36.95,18200.0,33.036,33.0449,33.0181,33.036,18200.0
2011-07-26 14:35:00,36.95,36.97,36.91,36.92,14600.0,33.036,33.0539,33.0002,33.0092,14600.0
2011-07-26 14:40:00,36.93,36.94,36.91,36.94,20600.0,33.0181,33.027,33.0002,33.027,20600.0
2011-07-26 14:45:00,36.94,36.96,36.93,36.96,13600.0,33.027,33.0449,33.0181,33.0449,13600.0
2011-07-26 14:50:00,36.95,36.98,36.95,36.98,13200.0,33.036,33.0628,33.036,33.0628,13200.0
2011-07-26 14:55:00,36.97,36.98,36.93,36.93,13000.0,33.0539,33.0628,33.0181,33.0181,13000.0
2011-07-26 15:00:00,36.94,36.94,36.92,36.94,19000.0,33.027,33.027,33.0092,33.027,19000.0
2011-07-26 15:05:00,36.94,36.96,36.93,36.95,46600.0,33.027,33.0449,33.0181,33.036,46600.0
2011-07-26 15:10:00,36.94,36.97,36.94,36.95,46200.0,33.027,33.0539,33.027,33.036,46200.0
2011-07-26 15:15:00,36.94,36.96,36.91,36.96,46000.0,33.027,33.0449,33.0002,33.0449,46000.0
2011-07-26 15:20:00,36.96,36.96,36.93,36.95,39000.0,33.0449,33.0449,33.0181,33.036,39000.0
2011-07-26 15:25:00,36.95,36.98,36.94,36.96,53000.0,33.036,33.0628,33.027,33.0449,53000.0
2011-07-26 15:30:00,36.96,36.97,36.91,36.91,48200.0,33.0449,33.0539,33.0002,33.0002,48200.0
2011-07-26 15:35:00,36.92,36.94,36.91,36.91,52800.0,33.0092,33.027,33.0002,33.0002,52800.0
2011-07-26 15:40:00,36.92,36.94,36.92,36.92,72400.0,33.0092,33.027,33.0092,33.0092,72400.0
2011-07-26 15:45:00,36.91,36.92,36.88,36.88,89600.0,33.0002,33.0092,32.9734,32.9734,89600.0
2011-07-26 15:50:00,36.88,36.88,36.83,36.84,152400.0,32.9734,32.9734,32.9287,32.9376,152400.0
2011-07-26 15:55:00,36.85,36.87,36.82,36.85,187200.0,32.9466,32.9644,32.9197,32.9466,187200.0
2011-07-27 09:30:00,36.55,36.59,36.34,36.35,93600.0,32.6783,32.7141,32.4906,32.4995,93600.0
2011-07-27 09:35:00,36.35,36.36,36.18,36.18,76000.0,32.4995,32.5085,32.3475,32.3475,76000.0
2011-07-27 09:40:00,36.18,36.18,35.91,35.91,102800.0,32.3475,32.3475,32.1061,32.1061,102800.0
2011-07-27 09:45:00,35.9,35.94,35.85,35.88,54200.0,32.0972,32.133,32.0525,32.0793,54200.0
2011-07-27 09:50:00,35.88,35.93,35.81,35.85,70200.0,32.0793,32.124,32.0167,32.0525,70200.0
2011-07-27 09:55:00,35.85,35.9,35.81,35.88,32800.0,32.0525,32.0972,32.0167,32.0793,32800.0
2011-07-27 10:00:00,35.87,35.87,35.72,35.75,82200.0,32.0704,32.0704,31.9363,31.9631,82200.0
2011-07-27 10:05:00,35.76,35.79,35.67,35.67,88200.0,31.972,31.9988,31.8916,31.8916,88200.0
2011-07-27 10:10:00,35.67,35.7,35.47,35.51,169000.0,31.8916,31.9184,31.7127,31.7485,169000.0
2011-07-27 10:15:00,35.52,35.52,35.46,35.46,60200.0,31.7574,31.7574,31.7038,31.7038,60200.0
2011-07-27 10:20:00,35.46,35.49,35.37,35.4,52800.0,31.7038,31.7306,31.6233,31.6502,52800.0
2011-07-27 10:25:00,35.41,35.43,35.3,35.34,96200.0,31.6591,31.677,31.5608,31.5965,96200.0
2011-07-27 10:30:00,35.33,35.47,35.29,35.47,107200.0,31.5876,31.7127,31.5518,31.7127,107200.0
2011-07-27 10:35:00,35.45,35.47,35.39,35.45,51800.0,31.6949,31.7127,31.6412,31.6949,51800.0
2011-07-27 10:40:00,35.45,35.46,35.33,35.34,85800.0,31.6949,31.7038,31.5876,31.5965,85800.0
2011-07-27 10:45:00,35.34,35.4,35.32,35.4,63800.0,31.5965,31.6502,31.5786,31.6502,63800.0
2011-07-27 10:50:00,35.39,35.5,35.38,35.49,125800.0,31.6412,31.7396,31.6323,31.7306,125800.0
2011-07-27 10:55:00,35.49,35.56,35.47,35.51,117000.0,31.7306,31.7932,31.7127,31.7485,117000.0
2011-07-27 11:00:00,35.51,35.52,35.48,35.51,31400.0,31.7485,31.7574,31.7217,31.7485,31400.0
2011-07-27 11:05:00,35.52,35.61,35.52,35.59,29400.0,31.7574,31.8379,31.7574,31.82,29400.0
2011-07-27 11:10:00,35.59,35.66,35.59,35.65,34200.0,31.82,31.8826,31.82,31.8737,34200.0
2011-07-27 11:15:00,35.65,35.69,35.59,35.59,91600.0,31.8737,31.9094,31.82,31.82,91600.0
2011-07-27 11:20:00,35.59,35.59,35.49,35.49,38200.0,31.82,31.82,31.7306,31.7306,38200.0
2011-07-27 11:25:00,35.49,35.6,35.49,35.59,61000.0,31.7306,31.829,31.7306,31.82,61000.0
2011-07-27 11:30:00,35.6,35.63,35.58,35.58,47600.0,31.829,31.8558,31.8111,31.8111,47600.0
2011-07-27 11:35:00,35.58,35.58,35.49,35.5,33000.0,31.8111,31.8111,31.7306,31.7396,33000.0
2011-07-27 11:40:00,35.5,35.6,35.5,35.58,41800.0,31.7396,31.829,31.7396,31.8111,41800.0
2011-07-27 11:45:00,35.58,35.59,35.57,35.58,19800.0,31.8111,31.82,31.8022,31.8111,19800.0
2011-07-27 11:50:00,35.57,35.59,35.48,35.52,37600.0,31.8022,31.82,31.7217,31.7574,37600.0
2011-07-27 11:55:00,35.52,35.58,35.49,35.58,45200.0,31.7574,31.8111,31.7306,31.8111,45200.0
2011-07-27 12:00:00,35.55,35.58,35.53,35.54,18000.0,31.7843,31.8111,31.7664,31.7753,18000.0
2011-07-27 12:05:00,35.55,35.56,35.48,35.48,36200.0,31.7843,31.7932,31.7217,31.7217,36200.0
2011-07-27 12:10:00,35.49,35.55,35.48,35.53,66000.0,31.7306,31.7843,31.7217,31.7664,66000.0
2011-07-27 12:15:00,35.52,35.54,35.49,35.49,25200.0,31.7574,31.7753,31.7306,31.7306,25200.0
2011-07-27 12:20:00,35.49,35.5,35.41,35.42,58600.0,31.7306,31.7396,31.6591,31.668,58600.0
2011-07-27 12:25:00,35.42,35.49,35.42,35.48,21200.0,31.668,31.7306,31.668,31.7217,21200.0
2011-07-27 12:30:00,35.49,35.51,35.47,35.48,37600.0,31.7306,31.7485,31.7127,31.7217,37600.0
2011-07-27 12:35:00,35.49,35.49,35.45,35.48,16200.0,31.7306,31.7306,31.6949,31.7217,16200.0
2011-07-27 12:40:00,35.48,35.51,35.47,35.48,31000.0,31.7217,31.7485,31.7127,31.7217,31000.0
2011-07-27 12:45:00,35.48,35.51,35.48,35.48,30200.0,31.7217,31.7485,31.7217,31.7217,30200.0
2011-07-27 12:50:00,35.48,35.52,35.48,35.5,41600.0,31.7217,31.7574,31.7217,31.7396,41600.0
2011-07-27 12:55:00,35.49,35.51,35.48,35.48,15000.0,31.7306,31.7485,31.7217,31.7217,15000.0
2011-07-27 13:00:00,35.49,35.52,35.48,35.48,27600.0,31.7306,31.7574,31.7217,31.7217,27600.0
2011-07-27 13:05:00,35.49,35.52,35.48,35.51,40600.0,31.7306,31.7574,31.7217,31.7485,40600.0
2011-07-27 13:10:00,35.51,35.52,35.43,35.43,70200.0,31.7485,31.7574,31.677,31.677,70200.0
2011-07-27 13:15:00,35.43,35.44,35.39,35.43,46000.0,31.677,31.6859,31.6412,31.677,46000.0
2011-07-27 13:20:00,35.43,35.43,35.33,35.35,99200.0,31.677,31.677,31.5876,31.6055,99200.0
2011-07-27 13:25:00,35.34,35.35,35.29,35.31,135600.0,31.5965,31.6055,31.5518,31.5697,135600.0
2011-07-27 13:30:00,35.31,35.4,35.3,35.38,86000.0,31.5697,31.6502,31.5608,31.6323,86000.0
2011-07-27 13:35:00,35.38,35.38,35.31,35.33,35200.0,31.6323,31.6323,31.5697,31.5876,35200.0
2011-07-27 13:40:00,35.33,35.42,35.33,35.4,52000.0,31.5876,31.668,31.5876,31.6502,52000.0
2011-07-27 13:45:00,35.4,35.44,35.4,35.41,29600.0,31.6502,31.6859,31.6502,31.6591,29600.0
2011-07-27 13:50:00,35.41,35.46,35.41,35.45,22800.0,31.6591,31.7038,31.6591,31.6949,22800.0
2011-07-27 13:55:00,35.46,35.47,35.41,35.43,23000.0,31.7038,31.7127,31.6591,31.677,23000.0
2011-07-27 14:00:00,35.43,35.43,35.36,35.42,50200.0,31.677,31.677,31.6144,31.668,50200.0
2011-07-27 14:05:00,35.42,35.42,35.38,35.39,24800.0,31.668,31.668,31.6323,31.6412,24800.0
2011-07-27 14:10:00,35.38,35.4,35.33,35.33,40400.0,31.6323,31.6502,31.5876,31.5876,40400.0
2011-07-27 14:15:00,35.33,35.33,35.23,35.24,39600.0,31.5876,31.5876,31.4982,31.5071,39600.0
2011-07-27 14:20:00,35.24,35.24,35.2,35.21,33800.0,31.5071,31.5071,31.4713,31.4803,33800.0
2011-07-27 14:25:00,35.21,35.23,35.12,35.15,32000.0,31.4803,31.4982,31.3998,31.4266,32000.0
2011-07-27 14:30:00,35.14,35.14,35.08,35.08,46400.0,31.4177,31.4177,31.3641,31.3641,46400.0
2011-07-27 14:35:00,35.08,35.08,34.99,35.02,108200.0,31.3641,31.3641,31.2836,31.3104,108200.0
2011-07-27 14:40:00,35.02,35.03,34.94,34.97,58800.0,31.3104,31.3194,31.2389,31.2657,58800.0
2011-07-27 14:45:00,34.97,35.02,34.97,34.99,71000.0,31.2657,31.3104,31.2657,31.2836,71000.0
2011-07-27 14:50:00,34.99,35.0,34.97,34.98,39800.0,31.2836,31.2925,31.2657,31.2747,39800.0
2011-07-27 14:55:00,34.98,35.02,34.95,35.01,91800.0,31.2747,31.3104,31.2478,31.3015,91800.0
2011-07-27 15:00:00,35.01,35.07,34.99,34.99,53600.0,31.3015,31.3551,31.2836,31.2836,53600.0
2011-07-27 15:05:00,35.0,35.03,34.95,34.95,79400.0,31.2925,31.3194,31.2478,31.2478,79400.0
2011-07-27 15:10:00,34.96,34.96,34.85,34.89,103200.0,31.2568,31.2568,31.1584,31.1942,103200.0
2011-07-27 15:15:00,34.88,34.89,34.73,34.74,165800.0,31.1852,31.1942,31.0511,31.0601,165800.0
2011-07-27 15:20:00,34.74,34.74,34.61,34.66,149000.0,31.0601,31.0601,30.9438,30.9885,149000.0
2011-07-27 15:25:00,34.66,34.77,34.65,34.76,104400.0,30.9885,31.0869,30.9796,31.078,104400.0
2011-07-27 15:30:00,34.77,34.89,34.76,34.84,450400.0,31.0869,31.1942,31.078,31.1495,450400.0
2011-07-27 15:35:00,34.84,34.99,34.84,34.99,128800.0,31.1495,31.2836,31.1495,31.2836,128800.0
2011-07-27 15:40:00,34.99,35.02,34.98,35.01,200400.0,31.2836,31.3104,31.2747,31.3015,200400.0
2011-07-27 15:45:00,35.01,35.02,34.92,34.93,298400.0,31.3015,31.3104,31.221,31.2299,298400.0
2011-07-27 15:50:00,34.94,34.99,34.9,34.99,314600.0,31.2389,31.2836,31.2031,31.2836,314600.0
2011-07-27 15:55:00,34.99,35.02,34.93,34.94,468000.0,31.2836,31.3104,31.2299,31.2389,468000.0
2011-07-28 09:30:00,34.97,34.99,34.82,34.87,56200.0,31.2657,31.2836,31.1316,31.1763,56200.0
2011-07-28 09:35:00,34.89,34.92,34.8,34.81,37600.0,31.1942,31.221,31.1137,31.1227,37600.0
2011-07-28 09:40:00,34.79,34.84,34.75,34.81,75400.0,31.1048,31.1495,31.069,31.1227,75400.0
2011-07-28 09:45:00,34.81,34.92,34.76,34.88,52600.0,31.1227,31.221,31.078,31.1852,52600.0
2011-07-28 09:50:00,34.87,34.91,34.86,34.88,32000.0,31.1763,31.2121,31.1674,31.1852,32000.0
2011-07-28 09:55:00,34.88,34.89,34.83,34.87,50000.0,31.1852,31.1942,31.1405,31.1763,50000.0
2011-07-28 10:00:00,34.88,34.92,34.8,34.92,72400.0,31.1852,31.221,31.1137,31.221,72400.0
2011-07-28 10:05:00,34.92,35.01,34.91,34.99,90200.0,31.221,31.3015,31.2121,31.2836,90200.0
2011-07-28 10:10:00,35.01,35.05,34.93,34.93,73200.0,31.3015,31.3372,31.2299,31.2299,73200.0
2011-07-28 10:15:00,34.94,35.03,34.93,34.97,50800.0,31.2389,31.3194,31.2299,31.2657,50800.0
2011-07-28 10:20:00,34.98,34.98,34.87,34.88,42000.0,31.2747,31.2747,31.1763,31.1852,42000.0
2011-07-28 10:25:00,34.85,34.89,34.8,34.81,30000.0,31.1584,31.1942,31.1137,31.1227,30000.0
2011-07-28 10:30:00,34.82,34.86,34.8,34.8,28400.0,31.1316,31.1674,31.1137,31.1137,28400.0
2011-07-28 10:35:00,34.8,34.88,34.78,34.87,47000.0,31.1137,31.1852,31.0958,31.1763,47000.0
2011-07-28 10:40:00,34.87,34.98,34.87,34.95,38600.0,31.1763,31.2747,31.1763,31.2478,38600.0
2011-07-28 10:45:00,34.96,35.01,34.94,34.99,60200.0,31.2568,31.3015,31.2389,31.2836,60200.0
2011-07-28 10:50:00,34.99,35.07,34.99,35.05,38400.0,31.2836,31.3551,31.2836,31.3372,38400.0
2011-07-28 10:55:00,35.04,35.1,35.0,35.09,49000.0,31.3283,31.3819,31.2925,31.373,49000.0
2011-07-28 11:00:00,35.08,35.1,35.03,35.07,70600.0,31.3641,31.3819,31.3194,31.3551,70600.0
2011-07-28 11:05:00,35.07,35.08,35.02,35.04,36000.0,31.3551,31.3641,31.3104,31.3283,36000.0
2011-07-28 11:10:00,35.03,35.04,34.99,35.03,25600.0,31.3194,31.3283,31.2836,31.3194,25600.0
2011-07-28 11:15:00,35.03,35.09,35.01,35.09,49000.0,31.3194,31.373,31.3015,31.373,49000.0
2011-07-28 11:20:00,35.1,35.2,35.1,35.17,44000.0,31.3819,31.4713,31.3819,31.4445,44000.0
2011-07-28 11:25:00,35.18,35.25,35.17,35.23,45400.0,31.4535,31.516,31.4445,31.4982,45400.0
2011-07-28 11:30:00,35.22,35.23,35.16,35.16,32400.0,31.4892,31.4982,31.4356,31.4356,32400.0
2011-07-28 11:35:00,35.15,35.16,35.09,35.1,33400.0,31.4266,31.4356,31.373,31.3819,33400.0
2011-07-28 11:40:00,35.1,35.14,35.09,35.09,38800.0,31.3819,31.4177,31.373,31.373,38800.0
2011-07-28 11:45:00,35.09,35.09,35.03,35.07,41800.0,31.373,31.373,31.3194,31.3551,41800.0
2011-07-28 11:50:00,35.07,35.19,35.07,35.19,40000.0,31.3551,31.4624,31.3551,31.4624,40000.0
2011-07-28 11:55:00,35.19,35.24,35.14,35.2,42800.0,31.4624,31.5071,31.4177,31.4713,42800.0
2011-07-28 12:00:00,35.2,35.27,35.18,35.2,53400.0,31.4713,31.5339,31.4535,31.4713,53400.0
2011-07-28 12:05:00,35.21,35.21,35.16,35.17,25200.0,31.4803,31.4803,31.4356,31.4445,25200.0
2011-07-28 12:10:00,35.18,35.22,35.16,35.21,37200.0,31.4535,31.4892,31.4356,31.4803,37200.0
2011-07-28 12:15:00,35.2,35.21,35.18,35.2,50200.0,31.4713,31.4803,31.4535,31.4713,50200.0
2011-07-28 12:20:00,35.19,35.24,35.19,35.21,38600.0,31.4624,31.5071,31.4624,31.4803,38600.0
2011-07-28 12:25:00,35.22,35.23,35.2,35.21,18000.0,31.4892,31.4982,31.4713,31.4803,18000.0
2011-07-28 12:30:00,35.2,35.22,35.18,35.21,20200.0,31.4713,31.4892,31.4535,31.4803,20200.0
2011-07-28 12:35:00,35.21,35.22,35.16,35.18,24400.0,31.4803,31.4892,31.4356,31.4535,24400.0
2011-07-28 12:40:00,35.18,35.2,35.15,35.19,27600.0,31.4535,31.4713,31.4266,31.4624,27600.0
2011-07-28 12:45:00,35.19,35.25,35.19,35.25,33400.0,31.4624,31.516,31.4624,31.516,33400.0
2011-07-28 12:50:00,35.24,35.27,35.23,35.27,41000.0,31.5071,31.5339,31.4982,31.5339,41000.0
2011-07-28 12:55:00,35.27,35.29,35.26,35.28,30400.0,31.5339,31.5518,31.525,31.5429,30400.0
2011-07-28 13:00:00,35.28,35.29,35.24,35.28,26600.0,31.5429,31.5518,31.5071,31.5429,26600.0
2011-07-28 13:05:00,35.28,35.3,35.27,35.29,14000.0,31.5429,31.5608,31.5339,31.5518,14000.0
2011-07-28 13:10:00,35.28,35.38,35.27,35.35,42800.0,31.5429,31.6323,31.5339,31.6055,42800.0
2011-07-28 13:15:00,35.34,35.36,35.32,35.32,27800.0,31.5965,31.6144,31.5786,31.5786,27800.0
2011-07-28 13:20:00,35.32,35.33,35.27,35.27,30800.0,31.5786,31.5876,31.5339,31.5339,30800.0
2011-07-28 13:25:00,35.27,35.33,35.27,35.31,46800.0,31.5339,31.5876,31.5339,31.5697,46800.0
2011-07-28 13:30:00,35.31,35.32,35.27,35.29,34000.0,31.5697,31.5786,31.5339,31.5518,34000.0
2011-07-28 13:35:00,35.29,35.32,35.29,35.32,23400.0,31.5518,31.5786,31.5518,31.5786,23400.0
2011-07-28 13:40:00,35.32,35.35,35.27,35.29,38200.0,31.5786,31.6055,31.5339,31.5518,38200.0
2011-07-28 13:45:00,35.3,35.31,35.24,35.27,34200.0,31.5608,31.5697,31.5071,31.5339,34200.0
2011-07-28 13:50:00,35.26,35.3,35.26,35.26,17000.0,31.525,31.5608,31.525,31.525,17000.0
2011-07-28 13:55:00,35.25,35.26,35.24,35.25,27400.0,31.516,31.525,31.5071,31.516,27400.0
2011-07-28 14:00:00,35.26,35.26,35.22,35.22,26600.0,31.525,31.525,31.4892,31.4892,26600.0
2011-07-28 14:05:00,35.22,35.22,35.13,35.13,38200.0,31.4892,31.4892,31.4088,31.4088,38200.0
2011-07-28 14:10:00,35.12,35.13,35.06,35.12,56800.0,31.3998,31.4088,31.3462,31.3998,56800.0
2011-07-28 14:15:00,35.11,35.11,35.07,35.07,56400.0,31.3909,31.3909,31.3551,31.3551,56400.0
2011-07-28 14:20:00,35.07,35.1,35.07,35.09,16400.0,31.3551,31.3819,31.3551,31.373,16400.0
2011-07-28 14:25:00,35.09,35.09,35.02,35.04,33600.0,31.373,31.373,31.3104,31.3283,33600.0
2011-07-28 14:30:00,35.03,35.06,35.01,35.06,33600.0,31.3194,31.3462,31.3015,31.3462,33600.0
2011-07-28 14:35:00,35.05,35.05,34.98,34.99,64400.0,31.3372,31.3372,31.2747,31.2836,64400.0
2011-07-28 14:40:00,34.99,35.01,34.98,34.98,66800.0,31.2836,31.3015,31.2747,31.2747,66800.0
2011-07-28 14:45:00,34.98,35.01,34.98,35.0,38600.0,31.2747,31.3015,31.2747,31.2925,38600.0
2011-07-28 14:50:00,35.0,35.01,34.99,35.0,125400.0,31.2925,31.3015,31.2836,31.2925,125400.0
2011-07-28 14:55:00,35.0,35.01,34.96,34.99,49200.0,31.2925,31.3015,31.2568,31.2836,49200.0
2011-07-28 15:00:00,34.98,35.01,34.95,34.96,139800.0,31.2747,31.3015,31.2478,31.2568,139800.0
2011-07-28 15:05:00,34.96,35.01,34.94,34.98,30600.0,31.2568,31.3015,31.2389,31.2747,30600.0
2011-07-28 15:10:00,34.99,35.01,34.96,34.98,219600.0,31.2836,31.3015,31.2568,31.2747,219600.0
2011-07-28 15:15:00,34.98,35.0,34.94,34.99,23400.0,31.2747,31.2925,31.2389,31.2836,23400.0
2011-07-28 15:20:00,34.99,34.99,34.91,34.92,36400.0,31.2836,31.2836,31.2121,31.221,36400.0
2011-07-28 15:25:00,34.92,34.95,34.88,34.88,135800.0,31.221,31.2478,31.1852,31.1852,135800.0
2011-07-28 15:30:00,34.88,34.94,34.88,34.9,57200.0,31.1852,31.2389,31.1852,31.2031,57200.0
2011-07-28 15:35:00,34.89,34.96,34.89,34.93,60600.0,31.1942,31.2568,31.1942,31.2299,60600.0
2011-07-28 15:40:00,34.92,34.92,34.81,34.82,101800.0,31.221,31.221,31.1227,31.1316,101800.0
2011-07-28 15:45:00,34.81,34.85,34.76,34.77,84400.0,31.1227,31.1584,31.078,31.0869,84400.0
2011-07-28 15:50:00,34.78,34.88,34.78,34.87,235800.0,31.0958,31.1852,31.0958,31.1763,235800.0
2011-07-28 15:55:00,34.85,34.93,34.85,34.91,469600.0,31.1584,31.2299,31.1584,31.2121,469600.0
2011-07-29 09:30:00,34.51,34.63,34.35,34.48,125000.0,30.8544,30.9617,30.7114,30.8276,125000.0
2011-07-29 09:35:00,34.48,34.6,34.43,34.59,102600.0,30.8276,30.9349,30.7829,30.926,102600.0
2011-07-29 09:40:00,34.55,34.59,34.25,34.25,101000.0,30.8902,30.926,30.622,30.622,101000.0
2011-07-29 09:45:00,34.29,34.47,34.19,34.41,131200.0,30.6577,30.8187,30.5683,30.765,131200.0
2011-07-29 09:50:00,34.41,34.45,34.34,34.35,184000.0,30.765,30.8008,30.7024,30.7114,184000.0
2011-07-29 09:55:00,34.36,34.54,34.35,34.49,83800.0,30.7203,30.8813,30.7114,30.8366,83800.0
2011-07-29 10:00:00,34.49,34.61,34.49,34.58,140200.0,30.8366,30.9438,30.8366,30.917,140200.0
2011-07-29 10:05:00,34.58,34.66,34.56,34.61,185200.0,30.917,30.9885,30.8991,30.9438,185200.0
2011-07-29 10:10:00,34.6,34.63,34.48,34.48,78400.0,30.9349,30.9617,30.8276,30.8276,78400.0
2011-07-29 10:15:00,34.49,34.51,34.37,34.41,143200.0,30.8366,30.8544,30.7293,30.765,143200.0
2011-07-29 10:20:00,34.4,34.56,34.4,34.55,117400.0,30.7561,30.8991,30.7561,30.8902,117400.0
2011-07-29 10:25:00,34.55,34.55,34.43,34.47,86800.0,30.8902,30.8902,30.7829,30.8187,86800.0
2011-07-29 10:30:00,34.46,34.52,34.44,34.49,116000.0,30.8097,30.8634,30.7919,30.8366,116000.0
2011-07-29 10:35:00,34.49,34.54,34.42,34.48,114800.0,30.8366,30.8813,30.774,30.8276,114800.0
2011-07-29 10:40:00,34.48,34.52,34.43,34.52,47600.0,30.8276,30.8634,30.7829,30.8634,47600.0
2011-07-29 10:45:00,34.51,34.6,34.45,34.6,74200.0,30.8544,30.9349,30.8008,30.9349,74200.0
2011-07-29 10:50:00,34.59,34.76,34.58,34.76,135600.0,30.926,31.078,30.917,31.078,135600.0
2011-07-29 10:55:00,34.76,34.9,34.73,34.88,123000.0,31.078,31.2031,31.0511,31.1852,123000.0
2011-07-29 11:00:00,34.88,34.9,34.81,34.87,47600.0,31.1852,31.2031,31.1227,31.1763,47600.0
2011-07-29 11:05:00,34.86,35.05,34.85,35.01,68000.0,31.1674,31.3372,31.1584,31.3015,68000.0
2011-07-29 11:10:00,35.01,35.01,34.85,34.88,79800.0,31.3015,31.3015,31.1584,31.1852,79800.0
2011-07-29 11:15:00,34.9,35.02,34.89,35.0,55600.0,31.2031,31.3104,31.1942,31.2925,55600.0
2011-07-29 11:20:00,35.01,35.01,34.89,34.95,33400.0,31.3015,31.3015,31.1942,31.2478,33400.0
2011-07-29 11:25:00,34.95,34.96,34.84,34.84,42000.0,31.2478,31.2568,31.1495,31.1495,42000.0
2011-07-29 11:30:00,34.84,34.86,34.79,34.8,35000.0,31.1495,31.1674,31.1048,31.1137,35000.0
2011-07-29 11:35:00,34.8,34.83,34.76,34.8,33000.0,31.1137,31.1405,31.078,31.1137,33000.0
2011-07-29 11:40:00,34.8,34.85,34.79,34.84,64600.0,31.1137,31.1584,31.1048,31.1495,64600.0
2011-07-29 11:45:00,34.85,34.88,34.79,34.8,21200.0,31.1584,31.1852,31.1048,31.1137,21200.0
2011-07-29 11:50:00,34.8,34.88,34.79,34.87,11800.0,31.1137,31.1852,31.1048,31.1763,11800.0
2011-07-29 11:55:00,34.87,34.91,34.86,34.88,24000.0,31.1763,31.2121,31.1674,31.1852,24000.0
2011-07-29 12:00:00,34.88,34.89,34.79,34.83,38800.0,31.1852,31.1942,31.1048,31.1405,38800.0
2011-07-29 12:05:00,34.83,34.83,34.75,34.79,43200.0,31.1405,31.1405,31.069,31.1048,43200.0
2011-07-29 12:10:00,34.79,34.79,34.74,34.79,52400.0,31.1048,31.1048,31.0601,31.1048,52400.0
2011-07-29 12:15:00,34.78,34.85,34.77,34.85,25600.0,31.0958,31.1584,31.0869,31.1584,25600.0
2011-07-29 12:20:00,34.83,34.83,34.76,34.8,15600.0,31.1405,31.1405,31.078,31.1137,15600.0
2011-07-29 12:25:00,34.8,34.83,34.74,34.76,15400.0,31.1137,31.1405,31.0601,31.078,15400.0
2011-07-29 12:30:00,34.76,34.81,34.72,34.73,13400.0,31.078,31.1227,31.0422,31.0511,13400.0
2011-07-29 12:35:00,34.74,34.84,34.72,34.81,27200.0,31.0601,31.1495,31.0422,31.1227,27200.0
2011-07-29 12:40:00,34.81,34.87,34.8,34.85,18200.0,31.1227,31.1763,31.1137,31.1584,18200.0
2011-07-29 12:45:00,34.85,34.85,34.79,34.79,15600.0,31.1584,31.1584,31.1048,31.1048,15600.0
2011-07-29 12:50:00,34.77,34.83,34.77,34.78,21200.0,31.0869,31.1405,31.0869,31.0958,21200.0
2011-07-29 12:55:00,34.78,34.82,34.77,34.8,19400.0,31.0958,31.1316,31.0869,31.1137,19400.0
2011-07-29 13:00:00,34.8,34.83,34.77,34.77,29600.0,31.1137,31.1405,31.0869,31.0869,29600.0
2011-07-29 13:05:00,34.77,34.84,34.77,34.84,11600.0,31.0869,31.1495,31.0869,31.1495,11600.0
2011-07-29 13:10:00,34.83,34.84,34.77,34.8,14600.0,31.1405,31.1495,31.0869,31.1137,14600.0
2011-07-29 13:15:00,34.79,34.79,34.75,34.76,20800.0,31.1048,31.1048,31.069,31.078,20800.0
2011-07-29 13:20:00,34.77,34.85,34.77,34.85,19400.0,31.0869,31.1584,31.0869,31.1584,19400.0
2011-07-29 13:25:00,34.85,34.85,34.8,34.81,16200.0,31.1584,31.1584,31.1137,31.1227,16200.0
2011-07-29 13:30:00,34.82,34.83,34.76,34.83,31800.0,31.1316,31.1405,31.078,31.1405,31800.0
2011-07-29 13:35:00,34.83,34.89,34.82,34.88,25000.0,31.1405,31.1942,31.1316,31.1852,25000.0
2011-07-29 13:40:00,34.89,34.93,34.88,34.93,51600.0,31.1942,31.2299,31.1852,31.2299,51600.0
2011-07-29 13:45:00,34.93,34.99,34.91,34.98,106800.0,31.2299,31.2836,31.2121,31.2747,106800.0
2011-07-29 13:50:00,34.99,34.99,34.94,34.96,25800.0,31.2836,31.2836,31.2389,31.2568,25800.0
2011-07-29 13:55:00,34.94,35.01,34.94,35.01,16800.0,31.2389,31.3015,31.2389,31.3015,16800.0
2011-07-29 14:00:00,35.01,35.02,34.96,35.0,25800.0,31.3015,31.3104,31.2568,31.2925,25800.0
2011-07-29 14:05:00,35.0,35.04,34.98,34.99,39400.0,31.2925,31.3283,31.2747,31.2836,39400.0
2011-07-29 14:10:00,34.99,34.99,34.93,34.95,27000.0,31.2836,31.2836,31.2299,31.2478,27000.0
2011-07-29 14:15:00,34.95,34.95,34.89,34.89,27600.0,31.2478,31.2478,31.1942,31.1942,27600.0
2011-07-29 14:20:00,34.9,34.93,34.87,34.93,29600.0,31.2031,31.2299,31.1763,31.2299,29600.0
2011-07-29 14:25:00,34.93,34.93,34.84,34.84,34400.0,31.2299,31.2299,31.1495,31.1495,34400.0
2011-07-29 14:30:00,34.84,34.85,34.78,34.84,46200.0,31.1495,31.1584,31.0958,31.1495,46200.0
2011-07-29 14:35:00,34.85,34.94,34.84,34.94,105800.0,31.1584,31.2389,31.1495,31.2389,105800.0
2011-07-29 14:40:00,34.94,34.98,34.92,34.94,52400.0,31.2389,31.2747,31.221,31.2389,52400.0
2011-07-29 14:45:00,34.93,34.94,34.9,34.9,27200.0,31.2299,31.2389,31.2031,31.2031,27200.0
2011-07-29 14:50:00,34.9,34.96,34.89,34.94,24400.0,31.2031,31.2568,31.1942,31.2389,24400.0
2011-07-29 14:55:00,34.94,34.97,34.89,34.91,72000.0,31.2389,31.2657,31.1942,31.2121,72000.0
2011-07-29 15:00:00,34.89,34.9,34.81,34.84,115000.0,31.1942,31.2031,31.1227,31.1495,115000.0
2011-07-29 15:05:00,34.84,34.9,34.84,34.9,26000.0,31.1495,31.2031,31.1495,31.2031,26000.0
2011-07-29 15:10:00,34.91,34.91,34.85,34.85,43000.0,31.2121,31.2121,31.1584,31.1584,43000.0
2011-07-29 15:15:00,34.86,34.92,34.85,34.88,54600.0,31.1674,31.221,31.1584,31.1852,54600.0
2011-07-29 15:20:00,34.88,34.88,34.81,34.82,45800.0,31.1852,31.1852,31.1227,31.1316,45800.0
2011-07-29 15:25:00,34.82,34.85,34.81,34.85,49400.0,31.1316,31.1584,31.1227,31.1584,49400.0
2011-07-29 15:30:00,34.85,34.85,34.77,34.78,40600.0,31.1584,31.1584,31.0869,31.0958,40600.0
2011-07-29 15:35:00,34.78,34.84,34.77,34.84,56600.0,31.0958,31.1495,31.0869,31.1495,56600.0
2011-07-29 15:40:00,34.83,34.87,34.81,34.85,74000.0,31.1405,31.1763,31.1227,31.1584,74000.0
2011-07-29 15:45:00,34.85,34.85,34.73,34.81,129600.0,31.1584,31.1584,31.0511,31.1227,129600.0
2011-07-29 15:50:00,34.8,34.81,34.75,34.79,110200.0,31.1137,31.1227,31.069,31.1048,110200.0
2011-07-29 15:55:00,34.8,34.95,34.79,34.94,741000.0,31.1137,31.2478,31.1048,31.2389,741000.0
2011-08-01 09:30:00,35.25,35.63,35.12,35.58,194600.0,31.516,31.8558,31.3998,31.8111,194600.0
2011-08-01 09:35:00,35.57,35.83,35.57,35.76,183800.0,31.8022,32.0346,31.8022,31.972,183800.0
2011-08-01 09:40:00,35.75,35.75,35.55,35.63,128400.0,31.9631,31.9631,31.7843,31.8558,128400.0
2011-08-01 09:45:00,35.63,35.71,35.55,35.66,149800.0,31.8558,31.9273,31.7843,31.8826,149800.0
2011-08-01 09:50:00,35.66,35.69,35.58,35.61,198200.0,31.8826,31.9094,31.8111,31.8379,198200.0
2011-08-01 09:55:00,35.61,35.62,35.49,35.52,87200.0,31.8379,31.8469,31.7306,31.7574,87200.0
2011-08-01 10:00:00,35.52,35.52,34.88,34.97,157000.0,31.7574,31.7574,31.1852,31.2657,157000.0
2011-08-01 10:05:00,34.96,35.2,34.92,35.15,108800.0,31.2568,31.4713,31.221,31.4266,108800.0
2011-08-01 10:10:00,35.13,35.2,35.08,35.15,125800.0,31.4088,31.4713,31.3641,31.4266,125800.0
2011-08-01 10:15:00,35.13,35.19,35.11,35.11,57800.0,31.4088,31.4624,31.3909,31.3909,57800.0
2011-08-01 10:20:00,35.12,35.17,35.07,35.11,70800.0,31.3998,31.4445,31.3551,31.3909,70800.0
2011-08-01 10:25:00,35.1,35.16,35.06,35.13,62400.0,31.3819,31.4356,31.3462,31.4088,62400.0
2011-08-01 10:30:00,35.13,35.23,35.13,35.2,56600.0,31.4088,31.4982,31.4088,31.4713,56600.0
2011-08-01 10:35:00,35.2,35.32,35.19,35.3,63200.0,31.4713,31.5786,31.4624,31.5608,63200.0
2011-08-01 10:40:00,35.31,35.46,35.27,35.46,159200.0,31.5697,31.7038,31.5339,31.7038,159200.0
2011-08-01 10:45:00,35.46,35.49,35.29,35.31,76400.0,31.7038,31.7306,31.5518,31.5697,76400.0
2011-08-01 10:50:00,35.32,35.43,35.32,35.35,99200.0,31.5786,31.677,31.5786,31.6055,99200.0
2011-08-01 10:55:00,35.35,35.35,35.29,35.31,89600.0,31.6055,31.6055,31.5518,31.5697,89600.0
2011-08-01 11:00:00,35.31,35.32,35.17,35.2,149800.0,31.5697,31.5786,31.4445,31.4713,149800.0
2011-08-01 11:05:00,35.2,35.3,35.1,35.27,166800.0,31.4713,31.5608,31.3819,31.5339,166800.0
2011-08-01 11:10:00,35.27,35.27,35.14,35.2,88600.0,31.5339,31.5339,31.4177,31.4713,88600.0
2011-08-01 11:15:00,35.19,35.23,35.16,35.22,92400.0,31.4624,31.4982,31.4356,31.4892,92400.0
2011-08-01 11:20:00,35.22,35.31,35.22,35.24,39400.0,31.4892,31.5697,31.4892,31.5071,39400.0
2011-08-01 11:25:00,35.24,35.37,35.22,35.37,129200.0,31.5071,31.6233,31.4892,31.6233,129200.0
2011-08-01 11:30:00,35.37,35.37,35.22,35.23,77200.0,31.6233,31.6233,31.4892,31.4982,77200.0
2011-08-01 11:35:00,35.24,35.31,35.11,35.17,127000.0,31.5071,31.5697,31.3909,31.4445,127000.0
2011-08-01 11:40:00,35.17,35.19,35.09,35.1,138200.0,31.4445,31.4624,31.373,31.3819,138200.0
2011-08-01 11:45:00,35.12,35.14,34.98,34.98,63000.0,31.3998,31.4177,31.2747,31.2747,63000.0
2011-08-01 11:50:00,34.98,35.0,34.91,34.91,47800.0,31.2747,31.2925,31.2121,31.2121,47800.0
2011-08-01 11:55:00,34.91,34.97,34.89,34.97,56400.0,31.2121,31.2657,31.1942,31.2657,56400.0
2011-08-01 12:00:00,34.97,34.98,34.9,34.96,47600.0,31.2657,31.2747,31.2031,31.2568,47600.0
2011-08-01 12:05:00,34.96,34.96,34.89,34.96,94400.0,31.2568,31.2568,31.1942,31.2568,94400.0
2011-08-01 12:10:00,34.97,35.07,34.95,35.05,68800.0,31.2657,31.3551,31.2478,31.3372,68800.0
2011-08-01 12:15:00,35.05,35.07,34.99,35.02,59400.0,31.3372,31.3551,31.2836,31.3104,59400.0
2011-08-01 12:20:00,35.02,35.15,35.02,35.12,91600.0,31.3104,31.4266,31.3104,31.3998,91600.0
2011-08-01 12:25:00,35.12,35.13,35.08,35.1,168200.0,31.3998,31.4088,31.3641,31.3819,168200.0
2011-08-01 12:30:00,35.1,35.12,35.05,35.05,78600.0,31.3819,31.3998,31.3372,31.3372,78600.0
2011-08-01 12:35:00,35.06,35.06,34.94,34.96,66800.0,31.3462,31.3462,31.2389,31.2568,66800.0
2011-08-01 12:40:00,34.95,35.0,34.89,35.0,64000.0,31.2478,31.2925,31.1942,31.2925,64000.0
2011-08-01 12:45:00,34.99,34.99,34.92,34.96,32600.0,31.2836,31.2836,31.221,31.2568,32600.0
2011-08-01 12:50:00,34.96,34.99,34.95,34.96,23000.0,31.2568,31.2836,31.2478,31.2568,23000.0
2011-08-01 12:55:00,34.97,35.02,34.95,34.97,43200.0,31.2657,31.3104,31.2478,31.2657,43200.0
2011-08-01 13:00:00,34.97,34.99,34.94,34.97,23600.0,31.2657,31.2836,31.2389,31.2657,23600.0
2011-08-01 13:05:00,34.97,34.97,34.82,34.82,74000.0,31.2657,31.2657,31.1316,31.1316,74000.0
2011-08-01 13:10:00,34.81,34.82,34.77,34.79,53200.0,31.1227,31.1316,31.0869,31.1048,53200.0
2011-08-01 13:15:00,34.79,34.83,34.77,34.83,47400.0,31.1048,31.1405,31.0869,31.1405,47400.0
2011-08-01 13:20:00,34.84,34.89,34.83,34.88,23800.0,31.1495,31.1942,31.1405,31.1852,23800.0
2011-08-01 13:25:00,34.88,34.93,34.85,34.89,41800.0,31.1852,31.2299,31.1584,31.1942,41800.0
2011-08-01 13:30:00,34.88,34.93,34.88,34.92,20600.0,31.1852,31.2299,31.1852,31.221,20600.0
2011-08-01 13:35:00,34.92,34.92,34.88,34.9,39600.0,31.221,31.221,31.1852,31.2031,39600.0
2011-08-01 13:40:00,34.91,34.91,34.84,34.87,84800.0,31.2121,31.2121,31.1495,31.1763,84800.0
2011-08-01 13:45:00,34.88,34.88,34.85,34.85,13400.0,31.1852,31.1852,31.1584,31.1584,13400.0
2011-08-01 13:50:00,34.85,34.9,34.85,34.88,41200.0,31.1584,31.2031,31.1584,31.1852,41200.0
2011-08-01 13:55:00,34.88,34.94,34.88,34.94,28000.0,31.1852,31.2389,31.1852,31.2389,28000.0
2011-08-01 14:00:00,34.93,34.93,34.85,34.87,43000.0,31.2299,31.2299,31.1584,31.1763,43000.0
2011-08-01 14:05:00,34.87,34.87,34.82,34.84,29000.0,31.1763,31.1763,31.1316,31.1495,29000.0
2011-08-01 14:10:00,34.84,34.88,34.79,34.86,69600.0,31.1495,31.1852,31.1048,31.1674,69600.0
2011-08-01 14:15:00,34.85,34.89,34.83,34.88,38200.0,31.1584,31.1942,31.1405,31.1852,38200.0
2011-08-01 14:20:00,34.88,34.89,34.82,34.82,32800.0,31.1852,31.1942,31.1316,31.1316,32800.0
2011-08-01 14:25:00,34.84,34.84,34.75,34.75,29200.0,31.1495,31.1495,31.069,31.069,29200.0
2011-08-01 14:30:00,34.75,34.81,34.74,34.8,29200.0,31.069,31.1227,31.0601,31.1137,29200.0
2011-08-01 14:35:00,34.8,34.83,34.78,34.81,37200.0,31.1137,31.1405,31.0958,31.1227,37200.0
2011-08-01 14:40:00,34.82,34.87,34.81,34.82,56400.0,31.1316,31.1763,31.1227,31.1316,56400.0
2011-08-01 14:45:00,34.82,34.92,34.81,34.91,56200.0,31.1316,31.221,31.1227,31.2121,56200.0
2011-08-01 14:50:00,34.92,35.11,34.92,35.11,84600.0,31.221,31.3909,31.221,31.3909,84600.0
2011-08-01 14:55:00,35.11,35.21,35.08,35.21,110200.0,31.3909,31.4803,31.3641,31.4803,110200.0
2011-08-01 15:00:00,35.22,35.29,35.21,35.27,148000.0,31.4892,31.5518,31.4803,31.5339,148000.0
2011-08-01 15:05:00,35.27,35.27,35.22,35.26,123600.0,31.5339,31.5339,31.4892,31.525,123600.0
2011-08-01 15:10:00,35.26,35.3,35.23,35.29,129200.0,31.525,31.5608,31.4982,31.5518,129200.0
2011-08-01 15:15:00,35.29,35.32,35.24,35.3,149400.0,31.5518,31.5786,31.5071,31.5608,149400.0
2011-08-01 15:20:00,35.3,35.3,35.26,35.3,112800.0,31.5608,31.5608,31.525,31.5608,112800.0
2011-08-01 15:25:00,35.3,35.37,35.3,35.34,128600.0,31.5608,31.6233,31.5608,31.5965,128600.0
2011-08-01 15:30:00,35.34,35.37,35.24,35.25,187000.0,31.5965,31.6233,31.5071,31.516,187000.0
2011-08-01 15:35:00,35.26,35.44,35.21,35.44,159200.0,31.525,31.6859,31.4803,31.6859,159200.0
2011-08-01 15:40:00,35.45,35.52,35.43,35.46,200200.0,31.6949,31.7574,31.677,31.7038,200200.0
2011-08-01 15:45:00,35.46,35.48,35.32,35.34,251200.0,31.7038,31.7217,31.5786,31.5965,251200.0
2011-08-01 15:50:00,35.34,35.38,35.24,35.36,344400.0,31.5965,31.6323,31.5071,31.6144,344400.0
2011-08-01 15:55:00,35.38,35.42,35.33,35.35,285600.0,31.6323,31.668,31.5876,31.6055,285600.0
2011-08-02 09:30:00,36.35,36.38,35.67,35.95,550400.0,32.4995,32.5264,31.8916,32.1419,550400.0
2011-08-02 09:35:00,35.95,36.24,35.95,36.15,506200.0,32.1419,32.4012,32.1419,32.3207,506200.0
2011-08-02 09:40:00,36.14,36.2,36.0,36.19,674600.0,32.3118,32.3654,32.1866,32.3565,674600.0
2011-08-02 09:45:00,36.19,36.5,36.19,36.5,626600.0,32.3565,32.6336,32.3565,32.6336,626600.0
2011-08-02 09:50:00,36.5,36.74,36.21,36.31,599400.0,32.6336,32.8482,32.3744,32.4638,599400.0
2011-08-02 09:55:00,36.31,36.41,36.21,36.37,239200.0,32.4638,32.5532,32.3744,32.5174,239200.0
2011-08-02 10:00:00,36.4,36.98,36.37,36.98,299000.0,32.5442,33.0628,32.5174,33.0628,299000.0
2011-08-02 10:05:00,36.96,37.24,36.92,37.15,373400.0,33.0449,33.2953,33.0092,33.2148,373400.0
2011-08-02 10:10:00,37.15,37.15,36.88,36.92,171600.0,33.2148,33.2148,32.9734,33.0092,171600.0
2011-08-02 10:15:00,36.9,36.93,36.68,36.68,204000.0,32.9913,33.0181,32.7946,32.7946,204000.0
2011-08-02 10:20:00,36.68,37.0,36.65,36.99,143000.0,32.7946,33.0807,32.7678,33.0717,143000.0
2011-08-02 10:25:00,37.0,37.0,36.8,36.96,110600.0,33.0807,33.0807,32.9019,33.0449,110600.0
2011-08-02 10:30:00,36.95,37.11,36.92,37.02,188200.0,33.036,33.179,33.0092,33.0986,188200.0
2011-08-02 10:35:00,37.02,37.13,36.96,37.1,100000.0,33.0986,33.1969,33.0449,33.1701,100000.0
2011-08-02 10:40:00,37.12,37.15,37.0,37.1,77600.0,33.188,33.2148,33.0807,33.1701,77600.0
2011-08-02 10:45:00,37.1,37.1,36.91,36.95,150600.0,33.1701,33.1701,33.0002,33.036,150600.0
2011-08-02 10:50:00,36.95,37.04,36.84,36.85,170600.0,33.036,33.1164,32.9376,32.9466,170600.0
2011-08-02 10:55:00,36.84,36.86,36.63,36.72,107400.0,32.9376,32.9555,32.7499,32.8303,107400.0
2011-08-02 11:00:00,36.74,36.74,36.53,36.6,111600.0,32.8482,32.8482,32.6605,32.723,111600.0
2011-08-02 11:05:00,36.61,36.65,36.36,36.37,127600.0,32.732,32.7678,32.5085,32.5174,127600.0
2011-08-02 11:10:00,36.36,36.47,36.21,36.45,179600.0,32.5085,32.6068,32.3744,32.5889,179600.0
2011-08-02 11:15:00,36.45,36.54,36.38,36.43,78800.0,32.5889,32.6694,32.5264,32.5711,78800.0
2011-08-02 11:20:00,36.4,36.53,36.37,36.43,81400.0,32.5442,32.6605,32.5174,32.5711,81400.0
2011-08-02 11:25:00,36.42,36.49,36.4,36.44,65400.0,32.5621,32.6247,32.5442,32.58,65400.0
2011-08-02 11:30:00,36.43,36.69,36.38,36.69,181600.0,32.5711,32.8035,32.5264,32.8035,181600.0
2011-08-02 11:35:00,36.7,36.87,36.63,36.71,104000.0,32.8125,32.9644,32.7499,32.8214,104000.0
2011-08-02 11:40:00,36.7,36.85,36.65,36.73,66000.0,32.8125,32.9466,32.7678,32.8393,66000.0
2011-08-02 11:45:00,36.71,36.71,36.52,36.56,87800.0,32.8214,32.8214,32.6515,32.6873,87800.0
2011-08-02 11:50:00,36.53,36.72,36.51,36.72,82200.0,32.6605,32.8303,32.6426,32.8303,82200.0
2011-08-02 11:55:00,36.71,36.71,36.52,36.6,58600.0,32.8214,32.8214,32.6515,32.723,58600.0
2011-08-02 12:00:00,36.59,36.6,36.52,36.59,93800.0,32.7141,32.723,32.6515,32.7141,93800.0
2011-08-02 12:05:00,36.59,36.69,36.59,36.63,62000.0,32.7141,32.8035,32.7141,32.7499,62000.0
2011-08-02 12:10:00,36.63,36.68,36.6,36.68,35200.0,32.7499,32.7946,32.723,32.7946,35200.0
2011-08-02 12:15:00,36.69,36.76,36.63,36.75,58200.0,32.8035,32.8661,32.7499,32.8572,58200.0
2011-08-02 12:20:00,36.74,36.75,36.69,36.73,67600.0,32.8482,32.8572,32.8035,32.8393,67600.0
2011-08-02 12:25:00,36.73,36.73,36.55,36.67,36000.0,32.8393,32.8393,32.6783,32.7856,36000.0
2011-08-02 12:30:00,36.67,36.68,36.54,36.56,77800.0,32.7856,32.7946,32.6694,32.6873,77800.0
2011-08-02 12:35:00,36.56,36.56,36.41,36.43,64000.0,32.6873,32.6873,32.5532,32.5711,64000.0
2011-08-02 12:40:00,36.42,36.45,36.28,36.28,97800.0,32.5621,32.5889,32.4369,32.4369,97800.0
2011-08-02 12:45:00,36.27,36.33,36.07,36.13,105000.0,32.428,32.4816,32.2492,32.3028,105000.0
2011-08-02 12:50:00,36.12,36.15,36.02,36.12,159800.0,32.2939,32.3207,32.2045,32.2939,159800.0
2011-08-02 12:55:00,36.1,36.17,36.08,36.12,110800.0,32.276,32.3386,32.2581,32.2939,110800.0
2011-08-02 13:00:00,36.1,36.18,36.02,36.07,78400.0,32.276,32.3475,32.2045,32.2492,78400.0
2011-08-02 13:05:00,36.09,36.15,36.01,36.15,76200.0,32.2671,32.3207,32.1955,32.3207,76200.0
2011-08-02 13:10:00,36.16,36.19,35.98,36.0,91000.0,32.3297,32.3565,32.1687,32.1866,91000.0
2011-08-02 13:15:00,36.0,36.22,35.99,36.21,62600.0,32.1866,32.3833,32.1777,32.3744,62600.0
2011-08-02 13:20:00,36.22,36.25,36.08,36.08,73800.0,32.3833,32.4101,32.2581,32.2581,73800.0
2011-08-02 13:25:00,36.08,36.1,35.98,35.99,106000.0,32.2581,32.276,32.1687,32.1777,106000.0
2011-08-02 13:30:00,35.98,35.99,35.92,35.93,82400.0,32.1687,32.1777,32.1151,32.124,82400.0
2011-08-02 13:35:00,35.93,35.94,35.87,35.89,96800.0,32.124,32.133,32.0704,32.0883,96800.0
2011-08-02 13:40:00,35.91,35.91,35.77,35.81,61400.0,32.1061,32.1061,31.981,32.0167,61400.0
2011-08-02 13:45:00,35.81,35.84,35.68,35.73,89600.0,32.0167,32.0436,31.9005,31.9452,89600.0
2011-08-02 13:50:00,35.72,35.77,35.59,35.61,90200.0,31.9363,31.981,31.82,31.8379,90200.0
2011-08-02 13:55:00,35.61,35.62,35.44,35.5,90000.0,31.8379,31.8469,31.6859,31.7396,90000.0
2011-08-02 14:00:00,35.49,35.66,35.44,35.63,167800.0,31.7306,31.8826,31.6859,31.8558,167800.0
2011-08-02 14:05:00,35.63,35.68,35.54,35.62,99200.0,31.8558,31.9005,31.7753,31.8469,99200.0
2011-08-02 14:10:00,35.62,35.72,35.62,35.72,80400.0,31.8469,31.9363,31.8469,31.9363,80400.0
2011-08-02 14:15:00,35.71,35.84,35.7,35.83,118600.0,31.9273,32.0436,31.9184,32.0346,118600.0
2011-08-02 14:20:00,35.84,35.93,35.83,35.92,116000.0,32.0436,32.124,32.0346,32.1151,116000.0
2011-08-02 14:25:00,35.92,35.92,35.8,35.85,394200.0,32.1151,32.1151,32.0078,32.0525,394200.0
2011-08-02 14:30:00,35.85,35.87,35.79,35.81,191200.0,32.0525,32.0704,31.9988,32.0167,191200.0
2011-08-02 14:35:00,35.81,35.91,35.8,35.83,142000.0,32.0167,32.1061,32.0078,32.0346,142000.0
2011-08-02 14:40:00,35.83,35.84,35.69,35.72,126600.0,32.0346,32.0436,31.9094,31.9363,126600.0
2011-08-02 14:45:00,35.72,35.77,35.66,35.77,93600.0,31.9363,31.981,31.8826,31.981,93600.0
2011-08-02 14:50:00,35.77,35.93,35.76,35.93,79000.0,31.981,32.124,31.972,32.124,79000.0
2011-08-02 14:55:00,35.93,36.07,35.92,35.94,134600.0,32.124,32.2492,32.1151,32.133,134600.0
2011-08-02 15:00:00,35.94,35.96,35.78,35.78,125200.0,32.133,32.1508,31.9899,31.9899,125200.0
2011-08-02 15:05:00,35.78,35.86,35.77,35.86,95400.0,31.9899,32.0614,31.981,32.0614,95400.0
2011-08-02 15:10:00,35.85,35.85,35.7,35.77,100800.0,32.0525,32.0525,31.9184,31.981,100800.0
2011-08-02 15:15:00,35.77,35.86,35.73,35.78,116000.0,31.981,32.0614,31.9452,31.9899,116000.0
2011-08-02 15:20:00,35.78,35.79,35.6,35.6,112800.0,31.9899,31.9988,31.829,31.829,112800.0
2011-08-02 15:25:00,35.6,35.61,35.52,35.52,212200.0,31.829,31.8379,31.7574,31.7574,212200.0
2011-08-02 15:30:00,35.52,35.59,35.43,35.48,231200.0,31.7574,31.82,31.677,31.7217,231200.0
2011-08-02 15:35:00,35.48,35.48,35.38,35.41,132600.0,31.7217,31.7217,31.6323,31.6591,132600.0
2011-08-02 15:40:00,35.41,35.43,35.23,35.26,177600.0,31.6591,31.677,31.4982,31.525,177600.0
2011-08-02 15:45:00,35.25,35.41,35.24,35.34,262200.0,31.516,31.6591,31.5071,31.5965,262200.0
2011-08-02 15:50:00,35.3,35.34,35.15,35.24,333800.0,31.5608,31.5965,31.4266,31.5071,333800.0
2011-08-02 15:55:00,35.23,35.27,35.17,35.21,372600.0,31.4982,31.5339,31.4445,31.4803,372600.0
2011-08-03 09:30:00,35.38,36.24,35.38,35.91,460400.0,31.6323,32.4012,31.6323,32.1061,460400.0
2011-08-03 09:35:00,35.89,36.01,35.84,35.99,451200.0,32.0883,32.1955,32.0436,32.1777,451200.0
2011-08-03 09:40:00,35.99,36.1,35.98,36.07,308200.0,32.1777,32.276,32.1687,32.2492,308200.0
2011-08-03 09:45:00,36.07,36.15,36.03,36.15,223200.0,32.2492,32.3207,32.2134,32.3207,223200.0
2011-08-03 09:50:00,36.16,36.41,36.1,36.18,186800.0,32.3297,32.5532,32.276,32.3475,186800.0
2011-08-03 09:55:00,36.18,36.41,36.13,36.38,163200.0,32.3475,32.5532,32.3028,32.5264,163200.0
2011-08-03 10:00:00,36.38,36.54,36.32,36.38,197400.0,32.5264,32.6694,32.4727,32.5264,197400.0
2011-08-03 10:05:00,36.38,36.44,36.23,36.24,202400.0,32.5264,32.58,32.3922,32.4012,202400.0
2011-08-03 10:10:00,36.25,36.29,36.18,36.29,134400.0,32.4101,32.4459,32.3475,32.4459,134400.0
2011-08-03 10:15:00,36.29,36.3,36.19,36.27,108000.0,32.4459,32.4548,32.3565,32.428,108000.0
2011-08-03 10:20:00,36.27,36.27,36.1,36.13,241800.0,32.428,32.428,32.276,32.3028,241800.0
2011-08-03 10:25:00,36.13,36.13,36.06,36.07,98000.0,32.3028,32.3028,32.2402,32.2492,98000.0
2011-08-03 10:30:00,36.06,36.1,35.84,35.92,249800.0,32.2402,32.276,32.0436,32.1151,249800.0
2011-08-03 10:35:00,35.93,35.93,35.56,35.56,331000.0,32.124,32.124,31.7932,31.7932,331000.0
2011-08-03 10:40:00,35.57,35.87,35.51,35.84,284000.0,31.8022,32.0704,31.7485,32.0436,284000.0
2011-08-03 10:45:00,35.84,35.88,35.69,35.81,113000.0,32.0436,32.0793,31.9094,32.0167,113000.0
2011-08-03 10:50:00,35.81,36.05,35.74,36.05,110200.0,32.0167,32.2313,31.9541,32.2313,110200.0
2011-08-03 10:55:00,36.05,36.15,36.05,36.13,125000.0,32.2313,32.3207,32.2313,32.3028,125000.0
2011-08-03 11:00:00,36.13,36.3,36.11,36.16,148400.0,32.3028,32.4548,32.285,32.3297,148400.0
2011-08-03 11:05:00,36.17,36.21,36.07,36.07,61600.0,32.3386,32.3744,32.2492,32.2492,61600.0
2011-08-03 11:10:00,36.07,36.16,36.04,36.13,115800.0,32.2492,32.3297,32.2224,32.3028,115800.0
2011-08-03 11:15:00,36.13,36.27,36.02,36.21,116000.0,32.3028,32.428,32.2045,32.3744,116000.0
2011-08-03 11:20:00,36.22,36.23,36.06,36.06,74600.0,32.3833,32.3922,32.2402,32.2402,74600.0
2011-08-03 11:25:00,36.07,36.08,35.95,35.97,60600.0,32.2492,32.2581,32.1419,32.1598,60600.0
2011-08-03 11:30:00,35.98,36.04,35.94,35.98,94200.0,32.1687,32.2224,32.133,32.1687,94200.0
2011-08-03 11:35:00,35.98,36.13,35.95,36.02,62400.0,32.1687,32.3028,32.1419,32.2045,62400.0
2011-08-03 11:40:00,36.02,36.02,35.94,35.95,75000.0,32.2045,32.2045,32.133,32.1419,75000.0
2011-08-03 11:45:00,35.96,35.99,35.88,35.91,48000.0,32.1508,32.1777,32.0793,32.1061,48000.0
2011-08-03 11:50:00,35.92,35.99,35.88,35.98,43600.0,32.1151,32.1777,32.0793,32.1687,43600.0
2011-08-03 11:55:00,35.98,36.02,35.91,35.93,28000.0,32.1687,32.2045,32.1061,32.124,28000.0
2011-08-03 12:00:00,35.91,35.91,35.69,35.71,70800.0,32.1061,32.1061,31.9094,31.9273,70800.0
2011-08-03 12:05:00,35.71,35.77,35.67,35.73,39200.0,31.9273,31.981,31.8916,31.9452,39200.0
2011-08-03 12:10:00,35.73,35.74,35.68,35.73,37600.0,31.9452,31.9541,31.9005,31.9452,37600.0
2011-08-03 12:15:00,35.73,35.74,35.72,35.73,91800.0,31.9452,31.9541,31.9363,31.9452,91800.0
2011-08-03 12:20:00,35.73,35.75,35.66,35.73,112000.0,31.9452,31.9631,31.8826,31.9452,112000.0
2011-08-03 12:25:00,35.73,35.77,35.68,35.76,74800.0,31.9452,31.981,31.9005,31.972,74800.0
2011-08-03 12:30:00,35.76,35.8,35.72,35.76,64000.0,31.972,32.0078,31.9363,31.972,64000.0
2011-08-03 12:35:00,35.74,35.88,35.74,35.88,90200.0,31.9541,32.0793,31.9541,32.0793,90200.0
2011-08-03 12:40:00,35.88,35.95,35.85,35.94,74400.0,32.0793,32.1419,32.0525,32.133,74400.0
2011-08-03 12:45:00,35.94,35.95,35.87,35.94,62600.0,32.133,32.1419,32.0704,32.133,62600.0
2011-08-03 12:50:00,35.94,36.07,35.94,35.97,101200.0,32.133,32.2492,32.133,32.1598,101200.0
2011-08-03 12:55:00,35.97,35.99,35.93,35.99,34800.0,32.1598,32.1777,32.124,32.1777,34800.0
2011-08-03 13:00:00,35.99,35.99,35.88,35.9,53000.0,32.1777,32.1777,32.0793,32.0972,53000.0
2011-08-03 13:05:00,35.89,35.93,35.87,35.9,58600.0,32.0883,32.124,32.0704,32.0972,58600.0
2011-08-03 13:10:00,35.9,36.02,35.9,36.0,62400.0,32.0972,32.2045,32.0972,32.1866,62400.0
2011-08-03 13:15:00,35.99,36.01,35.95,35.99,23000.0,32.1777,32.1955,32.1419,32.1777,23000.0
2011-08-03 13:20:00,35.98,36.1,35.94,36.0,58400.0,32.1687,32.276,32.133,32.1866,58400.0
2011-08-03 13:25:00,35.99,35.99,35.93,35.99,46400.0,32.1777,32.1777,32.124,32.1777,46400.0
2011-08-03 13:30:00,35.99,36.14,35.97,36.14,70800.0,32.1777,32.3118,32.1598,32.3118,70800.0
2011-08-03 13:35:00,36.14,36.19,36.08,36.19,44000.0,32.3118,32.3565,32.2581,32.3565,44000.0
2011-08-03 13:40:00,36.18,36.23,36.13,36.15,128200.0,32.3475,32.3922,32.3028,32.3207,128200.0
2011-08-03 13:45:00,36.17,36.26,36.15,36.18,148600.0,32.3386,32.4191,32.3207,32.3475,148600.0
2011-08-03 13:50:00,36.18,36.24,36.1,36.24,36200.0,32.3475,32.4012,32.276,32.4012,36200.0
2011-08-03 13:55:00,36.24,36.25,36.18,36.22,28800.0,32.4012,32.4101,32.3475,32.3833,28800.0
2011-08-03 14:00:00,36.23,36.32,36.22,36.32,67600.0,32.3922,32.4727,32.3833,32.4727,67600.0
2011-08-03 14:05:00,36.32,36.32,36.18,36.19,43200.0,32.4727,32.4727,32.3475,32.3565,43200.0
2011-08-03 14:10:00,36.19,36.22,36.16,36.2,47200.0,32.3565,32.3833,32.3297,32.3654,47200.0
2011-08-03 14:15:00,36.22,36.22,36.04,36.04,58000.0,32.3833,32.3833,32.2224,32.2224,58000.0
2011-08-03 14:20:00,36.05,36.1,36.0,36.07,48000.0,32.2313,32.276,32.1866,32.2492,48000.0
2011-08-03 14:25:00,36.09,36.1,35.93,35.94,77800.0,32.2671,32.276,32.124,32.133,77800.0
2011-08-03 14:30:00,35.95,36.07,35.95,36.02,114800.0,32.1419,32.2492,32.1419,32.2045,114800.0
2011-08-03 14:35:00,36.0,36.15,35.99,36.15,58600.0,32.1866,32.3207,32.1777,32.3207,58600.0
2011-08-03 14:40:00,36.15,36.2,36.12,36.18,49000.0,32.3207,32.3654,32.2939,32.3475,49000.0
2011-08-03 14:45:00,36.17,36.25,36.12,36.24,58800.0,32.3386,32.4101,32.2939,32.4012,58800.0
2011-08-03 14:50:00,36.23,36.25,36.18,36.24,36200.0,32.3922,32.4101,32.3475,32.4012,36200.0
2011-08-03 14:55:00,36.24,36.3,36.21,36.25,83200.0,32.4012,32.4548,32.3744,32.4101,83200.0
2011-08-03 15:00:00,36.25,36.34,36.24,36.29,62600.0,32.4101,32.4906,32.4012,32.4459,62600.0
2011-08-03 15:05:00,36.29,36.3,36.12,36.14,53400.0,32.4459,32.4548,32.2939,32.3118,53400.0
2011-08-03 15:10:00,36.14,36.26,36.13,36.15,68400.0,32.3118,32.4191,32.3028,32.3207,68400.0
2011-08-03 15:15:00,36.15,36.3,36.15,36.29,85400.0,32.3207,32.4548,32.3207,32.4459,85400.0
2011-08-03 15:20:00,36.28,36.36,36.27,36.34,66800.0,32.4369,32.5085,32.428,32.4906,66800.0
2011-08-03 15:25:00,36.33,36.35,36.21,36.24,94600.0,32.4816,32.4995,32.3744,32.4012,94600.0
2011-08-03 15:30:00,36.24,36.26,36.12,36.12,72200.0,32.4012,32.4191,32.2939,32.2939,72200.0
2011-08-03 15:35:00,36.13,36.2,36.11,36.2,66000.0,32.3028,32.3654,32.285,32.3654,66000.0
2011-08-03 15:40:00,36.2,36.34,36.18,36.27,103600.0,32.3654,32.4906,32.3475,32.428,103600.0
2011-08-03 15:45:00,36.26,36.33,36.23,36.3,81600.0,32.4191,32.4816,32.3922,32.4548,81600.0
2011-08-03 15:50:00,36.31,36.41,36.3,36.34,155600.0,32.4638,32.5532,32.4548,32.4906,155600.0
2011-08-03 15:55:00,36.34,36.42,36.3,36.35,205600.0,32.4906,32.5621,32.4548,32.4995,205600.0
2011-08-04 09:30:00,35.7,35.95,35.59,35.88,249000.0,31.9184,32.1419,31.82,32.0793,249000.0
2011-08-04 09:35:00,35.87,35.87,35.71,35.78,127600.0,32.0704,32.0704,31.9273,31.9899,127600.0
2011-08-04 09:40:00,35.76,35.85,35.7,35.7,67400.0,31.972,32.0525,31.9184,31.9184,67400.0
2011-08-04 09:45:00,35.69,35.85,35.6,35.6,94600.0,31.9094,32.0525,31.829,31.829,94600.0
2011-08-04 09:50:00,35.6,35.65,35.55,35.63,130800.0,31.829,31.8737,31.7843,31.8558,130800.0
2011-08-04 09:55:00,35.65,35.69,35.62,35.67,85400.0,31.8737,31.9094,31.8469,31.8916,85400.0
2011-08-04 10:00:00,35.67,35.8,35.63,35.72,211400.0,31.8916,32.0078,31.8558,31.9363,211400.0
2011-08-04 10:05:00,35.71,35.74,35.63,35.65,93000.0,31.9273,31.9541,31.8558,31.8737,93000.0
2011-08-04 10:10:00,35.66,35.69,35.58,35.68,145800.0,31.8826,31.9094,31.8111,31.9005,145800.0
2011-08-04 10:15:00,35.68,35.7,35.52,35.52,137400.0,31.9005,31.9184,31.7574,31.7574,137400.0
2011-08-04 10:20:00,35.52,35.65,35.5,35.59,124800.0,31.7574,31.8737,31.7396,31.82,124800.0
2011-08-04 10:25:00,35.59,35.7,35.56,35.56,92400.0,31.82,31.9184,31.7932,31.7932,92400.0
2011-08-04 10:30:00,35.57,35.78,35.57,35.7,89200.0,31.8022,31.9899,31.8022,31.9184,89200.0
2011-08-04 10:35:00,35.7,35.77,35.6,35.62,73600.0,31.9184,31.981,31.829,31.8469,73600.0
2011-08-04 10:40:00,35.62,35.66,35.51,35.57,119800.0,31.8469,31.8826,31.7485,31.8022,119800.0
2011-08-04 10:45:00,35.57,35.66,35.47,35.65,142600.0,31.8022,31.8826,31.7127,31.8737,142600.0
2011-08-04 10:50:00,35.65,35.66,35.46,35.49,76000.0,31.8737,31.8826,31.7038,31.7306,76000.0
2011-08-04 10:55:00,35.49,35.59,35.46,35.51,130400.0,31.7306,31.82,31.7038,31.7485,130400.0
2011-08-04 11:00:00,35.49,35.49,35.32,35.38,119600.0,31.7306,31.7306,31.5786,31.6323,119600.0
2011-08-04 11:05:00,35.38,35.43,35.25,35.29,117200.0,31.6323,31.677,31.516,31.5518,117200.0
2011-08-04 11:10:00,35.29,35.3,35.18,35.21,122200.0,31.5518,31.5608,31.4535,31.4803,122200.0
2011-08-04 11:15:00,35.21,35.35,35.2,35.32,65400.0,31.4803,31.6055,31.4713,31.5786,65400.0
2011-08-04 11:20:00,35.32,35.36,35.07,35.09,114400.0,31.5786,31.6144,31.3551,31.373,114400.0
2011-08-04 11:25:00,35.09,35.22,35.07,35.09,95000.0,31.373,31.4892,31.3551,31.373,95000.0
2011-08-04 11:30:00,35.07,35.22,35.06,35.21,80800.0,31.3551,31.4892,31.3462,31.4803,80800.0
2011-08-04 11:35:00,35.19,35.19,35.04,35.09,143600.0,31.4624,31.4624,31.3283,31.373,143600.0
2011-08-04 11:40:00,35.09,35.09,34.83,34.91,131600.0,31.373,31.373,31.1405,31.2121,131600.0
2011-08-04 11:45:00,34.92,34.92,34.57,34.7,143200.0,31.221,31.221,30.9081,31.0243,143200.0
2011-08-04 11:50:00,34.69,34.74,34.59,34.72,82000.0,31.0154,31.0601,30.926,31.0422,82000.0
2011-08-04 11:55:00,34.72,34.84,34.71,34.84,52400.0,31.0422,31.1495,31.0333,31.1495,52400.0
2011-08-04 12:00:00,34.84,34.91,34.82,34.9,84600.0,31.1495,31.2121,31.1316,31.2031,84600.0
2011-08-04 12:05:00,34.9,35.0,34.87,34.96,68600.0,31.2031,31.2925,31.1763,31.2568,68600.0
2011-08-04 12:10:00,34.95,35.06,34.9,34.98,101800.0,31.2478,31.3462,31.2031,31.2747,101800.0
2011-08-04 12:15:00,34.99,35.02,34.94,34.97,87600.0,31.2836,31.3104,31.2389,31.2657,87600.0
2011-08-04 12:20:00,34.96,35.09,34.91,34.91,108200.0,31.2568,31.373,31.2121,31.2121,108200.0
2011-08-04 12:25:00,34.91,35.05,34.85,35.01,82600.0,31.2121,31.3372,31.1584,31.3015,82600.0
2011-08-04 12:30:00,35.03,35.17,35.03,35.14,69400.0,31.3194,31.4445,31.3194,31.4177,69400.0
2011-08-04 12:35:00,35.13,35.17,35.07,35.17,34000.0,31.4088,31.4445,31.3551,31.4445,34000.0
2011-08-04 12:40:00,35.15,35.19,35.13,35.18,28200.0,31.4266,31.4624,31.4088,31.4535,28200.0
2011-08-04 12:45:00,35.18,35.24,35.16,35.24,131400.0,31.4535,31.5071,31.4356,31.5071,131400.0
2011-08-04 12:50:00,35.24,35.3,35.18,35.2,112000.0,31.5071,31.5608,31.4535,31.4713,112000.0
2011-08-04 12:55:00,35.22,35.24,35.01,35.01,65800.0,31.4892,31.5071,31.3015,31.3015,65800.0
2011-08-04 13:00:00,35.02,35.11,34.97,35.0,83600.0,31.3104,31.3909,31.2657,31.2925,83600.0
2011-08-04 13:05:00,35.01,35.1,34.99,35.05,41400.0,31.3015,31.3819,31.2836,31.3372,41400.0
2011-08-04 13:10:00,35.05,35.05,34.87,34.96,59000.0,31.3372,31.3372,31.1763,31.2568,59000.0
2011-08-04 13:15:00,34.96,34.98,34.92,34.93,88800.0,31.2568,31.2747,31.221,31.2299,88800.0
2011-08-04 13:20:00,34.93,35.02,34.92,35.01,67800.0,31.2299,31.3104,31.221,31.3015,67800.0
2011-08-04 13:25:00,35.02,35.12,35.02,35.08,34000.0,31.3104,31.3998,31.3104,31.3641,34000.0
2011-08-04 13:30:00,35.08,35.08,34.99,34.99,30200.0,31.3641,31.3641,31.2836,31.2836,30200.0
2011-08-04 13:35:00,34.99,35.01,34.88,34.88,78800.0,31.2836,31.3015,31.1852,31.1852,78800.0
2011-08-04 13:40:00,34.88,34.91,34.77,34.8,62200.0,31.1852,31.2121,31.0869,31.1137,62200.0
2011-08-04 13:45:00,34.79,34.83,34.72,34.83,41800.0,31.1048,31.1405,31.0422,31.1405,41800.0
2011-08-04 13:50:00,34.83,34.88,34.81,34.84,44000.0,31.1405,31.1852,31.1227,31.1495,44000.0
2011-08-04 13:55:00,34.84,34.91,34.78,34.83,62400.0,31.1495,31.2121,31.0958,31.1405,62400.0
2011-08-04 14:00:00,34.84,34.86,34.7,34.78,61800.0,31.1495,31.1674,31.0243,31.0958,61800.0
2011-08-04 14:05:00,34.77,34.79,34.69,34.73,51800.0,31.0869,31.1048,31.0154,31.0511,51800.0
2011-08-04 14:10:00,34.74,34.76,34.61,34.68,29200.0,31.0601,31.078,30.9438,31.0064,29200.0
2011-08-04 14:15:00,34.69,34.72,34.58,34.63,81000.0,31.0154,31.0422,30.917,30.9617,81000.0
2011-08-04 14:20:00,34.65,34.71,34.6,34.65,47000.0,30.9796,31.0333,30.9349,30.9796,47000.0
2011-08-04 14:25:00,34.62,34.63,34.49,34.53,96000.0,30.9528,30.9617,30.8366,30.8723,96000.0
2011-08-04 14:30:00,34.53,34.74,34.51,34.71,105800.0,30.8723,31.0601,30.8544,31.0333,105800.0
2011-08-04 14:35:00,34.71,34.8,34.67,34.78,119200.0,31.0333,31.1137,30.9975,31.0958,119200.0
2011-08-04 14:40:00,34.77,34.86,34.77,34.85,47600.0,31.0869,31.1674,31.0869,31.1584,47600.0
2011-08-04 14:45:00,34.85,34.94,34.78,34.87,50200.0,31.1584,31.2389,31.0958,31.1763,50200.0
2011-08-04 14:50:00,34.87,34.9,34.81,34.84,40000.0,31.1763,31.2031,31.1227,31.1495,40000.0
2011-08-04 14:55:00,34.85,34.85,34.74,34.83,92400.0,31.1584,31.1584,31.0601,31.1405,92400.0
2011-08-04 15:00:00,34.83,34.88,34.74,34.88,76200.0,31.1405,31.1852,31.0601,31.1852,76200.0
2011-08-04 15:05:00,34.88,35.0,34.88,34.9,77000.0,31.1852,31.2925,31.1852,31.2031,77000.0
2011-08-04 15:10:00,34.9,34.93,34.83,34.83,107200.0,31.2031,31.2299,31.1405,31.1405,107200.0
2011-08-04 15:15:00,34.82,34.83,34.63,34.67,56600.0,31.1316,31.1405,30.9617,30.9975,56600.0
2011-08-04 15:20:00,34.66,34.7,34.56,34.6,62000.0,30.9885,31.0243,30.8991,30.9349,62000.0
2011-08-04 15:25:00,34.6,34.66,34.5,34.5,99600.0,30.9349,30.9885,30.8455,30.8455,99600.0
2011-08-04 15:30:00,34.5,34.54,34.44,34.53,98800.0,30.8455,30.8813,30.7919,30.8723,98800.0
2011-08-04 15:35:00,34.52,34.68,34.48,34.61,160600.0,30.8634,31.0064,30.8276,30.9438,160600.0
2011-08-04 15:40:00,34.62,34.66,34.44,34.48,251800.0,30.9528,30.9885,30.7919,30.8276,251800.0
2011-08-04 15:45:00,34.47,34.6,34.45,34.58,194200.0,30.8187,30.9349,30.8008,30.917,194200.0
2011-08-04 15:50:00,34.58,34.58,34.37,34.47,346000.0,30.917,30.917,30.7293,30.8187,346000.0
2011-08-04 15:55:00,34.47,34.52,34.4,34.4,497000.0,30.8187,30.8634,30.7561,30.7561,497000.0
2011-08-05 09:30:00,34.68,34.97,34.63,34.97,196800.0,31.0064,31.2657,30.9617,31.2657,196800.0
2011-08-05 09:35:00,34.97,35.05,34.74,34.83,102200.0,31.2657,31.3372,31.0601,31.1405,102200.0
2011-08-05 09:40:00,34.83,34.83,34.55,34.63,89800.0,31.1405,31.1405,30.8902,30.9617,89800.0
2011-08-05 09:45:00,34.63,34.7,34.52,34.53,164400.0,30.9617,31.0243,30.8634,30.8723,164400.0
2011-08-05 09:50:00,34.52,34.55,33.8,33.85,231200.0,30.8634,30.8902,30.2196,30.2643,231200.0
2011-08-05 09:55:00,33.85,33.98,33.65,33.65,143800.0,30.2643,30.3806,30.0855,30.0855,143800.0
2011-08-05 10:00:00,33.67,33.8,33.53,33.61,301600.0,30.1034,30.2196,29.9782,30.0498,301600.0
2011-08-05 10:05:00,33.62,33.84,33.58,33.84,271400.0,30.0587,30.2554,30.0229,30.2554,271400.0
2011-08-05 10:10:00,33.85,33.94,33.69,33.85,252400.0,30.2643,30.3448,30.1213,30.2643,252400.0
2011-08-05 10:15:00,33.85,34.09,33.81,34.09,225200.0,30.2643,30.4789,30.2286,30.4789,225200.0
2011-08-05 10:20:00,34.1,34.32,34.07,34.31,161400.0,30.4879,30.6846,30.461,30.6756,161400.0
2011-08-05 10:25:00,34.3,34.35,34.14,34.2,190000.0,30.6667,30.7114,30.5236,30.5773,190000.0
2011-08-05 10:30:00,34.17,34.18,33.95,34.02,98800.0,30.5505,30.5594,30.3538,30.4163,98800.0
2011-08-05 10:35:00,33.99,34.05,33.79,33.93,78400.0,30.3895,30.4432,30.2107,30.3359,78400.0
2011-08-05 10:40:00,33.94,33.96,33.77,33.78,84200.0,30.3448,30.3627,30.1928,30.2018,84200.0
2011-08-05 10:45:00,33.77,33.77,33.59,33.71,81000.0,30.1928,30.1928,30.0319,30.1392,81000.0
2011-08-05 10:50:00,33.72,33.8,33.66,33.76,71400.0,30.1481,30.2196,30.0945,30.1839,71400.0
2011-08-05 10:55:00,33.74,33.88,33.67,33.84,91400.0,30.166,30.2912,30.1034,30.2554,91400.0
2011-08-05 11:00:00,33.85,33.85,33.63,33.73,126400.0,30.2643,30.2643,30.0677,30.1571,126400.0
2011-08-05 11:05:00,33.71,33.71,33.52,33.52,123800.0,30.1392,30.1392,29.9693,29.9693,123800.0
2011-08-05 11:10:00,33.54,33.61,33.42,33.49,221200.0,29.9872,30.0498,29.8799,29.9425,221200.0
2011-08-05 11:15:00,33.51,33.59,33.43,33.55,156600.0,29.9604,30.0319,29.8888,29.9961,156600.0
2011-08-05 11:20:00,33.55,33.65,33.47,33.62,188000.0,29.9961,30.0855,29.9246,30.0587,188000.0
2011-08-05 11:25:00,33.58,33.91,33.58,33.88,195200.0,30.0229,30.318,30.0229,30.2912,195200.0
2011-08-05 11:30:00,33.85,34.06,33.85,34.0,164400.0,30.2643,30.4521,30.2643,30.3985,164400.0
2011-08-05 11:35:00,33.99,34.02,33.73,33.73,119600.0,30.3895,30.4163,30.1571,30.1571,119600.0
2011-08-05 11:40:00,33.74,33.77,33.6,33.72,86200.0,30.166,30.1928,30.0408,30.1481,86200.0
2011-08-05 11:45:00,33.71,33.71,33.34,33.35,71600.0,30.1392,30.1392,29.8084,29.8173,71600.0
2011-08-05 11:50:00,33.35,33.41,33.3,33.31,55800.0,29.8173,29.871,29.7726,29.7815,55800.0
2011-08-05 11:55:00,33.31,33.33,32.95,33.1,128400.0,29.7815,29.7994,29.4597,29.5938,128400.0
2011-08-05 12:00:00,33.1,33.2,33.05,33.09,131400.0,29.5938,29.6832,29.5491,29.5849,131400.0
2011-08-05 12:05:00,33.11,33.17,32.98,33.13,221400.0,29.6027,29.6564,29.4865,29.6206,221400.0
2011-08-05 12:10:00,33.15,33.36,33.13,33.32,175400.0,29.6385,29.8263,29.6206,29.7905,175400.0
2011-08-05 12:15:00,33.34,33.65,33.34,33.49,143400.0,29.8084,30.0855,29.8084,29.9425,143400.0
2011-08-05 12:20:00,33.49,33.67,33.4,33.63,103600.0,29.9425,30.1034,29.862,30.0677,103600.0
2011-08-05 12:25:00,33.65,33.68,33.46,33.49,118800.0,30.0855,30.1124,29.9157,29.9425,118800.0
2011-08-05 12:30:00,33.48,33.65,33.46,33.63,106200.0,29.9335,30.0855,29.9157,30.0677,106200.0
2011-08-05 12:35:00,33.63,33.91,33.63,33.85,220000.0,30.0677,30.318,30.0677,30.2643,220000.0
2011-08-05 12:40:00,33.86,34.13,33.7,34.08,120600.0,30.2733,30.5147,30.1302,30.47,120600.0
2011-08-05 12:45:00,34.07,34.37,33.96,34.27,83200.0,30.461,30.7293,30.3627,30.6399,83200.0
2011-08-05 12:50:00,34.29,34.46,34.16,34.21,55400.0,30.6577,30.8097,30.5415,30.5862,55400.0
2011-08-05 12:55:00,34.22,34.35,34.19,34.31,106800.0,30.5952,30.7114,30.5683,30.6756,106800.0
2011-08-05 13:00:00,34.31,34.52,34.17,34.17,96000.0,30.6756,30.8634,30.5505,30.5505,96000.0
2011-08-05 13:05:00,34.21,34.3,34.02,34.2,80600.0,30.5862,30.6667,30.4163,30.5773,80600.0
2011-08-05 13:10:00,34.21,34.35,34.16,34.24,46000.0,30.5862,30.7114,30.5415,30.613,46000.0
2011-08-05 13:15:00,34.3,34.52,34.27,34.52,100400.0,30.6667,30.8634,30.6399,30.8634,100400.0
2011-08-05 13:20:00,34.54,34.6,34.49,34.52,65400.0,30.8813,30.9349,30.8366,30.8634,65400.0
2011-08-05 13:25:00,34.5,34.53,34.38,34.45,53600.0,30.8455,30.8723,30.7382,30.8008,53600.0
2011-08-05 13:30:00,34.47,34.53,34.36,34.4,49200.0,30.8187,30.8723,30.7203,30.7561,49200.0
2011-08-05 13:35:00,34.4,34.4,34.24,34.27,70000.0,30.7561,30.7561,30.613,30.6399,70000.0
2011-08-05 13:40:00,34.29,34.31,34.19,34.29,95200.0,30.6577,30.6756,30.5683,30.6577,95200.0
2011-08-05 13:45:00,34.27,34.33,34.16,34.33,141200.0,30.6399,30.6935,30.5415,30.6935,141200.0
2011-08-05 13:50:00,34.32,34.59,34.32,34.55,144400.0,30.6846,30.926,30.6846,30.8902,144400.0
2011-08-05 13:55:00,34.55,34.59,34.37,34.43,82400.0,30.8902,30.926,30.7293,30.7829,82400.0
2011-08-05 14:00:00,34.43,34.45,34.29,34.35,128200.0,30.7829,30.8008,30.6577,30.7114,128200.0
2011-08-05 14:05:00,34.35,34.35,34.13,34.15,58000.0,30.7114,30.7114,30.5147,30.5326,58000.0
2011-08-05 14:10:00,34.13,34.2,34.01,34.15,104000.0,30.5147,30.5773,30.4074,30.5326,104000.0
2011-08-05 14:15:00,34.13,34.17,34.05,34.13,60400.0,30.5147,30.5505,30.4432,30.5147,60400.0
2011-08-05 14:20:00,34.14,34.26,34.12,34.18,105800.0,30.5236,30.6309,30.5057,30.5594,105800.0
2011-08-05 14:25:00,34.18,34.18,34.06,34.08,89200.0,30.5594,30.5594,30.4521,30.47,89200.0
2011-08-05 14:30:00,34.07,34.1,33.99,34.04,79000.0,30.461,30.4879,30.3895,30.4342,79000.0
2011-08-05 14:35:00,34.05,34.27,34.03,34.26,95000.0,30.4432,30.6399,30.4253,30.6309,95000.0
2011-08-05 14:40:00,34.26,34.26,34.15,34.21,68400.0,30.6309,30.6309,30.5326,30.5862,68400.0
2011-08-05 14:45:00,34.21,34.23,34.12,34.12,53600.0,30.5862,30.6041,30.5057,30.5057,53600.0
2011-08-05 14:50:00,34.12,34.12,33.93,33.98,98400.0,30.5057,30.5057,30.3359,30.3806,98400.0
2011-08-05 14:55:00,34.0,34.04,33.92,34.01,113000.0,30.3985,30.4342,30.3269,30.4074,113000.0
2011-08-05 15:00:00,34.01,34.1,33.83,33.87,118800.0,30.4074,30.4879,30.2465,30.2822,118800.0
2011-08-05 15:05:00,33.87,33.88,33.61,33.71,136800.0,30.2822,30.2912,30.0498,30.1392,136800.0
2011-08-05 15:10:00,33.73,33.82,33.67,33.75,228200.0,30.1571,30.2375,30.1034,30.1749,228200.0
2011-08-05 15:15:00,33.77,33.83,33.73,33.75,133400.0,30.1928,30.2465,30.1571,30.1749,133400.0
2011-08-05 15:20:00,33.73,33.91,33.73,33.89,107400.0,30.1571,30.318,30.1571,30.3001,107400.0
2011-08-05 15:25:00,33.9,33.93,33.66,33.66,128000.0,30.3091,30.3359,30.0945,30.0945,128000.0
2011-08-05 15:30:00,33.67,33.85,33.66,33.82,168400.0,30.1034,30.2643,30.0945,30.2375,168400.0
2011-08-05 15:35:00,33.83,34.06,33.79,34.0,178200.0,30.2465,30.4521,30.2107,30.3985,178200.0
2011-08-05 15:40:00,34.01,34.13,34.01,34.07,152800.0,30.4074,30.5147,30.4074,30.461,152800.0
2011-08-05 15:45:00,34.07,34.09,33.95,34.04,176000.0,30.461,30.4789,30.3538,30.4342,176000.0
2011-08-05 15:50:00,34.03,34.13,33.98,34.11,178600.0,30.4253,30.5147,30.3806,30.4968,178600.0
2011-08-05 15:55:00,34.12,34.14,33.97,33.97,352800.0,30.5057,30.5236,30.3716,30.3716,352800.0
2011-08-08 09:30:00,32.82,32.83,32.38,32.82,297800.0,29.3435,29.3524,28.9501,29.3435,297800.0
2011-08-08 09:35:00,32.83,33.36,32.83,33.34,222800.0,29.3524,29.8263,29.3524,29.8084,222800.0
2011-08-08 09:40:00,33.36,33.49,33.16,33.21,131600.0,29.8263,29.9425,29.6474,29.6921,131600.0
2011-08-08 09:45:00,33.21,33.21,32.83,32.83,129600.0,29.6921,29.6921,29.3524,29.3524,129600.0
2011-08-08 09:50:00,32.81,32.87,32.7,32.77,228600.0,29.3345,29.3882,29.2362,29.2988,228600.0
2011-08-08 09:55:00,32.76,32.9,32.52,32.81,135800.0,29.2898,29.415,29.0752,29.3345,135800.0
2011-08-08 10:00:00,32.83,32.88,32.69,32.76,199000.0,29.3524,29.3971,29.2272,29.2898,199000.0
2011-08-08 10:05:00,32.75,32.85,32.66,32.8,130600.0,29.2809,29.3703,29.2004,29.3256,130600.0
2011-08-08 10:10:00,32.77,32.8,32.61,32.61,92600.0,29.2988,29.3256,29.1557,29.1557,92600.0
2011-08-08 10:15:00,32.59,32.59,32.38,32.51,125000.0,29.1378,29.1378,28.9501,29.0663,125000.0
2011-08-08 10:20:00,32.52,32.52,32.37,32.39,100200.0,29.0752,29.0752,28.9411,28.959,100200.0
2011-08-08 10:25:00,32.39,32.39,32.08,32.15,174200.0,28.959,28.959,28.6818,28.7444,174200.0
2011-08-08 10:30:00,32.14,32.26,32.07,32.17,133200.0,28.7355,28.8428,28.6729,28.7623,133200.0
2011-08-08 10:35:00,32.15,32.2,31.96,32.18,138000.0,28.7444,28.7891,28.5746,28.7712,138000.0
2011-08-08 10:40:00,32.2,32.3,32.08,32.17,216400.0,28.7891,28.8785,28.6818,28.7623,216400.0
2011-08-08 10:45:00,32.18,32.18,31.93,32.0,497200.0,28.7712,28.7712,28.5477,28.6103,497200.0
2011-08-08 10:50:00,32.02,32.23,31.96,32.17,329400.0,28.6282,28.816,28.5746,28.7623,329400.0
2011-08-08 10:55:00,32.17,32.2,31.91,31.96,206200.0,28.7623,28.7891,28.5298,28.5746,206200.0
2011-08-08 11:00:00,31.97,32.04,31.91,32.04,122800.0,28.5835,28.6461,28.5298,28.6461,122800.0
2011-08-08 11:05:00,32.04,32.33,32.02,32.27,138200.0,28.6461,28.9054,28.6282,28.8517,138200.0
2011-08-08 11:10:00,32.27,32.49,32.25,32.35,115600.0,28.8517,29.0484,28.8338,28.9232,115600.0
2011-08-08 11:15:00,32.35,32.42,32.3,32.42,100000.0,28.9232,28.9858,28.8785,28.9858,100000.0
2011-08-08 11:20:00,32.41,32.42,32.28,32.32,103000.0,28.9769,28.9858,28.8607,28.8964,103000.0
2011-08-08 11:25:00,32.32,32.37,32.2,32.26,93200.0,28.8964,28.9411,28.7891,28.8428,93200.0
2011-08-08 11:30:00,32.26,32.27,32.13,32.18,129200.0,28.8428,28.8517,28.7265,28.7712,129200.0
2011-08-08 11:35:00,32.18,32.22,32.13,32.17,61400.0,28.7712,28.807,28.7265,28.7623,61400.0
2011-08-08 11:40:00,32.16,32.26,32.1,32.17,140200.0,28.7534,28.8428,28.6997,28.7623,140200.0
2011-08-08 11:45:00,32.16,32.29,32.11,32.27,77600.0,28.7534,28.8696,28.7087,28.8517,77600.0
2011-08-08 11:50:00,32.26,32.33,32.22,32.3,116200.0,28.8428,28.9054,28.807,28.8785,116200.0
2011-08-08 11:55:00,32.33,32.38,32.26,32.27,63000.0,28.9054,28.9501,28.8428,28.8517,63000.0
2011-08-08 12:00:00,32.27,32.29,32.1,32.1,50400.0,28.8517,28.8696,28.6997,28.6997,50400.0
2011-08-08 12:05:00,32.09,32.2,32.06,32.18,67200.0,28.6908,28.7891,28.664,28.7712,67200.0
2011-08-08 12:10:00,32.19,32.32,32.19,32.22,68200.0,28.7802,28.8964,28.7802,28.807,68200.0
2011-08-08 12:15:00,32.23,32.23,32.07,32.12,71000.0,28.816,28.816,28.6729,28.7176,71000.0
2011-08-08 12:20:00,32.11,32.23,32.04,32.19,54800.0,28.7087,28.816,28.6461,28.7802,54800.0
2011-08-08 12:25:00,32.18,32.18,32.08,32.1,52400.0,28.7712,28.7712,28.6818,28.6997,52400.0
2011-08-08 12:30:00,32.1,32.15,32.07,32.13,38200.0,28.6997,28.7444,28.6729,28.7265,38200.0
2011-08-08 12:35:00,32.13,32.19,32.1,32.12,62800.0,28.7265,28.7802,28.6997,28.7176,62800.0
2011-08-08 12:40:00,32.12,32.35,32.12,32.23,65600.0,28.7176,28.9232,28.7176,28.816,65600.0
2011-08-08 12:45:00,32.24,32.36,32.2,32.34,67800.0,28.8249,28.9322,28.7891,28.9143,67800.0
2011-08-08 12:50:00,32.33,32.38,32.29,32.3,52800.0,28.9054,28.9501,28.8696,28.8785,52800.0
2011-08-08 12:55:00,32.3,32.35,32.24,32.27,55400.0,28.8785,28.9232,28.8249,28.8517,55400.0
2011-08-08 13:00:00,32.27,32.4,32.23,32.23,54600.0,28.8517,28.9679,28.816,28.816,54600.0
2011-08-08 13:05:00,32.27,32.28,32.13,32.14,68200.0,28.8517,28.8607,28.7265,28.7355,68200.0
2011-08-08 13:10:00,32.13,32.18,31.99,32.04,59000.0,28.7265,28.7712,28.6014,28.6461,59000.0
2011-08-08 13:15:00,32.05,32.09,31.97,32.06,71000.0,28.655,28.6908,28.5835,28.664,71000.0
2011-08-08 13:20:00,32.04,32.15,32.0,32.14,60200.0,28.6461,28.7444,28.6103,28.7355,60200.0
2011-08-08 13:25:00,32.14,32.17,32.07,32.07,95800.0,28.7355,28.7623,28.6729,28.6729,95800.0
2011-08-08 13:30:00,32.07,32.1,31.98,32.05,80600.0,28.6729,28.6997,28.5924,28.655,80600.0
2011-08-08 13:35:00,32.02,32.05,31.85,31.88,184600.0,28.6282,28.655,28.4762,28.503,184600.0
2011-08-08 13:40:00,31.89,31.95,31.82,31.85,68200.0,28.512,28.5656,28.4494,28.4762,68200.0
2011-08-08 13:45:00,31.86,31.88,31.68,31.78,100000.0,28.4851,28.503,28.3242,28.4136,100000.0
2011-08-08 13:50:00,31.79,31.97,31.72,31.88,94200.0,28.4226,28.5835,28.36,28.503,94200.0
2011-08-08 13:55:00,31.9,31.93,31.68,31.69,99400.0,28.5209,28.5477,28.3242,28.3332,99400.0
2011-08-08 14:00:00,31.69,31.92,31.65,31.86,170200.0,28.3332,28.5388,28.2974,28.4851,170200.0
2011-08-08 14:05:00,31.86,31.86,31.6,31.67,196200.0,28.4851,28.4851,28.2527,28.3153,196200.0
2011-08-08 14:10:00,31.68,31.79,31.52,31.57,138400.0,28.3242,28.4226,28.1812,28.2259,138400.0
2011-08-08 14:15:00,31.54,31.59,31.39,31.52,91200.0,28.199,28.2437,28.0649,28.1812,91200.0
2011-08-08 14:20:00,31.53,31.58,31.3,31.34,162200.0,28.1901,28.2348,27.9845,28.0202,162200.0
2011-08-08 14:25:00,31.34,31.36,31.07,31.25,233600.0,28.0202,28.0381,27.7788,27.9398,233600.0
2011-08-08 14:30:00,31.25,31.43,31.14,31.39,258400.0,27.9398,28.1007,27.8414,28.0649,258400.0
2011-08-08 14:35:00,31.39,31.48,31.2,31.23,117800.0,28.0649,28.1454,27.8951,27.9219,117800.0
2011-08-08 14:40:00,31.23,31.46,31.2,31.43,118200.0,27.9219,28.1275,27.8951,28.1007,118200.0
2011-08-08 14:45:00,31.39,31.41,31.2,31.31,94200.0,28.0649,28.0828,27.8951,27.9934,94200.0
2011-08-08 14:50:00,31.32,31.47,31.28,31.46,73600.0,28.0023,28.1365,27.9666,28.1275,73600.0
2011-08-08 14:55:00,31.43,31.43,31.27,31.37,82000.0,28.1007,28.1007,27.9576,28.047,82000.0
2011-08-08 15:00:00,31.35,31.42,31.31,31.41,69600.0,28.0292,28.0918,27.9934,28.0828,69600.0
2011-08-08 15:05:00,31.41,31.62,31.34,31.61,107200.0,28.0828,28.2706,28.0202,28.2616,107200.0
2011-08-08 15:10:00,31.62,31.79,31.49,31.79,192200.0,28.2706,28.4226,28.1543,28.4226,192200.0
2011-08-08 15:15:00,31.76,31.94,31.64,31.82,128000.0,28.3957,28.5567,28.2884,28.4494,128000.0
2011-08-08 15:20:00,31.83,31.93,31.74,31.92,210800.0,28.4583,28.5477,28.3779,28.5388,210800.0
2011-08-08 15:25:00,31.91,31.91,31.6,31.61,152400.0,28.5298,28.5298,28.2527,28.2616,152400.0
2011-08-08 15:30:00,31.61,31.68,31.45,31.53,184400.0,28.2616,28.3242,28.1186,28.1901,184400.0
2011-08-08 15:35:00,31.52,31.55,31.36,31.48,207600.0,28.1812,28.208,28.0381,28.1454,207600.0
2011-08-08 15:40:00,31.48,31.55,31.3,31.36,183400.0,28.1454,28.208,27.9845,28.0381,183400.0
2011-08-08 15:45:00,31.35,31.37,31.07,31.11,402400.0,28.0292,28.047,27.7788,27.8146,402400.0
2011-08-08 15:50:00,31.11,31.19,30.96,31.05,432400.0,27.8146,27.8861,27.6805,27.7609,432400.0
2011-08-08 15:55:00,31.04,31.05,30.78,30.79,549800.0,27.752,27.7609,27.5195,27.5285,549800.0
2011-08-09 09:30:00,31.5,31.64,30.71,31.25,424000.0,28.1633,28.2884,27.457,27.9398,424000.0
2011-08-09 09:35:00,31.2,31.5,31.19,31.25,177400.0,27.8951,28.1633,27.8861,27.9398,177400.0
2011-08-09 09:40:00,31.21,31.33,30.99,31.02,294800.0,27.904,28.0113,27.7073,27.7341,294800.0
2011-08-09 09:45:00,31.04,31.27,31.02,31.15,179800.0,27.752,27.9576,27.7341,27.8504,179800.0
2011-08-09 09:50:00,31.14,31.42,31.14,31.3,155400.0,27.8414,28.0918,27.8414,27.9845,155400.0
2011-08-09 09:55:00,31.32,31.68,31.25,31.57,179200.0,28.0023,28.3242,27.9398,28.2259,179200.0
2011-08-09 10:00:00,31.57,31.86,31.57,31.68,233000.0,28.2259,28.4851,28.2259,28.3242,233000.0
2011-08-09 10:05:00,31.7,31.89,31.54,31.61,332600.0,28.3421,28.512,28.199,28.2616,332600.0
2011-08-09 10:10:00,31.6,31.67,31.47,31.6,207000.0,28.2527,28.3153,28.1365,28.2527,207000.0
2011-08-09 10:15:00,31.61,31.63,31.45,31.52,144600.0,28.2616,28.2795,28.1186,28.1812,144600.0
2011-08-09 10:20:00,31.53,31.54,31.36,31.52,137400.0,28.1901,28.199,28.0381,28.1812,137400.0
2011-08-09 10:25:00,31.52,31.61,31.46,31.57,177200.0,28.1812,28.2616,28.1275,28.2259,177200.0
2011-08-09 10:30:00,31.57,31.75,31.52,31.74,201800.0,28.2259,28.3868,28.1812,28.3779,201800.0
2011-08-09 10:35:00,31.77,31.77,31.5,31.53,177400.0,28.4047,28.4047,28.1633,28.1901,177400.0
2011-08-09 10:40:00,31.53,31.59,31.4,31.42,141400.0,28.1901,28.2437,28.0739,28.0918,141400.0
2011-08-09 10:45:00,31.41,31.65,31.41,31.5,144800.0,28.0828,28.2974,28.0828,28.1633,144800.0
2011-08-09 10:50:00,31.53,31.64,31.43,31.55,154800.0,28.1901,28.2884,28.1007,28.208,154800.0
2011-08-09 10:55:00,31.54,31.61,31.43,31.55,170400.0,28.199,28.2616,28.1007,28.208,170400.0
2011-08-09 11:00:00,31.55,31.57,31.35,31.38,127600.0,28.208,28.2259,28.0292,28.056,127600.0
2011-08-09 11:05:00,31.37,31.5,31.31,31.33,179200.0,28.047,28.1633,27.9934,28.0113,179200.0
2011-08-09 11:10:00,31.33,31.33,31.21,31.33,120200.0,28.0113,28.0113,27.904,28.0113,120200.0
2011-08-09 11:15:00,31.36,31.5,31.33,31.45,93000.0,28.0381,28.1633,28.0113,28.1186,93000.0
2011-08-09 11:20:00,31.45,31.53,31.37,31.42,87000.0,28.1186,28.1901,28.047,28.0918,87000.0
2011-08-09 11:25:00,31.42,31.54,31.4,31.52,82200.0,28.0918,28.199,28.0739,28.1812,82200.0
2011-08-09 11:30:00,31.52,31.58,31.43,31.5,137800.0,28.1812,28.2348,28.1007,28.1633,137800.0
2011-08-09 11:35:00,31.49,31.54,31.41,31.42,113200.0,28.1543,28.199,28.0828,28.0918,113200.0
2011-08-09 11:40:00,31.41,31.55,31.36,31.48,77400.0,28.0828,28.208,28.0381,28.1454,77400.0
2011-08-09 11:45:00,31.47,31.48,31.38,31.39,77400.0,28.1365,28.1454,28.056,28.0649,77400.0
2011-08-09 11:50:00,31.4,31.59,31.4,31.57,68400.0,28.0739,28.2437,28.0739,28.2259,68400.0
2011-08-09 11:55:00,31.58,31.75,31.57,31.72,96000.0,28.2348,28.3868,28.2259,28.36,96000.0
2011-08-09 12:00:00,31.72,31.78,31.68,31.7,76400.0,28.36,28.4136,28.3242,28.3421,76400.0
2011-08-09 12:05:00,31.69,31.8,31.6,31.8,172400.0,28.3332,28.4315,28.2527,28.4315,172400.0
2011-08-09 12:10:00,31.78,31.82,31.71,31.76,127600.0,28.4136,28.4494,28.351,28.3957,127600.0
2011-08-09 12:15:00,31.77,31.78,31.7,31.74,99800.0,28.4047,28.4136,28.3421,28.3779,99800.0
2011-08-09 12:20:00,31.73,31.89,31.72,31.85,66000.0,28.3689,28.512,28.36,28.4762,66000.0
2011-08-09 12:25:00,31.85,31.85,31.74,31.82,54400.0,28.4762,28.4762,28.3779,28.4494,54400.0
2011-08-09 12:30:00,31.82,31.83,31.77,31.83,44400.0,28.4494,28.4583,28.4047,28.4583,44400.0
2011-08-09 12:35:00,31.84,31.92,31.84,31.85,40800.0,28.4673,28.5388,28.4673,28.4762,40800.0
2011-08-09 12:40:00,31.85,31.85,31.8,31.82,28400.0,28.4762,28.4762,28.4315,28.4494,28400.0
2011-08-09 12:45:00,31.83,31.84,31.74,31.75,46200.0,28.4583,28.4673,28.3779,28.3868,46200.0
2011-08-09 12:50:00,31.75,31.77,31.64,31.74,76800.0,28.3868,28.4047,28.2884,28.3779,76800.0
2011-08-09 12:55:00,31.75,31.76,31.57,31.57,61400.0,28.3868,28.3957,28.2259,28.2259,61400.0
2011-08-09 13:00:00,31.57,31.6,31.48,31.53,86000.0,28.2259,28.2527,28.1454,28.1901,86000.0
2011-08-09 13:05:00,31.54,31.63,31.47,31.58,50000.0,28.199,28.2795,28.1365,28.2348,50000.0
2011-08-09 13:10:00,31.58,31.62,31.55,31.6,35800.0,28.2348,28.2706,28.208,28.2527,35800.0
2011-08-09 13:15:00,31.61,31.63,31.56,31.56,35800.0,28.2616,28.2795,28.2169,28.2169,35800.0
2011-08-09 13:20:00,31.56,31.58,31.51,31.52,32200.0,28.2169,28.2348,28.1722,28.1812,32200.0
2011-08-09 13:25:00,31.52,31.57,31.48,31.49,117200.0,28.1812,28.2259,28.1454,28.1543,117200.0
2011-08-09 13:30:00,31.49,31.53,31.43,31.45,50600.0,28.1543,28.1901,28.1007,28.1186,50600.0
2011-08-09 13:35:00,31.47,31.5,31.4,31.41,67800.0,28.1365,28.1633,28.0739,28.0828,67800.0
2011-08-09 13:40:00,31.41,31.47,31.39,31.45,78200.0,28.0828,28.1365,28.0649,28.1186,78200.0
2011-08-09 13:45:00,31.46,31.46,31.3,31.35,86400.0,28.1275,28.1275,27.9845,28.0292,86400.0
2011-08-09 13:50:00,31.36,31.4,31.17,31.17,146600.0,28.0381,28.0739,27.8682,27.8682,146600.0
2011-08-09 13:55:00,31.18,31.28,31.13,31.23,183000.0,27.8772,27.9666,27.8325,27.9219,183000.0
2011-08-09 14:00:00,31.23,31.27,31.21,31.21,108800.0,27.9219,27.9576,27.904,27.904,108800.0
2011-08-09 14:05:00,31.21,31.25,31.08,31.16,121000.0,27.904,27.9398,27.7878,27.8593,121000.0
2011-08-09 14:10:00,31.16,31.3,31.13,31.18,67400.0,27.8593,27.9845,27.8325,27.8772,67400.0
2011-08-09 14:15:00,31.18,31.43,31.08,31.17,140800.0,27.8772,28.1007,27.7878,27.8682,140800.0
2011-08-09 14:20:00,31.15,31.16,30.5,30.67,377600.0,27.8504,27.8593,27.2692,27.4212,377600.0
2011-08-09 14:25:00,30.68,31.1,30.68,31.02,187200.0,27.4301,27.8056,27.4301,27.7341,187200.0
2011-08-09 14:30:00,31.01,31.06,30.7,30.75,271200.0,27.7252,27.7699,27.448,27.4927,271200.0
2011-08-09 14:35:00,30.77,30.79,30.39,30.47,253400.0,27.5106,27.5285,27.1709,27.2424,253400.0
2011-08-09 14:40:00,30.46,30.46,29.9,29.92,198600.0,27.2334,27.2334,26.7328,26.7506,198600.0
2011-08-09 14:45:00,29.9,30.55,29.85,30.4,190200.0,26.7328,27.3139,26.6881,27.1798,190200.0
2011-08-09 14:50:00,30.38,30.82,30.34,30.71,220400.0,27.1619,27.5553,27.1262,27.457,220400.0
2011-08-09 14:55:00,30.69,30.76,30.5,30.65,155800.0,27.4391,27.5017,27.2692,27.4033,155800.0
2011-08-09 15:00:00,30.63,30.88,30.4,30.78,177600.0,27.3854,27.609,27.1798,27.5195,177600.0
2011-08-09 15:05:00,30.83,30.93,30.72,30.77,158200.0,27.5643,27.6537,27.4659,27.5106,158200.0
2011-08-09 15:10:00,30.78,31.25,30.74,31.14,115600.0,27.5195,27.9398,27.4838,27.8414,115600.0
2011-08-09 15:15:00,31.15,31.5,31.13,31.34,126600.0,27.8504,28.1633,27.8325,28.0202,126600.0
2011-08-09 15:20:00,31.34,31.4,31.18,31.32,143800.0,28.0202,28.0739,27.8772,28.0023,143800.0
2011-08-09 15:25:00,31.32,31.5,31.23,31.47,91000.0,28.0023,28.1633,27.9219,28.1365,91000.0
2011-08-09 15:30:00,31.46,31.47,31.23,31.36,116400.0,28.1275,28.1365,27.9219,28.0381,116400.0
2011-08-09 15:35:00,31.36,31.55,31.25,31.54,204400.0,28.0381,28.208,27.9398,28.199,204400.0
2011-08-09 15:40:00,31.54,31.77,31.49,31.71,214400.0,28.199,28.4047,28.1543,28.351,214400.0
2011-08-09 15:45:00,31.71,31.92,31.64,31.8,315400.0,28.351,28.5388,28.2884,28.4315,315400.0
2011-08-09 15:50:00,31.81,32.04,31.81,31.99,567000.0,28.4404,28.6461,28.4404,28.6014,567000.0
2011-08-09 15:55:00,31.99,32.44,31.99,32.43,605200.0,28.6014,29.0037,28.6014,28.9948,605200.0
2011-08-10 09:30:00,31.71,32.0,30.9,31.2,228800.0,28.351,28.6103,27.6268,27.8951,228800.0
2011-08-10 09:35:00,31.2,31.56,31.05,31.47,118600.0,27.8951,28.2169,27.7609,28.1365,118600.0
2011-08-10 09:40:00,31.43,31.61,31.39,31.5,109000.0,28.1007,28.2616,28.0649,28.1633,109000.0
2011-08-10 09:45:00,31.5,31.72,31.36,31.63,178000.0,28.1633,28.36,28.0381,28.2795,178000.0
2011-08-10 09:50:00,31.63,31.69,31.45,31.55,117600.0,28.2795,28.3332,28.1186,28.208,117600.0
2011-08-10 09:55:00,31.54,31.63,31.28,31.28,164400.0,28.199,28.2795,27.9666,27.9666,164400.0
2011-08-10 10:00:00,31.31,31.53,31.23,31.4,192400.0,27.9934,28.1901,27.9219,28.0739,192400.0
2011-08-10 10:05:00,31.38,31.58,31.36,31.37,147600.0,28.056,28.2348,28.0381,28.047,147600.0
2011-08-10 10:10:00,31.37,31.38,31.0,31.29,172000.0,28.047,28.056,27.7162,27.9755,172000.0
2011-08-10 10:15:00,31.27,31.4,31.21,31.28,91800.0,27.9576,28.0739,27.904,27.9666,91800.0
2011-08-10 10:20:00,31.24,31.34,31.0,31.15,145800.0,27.9308,28.0202,27.7162,27.8504,145800.0
2011-08-10 10:25:00,31.14,31.22,31.05,31.06,110600.0,27.8414,27.9129,27.7609,27.7699,110600.0
2011-08-10 10:30:00,31.06,31.5,31.04,31.49,170000.0,27.7699,28.1633,27.752,28.1543,170000.0
2011-08-10 10:35:00,31.49,31.49,31.36,31.41,112800.0,28.1543,28.1543,28.0381,28.0828,112800.0
2011-08-10 10:40:00,31.43,31.5,31.36,31.36,136800.0,28.1007,28.1633,28.0381,28.0381,136800.0
2011-08-10 10:45:00,31.36,31.43,31.25,31.28,189600.0,28.0381,28.1007,27.9398,27.9666,189600.0
2011-08-10 10:50:00,31.25,31.31,31.12,31.17,113800.0,27.9398,27.9934,27.8235,27.8682,113800.0
2011-08-10 10:55:00,31.19,31.34,31.17,31.25,100200.0,27.8861,28.0202,27.8682,27.9398,100200.0
2011-08-10 11:00:00,31.25,31.3,31.06,31.07,112400.0,27.9398,27.9845,27.7699,27.7788,112400.0
2011-08-10 11:05:00,31.08,31.18,31.0,31.11,91400.0,27.7878,27.8772,27.7162,27.8146,91400.0
2011-08-10 11:10:00,31.11,31.25,31.08,31.18,53000.0,27.8146,27.9398,27.7878,27.8772,53000.0
2011-08-10 11:15:00,31.19,31.28,31.1,31.11,92000.0,27.8861,27.9666,27.8056,27.8146,92000.0
2011-08-10 11:20:00,31.11,31.15,31.0,31.07,85600.0,27.8146,27.8504,27.7162,27.7788,85600.0
2011-08-10 11:25:00,31.05,31.14,31.0,31.06,72200.0,27.7609,27.8414,27.7162,27.7699,72200.0
2011-08-10 11:30:00,31.06,31.22,31.04,31.19,65800.0,27.7699,27.9129,27.752,27.8861,65800.0
2011-08-10 11:35:00,31.17,31.18,31.0,31.1,83400.0,27.8682,27.8772,27.7162,27.8056,83400.0
2011-08-10 11:40:00,31.09,31.22,31.04,31.18,89200.0,27.7967,27.9129,27.752,27.8772,89200.0
2011-08-10 11:45:00,31.18,31.2,31.02,31.06,39400.0,27.8772,27.8951,27.7341,27.7699,39400.0
2011-08-10 11:50:00,31.07,31.28,31.06,31.27,64400.0,27.7788,27.9666,27.7699,27.9576,64400.0
2011-08-10 11:55:00,31.29,31.39,31.23,31.27,76200.0,27.9755,28.0649,27.9219,27.9576,76200.0
2011-08-10 12:00:00,31.25,31.39,31.18,31.36,79600.0,27.9398,28.0649,27.8772,28.0381,79600.0
2011-08-10 12:05:00,31.36,31.45,31.33,31.33,74400.0,28.0381,28.1186,28.0113,28.0113,74400.0
2011-08-10 12:10:00,31.32,31.33,31.25,31.28,30000.0,28.0023,28.0113,27.9398,27.9666,30000.0
2011-08-10 12:15:00,31.27,31.38,31.25,31.38,51200.0,27.9576,28.056,27.9398,28.056,51200.0
2011-08-10 12:20:00,31.38,31.4,31.23,31.28,65600.0,28.056,28.0739,27.9219,27.9666,65600.0
2011-08-10 12:25:00,31.27,31.27,31.04,31.08,72600.0,27.9576,27.9576,27.752,27.7878,72600.0
2011-08-10 12:30:00,31.08,31.2,31.04,31.18,73200.0,27.7878,27.8951,27.752,27.8772,73200.0
2011-08-10 12:35:00,31.18,31.19,31.01,31.05,121600.0,27.8772,27.8861,27.7252,27.7609,121600.0
2011-08-10 12:40:00,31.05,31.11,31.02,31.08,77400.0,27.7609,27.8146,27.7341,27.7878,77400.0
2011-08-10 12:45:00,31.08,31.21,31.08,31.16,105600.0,27.7878,27.904,27.7878,27.8593,105600.0
2011-08-10 12:50:00,31.15,31.21,31.13,31.18,44800.0,27.8504,27.904,27.8325,27.8772,44800.0
2011-08-10 12:55:00,31.2,31.41,31.16,31.37,80600.0,27.8951,28.0828,27.8593,28.047,80600.0
2011-08-10 13:00:00,31.36,31.4,31.29,31.38,88200.0,28.0381,28.0739,27.9755,28.056,88200.0
2011-08-10 13:05:00,31.38,31.39,31.22,31.3,120200.0,28.056,28.0649,27.9129,27.9845,120200.0
2011-08-10 13:10:00,31.29,31.34,31.21,31.25,60000.0,27.9755,28.0202,27.904,27.9398,60000.0
2011-08-10 13:15:00,31.26,31.28,31.11,31.14,58200.0,27.9487,27.9666,27.8146,27.8414,58200.0
2011-08-10 13:20:00,31.13,31.16,31.03,31.08,102600.0,27.8325,27.8593,27.7431,27.7878,102600.0
2011-08-10 13:25:00,31.09,31.2,31.04,31.16,102000.0,27.7967,27.8951,27.752,27.8593,102000.0
2011-08-10 13:30:00,31.14,31.26,31.1,31.25,110800.0,27.8414,27.9487,27.8056,27.9398,110800.0
2011-08-10 13:35:00,31.25,31.27,31.16,31.2,80400.0,27.9398,27.9576,27.8593,27.8951,80400.0
2011-08-10 13:40:00,31.21,31.25,31.13,31.22,97400.0,27.904,27.9398,27.8325,27.9129,97400.0
2011-08-10 13:45:00,31.24,31.41,31.24,31.36,126600.0,27.9308,28.0828,27.9308,28.0381,126600.0
2011-08-10 13:50:00,31.34,31.46,31.34,31.42,96800.0,28.0202,28.1275,28.0202,28.0918,96800.0
2011-08-10 13:55:00,31.42,31.49,31.36,31.48,58600.0,28.0918,28.1543,28.0381,28.1454,58600.0
2011-08-10 14:00:00,31.47,31.5,31.4,31.45,85800.0,28.1365,28.1633,28.0739,28.1186,85800.0
2011-08-10 14:05:00,31.46,31.68,31.41,31.67,106600.0,28.1275,28.3242,28.0828,28.3153,106600.0
2011-08-10 14:10:00,31.67,31.85,31.67,31.77,141800.0,28.3153,28.4762,28.3153,28.4047,141800.0
2011-08-10 14:15:00,31.75,31.84,31.72,31.72,337200.0,28.3868,28.4673,28.36,28.36,337200.0
2011-08-10 14:20:00,31.75,31.91,31.73,31.87,129800.0,28.3868,28.5298,28.3689,28.4941,129800.0
2011-08-10 14:25:00,31.87,31.95,31.74,31.75,64600.0,28.4941,28.5656,28.3779,28.3868,64600.0
2011-08-10 14:30:00,31.75,31.8,31.59,31.6,175800.0,28.3868,28.4315,28.2437,28.2527,175800.0
2011-08-10 14:35:00,31.6,31.67,31.45,31.5,127600.0,28.2527,28.3153,28.1186,28.1633,127600.0
2011-08-10 14:40:00,31.49,31.55,31.47,31.49,133200.0,28.1543,28.208,28.1365,28.1543,133200.0
2011-08-10 14:45:00,31.49,31.66,31.46,31.5,116800.0,28.1543,28.3063,28.1275,28.1633,116800.0
2011-08-10 14:50:00,31.49,31.49,31.21,31.23,76200.0,28.1543,28.1543,27.904,27.9219,76200.0
2011-08-10 14:55:00,31.23,31.35,31.16,31.18,95600.0,27.9219,28.0292,27.8593,27.8772,95600.0
2011-08-10 15:00:00,31.17,31.26,31.13,31.26,107000.0,27.8682,27.9487,27.8325,27.9487,107000.0
2011-08-10 15:05:00,31.24,31.3,30.98,30.98,139800.0,27.9308,27.9845,27.6984,27.6984,139800.0
2011-08-10 15:10:00,30.98,31.13,30.89,30.91,123200.0,27.6984,27.8325,27.6179,27.6358,123200.0
2011-08-10 15:15:00,30.91,31.06,30.84,30.99,125400.0,27.6358,27.7699,27.5732,27.7073,125400.0
2011-08-10 15:20:00,30.99,31.15,30.99,31.15,111600.0,27.7073,27.8504,27.7073,27.8504,111600.0
2011-08-10 15:25:00,31.18,31.25,30.89,30.96,133400.0,27.8772,27.9398,27.6179,27.6805,133400.0
2011-08-10 15:30:00,30.96,30.97,30.7,30.72,172200.0,27.6805,27.6894,27.448,27.4659,172200.0
2011-08-10 15:35:00,30.72,30.9,30.71,30.85,144800.0,27.4659,27.6268,27.457,27.5821,144800.0
2011-08-10 15:40:00,30.87,31.03,30.81,30.92,196600.0,27.6,27.7431,27.5464,27.6447,196600.0
2011-08-10 15:45:00,30.9,30.92,30.77,30.85,236200.0,27.6268,27.6447,27.5106,27.5821,236200.0
2011-08-10 15:50:00,30.85,30.86,30.5,30.53,358600.0,27.5821,27.5911,27.2692,27.296,358600.0
2011-08-10 15:55:00,30.53,30.54,30.28,30.4,765800.0,27.296,27.305,27.0725,27.1798,765800.0
2011-08-11 09:30:00,30.54,31.08,30.54,31.01,525400.0,27.305,27.7878,27.305,27.7252,525400.0
2011-08-11 09:35:00,31.04,31.25,31.02,31.14,152600.0,27.752,27.9398,27.7341,27.8414,152600.0
2011-08-11 09:40:00,31.16,31.17,30.96,31.0,224200.0,27.8593,27.8682,27.6805,27.7162,224200.0
2011-08-11 09:45:00,31.03,31.1,30.75,30.79,97400.0,27.7431,27.8056,27.4927,27.5285,97400.0
2011-08-11 09:50:00,30.82,30.82,30.59,30.68,85400.0,27.5553,27.5553,27.3497,27.4301,85400.0
2011-08-11 09:55:00,30.68,30.86,30.59,30.8,88800.0,27.4301,27.5911,27.3497,27.5374,88800.0
2011-08-11 10:00:00,30.8,31.08,30.78,31.03,84600.0,27.5374,27.7878,27.5195,27.7431,84600.0
2011-08-11 10:05:00,31.04,31.04,30.86,30.92,83400.0,27.752,27.752,27.5911,27.6447,83400.0
2011-08-11 10:10:00,30.92,31.03,30.85,31.03,120000.0,27.6447,27.7431,27.5821,27.7431,120000.0
2011-08-11 10:15:00,31.0,31.17,30.99,31.03,136600.0,27.7162,27.8682,27.7073,27.7431,136600.0
2011-08-11 10:20:00,31.05,31.13,30.88,31.1,76800.0,27.7609,27.8325,27.609,27.8056,76800.0
2011-08-11 10:25:00,31.11,31.2,30.98,30.98,81200.0,27.8146,27.8951,27.6984,27.6984,81200.0
2011-08-11 10:30:00,31.02,31.16,30.99,30.99,79200.0,27.7341,27.8593,27.7073,27.7073,79200.0
2011-08-11 10:35:00,30.99,31.09,30.85,31.06,56600.0,27.7073,27.7967,27.5821,27.7699,56600.0
2011-08-11 10:40:00,31.09,31.11,30.99,31.08,106000.0,27.7967,27.8146,27.7073,27.7878,106000.0
2011-08-11 10:45:00,31.09,31.2,31.02,31.2,66800.0,27.7967,27.8951,27.7341,27.8951,66800.0
2011-08-11 10:50:00,31.17,31.21,31.05,31.07,116800.0,27.8682,27.904,27.7609,27.7788,116800.0
2011-08-11 10:55:00,31.04,31.11,30.96,30.97,131200.0,27.752,27.8146,27.6805,27.6894,131200.0
2011-08-11 11:00:00,30.97,31.09,30.95,31.05,91600.0,27.6894,27.7967,27.6715,27.7609,91600.0
2011-08-11 11:05:00,31.03,31.08,30.94,30.97,72800.0,27.7431,27.7878,27.6626,27.6894,72800.0
2011-08-11 11:10:00,30.97,31.0,30.89,30.95,88600.0,27.6894,27.7162,27.6179,27.6715,88600.0
2011-08-11 11:15:00,30.96,30.98,30.86,30.97,53600.0,27.6805,27.6984,27.5911,27.6894,53600.0
2011-08-11 11:20:00,30.96,30.97,30.86,30.93,110000.0,27.6805,27.6894,27.5911,27.6537,110000.0
2011-08-11 11:25:00,30.92,31.0,30.84,30.96,84200.0,27.6447,27.7162,27.5732,27.6805,84200.0
2011-08-11 11:30:00,30.96,31.03,30.92,30.93,93600.0,27.6805,27.7431,27.6447,27.6537,93600.0
2011-08-11 11:35:00,30.94,30.95,30.81,30.88,53400.0,27.6626,27.6715,27.5464,27.609,53400.0
2011-08-11 11:40:00,30.88,31.0,30.86,31.0,14800.0,27.609,27.7162,27.5911,27.7162,14800.0
2011-08-11 11:45:00,31.02,31.05,30.91,30.95,36400.0,27.7341,27.7609,27.6358,27.6715,36400.0
2011-08-11 11:50:00,30.97,31.13,30.95,31.04,59000.0,27.6894,27.8325,27.6715,27.752,59000.0
2011-08-11 11:55:00,31.06,31.07,30.98,31.0,180400.0,27.7699,27.7788,27.6984,27.7162,180400.0
2011-08-11 12:00:00,31.0,31.02,30.9,30.98,111800.0,27.7162,27.7341,27.6268,27.6984,111800.0
2011-08-11 12:05:00,30.97,31.07,30.94,30.95,76400.0,27.6894,27.7788,27.6626,27.6715,76400.0
2011-08-11 12:10:00,30.96,31.0,30.93,31.0,79400.0,27.6805,27.7162,27.6537,27.7162,79400.0
2011-08-11 12:15:00,30.99,31.03,30.93,30.99,104800.0,27.7073,27.7431,27.6537,27.7073,104800.0
2011-08-11 12:20:00,30.99,31.03,30.86,30.93,88600.0,27.7073,27.7431,27.5911,27.6537,88600.0
2011-08-11 12:25:00,30.91,30.93,30.86,30.9,74400.0,27.6358,27.6537,27.5911,27.6268,74400.0
2011-08-11 12:30:00,30.9,31.01,30.88,31.01,197800.0,27.6268,27.7252,27.609,27.7252,197800.0
2011-08-11 12:35:00,31.02,31.04,30.98,31.0,31200.0,27.7341,27.752,27.6984,27.7162,31200.0
2011-08-11 12:40:00,31.02,31.17,31.02,31.1,145800.0,27.7341,27.8682,27.7341,27.8056,145800.0
2011-08-11 12:45:00,31.1,31.22,31.08,31.15,143800.0,27.8056,27.9129,27.7878,27.8504,143800.0
2011-08-11 12:50:00,31.14,31.2,31.09,31.1,127800.0,27.8414,27.8951,27.7967,27.8056,127800.0
2011-08-11 12:55:00,31.1,31.39,31.1,31.3,70400.0,27.8056,28.0649,27.8056,27.9845,70400.0
2011-08-11 13:00:00,31.31,31.32,31.1,31.11,94000.0,27.9934,28.0023,27.8056,27.8146,94000.0
2011-08-11 13:05:00,31.1,31.18,31.1,31.15,33200.0,27.8056,27.8772,27.8056,27.8504,33200.0
2011-08-11 13:10:00,31.17,31.21,31.1,31.15,108400.0,27.8682,27.904,27.8056,27.8504,108400.0
2011-08-11 13:15:00,31.15,31.18,31.12,31.13,64400.0,27.8504,27.8772,27.8235,27.8325,64400.0
2011-08-11 13:20:00,31.12,31.21,31.11,31.17,130600.0,27.8235,27.904,27.8146,27.8682,130600.0
2011-08-11 13:25:00,31.18,31.27,31.16,31.25,55600.0,27.8772,27.9576,27.8593,27.9398,55600.0
2011-08-11 13:30:00,31.24,31.28,31.18,31.25,121400.0,27.9308,27.9666,27.8772,27.9398,121400.0
2011-08-11 13:35:00,31.25,31.28,31.18,31.22,69400.0,27.9398,27.9666,27.8772,27.9129,69400.0
2011-08-11 13:40:00,31.2,31.26,31.1,31.11,99400.0,27.8951,27.9487,27.8056,27.8146,99400.0
2011-08-11 13:45:00,31.13,31.19,31.13,31.17,46400.0,27.8325,27.8861,27.8325,27.8682,46400.0
2011-08-11 13:50:00,31.17,31.25,31.13,31.18,56200.0,27.8682,27.9398,27.8325,27.8772,56200.0
2011-08-11 13:55:00,31.2,31.28,31.19,31.25,58600.0,27.8951,27.9666,27.8861,27.9398,58600.0
2011-08-11 14:00:00,31.25,31.31,31.22,31.29,82200.0,27.9398,27.9934,27.9129,27.9755,82200.0
2011-08-11 14:05:00,31.3,31.35,31.28,31.32,51400.0,27.9845,28.0292,27.9666,28.0023,51400.0
2011-08-11 14:10:00,31.33,31.43,31.33,31.4,117600.0,28.0113,28.1007,28.0113,28.0739,117600.0
2011-08-11 14:15:00,31.4,31.43,31.36,31.39,77200.0,28.0739,28.1007,28.0381,28.0649,77200.0
2011-08-11 14:20:00,31.37,31.43,31.37,31.42,99200.0,28.047,28.1007,28.047,28.0918,99200.0
2011-08-11 14:25:00,31.41,31.47,31.36,31.46,113200.0,28.0828,28.1365,28.0381,28.1275,113200.0
2011-08-11 14:30:00,31.45,31.45,31.31,31.34,101600.0,28.1186,28.1186,27.9934,28.0202,101600.0
2011-08-11 14:35:00,31.34,31.4,31.31,31.4,118000.0,28.0202,28.0739,27.9934,28.0739,118000.0
2011-08-11 14:40:00,31.39,31.41,31.34,31.41,82400.0,28.0649,28.0828,28.0202,28.0828,82400.0
2011-08-11 14:45:00,31.4,31.44,31.35,31.35,66000.0,28.0739,28.1096,28.0292,28.0292,66000.0
2011-08-11 14:50:00,31.35,31.44,31.34,31.42,70400.0,28.0292,28.1096,28.0202,28.0918,70400.0
2011-08-11 14:55:00,31.4,31.49,31.35,31.47,168600.0,28.0739,28.1543,28.0292,28.1365,168600.0
2011-08-11 15:00:00,31.45,31.5,31.41,31.5,131400.0,28.1186,28.1633,28.0828,28.1633,131400.0
2011-08-11 15:05:00,31.5,31.52,31.37,31.42,172400.0,28.1633,28.1812,28.047,28.0918,172400.0
2011-08-11 15:10:00,31.42,31.49,31.41,31.46,89800.0,28.0918,28.1543,28.0828,28.1275,89800.0
2011-08-11 15:15:00,31.46,31.51,31.43,31.48,166200.0,28.1275,28.1722,28.1007,28.1454,166200.0
2011-08-11 15:20:00,31.48,31.54,31.46,31.54,125400.0,28.1454,28.199,28.1275,28.199,125400.0
2011-08-11 15:25:00,31.54,31.6,31.49,31.57,202400.0,28.199,28.2527,28.1543,28.2259,202400.0
2011-08-11 15:30:00,31.57,31.65,31.53,31.64,160800.0,28.2259,28.2974,28.1901,28.2884,160800.0
2011-08-11 15:35:00,31.66,31.71,31.58,31.61,151600.0,28.3063,28.351,28.2348,28.2616,151600.0
2011-08-11 15:40:00,31.62,31.71,31.61,31.71,164000.0,28.2706,28.351,28.2616,28.351,164000.0
2011-08-11 15:45:00,31.72,31.77,31.59,31.63,212400.0,28.36,28.4047,28.2437,28.2795,212400.0
2011-08-11 15:50:00,31.62,31.82,31.57,31.62,448400.0,28.2706,28.4494,28.2259,28.2706,448400.0
2011-08-11 15:55:00,31.61,31.67,31.41,31.5,519200.0,28.2616,28.3153,28.0828,28.1633,519200.0
2011-08-12 09:30:00,31.64,31.79,31.35,31.53,152600.0,28.2884,28.4226,28.0292,28.1901,152600.0
2011-08-12 09:35:00,31.5,31.59,31.11,31.23,71400.0,28.1633,28.2437,27.8146,27.9219,71400.0
2011-08-12 09:40:00,31.28,31.33,31.16,31.16,26200.0,27.9666,28.0113,27.8593,27.8593,26200.0
2011-08-12 09:45:00,31.16,31.49,31.15,31.48,42000.0,27.8593,28.1543,27.8504,28.1454,42000.0
2011-08-12 09:50:00,31.47,31.47,31.26,31.31,59200.0,28.1365,28.1365,27.9487,27.9934,59200.0
2011-08-12 09:55:00,31.24,31.34,31.1,31.3,76800.0,27.9308,28.0202,27.8056,27.9845,76800.0
2011-08-12 10:00:00,31.28,31.31,31.06,31.2,67600.0,27.9666,27.9934,27.7699,27.8951,67600.0
2011-08-12 10:05:00,31.18,31.34,31.12,31.18,45800.0,27.8772,28.0202,27.8235,27.8772,45800.0
2011-08-12 10:10:00,31.22,31.24,31.05,31.22,77400.0,27.9129,27.9308,27.7609,27.9129,77400.0
2011-08-12 10:15:00,31.22,31.29,31.18,31.25,28000.0,27.9129,27.9755,27.8772,27.9398,28000.0
2011-08-12 10:20:00,31.27,31.31,31.22,31.28,140400.0,27.9576,27.9934,27.9129,27.9666,140400.0
2011-08-12 10:25:00,31.28,31.47,31.27,31.41,102800.0,27.9666,28.1365,27.9576,28.0828,102800.0
2011-08-12 10:30:00,31.4,31.59,31.4,31.59,128600.0,28.0739,28.2437,28.0739,28.2437,128600.0
2011-08-12 10:35:00,31.6,31.73,31.58,31.71,48800.0,28.2527,28.3689,28.2348,28.351,48800.0
2011-08-12 10:40:00,31.71,31.73,31.56,31.56,59400.0,28.351,28.3689,28.2169,28.2169,59400.0
2011-08-12 10:45:00,31.56,31.63,31.5,31.57,108800.0,28.2169,28.2795,28.1633,28.2259,108800.0
2011-08-12 10:50:00,31.56,31.58,31.48,31.52,54200.0,28.2169,28.2348,28.1454,28.1812,54200.0
2011-08-12 10:55:00,31.52,31.63,31.46,31.59,39600.0,28.1812,28.2795,28.1275,28.2437,39600.0
2011-08-12 11:00:00,31.59,31.66,31.52,31.52,27600.0,28.2437,28.3063,28.1812,28.1812,27600.0
2011-08-12 11:05:00,31.52,31.64,31.5,31.63,39600.0,28.1812,28.2884,28.1633,28.2795,39600.0
2011-08-12 11:10:00,31.64,31.69,31.62,31.68,55400.0,28.2884,28.3332,28.2706,28.3242,55400.0
2011-08-12 11:15:00,31.68,31.74,31.67,31.69,44600.0,28.3242,28.3779,28.3153,28.3332,44600.0
2011-08-12 11:20:00,31.68,31.75,31.65,31.74,65800.0,28.3242,28.3868,28.2974,28.3779,65800.0
2011-08-12 11:25:00,31.73,31.87,31.68,31.86,67600.0,28.3689,28.4941,28.3242,28.4851,67600.0
2011-08-12 11:30:00,31.85,32.01,31.81,32.0,115600.0,28.4762,28.6193,28.4404,28.6103,115600.0
2011-08-12 11:35:00,32.0,32.1,31.99,32.05,70400.0,28.6103,28.6997,28.6014,28.655,70400.0
2011-08-12 11:40:00,32.07,32.07,31.93,32.0,43200.0,28.6729,28.6729,28.5477,28.6103,43200.0
2011-08-12 11:45:00,32.02,32.14,32.02,32.13,40600.0,28.6282,28.7355,28.6282,28.7265,40600.0
2011-08-12 11:50:00,32.13,32.2,32.13,32.15,44800.0,28.7265,28.7891,28.7265,28.7444,44800.0
2011-08-12 11:55:00,32.16,32.17,32.06,32.1,45600.0,28.7534,28.7623,28.664,28.6997,45600.0
2011-08-12 12:00:00,32.1,32.14,32.04,32.08,43600.0,28.6997,28.7355,28.6461,28.6818,43600.0
2011-08-12 12:05:00,32.09,32.12,32.08,32.1,32200.0,28.6908,28.7176,28.6818,28.6997,32200.0
2011-08-12 12:10:00,32.09,32.1,32.02,32.02,28800.0,28.6908,28.6997,28.6282,28.6282,28800.0
2011-08-12 12:15:00,32.02,32.06,31.99,32.05,41000.0,28.6282,28.664,28.6014,28.655,41000.0
2011-08-12 12:20:00,32.04,32.04,31.98,31.98,30800.0,28.6461,28.6461,28.5924,28.5924,30800.0
2011-08-12 12:25:00,32.01,32.04,31.98,32.04,67600.0,28.6193,28.6461,28.5924,28.6461,67600.0
2011-08-12 12:30:00,32.04,32.07,31.99,32.06,59000.0,28.6461,28.6729,28.6014,28.664,59000.0
2011-08-12 12:35:00,32.07,32.08,31.99,32.01,41800.0,28.6729,28.6818,28.6014,28.6193,41800.0
2011-08-12 12:40:00,32.02,32.08,31.98,32.05,44800.0,28.6282,28.6818,28.5924,28.655,44800.0
2011-08-12 12:45:00,32.06,32.06,31.99,32.0,30800.0,28.664,28.664,28.6014,28.6103,30800.0
2011-08-12 12:50:00,32.0,32.05,31.96,31.99,44800.0,28.6103,28.655,28.5746,28.6014,44800.0
2011-08-12 12:55:00,31.99,32.05,31.99,32.02,31400.0,28.6014,28.655,28.6014,28.6282,31400.0
2011-08-12 13:00:00,32.02,32.08,32.02,32.05,27200.0,28.6282,28.6818,28.6282,28.655,27200.0
2011-08-12 13:05:00,32.04,32.09,32.04,32.08,50000.0,28.6461,28.6908,28.6461,28.6818,50000.0
2011-08-12 13:10:00,32.09,32.1,32.04,32.05,32800.0,28.6908,28.6997,28.6461,28.655,32800.0
2011-08-12 13:15:00,32.05,32.09,32.02,32.09,29400.0,28.655,28.6908,28.6282,28.6908,29400.0
2011-08-12 13:20:00,32.09,32.24,32.08,32.15,127800.0,28.6908,28.8249,28.6818,28.7444,127800.0
2011-08-12 13:25:00,32.14,32.22,32.13,32.22,50000.0,28.7355,28.807,28.7265,28.807,50000.0
2011-08-12 13:30:00,32.21,32.24,32.15,32.17,50800.0,28.7981,28.8249,28.7444,28.7623,50800.0
2011-08-12 13:35:00,32.17,32.3,32.15,32.3,66400.0,28.7623,28.8785,28.7444,28.8785,66400.0
2011-08-12 13:40:00,32.29,32.45,32.29,32.35,155600.0,28.8696,29.0126,28.8696,28.9232,155600.0
2011-08-12 13:45:00,32.35,32.47,32.35,32.41,53400.0,28.9232,29.0305,28.9232,28.9769,53400.0
2011-08-12 13:50:00,32.41,32.41,32.35,32.36,26600.0,28.9769,28.9769,28.9232,28.9322,26600.0
2011-08-12 13:55:00,32.34,32.4,32.34,32.37,108400.0,28.9143,28.9679,28.9143,28.9411,108400.0
2011-08-12 14:00:00,32.37,32.43,32.37,32.38,47400.0,28.9411,28.9948,28.9411,28.9501,47400.0
2011-08-12 14:05:00,32.38,32.46,32.38,32.45,58000.0,28.9501,29.0216,28.9501,29.0126,58000.0
2011-08-12 14:10:00,32.45,32.45,32.33,32.4,131000.0,29.0126,29.0126,28.9054,28.9679,131000.0
2011-08-12 14:15:00,32.4,32.43,32.24,32.27,94400.0,28.9679,28.9948,28.8249,28.8517,94400.0
2011-08-12 14:20:00,32.27,32.27,32.09,32.17,99800.0,28.8517,28.8517,28.6908,28.7623,99800.0
2011-08-12 14:25:00,32.18,32.27,32.18,32.22,47000.0,28.7712,28.8517,28.7712,28.807,47000.0
2011-08-12 14:30:00,32.22,32.24,32.13,32.16,29400.0,28.807,28.8249,28.7265,28.7534,29400.0
2011-08-12 14:35:00,32.18,32.2,32.1,32.12,134400.0,28.7712,28.7891,28.6997,28.7176,134400.0
2011-08-12 14:40:00,32.11,32.21,32.1,32.2,76800.0,28.7087,28.7981,28.6997,28.7891,76800.0
2011-08-12 14:45:00,32.18,32.29,32.18,32.24,63000.0,28.7712,28.8696,28.7712,28.8249,63000.0
2011-08-12 14:50:00,32.24,32.27,32.2,32.22,107600.0,28.8249,28.8517,28.7891,28.807,107600.0
2011-08-12 14:55:00,32.23,32.23,32.18,32.21,68200.0,28.816,28.816,28.7712,28.7981,68200.0
2011-08-12 15:00:00,32.2,32.33,32.2,32.28,85000.0,28.7891,28.9054,28.7891,28.8607,85000.0
2011-08-12 15:05:00,32.28,32.42,32.27,32.29,149800.0,28.8607,28.9858,28.8517,28.8696,149800.0
2011-08-12 15:10:00,32.28,32.31,32.23,32.24,63800.0,28.8607,28.8875,28.816,28.8249,63800.0
2011-08-12 15:15:00,32.24,32.3,32.23,32.27,61200.0,28.8249,28.8785,28.816,28.8517,61200.0
2011-08-12 15:20:00,32.27,32.37,32.27,32.35,116800.0,28.8517,28.9411,28.8517,28.9232,116800.0
2011-08-12 15:25:00,32.34,32.35,32.26,32.27,124600.0,28.9143,28.9232,28.8428,28.8517,124600.0
2011-08-12 15:30:00,32.27,32.29,32.17,32.19,206800.0,28.8517,28.8696,28.7623,28.7802,206800.0
2011-08-12 15:35:00,32.18,32.26,32.17,32.21,115800.0,28.7712,28.8428,28.7623,28.7981,115800.0
2011-08-12 15:40:00,32.2,32.23,32.16,32.16,193200.0,28.7891,28.816,28.7534,28.7534,193200.0
2011-08-12 15:45:00,32.17,32.27,32.15,32.24,257600.0,28.7623,28.8517,28.7444,28.8249,257600.0
2011-08-12 15:50:00,32.23,32.35,32.23,32.34,405200.0,28.816,28.9232,28.816,28.9143,405200.0
2011-08-12 15:55:00,32.35,32.35,32.27,32.28,257400.0,28.9232,28.9232,28.8517,28.8607,257400.0
2011-08-15 09:30:00,32.16,32.46,32.02,32.29,186600.0,28.7534,29.0216,28.6282,28.8696,186600.0
2011-08-15 09:35:00,32.31,32.44,32.27,32.37,40600.0,28.8875,29.0037,28.8517,28.9411,40600.0
2011-08-15 09:40:00,32.38,32.44,32.38,32.4,47600.0,28.9501,29.0037,28.9501,28.9679,47600.0
2011-08-15 09:45:00,32.41,32.43,32.18,32.27,80400.0,28.9769,28.9948,28.7712,28.8517,80400.0
2011-08-15 09:50:00,32.26,32.26,31.92,31.95,105200.0,28.8428,28.8428,28.5388,28.5656,105200.0
2011-08-15 09:55:00,31.95,31.98,31.76,31.8,126800.0,28.5656,28.5924,28.3957,28.4315,126800.0
2011-08-15 10:00:00,31.82,31.84,31.55,31.56,199000.0,28.4494,28.4673,28.208,28.2169,199000.0
2011-08-15 10:05:00,31.56,31.68,31.54,31.62,125600.0,28.2169,28.3242,28.199,28.2706,125600.0
2011-08-15 10:10:00,31.65,31.7,31.61,31.7,90600.0,28.2974,28.3421,28.2616,28.3421,90600.0
2011-08-15 10:15:00,31.69,31.77,31.68,31.75,65600.0,28.3332,28.4047,28.3242,28.3868,65600.0
2011-08-15 10:20:00,31.75,31.91,31.75,31.89,60200.0,28.3868,28.5298,28.3868,28.512,60200.0
2011-08-15 10:25:00,31.9,31.9,31.83,31.85,76800.0,28.5209,28.5209,28.4583,28.4762,76800.0
2011-08-15 10:30:00,31.85,31.85,31.79,31.79,61400.0,28.4762,28.4762,28.4226,28.4226,61400.0
2011-08-15 10:35:00,31.8,31.8,31.72,31.73,96000.0,28.4315,28.4315,28.36,28.3689,96000.0
2011-08-15 10:40:00,31.71,31.73,31.65,31.72,81400.0,28.351,28.3689,28.2974,28.36,81400.0
2011-08-15 10:45:00,31.72,31.74,31.68,31.7,60000.0,28.36,28.3779,28.3242,28.3421,60000.0
2011-08-15 10:50:00,31.7,31.75,31.64,31.71,72600.0,28.3421,28.3868,28.2884,28.351,72600.0
2011-08-15 10:55:00,31.71,31.73,31.68,31.7,56600.0,28.351,28.3689,28.3242,28.3421,56600.0
2011-08-15 11:00:00,31.7,31.73,31.68,31.68,55600.0,28.3421,28.3689,28.3242,28.3242,55600.0
2011-08-15 11:05:00,31.68,31.7,31.61,31.64,60800.0,28.3242,28.3421,28.2616,28.2884,60800.0
2011-08-15 11:10:00,31.63,31.66,31.58,31.61,83600.0,28.2795,28.3063,28.2348,28.2616,83600.0
2011-08-15 11:15:00,31.61,31.61,31.48,31.5,108200.0,28.2616,28.2616,28.1454,28.1633,108200.0
2011-08-15 11:20:00,31.5,31.5,31.43,31.46,106200.0,28.1633,28.1633,28.1007,28.1275,106200.0
2011-08-15 11:25:00,31.47,31.47,31.4,31.45,64000.0,28.1365,28.1365,28.0739,28.1186,64000.0
2011-08-15 11:30:00,31.45,31.45,31.36,31.38,109000.0,28.1186,28.1186,28.0381,28.056,109000.0
2011-08-15 11:35:00,31.38,31.39,31.34,31.36,67600.0,28.056,28.0649,28.0202,28.0381,67600.0
2011-08-15 11:40:00,31.36,31.41,31.35,31.39,128600.0,28.0381,28.0828,28.0292,28.0649,128600.0
2011-08-15 11:45:00,31.41,31.43,31.4,31.41,72800.0,28.0828,28.1007,28.0739,28.0828,72800.0
2011-08-15 11:50:00,31.41,31.43,31.4,31.42,71800.0,28.0828,28.1007,28.0739,28.0918,71800.0
2011-08-15 11:55:00,31.43,31.43,31.4,31.41,107400.0,28.1007,28.1007,28.0739,28.0828,107400.0
2011-08-15 12:00:00,31.41,31.54,31.41,31.53,60200.0,28.0828,28.199,28.0828,28.1901,60200.0
2011-08-15 12:05:00,31.52,31.55,31.49,31.5,69200.0,28.1812,28.208,28.1543,28.1633,69200.0
2011-08-15 12:10:00,31.52,31.55,31.5,31.53,36000.0,28.1812,28.208,28.1633,28.1901,36000.0
2011-08-15 12:15:00,31.53,31.63,31.53,31.6,55400.0,28.1901,28.2795,28.1901,28.2527,55400.0
2011-08-15 12:20:00,31.6,31.6,31.49,31.5,61000.0,28.2527,28.2527,28.1543,28.1633,61000.0
2011-08-15 12:25:00,31.5,31.58,31.5,31.58,26800.0,28.1633,28.2348,28.1633,28.2348,26800.0
2011-08-15 12:30:00,31.57,31.58,31.55,31.56,34000.0,28.2259,28.2348,28.208,28.2169,34000.0
2011-08-15 12:35:00,31.55,31.56,31.5,31.52,95200.0,28.208,28.2169,28.1633,28.1812,95200.0
2011-08-15 12:40:00,31.53,31.56,31.53,31.55,20000.0,28.1901,28.2169,28.1901,28.208,20000.0
2011-08-15 12:45:00,31.55,31.58,31.54,31.57,43800.0,28.208,28.2348,28.199,28.2259,43800.0
2011-08-15 12:50:00,31.58,31.64,31.58,31.63,34400.0,28.2348,28.2884,28.2348,28.2795,34400.0
2011-08-15 12:55:00,31.63,31.66,31.62,31.64,41600.0,28.2795,28.3063,28.2706,28.2884,41600.0
2011-08-15 13:00:00,31.64,31.67,31.63,31.64,51800.0,28.2884,28.3153,28.2795,28.2884,51800.0
2011-08-15 13:05:00,31.63,31.66,31.61,31.66,65000.0,28.2795,28.3063,28.2616,28.3063,65000.0
2011-08-15 13:10:00,31.65,31.65,31.52,31.58,66200.0,28.2974,28.2974,28.1812,28.2348,66200.0
2011-08-15 13:15:00,31.58,31.61,31.57,31.59,31000.0,28.2348,28.2616,28.2259,28.2437,31000.0
2011-08-15 13:20:00,31.58,31.63,31.58,31.59,38800.0,28.2348,28.2795,28.2348,28.2437,38800.0
2011-08-15 13:25:00,31.59,31.61,31.57,31.59,39000.0,28.2437,28.2616,28.2259,28.2437,39000.0
2011-08-15 13:30:00,31.6,31.65,31.55,31.65,71400.0,28.2527,28.2974,28.208,28.2974,71400.0
2011-08-15 13:35:00,31.65,31.66,31.5,31.58,181600.0,28.2974,28.3063,28.1633,28.2348,181600.0
2011-08-15 13:40:00,31.58,31.64,31.58,31.64,39400.0,28.2348,28.2884,28.2348,28.2884,39400.0
2011-08-15 13:45:00,31.63,31.64,31.58,31.6,40800.0,28.2795,28.2884,28.2348,28.2527,40800.0
2011-08-15 13:50:00,31.59,31.63,31.58,31.61,30000.0,28.2437,28.2795,28.2348,28.2616,30000.0
2011-08-15 13:55:00,31.6,31.63,31.59,31.6,34400.0,28.2527,28.2795,28.2437,28.2527,34400.0
2011-08-15 14:00:00,31.6,31.64,31.59,31.63,43800.0,28.2527,28.2884,28.2437,28.2795,43800.0
2011-08-15 14:05:00,31.63,31.64,31.61,31.64,47200.0,28.2795,28.2884,28.2616,28.2884,47200.0
2011-08-15 14:10:00,31.64,31.65,31.6,31.64,39000.0,28.2884,28.2974,28.2527,28.2884,39000.0
2011-08-15 14:15:00,31.64,31.65,31.6,31.63,56000.0,28.2884,28.2974,28.2527,28.2795,56000.0
2011-08-15 14:20:00,31.63,31.66,31.61,31.65,51800.0,28.2795,28.3063,28.2616,28.2974,51800.0
2011-08-15 14:25:00,31.64,31.75,31.64,31.74,78200.0,28.2884,28.3868,28.2884,28.3779,78200.0
2011-08-15 14:30:00,31.73,31.8,31.71,31.72,107200.0,28.3689,28.4315,28.351,28.36,107200.0
2011-08-15 14:35:00,31.71,31.79,31.71,31.77,77200.0,28.351,28.4226,28.351,28.4047,77200.0
2011-08-15 14:40:00,31.78,31.82,31.77,31.8,76000.0,28.4136,28.4494,28.4047,28.4315,76000.0
2011-08-15 14:45:00,31.79,31.84,31.78,31.83,62200.0,28.4226,28.4673,28.4136,28.4583,62200.0
2011-08-15 14:50:00,31.83,31.84,31.77,31.78,136400.0,28.4583,28.4673,28.4047,28.4136,136400.0
2011-08-15 14:55:00,31.79,31.84,31.78,31.83,74800.0,28.4226,28.4673,28.4136,28.4583,74800.0
2011-08-15 15:00:00,31.84,31.84,31.81,31.83,94600.0,28.4673,28.4673,28.4404,28.4583,94600.0
2011-08-15 15:05:00,31.83,31.88,31.83,31.88,120800.0,28.4583,28.503,28.4583,28.503,120800.0
2011-08-15 15:10:00,31.86,31.89,31.85,31.88,85600.0,28.4851,28.512,28.4762,28.503,85600.0
2011-08-15 15:15:00,31.87,31.89,31.84,31.85,84600.0,28.4941,28.512,28.4673,28.4762,84600.0
2011-08-15 15:20:00,31.86,31.9,31.82,31.82,130000.0,28.4851,28.5209,28.4494,28.4494,130000.0
2011-08-15 15:25:00,31.82,31.84,31.79,31.83,160000.0,28.4494,28.4673,28.4226,28.4583,160000.0
2011-08-15 15:30:00,31.83,31.86,31.81,31.85,129800.0,28.4583,28.4851,28.4404,28.4762,129800.0
2011-08-15 15:35:00,31.85,31.88,31.83,31.86,88200.0,28.4762,28.503,28.4583,28.4851,88200.0
2011-08-15 15:40:00,31.86,31.92,31.86,31.92,114000.0,28.4851,28.5388,28.4851,28.5388,114000.0
2011-08-15 15:45:00,31.91,31.96,31.9,31.92,209000.0,28.5298,28.5746,28.5209,28.5388,209000.0
2011-08-15 15:50:00,31.92,31.95,31.9,31.92,257200.0,28.5388,28.5656,28.5209,28.5388,257200.0
2011-08-15 15:55:00,31.92,31.99,31.91,31.99,452400.0,28.5388,28.6014,28.5298,28.6014,452400.0
2011-08-16 09:30:00,31.42,31.61,31.42,31.59,78200.0,28.0918,28.2616,28.0918,28.2437,78200.0
2011-08-16 09:35:00,31.61,31.69,31.54,31.58,62400.0,28.2616,28.3332,28.199,28.2348,62400.0
2011-08-16 09:40:00,31.59,31.69,31.59,31.64,58200.0,28.2437,28.3332,28.2437,28.2884,58200.0
2011-08-16 09:45:00,31.62,31.68,31.54,31.54,86400.0,28.2706,28.3242,28.199,28.199,86400.0
2011-08-16 09:50:00,31.52,31.56,31.43,31.48,61800.0,28.1812,28.2169,28.1007,28.1454,61800.0
2011-08-16 09:55:00,31.47,31.56,31.43,31.43,72600.0,28.1365,28.2169,28.1007,28.1007,72600.0
2011-08-16 10:00:00,31.44,31.54,31.4,31.42,122200.0,28.1096,28.199,28.0739,28.0918,122200.0
2011-08-16 10:05:00,31.43,31.44,31.38,31.4,54600.0,28.1007,28.1096,28.056,28.0739,54600.0
2011-08-16 10:10:00,31.43,31.49,31.42,31.43,59000.0,28.1007,28.1543,28.0918,28.1007,59000.0
2011-08-16 10:15:00,31.43,31.52,31.42,31.5,69200.0,28.1007,28.1812,28.0918,28.1633,69200.0
2011-08-16 10:20:00,31.51,31.52,31.43,31.46,73800.0,28.1722,28.1812,28.1007,28.1275,73800.0
2011-08-16 10:25:00,31.46,31.51,31.45,31.5,90400.0,28.1275,28.1722,28.1186,28.1633,90400.0
2011-08-16 10:30:00,31.49,31.51,31.43,31.45,36600.0,28.1543,28.1722,28.1007,28.1186,36600.0
2011-08-16 10:35:00,31.48,31.57,31.47,31.55,76400.0,28.1454,28.2259,28.1365,28.208,76400.0
2011-08-16 10:40:00,31.56,31.66,31.52,31.55,48800.0,28.2169,28.3063,28.1812,28.208,48800.0
2011-08-16 10:45:00,31.55,31.58,31.49,31.55,53000.0,28.208,28.2348,28.1543,28.208,53000.0
2011-08-16 10:50:00,31.56,31.61,31.55,31.6,38600.0,28.2169,28.2616,28.208,28.2527,38600.0
2011-08-16 10:55:00,31.59,31.64,31.56,31.58,73200.0,28.2437,28.2884,28.2169,28.2348,73200.0
2011-08-16 11:00:00,31.59,31.59,31.5,31.5,83600.0,28.2437,28.2437,28.1633,28.1633,83600.0
2011-08-16 11:05:00,31.5,31.54,31.43,31.43,59200.0,28.1633,28.199,28.1007,28.1007,59200.0
2011-08-16 11:10:00,31.43,31.48,31.41,31.45,76600.0,28.1007,28.1454,28.0828,28.1186,76600.0
2011-08-16 11:15:00,31.45,31.48,31.38,31.4,34800.0,28.1186,28.1454,28.056,28.0739,34800.0
2011-08-16 11:20:00,31.4,31.46,31.38,31.46,39600.0,28.0739,28.1275,28.056,28.1275,39600.0
2011-08-16 11:25:00,31.47,31.51,31.46,31.48,37800.0,28.1365,28.1722,28.1275,28.1454,37800.0
2011-08-16 11:30:00,31.48,31.49,31.41,31.41,27200.0,28.1454,28.1543,28.0828,28.0828,27200.0
2011-08-16 11:35:00,31.42,31.48,31.42,31.45,24800.0,28.0918,28.1454,28.0918,28.1186,24800.0
2011-08-16 11:40:00,31.46,31.56,31.45,31.55,31000.0,28.1275,28.2169,28.1186,28.208,31000.0
2011-08-16 11:45:00,31.56,31.59,31.51,31.53,47600.0,28.2169,28.2437,28.1722,28.1901,47600.0
2011-08-16 11:50:00,31.53,31.53,31.48,31.48,60000.0,28.1901,28.1901,28.1454,28.1454,60000.0
2011-08-16 11:55:00,31.48,31.49,31.43,31.45,66600.0,28.1454,28.1543,28.1007,28.1186,66600.0
2011-08-16 12:00:00,31.45,31.48,31.43,31.43,48800.0,28.1186,28.1454,28.1007,28.1007,48800.0
2011-08-16 12:05:00,31.43,31.55,31.41,31.55,86600.0,28.1007,28.208,28.0828,28.208,86600.0
2011-08-16 12:10:00,31.55,31.62,31.32,31.42,184600.0,28.208,28.2706,28.0023,28.0918,184600.0
2011-08-16 12:15:00,31.41,31.5,31.3,31.36,99000.0,28.0828,28.1633,27.9845,28.0381,99000.0
2011-08-16 12:20:00,31.35,31.42,31.25,31.29,88800.0,28.0292,28.0918,27.9398,27.9755,88800.0
2011-08-16 12:25:00,31.3,31.31,31.1,31.15,127600.0,27.9845,27.9934,27.8056,27.8504,127600.0
2011-08-16 12:30:00,31.14,31.3,31.04,31.28,212600.0,27.8414,27.9845,27.752,27.9666,212600.0
2011-08-16 12:35:00,31.29,31.45,31.25,31.4,230200.0,27.9755,28.1186,27.9398,28.0739,230200.0
2011-08-16 12:40:00,31.4,31.43,31.31,31.38,124800.0,28.0739,28.1007,27.9934,28.056,124800.0
2011-08-16 12:45:00,31.37,31.38,31.2,31.26,165000.0,28.047,28.056,27.8951,27.9487,165000.0
2011-08-16 12:50:00,31.25,31.29,31.18,31.21,79200.0,27.9398,27.9755,27.8772,27.904,79200.0
2011-08-16 12:55:00,31.22,31.22,31.1,31.12,72400.0,27.9129,27.9129,27.8056,27.8235,72400.0
2011-08-16 13:00:00,31.12,31.17,30.98,31.0,160000.0,27.8235,27.8682,27.6984,27.7162,160000.0
2011-08-16 13:05:00,31.0,31.01,30.81,30.95,155000.0,27.7162,27.7252,27.5464,27.6715,155000.0
2011-08-16 13:10:00,30.95,31.0,30.9,30.95,63600.0,27.6715,27.7162,27.6268,27.6715,63600.0
2011-08-16 13:15:00,30.96,31.0,30.9,30.9,82600.0,27.6805,27.7162,27.6268,27.6268,82600.0
2011-08-16 13:20:00,30.91,31.01,30.84,30.99,116200.0,27.6358,27.7252,27.5732,27.7073,116200.0
2011-08-16 13:25:00,30.99,31.0,30.95,30.96,71400.0,27.7073,27.7162,27.6715,27.6805,71400.0
2011-08-16 13:30:00,30.96,31.12,30.93,31.07,62000.0,27.6805,27.8235,27.6537,27.7788,62000.0
2011-08-16 13:35:00,31.07,31.09,31.0,31.02,49600.0,27.7788,27.7967,27.7162,27.7341,49600.0
2011-08-16 13:40:00,31.02,31.06,30.95,30.97,66000.0,27.7341,27.7699,27.6715,27.6894,66000.0
2011-08-16 13:45:00,30.96,31.02,30.94,30.99,65400.0,27.6805,27.7341,27.6626,27.7073,65400.0
2011-08-16 13:50:00,30.99,31.12,30.97,31.11,123200.0,27.7073,27.8235,27.6894,27.8146,123200.0
2011-08-16 13:55:00,31.12,31.18,31.11,31.14,73400.0,27.8235,27.8772,27.8146,27.8414,73400.0
2011-08-16 14:00:00,31.13,31.22,31.13,31.18,65400.0,27.8325,27.9129,27.8325,27.8772,65400.0
2011-08-16 14:05:00,31.18,31.22,31.14,31.17,137200.0,27.8772,27.9129,27.8414,27.8682,137200.0
2011-08-16 14:10:00,31.16,31.29,31.13,31.29,151000.0,27.8593,27.9755,27.8325,27.9755,151000.0
2011-08-16 14:15:00,31.29,31.3,31.23,31.27,126800.0,27.9755,27.9845,27.9219,27.9576,126800.0
2011-08-16 14:20:00,31.26,31.3,31.2,31.21,73600.0,27.9487,27.9845,27.8951,27.904,73600.0
2011-08-16 14:25:00,31.18,31.23,31.15,31.18,61800.0,27.8772,27.9219,27.8504,27.8772,61800.0
2011-08-16 14:30:00,31.19,31.25,31.18,31.23,72800.0,27.8861,27.9398,27.8772,27.9219,72800.0
2011-08-16 14:35:00,31.23,31.28,31.17,31.18,104000.0,27.9219,27.9666,27.8682,27.8772,104000.0
2011-08-16 14:40:00,31.18,31.21,31.13,31.15,122400.0,27.8772,27.904,27.8325,27.8504,122400.0
2011-08-16 14:45:00,31.15,31.25,31.13,31.25,65200.0,27.8504,27.9398,27.8325,27.9398,65200.0
2011-08-16 14:50:00,31.24,31.26,31.17,31.17,73600.0,27.9308,27.9487,27.8682,27.8682,73600.0
2011-08-16 14:55:00,31.17,31.21,31.13,31.16,90400.0,27.8682,27.904,27.8325,27.8593,90400.0
2011-08-16 15:00:00,31.16,31.27,31.15,31.18,321200.0,27.8593,27.9576,27.8504,27.8772,321200.0
2011-08-16 15:05:00,31.2,31.3,31.18,31.3,110800.0,27.8951,27.9845,27.8772,27.9845,110800.0
2011-08-16 15:10:00,31.3,31.32,31.28,31.29,75600.0,27.9845,28.0023,27.9666,27.9755,75600.0
2011-08-16 15:15:00,31.31,31.35,31.27,31.33,146600.0,27.9934,28.0292,27.9576,28.0113,146600.0
2011-08-16 15:20:00,31.34,31.36,31.29,31.35,148400.0,28.0202,28.0381,27.9755,28.0292,148400.0
2011-08-16 15:25:00,31.35,31.48,31.31,31.46,229800.0,28.0292,28.1454,27.9934,28.1275,229800.0
2011-08-16 15:30:00,31.47,31.5,31.42,31.47,215000.0,28.1365,28.1633,28.0918,28.1365,215000.0
2011-08-16 15:35:00,31.48,31.49,31.43,31.46,127400.0,28.1454,28.1543,28.1007,28.1275,127400.0
2011-08-16 15:40:00,31.46,31.49,31.41,31.45,142600.0,28.1275,28.1543,28.0828,28.1186,142600.0
2011-08-16 15:45:00,31.46,31.49,31.34,31.4,231400.0,28.1275,28.1543,28.0202,28.0739,231400.0
2011-08-16 15:50:00,31.4,31.44,31.33,31.36,240000.0,28.0739,28.1096,28.0113,28.0381,240000.0
2011-08-16 15:55:00,31.36,31.38,31.31,31.36,384400.0,28.0381,28.056,27.9934,28.0381,384400.0
2011-08-17 09:30:00,31.48,31.64,31.38,31.53,121200.0,28.1454,28.2884,28.056,28.1901,121200.0
2011-08-17 09:35:00,31.56,31.6,31.41,31.46,186800.0,28.2169,28.2527,28.0828,28.1275,186800.0
2011-08-17 09:40:00,31.46,31.48,31.35,31.41,73000.0,28.1275,28.1454,28.0292,28.0828,73000.0
2011-08-17 09:45:00,31.45,31.49,31.36,31.43,147600.0,28.1186,28.1543,28.0381,28.1007,147600.0
2011-08-17 09:50:00,31.44,31.54,31.39,31.52,153400.0,28.1096,28.199,28.0649,28.1812,153400.0
2011-08-17 09:55:00,31.55,31.55,31.4,31.42,37600.0,28.208,28.208,28.0739,28.0918,37600.0
2011-08-17 10:00:00,31.43,31.47,31.37,31.41,88800.0,28.1007,28.1365,28.047,28.0828,88800.0
2011-08-17 10:05:00,31.38,31.44,31.38,31.42,78200.0,28.056,28.1096,28.056,28.0918,78200.0
2011-08-17 10:10:00,31.42,31.43,31.35,31.36,49400.0,28.0918,28.1007,28.0292,28.0381,49400.0
2011-08-17 10:15:00,31.37,31.42,31.34,31.41,83200.0,28.047,28.0918,28.0202,28.0828,83200.0
2011-08-17 10:20:00,31.41,31.45,31.34,31.36,80000.0,28.0828,28.1186,28.0202,28.0381,80000.0
2011-08-17 10:25:00,31.35,31.43,31.35,31.43,79400.0,28.0292,28.1007,28.0292,28.1007,79400.0
2011-08-17 10:30:00,31.42,31.42,31.32,31.36,83000.0,28.0918,28.0918,28.0023,28.0381,83000.0
2011-08-17 10:35:00,31.36,31.36,31.28,31.33,80400.0,28.0381,28.0381,27.9666,28.0113,80400.0
2011-08-17 10:40:00,31.35,31.35,31.32,31.33,58200.0,28.0292,28.0292,28.0023,28.0113,58200.0
2011-08-17 10:45:00,31.33,31.38,31.3,31.33,75400.0,28.0113,28.056,27.9845,28.0113,75400.0
2011-08-17 10:50:00,31.35,31.38,31.29,31.31,58200.0,28.0292,28.056,27.9755,27.9934,58200.0
2011-08-17 10:55:00,31.32,31.35,31.25,31.25,115200.0,28.0023,28.0292,27.9398,27.9398,115200.0
2011-08-17 11:00:00,31.25,31.32,31.24,31.29,82400.0,27.9398,28.0023,27.9308,27.9755,82400.0
2011-08-17 11:05:00,31.3,31.35,31.3,31.34,25400.0,27.9845,28.0292,27.9845,28.0202,25400.0
2011-08-17 11:10:00,31.35,31.38,31.35,31.38,45800.0,28.0292,28.056,28.0292,28.056,45800.0
2011-08-17 11:15:00,31.38,31.4,31.33,31.35,100200.0,28.056,28.0739,28.0113,28.0292,100200.0
2011-08-17 11:20:00,31.32,31.35,31.3,31.3,24200.0,28.0023,28.0292,27.9845,27.9845,24200.0
2011-08-17 11:25:00,31.31,31.32,31.21,31.22,76800.0,27.9934,28.0023,27.904,27.9129,76800.0
2011-08-17 11:30:00,31.22,31.29,31.17,31.17,64000.0,27.9129,27.9755,27.8682,27.8682,64000.0
2011-08-17 11:35:00,31.2,31.29,31.15,31.23,228800.0,27.8951,27.9755,27.8504,27.9219,228800.0
2011-08-17 11:40:00,31.23,31.27,31.15,31.18,71600.0,27.9219,27.9576,27.8504,27.8772,71600.0
2011-08-17 11:45:00,31.18,31.22,31.13,31.21,71600.0,27.8772,27.9129,27.8325,27.904,71600.0
2011-08-17 11:50:00,31.19,31.23,31.16,31.18,14800.0,27.8861,27.9219,27.8593,27.8772,14800.0
2011-08-17 11:55:00,31.18,31.19,31.11,31.14,105400.0,27.8772,27.8861,27.8146,27.8414,105400.0
2011-08-17 12:00:00,31.15,31.18,31.11,31.12,64600.0,27.8504,27.8772,27.8146,27.8235,64600.0
2011-08-17 12:05:00,31.14,31.14,30.97,30.99,119600.0,27.8414,27.8414,27.6894,27.7073,119600.0
2011-08-17 12:10:00,31.0,31.03,30.97,31.03,43200.0,27.7162,27.7431,27.6894,27.7431,43200.0
2011-08-17 12:15:00,31.02,31.1,31.01,31.03,47600.0,27.7341,27.8056,27.7252,27.7431,47600.0
2011-08-17 12:20:00,31.04,31.1,31.03,31.08,36600.0,27.752,27.8056,27.7431,27.7878,36600.0
2011-08-17 12:25:00,31.05,31.06,31.03,31.03,44600.0,27.7609,27.7699,27.7431,27.7431,44600.0
2011-08-17 12:30:00,31.04,31.05,31.0,31.0,107200.0,27.752,27.7609,27.7162,27.7162,107200.0
2011-08-17 12:35:00,31.02,31.04,31.0,31.03,26800.0,27.7341,27.752,27.7162,27.7431,26800.0
2011-08-17 12:40:00,31.03,31.07,31.01,31.05,45000.0,27.7431,27.7788,27.7252,27.7609,45000.0
2011-08-17 12:45:00,31.05,31.1,31.04,31.08,77800.0,27.7609,27.8056,27.752,27.7878,77800.0
2011-08-17 12:50:00,31.1,31.13,31.04,31.07,60200.0,27.8056,27.8325,27.752,27.7788,60200.0
2011-08-17 12:55:00,31.06,31.06,30.99,31.05,53000.0,27.7699,27.7699,27.7073,27.7609,53000.0
2011-08-17 13:00:00,31.04,31.05,30.94,31.0,71800.0,27.752,27.7609,27.6626,27.7162,71800.0
2011-08-17 13:05:00,31.02,31.06,30.96,31.0,106200.0,27.7341,27.7699,27.6805,27.7162,106200.0
2011-08-17 13:10:00,31.02,31.09,30.99,31.06,50200.0,27.7341,27.7967,27.7073,27.7699,50200.0
2011-08-17 13:15:00,31.06,31.09,31.02,31.06,40800.0,27.7699,27.7967,27.7341,27.7699,40800.0
2011-08-17 13:20:00,31.07,31.09,30.94,30.98,88600.0,27.7788,27.7967,27.6626,27.6984,88600.0
2011-08-17 13:25:00,30.97,30.99,30.89,30.91,124800.0,27.6894,27.7073,27.6179,27.6358,124800.0
2011-08-17 13:30:00,30.92,30.98,30.91,30.91,53200.0,27.6447,27.6984,27.6358,27.6358,53200.0
2011-08-17 13:35:00,30.91,30.95,30.9,30.93,41400.0,27.6358,27.6715,27.6268,27.6537,41400.0
2011-08-17 13:40:00,30.92,30.93,30.81,30.84,92600.0,27.6447,27.6537,27.5464,27.5732,92600.0
2011-08-17 13:45:00,30.84,30.88,30.81,30.84,33600.0,27.5732,27.609,27.5464,27.5732,33600.0
2011-08-17 13:50:00,30.85,30.86,30.83,30.86,37800.0,27.5821,27.5911,27.5643,27.5911,37800.0
2011-08-17 13:55:00,30.86,30.91,30.86,30.9,69200.0,27.5911,27.6358,27.5911,27.6268,69200.0
2011-08-17 14:00:00,30.9,30.99,30.9,30.99,40200.0,27.6268,27.7073,27.6268,27.7073,40200.0
2011-08-17 14:05:00,30.98,31.02,30.97,31.0,84000.0,27.6984,27.7341,27.6894,27.7162,84000.0
2011-08-17 14:10:00,31.0,31.09,31.0,31.09,74000.0,27.7162,27.7967,27.7162,27.7967,74000.0
2011-08-17 14:15:00,31.08,31.09,31.04,31.08,51600.0,27.7878,27.7967,27.752,27.7878,51600.0
2011-08-17 14:20:00,31.08,31.1,31.03,31.07,67600.0,27.7878,27.8056,27.7431,27.7788,67600.0
2011-08-17 14:25:00,31.06,31.11,31.03,31.05,77600.0,27.7699,27.8146,27.7431,27.7609,77600.0
2011-08-17 14:30:00,31.05,31.08,31.01,31.03,101800.0,27.7609,27.7878,27.7252,27.7431,101800.0
2011-08-17 14:35:00,31.01,31.02,30.96,30.96,58400.0,27.7252,27.7341,27.6805,27.6805,58400.0
2011-08-17 14:40:00,30.97,31.02,30.93,31.0,35600.0,27.6894,27.7341,27.6537,27.7162,35600.0
2011-08-17 14:45:00,31.0,31.03,30.94,30.99,29800.0,27.7162,27.7431,27.6626,27.7073,29800.0
2011-08-17 14:50:00,30.98,31.04,30.97,31.02,25600.0,27.6984,27.752,27.6894,27.7341,25600.0
2011-08-17 14:55:00,31.02,31.06,31.01,31.04,28000.0,27.7341,27.7699,27.7252,27.752,28000.0
2011-08-17 15:00:00,31.06,31.06,31.01,31.02,47800.0,27.7699,27.7699,27.7252,27.7341,47800.0
2011-08-17 15:05:00,31.02,31.05,31.0,31.04,78400.0,27.7341,27.7609,27.7162,27.752,78400.0
2011-08-17 15:10:00,31.05,31.08,31.0,31.05,113600.0,27.7609,27.7878,27.7162,27.7609,113600.0
2011-08-17 15:15:00,31.05,31.11,31.01,31.11,88600.0,27.7609,27.8146,27.7252,27.8146,88600.0
2011-08-17 15:20:00,31.12,31.14,31.07,31.11,120200.0,27.8235,27.8414,27.7788,27.8146,120200.0
2011-08-17 15:25:00,31.11,31.12,31.06,31.09,82800.0,27.8146,27.8235,27.7699,27.7967,82800.0
2011-08-17 15:30:00,31.09,31.1,31.05,31.06,81800.0,27.7967,27.8056,27.7609,27.7699,81800.0
2011-08-17 15:35:00,31.06,31.09,31.03,31.05,105000.0,27.7699,27.7967,27.7431,27.7609,105000.0
2011-08-17 15:40:00,31.05,31.1,31.04,31.07,105600.0,27.7609,27.8056,27.752,27.7788,105600.0
2011-08-17 15:45:00,31.07,31.11,31.05,31.1,103400.0,27.7788,27.8146,27.7609,27.8056,103400.0
2011-08-17 15:50:00,31.11,31.13,31.08,31.1,173600.0,27.8146,27.8325,27.7878,27.8056,173600.0
2011-08-17 15:55:00,31.11,31.17,31.1,31.15,270200.0,27.8146,27.8682,27.8056,27.8504,270200.0
2011-08-18 09:30:00,30.02,30.18,28.82,28.93,613200.0,26.8401,26.9831,25.7672,25.8655,613200.0
2011-08-18 09:35:00,28.92,29.0,28.32,28.56,442400.0,25.8566,25.9281,25.3201,25.5347,442400.0
2011-08-18 09:40:00,28.57,28.59,28.29,28.42,354400.0,25.5436,25.5615,25.2933,25.4095,354400.0
2011-08-18 09:45:00,28.42,28.61,28.33,28.6,478200.0,25.4095,25.5794,25.3291,25.5705,478200.0
2011-08-18 09:50:00,28.59,28.67,28.51,28.55,501800.0,25.5615,25.6331,25.49,25.5258,501800.0
2011-08-18 09:55:00,28.54,28.56,28.18,28.34,363000.0,25.5168,25.5347,25.195,25.338,363000.0
2011-08-18 10:00:00,28.28,28.3,28.0,28.28,501000.0,25.2844,25.3022,25.034,25.2844,501000.0
2011-08-18 10:05:00,28.28,28.28,27.75,27.9,427000.0,25.2844,25.2844,24.8105,24.9446,427000.0
2011-08-18 10:10:00,27.9,28.09,27.84,28.06,263000.0,24.9446,25.1145,24.891,25.0877,263000.0
2011-08-18 10:15:00,28.06,28.06,27.86,27.89,420000.0,25.0877,25.0877,24.9089,24.9357,420000.0
2011-08-18 10:20:00,27.88,28.03,27.82,28.0,236800.0,24.9267,25.0608,24.8731,25.034,236800.0
2011-08-18 10:25:00,28.0,28.0,27.94,27.99,469200.0,25.034,25.034,24.9804,25.0251,469200.0
2011-08-18 10:30:00,27.98,28.0,27.85,27.85,342200.0,25.0161,25.034,24.8999,24.8999,342200.0
2011-08-18 10:35:00,27.86,27.88,27.58,27.71,371400.0,24.9089,24.9267,24.6585,24.7747,371400.0
2011-08-18 10:40:00,27.71,27.71,27.57,27.6,320800.0,24.7747,24.7747,24.6496,24.6764,320800.0
2011-08-18 10:45:00,27.6,27.7,27.58,27.68,459200.0,24.6764,24.7658,24.6585,24.7479,459200.0
2011-08-18 10:50:00,27.68,27.71,27.65,27.67,363600.0,24.7479,24.7747,24.7211,24.739,363600.0
2011-08-18 10:55:00,27.67,27.68,27.53,27.68,268800.0,24.739,24.7479,24.6138,24.7479,268800.0
2011-08-18 11:00:00,27.68,27.7,27.61,27.64,249400.0,24.7479,24.7658,24.6853,24.7122,249400.0
2011-08-18 11:05:00,27.65,27.67,27.56,27.58,227600.0,24.7211,24.739,24.6406,24.6585,227600.0
2011-08-18 11:10:00,27.58,27.64,27.51,27.61,257600.0,24.6585,24.7122,24.5959,24.6853,257600.0
2011-08-18 11:15:00,27.61,27.61,27.5,27.5,118600.0,24.6853,24.6853,24.587,24.587,118600.0
2011-08-18 11:20:00,27.5,27.6,27.44,27.57,297400.0,24.587,24.6764,24.5333,24.6496,297400.0
2011-08-18 11:25:00,27.57,27.6,27.57,27.58,262800.0,24.6496,24.6764,24.6496,24.6585,262800.0
2011-08-18 11:30:00,27.58,27.81,27.58,27.73,257600.0,24.6585,24.8642,24.6585,24.7926,257600.0
2011-08-18 11:35:00,27.73,27.74,27.68,27.69,117800.0,24.7926,24.8016,24.7479,24.7569,117800.0
2011-08-18 11:40:00,27.68,27.72,27.61,27.61,160200.0,24.7479,24.7837,24.6853,24.6853,160200.0
2011-08-18 11:45:00,27.63,27.63,27.57,27.63,171000.0,24.7032,24.7032,24.6496,24.7032,171000.0
2011-08-18 11:50:00,27.63,27.68,27.59,27.66,149400.0,24.7032,24.7479,24.6675,24.73,149400.0
2011-08-18 11:55:00,27.65,27.73,27.64,27.69,111400.0,24.7211,24.7926,24.7122,24.7569,111400.0
2011-08-18 12:00:00,27.69,27.72,27.61,27.61,185200.0,24.7569,24.7837,24.6853,24.6853,185200.0
2011-08-18 12:05:00,27.61,27.64,27.53,27.55,218600.0,24.6853,24.7122,24.6138,24.6317,218600.0
2011-08-18 12:10:00,27.54,27.68,27.54,27.61,156800.0,24.6228,24.7479,24.6228,24.6853,156800.0
2011-08-18 12:15:00,27.61,27.72,27.61,27.65,163200.0,24.6853,24.7837,24.6853,24.7211,163200.0
2011-08-18 12:20:00,27.65,27.68,27.59,27.63,246000.0,24.7211,24.7479,24.6675,24.7032,246000.0
2011-08-18 12:25:00,27.63,27.66,27.62,27.65,116400.0,24.7032,24.73,24.6943,24.7211,116400.0
2011-08-18 12:30:00,27.65,27.65,27.52,27.59,205600.0,24.7211,24.7211,24.6049,24.6675,205600.0
2011-08-18 12:35:00,27.59,27.6,27.45,27.52,124600.0,24.6675,24.6764,24.5423,24.6049,124600.0
2011-08-18 12:40:00,27.52,27.52,27.47,27.47,134800.0,24.6049,24.6049,24.5602,24.5602,134800.0
2011-08-18 12:45:00,27.47,27.48,27.35,27.4,122400.0,24.5602,24.5691,24.4529,24.4976,122400.0
2011-08-18 12:50:00,27.4,27.48,27.4,27.48,211000.0,24.4976,24.5691,24.4976,24.5691,211000.0
2011-08-18 12:55:00,27.47,27.5,27.47,27.5,189400.0,24.5602,24.587,24.5602,24.587,189400.0
2011-08-18 13:00:00,27.5,27.54,27.5,27.5,140000.0,24.587,24.6228,24.587,24.587,140000.0
2011-08-18 13:05:00,27.5,27.5,27.41,27.42,469600.0,24.587,24.587,24.5065,24.5155,469600.0
2011-08-18 13:10:00,27.43,27.46,27.36,27.36,581600.0,24.5244,24.5512,24.4618,24.4618,581600.0
2011-08-18 13:15:00,27.36,27.45,27.35,27.45,227400.0,24.4618,24.5423,24.4529,24.5423,227400.0
2011-08-18 13:20:00,27.44,27.47,27.41,27.42,118200.0,24.5333,24.5602,24.5065,24.5155,118200.0
2011-08-18 13:25:00,27.42,27.49,27.42,27.46,179400.0,24.5155,24.578,24.5155,24.5512,179400.0
2011-08-18 13:30:00,27.46,27.47,27.36,27.38,84600.0,24.5512,24.5602,24.4618,24.4797,84600.0
2011-08-18 13:35:00,27.38,27.38,27.29,27.31,305200.0,24.4797,24.4797,24.3992,24.4171,305200.0
2011-08-18 13:40:00,27.31,27.31,27.25,27.28,141400.0,24.4171,24.4171,24.3635,24.3903,141400.0
2011-08-18 13:45:00,27.28,27.38,27.27,27.36,60800.0,24.3903,24.4797,24.3814,24.4618,60800.0
2011-08-18 13:50:00,27.36,27.37,27.31,27.31,45200.0,24.4618,24.4708,24.4171,24.4171,45200.0
2011-08-18 13:55:00,27.31,27.31,27.22,27.28,130600.0,24.4171,24.4171,24.3366,24.3903,130600.0
2011-08-18 14:00:00,27.28,27.51,27.27,27.45,195400.0,24.3903,24.5959,24.3814,24.5423,195400.0
2011-08-18 14:05:00,27.45,27.45,27.39,27.4,55600.0,24.5423,24.5423,24.4886,24.4976,55600.0
2011-08-18 14:10:00,27.4,27.47,27.4,27.43,126400.0,24.4976,24.5602,24.4976,24.5244,126400.0
2011-08-18 14:15:00,27.44,27.58,27.43,27.56,72600.0,24.5333,24.6585,24.5244,24.6406,72600.0
2011-08-18 14:20:00,27.57,27.65,27.54,27.65,104200.0,24.6496,24.7211,24.6228,24.7211,104200.0
2011-08-18 14:25:00,27.65,27.66,27.59,27.6,130000.0,24.7211,24.73,24.6675,24.6764,130000.0
2011-08-18 14:30:00,27.61,27.61,27.51,27.56,75400.0,24.6853,24.6853,24.5959,24.6406,75400.0
2011-08-18 14:35:00,27.56,27.64,27.56,27.6,62800.0,24.6406,24.7122,24.6406,24.6764,62800.0
2011-08-18 14:40:00,27.6,27.6,27.55,27.59,71200.0,24.6764,24.6764,24.6317,24.6675,71200.0
2011-08-18 14:45:00,27.59,27.6,27.51,27.55,125200.0,24.6675,24.6764,24.5959,24.6317,125200.0
2011-08-18 14:50:00,27.55,27.55,27.46,27.46,73400.0,24.6317,24.6317,24.5512,24.5512,73400.0
2011-08-18 14:55:00,27.46,27.48,27.33,27.34,100800.0,24.5512,24.5691,24.435,24.4439,100800.0
2011-08-18 15:00:00,27.33,27.36,27.18,27.18,220600.0,24.435,24.4618,24.3009,24.3009,220600.0
2011-08-18 15:05:00,27.18,27.21,27.13,27.13,440600.0,24.3009,24.3277,24.2562,24.2562,440600.0
2011-08-18 15:10:00,27.12,27.2,27.1,27.11,242200.0,24.2472,24.3188,24.2294,24.2383,242200.0
2011-08-18 15:15:00,27.11,27.11,27.02,27.03,167200.0,24.2383,24.2383,24.1578,24.1668,167200.0
2011-08-18 15:20:00,27.02,27.04,26.97,27.03,302000.0,24.1578,24.1757,24.1131,24.1668,302000.0
2011-08-18 15:25:00,27.04,27.13,27.02,27.13,285000.0,24.1757,24.2562,24.1578,24.2562,285000.0
2011-08-18 15:30:00,27.13,27.14,27.1,27.11,334600.0,24.2562,24.2651,24.2294,24.2383,334600.0
2011-08-18 15:35:00,27.11,27.12,27.04,27.05,206800.0,24.2383,24.2472,24.1757,24.1847,206800.0
2011-08-18 15:40:00,27.05,27.07,26.98,26.98,265400.0,24.1847,24.2025,24.1221,24.1221,265400.0
2011-08-18 15:45:00,26.98,27.01,26.97,27.0,387600.0,24.1221,24.1489,24.1131,24.14,387600.0
2011-08-18 15:50:00,27.01,27.25,27.01,27.25,519800.0,24.1489,24.3635,24.1489,24.3635,519800.0
2011-08-18 15:55:00,27.25,27.28,27.2,27.23,643400.0,24.3635,24.3903,24.3188,24.3456,643400.0
2011-08-19 09:30:00,26.8,27.15,26.77,27.0,854400.0,23.9611,24.2741,23.9343,24.14,854400.0
2011-08-19 09:35:00,27.0,27.59,27.0,27.55,305200.0,24.14,24.6675,24.14,24.6317,305200.0
2011-08-19 09:40:00,27.55,27.91,27.54,27.82,529800.0,24.6317,24.9536,24.6228,24.8731,529800.0
2011-08-19 09:45:00,27.82,27.84,27.55,27.57,495200.0,24.8731,24.891,24.6317,24.6496,495200.0
2011-08-19 09:50:00,27.57,27.64,27.47,27.61,471600.0,24.6496,24.7122,24.5602,24.6853,471600.0
2011-08-19 09:55:00,27.6,27.77,27.54,27.72,183200.0,24.6764,24.8284,24.6228,24.7837,183200.0
2011-08-19 10:00:00,27.74,27.82,27.68,27.81,396000.0,24.8016,24.8731,24.7479,24.8642,396000.0
2011-08-19 10:05:00,27.81,27.89,27.77,27.85,371600.0,24.8642,24.9357,24.8284,24.8999,371600.0
2011-08-19 10:10:00,27.85,27.93,27.83,27.92,230200.0,24.8999,24.9714,24.882,24.9625,230200.0
2011-08-19 10:15:00,27.93,28.2,27.91,28.1,325800.0,24.9714,25.2128,24.9536,25.1234,325800.0
2011-08-19 10:20:00,28.12,28.24,28.09,28.21,213200.0,25.1413,25.2486,25.1145,25.2218,213200.0
2011-08-19 10:25:00,28.23,28.61,28.21,28.52,449000.0,25.2397,25.5794,25.2218,25.4989,449000.0
2011-08-19 10:30:00,28.52,28.52,28.29,28.32,209200.0,25.4989,25.4989,25.2933,25.3201,209200.0
2011-08-19 10:35:00,28.31,28.33,28.18,28.19,152600.0,25.3112,25.3291,25.195,25.2039,152600.0
2011-08-19 10:40:00,28.19,28.23,28.02,28.03,232200.0,25.2039,25.2397,25.0519,25.0608,232200.0
2011-08-19 10:45:00,28.03,28.03,27.93,27.99,137800.0,25.0608,25.0608,24.9714,25.0251,137800.0
2011-08-19 10:50:00,27.99,28.01,27.84,27.86,127600.0,25.0251,25.043,24.891,24.9089,127600.0
2011-08-19 10:55:00,27.85,27.93,27.84,27.84,122400.0,24.8999,24.9714,24.891,24.891,122400.0
2011-08-19 11:00:00,27.84,27.88,27.82,27.85,262800.0,24.891,24.9267,24.8731,24.8999,262800.0
2011-08-19 11:05:00,27.84,27.84,27.73,27.73,112600.0,24.891,24.891,24.7926,24.7926,112600.0
2011-08-19 11:10:00,27.74,27.75,27.5,27.5,141000.0,24.8016,24.8105,24.587,24.587,141000.0
2011-08-19 11:15:00,27.5,27.52,27.38,27.41,297800.0,24.587,24.6049,24.4797,24.5065,297800.0
2011-08-19 11:20:00,27.41,27.48,27.35,27.43,151800.0,24.5065,24.5691,24.4529,24.5244,151800.0
2011-08-19 11:25:00,27.43,27.47,27.35,27.38,120200.0,24.5244,24.5602,24.4529,24.4797,120200.0
2011-08-19 11:30:00,27.37,27.5,27.36,27.39,138000.0,24.4708,24.587,24.4618,24.4886,138000.0
2011-08-19 11:35:00,27.38,27.39,27.31,27.34,159200.0,24.4797,24.4886,24.4171,24.4439,159200.0
2011-08-19 11:40:00,27.34,27.47,27.33,27.45,206000.0,24.4439,24.5602,24.435,24.5423,206000.0
2011-08-19 11:45:00,27.45,27.52,27.4,27.43,171400.0,24.5423,24.6049,24.4976,24.5244,171400.0
2011-08-19 11:50:00,27.43,27.54,27.43,27.49,86200.0,24.5244,24.6228,24.5244,24.578,86200.0
2011-08-19 11:55:00,27.49,27.56,27.41,27.53,187400.0,24.578,24.6406,24.5065,24.6138,187400.0
2011-08-19 12:00:00,27.53,27.56,27.5,27.51,139200.0,24.6138,24.6406,24.587,24.5959,139200.0
2011-08-19 12:05:00,27.52,27.55,27.45,27.48,147200.0,24.6049,24.6317,24.5423,24.5691,147200.0
2011-08-19 12:10:00,27.48,27.48,27.39,27.45,70000.0,24.5691,24.5691,24.4886,24.5423,70000.0
2011-08-19 12:15:00,27.45,27.48,27.36,27.38,65600.0,24.5423,24.5691,24.4618,24.4797,65600.0
2011-08-19 12:20:00,27.38,27.43,27.35,27.36,110400.0,24.4797,24.5244,24.4529,24.4618,110400.0
2011-08-19 12:25:00,27.36,27.49,27.36,27.48,108000.0,24.4618,24.578,24.4618,24.5691,108000.0
2011-08-19 12:30:00,27.48,27.59,27.46,27.58,138600.0,24.5691,24.6675,24.5512,24.6585,138600.0
2011-08-19 12:35:00,27.59,27.69,27.59,27.66,201000.0,24.6675,24.7569,24.6675,24.73,201000.0
2011-08-19 12:40:00,27.66,27.89,27.66,27.88,332000.0,24.73,24.9357,24.73,24.9267,332000.0
2011-08-19 12:45:00,27.86,28.03,27.86,28.0,311000.0,24.9089,25.0608,24.9089,25.034,311000.0
2011-08-19 12:50:00,28.0,28.07,27.9,27.95,139200.0,25.034,25.0966,24.9446,24.9893,139200.0
2011-08-19 12:55:00,27.95,27.95,27.82,27.82,80800.0,24.9893,24.9893,24.8731,24.8731,80800.0
2011-08-19 13:00:00,27.81,27.85,27.72,27.75,154200.0,24.8642,24.8999,24.7837,24.8105,154200.0
2011-08-19 13:05:00,27.76,27.77,27.73,27.77,56200.0,24.8194,24.8284,24.7926,24.8284,56200.0
2011-08-19 13:10:00,27.75,27.78,27.67,27.67,63000.0,24.8105,24.8373,24.739,24.739,63000.0
2011-08-19 13:15:00,27.67,27.71,27.61,27.65,63400.0,24.739,24.7747,24.6853,24.7211,63400.0
2011-08-19 13:20:00,27.65,27.67,27.56,27.56,91200.0,24.7211,24.739,24.6406,24.6406,91200.0
2011-08-19 13:25:00,27.56,27.66,27.55,27.61,83800.0,24.6406,24.73,24.6317,24.6853,83800.0
2011-08-19 13:30:00,27.61,27.63,27.52,27.53,120800.0,24.6853,24.7032,24.6049,24.6138,120800.0
2011-08-19 13:35:00,27.53,27.57,27.52,27.55,42400.0,24.6138,24.6496,24.6049,24.6317,42400.0
2011-08-19 13:40:00,27.55,27.57,27.48,27.55,75600.0,24.6317,24.6496,24.5691,24.6317,75600.0
2011-08-19 13:45:00,27.54,27.65,27.54,27.65,140400.0,24.6228,24.7211,24.6228,24.7211,140400.0
2011-08-19 13:50:00,27.64,27.64,27.57,27.58,50200.0,24.7122,24.7122,24.6496,24.6585,50200.0
2011-08-19 13:55:00,27.59,27.66,27.57,27.6,51400.0,24.6675,24.73,24.6496,24.6764,51400.0
2011-08-19 14:00:00,27.59,27.67,27.58,27.58,84000.0,24.6675,24.739,24.6585,24.6585,84000.0
2011-08-19 14:05:00,27.6,27.6,27.47,27.55,89000.0,24.6764,24.6764,24.5602,24.6317,89000.0
2011-08-19 14:10:00,27.56,27.59,27.51,27.57,56400.0,24.6406,24.6675,24.5959,24.6496,56400.0
2011-08-19 14:15:00,27.56,27.56,27.49,27.54,60600.0,24.6406,24.6406,24.578,24.6228,60600.0
2011-08-19 14:20:00,27.53,27.56,27.46,27.49,167400.0,24.6138,24.6406,24.5512,24.578,167400.0
2011-08-19 14:25:00,27.5,27.53,27.46,27.46,104000.0,24.587,24.6138,24.5512,24.5512,104000.0
2011-08-19 14:30:00,27.46,27.52,27.35,27.35,93200.0,24.5512,24.6049,24.4529,24.4529,93200.0
2011-08-19 14:35:00,27.35,27.43,27.31,27.42,115800.0,24.4529,24.5244,24.4171,24.5155,115800.0
2011-08-19 14:40:00,27.42,27.47,27.37,27.46,60800.0,24.5155,24.5602,24.4708,24.5512,60800.0
2011-08-19 14:45:00,27.45,27.46,27.33,27.34,46000.0,24.5423,24.5512,24.435,24.4439,46000.0
2011-08-19 14:50:00,27.33,27.39,27.27,27.35,92800.0,24.435,24.4886,24.3814,24.4529,92800.0
2011-08-19 14:55:00,27.35,27.41,27.33,27.35,58400.0,24.4529,24.5065,24.435,24.4529,58400.0
2011-08-19 15:00:00,27.36,27.36,27.3,27.34,88000.0,24.4618,24.4618,24.4082,24.4439,88000.0
2011-08-19 15:05:00,27.33,27.35,27.25,27.27,123600.0,24.435,24.4529,24.3635,24.3814,123600.0
2011-08-19 15:10:00,27.27,27.31,27.14,27.14,112400.0,24.3814,24.4171,24.2651,24.2651,112400.0
2011-08-19 15:15:00,27.14,27.43,27.06,27.29,450600.0,24.2651,24.5244,24.1936,24.3992,450600.0
2011-08-19 15:20:00,27.29,27.54,27.29,27.45,289000.0,24.3992,24.6228,24.3992,24.5423,289000.0
2011-08-19 15:25:00,27.47,27.61,27.46,27.58,202400.0,24.5602,24.6853,24.5512,24.6585,202400.0
2011-08-19 15:30:00,27.58,27.58,27.43,27.43,145600.0,24.6585,24.6585,24.5244,24.5244,145600.0
2011-08-19 15:35:00,27.42,27.44,27.36,27.43,172000.0,24.5155,24.5333,24.4618,24.5244,172000.0
2011-08-19 15:40:00,27.43,27.43,27.32,27.36,216800.0,24.5244,24.5244,24.4261,24.4618,216800.0
2011-08-19 15:45:00,27.36,27.49,27.35,27.47,310400.0,24.4618,24.578,24.4529,24.5602,310400.0
2011-08-19 15:50:00,27.47,27.8,27.47,27.75,678800.0,24.5602,24.8552,24.5602,24.8105,678800.0
2011-08-19 15:55:00,27.75,27.75,27.45,27.51,457600.0,24.8105,24.8105,24.5423,24.5959,457600.0
2011-08-22 09:30:00,28.21,28.74,28.04,28.65,508600.0,25.2218,25.6956,25.0698,25.6152,508600.0
2011-08-22 09:35:00,28.65,28.85,28.5,28.8,259800.0,25.6152,25.794,25.4811,25.7493,259800.0
2011-08-22 09:40:00,28.85,29.29,28.81,29.02,411400.0,25.794,26.1874,25.7582,25.946,411400.0
2011-08-22 09:45:00,29.03,29.06,28.83,28.88,299800.0,25.9549,25.9817,25.7761,25.8208,299800.0
2011-08-22 09:50:00,28.86,28.94,28.82,28.89,321200.0,25.8029,25.8745,25.7672,25.8297,321200.0
2011-08-22 09:55:00,28.9,29.05,28.89,28.96,208200.0,25.8387,25.9728,25.8297,25.8923,208200.0
2011-08-22 10:00:00,28.99,29.02,28.84,28.91,306600.0,25.9192,25.946,25.785,25.8476,306600.0
2011-08-22 10:05:00,28.9,28.91,28.79,28.8,190200.0,25.8387,25.8476,25.7403,25.7493,190200.0
2011-08-22 10:10:00,28.8,28.82,28.67,28.67,368600.0,25.7493,25.7672,25.6331,25.6331,368600.0
2011-08-22 10:15:00,28.68,28.79,28.63,28.75,161200.0,25.642,25.7403,25.5973,25.7046,161200.0
2011-08-22 10:20:00,28.75,29.01,28.75,29.0,223000.0,25.7046,25.937,25.7046,25.9281,223000.0
2011-08-22 10:25:00,29.0,29.16,28.93,28.97,436600.0,25.9281,26.0711,25.8655,25.9013,436600.0
2011-08-22 10:30:00,28.95,29.0,28.91,28.94,175200.0,25.8834,25.9281,25.8476,25.8745,175200.0
2011-08-22 10:35:00,28.95,28.95,28.82,28.84,181000.0,25.8834,25.8834,25.7672,25.785,181000.0
2011-08-22 10:40:00,28.84,28.95,28.83,28.88,99200.0,25.785,25.8834,25.7761,25.8208,99200.0
2011-08-22 10:45:00,28.89,29.05,28.89,29.01,64000.0,25.8297,25.9728,25.8297,25.937,64000.0
2011-08-22 10:50:00,29.0,29.08,28.89,28.92,133600.0,25.9281,25.9996,25.8297,25.8566,133600.0
2011-08-22 10:55:00,28.91,28.96,28.82,28.9,256400.0,25.8476,25.8923,25.7672,25.8387,256400.0
2011-08-22 11:00:00,28.9,29.07,28.89,29.04,208000.0,25.8387,25.9907,25.8297,25.9639,208000.0
2011-08-22 11:05:00,29.05,29.05,28.92,28.98,159200.0,25.9728,25.9728,25.8566,25.9102,159200.0
2011-08-22 11:10:00,28.97,29.06,28.93,29.0,253000.0,25.9013,25.9817,25.8655,25.9281,253000.0
2011-08-22 11:15:00,29.0,29.02,28.91,28.95,246600.0,25.9281,25.946,25.8476,25.8834,246600.0
2011-08-22 11:20:00,28.93,28.95,28.66,28.68,191400.0,25.8655,25.8834,25.6241,25.642,191400.0
2011-08-22 11:25:00,28.67,28.74,28.63,28.68,98000.0,25.6331,25.6956,25.5973,25.642,98000.0
2011-08-22 11:30:00,28.67,28.79,28.67,28.77,122200.0,25.6331,25.7403,25.6331,25.7225,122200.0
2011-08-22 11:35:00,28.75,28.77,28.51,28.52,269000.0,25.7046,25.7225,25.49,25.4989,269000.0
2011-08-22 11:40:00,28.53,28.53,28.29,28.31,142600.0,25.5079,25.5079,25.2933,25.3112,142600.0
2011-08-22 11:45:00,28.3,28.35,28.24,28.3,154600.0,25.3022,25.347,25.2486,25.3022,154600.0
2011-08-22 11:50:00,28.29,28.29,28.17,28.23,125600.0,25.2933,25.2933,25.186,25.2397,125600.0
2011-08-22 11:55:00,28.23,28.23,28.1,28.1,149000.0,25.2397,25.2397,25.1234,25.1234,149000.0
2011-08-22 12:00:00,28.1,28.23,28.1,28.23,80800.0,25.1234,25.2397,25.1234,25.2397,80800.0
2011-08-22 12:05:00,28.22,28.36,28.22,28.35,160000.0,25.2307,25.3559,25.2307,25.347,160000.0
2011-08-22 12:10:00,28.34,28.34,28.24,28.3,110800.0,25.338,25.338,25.2486,25.3022,110800.0
2011-08-22 12:15:00,28.29,28.32,28.18,28.28,70800.0,25.2933,25.3201,25.195,25.2844,70800.0
2011-08-22 12:20:00,28.28,28.34,28.2,28.2,83800.0,25.2844,25.338,25.2128,25.2128,83800.0
2011-08-22 12:25:00,28.18,28.27,28.11,28.12,63800.0,25.195,25.2754,25.1324,25.1413,63800.0
2011-08-22 12:30:00,28.12,28.21,28.02,28.03,38400.0,25.1413,25.2218,25.0519,25.0608,38400.0
2011-08-22 12:35:00,28.02,28.11,28.02,28.06,42000.0,25.0519,25.1324,25.0519,25.0877,42000.0
2011-08-22 12:40:00,28.06,28.14,28.0,28.11,56000.0,25.0877,25.1592,25.034,25.1324,56000.0
2011-08-22 12:45:00,28.11,28.39,28.09,28.38,195000.0,25.1324,25.3827,25.1145,25.3738,195000.0
2011-08-22 12:50:00,28.39,28.39,28.21,28.39,95000.0,25.3827,25.3827,25.2218,25.3827,95000.0
2011-08-22 12:55:00,28.4,28.55,28.37,28.51,253400.0,25.3917,25.5258,25.3648,25.49,253400.0
2011-08-22 13:00:00,28.5,28.55,28.4,28.55,76200.0,25.4811,25.5258,25.3917,25.5258,76200.0
2011-08-22 13:05:00,28.55,28.61,28.5,28.6,97600.0,25.5258,25.5794,25.4811,25.5705,97600.0
2011-08-22 13:10:00,28.6,28.64,28.52,28.59,75400.0,25.5705,25.6062,25.4989,25.5615,75400.0
2011-08-22 13:15:00,28.59,28.61,28.54,28.6,52000.0,25.5615,25.5794,25.5168,25.5705,52000.0
2011-08-22 13:20:00,28.58,28.64,28.55,28.59,67000.0,25.5526,25.6062,25.5258,25.5615,67000.0
2011-08-22 13:25:00,28.59,28.59,28.44,28.48,80800.0,25.5615,25.5615,25.4274,25.4632,80800.0
2011-08-22 13:30:00,28.47,28.55,28.41,28.43,66600.0,25.4542,25.5258,25.4006,25.4185,66600.0
2011-08-22 13:35:00,28.42,28.42,28.35,28.42,93400.0,25.4095,25.4095,25.347,25.4095,93400.0
2011-08-22 13:40:00,28.42,28.43,28.37,28.42,53200.0,25.4095,25.4185,25.3648,25.4095,53200.0
2011-08-22 13:45:00,28.41,28.43,28.31,28.31,83800.0,25.4006,25.4185,25.3112,25.3112,83800.0
2011-08-22 13:50:00,28.31,28.31,28.17,28.22,68000.0,25.3112,25.3112,25.186,25.2307,68000.0
2011-08-22 13:55:00,28.23,28.33,28.22,28.33,34800.0,25.2397,25.3291,25.2307,25.3291,34800.0
2011-08-22 14:00:00,28.32,28.36,28.27,28.28,98600.0,25.3201,25.3559,25.2754,25.2844,98600.0
2011-08-22 14:05:00,28.29,28.35,28.21,28.24,87400.0,25.2933,25.347,25.2218,25.2486,87400.0
2011-08-22 14:10:00,28.24,28.29,28.24,28.27,60400.0,25.2486,25.2933,25.2486,25.2754,60400.0
2011-08-22 14:15:00,28.26,28.35,28.19,28.22,107200.0,25.2665,25.347,25.2039,25.2307,107200.0
2011-08-22 14:20:00,28.23,28.27,28.16,28.19,84600.0,25.2397,25.2754,25.1771,25.2039,84600.0
2011-08-22 14:25:00,28.2,28.22,28.13,28.16,41400.0,25.2128,25.2307,25.1503,25.1771,41400.0
2011-08-22 14:30:00,28.15,28.17,28.1,28.17,51600.0,25.1681,25.186,25.1234,25.186,51600.0
2011-08-22 14:35:00,28.16,28.18,28.1,28.14,59400.0,25.1771,25.195,25.1234,25.1592,59400.0
2011-08-22 14:40:00,28.14,28.21,28.13,28.17,44200.0,25.1592,25.2218,25.1503,25.186,44200.0
2011-08-22 14:45:00,28.15,28.2,28.14,28.18,43200.0,25.1681,25.2128,25.1592,25.195,43200.0
2011-08-22 14:50:00,28.18,28.2,28.11,28.15,101800.0,25.195,25.2128,25.1324,25.1681,101800.0
2011-08-22 14:55:00,28.14,28.18,28.13,28.14,70200.0,25.1592,25.195,25.1503,25.1592,70200.0
2011-08-22 15:00:00,28.13,28.17,28.11,28.16,89800.0,25.1503,25.186,25.1324,25.1771,89800.0
2011-08-22 15:05:00,28.15,28.22,28.14,28.17,91400.0,25.1681,25.2307,25.1592,25.186,91400.0
2011-08-22 15:10:00,28.17,28.28,28.15,28.25,87000.0,25.186,25.2844,25.1681,25.2575,87000.0
2011-08-22 15:15:00,28.25,28.26,28.22,28.23,57800.0,25.2575,25.2665,25.2307,25.2397,57800.0
2011-08-22 15:20:00,28.23,28.31,28.21,28.3,140600.0,25.2397,25.3112,25.2218,25.3022,140600.0
2011-08-22 15:25:00,28.3,28.34,28.25,28.32,123000.0,25.3022,25.338,25.2575,25.3201,123000.0
2011-08-22 15:30:00,28.31,28.36,28.29,28.3,145800.0,25.3112,25.3559,25.2933,25.3022,145800.0
2011-08-22 15:35:00,28.3,28.31,28.24,28.26,108600.0,25.3022,25.3112,25.2486,25.2665,108600.0
2011-08-22 15:40:00,28.25,28.32,28.23,28.32,150200.0,25.2575,25.3201,25.2397,25.3201,150200.0
2011-08-22 15:45:00,28.33,28.34,28.19,28.2,168400.0,25.3291,25.338,25.2039,25.2128,168400.0
2011-08-22 15:50:00,28.21,28.28,28.13,28.19,307800.0,25.2218,25.2844,25.1503,25.2039,307800.0
2011-08-22 15:55:00,28.19,28.24,28.15,28.24,392200.0,25.2039,25.2486,25.1681,25.2486,392200.0
2011-08-23 09:30:00,28.31,28.55,28.26,28.4,219200.0,25.3112,25.5258,25.2665,25.3917,219200.0
2011-08-23 09:35:00,28.4,28.47,28.19,28.22,122000.0,25.3917,25.4542,25.2039,25.2307,122000.0
2011-08-23 09:40:00,28.22,28.36,28.2,28.23,155800.0,25.2307,25.3559,25.2128,25.2397,155800.0
2011-08-23 09:45:00,28.23,28.39,28.22,28.39,95000.0,25.2397,25.3827,25.2307,25.3827,95000.0
2011-08-23 09:50:00,28.39,28.5,28.28,28.4,136600.0,25.3827,25.4811,25.2844,25.3917,136600.0
2011-08-23 09:55:00,28.41,28.68,28.35,28.54,191000.0,25.4006,25.642,25.347,25.5168,191000.0
2011-08-23 10:00:00,28.5,28.68,28.48,28.59,87000.0,25.4811,25.642,25.4632,25.5615,87000.0
2011-08-23 10:05:00,28.61,28.84,28.6,28.81,93800.0,25.5794,25.785,25.5705,25.7582,93800.0
2011-08-23 10:10:00,28.81,28.92,28.79,28.84,154400.0,25.7582,25.8566,25.7403,25.785,154400.0
2011-08-23 10:15:00,28.85,28.88,28.72,28.72,96000.0,25.794,25.8208,25.6778,25.6778,96000.0
2011-08-23 10:20:00,28.71,28.76,28.7,28.73,74000.0,25.6688,25.7135,25.6599,25.6867,74000.0
2011-08-23 10:25:00,28.73,28.84,28.73,28.83,37400.0,25.6867,25.785,25.6867,25.7761,37400.0
2011-08-23 10:30:00,28.81,28.82,28.7,28.75,84800.0,25.7582,25.7672,25.6599,25.7046,84800.0
2011-08-23 10:35:00,28.75,28.76,28.71,28.73,88000.0,25.7046,25.7135,25.6688,25.6867,88000.0
2011-08-23 10:40:00,28.73,28.78,28.73,28.77,139200.0,25.6867,25.7314,25.6867,25.7225,139200.0
2011-08-23 10:45:00,28.78,28.91,28.75,28.9,160200.0,25.7314,25.8476,25.7046,25.8387,160200.0
2011-08-23 10:50:00,28.91,28.92,28.81,28.83,102600.0,25.8476,25.8566,25.7582,25.7761,102600.0
2011-08-23 10:55:00,28.83,28.87,28.75,28.76,51000.0,25.7761,25.8119,25.7046,25.7135,51000.0
2011-08-23 11:00:00,28.75,28.78,28.67,28.7,59200.0,25.7046,25.7314,25.6331,25.6599,59200.0
2011-08-23 11:05:00,28.68,28.73,28.61,28.7,69200.0,25.642,25.6867,25.5794,25.6599,69200.0
2011-08-23 11:10:00,28.68,28.72,28.63,28.69,43000.0,25.642,25.6778,25.5973,25.6509,43000.0
2011-08-23 11:15:00,28.7,28.8,28.7,28.78,77200.0,25.6599,25.7493,25.6599,25.7314,77200.0
2011-08-23 11:20:00,28.79,28.81,28.75,28.81,88600.0,25.7403,25.7582,25.7046,25.7582,88600.0
2011-08-23 11:25:00,28.79,28.9,28.77,28.9,107600.0,25.7403,25.8387,25.7225,25.8387,107600.0
2011-08-23 11:30:00,28.9,28.95,28.85,28.85,76600.0,25.8387,25.8834,25.794,25.794,76600.0
2011-08-23 11:35:00,28.86,28.99,28.86,28.95,51600.0,25.8029,25.9192,25.8029,25.8834,51600.0
2011-08-23 11:40:00,28.97,29.03,28.93,29.03,87000.0,25.9013,25.9549,25.8655,25.9549,87000.0
2011-08-23 11:45:00,29.02,29.21,29.02,29.18,158400.0,25.946,26.1159,25.946,26.089,158400.0
2011-08-23 11:50:00,29.18,29.23,29.13,29.18,72600.0,26.089,26.1337,26.0443,26.089,72600.0
2011-08-23 11:55:00,29.18,29.32,29.18,29.26,104800.0,26.089,26.2142,26.089,26.1606,104800.0
2011-08-23 12:00:00,29.28,29.29,29.25,29.28,87400.0,26.1784,26.1874,26.1516,26.1784,87400.0
2011-08-23 12:05:00,29.28,29.29,29.18,29.28,37200.0,26.1784,26.1874,26.089,26.1784,37200.0
2011-08-23 12:10:00,29.27,29.28,29.14,29.17,39400.0,26.1695,26.1784,26.0533,26.0801,39400.0
2011-08-23 12:15:00,29.18,29.2,29.08,29.08,27400.0,26.089,26.1069,25.9996,25.9996,27400.0
2011-08-23 12:20:00,29.08,29.15,29.08,29.14,60200.0,25.9996,26.0622,25.9996,26.0533,60200.0
2011-08-23 12:25:00,29.14,29.17,29.13,29.15,61800.0,26.0533,26.0801,26.0443,26.0622,61800.0
2011-08-23 12:30:00,29.15,29.22,29.14,29.21,50600.0,26.0622,26.1248,26.0533,26.1159,50600.0
2011-08-23 12:35:00,29.21,29.25,29.17,29.22,36400.0,26.1159,26.1516,26.0801,26.1248,36400.0
2011-08-23 12:40:00,29.22,29.3,29.22,29.28,86000.0,26.1248,26.1963,26.1248,26.1784,86000.0
2011-08-23 12:45:00,29.29,29.3,29.2,29.2,31400.0,26.1874,26.1963,26.1069,26.1069,31400.0
2011-08-23 12:50:00,29.22,29.33,29.22,29.3,31400.0,26.1248,26.2231,26.1248,26.1963,31400.0
2011-08-23 12:55:00,29.3,29.32,29.26,29.3,20200.0,26.1963,26.2142,26.1606,26.1963,20200.0
2011-08-23 13:00:00,29.3,29.38,29.29,29.3,57600.0,26.1963,26.2678,26.1874,26.1963,57600.0
2011-08-23 13:05:00,29.32,29.35,29.27,29.27,23400.0,26.2142,26.241,26.1695,26.1695,23400.0
2011-08-23 13:10:00,29.26,29.26,29.2,29.22,41200.0,26.1606,26.1606,26.1069,26.1248,41200.0
2011-08-23 13:15:00,29.21,29.25,29.19,29.22,61600.0,26.1159,26.1516,26.098,26.1248,61600.0
2011-08-23 13:20:00,29.22,29.25,29.19,29.2,49800.0,26.1248,26.1516,26.098,26.1069,49800.0
2011-08-23 13:25:00,29.19,29.25,29.19,29.21,63000.0,26.098,26.1516,26.098,26.1159,63000.0
2011-08-23 13:30:00,29.21,29.25,29.18,29.2,43400.0,26.1159,26.1516,26.089,26.1069,43400.0
2011-08-23 13:35:00,29.2,29.22,29.18,29.19,47600.0,26.1069,26.1248,26.089,26.098,47600.0
2011-08-23 13:40:00,29.2,29.23,29.14,29.2,80200.0,26.1069,26.1337,26.0533,26.1069,80200.0
2011-08-23 13:45:00,29.21,29.29,29.21,29.29,93400.0,26.1159,26.1874,26.1159,26.1874,93400.0
2011-08-23 13:50:00,29.29,29.3,29.13,29.22,159400.0,26.1874,26.1963,26.0443,26.1248,159400.0
2011-08-23 13:55:00,29.22,29.29,29.15,29.21,96800.0,26.1248,26.1874,26.0622,26.1159,96800.0
2011-08-23 14:00:00,29.24,29.31,29.22,29.31,54200.0,26.1427,26.2053,26.1248,26.2053,54200.0
2011-08-23 14:05:00,29.32,29.35,29.24,29.28,45800.0,26.2142,26.241,26.1427,26.1784,45800.0
2011-08-23 14:10:00,29.27,29.33,29.25,29.33,169000.0,26.1695,26.2231,26.1516,26.2231,169000.0
2011-08-23 14:15:00,29.33,29.36,29.28,29.33,67600.0,26.2231,26.25,26.1784,26.2231,67600.0
2011-08-23 14:20:00,29.32,29.33,29.21,29.29,44200.0,26.2142,26.2231,26.1159,26.1874,44200.0
2011-08-23 14:25:00,29.27,29.45,29.27,29.45,89200.0,26.1695,26.3304,26.1695,26.3304,89200.0
2011-08-23 14:30:00,29.46,29.52,29.43,29.45,149000.0,26.3394,26.393,26.3125,26.3304,149000.0
2011-08-23 14:35:00,29.46,29.53,29.45,29.48,120200.0,26.3394,26.402,26.3304,26.3573,120200.0
2011-08-23 14:40:00,29.48,29.49,29.4,29.47,89000.0,26.3573,26.3662,26.2857,26.3483,89000.0
2011-08-23 14:45:00,29.46,29.53,29.43,29.52,51200.0,26.3394,26.402,26.3125,26.393,51200.0
2011-08-23 14:50:00,29.52,29.63,29.5,29.59,127000.0,26.393,26.4914,26.3751,26.4556,127000.0
2011-08-23 14:55:00,29.59,29.61,29.53,29.61,87000.0,26.4556,26.4735,26.402,26.4735,87000.0
2011-08-23 15:00:00,29.61,29.78,29.6,29.75,147600.0,26.4735,26.6255,26.4645,26.5987,147600.0
2011-08-23 15:05:00,29.75,29.84,29.72,29.84,115400.0,26.5987,26.6791,26.5718,26.6791,115400.0
2011-08-23 15:10:00,29.85,29.89,29.77,29.81,84400.0,26.6881,26.7238,26.6165,26.6523,84400.0
2011-08-23 15:15:00,29.81,29.81,29.73,29.73,89800.0,26.6523,26.6523,26.5808,26.5808,89800.0
2011-08-23 15:20:00,29.73,29.79,29.71,29.74,85000.0,26.5808,26.6344,26.5629,26.5897,85000.0
2011-08-23 15:25:00,29.73,29.78,29.61,29.62,126800.0,26.5808,26.6255,26.4735,26.4824,126800.0
2011-08-23 15:30:00,29.63,29.67,29.56,29.59,225200.0,26.4914,26.5271,26.4288,26.4556,225200.0
2011-08-23 15:35:00,29.59,29.69,29.59,29.69,70600.0,26.4556,26.545,26.4556,26.545,70600.0
2011-08-23 15:40:00,29.68,29.77,29.68,29.75,168200.0,26.5361,26.6165,26.5361,26.5987,168200.0
2011-08-23 15:45:00,29.75,29.81,29.72,29.74,179200.0,26.5987,26.6523,26.5718,26.5897,179200.0
2011-08-23 15:50:00,29.75,29.77,29.69,29.73,199400.0,26.5987,26.6165,26.545,26.5808,199400.0
2011-08-23 15:55:00,29.73,29.87,29.73,29.86,322000.0,26.5808,26.7059,26.5808,26.697,322000.0
2011-08-24 09:30:00,29.71,29.78,29.4,29.7,119800.0,26.5629,26.6255,26.2857,26.5539,119800.0
2011-08-24 09:35:00,29.7,29.78,29.5,29.52,92200.0,26.5539,26.6255,26.3751,26.393,92200.0
2011-08-24 09:40:00,29.55,29.74,29.51,29.74,41200.0,26.4198,26.5897,26.3841,26.5897,41200.0
2011-08-24 09:45:00,29.74,29.85,29.68,29.79,82400.0,26.5897,26.6881,26.5361,26.6344,82400.0
2011-08-24 09:50:00,29.8,30.0,29.76,29.99,128200.0,26.6434,26.8222,26.6076,26.8132,128200.0
2011-08-24 09:55:00,29.99,30.12,29.95,30.09,93600.0,26.8132,26.9295,26.7775,26.9026,93600.0
2011-08-24 10:00:00,30.09,30.22,29.95,30.16,130800.0,26.9026,27.0189,26.7775,26.9652,130800.0
2011-08-24 10:05:00,30.16,30.19,30.09,30.1,134800.0,26.9652,26.992,26.9026,26.9116,134800.0
2011-08-24 10:10:00,30.11,30.11,30.0,30.0,106600.0,26.9205,26.9205,26.8222,26.8222,106600.0
2011-08-24 10:15:00,30.0,30.03,29.93,29.97,76000.0,26.8222,26.849,26.7596,26.7953,76000.0
2011-08-24 10:20:00,29.98,30.0,29.88,29.96,60400.0,26.8043,26.8222,26.7149,26.7864,60400.0
2011-08-24 10:25:00,29.96,29.96,29.85,29.9,66400.0,26.7864,26.7864,26.6881,26.7328,66400.0
2011-08-24 10:30:00,29.89,29.95,29.79,29.86,156200.0,26.7238,26.7775,26.6344,26.697,156200.0
2011-08-24 10:35:00,29.86,29.93,29.83,29.92,37000.0,26.697,26.7596,26.6702,26.7506,37000.0
2011-08-24 10:40:00,29.91,29.98,29.86,29.97,39400.0,26.7417,26.8043,26.697,26.7953,39400.0
2011-08-24 10:45:00,29.98,29.98,29.84,29.84,112800.0,26.8043,26.8043,26.6791,26.6791,112800.0
2011-08-24 10:50:00,29.86,29.92,29.85,29.89,44600.0,26.697,26.7506,26.6881,26.7238,44600.0
2011-08-24 10:55:00,29.89,29.89,29.8,29.81,61800.0,26.7238,26.7238,26.6434,26.6523,61800.0
2011-08-24 11:00:00,29.81,29.82,29.7,29.75,61600.0,26.6523,26.6612,26.5539,26.5987,61600.0
2011-08-24 11:05:00,29.75,29.86,29.75,29.83,299000.0,26.5987,26.697,26.5987,26.6702,299000.0
2011-08-24 11:10:00,29.82,29.86,29.76,29.79,68200.0,26.6612,26.697,26.6076,26.6344,68200.0
2011-08-24 11:15:00,29.8,29.8,29.7,29.75,57000.0,26.6434,26.6434,26.5539,26.5987,57000.0
2011-08-24 11:20:00,29.75,29.88,29.71,29.86,104800.0,26.5987,26.7149,26.5629,26.697,104800.0
2011-08-24 11:25:00,29.86,29.92,29.83,29.85,212200.0,26.697,26.7506,26.6702,26.6881,212200.0
2011-08-24 11:30:00,29.85,29.93,29.81,29.9,140600.0,26.6881,26.7596,26.6523,26.7328,140600.0
2011-08-24 11:35:00,29.9,30.01,29.89,30.01,35800.0,26.7328,26.8311,26.7238,26.8311,35800.0
2011-08-24 11:40:00,30.0,30.02,29.9,29.93,38800.0,26.8222,26.8401,26.7328,26.7596,38800.0
2011-08-24 11:45:00,29.93,29.93,29.81,29.88,50200.0,26.7596,26.7596,26.6523,26.7149,50200.0
2011-08-24 11:50:00,29.88,29.93,29.83,29.86,50400.0,26.7149,26.7596,26.6702,26.697,50400.0
2011-08-24 11:55:00,29.89,29.95,29.81,29.85,47400.0,26.7238,26.7775,26.6523,26.6881,47400.0
2011-08-24 12:00:00,29.84,29.84,29.75,29.77,79000.0,26.6791,26.6791,26.5987,26.6165,79000.0
2011-08-24 12:05:00,29.77,29.79,29.72,29.75,67000.0,26.6165,26.6344,26.5718,26.5987,67000.0
2011-08-24 12:10:00,29.75,29.79,29.71,29.77,33400.0,26.5987,26.6344,26.5629,26.6165,33400.0
2011-08-24 12:15:00,29.78,29.79,29.71,29.74,50600.0,26.6255,26.6344,26.5629,26.5897,50600.0
2011-08-24 12:20:00,29.72,29.81,29.72,29.81,57800.0,26.5718,26.6523,26.5718,26.6523,57800.0
2011-08-24 12:25:00,29.8,29.81,29.71,29.75,61000.0,26.6434,26.6523,26.5629,26.5987,61000.0
2011-08-24 12:30:00,29.77,29.8,29.74,29.77,73600.0,26.6165,26.6434,26.5897,26.6165,73600.0
2011-08-24 12:35:00,29.77,29.79,29.73,29.78,64600.0,26.6165,26.6344,26.5808,26.6255,64600.0
2011-08-24 12:40:00,29.77,29.8,29.72,29.79,27600.0,26.6165,26.6434,26.5718,26.6344,27600.0
2011-08-24 12:45:00,29.78,29.8,29.72,29.79,72000.0,26.6255,26.6434,26.5718,26.6344,72000.0
2011-08-24 12:50:00,29.79,29.86,29.78,29.84,57200.0,26.6344,26.697,26.6255,26.6791,57200.0
2011-08-24 12:55:00,29.85,29.96,29.84,29.92,55400.0,26.6881,26.7864,26.6791,26.7506,55400.0
2011-08-24 13:00:00,29.93,29.97,29.86,29.92,42200.0,26.7596,26.7953,26.697,26.7506,42200.0
2011-08-24 13:05:00,29.93,29.95,29.86,29.86,36400.0,26.7596,26.7775,26.697,26.697,36400.0
2011-08-24 13:10:00,29.85,29.92,29.85,29.9,35800.0,26.6881,26.7506,26.6881,26.7328,35800.0
2011-08-24 13:15:00,29.9,29.95,29.87,29.92,106200.0,26.7328,26.7775,26.7059,26.7506,106200.0
2011-08-24 13:20:00,29.92,30.04,29.91,29.97,44000.0,26.7506,26.8579,26.7417,26.7953,44000.0
2011-08-24 13:25:00,29.96,30.02,29.93,29.99,34000.0,26.7864,26.8401,26.7596,26.8132,34000.0
2011-08-24 13:30:00,30.0,30.01,29.89,29.89,43000.0,26.8222,26.8311,26.7238,26.7238,43000.0
2011-08-24 13:35:00,29.91,29.98,29.91,29.92,40200.0,26.7417,26.8043,26.7417,26.7506,40200.0
2011-08-24 13:40:00,29.92,29.92,29.86,29.88,40200.0,26.7506,26.7506,26.697,26.7149,40200.0
2011-08-24 13:45:00,29.89,29.92,29.83,29.91,43800.0,26.7238,26.7506,26.6702,26.7417,43800.0
2011-08-24 13:50:00,29.9,29.92,29.85,29.89,26000.0,26.7328,26.7506,26.6881,26.7238,26000.0
2011-08-24 13:55:00,29.89,29.95,29.86,29.95,40000.0,26.7238,26.7775,26.697,26.7775,40000.0
2011-08-24 14:00:00,29.94,29.94,29.87,29.9,36000.0,26.7685,26.7685,26.7059,26.7328,36000.0
2011-08-24 14:05:00,29.9,29.95,29.89,29.91,67800.0,26.7328,26.7775,26.7238,26.7417,67800.0
2011-08-24 14:10:00,29.9,29.94,29.9,29.93,58600.0,26.7328,26.7685,26.7328,26.7596,58600.0
2011-08-24 14:15:00,29.93,29.93,29.85,29.86,30200.0,26.7596,26.7596,26.6881,26.697,30200.0
2011-08-24 14:20:00,29.86,29.88,29.81,29.86,63200.0,26.697,26.7149,26.6523,26.697,63200.0
2011-08-24 14:25:00,29.86,29.87,29.8,29.83,58600.0,26.697,26.7059,26.6434,26.6702,58600.0
2011-08-24 14:30:00,29.84,29.87,29.8,29.86,69800.0,26.6791,26.7059,26.6434,26.697,69800.0
2011-08-24 14:35:00,29.86,29.87,29.81,29.87,48600.0,26.697,26.7059,26.6523,26.7059,48600.0
2011-08-24 14:40:00,29.88,29.92,29.86,29.89,66200.0,26.7149,26.7506,26.697,26.7238,66200.0
2011-08-24 14:45:00,29.89,29.91,29.84,29.86,56400.0,26.7238,26.7417,26.6791,26.697,56400.0
2011-08-24 14:50:00,29.86,29.93,29.84,29.93,54000.0,26.697,26.7596,26.6791,26.7596,54000.0
2011-08-24 14:55:00,29.93,29.96,29.89,29.95,80800.0,26.7596,26.7864,26.7238,26.7775,80800.0
2011-08-24 15:00:00,29.96,29.97,29.87,29.94,79000.0,26.7864,26.7953,26.7059,26.7685,79000.0
2011-08-24 15:05:00,29.94,29.95,29.87,29.89,84600.0,26.7685,26.7775,26.7059,26.7238,84600.0
2011-08-24 15:10:00,29.88,30.0,29.88,29.99,81800.0,26.7149,26.8222,26.7149,26.8132,81800.0
2011-08-24 15:15:00,30.0,30.06,29.99,30.04,91000.0,26.8222,26.8758,26.8132,26.8579,91000.0
2011-08-24 15:20:00,30.05,30.1,30.0,30.06,82200.0,26.8669,26.9116,26.8222,26.8758,82200.0
2011-08-24 15:25:00,30.06,30.07,30.0,30.02,81400.0,26.8758,26.8848,26.8222,26.8401,81400.0
2011-08-24 15:30:00,30.02,30.11,30.01,30.11,90200.0,26.8401,26.9205,26.8311,26.9205,90200.0
2011-08-24 15:35:00,30.1,30.14,30.06,30.06,99600.0,26.9116,26.9473,26.8758,26.8758,99600.0
2011-08-24 15:40:00,30.07,30.17,30.06,30.15,115000.0,26.8848,26.9742,26.8758,26.9563,115000.0
2011-08-24 15:45:00,30.15,30.15,30.03,30.06,119400.0,26.9563,26.9563,26.849,26.8758,119400.0
2011-08-24 15:50:00,30.07,30.22,30.07,30.16,379200.0,26.8848,27.0189,26.8848,26.9652,379200.0
2011-08-24 15:55:00,30.16,30.5,30.14,30.21,686200.0,26.9652,27.2692,26.9473,27.0099,686200.0
2011-08-25 09:30:00,30.14,30.58,30.14,30.57,252400.0,26.9473,27.3407,26.9473,27.3318,252400.0
2011-08-25 09:35:00,30.55,30.6,30.38,30.4,222200.0,27.3139,27.3586,27.1619,27.1798,222200.0
2011-08-25 09:40:00,30.42,30.5,30.36,30.49,237400.0,27.1977,27.2692,27.144,27.2603,237400.0
2011-08-25 09:45:00,30.47,30.56,30.37,30.39,184000.0,27.2424,27.3229,27.153,27.1709,184000.0
2011-08-25 09:50:00,30.36,30.38,30.03,30.04,183200.0,27.144,27.1619,26.849,26.8579,183200.0
2011-08-25 09:55:00,30.04,30.07,29.86,29.93,175400.0,26.8579,26.8848,26.697,26.7596,175400.0
2011-08-25 10:00:00,29.93,29.95,29.72,29.81,155800.0,26.7596,26.7775,26.5718,26.6523,155800.0
2011-08-25 10:05:00,29.79,29.83,29.68,29.83,187000.0,26.6344,26.6702,26.5361,26.6702,187000.0
2011-08-25 10:10:00,29.84,29.92,29.81,29.9,143000.0,26.6791,26.7506,26.6523,26.7328,143000.0
2011-08-25 10:15:00,29.89,30.0,29.83,29.89,90600.0,26.7238,26.8222,26.6702,26.7238,90600.0
2011-08-25 10:20:00,29.84,29.89,29.66,29.78,64400.0,26.6791,26.7238,26.5182,26.6255,64400.0
2011-08-25 10:25:00,29.79,29.84,29.66,29.83,78600.0,26.6344,26.6791,26.5182,26.6702,78600.0
2011-08-25 10:30:00,29.82,29.9,29.76,29.82,108400.0,26.6612,26.7328,26.6076,26.6612,108400.0
2011-08-25 10:35:00,29.83,29.83,29.63,29.65,104000.0,26.6702,26.6702,26.4914,26.5092,104000.0
2011-08-25 10:40:00,29.64,29.67,29.49,29.5,76800.0,26.5003,26.5271,26.3662,26.3751,76800.0
2011-08-25 10:45:00,29.5,29.53,29.38,29.41,71000.0,26.3751,26.402,26.2678,26.2947,71000.0
2011-08-25 10:50:00,29.42,29.49,29.36,29.4,84800.0,26.3036,26.3662,26.25,26.2857,84800.0
2011-08-25 10:55:00,29.38,29.43,29.36,29.42,75400.0,26.2678,26.3125,26.25,26.3036,75400.0
2011-08-25 11:00:00,29.43,29.57,29.42,29.57,65400.0,26.3125,26.4377,26.3036,26.4377,65400.0
2011-08-25 11:05:00,29.56,29.57,29.43,29.43,70200.0,26.4288,26.4377,26.3125,26.3125,70200.0
2011-08-25 11:10:00,29.43,29.51,29.42,29.47,100400.0,26.3125,26.3841,26.3036,26.3483,100400.0
2011-08-25 11:15:00,29.47,29.61,29.47,29.54,78600.0,26.3483,26.4735,26.3483,26.4109,78600.0
2011-08-25 11:20:00,29.54,29.66,29.54,29.64,37400.0,26.4109,26.5182,26.4109,26.5003,37400.0
2011-08-25 11:25:00,29.64,29.71,29.56,29.61,72000.0,26.5003,26.5629,26.4288,26.4735,72000.0
2011-08-25 11:30:00,29.62,29.67,29.54,29.58,138600.0,26.4824,26.5271,26.4109,26.4467,138600.0
2011-08-25 11:35:00,29.58,29.61,29.45,29.45,29400.0,26.4467,26.4735,26.3304,26.3304,29400.0
2011-08-25 11:40:00,29.47,29.53,29.45,29.47,46800.0,26.3483,26.402,26.3304,26.3483,46800.0
2011-08-25 11:45:00,29.47,29.5,29.43,29.5,48000.0,26.3483,26.3751,26.3125,26.3751,48000.0
2011-08-25 11:50:00,29.5,29.56,29.5,29.52,38800.0,26.3751,26.4288,26.3751,26.393,38800.0
2011-08-25 11:55:00,29.52,29.6,29.52,29.57,36800.0,26.393,26.4645,26.393,26.4377,36800.0
2011-08-25 12:00:00,29.59,29.67,29.59,29.59,38800.0,26.4556,26.5271,26.4556,26.4556,38800.0
2011-08-25 12:05:00,29.59,29.61,29.57,29.57,58800.0,26.4556,26.4735,26.4377,26.4377,58800.0
2011-08-25 12:10:00,29.57,29.59,29.55,29.57,50000.0,26.4377,26.4556,26.4198,26.4377,50000.0
2011-08-25 12:15:00,29.59,29.59,29.46,29.46,72400.0,26.4556,26.4556,26.3394,26.3394,72400.0
2011-08-25 12:20:00,29.47,29.48,29.39,29.41,64800.0,26.3483,26.3573,26.2768,26.2947,64800.0
2011-08-25 12:25:00,29.41,29.46,29.39,29.44,41600.0,26.2947,26.3394,26.2768,26.3215,41600.0
2011-08-25 12:30:00,29.45,29.48,29.38,29.39,34600.0,26.3304,26.3573,26.2678,26.2768,34600.0
2011-08-25 12:35:00,29.39,29.42,29.34,29.36,48600.0,26.2768,26.3036,26.2321,26.25,48600.0
2011-08-25 12:40:00,29.36,29.39,29.28,29.28,59600.0,26.25,26.2768,26.1784,26.1784,59600.0
2011-08-25 12:45:00,29.3,29.36,29.23,29.32,35800.0,26.1963,26.25,26.1337,26.2142,35800.0
2011-08-25 12:50:00,29.32,29.36,29.28,29.32,37200.0,26.2142,26.25,26.1784,26.2142,37200.0
2011-08-25 12:55:00,29.33,29.38,29.31,29.33,73400.0,26.2231,26.2678,26.2053,26.2231,73400.0
2011-08-25 13:00:00,29.34,29.4,29.34,29.38,83800.0,26.2321,26.2857,26.2321,26.2678,83800.0
2011-08-25 13:05:00,29.39,29.43,29.33,29.33,57600.0,26.2768,26.3125,26.2231,26.2231,57600.0
2011-08-25 13:10:00,29.33,29.42,29.33,29.4,31400.0,26.2231,26.3036,26.2231,26.2857,31400.0
2011-08-25 13:15:00,29.41,29.47,29.35,29.46,38000.0,26.2947,26.3483,26.241,26.3394,38000.0
2011-08-25 13:20:00,29.46,29.55,29.46,29.5,62000.0,26.3394,26.4198,26.3394,26.3751,62000.0
2011-08-25 13:25:00,29.52,29.58,29.49,29.56,74600.0,26.393,26.4467,26.3662,26.4288,74600.0
2011-08-25 13:30:00,29.56,29.58,29.5,29.54,71400.0,26.4288,26.4467,26.3751,26.4109,71400.0
2011-08-25 13:35:00,29.55,29.6,29.5,29.6,49000.0,26.4198,26.4645,26.3751,26.4645,49000.0
2011-08-25 13:40:00,29.61,29.63,29.55,29.57,33800.0,26.4735,26.4914,26.4198,26.4377,33800.0
2011-08-25 13:45:00,29.57,29.59,29.45,29.47,58200.0,26.4377,26.4556,26.3304,26.3483,58200.0
2011-08-25 13:50:00,29.48,29.5,29.46,29.49,22600.0,26.3573,26.3751,26.3394,26.3662,22600.0
2011-08-25 13:55:00,29.47,29.57,29.46,29.55,38600.0,26.3483,26.4377,26.3394,26.4198,38600.0
2011-08-25 14:00:00,29.55,29.56,29.47,29.52,33000.0,26.4198,26.4288,26.3483,26.393,33000.0
2011-08-25 14:05:00,29.52,29.55,29.5,29.51,109000.0,26.393,26.4198,26.3751,26.3841,109000.0
2011-08-25 14:10:00,29.51,29.55,29.51,29.54,29800.0,26.3841,26.4198,26.3841,26.4109,29800.0
2011-08-25 14:15:00,29.55,29.63,29.52,29.61,77000.0,26.4198,26.4914,26.393,26.4735,77000.0
2011-08-25 14:20:00,29.61,29.61,29.55,29.57,55200.0,26.4735,26.4735,26.4198,26.4377,55200.0
2011-08-25 14:25:00,29.57,29.61,29.55,29.6,100400.0,26.4377,26.4735,26.4198,26.4645,100400.0
2011-08-25 14:30:00,29.6,29.61,29.58,29.61,56600.0,26.4645,26.4735,26.4467,26.4735,56600.0
2011-08-25 14:35:00,29.62,29.69,29.61,29.66,49200.0,26.4824,26.545,26.4735,26.5182,49200.0
2011-08-25 14:40:00,29.66,29.67,29.6,29.61,61400.0,26.5182,26.5271,26.4645,26.4735,61400.0
2011-08-25 14:45:00,29.61,29.64,29.52,29.52,27000.0,26.4735,26.5003,26.393,26.393,27000.0
2011-08-25 14:50:00,29.53,29.56,29.47,29.5,41800.0,26.402,26.4288,26.3483,26.3751,41800.0
2011-08-25 14:55:00,29.5,29.5,29.43,29.43,52200.0,26.3751,26.3751,26.3125,26.3125,52200.0
2011-08-25 15:00:00,29.43,29.46,29.36,29.43,53800.0,26.3125,26.3394,26.25,26.3125,53800.0
2011-08-25 15:05:00,29.43,29.53,29.42,29.52,59600.0,26.3125,26.402,26.3036,26.393,59600.0
2011-08-25 15:10:00,29.52,29.55,29.5,29.53,156400.0,26.393,26.4198,26.3751,26.402,156400.0
2011-08-25 15:15:00,29.53,29.65,29.53,29.65,83400.0,26.402,26.5092,26.402,26.5092,83400.0
2011-08-25 15:20:00,29.64,29.68,29.64,29.64,60800.0,26.5003,26.5361,26.5003,26.5003,60800.0
2011-08-25 15:25:00,29.64,29.66,29.57,29.6,72600.0,26.5003,26.5182,26.4377,26.4645,72600.0
2011-08-25 15:30:00,29.6,29.62,29.53,29.53,88800.0,26.4645,26.4824,26.402,26.402,88800.0
2011-08-25 15:35:00,29.54,29.54,29.45,29.52,203000.0,26.4109,26.4109,26.3304,26.393,203000.0
2011-08-25 15:40:00,29.52,29.54,29.5,29.51,252400.0,26.393,26.4109,26.3751,26.3841,252400.0
2011-08-25 15:45:00,29.5,29.63,29.5,29.61,213200.0,26.3751,26.4914,26.3751,26.4735,213200.0
2011-08-25 15:50:00,29.61,29.63,29.56,29.57,230200.0,26.4735,26.4914,26.4288,26.4377,230200.0
2011-08-25 15:55:00,29.57,29.63,29.52,29.6,378200.0,26.4377,26.4914,26.393,26.4645,378200.0
2011-08-26 09:30:00,29.63,29.63,29.35,29.45,166800.0,26.4914,26.4914,26.241,26.3304,166800.0
2011-08-26 09:35:00,29.45,29.49,29.29,29.3,253400.0,26.3304,26.3662,26.1874,26.1963,253400.0
2011-08-26 09:40:00,29.29,29.45,29.25,29.4,231400.0,26.1874,26.3304,26.1516,26.2857,231400.0
2011-08-26 09:45:00,29.39,29.4,29.29,29.37,95600.0,26.2768,26.2857,26.1874,26.2589,95600.0
2011-08-26 09:50:00,29.38,29.5,29.31,29.31,178200.0,26.2678,26.3751,26.2053,26.2053,178200.0
2011-08-26 09:55:00,29.31,29.48,29.25,29.48,279600.0,26.2053,26.3573,26.1516,26.3573,279600.0
2011-08-26 10:00:00,29.5,29.5,29.18,29.28,229600.0,26.3751,26.3751,26.089,26.1784,229600.0
2011-08-26 10:05:00,29.27,29.29,29.07,29.12,204200.0,26.1695,26.1874,25.9907,26.0354,204200.0
2011-08-26 10:10:00,29.1,29.28,29.06,29.23,139800.0,26.0175,26.1784,25.9817,26.1337,139800.0
2011-08-26 10:15:00,29.23,29.4,29.22,29.4,85400.0,26.1337,26.2857,26.1248,26.2857,85400.0
2011-08-26 10:20:00,29.4,29.64,29.35,29.61,104600.0,26.2857,26.5003,26.241,26.4735,104600.0
2011-08-26 10:25:00,29.6,29.85,29.57,29.69,165800.0,26.4645,26.6881,26.4377,26.545,165800.0
2011-08-26 10:30:00,29.68,29.74,29.56,29.56,120800.0,26.5361,26.5897,26.4288,26.4288,120800.0
2011-08-26 10:35:00,29.57,29.71,29.56,29.66,61000.0,26.4377,26.5629,26.4288,26.5182,61000.0
2011-08-26 10:40:00,29.62,29.81,29.59,29.81,69000.0,26.4824,26.6523,26.4556,26.6523,69000.0
2011-08-26 10:45:00,29.82,30.15,29.81,30.11,208400.0,26.6612,26.9563,26.6523,26.9205,208400.0
2011-08-26 10:50:00,30.1,30.17,30.0,30.09,197200.0,26.9116,26.9742,26.8222,26.9026,197200.0
2011-08-26 10:55:00,30.07,30.12,29.89,29.91,116400.0,26.8848,26.9295,26.7238,26.7417,116400.0
2011-08-26 11:00:00,29.91,30.0,29.82,29.92,179000.0,26.7417,26.8222,26.6612,26.7506,179000.0
2011-08-26 11:05:00,29.93,30.0,29.91,29.96,125600.0,26.7596,26.8222,26.7417,26.7864,125600.0
2011-08-26 11:10:00,29.98,30.09,29.93,30.08,83800.0,26.8043,26.9026,26.7596,26.8937,83800.0
2011-08-26 11:15:00,30.08,30.18,30.04,30.07,118200.0,26.8937,26.9831,26.8579,26.8848,118200.0
2011-08-26 11:20:00,30.07,30.13,30.07,30.11,139400.0,26.8848,26.9384,26.8848,26.9205,139400.0
2011-08-26 11:25:00,30.1,30.15,30.09,30.14,70600.0,26.9116,26.9563,26.9026,26.9473,70600.0
2011-08-26 11:30:00,30.13,30.19,30.13,30.18,67800.0,26.9384,26.992,26.9384,26.9831,67800.0
2011-08-26 11:35:00,30.18,30.23,30.14,30.19,87600.0,26.9831,27.0278,26.9473,26.992,87600.0
2011-08-26 11:40:00,30.2,30.21,30.13,30.15,73000.0,27.001,27.0099,26.9384,26.9563,73000.0
2011-08-26 11:45:00,30.16,30.22,30.13,30.17,82000.0,26.9652,27.0189,26.9384,26.9742,82000.0
2011-08-26 11:50:00,30.15,30.19,30.12,30.18,61800.0,26.9563,26.992,26.9295,26.9831,61800.0
2011-08-26 11:55:00,30.19,30.21,30.13,30.21,60000.0,26.992,27.0099,26.9384,27.0099,60000.0
2011-08-26 12:00:00,30.21,30.4,30.21,30.38,69200.0,27.0099,27.1798,27.0099,27.1619,69200.0
2011-08-26 12:05:00,30.39,30.57,30.38,30.57,269000.0,27.1709,27.3318,27.1619,27.3318,269000.0
2011-08-26 12:10:00,30.57,30.63,30.41,30.43,167200.0,27.3318,27.3854,27.1887,27.2066,167200.0
2011-08-26 12:15:00,30.46,30.48,30.42,30.44,50400.0,27.2334,27.2513,27.1977,27.2156,50400.0
2011-08-26 12:20:00,30.45,30.53,30.41,30.48,59200.0,27.2245,27.296,27.1887,27.2513,59200.0
2011-08-26 12:25:00,30.5,30.68,30.48,30.62,149400.0,27.2692,27.4301,27.2513,27.3765,149400.0
2011-08-26 12:30:00,30.63,30.66,30.55,30.58,45000.0,27.3854,27.4123,27.3139,27.3407,45000.0
2011-08-26 12:35:00,30.58,30.6,30.5,30.52,78800.0,27.3407,27.3586,27.2692,27.2871,78800.0
2011-08-26 12:40:00,30.5,30.59,30.5,30.5,61200.0,27.2692,27.3497,27.2692,27.2692,61200.0
2011-08-26 12:45:00,30.5,30.54,30.43,30.43,54200.0,27.2692,27.305,27.2066,27.2066,54200.0
2011-08-26 12:50:00,30.45,30.49,30.42,30.45,36400.0,27.2245,27.2603,27.1977,27.2245,36400.0
2011-08-26 12:55:00,30.46,30.47,30.42,30.43,51600.0,27.2334,27.2424,27.1977,27.2066,51600.0
2011-08-26 13:00:00,30.43,30.43,30.35,30.39,41800.0,27.2066,27.2066,27.1351,27.1709,41800.0
2011-08-26 13:05:00,30.38,30.47,30.38,30.43,41600.0,27.1619,27.2424,27.1619,27.2066,41600.0
2011-08-26 13:10:00,30.43,30.5,30.41,30.5,29800.0,27.2066,27.2692,27.1887,27.2692,29800.0
2011-08-26 13:15:00,30.48,30.56,30.47,30.54,26400.0,27.2513,27.3229,27.2424,27.305,26400.0
2011-08-26 13:20:00,30.53,30.54,30.5,30.53,37600.0,27.296,27.305,27.2692,27.296,37600.0
2011-08-26 13:25:00,30.53,30.59,30.52,30.57,82200.0,27.296,27.3497,27.2871,27.3318,82200.0
2011-08-26 13:30:00,30.59,30.59,30.54,30.58,56400.0,27.3497,27.3497,27.305,27.3407,56400.0
2011-08-26 13:35:00,30.56,30.58,30.5,30.51,77200.0,27.3229,27.3407,27.2692,27.2781,77200.0
2011-08-26 13:40:00,30.51,30.6,30.5,30.56,40600.0,27.2781,27.3586,27.2692,27.3229,40600.0
2011-08-26 13:45:00,30.56,30.61,30.52,30.56,34200.0,27.3229,27.3676,27.2871,27.3229,34200.0
2011-08-26 13:50:00,30.56,30.58,30.47,30.54,41800.0,27.3229,27.3407,27.2424,27.305,41800.0
2011-08-26 13:55:00,30.54,30.58,30.53,30.56,35200.0,27.305,27.3407,27.296,27.3229,35200.0
2011-08-26 14:00:00,30.58,30.64,30.57,30.61,45600.0,27.3407,27.3944,27.3318,27.3676,45600.0
2011-08-26 14:05:00,30.6,30.61,30.49,30.53,55000.0,27.3586,27.3676,27.2603,27.296,55000.0
2011-08-26 14:10:00,30.52,30.52,30.47,30.48,30600.0,27.2871,27.2871,27.2424,27.2513,30600.0
2011-08-26 14:15:00,30.48,30.52,30.45,30.5,43400.0,27.2513,27.2871,27.2245,27.2692,43400.0
2011-08-26 14:20:00,30.5,30.51,30.47,30.48,36800.0,27.2692,27.2781,27.2424,27.2513,36800.0
2011-08-26 14:25:00,30.48,30.48,30.38,30.39,73200.0,27.2513,27.2513,27.1619,27.1709,73200.0
2011-08-26 14:30:00,30.4,30.46,30.39,30.45,27600.0,27.1798,27.2334,27.1709,27.2245,27600.0
2011-08-26 14:35:00,30.44,30.46,30.36,30.42,92000.0,27.2156,27.2334,27.144,27.1977,92000.0
2011-08-26 14:40:00,30.43,30.45,30.39,30.43,62600.0,27.2066,27.2245,27.1709,27.2066,62600.0
2011-08-26 14:45:00,30.42,30.46,30.39,30.43,132400.0,27.1977,27.2334,27.1709,27.2066,132400.0
2011-08-26 14:50:00,30.42,30.47,30.42,30.45,36600.0,27.1977,27.2424,27.1977,27.2245,36600.0
2011-08-26 14:55:00,30.45,30.47,30.43,30.43,36800.0,27.2245,27.2424,27.2066,27.2066,36800.0
2011-08-26 15:00:00,30.43,30.45,30.38,30.4,63600.0,27.2066,27.2245,27.1619,27.1798,63600.0
2011-08-26 15:05:00,30.39,30.42,30.34,30.34,86400.0,27.1709,27.1977,27.1262,27.1262,86400.0
2011-08-26 15:10:00,30.33,30.36,30.29,30.32,73600.0,27.1172,27.144,27.0815,27.1083,73600.0
2011-08-26 15:15:00,30.32,30.32,30.19,30.24,94000.0,27.1083,27.1083,26.992,27.0367,94000.0
2011-08-26 15:20:00,30.24,30.25,30.21,30.21,79200.0,27.0367,27.0457,27.0099,27.0099,79200.0
2011-08-26 15:25:00,30.2,30.25,30.17,30.24,92600.0,27.001,27.0457,26.9742,27.0367,92600.0
2011-08-26 15:30:00,30.24,30.27,30.21,30.26,120400.0,27.0367,27.0636,27.0099,27.0546,120400.0
2011-08-26 15:35:00,30.25,30.31,30.22,30.29,126800.0,27.0457,27.0993,27.0189,27.0815,126800.0
2011-08-26 15:40:00,30.3,30.32,30.29,30.31,92600.0,27.0904,27.1083,27.0815,27.0993,92600.0
2011-08-26 15:45:00,30.31,30.36,30.29,30.33,180400.0,27.0993,27.144,27.0815,27.1172,180400.0
2011-08-26 15:50:00,30.32,30.34,30.29,30.34,163400.0,27.1083,27.1262,27.0815,27.1262,163400.0
2011-08-26 15:55:00,30.34,30.43,30.34,30.42,434400.0,27.1262,27.2066,27.1262,27.1977,434400.0
2011-08-29 09:30:00,30.83,31.1,30.61,31.1,282800.0,27.5643,27.8056,27.3676,27.8056,282800.0
2011-08-29 09:35:00,31.1,31.1,30.89,30.98,89200.0,27.8056,27.8056,27.6179,27.6984,89200.0
2011-08-29 09:40:00,31.04,31.04,30.9,30.92,76600.0,27.752,27.752,27.6268,27.6447,76600.0
2011-08-29 09:45:00,30.93,31.08,30.91,31.08,38000.0,27.6537,27.7878,27.6358,27.7878,38000.0
2011-08-29 09:50:00,31.07,31.24,31.03,31.19,154200.0,27.7788,27.9308,27.7431,27.8861,154200.0
2011-08-29 09:55:00,31.2,31.29,31.15,31.25,110200.0,27.8951,27.9755,27.8504,27.9398,110200.0
2011-08-29 10:00:00,31.25,31.28,31.07,31.1,100200.0,27.9398,27.9666,27.7788,27.8056,100200.0
2011-08-29 10:05:00,31.1,31.2,31.09,31.13,42400.0,27.8056,27.8951,27.7967,27.8325,42400.0
2011-08-29 10:10:00,31.12,31.2,31.1,31.17,23000.0,27.8235,27.8951,27.8056,27.8682,23000.0
2011-08-29 10:15:00,31.18,31.21,31.13,31.13,81600.0,27.8772,27.904,27.8325,27.8325,81600.0
2011-08-29 10:20:00,31.14,31.23,31.11,31.22,65600.0,27.8414,27.9219,27.8146,27.9129,65600.0
2011-08-29 10:25:00,31.24,31.27,31.17,31.17,30200.0,27.9308,27.9576,27.8682,27.8682,30200.0
2011-08-29 10:30:00,31.18,31.23,31.13,31.23,44600.0,27.8772,27.9219,27.8325,27.9219,44600.0
2011-08-29 10:35:00,31.22,31.25,31.18,31.2,31000.0,27.9129,27.9398,27.8772,27.8951,31000.0
2011-08-29 10:40:00,31.21,31.23,31.16,31.18,54000.0,27.904,27.9219,27.8593,27.8772,54000.0
2011-08-29 10:45:00,31.19,31.24,31.16,31.21,33600.0,27.8861,27.9308,27.8593,27.904,33600.0
2011-08-29 10:50:00,31.22,31.31,31.22,31.31,44400.0,27.9129,27.9934,27.9129,27.9934,44400.0
2011-08-29 10:55:00,31.31,31.31,31.26,31.31,85600.0,27.9934,27.9934,27.9487,27.9934,85600.0
2011-08-29 11:00:00,31.31,31.31,31.19,31.23,62800.0,27.9934,27.9934,27.8861,27.9219,62800.0
2011-08-29 11:05:00,31.21,31.22,31.12,31.16,47400.0,27.904,27.9129,27.8235,27.8593,47400.0
2011-08-29 11:10:00,31.14,31.25,31.14,31.18,21800.0,27.8414,27.9398,27.8414,27.8772,21800.0
2011-08-29 11:15:00,31.2,31.25,31.17,31.25,48400.0,27.8951,27.9398,27.8682,27.9398,48400.0
2011-08-29 11:20:00,31.25,31.3,31.23,31.25,34400.0,27.9398,27.9845,27.9219,27.9398,34400.0
2011-08-29 11:25:00,31.27,31.34,31.26,31.3,59600.0,27.9576,28.0202,27.9487,27.9845,59600.0
2011-08-29 11:30:00,31.3,31.33,31.27,31.33,44800.0,27.9845,28.0113,27.9576,28.0113,44800.0
2011-08-29 11:35:00,31.33,31.41,31.33,31.36,88600.0,28.0113,28.0828,28.0113,28.0381,88600.0
2011-08-29 11:40:00,31.36,31.4,31.34,31.37,45400.0,28.0381,28.0739,28.0202,28.047,45400.0
2011-08-29 11:45:00,31.38,31.38,31.34,31.36,39800.0,28.056,28.056,28.0202,28.0381,39800.0
2011-08-29 11:50:00,31.36,31.43,31.35,31.38,19400.0,28.0381,28.1007,28.0292,28.056,19400.0
2011-08-29 11:55:00,31.39,31.39,31.37,31.38,24000.0,28.0649,28.0649,28.047,28.056,24000.0
2011-08-29 12:00:00,31.39,31.44,31.36,31.42,22200.0,28.0649,28.1096,28.0381,28.0918,22200.0
2011-08-29 12:05:00,31.43,31.43,31.38,31.39,26400.0,28.1007,28.1007,28.056,28.0649,26400.0
2011-08-29 12:10:00,31.39,31.39,31.36,31.36,12400.0,28.0649,28.0649,28.0381,28.0381,12400.0
2011-08-29 12:15:00,31.36,31.39,31.35,31.36,20000.0,28.0381,28.0649,28.0292,28.0381,20000.0
2011-08-29 12:20:00,31.37,31.39,31.35,31.39,28600.0,28.047,28.0649,28.0292,28.0649,28600.0
2011-08-29 12:25:00,31.39,31.4,31.35,31.37,28800.0,28.0649,28.0739,28.0292,28.047,28800.0
2011-08-29 12:30:00,31.38,31.39,31.32,31.39,48800.0,28.056,28.0649,28.0023,28.0649,48800.0
2011-08-29 12:35:00,31.39,31.4,31.38,31.39,19000.0,28.0649,28.0739,28.056,28.0649,19000.0
2011-08-29 12:40:00,31.39,31.45,31.39,31.42,42400.0,28.0649,28.1186,28.0649,28.0918,42400.0
2011-08-29 12:45:00,31.43,31.43,31.38,31.38,27800.0,28.1007,28.1007,28.056,28.056,27800.0
2011-08-29 12:50:00,31.38,31.41,31.37,31.41,44800.0,28.056,28.0828,28.047,28.0828,44800.0
2011-08-29 12:55:00,31.42,31.44,31.38,31.43,52400.0,28.0918,28.1096,28.056,28.1007,52400.0
2011-08-29 13:00:00,31.43,31.43,31.4,31.41,23000.0,28.1007,28.1007,28.0739,28.0828,23000.0
2011-08-29 13:05:00,31.41,31.5,31.41,31.49,86200.0,28.0828,28.1633,28.0828,28.1543,86200.0
2011-08-29 13:10:00,31.49,31.5,31.47,31.48,46600.0,28.1543,28.1633,28.1365,28.1454,46600.0
2011-08-29 13:15:00,31.48,31.48,31.44,31.48,38200.0,28.1454,28.1454,28.1096,28.1454,38200.0
2011-08-29 13:20:00,31.47,31.49,31.43,31.46,30600.0,28.1365,28.1543,28.1007,28.1275,30600.0
2011-08-29 13:25:00,31.46,31.47,31.42,31.43,29400.0,28.1275,28.1365,28.0918,28.1007,29400.0
2011-08-29 13:30:00,31.43,31.43,31.37,31.38,49600.0,28.1007,28.1007,28.047,28.056,49600.0
2011-08-29 13:35:00,31.39,31.4,31.36,31.4,38400.0,28.0649,28.0739,28.0381,28.0739,38400.0
2011-08-29 13:40:00,31.41,31.42,31.36,31.39,57800.0,28.0828,28.0918,28.0381,28.0649,57800.0
2011-08-29 13:45:00,31.38,31.39,31.35,31.35,34400.0,28.056,28.0649,28.0292,28.0292,34400.0
2011-08-29 13:50:00,31.36,31.39,31.34,31.36,59200.0,28.0381,28.0649,28.0202,28.0381,59200.0
2011-08-29 13:55:00,31.36,31.39,31.33,31.33,48600.0,28.0381,28.0649,28.0113,28.0113,48600.0
2011-08-29 14:00:00,31.33,31.39,31.32,31.38,61200.0,28.0113,28.0649,28.0023,28.056,61200.0
2011-08-29 14:05:00,31.38,31.38,31.34,31.36,49600.0,28.056,28.056,28.0202,28.0381,49600.0
2011-08-29 14:10:00,31.38,31.38,31.35,31.37,22000.0,28.056,28.056,28.0292,28.047,22000.0
2011-08-29 14:15:00,31.38,31.39,31.33,31.33,46400.0,28.056,28.0649,28.0113,28.0113,46400.0
2011-08-29 14:20:00,31.34,31.38,31.34,31.36,41400.0,28.0202,28.056,28.0202,28.0381,41400.0
2011-08-29 14:25:00,31.36,31.4,31.36,31.4,45600.0,28.0381,28.0739,28.0381,28.0739,45600.0
2011-08-29 14:30:00,31.4,31.44,31.39,31.44,49800.0,28.0739,28.1096,28.0649,28.1096,49800.0
2011-08-29 14:35:00,31.44,31.45,31.43,31.45,39400.0,28.1096,28.1186,28.1007,28.1186,39400.0
2011-08-29 14:40:00,31.45,31.47,31.42,31.43,56000.0,28.1186,28.1365,28.0918,28.1007,56000.0
2011-08-29 14:45:00,31.43,31.44,31.4,31.43,34400.0,28.1007,28.1096,28.0739,28.1007,34400.0
2011-08-29 14:50:00,31.43,31.44,31.4,31.4,44800.0,28.1007,28.1096,28.0739,28.0739,44800.0
2011-08-29 14:55:00,31.4,31.41,31.36,31.41,56600.0,28.0739,28.0828,28.0381,28.0828,56600.0
2011-08-29 15:00:00,31.42,31.42,31.38,31.4,43600.0,28.0918,28.0918,28.056,28.0739,43600.0
2011-08-29 15:05:00,31.4,31.41,31.36,31.38,37600.0,28.0739,28.0828,28.0381,28.056,37600.0
2011-08-29 15:10:00,31.38,31.41,31.38,31.41,46200.0,28.056,28.0828,28.056,28.0828,46200.0
2011-08-29 15:15:00,31.41,31.45,31.4,31.4,73600.0,28.0828,28.1186,28.0739,28.0739,73600.0
2011-08-29 15:20:00,31.4,31.47,31.4,31.45,86800.0,28.0739,28.1365,28.0739,28.1186,86800.0
2011-08-29 15:25:00,31.45,31.5,31.44,31.5,127600.0,28.1186,28.1633,28.1096,28.1633,127600.0
2011-08-29 15:30:00,31.49,31.5,31.43,31.49,95000.0,28.1543,28.1633,28.1007,28.1543,95000.0
2011-08-29 15:35:00,31.49,31.49,31.45,31.48,134200.0,28.1543,28.1543,28.1186,28.1454,134200.0
2011-08-29 15:40:00,31.48,31.52,31.47,31.5,155000.0,28.1454,28.1812,28.1365,28.1633,155000.0
2011-08-29 15:45:00,31.5,31.51,31.46,31.46,131400.0,28.1633,28.1722,28.1275,28.1275,131400.0
2011-08-29 15:50:00,31.46,31.51,31.45,31.5,192000.0,28.1275,28.1722,28.1186,28.1633,192000.0
2011-08-29 15:55:00,31.5,31.53,31.49,31.52,223200.0,28.1633,28.1901,28.1543,28.1812,223200.0
2011-08-30 09:30:00,31.36,31.41,31.12,31.17,129600.0,28.0381,28.0828,27.8235,27.8682,129600.0
2011-08-30 09:35:00,31.18,31.5,31.18,31.41,67800.0,27.8772,28.1633,27.8772,28.0828,67800.0
2011-08-30 09:40:00,31.41,31.43,31.35,31.38,35600.0,28.0828,28.1007,28.0292,28.056,35600.0
2011-08-30 09:45:00,31.39,31.58,31.36,31.43,66200.0,28.0649,28.2348,28.0381,28.1007,66200.0
2011-08-30 09:50:00,31.45,31.48,31.4,31.42,53400.0,28.1186,28.1454,28.0739,28.0918,53400.0
2011-08-30 09:55:00,31.43,31.49,31.38,31.41,50000.0,28.1007,28.1543,28.056,28.0828,50000.0
2011-08-30 10:00:00,31.41,31.41,31.11,31.11,110400.0,28.0828,28.0828,27.8146,27.8146,110400.0
2011-08-30 10:05:00,31.13,31.15,30.97,31.07,236400.0,27.8325,27.8504,27.6894,27.7788,236400.0
2011-08-30 10:10:00,31.07,31.08,30.98,31.05,98800.0,27.7788,27.7878,27.6984,27.7609,98800.0
2011-08-30 10:15:00,31.04,31.04,30.89,30.9,64200.0,27.752,27.752,27.6179,27.6268,64200.0
2011-08-30 10:20:00,30.9,30.98,30.89,30.95,56200.0,27.6268,27.6984,27.6179,27.6715,56200.0
2011-08-30 10:25:00,30.96,31.0,30.89,30.98,98400.0,27.6805,27.7162,27.6179,27.6984,98400.0
2011-08-30 10:30:00,30.98,31.03,30.97,31.03,70200.0,27.6984,27.7431,27.6894,27.7431,70200.0
2011-08-30 10:35:00,31.03,31.07,31.0,31.03,39200.0,27.7431,27.7788,27.7162,27.7431,39200.0
2011-08-30 10:40:00,31.03,31.04,30.97,30.98,30000.0,27.7431,27.752,27.6894,27.6984,30000.0
2011-08-30 10:45:00,30.98,31.03,30.88,30.91,59000.0,27.6984,27.7431,27.609,27.6358,59000.0
2011-08-30 10:50:00,30.92,31.0,30.89,30.94,40600.0,27.6447,27.7162,27.6179,27.6626,40600.0
2011-08-30 10:55:00,30.95,31.07,30.95,31.04,15000.0,27.6715,27.7788,27.6715,27.752,15000.0
2011-08-30 11:00:00,31.04,31.14,31.01,31.1,41200.0,27.752,27.8414,27.7252,27.8056,41200.0
2011-08-30 11:05:00,31.11,31.16,31.09,31.12,44200.0,27.8146,27.8593,27.7967,27.8235,44200.0
2011-08-30 11:10:00,31.11,31.16,31.08,31.11,34000.0,27.8146,27.8593,27.7878,27.8146,34000.0
2011-08-30 11:15:00,31.11,31.17,31.04,31.04,53400.0,27.8146,27.8682,27.752,27.752,53400.0
2011-08-30 11:20:00,31.04,31.1,31.03,31.1,30200.0,27.752,27.8056,27.7431,27.8056,30200.0
2011-08-30 11:25:00,31.09,31.28,31.05,31.23,61800.0,27.7967,27.9666,27.7609,27.9219,61800.0
2011-08-30 11:30:00,31.21,31.27,31.19,31.27,31400.0,27.904,27.9576,27.8861,27.9576,31400.0
2011-08-30 11:35:00,31.25,31.41,31.25,31.4,17400.0,27.9398,28.0828,27.9398,28.0739,17400.0
2011-08-30 11:40:00,31.4,31.5,31.36,31.45,78600.0,28.0739,28.1633,28.0381,28.1186,78600.0
2011-08-30 11:45:00,31.45,31.45,31.35,31.36,18400.0,28.1186,28.1186,28.0292,28.0381,18400.0
2011-08-30 11:50:00,31.36,31.36,31.31,31.36,35600.0,28.0381,28.0381,27.9934,28.0381,35600.0
2011-08-30 11:55:00,31.35,31.39,31.34,31.37,10800.0,28.0292,28.0649,28.0202,28.047,10800.0
2011-08-30 12:00:00,31.36,31.38,31.3,31.32,13800.0,28.0381,28.056,27.9845,28.0023,13800.0
2011-08-30 12:05:00,31.32,31.33,31.22,31.22,13400.0,28.0023,28.0113,27.9129,27.9129,13400.0
2011-08-30 12:10:00,31.22,31.26,31.22,31.24,10000.0,27.9129,27.9487,27.9129,27.9308,10000.0
2011-08-30 12:15:00,31.22,31.22,31.15,31.22,56400.0,27.9129,27.9129,27.8504,27.9129,56400.0
2011-08-30 12:20:00,31.22,31.23,31.19,31.23,17200.0,27.9129,27.9219,27.8861,27.9219,17200.0
2011-08-30 12:25:00,31.24,31.25,31.17,31.17,14800.0,27.9308,27.9398,27.8682,27.8682,14800.0
2011-08-30 12:30:00,31.17,31.2,31.13,31.19,18000.0,27.8682,27.8951,27.8325,27.8861,18000.0
2011-08-30 12:35:00,31.18,31.18,31.14,31.16,15400.0,27.8772,27.8772,27.8414,27.8593,15400.0
2011-08-30 12:40:00,31.15,31.16,31.0,31.0,86000.0,27.8504,27.8593,27.7162,27.7162,86000.0
2011-08-30 12:45:00,31.0,31.05,30.97,31.03,28600.0,27.7162,27.7609,27.6894,27.7431,28600.0
2011-08-30 12:50:00,31.03,31.04,31.0,31.01,21000.0,27.7431,27.752,27.7162,27.7252,21000.0
2011-08-30 12:55:00,31.0,31.0,30.93,30.96,43000.0,27.7162,27.7162,27.6537,27.6805,43000.0
2011-08-30 13:00:00,30.97,31.0,30.92,30.93,27000.0,27.6894,27.7162,27.6447,27.6537,27000.0
2011-08-30 13:05:00,30.93,30.99,30.91,30.99,19800.0,27.6537,27.7073,27.6358,27.7073,19800.0
2011-08-30 13:10:00,30.99,31.1,30.97,31.08,48800.0,27.7073,27.8056,27.6894,27.7878,48800.0
2011-08-30 13:15:00,31.08,31.13,31.07,31.11,64800.0,27.7878,27.8325,27.7788,27.8146,64800.0
2011-08-30 13:20:00,31.11,31.18,31.09,31.18,21800.0,27.8146,27.8772,27.7967,27.8772,21800.0
2011-08-30 13:25:00,31.18,31.18,31.11,31.13,36000.0,27.8772,27.8772,27.8146,27.8325,36000.0
2011-08-30 13:30:00,31.13,31.15,31.02,31.04,27200.0,27.8325,27.8504,27.7341,27.752,27200.0
2011-08-30 13:35:00,31.03,31.04,31.0,31.02,14600.0,27.7431,27.752,27.7162,27.7341,14600.0
2011-08-30 13:40:00,31.0,31.09,31.0,31.08,23600.0,27.7162,27.7967,27.7162,27.7878,23600.0
2011-08-30 13:45:00,31.07,31.18,31.06,31.15,90800.0,27.7788,27.8772,27.7699,27.8504,90800.0
2011-08-30 13:50:00,31.15,31.17,31.09,31.14,17800.0,27.8504,27.8682,27.7967,27.8414,17800.0
2011-08-30 13:55:00,31.15,31.17,31.11,31.13,15800.0,27.8504,27.8682,27.8146,27.8325,15800.0
2011-08-30 14:00:00,31.14,31.18,31.04,31.07,71200.0,27.8414,27.8772,27.752,27.7788,71200.0
2011-08-30 14:05:00,31.06,31.15,31.02,31.15,18200.0,27.7699,27.8504,27.7341,27.8504,18200.0
2011-08-30 14:10:00,31.14,31.22,31.09,31.21,74800.0,27.8414,27.9129,27.7967,27.904,74800.0
2011-08-30 14:15:00,31.22,31.25,31.21,31.25,39000.0,27.9129,27.9398,27.904,27.9398,39000.0
2011-08-30 14:20:00,31.25,31.34,31.24,31.33,60000.0,27.9398,28.0202,27.9308,28.0113,60000.0
2011-08-30 14:25:00,31.34,31.43,31.31,31.43,42400.0,28.0202,28.1007,27.9934,28.1007,42400.0
2011-08-30 14:30:00,31.43,31.49,31.4,31.47,74400.0,28.1007,28.1543,28.0739,28.1365,74400.0
2011-08-30 14:35:00,31.46,31.46,31.34,31.36,133200.0,28.1275,28.1275,28.0202,28.0381,133200.0
2011-08-30 14:40:00,31.36,31.45,31.33,31.43,59000.0,28.0381,28.1186,28.0113,28.1007,59000.0
2011-08-30 14:45:00,31.43,31.43,31.35,31.38,32200.0,28.1007,28.1007,28.0292,28.056,32200.0
2011-08-30 14:50:00,31.37,31.42,31.31,31.33,47200.0,28.047,28.0918,27.9934,28.0113,47200.0
2011-08-30 14:55:00,31.33,31.47,31.32,31.46,55400.0,28.0113,28.1365,28.0023,28.1275,55400.0
2011-08-30 15:00:00,31.46,31.47,31.42,31.45,77200.0,28.1275,28.1365,28.0918,28.1186,77200.0
2011-08-30 15:05:00,31.45,31.55,31.44,31.53,85800.0,28.1186,28.208,28.1096,28.1901,85800.0
2011-08-30 15:10:00,31.5,31.51,31.43,31.44,20600.0,28.1633,28.1722,28.1007,28.1096,20600.0
2011-08-30 15:15:00,31.44,31.48,31.43,31.47,29800.0,28.1096,28.1454,28.1007,28.1365,29800.0
2011-08-30 15:20:00,31.47,31.48,31.41,31.46,20000.0,28.1365,28.1454,28.0828,28.1275,20000.0
2011-08-30 15:25:00,31.46,31.5,31.42,31.5,39800.0,28.1275,28.1633,28.0918,28.1633,39800.0
2011-08-30 15:30:00,31.5,31.59,31.49,31.58,68600.0,28.1633,28.2437,28.1543,28.2348,68600.0
2011-08-30 15:35:00,31.58,31.61,31.56,31.58,39600.0,28.2348,28.2616,28.2169,28.2348,39600.0
2011-08-30 15:40:00,31.57,31.61,31.55,31.61,51600.0,28.2259,28.2616,28.208,28.2616,51600.0
2011-08-30 15:45:00,31.6,31.6,31.53,31.56,86800.0,28.2527,28.2527,28.1901,28.2169,86800.0
2011-08-30 15:50:00,31.56,31.58,31.45,31.48,168600.0,28.2169,28.2348,28.1186,28.1454,168600.0
2011-08-30 15:55:00,31.47,31.48,31.39,31.4,246600.0,28.1365,28.1454,28.0649,28.0739,246600.0
2011-08-31 09:30:00,31.43,31.72,31.43,31.68,104000.0,28.1007,28.36,28.1007,28.3242,104000.0
2011-08-31 09:35:00,31.68,31.74,31.63,31.68,34400.0,28.3242,28.3779,28.2795,28.3242,34400.0
2011-08-31 09:40:00,31.67,31.74,31.61,31.74,58000.0,28.3153,28.3779,28.2616,28.3779,58000.0
2011-08-31 09:45:00,31.71,31.8,31.66,31.74,93400.0,28.351,28.4315,28.3063,28.3779,93400.0
2011-08-31 09:50:00,31.75,31.81,31.73,31.77,40200.0,28.3868,28.4404,28.3689,28.4047,40200.0
2011-08-31 09:55:00,31.78,31.81,31.73,31.77,72200.0,28.4136,28.4404,28.3689,28.4047,72200.0
2011-08-31 10:00:00,31.79,31.88,31.76,31.79,145600.0,28.4226,28.503,28.3957,28.4226,145600.0
2011-08-31 10:05:00,31.77,31.82,31.75,31.78,48800.0,28.4047,28.4494,28.3868,28.4136,48800.0
2011-08-31 10:10:00,31.78,31.85,31.75,31.83,56800.0,28.4136,28.4762,28.3868,28.4583,56800.0
2011-08-31 10:15:00,31.84,31.89,31.83,31.86,59800.0,28.4673,28.512,28.4583,28.4851,59800.0
2011-08-31 10:20:00,31.86,31.87,31.81,31.82,76400.0,28.4851,28.4941,28.4404,28.4494,76400.0
2011-08-31 10:25:00,31.83,31.84,31.77,31.8,74000.0,28.4583,28.4673,28.4047,28.4315,74000.0
2011-08-31 10:30:00,31.79,31.85,31.75,31.79,125800.0,28.4226,28.4762,28.3868,28.4226,125800.0
2011-08-31 10:35:00,31.79,31.85,31.74,31.77,71800.0,28.4226,28.4762,28.3779,28.4047,71800.0
2011-08-31 10:40:00,31.77,31.78,31.71,31.72,68400.0,28.4047,28.4136,28.351,28.36,68400.0
2011-08-31 10:45:00,31.73,31.75,31.66,31.71,121000.0,28.3689,28.3868,28.3063,28.351,121000.0
2011-08-31 10:50:00,31.72,31.74,31.66,31.7,50600.0,28.36,28.3779,28.3063,28.3421,50600.0
2011-08-31 10:55:00,31.71,31.73,31.61,31.64,82000.0,28.351,28.3689,28.2616,28.2884,82000.0
2011-08-31 11:00:00,31.64,31.69,31.61,31.66,52400.0,28.2884,28.3332,28.2616,28.3063,52400.0
2011-08-31 11:05:00,31.66,31.69,31.61,31.67,16800.0,28.3063,28.3332,28.2616,28.3153,16800.0
2011-08-31 11:10:00,31.68,31.74,31.68,31.72,30800.0,28.3242,28.3779,28.3242,28.36,30800.0
2011-08-31 11:15:00,31.73,31.73,31.6,31.6,25800.0,28.3689,28.3689,28.2527,28.2527,25800.0
2011-08-31 11:20:00,31.61,31.63,31.52,31.54,41400.0,28.2616,28.2795,28.1812,28.199,41400.0
2011-08-31 11:25:00,31.55,31.61,31.5,31.59,25600.0,28.208,28.2616,28.1633,28.2437,25600.0
2011-08-31 11:30:00,31.59,31.59,31.52,31.54,23400.0,28.2437,28.2437,28.1812,28.199,23400.0
2011-08-31 11:35:00,31.55,31.63,31.55,31.59,31600.0,28.208,28.2795,28.208,28.2437,31600.0
2011-08-31 11:40:00,31.6,31.64,31.6,31.61,17200.0,28.2527,28.2884,28.2527,28.2616,17200.0
2011-08-31 11:45:00,31.61,31.63,31.58,31.61,50800.0,28.2616,28.2795,28.2348,28.2616,50800.0
2011-08-31 11:50:00,31.61,31.61,31.56,31.59,24400.0,28.2616,28.2616,28.2169,28.2437,24400.0
2011-08-31 11:55:00,31.59,31.59,31.53,31.53,49800.0,28.2437,28.2437,28.1901,28.1901,49800.0
2011-08-31 12:00:00,31.53,31.59,31.53,31.59,34800.0,28.1901,28.2437,28.1901,28.2437,34800.0
2011-08-31 12:05:00,31.59,31.62,31.59,31.59,27200.0,28.2437,28.2706,28.2437,28.2437,27200.0
2011-08-31 12:10:00,31.6,31.68,31.6,31.67,65200.0,28.2527,28.3242,28.2527,28.3153,65200.0
2011-08-31 12:15:00,31.68,31.68,31.63,31.65,43000.0,28.3242,28.3242,28.2795,28.2974,43000.0
2011-08-31 12:20:00,31.65,31.75,31.64,31.75,50600.0,28.2974,28.3868,28.2884,28.3868,50600.0
2011-08-31 12:25:00,31.74,31.74,31.7,31.7,54800.0,28.3779,28.3779,28.3421,28.3421,54800.0
2011-08-31 12:30:00,31.69,31.78,31.69,31.77,46200.0,28.3332,28.4136,28.3332,28.4047,46200.0
2011-08-31 12:35:00,31.77,31.8,31.73,31.74,28000.0,28.4047,28.4315,28.3689,28.3779,28000.0
2011-08-31 12:40:00,31.73,31.75,31.68,31.71,43800.0,28.3689,28.3868,28.3242,28.351,43800.0
2011-08-31 12:45:00,31.69,31.7,31.66,31.68,31600.0,28.3332,28.3421,28.3063,28.3242,31600.0
2011-08-31 12:50:00,31.67,31.77,31.67,31.77,32200.0,28.3153,28.4047,28.3153,28.4047,32200.0
2011-08-31 12:55:00,31.76,31.77,31.75,31.77,20600.0,28.3957,28.4047,28.3868,28.4047,20600.0
2011-08-31 13:00:00,31.77,31.79,31.69,31.71,60800.0,28.4047,28.4226,28.3332,28.351,60800.0
2011-08-31 13:05:00,31.71,31.73,31.7,31.7,28000.0,28.351,28.3689,28.3421,28.3421,28000.0
2011-08-31 13:10:00,31.71,31.75,31.71,31.73,78200.0,28.351,28.3868,28.351,28.3689,78200.0
2011-08-31 13:15:00,31.73,31.74,31.7,31.74,66000.0,28.3689,28.3779,28.3421,28.3779,66000.0
2011-08-31 13:20:00,31.73,31.74,31.69,31.69,17600.0,28.3689,28.3779,28.3332,28.3332,17600.0
2011-08-31 13:25:00,31.67,31.72,31.66,31.72,75200.0,28.3153,28.36,28.3063,28.36,75200.0
2011-08-31 13:30:00,31.72,31.77,31.68,31.73,94000.0,28.36,28.4047,28.3242,28.3689,94000.0
2011-08-31 13:35:00,31.72,31.81,31.72,31.8,91000.0,28.36,28.4404,28.36,28.4315,91000.0
2011-08-31 13:40:00,31.79,31.82,31.75,31.76,59000.0,28.4226,28.4494,28.3868,28.3957,59000.0
2011-08-31 13:45:00,31.75,31.75,31.69,31.71,74400.0,28.3868,28.3868,28.3332,28.351,74400.0
2011-08-31 13:50:00,31.71,31.72,31.66,31.66,48600.0,28.351,28.36,28.3063,28.3063,48600.0
2011-08-31 13:55:00,31.66,31.68,31.61,31.64,33600.0,28.3063,28.3242,28.2616,28.2884,33600.0
2011-08-31 14:00:00,31.64,31.71,31.64,31.67,103600.0,28.2884,28.351,28.2884,28.3153,103600.0
2011-08-31 14:05:00,31.67,31.68,31.63,31.65,48600.0,28.3153,28.3242,28.2795,28.2974,48600.0
2011-08-31 14:10:00,31.65,31.7,31.57,31.57,39600.0,28.2974,28.3421,28.2259,28.2259,39600.0
2011-08-31 14:15:00,31.56,31.63,31.56,31.6,34600.0,28.2169,28.2795,28.2169,28.2527,34600.0
2011-08-31 14:20:00,31.59,31.65,31.59,31.65,28000.0,28.2437,28.2974,28.2437,28.2974,28000.0
2011-08-31 14:25:00,31.64,31.69,31.63,31.68,37200.0,28.2884,28.3332,28.2795,28.3242,37200.0
2011-08-31 14:30:00,31.67,31.68,31.61,31.63,60600.0,28.3153,28.3242,28.2616,28.2795,60600.0
2011-08-31 14:35:00,31.61,31.66,31.55,31.63,69600.0,28.2616,28.3063,28.208,28.2795,69600.0
2011-08-31 14:40:00,31.61,31.65,31.54,31.56,70800.0,28.2616,28.2974,28.199,28.2169,70800.0
2011-08-31 14:45:00,31.55,31.63,31.55,31.61,39200.0,28.208,28.2795,28.208,28.2616,39200.0
2011-08-31 14:50:00,31.61,31.61,31.47,31.47,39800.0,28.2616,28.2616,28.1365,28.1365,39800.0
2011-08-31 14:55:00,31.47,31.62,31.47,31.61,71000.0,28.1365,28.2706,28.1365,28.2616,71000.0
2011-08-31 15:00:00,31.6,31.64,31.55,31.64,38400.0,28.2527,28.2884,28.208,28.2884,38400.0
2011-08-31 15:05:00,31.63,31.72,31.63,31.69,38800.0,28.2795,28.36,28.2795,28.3332,38800.0
2011-08-31 15:10:00,31.67,31.68,31.55,31.56,76600.0,28.3153,28.3242,28.208,28.2169,76600.0
2011-08-31 15:15:00,31.55,31.58,31.48,31.5,102000.0,28.208,28.2348,28.1454,28.1633,102000.0
2011-08-31 15:20:00,31.51,31.63,31.5,31.61,228600.0,28.1722,28.2795,28.1633,28.2616,228600.0
2011-08-31 15:25:00,31.61,31.65,31.56,31.65,106800.0,28.2616,28.2974,28.2169,28.2974,106800.0
2011-08-31 15:30:00,31.65,31.68,31.6,31.66,152200.0,28.2974,28.3242,28.2527,28.3063,152200.0
2011-08-31 15:35:00,31.67,31.75,31.65,31.7,119200.0,28.3153,28.3868,28.2974,28.3421,119200.0
2011-08-31 15:40:00,31.69,31.75,31.67,31.74,115200.0,28.3332,28.3868,28.3153,28.3779,115200.0
2011-08-31 15:45:00,31.75,31.79,31.7,31.78,200600.0,28.3868,28.4226,28.3421,28.4136,200600.0
2011-08-31 15:50:00,31.78,31.81,31.72,31.73,200400.0,28.4136,28.4404,28.36,28.3689,200400.0
2011-08-31 15:55:00,31.74,31.75,31.63,31.72,368400.0,28.3779,28.3868,28.2795,28.36,368400.0
2011-09-01 09:30:00,32.21,32.24,31.92,32.05,208200.0,28.7981,28.8249,28.5388,28.655,208200.0
2011-09-01 09:35:00,32.08,32.13,32.02,32.04,82200.0,28.6818,28.7265,28.6282,28.6461,82200.0
2011-09-01 09:40:00,32.06,32.1,31.91,31.91,85200.0,28.664,28.6997,28.5298,28.5298,85200.0
2011-09-01 09:45:00,31.95,32.02,31.84,32.0,118000.0,28.5656,28.6282,28.4673,28.6103,118000.0
2011-09-01 09:50:00,32.0,32.04,31.93,32.02,170800.0,28.6103,28.6461,28.5477,28.6282,170800.0
2011-09-01 09:55:00,32.01,32.07,31.99,32.01,72600.0,28.6193,28.6729,28.6014,28.6193,72600.0
2011-09-01 10:00:00,32.01,32.4,31.95,32.27,440800.0,28.6193,28.9679,28.5656,28.8517,440800.0
2011-09-01 10:05:00,32.27,32.3,32.19,32.21,85200.0,28.8517,28.8785,28.7802,28.7981,85200.0
2011-09-01 10:10:00,32.21,32.23,32.03,32.03,82800.0,28.7981,28.816,28.6371,28.6371,82800.0
2011-09-01 10:15:00,32.05,32.09,31.98,32.0,178600.0,28.655,28.6908,28.5924,28.6103,178600.0
2011-09-01 10:20:00,32.0,32.1,31.97,32.1,211000.0,28.6103,28.6997,28.5835,28.6997,211000.0
2011-09-01 10:25:00,32.1,32.19,32.08,32.08,82200.0,28.6997,28.7802,28.6818,28.6818,82200.0
2011-09-01 10:30:00,32.08,32.09,31.97,32.06,116800.0,28.6818,28.6908,28.5835,28.664,116800.0
2011-09-01 10:35:00,32.05,32.09,32.01,32.06,106800.0,28.655,28.6908,28.6193,28.664,106800.0
2011-09-01 10:40:00,32.05,32.13,32.02,32.1,78600.0,28.655,28.7265,28.6282,28.6997,78600.0
2011-09-01 10:45:00,32.12,32.12,32.0,32.05,85600.0,28.7176,28.7176,28.6103,28.655,85600.0
2011-09-01 10:50:00,32.04,32.11,31.99,32.07,94200.0,28.6461,28.7087,28.6014,28.6729,94200.0
2011-09-01 10:55:00,32.07,32.1,31.95,31.95,112200.0,28.6729,28.6997,28.5656,28.5656,112200.0
2011-09-01 11:00:00,31.93,32.04,31.93,32.03,100200.0,28.5477,28.6461,28.5477,28.6371,100200.0
2011-09-01 11:05:00,32.04,32.05,31.93,31.93,81000.0,28.6461,28.655,28.5477,28.5477,81000.0
2011-09-01 11:10:00,31.93,31.98,31.91,31.91,84200.0,28.5477,28.5924,28.5298,28.5298,84200.0
2011-09-01 11:15:00,31.91,32.05,31.91,32.05,73200.0,28.5298,28.655,28.5298,28.655,73200.0
2011-09-01 11:20:00,32.04,32.07,31.97,32.05,87600.0,28.6461,28.6729,28.5835,28.655,87600.0
2011-09-01 11:25:00,32.05,32.1,32.0,32.09,97000.0,28.655,28.6997,28.6103,28.6908,97000.0
2011-09-01 11:30:00,32.1,32.1,32.03,32.07,44400.0,28.6997,28.6997,28.6371,28.6729,44400.0
2011-09-01 11:35:00,32.06,32.07,31.98,31.99,70000.0,28.664,28.6729,28.5924,28.6014,70000.0
2011-09-01 11:40:00,31.99,32.02,31.93,31.96,58400.0,28.6014,28.6282,28.5477,28.5746,58400.0
2011-09-01 11:45:00,31.95,32.02,31.95,32.01,45400.0,28.5656,28.6282,28.5656,28.6193,45400.0
2011-09-01 11:50:00,32.01,32.1,31.96,32.07,112600.0,28.6193,28.6997,28.5746,28.6729,112600.0
2011-09-01 11:55:00,32.07,32.1,32.05,32.09,96200.0,28.6729,28.6997,28.655,28.6908,96200.0
2011-09-01 12:00:00,32.08,32.09,32.01,32.06,66000.0,28.6818,28.6908,28.6193,28.664,66000.0
2011-09-01 12:05:00,32.05,32.06,32.0,32.05,45800.0,28.655,28.664,28.6103,28.655,45800.0
2011-09-01 12:10:00,32.05,32.05,31.97,31.97,36000.0,28.655,28.655,28.5835,28.5835,36000.0
2011-09-01 12:15:00,31.97,31.97,31.9,31.9,62800.0,28.5835,28.5835,28.5209,28.5209,62800.0
2011-09-01 12:20:00,31.9,31.95,31.89,31.95,34800.0,28.5209,28.5656,28.512,28.5656,34800.0
2011-09-01 12:25:00,31.95,31.99,31.9,31.99,41200.0,28.5656,28.6014,28.5209,28.6014,41200.0
2011-09-01 12:30:00,31.99,32.02,31.97,31.99,37800.0,28.6014,28.6282,28.5835,28.6014,37800.0
2011-09-01 12:35:00,31.98,32.02,31.96,32.0,21000.0,28.5924,28.6282,28.5746,28.6103,21000.0
2011-09-01 12:40:00,31.99,32.01,31.91,31.92,36200.0,28.6014,28.6193,28.5298,28.5388,36200.0
2011-09-01 12:45:00,31.92,31.93,31.9,31.9,32800.0,28.5388,28.5477,28.5209,28.5209,32800.0
2011-09-01 12:50:00,31.91,31.95,31.86,31.86,48600.0,28.5298,28.5656,28.4851,28.4851,48600.0
2011-09-01 12:55:00,31.86,31.9,31.81,31.81,53400.0,28.4851,28.5209,28.4404,28.4404,53400.0
2011-09-01 13:00:00,31.81,31.83,31.78,31.81,42600.0,28.4404,28.4583,28.4136,28.4404,42600.0
2011-09-01 13:05:00,31.81,31.81,31.71,31.72,56200.0,28.4404,28.4404,28.351,28.36,56200.0
2011-09-01 13:10:00,31.71,31.75,31.7,31.75,33800.0,28.351,28.3868,28.3421,28.3868,33800.0
2011-09-01 13:15:00,31.74,31.75,31.72,31.74,22000.0,28.3779,28.3868,28.36,28.3779,22000.0
2011-09-01 13:20:00,31.74,31.77,31.7,31.7,94800.0,28.3779,28.4047,28.3421,28.3421,94800.0
2011-09-01 13:25:00,31.7,31.78,31.69,31.75,42200.0,28.3421,28.4136,28.3332,28.3868,42200.0
2011-09-01 13:30:00,31.74,31.75,31.68,31.71,51000.0,28.3779,28.3868,28.3242,28.351,51000.0
2011-09-01 13:35:00,31.7,31.72,31.65,31.66,48600.0,28.3421,28.36,28.2974,28.3063,48600.0
2011-09-01 13:40:00,31.65,31.66,31.58,31.64,72200.0,28.2974,28.3063,28.2348,28.2884,72200.0
2011-09-01 13:45:00,31.63,31.68,31.61,31.67,55600.0,28.2795,28.3242,28.2616,28.3153,55600.0
2011-09-01 13:50:00,31.68,31.68,31.56,31.58,68800.0,28.3242,28.3242,28.2169,28.2348,68800.0
2011-09-01 13:55:00,31.59,31.63,31.55,31.56,80600.0,28.2437,28.2795,28.208,28.2169,80600.0
2011-09-01 14:00:00,31.56,31.57,31.46,31.46,67000.0,28.2169,28.2259,28.1275,28.1275,67000.0
2011-09-01 14:05:00,31.47,31.5,31.46,31.49,49000.0,28.1365,28.1633,28.1275,28.1543,49000.0
2011-09-01 14:10:00,31.49,31.56,31.49,31.52,94400.0,28.1543,28.2169,28.1543,28.1812,94400.0
2011-09-01 14:15:00,31.52,31.57,31.49,31.52,74600.0,28.1812,28.2259,28.1543,28.1812,74600.0
2011-09-01 14:20:00,31.52,31.53,31.43,31.48,76000.0,28.1812,28.1901,28.1007,28.1454,76000.0
2011-09-01 14:25:00,31.48,31.53,31.45,31.52,86600.0,28.1454,28.1901,28.1186,28.1812,86600.0
2011-09-01 14:30:00,31.53,31.62,31.51,31.58,90800.0,28.1901,28.2706,28.1722,28.2348,90800.0
2011-09-01 14:35:00,31.57,31.6,31.55,31.59,58400.0,28.2259,28.2527,28.208,28.2437,58400.0
2011-09-01 14:40:00,31.59,31.66,31.59,31.61,56800.0,28.2437,28.3063,28.2437,28.2616,56800.0
2011-09-01 14:45:00,31.61,31.63,31.56,31.63,67400.0,28.2616,28.2795,28.2169,28.2795,67400.0
2011-09-01 14:50:00,31.63,31.63,31.55,31.61,43200.0,28.2795,28.2795,28.208,28.2616,43200.0
2011-09-01 14:55:00,31.61,31.61,31.56,31.59,34600.0,28.2616,28.2616,28.2169,28.2437,34600.0
2011-09-01 15:00:00,31.59,31.6,31.52,31.54,88800.0,28.2437,28.2527,28.1812,28.199,88800.0
2011-09-01 15:05:00,31.54,31.61,31.52,31.58,145800.0,28.199,28.2616,28.1812,28.2348,145800.0
2011-09-01 15:10:00,31.58,31.67,31.57,31.63,104200.0,28.2348,28.3153,28.2259,28.2795,104200.0
2011-09-01 15:15:00,31.63,31.67,31.6,31.65,104600.0,28.2795,28.3153,28.2527,28.2974,104600.0
2011-09-01 15:20:00,31.65,31.72,31.59,31.7,139000.0,28.2974,28.36,28.2437,28.3421,139000.0
2011-09-01 15:25:00,31.7,31.76,31.64,31.64,131600.0,28.3421,28.3957,28.2884,28.2884,131600.0
2011-09-01 15:30:00,31.65,31.65,31.52,31.53,256200.0,28.2974,28.2974,28.1812,28.1901,256200.0
2011-09-01 15:35:00,31.54,31.6,31.53,31.55,130800.0,28.199,28.2527,28.1901,28.208,130800.0
2011-09-01 15:40:00,31.55,31.63,31.53,31.61,157000.0,28.208,28.2795,28.1901,28.2616,157000.0
2011-09-01 15:45:00,31.62,31.67,31.56,31.66,144800.0,28.2706,28.3153,28.2169,28.3063,144800.0
2011-09-01 15:50:00,31.66,31.67,31.55,31.6,162800.0,28.3063,28.3153,28.208,28.2527,162800.0
2011-09-01 15:55:00,31.6,31.6,31.52,31.56,235600.0,28.2527,28.2527,28.1812,28.2169,235600.0
2011-09-02 09:30:00,30.83,31.09,30.83,30.95,117400.0,27.5643,27.7967,27.5643,27.6715,117400.0
2011-09-02 09:35:00,30.96,30.96,30.81,30.85,114000.0,27.6805,27.6805,27.5464,27.5821,114000.0
2011-09-02 09:40:00,30.85,31.0,30.82,30.97,100200.0,27.5821,27.7162,27.5553,27.6894,100200.0
2011-09-02 09:45:00,30.96,31.09,30.93,31.08,100800.0,27.6805,27.7967,27.6537,27.7878,100800.0
2011-09-02 09:50:00,31.08,31.16,31.02,31.11,114200.0,27.7878,27.8593,27.7341,27.8146,114200.0
2011-09-02 09:55:00,31.12,31.18,31.06,31.14,96800.0,27.8235,27.8772,27.7699,27.8414,96800.0
2011-09-02 10:00:00,31.13,31.21,31.12,31.16,76400.0,27.8325,27.904,27.8235,27.8593,76400.0
2011-09-02 10:05:00,31.13,31.24,31.09,31.22,73400.0,27.8325,27.9308,27.7967,27.9129,73400.0
2011-09-02 10:10:00,31.23,31.24,31.13,31.18,79600.0,27.9219,27.9308,27.8325,27.8772,79600.0
2011-09-02 10:15:00,31.17,31.21,31.12,31.2,45600.0,27.8682,27.904,27.8235,27.8951,45600.0
2011-09-02 10:20:00,31.2,31.2,31.13,31.14,51200.0,27.8951,27.8951,27.8325,27.8414,51200.0
2011-09-02 10:25:00,31.18,31.22,31.14,31.17,42000.0,27.8772,27.9129,27.8414,27.8682,42000.0
2011-09-02 10:30:00,31.15,31.16,31.02,31.05,105200.0,27.8504,27.8593,27.7341,27.7609,105200.0
2011-09-02 10:35:00,31.04,31.05,30.91,30.92,59600.0,27.752,27.7609,27.6358,27.6447,59600.0
2011-09-02 10:40:00,30.93,30.95,30.82,30.82,85000.0,27.6537,27.6715,27.5553,27.5553,85000.0
2011-09-02 10:45:00,30.82,30.86,30.77,30.84,61000.0,27.5553,27.5911,27.5106,27.5732,61000.0
2011-09-02 10:50:00,30.85,30.9,30.8,30.86,69400.0,27.5821,27.6268,27.5374,27.5911,69400.0
2011-09-02 10:55:00,30.85,30.93,30.84,30.93,65600.0,27.5821,27.6537,27.5732,27.6537,65600.0
2011-09-02 11:00:00,30.92,30.93,30.86,30.89,135600.0,27.6447,27.6537,27.5911,27.6179,135600.0
2011-09-02 11:05:00,30.9,30.91,30.88,30.89,48600.0,27.6268,27.6358,27.609,27.6179,48600.0
2011-09-02 11:10:00,30.9,31.0,30.9,30.98,30400.0,27.6268,27.7162,27.6268,27.6984,30400.0
2011-09-02 11:15:00,30.98,31.0,30.92,30.96,29200.0,27.6984,27.7162,27.6447,27.6805,29200.0
2011-09-02 11:20:00,30.96,30.98,30.92,30.93,22000.0,27.6805,27.6984,27.6447,27.6537,22000.0
2011-09-02 11:25:00,30.96,30.98,30.92,30.94,34600.0,27.6805,27.6984,27.6447,27.6626,34600.0
2011-09-02 11:30:00,30.93,30.96,30.91,30.93,21600.0,27.6537,27.6805,27.6358,27.6537,21600.0
2011-09-02 11:35:00,30.92,31.0,30.91,30.96,16200.0,27.6447,27.7162,27.6358,27.6805,16200.0
2011-09-02 11:40:00,30.96,31.02,30.95,30.98,21200.0,27.6805,27.7341,27.6715,27.6984,21200.0
2011-09-02 11:45:00,30.98,30.98,30.89,30.91,21200.0,27.6984,27.6984,27.6179,27.6358,21200.0
2011-09-02 11:50:00,30.9,30.94,30.88,30.89,18200.0,27.6268,27.6626,27.609,27.6179,18200.0
2011-09-02 11:55:00,30.91,30.92,30.86,30.86,39800.0,27.6358,27.6447,27.5911,27.5911,39800.0
2011-09-02 12:00:00,30.86,30.93,30.86,30.91,32400.0,27.5911,27.6537,27.5911,27.6358,32400.0
2011-09-02 12:05:00,30.91,30.96,30.91,30.92,23400.0,27.6358,27.6805,27.6358,27.6447,23400.0
2011-09-02 12:10:00,30.92,30.98,30.89,30.97,40000.0,27.6447,27.6984,27.6179,27.6894,40000.0
2011-09-02 12:15:00,30.96,30.97,30.93,30.95,17000.0,27.6805,27.6894,27.6537,27.6715,17000.0
2011-09-02 12:20:00,30.94,31.0,30.93,30.93,57000.0,27.6626,27.7162,27.6537,27.6537,57000.0
2011-09-02 12:25:00,30.93,30.97,30.92,30.93,18000.0,27.6537,27.6894,27.6447,27.6537,18000.0
2011-09-02 12:30:00,30.93,30.93,30.91,30.92,24400.0,27.6537,27.6537,27.6358,27.6447,24400.0
2011-09-02 12:35:00,30.92,30.93,30.89,30.91,38600.0,27.6447,27.6537,27.6179,27.6358,38600.0
2011-09-02 12:40:00,30.91,30.93,30.89,30.92,21200.0,27.6358,27.6537,27.6179,27.6447,21200.0
2011-09-02 12:45:00,30.93,30.95,30.89,30.92,24800.0,27.6537,27.6715,27.6179,27.6447,24800.0
2011-09-02 12:50:00,30.91,30.92,30.9,30.91,19400.0,27.6358,27.6447,27.6268,27.6358,19400.0
2011-09-02 12:55:00,30.92,30.93,30.9,30.9,25600.0,27.6447,27.6537,27.6268,27.6268,25600.0
2011-09-02 13:00:00,30.91,30.93,30.85,30.86,23200.0,27.6358,27.6537,27.5821,27.5911,23200.0
2011-09-02 13:05:00,30.86,30.86,30.81,30.81,16200.0,27.5911,27.5911,27.5464,27.5464,16200.0
2011-09-02 13:10:00,30.81,30.84,30.8,30.81,17200.0,27.5464,27.5732,27.5374,27.5464,17200.0
2011-09-02 13:15:00,30.8,30.8,30.77,30.78,27600.0,27.5374,27.5374,27.5106,27.5195,27600.0
2011-09-02 13:20:00,30.77,30.8,30.75,30.78,22800.0,27.5106,27.5374,27.4927,27.5195,22800.0
2011-09-02 13:25:00,30.78,30.8,30.77,30.77,14600.0,27.5195,27.5374,27.5106,27.5106,14600.0
2011-09-02 13:30:00,30.78,30.85,30.77,30.82,51400.0,27.5195,27.5821,27.5106,27.5553,51400.0
2011-09-02 13:35:00,30.81,30.81,30.75,30.75,26400.0,27.5464,27.5464,27.4927,27.4927,26400.0
2011-09-02 13:40:00,30.75,30.78,30.72,30.72,22200.0,27.4927,27.5195,27.4659,27.4659,22200.0
2011-09-02 13:45:00,30.71,30.74,30.71,30.74,34400.0,27.457,27.4838,27.457,27.4838,34400.0
2011-09-02 13:50:00,30.75,30.78,30.71,30.71,30000.0,27.4927,27.5195,27.457,27.457,30000.0
2011-09-02 13:55:00,30.71,30.78,30.71,30.77,24200.0,27.457,27.5195,27.457,27.5106,24200.0
2011-09-02 14:00:00,30.76,30.78,30.73,30.73,28600.0,27.5017,27.5195,27.4748,27.4748,28600.0
2011-09-02 14:05:00,30.73,30.75,30.69,30.7,38400.0,27.4748,27.4927,27.4391,27.448,38400.0
2011-09-02 14:10:00,30.7,30.73,30.59,30.63,113400.0,27.448,27.4748,27.3497,27.3854,113400.0
2011-09-02 14:15:00,30.62,30.63,30.55,30.56,101400.0,27.3765,27.3854,27.3139,27.3229,101400.0
2011-09-02 14:20:00,30.56,30.59,30.49,30.53,110400.0,27.3229,27.3497,27.2603,27.296,110400.0
2011-09-02 14:25:00,30.53,30.61,30.49,30.58,55600.0,27.296,27.3676,27.2603,27.3407,55600.0
2011-09-02 14:30:00,30.58,30.58,30.45,30.5,123800.0,27.3407,27.3407,27.2245,27.2692,123800.0
2011-09-02 14:35:00,30.5,30.55,30.5,30.52,29400.0,27.2692,27.3139,27.2692,27.2871,29400.0
2011-09-02 14:40:00,30.53,30.58,30.51,30.53,23200.0,27.296,27.3407,27.2781,27.296,23200.0
2011-09-02 14:45:00,30.53,30.56,30.49,30.5,37800.0,27.296,27.3229,27.2603,27.2692,37800.0
2011-09-02 14:50:00,30.5,30.58,30.49,30.57,41400.0,27.2692,27.3407,27.2603,27.3318,41400.0
2011-09-02 14:55:00,30.56,30.58,30.52,30.54,40400.0,27.3229,27.3407,27.2871,27.305,40400.0
2011-09-02 15:00:00,30.55,30.57,30.48,30.49,39600.0,27.3139,27.3318,27.2513,27.2603,39600.0
2011-09-02 15:05:00,30.49,30.54,30.47,30.52,42800.0,27.2603,27.305,27.2424,27.2871,42800.0
2011-09-02 15:10:00,30.52,30.54,30.48,30.54,28400.0,27.2871,27.305,27.2513,27.305,28400.0
2011-09-02 15:15:00,30.54,30.54,30.47,30.51,55600.0,27.305,27.305,27.2424,27.2781,55600.0
2011-09-02 15:20:00,30.51,30.59,30.51,30.56,61600.0,27.2781,27.3497,27.2781,27.3229,61600.0
2011-09-02 15:25:00,30.57,30.6,30.54,30.57,81400.0,27.3318,27.3586,27.305,27.3318,81400.0
2011-09-02 15:30:00,30.57,30.64,30.56,30.63,118200.0,27.3318,27.3944,27.3229,27.3854,118200.0
2011-09-02 15:35:00,30.64,30.68,30.6,30.68,99400.0,27.3944,27.4301,27.3586,27.4301,99400.0
2011-09-02 15:40:00,30.68,30.69,30.63,30.64,112200.0,27.4301,27.4391,27.3854,27.3944,112200.0
2011-09-02 15:45:00,30.64,30.66,30.6,30.63,164200.0,27.3944,27.4123,27.3586,27.3854,164200.0
2011-09-02 15:50:00,30.63,30.66,30.57,30.64,104600.0,27.3854,27.4123,27.3318,27.3944,104600.0
2011-09-02 15:55:00,30.65,30.66,30.53,30.54,279800.0,27.4033,27.4123,27.296,27.305,279800.0
2011-09-06 09:30:00,29.65,29.65,29.38,29.43,231800.0,26.5092,26.5092,26.2678,26.3125,231800.0
2011-09-06 09:35:00,29.43,29.46,29.19,29.28,142800.0,26.3125,26.3394,26.098,26.1784,142800.0
2011-09-06 09:40:00,29.28,29.3,29.18,29.25,108800.0,26.1784,26.1963,26.089,26.1516,108800.0
2011-09-06 09:45:00,29.25,29.28,29.12,29.13,181200.0,26.1516,26.1784,26.0354,26.0443,181200.0
2011-09-06 09:50:00,29.11,29.24,29.08,29.21,213800.0,26.0264,26.1427,25.9996,26.1159,213800.0
2011-09-06 09:55:00,29.21,29.27,29.17,29.23,82000.0,26.1159,26.1695,26.0801,26.1337,82000.0
2011-09-06 10:00:00,29.25,29.56,29.25,29.5,321000.0,26.1516,26.4288,26.1516,26.3751,321000.0
2011-09-06 10:05:00,29.5,29.52,29.39,29.47,103000.0,26.3751,26.393,26.2768,26.3483,103000.0
2011-09-06 10:10:00,29.47,29.5,29.39,29.41,152600.0,26.3483,26.3751,26.2768,26.2947,152600.0
2011-09-06 10:15:00,29.42,29.49,29.38,29.48,151400.0,26.3036,26.3662,26.2678,26.3573,151400.0
2011-09-06 10:20:00,29.49,29.5,29.45,29.48,59800.0,26.3662,26.3751,26.3304,26.3573,59800.0
2011-09-06 10:25:00,29.48,29.53,29.41,29.44,70000.0,26.3573,26.402,26.2947,26.3215,70000.0
2011-09-06 10:30:00,29.43,29.46,29.36,29.42,65400.0,26.3125,26.3394,26.25,26.3036,65400.0
2011-09-06 10:35:00,29.41,29.48,29.32,29.32,62000.0,26.2947,26.3573,26.2142,26.2142,62000.0
2011-09-06 10:40:00,29.34,29.44,29.34,29.4,59800.0,26.2321,26.3215,26.2321,26.2857,59800.0
2011-09-06 10:45:00,29.38,29.4,29.3,29.33,94200.0,26.2678,26.2857,26.1963,26.2231,94200.0
2011-09-06 10:50:00,29.33,29.42,29.3,29.42,100400.0,26.2231,26.3036,26.1963,26.3036,100400.0
2011-09-06 10:55:00,29.43,29.55,29.39,29.55,94800.0,26.3125,26.4198,26.2768,26.4198,94800.0
2011-09-06 11:00:00,29.55,29.56,29.49,29.5,110200.0,26.4198,26.4288,26.3662,26.3751,110200.0
2011-09-06 11:05:00,29.5,29.55,29.48,29.53,98000.0,26.3751,26.4198,26.3573,26.402,98000.0
2011-09-06 11:10:00,29.55,29.6,29.49,29.57,109800.0,26.4198,26.4645,26.3662,26.4377,109800.0
2011-09-06 11:15:00,29.57,29.68,29.57,29.61,58400.0,26.4377,26.5361,26.4377,26.4735,58400.0
2011-09-06 11:20:00,29.62,29.7,29.61,29.63,58800.0,26.4824,26.5539,26.4735,26.4914,58800.0
2011-09-06 11:25:00,29.64,29.75,29.64,29.75,107200.0,26.5003,26.5987,26.5003,26.5987,107200.0
2011-09-06 11:30:00,29.74,29.85,29.74,29.81,105600.0,26.5897,26.6881,26.5897,26.6523,105600.0
2011-09-06 11:35:00,29.81,29.88,29.73,29.73,35400.0,26.6523,26.7149,26.5808,26.5808,35400.0
2011-09-06 11:40:00,29.7,29.71,29.65,29.7,45200.0,26.5539,26.5629,26.5092,26.5539,45200.0
2011-09-06 11:45:00,29.68,29.68,29.55,29.58,34800.0,26.5361,26.5361,26.4198,26.4467,34800.0
2011-09-06 11:50:00,29.59,29.63,29.56,29.59,21000.0,26.4556,26.4914,26.4288,26.4556,21000.0
2011-09-06 11:55:00,29.6,29.71,29.6,29.68,38000.0,26.4645,26.5629,26.4645,26.5361,38000.0
2011-09-06 12:00:00,29.68,29.74,29.66,29.67,34600.0,26.5361,26.5897,26.5182,26.5271,34600.0
2011-09-06 12:05:00,29.67,29.78,29.67,29.67,32000.0,26.5271,26.6255,26.5271,26.5271,32000.0
2011-09-06 12:10:00,29.66,29.68,29.61,29.66,22600.0,26.5182,26.5361,26.4735,26.5182,22600.0
2011-09-06 12:15:00,29.66,29.71,29.64,29.67,24000.0,26.5182,26.5629,26.5003,26.5271,24000.0
2011-09-06 12:20:00,29.68,29.74,29.68,29.68,34200.0,26.5361,26.5897,26.5361,26.5361,34200.0
2011-09-06 12:25:00,29.68,29.68,29.63,29.64,50200.0,26.5361,26.5361,26.4914,26.5003,50200.0
2011-09-06 12:30:00,29.64,29.64,29.57,29.59,57600.0,26.5003,26.5003,26.4377,26.4556,57600.0
2011-09-06 12:35:00,29.59,29.61,29.56,29.56,28200.0,26.4556,26.4735,26.4288,26.4288,28200.0
2011-09-06 12:40:00,29.57,29.58,29.55,29.58,35600.0,26.4377,26.4467,26.4198,26.4467,35600.0
2011-09-06 12:45:00,29.58,29.6,29.55,29.57,21200.0,26.4467,26.4645,26.4198,26.4377,21200.0
2011-09-06 12:50:00,29.58,29.6,29.55,29.58,20600.0,26.4467,26.4645,26.4198,26.4467,20600.0
2011-09-06 12:55:00,29.59,29.59,29.55,29.58,42800.0,26.4556,26.4556,26.4198,26.4467,42800.0
2011-09-06 13:00:00,29.59,29.6,29.55,29.57,61800.0,26.4556,26.4645,26.4198,26.4377,61800.0
2011-09-06 13:05:00,29.58,29.61,29.56,29.61,52400.0,26.4467,26.4735,26.4288,26.4735,52400.0
2011-09-06 13:10:00,29.61,29.65,29.58,29.58,63400.0,26.4735,26.5092,26.4467,26.4467,63400.0
2011-09-06 13:15:00,29.58,29.61,29.56,29.6,36800.0,26.4467,26.4735,26.4288,26.4645,36800.0
2011-09-06 13:20:00,29.6,29.7,29.6,29.68,25400.0,26.4645,26.5539,26.4645,26.5361,25400.0
2011-09-06 13:25:00,29.67,29.68,29.63,29.65,22400.0,26.5271,26.5361,26.4914,26.5092,22400.0
2011-09-06 13:30:00,29.63,29.64,29.57,29.6,22400.0,26.4914,26.5003,26.4377,26.4645,22400.0
2011-09-06 13:35:00,29.59,29.67,29.57,29.67,58400.0,26.4556,26.5271,26.4377,26.5271,58400.0
2011-09-06 13:40:00,29.67,29.72,29.66,29.72,48000.0,26.5271,26.5718,26.5182,26.5718,48000.0
2011-09-06 13:45:00,29.72,29.79,29.68,29.79,61800.0,26.5718,26.6344,26.5361,26.6344,61800.0
2011-09-06 13:50:00,29.79,29.81,29.76,29.81,31800.0,26.6344,26.6523,26.6076,26.6523,31800.0
2011-09-06 13:55:00,29.81,29.81,29.72,29.72,37200.0,26.6523,26.6523,26.5718,26.5718,37200.0
2011-09-06 14:00:00,29.72,29.77,29.69,29.71,38000.0,26.5718,26.6165,26.545,26.5629,38000.0
2011-09-06 14:05:00,29.72,29.79,29.71,29.77,58200.0,26.5718,26.6344,26.5629,26.6165,58200.0
2011-09-06 14:10:00,29.77,29.85,29.75,29.84,76200.0,26.6165,26.6881,26.5987,26.6791,76200.0
2011-09-06 14:15:00,29.84,29.93,29.84,29.93,71800.0,26.6791,26.7596,26.6791,26.7596,71800.0
2011-09-06 14:20:00,29.93,29.95,29.89,29.92,24200.0,26.7596,26.7775,26.7238,26.7506,24200.0
2011-09-06 14:25:00,29.9,29.97,29.89,29.93,88400.0,26.7328,26.7953,26.7238,26.7596,88400.0
2011-09-06 14:30:00,29.91,29.97,29.88,29.93,78600.0,26.7417,26.7953,26.7149,26.7596,78600.0
2011-09-06 14:35:00,29.94,29.96,29.9,29.92,34200.0,26.7685,26.7864,26.7328,26.7506,34200.0
2011-09-06 14:40:00,29.91,29.92,29.86,29.9,46600.0,26.7417,26.7506,26.697,26.7328,46600.0
2011-09-06 14:45:00,29.9,29.93,29.87,29.89,59000.0,26.7328,26.7596,26.7059,26.7238,59000.0
2011-09-06 14:50:00,29.87,29.9,29.84,29.84,26800.0,26.7059,26.7328,26.6791,26.6791,26800.0
2011-09-06 14:55:00,29.83,29.84,29.79,29.8,43400.0,26.6702,26.6791,26.6344,26.6434,43400.0
2011-09-06 15:00:00,29.81,29.83,29.75,29.77,51200.0,26.6523,26.6702,26.5987,26.6165,51200.0
2011-09-06 15:05:00,29.77,29.79,29.7,29.74,95000.0,26.6165,26.6344,26.5539,26.5897,95000.0
2011-09-06 15:10:00,29.74,29.77,29.7,29.7,64200.0,26.5897,26.6165,26.5539,26.5539,64200.0
2011-09-06 15:15:00,29.7,29.75,29.69,29.74,81000.0,26.5539,26.5987,26.545,26.5897,81000.0
2011-09-06 15:20:00,29.74,29.86,29.73,29.84,87200.0,26.5897,26.697,26.5808,26.6791,87200.0
2011-09-06 15:25:00,29.83,29.91,29.83,29.89,167600.0,26.6702,26.7417,26.6702,26.7238,167600.0
2011-09-06 15:30:00,29.9,29.9,29.79,29.84,182400.0,26.7328,26.7328,26.6344,26.6791,182400.0
2011-09-06 15:35:00,29.83,29.99,29.83,29.98,118600.0,26.6702,26.8132,26.6702,26.8043,118600.0
2011-09-06 15:40:00,29.98,30.05,29.98,30.05,84600.0,26.8043,26.8669,26.8043,26.8669,84600.0
2011-09-06 15:45:00,30.04,30.12,30.0,30.09,129000.0,26.8579,26.9295,26.8222,26.9026,129000.0
2011-09-06 15:50:00,30.09,30.22,30.09,30.18,249000.0,26.9026,27.0189,26.9026,26.9831,249000.0
2011-09-06 15:55:00,30.18,30.23,30.15,30.16,322800.0,26.9831,27.0278,26.9563,26.9652,322800.0
2011-09-07 09:30:00,30.75,30.81,30.56,30.66,121800.0,27.4927,27.5464,27.3229,27.4123,121800.0
2011-09-07 09:35:00,30.67,30.83,30.58,30.83,109000.0,27.4212,27.5643,27.3407,27.5643,109000.0
2011-09-07 09:40:00,30.8,30.92,30.74,30.92,97800.0,27.5374,27.6447,27.4838,27.6447,97800.0
2011-09-07 09:45:00,30.92,30.92,30.83,30.88,63000.0,27.6447,27.6447,27.5643,27.609,63000.0
2011-09-07 09:50:00,30.86,30.9,30.8,30.89,50200.0,27.5911,27.6268,27.5374,27.6179,50200.0
2011-09-07 09:55:00,30.88,30.93,30.81,30.9,72800.0,27.609,27.6537,27.5464,27.6268,72800.0
2011-09-07 10:00:00,30.9,30.91,30.85,30.9,63200.0,27.6268,27.6358,27.5821,27.6268,63200.0
2011-09-07 10:05:00,30.9,30.92,30.86,30.9,59600.0,27.6268,27.6447,27.5911,27.6268,59600.0
2011-09-07 10:10:00,30.91,30.93,30.82,30.86,103600.0,27.6358,27.6537,27.5553,27.5911,103600.0
2011-09-07 10:15:00,30.85,30.85,30.74,30.84,91600.0,27.5821,27.5821,27.4838,27.5732,91600.0
2011-09-07 10:20:00,30.84,30.92,30.8,30.91,81200.0,27.5732,27.6447,27.5374,27.6358,81200.0
2011-09-07 10:25:00,30.9,30.9,30.8,30.81,78200.0,27.6268,27.6268,27.5374,27.5464,78200.0
2011-09-07 10:30:00,30.8,30.86,30.75,30.79,81400.0,27.5374,27.5911,27.4927,27.5285,81400.0
2011-09-07 10:35:00,30.79,30.86,30.77,30.84,106800.0,27.5285,27.5911,27.5106,27.5732,106800.0
2011-09-07 10:40:00,30.84,30.89,30.8,30.86,107600.0,27.5732,27.6179,27.5374,27.5911,107600.0
2011-09-07 10:45:00,30.87,30.89,30.81,30.82,97400.0,27.6,27.6179,27.5464,27.5553,97400.0
2011-09-07 10:50:00,30.82,30.86,30.8,30.86,61000.0,27.5553,27.5911,27.5374,27.5911,61000.0
2011-09-07 10:55:00,30.85,30.91,30.79,30.89,112400.0,27.5821,27.6358,27.5285,27.6179,112400.0
2011-09-07 11:00:00,30.89,30.92,30.85,30.9,77000.0,27.6179,27.6447,27.5821,27.6268,77000.0
2011-09-07 11:05:00,30.92,31.0,30.91,30.98,119800.0,27.6447,27.7162,27.6358,27.6984,119800.0
2011-09-07 11:10:00,30.98,31.07,30.98,31.02,116800.0,27.6984,27.7788,27.6984,27.7341,116800.0
2011-09-07 11:15:00,31.02,31.08,31.02,31.03,134200.0,27.7341,27.7878,27.7341,27.7431,134200.0
2011-09-07 11:20:00,31.03,31.11,31.02,31.06,82000.0,27.7431,27.8146,27.7341,27.7699,82000.0
2011-09-07 11:25:00,31.07,31.09,31.01,31.07,71400.0,27.7788,27.7967,27.7252,27.7788,71400.0
2011-09-07 11:30:00,31.07,31.09,30.98,31.01,64400.0,27.7788,27.7967,27.6984,27.7252,64400.0
2011-09-07 11:35:00,31.02,31.08,31.02,31.05,70000.0,27.7341,27.7878,27.7341,27.7609,70000.0
2011-09-07 11:40:00,31.05,31.08,31.03,31.07,33600.0,27.7609,27.7878,27.7431,27.7788,33600.0
2011-09-07 11:45:00,31.08,31.11,31.05,31.11,44000.0,27.7878,27.8146,27.7609,27.8146,44000.0
2011-09-07 11:50:00,31.12,31.14,31.1,31.13,45600.0,27.8235,27.8414,27.8056,27.8325,45600.0
2011-09-07 11:55:00,31.14,31.15,31.12,31.14,29400.0,27.8414,27.8504,27.8235,27.8414,29400.0
2011-09-07 12:00:00,31.15,31.16,31.11,31.13,35000.0,27.8504,27.8593,27.8146,27.8325,35000.0
2011-09-07 12:05:00,31.13,31.19,31.13,31.18,54400.0,27.8325,27.8861,27.8325,27.8772,54400.0
2011-09-07 12:10:00,31.18,31.22,31.18,31.21,54800.0,27.8772,27.9129,27.8772,27.904,54800.0
2011-09-07 12:15:00,31.21,31.25,31.2,31.23,58400.0,27.904,27.9398,27.8951,27.9219,58400.0
2011-09-07 12:20:00,31.23,31.27,31.2,31.25,123800.0,27.9219,27.9576,27.8951,27.9398,123800.0
2011-09-07 12:25:00,31.25,31.27,31.21,31.27,111200.0,27.9398,27.9576,27.904,27.9576,111200.0
2011-09-07 12:30:00,31.27,31.35,31.26,31.33,110600.0,27.9576,28.0292,27.9487,28.0113,110600.0
2011-09-07 12:35:00,31.33,31.36,31.32,31.35,46200.0,28.0113,28.0381,28.0023,28.0292,46200.0
2011-09-07 12:40:00,31.35,31.37,31.32,31.34,49600.0,28.0292,28.047,28.0023,28.0202,49600.0
2011-09-07 12:45:00,31.34,31.37,31.32,31.35,66200.0,28.0202,28.047,28.0023,28.0292,66200.0
2011-09-07 12:50:00,31.36,31.36,31.34,31.36,34200.0,28.0381,28.0381,28.0202,28.0381,34200.0
2011-09-07 12:55:00,31.36,31.4,31.34,31.36,66400.0,28.0381,28.0739,28.0202,28.0381,66400.0
2011-09-07 13:00:00,31.35,31.43,31.35,31.43,56000.0,28.0292,28.1007,28.0292,28.1007,56000.0
2011-09-07 13:05:00,31.43,31.46,31.41,31.43,69400.0,28.1007,28.1275,28.0828,28.1007,69400.0
2011-09-07 13:10:00,31.43,31.47,31.43,31.47,52400.0,28.1007,28.1365,28.1007,28.1365,52400.0
2011-09-07 13:15:00,31.47,31.5,31.46,31.5,55200.0,28.1365,28.1633,28.1275,28.1633,55200.0
2011-09-07 13:20:00,31.5,31.5,31.47,31.5,57800.0,28.1633,28.1633,28.1365,28.1633,57800.0
2011-09-07 13:25:00,31.49,31.5,31.47,31.49,41200.0,28.1543,28.1633,28.1365,28.1543,41200.0
2011-09-07 13:30:00,31.49,31.49,31.46,31.48,60800.0,28.1543,28.1543,28.1275,28.1454,60800.0
2011-09-07 13:35:00,31.48,31.5,31.45,31.47,70400.0,28.1454,28.1633,28.1186,28.1365,70400.0
2011-09-07 13:40:00,31.47,31.48,31.42,31.43,120200.0,28.1365,28.1454,28.0918,28.1007,120200.0
2011-09-07 13:45:00,31.43,31.48,31.43,31.47,87000.0,28.1007,28.1454,28.1007,28.1365,87000.0
2011-09-07 13:50:00,31.47,31.49,31.46,31.48,61800.0,28.1365,28.1543,28.1275,28.1454,61800.0
2011-09-07 13:55:00,31.48,31.5,31.48,31.5,86400.0,28.1454,28.1633,28.1454,28.1633,86400.0
2011-09-07 14:00:00,31.49,31.63,31.47,31.62,169600.0,28.1543,28.2795,28.1365,28.2706,169600.0
2011-09-07 14:05:00,31.61,31.67,31.61,31.64,180200.0,28.2616,28.3153,28.2616,28.2884,180200.0
2011-09-07 14:10:00,31.64,31.66,31.59,31.64,75800.0,28.2884,28.3063,28.2437,28.2884,75800.0
2011-09-07 14:15:00,31.64,31.68,31.6,31.66,111000.0,28.2884,28.3242,28.2527,28.3063,111000.0
2011-09-07 14:20:00,31.66,31.67,31.64,31.67,67000.0,28.3063,28.3153,28.2884,28.3153,67000.0
2011-09-07 14:25:00,31.67,31.79,31.67,31.77,165800.0,28.3153,28.4226,28.3153,28.4047,165800.0
2011-09-07 14:30:00,31.78,31.8,31.72,31.75,158800.0,28.4136,28.4315,28.36,28.3868,158800.0
2011-09-07 14:35:00,31.75,31.79,31.75,31.76,79600.0,28.3868,28.4226,28.3868,28.3957,79600.0
2011-09-07 14:40:00,31.76,31.79,31.73,31.79,130800.0,28.3957,28.4226,28.3689,28.4226,130800.0
2011-09-07 14:45:00,31.79,31.82,31.78,31.82,116000.0,28.4226,28.4494,28.4136,28.4494,116000.0
2011-09-07 14:50:00,31.81,31.82,31.79,31.8,88600.0,28.4404,28.4494,28.4226,28.4315,88600.0
2011-09-07 14:55:00,31.79,31.81,31.78,31.8,76000.0,28.4226,28.4404,28.4136,28.4315,76000.0
2011-09-07 15:00:00,31.79,31.79,31.74,31.75,235200.0,28.4226,28.4226,28.3779,28.3868,235200.0
2011-09-07 15:05:00,31.75,31.84,31.74,31.83,216200.0,28.3868,28.4673,28.3779,28.4583,216200.0
2011-09-07 15:10:00,31.83,31.9,31.82,31.89,210400.0,28.4583,28.5209,28.4494,28.512,210400.0
2011-09-07 15:15:00,31.88,31.93,31.86,31.92,345400.0,28.503,28.5477,28.4851,28.5388,345400.0
2011-09-07 15:20:00,31.92,31.93,31.88,31.9,219800.0,28.5388,28.5477,28.503,28.5209,219800.0
2011-09-07 15:25:00,31.9,32.0,31.88,31.99,365000.0,28.5209,28.6103,28.503,28.6014,365000.0
2011-09-07 15:30:00,32.0,32.13,31.98,32.08,500800.0,28.6103,28.7265,28.5924,28.6818,500800.0
2011-09-07 15:35:00,32.09,32.09,31.99,32.02,360400.0,28.6908,28.6908,28.6014,28.6282,360400.0
2011-09-07 15:40:00,32.02,32.05,31.98,31.99,356000.0,28.6282,28.655,28.5924,28.6014,356000.0
2011-09-07 15:45:00,31.99,32.05,31.98,32.01,403200.0,28.6014,28.655,28.5924,28.6193,403200.0
2011-09-07 15:50:00,32.01,32.1,31.97,32.09,635200.0,28.6193,28.6997,28.5835,28.6908,635200.0
2011-09-07 15:55:00,32.09,32.12,32.06,32.12,725800.0,28.6908,28.7176,28.664,28.7176,725800.0
2011-09-08 09:30:00,31.93,32.0,31.81,31.96,167000.0,28.5477,28.6103,28.4404,28.5746,167000.0
2011-09-08 09:35:00,31.96,32.21,31.92,32.16,457800.0,28.5746,28.7981,28.5388,28.7534,457800.0
2011-09-08 09:40:00,32.16,32.24,32.05,32.08,154600.0,28.7534,28.8249,28.655,28.6818,154600.0
2011-09-08 09:45:00,32.09,32.12,31.93,32.0,182600.0,28.6908,28.7176,28.5477,28.6103,182600.0
2011-09-08 09:50:00,31.99,32.0,31.86,31.9,169800.0,28.6014,28.6103,28.4851,28.5209,169800.0
2011-09-08 09:55:00,31.89,31.9,31.78,31.8,88200.0,28.512,28.5209,28.4136,28.4315,88200.0
2011-09-08 10:00:00,31.8,31.8,31.62,31.77,125000.0,28.4315,28.4315,28.2706,28.4047,125000.0
2011-09-08 10:05:00,31.75,31.82,31.67,31.79,94400.0,28.3868,28.4494,28.3153,28.4226,94400.0
2011-09-08 10:10:00,31.78,31.96,31.76,31.93,132400.0,28.4136,28.5746,28.3957,28.5477,132400.0
2011-09-08 10:15:00,31.91,31.93,31.85,31.88,57600.0,28.5298,28.5477,28.4762,28.503,57600.0
2011-09-08 10:20:00,31.88,31.96,31.86,31.87,73600.0,28.503,28.5746,28.4851,28.4941,73600.0
2011-09-08 10:25:00,31.86,32.03,31.86,31.97,53000.0,28.4851,28.6371,28.4851,28.5835,53000.0
2011-09-08 10:30:00,31.97,32.04,31.95,31.98,103800.0,28.5835,28.6461,28.5656,28.5924,103800.0
2011-09-08 10:35:00,31.98,32.02,31.91,31.93,62400.0,28.5924,28.6282,28.5298,28.5477,62400.0
2011-09-08 10:40:00,31.93,32.01,31.93,31.98,60200.0,28.5477,28.6193,28.5477,28.5924,60200.0
2011-09-08 10:45:00,31.99,32.01,31.92,31.96,45200.0,28.6014,28.6193,28.5388,28.5746,45200.0
2011-09-08 10:50:00,31.95,31.98,31.92,31.98,26000.0,28.5656,28.5924,28.5388,28.5924,26000.0
2011-09-08 10:55:00,31.95,32.09,31.95,32.08,72600.0,28.5656,28.6908,28.5656,28.6818,72600.0
2011-09-08 11:00:00,32.07,32.11,32.02,32.05,40800.0,28.6729,28.7087,28.6282,28.655,40800.0
2011-09-08 11:05:00,32.05,32.08,31.98,32.0,91800.0,28.655,28.6818,28.5924,28.6103,91800.0
2011-09-08 11:10:00,32.0,32.02,31.89,31.9,61200.0,28.6103,28.6282,28.512,28.5209,61200.0
2011-09-08 11:15:00,31.89,31.92,31.85,31.86,81800.0,28.512,28.5388,28.4762,28.4851,81800.0
2011-09-08 11:20:00,31.85,31.91,31.83,31.84,48600.0,28.4762,28.5298,28.4583,28.4673,48600.0
2011-09-08 11:25:00,31.83,31.83,31.78,31.79,47000.0,28.4583,28.4583,28.4136,28.4226,47000.0
2011-09-08 11:30:00,31.78,31.81,31.73,31.78,75400.0,28.4136,28.4404,28.3689,28.4136,75400.0
2011-09-08 11:35:00,31.78,31.88,31.78,31.88,29200.0,28.4136,28.503,28.4136,28.503,29200.0
2011-09-08 11:40:00,31.85,31.88,31.81,31.81,20000.0,28.4762,28.503,28.4404,28.4404,20000.0
2011-09-08 11:45:00,31.81,31.81,31.68,31.68,48600.0,28.4404,28.4404,28.3242,28.3242,48600.0
2011-09-08 11:50:00,31.67,31.74,31.58,31.58,65000.0,28.3153,28.3779,28.2348,28.2348,65000.0
2011-09-08 11:55:00,31.57,31.58,31.48,31.55,61200.0,28.2259,28.2348,28.1454,28.208,61200.0
2011-09-08 12:00:00,31.54,31.55,31.48,31.49,39000.0,28.199,28.208,28.1454,28.1543,39000.0
2011-09-08 12:05:00,31.5,31.54,31.44,31.46,53400.0,28.1633,28.199,28.1096,28.1275,53400.0
2011-09-08 12:10:00,31.47,31.55,31.43,31.52,37600.0,28.1365,28.208,28.1007,28.1812,37600.0
2011-09-08 12:15:00,31.53,31.55,31.5,31.55,31800.0,28.1901,28.208,28.1633,28.208,31800.0
2011-09-08 12:20:00,31.55,31.61,31.55,31.57,41000.0,28.208,28.2616,28.208,28.2259,41000.0
2011-09-08 12:25:00,31.57,31.57,31.44,31.45,61400.0,28.2259,28.2259,28.1096,28.1186,61400.0
2011-09-08 12:30:00,31.47,31.47,31.3,31.3,107400.0,28.1365,28.1365,27.9845,27.9845,107400.0
2011-09-08 12:35:00,31.31,31.33,31.28,31.28,32600.0,27.9934,28.0113,27.9666,27.9666,32600.0
2011-09-08 12:40:00,31.29,31.36,31.28,31.35,27400.0,27.9755,28.0381,27.9666,28.0292,27400.0
2011-09-08 12:45:00,31.35,31.36,31.27,31.33,25600.0,28.0292,28.0381,27.9576,28.0113,25600.0
2011-09-08 12:50:00,31.32,31.46,31.32,31.46,20400.0,28.0023,28.1275,28.0023,28.1275,20400.0
2011-09-08 12:55:00,31.46,31.5,31.43,31.48,27400.0,28.1275,28.1633,28.1007,28.1454,27400.0
2011-09-08 13:00:00,31.48,31.49,31.43,31.45,63000.0,28.1454,28.1543,28.1007,28.1186,63000.0
2011-09-08 13:05:00,31.45,31.49,31.42,31.49,17600.0,28.1186,28.1543,28.0918,28.1543,17600.0
2011-09-08 13:10:00,31.49,31.49,31.36,31.36,19400.0,28.1543,28.1543,28.0381,28.0381,19400.0
2011-09-08 13:15:00,31.35,31.36,31.32,31.36,33600.0,28.0292,28.0381,28.0023,28.0381,33600.0
2011-09-08 13:20:00,31.36,31.36,31.3,31.33,21800.0,28.0381,28.0381,27.9845,28.0113,21800.0
2011-09-08 13:25:00,31.34,31.35,31.29,31.3,44200.0,28.0202,28.0292,27.9755,27.9845,44200.0
2011-09-08 13:30:00,31.3,31.4,31.11,31.11,170200.0,27.9845,28.0739,27.8146,27.8146,170200.0
2011-09-08 13:35:00,31.13,31.13,31.05,31.05,153400.0,27.8325,27.8325,27.7609,27.7609,153400.0
2011-09-08 13:40:00,31.05,31.06,30.85,30.89,164000.0,27.7609,27.7699,27.5821,27.6179,164000.0
2011-09-08 13:45:00,30.88,30.97,30.85,30.94,64200.0,27.609,27.6894,27.5821,27.6626,64200.0
2011-09-08 13:50:00,30.93,30.95,30.83,30.92,80600.0,27.6537,27.6715,27.5643,27.6447,80600.0
2011-09-08 13:55:00,30.92,30.97,30.92,30.97,41000.0,27.6447,27.6894,27.6447,27.6894,41000.0
2011-09-08 14:00:00,30.97,31.02,30.89,31.02,47400.0,27.6894,27.7341,27.6179,27.7341,47400.0
2011-09-08 14:05:00,31.0,31.04,30.94,31.0,48400.0,27.7162,27.752,27.6626,27.7162,48400.0
2011-09-08 14:10:00,31.0,31.03,30.95,30.98,35400.0,27.7162,27.7431,27.6715,27.6984,35400.0
2011-09-08 14:15:00,30.99,31.0,30.92,30.93,55200.0,27.7073,27.7162,27.6447,27.6537,55200.0
2011-09-08 14:20:00,30.93,30.93,30.83,30.84,75200.0,27.6537,27.6537,27.5643,27.5732,75200.0
2011-09-08 14:25:00,30.84,30.85,30.75,30.78,72400.0,27.5732,27.5821,27.4927,27.5195,72400.0
2011-09-08 14:30:00,30.78,30.86,30.73,30.85,114400.0,27.5195,27.5911,27.4748,27.5821,114400.0
2011-09-08 14:35:00,30.85,30.92,30.84,30.86,56800.0,27.5821,27.6447,27.5732,27.5911,56800.0
2011-09-08 14:40:00,30.86,30.9,30.81,30.84,45600.0,27.5911,27.6268,27.5464,27.5732,45600.0
2011-09-08 14:45:00,30.84,30.86,30.79,30.82,41400.0,27.5732,27.5911,27.5285,27.5553,41400.0
2011-09-08 14:50:00,30.82,30.89,30.8,30.8,71000.0,27.5553,27.6179,27.5374,27.5374,71000.0
2011-09-08 14:55:00,30.82,30.87,30.81,30.85,68600.0,27.5553,27.6,27.5464,27.5821,68600.0
2011-09-08 15:00:00,30.85,30.88,30.75,30.76,79600.0,27.5821,27.609,27.4927,27.5017,79600.0
2011-09-08 15:05:00,30.75,30.75,30.64,30.7,109600.0,27.4927,27.4927,27.3944,27.448,109600.0
2011-09-08 15:10:00,30.7,30.7,30.64,30.68,71800.0,27.448,27.448,27.3944,27.4301,71800.0
2011-09-08 15:15:00,30.68,30.8,30.68,30.75,251200.0,27.4301,27.5374,27.4301,27.4927,251200.0
2011-09-08 15:20:00,30.76,30.89,30.75,30.86,129800.0,27.5017,27.6179,27.4927,27.5911,129800.0
2011-09-08 15:25:00,30.86,30.96,30.83,30.95,106200.0,27.5911,27.6805,27.5643,27.6715,106200.0
2011-09-08 15:30:00,30.96,31.0,30.9,30.99,253200.0,27.6805,27.7162,27.6268,27.7073,253200.0
2011-09-08 15:35:00,30.98,31.05,30.96,31.05,203800.0,27.6984,27.7609,27.6805,27.7609,203800.0
2011-09-08 15:40:00,31.04,31.16,31.03,31.13,146600.0,27.752,27.8593,27.7431,27.8325,146600.0
2011-09-08 15:45:00,31.14,31.15,31.02,31.09,237800.0,27.8414,27.8504,27.7341,27.7967,237800.0
2011-09-08 15:50:00,31.09,31.11,30.97,31.05,396800.0,27.7967,27.8146,27.6894,27.7609,396800.0
2011-09-08 15:55:00,31.05,31.06,31.0,31.0,428800.0,27.7609,27.7699,27.7162,27.7162,428800.0
2011-09-09 09:30:00,30.64,30.74,30.47,30.65,151200.0,27.3944,27.4838,27.2424,27.4033,151200.0
2011-09-09 09:35:00,30.65,30.68,30.57,30.64,120000.0,27.4033,27.4301,27.3318,27.3944,120000.0
2011-09-09 09:40:00,30.64,30.65,30.52,30.57,161800.0,27.3944,27.4033,27.2871,27.3318,161800.0
2011-09-09 09:45:00,30.57,30.82,30.53,30.8,122200.0,27.3318,27.5553,27.296,27.5374,122200.0
2011-09-09 09:50:00,30.8,30.8,30.59,30.73,117400.0,27.5374,27.5374,27.3497,27.4748,117400.0
2011-09-09 09:55:00,30.74,30.8,30.64,30.7,119600.0,27.4838,27.5374,27.3944,27.448,119600.0
2011-09-09 10:00:00,30.69,30.93,30.66,30.84,149400.0,27.4391,27.6537,27.4123,27.5732,149400.0
2011-09-09 10:05:00,30.85,30.88,30.78,30.8,69800.0,27.5821,27.609,27.5195,27.5374,69800.0
2011-09-09 10:10:00,30.78,30.8,30.72,30.76,53600.0,27.5195,27.5374,27.4659,27.5017,53600.0
2011-09-09 10:15:00,30.75,30.81,30.68,30.79,55400.0,27.4927,27.5464,27.4301,27.5285,55400.0
2011-09-09 10:20:00,30.8,30.82,30.75,30.82,214600.0,27.5374,27.5553,27.4927,27.5553,214600.0
2011-09-09 10:25:00,30.82,30.97,30.8,30.97,57800.0,27.5553,27.6894,27.5374,27.6894,57800.0
2011-09-09 10:30:00,30.96,30.99,30.88,30.91,54000.0,27.6805,27.7073,27.609,27.6358,54000.0
2011-09-09 10:35:00,30.89,30.91,30.85,30.91,51600.0,27.6179,27.6358,27.5821,27.6358,51600.0
2011-09-09 10:40:00,30.93,30.99,30.88,30.98,58200.0,27.6537,27.7073,27.609,27.6984,58200.0
2011-09-09 10:45:00,30.97,31.02,30.9,31.02,56800.0,27.6894,27.7341,27.6268,27.7341,56800.0
2011-09-09 10:50:00,31.03,31.08,31.0,31.02,69200.0,27.7431,27.7878,27.7162,27.7341,69200.0
2011-09-09 10:55:00,31.03,31.03,30.88,30.88,32800.0,27.7431,27.7431,27.609,27.609,32800.0
2011-09-09 11:00:00,30.87,30.91,30.82,30.85,79600.0,27.6,27.6358,27.5553,27.5821,79600.0
2011-09-09 11:05:00,30.86,30.89,30.81,30.87,53600.0,27.5911,27.6179,27.5464,27.6,53600.0
2011-09-09 11:10:00,30.87,31.0,30.75,30.78,247000.0,27.6,27.7162,27.4927,27.5195,247000.0
2011-09-09 11:15:00,30.78,30.81,30.72,30.75,135600.0,27.5195,27.5464,27.4659,27.4927,135600.0
2011-09-09 11:20:00,30.74,30.76,30.6,30.64,208200.0,27.4838,27.5017,27.3586,27.3944,208200.0
2011-09-09 11:25:00,30.64,30.7,30.61,30.64,154800.0,27.3944,27.448,27.3676,27.3944,154800.0
2011-09-09 11:30:00,30.65,30.71,30.62,30.68,185200.0,27.4033,27.457,27.3765,27.4301,185200.0
2011-09-09 11:35:00,30.68,30.73,30.65,30.66,40600.0,27.4301,27.4748,27.4033,27.4123,40600.0
2011-09-09 11:40:00,30.67,30.68,30.48,30.53,117800.0,27.4212,27.4301,27.2513,27.296,117800.0
2011-09-09 11:45:00,30.54,30.54,30.42,30.45,178600.0,27.305,27.305,27.1977,27.2245,178600.0
2011-09-09 11:50:00,30.45,30.46,30.36,30.42,214200.0,27.2245,27.2334,27.144,27.1977,214200.0
2011-09-09 11:55:00,30.41,30.47,30.41,30.43,100600.0,27.1887,27.2424,27.1887,27.2066,100600.0
2011-09-09 12:00:00,30.43,30.45,30.35,30.41,164200.0,27.2066,27.2245,27.1351,27.1887,164200.0
2011-09-09 12:05:00,30.39,30.42,30.33,30.35,80200.0,27.1709,27.1977,27.1172,27.1351,80200.0
2011-09-09 12:10:00,30.34,30.36,30.3,30.35,78800.0,27.1262,27.144,27.0904,27.1351,78800.0
2011-09-09 12:15:00,30.35,30.41,30.34,30.4,81600.0,27.1351,27.1887,27.1262,27.1798,81600.0
2011-09-09 12:20:00,30.41,30.47,30.39,30.46,46600.0,27.1887,27.2424,27.1709,27.2334,46600.0
2011-09-09 12:25:00,30.46,30.47,30.41,30.41,34800.0,27.2334,27.2424,27.1887,27.1887,34800.0
2011-09-09 12:30:00,30.41,30.43,30.29,30.33,74200.0,27.1887,27.2066,27.0815,27.1172,74200.0
2011-09-09 12:35:00,30.33,30.38,30.28,30.38,152800.0,27.1172,27.1619,27.0725,27.1619,152800.0
2011-09-09 12:40:00,30.36,30.37,30.32,30.32,60200.0,27.144,27.153,27.1083,27.1083,60200.0
2011-09-09 12:45:00,30.34,30.39,30.34,30.37,31800.0,27.1262,27.1709,27.1262,27.153,31800.0
2011-09-09 12:50:00,30.37,30.41,30.35,30.4,25000.0,27.153,27.1887,27.1351,27.1798,25000.0
2011-09-09 12:55:00,30.38,30.5,30.37,30.48,109200.0,27.1619,27.2692,27.153,27.2513,109200.0
2011-09-09 13:00:00,30.47,30.47,30.39,30.4,37400.0,27.2424,27.2424,27.1709,27.1798,37400.0
2011-09-09 13:05:00,30.4,30.49,30.4,30.47,25000.0,27.1798,27.2603,27.1798,27.2424,25000.0
2011-09-09 13:10:00,30.47,30.56,30.45,30.54,52600.0,27.2424,27.3229,27.2245,27.305,52600.0
2011-09-09 13:15:00,30.54,30.59,30.48,30.49,59200.0,27.305,27.3497,27.2513,27.2603,59200.0
2011-09-09 13:20:00,30.5,30.5,30.41,30.41,75000.0,27.2692,27.2692,27.1887,27.1887,75000.0
2011-09-09 13:25:00,30.43,30.49,30.43,30.49,90800.0,27.2066,27.2603,27.2066,27.2603,90800.0
2011-09-09 13:30:00,30.49,30.5,30.42,30.43,62000.0,27.2603,27.2692,27.1977,27.2066,62000.0
2011-09-09 13:35:00,30.43,30.46,30.39,30.44,82800.0,27.2066,27.2334,27.1709,27.2156,82800.0
2011-09-09 13:40:00,30.44,30.51,30.43,30.49,65200.0,27.2156,27.2781,27.2066,27.2603,65200.0
2011-09-09 13:45:00,30.48,30.48,30.38,30.38,49400.0,27.2513,27.2513,27.1619,27.1619,49400.0
2011-09-09 13:50:00,30.38,30.4,30.36,30.36,35600.0,27.1619,27.1798,27.144,27.144,35600.0
2011-09-09 13:55:00,30.39,30.43,30.37,30.42,38600.0,27.1709,27.2066,27.153,27.1977,38600.0
2011-09-09 14:00:00,30.42,30.44,30.4,30.43,39800.0,27.1977,27.2156,27.1798,27.2066,39800.0
2011-09-09 14:05:00,30.42,30.49,30.4,30.49,31400.0,27.1977,27.2603,27.1798,27.2603,31400.0
2011-09-09 14:10:00,30.47,30.48,30.35,30.36,67000.0,27.2424,27.2513,27.1351,27.144,67000.0
2011-09-09 14:15:00,30.35,30.39,30.33,30.34,59600.0,27.1351,27.1709,27.1172,27.1262,59600.0
2011-09-09 14:20:00,30.34,30.4,30.33,30.36,45000.0,27.1262,27.1798,27.1172,27.144,45000.0
2011-09-09 14:25:00,30.36,30.36,30.29,30.3,60600.0,27.144,27.144,27.0815,27.0904,60600.0
2011-09-09 14:30:00,30.3,30.31,30.25,30.27,82000.0,27.0904,27.0993,27.0457,27.0636,82000.0
2011-09-09 14:35:00,30.27,30.32,30.23,30.29,64000.0,27.0636,27.1083,27.0278,27.0815,64000.0
2011-09-09 14:40:00,30.29,30.4,30.28,30.38,45800.0,27.0815,27.1798,27.0725,27.1619,45800.0
2011-09-09 14:45:00,30.39,30.39,30.27,30.27,35600.0,27.1709,27.1709,27.0636,27.0636,35600.0
2011-09-09 14:50:00,30.27,30.29,30.22,30.25,111800.0,27.0636,27.0815,27.0189,27.0457,111800.0
2011-09-09 14:55:00,30.25,30.28,30.22,30.25,77200.0,27.0457,27.0725,27.0189,27.0457,77200.0
2011-09-09 15:00:00,30.24,30.27,30.18,30.25,57200.0,27.0367,27.0636,26.9831,27.0457,57200.0
2011-09-09 15:05:00,30.26,30.33,30.26,30.33,60000.0,27.0546,27.1172,27.0546,27.1172,60000.0
2011-09-09 15:10:00,30.33,30.33,30.25,30.32,66000.0,27.1172,27.1172,27.0457,27.1083,66000.0
2011-09-09 15:15:00,30.32,30.35,30.27,30.35,88800.0,27.1083,27.1351,27.0636,27.1351,88800.0
2011-09-09 15:20:00,30.33,30.34,30.25,30.27,71200.0,27.1172,27.1262,27.0457,27.0636,71200.0
2011-09-09 15:25:00,30.26,30.32,30.23,30.23,56400.0,27.0546,27.1083,27.0278,27.0278,56400.0
2011-09-09 15:30:00,30.23,30.38,30.23,30.35,176600.0,27.0278,27.1619,27.0278,27.1351,176600.0
2011-09-09 15:35:00,30.35,30.49,30.35,30.49,177000.0,27.1351,27.2603,27.1351,27.2603,177000.0
2011-09-09 15:40:00,30.49,30.52,30.44,30.48,113400.0,27.2603,27.2871,27.2156,27.2513,113400.0
2011-09-09 15:45:00,30.48,30.55,30.43,30.51,182200.0,27.2513,27.3139,27.2066,27.2781,182200.0
2011-09-09 15:50:00,30.5,30.55,30.47,30.5,261600.0,27.2692,27.3139,27.2424,27.2692,261600.0
2011-09-09 15:55:00,30.52,30.52,30.39,30.39,606200.0,27.2871,27.2871,27.1709,27.1709,606200.0
2011-09-12 09:30:00,29.92,30.31,29.86,30.27,138400.0,26.7506,27.0993,26.697,27.0636,138400.0
2011-09-12 09:35:00,30.25,30.28,29.98,29.98,138600.0,27.0457,27.0725,26.8043,26.8043,138600.0
2011-09-12 09:40:00,29.98,30.0,29.82,29.88,91800.0,26.8043,26.8222,26.6612,26.7149,91800.0
2011-09-12 09:45:00,29.87,30.13,29.87,30.06,91800.0,26.7059,26.9384,26.7059,26.8758,91800.0
2011-09-12 09:50:00,30.05,30.24,30.05,30.15,107400.0,26.8669,27.0367,26.8669,26.9563,107400.0
2011-09-12 09:55:00,30.15,30.38,30.15,30.36,161600.0,26.9563,27.1619,26.9563,27.144,161600.0
2011-09-12 10:00:00,30.34,30.48,30.34,30.38,176800.0,27.1262,27.2513,27.1262,27.1619,176800.0
2011-09-12 10:05:00,30.38,30.55,30.35,30.5,82800.0,27.1619,27.3139,27.1351,27.2692,82800.0
2011-09-12 10:10:00,30.51,30.55,30.48,30.5,138600.0,27.2781,27.3139,27.2513,27.2692,138600.0
2011-09-12 10:15:00,30.49,30.55,30.43,30.49,159600.0,27.2603,27.3139,27.2066,27.2603,159600.0
2011-09-12 10:20:00,30.49,30.59,30.47,30.5,182200.0,27.2603,27.3497,27.2424,27.2692,182200.0
2011-09-12 10:25:00,30.5,30.52,30.45,30.47,72400.0,27.2692,27.2871,27.2245,27.2424,72400.0
2011-09-12 10:30:00,30.46,30.49,30.35,30.38,119000.0,27.2334,27.2603,27.1351,27.1619,119000.0
2011-09-12 10:35:00,30.38,30.46,30.36,30.42,175000.0,27.1619,27.2334,27.144,27.1977,175000.0
2011-09-12 10:40:00,30.4,30.41,30.22,30.25,102800.0,27.1798,27.1887,27.0189,27.0457,102800.0
2011-09-12 10:45:00,30.26,30.32,30.19,30.23,99200.0,27.0546,27.1083,26.992,27.0278,99200.0
2011-09-12 10:50:00,30.24,30.35,30.23,30.33,101800.0,27.0367,27.1351,27.0278,27.1172,101800.0
2011-09-12 10:55:00,30.33,30.33,30.18,30.22,191600.0,27.1172,27.1172,26.9831,27.0189,191600.0
2011-09-12 11:00:00,30.22,30.24,30.18,30.2,77000.0,27.0189,27.0367,26.9831,27.001,77000.0
2011-09-12 11:05:00,30.22,30.28,30.2,30.25,95200.0,27.0189,27.0725,27.001,27.0457,95200.0
2011-09-12 11:10:00,30.27,30.3,30.2,30.3,60000.0,27.0636,27.0904,27.001,27.0904,60000.0
2011-09-12 11:15:00,30.31,30.36,30.31,30.32,80000.0,27.0993,27.144,27.0993,27.1083,80000.0
2011-09-12 11:20:00,30.32,30.4,30.25,30.38,80800.0,27.1083,27.1798,27.0457,27.1619,80800.0
2011-09-12 11:25:00,30.4,30.47,30.4,30.43,30000.0,27.1798,27.2424,27.1798,27.2066,30000.0
2011-09-12 11:30:00,30.42,30.46,30.37,30.44,57800.0,27.1977,27.2334,27.153,27.2156,57800.0
2011-09-12 11:35:00,30.43,30.51,30.42,30.48,44200.0,27.2066,27.2781,27.1977,27.2513,44200.0
2011-09-12 11:40:00,30.49,30.53,30.48,30.53,43000.0,27.2603,27.296,27.2513,27.296,43000.0
2011-09-12 11:45:00,30.53,30.58,30.52,30.58,98200.0,27.296,27.3407,27.2871,27.3407,98200.0
2011-09-12 11:50:00,30.58,30.61,30.56,30.57,52600.0,27.3407,27.3676,27.3229,27.3318,52600.0
2011-09-12 11:55:00,30.56,30.59,30.54,30.56,102200.0,27.3229,27.3497,27.305,27.3229,102200.0
2011-09-12 12:00:00,30.56,30.62,30.54,30.56,118600.0,27.3229,27.3765,27.305,27.3229,118600.0
2011-09-12 12:05:00,30.56,30.57,30.47,30.49,57600.0,27.3229,27.3318,27.2424,27.2603,57600.0
2011-09-12 12:10:00,30.5,30.55,30.44,30.46,71200.0,27.2692,27.3139,27.2156,27.2334,71200.0
2011-09-12 12:15:00,30.47,30.49,30.42,30.42,62200.0,27.2424,27.2603,27.1977,27.1977,62200.0
2011-09-12 12:20:00,30.42,30.43,30.38,30.43,34000.0,27.1977,27.2066,27.1619,27.2066,34000.0
2011-09-12 12:25:00,30.43,30.49,30.41,30.49,76600.0,27.2066,27.2603,27.1887,27.2603,76600.0
2011-09-12 12:30:00,30.48,30.48,30.36,30.41,41800.0,27.2513,27.2513,27.144,27.1887,41800.0
2011-09-12 12:35:00,30.39,30.41,30.36,30.36,25400.0,27.1709,27.1887,27.144,27.144,25400.0
2011-09-12 12:40:00,30.36,30.37,30.33,30.36,20600.0,27.144,27.153,27.1172,27.144,20600.0
2011-09-12 12:45:00,30.36,30.36,30.27,30.29,46600.0,27.144,27.144,27.0636,27.0815,46600.0
2011-09-12 12:50:00,30.29,30.33,30.28,30.3,38000.0,27.0815,27.1172,27.0725,27.0904,38000.0
2011-09-12 12:55:00,30.3,30.35,30.27,30.33,68800.0,27.0904,27.1351,27.0636,27.1172,68800.0
2011-09-12 13:00:00,30.34,30.43,30.31,30.4,50000.0,27.1262,27.2066,27.0993,27.1798,50000.0
2011-09-12 13:05:00,30.4,30.43,30.32,30.34,35000.0,27.1798,27.2066,27.1083,27.1262,35000.0
2011-09-12 13:10:00,30.35,30.41,30.32,30.38,38400.0,27.1351,27.1887,27.1083,27.1619,38400.0
2011-09-12 13:15:00,30.38,30.39,30.3,30.32,23200.0,27.1619,27.1709,27.0904,27.1083,23200.0
2011-09-12 13:20:00,30.32,30.32,30.27,30.28,37600.0,27.1083,27.1083,27.0636,27.0725,37600.0
2011-09-12 13:25:00,30.28,30.29,30.23,30.24,103800.0,27.0725,27.0815,27.0278,27.0367,103800.0
2011-09-12 13:30:00,30.23,30.25,30.16,30.19,103000.0,27.0278,27.0457,26.9652,26.992,103000.0
2011-09-12 13:35:00,30.2,30.2,30.1,30.14,76000.0,27.001,27.001,26.9116,26.9473,76000.0
2011-09-12 13:40:00,30.14,30.17,30.12,30.15,103800.0,26.9473,26.9742,26.9295,26.9563,103800.0
2011-09-12 13:45:00,30.17,30.2,30.12,30.18,216000.0,26.9742,27.001,26.9295,26.9831,216000.0
2011-09-12 13:50:00,30.18,30.25,30.17,30.23,106000.0,26.9831,27.0457,26.9742,27.0278,106000.0
2011-09-12 13:55:00,30.22,30.22,30.18,30.19,21000.0,27.0189,27.0189,26.9831,26.992,21000.0
2011-09-12 14:00:00,30.2,30.2,30.09,30.13,54600.0,27.001,27.001,26.9026,26.9384,54600.0
2011-09-12 14:05:00,30.11,30.14,30.06,30.12,64400.0,26.9205,26.9473,26.8758,26.9295,64400.0
2011-09-12 14:10:00,30.11,30.11,30.05,30.09,52000.0,26.9205,26.9205,26.8669,26.9026,52000.0
2011-09-12 14:15:00,30.1,30.15,30.08,30.1,57800.0,26.9116,26.9563,26.8937,26.9116,57800.0
2011-09-12 14:20:00,30.1,30.18,30.08,30.15,72800.0,26.9116,26.9831,26.8937,26.9563,72800.0
2011-09-12 14:25:00,30.14,30.18,30.11,30.14,55800.0,26.9473,26.9831,26.9205,26.9473,55800.0
2011-09-12 14:30:00,30.15,30.21,30.13,30.2,61800.0,26.9563,27.0099,26.9384,27.001,61800.0
2011-09-12 14:35:00,30.21,30.39,30.21,30.29,218000.0,27.0099,27.1709,27.0099,27.0815,218000.0
2011-09-12 14:40:00,30.3,30.47,30.3,30.43,114600.0,27.0904,27.2424,27.0904,27.2066,114600.0
2011-09-12 14:45:00,30.42,30.43,30.29,30.32,55000.0,27.1977,27.2066,27.0815,27.1083,55000.0
2011-09-12 14:50:00,30.32,30.32,30.22,30.24,64400.0,27.1083,27.1083,27.0189,27.0367,64400.0
2011-09-12 14:55:00,30.23,30.25,30.15,30.18,53200.0,27.0278,27.0457,26.9563,26.9831,53200.0
2011-09-12 15:00:00,30.2,30.25,30.14,30.18,61400.0,27.001,27.0457,26.9473,26.9831,61400.0
2011-09-12 15:05:00,30.2,30.23,30.16,30.17,46200.0,27.001,27.0278,26.9652,26.9742,46200.0
2011-09-12 15:10:00,30.19,30.29,30.18,30.26,43200.0,26.992,27.0815,26.9831,27.0546,43200.0
2011-09-12 15:15:00,30.24,30.28,30.17,30.25,87000.0,27.0367,27.0725,26.9742,27.0457,87000.0
2011-09-12 15:20:00,30.25,30.36,30.17,30.36,90400.0,27.0457,27.144,26.9742,27.144,90400.0
2011-09-12 15:25:00,30.36,30.36,30.28,30.33,141200.0,27.144,27.144,27.0725,27.1172,141200.0
2011-09-12 15:30:00,30.34,30.43,30.33,30.41,286000.0,27.1262,27.2066,27.1172,27.1887,286000.0
2011-09-12 15:35:00,30.42,30.43,30.33,30.43,84200.0,27.1977,27.2066,27.1172,27.2066,84200.0
2011-09-12 15:40:00,30.42,30.53,30.38,30.48,134800.0,27.1977,27.296,27.1619,27.2513,134800.0
2011-09-12 15:45:00,30.5,30.6,30.49,30.54,174200.0,27.2692,27.3586,27.2603,27.305,174200.0
2011-09-12 15:50:00,30.55,30.76,30.55,30.66,265800.0,27.3139,27.5017,27.3139,27.4123,265800.0
2011-09-12 15:55:00,30.66,30.75,30.65,30.75,247400.0,27.4123,27.4927,27.4033,27.4927,247400.0
2011-09-13 09:30:00,30.91,31.06,30.8,30.96,124000.0,27.6358,27.7699,27.5374,27.6805,124000.0
2011-09-13 09:35:00,30.92,30.96,30.71,30.71,103200.0,27.6447,27.6805,27.457,27.457,103200.0
2011-09-13 09:40:00,30.69,30.7,30.58,30.59,62200.0,27.4391,27.448,27.3407,27.3497,62200.0
2011-09-13 09:45:00,30.6,30.73,30.58,30.72,121600.0,27.3586,27.4748,27.3407,27.4659,121600.0
2011-09-13 09:50:00,30.73,30.81,30.73,30.78,48000.0,27.4748,27.5464,27.4748,27.5195,48000.0
2011-09-13 09:55:00,30.79,30.82,30.73,30.79,185000.0,27.5285,27.5553,27.4748,27.5285,185000.0
2011-09-13 10:00:00,30.8,30.87,30.8,30.86,83800.0,27.5374,27.6,27.5374,27.5911,83800.0
2011-09-13 10:05:00,30.87,30.9,30.81,30.88,125400.0,27.6,27.6268,27.5464,27.609,125400.0
2011-09-13 10:10:00,30.88,30.88,30.75,30.78,94200.0,27.609,27.609,27.4927,27.5195,94200.0
2011-09-13 10:15:00,30.79,30.8,30.71,30.72,56600.0,27.5285,27.5374,27.457,27.4659,56600.0
2011-09-13 10:20:00,30.73,30.75,30.68,30.72,44600.0,27.4748,27.4927,27.4301,27.4659,44600.0
2011-09-13 10:25:00,30.72,30.75,30.7,30.7,50000.0,27.4659,27.4927,27.448,27.448,50000.0
2011-09-13 10:30:00,30.72,30.75,30.59,30.61,88400.0,27.4659,27.4927,27.3497,27.3676,88400.0
2011-09-13 10:35:00,30.61,30.68,30.59,30.67,98800.0,27.3676,27.4301,27.3497,27.4212,98800.0
2011-09-13 10:40:00,30.67,30.72,30.62,30.66,76200.0,27.4212,27.4659,27.3765,27.4123,76200.0
2011-09-13 10:45:00,30.66,30.7,30.63,30.67,107800.0,27.4123,27.448,27.3854,27.4212,107800.0
2011-09-13 10:50:00,30.68,30.72,30.5,30.55,91200.0,27.4301,27.4659,27.2692,27.3139,91200.0
2011-09-13 10:55:00,30.56,30.58,30.5,30.58,100400.0,27.3229,27.3407,27.2692,27.3407,100400.0
2011-09-13 11:00:00,30.55,30.63,30.54,30.59,150600.0,27.3139,27.3854,27.305,27.3497,150600.0
2011-09-13 11:05:00,30.58,30.65,30.57,30.62,61200.0,27.3407,27.4033,27.3318,27.3765,61200.0
2011-09-13 11:10:00,30.62,30.68,30.61,30.65,49600.0,27.3765,27.4301,27.3676,27.4033,49600.0
2011-09-13 11:15:00,30.65,30.66,30.53,30.53,101400.0,27.4033,27.4123,27.296,27.296,101400.0
2011-09-13 11:20:00,30.53,30.58,30.52,30.56,116200.0,27.296,27.3407,27.2871,27.3229,116200.0
2011-09-13 11:25:00,30.55,30.58,30.54,30.55,149400.0,27.3139,27.3407,27.305,27.3139,149400.0
2011-09-13 11:30:00,30.55,30.59,30.49,30.53,57600.0,27.3139,27.3497,27.2603,27.296,57600.0
2011-09-13 11:35:00,30.54,30.61,30.53,30.6,35400.0,27.305,27.3676,27.296,27.3586,35400.0
2011-09-13 11:40:00,30.59,30.65,30.57,30.63,29800.0,27.3497,27.4033,27.3318,27.3854,29800.0
2011-09-13 11:45:00,30.62,30.64,30.58,30.6,31200.0,27.3765,27.3944,27.3407,27.3586,31200.0
2011-09-13 11:50:00,30.59,30.61,30.57,30.61,9000.0,27.3497,27.3676,27.3318,27.3676,9000.0
2011-09-13 11:55:00,30.6,30.66,30.59,30.6,39200.0,27.3586,27.4123,27.3497,27.3586,39200.0
2011-09-13 12:00:00,30.6,30.61,30.52,30.53,73000.0,27.3586,27.3676,27.2871,27.296,73000.0
2011-09-13 12:05:00,30.53,30.62,30.53,30.61,27200.0,27.296,27.3765,27.296,27.3676,27200.0
2011-09-13 12:10:00,30.62,30.68,30.58,30.67,21400.0,27.3765,27.4301,27.3407,27.4212,21400.0
2011-09-13 12:15:00,30.67,30.73,30.67,30.67,59400.0,27.4212,27.4748,27.4212,27.4212,59400.0
2011-09-13 12:20:00,30.67,30.71,30.65,30.66,28800.0,27.4212,27.457,27.4033,27.4123,28800.0
2011-09-13 12:25:00,30.66,30.68,30.6,30.66,45400.0,27.4123,27.4301,27.3586,27.4123,45400.0
2011-09-13 12:30:00,30.66,30.68,30.64,30.67,22800.0,27.4123,27.4301,27.3944,27.4212,22800.0
2011-09-13 12:35:00,30.67,30.74,30.67,30.74,39600.0,27.4212,27.4838,27.4212,27.4838,39600.0
2011-09-13 12:40:00,30.74,30.78,30.73,30.75,38400.0,27.4838,27.5195,27.4748,27.4927,38400.0
2011-09-13 12:45:00,30.75,30.82,30.75,30.77,28600.0,27.4927,27.5553,27.4927,27.5106,28600.0
2011-09-13 12:50:00,30.78,30.8,30.75,30.75,21800.0,27.5195,27.5374,27.4927,27.4927,21800.0
2011-09-13 12:55:00,30.75,30.83,30.71,30.8,23800.0,27.4927,27.5643,27.457,27.5374,23800.0
2011-09-13 13:00:00,30.8,30.83,30.78,30.81,41200.0,27.5374,27.5643,27.5195,27.5464,41200.0
2011-09-13 13:05:00,30.8,30.85,30.79,30.81,23200.0,27.5374,27.5821,27.5285,27.5464,23200.0
2011-09-13 13:10:00,30.8,30.84,30.76,30.83,25200.0,27.5374,27.5732,27.5017,27.5643,25200.0
2011-09-13 13:15:00,30.82,30.85,30.78,30.8,14200.0,27.5553,27.5821,27.5195,27.5374,14200.0
2011-09-13 13:20:00,30.81,30.81,30.76,30.79,24600.0,27.5464,27.5464,27.5017,27.5285,24600.0
2011-09-13 13:25:00,30.8,30.82,30.77,30.77,10400.0,27.5374,27.5553,27.5106,27.5106,10400.0
2011-09-13 13:30:00,30.78,30.79,30.71,30.75,28400.0,27.5195,27.5285,27.457,27.4927,28400.0
2011-09-13 13:35:00,30.75,30.79,30.74,30.78,27600.0,27.4927,27.5285,27.4838,27.5195,27600.0
2011-09-13 13:40:00,30.79,30.82,30.76,30.81,23800.0,27.5285,27.5553,27.5017,27.5464,23800.0
2011-09-13 13:45:00,30.82,30.86,30.81,30.84,51600.0,27.5553,27.5911,27.5464,27.5732,51600.0
2011-09-13 13:50:00,30.85,30.87,30.83,30.87,52200.0,27.5821,27.6,27.5643,27.6,52200.0
2011-09-13 13:55:00,30.86,30.86,30.79,30.8,55000.0,27.5911,27.5911,27.5285,27.5374,55000.0
2011-09-13 14:00:00,30.81,30.84,30.75,30.81,50200.0,27.5464,27.5732,27.4927,27.5464,50200.0
2011-09-13 14:05:00,30.82,30.82,30.76,30.79,51600.0,27.5553,27.5553,27.5017,27.5285,51600.0
2011-09-13 14:10:00,30.79,30.83,30.77,30.8,79800.0,27.5285,27.5643,27.5106,27.5374,79800.0
2011-09-13 14:15:00,30.79,30.84,30.79,30.8,39800.0,27.5285,27.5732,27.5285,27.5374,39800.0
2011-09-13 14:20:00,30.79,30.89,30.79,30.89,69000.0,27.5285,27.6179,27.5285,27.6179,69000.0
2011-09-13 14:25:00,30.89,30.93,30.88,30.91,59600.0,27.6179,27.6537,27.609,27.6358,59600.0
2011-09-13 14:30:00,30.91,30.92,30.86,30.89,41600.0,27.6358,27.6447,27.5911,27.6179,41600.0
2011-09-13 14:35:00,30.88,30.89,30.83,30.84,31800.0,27.609,27.6179,27.5643,27.5732,31800.0
2011-09-13 14:40:00,30.84,30.88,30.84,30.85,22400.0,27.5732,27.609,27.5732,27.5821,22400.0
2011-09-13 14:45:00,30.86,30.87,30.74,30.74,45400.0,27.5911,27.6,27.4838,27.4838,45400.0
2011-09-13 14:50:00,30.73,30.78,30.72,30.78,56200.0,27.4748,27.5195,27.4659,27.5195,56200.0
2011-09-13 14:55:00,30.78,30.85,30.74,30.79,153200.0,27.5195,27.5821,27.4838,27.5285,153200.0
2011-09-13 15:00:00,30.79,30.83,30.75,30.82,128000.0,27.5285,27.5643,27.4927,27.5553,128000.0
2011-09-13 15:05:00,30.81,30.86,30.78,30.84,145800.0,27.5464,27.5911,27.5195,27.5732,145800.0
2011-09-13 15:10:00,30.84,30.86,30.79,30.82,70200.0,27.5732,27.5911,27.5285,27.5553,70200.0
2011-09-13 15:15:00,30.85,30.85,30.68,30.7,152600.0,27.5821,27.5821,27.4301,27.448,152600.0
2011-09-13 15:20:00,30.7,30.77,30.66,30.73,75400.0,27.448,27.5106,27.4123,27.4748,75400.0
2011-09-13 15:25:00,30.74,30.89,30.68,30.89,171400.0,27.4838,27.6179,27.4301,27.6179,171400.0
2011-09-13 15:30:00,30.89,30.96,30.86,30.95,157400.0,27.6179,27.6805,27.5911,27.6715,157400.0
2011-09-13 15:35:00,30.95,30.98,30.9,30.95,101600.0,27.6715,27.6984,27.6268,27.6715,101600.0
2011-09-13 15:40:00,30.95,31.01,30.89,31.0,187000.0,27.6715,27.7252,27.6179,27.7162,187000.0
2011-09-13 15:45:00,31.0,31.02,30.95,30.99,122200.0,27.7162,27.7341,27.6715,27.7073,122200.0
2011-09-13 15:50:00,31.02,31.06,30.93,30.96,524000.0,27.7341,27.7699,27.6537,27.6805,524000.0
2011-09-13 15:55:00,30.95,31.02,30.95,30.98,281600.0,27.6715,27.7341,27.6715,27.6984,281600.0
2011-09-14 09:30:00,31.12,31.52,31.12,31.5,390200.0,27.8235,28.1812,27.8235,28.1633,390200.0
2011-09-14 09:35:00,31.5,31.56,31.41,31.43,284400.0,28.1633,28.2169,28.0828,28.1007,284400.0
2011-09-14 09:40:00,31.44,31.52,31.35,31.44,418400.0,28.1096,28.1812,28.0292,28.1096,418400.0
2011-09-14 09:45:00,31.43,31.71,31.43,31.56,400400.0,28.1007,28.351,28.1007,28.2169,400400.0
2011-09-14 09:50:00,31.56,31.68,31.45,31.51,199800.0,28.2169,28.3242,28.1186,28.1722,199800.0
2011-09-14 09:55:00,31.5,31.66,31.47,31.5,140200.0,28.1633,28.3063,28.1365,28.1633,140200.0
2011-09-14 10:00:00,31.53,31.54,31.31,31.46,194800.0,28.1901,28.199,27.9934,28.1275,194800.0
2011-09-14 10:05:00,31.46,31.7,31.46,31.58,266200.0,28.1275,28.3421,28.1275,28.2348,266200.0
2011-09-14 10:10:00,31.59,31.8,31.57,31.73,197400.0,28.2437,28.4315,28.2259,28.3689,197400.0
2011-09-14 10:15:00,31.72,31.72,31.27,31.28,297000.0,28.36,28.36,27.9576,27.9666,297000.0
2011-09-14 10:20:00,31.27,31.36,31.2,31.35,197600.0,27.9576,28.0381,27.8951,28.0292,197600.0
2011-09-14 10:25:00,31.34,31.47,31.33,31.43,101000.0,28.0202,28.1365,28.0113,28.1007,101000.0
2011-09-14 10:30:00,31.43,31.57,31.32,31.56,137000.0,28.1007,28.2259,28.0023,28.2169,137000.0
2011-09-14 10:35:00,31.56,31.63,31.46,31.58,108400.0,28.2169,28.2795,28.1275,28.2348,108400.0
2011-09-14 10:40:00,31.58,31.62,31.48,31.48,86200.0,28.2348,28.2706,28.1454,28.1454,86200.0
2011-09-14 10:45:00,31.49,31.53,31.43,31.47,107400.0,28.1543,28.1901,28.1007,28.1365,107400.0
2011-09-14 10:50:00,31.48,31.57,31.47,31.57,100600.0,28.1454,28.2259,28.1365,28.2259,100600.0
2011-09-14 10:55:00,31.57,31.64,31.48,31.62,142400.0,28.2259,28.2884,28.1454,28.2706,142400.0
2011-09-14 11:00:00,31.61,31.83,31.58,31.82,282000.0,28.2616,28.4583,28.2348,28.4494,282000.0
2011-09-14 11:05:00,31.81,31.93,31.8,31.86,126600.0,28.4404,28.5477,28.4315,28.4851,126600.0
2011-09-14 11:10:00,31.86,31.91,31.75,31.79,214200.0,28.4851,28.5298,28.3868,28.4226,214200.0
2011-09-14 11:15:00,31.79,31.81,31.71,31.72,135600.0,28.4226,28.4404,28.351,28.36,135600.0
2011-09-14 11:20:00,31.72,31.79,31.68,31.77,95800.0,28.36,28.4226,28.3242,28.4047,95800.0
2011-09-14 11:25:00,31.78,31.82,31.77,31.8,178200.0,28.4136,28.4494,28.4047,28.4315,178200.0
2011-09-14 11:30:00,31.8,31.9,31.79,31.9,168600.0,28.4315,28.5209,28.4226,28.5209,168600.0
2011-09-14 11:35:00,31.89,32.01,31.89,32.01,164600.0,28.512,28.6193,28.512,28.6193,164600.0
2011-09-14 11:40:00,32.0,32.01,31.92,31.95,61800.0,28.6103,28.6193,28.5388,28.5656,61800.0
2011-09-14 11:45:00,31.95,32.0,31.91,31.97,55200.0,28.5656,28.6103,28.5298,28.5835,55200.0
2011-09-14 11:50:00,31.97,32.06,31.92,32.05,133200.0,28.5835,28.664,28.5388,28.655,133200.0
2011-09-14 11:55:00,32.04,32.09,32.02,32.07,88200.0,28.6461,28.6908,28.6282,28.6729,88200.0
2011-09-14 12:00:00,32.07,32.1,32.07,32.1,105800.0,28.6729,28.6997,28.6729,28.6997,105800.0
2011-09-14 12:05:00,32.1,32.11,32.04,32.07,107200.0,28.6997,28.7087,28.6461,28.6729,107200.0
2011-09-14 12:10:00,32.08,32.1,32.03,32.03,56400.0,28.6818,28.6997,28.6371,28.6371,56400.0
2011-09-14 12:15:00,32.02,32.03,31.93,31.94,58200.0,28.6282,28.6371,28.5477,28.5567,58200.0
2011-09-14 12:20:00,31.95,31.96,31.91,31.96,38600.0,28.5656,28.5746,28.5298,28.5746,38600.0
2011-09-14 12:25:00,31.96,32.02,31.93,31.99,29400.0,28.5746,28.6282,28.5477,28.6014,29400.0
2011-09-14 12:30:00,31.99,32.01,31.97,32.01,47600.0,28.6014,28.6193,28.5835,28.6193,47600.0
2011-09-14 12:35:00,32.0,32.07,32.0,32.05,45000.0,28.6103,28.6729,28.6103,28.655,45000.0
2011-09-14 12:40:00,32.05,32.09,32.05,32.08,34600.0,28.655,28.6908,28.655,28.6818,34600.0
2011-09-14 12:45:00,32.08,32.1,32.02,32.03,29000.0,28.6818,28.6997,28.6282,28.6371,29000.0
2011-09-14 12:50:00,32.02,32.03,31.97,31.99,70400.0,28.6282,28.6371,28.5835,28.6014,70400.0
2011-09-14 12:55:00,31.99,32.05,31.95,31.99,158800.0,28.6014,28.655,28.5656,28.6014,158800.0
2011-09-14 13:00:00,31.99,32.01,31.96,32.0,166200.0,28.6014,28.6193,28.5746,28.6103,166200.0
2011-09-14 13:05:00,32.01,32.04,32.0,32.0,41400.0,28.6193,28.6461,28.6103,28.6103,41400.0
2011-09-14 13:10:00,32.0,32.02,31.99,32.01,89200.0,28.6103,28.6282,28.6014,28.6193,89200.0
2011-09-14 13:15:00,32.0,32.05,31.99,32.05,70000.0,28.6103,28.655,28.6014,28.655,70000.0
2011-09-14 13:20:00,32.05,32.06,31.99,32.02,68000.0,28.655,28.664,28.6014,28.6282,68000.0
2011-09-14 13:25:00,32.01,32.05,31.98,32.0,56200.0,28.6193,28.655,28.5924,28.6103,56200.0
2011-09-14 13:30:00,32.01,32.05,32.01,32.04,46000.0,28.6193,28.655,28.6193,28.6461,46000.0
2011-09-14 13:35:00,32.05,32.23,32.03,32.22,171200.0,28.655,28.816,28.6371,28.807,171200.0
2011-09-14 13:40:00,32.23,32.24,32.19,32.24,97000.0,28.816,28.8249,28.7802,28.8249,97000.0
2011-09-14 13:45:00,32.23,32.25,32.21,32.24,76800.0,28.816,28.8338,28.7981,28.8249,76800.0
2011-09-14 13:50:00,32.24,32.26,32.16,32.22,121400.0,28.8249,28.8428,28.7534,28.807,121400.0
2011-09-14 13:55:00,32.2,32.2,32.1,32.13,131200.0,28.7891,28.7891,28.6997,28.7265,131200.0
2011-09-14 14:00:00,32.13,32.24,32.13,32.24,118000.0,28.7265,28.8249,28.7265,28.8249,118000.0
2011-09-14 14:05:00,32.24,32.32,32.24,32.26,158800.0,28.8249,28.8964,28.8249,28.8428,158800.0
2011-09-14 14:10:00,32.27,32.28,32.22,32.23,95000.0,28.8517,28.8607,28.807,28.816,95000.0
2011-09-14 14:15:00,32.22,32.33,32.22,32.31,66800.0,28.807,28.9054,28.807,28.8875,66800.0
2011-09-14 14:20:00,32.3,32.33,32.23,32.24,51800.0,28.8785,28.9054,28.816,28.8249,51800.0
2011-09-14 14:25:00,32.23,32.24,32.19,32.23,64600.0,28.816,28.8249,28.7802,28.816,64600.0
2011-09-14 14:30:00,32.23,32.24,32.17,32.19,62600.0,28.816,28.8249,28.7623,28.7802,62600.0
2011-09-14 14:35:00,32.19,32.2,32.15,32.17,76800.0,28.7802,28.7891,28.7444,28.7623,76800.0
2011-09-14 14:40:00,32.17,32.23,32.16,32.22,49200.0,28.7623,28.816,28.7534,28.807,49200.0
2011-09-14 14:45:00,32.21,32.22,32.16,32.2,49400.0,28.7981,28.807,28.7534,28.7891,49400.0
2011-09-14 14:50:00,32.2,32.22,32.17,32.2,73800.0,28.7891,28.807,28.7623,28.7891,73800.0
2011-09-14 14:55:00,32.2,32.21,32.18,32.19,114000.0,28.7891,28.7981,28.7712,28.7802,114000.0
2011-09-14 15:00:00,32.19,32.21,32.18,32.2,176800.0,28.7802,28.7981,28.7712,28.7891,176800.0
2011-09-14 15:05:00,32.2,32.27,32.19,32.26,122400.0,28.7891,28.8517,28.7802,28.8428,122400.0
2011-09-14 15:10:00,32.26,32.32,32.24,32.25,108800.0,28.8428,28.8964,28.8249,28.8338,108800.0
2011-09-14 15:15:00,32.24,32.27,32.24,32.25,124200.0,28.8249,28.8517,28.8249,28.8338,124200.0
2011-09-14 15:20:00,32.24,32.27,32.24,32.27,99800.0,28.8249,28.8517,28.8249,28.8517,99800.0
2011-09-14 15:25:00,32.27,32.28,32.23,32.24,237600.0,28.8517,28.8607,28.816,28.8249,237600.0
2011-09-14 15:30:00,32.24,32.26,32.21,32.21,182600.0,28.8249,28.8428,28.7981,28.7981,182600.0
2011-09-14 15:35:00,32.21,32.22,32.16,32.17,170400.0,28.7981,28.807,28.7534,28.7623,170400.0
2011-09-14 15:40:00,32.17,32.2,32.16,32.17,210200.0,28.7623,28.7891,28.7534,28.7623,210200.0
2011-09-14 15:45:00,32.17,32.19,32.01,32.08,285000.0,28.7623,28.7802,28.6193,28.6818,285000.0
2011-09-14 15:50:00,32.09,32.15,32.04,32.06,286600.0,28.6908,28.7444,28.6461,28.664,286600.0
2011-09-14 15:55:00,32.06,32.08,31.96,31.96,463000.0,28.664,28.6818,28.5746,28.5746,463000.0
2011-09-15 09:30:00,32.31,32.45,32.2,32.43,143200.0,28.8875,29.0126,28.7891,28.9948,143200.0
2011-09-15 09:35:00,32.41,32.5,32.31,32.47,126600.0,28.9769,29.0574,28.8875,29.0305,126600.0
2011-09-15 09:40:00,32.48,32.5,32.34,32.43,104400.0,29.0395,29.0574,28.9143,28.9948,104400.0
2011-09-15 09:45:00,32.45,32.48,32.33,32.43,83200.0,29.0126,29.0395,28.9054,28.9948,83200.0
2011-09-15 09:50:00,32.46,32.48,32.38,32.42,60800.0,29.0216,29.0395,28.9501,28.9858,60800.0
2011-09-15 09:55:00,32.41,32.49,32.41,32.42,68200.0,28.9769,29.0484,28.9769,28.9858,68200.0
2011-09-15 10:00:00,32.41,32.62,32.38,32.6,273400.0,28.9769,29.1646,28.9501,29.1468,273400.0
2011-09-15 10:05:00,32.6,32.65,32.57,32.61,97200.0,29.1468,29.1915,29.1199,29.1557,97200.0
2011-09-15 10:10:00,32.62,32.63,32.52,32.52,95000.0,29.1646,29.1736,29.0752,29.0752,95000.0
2011-09-15 10:15:00,32.52,32.54,32.44,32.5,69000.0,29.0752,29.0931,29.0037,29.0574,69000.0
2011-09-15 10:20:00,32.49,32.49,32.33,32.37,100400.0,29.0484,29.0484,28.9054,28.9411,100400.0
2011-09-15 10:25:00,32.35,32.38,32.27,32.31,72200.0,28.9232,28.9501,28.8517,28.8875,72200.0
2011-09-15 10:30:00,32.31,32.31,32.2,32.24,36400.0,28.8875,28.8875,28.7891,28.8249,36400.0
2011-09-15 10:35:00,32.24,32.24,32.1,32.12,66400.0,28.8249,28.8249,28.6997,28.7176,66400.0
2011-09-15 10:40:00,32.12,32.17,32.09,32.15,51600.0,28.7176,28.7623,28.6908,28.7444,51600.0
2011-09-15 10:45:00,32.14,32.29,32.13,32.23,113600.0,28.7355,28.8696,28.7265,28.816,113600.0
2011-09-15 10:50:00,32.24,32.24,32.15,32.16,52200.0,28.8249,28.8249,28.7444,28.7534,52200.0
2011-09-15 10:55:00,32.17,32.23,32.13,32.14,68000.0,28.7623,28.816,28.7265,28.7355,68000.0
2011-09-15 11:00:00,32.14,32.21,32.13,32.2,72400.0,28.7355,28.7981,28.7265,28.7891,72400.0
2011-09-15 11:05:00,32.2,32.26,32.19,32.21,60200.0,28.7891,28.8428,28.7802,28.7981,60200.0
2011-09-15 11:10:00,32.21,32.24,32.13,32.13,45600.0,28.7981,28.8249,28.7265,28.7265,45600.0
2011-09-15 11:15:00,32.13,32.23,32.12,32.2,32000.0,28.7265,28.816,28.7176,28.7891,32000.0
2011-09-15 11:20:00,32.2,32.23,32.18,32.19,32400.0,28.7891,28.816,28.7712,28.7802,32400.0
2011-09-15 11:25:00,32.18,32.21,32.13,32.21,53400.0,28.7712,28.7981,28.7265,28.7981,53400.0
2011-09-15 11:30:00,32.21,32.23,32.16,32.21,91400.0,28.7981,28.816,28.7534,28.7981,91400.0
2011-09-15 11:35:00,32.22,32.27,32.2,32.25,105400.0,28.807,28.8517,28.7891,28.8338,105400.0
2011-09-15 11:40:00,32.26,32.3,32.24,32.29,67800.0,28.8428,28.8785,28.8249,28.8696,67800.0
2011-09-15 11:45:00,32.31,32.31,32.24,32.24,77400.0,28.8875,28.8875,28.8249,28.8249,77400.0
2011-09-15 11:50:00,32.25,32.27,32.2,32.26,130800.0,28.8338,28.8517,28.7891,28.8428,130800.0
2011-09-15 11:55:00,32.27,32.3,32.23,32.29,63800.0,28.8517,28.8785,28.816,28.8696,63800.0
2011-09-15 12:00:00,32.28,32.32,32.24,32.32,125600.0,28.8607,28.8964,28.8249,28.8964,125600.0
2011-09-15 12:05:00,32.32,32.36,32.24,32.36,45200.0,28.8964,28.9322,28.8249,28.9322,45200.0
2011-09-15 12:10:00,32.37,32.42,32.3,32.33,103200.0,28.9411,28.9858,28.8785,28.9054,103200.0
2011-09-15 12:15:00,32.32,32.41,32.32,32.37,40400.0,28.8964,28.9769,28.8964,28.9411,40400.0
2011-09-15 12:20:00,32.38,32.38,32.29,32.29,30800.0,28.9501,28.9501,28.8696,28.8696,30800.0
2011-09-15 12:25:00,32.29,32.34,32.29,32.33,22800.0,28.8696,28.9143,28.8696,28.9054,22800.0
2011-09-15 12:30:00,32.33,32.41,32.3,32.35,44400.0,28.9054,28.9769,28.8785,28.9232,44400.0
2011-09-15 12:35:00,32.35,32.42,32.35,32.4,34800.0,28.9232,28.9858,28.9232,28.9679,34800.0
2011-09-15 12:40:00,32.39,32.42,32.37,32.37,33800.0,28.959,28.9858,28.9411,28.9411,33800.0
2011-09-15 12:45:00,32.37,32.42,32.34,32.34,129800.0,28.9411,28.9858,28.9143,28.9143,129800.0
2011-09-15 12:50:00,32.34,32.35,32.27,32.28,23200.0,28.9143,28.9232,28.8517,28.8607,23200.0
2011-09-15 12:55:00,32.27,32.31,32.27,32.28,43600.0,28.8517,28.8875,28.8517,28.8607,43600.0
2011-09-15 13:00:00,32.29,32.42,32.27,32.4,48200.0,28.8696,28.9858,28.8517,28.9679,48200.0
2011-09-15 13:05:00,32.4,32.46,32.4,32.44,52000.0,28.9679,29.0216,28.9679,29.0037,52000.0
2011-09-15 13:10:00,32.44,32.47,32.41,32.41,43800.0,29.0037,29.0305,28.9769,28.9769,43800.0
2011-09-15 13:15:00,32.41,32.42,32.38,32.39,42400.0,28.9769,28.9858,28.9501,28.959,42400.0
2011-09-15 13:20:00,32.4,32.44,32.39,32.42,26600.0,28.9679,29.0037,28.959,28.9858,26600.0
2011-09-15 13:25:00,32.42,32.44,32.39,32.39,29400.0,28.9858,29.0037,28.959,28.959,29400.0
2011-09-15 13:30:00,32.38,32.43,32.38,32.4,61200.0,28.9501,28.9948,28.9501,28.9679,61200.0
2011-09-15 13:35:00,32.4,32.42,32.37,32.4,53200.0,28.9679,28.9858,28.9411,28.9679,53200.0
2011-09-15 13:40:00,32.38,32.43,32.38,32.41,45400.0,28.9501,28.9948,28.9501,28.9769,45400.0
2011-09-15 13:45:00,32.42,32.45,32.35,32.38,105800.0,28.9858,29.0126,28.9232,28.9501,105800.0
2011-09-15 13:50:00,32.39,32.45,32.34,32.45,36400.0,28.959,29.0126,28.9143,29.0126,36400.0
2011-09-15 13:55:00,32.44,32.46,32.41,32.45,20400.0,29.0037,29.0216,28.9769,29.0126,20400.0
2011-09-15 14:00:00,32.45,32.49,32.44,32.49,68800.0,29.0126,29.0484,29.0037,29.0484,68800.0
2011-09-15 14:05:00,32.49,32.49,32.43,32.46,54600.0,29.0484,29.0484,28.9948,29.0216,54600.0
2011-09-15 14:10:00,32.46,32.5,32.45,32.48,94000.0,29.0216,29.0574,29.0126,29.0395,94000.0
2011-09-15 14:15:00,32.48,32.5,32.45,32.49,49000.0,29.0395,29.0574,29.0126,29.0484,49000.0
2011-09-15 14:20:00,32.48,32.48,32.43,32.45,47600.0,29.0395,29.0395,28.9948,29.0126,47600.0
2011-09-15 14:25:00,32.44,32.49,32.43,32.49,39600.0,29.0037,29.0484,28.9948,29.0484,39600.0
2011-09-15 14:30:00,32.48,32.54,32.48,32.54,73800.0,29.0395,29.0931,29.0395,29.0931,73800.0
2011-09-15 14:35:00,32.55,32.55,32.48,32.49,55000.0,29.1021,29.1021,29.0395,29.0484,55000.0
2011-09-15 14:40:00,32.49,32.51,32.48,32.49,44000.0,29.0484,29.0663,29.0395,29.0484,44000.0
2011-09-15 14:45:00,32.49,32.52,32.46,32.5,80000.0,29.0484,29.0752,29.0216,29.0574,80000.0
2011-09-15 14:50:00,32.49,32.54,32.47,32.53,43000.0,29.0484,29.0931,29.0305,29.0842,43000.0
2011-09-15 14:55:00,32.53,32.55,32.51,32.52,71200.0,29.0842,29.1021,29.0663,29.0752,71200.0
2011-09-15 15:00:00,32.52,32.58,32.51,32.55,140600.0,29.0752,29.1289,29.0663,29.1021,140600.0
2011-09-15 15:05:00,32.54,32.58,32.53,32.53,78400.0,29.0931,29.1289,29.0842,29.0842,78400.0
2011-09-15 15:10:00,32.53,32.56,32.52,32.55,76600.0,29.0842,29.111,29.0752,29.1021,76600.0
2011-09-15 15:15:00,32.55,32.56,32.47,32.48,95600.0,29.1021,29.111,29.0305,29.0395,95600.0
2011-09-15 15:20:00,32.48,32.52,32.47,32.49,85200.0,29.0395,29.0752,29.0305,29.0484,85200.0
2011-09-15 15:25:00,32.49,32.49,32.44,32.47,151600.0,29.0484,29.0484,29.0037,29.0305,151600.0
2011-09-15 15:30:00,32.47,32.54,32.45,32.54,176200.0,29.0305,29.0931,29.0126,29.0931,176200.0
2011-09-15 15:35:00,32.54,32.55,32.49,32.52,147000.0,29.0931,29.1021,29.0484,29.0752,147000.0
2011-09-15 15:40:00,32.52,32.57,32.48,32.56,149600.0,29.0752,29.1199,29.0395,29.111,149600.0
2011-09-15 15:45:00,32.56,32.57,32.49,32.56,274400.0,29.111,29.1199,29.0484,29.111,274400.0
2011-09-15 15:50:00,32.56,32.56,32.49,32.52,196600.0,29.111,29.111,29.0484,29.0752,196600.0
2011-09-15 15:55:00,32.52,32.56,32.49,32.56,266600.0,29.0752,29.111,29.0484,29.111,266600.0
2011-09-16 09:30:00,32.63,32.89,32.23,32.82,1449600.0,29.1736,29.406,28.816,29.3435,1449600.0
2011-09-16 09:35:00,32.81,32.86,32.66,32.67,81200.0,29.3345,29.3792,29.2004,29.2093,81200.0
2011-09-16 09:40:00,32.67,32.68,32.51,32.53,125800.0,29.2093,29.2183,29.0663,29.0842,125800.0
2011-09-16 09:45:00,32.54,32.59,32.52,32.56,81400.0,29.0931,29.1378,29.0752,29.111,81400.0
2011-09-16 09:50:00,32.54,32.6,32.51,32.59,53400.0,29.0931,29.1468,29.0663,29.1378,53400.0
2011-09-16 09:55:00,32.6,32.6,32.43,32.44,59800.0,29.1468,29.1468,28.9948,29.0037,59800.0
2011-09-16 10:00:00,32.45,32.52,32.44,32.51,93000.0,29.0126,29.0752,29.0037,29.0663,93000.0
2011-09-16 10:05:00,32.51,32.55,32.46,32.52,52800.0,29.0663,29.1021,29.0216,29.0752,52800.0
2011-09-16 10:10:00,32.55,32.64,32.52,32.64,55200.0,29.1021,29.1825,29.0752,29.1825,55200.0
2011-09-16 10:15:00,32.66,32.67,32.55,32.55,27600.0,29.2004,29.2093,29.1021,29.1021,27600.0
2011-09-16 10:20:00,32.57,32.57,32.44,32.49,34400.0,29.1199,29.1199,29.0037,29.0484,34400.0
2011-09-16 10:25:00,32.49,32.52,32.42,32.43,31800.0,29.0484,29.0752,28.9858,28.9948,31800.0
2011-09-16 10:30:00,32.45,32.5,32.41,32.48,35800.0,29.0126,29.0574,28.9769,29.0395,35800.0
2011-09-16 10:35:00,32.49,32.5,32.42,32.45,17200.0,29.0484,29.0574,28.9858,29.0126,17200.0
2011-09-16 10:40:00,32.46,32.52,32.31,32.32,36200.0,29.0216,29.0752,28.8875,28.8964,36200.0
2011-09-16 10:45:00,32.31,32.35,32.24,32.26,32200.0,28.8875,28.9232,28.8249,28.8428,32200.0
2011-09-16 10:50:00,32.27,32.31,32.21,32.22,37400.0,28.8517,28.8875,28.7981,28.807,37400.0
2011-09-16 10:55:00,32.23,32.25,32.19,32.25,30400.0,28.816,28.8338,28.7802,28.8338,30400.0
2011-09-16 11:00:00,32.27,32.33,32.19,32.24,69400.0,28.8517,28.9054,28.7802,28.8249,69400.0
2011-09-16 11:05:00,32.26,32.31,32.24,32.3,50800.0,28.8428,28.8875,28.8249,28.8785,50800.0
2011-09-16 11:10:00,32.31,32.42,32.31,32.35,53800.0,28.8875,28.9858,28.8875,28.9232,53800.0
2011-09-16 11:15:00,32.35,32.35,32.27,32.33,37800.0,28.9232,28.9232,28.8517,28.9054,37800.0
2011-09-16 11:20:00,32.31,32.33,32.22,32.23,15200.0,28.8875,28.9054,28.807,28.816,15200.0
2011-09-16 11:25:00,32.24,32.31,32.2,32.28,15200.0,28.8249,28.8875,28.7891,28.8607,15200.0
2011-09-16 11:30:00,32.28,32.36,32.22,32.35,23000.0,28.8607,28.9322,28.807,28.9232,23000.0
2011-09-16 11:35:00,32.35,32.35,32.3,32.3,30200.0,28.9232,28.9232,28.8785,28.8785,30200.0
2011-09-16 11:40:00,32.29,32.34,32.29,32.34,48400.0,28.8696,28.9143,28.8696,28.9143,48400.0
2011-09-16 11:45:00,32.35,32.38,32.35,32.37,36400.0,28.9232,28.9501,28.9232,28.9411,36400.0
2011-09-16 11:50:00,32.38,32.43,32.37,32.42,34600.0,28.9501,28.9948,28.9411,28.9858,34600.0
2011-09-16 11:55:00,32.4,32.45,32.39,32.41,30800.0,28.9679,29.0126,28.959,28.9769,30800.0
2011-09-16 12:00:00,32.42,32.45,32.42,32.43,14600.0,28.9858,29.0126,28.9858,28.9948,14600.0
2011-09-16 12:05:00,32.43,32.48,32.41,32.45,18000.0,28.9948,29.0395,28.9769,29.0126,18000.0
2011-09-16 12:10:00,32.44,32.47,32.42,32.44,12600.0,29.0037,29.0305,28.9858,29.0037,12600.0
2011-09-16 12:15:00,32.43,32.46,32.43,32.44,15400.0,28.9948,29.0216,28.9948,29.0037,15400.0
2011-09-16 12:20:00,32.43,32.44,32.41,32.43,11800.0,28.9948,29.0037,28.9769,28.9948,11800.0
2011-09-16 12:25:00,32.42,32.51,32.42,32.47,29400.0,28.9858,29.0663,28.9858,29.0305,29400.0
2011-09-16 12:30:00,32.48,32.51,32.46,32.49,13600.0,29.0395,29.0663,29.0216,29.0484,13600.0
2011-09-16 12:35:00,32.49,32.56,32.49,32.52,30800.0,29.0484,29.111,29.0484,29.0752,30800.0
2011-09-16 12:40:00,32.53,32.53,32.52,32.52,6000.0,29.0842,29.0842,29.0752,29.0752,6000.0
2011-09-16 12:45:00,32.53,32.57,32.53,32.53,23200.0,29.0842,29.1199,29.0842,29.0842,23200.0
2011-09-16 12:50:00,32.53,32.56,32.49,32.52,20800.0,29.0842,29.111,29.0484,29.0752,20800.0
2011-09-16 12:55:00,32.52,32.55,32.5,32.52,9200.0,29.0752,29.1021,29.0574,29.0752,9200.0
2011-09-16 13:00:00,32.51,32.51,32.47,32.49,17000.0,29.0663,29.0663,29.0305,29.0484,17000.0
2011-09-16 13:05:00,32.49,32.52,32.46,32.48,28200.0,29.0484,29.0752,29.0216,29.0395,28200.0
2011-09-16 13:10:00,32.48,32.5,32.46,32.48,37400.0,29.0395,29.0574,29.0216,29.0395,37400.0
2011-09-16 13:15:00,32.49,32.52,32.47,32.49,14400.0,29.0484,29.0752,29.0305,29.0484,14400.0
2011-09-16 13:20:00,32.49,32.51,32.46,32.49,16000.0,29.0484,29.0663,29.0216,29.0484,16000.0
2011-09-16 13:25:00,32.49,32.51,32.47,32.49,13400.0,29.0484,29.0663,29.0305,29.0484,13400.0
2011-09-16 13:30:00,32.49,32.52,32.46,32.47,15200.0,29.0484,29.0752,29.0216,29.0305,15200.0
2011-09-16 13:35:00,32.47,32.47,32.4,32.45,34800.0,29.0305,29.0305,28.9679,29.0126,34800.0
2011-09-16 13:40:00,32.45,32.48,32.43,32.46,10600.0,29.0126,29.0395,28.9948,29.0216,10600.0
2011-09-16 13:45:00,32.45,32.46,32.41,32.43,39600.0,29.0126,29.0216,28.9769,28.9948,39600.0
2011-09-16 13:50:00,32.43,32.46,32.42,32.43,8000.0,28.9948,29.0216,28.9858,28.9948,8000.0
2011-09-16 13:55:00,32.44,32.48,32.43,32.46,14200.0,29.0037,29.0395,28.9948,29.0216,14200.0
2011-09-16 14:00:00,32.46,32.49,32.45,32.47,26000.0,29.0216,29.0484,29.0126,29.0305,26000.0
2011-09-16 14:05:00,32.48,32.54,32.47,32.52,24000.0,29.0395,29.0931,29.0305,29.0752,24000.0
2011-09-16 14:10:00,32.52,32.54,32.51,32.51,13600.0,29.0752,29.0931,29.0663,29.0663,13600.0
2011-09-16 14:15:00,32.51,32.52,32.47,32.49,20000.0,29.0663,29.0752,29.0305,29.0484,20000.0
2011-09-16 14:20:00,32.49,32.51,32.47,32.48,13200.0,29.0484,29.0663,29.0305,29.0395,13200.0
2011-09-16 14:25:00,32.5,32.52,32.45,32.46,26200.0,29.0574,29.0752,29.0126,29.0216,26200.0
2011-09-16 14:30:00,32.46,32.52,32.46,32.52,13200.0,29.0216,29.0752,29.0216,29.0752,13200.0
2011-09-16 14:35:00,32.52,32.56,32.51,32.54,44000.0,29.0752,29.111,29.0663,29.0931,44000.0
2011-09-16 14:40:00,32.55,32.55,32.51,32.54,18200.0,29.1021,29.1021,29.0663,29.0931,18200.0
2011-09-16 14:45:00,32.52,32.56,32.52,32.54,18600.0,29.0752,29.111,29.0752,29.0931,18600.0
2011-09-16 14:50:00,32.55,32.56,32.54,32.56,27200.0,29.1021,29.111,29.0931,29.111,27200.0
2011-09-16 14:55:00,32.55,32.56,32.52,32.55,28400.0,29.1021,29.111,29.0752,29.1021,28400.0
2011-09-16 15:00:00,32.55,32.56,32.52,32.55,35400.0,29.1021,29.111,29.0752,29.1021,35400.0
2011-09-16 15:05:00,32.54,32.55,32.51,32.51,39600.0,29.0931,29.1021,29.0663,29.0663,39600.0
2011-09-16 15:10:00,32.52,32.55,32.51,32.53,32800.0,29.0752,29.1021,29.0663,29.0842,32800.0
2011-09-16 15:15:00,32.52,32.55,32.49,32.52,31200.0,29.0752,29.1021,29.0484,29.0752,31200.0
2011-09-16 15:20:00,32.52,32.52,32.48,32.5,49800.0,29.0752,29.0752,29.0395,29.0574,49800.0
2011-09-16 15:25:00,32.51,32.51,32.44,32.45,69800.0,29.0663,29.0663,29.0037,29.0126,69800.0
2011-09-16 15:30:00,32.46,32.55,32.45,32.54,40200.0,29.0216,29.1021,29.0126,29.0931,40200.0
2011-09-16 15:35:00,32.54,32.54,32.48,32.49,39400.0,29.0931,29.0931,29.0395,29.0484,39400.0
2011-09-16 15:40:00,32.49,32.51,32.47,32.5,49000.0,29.0484,29.0663,29.0305,29.0574,49000.0
2011-09-16 15:45:00,32.51,32.58,32.5,32.56,99200.0,29.0663,29.1289,29.0574,29.111,99200.0
2011-09-16 15:50:00,32.56,32.59,32.55,32.58,114800.0,29.111,29.1378,29.1021,29.1289,114800.0
2011-09-16 15:55:00,32.59,32.62,32.58,32.62,222400.0,29.1378,29.1646,29.1289,29.1646,222400.0
2011-09-19 09:30:00,32.21,32.21,31.72,31.79,100600.0,28.7981,28.7981,28.36,28.4226,100600.0
2011-09-19 09:35:00,31.8,31.84,31.75,31.83,44200.0,28.4315,28.4673,28.3868,28.4583,44200.0
2011-09-19 09:40:00,31.82,31.91,31.76,31.87,42800.0,28.4494,28.5298,28.3957,28.4941,42800.0
2011-09-19 09:45:00,31.87,31.91,31.75,31.82,52000.0,28.4941,28.5298,28.3868,28.4494,52000.0
2011-09-19 09:50:00,31.81,31.82,31.75,31.8,52600.0,28.4404,28.4494,28.3868,28.4315,52600.0
2011-09-19 09:55:00,31.78,31.8,31.73,31.76,51800.0,28.4136,28.4315,28.3689,28.3957,51800.0
2011-09-19 10:00:00,31.73,31.8,31.72,31.79,45400.0,28.3689,28.4315,28.36,28.4226,45400.0
2011-09-19 10:05:00,31.79,31.85,31.76,31.83,25000.0,28.4226,28.4762,28.3957,28.4583,25000.0
2011-09-19 10:10:00,31.81,31.82,31.74,31.77,34400.0,28.4404,28.4494,28.3779,28.4047,34400.0
2011-09-19 10:15:00,31.79,31.84,31.71,31.83,66600.0,28.4226,28.4673,28.351,28.4583,66600.0
2011-09-19 10:20:00,31.83,31.83,31.74,31.79,23400.0,28.4583,28.4583,28.3779,28.4226,23400.0
2011-09-19 10:25:00,31.78,31.9,31.75,31.9,44400.0,28.4136,28.5209,28.3868,28.5209,44400.0
2011-09-19 10:30:00,31.9,31.94,31.82,31.82,39400.0,28.5209,28.5567,28.4494,28.4494,39400.0
2011-09-19 10:35:00,31.83,31.88,31.8,31.8,38000.0,28.4583,28.503,28.4315,28.4315,38000.0
2011-09-19 10:40:00,31.82,31.86,31.76,31.83,45800.0,28.4494,28.4851,28.3957,28.4583,45800.0
2011-09-19 10:45:00,31.82,31.86,31.81,31.83,34800.0,28.4494,28.4851,28.4404,28.4583,34800.0
2011-09-19 10:50:00,31.84,31.86,31.8,31.81,59600.0,28.4673,28.4851,28.4315,28.4404,59600.0
2011-09-19 10:55:00,31.82,31.85,31.75,31.79,52800.0,28.4494,28.4762,28.3868,28.4226,52800.0
2011-09-19 11:00:00,31.79,31.86,31.79,31.86,45200.0,28.4226,28.4851,28.4226,28.4851,45200.0
2011-09-19 11:05:00,31.86,31.9,31.84,31.88,46600.0,28.4851,28.5209,28.4673,28.503,46600.0
2011-09-19 11:10:00,31.89,31.99,31.87,31.97,115200.0,28.512,28.6014,28.4941,28.5835,115200.0
2011-09-19 11:15:00,31.97,32.01,31.94,31.96,15000.0,28.5835,28.6193,28.5567,28.5746,15000.0
2011-09-19 11:20:00,31.96,32.09,31.96,32.06,40200.0,28.5746,28.6908,28.5746,28.664,40200.0
2011-09-19 11:25:00,32.05,32.05,31.96,31.96,30800.0,28.655,28.655,28.5746,28.5746,30800.0
2011-09-19 11:30:00,31.97,31.98,31.91,31.92,28800.0,28.5835,28.5924,28.5298,28.5388,28800.0
2011-09-19 11:35:00,31.93,32.09,31.93,32.08,36400.0,28.5477,28.6908,28.5477,28.6818,36400.0
2011-09-19 11:40:00,32.08,32.16,32.07,32.1,39200.0,28.6818,28.7534,28.6729,28.6997,39200.0
2011-09-19 11:45:00,32.1,32.28,32.1,32.22,59600.0,28.6997,28.8607,28.6997,28.807,59600.0
2011-09-19 11:50:00,32.22,32.22,32.13,32.13,24600.0,28.807,28.807,28.7265,28.7265,24600.0
2011-09-19 11:55:00,32.13,32.13,32.08,32.09,19800.0,28.7265,28.7265,28.6818,28.6908,19800.0
2011-09-19 12:00:00,32.09,32.17,32.09,32.13,12800.0,28.6908,28.7623,28.6908,28.7265,12800.0
2011-09-19 12:05:00,32.13,32.16,32.09,32.11,17800.0,28.7265,28.7534,28.6908,28.7087,17800.0
2011-09-19 12:10:00,32.1,32.12,32.04,32.07,37800.0,28.6997,28.7176,28.6461,28.6729,37800.0
2011-09-19 12:15:00,32.07,32.09,32.0,32.04,23800.0,28.6729,28.6908,28.6103,28.6461,23800.0
2011-09-19 12:20:00,32.02,32.02,31.94,31.94,24600.0,28.6282,28.6282,28.5567,28.5567,24600.0
2011-09-19 12:25:00,31.93,31.96,31.92,31.93,19800.0,28.5477,28.5746,28.5388,28.5477,19800.0
2011-09-19 12:30:00,31.93,31.99,31.89,31.93,76600.0,28.5477,28.6014,28.512,28.5477,76600.0
2011-09-19 12:35:00,31.92,31.95,31.86,31.88,19000.0,28.5388,28.5656,28.4851,28.503,19000.0
2011-09-19 12:40:00,31.88,31.89,31.86,31.89,28400.0,28.503,28.512,28.4851,28.512,28400.0
2011-09-19 12:45:00,31.88,31.89,31.79,31.81,30800.0,28.503,28.512,28.4226,28.4404,30800.0
2011-09-19 12:50:00,31.81,31.83,31.76,31.79,36200.0,28.4404,28.4583,28.3957,28.4226,36200.0
2011-09-19 12:55:00,31.79,31.82,31.75,31.8,23000.0,28.4226,28.4494,28.3868,28.4315,23000.0
2011-09-19 13:00:00,31.78,31.8,31.74,31.8,26600.0,28.4136,28.4315,28.3779,28.4315,26600.0
2011-09-19 13:05:00,31.78,31.85,31.77,31.84,34200.0,28.4136,28.4762,28.4047,28.4673,34200.0
2011-09-19 13:10:00,31.85,31.85,31.78,31.8,21800.0,28.4762,28.4762,28.4136,28.4315,21800.0
2011-09-19 13:15:00,31.79,31.82,31.74,31.81,33800.0,28.4226,28.4494,28.3779,28.4404,33800.0
2011-09-19 13:20:00,31.79,31.84,31.78,31.84,43000.0,28.4226,28.4673,28.4136,28.4673,43000.0
2011-09-19 13:25:00,31.84,31.85,31.77,31.83,52200.0,28.4673,28.4762,28.4047,28.4583,52200.0
2011-09-19 13:30:00,31.84,31.86,31.8,31.84,30800.0,28.4673,28.4851,28.4315,28.4673,30800.0
2011-09-19 13:35:00,31.84,31.89,31.84,31.85,34200.0,28.4673,28.512,28.4673,28.4762,34200.0
2011-09-19 13:40:00,31.85,31.9,31.85,31.9,18600.0,28.4762,28.5209,28.4762,28.5209,18600.0
2011-09-19 13:45:00,31.89,31.93,31.88,31.92,66600.0,28.512,28.5477,28.503,28.5388,66600.0
2011-09-19 13:50:00,31.92,31.94,31.9,31.9,15200.0,28.5388,28.5567,28.5209,28.5209,15200.0
2011-09-19 13:55:00,31.92,31.96,31.91,31.94,33400.0,28.5388,28.5746,28.5298,28.5567,33400.0
2011-09-19 14:00:00,31.93,31.93,31.86,31.87,41200.0,28.5477,28.5477,28.4851,28.4941,41200.0
2011-09-19 14:05:00,31.87,31.98,31.85,31.92,55400.0,28.4941,28.5924,28.4762,28.5388,55400.0
2011-09-19 14:10:00,31.91,31.99,31.91,31.97,67000.0,28.5298,28.6014,28.5298,28.5835,67000.0
2011-09-19 14:15:00,31.96,32.0,31.93,31.98,32200.0,28.5746,28.6103,28.5477,28.5924,32200.0
2011-09-19 14:20:00,31.99,32.0,31.95,31.95,35800.0,28.6014,28.6103,28.5656,28.5656,35800.0
2011-09-19 14:25:00,31.96,31.97,31.89,31.92,48200.0,28.5746,28.5835,28.512,28.5388,48200.0
2011-09-19 14:30:00,31.92,31.97,31.91,31.95,41200.0,28.5388,28.5835,28.5298,28.5656,41200.0
2011-09-19 14:35:00,31.95,32.04,31.95,32.02,49400.0,28.5656,28.6461,28.5656,28.6282,49400.0
2011-09-19 14:40:00,32.04,32.08,32.01,32.06,75400.0,28.6461,28.6818,28.6193,28.664,75400.0
2011-09-19 14:45:00,32.03,32.06,31.98,32.06,44800.0,28.6371,28.664,28.5924,28.664,44800.0
2011-09-19 14:50:00,32.06,32.11,32.0,32.01,54000.0,28.664,28.7087,28.6103,28.6193,54000.0
2011-09-19 14:55:00,32.01,32.02,31.96,31.97,55400.0,28.6193,28.6282,28.5746,28.5835,55400.0
2011-09-19 15:00:00,31.96,31.99,31.93,31.97,44600.0,28.5746,28.6014,28.5477,28.5835,44600.0
2011-09-19 15:05:00,31.96,31.98,31.92,31.93,61200.0,28.5746,28.5924,28.5388,28.5477,61200.0
2011-09-19 15:10:00,31.93,32.14,31.92,32.13,335000.0,28.5477,28.7355,28.5388,28.7265,335000.0
2011-09-19 15:15:00,32.13,32.24,32.1,32.13,259400.0,28.7265,28.8249,28.6997,28.7265,259400.0
2011-09-19 15:20:00,32.13,32.25,32.13,32.18,225000.0,28.7265,28.8338,28.7265,28.7712,225000.0
2011-09-19 15:25:00,32.18,32.22,32.1,32.22,105600.0,28.7712,28.807,28.6997,28.807,105600.0
2011-09-19 15:30:00,32.21,32.25,32.16,32.18,244200.0,28.7981,28.8338,28.7534,28.7712,244200.0
2011-09-19 15:35:00,32.18,32.22,32.13,32.18,240800.0,28.7712,28.807,28.7265,28.7712,240800.0
2011-09-19 15:40:00,32.17,32.2,32.12,32.15,143600.0,28.7623,28.7891,28.7176,28.7444,143600.0
2011-09-19 15:45:00,32.16,32.16,32.05,32.1,191200.0,28.7534,28.7534,28.655,28.6997,191200.0
2011-09-19 15:50:00,32.12,32.15,32.06,32.09,210200.0,28.7176,28.7444,28.664,28.6908,210200.0
2011-09-19 15:55:00,32.08,32.13,32.0,32.02,457600.0,28.6818,28.7265,28.6103,28.6282,457600.0
2011-09-20 09:30:00,32.1,32.44,32.1,32.38,195800.0,28.6997,29.0037,28.6997,28.9501,195800.0
2011-09-20 09:35:00,32.38,32.42,32.35,32.37,78600.0,28.9501,28.9858,28.9232,28.9411,78600.0
2011-09-20 09:40:00,32.37,32.4,32.33,32.35,114800.0,28.9411,28.9679,28.9054,28.9232,114800.0
2011-09-20 09:45:00,32.35,32.38,32.25,32.32,66200.0,28.9232,28.9501,28.8338,28.8964,66200.0
2011-09-20 09:50:00,32.33,32.34,32.24,32.29,75000.0,28.9054,28.9143,28.8249,28.8696,75000.0
2011-09-20 09:55:00,32.27,32.48,32.27,32.46,87600.0,28.8517,29.0395,28.8517,29.0216,87600.0
2011-09-20 10:00:00,32.46,32.58,32.44,32.54,71600.0,29.0216,29.1289,29.0037,29.0931,71600.0
2011-09-20 10:05:00,32.56,32.6,32.47,32.47,31400.0,29.111,29.1468,29.0305,29.0305,31400.0
2011-09-20 10:10:00,32.46,32.52,32.4,32.52,35000.0,29.0216,29.0752,28.9679,29.0752,35000.0
2011-09-20 10:15:00,32.54,32.64,32.52,32.64,34400.0,29.0931,29.1825,29.0752,29.1825,34400.0
2011-09-20 10:20:00,32.64,32.66,32.59,32.65,91000.0,29.1825,29.2004,29.1378,29.1915,91000.0
2011-09-20 10:25:00,32.65,32.71,32.64,32.7,52800.0,29.1915,29.2451,29.1825,29.2362,52800.0
2011-09-20 10:30:00,32.7,32.74,32.66,32.69,65400.0,29.2362,29.2719,29.2004,29.2272,65400.0
2011-09-20 10:35:00,32.7,32.8,32.69,32.71,90000.0,29.2362,29.3256,29.2272,29.2451,90000.0
2011-09-20 10:40:00,32.73,32.85,32.71,32.77,106600.0,29.263,29.3703,29.2451,29.2988,106600.0
2011-09-20 10:45:00,32.77,32.8,32.68,32.77,115800.0,29.2988,29.3256,29.2183,29.2988,115800.0
2011-09-20 10:50:00,32.77,32.79,32.7,32.75,28200.0,29.2988,29.3166,29.2362,29.2809,28200.0
2011-09-20 10:55:00,32.76,32.77,32.69,32.74,25400.0,29.2898,29.2988,29.2272,29.2719,25400.0
2011-09-20 11:00:00,32.75,32.81,32.73,32.76,33600.0,29.2809,29.3345,29.263,29.2898,33600.0
2011-09-20 11:05:00,32.75,32.79,32.67,32.69,29000.0,29.2809,29.3166,29.2093,29.2272,29000.0
2011-09-20 11:10:00,32.69,32.72,32.65,32.69,35400.0,29.2272,29.254,29.1915,29.2272,35400.0
2011-09-20 11:15:00,32.71,32.74,32.65,32.65,30000.0,29.2451,29.2719,29.1915,29.1915,30000.0
2011-09-20 11:20:00,32.65,32.66,32.58,32.61,39600.0,29.1915,29.2004,29.1289,29.1557,39600.0
2011-09-20 11:25:00,32.6,32.6,32.52,32.59,42600.0,29.1468,29.1468,29.0752,29.1378,42600.0
2011-09-20 11:30:00,32.59,32.59,32.51,32.59,29600.0,29.1378,29.1378,29.0663,29.1378,29600.0
2011-09-20 11:35:00,32.6,32.62,32.58,32.59,23200.0,29.1468,29.1646,29.1289,29.1378,23200.0
2011-09-20 11:40:00,32.59,32.63,32.58,32.59,25000.0,29.1378,29.1736,29.1289,29.1378,25000.0
2011-09-20 11:45:00,32.6,32.65,32.58,32.63,19600.0,29.1468,29.1915,29.1289,29.1736,19600.0
2011-09-20 11:50:00,32.65,32.72,32.64,32.71,23600.0,29.1915,29.254,29.1825,29.2451,23600.0
2011-09-20 11:55:00,32.71,32.74,32.68,32.69,33600.0,29.2451,29.2719,29.2183,29.2272,33600.0
2011-09-20 12:00:00,32.72,32.72,32.6,32.62,35800.0,29.254,29.254,29.1468,29.1646,35800.0
2011-09-20 12:05:00,32.61,32.62,32.56,32.58,37400.0,29.1557,29.1646,29.111,29.1289,37400.0
2011-09-20 12:10:00,32.59,32.6,32.56,32.59,10400.0,29.1378,29.1468,29.111,29.1378,10400.0
2011-09-20 12:15:00,32.6,32.67,32.6,32.63,28000.0,29.1468,29.2093,29.1468,29.1736,28000.0
2011-09-20 12:20:00,32.63,32.7,32.63,32.66,32000.0,29.1736,29.2362,29.1736,29.2004,32000.0
2011-09-20 12:25:00,32.66,32.68,32.63,32.65,22600.0,29.2004,29.2183,29.1736,29.1915,22600.0
2011-09-20 12:30:00,32.65,32.67,32.63,32.67,48800.0,29.1915,29.2093,29.1736,29.2093,48800.0
2011-09-20 12:35:00,32.67,32.67,32.58,32.58,33000.0,29.2093,29.2093,29.1289,29.1289,33000.0
2011-09-20 12:40:00,32.58,32.59,32.53,32.55,53600.0,29.1289,29.1378,29.0842,29.1021,53600.0
2011-09-20 12:45:00,32.55,32.6,32.55,32.57,32000.0,29.1021,29.1468,29.1021,29.1199,32000.0
2011-09-20 12:50:00,32.57,32.66,32.57,32.66,31800.0,29.1199,29.2004,29.1199,29.2004,31800.0
2011-09-20 12:55:00,32.64,32.68,32.63,32.63,22000.0,29.1825,29.2183,29.1736,29.1736,22000.0
2011-09-20 13:00:00,32.63,32.69,32.63,32.68,39000.0,29.1736,29.2272,29.1736,29.2183,39000.0
2011-09-20 13:05:00,32.69,32.69,32.63,32.65,26600.0,29.2272,29.2272,29.1736,29.1915,26600.0
2011-09-20 13:10:00,32.65,32.71,32.63,32.7,24800.0,29.1915,29.2451,29.1736,29.2362,24800.0
2011-09-20 13:15:00,32.7,32.71,32.62,32.63,21000.0,29.2362,29.2451,29.1646,29.1736,21000.0
2011-09-20 13:20:00,32.63,32.63,32.58,32.62,16800.0,29.1736,29.1736,29.1289,29.1646,16800.0
2011-09-20 13:25:00,32.61,32.63,32.6,32.61,19800.0,29.1557,29.1736,29.1468,29.1557,19800.0
2011-09-20 13:30:00,32.61,32.62,32.59,32.6,25800.0,29.1557,29.1646,29.1378,29.1468,25800.0
2011-09-20 13:35:00,32.6,32.64,32.59,32.59,19400.0,29.1468,29.1825,29.1378,29.1378,19400.0
2011-09-20 13:40:00,32.59,32.59,32.52,32.55,29200.0,29.1378,29.1378,29.0752,29.1021,29200.0
2011-09-20 13:45:00,32.53,32.61,32.52,32.61,46400.0,29.0842,29.1557,29.0752,29.1557,46400.0
2011-09-20 13:50:00,32.6,32.62,32.58,32.59,18800.0,29.1468,29.1646,29.1289,29.1378,18800.0
2011-09-20 13:55:00,32.59,32.62,32.55,32.58,12800.0,29.1378,29.1646,29.1021,29.1289,12800.0
2011-09-20 14:00:00,32.57,32.6,32.52,32.54,26000.0,29.1199,29.1468,29.0752,29.0931,26000.0
2011-09-20 14:05:00,32.54,32.68,32.54,32.67,36800.0,29.0931,29.2183,29.0931,29.2093,36800.0
2011-09-20 14:10:00,32.66,32.69,32.63,32.64,35200.0,29.2004,29.2272,29.1736,29.1825,35200.0
2011-09-20 14:15:00,32.64,32.67,32.63,32.63,12000.0,29.1825,29.2093,29.1736,29.1736,12000.0
2011-09-20 14:20:00,32.64,32.64,32.58,32.6,11800.0,29.1825,29.1825,29.1289,29.1468,11800.0
2011-09-20 14:25:00,32.6,32.62,32.59,32.6,35200.0,29.1468,29.1646,29.1378,29.1468,35200.0
2011-09-20 14:30:00,32.6,32.63,32.5,32.51,29200.0,29.1468,29.1736,29.0574,29.0663,29200.0
2011-09-20 14:35:00,32.51,32.52,32.47,32.5,25000.0,29.0663,29.0752,29.0305,29.0574,25000.0
2011-09-20 14:40:00,32.49,32.51,32.41,32.43,50200.0,29.0484,29.0663,28.9769,28.9948,50200.0
2011-09-20 14:45:00,32.43,32.46,32.38,32.39,58400.0,28.9948,29.0216,28.9501,28.959,58400.0
2011-09-20 14:50:00,32.38,32.41,32.32,32.4,54600.0,28.9501,28.9769,28.8964,28.9679,54600.0
2011-09-20 14:55:00,32.39,32.44,32.35,32.35,39600.0,28.959,29.0037,28.9232,28.9232,39600.0
2011-09-20 15:00:00,32.35,32.38,32.24,32.24,64800.0,28.9232,28.9501,28.8249,28.8249,64800.0
2011-09-20 15:05:00,32.23,32.24,32.16,32.18,87000.0,28.816,28.8249,28.7534,28.7712,87000.0
2011-09-20 15:10:00,32.18,32.21,32.11,32.12,202600.0,28.7712,28.7981,28.7087,28.7176,202600.0
2011-09-20 15:15:00,32.12,32.16,32.06,32.12,165600.0,28.7176,28.7534,28.664,28.7176,165600.0
2011-09-20 15:20:00,32.12,32.12,32.05,32.05,42600.0,28.7176,28.7176,28.655,28.655,42600.0
2011-09-20 15:25:00,32.05,32.06,31.98,31.98,103000.0,28.655,28.664,28.5924,28.5924,103000.0
2011-09-20 15:30:00,32.0,32.13,31.95,32.12,95400.0,28.6103,28.7265,28.5656,28.7176,95400.0
2011-09-20 15:35:00,32.12,32.2,32.08,32.19,73800.0,28.7176,28.7891,28.6818,28.7802,73800.0
2011-09-20 15:40:00,32.19,32.21,32.05,32.08,119800.0,28.7802,28.7981,28.655,28.6818,119800.0
2011-09-20 15:45:00,32.07,32.08,31.97,32.07,221600.0,28.6729,28.6818,28.5835,28.6729,221600.0
2011-09-20 15:50:00,32.06,32.1,32.01,32.05,162000.0,28.664,28.6997,28.6193,28.655,162000.0
2011-09-20 15:55:00,32.05,32.07,31.92,32.01,319400.0,28.655,28.6729,28.5388,28.6193,319400.0
2011-09-21 09:30:00,32.07,32.52,32.04,32.38,161000.0,28.6729,29.0752,28.6461,28.9501,161000.0
2011-09-21 09:35:00,32.39,32.49,32.36,32.43,68000.0,28.959,29.0484,28.9322,28.9948,68000.0
2011-09-21 09:40:00,32.39,32.48,32.28,32.42,99200.0,28.959,29.0395,28.8607,28.9858,99200.0
2011-09-21 09:45:00,32.41,32.54,32.31,32.49,128600.0,28.9769,29.0931,28.8875,29.0484,128600.0
2011-09-21 09:50:00,32.46,32.54,32.32,32.54,201600.0,29.0216,29.0931,28.8964,29.0931,201600.0
2011-09-21 09:55:00,32.55,32.6,32.48,32.56,73000.0,29.1021,29.1468,29.0395,29.111,73000.0
2011-09-21 10:00:00,32.55,32.57,32.37,32.41,252400.0,29.1021,29.1199,28.9411,28.9769,252400.0
2011-09-21 10:05:00,32.4,32.43,32.31,32.35,209800.0,28.9679,28.9948,28.8875,28.9232,209800.0
2011-09-21 10:10:00,32.34,32.34,32.13,32.13,46400.0,28.9143,28.9143,28.7265,28.7265,46400.0
2011-09-21 10:15:00,32.13,32.13,32.05,32.05,130000.0,28.7265,28.7265,28.655,28.655,130000.0
2011-09-21 10:20:00,32.05,32.06,31.93,32.0,125000.0,28.655,28.664,28.5477,28.6103,125000.0
2011-09-21 10:25:00,32.0,32.01,31.93,31.95,97800.0,28.6103,28.6193,28.5477,28.5656,97800.0
2011-09-21 10:30:00,31.95,32.06,31.95,32.01,181400.0,28.5656,28.664,28.5656,28.6193,181400.0
2011-09-21 10:35:00,32.01,32.05,31.98,31.99,69400.0,28.6193,28.655,28.5924,28.6014,69400.0
2011-09-21 10:40:00,32.02,32.04,31.98,32.02,30400.0,28.6282,28.6461,28.5924,28.6282,30400.0
2011-09-21 10:45:00,32.02,32.07,31.95,31.97,103600.0,28.6282,28.6729,28.5656,28.5835,103600.0
2011-09-21 10:50:00,31.95,31.99,31.9,31.9,84200.0,28.5656,28.6014,28.5209,28.5209,84200.0
2011-09-21 10:55:00,31.9,31.92,31.84,31.86,65400.0,28.5209,28.5388,28.4673,28.4851,65400.0
2011-09-21 11:00:00,31.86,31.97,31.85,31.92,60000.0,28.4851,28.5835,28.4762,28.5388,60000.0
2011-09-21 11:05:00,31.92,31.96,31.91,31.91,35800.0,28.5388,28.5746,28.5298,28.5298,35800.0
2011-09-21 11:10:00,31.92,32.01,31.9,31.97,49400.0,28.5388,28.6193,28.5209,28.5835,49400.0
2011-09-21 11:15:00,31.97,31.98,31.92,31.96,38600.0,28.5835,28.5924,28.5388,28.5746,38600.0
2011-09-21 11:20:00,31.96,31.99,31.93,31.95,66000.0,28.5746,28.6014,28.5477,28.5656,66000.0
2011-09-21 11:25:00,31.95,32.08,31.94,32.05,46000.0,28.5656,28.6818,28.5567,28.655,46000.0
2011-09-21 11:30:00,32.06,32.16,32.05,32.15,19800.0,28.664,28.7534,28.655,28.7444,19800.0
2011-09-21 11:35:00,32.14,32.29,32.13,32.29,30400.0,28.7355,28.8696,28.7265,28.8696,30400.0
2011-09-21 11:40:00,32.29,32.33,32.27,32.3,50000.0,28.8696,28.9054,28.8517,28.8785,50000.0
2011-09-21 11:45:00,32.31,32.39,32.31,32.37,68800.0,28.8875,28.959,28.8875,28.9411,68800.0
2011-09-21 11:50:00,32.37,32.39,32.34,32.37,23800.0,28.9411,28.959,28.9143,28.9411,23800.0
2011-09-21 11:55:00,32.37,32.41,32.35,32.41,36000.0,28.9411,28.9769,28.9232,28.9769,36000.0
2011-09-21 12:00:00,32.41,32.48,32.39,32.45,38800.0,28.9769,29.0395,28.959,29.0126,38800.0
2011-09-21 12:05:00,32.45,32.46,32.35,32.36,20800.0,29.0126,29.0216,28.9232,28.9322,20800.0
2011-09-21 12:10:00,32.36,32.39,32.34,32.36,21400.0,28.9322,28.959,28.9143,28.9322,21400.0
2011-09-21 12:15:00,32.37,32.43,32.37,32.43,27400.0,28.9411,28.9948,28.9411,28.9948,27400.0
2011-09-21 12:20:00,32.43,32.45,32.37,32.42,64200.0,28.9948,29.0126,28.9411,28.9858,64200.0
2011-09-21 12:25:00,32.45,32.45,32.25,32.29,51800.0,29.0126,29.0126,28.8338,28.8696,51800.0
2011-09-21 12:30:00,32.27,32.32,32.26,32.27,28800.0,28.8517,28.8964,28.8428,28.8517,28800.0
2011-09-21 12:35:00,32.28,32.41,32.28,32.4,26000.0,28.8607,28.9769,28.8607,28.9679,26000.0
2011-09-21 12:40:00,32.41,32.45,32.4,32.45,31800.0,28.9769,29.0126,28.9679,29.0126,31800.0
2011-09-21 12:45:00,32.43,32.44,32.34,32.37,43800.0,28.9948,29.0037,28.9143,28.9411,43800.0
2011-09-21 12:50:00,32.35,32.38,32.3,32.33,44600.0,28.9232,28.9501,28.8785,28.9054,44600.0
2011-09-21 12:55:00,32.33,32.35,32.3,32.34,34000.0,28.9054,28.9232,28.8785,28.9143,34000.0
2011-09-21 13:00:00,32.34,32.41,32.33,32.4,88200.0,28.9143,28.9769,28.9054,28.9679,88200.0
2011-09-21 13:05:00,32.41,32.46,32.38,32.46,16400.0,28.9769,29.0216,28.9501,29.0216,16400.0
2011-09-21 13:10:00,32.44,32.47,32.42,32.44,44800.0,29.0037,29.0305,28.9858,29.0037,44800.0
2011-09-21 13:15:00,32.44,32.49,32.4,32.43,33200.0,29.0037,29.0484,28.9679,28.9948,33200.0
2011-09-21 13:20:00,32.41,32.47,32.41,32.47,9000.0,28.9769,29.0305,28.9769,29.0305,9000.0
2011-09-21 13:25:00,32.49,32.49,32.44,32.47,11800.0,29.0484,29.0484,29.0037,29.0305,11800.0
2011-09-21 13:30:00,32.46,32.5,32.39,32.43,27600.0,29.0216,29.0574,28.959,28.9948,27600.0
2011-09-21 13:35:00,32.43,32.45,32.38,32.42,15200.0,28.9948,29.0126,28.9501,28.9858,15200.0
2011-09-21 13:40:00,32.44,32.46,32.4,32.4,15600.0,29.0037,29.0216,28.9679,28.9679,15600.0
2011-09-21 13:45:00,32.4,32.41,32.36,32.37,40800.0,28.9679,28.9769,28.9322,28.9411,40800.0
2011-09-21 13:50:00,32.37,32.4,32.37,32.38,20800.0,28.9411,28.9679,28.9411,28.9501,20800.0
2011-09-21 13:55:00,32.39,32.4,32.37,32.38,27000.0,28.959,28.9679,28.9411,28.9501,27000.0
2011-09-21 14:00:00,32.37,32.45,32.37,32.45,29800.0,28.9411,29.0126,28.9411,29.0126,29800.0
2011-09-21 14:05:00,32.44,32.51,32.43,32.45,27400.0,29.0037,29.0663,28.9948,29.0126,27400.0
2011-09-21 14:10:00,32.44,32.56,32.41,32.54,53000.0,29.0037,29.111,28.9769,29.0931,53000.0
2011-09-21 14:15:00,32.54,32.59,32.49,32.56,23600.0,29.0931,29.1378,29.0484,29.111,23600.0
2011-09-21 14:20:00,32.53,32.65,32.32,32.44,89000.0,29.0842,29.1915,28.8964,29.0037,89000.0
2011-09-21 14:25:00,32.4,32.43,32.2,32.43,52400.0,28.9679,28.9948,28.7891,28.9948,52400.0
2011-09-21 14:30:00,32.38,32.49,32.31,32.34,37000.0,28.9501,29.0484,28.8875,28.9143,37000.0
2011-09-21 14:35:00,32.32,32.32,31.93,32.07,84000.0,28.8964,28.8964,28.5477,28.6729,84000.0
2011-09-21 14:40:00,32.05,32.08,31.95,32.07,53800.0,28.655,28.6818,28.5656,28.6729,53800.0
2011-09-21 14:45:00,32.05,32.18,32.03,32.16,22400.0,28.655,28.7712,28.6371,28.7534,22400.0
2011-09-21 14:50:00,32.18,32.23,32.17,32.19,15200.0,28.7712,28.816,28.7623,28.7802,15200.0
2011-09-21 14:55:00,32.18,32.2,32.07,32.09,31200.0,28.7712,28.7891,28.6729,28.6908,31200.0
2011-09-21 15:00:00,32.07,32.22,32.03,32.22,29400.0,28.6729,28.807,28.6371,28.807,29400.0
2011-09-21 15:05:00,32.21,32.24,32.13,32.19,24000.0,28.7981,28.8249,28.7265,28.7802,24000.0
2011-09-21 15:10:00,32.19,32.31,32.18,32.24,19600.0,28.7802,28.8875,28.7712,28.8249,19600.0
2011-09-21 15:15:00,32.26,32.27,32.16,32.23,29800.0,28.8428,28.8517,28.7534,28.816,29800.0
2011-09-21 15:20:00,32.2,32.23,32.02,32.08,27600.0,28.7891,28.816,28.6282,28.6818,27600.0
2011-09-21 15:25:00,32.07,32.09,31.99,32.02,31200.0,28.6729,28.6908,28.6014,28.6282,31200.0
2011-09-21 15:30:00,32.02,32.04,31.84,31.84,49400.0,28.6282,28.6461,28.4673,28.4673,49400.0
2011-09-21 15:35:00,31.85,31.87,31.71,31.74,65800.0,28.4762,28.4941,28.351,28.3779,65800.0
2011-09-21 15:40:00,31.75,31.79,31.68,31.76,84400.0,28.3868,28.4226,28.3242,28.3957,84400.0
2011-09-21 15:45:00,31.74,31.79,31.71,31.73,146200.0,28.3779,28.4226,28.351,28.3689,146200.0
2011-09-21 15:50:00,31.73,31.73,31.58,31.6,144200.0,28.3689,28.3689,28.2348,28.2527,144200.0
2011-09-21 15:55:00,31.59,31.61,31.41,31.42,314600.0,28.2437,28.2616,28.0828,28.0918,314600.0
2011-09-22 09:30:00,30.31,30.46,30.0,30.06,320000.0,27.0993,27.2334,26.8222,26.8758,320000.0
2011-09-22 09:35:00,30.05,30.46,30.03,30.41,130600.0,26.8669,27.2334,26.849,27.1887,130600.0
2011-09-22 09:40:00,30.41,30.5,30.33,30.5,132800.0,27.1887,27.2692,27.1172,27.2692,132800.0
2011-09-22 09:45:00,30.49,30.49,30.4,30.42,60200.0,27.2603,27.2603,27.1798,27.1977,60200.0
2011-09-22 09:50:00,30.42,30.43,30.25,30.28,126800.0,27.1977,27.2066,27.0457,27.0725,126800.0
2011-09-22 09:55:00,30.26,30.27,30.12,30.22,103800.0,27.0546,27.0636,26.9295,27.0189,103800.0
2011-09-22 10:00:00,30.23,30.35,30.18,30.33,297200.0,27.0278,27.1351,26.9831,27.1172,297200.0
2011-09-22 10:05:00,30.34,30.41,30.23,30.39,173600.0,27.1262,27.1887,27.0278,27.1709,173600.0
2011-09-22 10:10:00,30.39,30.47,30.36,30.41,119200.0,27.1709,27.2424,27.144,27.1887,119200.0
2011-09-22 10:15:00,30.4,30.56,30.39,30.56,128000.0,27.1798,27.3229,27.1709,27.3229,128000.0
2011-09-22 10:20:00,30.53,30.71,30.53,30.58,60800.0,27.296,27.457,27.296,27.3407,60800.0
2011-09-22 10:25:00,30.56,30.58,30.45,30.48,50400.0,27.3229,27.3407,27.2245,27.2513,50400.0
2011-09-22 10:30:00,30.48,30.61,30.4,30.53,108400.0,27.2513,27.3676,27.1798,27.296,108400.0
2011-09-22 10:35:00,30.54,30.56,30.42,30.42,49600.0,27.305,27.3229,27.1977,27.1977,49600.0
2011-09-22 10:40:00,30.43,30.52,30.37,30.52,63600.0,27.2066,27.2871,27.153,27.2871,63600.0
2011-09-22 10:45:00,30.54,30.66,30.54,30.61,78600.0,27.305,27.4123,27.305,27.3676,78600.0
2011-09-22 10:50:00,30.6,30.71,30.57,30.71,166400.0,27.3586,27.457,27.3318,27.457,166400.0
2011-09-22 10:55:00,30.68,30.78,30.61,30.68,138000.0,27.4301,27.5195,27.3676,27.4301,138000.0
2011-09-22 11:00:00,30.68,30.79,30.67,30.69,78000.0,27.4301,27.5285,27.4212,27.4391,78000.0
2011-09-22 11:05:00,30.69,30.71,30.58,30.6,52400.0,27.4391,27.457,27.3407,27.3586,52400.0
2011-09-22 11:10:00,30.57,30.66,30.51,30.52,43200.0,27.3318,27.4123,27.2781,27.2871,43200.0
2011-09-22 11:15:00,30.52,30.58,30.47,30.57,24400.0,27.2871,27.3407,27.2424,27.3318,24400.0
2011-09-22 11:20:00,30.59,30.61,30.54,30.6,26600.0,27.3497,27.3676,27.305,27.3586,26600.0
2011-09-22 11:25:00,30.57,30.57,30.38,30.45,36000.0,27.3318,27.3318,27.1619,27.2245,36000.0
2011-09-22 11:30:00,30.41,30.56,30.39,30.53,27000.0,27.1887,27.3229,27.1709,27.296,27000.0
2011-09-22 11:35:00,30.51,30.59,30.48,30.5,37800.0,27.2781,27.3497,27.2513,27.2692,37800.0
2011-09-22 11:40:00,30.5,30.57,30.47,30.57,47800.0,27.2692,27.3318,27.2424,27.3318,47800.0
2011-09-22 11:45:00,30.57,30.58,30.46,30.46,35400.0,27.3318,27.3407,27.2334,27.2334,35400.0
2011-09-22 11:50:00,30.45,30.49,30.43,30.48,64200.0,27.2245,27.2603,27.2066,27.2513,64200.0
2011-09-22 11:55:00,30.47,30.52,30.41,30.41,41600.0,27.2424,27.2871,27.1887,27.1887,41600.0
2011-09-22 12:00:00,30.4,30.43,30.22,30.22,75200.0,27.1798,27.2066,27.0189,27.0189,75200.0
2011-09-22 12:05:00,30.25,30.29,30.18,30.24,42600.0,27.0457,27.0815,26.9831,27.0367,42600.0
2011-09-22 12:10:00,30.25,30.3,30.23,30.3,53400.0,27.0457,27.0904,27.0278,27.0904,53400.0
2011-09-22 12:15:00,30.28,30.38,30.25,30.38,107200.0,27.0725,27.1619,27.0457,27.1619,107200.0
2011-09-22 12:20:00,30.36,30.36,30.25,30.35,33400.0,27.144,27.144,27.0457,27.1351,33400.0
2011-09-22 12:25:00,30.33,30.39,30.31,30.33,41400.0,27.1172,27.1709,27.0993,27.1172,41400.0
2011-09-22 12:30:00,30.31,30.4,30.31,30.37,34400.0,27.0993,27.1798,27.0993,27.153,34400.0
2011-09-22 12:35:00,30.37,30.48,30.34,30.47,53400.0,27.153,27.2513,27.1262,27.2424,53400.0
2011-09-22 12:40:00,30.43,30.48,30.41,30.42,19400.0,27.2066,27.2513,27.1887,27.1977,19400.0
2011-09-22 12:45:00,30.43,30.5,30.4,30.49,18800.0,27.2066,27.2692,27.1798,27.2603,18800.0
2011-09-22 12:50:00,30.5,30.53,30.46,30.48,38000.0,27.2692,27.296,27.2334,27.2513,38000.0
2011-09-22 12:55:00,30.49,30.5,30.4,30.46,79000.0,27.2603,27.2692,27.1798,27.2334,79000.0
2011-09-22 13:00:00,30.46,30.48,30.36,30.4,64000.0,27.2334,27.2513,27.144,27.1798,64000.0
2011-09-22 13:05:00,30.4,30.43,30.35,30.35,95600.0,27.1798,27.2066,27.1351,27.1351,95600.0
2011-09-22 13:10:00,30.35,30.38,30.34,30.35,27200.0,27.1351,27.1619,27.1262,27.1351,27200.0
2011-09-22 13:15:00,30.34,30.35,30.29,30.33,25600.0,27.1262,27.1351,27.0815,27.1172,25600.0
2011-09-22 13:20:00,30.34,30.34,30.25,30.27,55200.0,27.1262,27.1262,27.0457,27.0636,55200.0
2011-09-22 13:25:00,30.25,30.36,30.23,30.25,77200.0,27.0457,27.144,27.0278,27.0457,77200.0
2011-09-22 13:30:00,30.24,30.31,30.22,30.28,77600.0,27.0367,27.0993,27.0189,27.0725,77600.0
2011-09-22 13:35:00,30.26,30.26,30.14,30.2,118400.0,27.0546,27.0546,26.9473,27.001,118400.0
2011-09-22 13:40:00,30.2,30.27,30.17,30.24,97000.0,27.001,27.0636,26.9742,27.0367,97000.0
2011-09-22 13:45:00,30.24,30.24,30.13,30.18,56400.0,27.0367,27.0367,26.9384,26.9831,56400.0
2011-09-22 13:50:00,30.17,30.21,30.11,30.13,57200.0,26.9742,27.0099,26.9205,26.9384,57200.0
2011-09-22 13:55:00,30.11,30.14,29.99,30.0,169600.0,26.9205,26.9473,26.8132,26.8222,169600.0
2011-09-22 14:00:00,30.0,30.06,29.99,30.02,181200.0,26.8222,26.8758,26.8132,26.8401,181200.0
2011-09-22 14:05:00,30.02,30.08,30.0,30.03,60000.0,26.8401,26.8937,26.8222,26.849,60000.0
2011-09-22 14:10:00,30.03,30.11,30.0,30.1,73400.0,26.849,26.9205,26.8222,26.9116,73400.0
2011-09-22 14:15:00,30.09,30.1,29.99,30.02,97000.0,26.9026,26.9116,26.8132,26.8401,97000.0
2011-09-22 14:20:00,30.03,30.46,30.03,30.32,162200.0,26.849,27.2334,26.849,27.1083,162200.0
2011-09-22 14:25:00,30.34,30.41,30.15,30.25,90200.0,27.1262,27.1887,26.9563,27.0457,90200.0
2011-09-22 14:30:00,30.23,30.27,30.02,30.1,46800.0,27.0278,27.0636,26.8401,26.9116,46800.0
2011-09-22 14:35:00,30.11,30.16,30.0,30.03,52000.0,26.9205,26.9652,26.8222,26.849,52000.0
2011-09-22 14:40:00,30.02,30.24,30.0,30.13,63800.0,26.8401,27.0367,26.8222,26.9384,63800.0
2011-09-22 14:45:00,30.12,30.17,30.08,30.11,37600.0,26.9295,26.9742,26.8937,26.9205,37600.0
2011-09-22 14:50:00,30.11,30.17,30.08,30.11,65000.0,26.9205,26.9742,26.8937,26.9205,65000.0
2011-09-22 14:55:00,30.11,30.15,30.0,30.05,89400.0,26.9205,26.9563,26.8222,26.8669,89400.0
2011-09-22 15:00:00,30.05,30.08,30.0,30.04,91800.0,26.8669,26.8937,26.8222,26.8579,91800.0
2011-09-22 15:05:00,30.04,30.16,30.01,30.14,75200.0,26.8579,26.9652,26.8311,26.9473,75200.0
2011-09-22 15:10:00,30.15,30.2,30.06,30.09,70200.0,26.9563,27.001,26.8758,26.9026,70200.0
2011-09-22 15:15:00,30.09,30.16,30.06,30.06,82200.0,26.9026,26.9652,26.8758,26.8758,82200.0
2011-09-22 15:20:00,30.06,30.06,29.92,29.93,171800.0,26.8758,26.8758,26.7506,26.7596,171800.0
2011-09-22 15:25:00,29.93,30.07,29.92,30.03,75800.0,26.7596,26.8848,26.7506,26.849,75800.0
2011-09-22 15:30:00,30.05,30.23,30.02,30.12,64400.0,26.8669,27.0278,26.8401,26.9295,64400.0
2011-09-22 15:35:00,30.11,30.25,29.97,30.25,101800.0,26.9205,27.0457,26.7953,27.0457,101800.0
2011-09-22 15:40:00,30.25,30.31,30.11,30.21,140000.0,27.0457,27.0993,26.9205,27.0099,140000.0
2011-09-22 15:45:00,30.2,30.6,30.18,30.54,192800.0,27.001,27.3586,26.9831,27.305,192800.0
2011-09-22 15:50:00,30.54,30.54,30.36,30.52,340200.0,27.305,27.305,27.144,27.2871,340200.0
2011-09-22 15:55:00,30.51,30.63,30.41,30.44,321800.0,27.2781,27.3854,27.1887,27.2156,321800.0
2011-09-23 09:30:00,30.23,30.41,30.0,30.41,138000.0,27.0278,27.1887,26.8222,27.1887,138000.0
2011-09-23 09:35:00,30.41,30.73,30.41,30.56,171200.0,27.1887,27.4748,27.1887,27.3229,171200.0
2011-09-23 09:40:00,30.58,30.94,30.54,30.88,156400.0,27.3407,27.6626,27.305,27.609,156400.0
2011-09-23 09:45:00,30.87,31.08,30.87,31.06,264600.0,27.6,27.7878,27.6,27.7699,264600.0
2011-09-23 09:50:00,31.06,31.07,30.95,31.02,130600.0,27.7699,27.7788,27.6715,27.7341,130600.0
2011-09-23 09:55:00,31.03,31.13,30.99,30.99,135400.0,27.7431,27.8325,27.7073,27.7073,135400.0
2011-09-23 10:00:00,30.99,30.99,30.79,30.79,91200.0,27.7073,27.7073,27.5285,27.5285,91200.0
2011-09-23 10:05:00,30.79,30.87,30.72,30.84,50200.0,27.5285,27.6,27.4659,27.5732,50200.0
2011-09-23 10:10:00,30.85,30.87,30.66,30.74,66200.0,27.5821,27.6,27.4123,27.4838,66200.0
2011-09-23 10:15:00,30.71,30.73,30.58,30.62,50400.0,27.457,27.4748,27.3407,27.3765,50400.0
2011-09-23 10:20:00,30.62,30.68,30.57,30.68,50200.0,27.3765,27.4301,27.3318,27.4301,50200.0
2011-09-23 10:25:00,30.68,30.79,30.68,30.78,48000.0,27.4301,27.5285,27.4301,27.5195,48000.0
2011-09-23 10:30:00,30.79,30.84,30.77,30.8,58400.0,27.5285,27.5732,27.5106,27.5374,58400.0
2011-09-23 10:35:00,30.79,30.8,30.7,30.74,43400.0,27.5285,27.5374,27.448,27.4838,43400.0
2011-09-23 10:40:00,30.77,30.77,30.6,30.72,47000.0,27.5106,27.5106,27.3586,27.4659,47000.0
2011-09-23 10:45:00,30.73,30.95,30.7,30.93,72000.0,27.4748,27.6715,27.448,27.6537,72000.0
2011-09-23 10:50:00,30.95,31.05,30.95,30.99,108400.0,27.6715,27.7609,27.6715,27.7073,108400.0
2011-09-23 10:55:00,31.01,31.02,30.94,31.0,111000.0,27.7252,27.7341,27.6626,27.7162,111000.0
2011-09-23 11:00:00,31.0,31.0,30.95,30.98,98000.0,27.7162,27.7162,27.6715,27.6984,98000.0
2011-09-23 11:05:00,31.0,31.2,30.99,31.19,89000.0,27.7162,27.8951,27.7073,27.8861,89000.0
2011-09-23 11:10:00,31.22,31.23,31.13,31.16,74600.0,27.9129,27.9219,27.8325,27.8593,74600.0
2011-09-23 11:15:00,31.14,31.32,31.1,31.24,76200.0,27.8414,28.0023,27.8056,27.9308,76200.0
2011-09-23 11:20:00,31.24,31.35,31.23,31.33,57000.0,27.9308,28.0292,27.9219,28.0113,57000.0
2011-09-23 11:25:00,31.34,31.35,31.25,31.3,42000.0,28.0202,28.0292,27.9398,27.9845,42000.0
2011-09-23 11:30:00,31.29,31.3,31.17,31.17,25600.0,27.9755,27.9845,27.8682,27.8682,25600.0
2011-09-23 11:35:00,31.17,31.17,31.11,31.15,117400.0,27.8682,27.8682,27.8146,27.8504,117400.0
2011-09-23 11:40:00,31.13,31.2,31.1,31.11,35800.0,27.8325,27.8951,27.8056,27.8146,35800.0
2011-09-23 11:45:00,31.11,31.16,31.07,31.07,27800.0,27.8146,27.8593,27.7788,27.7788,27800.0
2011-09-23 11:50:00,31.07,31.07,30.92,30.94,50200.0,27.7788,27.7788,27.6447,27.6626,50200.0
2011-09-23 11:55:00,30.93,31.03,30.89,31.03,42800.0,27.6537,27.7431,27.6179,27.7431,42800.0
2011-09-23 12:00:00,31.04,31.06,30.95,30.97,27200.0,27.752,27.7699,27.6715,27.6894,27200.0
2011-09-23 12:05:00,30.98,31.13,30.98,31.12,25200.0,27.6984,27.8325,27.6984,27.8235,25200.0
2011-09-23 12:10:00,31.12,31.12,31.07,31.08,16800.0,27.8235,27.8235,27.7788,27.7878,16800.0
2011-09-23 12:15:00,31.08,31.22,31.08,31.22,29600.0,27.7878,27.9129,27.7878,27.9129,29600.0
2011-09-23 12:20:00,31.2,31.21,31.12,31.12,14400.0,27.8951,27.904,27.8235,27.8235,14400.0
2011-09-23 12:25:00,31.13,31.16,30.99,31.03,39800.0,27.8325,27.8593,27.7073,27.7431,39800.0
2011-09-23 12:30:00,31.04,31.1,31.02,31.1,19800.0,27.752,27.8056,27.7341,27.8056,19800.0
2011-09-23 12:35:00,31.1,31.11,31.04,31.07,24800.0,27.8056,27.8146,27.752,27.7788,24800.0
2011-09-23 12:40:00,31.06,31.07,30.96,30.99,43200.0,27.7699,27.7788,27.6805,27.7073,43200.0
2011-09-23 12:45:00,30.98,31.15,30.93,31.06,98800.0,27.6984,27.8504,27.6537,27.7699,98800.0
2011-09-23 12:50:00,31.05,31.28,31.05,31.21,53200.0,27.7609,27.9666,27.7609,27.904,53200.0
2011-09-23 12:55:00,31.21,31.23,31.06,31.07,43600.0,27.904,27.9219,27.7699,27.7788,43600.0
2011-09-23 13:00:00,31.08,31.18,31.05,31.15,27800.0,27.7878,27.8772,27.7609,27.8504,27800.0
2011-09-23 13:05:00,31.15,31.15,31.03,31.06,42200.0,27.8504,27.8504,27.7431,27.7699,42200.0
2011-09-23 13:10:00,31.06,31.2,31.06,31.14,44400.0,27.7699,27.8951,27.7699,27.8414,44400.0
2011-09-23 13:15:00,31.14,31.17,31.09,31.11,20800.0,27.8414,27.8682,27.7967,27.8146,20800.0
2011-09-23 13:20:00,31.1,31.18,31.08,31.18,19600.0,27.8056,27.8772,27.7878,27.8772,19600.0
2011-09-23 13:25:00,31.18,31.26,31.16,31.21,50200.0,27.8772,27.9487,27.8593,27.904,50200.0
2011-09-23 13:30:00,31.21,31.36,31.17,31.24,78200.0,27.904,28.0381,27.8682,27.9308,78200.0
2011-09-23 13:35:00,31.25,31.27,31.2,31.21,66000.0,27.9398,27.9576,27.8951,27.904,66000.0
2011-09-23 13:40:00,31.24,31.38,31.2,31.36,45800.0,27.9308,28.056,27.8951,28.0381,45800.0
2011-09-23 13:45:00,31.38,31.42,31.31,31.42,50400.0,28.056,28.0918,27.9934,28.0918,50400.0
2011-09-23 13:50:00,31.42,31.45,31.36,31.38,33000.0,28.0918,28.1186,28.0381,28.056,33000.0
2011-09-23 13:55:00,31.39,31.52,31.36,31.46,85600.0,28.0649,28.1812,28.0381,28.1275,85600.0
2011-09-23 14:00:00,31.46,31.52,31.44,31.46,45800.0,28.1275,28.1812,28.1096,28.1275,45800.0
2011-09-23 14:05:00,31.45,31.45,31.37,31.38,41800.0,28.1186,28.1186,28.047,28.056,41800.0
2011-09-23 14:10:00,31.37,31.37,31.28,31.28,69200.0,28.047,28.047,27.9666,27.9666,69200.0
2011-09-23 14:15:00,31.27,31.37,31.27,31.34,21800.0,27.9576,28.047,27.9576,28.0202,21800.0
2011-09-23 14:20:00,31.33,31.35,31.21,31.22,41600.0,28.0113,28.0292,27.904,27.9129,41600.0
2011-09-23 14:25:00,31.21,31.25,31.15,31.18,44600.0,27.904,27.9398,27.8504,27.8772,44600.0
2011-09-23 14:30:00,31.19,31.28,31.18,31.23,37200.0,27.8861,27.9666,27.8772,27.9219,37200.0
2011-09-23 14:35:00,31.23,31.29,31.22,31.25,29200.0,27.9219,27.9755,27.9129,27.9398,29200.0
2011-09-23 14:40:00,31.25,31.28,31.2,31.22,40800.0,27.9398,27.9666,27.8951,27.9129,40800.0
2011-09-23 14:45:00,31.23,31.27,31.11,31.12,52200.0,27.9219,27.9576,27.8146,27.8235,52200.0
2011-09-23 14:50:00,31.13,31.18,31.07,31.18,36600.0,27.8325,27.8772,27.7788,27.8772,36600.0
2011-09-23 14:55:00,31.18,31.19,31.08,31.09,32800.0,27.8772,27.8861,27.7878,27.7967,32800.0
2011-09-23 15:00:00,31.1,31.25,31.1,31.17,39400.0,27.8056,27.9398,27.8056,27.8682,39400.0
2011-09-23 15:05:00,31.18,31.21,31.09,31.14,54400.0,27.8772,27.904,27.7967,27.8414,54400.0
2011-09-23 15:10:00,31.13,31.27,31.11,31.24,47000.0,27.8325,27.9576,27.8146,27.9308,47000.0
2011-09-23 15:15:00,31.24,31.27,31.16,31.2,60000.0,27.9308,27.9576,27.8593,27.8951,60000.0
2011-09-23 15:20:00,31.2,31.28,31.19,31.24,65400.0,27.8951,27.9666,27.8861,27.9308,65400.0
2011-09-23 15:25:00,31.26,31.36,31.24,31.36,69800.0,27.9487,28.0381,27.9308,28.0381,69800.0
2011-09-23 15:30:00,31.36,31.36,31.25,31.27,72400.0,28.0381,28.0381,27.9398,27.9576,72400.0
2011-09-23 15:35:00,31.27,31.38,31.27,31.32,82000.0,27.9576,28.056,27.9576,28.0023,82000.0
2011-09-23 15:40:00,31.33,31.36,31.21,31.27,84400.0,28.0113,28.0381,27.904,27.9576,84400.0
2011-09-23 15:45:00,31.25,31.28,31.18,31.18,135600.0,27.9398,27.9666,27.8772,27.8772,135600.0
2011-09-23 15:50:00,31.2,31.23,31.14,31.22,165800.0,27.8951,27.9219,27.8414,27.9129,165800.0
2011-09-23 15:55:00,31.22,31.31,31.21,31.27,372200.0,27.9129,27.9934,27.904,27.9576,372200.0
2011-09-26 09:30:00,31.4,31.73,31.4,31.54,185000.0,28.0739,28.3689,28.0739,28.199,185000.0
2011-09-26 09:35:00,31.54,31.56,31.37,31.43,93000.0,28.199,28.2169,28.047,28.1007,93000.0
2011-09-26 09:40:00,31.42,31.56,31.38,31.48,73200.0,28.0918,28.2169,28.056,28.1454,73200.0
2011-09-26 09:45:00,31.49,31.5,31.38,31.48,99000.0,28.1543,28.1633,28.056,28.1454,99000.0
2011-09-26 09:50:00,31.46,31.48,31.29,31.36,93400.0,28.1275,28.1454,27.9755,28.0381,93400.0
2011-09-26 09:55:00,31.36,31.38,31.0,31.13,52600.0,28.0381,28.056,27.7162,27.8325,52600.0
2011-09-26 10:00:00,31.11,31.17,31.0,31.13,72800.0,27.8146,27.8682,27.7162,27.8325,72800.0
2011-09-26 10:05:00,31.18,31.23,31.08,31.12,75200.0,27.8772,27.9219,27.7878,27.8235,75200.0
2011-09-26 10:10:00,31.11,31.17,31.1,31.16,89200.0,27.8146,27.8682,27.8056,27.8593,89200.0
2011-09-26 10:15:00,31.15,31.16,31.07,31.07,63800.0,27.8504,27.8593,27.7788,27.7788,63800.0
2011-09-26 10:20:00,31.07,31.15,30.99,31.15,39200.0,27.7788,27.8504,27.7073,27.8504,39200.0
2011-09-26 10:25:00,31.12,31.15,31.06,31.13,45400.0,27.8235,27.8504,27.7699,27.8325,45400.0
2011-09-26 10:30:00,31.14,31.14,30.91,30.91,36800.0,27.8414,27.8414,27.6358,27.6358,36800.0
2011-09-26 10:35:00,30.9,30.95,30.81,30.91,128600.0,27.6268,27.6715,27.5464,27.6358,128600.0
2011-09-26 10:40:00,30.9,31.13,30.86,31.1,96800.0,27.6268,27.8325,27.5911,27.8056,96800.0
2011-09-26 10:45:00,31.09,31.15,31.04,31.04,37400.0,27.7967,27.8504,27.752,27.752,37400.0
2011-09-26 10:50:00,31.02,31.28,31.0,31.25,63400.0,27.7341,27.9666,27.7162,27.9398,63400.0
2011-09-26 10:55:00,31.24,31.24,31.11,31.2,24400.0,27.9308,27.9308,27.8146,27.8951,24400.0
2011-09-26 11:00:00,31.18,31.23,31.11,31.17,36400.0,27.8772,27.9219,27.8146,27.8682,36400.0
2011-09-26 11:05:00,31.17,31.23,31.15,31.18,26200.0,27.8682,27.9219,27.8504,27.8772,26200.0
2011-09-26 11:10:00,31.2,31.29,31.15,31.24,86800.0,27.8951,27.9755,27.8504,27.9308,86800.0
2011-09-26 11:15:00,31.23,31.36,31.22,31.35,47400.0,27.9219,28.0381,27.9129,28.0292,47400.0
2011-09-26 11:20:00,31.36,31.42,31.3,31.39,32400.0,28.0381,28.0918,27.9845,28.0649,32400.0
2011-09-26 11:25:00,31.39,31.4,31.29,31.37,66200.0,28.0649,28.0739,27.9755,28.047,66200.0
2011-09-26 11:30:00,31.37,31.41,31.28,31.34,48000.0,28.047,28.0828,27.9666,28.0202,48000.0
2011-09-26 11:35:00,31.34,31.4,31.29,31.35,60400.0,28.0202,28.0739,27.9755,28.0292,60400.0
2011-09-26 11:40:00,31.35,31.49,31.35,31.47,63000.0,28.0292,28.1543,28.0292,28.1365,63000.0
2011-09-26 11:45:00,31.48,31.48,31.38,31.42,32800.0,28.1454,28.1454,28.056,28.0918,32800.0
2011-09-26 11:50:00,31.42,31.43,31.31,31.41,32800.0,28.0918,28.1007,27.9934,28.0828,32800.0
2011-09-26 11:55:00,31.41,31.49,31.4,31.45,41000.0,28.0828,28.1543,28.0739,28.1186,41000.0
2011-09-26 12:00:00,31.45,31.46,31.35,31.36,31200.0,28.1186,28.1275,28.0292,28.0381,31200.0
2011-09-26 12:05:00,31.36,31.39,31.34,31.34,32400.0,28.0381,28.0649,28.0202,28.0202,32400.0
2011-09-26 12:10:00,31.34,31.34,31.26,31.29,19800.0,28.0202,28.0202,27.9487,27.9755,19800.0
2011-09-26 12:15:00,31.29,31.34,31.26,31.34,28200.0,27.9755,28.0202,27.9487,28.0202,28200.0
2011-09-26 12:20:00,31.34,31.41,31.26,31.29,57400.0,28.0202,28.0828,27.9487,27.9755,57400.0
2011-09-26 12:25:00,31.26,31.3,31.21,31.25,60800.0,27.9487,27.9845,27.904,27.9398,60800.0
2011-09-26 12:30:00,31.25,31.3,31.2,31.27,29000.0,27.9398,27.9845,27.8951,27.9576,29000.0
2011-09-26 12:35:00,31.27,31.28,31.23,31.24,14400.0,27.9576,27.9666,27.9219,27.9308,14400.0
2011-09-26 12:40:00,31.24,31.25,31.14,31.14,34200.0,27.9308,27.9398,27.8414,27.8414,34200.0
2011-09-26 12:45:00,31.13,31.14,31.04,31.05,34400.0,27.8325,27.8414,27.752,27.7609,34400.0
2011-09-26 12:50:00,31.05,31.08,31.0,31.08,42000.0,27.7609,27.7878,27.7162,27.7878,42000.0
2011-09-26 12:55:00,31.08,31.13,31.03,31.13,35400.0,27.7878,27.8325,27.7431,27.8325,35400.0
2011-09-26 13:00:00,31.13,31.13,30.97,31.0,99000.0,27.8325,27.8325,27.6894,27.7162,99000.0
2011-09-26 13:05:00,30.99,31.02,30.93,30.97,49600.0,27.7073,27.7341,27.6537,27.6894,49600.0
2011-09-26 13:10:00,30.96,30.98,30.85,30.86,49200.0,27.6805,27.6984,27.5821,27.5911,49200.0
2011-09-26 13:15:00,30.86,30.91,30.83,30.87,28800.0,27.5911,27.6358,27.5643,27.6,28800.0
2011-09-26 13:20:00,30.87,30.97,30.86,30.92,86200.0,27.6,27.6894,27.5911,27.6447,86200.0
2011-09-26 13:25:00,30.92,30.99,30.91,30.94,18400.0,27.6447,27.7073,27.6358,27.6626,18400.0
2011-09-26 13:30:00,30.93,31.02,30.89,30.91,48400.0,27.6537,27.7341,27.6179,27.6358,48400.0
2011-09-26 13:35:00,30.9,30.9,30.79,30.88,40600.0,27.6268,27.6268,27.5285,27.609,40600.0
2011-09-26 13:40:00,30.88,30.92,30.83,30.83,28200.0,27.609,27.6447,27.5643,27.5643,28200.0
2011-09-26 13:45:00,30.85,30.96,30.85,30.88,40400.0,27.5821,27.6805,27.5821,27.609,40400.0
2011-09-26 13:50:00,30.89,30.95,30.84,30.94,50400.0,27.6179,27.6715,27.5732,27.6626,50400.0
2011-09-26 13:55:00,30.94,30.99,30.92,30.93,26600.0,27.6626,27.7073,27.6447,27.6537,26600.0
2011-09-26 14:00:00,30.93,31.16,30.91,31.1,78000.0,27.6537,27.8593,27.6358,27.8056,78000.0
2011-09-26 14:05:00,31.1,31.17,31.05,31.12,131800.0,27.8056,27.8682,27.7609,27.8235,131800.0
2011-09-26 14:10:00,31.13,31.17,31.1,31.11,44800.0,27.8325,27.8682,27.8056,27.8146,44800.0
2011-09-26 14:15:00,31.11,31.2,31.11,31.15,61000.0,27.8146,27.8951,27.8146,27.8504,61000.0
2011-09-26 14:20:00,31.13,31.22,31.11,31.18,28800.0,27.8325,27.9129,27.8146,27.8772,28800.0
2011-09-26 14:25:00,31.18,31.23,31.15,31.16,23800.0,27.8772,27.9219,27.8504,27.8593,23800.0
2011-09-26 14:30:00,31.16,31.24,31.11,31.21,103800.0,27.8593,27.9308,27.8146,27.904,103800.0
2011-09-26 14:35:00,31.2,31.32,31.2,31.28,48200.0,27.8951,28.0023,27.8951,27.9666,48200.0
2011-09-26 14:40:00,31.29,31.39,31.28,31.35,80600.0,27.9755,28.0649,27.9666,28.0292,80600.0
2011-09-26 14:45:00,31.35,31.39,31.33,31.33,56600.0,28.0292,28.0649,28.0113,28.0113,56600.0
2011-09-26 14:50:00,31.34,31.37,31.31,31.37,84600.0,28.0202,28.047,27.9934,28.047,84600.0
2011-09-26 14:55:00,31.36,31.49,31.35,31.45,82800.0,28.0381,28.1543,28.0292,28.1186,82800.0
2011-09-26 15:00:00,31.45,31.57,31.43,31.56,95000.0,28.1186,28.2259,28.1007,28.2169,95000.0
2011-09-26 15:05:00,31.54,31.56,31.47,31.51,102800.0,28.199,28.2169,28.1365,28.1722,102800.0
2011-09-26 15:10:00,31.52,31.64,31.5,31.64,69000.0,28.1812,28.2884,28.1633,28.2884,69000.0
2011-09-26 15:15:00,31.6,31.68,31.58,31.65,61400.0,28.2527,28.3242,28.2348,28.2974,61400.0
2011-09-26 15:20:00,31.68,31.7,31.65,31.7,63800.0,28.3242,28.3421,28.2974,28.3421,63800.0
2011-09-26 15:25:00,31.71,31.75,31.68,31.74,86800.0,28.351,28.3868,28.3242,28.3779,86800.0
2011-09-26 15:30:00,31.73,31.75,31.68,31.74,79800.0,28.3689,28.3868,28.3242,28.3779,79800.0
2011-09-26 15:35:00,31.74,31.91,31.74,31.91,113800.0,28.3779,28.5298,28.3779,28.5298,113800.0
2011-09-26 15:40:00,31.91,31.93,31.82,31.92,121600.0,28.5298,28.5477,28.4494,28.5388,121600.0
2011-09-26 15:45:00,31.92,32.01,31.9,31.97,111800.0,28.5388,28.6193,28.5209,28.5835,111800.0
2011-09-26 15:50:00,31.99,32.06,31.98,32.05,162000.0,28.6014,28.664,28.5924,28.655,162000.0
2011-09-26 15:55:00,32.06,32.08,32.01,32.04,281200.0,28.664,28.6818,28.6193,28.6461,281200.0
2011-09-27 09:30:00,32.66,32.99,32.51,32.9,221800.0,29.2004,29.4954,29.0663,29.415,221800.0
2011-09-27 09:35:00,32.91,32.92,32.67,32.75,197400.0,29.4239,29.4329,29.2093,29.2809,197400.0
2011-09-27 09:40:00,32.74,32.81,32.71,32.79,93400.0,29.2719,29.3345,29.2451,29.3166,93400.0
2011-09-27 09:45:00,32.81,33.1,32.81,33.1,142000.0,29.3345,29.5938,29.3345,29.5938,142000.0
2011-09-27 09:50:00,33.09,33.24,33.08,33.22,121600.0,29.5849,29.719,29.5759,29.7011,121600.0
2011-09-27 09:55:00,33.23,33.38,33.23,33.31,97200.0,29.71,29.8441,29.71,29.7815,97200.0
2011-09-27 10:00:00,33.32,33.46,33.26,33.27,180200.0,29.7905,29.9157,29.7368,29.7458,180200.0
2011-09-27 10:05:00,33.28,33.49,33.28,33.43,123200.0,29.7547,29.9425,29.7547,29.8888,123200.0
2011-09-27 10:10:00,33.43,33.58,33.38,33.44,305600.0,29.8888,30.0229,29.8441,29.8978,305600.0
2011-09-27 10:15:00,33.44,33.54,33.38,33.48,128600.0,29.8978,29.9872,29.8441,29.9335,128600.0
2011-09-27 10:20:00,33.48,33.51,33.37,33.45,149800.0,29.9335,29.9604,29.8352,29.9067,149800.0
2011-09-27 10:25:00,33.44,33.54,33.42,33.46,194800.0,29.8978,29.9872,29.8799,29.9157,194800.0
2011-09-27 10:30:00,33.47,33.63,33.46,33.62,273000.0,29.9246,30.0677,29.9157,30.0587,273000.0
2011-09-27 10:35:00,33.62,33.74,33.62,33.72,114400.0,30.0587,30.166,30.0587,30.1481,114400.0
2011-09-27 10:40:00,33.72,33.84,33.7,33.77,104000.0,30.1481,30.2554,30.1302,30.1928,104000.0
2011-09-27 10:45:00,33.76,33.8,33.62,33.77,129400.0,30.1839,30.2196,30.0587,30.1928,129400.0
2011-09-27 10:50:00,33.78,33.96,33.78,33.93,104000.0,30.2018,30.3627,30.2018,30.3359,104000.0
2011-09-27 10:55:00,33.92,34.05,33.87,34.02,122200.0,30.3269,30.4432,30.2822,30.4163,122200.0
2011-09-27 11:00:00,34.02,34.08,33.92,34.02,68400.0,30.4163,30.47,30.3269,30.4163,68400.0
2011-09-27 11:05:00,34.02,34.04,33.93,33.95,224200.0,30.4163,30.4342,30.3359,30.3538,224200.0
2011-09-27 11:10:00,33.96,33.99,33.93,33.99,68200.0,30.3627,30.3895,30.3359,30.3895,68200.0
2011-09-27 11:15:00,33.99,34.25,33.98,34.24,108200.0,30.3895,30.622,30.3806,30.613,108200.0
2011-09-27 11:20:00,34.24,34.26,34.1,34.15,187800.0,30.613,30.6309,30.4879,30.5326,187800.0
2011-09-27 11:25:00,34.13,34.15,33.97,34.01,83600.0,30.5147,30.5326,30.3716,30.4074,83600.0
2011-09-27 11:30:00,33.99,34.0,33.9,33.98,50800.0,30.3895,30.3985,30.3091,30.3806,50800.0
2011-09-27 11:35:00,33.98,34.05,33.96,33.97,39400.0,30.3806,30.4432,30.3627,30.3716,39400.0
2011-09-27 11:40:00,33.98,33.98,33.84,33.84,103600.0,30.3806,30.3806,30.2554,30.2554,103600.0
2011-09-27 11:45:00,33.84,33.87,33.75,33.76,73200.0,30.2554,30.2822,30.1749,30.1839,73200.0
2011-09-27 11:50:00,33.77,33.8,33.71,33.77,65400.0,30.1928,30.2196,30.1392,30.1928,65400.0
2011-09-27 11:55:00,33.77,33.84,33.73,33.74,94000.0,30.1928,30.2554,30.1571,30.166,94000.0
2011-09-27 12:00:00,33.74,33.75,33.67,33.71,68200.0,30.166,30.1749,30.1034,30.1392,68200.0
2011-09-27 12:05:00,33.72,33.77,33.72,33.77,56000.0,30.1481,30.1928,30.1481,30.1928,56000.0
2011-09-27 12:10:00,33.78,33.93,33.78,33.91,47800.0,30.2018,30.3359,30.2018,30.318,47800.0
2011-09-27 12:15:00,33.92,33.95,33.86,33.92,16800.0,30.3269,30.3538,30.2733,30.3269,16800.0
2011-09-27 12:20:00,33.93,34.07,33.88,33.98,126000.0,30.3359,30.461,30.2912,30.3806,126000.0
2011-09-27 12:25:00,33.99,34.0,33.85,33.93,104000.0,30.3895,30.3985,30.2643,30.3359,104000.0
2011-09-27 12:30:00,33.93,33.93,33.74,33.77,30200.0,30.3359,30.3359,30.166,30.1928,30200.0
2011-09-27 12:35:00,33.79,33.87,33.78,33.8,19000.0,30.2107,30.2822,30.2018,30.2196,19000.0
2011-09-27 12:40:00,33.8,33.8,33.71,33.74,34200.0,30.2196,30.2196,30.1392,30.166,34200.0
2011-09-27 12:45:00,33.74,33.84,33.74,33.83,21800.0,30.166,30.2554,30.166,30.2465,21800.0
2011-09-27 12:50:00,33.82,33.85,33.75,33.82,26000.0,30.2375,30.2643,30.1749,30.2375,26000.0
2011-09-27 12:55:00,33.82,33.85,33.77,33.81,22400.0,30.2375,30.2643,30.1928,30.2286,22400.0
2011-09-27 13:00:00,33.82,33.82,33.74,33.77,25400.0,30.2375,30.2375,30.166,30.1928,25400.0
2011-09-27 13:05:00,33.77,33.82,33.72,33.73,41200.0,30.1928,30.2375,30.1481,30.1571,41200.0
2011-09-27 13:10:00,33.73,33.74,33.68,33.69,36200.0,30.1571,30.166,30.1124,30.1213,36200.0
2011-09-27 13:15:00,33.7,33.72,33.63,33.68,49800.0,30.1302,30.1481,30.0677,30.1124,49800.0
2011-09-27 13:20:00,33.68,33.74,33.67,33.71,25400.0,30.1124,30.166,30.1034,30.1392,25400.0
2011-09-27 13:25:00,33.7,33.84,33.69,33.84,58200.0,30.1302,30.2554,30.1213,30.2554,58200.0
2011-09-27 13:30:00,33.84,33.84,33.7,33.74,36200.0,30.2554,30.2554,30.1302,30.166,36200.0
2011-09-27 13:35:00,33.74,33.82,33.72,33.81,40200.0,30.166,30.2375,30.1481,30.2286,40200.0
2011-09-27 13:40:00,33.81,33.83,33.76,33.77,36600.0,30.2286,30.2465,30.1839,30.1928,36600.0
2011-09-27 13:45:00,33.78,33.83,33.78,33.8,33000.0,30.2018,30.2465,30.2018,30.2196,33000.0
2011-09-27 13:50:00,33.81,33.9,33.81,33.84,56200.0,30.2286,30.3091,30.2286,30.2554,56200.0
2011-09-27 13:55:00,33.84,33.89,33.81,33.88,40400.0,30.2554,30.3001,30.2286,30.2912,40400.0
2011-09-27 14:00:00,33.88,33.98,33.88,33.96,73800.0,30.2912,30.3806,30.2912,30.3627,73800.0
2011-09-27 14:05:00,33.96,33.99,33.95,33.95,42200.0,30.3627,30.3895,30.3538,30.3538,42200.0
2011-09-27 14:10:00,33.95,34.0,33.95,33.99,55800.0,30.3538,30.3985,30.3538,30.3895,55800.0
2011-09-27 14:15:00,33.99,34.0,33.95,33.98,97800.0,30.3895,30.3985,30.3538,30.3806,97800.0
2011-09-27 14:20:00,33.98,33.99,33.96,33.97,41200.0,30.3806,30.3895,30.3627,30.3716,41200.0
2011-09-27 14:25:00,33.98,34.0,33.93,33.95,82400.0,30.3806,30.3985,30.3359,30.3538,82400.0
2011-09-27 14:30:00,33.94,33.99,33.92,33.97,65200.0,30.3448,30.3895,30.3269,30.3716,65200.0
2011-09-27 14:35:00,33.97,34.0,33.93,33.96,44000.0,30.3716,30.3985,30.3359,30.3627,44000.0
2011-09-27 14:40:00,33.96,33.99,33.88,33.94,66000.0,30.3627,30.3895,30.2912,30.3448,66000.0
2011-09-27 14:45:00,33.94,33.95,33.87,33.88,57800.0,30.3448,30.3538,30.2822,30.2912,57800.0
2011-09-27 14:50:00,33.88,33.97,33.85,33.94,67400.0,30.2912,30.3716,30.2643,30.3448,67400.0
2011-09-27 14:55:00,33.94,33.95,33.85,33.89,70400.0,30.3448,30.3538,30.2643,30.3001,70400.0
2011-09-27 15:00:00,33.88,33.89,33.8,33.8,83400.0,30.2912,30.3001,30.2196,30.2196,83400.0
2011-09-27 15:05:00,33.77,33.79,33.66,33.72,147000.0,30.1928,30.2107,30.0945,30.1481,147000.0
2011-09-27 15:10:00,33.73,33.77,33.62,33.67,81600.0,30.1571,30.1928,30.0587,30.1034,81600.0
2011-09-27 15:15:00,33.67,33.77,33.66,33.75,90000.0,30.1034,30.1928,30.0945,30.1749,90000.0
2011-09-27 15:20:00,33.75,33.77,33.49,33.49,90400.0,30.1749,30.1928,29.9425,29.9425,90400.0
2011-09-27 15:25:00,33.5,33.52,33.47,33.52,152400.0,29.9514,29.9693,29.9246,29.9693,152400.0
2011-09-27 15:30:00,33.52,33.62,33.48,33.49,292400.0,29.9693,30.0587,29.9335,29.9425,292400.0
2011-09-27 15:35:00,33.49,33.51,33.37,33.38,153800.0,29.9425,29.9604,29.8352,29.8441,153800.0
2011-09-27 15:40:00,33.38,33.43,33.26,33.37,139200.0,29.8441,29.8888,29.7368,29.8352,139200.0
2011-09-27 15:45:00,33.37,33.38,33.16,33.24,167200.0,29.8352,29.8441,29.6474,29.719,167200.0
2011-09-27 15:50:00,33.23,33.26,33.04,33.07,283000.0,29.71,29.7368,29.5401,29.567,283000.0
2011-09-27 15:55:00,33.05,33.31,33.02,33.24,409200.0,29.5491,29.7815,29.5223,29.719,409200.0
2011-09-28 09:30:00,33.38,33.42,32.99,32.99,199600.0,29.8441,29.8799,29.4954,29.4954,199600.0
2011-09-28 09:35:00,32.99,33.0,32.7,32.82,138200.0,29.4954,29.5044,29.2362,29.3435,138200.0
2011-09-28 09:40:00,32.81,33.3,32.78,33.3,167000.0,29.3345,29.7726,29.3077,29.7726,167000.0
2011-09-28 09:45:00,33.26,33.38,33.24,33.25,135400.0,29.7368,29.8441,29.719,29.7279,135400.0
2011-09-28 09:50:00,33.26,33.27,33.15,33.16,149600.0,29.7368,29.7458,29.6385,29.6474,149600.0
2011-09-28 09:55:00,33.15,33.19,33.08,33.13,77800.0,29.6385,29.6743,29.5759,29.6206,77800.0
2011-09-28 10:00:00,33.1,33.11,32.99,33.08,74000.0,29.5938,29.6027,29.4954,29.5759,74000.0
2011-09-28 10:05:00,33.08,33.1,33.03,33.09,62600.0,29.5759,29.5938,29.5312,29.5849,62600.0
2011-09-28 10:10:00,33.09,33.24,33.05,33.17,134000.0,29.5849,29.719,29.5491,29.6564,134000.0
2011-09-28 10:15:00,33.17,33.21,33.05,33.08,151800.0,29.6564,29.6921,29.5491,29.5759,151800.0
2011-09-28 10:20:00,33.09,33.16,33.02,33.05,50200.0,29.5849,29.6474,29.5223,29.5491,50200.0
2011-09-28 10:25:00,33.05,33.18,33.01,33.18,32000.0,29.5491,29.6653,29.5133,29.6653,32000.0
2011-09-28 10:30:00,33.18,33.2,33.03,33.1,54800.0,29.6653,29.6832,29.5312,29.5938,54800.0
2011-09-28 10:35:00,33.11,33.19,33.09,33.15,85200.0,29.6027,29.6743,29.5849,29.6385,85200.0
2011-09-28 10:40:00,33.15,33.3,33.12,33.23,91200.0,29.6385,29.7726,29.6117,29.71,91200.0
2011-09-28 10:45:00,33.25,33.33,33.2,33.32,59800.0,29.7279,29.7994,29.6832,29.7905,59800.0
2011-09-28 10:50:00,33.31,33.51,33.31,33.48,89200.0,29.7815,29.9604,29.7815,29.9335,89200.0
2011-09-28 10:55:00,33.47,33.48,33.35,33.38,51200.0,29.9246,29.9335,29.8173,29.8441,51200.0
2011-09-28 11:00:00,33.38,33.4,33.26,33.3,60200.0,29.8441,29.862,29.7368,29.7726,60200.0
2011-09-28 11:05:00,33.29,33.31,33.22,33.28,54800.0,29.7637,29.7815,29.7011,29.7547,54800.0
2011-09-28 11:10:00,33.29,33.42,33.24,33.39,63200.0,29.7637,29.8799,29.719,29.8531,63200.0
2011-09-28 11:15:00,33.38,33.42,33.29,33.3,46400.0,29.8441,29.8799,29.7637,29.7726,46400.0
2011-09-28 11:20:00,33.3,33.3,33.23,33.27,52800.0,29.7726,29.7726,29.71,29.7458,52800.0
2011-09-28 11:25:00,33.28,33.3,33.21,33.29,47200.0,29.7547,29.7726,29.6921,29.7637,47200.0
2011-09-28 11:30:00,33.29,33.31,33.21,33.21,53000.0,29.7637,29.7815,29.6921,29.6921,53000.0
2011-09-28 11:35:00,33.22,33.46,33.19,33.46,77400.0,29.7011,29.9157,29.6743,29.9157,77400.0
2011-09-28 11:40:00,33.46,33.47,33.38,33.45,42600.0,29.9157,29.9246,29.8441,29.9067,42600.0
2011-09-28 11:45:00,33.45,33.47,33.4,33.4,33800.0,29.9067,29.9246,29.862,29.862,33800.0
2011-09-28 11:50:00,33.4,33.47,33.38,33.47,62000.0,29.862,29.9246,29.8441,29.9246,62000.0
2011-09-28 11:55:00,33.46,33.6,33.46,33.58,111600.0,29.9157,30.0408,29.9157,30.0229,111600.0
2011-09-28 12:00:00,33.58,33.59,33.44,33.48,70000.0,30.0229,30.0319,29.8978,29.9335,70000.0
2011-09-28 12:05:00,33.47,33.5,33.38,33.39,63800.0,29.9246,29.9514,29.8441,29.8531,63800.0
2011-09-28 12:10:00,33.38,33.42,33.35,33.41,61200.0,29.8441,29.8799,29.8173,29.871,61200.0
2011-09-28 12:15:00,33.41,33.41,33.29,33.29,47000.0,29.871,29.871,29.7637,29.7637,47000.0
2011-09-28 12:20:00,33.31,33.42,33.31,33.37,49600.0,29.7815,29.8799,29.7815,29.8352,49600.0
2011-09-28 12:25:00,33.37,33.44,33.35,33.41,34800.0,29.8352,29.8978,29.8173,29.871,34800.0
2011-09-28 12:30:00,33.4,33.42,33.31,33.32,37600.0,29.862,29.8799,29.7815,29.7905,37600.0
2011-09-28 12:35:00,33.32,33.33,33.22,33.3,49000.0,29.7905,29.7994,29.7011,29.7726,49000.0
2011-09-28 12:40:00,33.3,33.3,33.23,33.24,26600.0,29.7726,29.7726,29.71,29.719,26600.0
2011-09-28 12:45:00,33.23,33.25,33.17,33.17,38200.0,29.71,29.7279,29.6564,29.6564,38200.0
2011-09-28 12:50:00,33.17,33.2,33.12,33.14,35000.0,29.6564,29.6832,29.6117,29.6296,35000.0
2011-09-28 12:55:00,33.15,33.29,33.15,33.27,35200.0,29.6385,29.7637,29.6385,29.7458,35200.0
2011-09-28 13:00:00,33.27,33.27,33.15,33.16,77000.0,29.7458,29.7458,29.6385,29.6474,77000.0
2011-09-28 13:05:00,33.15,33.19,33.09,33.1,120600.0,29.6385,29.6743,29.5849,29.5938,120600.0
2011-09-28 13:10:00,33.1,33.11,33.03,33.05,28400.0,29.5938,29.6027,29.5312,29.5491,28400.0
2011-09-28 13:15:00,33.04,33.05,32.99,32.99,21400.0,29.5401,29.5491,29.4954,29.4954,21400.0
2011-09-28 13:20:00,32.99,32.99,32.93,32.99,32800.0,29.4954,29.4954,29.4418,29.4954,32800.0
2011-09-28 13:25:00,32.98,32.99,32.89,32.93,32600.0,29.4865,29.4954,29.406,29.4418,32600.0
2011-09-28 13:30:00,32.93,32.94,32.86,32.9,34600.0,29.4418,29.4507,29.3792,29.415,34600.0
2011-09-28 13:35:00,32.89,32.95,32.87,32.89,56800.0,29.406,29.4597,29.3882,29.406,56800.0
2011-09-28 13:40:00,32.88,32.92,32.84,32.85,42600.0,29.3971,29.4329,29.3613,29.3703,42600.0
2011-09-28 13:45:00,32.84,32.87,32.74,32.75,71000.0,29.3613,29.3882,29.2719,29.2809,71000.0
2011-09-28 13:50:00,32.75,32.77,32.69,32.7,46200.0,29.2809,29.2988,29.2272,29.2362,46200.0
2011-09-28 13:55:00,32.69,32.69,32.52,32.59,115400.0,29.2272,29.2272,29.0752,29.1378,115400.0
2011-09-28 14:00:00,32.57,32.6,32.5,32.52,42200.0,29.1199,29.1468,29.0574,29.0752,42200.0
2011-09-28 14:05:00,32.52,32.65,32.5,32.65,53800.0,29.0752,29.1915,29.0574,29.1915,53800.0
2011-09-28 14:10:00,32.64,32.69,32.59,32.68,65800.0,29.1825,29.2272,29.1378,29.2183,65800.0
2011-09-28 14:15:00,32.67,32.83,32.65,32.83,109000.0,29.2093,29.3524,29.1915,29.3524,109000.0
2011-09-28 14:20:00,32.82,32.83,32.71,32.83,45800.0,29.3435,29.3524,29.2451,29.3524,45800.0
2011-09-28 14:25:00,32.83,32.85,32.78,32.81,69000.0,29.3524,29.3703,29.3077,29.3345,69000.0
2011-09-28 14:30:00,32.81,32.9,32.74,32.9,41800.0,29.3345,29.415,29.2719,29.415,41800.0
2011-09-28 14:35:00,32.91,32.98,32.89,32.92,86400.0,29.4239,29.4865,29.406,29.4329,86400.0
2011-09-28 14:40:00,32.93,32.97,32.92,32.95,48400.0,29.4418,29.4776,29.4329,29.4597,48400.0
2011-09-28 14:45:00,32.94,32.94,32.8,32.83,80000.0,29.4507,29.4507,29.3256,29.3524,80000.0
2011-09-28 14:50:00,32.82,32.85,32.77,32.82,65200.0,29.3435,29.3703,29.2988,29.3435,65200.0
2011-09-28 14:55:00,32.81,32.94,32.8,32.89,58400.0,29.3345,29.4507,29.3256,29.406,58400.0
2011-09-28 15:00:00,32.89,32.99,32.84,32.94,66200.0,29.406,29.4954,29.3613,29.4507,66200.0
2011-09-28 15:05:00,32.94,32.98,32.9,32.93,60600.0,29.4507,29.4865,29.415,29.4418,60600.0
2011-09-28 15:10:00,32.94,33.04,32.93,33.0,75000.0,29.4507,29.5401,29.4418,29.5044,75000.0
2011-09-28 15:15:00,33.01,33.02,32.84,32.85,148400.0,29.5133,29.5223,29.3613,29.3703,148400.0
2011-09-28 15:20:00,32.85,32.86,32.77,32.84,80600.0,29.3703,29.3792,29.2988,29.3613,80600.0
2011-09-28 15:25:00,32.84,32.86,32.76,32.77,67800.0,29.3613,29.3792,29.2898,29.2988,67800.0
2011-09-28 15:30:00,32.77,32.79,32.71,32.71,115800.0,29.2988,29.3166,29.2451,29.2451,115800.0
2011-09-28 15:35:00,32.71,32.74,32.65,32.69,223800.0,29.2451,29.2719,29.1915,29.2272,223800.0
2011-09-28 15:40:00,32.69,32.7,32.6,32.62,80400.0,29.2272,29.2362,29.1468,29.1646,80400.0
2011-09-28 15:45:00,32.6,32.63,32.43,32.48,143800.0,29.1468,29.1736,28.9948,29.0395,143800.0
2011-09-28 15:50:00,32.47,32.6,32.47,32.53,234600.0,29.0305,29.1468,29.0305,29.0842,234600.0
2011-09-28 15:55:00,32.54,32.59,32.5,32.52,421800.0,29.0931,29.1378,29.0574,29.0752,421800.0
2011-09-29 09:30:00,33.1,33.27,33.01,33.14,115400.0,29.5938,29.7458,29.5133,29.6296,115400.0
2011-09-29 09:35:00,33.13,33.17,32.97,33.02,107600.0,29.6206,29.6564,29.4776,29.5223,107600.0
2011-09-29 09:40:00,33.01,33.18,32.99,33.16,87800.0,29.5133,29.6653,29.4954,29.6474,87800.0
2011-09-29 09:45:00,33.17,33.44,33.13,33.37,125400.0,29.6564,29.8978,29.6206,29.8352,125400.0
2011-09-29 09:50:00,33.36,33.38,33.18,33.2,58400.0,29.8263,29.8441,29.6653,29.6832,58400.0
2011-09-29 09:55:00,33.2,33.22,33.13,33.2,79600.0,29.6832,29.7011,29.6206,29.6832,79600.0
2011-09-29 10:00:00,33.19,33.25,33.1,33.13,99800.0,29.6743,29.7279,29.5938,29.6206,99800.0
2011-09-29 10:05:00,33.15,33.22,33.13,33.17,102400.0,29.6385,29.7011,29.6206,29.6564,102400.0
2011-09-29 10:10:00,33.18,33.18,33.06,33.18,101000.0,29.6653,29.6653,29.558,29.6653,101000.0
2011-09-29 10:15:00,33.17,33.18,33.04,33.12,83400.0,29.6564,29.6653,29.5401,29.6117,83400.0
2011-09-29 10:20:00,33.12,33.12,33.02,33.04,86400.0,29.6117,29.6117,29.5223,29.5401,86400.0
2011-09-29 10:25:00,33.05,33.09,32.89,32.91,75800.0,29.5491,29.5849,29.406,29.4239,75800.0
2011-09-29 10:30:00,32.88,32.89,32.79,32.87,54200.0,29.3971,29.406,29.3166,29.3882,54200.0
2011-09-29 10:35:00,32.87,32.96,32.85,32.94,49600.0,29.3882,29.4686,29.3703,29.4507,49600.0
2011-09-29 10:40:00,32.93,32.93,32.74,32.77,53000.0,29.4418,29.4418,29.2719,29.2988,53000.0
2011-09-29 10:45:00,32.77,32.77,32.63,32.72,81800.0,29.2988,29.2988,29.1736,29.254,81800.0
2011-09-29 10:50:00,32.71,32.71,32.59,32.59,51000.0,29.2451,29.2451,29.1378,29.1378,51000.0
2011-09-29 10:55:00,32.6,32.71,32.51,32.7,75200.0,29.1468,29.2451,29.0663,29.2362,75200.0
2011-09-29 11:00:00,32.72,32.87,32.72,32.87,68400.0,29.254,29.3882,29.254,29.3882,68400.0
2011-09-29 11:05:00,32.85,32.86,32.77,32.82,25400.0,29.3703,29.3792,29.2988,29.3435,25400.0
2011-09-29 11:10:00,32.82,32.83,32.71,32.81,41000.0,29.3435,29.3524,29.2451,29.3345,41000.0
2011-09-29 11:15:00,32.82,32.84,32.72,32.74,21200.0,29.3435,29.3613,29.254,29.2719,21200.0
2011-09-29 11:20:00,32.74,32.74,32.66,32.66,23400.0,29.2719,29.2719,29.2004,29.2004,23400.0
2011-09-29 11:25:00,32.66,32.77,32.63,32.76,26600.0,29.2004,29.2988,29.1736,29.2898,26600.0
2011-09-29 11:30:00,32.76,32.83,32.72,32.83,22400.0,29.2898,29.3524,29.254,29.3524,22400.0
2011-09-29 11:35:00,32.83,32.85,32.79,32.8,15800.0,29.3524,29.3703,29.3166,29.3256,15800.0
2011-09-29 11:40:00,32.81,32.83,32.77,32.83,38000.0,29.3345,29.3524,29.2988,29.3524,38000.0
2011-09-29 11:45:00,32.83,32.97,32.83,32.94,48000.0,29.3524,29.4776,29.3524,29.4507,48000.0
2011-09-29 11:50:00,32.95,32.97,32.92,32.94,14000.0,29.4597,29.4776,29.4329,29.4507,14000.0
2011-09-29 11:55:00,32.95,32.99,32.92,32.95,50600.0,29.4597,29.4954,29.4329,29.4597,50600.0
2011-09-29 12:00:00,32.95,33.04,32.95,33.01,51600.0,29.4597,29.5401,29.4597,29.5133,51600.0
2011-09-29 12:05:00,32.98,32.98,32.92,32.93,27400.0,29.4865,29.4865,29.4329,29.4418,27400.0
2011-09-29 12:10:00,32.93,32.99,32.92,32.93,37000.0,29.4418,29.4954,29.4329,29.4418,37000.0
2011-09-29 12:15:00,32.93,32.95,32.92,32.94,35000.0,29.4418,29.4597,29.4329,29.4507,35000.0
2011-09-29 12:20:00,32.94,32.99,32.93,32.99,32000.0,29.4507,29.4954,29.4418,29.4954,32000.0
2011-09-29 12:25:00,32.98,33.05,32.97,33.0,42200.0,29.4865,29.5491,29.4776,29.5044,42200.0
2011-09-29 12:30:00,32.98,32.99,32.89,32.92,77600.0,29.4865,29.4954,29.406,29.4329,77600.0
2011-09-29 12:35:00,32.91,32.92,32.85,32.87,53600.0,29.4239,29.4329,29.3703,29.3882,53600.0
2011-09-29 12:40:00,32.88,32.9,32.77,32.77,39000.0,29.3971,29.415,29.2988,29.2988,39000.0
2011-09-29 12:45:00,32.74,32.83,32.74,32.8,45200.0,29.2719,29.3524,29.2719,29.3256,45200.0
2011-09-29 12:50:00,32.8,32.87,32.76,32.86,61000.0,29.3256,29.3882,29.2898,29.3792,61000.0
2011-09-29 12:55:00,32.85,32.85,32.75,32.77,14200.0,29.3703,29.3703,29.2809,29.2988,14200.0
2011-09-29 13:00:00,32.76,32.8,32.73,32.77,25800.0,29.2898,29.3256,29.263,29.2988,25800.0
2011-09-29 13:05:00,32.77,32.88,32.76,32.82,19000.0,29.2988,29.3971,29.2898,29.3435,19000.0
2011-09-29 13:10:00,32.82,32.88,32.8,32.82,20200.0,29.3435,29.3971,29.3256,29.3435,20200.0
2011-09-29 13:15:00,32.81,32.87,32.77,32.8,32400.0,29.3345,29.3882,29.2988,29.3256,32400.0
2011-09-29 13:20:00,32.77,32.77,32.71,32.72,20200.0,29.2988,29.2988,29.2451,29.254,20200.0
2011-09-29 13:25:00,32.73,32.77,32.6,32.6,43800.0,29.263,29.2988,29.1468,29.1468,43800.0
2011-09-29 13:30:00,32.6,32.63,32.46,32.49,40000.0,29.1468,29.1736,29.0216,29.0484,40000.0
2011-09-29 13:35:00,32.49,32.51,32.3,32.32,73400.0,29.0484,29.0663,28.8785,28.8964,73400.0
2011-09-29 13:40:00,32.32,32.35,32.21,32.25,212200.0,28.8964,28.9232,28.7981,28.8338,212200.0
2011-09-29 13:45:00,32.23,32.27,32.19,32.24,43800.0,28.816,28.8517,28.7802,28.8249,43800.0
2011-09-29 13:50:00,32.24,32.35,32.24,32.35,34400.0,28.8249,28.9232,28.8249,28.9232,34400.0
2011-09-29 13:55:00,32.35,32.44,32.29,32.38,58200.0,28.9232,29.0037,28.8696,28.9501,58200.0
2011-09-29 14:00:00,32.37,32.41,32.14,32.14,49600.0,28.9411,28.9769,28.7355,28.7355,49600.0
2011-09-29 14:05:00,32.15,32.18,32.08,32.1,102400.0,28.7444,28.7712,28.6818,28.6997,102400.0
2011-09-29 14:10:00,32.1,32.1,31.93,31.95,61800.0,28.6997,28.6997,28.5477,28.5656,61800.0
2011-09-29 14:15:00,31.95,32.1,31.94,32.08,36400.0,28.5656,28.6997,28.5567,28.6818,36400.0
2011-09-29 14:20:00,32.08,32.13,32.02,32.13,32800.0,28.6818,28.7265,28.6282,28.7265,32800.0
2011-09-29 14:25:00,32.13,32.25,32.12,32.17,54800.0,28.7265,28.8338,28.7176,28.7623,54800.0
2011-09-29 14:30:00,32.16,32.18,32.05,32.13,46000.0,28.7534,28.7712,28.655,28.7265,46000.0
2011-09-29 14:35:00,32.13,32.25,32.13,32.25,43800.0,28.7265,28.8338,28.7265,28.8338,43800.0
2011-09-29 14:40:00,32.23,32.27,32.13,32.13,54000.0,28.816,28.8517,28.7265,28.7265,54000.0
2011-09-29 14:45:00,32.13,32.17,32.0,32.04,93800.0,28.7265,28.7623,28.6103,28.6461,93800.0
2011-09-29 14:50:00,32.04,32.1,32.0,32.08,69800.0,28.6461,28.6997,28.6103,28.6818,69800.0
2011-09-29 14:55:00,32.08,32.16,32.07,32.12,56000.0,28.6818,28.7534,28.6729,28.7176,56000.0
2011-09-29 15:00:00,32.11,32.13,31.95,31.96,135000.0,28.7087,28.7265,28.5656,28.5746,135000.0
2011-09-29 15:05:00,31.95,32.08,31.93,32.05,65600.0,28.5656,28.6818,28.5477,28.655,65600.0
2011-09-29 15:10:00,32.03,32.12,32.03,32.08,60200.0,28.6371,28.7176,28.6371,28.6818,60200.0
2011-09-29 15:15:00,32.06,32.17,32.02,32.06,86200.0,28.664,28.7623,28.6282,28.664,86200.0
2011-09-29 15:20:00,32.05,32.15,32.02,32.13,49800.0,28.655,28.7444,28.6282,28.7265,49800.0
2011-09-29 15:25:00,32.14,32.29,32.14,32.23,65000.0,28.7355,28.8696,28.7355,28.816,65000.0
2011-09-29 15:30:00,32.24,32.37,32.2,32.26,98600.0,28.8249,28.9411,28.7891,28.8428,98600.0
2011-09-29 15:35:00,32.26,32.45,32.24,32.44,103400.0,28.8428,29.0126,28.8249,29.0037,103400.0
2011-09-29 15:40:00,32.44,32.44,32.31,32.44,106400.0,29.0037,29.0037,28.8875,29.0037,106400.0
2011-09-29 15:45:00,32.43,32.6,32.41,32.52,204600.0,28.9948,29.1468,28.9769,29.0752,204600.0
2011-09-29 15:50:00,32.52,32.62,32.52,32.52,183000.0,29.0752,29.1646,29.0752,29.0752,183000.0
2011-09-29 15:55:00,32.52,32.63,32.52,32.52,571600.0,29.0752,29.1736,29.0752,29.0752,571600.0
2011-09-30 09:30:00,32.12,32.12,31.67,31.89,263800.0,28.7176,28.7176,28.3153,28.512,263800.0
2011-09-30 09:35:00,31.89,32.0,31.81,31.92,197200.0,28.512,28.6103,28.4404,28.5388,197200.0
2011-09-30 09:40:00,31.92,32.41,31.92,32.25,349800.0,28.5388,28.9769,28.5388,28.8338,349800.0
2011-09-30 09:45:00,32.24,32.31,31.83,31.95,101400.0,28.8249,28.8875,28.4583,28.5656,101400.0
2011-09-30 09:50:00,31.95,32.02,31.82,32.0,49200.0,28.5656,28.6282,28.4494,28.6103,49200.0
2011-09-30 09:55:00,32.02,32.06,31.8,31.81,90800.0,28.6282,28.664,28.4315,28.4404,90800.0
2011-09-30 10:00:00,31.8,31.86,31.67,31.76,128600.0,28.4315,28.4851,28.3153,28.3957,128600.0
2011-09-30 10:05:00,31.77,32.1,31.77,32.06,95600.0,28.4047,28.6997,28.4047,28.664,95600.0
2011-09-30 10:10:00,32.06,32.13,32.02,32.13,75200.0,28.664,28.7265,28.6282,28.7265,75200.0
2011-09-30 10:15:00,32.13,32.23,32.06,32.23,55800.0,28.7265,28.816,28.664,28.816,55800.0
2011-09-30 10:20:00,32.24,32.34,32.22,32.31,49800.0,28.8249,28.9143,28.807,28.8875,49800.0
2011-09-30 10:25:00,32.27,32.35,32.24,32.34,119400.0,28.8517,28.9232,28.8249,28.9143,119400.0
2011-09-30 10:30:00,32.34,32.35,32.29,32.31,145200.0,28.9143,28.9232,28.8696,28.8875,145200.0
2011-09-30 10:35:00,32.33,32.4,32.24,32.27,83800.0,28.9054,28.9679,28.8249,28.8517,83800.0
2011-09-30 10:40:00,32.27,32.38,32.24,32.38,56800.0,28.8517,28.9501,28.8249,28.9501,56800.0
2011-09-30 10:45:00,32.35,32.44,32.3,32.4,95000.0,28.9232,29.0037,28.8785,28.9679,95000.0
2011-09-30 10:50:00,32.4,32.46,32.33,32.35,30200.0,28.9679,29.0216,28.9054,28.9232,30200.0
2011-09-30 10:55:00,32.35,32.46,32.21,32.23,40000.0,28.9232,29.0216,28.7981,28.816,40000.0
2011-09-30 11:00:00,32.24,32.31,32.2,32.27,91000.0,28.8249,28.8875,28.7891,28.8517,91000.0
2011-09-30 11:05:00,32.25,32.44,32.22,32.37,48600.0,28.8338,29.0037,28.807,28.9411,48600.0
2011-09-30 11:10:00,32.35,32.47,32.32,32.43,42000.0,28.9232,29.0305,28.8964,28.9948,42000.0
2011-09-30 11:15:00,32.44,32.54,32.44,32.45,34200.0,29.0037,29.0931,29.0037,29.0126,34200.0
2011-09-30 11:20:00,32.49,32.63,32.42,32.47,82800.0,29.0484,29.1736,28.9858,29.0305,82800.0
2011-09-30 11:25:00,32.47,32.48,32.35,32.39,26400.0,29.0305,29.0395,28.9232,28.959,26400.0
2011-09-30 11:30:00,32.4,32.51,32.38,32.51,38800.0,28.9679,29.0663,28.9501,29.0663,38800.0
2011-09-30 11:35:00,32.51,32.56,32.45,32.46,72600.0,29.0663,29.111,29.0126,29.0216,72600.0
2011-09-30 11:40:00,32.44,32.56,32.42,32.53,54800.0,29.0037,29.111,28.9858,29.0842,54800.0
2011-09-30 11:45:00,32.52,32.52,32.41,32.47,48600.0,29.0752,29.0752,28.9769,29.0305,48600.0
2011-09-30 11:50:00,32.47,32.5,32.39,32.43,28200.0,29.0305,29.0574,28.959,28.9948,28200.0
2011-09-30 11:55:00,32.41,32.45,32.35,32.45,23800.0,28.9769,29.0126,28.9232,29.0126,23800.0
2011-09-30 12:00:00,32.46,32.49,32.42,32.46,30000.0,29.0216,29.0484,28.9858,29.0216,30000.0
2011-09-30 12:05:00,32.47,32.48,32.4,32.41,32200.0,29.0305,29.0395,28.9679,28.9769,32200.0
2011-09-30 12:10:00,32.41,32.45,32.4,32.43,60000.0,28.9769,29.0126,28.9679,28.9948,60000.0
2011-09-30 12:15:00,32.44,32.45,32.39,32.43,37600.0,29.0037,29.0126,28.959,28.9948,37600.0
2011-09-30 12:20:00,32.43,32.45,32.37,32.39,99000.0,28.9948,29.0126,28.9411,28.959,99000.0
2011-09-30 12:25:00,32.38,32.41,32.36,32.36,53200.0,28.9501,28.9769,28.9322,28.9322,53200.0
2011-09-30 12:30:00,32.37,32.37,32.32,32.35,97400.0,28.9411,28.9411,28.8964,28.9232,97400.0
2011-09-30 12:35:00,32.35,32.37,32.26,32.37,38200.0,28.9232,28.9411,28.8428,28.9411,38200.0
2011-09-30 12:40:00,32.37,32.38,32.31,32.35,22000.0,28.9411,28.9501,28.8875,28.9232,22000.0
2011-09-30 12:45:00,32.37,32.38,32.34,32.38,48400.0,28.9411,28.9501,28.9143,28.9501,48400.0
2011-09-30 12:50:00,32.38,32.39,32.35,32.38,7600.0,28.9501,28.959,28.9232,28.9501,7600.0
2011-09-30 12:55:00,32.37,32.38,32.29,32.3,72800.0,28.9411,28.9501,28.8696,28.8785,72800.0
2011-09-30 13:00:00,32.28,32.28,32.21,32.26,24200.0,28.8607,28.8607,28.7981,28.8428,24200.0
2011-09-30 13:05:00,32.25,32.32,32.23,32.25,16200.0,28.8338,28.8964,28.816,28.8338,16200.0
2011-09-30 13:10:00,32.24,32.3,32.22,32.23,47600.0,28.8249,28.8785,28.807,28.816,47600.0
2011-09-30 13:15:00,32.23,32.27,32.19,32.24,47400.0,28.816,28.8517,28.7802,28.8249,47400.0
2011-09-30 13:20:00,32.26,32.26,32.12,32.15,51200.0,28.8428,28.8428,28.7176,28.7444,51200.0
2011-09-30 13:25:00,32.16,32.16,32.13,32.13,40800.0,28.7534,28.7534,28.7265,28.7265,40800.0
2011-09-30 13:30:00,32.12,32.2,32.12,32.2,50800.0,28.7176,28.7891,28.7176,28.7891,50800.0
2011-09-30 13:35:00,32.22,32.25,32.2,32.24,27800.0,28.807,28.8338,28.7891,28.8249,27800.0
2011-09-30 13:40:00,32.26,32.27,32.14,32.16,18600.0,28.8428,28.8517,28.7355,28.7534,18600.0
2011-09-30 13:45:00,32.17,32.25,32.17,32.2,18800.0,28.7623,28.8338,28.7623,28.7891,18800.0
2011-09-30 13:50:00,32.2,32.2,32.15,32.15,11600.0,28.7891,28.7891,28.7444,28.7444,11600.0
2011-09-30 13:55:00,32.17,32.17,32.1,32.12,18400.0,28.7623,28.7623,28.6997,28.7176,18400.0
2011-09-30 14:00:00,32.11,32.16,32.08,32.12,31000.0,28.7087,28.7534,28.6818,28.7176,31000.0
2011-09-30 14:05:00,32.11,32.13,31.96,32.02,49600.0,28.7087,28.7265,28.5746,28.6282,49600.0
2011-09-30 14:10:00,32.01,32.05,31.98,32.01,24200.0,28.6193,28.655,28.5924,28.6193,24200.0
2011-09-30 14:15:00,32.0,32.08,31.99,32.0,23600.0,28.6103,28.6818,28.6014,28.6103,23600.0
2011-09-30 14:20:00,32.0,32.0,31.93,31.95,48600.0,28.6103,28.6103,28.5477,28.5656,48600.0
2011-09-30 14:25:00,31.97,32.0,31.86,31.92,79000.0,28.5835,28.6103,28.4851,28.5388,79000.0
2011-09-30 14:30:00,31.91,31.92,31.85,31.85,91000.0,28.5298,28.5388,28.4762,28.4762,91000.0
2011-09-30 14:35:00,31.85,31.86,31.75,31.86,71200.0,28.4762,28.4851,28.3868,28.4851,71200.0
2011-09-30 14:40:00,31.86,31.99,31.86,31.95,64200.0,28.4851,28.6014,28.4851,28.5656,64200.0
2011-09-30 14:45:00,31.93,31.93,31.82,31.84,43600.0,28.5477,28.5477,28.4494,28.4673,43600.0
2011-09-30 14:50:00,31.85,31.85,31.7,31.78,87600.0,28.4762,28.4762,28.3421,28.4136,87600.0
2011-09-30 14:55:00,31.78,31.95,31.78,31.85,66800.0,28.4136,28.5656,28.4136,28.4762,66800.0
2011-09-30 15:00:00,31.83,31.85,31.74,31.75,57800.0,28.4583,28.4762,28.3779,28.3868,57800.0
2011-09-30 15:05:00,31.75,31.95,31.74,31.91,63000.0,28.3868,28.5656,28.3779,28.5298,63000.0
2011-09-30 15:10:00,31.91,31.91,31.82,31.83,42000.0,28.5298,28.5298,28.4494,28.4583,42000.0
2011-09-30 15:15:00,31.82,31.87,31.78,31.84,32800.0,28.4494,28.4941,28.4136,28.4673,32800.0
2011-09-30 15:20:00,31.83,31.86,31.74,31.74,63200.0,28.4583,28.4851,28.3779,28.3779,63200.0
2011-09-30 15:25:00,31.75,31.77,31.67,31.7,80400.0,28.3868,28.4047,28.3153,28.3421,80400.0
2011-09-30 15:30:00,31.7,31.79,31.67,31.7,101800.0,28.3421,28.4226,28.3153,28.3421,101800.0
2011-09-30 15:35:00,31.7,31.72,31.5,31.6,334200.0,28.3421,28.36,28.1633,28.2527,334200.0
2011-09-30 15:40:00,31.6,31.78,31.59,31.73,197000.0,28.2527,28.4136,28.2437,28.3689,197000.0
2011-09-30 15:45:00,31.73,31.73,31.5,31.51,165400.0,28.3689,28.3689,28.1633,28.1722,165400.0
2011-09-30 15:50:00,31.5,31.55,31.39,31.48,329600.0,28.1633,28.208,28.0649,28.1454,329600.0
2011-09-30 15:55:00,31.5,31.51,31.34,31.34,618200.0,28.1633,28.1722,28.0202,28.0202,618200.0
2011-10-03 09:30:00,31.15,31.25,31.0,31.02,140200.0,27.8504,27.9398,27.7162,27.7341,140200.0
2011-10-03 09:35:00,31.03,31.13,31.0,31.11,82200.0,27.7431,27.8325,27.7162,27.8146,82200.0
2011-10-03 09:40:00,31.11,31.4,31.11,31.35,104000.0,27.8146,28.0739,27.8146,28.0292,104000.0
2011-10-03 09:45:00,31.36,31.38,31.22,31.22,114000.0,28.0381,28.056,27.9129,27.9129,114000.0
2011-10-03 09:50:00,31.22,31.29,31.18,31.19,161200.0,27.9129,27.9755,27.8772,27.8861,161200.0
2011-10-03 09:55:00,31.17,31.17,31.0,31.08,72400.0,27.8682,27.8682,27.7162,27.7878,72400.0
2011-10-03 10:00:00,31.11,31.52,31.06,31.36,123400.0,27.8146,28.1812,27.7699,28.0381,123400.0
2011-10-03 10:05:00,31.35,31.67,31.33,31.63,117400.0,28.0292,28.3153,28.0113,28.2795,117400.0
2011-10-03 10:10:00,31.62,31.75,31.6,31.73,82800.0,28.2706,28.3868,28.2527,28.3689,82800.0
2011-10-03 10:15:00,31.72,31.74,31.61,31.62,47600.0,28.36,28.3779,28.2616,28.2706,47600.0
2011-10-03 10:20:00,31.63,31.66,31.46,31.5,143800.0,28.2795,28.3063,28.1275,28.1633,143800.0
2011-10-03 10:25:00,31.51,31.56,31.36,31.53,117600.0,28.1722,28.2169,28.0381,28.1901,117600.0
2011-10-03 10:30:00,31.53,31.61,31.41,31.42,91800.0,28.1901,28.2616,28.0828,28.0918,91800.0
2011-10-03 10:35:00,31.41,31.52,31.37,31.43,56600.0,28.0828,28.1812,28.047,28.1007,56600.0
2011-10-03 10:40:00,31.45,31.46,31.28,31.41,97200.0,28.1186,28.1275,27.9666,28.0828,97200.0
2011-10-03 10:45:00,31.39,31.49,31.36,31.41,50000.0,28.0649,28.1543,28.0381,28.0828,50000.0
2011-10-03 10:50:00,31.42,31.47,31.31,31.39,49000.0,28.0918,28.1365,27.9934,28.0649,49000.0
2011-10-03 10:55:00,31.4,31.47,31.37,31.4,38400.0,28.0739,28.1365,28.047,28.0739,38400.0
2011-10-03 11:00:00,31.38,31.41,31.29,31.32,37600.0,28.056,28.0828,27.9755,28.0023,37600.0
2011-10-03 11:05:00,31.32,31.46,31.28,31.46,56800.0,28.0023,28.1275,27.9666,28.1275,56800.0
2011-10-03 11:10:00,31.45,31.52,31.43,31.45,58000.0,28.1186,28.1812,28.1007,28.1186,58000.0
2011-10-03 11:15:00,31.48,31.58,31.41,31.58,102400.0,28.1454,28.2348,28.0828,28.2348,102400.0
2011-10-03 11:20:00,31.55,31.61,31.49,31.5,167000.0,28.208,28.2616,28.1543,28.1633,167000.0
2011-10-03 11:25:00,31.49,31.54,31.38,31.49,110000.0,28.1543,28.199,28.056,28.1543,110000.0
2011-10-03 11:30:00,31.49,31.58,31.45,31.52,42200.0,28.1543,28.2348,28.1186,28.1812,42200.0
2011-10-03 11:35:00,31.53,31.54,31.42,31.47,33000.0,28.1901,28.199,28.0918,28.1365,33000.0
2011-10-03 11:40:00,31.45,31.46,31.33,31.35,58800.0,28.1186,28.1275,28.0113,28.0292,58800.0
2011-10-03 11:45:00,31.35,31.43,31.35,31.39,28400.0,28.0292,28.1007,28.0292,28.0649,28400.0
2011-10-03 11:50:00,31.4,31.59,31.38,31.57,57200.0,28.0739,28.2437,28.056,28.2259,57200.0
2011-10-03 11:55:00,31.57,31.65,31.57,31.6,72000.0,28.2259,28.2974,28.2259,28.2527,72000.0
2011-10-03 12:00:00,31.61,31.61,31.51,31.55,58200.0,28.2616,28.2616,28.1722,28.208,58200.0
2011-10-03 12:05:00,31.53,31.53,31.4,31.42,40000.0,28.1901,28.1901,28.0739,28.0918,40000.0
2011-10-03 12:10:00,31.41,31.41,31.23,31.24,102000.0,28.0828,28.0828,27.9219,27.9308,102000.0
2011-10-03 12:15:00,31.24,31.26,31.19,31.21,44800.0,27.9308,27.9487,27.8861,27.904,44800.0
2011-10-03 12:20:00,31.22,31.3,31.2,31.28,51800.0,27.9129,27.9845,27.8951,27.9666,51800.0
2011-10-03 12:25:00,31.3,31.32,31.28,31.3,24000.0,27.9845,28.0023,27.9666,27.9845,24000.0
2011-10-03 12:30:00,31.28,31.29,31.17,31.18,32600.0,27.9666,27.9755,27.8682,27.8772,32600.0
2011-10-03 12:35:00,31.18,31.23,31.12,31.21,56800.0,27.8772,27.9219,27.8235,27.904,56800.0
2011-10-03 12:40:00,31.21,31.24,31.18,31.23,46600.0,27.904,27.9308,27.8772,27.9219,46600.0
2011-10-03 12:45:00,31.23,31.26,31.17,31.17,80200.0,27.9219,27.9487,27.8682,27.8682,80200.0
2011-10-03 12:50:00,31.17,31.18,31.07,31.1,77600.0,27.8682,27.8772,27.7788,27.8056,77600.0
2011-10-03 12:55:00,31.1,31.14,31.09,31.14,73400.0,27.8056,27.8414,27.7967,27.8414,73400.0
2011-10-03 13:00:00,31.13,31.13,31.0,31.01,39200.0,27.8325,27.8325,27.7162,27.7252,39200.0
2011-10-03 13:05:00,31.0,31.04,30.99,31.0,33200.0,27.7162,27.752,27.7073,27.7162,33200.0
2011-10-03 13:10:00,31.0,31.03,30.96,30.97,47400.0,27.7162,27.7431,27.6805,27.6894,47400.0
2011-10-03 13:15:00,30.96,30.97,30.78,30.9,118600.0,27.6805,27.6894,27.5195,27.6268,118600.0
2011-10-03 13:20:00,30.89,30.93,30.88,30.9,80000.0,27.6179,27.6537,27.609,27.6268,80000.0
2011-10-03 13:25:00,30.92,30.92,30.8,30.84,68600.0,27.6447,27.6447,27.5374,27.5732,68600.0
2011-10-03 13:30:00,30.85,30.88,30.78,30.79,64400.0,27.5821,27.609,27.5195,27.5285,64400.0
2011-10-03 13:35:00,30.78,30.78,30.58,30.6,62200.0,27.5195,27.5195,27.3407,27.3586,62200.0
2011-10-03 13:40:00,30.61,30.74,30.61,30.7,64000.0,27.3676,27.4838,27.3676,27.448,64000.0
2011-10-03 13:45:00,30.69,30.71,30.61,30.63,57400.0,27.4391,27.457,27.3676,27.3854,57400.0
2011-10-03 13:50:00,30.64,30.69,30.51,30.56,59400.0,27.3944,27.4391,27.2781,27.3229,59400.0
2011-10-03 13:55:00,30.56,30.74,30.55,30.73,91000.0,27.3229,27.4838,27.3139,27.4748,91000.0
2011-10-03 14:00:00,30.73,30.79,30.62,30.68,93800.0,27.4748,27.5285,27.3765,27.4301,93800.0
2011-10-03 14:05:00,30.69,30.81,30.68,30.79,74800.0,27.4391,27.5464,27.4301,27.5285,74800.0
2011-10-03 14:10:00,30.78,30.79,30.67,30.72,32400.0,27.5195,27.5285,27.4212,27.4659,32400.0
2011-10-03 14:15:00,30.67,30.71,30.6,30.65,40000.0,27.4212,27.457,27.3586,27.4033,40000.0
2011-10-03 14:20:00,30.63,30.68,30.56,30.6,30200.0,27.3854,27.4301,27.3229,27.3586,30200.0
2011-10-03 14:25:00,30.59,30.67,30.57,30.58,57400.0,27.3497,27.4212,27.3318,27.3407,57400.0
2011-10-03 14:30:00,30.6,30.7,30.52,30.62,79600.0,27.3586,27.448,27.2871,27.3765,79600.0
2011-10-03 14:35:00,30.62,30.66,30.58,30.62,56000.0,27.3765,27.4123,27.3407,27.3765,56000.0
2011-10-03 14:40:00,30.61,30.67,30.57,30.66,47200.0,27.3676,27.4212,27.3318,27.4123,47200.0
2011-10-03 14:45:00,30.65,30.66,30.47,30.54,80600.0,27.4033,27.4123,27.2424,27.305,80600.0
2011-10-03 14:50:00,30.54,30.6,30.49,30.52,77800.0,27.305,27.3586,27.2603,27.2871,77800.0
2011-10-03 14:55:00,30.5,30.56,30.42,30.56,115000.0,27.2692,27.3229,27.1977,27.3229,115000.0
2011-10-03 15:00:00,30.56,30.71,30.53,30.68,149200.0,27.3229,27.457,27.296,27.4301,149200.0
2011-10-03 15:05:00,30.67,30.79,30.65,30.67,61800.0,27.4212,27.5285,27.4033,27.4212,61800.0
2011-10-03 15:10:00,30.68,30.75,30.67,30.71,68400.0,27.4301,27.4927,27.4212,27.457,68400.0
2011-10-03 15:15:00,30.68,30.8,30.66,30.8,181800.0,27.4301,27.5374,27.4123,27.5374,181800.0
2011-10-03 15:20:00,30.79,30.83,30.73,30.78,152000.0,27.5285,27.5643,27.4748,27.5195,152000.0
2011-10-03 15:25:00,30.78,30.87,30.73,30.79,161000.0,27.5195,27.6,27.4748,27.5285,161000.0
2011-10-03 15:30:00,30.79,30.84,30.75,30.81,136800.0,27.5285,27.5732,27.4927,27.5464,136800.0
2011-10-03 15:35:00,30.81,30.99,30.78,30.93,127200.0,27.5464,27.7073,27.5195,27.6537,127200.0
2011-10-03 15:40:00,30.93,30.96,30.79,30.89,142000.0,27.6537,27.6805,27.5285,27.6179,142000.0
2011-10-03 15:45:00,30.89,31.15,30.8,31.08,191200.0,27.6179,27.8504,27.5374,27.7878,191200.0
2011-10-03 15:50:00,31.16,31.17,30.84,30.86,372600.0,27.8593,27.8682,27.5732,27.5911,372600.0
2011-10-03 15:55:00,30.86,30.91,30.66,30.68,560000.0,27.5911,27.6358,27.4123,27.4301,560000.0
2011-10-04 09:30:00,30.22,30.47,30.13,30.22,123400.0,27.0189,27.2424,26.9384,27.0189,123400.0
2011-10-04 09:35:00,30.22,30.25,30.03,30.07,126200.0,27.0189,27.0457,26.849,26.8848,126200.0
2011-10-04 09:40:00,30.08,30.11,29.98,30.0,177400.0,26.8937,26.9205,26.8043,26.8222,177400.0
2011-10-04 09:45:00,30.0,30.09,29.99,30.01,195400.0,26.8222,26.9026,26.8132,26.8311,195400.0
2011-10-04 09:50:00,30.0,30.08,29.99,30.04,82400.0,26.8222,26.8937,26.8132,26.8579,82400.0
2011-10-04 09:55:00,30.04,30.17,30.0,30.15,141000.0,26.8579,26.9742,26.8222,26.9563,141000.0
2011-10-04 10:00:00,30.15,30.27,30.03,30.06,102800.0,26.9563,27.0636,26.849,26.8758,102800.0
2011-10-04 10:05:00,30.06,30.34,30.0,30.32,90000.0,26.8758,27.1262,26.8222,27.1083,90000.0
2011-10-04 10:10:00,30.33,30.58,30.31,30.56,167000.0,27.1172,27.3407,27.0993,27.3229,167000.0
2011-10-04 10:15:00,30.56,30.8,30.54,30.71,180000.0,27.3229,27.5374,27.305,27.457,180000.0
2011-10-04 10:20:00,30.73,30.73,30.48,30.5,124200.0,27.4748,27.4748,27.2513,27.2692,124200.0
2011-10-04 10:25:00,30.5,30.6,30.49,30.58,100200.0,27.2692,27.3586,27.2603,27.3407,100200.0
2011-10-04 10:30:00,30.59,30.75,30.55,30.6,53400.0,27.3497,27.4927,27.3139,27.3586,53400.0
2011-10-04 10:35:00,30.58,30.73,30.56,30.73,103400.0,27.3407,27.4748,27.3229,27.4748,103400.0
2011-10-04 10:40:00,30.74,30.93,30.72,30.92,96000.0,27.4838,27.6537,27.4659,27.6447,96000.0
2011-10-04 10:45:00,30.92,31.02,30.83,31.0,75600.0,27.6447,27.7341,27.5643,27.7162,75600.0
2011-10-04 10:50:00,31.0,31.0,30.91,30.96,83400.0,27.7162,27.7162,27.6358,27.6805,83400.0
2011-10-04 10:55:00,30.97,31.07,30.96,31.02,56400.0,27.6894,27.7788,27.6805,27.7341,56400.0
2011-10-04 11:00:00,31.03,31.06,30.96,31.04,57200.0,27.7431,27.7699,27.6805,27.752,57200.0
2011-10-04 11:05:00,31.04,31.19,31.02,31.16,71400.0,27.752,27.8861,27.7341,27.8593,71400.0
2011-10-04 11:10:00,31.17,31.25,31.15,31.16,63800.0,27.8682,27.9398,27.8504,27.8593,63800.0
2011-10-04 11:15:00,31.16,31.25,31.11,31.12,76200.0,27.8593,27.9398,27.8146,27.8235,76200.0
2011-10-04 11:20:00,31.12,31.21,31.08,31.08,69600.0,27.8235,27.904,27.7878,27.7878,69600.0
2011-10-04 11:25:00,31.07,31.18,31.03,31.15,82400.0,27.7788,27.8772,27.7431,27.8504,82400.0
2011-10-04 11:30:00,31.16,31.18,30.96,30.96,67000.0,27.8593,27.8772,27.6805,27.6805,67000.0
2011-10-04 11:35:00,30.96,30.96,30.83,30.89,65600.0,27.6805,27.6805,27.5643,27.6179,65600.0
2011-10-04 11:40:00,30.89,31.08,30.88,31.05,94600.0,27.6179,27.7878,27.609,27.7609,94600.0
2011-10-04 11:45:00,31.06,31.06,30.95,31.04,61600.0,27.7699,27.7699,27.6715,27.752,61600.0
2011-10-04 11:50:00,31.04,31.18,31.04,31.13,52600.0,27.752,27.8772,27.752,27.8325,52600.0
2011-10-04 11:55:00,31.13,31.16,31.03,31.11,51000.0,27.8325,27.8593,27.7431,27.8146,51000.0
2011-10-04 12:00:00,31.14,31.35,31.14,31.32,57000.0,27.8414,28.0292,27.8414,28.0023,57000.0
2011-10-04 12:05:00,31.35,31.38,31.25,31.3,69800.0,28.0292,28.056,27.9398,27.9845,69800.0
2011-10-04 12:10:00,31.27,31.28,31.18,31.23,117400.0,27.9576,27.9666,27.8772,27.9219,117400.0
2011-10-04 12:15:00,31.23,31.27,31.16,31.19,43800.0,27.9219,27.9576,27.8593,27.8861,43800.0
2011-10-04 12:20:00,31.2,31.31,31.18,31.24,63600.0,27.8951,27.9934,27.8772,27.9308,63600.0
2011-10-04 12:25:00,31.24,31.25,31.08,31.09,45400.0,27.9308,27.9398,27.7878,27.7967,45400.0
2011-10-04 12:30:00,31.09,31.17,31.08,31.17,26200.0,27.7967,27.8682,27.7878,27.8682,26200.0
2011-10-04 12:35:00,31.16,31.25,31.15,31.18,44000.0,27.8593,27.9398,27.8504,27.8772,44000.0
2011-10-04 12:40:00,31.19,31.25,31.15,31.24,37400.0,27.8861,27.9398,27.8504,27.9308,37400.0
2011-10-04 12:45:00,31.25,31.28,31.15,31.15,38400.0,27.9398,27.9666,27.8504,27.8504,38400.0
2011-10-04 12:50:00,31.16,31.22,31.09,31.18,38200.0,27.8593,27.9129,27.7967,27.8772,38200.0
2011-10-04 12:55:00,31.16,31.16,30.99,31.02,30600.0,27.8593,27.8593,27.7073,27.7341,30600.0
2011-10-04 13:00:00,31.02,31.08,31.0,31.04,35800.0,27.7341,27.7878,27.7162,27.752,35800.0
2011-10-04 13:05:00,31.03,31.09,30.93,31.05,73000.0,27.7431,27.7967,27.6537,27.7609,73000.0
2011-10-04 13:10:00,31.05,31.06,30.86,30.91,60400.0,27.7609,27.7699,27.5911,27.6358,60400.0
2011-10-04 13:15:00,30.93,31.04,30.93,30.99,27600.0,27.6537,27.752,27.6537,27.7073,27600.0
2011-10-04 13:20:00,30.99,31.02,30.91,31.01,24000.0,27.7073,27.7341,27.6358,27.7252,24000.0
2011-10-04 13:25:00,30.98,31.02,30.88,30.97,30800.0,27.6984,27.7341,27.609,27.6894,30800.0
2011-10-04 13:30:00,30.96,30.99,30.9,30.91,29800.0,27.6805,27.7073,27.6268,27.6358,29800.0
2011-10-04 13:35:00,30.9,30.93,30.85,30.89,101400.0,27.6268,27.6537,27.5821,27.6179,101400.0
2011-10-04 13:40:00,30.89,30.92,30.86,30.86,87400.0,27.6179,27.6447,27.5911,27.5911,87400.0
2011-10-04 13:45:00,30.88,30.98,30.85,30.95,63400.0,27.609,27.6984,27.5821,27.6715,63400.0
2011-10-04 13:50:00,30.96,31.02,30.91,30.93,68600.0,27.6805,27.7341,27.6358,27.6537,68600.0
2011-10-04 13:55:00,30.93,30.93,30.86,30.87,87600.0,27.6537,27.6537,27.5911,27.6,87600.0
2011-10-04 14:00:00,30.89,30.96,30.87,30.89,62600.0,27.6179,27.6805,27.6,27.6179,62600.0
2011-10-04 14:05:00,30.9,30.96,30.84,30.85,82000.0,27.6268,27.6805,27.5732,27.5821,82000.0
2011-10-04 14:10:00,30.84,30.88,30.8,30.82,118800.0,27.5732,27.609,27.5374,27.5553,118800.0
2011-10-04 14:15:00,30.84,30.85,30.77,30.77,101800.0,27.5732,27.5821,27.5106,27.5106,101800.0
2011-10-04 14:20:00,30.77,30.81,30.68,30.81,51200.0,27.5106,27.5464,27.4301,27.5464,51200.0
2011-10-04 14:25:00,30.83,30.91,30.81,30.86,41400.0,27.5643,27.6358,27.5464,27.5911,41400.0
2011-10-04 14:30:00,30.87,31.0,30.87,30.97,43400.0,27.6,27.7162,27.6,27.6894,43400.0
2011-10-04 14:35:00,31.0,31.05,30.86,30.88,48800.0,27.7162,27.7609,27.5911,27.609,48800.0
2011-10-04 14:40:00,30.88,30.9,30.67,30.71,113200.0,27.609,27.6268,27.4212,27.457,113200.0
2011-10-04 14:45:00,30.71,30.77,30.52,30.61,189400.0,27.457,27.5106,27.2871,27.3676,189400.0
2011-10-04 14:50:00,30.61,30.62,30.39,30.42,85600.0,27.3676,27.3765,27.1709,27.1977,85600.0
2011-10-04 14:55:00,30.42,30.54,30.41,30.43,64600.0,27.1977,27.305,27.1887,27.2066,64600.0
2011-10-04 15:00:00,30.42,30.56,30.42,30.47,64200.0,27.1977,27.3229,27.1977,27.2424,64200.0
2011-10-04 15:05:00,30.48,30.5,30.27,30.28,47200.0,27.2513,27.2692,27.0636,27.0725,47200.0
2011-10-04 15:10:00,30.28,30.35,30.19,30.33,79400.0,27.0725,27.1351,26.992,27.1172,79400.0
2011-10-04 15:15:00,30.32,30.38,30.2,30.33,147200.0,27.1083,27.1619,27.001,27.1172,147200.0
2011-10-04 15:20:00,30.33,30.5,30.31,30.43,153800.0,27.1172,27.2692,27.0993,27.2066,153800.0
2011-10-04 15:25:00,30.43,30.73,30.42,30.68,160000.0,27.2066,27.4748,27.1977,27.4301,160000.0
2011-10-04 15:30:00,30.68,30.85,30.66,30.75,178000.0,27.4301,27.5821,27.4123,27.4927,178000.0
2011-10-04 15:35:00,30.73,30.83,30.68,30.74,211600.0,27.4748,27.5643,27.4301,27.4838,211600.0
2011-10-04 15:40:00,30.72,30.98,30.64,30.92,248200.0,27.4659,27.6984,27.3944,27.6447,248200.0
2011-10-04 15:45:00,30.93,31.07,30.82,31.06,231200.0,27.6537,27.7788,27.5553,27.7699,231200.0
2011-10-04 15:50:00,31.07,31.19,31.02,31.18,359200.0,27.7788,27.8861,27.7341,27.8772,359200.0
2011-10-04 15:55:00,31.18,31.49,31.17,31.44,430200.0,27.8772,28.1543,27.8682,28.1096,430200.0
2011-10-05 09:30:00,31.45,31.45,31.09,31.31,91000.0,28.1186,28.1186,27.7967,27.9934,91000.0
2011-10-05 09:35:00,31.33,31.36,31.2,31.36,35400.0,28.0113,28.0381,27.8951,28.0381,35400.0
2011-10-05 09:40:00,31.36,31.51,31.32,31.49,80200.0,28.0381,28.1722,28.0023,28.1543,80200.0
2011-10-05 09:45:00,31.49,31.56,31.42,31.45,70600.0,28.1543,28.2169,28.0918,28.1186,70600.0
2011-10-05 09:50:00,31.44,31.49,31.22,31.33,48600.0,28.1096,28.1543,27.9129,28.0113,48600.0
2011-10-05 09:55:00,31.33,31.41,31.29,31.38,22000.0,28.0113,28.0828,27.9755,28.056,22000.0
2011-10-05 10:00:00,31.37,31.49,31.31,31.47,46000.0,28.047,28.1543,27.9934,28.1365,46000.0
2011-10-05 10:05:00,31.43,31.47,31.33,31.33,32800.0,28.1007,28.1365,28.0113,28.0113,32800.0
2011-10-05 10:10:00,31.32,31.43,31.31,31.41,25000.0,28.0023,28.1007,27.9934,28.0828,25000.0
2011-10-05 10:15:00,31.41,31.49,31.33,31.36,44600.0,28.0828,28.1543,28.0113,28.0381,44600.0
2011-10-05 10:20:00,31.41,31.55,31.39,31.5,36200.0,28.0828,28.208,28.0649,28.1633,36200.0
2011-10-05 10:25:00,31.49,31.49,31.35,31.36,35600.0,28.1543,28.1543,28.0292,28.0381,35600.0
2011-10-05 10:30:00,31.34,31.47,31.34,31.42,35200.0,28.0202,28.1365,28.0202,28.0918,35200.0
2011-10-05 10:35:00,31.43,31.57,31.43,31.5,53200.0,28.1007,28.2259,28.1007,28.1633,53200.0
2011-10-05 10:40:00,31.52,31.59,31.48,31.57,32400.0,28.1812,28.2437,28.1454,28.2259,32400.0
2011-10-05 10:45:00,31.56,31.57,31.45,31.57,93200.0,28.2169,28.2259,28.1186,28.2259,93200.0
2011-10-05 10:50:00,31.56,31.69,31.51,31.69,50800.0,28.2169,28.3332,28.1722,28.3332,50800.0
2011-10-05 10:55:00,31.67,31.78,31.64,31.75,49200.0,28.3153,28.4136,28.2884,28.3868,49200.0
2011-10-05 11:00:00,31.77,31.87,31.71,31.84,112000.0,28.4047,28.4941,28.351,28.4673,112000.0
2011-10-05 11:05:00,31.84,31.86,31.79,31.86,66000.0,28.4673,28.4851,28.4226,28.4851,66000.0
2011-10-05 11:10:00,31.86,31.9,31.77,31.77,91200.0,28.4851,28.5209,28.4047,28.4047,91200.0
2011-10-05 11:15:00,31.78,31.79,31.67,31.73,96000.0,28.4136,28.4226,28.3153,28.3689,96000.0
2011-10-05 11:20:00,31.74,31.78,31.72,31.75,52600.0,28.3779,28.4136,28.36,28.3868,52600.0
2011-10-05 11:25:00,31.75,31.89,31.73,31.8,41200.0,28.3868,28.512,28.3689,28.4315,41200.0
2011-10-05 11:30:00,31.78,31.86,31.78,31.82,22000.0,28.4136,28.4851,28.4136,28.4494,22000.0
2011-10-05 11:35:00,31.82,31.99,31.82,31.93,37000.0,28.4494,28.6014,28.4494,28.5477,37000.0
2011-10-05 11:40:00,31.91,31.92,31.8,31.81,34600.0,28.5298,28.5388,28.4315,28.4404,34600.0
2011-10-05 11:45:00,31.82,31.85,31.73,31.85,17800.0,28.4494,28.4762,28.3689,28.4762,17800.0
2011-10-05 11:50:00,31.82,31.86,31.82,31.86,32800.0,28.4494,28.4851,28.4494,28.4851,32800.0
2011-10-05 11:55:00,31.85,31.88,31.81,31.81,43200.0,28.4762,28.503,28.4404,28.4404,43200.0
2011-10-05 12:00:00,31.82,31.87,31.75,31.78,30000.0,28.4494,28.4941,28.3868,28.4136,30000.0
2011-10-05 12:05:00,31.79,31.83,31.75,31.77,28800.0,28.4226,28.4583,28.3868,28.4047,28800.0
2011-10-05 12:10:00,31.75,31.79,31.73,31.77,26000.0,28.3868,28.4226,28.3689,28.4047,26000.0
2011-10-05 12:15:00,31.78,31.78,31.65,31.65,31000.0,28.4136,28.4136,28.2974,28.2974,31000.0
2011-10-05 12:20:00,31.66,31.7,31.59,31.65,24000.0,28.3063,28.3421,28.2437,28.2974,24000.0
2011-10-05 12:25:00,31.64,31.67,31.53,31.55,25600.0,28.2884,28.3153,28.1901,28.208,25600.0
2011-10-05 12:30:00,31.55,31.6,31.52,31.57,26600.0,28.208,28.2527,28.1812,28.2259,26600.0
2011-10-05 12:35:00,31.57,31.61,31.49,31.5,21200.0,28.2259,28.2616,28.1543,28.1633,21200.0
2011-10-05 12:40:00,31.49,31.55,31.46,31.47,39600.0,28.1543,28.208,28.1275,28.1365,39600.0
2011-10-05 12:45:00,31.45,31.56,31.38,31.52,42200.0,28.1186,28.2169,28.056,28.1812,42200.0
2011-10-05 12:50:00,31.54,31.61,31.53,31.58,28800.0,28.199,28.2616,28.1901,28.2348,28800.0
2011-10-05 12:55:00,31.61,31.64,31.54,31.64,20800.0,28.2616,28.2884,28.199,28.2884,20800.0
2011-10-05 13:00:00,31.64,31.7,31.62,31.66,25600.0,28.2884,28.3421,28.2706,28.3063,25600.0
2011-10-05 13:05:00,31.67,31.75,31.65,31.69,27600.0,28.3153,28.3868,28.2974,28.3332,27600.0
2011-10-05 13:10:00,31.69,31.69,31.57,31.58,29200.0,28.3332,28.3332,28.2259,28.2348,29200.0
2011-10-05 13:15:00,31.6,31.73,31.59,31.66,38600.0,28.2527,28.3689,28.2437,28.3063,38600.0
2011-10-05 13:20:00,31.65,31.72,31.62,31.63,28800.0,28.2974,28.36,28.2706,28.2795,28800.0
2011-10-05 13:25:00,31.63,31.71,31.6,31.65,15200.0,28.2795,28.351,28.2527,28.2974,15200.0
2011-10-05 13:30:00,31.67,31.75,31.65,31.68,25600.0,28.3153,28.3868,28.2974,28.3242,25600.0
2011-10-05 13:35:00,31.7,31.72,31.59,31.63,24200.0,28.3421,28.36,28.2437,28.2795,24200.0
2011-10-05 13:40:00,31.64,31.73,31.63,31.7,19000.0,28.2884,28.3689,28.2795,28.3421,19000.0
2011-10-05 13:45:00,31.72,31.82,31.7,31.82,26800.0,28.36,28.4494,28.3421,28.4494,26800.0
2011-10-05 13:50:00,31.82,31.9,31.8,31.86,25200.0,28.4494,28.5209,28.4315,28.4851,25200.0
2011-10-05 13:55:00,31.86,31.93,31.83,31.88,22800.0,28.4851,28.5477,28.4583,28.503,22800.0
2011-10-05 14:00:00,31.9,31.92,31.84,31.87,23800.0,28.5209,28.5388,28.4673,28.4941,23800.0
2011-10-05 14:05:00,31.86,31.88,31.82,31.84,32200.0,28.4851,28.503,28.4494,28.4673,32200.0
2011-10-05 14:10:00,31.84,31.9,31.79,31.9,45800.0,28.4673,28.5209,28.4226,28.5209,45800.0
2011-10-05 14:15:00,31.9,31.95,31.86,31.93,52800.0,28.5209,28.5656,28.4851,28.5477,52800.0
2011-10-05 14:20:00,31.9,31.97,31.82,31.96,51200.0,28.5209,28.5835,28.4494,28.5746,51200.0
2011-10-05 14:25:00,31.93,31.95,31.84,31.86,41000.0,28.5477,28.5656,28.4673,28.4851,41000.0
2011-10-05 14:30:00,31.86,31.9,31.74,31.75,82200.0,28.4851,28.5209,28.3779,28.3868,82200.0
2011-10-05 14:35:00,31.77,31.8,31.72,31.75,77000.0,28.4047,28.4315,28.36,28.3868,77000.0
2011-10-05 14:40:00,31.74,31.85,31.74,31.82,45600.0,28.3779,28.4762,28.3779,28.4494,45600.0
2011-10-05 14:45:00,31.82,31.95,31.81,31.92,58000.0,28.4494,28.5656,28.4404,28.5388,58000.0
2011-10-05 14:50:00,31.92,31.98,31.86,31.91,65000.0,28.5388,28.5924,28.4851,28.5298,65000.0
2011-10-05 14:55:00,31.93,31.96,31.85,31.86,69600.0,28.5477,28.5746,28.4762,28.4851,69600.0
2011-10-05 15:00:00,31.87,31.87,31.75,31.81,91600.0,28.4941,28.4941,28.3868,28.4404,91600.0
2011-10-05 15:05:00,31.83,31.86,31.75,31.78,65000.0,28.4583,28.4851,28.3868,28.4136,65000.0
2011-10-05 15:10:00,31.76,31.91,31.74,31.91,59800.0,28.3957,28.5298,28.3779,28.5298,59800.0
2011-10-05 15:15:00,31.91,31.96,31.82,31.94,85600.0,28.5298,28.5746,28.4494,28.5567,85600.0
2011-10-05 15:20:00,31.96,31.96,31.73,31.76,88200.0,28.5746,28.5746,28.3689,28.3957,88200.0
2011-10-05 15:25:00,31.75,31.9,31.75,31.82,145000.0,28.3868,28.5209,28.3868,28.4494,145000.0
2011-10-05 15:30:00,31.82,32.0,31.82,31.98,197800.0,28.4494,28.6103,28.4494,28.5924,197800.0
2011-10-05 15:35:00,31.98,32.01,31.93,31.97,117600.0,28.5924,28.6193,28.5477,28.5835,117600.0
2011-10-05 15:40:00,31.97,31.97,31.86,31.91,154400.0,28.5835,28.5835,28.4851,28.5298,154400.0
2011-10-05 15:45:00,31.92,31.92,31.71,31.73,188400.0,28.5388,28.5388,28.351,28.3689,188400.0
2011-10-05 15:50:00,31.74,31.93,31.72,31.84,289800.0,28.3779,28.5477,28.36,28.4673,289800.0
2011-10-05 15:55:00,31.85,31.9,31.81,31.89,361800.0,28.4762,28.5209,28.4404,28.512,361800.0
2011-10-06 09:30:00,31.78,31.88,31.73,31.81,89200.0,28.4136,28.503,28.3689,28.4404,89200.0
2011-10-06 09:35:00,31.81,31.81,31.64,31.69,46600.0,28.4404,28.4404,28.2884,28.3332,46600.0
2011-10-06 09:40:00,31.68,31.81,31.65,31.65,53000.0,28.3242,28.4404,28.2974,28.2974,53000.0
2011-10-06 09:45:00,31.68,31.81,31.57,31.58,49200.0,28.3242,28.4404,28.2259,28.2348,49200.0
2011-10-06 09:50:00,31.6,31.61,31.47,31.49,65200.0,28.2527,28.2616,28.1365,28.1543,65200.0
2011-10-06 09:55:00,31.5,31.55,31.41,31.48,71800.0,28.1633,28.208,28.0828,28.1454,71800.0
2011-10-06 10:00:00,31.48,31.55,31.44,31.54,104600.0,28.1454,28.208,28.1096,28.199,104600.0
2011-10-06 10:05:00,31.54,31.67,31.53,31.66,52400.0,28.199,28.3153,28.1901,28.3063,52400.0
2011-10-06 10:10:00,31.66,31.86,31.63,31.83,68000.0,28.3063,28.4851,28.2795,28.4583,68000.0
2011-10-06 10:15:00,31.83,31.96,31.82,31.96,67600.0,28.4583,28.5746,28.4494,28.5746,67600.0
2011-10-06 10:20:00,31.97,32.03,31.9,32.02,37400.0,28.5835,28.6371,28.5209,28.6282,37400.0
2011-10-06 10:25:00,32.03,32.07,31.93,31.98,58600.0,28.6371,28.6729,28.5477,28.5924,58600.0
2011-10-06 10:30:00,32.0,32.17,31.96,32.17,56000.0,28.6103,28.7623,28.5746,28.7623,56000.0
2011-10-06 10:35:00,32.17,32.24,32.08,32.09,42000.0,28.7623,28.8249,28.6818,28.6908,42000.0
2011-10-06 10:40:00,32.09,32.09,31.96,32.0,32200.0,28.6908,28.6908,28.5746,28.6103,32200.0
2011-10-06 10:45:00,32.02,32.09,31.97,31.97,145400.0,28.6282,28.6908,28.5835,28.5835,145400.0
2011-10-06 10:50:00,31.97,32.01,31.95,32.0,68600.0,28.5835,28.6193,28.5656,28.6103,68600.0
2011-10-06 10:55:00,32.0,32.06,31.96,32.0,69400.0,28.6103,28.664,28.5746,28.6103,69400.0
2011-10-06 11:00:00,32.0,32.05,31.93,31.98,75400.0,28.6103,28.655,28.5477,28.5924,75400.0
2011-10-06 11:05:00,31.98,32.06,31.98,32.04,67000.0,28.5924,28.664,28.5924,28.6461,67000.0
2011-10-06 11:10:00,32.02,32.05,32.0,32.02,57000.0,28.6282,28.655,28.6103,28.6282,57000.0
2011-10-06 11:15:00,32.04,32.05,32.01,32.02,62400.0,28.6461,28.655,28.6193,28.6282,62400.0
2011-10-06 11:20:00,32.02,32.02,31.98,32.0,161200.0,28.6282,28.6282,28.5924,28.6103,161200.0
2011-10-06 11:25:00,32.0,32.07,31.99,32.02,44600.0,28.6103,28.6729,28.6014,28.6282,44600.0
2011-10-06 11:30:00,32.02,32.05,32.0,32.05,75800.0,28.6282,28.655,28.6103,28.655,75800.0
2011-10-06 11:35:00,32.05,32.12,32.04,32.1,49400.0,28.655,28.7176,28.6461,28.6997,49400.0
2011-10-06 11:40:00,32.1,32.17,32.08,32.17,45800.0,28.6997,28.7623,28.6818,28.7623,45800.0
2011-10-06 11:45:00,32.15,32.19,32.11,32.15,81200.0,28.7444,28.7802,28.7087,28.7444,81200.0
2011-10-06 11:50:00,32.14,32.23,32.13,32.2,83800.0,28.7355,28.816,28.7265,28.7891,83800.0
2011-10-06 11:55:00,32.2,32.3,32.2,32.28,44200.0,28.7891,28.8785,28.7891,28.8607,44200.0
2011-10-06 12:00:00,32.3,32.32,32.26,32.3,42000.0,28.8785,28.8964,28.8428,28.8785,42000.0
2011-10-06 12:05:00,32.32,32.33,32.27,32.29,32000.0,28.8964,28.9054,28.8517,28.8696,32000.0
2011-10-06 12:10:00,32.27,32.35,32.27,32.35,29800.0,28.8517,28.9232,28.8517,28.9232,29800.0
2011-10-06 12:15:00,32.35,32.41,32.29,32.38,29000.0,28.9232,28.9769,28.8696,28.9501,29000.0
2011-10-06 12:20:00,32.4,32.45,32.37,32.43,38000.0,28.9679,29.0126,28.9411,28.9948,38000.0
2011-10-06 12:25:00,32.45,32.46,32.35,32.38,44800.0,29.0126,29.0216,28.9232,28.9501,44800.0
2011-10-06 12:30:00,32.38,32.47,32.35,32.45,30000.0,28.9501,29.0305,28.9232,29.0126,30000.0
2011-10-06 12:35:00,32.45,32.5,32.41,32.5,88600.0,29.0126,29.0574,28.9769,29.0574,88600.0
2011-10-06 12:40:00,32.5,32.51,32.41,32.44,41800.0,29.0574,29.0663,28.9769,29.0037,41800.0
2011-10-06 12:45:00,32.42,32.45,32.35,32.45,32600.0,28.9858,29.0126,28.9232,29.0126,32600.0
2011-10-06 12:50:00,32.46,32.5,32.43,32.49,32600.0,29.0216,29.0574,28.9948,29.0484,32600.0
2011-10-06 12:55:00,32.49,32.52,32.42,32.42,25000.0,29.0484,29.0752,28.9858,28.9858,25000.0
2011-10-06 13:00:00,32.42,32.45,32.37,32.4,15600.0,28.9858,29.0126,28.9411,28.9679,15600.0
2011-10-06 13:05:00,32.37,32.41,32.31,32.41,32200.0,28.9411,28.9769,28.8875,28.9769,32200.0
2011-10-06 13:10:00,32.42,32.55,32.41,32.55,29800.0,28.9858,29.1021,28.9769,29.1021,29800.0
2011-10-06 13:15:00,32.54,32.55,32.5,32.5,28400.0,29.0931,29.1021,29.0574,29.0574,28400.0
2011-10-06 13:20:00,32.5,32.56,32.49,32.56,27000.0,29.0574,29.111,29.0484,29.111,27000.0
2011-10-06 13:25:00,32.57,32.58,32.46,32.48,47000.0,29.1199,29.1289,29.0216,29.0395,47000.0
2011-10-06 13:30:00,32.46,32.51,32.46,32.48,37000.0,29.0216,29.0663,29.0216,29.0395,37000.0
2011-10-06 13:35:00,32.48,32.48,32.4,32.41,27400.0,29.0395,29.0395,28.9679,28.9769,27400.0
2011-10-06 13:40:00,32.38,32.46,32.35,32.37,39000.0,28.9501,29.0216,28.9232,28.9411,39000.0
2011-10-06 13:45:00,32.36,32.46,32.35,32.44,25800.0,28.9322,29.0216,28.9232,29.0037,25800.0
2011-10-06 13:50:00,32.44,32.56,32.43,32.49,51400.0,29.0037,29.111,28.9948,29.0484,51400.0
2011-10-06 13:55:00,32.49,32.51,32.41,32.42,20200.0,29.0484,29.0663,28.9769,28.9858,20200.0
2011-10-06 14:00:00,32.43,32.48,32.38,32.46,29400.0,28.9948,29.0395,28.9501,29.0216,29400.0
2011-10-06 14:05:00,32.47,32.48,32.44,32.46,50000.0,29.0305,29.0395,29.0037,29.0216,50000.0
2011-10-06 14:10:00,32.46,32.47,32.43,32.46,13400.0,29.0216,29.0305,28.9948,29.0216,13400.0
2011-10-06 14:15:00,32.45,32.49,32.44,32.48,19800.0,29.0126,29.0484,29.0037,29.0395,19800.0
2011-10-06 14:20:00,32.5,32.56,32.49,32.54,19400.0,29.0574,29.111,29.0484,29.0931,19400.0
2011-10-06 14:25:00,32.52,32.57,32.51,32.56,31800.0,29.0752,29.1199,29.0663,29.111,31800.0
2011-10-06 14:30:00,32.56,32.6,32.52,32.52,51200.0,29.111,29.1468,29.0752,29.0752,51200.0
2011-10-06 14:35:00,32.52,32.57,32.51,32.52,56800.0,29.0752,29.1199,29.0663,29.0752,56800.0
2011-10-06 14:40:00,32.52,32.6,32.51,32.58,26200.0,29.0752,29.1468,29.0663,29.1289,26200.0
2011-10-06 14:45:00,32.58,32.58,32.52,32.52,33800.0,29.1289,29.1289,29.0752,29.0752,33800.0
2011-10-06 14:50:00,32.52,32.58,32.49,32.57,51200.0,29.0752,29.1289,29.0484,29.1199,51200.0
2011-10-06 14:55:00,32.58,32.67,32.56,32.66,50600.0,29.1289,29.2093,29.111,29.2004,50600.0
2011-10-06 15:00:00,32.65,32.66,32.54,32.61,34000.0,29.1915,29.2004,29.0931,29.1557,34000.0
2011-10-06 15:05:00,32.6,32.69,32.59,32.67,49800.0,29.1468,29.2272,29.1378,29.2093,49800.0
2011-10-06 15:10:00,32.69,32.71,32.6,32.61,58800.0,29.2272,29.2451,29.1468,29.1557,58800.0
2011-10-06 15:15:00,32.58,32.63,32.48,32.52,94000.0,29.1289,29.1736,29.0395,29.0752,94000.0
2011-10-06 15:20:00,32.53,32.59,32.52,32.55,59400.0,29.0842,29.1378,29.0752,29.1021,59400.0
2011-10-06 15:25:00,32.55,32.65,32.55,32.56,73600.0,29.1021,29.1915,29.1021,29.111,73600.0
2011-10-06 15:30:00,32.56,32.73,32.55,32.68,70600.0,29.111,29.263,29.1021,29.2183,70600.0
2011-10-06 15:35:00,32.68,32.74,32.63,32.72,77000.0,29.2183,29.2719,29.1736,29.254,77000.0
2011-10-06 15:40:00,32.71,32.88,32.69,32.87,84000.0,29.2451,29.3971,29.2272,29.3882,84000.0
2011-10-06 15:45:00,32.85,32.9,32.79,32.87,249400.0,29.3703,29.415,29.3166,29.3882,249400.0
2011-10-06 15:50:00,32.89,32.93,32.84,32.9,201400.0,29.406,29.4418,29.3613,29.415,201400.0
2011-10-06 15:55:00,32.9,32.98,32.83,32.98,320600.0,29.415,29.4865,29.3524,29.4865,320600.0
2011-10-07 09:30:00,33.0,33.05,32.6,32.98,283000.0,29.5044,29.5491,29.1468,29.4865,283000.0
2011-10-07 09:35:00,32.99,33.02,32.93,32.93,123000.0,29.4954,29.5223,29.4418,29.4418,123000.0
2011-10-07 09:40:00,32.93,33.02,32.92,33.02,120600.0,29.4418,29.5223,29.4329,29.5223,120600.0
2011-10-07 09:45:00,32.99,33.08,32.95,33.02,89200.0,29.4954,29.5759,29.4597,29.5223,89200.0
2011-10-07 09:50:00,33.04,33.14,32.95,33.1,71800.0,29.5401,29.6296,29.4597,29.5938,71800.0
2011-10-07 09:55:00,33.1,33.18,33.01,33.1,67800.0,29.5938,29.6653,29.5133,29.5938,67800.0
2011-10-07 10:00:00,33.09,33.15,32.99,33.09,88400.0,29.5849,29.6385,29.4954,29.5849,88400.0
2011-10-07 10:05:00,33.07,33.13,32.97,33.06,80600.0,29.567,29.6206,29.4776,29.558,80600.0
2011-10-07 10:10:00,33.05,33.19,33.0,33.19,46200.0,29.5491,29.6743,29.5044,29.6743,46200.0
2011-10-07 10:15:00,33.16,33.19,33.12,33.14,53800.0,29.6474,29.6743,29.6117,29.6296,53800.0
2011-10-07 10:20:00,33.14,33.27,33.13,33.26,55400.0,29.6296,29.7458,29.6206,29.7368,55400.0
2011-10-07 10:25:00,33.27,33.31,33.13,33.18,38800.0,29.7458,29.7815,29.6206,29.6653,38800.0
2011-10-07 10:30:00,33.2,33.2,33.13,33.17,53600.0,29.6832,29.6832,29.6206,29.6564,53600.0
2011-10-07 10:35:00,33.15,33.15,33.02,33.06,74600.0,29.6385,29.6385,29.5223,29.558,74600.0
2011-10-07 10:40:00,33.08,33.11,33.0,33.01,90200.0,29.5759,29.6027,29.5044,29.5133,90200.0
2011-10-07 10:45:00,32.99,33.06,32.95,32.97,80600.0,29.4954,29.558,29.4597,29.4776,80600.0
2011-10-07 10:50:00,32.96,33.05,32.88,32.89,69600.0,29.4686,29.5491,29.3971,29.406,69600.0
2011-10-07 10:55:00,32.88,32.91,32.85,32.86,40800.0,29.3971,29.4239,29.3703,29.3792,40800.0
2011-10-07 11:00:00,32.85,32.91,32.84,32.89,47200.0,29.3703,29.4239,29.3613,29.406,47200.0
2011-10-07 11:05:00,32.9,33.0,32.9,32.93,53800.0,29.415,29.5044,29.415,29.4418,53800.0
2011-10-07 11:10:00,32.92,32.94,32.79,32.81,43000.0,29.4329,29.4507,29.3166,29.3345,43000.0
2011-10-07 11:15:00,32.79,32.87,32.79,32.84,29200.0,29.3166,29.3882,29.3166,29.3613,29200.0
2011-10-07 11:20:00,32.84,32.86,32.73,32.86,51800.0,29.3613,29.3792,29.263,29.3792,51800.0
2011-10-07 11:25:00,32.86,32.88,32.81,32.87,26000.0,29.3792,29.3971,29.3345,29.3882,26000.0
2011-10-07 11:30:00,32.9,32.94,32.85,32.91,26200.0,29.415,29.4507,29.3703,29.4239,26200.0
2011-10-07 11:35:00,32.92,32.94,32.82,32.83,41400.0,29.4329,29.4507,29.3435,29.3524,41400.0
2011-10-07 11:40:00,32.82,32.99,32.81,32.96,25800.0,29.3435,29.4954,29.3345,29.4686,25800.0
2011-10-07 11:45:00,32.96,33.03,32.93,32.95,34800.0,29.4686,29.5312,29.4418,29.4597,34800.0
2011-10-07 11:50:00,32.95,32.99,32.92,32.99,13800.0,29.4597,29.4954,29.4329,29.4954,13800.0
2011-10-07 11:55:00,32.99,33.07,32.98,33.06,33200.0,29.4954,29.567,29.4865,29.558,33200.0
2011-10-07 12:00:00,33.07,33.09,32.8,32.95,84800.0,29.567,29.5849,29.3256,29.4597,84800.0
2011-10-07 12:05:00,32.95,33.05,32.94,33.03,31000.0,29.4597,29.5491,29.4507,29.5312,31000.0
2011-10-07 12:10:00,33.03,33.03,32.93,33.0,104400.0,29.5312,29.5312,29.4418,29.5044,104400.0
2011-10-07 12:15:00,33.02,33.04,32.78,32.78,62400.0,29.5223,29.5401,29.3077,29.3077,62400.0
2011-10-07 12:20:00,32.8,32.85,32.62,32.71,39800.0,29.3256,29.3703,29.1646,29.2451,39800.0
2011-10-07 12:25:00,32.69,32.8,32.62,32.78,25800.0,29.2272,29.3256,29.1646,29.3077,25800.0
2011-10-07 12:30:00,32.76,32.79,32.68,32.76,20600.0,29.2898,29.3166,29.2183,29.2898,20600.0
2011-10-07 12:35:00,32.79,32.81,32.69,32.69,27200.0,29.3166,29.3345,29.2272,29.2272,27200.0
2011-10-07 12:40:00,32.71,32.72,32.56,32.56,42200.0,29.2451,29.254,29.111,29.111,42200.0
2011-10-07 12:45:00,32.58,32.68,32.57,32.65,27200.0,29.1289,29.2183,29.1199,29.1915,27200.0
2011-10-07 12:50:00,32.67,32.68,32.49,32.52,78400.0,29.2093,29.2183,29.0484,29.0752,78400.0
2011-10-07 12:55:00,32.52,32.56,32.49,32.54,19600.0,29.0752,29.111,29.0484,29.0931,19600.0
2011-10-07 13:00:00,32.52,32.61,32.52,32.57,16600.0,29.0752,29.1557,29.0752,29.1199,16600.0
2011-10-07 13:05:00,32.58,32.58,32.49,32.54,32000.0,29.1289,29.1289,29.0484,29.0931,32000.0
2011-10-07 13:10:00,32.54,32.62,32.54,32.6,19200.0,29.0931,29.1646,29.0931,29.1468,19200.0
2011-10-07 13:15:00,32.61,32.69,32.59,32.61,37000.0,29.1557,29.2272,29.1378,29.1557,37000.0
2011-10-07 13:20:00,32.62,32.72,32.62,32.72,48800.0,29.1646,29.254,29.1646,29.254,48800.0
2011-10-07 13:25:00,32.72,32.77,32.72,32.74,28400.0,29.254,29.2988,29.254,29.2719,28400.0
2011-10-07 13:30:00,32.75,32.78,32.74,32.76,39800.0,29.2809,29.3077,29.2719,29.2898,39800.0
2011-10-07 13:35:00,32.77,32.77,32.72,32.75,39800.0,29.2988,29.2988,29.254,29.2809,39800.0
2011-10-07 13:40:00,32.76,32.77,32.65,32.68,34000.0,29.2898,29.2988,29.1915,29.2183,34000.0
2011-10-07 13:45:00,32.68,32.8,32.68,32.76,28600.0,29.2183,29.3256,29.2183,29.2898,28600.0
2011-10-07 13:50:00,32.74,32.76,32.7,32.74,26200.0,29.2719,29.2898,29.2362,29.2719,26200.0
2011-10-07 13:55:00,32.73,32.88,32.73,32.83,16800.0,29.263,29.3971,29.263,29.3524,16800.0
2011-10-07 14:00:00,32.83,32.88,32.82,32.84,17600.0,29.3524,29.3971,29.3435,29.3613,17600.0
2011-10-07 14:05:00,32.84,32.86,32.8,32.82,17200.0,29.3613,29.3792,29.3256,29.3435,17200.0
2011-10-07 14:10:00,32.82,32.84,32.74,32.8,25800.0,29.3435,29.3613,29.2719,29.3256,25800.0
2011-10-07 14:15:00,32.77,32.89,32.76,32.85,26200.0,29.2988,29.406,29.2898,29.3703,26200.0
2011-10-07 14:20:00,32.87,32.97,32.87,32.92,16200.0,29.3882,29.4776,29.3882,29.4329,16200.0
2011-10-07 14:25:00,32.92,32.97,32.81,32.82,32600.0,29.4329,29.4776,29.3345,29.3435,32600.0
2011-10-07 14:30:00,32.82,32.92,32.82,32.9,21200.0,29.3435,29.4329,29.3435,29.415,21200.0
2011-10-07 14:35:00,32.9,32.98,32.9,32.92,33200.0,29.415,29.4865,29.415,29.4329,33200.0
2011-10-07 14:40:00,32.92,32.94,32.85,32.87,38800.0,29.4329,29.4507,29.3703,29.3882,38800.0
2011-10-07 14:45:00,32.88,32.95,32.86,32.9,37800.0,29.3971,29.4597,29.3792,29.415,37800.0
2011-10-07 14:50:00,32.9,32.95,32.87,32.89,25600.0,29.415,29.4597,29.3882,29.406,25600.0
2011-10-07 14:55:00,32.9,32.99,32.9,32.92,51400.0,29.415,29.4954,29.415,29.4329,51400.0
2011-10-07 15:00:00,32.92,32.97,32.87,32.92,38800.0,29.4329,29.4776,29.3882,29.4329,38800.0
2011-10-07 15:05:00,32.91,32.99,32.91,32.96,49400.0,29.4239,29.4954,29.4239,29.4686,49400.0
2011-10-07 15:10:00,32.96,32.99,32.88,32.96,51600.0,29.4686,29.4954,29.3971,29.4686,51600.0
2011-10-07 15:15:00,32.96,33.06,32.95,33.01,92800.0,29.4686,29.558,29.4597,29.5133,92800.0
2011-10-07 15:20:00,33.02,33.1,33.01,33.1,75200.0,29.5223,29.5938,29.5133,29.5938,75200.0
2011-10-07 15:25:00,33.1,33.14,33.02,33.12,157000.0,29.5938,29.6296,29.5223,29.6117,157000.0
2011-10-07 15:30:00,33.13,33.15,33.06,33.07,86000.0,29.6206,29.6385,29.558,29.567,86000.0
2011-10-07 15:35:00,33.07,33.13,33.05,33.05,52200.0,29.567,29.6206,29.5491,29.5491,52200.0
2011-10-07 15:40:00,33.04,33.06,32.93,33.02,99200.0,29.5401,29.558,29.4418,29.5223,99200.0
2011-10-07 15:45:00,33.02,33.05,32.97,32.98,158000.0,29.5223,29.5491,29.4776,29.4865,158000.0
2011-10-07 15:50:00,32.99,33.02,32.77,32.87,226800.0,29.4954,29.5223,29.2988,29.3882,226800.0
2011-10-07 15:55:00,32.87,32.91,32.74,32.81,248600.0,29.3882,29.4239,29.2719,29.3345,248600.0
2011-10-10 09:30:00,33.42,33.6,33.29,33.3,117600.0,29.8799,30.0408,29.7637,29.7726,117600.0
2011-10-10 09:35:00,33.3,33.44,33.24,33.43,65400.0,29.7726,29.8978,29.719,29.8888,65400.0
2011-10-10 09:40:00,33.44,33.49,33.4,33.46,19800.0,29.8978,29.9425,29.862,29.9157,19800.0
2011-10-10 09:45:00,33.46,33.55,33.44,33.46,42800.0,29.9157,29.9961,29.8978,29.9157,42800.0
2011-10-10 09:50:00,33.46,33.52,33.42,33.44,64200.0,29.9157,29.9693,29.8799,29.8978,64200.0
2011-10-10 09:55:00,33.44,33.51,33.43,33.48,57200.0,29.8978,29.9604,29.8888,29.9335,57200.0
2011-10-10 10:00:00,33.49,33.52,33.41,33.42,103400.0,29.9425,29.9693,29.871,29.8799,103400.0
2011-10-10 10:05:00,33.42,33.52,33.42,33.51,38600.0,29.8799,29.9693,29.8799,29.9604,38600.0
2011-10-10 10:10:00,33.51,33.58,33.51,33.54,87800.0,29.9604,30.0229,29.9604,29.9872,87800.0
2011-10-10 10:15:00,33.54,33.66,33.52,33.66,76600.0,29.9872,30.0945,29.9693,30.0945,76600.0
2011-10-10 10:20:00,33.66,33.72,33.65,33.69,49400.0,30.0945,30.1481,30.0855,30.1213,49400.0
2011-10-10 10:25:00,33.71,33.75,33.68,33.71,145200.0,30.1392,30.1749,30.1124,30.1392,145200.0
2011-10-10 10:30:00,33.71,33.79,33.7,33.75,52000.0,30.1392,30.2107,30.1302,30.1749,52000.0
2011-10-10 10:35:00,33.76,33.82,33.71,33.73,44800.0,30.1839,30.2375,30.1392,30.1571,44800.0
2011-10-10 10:40:00,33.72,33.78,33.68,33.69,54800.0,30.1481,30.2018,30.1124,30.1213,54800.0
2011-10-10 10:45:00,33.7,33.76,33.69,33.71,67800.0,30.1302,30.1839,30.1213,30.1392,67800.0
2011-10-10 10:50:00,33.71,33.72,33.58,33.6,193000.0,30.1392,30.1481,30.0229,30.0408,193000.0
2011-10-10 10:55:00,33.59,33.62,33.59,33.62,35200.0,30.0319,30.0587,30.0319,30.0587,35200.0
2011-10-10 11:00:00,33.62,33.68,33.6,33.6,49400.0,30.0587,30.1124,30.0408,30.0408,49400.0
2011-10-10 11:05:00,33.6,33.6,33.52,33.54,67000.0,30.0408,30.0408,29.9693,29.9872,67000.0
2011-10-10 11:10:00,33.54,33.55,33.47,33.49,100200.0,29.9872,29.9961,29.9246,29.9425,100200.0
2011-10-10 11:15:00,33.49,33.56,33.48,33.55,86600.0,29.9425,30.0051,29.9335,29.9961,86600.0
2011-10-10 11:20:00,33.55,33.58,33.52,33.55,49800.0,29.9961,30.0229,29.9693,29.9961,49800.0
2011-10-10 11:25:00,33.56,33.66,33.55,33.66,32600.0,30.0051,30.0945,29.9961,30.0945,32600.0
2011-10-10 11:30:00,33.66,33.68,33.63,33.64,48400.0,30.0945,30.1124,30.0677,30.0766,48400.0
2011-10-10 11:35:00,33.65,33.69,33.64,33.68,12600.0,30.0855,30.1213,30.0766,30.1124,12600.0
2011-10-10 11:40:00,33.69,33.79,33.67,33.77,70200.0,30.1213,30.2107,30.1034,30.1928,70200.0
2011-10-10 11:45:00,33.79,33.82,33.77,33.8,116600.0,30.2107,30.2375,30.1928,30.2196,116600.0
2011-10-10 11:50:00,33.8,33.85,33.74,33.75,142800.0,30.2196,30.2643,30.166,30.1749,142800.0
2011-10-10 11:55:00,33.75,33.83,33.74,33.78,76400.0,30.1749,30.2465,30.166,30.2018,76400.0
2011-10-10 12:00:00,33.79,33.84,33.78,33.82,47800.0,30.2107,30.2554,30.2018,30.2375,47800.0
2011-10-10 12:05:00,33.82,33.9,33.79,33.89,74400.0,30.2375,30.3091,30.2107,30.3001,74400.0
2011-10-10 12:10:00,33.88,33.99,33.87,33.99,76600.0,30.2912,30.3895,30.2822,30.3895,76600.0
2011-10-10 12:15:00,33.99,34.0,33.93,33.96,30400.0,30.3895,30.3985,30.3359,30.3627,30400.0
2011-10-10 12:20:00,33.94,34.0,33.91,33.99,49000.0,30.3448,30.3985,30.318,30.3895,49000.0
2011-10-10 12:25:00,33.99,34.0,33.94,33.95,53200.0,30.3895,30.3985,30.3448,30.3538,53200.0
2011-10-10 12:30:00,33.95,34.0,33.95,33.96,33200.0,30.3538,30.3985,30.3538,30.3627,33200.0
2011-10-10 12:35:00,33.98,34.04,33.97,33.99,64400.0,30.3806,30.4342,30.3716,30.3895,64400.0
2011-10-10 12:40:00,33.99,34.04,33.99,34.02,45000.0,30.3895,30.4342,30.3895,30.4163,45000.0
2011-10-10 12:45:00,34.01,34.04,33.97,34.0,41800.0,30.4074,30.4342,30.3716,30.3985,41800.0
2011-10-10 12:50:00,34.02,34.04,33.95,33.97,35800.0,30.4163,30.4342,30.3538,30.3716,35800.0
2011-10-10 12:55:00,33.97,33.99,33.92,33.93,46200.0,30.3716,30.3895,30.3269,30.3359,46200.0
2011-10-10 13:00:00,33.93,34.02,33.91,34.02,39600.0,30.3359,30.4163,30.318,30.4163,39600.0
2011-10-10 13:05:00,34.02,34.05,33.99,34.02,63200.0,30.4163,30.4432,30.3895,30.4163,63200.0
2011-10-10 13:10:00,34.02,34.03,33.97,34.01,19400.0,30.4163,30.4253,30.3716,30.4074,19400.0
2011-10-10 13:15:00,34.0,34.02,33.97,34.0,21000.0,30.3985,30.4163,30.3716,30.3985,21000.0
2011-10-10 13:20:00,34.01,34.05,34.01,34.04,19400.0,30.4074,30.4432,30.4074,30.4342,19400.0
2011-10-10 13:25:00,34.04,34.05,33.97,33.98,17200.0,30.4342,30.4432,30.3716,30.3806,17200.0
2011-10-10 13:30:00,33.97,34.02,33.97,34.0,15400.0,30.3716,30.4163,30.3716,30.3985,15400.0
2011-10-10 13:35:00,33.99,33.99,33.96,33.98,14800.0,30.3895,30.3895,30.3627,30.3806,14800.0
2011-10-10 13:40:00,33.99,34.02,33.96,33.99,19800.0,30.3895,30.4163,30.3627,30.3895,19800.0
2011-10-10 13:45:00,33.99,34.0,33.97,33.99,9000.0,30.3895,30.3985,30.3716,30.3895,9000.0
2011-10-10 13:50:00,33.98,34.0,33.95,33.97,10400.0,30.3806,30.3985,30.3538,30.3716,10400.0
2011-10-10 13:55:00,33.97,34.05,33.96,34.02,35200.0,30.3716,30.4432,30.3627,30.4163,35200.0
2011-10-10 14:00:00,34.02,34.04,33.98,33.99,30200.0,30.4163,30.4342,30.3806,30.3895,30200.0
2011-10-10 14:05:00,33.99,33.99,33.88,33.89,67400.0,30.3895,30.3895,30.2912,30.3001,67400.0
2011-10-10 14:10:00,33.88,33.95,33.88,33.95,23800.0,30.2912,30.3538,30.2912,30.3538,23800.0
2011-10-10 14:15:00,33.95,33.96,33.91,33.91,21200.0,30.3538,30.3627,30.318,30.318,21200.0
2011-10-10 14:20:00,33.92,33.97,33.92,33.94,30600.0,30.3269,30.3716,30.3269,30.3448,30600.0
2011-10-10 14:25:00,33.94,33.97,33.91,33.94,34400.0,30.3448,30.3716,30.318,30.3448,34400.0
2011-10-10 14:30:00,33.94,33.98,33.91,33.94,14600.0,30.3448,30.3806,30.318,30.3448,14600.0
2011-10-10 14:35:00,33.95,33.95,33.87,33.87,16600.0,30.3538,30.3538,30.2822,30.2822,16600.0
2011-10-10 14:40:00,33.87,33.87,33.77,33.8,79000.0,30.2822,30.2822,30.1928,30.2196,79000.0
2011-10-10 14:45:00,33.79,33.8,33.74,33.77,34000.0,30.2107,30.2196,30.166,30.1928,34000.0
2011-10-10 14:50:00,33.79,33.8,33.76,33.8,24800.0,30.2107,30.2196,30.1839,30.2196,24800.0
2011-10-10 14:55:00,33.77,33.77,33.71,33.74,33600.0,30.1928,30.1928,30.1392,30.166,33600.0
2011-10-10 15:00:00,33.73,33.77,33.72,33.76,10400.0,30.1571,30.1928,30.1481,30.1839,10400.0
2011-10-10 15:05:00,33.76,33.76,33.7,33.73,26200.0,30.1839,30.1839,30.1302,30.1571,26200.0
2011-10-10 15:10:00,33.74,33.77,33.63,33.64,42800.0,30.166,30.1928,30.0677,30.0766,42800.0
2011-10-10 15:15:00,33.65,33.66,33.6,33.63,60600.0,30.0855,30.0945,30.0408,30.0677,60600.0
2011-10-10 15:20:00,33.65,33.65,33.48,33.48,36200.0,30.0855,30.0855,29.9335,29.9335,36200.0
2011-10-10 15:25:00,33.49,33.6,33.49,33.52,58600.0,29.9425,30.0408,29.9425,29.9693,58600.0
2011-10-10 15:30:00,33.52,33.6,33.47,33.59,54000.0,29.9693,30.0408,29.9246,30.0319,54000.0
2011-10-10 15:35:00,33.59,33.6,33.49,33.58,60000.0,30.0319,30.0408,29.9425,30.0229,60000.0
2011-10-10 15:40:00,33.58,33.72,33.54,33.71,56600.0,30.0229,30.1481,29.9872,30.1392,56600.0
2011-10-10 15:45:00,33.72,33.77,33.69,33.74,86600.0,30.1481,30.1928,30.1213,30.166,86600.0
2011-10-10 15:50:00,33.76,33.87,33.76,33.86,91800.0,30.1839,30.2822,30.1839,30.2733,91800.0
2011-10-10 15:55:00,33.87,33.96,33.83,33.93,227400.0,30.2822,30.3627,30.2465,30.3359,227400.0
2011-10-11 09:30:00,33.7,33.74,33.24,33.54,144800.0,30.1302,30.166,29.719,29.9872,144800.0
2011-10-11 09:35:00,33.54,33.93,33.5,33.82,78200.0,29.9872,30.3359,29.9514,30.2375,78200.0
2011-10-11 09:40:00,33.82,33.99,33.79,33.93,56400.0,30.2375,30.3895,30.2107,30.3359,56400.0
2011-10-11 09:45:00,33.93,34.0,33.88,33.99,63200.0,30.3359,30.3985,30.2912,30.3895,63200.0
2011-10-11 09:50:00,33.98,34.0,33.96,33.98,37600.0,30.3806,30.3985,30.3627,30.3806,37600.0
2011-10-11 09:55:00,33.96,34.0,33.8,33.84,80000.0,30.3627,30.3985,30.2196,30.2554,80000.0
2011-10-11 10:00:00,33.84,33.88,33.71,33.71,76000.0,30.2554,30.2912,30.1392,30.1392,76000.0
2011-10-11 10:05:00,33.74,33.84,33.71,33.84,125200.0,30.166,30.2554,30.1392,30.2554,125200.0
2011-10-11 10:10:00,33.84,33.96,33.83,33.9,78600.0,30.2554,30.3627,30.2465,30.3091,78600.0
2011-10-11 10:15:00,33.88,33.93,33.85,33.89,56400.0,30.2912,30.3359,30.2643,30.3001,56400.0
2011-10-11 10:20:00,33.9,34.02,33.84,33.99,83000.0,30.3091,30.4163,30.2554,30.3895,83000.0
2011-10-11 10:25:00,33.99,34.02,33.94,34.0,69400.0,30.3895,30.4163,30.3448,30.3985,69400.0
2011-10-11 10:30:00,33.98,34.07,33.97,34.04,91600.0,30.3806,30.461,30.3716,30.4342,91600.0
2011-10-11 10:35:00,34.04,34.07,33.98,34.07,52600.0,30.4342,30.461,30.3806,30.461,52600.0
2011-10-11 10:40:00,34.07,34.07,33.96,33.99,69800.0,30.461,30.461,30.3627,30.3895,69800.0
2011-10-11 10:45:00,33.99,34.08,33.99,34.05,76800.0,30.3895,30.47,30.3895,30.4432,76800.0
2011-10-11 10:50:00,34.05,34.1,33.96,33.98,82600.0,30.4432,30.4879,30.3627,30.3806,82600.0
2011-10-11 10:55:00,33.96,33.99,33.92,33.93,35800.0,30.3627,30.3895,30.3269,30.3359,35800.0
2011-10-11 11:00:00,33.91,33.96,33.87,33.94,51200.0,30.318,30.3627,30.2822,30.3448,51200.0
2011-10-11 11:05:00,33.93,33.93,33.83,33.88,36200.0,30.3359,30.3359,30.2465,30.2912,36200.0
2011-10-11 11:10:00,33.87,33.9,33.77,33.77,47400.0,30.2822,30.3091,30.1928,30.1928,47400.0
2011-10-11 11:15:00,33.76,33.88,33.76,33.88,27800.0,30.1839,30.2912,30.1839,30.2912,27800.0
2011-10-11 11:20:00,33.85,33.88,33.82,33.84,11800.0,30.2643,30.2912,30.2375,30.2554,11800.0
2011-10-11 11:25:00,33.83,33.91,33.81,33.83,29200.0,30.2465,30.318,30.2286,30.2465,29200.0
2011-10-11 11:30:00,33.84,33.94,33.82,33.84,131400.0,30.2554,30.3448,30.2375,30.2554,131400.0
2011-10-11 11:35:00,33.84,33.84,33.75,33.77,62600.0,30.2554,30.2554,30.1749,30.1928,62600.0
2011-10-11 11:40:00,33.76,33.84,33.74,33.83,49000.0,30.1839,30.2554,30.166,30.2465,49000.0
2011-10-11 11:45:00,33.83,33.85,33.76,33.77,41000.0,30.2465,30.2643,30.1839,30.1928,41000.0
2011-10-11 11:50:00,33.78,33.8,33.76,33.8,21200.0,30.2018,30.2196,30.1839,30.2196,21200.0
2011-10-11 11:55:00,33.79,33.87,33.78,33.81,29600.0,30.2107,30.2822,30.2018,30.2286,29600.0
2011-10-11 12:00:00,33.83,33.85,33.72,33.76,28400.0,30.2465,30.2643,30.1481,30.1839,28400.0
2011-10-11 12:05:00,33.75,33.8,33.74,33.8,28000.0,30.1749,30.2196,30.166,30.2196,28000.0
2011-10-11 12:10:00,33.79,33.82,33.73,33.79,30800.0,30.2107,30.2375,30.1571,30.2107,30800.0
2011-10-11 12:15:00,33.81,33.81,33.71,33.74,14400.0,30.2286,30.2286,30.1392,30.166,14400.0
2011-10-11 12:20:00,33.74,33.75,33.67,33.72,44000.0,30.166,30.1749,30.1034,30.1481,44000.0
2011-10-11 12:25:00,33.71,33.71,33.66,33.68,28000.0,30.1392,30.1392,30.0945,30.1124,28000.0
2011-10-11 12:30:00,33.68,33.72,33.63,33.63,29600.0,30.1124,30.1481,30.0677,30.0677,29600.0
2011-10-11 12:35:00,33.63,33.68,33.6,33.6,28400.0,30.0677,30.1124,30.0408,30.0408,28400.0
2011-10-11 12:40:00,33.6,33.62,33.51,33.51,120000.0,30.0408,30.0587,29.9604,29.9604,120000.0
2011-10-11 12:45:00,33.51,33.52,33.38,33.4,140200.0,29.9604,29.9693,29.8441,29.862,140200.0
2011-10-11 12:50:00,33.38,33.42,33.35,33.4,82400.0,29.8441,29.8799,29.8173,29.862,82400.0
2011-10-11 12:55:00,33.4,33.44,33.38,33.41,95600.0,29.862,29.8978,29.8441,29.871,95600.0
2011-10-11 13:00:00,33.4,33.43,33.38,33.4,78600.0,29.862,29.8888,29.8441,29.862,78600.0
2011-10-11 13:05:00,33.4,33.54,33.4,33.54,38000.0,29.862,29.9872,29.862,29.9872,38000.0
2011-10-11 13:10:00,33.54,33.59,33.44,33.51,58800.0,29.9872,30.0319,29.8978,29.9604,58800.0
2011-10-11 13:15:00,33.52,33.64,33.51,33.62,76200.0,29.9693,30.0766,29.9604,30.0587,76200.0
2011-10-11 13:20:00,33.63,33.71,33.61,33.69,26200.0,30.0677,30.1392,30.0498,30.1213,26200.0
2011-10-11 13:25:00,33.69,33.76,33.66,33.75,50200.0,30.1213,30.1839,30.0945,30.1749,50200.0
2011-10-11 13:30:00,33.76,33.8,33.71,33.74,163600.0,30.1839,30.2196,30.1392,30.166,163600.0
2011-10-11 13:35:00,33.74,33.82,33.74,33.8,22200.0,30.166,30.2375,30.166,30.2196,22200.0
2011-10-11 13:40:00,33.82,33.85,33.78,33.85,63200.0,30.2375,30.2643,30.2018,30.2643,63200.0
2011-10-11 13:45:00,33.85,33.89,33.77,33.82,57200.0,30.2643,30.3001,30.1928,30.2375,57200.0
2011-10-11 13:50:00,33.8,33.93,33.8,33.91,83600.0,30.2196,30.3359,30.2196,30.318,83600.0
2011-10-11 13:55:00,33.91,33.97,33.89,33.97,53600.0,30.318,30.3716,30.3001,30.3716,53600.0
2011-10-11 14:00:00,33.97,33.97,33.92,33.96,46400.0,30.3716,30.3716,30.3269,30.3627,46400.0
2011-10-11 14:05:00,33.96,33.97,33.91,33.92,38200.0,30.3627,30.3716,30.318,30.3269,38200.0
2011-10-11 14:10:00,33.93,33.97,33.88,33.88,27800.0,30.3359,30.3716,30.2912,30.2912,27800.0
2011-10-11 14:15:00,33.89,33.89,33.81,33.82,52800.0,30.3001,30.3001,30.2286,30.2375,52800.0
2011-10-11 14:20:00,33.81,33.83,33.7,33.72,84800.0,30.2286,30.2465,30.1302,30.1481,84800.0
2011-10-11 14:25:00,33.71,33.74,33.65,33.66,90000.0,30.1392,30.166,30.0855,30.0945,90000.0
2011-10-11 14:30:00,33.68,33.77,33.67,33.75,67600.0,30.1124,30.1928,30.1034,30.1749,67600.0
2011-10-11 14:35:00,33.75,33.76,33.7,33.72,34400.0,30.1749,30.1839,30.1302,30.1481,34400.0
2011-10-11 14:40:00,33.72,33.74,33.67,33.69,31600.0,30.1481,30.166,30.1034,30.1213,31600.0
2011-10-11 14:45:00,33.71,33.74,33.68,33.71,29200.0,30.1392,30.166,30.1124,30.1392,29200.0
2011-10-11 14:50:00,33.71,33.73,33.68,33.72,40000.0,30.1392,30.1571,30.1124,30.1481,40000.0
2011-10-11 14:55:00,33.72,33.76,33.71,33.76,68200.0,30.1481,30.1839,30.1392,30.1839,68200.0
2011-10-11 15:00:00,33.76,33.77,33.71,33.76,186000.0,30.1839,30.1928,30.1392,30.1839,186000.0
2011-10-11 15:05:00,33.75,33.82,33.72,33.76,134400.0,30.1749,30.2375,30.1481,30.1839,134400.0
2011-10-11 15:10:00,33.76,33.77,33.69,33.75,131000.0,30.1839,30.1928,30.1213,30.1749,131000.0
2011-10-11 15:15:00,33.76,33.78,33.69,33.71,353800.0,30.1839,30.2018,30.1213,30.1392,353800.0
2011-10-11 15:20:00,33.71,33.75,33.66,33.72,159200.0,30.1392,30.1749,30.0945,30.1481,159200.0
2011-10-11 15:25:00,33.72,33.75,33.62,33.64,218400.0,30.1481,30.1749,30.0587,30.0766,218400.0
2011-10-11 15:30:00,33.63,33.68,33.63,33.66,296800.0,30.0677,30.1124,30.0677,30.0945,296800.0
2011-10-11 15:35:00,33.66,33.72,33.65,33.7,122600.0,30.0945,30.1481,30.0855,30.1302,122600.0
2011-10-11 15:40:00,33.72,33.77,33.66,33.7,102000.0,30.1481,30.1928,30.0945,30.1302,102000.0
2011-10-11 15:45:00,33.7,33.81,33.66,33.77,134800.0,30.1302,30.2286,30.0945,30.1928,134800.0
2011-10-11 15:50:00,33.77,33.81,33.73,33.76,156000.0,30.1928,30.2286,30.1571,30.1839,156000.0
2011-10-11 15:55:00,33.76,33.77,33.68,33.73,247000.0,30.1839,30.1928,30.1124,30.1571,247000.0
2011-10-12 09:30:00,34.84,35.11,34.79,35.0,653800.0,31.1495,31.3909,31.1048,31.2925,653800.0
2011-10-12 09:35:00,35.0,35.48,34.93,35.46,339000.0,31.2925,31.7217,31.2299,31.7038,339000.0
2011-10-12 09:40:00,35.48,35.54,35.31,35.49,477400.0,31.7217,31.7753,31.5697,31.7306,477400.0
2011-10-12 09:45:00,35.48,35.65,35.4,35.41,483800.0,31.7217,31.8737,31.6502,31.6591,483800.0
2011-10-12 09:50:00,35.41,35.69,35.41,35.67,136600.0,31.6591,31.9094,31.6591,31.8916,136600.0
2011-10-12 09:55:00,35.68,35.71,35.58,35.65,184200.0,31.9005,31.9273,31.8111,31.8737,184200.0
2011-10-12 10:00:00,35.63,35.75,35.62,35.75,254000.0,31.8558,31.9631,31.8469,31.9631,254000.0
2011-10-12 10:05:00,35.74,35.97,35.69,35.97,380600.0,31.9541,32.1598,31.9094,32.1598,380600.0
2011-10-12 10:10:00,35.98,36.25,35.96,36.24,554400.0,32.1687,32.4101,32.1508,32.4012,554400.0
2011-10-12 10:15:00,36.24,36.31,36.16,36.19,333200.0,32.4012,32.4638,32.3297,32.3565,333200.0
2011-10-12 10:20:00,36.18,36.2,35.92,35.94,206800.0,32.3475,32.3654,32.1151,32.133,206800.0
2011-10-12 10:25:00,35.93,36.1,35.88,36.09,154800.0,32.124,32.276,32.0793,32.2671,154800.0
2011-10-12 10:30:00,36.1,36.12,35.98,36.04,148400.0,32.276,32.2939,32.1687,32.2224,148400.0
2011-10-12 10:35:00,36.03,36.22,36.03,36.06,87200.0,32.2134,32.3833,32.2134,32.2402,87200.0
2011-10-12 10:40:00,36.07,36.07,35.98,35.99,96400.0,32.2492,32.2492,32.1687,32.1777,96400.0
2011-10-12 10:45:00,35.99,36.02,35.92,35.94,105600.0,32.1777,32.2045,32.1151,32.133,105600.0
2011-10-12 10:50:00,35.93,35.94,35.81,35.87,98800.0,32.124,32.133,32.0167,32.0704,98800.0
2011-10-12 10:55:00,35.87,35.89,35.72,35.75,133800.0,32.0704,32.0883,31.9363,31.9631,133800.0
2011-10-12 11:00:00,35.76,35.84,35.74,35.77,60600.0,31.972,32.0436,31.9541,31.981,60600.0
2011-10-12 11:05:00,35.74,35.85,35.69,35.84,73800.0,31.9541,32.0525,31.9094,32.0436,73800.0
2011-10-12 11:10:00,35.84,35.88,35.78,35.84,138000.0,32.0436,32.0793,31.9899,32.0436,138000.0
2011-10-12 11:15:00,35.84,35.88,35.78,35.88,126800.0,32.0436,32.0793,31.9899,32.0793,126800.0
2011-10-12 11:20:00,35.87,35.88,35.76,35.8,165800.0,32.0704,32.0793,31.972,32.0078,165800.0
2011-10-12 11:25:00,35.79,35.87,35.77,35.83,65600.0,31.9988,32.0704,31.981,32.0346,65600.0
2011-10-12 11:30:00,35.82,35.92,35.81,35.9,65800.0,32.0257,32.1151,32.0167,32.0972,65800.0
2011-10-12 11:35:00,35.88,35.99,35.85,35.93,107800.0,32.0793,32.1777,32.0525,32.124,107800.0
2011-10-12 11:40:00,35.89,35.93,35.84,35.86,50400.0,32.0883,32.124,32.0436,32.0614,50400.0
2011-10-12 11:45:00,35.87,35.87,35.81,35.85,55200.0,32.0704,32.0704,32.0167,32.0525,55200.0
2011-10-12 11:50:00,35.85,35.85,35.77,35.83,60600.0,32.0525,32.0525,31.981,32.0346,60600.0
2011-10-12 11:55:00,35.83,35.9,35.79,35.8,65200.0,32.0346,32.0972,31.9988,32.0078,65200.0
2011-10-12 12:00:00,35.81,35.96,35.8,35.95,123800.0,32.0167,32.1508,32.0078,32.1419,123800.0
2011-10-12 12:05:00,35.94,35.96,35.91,35.92,81400.0,32.133,32.1508,32.1061,32.1151,81400.0
2011-10-12 12:10:00,35.93,35.95,35.85,35.95,59200.0,32.124,32.1419,32.0525,32.1419,59200.0
2011-10-12 12:15:00,35.94,35.94,35.88,35.9,36000.0,32.133,32.133,32.0793,32.0972,36000.0
2011-10-12 12:20:00,35.91,35.95,35.9,35.93,35200.0,32.1061,32.1419,32.0972,32.124,35200.0
2011-10-12 12:25:00,35.91,35.92,35.85,35.87,42400.0,32.1061,32.1151,32.0525,32.0704,42400.0
2011-10-12 12:30:00,35.87,35.88,35.85,35.87,33800.0,32.0704,32.0793,32.0525,32.0704,33800.0
2011-10-12 12:35:00,35.87,35.9,35.83,35.85,38600.0,32.0704,32.0972,32.0346,32.0525,38600.0
2011-10-12 12:40:00,35.85,35.86,35.77,35.77,38200.0,32.0525,32.0614,31.981,31.981,38200.0
2011-10-12 12:45:00,35.77,35.88,35.74,35.88,45000.0,31.981,32.0793,31.9541,32.0793,45000.0
2011-10-12 12:50:00,35.9,36.05,35.87,36.05,61400.0,32.0972,32.2313,32.0704,32.2313,61400.0
2011-10-12 12:55:00,36.05,36.05,35.94,35.95,31200.0,32.2313,32.2313,32.133,32.1419,31200.0
2011-10-12 13:00:00,35.97,36.04,35.94,36.04,43600.0,32.1598,32.2224,32.133,32.2224,43600.0
2011-10-12 13:05:00,36.03,36.08,35.99,36.02,49600.0,32.2134,32.2581,32.1777,32.2045,49600.0
2011-10-12 13:10:00,36.02,36.09,36.01,36.04,41000.0,32.2045,32.2671,32.1955,32.2224,41000.0
2011-10-12 13:15:00,36.01,36.07,35.99,36.06,32200.0,32.1955,32.2492,32.1777,32.2402,32200.0
2011-10-12 13:20:00,36.06,36.14,36.06,36.08,48400.0,32.2402,32.3118,32.2402,32.2581,48400.0
2011-10-12 13:25:00,36.08,36.15,35.99,36.09,162000.0,32.2581,32.3207,32.1777,32.2671,162000.0
2011-10-12 13:30:00,36.09,36.19,36.01,36.04,169200.0,32.2671,32.3565,32.1955,32.2224,169200.0
2011-10-12 13:35:00,36.04,36.12,36.03,36.1,52200.0,32.2224,32.2939,32.2134,32.276,52200.0
2011-10-12 13:40:00,36.1,36.19,36.1,36.19,51600.0,32.276,32.3565,32.276,32.3565,51600.0
2011-10-12 13:45:00,36.19,36.35,36.19,36.27,333400.0,32.3565,32.4995,32.3565,32.428,333400.0
2011-10-12 13:50:00,36.27,36.34,36.23,36.32,76200.0,32.428,32.4906,32.3922,32.4727,76200.0
2011-10-12 13:55:00,36.34,36.37,36.25,36.27,69400.0,32.4906,32.5174,32.4101,32.428,69400.0
2011-10-12 14:00:00,36.27,36.34,36.24,36.27,66000.0,32.428,32.4906,32.4012,32.428,66000.0
2011-10-12 14:05:00,36.27,36.38,36.27,36.34,84800.0,32.428,32.5264,32.428,32.4906,84800.0
2011-10-12 14:10:00,36.35,36.35,36.22,36.24,162600.0,32.4995,32.4995,32.3833,32.4012,162600.0
2011-10-12 14:15:00,36.23,36.31,36.22,36.31,116800.0,32.3922,32.4638,32.3833,32.4638,116800.0
2011-10-12 14:20:00,36.31,36.4,36.28,36.4,63400.0,32.4638,32.5442,32.4369,32.5442,63400.0
2011-10-12 14:25:00,36.4,36.49,36.38,36.47,118800.0,32.5442,32.6247,32.5264,32.6068,118800.0
2011-10-12 14:30:00,36.47,36.73,36.47,36.63,200400.0,32.6068,32.8393,32.6068,32.7499,200400.0
2011-10-12 14:35:00,36.63,36.65,36.58,36.63,112600.0,32.7499,32.7678,32.7052,32.7499,112600.0
2011-10-12 14:40:00,36.63,36.65,36.42,36.44,112800.0,32.7499,32.7678,32.5621,32.58,112800.0
2011-10-12 14:45:00,36.45,36.49,36.32,36.35,101000.0,32.5889,32.6247,32.4727,32.4995,101000.0
2011-10-12 14:50:00,36.35,36.38,36.24,36.24,107600.0,32.4995,32.5264,32.4012,32.4012,107600.0
2011-10-12 14:55:00,36.24,36.28,36.07,36.09,159600.0,32.4012,32.4369,32.2492,32.2671,159600.0
2011-10-12 15:00:00,36.09,36.16,36.04,36.04,107200.0,32.2671,32.3297,32.2224,32.2224,107200.0
2011-10-12 15:05:00,36.04,36.15,35.99,36.13,152600.0,32.2224,32.3207,32.1777,32.3028,152600.0
2011-10-12 15:10:00,36.13,36.2,36.08,36.13,118800.0,32.3028,32.3654,32.2581,32.3028,118800.0
2011-10-12 15:15:00,36.12,36.13,35.96,36.08,115000.0,32.2939,32.3028,32.1508,32.2581,115000.0
2011-10-12 15:20:00,36.08,36.44,36.0,36.04,205400.0,32.2581,32.58,32.1866,32.2224,205400.0
2011-10-12 15:25:00,36.04,36.12,36.0,36.09,94000.0,32.2224,32.2939,32.1866,32.2671,94000.0
2011-10-12 15:30:00,36.08,36.15,36.01,36.04,151600.0,32.2581,32.3207,32.1955,32.2224,151600.0
2011-10-12 15:35:00,36.04,36.1,35.97,36.05,200200.0,32.2224,32.276,32.1598,32.2313,200200.0
2011-10-12 15:40:00,36.05,36.06,35.97,35.98,214200.0,32.2313,32.2402,32.1598,32.1687,214200.0
2011-10-12 15:45:00,35.98,36.05,35.78,35.82,354800.0,32.1687,32.2313,31.9899,32.0257,354800.0
2011-10-12 15:50:00,35.82,35.89,35.69,35.74,369400.0,32.0257,32.0883,31.9094,31.9541,369400.0
2011-10-12 15:55:00,35.74,35.79,35.62,35.63,559200.0,31.9541,31.9988,31.8469,31.8558,559200.0
2011-10-13 09:30:00,35.51,35.67,35.5,35.6,156000.0,31.7485,31.8916,31.7396,31.829,156000.0
2011-10-13 09:35:00,35.6,35.65,35.34,35.41,94800.0,31.829,31.8737,31.5965,31.6591,94800.0
2011-10-13 09:40:00,35.4,35.53,35.34,35.49,40400.0,31.6502,31.7664,31.5965,31.7306,40400.0
2011-10-13 09:45:00,35.51,35.6,35.45,35.48,58800.0,31.7485,31.829,31.6949,31.7217,58800.0
2011-10-13 09:50:00,35.48,35.49,35.28,35.28,56200.0,31.7217,31.7306,31.5429,31.5429,56200.0
2011-10-13 09:55:00,35.29,35.29,35.14,35.17,93800.0,31.5518,31.5518,31.4177,31.4445,93800.0
2011-10-13 10:00:00,35.16,35.24,35.12,35.21,313000.0,31.4356,31.5071,31.3998,31.4803,313000.0
2011-10-13 10:05:00,35.21,35.24,35.13,35.24,67000.0,31.4803,31.5071,31.4088,31.5071,67000.0
2011-10-13 10:10:00,35.22,35.35,35.19,35.27,133400.0,31.4892,31.6055,31.4624,31.5339,133400.0
2011-10-13 10:15:00,35.29,35.34,35.2,35.22,70400.0,31.5518,31.5965,31.4713,31.4892,70400.0
2011-10-13 10:20:00,35.21,35.27,35.15,35.27,42200.0,31.4803,31.5339,31.4266,31.5339,42200.0
2011-10-13 10:25:00,35.29,35.38,35.26,35.35,36800.0,31.5518,31.6323,31.525,31.6055,36800.0
2011-10-13 10:30:00,35.35,35.54,35.34,35.54,55400.0,31.6055,31.7753,31.5965,31.7753,55400.0
2011-10-13 10:35:00,35.52,35.54,35.39,35.42,31200.0,31.7574,31.7753,31.6412,31.668,31200.0
2011-10-13 10:40:00,35.39,35.39,35.24,35.27,23400.0,31.6412,31.6412,31.5071,31.5339,23400.0
2011-10-13 10:45:00,35.25,35.3,35.17,35.24,59400.0,31.516,31.5608,31.4445,31.5071,59400.0
2011-10-13 10:50:00,35.22,35.33,35.22,35.24,22600.0,31.4892,31.5876,31.4892,31.5071,22600.0
2011-10-13 10:55:00,35.24,35.26,35.15,35.15,34600.0,31.5071,31.525,31.4266,31.4266,34600.0
2011-10-13 11:00:00,35.16,35.17,35.07,35.13,47000.0,31.4356,31.4445,31.3551,31.4088,47000.0
2011-10-13 11:05:00,35.13,35.15,35.09,35.13,42800.0,31.4088,31.4266,31.373,31.4088,42800.0
2011-10-13 11:10:00,35.13,35.23,35.13,35.18,37600.0,31.4088,31.4982,31.4088,31.4535,37600.0
2011-10-13 11:15:00,35.19,35.28,35.16,35.26,155400.0,31.4624,31.5429,31.4356,31.525,155400.0
2011-10-13 11:20:00,35.27,35.37,35.27,35.35,46600.0,31.5339,31.6233,31.5339,31.6055,46600.0
2011-10-13 11:25:00,35.34,35.37,35.27,35.28,30000.0,31.5965,31.6233,31.5339,31.5429,30000.0
2011-10-13 11:30:00,35.28,35.42,35.27,35.35,37000.0,31.5429,31.668,31.5339,31.6055,37000.0
2011-10-13 11:35:00,35.37,35.42,35.36,35.4,18400.0,31.6233,31.668,31.6144,31.6502,18400.0
2011-10-13 11:40:00,35.38,35.42,35.32,35.4,25000.0,31.6323,31.668,31.5786,31.6502,25000.0
2011-10-13 11:45:00,35.4,35.46,35.39,35.39,37600.0,31.6502,31.7038,31.6412,31.6412,37600.0
2011-10-13 11:50:00,35.39,35.44,35.37,35.4,66200.0,31.6412,31.6859,31.6233,31.6502,66200.0
2011-10-13 11:55:00,35.4,35.44,35.38,35.41,44200.0,31.6502,31.6859,31.6323,31.6591,44200.0
2011-10-13 12:00:00,35.4,35.44,35.4,35.41,20200.0,31.6502,31.6859,31.6502,31.6591,20200.0
2011-10-13 12:05:00,35.42,35.45,35.39,35.42,37200.0,31.668,31.6949,31.6412,31.668,37200.0
2011-10-13 12:10:00,35.41,35.42,35.27,35.29,33200.0,31.6591,31.668,31.5339,31.5518,33200.0
2011-10-13 12:15:00,35.27,35.29,35.2,35.2,63800.0,31.5339,31.5518,31.4713,31.4713,63800.0
2011-10-13 12:20:00,35.2,35.21,35.15,35.17,63200.0,31.4713,31.4803,31.4266,31.4445,63200.0
2011-10-13 12:25:00,35.17,35.21,35.08,35.08,81800.0,31.4445,31.4803,31.3641,31.3641,81800.0
2011-10-13 12:30:00,35.09,35.12,35.06,35.09,53000.0,31.373,31.3998,31.3462,31.373,53000.0
2011-10-13 12:35:00,35.09,35.15,35.04,35.14,28600.0,31.373,31.4266,31.3283,31.4177,28600.0
2011-10-13 12:40:00,35.14,35.18,35.1,35.12,42400.0,31.4177,31.4535,31.3819,31.3998,42400.0
2011-10-13 12:45:00,35.13,35.13,35.08,35.1,44200.0,31.4088,31.4088,31.3641,31.3819,44200.0
2011-10-13 12:50:00,35.1,35.19,35.1,35.17,92200.0,31.3819,31.4624,31.3819,31.4445,92200.0
2011-10-13 12:55:00,35.19,35.32,35.19,35.31,32600.0,31.4624,31.5786,31.4624,31.5697,32600.0
2011-10-13 13:00:00,35.3,35.31,35.26,35.28,39000.0,31.5608,31.5697,31.525,31.5429,39000.0
2011-10-13 13:05:00,35.29,35.36,35.22,35.35,17800.0,31.5518,31.6144,31.4892,31.6055,17800.0
2011-10-13 13:10:00,35.35,35.43,35.35,35.4,37200.0,31.6055,31.677,31.6055,31.6502,37200.0
2011-10-13 13:15:00,35.38,35.38,35.3,35.32,19200.0,31.6323,31.6323,31.5608,31.5786,19200.0
2011-10-13 13:20:00,35.32,35.33,35.29,35.32,28400.0,31.5786,31.5876,31.5518,31.5786,28400.0
2011-10-13 13:25:00,35.31,35.42,35.3,35.39,26200.0,31.5697,31.668,31.5608,31.6412,26200.0
2011-10-13 13:30:00,35.38,35.43,35.37,35.4,31800.0,31.6323,31.677,31.6233,31.6502,31800.0
2011-10-13 13:35:00,35.41,35.43,35.35,35.42,25400.0,31.6591,31.677,31.6055,31.668,25400.0
2011-10-13 13:40:00,35.41,35.44,35.35,35.42,13200.0,31.6591,31.6859,31.6055,31.668,13200.0
2011-10-13 13:45:00,35.43,35.45,35.38,35.42,22000.0,31.677,31.6949,31.6323,31.668,22000.0
2011-10-13 13:50:00,35.42,35.42,35.32,35.33,30800.0,31.668,31.668,31.5786,31.5876,30800.0
2011-10-13 13:55:00,35.32,35.33,35.28,35.32,46400.0,31.5786,31.5876,31.5429,31.5786,46400.0
2011-10-13 14:00:00,35.32,35.32,35.24,35.26,28800.0,31.5786,31.5786,31.5071,31.525,28800.0
2011-10-13 14:05:00,35.26,35.32,35.24,35.32,26200.0,31.525,31.5786,31.5071,31.5786,26200.0
2011-10-13 14:10:00,35.31,35.31,35.22,35.26,34800.0,31.5697,31.5697,31.4892,31.525,34800.0
2011-10-13 14:15:00,35.26,35.35,35.26,35.35,22000.0,31.525,31.6055,31.525,31.6055,22000.0
2011-10-13 14:20:00,35.36,35.37,35.32,35.32,42800.0,31.6144,31.6233,31.5786,31.5786,42800.0
2011-10-13 14:25:00,35.32,35.34,35.25,35.34,43200.0,31.5786,31.5965,31.516,31.5965,43200.0
2011-10-13 14:30:00,35.33,35.36,35.32,35.35,22200.0,31.5876,31.6144,31.5786,31.6055,22200.0
2011-10-13 14:35:00,35.34,35.37,35.24,35.27,38600.0,31.5965,31.6233,31.5071,31.5339,38600.0
2011-10-13 14:40:00,35.27,35.3,35.24,35.29,55000.0,31.5339,31.5608,31.5071,31.5518,55000.0
2011-10-13 14:45:00,35.29,35.42,35.24,35.4,30000.0,31.5518,31.668,31.5071,31.6502,30000.0
2011-10-13 14:50:00,35.39,35.46,35.38,35.45,30400.0,31.6412,31.7038,31.6323,31.6949,30400.0
2011-10-13 14:55:00,35.45,35.54,35.45,35.52,137000.0,31.6949,31.7753,31.6949,31.7574,137000.0
2011-10-13 15:00:00,35.51,35.54,35.46,35.47,90400.0,31.7485,31.7753,31.7038,31.7127,90400.0
2011-10-13 15:05:00,35.47,35.53,35.47,35.52,88600.0,31.7127,31.7664,31.7127,31.7574,88600.0
2011-10-13 15:10:00,35.52,35.55,35.48,35.49,95200.0,31.7574,31.7843,31.7217,31.7306,95200.0
2011-10-13 15:15:00,35.49,35.54,35.49,35.51,64200.0,31.7306,31.7753,31.7306,31.7485,64200.0
2011-10-13 15:20:00,35.5,35.54,35.41,35.42,105000.0,31.7396,31.7753,31.6591,31.668,105000.0
2011-10-13 15:25:00,35.42,35.42,35.31,35.38,83800.0,31.668,31.668,31.5697,31.6323,83800.0
2011-10-13 15:30:00,35.37,35.42,35.33,35.4,82600.0,31.6233,31.668,31.5876,31.6502,82600.0
2011-10-13 15:35:00,35.42,35.44,35.35,35.38,65800.0,31.668,31.6859,31.6055,31.6323,65800.0
2011-10-13 15:40:00,35.36,35.44,35.32,35.38,104200.0,31.6144,31.6859,31.5786,31.6323,104200.0
2011-10-13 15:45:00,35.38,35.48,35.35,35.46,112800.0,31.6323,31.7217,31.6055,31.7038,112800.0
2011-10-13 15:50:00,35.46,35.55,35.44,35.52,85800.0,31.7038,31.7843,31.6859,31.7574,85800.0
2011-10-13 15:55:00,35.53,35.55,35.49,35.51,132800.0,31.7664,31.7843,31.7306,31.7485,132800.0
2011-10-14 09:30:00,35.96,36.37,35.88,36.3,172000.0,32.1508,32.5174,32.0793,32.4548,172000.0
2011-10-14 09:35:00,36.29,36.32,36.05,36.05,77200.0,32.4459,32.4727,32.2313,32.2313,77200.0
2011-10-14 09:40:00,36.06,36.11,35.94,35.94,48800.0,32.2402,32.285,32.133,32.133,48800.0
2011-10-14 09:45:00,35.94,36.02,35.94,36.01,51000.0,32.133,32.2045,32.133,32.1955,51000.0
2011-10-14 09:50:00,36.02,36.02,35.89,35.9,47000.0,32.2045,32.2045,32.0883,32.0972,47000.0
2011-10-14 09:55:00,35.92,35.97,35.8,35.88,151800.0,32.1151,32.1598,32.0078,32.0793,151800.0
2011-10-14 10:00:00,35.84,35.94,35.83,35.91,46600.0,32.0436,32.133,32.0346,32.1061,46600.0
2011-10-14 10:05:00,35.91,36.02,35.87,36.0,99400.0,32.1061,32.2045,32.0704,32.1866,99400.0
2011-10-14 10:10:00,36.0,36.03,35.97,36.01,141200.0,32.1866,32.2134,32.1598,32.1955,141200.0
2011-10-14 10:15:00,36.02,36.05,35.94,36.04,35600.0,32.2045,32.2313,32.133,32.2224,35600.0
2011-10-14 10:20:00,36.05,36.09,36.0,36.08,25800.0,32.2313,32.2671,32.1866,32.2581,25800.0
2011-10-14 10:25:00,36.1,36.1,35.98,35.99,38200.0,32.276,32.276,32.1687,32.1777,38200.0
2011-10-14 10:30:00,36.0,36.06,35.99,36.02,54000.0,32.1866,32.2402,32.1777,32.2045,54000.0
2011-10-14 10:35:00,36.02,36.05,35.95,35.97,82800.0,32.2045,32.2313,32.1419,32.1598,82800.0
2011-10-14 10:40:00,35.96,35.97,35.87,35.97,43800.0,32.1508,32.1598,32.0704,32.1598,43800.0
2011-10-14 10:45:00,35.98,36.02,35.96,35.97,19800.0,32.1687,32.2045,32.1508,32.1598,19800.0
2011-10-14 10:50:00,35.98,36.03,35.94,35.97,13800.0,32.1687,32.2134,32.133,32.1598,13800.0
2011-10-14 10:55:00,35.97,36.06,35.96,36.02,26600.0,32.1598,32.2402,32.1508,32.2045,26600.0
2011-10-14 11:00:00,36.04,36.06,35.99,36.02,25200.0,32.2224,32.2402,32.1777,32.2045,25200.0
2011-10-14 11:05:00,36.02,36.02,35.92,35.97,32400.0,32.2045,32.2045,32.1151,32.1598,32400.0
2011-10-14 11:10:00,35.98,36.0,35.9,35.93,37400.0,32.1687,32.1866,32.0972,32.124,37400.0
2011-10-14 11:15:00,35.92,35.98,35.9,35.97,16600.0,32.1151,32.1687,32.0972,32.1598,16600.0
2011-10-14 11:20:00,35.99,35.99,35.85,35.85,48600.0,32.1777,32.1777,32.0525,32.0525,48600.0
2011-10-14 11:25:00,35.85,35.87,35.76,35.8,58000.0,32.0525,32.0704,31.972,32.0078,58000.0
2011-10-14 11:30:00,35.81,35.88,35.8,35.87,39200.0,32.0167,32.0793,32.0078,32.0704,39200.0
2011-10-14 11:35:00,35.87,35.92,35.85,35.85,24400.0,32.0704,32.1151,32.0525,32.0525,24400.0
2011-10-14 11:40:00,35.85,35.93,35.84,35.92,22800.0,32.0525,32.124,32.0436,32.1151,22800.0
2011-10-14 11:45:00,35.9,35.93,35.85,35.87,50600.0,32.0972,32.124,32.0525,32.0704,50600.0
2011-10-14 11:50:00,35.88,35.92,35.85,35.88,56800.0,32.0793,32.1151,32.0525,32.0793,56800.0
2011-10-14 11:55:00,35.86,35.9,35.85,35.85,24000.0,32.0614,32.0972,32.0525,32.0525,24000.0
2011-10-14 12:00:00,35.84,35.87,35.82,35.86,24000.0,32.0436,32.0704,32.0257,32.0614,24000.0
2011-10-14 12:05:00,35.87,35.91,35.84,35.9,21600.0,32.0704,32.1061,32.0436,32.0972,21600.0
2011-10-14 12:10:00,35.9,35.93,35.84,35.85,25400.0,32.0972,32.124,32.0436,32.0525,25400.0
2011-10-14 12:15:00,35.85,35.87,35.82,35.82,12800.0,32.0525,32.0704,32.0257,32.0257,12800.0
2011-10-14 12:20:00,35.83,35.91,35.83,35.9,21600.0,32.0346,32.1061,32.0346,32.0972,21600.0
2011-10-14 12:25:00,35.88,35.91,35.83,35.88,11200.0,32.0793,32.1061,32.0346,32.0793,11200.0
2011-10-14 12:30:00,35.89,35.92,35.87,35.9,22200.0,32.0883,32.1151,32.0704,32.0972,22200.0
2011-10-14 12:35:00,35.88,35.92,35.88,35.9,10600.0,32.0793,32.1151,32.0793,32.0972,10600.0
2011-10-14 12:40:00,35.88,35.94,35.88,35.89,25200.0,32.0793,32.133,32.0793,32.0883,25200.0
2011-10-14 12:45:00,35.9,35.94,35.9,35.92,16400.0,32.0972,32.133,32.0972,32.1151,16400.0
2011-10-14 12:50:00,35.92,35.93,35.88,35.88,12000.0,32.1151,32.124,32.0793,32.0793,12000.0
2011-10-14 12:55:00,35.88,35.91,35.87,35.88,61600.0,32.0793,32.1061,32.0704,32.0793,61600.0
2011-10-14 13:00:00,35.9,35.99,35.9,35.99,17600.0,32.0972,32.1777,32.0972,32.1777,17600.0
2011-10-14 13:05:00,35.98,35.98,35.92,35.96,36000.0,32.1687,32.1687,32.1151,32.1508,36000.0
2011-10-14 13:10:00,35.96,36.0,35.96,35.98,37400.0,32.1508,32.1866,32.1508,32.1687,37400.0
2011-10-14 13:15:00,35.97,36.03,35.97,36.0,121000.0,32.1598,32.2134,32.1598,32.1866,121000.0
2011-10-14 13:20:00,35.99,36.01,35.97,35.97,16800.0,32.1777,32.1955,32.1598,32.1598,16800.0
2011-10-14 13:25:00,35.97,35.97,35.9,35.93,18600.0,32.1598,32.1598,32.0972,32.124,18600.0
2011-10-14 13:30:00,35.92,35.97,35.9,35.95,19400.0,32.1151,32.1598,32.0972,32.1419,19400.0
2011-10-14 13:35:00,35.95,35.96,35.92,35.94,20400.0,32.1419,32.1508,32.1151,32.133,20400.0
2011-10-14 13:40:00,35.94,35.97,35.93,35.95,22400.0,32.133,32.1598,32.124,32.1419,22400.0
2011-10-14 13:45:00,35.95,36.04,35.95,36.04,56800.0,32.1419,32.2224,32.1419,32.2224,56800.0
2011-10-14 13:50:00,36.02,36.02,35.98,36.01,20000.0,32.2045,32.2045,32.1687,32.1955,20000.0
2011-10-14 13:55:00,35.99,36.05,35.99,36.03,17400.0,32.1777,32.2313,32.1777,32.2134,17400.0
2011-10-14 14:00:00,36.02,36.06,35.99,36.06,19800.0,32.2045,32.2402,32.1777,32.2402,19800.0
2011-10-14 14:05:00,36.06,36.06,35.99,35.99,20400.0,32.2402,32.2402,32.1777,32.1777,20400.0
2011-10-14 14:10:00,35.99,36.0,35.94,35.94,11600.0,32.1777,32.1866,32.133,32.133,11600.0
2011-10-14 14:15:00,35.94,35.98,35.94,35.97,12400.0,32.133,32.1687,32.133,32.1598,12400.0
2011-10-14 14:20:00,35.98,35.98,35.95,35.96,3800.0,32.1687,32.1687,32.1419,32.1508,3800.0
2011-10-14 14:25:00,35.96,35.96,35.92,35.95,35200.0,32.1508,32.1508,32.1151,32.1419,35200.0
2011-10-14 14:30:00,35.96,35.98,35.95,35.96,32000.0,32.1508,32.1687,32.1419,32.1508,32000.0
2011-10-14 14:35:00,35.95,35.99,35.95,35.99,29600.0,32.1419,32.1777,32.1419,32.1777,29600.0
2011-10-14 14:40:00,35.99,36.02,35.96,35.99,20600.0,32.1777,32.2045,32.1508,32.1777,20600.0
2011-10-14 14:45:00,36.0,36.01,35.97,35.99,21800.0,32.1866,32.1955,32.1598,32.1777,21800.0
2011-10-14 14:50:00,35.98,36.05,35.98,36.0,98600.0,32.1687,32.2313,32.1687,32.1866,98600.0
2011-10-14 14:55:00,36.0,36.08,35.99,36.08,47000.0,32.1866,32.2581,32.1777,32.2581,47000.0
2011-10-14 15:00:00,36.07,36.08,36.0,36.02,40200.0,32.2492,32.2581,32.1866,32.2045,40200.0
2011-10-14 15:05:00,36.02,36.07,36.0,36.04,57600.0,32.2045,32.2492,32.1866,32.2224,57600.0
2011-10-14 15:10:00,36.04,36.04,35.98,36.0,34400.0,32.2224,32.2224,32.1687,32.1866,34400.0
2011-10-14 15:15:00,35.99,36.04,35.97,36.02,70200.0,32.1777,32.2224,32.1598,32.2045,70200.0
2011-10-14 15:20:00,36.02,36.04,36.0,36.04,62800.0,32.2045,32.2224,32.1866,32.2224,62800.0
2011-10-14 15:25:00,36.04,36.06,36.02,36.05,37800.0,32.2224,32.2402,32.2045,32.2313,37800.0
2011-10-14 15:30:00,36.05,36.13,36.03,36.13,93400.0,32.2313,32.3028,32.2134,32.3028,93400.0
2011-10-14 15:35:00,36.13,36.15,36.02,36.02,119600.0,32.3028,32.3207,32.2045,32.2045,119600.0
2011-10-14 15:40:00,36.01,36.04,35.99,36.02,71000.0,32.1955,32.2224,32.1777,32.2045,71000.0
2011-10-14 15:45:00,36.01,36.06,35.91,35.96,96400.0,32.1955,32.2402,32.1061,32.1508,96400.0
2011-10-14 15:50:00,35.98,36.04,35.93,36.03,147800.0,32.1687,32.2224,32.124,32.2134,147800.0
2011-10-14 15:55:00,36.02,36.15,36.02,36.11,352400.0,32.2045,32.3207,32.2045,32.285,352400.0
2011-10-17 09:30:00,36.12,36.12,35.87,35.97,111200.0,32.2939,32.2939,32.0704,32.1598,111200.0
2011-10-17 09:35:00,35.99,36.19,35.94,36.13,43400.0,32.1777,32.3565,32.133,32.3028,43400.0
2011-10-17 09:40:00,36.13,36.2,36.13,36.18,46000.0,32.3028,32.3654,32.3028,32.3475,46000.0
2011-10-17 09:45:00,36.13,36.18,36.08,36.1,59600.0,32.3028,32.3475,32.2581,32.276,59600.0
2011-10-17 09:50:00,36.1,36.15,35.98,36.02,65000.0,32.276,32.3207,32.1687,32.2045,65000.0
2011-10-17 09:55:00,36.01,36.02,35.88,35.9,33000.0,32.1955,32.2045,32.0793,32.0972,33000.0
2011-10-17 10:00:00,35.91,35.97,35.88,35.94,37000.0,32.1061,32.1598,32.0793,32.133,37000.0
2011-10-17 10:05:00,35.92,35.93,35.85,35.88,24400.0,32.1151,32.124,32.0525,32.0793,24400.0
2011-10-17 10:10:00,35.92,35.93,35.83,35.88,39600.0,32.1151,32.124,32.0346,32.0793,39600.0
2011-10-17 10:15:00,35.89,35.89,35.8,35.81,22600.0,32.0883,32.0883,32.0078,32.0167,22600.0
2011-10-17 10:20:00,35.8,35.83,35.74,35.74,14400.0,32.0078,32.0346,31.9541,31.9541,14400.0
2011-10-17 10:25:00,35.77,35.77,35.68,35.7,31800.0,31.981,31.981,31.9005,31.9184,31800.0
2011-10-17 10:30:00,35.68,35.75,35.67,35.73,14200.0,31.9005,31.9631,31.8916,31.9452,14200.0
2011-10-17 10:35:00,35.7,35.79,35.7,35.77,39200.0,31.9184,31.9988,31.9184,31.981,39200.0
2011-10-17 10:40:00,35.74,35.77,35.68,35.69,58400.0,31.9541,31.981,31.9005,31.9094,58400.0
2011-10-17 10:45:00,35.67,35.69,35.64,35.66,108000.0,31.8916,31.9094,31.8647,31.8826,108000.0
2011-10-17 10:50:00,35.62,35.63,35.56,35.6,34200.0,31.8469,31.8558,31.7932,31.829,34200.0
2011-10-17 10:55:00,35.6,35.63,35.56,35.62,17400.0,31.829,31.8558,31.7932,31.8469,17400.0
2011-10-17 11:00:00,35.6,35.63,35.55,35.62,55200.0,31.829,31.8558,31.7843,31.8469,55200.0
2011-10-17 11:05:00,35.63,35.69,35.63,35.67,26600.0,31.8558,31.9094,31.8558,31.8916,26600.0
2011-10-17 11:10:00,35.66,35.66,35.59,35.65,26000.0,31.8826,31.8826,31.82,31.8737,26000.0
2011-10-17 11:15:00,35.65,35.65,35.63,35.63,52800.0,31.8737,31.8737,31.8558,31.8558,52800.0
2011-10-17 11:20:00,35.63,35.75,35.63,35.74,67000.0,31.8558,31.9631,31.8558,31.9541,67000.0
2011-10-17 11:25:00,35.73,35.76,35.7,35.76,63400.0,31.9452,31.972,31.9184,31.972,63400.0
2011-10-17 11:30:00,35.75,35.77,35.69,35.71,33600.0,31.9631,31.981,31.9094,31.9273,33600.0
2011-10-17 11:35:00,35.71,35.77,35.71,35.75,66800.0,31.9273,31.981,31.9273,31.9631,66800.0
2011-10-17 11:40:00,35.75,35.78,35.75,35.76,54600.0,31.9631,31.9899,31.9631,31.972,54600.0
2011-10-17 11:45:00,35.75,35.77,35.73,35.73,25600.0,31.9631,31.981,31.9452,31.9452,25600.0
2011-10-17 11:50:00,35.73,35.76,35.71,35.71,13000.0,31.9452,31.972,31.9273,31.9273,13000.0
2011-10-17 11:55:00,35.7,35.73,35.65,35.67,19800.0,31.9184,31.9452,31.8737,31.8916,19800.0
2011-10-17 12:00:00,35.66,35.69,35.63,35.66,21200.0,31.8826,31.9094,31.8558,31.8826,21200.0
2011-10-17 12:05:00,35.64,35.66,35.63,35.64,29200.0,31.8647,31.8826,31.8558,31.8647,29200.0
2011-10-17 12:10:00,35.63,35.66,35.63,35.63,29200.0,31.8558,31.8826,31.8558,31.8558,29200.0
2011-10-17 12:15:00,35.63,35.71,35.63,35.71,9200.0,31.8558,31.9273,31.8558,31.9273,9200.0
2011-10-17 12:20:00,35.7,35.71,35.63,35.65,27800.0,31.9184,31.9273,31.8558,31.8737,27800.0
2011-10-17 12:25:00,35.66,35.7,35.65,35.66,7600.0,31.8826,31.9184,31.8737,31.8826,7600.0
2011-10-17 12:30:00,35.66,35.67,35.64,35.66,28400.0,31.8826,31.8916,31.8647,31.8826,28400.0
2011-10-17 12:35:00,35.66,35.68,35.65,35.66,17600.0,31.8826,31.9005,31.8737,31.8826,17600.0
2011-10-17 12:40:00,35.65,35.68,35.63,35.66,25400.0,31.8737,31.9005,31.8558,31.8826,25400.0
2011-10-17 12:45:00,35.65,35.65,35.62,35.63,47800.0,31.8737,31.8737,31.8469,31.8558,47800.0
2011-10-17 12:50:00,35.64,35.66,35.58,35.58,27600.0,31.8647,31.8826,31.8111,31.8111,27600.0
2011-10-17 12:55:00,35.59,35.63,35.58,35.6,26800.0,31.82,31.8558,31.8111,31.829,26800.0
2011-10-17 13:00:00,35.6,35.62,35.58,35.6,32600.0,31.829,31.8469,31.8111,31.829,32600.0
2011-10-17 13:05:00,35.58,35.63,35.57,35.62,15400.0,31.8111,31.8558,31.8022,31.8469,15400.0
2011-10-17 13:10:00,35.6,35.6,35.59,35.6,9200.0,31.829,31.829,31.82,31.829,9200.0
2011-10-17 13:15:00,35.6,35.65,35.56,35.63,23200.0,31.829,31.8737,31.7932,31.8558,23200.0
2011-10-17 13:20:00,35.63,35.66,35.6,35.63,17800.0,31.8558,31.8826,31.829,31.8558,17800.0
2011-10-17 13:25:00,35.65,35.65,35.6,35.63,31600.0,31.8737,31.8737,31.829,31.8558,31600.0
2011-10-17 13:30:00,35.63,35.65,35.6,35.64,35600.0,31.8558,31.8737,31.829,31.8647,35600.0
2011-10-17 13:35:00,35.63,35.63,35.58,35.6,77600.0,31.8558,31.8558,31.8111,31.829,77600.0
2011-10-17 13:40:00,35.62,35.66,35.57,35.61,40600.0,31.8469,31.8826,31.8022,31.8379,40600.0
2011-10-17 13:45:00,35.62,35.63,35.57,35.59,9600.0,31.8469,31.8558,31.8022,31.82,9600.0
2011-10-17 13:50:00,35.6,35.63,35.57,35.59,9600.0,31.829,31.8558,31.8022,31.82,9600.0
2011-10-17 13:55:00,35.58,35.6,35.56,35.59,18800.0,31.8111,31.829,31.7932,31.82,18800.0
2011-10-17 14:00:00,35.57,35.6,35.54,35.55,22400.0,31.8022,31.829,31.7753,31.7843,22400.0
2011-10-17 14:05:00,35.54,35.55,35.49,35.51,41200.0,31.7753,31.7843,31.7306,31.7485,41200.0
2011-10-17 14:10:00,35.49,35.55,35.49,35.55,10800.0,31.7306,31.7843,31.7306,31.7843,10800.0
2011-10-17 14:15:00,35.51,35.51,35.47,35.49,16600.0,31.7485,31.7485,31.7127,31.7306,16600.0
2011-10-17 14:20:00,35.49,35.49,35.41,35.42,21400.0,31.7306,31.7306,31.6591,31.668,21400.0
2011-10-17 14:25:00,35.43,35.45,35.39,35.43,21400.0,31.677,31.6949,31.6412,31.677,21400.0
2011-10-17 14:30:00,35.42,35.43,35.35,35.38,46400.0,31.668,31.677,31.6055,31.6323,46400.0
2011-10-17 14:35:00,35.37,35.38,35.32,35.34,52600.0,31.6233,31.6323,31.5786,31.5965,52600.0
2011-10-17 14:40:00,35.35,35.48,35.35,35.44,82600.0,31.6055,31.7217,31.6055,31.6859,82600.0
2011-10-17 14:45:00,35.43,35.46,35.37,35.42,75600.0,31.677,31.7038,31.6233,31.668,75600.0
2011-10-17 14:50:00,35.41,35.47,35.39,35.46,32200.0,31.6591,31.7127,31.6412,31.7038,32200.0
2011-10-17 14:55:00,35.45,35.52,35.44,35.51,14600.0,31.6949,31.7574,31.6859,31.7485,14600.0
2011-10-17 15:00:00,35.51,35.55,35.49,35.52,107200.0,31.7485,31.7843,31.7306,31.7574,107200.0
2011-10-17 15:05:00,35.5,35.5,35.43,35.48,75400.0,31.7396,31.7396,31.677,31.7217,75400.0
2011-10-17 15:10:00,35.48,35.57,35.46,35.51,51800.0,31.7217,31.8022,31.7038,31.7485,51800.0
2011-10-17 15:15:00,35.52,35.6,35.51,35.58,61400.0,31.7574,31.829,31.7485,31.8111,61400.0
2011-10-17 15:20:00,35.58,35.63,35.57,35.63,47800.0,31.8111,31.8558,31.8022,31.8558,47800.0
2011-10-17 15:25:00,35.63,35.68,35.6,35.68,98000.0,31.8558,31.9005,31.829,31.9005,98000.0
2011-10-17 15:30:00,35.66,35.71,35.61,35.63,91600.0,31.8826,31.9273,31.8379,31.8558,91600.0
2011-10-17 15:35:00,35.64,35.66,35.57,35.59,101600.0,31.8647,31.8826,31.8022,31.82,101600.0
2011-10-17 15:40:00,35.59,35.74,35.58,35.73,97200.0,31.82,31.9541,31.8111,31.9452,97200.0
2011-10-17 15:45:00,35.72,35.73,35.59,35.71,153400.0,31.9363,31.9452,31.82,31.9273,153400.0
2011-10-17 15:50:00,35.71,35.74,35.6,35.62,209400.0,31.9273,31.9541,31.829,31.8469,209400.0
2011-10-17 15:55:00,35.62,35.7,35.57,35.67,314000.0,31.8469,31.9184,31.8022,31.8916,314000.0
2011-10-18 09:30:00,35.63,35.86,35.43,35.47,186000.0,31.8558,32.0614,31.677,31.7127,186000.0
2011-10-18 09:35:00,35.44,35.53,35.39,35.4,123400.0,31.6859,31.7664,31.6412,31.6502,123400.0
2011-10-18 09:40:00,35.4,35.42,35.35,35.4,134800.0,31.6502,31.668,31.6055,31.6502,134800.0
2011-10-18 09:45:00,35.4,35.41,35.26,35.27,116800.0,31.6502,31.6591,31.525,31.5339,116800.0
2011-10-18 09:50:00,35.26,35.29,35.1,35.1,63000.0,31.525,31.5518,31.3819,31.3819,63000.0
2011-10-18 09:55:00,35.1,35.18,35.02,35.18,68000.0,31.3819,31.4535,31.3104,31.4535,68000.0
2011-10-18 10:00:00,35.18,35.19,35.0,35.02,89000.0,31.4535,31.4624,31.2925,31.3104,89000.0
2011-10-18 10:05:00,35.02,35.23,35.02,35.23,52600.0,31.3104,31.4982,31.3104,31.4982,52600.0
2011-10-18 10:10:00,35.21,35.31,35.18,35.2,126400.0,31.4803,31.5697,31.4535,31.4713,126400.0
2011-10-18 10:15:00,35.18,35.2,34.85,34.85,204000.0,31.4535,31.4713,31.1584,31.1584,204000.0
2011-10-18 10:20:00,34.85,34.9,34.83,34.85,286800.0,31.1584,31.2031,31.1405,31.1584,286800.0
2011-10-18 10:25:00,34.84,34.92,34.84,34.89,208800.0,31.1495,31.221,31.1495,31.1942,208800.0
2011-10-18 10:30:00,34.89,35.12,34.89,35.12,69200.0,31.1942,31.3998,31.1942,31.3998,69200.0
2011-10-18 10:35:00,35.13,35.17,34.97,34.99,58600.0,31.4088,31.4445,31.2657,31.2836,58600.0
2011-10-18 10:40:00,34.99,35.14,34.99,35.13,66800.0,31.2836,31.4177,31.2836,31.4088,66800.0
2011-10-18 10:45:00,35.13,35.27,35.13,35.21,71400.0,31.4088,31.5339,31.4088,31.4803,71400.0
2011-10-18 10:50:00,35.21,35.29,35.08,35.08,89800.0,31.4803,31.5518,31.3641,31.3641,89800.0
2011-10-18 10:55:00,35.08,35.15,35.07,35.1,62400.0,31.3641,31.4266,31.3551,31.3819,62400.0
2011-10-18 11:00:00,35.1,35.12,35.05,35.12,65200.0,31.3819,31.3998,31.3372,31.3998,65200.0
2011-10-18 11:05:00,35.11,35.21,35.1,35.12,48800.0,31.3909,31.4803,31.3819,31.3998,48800.0
2011-10-18 11:10:00,35.14,35.19,35.09,35.17,57200.0,31.4177,31.4624,31.373,31.4445,57200.0
2011-10-18 11:15:00,35.15,35.2,35.11,35.11,71800.0,31.4266,31.4713,31.3909,31.3909,71800.0
2011-10-18 11:20:00,35.12,35.14,35.05,35.06,38400.0,31.3998,31.4177,31.3372,31.3462,38400.0
2011-10-18 11:25:00,35.06,35.07,34.99,35.02,50600.0,31.3462,31.3551,31.2836,31.3104,50600.0
2011-10-18 11:30:00,35.02,35.15,35.02,35.15,42800.0,31.3104,31.4266,31.3104,31.4266,42800.0
2011-10-18 11:35:00,35.16,35.26,35.16,35.24,71400.0,31.4356,31.525,31.4356,31.5071,71400.0
2011-10-18 11:40:00,35.24,35.27,35.21,35.26,60800.0,31.5071,31.5339,31.4803,31.525,60800.0
2011-10-18 11:45:00,35.26,35.27,35.22,35.24,33600.0,31.525,31.5339,31.4892,31.5071,33600.0
2011-10-18 11:50:00,35.24,35.29,35.21,35.24,41800.0,31.5071,31.5518,31.4803,31.5071,41800.0
2011-10-18 11:55:00,35.24,35.39,35.24,35.35,35400.0,31.5071,31.6412,31.5071,31.6055,35400.0
2011-10-18 12:00:00,35.35,35.38,35.33,35.37,32800.0,31.6055,31.6323,31.5876,31.6233,32800.0
2011-10-18 12:05:00,35.38,35.39,35.31,35.33,29200.0,31.6323,31.6412,31.5697,31.5876,29200.0
2011-10-18 12:10:00,35.34,35.35,35.28,35.34,24400.0,31.5965,31.6055,31.5429,31.5965,24400.0
2011-10-18 12:15:00,35.35,35.35,35.27,35.29,21400.0,31.6055,31.6055,31.5339,31.5518,21400.0
2011-10-18 12:20:00,35.28,35.35,35.27,35.31,27000.0,31.5429,31.6055,31.5339,31.5697,27000.0
2011-10-18 12:25:00,35.3,35.31,35.26,35.27,27000.0,31.5608,31.5697,31.525,31.5339,27000.0
2011-10-18 12:30:00,35.27,35.31,35.25,35.28,25800.0,31.5339,31.5697,31.516,31.5429,25800.0
2011-10-18 12:35:00,35.28,35.4,35.27,35.37,35400.0,31.5429,31.6502,31.5339,31.6233,35400.0
2011-10-18 12:40:00,35.38,35.45,35.37,35.38,36200.0,31.6323,31.6949,31.6233,31.6323,36200.0
2011-10-18 12:45:00,35.39,35.45,35.38,35.42,22000.0,31.6412,31.6949,31.6323,31.668,22000.0
2011-10-18 12:50:00,35.42,35.42,35.37,35.37,26000.0,31.668,31.668,31.6233,31.6233,26000.0
2011-10-18 12:55:00,35.36,35.37,35.34,35.37,23200.0,31.6144,31.6233,31.5965,31.6233,23200.0
2011-10-18 13:00:00,35.37,35.46,35.37,35.43,17000.0,31.6233,31.7038,31.6233,31.677,17000.0
2011-10-18 13:05:00,35.43,35.45,35.37,35.37,25600.0,31.677,31.6949,31.6233,31.6233,25600.0
2011-10-18 13:10:00,35.37,35.4,35.35,35.38,40400.0,31.6233,31.6502,31.6055,31.6323,40400.0
2011-10-18 13:15:00,35.38,35.4,35.36,35.38,23000.0,31.6323,31.6502,31.6144,31.6323,23000.0
2011-10-18 13:20:00,35.38,35.38,35.34,35.35,14000.0,31.6323,31.6323,31.5965,31.6055,14000.0
2011-10-18 13:25:00,35.35,35.37,35.31,35.37,25400.0,31.6055,31.6233,31.5697,31.6233,25400.0
2011-10-18 13:30:00,35.37,35.39,35.33,35.33,24800.0,31.6233,31.6412,31.5876,31.5876,24800.0
2011-10-18 13:35:00,35.34,35.46,35.34,35.46,76800.0,31.5965,31.7038,31.5965,31.7038,76800.0
2011-10-18 13:40:00,35.46,35.46,35.41,35.44,32400.0,31.7038,31.7038,31.6591,31.6859,32400.0
2011-10-18 13:45:00,35.44,35.46,35.4,35.46,36600.0,31.6859,31.7038,31.6502,31.7038,36600.0
2011-10-18 13:50:00,35.47,35.54,35.47,35.51,39200.0,31.7127,31.7753,31.7127,31.7485,39200.0
2011-10-18 13:55:00,35.51,35.52,35.38,35.41,50200.0,31.7485,31.7574,31.6323,31.6591,50200.0
2011-10-18 14:00:00,35.42,35.45,35.37,35.45,20000.0,31.668,31.6949,31.6233,31.6949,20000.0
2011-10-18 14:05:00,35.45,35.47,35.43,35.45,28200.0,31.6949,31.7127,31.677,31.6949,28200.0
2011-10-18 14:10:00,35.47,35.55,35.46,35.54,42600.0,31.7127,31.7843,31.7038,31.7753,42600.0
2011-10-18 14:15:00,35.53,35.53,35.41,35.44,32800.0,31.7664,31.7664,31.6591,31.6859,32800.0
2011-10-18 14:20:00,35.44,35.52,35.44,35.5,20200.0,31.6859,31.7574,31.6859,31.7396,20200.0
2011-10-18 14:25:00,35.52,35.58,35.52,35.56,20000.0,31.7574,31.8111,31.7574,31.7932,20000.0
2011-10-18 14:30:00,35.56,35.63,35.56,35.63,32000.0,31.7932,31.8558,31.7932,31.8558,32000.0
2011-10-18 14:35:00,35.62,35.62,35.48,35.48,21800.0,31.8469,31.8469,31.7217,31.7217,21800.0
2011-10-18 14:40:00,35.47,35.49,35.4,35.41,40200.0,31.7127,31.7306,31.6502,31.6591,40200.0
2011-10-18 14:45:00,35.42,35.48,35.42,35.45,20600.0,31.668,31.7217,31.668,31.6949,20600.0
2011-10-18 14:50:00,35.46,35.51,35.43,35.44,38600.0,31.7038,31.7485,31.677,31.6859,38600.0
2011-10-18 14:55:00,35.45,35.51,35.43,35.49,29400.0,31.6949,31.7485,31.677,31.7306,29400.0
2011-10-18 15:00:00,35.5,35.74,35.5,35.72,57600.0,31.7396,31.9541,31.7396,31.9363,57600.0
2011-10-18 15:05:00,35.73,35.87,35.73,35.81,62400.0,31.9452,32.0704,31.9452,32.0167,62400.0
2011-10-18 15:10:00,35.82,36.1,35.82,35.94,80400.0,32.0257,32.276,32.0257,32.133,80400.0
2011-10-18 15:15:00,35.94,36.02,35.88,35.89,63600.0,32.133,32.2045,32.0793,32.0883,63600.0
2011-10-18 15:20:00,35.9,35.99,35.85,35.9,61200.0,32.0972,32.1777,32.0525,32.0972,61200.0
2011-10-18 15:25:00,35.88,35.99,35.8,35.8,53800.0,32.0793,32.1777,32.0078,32.0078,53800.0
2011-10-18 15:30:00,35.81,35.85,35.68,35.7,116800.0,32.0167,32.0525,31.9005,31.9184,116800.0
2011-10-18 15:35:00,35.7,35.8,35.64,35.71,169800.0,31.9184,32.0078,31.8647,31.9273,169800.0
2011-10-18 15:40:00,35.69,35.78,35.63,35.75,140600.0,31.9094,31.9899,31.8558,31.9631,140600.0
2011-10-18 15:45:00,35.77,35.83,35.74,35.8,111200.0,31.981,32.0346,31.9541,32.0078,111200.0
2011-10-18 15:50:00,35.81,35.89,35.8,35.88,204400.0,32.0167,32.0883,32.0078,32.0793,204400.0
2011-10-18 15:55:00,35.88,35.92,35.66,35.74,464400.0,32.0793,32.1151,31.8826,31.9541,464400.0
2011-10-19 09:30:00,35.6,35.89,35.6,35.69,71000.0,31.829,32.0883,31.829,31.9094,71000.0
2011-10-19 09:35:00,35.68,35.71,35.62,35.63,40200.0,31.9005,31.9273,31.8469,31.8558,40200.0
2011-10-19 09:40:00,35.63,35.63,35.5,35.53,25200.0,31.8558,31.8558,31.7396,31.7664,25200.0
2011-10-19 09:45:00,35.53,35.55,35.45,35.48,26800.0,31.7664,31.7843,31.6949,31.7217,26800.0
2011-10-19 09:50:00,35.48,35.6,35.48,35.52,31600.0,31.7217,31.829,31.7217,31.7574,31600.0
2011-10-19 09:55:00,35.52,35.63,35.48,35.6,54400.0,31.7574,31.8558,31.7217,31.829,54400.0
2011-10-19 10:00:00,35.59,35.63,35.41,35.52,50200.0,31.82,31.8558,31.6591,31.7574,50200.0
2011-10-19 10:05:00,35.52,35.57,35.47,35.55,29200.0,31.7574,31.8022,31.7127,31.7843,29200.0
2011-10-19 10:10:00,35.56,35.63,35.54,35.57,27800.0,31.7932,31.8558,31.7753,31.8022,27800.0
2011-10-19 10:15:00,35.58,35.58,35.5,35.53,65000.0,31.8111,31.8111,31.7396,31.7664,65000.0
2011-10-19 10:20:00,35.55,35.6,35.51,35.58,37600.0,31.7843,31.829,31.7485,31.8111,37600.0
2011-10-19 10:25:00,35.58,35.65,35.56,35.63,27800.0,31.8111,31.8737,31.7932,31.8558,27800.0
2011-10-19 10:30:00,35.63,35.63,35.58,35.58,56600.0,31.8558,31.8558,31.8111,31.8111,56600.0
2011-10-19 10:35:00,35.59,35.6,35.55,35.59,45000.0,31.82,31.829,31.7843,31.82,45000.0
2011-10-19 10:40:00,35.59,35.61,35.55,35.57,82800.0,31.82,31.8379,31.7843,31.8022,82800.0
2011-10-19 10:45:00,35.57,35.62,35.56,35.59,55600.0,31.8022,31.8469,31.7932,31.82,55600.0
2011-10-19 10:50:00,35.6,35.63,35.54,35.61,38800.0,31.829,31.8558,31.7753,31.8379,38800.0
2011-10-19 10:55:00,35.61,35.62,35.55,35.56,31600.0,31.8379,31.8469,31.7843,31.7932,31600.0
2011-10-19 11:00:00,35.55,35.57,35.51,35.54,41600.0,31.7843,31.8022,31.7485,31.7753,41600.0
2011-10-19 11:05:00,35.55,35.59,35.54,35.57,30600.0,31.7843,31.82,31.7753,31.8022,30600.0
2011-10-19 11:10:00,35.56,35.6,35.52,35.54,20400.0,31.7932,31.829,31.7574,31.7753,20400.0
2011-10-19 11:15:00,35.55,35.59,35.51,35.53,23200.0,31.7843,31.82,31.7485,31.7664,23200.0
2011-10-19 11:20:00,35.51,35.58,35.51,35.55,14400.0,31.7485,31.8111,31.7485,31.7843,14400.0
2011-10-19 11:25:00,35.56,35.63,35.55,35.63,156800.0,31.7932,31.8558,31.7843,31.8558,156800.0
2011-10-19 11:30:00,35.61,35.72,35.6,35.65,39000.0,31.8379,31.9363,31.829,31.8737,39000.0
2011-10-19 11:35:00,35.64,35.69,35.64,35.66,28000.0,31.8647,31.9094,31.8647,31.8826,28000.0
2011-10-19 11:40:00,35.67,35.73,35.66,35.73,17800.0,31.8916,31.9452,31.8826,31.9452,17800.0
2011-10-19 11:45:00,35.73,35.73,35.63,35.63,17800.0,31.9452,31.9452,31.8558,31.8558,17800.0
2011-10-19 11:50:00,35.64,35.66,35.58,35.6,20200.0,31.8647,31.8826,31.8111,31.829,20200.0
2011-10-19 11:55:00,35.58,35.58,35.52,35.54,20800.0,31.8111,31.8111,31.7574,31.7753,20800.0
2011-10-19 12:00:00,35.56,35.57,35.51,35.55,25200.0,31.7932,31.8022,31.7485,31.7843,25200.0
2011-10-19 12:05:00,35.56,35.57,35.5,35.52,12600.0,31.7932,31.8022,31.7396,31.7574,12600.0
2011-10-19 12:10:00,35.51,35.54,35.49,35.52,25200.0,31.7485,31.7753,31.7306,31.7574,25200.0
2011-10-19 12:15:00,35.55,35.6,35.52,35.58,18200.0,31.7843,31.829,31.7574,31.8111,18200.0
2011-10-19 12:20:00,35.57,35.57,35.52,35.55,63200.0,31.8022,31.8022,31.7574,31.7843,63200.0
2011-10-19 12:25:00,35.56,35.56,35.46,35.47,78600.0,31.7932,31.7932,31.7038,31.7127,78600.0
2011-10-19 12:30:00,35.47,35.48,35.45,35.46,39800.0,31.7127,31.7217,31.6949,31.7038,39800.0
2011-10-19 12:35:00,35.47,35.52,35.46,35.48,58800.0,31.7127,31.7574,31.7038,31.7217,58800.0
2011-10-19 12:40:00,35.48,35.52,35.45,35.51,28200.0,31.7217,31.7574,31.6949,31.7485,28200.0
2011-10-19 12:45:00,35.49,35.55,35.48,35.54,38400.0,31.7306,31.7843,31.7217,31.7753,38400.0
2011-10-19 12:50:00,35.53,35.61,35.52,35.58,24600.0,31.7664,31.8379,31.7574,31.8111,24600.0
2011-10-19 12:55:00,35.58,35.61,35.55,35.55,18600.0,31.8111,31.8379,31.7843,31.7843,18600.0
2011-10-19 13:00:00,35.55,35.62,35.55,35.6,31000.0,31.7843,31.8469,31.7843,31.829,31000.0
2011-10-19 13:05:00,35.6,35.66,35.58,35.66,12800.0,31.829,31.8826,31.8111,31.8826,12800.0
2011-10-19 13:10:00,35.64,35.68,35.63,35.67,31400.0,31.8647,31.9005,31.8558,31.8916,31400.0
2011-10-19 13:15:00,35.67,35.68,35.56,35.57,34000.0,31.8916,31.9005,31.7932,31.8022,34000.0
2011-10-19 13:20:00,35.58,35.61,35.54,35.56,31400.0,31.8111,31.8379,31.7753,31.7932,31400.0
2011-10-19 13:25:00,35.55,35.58,35.49,35.51,18000.0,31.7843,31.8111,31.7306,31.7485,18000.0
2011-10-19 13:30:00,35.49,35.53,35.48,35.49,16400.0,31.7306,31.7664,31.7217,31.7306,16400.0
2011-10-19 13:35:00,35.49,35.5,35.41,35.41,17800.0,31.7306,31.7396,31.6591,31.6591,17800.0
2011-10-19 13:40:00,35.41,35.44,35.35,35.35,23400.0,31.6591,31.6859,31.6055,31.6055,23400.0
2011-10-19 13:45:00,35.35,35.38,35.33,35.37,28600.0,31.6055,31.6323,31.5876,31.6233,28600.0
2011-10-19 13:50:00,35.38,35.42,35.35,35.39,29200.0,31.6323,31.668,31.6055,31.6412,29200.0
2011-10-19 13:55:00,35.42,35.42,35.35,35.39,22600.0,31.668,31.668,31.6055,31.6412,22600.0
2011-10-19 14:00:00,35.38,35.41,35.29,35.29,47600.0,31.6323,31.6591,31.5518,31.5518,47600.0
2011-10-19 14:05:00,35.28,35.3,35.12,35.15,41400.0,31.5429,31.5608,31.3998,31.4266,41400.0
2011-10-19 14:10:00,35.15,35.2,35.06,35.06,60600.0,31.4266,31.4713,31.3462,31.3462,60600.0
2011-10-19 14:15:00,35.08,35.16,35.05,35.13,40600.0,31.3641,31.4356,31.3372,31.4088,40600.0
2011-10-19 14:20:00,35.12,35.14,35.04,35.07,39000.0,31.3998,31.4177,31.3283,31.3551,39000.0
2011-10-19 14:25:00,35.08,35.09,35.02,35.05,27200.0,31.3641,31.373,31.3104,31.3372,27200.0
2011-10-19 14:30:00,35.04,35.07,35.0,35.02,78800.0,31.3283,31.3551,31.2925,31.3104,78800.0
2011-10-19 14:35:00,35.04,35.15,35.03,35.13,33400.0,31.3283,31.4266,31.3194,31.4088,33400.0
2011-10-19 14:40:00,35.12,35.15,35.05,35.11,23000.0,31.3998,31.4266,31.3372,31.3909,23000.0
2011-10-19 14:45:00,35.12,35.26,35.1,35.18,30400.0,31.3998,31.525,31.3819,31.4535,30400.0
2011-10-19 14:50:00,35.18,35.18,35.09,35.09,28600.0,31.4535,31.4535,31.373,31.373,28600.0
2011-10-19 14:55:00,35.09,35.12,35.02,35.07,25600.0,31.373,31.3998,31.3104,31.3551,25600.0
2011-10-19 15:00:00,35.06,35.11,35.01,35.01,32200.0,31.3462,31.3909,31.3015,31.3015,32200.0
2011-10-19 15:05:00,35.01,35.13,34.99,35.07,99000.0,31.3015,31.4088,31.2836,31.3551,99000.0
2011-10-19 15:10:00,35.05,35.12,35.01,35.1,54600.0,31.3372,31.3998,31.3015,31.3819,54600.0
2011-10-19 15:15:00,35.1,35.18,35.09,35.12,44600.0,31.3819,31.4535,31.373,31.3998,44600.0
2011-10-19 15:20:00,35.11,35.16,35.07,35.14,37000.0,31.3909,31.4356,31.3551,31.4177,37000.0
2011-10-19 15:25:00,35.16,35.17,35.06,35.06,50200.0,31.4356,31.4445,31.3462,31.3462,50200.0
2011-10-19 15:30:00,35.06,35.2,35.06,35.2,52400.0,31.3462,31.4713,31.3462,31.4713,52400.0
2011-10-19 15:35:00,35.19,35.2,35.08,35.1,60200.0,31.4624,31.4713,31.3641,31.3819,60200.0
2011-10-19 15:40:00,35.1,35.19,35.01,35.1,124800.0,31.3819,31.4624,31.3015,31.3819,124800.0
2011-10-19 15:45:00,35.1,35.27,35.05,35.22,201200.0,31.3819,31.5339,31.3372,31.4892,201200.0
2011-10-19 15:50:00,35.22,35.22,35.08,35.15,121600.0,31.4892,31.4892,31.3641,31.4266,121600.0
2011-10-19 15:55:00,35.15,35.17,35.1,35.17,206600.0,31.4266,31.4445,31.3819,31.4445,206600.0
2011-10-20 09:30:00,34.49,34.87,34.49,34.7,139600.0,30.8366,31.1763,30.8366,31.0243,139600.0
2011-10-20 09:35:00,34.7,34.73,34.5,34.62,123800.0,31.0243,31.0511,30.8455,30.9528,123800.0
2011-10-20 09:40:00,34.62,34.81,34.56,34.8,132200.0,30.9528,31.1227,30.8991,31.1137,132200.0
2011-10-20 09:45:00,34.83,34.98,34.72,34.86,250800.0,31.1405,31.2747,31.0422,31.1674,250800.0
2011-10-20 09:50:00,34.88,34.92,34.77,34.79,141600.0,31.1852,31.221,31.0869,31.1048,141600.0
2011-10-20 09:55:00,34.8,34.81,34.59,34.63,94800.0,31.1137,31.1227,30.926,30.9617,94800.0
2011-10-20 10:00:00,34.65,34.85,34.65,34.75,145200.0,30.9796,31.1584,30.9796,31.069,145200.0
2011-10-20 10:05:00,34.76,34.79,34.67,34.71,56000.0,31.078,31.1048,30.9975,31.0333,56000.0
2011-10-20 10:10:00,34.72,34.87,34.71,34.82,57600.0,31.0422,31.1763,31.0333,31.1316,57600.0
2011-10-20 10:15:00,34.84,34.87,34.76,34.8,53600.0,31.1495,31.1763,31.078,31.1137,53600.0
2011-10-20 10:20:00,34.81,34.9,34.7,34.71,72400.0,31.1227,31.2031,31.0243,31.0333,72400.0
2011-10-20 10:25:00,34.71,34.71,34.52,34.68,89200.0,31.0333,31.0333,30.8634,31.0064,89200.0
2011-10-20 10:30:00,34.69,34.8,34.65,34.76,49800.0,31.0154,31.1137,30.9796,31.078,49800.0
2011-10-20 10:35:00,34.77,34.86,34.74,34.84,56600.0,31.0869,31.1674,31.0601,31.1495,56600.0
2011-10-20 10:40:00,34.87,34.88,34.7,34.71,139200.0,31.1763,31.1852,31.0243,31.0333,139200.0
2011-10-20 10:45:00,34.71,34.72,34.63,34.63,66600.0,31.0333,31.0422,30.9617,30.9617,66600.0
2011-10-20 10:50:00,34.63,34.7,34.62,34.69,43200.0,30.9617,31.0243,30.9528,31.0154,43200.0
2011-10-20 10:55:00,34.69,34.7,34.47,34.47,79400.0,31.0154,31.0243,30.8187,30.8187,79400.0
2011-10-20 11:00:00,34.49,34.49,34.36,34.37,87600.0,30.8366,30.8366,30.7203,30.7293,87600.0
2011-10-20 11:05:00,34.38,34.49,34.33,34.48,57800.0,30.7382,30.8366,30.6935,30.8276,57800.0
2011-10-20 11:10:00,34.48,34.49,34.44,34.46,61600.0,30.8276,30.8366,30.7919,30.8097,61600.0
2011-10-20 11:15:00,34.46,34.47,34.37,34.38,24000.0,30.8097,30.8187,30.7293,30.7382,24000.0
2011-10-20 11:20:00,34.4,34.48,34.4,34.44,14800.0,30.7561,30.8276,30.7561,30.7919,14800.0
2011-10-20 11:25:00,34.44,34.53,34.43,34.5,24200.0,30.7919,30.8723,30.7829,30.8455,24200.0
2011-10-20 11:30:00,34.52,34.52,34.41,34.45,26800.0,30.8634,30.8634,30.765,30.8008,26800.0
2011-10-20 11:35:00,34.46,34.57,34.46,34.56,61400.0,30.8097,30.9081,30.8097,30.8991,61400.0
2011-10-20 11:40:00,34.55,34.55,34.44,34.47,24000.0,30.8902,30.8902,30.7919,30.8187,24000.0
2011-10-20 11:45:00,34.48,34.53,34.43,34.46,68400.0,30.8276,30.8723,30.7829,30.8097,68400.0
2011-10-20 11:50:00,34.46,34.47,34.35,34.35,34200.0,30.8097,30.8187,30.7114,30.7114,34200.0
2011-10-20 11:55:00,34.36,34.36,34.22,34.24,80200.0,30.7203,30.7203,30.5952,30.613,80200.0
2011-10-20 12:00:00,34.25,34.29,34.23,34.27,42200.0,30.622,30.6577,30.6041,30.6399,42200.0
2011-10-20 12:05:00,34.26,34.26,34.07,34.09,96600.0,30.6309,30.6309,30.461,30.4789,96600.0
2011-10-20 12:10:00,34.09,34.1,34.04,34.06,56800.0,30.4789,30.4879,30.4342,30.4521,56800.0
2011-10-20 12:15:00,34.07,34.12,33.97,33.97,73600.0,30.461,30.5057,30.3716,30.3716,73600.0
2011-10-20 12:20:00,33.98,34.02,33.88,34.02,143800.0,30.3806,30.4163,30.2912,30.4163,143800.0
2011-10-20 12:25:00,34.01,34.01,33.92,33.95,57400.0,30.4074,30.4074,30.3269,30.3538,57400.0
2011-10-20 12:30:00,33.95,34.12,33.95,34.09,128400.0,30.3538,30.5057,30.3538,30.4789,128400.0
2011-10-20 12:35:00,34.08,34.19,34.06,34.18,48600.0,30.47,30.5683,30.4521,30.5594,48600.0
2011-10-20 12:40:00,34.17,34.24,34.17,34.18,30200.0,30.5505,30.613,30.5505,30.5594,30200.0
2011-10-20 12:45:00,34.19,34.27,34.19,34.22,49800.0,30.5683,30.6399,30.5683,30.5952,49800.0
2011-10-20 12:50:00,34.22,34.26,34.19,34.25,42800.0,30.5952,30.6309,30.5683,30.622,42800.0
2011-10-20 12:55:00,34.25,34.4,34.24,34.4,51200.0,30.622,30.7561,30.613,30.7561,51200.0
2011-10-20 13:00:00,34.39,34.42,34.35,34.38,61400.0,30.7471,30.774,30.7114,30.7382,61400.0
2011-10-20 13:05:00,34.38,34.45,34.35,34.38,55400.0,30.7382,30.8008,30.7114,30.7382,55400.0
2011-10-20 13:10:00,34.39,34.47,34.38,34.38,23800.0,30.7471,30.8187,30.7382,30.7382,23800.0
2011-10-20 13:15:00,34.4,34.59,34.38,34.56,93600.0,30.7561,30.926,30.7382,30.8991,93600.0
2011-10-20 13:20:00,34.56,34.63,34.52,34.57,79000.0,30.8991,30.9617,30.8634,30.9081,79000.0
2011-10-20 13:25:00,34.55,34.67,34.55,34.6,64400.0,30.8902,30.9975,30.8902,30.9349,64400.0
2011-10-20 13:30:00,34.61,34.64,34.46,34.46,85600.0,30.9438,30.9707,30.8097,30.8097,85600.0
2011-10-20 13:35:00,34.46,34.51,34.41,34.41,63600.0,30.8097,30.8544,30.765,30.765,63600.0
2011-10-20 13:40:00,34.4,34.47,34.35,34.46,169200.0,30.7561,30.8187,30.7114,30.8097,169200.0
2011-10-20 13:45:00,34.46,34.57,34.42,34.46,82200.0,30.8097,30.9081,30.774,30.8097,82200.0
2011-10-20 13:50:00,34.47,34.59,34.47,34.59,53800.0,30.8187,30.926,30.8187,30.926,53800.0
2011-10-20 13:55:00,34.6,34.6,34.52,34.52,56200.0,30.9349,30.9349,30.8634,30.8634,56200.0
2011-10-20 14:00:00,34.53,34.6,34.49,34.55,60400.0,30.8723,30.9349,30.8366,30.8902,60400.0
2011-10-20 14:05:00,34.55,34.55,34.49,34.51,24600.0,30.8902,30.8902,30.8366,30.8544,24600.0
2011-10-20 14:10:00,34.5,34.52,34.47,34.51,26200.0,30.8455,30.8634,30.8187,30.8544,26200.0
2011-10-20 14:15:00,34.52,34.57,34.49,34.55,21800.0,30.8634,30.9081,30.8366,30.8902,21800.0
2011-10-20 14:20:00,34.54,34.6,34.5,34.59,35200.0,30.8813,30.9349,30.8455,30.926,35200.0
2011-10-20 14:25:00,34.6,34.63,34.55,34.59,49400.0,30.9349,30.9617,30.8902,30.926,49400.0
2011-10-20 14:30:00,34.58,34.63,34.55,34.62,23000.0,30.917,30.9617,30.8902,30.9528,23000.0
2011-10-20 14:35:00,34.63,34.79,34.6,34.79,49400.0,30.9617,31.1048,30.9349,31.1048,49400.0
2011-10-20 14:40:00,34.77,34.8,34.68,34.68,51600.0,31.0869,31.1137,31.0064,31.0064,51600.0
2011-10-20 14:45:00,34.68,34.71,34.59,34.64,96600.0,31.0064,31.0333,30.926,30.9707,96600.0
2011-10-20 14:50:00,34.63,34.72,34.63,34.7,51000.0,30.9617,31.0422,30.9617,31.0243,51000.0
2011-10-20 14:55:00,34.7,34.78,34.7,34.77,56200.0,31.0243,31.0958,31.0243,31.0869,56200.0
2011-10-20 15:00:00,34.77,34.8,34.68,34.68,50600.0,31.0869,31.1137,31.0064,31.0064,50600.0
2011-10-20 15:05:00,34.68,34.7,34.63,34.67,60200.0,31.0064,31.0243,30.9617,30.9975,60200.0
2011-10-20 15:10:00,34.66,34.66,34.6,34.65,53400.0,30.9885,30.9885,30.9349,30.9796,53400.0
2011-10-20 15:15:00,34.65,34.69,34.57,34.69,40800.0,30.9796,31.0154,30.9081,31.0154,40800.0
2011-10-20 15:20:00,34.7,34.7,34.52,34.57,77200.0,31.0243,31.0243,30.8634,30.9081,77200.0
2011-10-20 15:25:00,34.56,34.56,34.45,34.52,67600.0,30.8991,30.8991,30.8008,30.8634,67600.0
2011-10-20 15:30:00,34.51,34.61,34.5,34.6,57200.0,30.8544,30.9438,30.8455,30.9349,57200.0
2011-10-20 15:35:00,34.61,34.65,34.5,34.54,90800.0,30.9438,30.9796,30.8455,30.8813,90800.0
2011-10-20 15:40:00,34.54,34.68,34.54,34.64,61000.0,30.8813,31.0064,30.8813,30.9707,61000.0
2011-10-20 15:45:00,34.64,34.7,34.63,34.7,143000.0,30.9707,31.0243,30.9617,31.0243,143000.0
2011-10-20 15:50:00,34.7,34.75,34.65,34.7,211800.0,31.0243,31.069,30.9796,31.0243,211800.0
2011-10-20 15:55:00,34.71,34.74,34.67,34.68,192200.0,31.0333,31.0601,30.9975,31.0064,192200.0
2011-10-21 09:30:00,35.02,35.02,34.81,34.87,761200.0,31.3104,31.3104,31.1227,31.1763,761200.0
2011-10-21 09:35:00,34.85,35.01,34.85,34.93,60800.0,31.1584,31.3015,31.1584,31.2299,60800.0
2011-10-21 09:40:00,34.95,35.06,34.94,35.02,71400.0,31.2478,31.3462,31.2389,31.3104,71400.0
2011-10-21 09:45:00,35.02,35.24,35.02,35.22,74600.0,31.3104,31.5071,31.3104,31.4892,74600.0
2011-10-21 09:50:00,35.22,35.27,35.2,35.22,35600.0,31.4892,31.5339,31.4713,31.4892,35600.0
2011-10-21 09:55:00,35.21,35.27,35.15,35.16,54000.0,31.4803,31.5339,31.4266,31.4356,54000.0
2011-10-21 10:00:00,35.16,35.16,35.04,35.04,46200.0,31.4356,31.4356,31.3283,31.3283,46200.0
2011-10-21 10:05:00,35.04,35.08,35.01,35.02,52800.0,31.3283,31.3641,31.3015,31.3104,52800.0
2011-10-21 10:10:00,35.02,35.09,35.01,35.09,27800.0,31.3104,31.373,31.3015,31.373,27800.0
2011-10-21 10:15:00,35.08,35.16,35.03,35.16,109000.0,31.3641,31.4356,31.3194,31.4356,109000.0
2011-10-21 10:20:00,35.17,35.23,35.15,35.16,44800.0,31.4445,31.4982,31.4266,31.4356,44800.0
2011-10-21 10:25:00,35.14,35.21,35.13,35.21,34000.0,31.4177,31.4803,31.4088,31.4803,34000.0
2011-10-21 10:30:00,35.2,35.26,35.13,35.15,60200.0,31.4713,31.525,31.4088,31.4266,60200.0
2011-10-21 10:35:00,35.14,35.26,35.12,35.2,50200.0,31.4177,31.525,31.3998,31.4713,50200.0
2011-10-21 10:40:00,35.2,35.23,35.14,35.18,50200.0,31.4713,31.4982,31.4177,31.4535,50200.0
2011-10-21 10:45:00,35.18,35.27,35.16,35.25,110600.0,31.4535,31.5339,31.4356,31.516,110600.0
2011-10-21 10:50:00,35.26,35.26,35.07,35.08,122800.0,31.525,31.525,31.3551,31.3641,122800.0
2011-10-21 10:55:00,35.1,35.13,35.08,35.13,48600.0,31.3819,31.4088,31.3641,31.4088,48600.0
2011-10-21 11:00:00,35.12,35.16,35.1,35.15,43600.0,31.3998,31.4356,31.3819,31.4266,43600.0
2011-10-21 11:05:00,35.15,35.16,35.1,35.12,47000.0,31.4266,31.4356,31.3819,31.3998,47000.0
2011-10-21 11:10:00,35.11,35.13,35.09,35.13,41600.0,31.3909,31.4088,31.373,31.4088,41600.0
2011-10-21 11:15:00,35.13,35.19,35.12,35.12,59600.0,31.4088,31.4624,31.3998,31.3998,59600.0
2011-10-21 11:20:00,35.12,35.17,35.03,35.17,94800.0,31.3998,31.4445,31.3194,31.4445,94800.0
2011-10-21 11:25:00,35.17,35.17,35.08,35.08,32800.0,31.4445,31.4445,31.3641,31.3641,32800.0
2011-10-21 11:30:00,35.08,35.13,35.07,35.09,26200.0,31.3641,31.4088,31.3551,31.373,26200.0
2011-10-21 11:35:00,35.09,35.11,35.07,35.07,18000.0,31.373,31.3909,31.3551,31.3551,18000.0
2011-10-21 11:40:00,35.07,35.15,35.07,35.12,85600.0,31.3551,31.4266,31.3551,31.3998,85600.0
2011-10-21 11:45:00,35.14,35.17,35.08,35.1,61600.0,31.4177,31.4445,31.3641,31.3819,61600.0
2011-10-21 11:50:00,35.08,35.11,35.05,35.1,40000.0,31.3641,31.3909,31.3372,31.3819,40000.0
2011-10-21 11:55:00,35.06,35.11,35.06,35.09,29800.0,31.3462,31.3909,31.3462,31.373,29800.0
2011-10-21 12:00:00,35.1,35.11,35.05,35.05,33000.0,31.3819,31.3909,31.3372,31.3372,33000.0
2011-10-21 12:05:00,35.06,35.08,35.02,35.02,25200.0,31.3462,31.3641,31.3104,31.3104,25200.0
2011-10-21 12:10:00,35.02,35.04,35.02,35.03,32800.0,31.3104,31.3283,31.3104,31.3194,32800.0
2011-10-21 12:15:00,35.03,35.04,35.0,35.01,36400.0,31.3194,31.3283,31.2925,31.3015,36400.0
2011-10-21 12:20:00,35.0,35.01,34.98,35.01,26600.0,31.2925,31.3015,31.2747,31.3015,26600.0
2011-10-21 12:25:00,35.01,35.01,34.97,34.97,50600.0,31.3015,31.3015,31.2657,31.2657,50600.0
2011-10-21 12:30:00,34.98,35.01,34.96,34.99,49200.0,31.2747,31.3015,31.2568,31.2836,49200.0
2011-10-21 12:35:00,34.99,35.0,34.96,34.99,23000.0,31.2836,31.2925,31.2568,31.2836,23000.0
2011-10-21 12:40:00,34.99,35.01,34.98,35.01,25400.0,31.2836,31.3015,31.2747,31.3015,25400.0
2011-10-21 12:45:00,35.01,35.02,34.95,34.98,34600.0,31.3015,31.3104,31.2478,31.2747,34600.0
2011-10-21 12:50:00,34.98,34.99,34.95,34.98,14800.0,31.2747,31.2836,31.2478,31.2747,14800.0
2011-10-21 12:55:00,34.99,35.0,34.97,34.98,25800.0,31.2836,31.2925,31.2657,31.2747,25800.0
2011-10-21 13:00:00,34.98,34.99,34.92,34.93,40600.0,31.2747,31.2836,31.221,31.2299,40600.0
2011-10-21 13:05:00,34.93,34.95,34.88,34.95,56000.0,31.2299,31.2478,31.1852,31.2478,56000.0
2011-10-21 13:10:00,34.95,34.95,34.89,34.95,45600.0,31.2478,31.2478,31.1942,31.2478,45600.0
2011-10-21 13:15:00,34.94,34.96,34.92,34.96,17200.0,31.2389,31.2568,31.221,31.2568,17200.0
2011-10-21 13:20:00,34.94,34.98,34.92,34.95,20000.0,31.2389,31.2747,31.221,31.2478,20000.0
2011-10-21 13:25:00,34.95,34.95,34.88,34.9,40800.0,31.2478,31.2478,31.1852,31.2031,40800.0
2011-10-21 13:30:00,34.89,34.89,34.82,34.86,33800.0,31.1942,31.1942,31.1316,31.1674,33800.0
2011-10-21 13:35:00,34.86,34.88,34.82,34.85,19200.0,31.1674,31.1852,31.1316,31.1584,19200.0
2011-10-21 13:40:00,34.85,34.88,34.77,34.82,84400.0,31.1584,31.1852,31.0869,31.1316,84400.0
2011-10-21 13:45:00,34.83,34.88,34.81,34.85,128600.0,31.1405,31.1852,31.1227,31.1584,128600.0
2011-10-21 13:50:00,34.85,34.9,34.83,34.87,42600.0,31.1584,31.2031,31.1405,31.1763,42600.0
2011-10-21 13:55:00,34.87,34.9,34.84,34.84,24200.0,31.1763,31.2031,31.1495,31.1495,24200.0
2011-10-21 14:00:00,34.84,34.96,34.83,34.95,40800.0,31.1495,31.2568,31.1405,31.2478,40800.0
2011-10-21 14:05:00,34.95,35.02,34.95,34.99,59600.0,31.2478,31.3104,31.2478,31.2836,59600.0
2011-10-21 14:10:00,34.98,35.02,34.96,35.02,28200.0,31.2747,31.3104,31.2568,31.3104,28200.0
2011-10-21 14:15:00,35.02,35.05,34.99,35.0,33200.0,31.3104,31.3372,31.2836,31.2925,33200.0
2011-10-21 14:20:00,35.0,35.05,34.99,35.02,28200.0,31.2925,31.3372,31.2836,31.3104,28200.0
2011-10-21 14:25:00,35.04,35.06,34.99,34.99,26000.0,31.3283,31.3462,31.2836,31.2836,26000.0
2011-10-21 14:30:00,35.01,35.05,34.97,34.99,39800.0,31.3015,31.3372,31.2657,31.2836,39800.0
2011-10-21 14:35:00,34.99,35.02,34.98,35.01,25400.0,31.2836,31.3104,31.2747,31.3015,25400.0
2011-10-21 14:40:00,35.01,35.06,35.0,35.04,36600.0,31.3015,31.3462,31.2925,31.3283,36600.0
2011-10-21 14:45:00,35.04,35.08,35.03,35.05,20000.0,31.3283,31.3641,31.3194,31.3372,20000.0
2011-10-21 14:50:00,35.05,35.07,35.02,35.02,29200.0,31.3372,31.3551,31.3104,31.3104,29200.0
2011-10-21 14:55:00,35.02,35.06,35.01,35.05,46600.0,31.3104,31.3462,31.3015,31.3372,46600.0
2011-10-21 15:00:00,35.05,35.09,35.04,35.07,103200.0,31.3372,31.373,31.3283,31.3551,103200.0
2011-10-21 15:05:00,35.07,35.1,35.06,35.06,62800.0,31.3551,31.3819,31.3462,31.3462,62800.0
2011-10-21 15:10:00,35.05,35.07,35.02,35.02,64400.0,31.3372,31.3551,31.3104,31.3104,64400.0
2011-10-21 15:15:00,35.02,35.05,35.0,35.03,97800.0,31.3104,31.3372,31.2925,31.3194,97800.0
2011-10-21 15:20:00,35.03,35.08,35.02,35.06,69200.0,31.3194,31.3641,31.3104,31.3462,69200.0
2011-10-21 15:25:00,35.07,35.07,35.02,35.02,39000.0,31.3551,31.3551,31.3104,31.3104,39000.0
2011-10-21 15:30:00,35.02,35.05,35.0,35.01,80200.0,31.3104,31.3372,31.2925,31.3015,80200.0
2011-10-21 15:35:00,35.02,35.03,35.0,35.01,92800.0,31.3104,31.3194,31.2925,31.3015,92800.0
2011-10-21 15:40:00,35.02,35.03,34.98,34.99,142600.0,31.3104,31.3194,31.2747,31.2836,142600.0
2011-10-21 15:45:00,34.99,35.04,34.99,35.02,155600.0,31.2836,31.3283,31.2836,31.3104,155600.0
2011-10-21 15:50:00,35.02,35.06,35.01,35.03,289000.0,31.3104,31.3462,31.3015,31.3194,289000.0
2011-10-21 15:55:00,35.03,35.11,35.02,35.11,488000.0,31.3194,31.3909,31.3104,31.3909,488000.0
2011-10-24 09:30:00,35.21,35.36,35.11,35.27,76600.0,31.4803,31.6144,31.3909,31.5339,76600.0
2011-10-24 09:35:00,35.27,35.43,35.22,35.39,55600.0,31.5339,31.677,31.4892,31.6412,55600.0
2011-10-24 09:40:00,35.41,35.45,35.32,35.34,50400.0,31.6591,31.6949,31.5786,31.5965,50400.0
2011-10-24 09:45:00,35.36,35.5,35.31,35.45,59800.0,31.6144,31.7396,31.5697,31.6949,59800.0
2011-10-24 09:50:00,35.45,35.49,35.38,35.42,27400.0,31.6949,31.7306,31.6323,31.668,27400.0
2011-10-24 09:55:00,35.42,35.44,35.27,35.38,38200.0,31.668,31.6859,31.5339,31.6323,38200.0
2011-10-24 10:00:00,35.38,35.38,35.22,35.23,54400.0,31.6323,31.6323,31.4892,31.4982,54400.0
2011-10-24 10:05:00,35.23,35.29,35.21,35.24,66400.0,31.4982,31.5518,31.4803,31.5071,66400.0
2011-10-24 10:10:00,35.23,35.3,35.2,35.23,80000.0,31.4982,31.5608,31.4713,31.4982,80000.0
2011-10-24 10:15:00,35.23,35.37,35.2,35.35,33200.0,31.4982,31.6233,31.4713,31.6055,33200.0
2011-10-24 10:20:00,35.36,35.38,35.32,35.32,44800.0,31.6144,31.6323,31.5786,31.5786,44800.0
2011-10-24 10:25:00,35.35,35.49,35.32,35.43,100200.0,31.6055,31.7306,31.5786,31.677,100200.0
2011-10-24 10:30:00,35.43,35.57,35.38,35.57,94800.0,31.677,31.8022,31.6323,31.8022,94800.0
2011-10-24 10:35:00,35.57,35.62,35.54,35.6,72600.0,31.8022,31.8469,31.7753,31.829,72600.0
2011-10-24 10:40:00,35.6,35.65,35.58,35.63,46400.0,31.829,31.8737,31.8111,31.8558,46400.0
2011-10-24 10:45:00,35.65,35.65,35.57,35.6,41000.0,31.8737,31.8737,31.8022,31.829,41000.0
2011-10-24 10:50:00,35.62,35.72,35.62,35.7,99400.0,31.8469,31.9363,31.8469,31.9184,99400.0
2011-10-24 10:55:00,35.7,35.77,35.7,35.76,110600.0,31.9184,31.981,31.9184,31.972,110600.0
2011-10-24 11:00:00,35.76,35.8,35.73,35.77,90200.0,31.972,32.0078,31.9452,31.981,90200.0
2011-10-24 11:05:00,35.79,35.8,35.74,35.79,86000.0,31.9988,32.0078,31.9541,31.9988,86000.0
2011-10-24 11:10:00,35.78,35.83,35.77,35.81,32000.0,31.9899,32.0346,31.981,32.0167,32000.0
2011-10-24 11:15:00,35.79,35.84,35.79,35.83,33400.0,31.9988,32.0436,31.9988,32.0346,33400.0
2011-10-24 11:20:00,35.82,35.85,35.79,35.81,51800.0,32.0257,32.0525,31.9988,32.0167,51800.0
2011-10-24 11:25:00,35.81,35.88,35.79,35.88,78600.0,32.0167,32.0793,31.9988,32.0793,78600.0
2011-10-24 11:30:00,35.88,35.93,35.83,35.9,75200.0,32.0793,32.124,32.0346,32.0972,75200.0
2011-10-24 11:35:00,35.89,35.89,35.84,35.88,49000.0,32.0883,32.0883,32.0436,32.0793,49000.0
2011-10-24 11:40:00,35.88,35.97,35.87,35.95,85000.0,32.0793,32.1598,32.0704,32.1419,85000.0
2011-10-24 11:45:00,35.94,35.98,35.9,35.91,54600.0,32.133,32.1687,32.0972,32.1061,54600.0
2011-10-24 11:50:00,35.92,35.92,35.84,35.86,36400.0,32.1151,32.1151,32.0436,32.0614,36400.0
2011-10-24 11:55:00,35.85,35.91,35.83,35.9,24400.0,32.0525,32.1061,32.0346,32.0972,24400.0
2011-10-24 12:00:00,35.89,35.91,35.87,35.91,22200.0,32.0883,32.1061,32.0704,32.1061,22200.0
2011-10-24 12:05:00,35.9,35.91,35.85,35.87,82000.0,32.0972,32.1061,32.0525,32.0704,82000.0
2011-10-24 12:10:00,35.88,35.9,35.83,35.85,40400.0,32.0793,32.0972,32.0346,32.0525,40400.0
2011-10-24 12:15:00,35.85,35.87,35.81,35.81,30400.0,32.0525,32.0704,32.0167,32.0167,30400.0
2011-10-24 12:20:00,35.82,35.84,35.79,35.82,19000.0,32.0257,32.0436,31.9988,32.0257,19000.0
2011-10-24 12:25:00,35.82,35.86,35.82,35.85,11800.0,32.0257,32.0614,32.0257,32.0525,11800.0
2011-10-24 12:30:00,35.85,35.87,35.77,35.8,31800.0,32.0525,32.0704,31.981,32.0078,31800.0
2011-10-24 12:35:00,35.8,35.81,35.76,35.79,51400.0,32.0078,32.0167,31.972,31.9988,51400.0
2011-10-24 12:40:00,35.79,35.81,35.74,35.74,23200.0,31.9988,32.0167,31.9541,31.9541,23200.0
2011-10-24 12:45:00,35.76,35.79,35.74,35.79,18200.0,31.972,31.9988,31.9541,31.9988,18200.0
2011-10-24 12:50:00,35.8,35.84,35.78,35.84,6600.0,32.0078,32.0436,31.9899,32.0436,6600.0
2011-10-24 12:55:00,35.83,35.87,35.82,35.84,11200.0,32.0346,32.0704,32.0257,32.0436,11200.0
2011-10-24 13:00:00,35.85,35.88,35.84,35.85,10200.0,32.0525,32.0793,32.0436,32.0525,10200.0
2011-10-24 13:05:00,35.85,35.91,35.85,35.85,23800.0,32.0525,32.1061,32.0525,32.0525,23800.0
2011-10-24 13:10:00,35.87,35.92,35.87,35.9,23400.0,32.0704,32.1151,32.0704,32.0972,23400.0
2011-10-24 13:15:00,35.88,35.9,35.86,35.88,17000.0,32.0793,32.0972,32.0614,32.0793,17000.0
2011-10-24 13:20:00,35.88,35.9,35.85,35.85,25200.0,32.0793,32.0972,32.0525,32.0525,25200.0
2011-10-24 13:25:00,35.87,35.9,35.84,35.88,25600.0,32.0704,32.0972,32.0436,32.0793,25600.0
2011-10-24 13:30:00,35.88,35.9,35.88,35.9,11000.0,32.0793,32.0972,32.0793,32.0972,11000.0
2011-10-24 13:35:00,35.9,35.95,35.88,35.88,56800.0,32.0972,32.1419,32.0793,32.0793,56800.0
2011-10-24 13:40:00,35.9,35.94,35.89,35.91,15400.0,32.0972,32.133,32.0883,32.1061,15400.0
2011-10-24 13:45:00,35.92,35.97,35.91,35.96,30400.0,32.1151,32.1598,32.1061,32.1508,30400.0
2011-10-24 13:50:00,35.96,35.99,35.95,35.99,18200.0,32.1508,32.1777,32.1419,32.1777,18200.0
2011-10-24 13:55:00,35.99,36.0,35.98,35.99,8400.0,32.1777,32.1866,32.1687,32.1777,8400.0
2011-10-24 14:00:00,35.99,36.02,35.99,35.99,20200.0,32.1777,32.2045,32.1777,32.1777,20200.0
2011-10-24 14:05:00,35.99,35.99,35.92,35.93,18000.0,32.1777,32.1777,32.1151,32.124,18000.0
2011-10-24 14:10:00,35.94,35.94,35.87,35.88,29000.0,32.133,32.133,32.0704,32.0793,29000.0
2011-10-24 14:15:00,35.88,35.93,35.84,35.88,24000.0,32.0793,32.124,32.0436,32.0793,24000.0
2011-10-24 14:20:00,35.9,35.92,35.87,35.9,22800.0,32.0972,32.1151,32.0704,32.0972,22800.0
2011-10-24 14:25:00,35.9,35.94,35.87,35.9,17600.0,32.0972,32.133,32.0704,32.0972,17600.0
2011-10-24 14:30:00,35.91,35.93,35.87,35.88,36600.0,32.1061,32.124,32.0704,32.0793,36600.0
2011-10-24 14:35:00,35.88,35.88,35.85,35.88,55000.0,32.0793,32.0793,32.0525,32.0793,55000.0
2011-10-24 14:40:00,35.88,35.88,35.84,35.88,58200.0,32.0793,32.0793,32.0436,32.0793,58200.0
2011-10-24 14:45:00,35.88,35.88,35.83,35.84,53400.0,32.0793,32.0793,32.0346,32.0436,53400.0
2011-10-24 14:50:00,35.84,35.87,35.82,35.84,36000.0,32.0436,32.0704,32.0257,32.0436,36000.0
2011-10-24 14:55:00,35.84,35.85,35.82,35.85,31200.0,32.0436,32.0525,32.0257,32.0525,31200.0
2011-10-24 15:00:00,35.85,35.85,35.82,35.84,84000.0,32.0525,32.0525,32.0257,32.0436,84000.0
2011-10-24 15:05:00,35.83,35.84,35.79,35.8,53800.0,32.0346,32.0436,31.9988,32.0078,53800.0
2011-10-24 15:10:00,35.81,35.82,35.76,35.77,134200.0,32.0167,32.0257,31.972,31.981,134200.0
2011-10-24 15:15:00,35.77,35.78,35.72,35.74,68000.0,31.981,31.9899,31.9363,31.9541,68000.0
2011-10-24 15:20:00,35.74,35.78,35.71,35.76,60200.0,31.9541,31.9899,31.9273,31.972,60200.0
2011-10-24 15:25:00,35.76,35.77,35.7,35.71,48600.0,31.972,31.981,31.9184,31.9273,48600.0
2011-10-24 15:30:00,35.71,35.73,35.59,35.64,119600.0,31.9273,31.9452,31.82,31.8647,119600.0
2011-10-24 15:35:00,35.65,35.73,35.63,35.69,63800.0,31.8737,31.9452,31.8558,31.9094,63800.0
2011-10-24 15:40:00,35.69,35.76,35.67,35.72,103400.0,31.9094,31.972,31.8916,31.9363,103400.0
2011-10-24 15:45:00,35.72,35.73,35.6,35.62,108600.0,31.9363,31.9452,31.829,31.8469,108600.0
2011-10-24 15:50:00,35.62,35.68,35.58,35.67,143400.0,31.8469,31.9005,31.8111,31.8916,143400.0
2011-10-24 15:55:00,35.66,35.75,35.63,35.72,189400.0,31.8826,31.9631,31.8558,31.9363,189400.0
2011-10-25 09:30:00,35.66,35.67,35.45,35.45,77200.0,31.8826,31.8916,31.6949,31.6949,77200.0
2011-10-25 09:35:00,35.47,35.51,35.34,35.44,62400.0,31.7127,31.7485,31.5965,31.6859,62400.0
2011-10-25 09:40:00,35.51,35.57,35.41,35.54,50400.0,31.7485,31.8022,31.6591,31.7753,50400.0
2011-10-25 09:45:00,35.49,35.66,35.46,35.58,35400.0,31.7306,31.8826,31.7038,31.8111,35400.0
2011-10-25 09:50:00,35.59,35.63,35.5,35.6,45000.0,31.82,31.8558,31.7396,31.829,45000.0
2011-10-25 09:55:00,35.6,35.67,35.49,35.49,59400.0,31.829,31.8916,31.7306,31.7306,59400.0
2011-10-25 10:00:00,35.52,35.52,35.3,35.4,72000.0,31.7574,31.7574,31.5608,31.6502,72000.0
2011-10-25 10:05:00,35.4,35.48,35.33,35.47,48400.0,31.6502,31.7217,31.5876,31.7127,48400.0
2011-10-25 10:10:00,35.44,35.54,35.42,35.44,30400.0,31.6859,31.7753,31.668,31.6859,30400.0
2011-10-25 10:15:00,35.43,35.59,35.41,35.59,16400.0,31.677,31.82,31.6591,31.82,16400.0
2011-10-25 10:20:00,35.57,35.62,35.52,35.57,47400.0,31.8022,31.8469,31.7574,31.8022,47400.0
2011-10-25 10:25:00,35.54,35.67,35.52,35.59,36400.0,31.7753,31.8916,31.7574,31.82,36400.0
2011-10-25 10:30:00,35.57,35.69,35.55,35.65,30600.0,31.8022,31.9094,31.7843,31.8737,30600.0
2011-10-25 10:35:00,35.63,35.76,35.6,35.76,23000.0,31.8558,31.972,31.829,31.972,23000.0
2011-10-25 10:40:00,35.71,35.76,35.66,35.74,27000.0,31.9273,31.972,31.8826,31.9541,27000.0
2011-10-25 10:45:00,35.76,35.77,35.66,35.7,25400.0,31.972,31.981,31.8826,31.9184,25400.0
2011-10-25 10:50:00,35.67,35.69,35.59,35.6,34400.0,31.8916,31.9094,31.82,31.829,34400.0
2011-10-25 10:55:00,35.59,35.66,35.56,35.6,41000.0,31.82,31.8826,31.7932,31.829,41000.0
2011-10-25 11:00:00,35.6,35.71,35.49,35.52,27800.0,31.829,31.9273,31.7306,31.7574,27800.0
2011-10-25 11:05:00,35.51,35.51,35.38,35.4,31800.0,31.7485,31.7485,31.6323,31.6502,31800.0
2011-10-25 11:10:00,35.39,35.44,35.36,35.37,21400.0,31.6412,31.6859,31.6144,31.6233,21400.0
2011-10-25 11:15:00,35.38,35.38,35.33,35.33,23400.0,31.6323,31.6323,31.5876,31.5876,23400.0
2011-10-25 11:20:00,35.34,35.37,35.31,35.34,19000.0,31.5965,31.6233,31.5697,31.5965,19000.0
2011-10-25 11:25:00,35.35,35.35,35.29,35.33,23600.0,31.6055,31.6055,31.5518,31.5876,23600.0
2011-10-25 11:30:00,35.35,35.38,35.31,35.34,21600.0,31.6055,31.6323,31.5697,31.5965,21600.0
2011-10-25 11:35:00,35.34,35.36,35.31,35.32,43600.0,31.5965,31.6144,31.5697,31.5786,43600.0
2011-10-25 11:40:00,35.35,35.35,35.29,35.29,12200.0,31.6055,31.6055,31.5518,31.5518,12200.0
2011-10-25 11:45:00,35.29,35.29,35.2,35.24,15800.0,31.5518,31.5518,31.4713,31.5071,15800.0
2011-10-25 11:50:00,35.24,35.35,35.23,35.27,17600.0,31.5071,31.6055,31.4982,31.5339,17600.0
2011-10-25 11:55:00,35.27,35.33,35.26,35.27,13200.0,31.5339,31.5876,31.525,31.5339,13200.0
2011-10-25 12:00:00,35.26,35.3,35.21,35.23,14000.0,31.525,31.5608,31.4803,31.4982,14000.0
2011-10-25 12:05:00,35.23,35.35,35.22,35.34,27800.0,31.4982,31.6055,31.4892,31.5965,27800.0
2011-10-25 12:10:00,35.32,35.35,35.31,35.32,35000.0,31.5786,31.6055,31.5697,31.5786,35000.0
2011-10-25 12:15:00,35.32,35.34,35.29,35.3,32400.0,31.5786,31.5965,31.5518,31.5608,32400.0
2011-10-25 12:20:00,35.3,35.31,35.27,35.29,18400.0,31.5608,31.5697,31.5339,31.5518,18400.0
2011-10-25 12:25:00,35.27,35.34,35.24,35.3,40600.0,31.5339,31.5965,31.5071,31.5608,40600.0
2011-10-25 12:30:00,35.31,35.34,35.24,35.27,29600.0,31.5697,31.5965,31.5071,31.5339,29600.0
2011-10-25 12:35:00,35.29,35.3,35.23,35.24,67200.0,31.5518,31.5608,31.4982,31.5071,67200.0
2011-10-25 12:40:00,35.24,35.24,35.22,35.22,21600.0,31.5071,31.5071,31.4892,31.4892,21600.0
2011-10-25 12:45:00,35.21,35.23,35.19,35.21,38600.0,31.4803,31.4982,31.4624,31.4803,38600.0
2011-10-25 12:50:00,35.21,35.26,35.19,35.25,33800.0,31.4803,31.525,31.4624,31.516,33800.0
2011-10-25 12:55:00,35.25,35.29,35.25,35.29,14800.0,31.516,31.5518,31.516,31.5518,14800.0
2011-10-25 13:00:00,35.28,35.35,35.28,35.33,26400.0,31.5429,31.6055,31.5429,31.5876,26400.0
2011-10-25 13:05:00,35.33,35.35,35.33,35.35,60600.0,31.5876,31.6055,31.5876,31.6055,60600.0
2011-10-25 13:10:00,35.35,35.35,35.3,35.32,82800.0,31.6055,31.6055,31.5608,31.5786,82800.0
2011-10-25 13:15:00,35.32,35.35,35.31,35.35,34400.0,31.5786,31.6055,31.5697,31.6055,34400.0
2011-10-25 13:20:00,35.35,35.41,35.34,35.37,180600.0,31.6055,31.6591,31.5965,31.6233,180600.0
2011-10-25 13:25:00,35.38,35.43,35.38,35.41,28200.0,31.6323,31.677,31.6323,31.6591,28200.0
2011-10-25 13:30:00,35.4,35.4,35.34,35.35,12200.0,31.6502,31.6502,31.5965,31.6055,12200.0
2011-10-25 13:35:00,35.34,35.38,35.34,35.34,13000.0,31.5965,31.6323,31.5965,31.5965,13000.0
2011-10-25 13:40:00,35.31,35.34,35.27,35.3,11800.0,31.5697,31.5965,31.5339,31.5608,11800.0
2011-10-25 13:45:00,35.3,35.35,35.29,35.34,13600.0,31.5608,31.6055,31.5518,31.5965,13600.0
2011-10-25 13:50:00,35.35,35.43,35.33,35.41,23000.0,31.6055,31.677,31.5876,31.6591,23000.0
2011-10-25 13:55:00,35.41,35.44,35.39,35.42,32400.0,31.6591,31.6859,31.6412,31.668,32400.0
2011-10-25 14:00:00,35.41,35.41,35.27,35.32,42400.0,31.6591,31.6591,31.5339,31.5786,42400.0
2011-10-25 14:05:00,35.32,35.33,35.26,35.3,32400.0,31.5786,31.5876,31.525,31.5608,32400.0
2011-10-25 14:10:00,35.27,35.31,35.24,35.27,78000.0,31.5339,31.5697,31.5071,31.5339,78000.0
2011-10-25 14:15:00,35.27,35.29,35.23,35.23,42400.0,31.5339,31.5518,31.4982,31.4982,42400.0
2011-10-25 14:20:00,35.24,35.31,35.22,35.31,19000.0,31.5071,31.5697,31.4892,31.5697,19000.0
2011-10-25 14:25:00,35.29,35.31,35.26,35.29,24600.0,31.5518,31.5697,31.525,31.5518,24600.0
2011-10-25 14:30:00,35.27,35.29,35.23,35.28,31200.0,31.5339,31.5518,31.4982,31.5429,31200.0
2011-10-25 14:35:00,35.28,35.31,35.24,35.27,46800.0,31.5429,31.5697,31.5071,31.5339,46800.0
2011-10-25 14:40:00,35.27,35.38,35.23,35.38,38600.0,31.5339,31.6323,31.4982,31.6323,38600.0
2011-10-25 14:45:00,35.38,35.4,35.35,35.35,16600.0,31.6323,31.6502,31.6055,31.6055,16600.0
2011-10-25 14:50:00,35.35,35.38,35.33,35.34,16600.0,31.6055,31.6323,31.5876,31.5965,16600.0
2011-10-25 14:55:00,35.34,35.4,35.32,35.4,14400.0,31.5965,31.6502,31.5786,31.6502,14400.0
2011-10-25 15:00:00,35.41,35.5,35.41,35.42,38400.0,31.6591,31.7396,31.6591,31.668,38400.0
2011-10-25 15:05:00,35.42,35.42,35.35,35.38,29800.0,31.668,31.668,31.6055,31.6323,29800.0
2011-10-25 15:10:00,35.38,35.38,35.29,35.29,27000.0,31.6323,31.6323,31.5518,31.5518,27000.0
2011-10-25 15:15:00,35.3,35.33,35.26,35.27,34000.0,31.5608,31.5876,31.525,31.5339,34000.0
2011-10-25 15:20:00,35.27,35.34,35.25,35.27,61600.0,31.5339,31.5965,31.516,31.5339,61600.0
2011-10-25 15:25:00,35.27,35.33,35.26,35.29,48600.0,31.5339,31.5876,31.525,31.5518,48600.0
2011-10-25 15:30:00,35.29,35.34,35.27,35.3,44400.0,31.5518,31.5965,31.5339,31.5608,44400.0
2011-10-25 15:35:00,35.29,35.31,35.17,35.2,71600.0,31.5518,31.5697,31.4445,31.4713,71600.0
2011-10-25 15:40:00,35.21,35.27,35.18,35.22,47600.0,31.4803,31.5339,31.4535,31.4892,47600.0
2011-10-25 15:45:00,35.22,35.23,35.13,35.2,55000.0,31.4892,31.4982,31.4088,31.4713,55000.0
2011-10-25 15:50:00,35.2,35.21,35.08,35.08,117400.0,31.4713,31.4803,31.3641,31.3641,117400.0
2011-10-25 15:55:00,35.08,35.1,34.96,35.07,187400.0,31.3641,31.3819,31.2568,31.3551,187400.0
2011-10-26 09:30:00,35.78,35.88,35.58,35.58,164200.0,31.9899,32.0793,31.8111,31.8111,164200.0
2011-10-26 09:35:00,35.59,35.65,35.46,35.49,62000.0,31.82,31.8737,31.7038,31.7306,62000.0
2011-10-26 09:40:00,35.51,35.54,35.4,35.44,92000.0,31.7485,31.7753,31.6502,31.6859,92000.0
2011-10-26 09:45:00,35.44,35.46,35.3,35.33,89800.0,31.6859,31.7038,31.5608,31.5876,89800.0
2011-10-26 09:50:00,35.33,35.49,35.27,35.46,51600.0,31.5876,31.7306,31.5339,31.7038,51600.0
2011-10-26 09:55:00,35.48,35.48,35.34,35.42,51800.0,31.7217,31.7217,31.5965,31.668,51800.0
2011-10-26 10:00:00,35.43,35.44,35.24,35.28,66400.0,31.677,31.6859,31.5071,31.5429,66400.0
2011-10-26 10:05:00,35.27,35.27,35.17,35.18,33200.0,31.5339,31.5339,31.4445,31.4535,33200.0
2011-10-26 10:10:00,35.2,35.24,35.1,35.21,25800.0,31.4713,31.5071,31.3819,31.4803,25800.0
2011-10-26 10:15:00,35.21,35.25,35.13,35.17,34800.0,31.4803,31.516,31.4088,31.4445,34800.0
2011-10-26 10:20:00,35.18,35.24,35.14,35.2,30000.0,31.4535,31.5071,31.4177,31.4713,30000.0
2011-10-26 10:25:00,35.19,35.21,35.13,35.18,30200.0,31.4624,31.4803,31.4088,31.4535,30200.0
2011-10-26 10:30:00,35.18,35.19,35.07,35.07,20200.0,31.4535,31.4624,31.3551,31.3551,20200.0
2011-10-26 10:35:00,35.06,35.19,35.04,35.11,37200.0,31.3462,31.4624,31.3283,31.3909,37200.0
2011-10-26 10:40:00,35.09,35.09,34.93,34.93,20000.0,31.373,31.373,31.2299,31.2299,20000.0
2011-10-26 10:45:00,34.93,34.93,34.69,34.69,25600.0,31.2299,31.2299,31.0154,31.0154,25600.0
2011-10-26 10:50:00,34.7,34.7,34.58,34.58,41200.0,31.0243,31.0243,30.917,30.917,41200.0
2011-10-26 10:55:00,34.57,34.57,34.42,34.52,46600.0,30.9081,30.9081,30.774,30.8634,46600.0
2011-10-26 11:00:00,34.52,34.6,34.5,34.58,38400.0,30.8634,30.9349,30.8455,30.917,38400.0
2011-10-26 11:05:00,34.59,34.63,34.56,34.57,21400.0,30.926,30.9617,30.8991,30.9081,21400.0
2011-10-26 11:10:00,34.57,34.68,34.55,34.65,18000.0,30.9081,31.0064,30.8902,30.9796,18000.0
2011-10-26 11:15:00,34.65,34.79,34.63,34.79,24600.0,30.9796,31.1048,30.9617,31.1048,24600.0
2011-10-26 11:20:00,34.78,34.79,34.67,34.67,15000.0,31.0958,31.1048,30.9975,30.9975,15000.0
2011-10-26 11:25:00,34.66,34.78,34.63,34.76,26600.0,30.9885,31.0958,30.9617,31.078,26600.0
2011-10-26 11:30:00,34.76,34.97,34.76,34.97,41000.0,31.078,31.2657,31.078,31.2657,41000.0
2011-10-26 11:35:00,34.97,34.97,34.92,34.92,22400.0,31.2657,31.2657,31.221,31.221,22400.0
2011-10-26 11:40:00,34.9,35.09,34.88,35.07,37000.0,31.2031,31.373,31.1852,31.3551,37000.0
2011-10-26 11:45:00,35.07,35.09,35.04,35.08,18600.0,31.3551,31.373,31.3283,31.3641,18600.0
2011-10-26 11:50:00,35.08,35.18,35.07,35.18,24800.0,31.3641,31.4535,31.3551,31.4535,24800.0
2011-10-26 11:55:00,35.17,35.23,35.16,35.16,89400.0,31.4445,31.4982,31.4356,31.4356,89400.0
2011-10-26 12:00:00,35.15,35.19,35.1,35.18,27200.0,31.4266,31.4624,31.3819,31.4535,27200.0
2011-10-26 12:05:00,35.19,35.28,35.19,35.23,63400.0,31.4624,31.5429,31.4624,31.4982,63400.0
2011-10-26 12:10:00,35.22,35.23,35.15,35.17,28800.0,31.4892,31.4982,31.4266,31.4445,28800.0
2011-10-26 12:15:00,35.2,35.26,35.19,35.24,27400.0,31.4713,31.525,31.4624,31.5071,27400.0
2011-10-26 12:20:00,35.23,35.29,35.16,35.2,49800.0,31.4982,31.5518,31.4356,31.4713,49800.0
2011-10-26 12:25:00,35.19,35.26,35.19,35.23,52600.0,31.4624,31.525,31.4624,31.4982,52600.0
2011-10-26 12:30:00,35.23,35.25,35.16,35.24,35000.0,31.4982,31.516,31.4356,31.5071,35000.0
2011-10-26 12:35:00,35.24,35.34,35.24,35.3,45600.0,31.5071,31.5965,31.5071,31.5608,45600.0
2011-10-26 12:40:00,35.29,35.33,35.29,35.31,53000.0,31.5518,31.5876,31.5518,31.5697,53000.0
2011-10-26 12:45:00,35.3,35.31,35.23,35.24,23600.0,31.5608,31.5697,31.4982,31.5071,23600.0
2011-10-26 12:50:00,35.24,35.25,35.17,35.17,23000.0,31.5071,31.516,31.4445,31.4445,23000.0
2011-10-26 12:55:00,35.17,35.18,35.06,35.09,40600.0,31.4445,31.4535,31.3462,31.373,40600.0
2011-10-26 13:00:00,35.1,35.11,35.08,35.11,24400.0,31.3819,31.3909,31.3641,31.3909,24400.0
2011-10-26 13:05:00,35.12,35.13,35.05,35.06,131200.0,31.3998,31.4088,31.3372,31.3462,131200.0
2011-10-26 13:10:00,35.05,35.15,35.04,35.14,67000.0,31.3372,31.4266,31.3283,31.4177,67000.0
2011-10-26 13:15:00,35.13,35.18,35.09,35.09,25400.0,31.4088,31.4535,31.373,31.373,25400.0
2011-10-26 13:20:00,35.09,35.15,35.09,35.1,27200.0,31.373,31.4266,31.373,31.3819,27200.0
2011-10-26 13:25:00,35.1,35.1,35.02,35.09,49000.0,31.3819,31.3819,31.3104,31.373,49000.0
2011-10-26 13:30:00,35.1,35.32,35.1,35.31,33000.0,31.3819,31.5786,31.3819,31.5697,33000.0
2011-10-26 13:35:00,35.3,35.44,35.29,35.44,48200.0,31.5608,31.6859,31.5518,31.6859,48200.0
2011-10-26 13:40:00,35.42,35.5,35.4,35.45,50000.0,31.668,31.7396,31.6502,31.6949,50000.0
2011-10-26 13:45:00,35.44,35.61,35.42,35.56,64400.0,31.6859,31.8379,31.668,31.7932,64400.0
2011-10-26 13:50:00,35.54,35.63,35.44,35.49,92200.0,31.7753,31.8558,31.6859,31.7306,92200.0
2011-10-26 13:55:00,35.48,35.57,35.41,35.51,156400.0,31.7217,31.8022,31.6591,31.7485,156400.0
2011-10-26 14:00:00,35.51,35.63,35.51,35.6,58400.0,31.7485,31.8558,31.7485,31.829,58400.0
2011-10-26 14:05:00,35.61,35.7,35.52,35.67,52200.0,31.8379,31.9184,31.7574,31.8916,52200.0
2011-10-26 14:10:00,35.65,35.73,35.64,35.69,46200.0,31.8737,31.9452,31.8647,31.9094,46200.0
2011-10-26 14:15:00,35.69,35.71,35.63,35.63,39200.0,31.9094,31.9273,31.8558,31.8558,39200.0
2011-10-26 14:20:00,35.63,35.67,35.6,35.63,37600.0,31.8558,31.8916,31.829,31.8558,37600.0
2011-10-26 14:25:00,35.62,35.68,35.6,35.63,38800.0,31.8469,31.9005,31.829,31.8558,38800.0
2011-10-26 14:30:00,35.63,35.75,35.6,35.74,63600.0,31.8558,31.9631,31.829,31.9541,63600.0
2011-10-26 14:35:00,35.74,35.75,35.68,35.75,36600.0,31.9541,31.9631,31.9005,31.9631,36600.0
2011-10-26 14:40:00,35.74,35.74,35.62,35.66,65800.0,31.9541,31.9541,31.8469,31.8826,65800.0
2011-10-26 14:45:00,35.66,35.67,35.58,35.61,20800.0,31.8826,31.8916,31.8111,31.8379,20800.0
2011-10-26 14:50:00,35.61,35.62,35.52,35.56,17600.0,31.8379,31.8469,31.7574,31.7932,17600.0
2011-10-26 14:55:00,35.54,35.6,35.5,35.56,21800.0,31.7753,31.829,31.7396,31.7932,21800.0
2011-10-26 15:00:00,35.56,35.68,35.56,35.61,37000.0,31.7932,31.9005,31.7932,31.8379,37000.0
2011-10-26 15:05:00,35.63,35.63,35.54,35.62,32800.0,31.8558,31.8558,31.7753,31.8469,32800.0
2011-10-26 15:10:00,35.6,35.68,35.58,35.67,40800.0,31.829,31.9005,31.8111,31.8916,40800.0
2011-10-26 15:15:00,35.66,35.69,35.52,35.53,60800.0,31.8826,31.9094,31.7574,31.7664,60800.0
2011-10-26 15:20:00,35.52,35.63,35.52,35.59,122400.0,31.7574,31.8558,31.7574,31.82,122400.0
2011-10-26 15:25:00,35.58,35.75,35.55,35.73,72200.0,31.8111,31.9631,31.7843,31.9452,72200.0
2011-10-26 15:30:00,35.71,35.81,35.66,35.77,69000.0,31.9273,32.0167,31.8826,31.981,69000.0
2011-10-26 15:35:00,35.77,35.79,35.66,35.7,71000.0,31.981,31.9988,31.8826,31.9184,71000.0
2011-10-26 15:40:00,35.72,35.77,35.7,35.73,73600.0,31.9363,31.981,31.9184,31.9452,73600.0
2011-10-26 15:45:00,35.74,35.74,35.53,35.53,82000.0,31.9541,31.9541,31.7664,31.7664,82000.0
2011-10-26 15:50:00,35.52,35.57,35.46,35.51,310200.0,31.7574,31.8022,31.7038,31.7485,310200.0
2011-10-26 15:55:00,35.51,35.58,35.46,35.57,278800.0,31.7485,31.8111,31.7038,31.8022,278800.0
2011-10-27 09:30:00,37.15,38.72,36.82,38.27,596200.0,33.2148,34.6185,32.9197,34.2161,596200.0
2011-10-27 09:35:00,38.29,38.29,37.81,38.03,229400.0,34.234,34.234,33.8049,34.0016,229400.0
2011-10-27 09:40:00,38.02,38.25,37.99,38.24,334000.0,33.9926,34.1983,33.9658,34.1893,334000.0
2011-10-27 09:45:00,38.24,38.27,38.0,38.06,202600.0,34.1893,34.2161,33.9747,34.0284,202600.0
2011-10-27 09:50:00,38.07,38.07,37.88,37.94,121200.0,34.0373,34.0373,33.8675,33.9211,121200.0
2011-10-27 09:55:00,37.95,37.97,37.6,37.65,129200.0,33.93,33.9479,33.6171,33.6618,129200.0
2011-10-27 10:00:00,37.63,37.69,37.5,37.55,304000.0,33.6439,33.6976,33.5277,33.5724,304000.0
2011-10-27 10:05:00,37.55,37.56,37.46,37.48,127600.0,33.5724,33.5814,33.4919,33.5098,127600.0
2011-10-27 10:10:00,37.48,37.52,37.43,37.51,140400.0,33.5098,33.5456,33.4651,33.5367,140400.0
2011-10-27 10:15:00,37.51,37.67,37.48,37.59,86600.0,33.5367,33.6797,33.5098,33.6082,86600.0
2011-10-27 10:20:00,37.59,37.65,37.55,37.63,64200.0,33.6082,33.6618,33.5724,33.6439,64200.0
2011-10-27 10:25:00,37.63,37.63,37.52,37.57,55000.0,33.6439,33.6439,33.5456,33.5903,55000.0
2011-10-27 10:30:00,37.58,37.59,37.4,37.41,65000.0,33.5992,33.6082,33.4383,33.4472,65000.0
2011-10-27 10:35:00,37.42,37.46,37.38,37.42,36200.0,33.4562,33.4919,33.4204,33.4562,36200.0
2011-10-27 10:40:00,37.42,37.48,37.38,37.47,54800.0,33.4562,33.5098,33.4204,33.5009,54800.0
2011-10-27 10:45:00,37.47,37.59,37.45,37.51,61000.0,33.5009,33.6082,33.483,33.5367,61000.0
2011-10-27 10:50:00,37.52,37.6,37.48,37.6,33400.0,33.5456,33.6171,33.5098,33.6171,33400.0
2011-10-27 10:55:00,37.6,37.65,37.55,37.57,67800.0,33.6171,33.6618,33.5724,33.5903,67800.0
2011-10-27 11:00:00,37.58,37.68,37.54,37.68,48400.0,33.5992,33.6886,33.5635,33.6886,48400.0
2011-10-27 11:05:00,37.67,37.68,37.6,37.63,44800.0,33.6797,33.6886,33.6171,33.6439,44800.0
2011-10-27 11:10:00,37.63,37.67,37.58,37.58,42600.0,33.6439,33.6797,33.5992,33.5992,42600.0
2011-10-27 11:15:00,37.58,37.63,37.56,37.6,112400.0,33.5992,33.6439,33.5814,33.6171,112400.0
2011-10-27 11:20:00,37.6,37.63,37.58,37.62,50400.0,33.6171,33.6439,33.5992,33.635,50400.0
2011-10-27 11:25:00,37.62,37.74,37.62,37.73,35600.0,33.635,33.7423,33.635,33.7333,35600.0
2011-10-27 11:30:00,37.74,37.74,37.66,37.73,44200.0,33.7423,33.7423,33.6708,33.7333,44200.0
2011-10-27 11:35:00,37.73,37.9,37.73,37.84,69800.0,33.7333,33.8853,33.7333,33.8317,69800.0
2011-10-27 11:40:00,37.82,37.87,37.8,37.84,79200.0,33.8138,33.8585,33.7959,33.8317,79200.0
2011-10-27 11:45:00,37.84,37.91,37.84,37.88,65200.0,33.8317,33.8943,33.8317,33.8675,65200.0
2011-10-27 11:50:00,37.88,37.95,37.88,37.92,29200.0,33.8675,33.93,33.8675,33.9032,29200.0
2011-10-27 11:55:00,37.92,38.04,37.91,38.01,50600.0,33.9032,34.0105,33.8943,33.9837,50600.0
2011-10-27 12:00:00,38.04,38.23,38.02,38.21,97400.0,34.0105,34.1804,33.9926,34.1625,97400.0
2011-10-27 12:05:00,38.22,38.24,38.13,38.17,62800.0,34.1714,34.1893,34.091,34.1267,62800.0
2011-10-27 12:10:00,38.19,38.21,38.09,38.09,68600.0,34.1446,34.1625,34.0552,34.0552,68600.0
2011-10-27 12:15:00,38.09,38.16,38.05,38.16,40400.0,34.0552,34.1178,34.0195,34.1178,40400.0
2011-10-27 12:20:00,38.15,38.15,38.0,38.02,74600.0,34.1089,34.1089,33.9747,33.9926,74600.0
2011-10-27 12:25:00,38.02,38.05,37.98,38.04,62000.0,33.9926,34.0195,33.9569,34.0105,62000.0
2011-10-27 12:30:00,38.05,38.15,38.04,38.14,52400.0,34.0195,34.1089,34.0105,34.0999,52400.0
2011-10-27 12:35:00,38.15,38.17,38.12,38.12,26800.0,34.1089,34.1267,34.082,34.082,26800.0
2011-10-27 12:40:00,38.13,38.24,38.13,38.23,35000.0,34.091,34.1893,34.091,34.1804,35000.0
2011-10-27 12:45:00,38.23,38.27,38.17,38.19,52600.0,34.1804,34.2161,34.1267,34.1446,52600.0
2011-10-27 12:50:00,38.19,38.22,38.13,38.16,43200.0,34.1446,34.1714,34.091,34.1178,43200.0
2011-10-27 12:55:00,38.16,38.2,38.13,38.16,31000.0,34.1178,34.1536,34.091,34.1178,31000.0
2011-10-27 13:00:00,38.16,38.23,38.16,38.2,40600.0,34.1178,34.1804,34.1178,34.1536,40600.0
2011-10-27 13:05:00,38.22,38.27,38.21,38.23,29600.0,34.1714,34.2161,34.1625,34.1804,29600.0
2011-10-27 13:10:00,38.24,38.35,38.24,38.33,52600.0,34.1893,34.2877,34.1893,34.2698,52600.0
2011-10-27 13:15:00,38.33,38.34,38.29,38.32,99800.0,34.2698,34.2787,34.234,34.2609,99800.0
2011-10-27 13:20:00,38.33,38.35,38.31,38.35,45400.0,34.2698,34.2877,34.2519,34.2877,45400.0
2011-10-27 13:25:00,38.35,38.38,38.34,38.37,35000.0,34.2877,34.3145,34.2787,34.3056,35000.0
2011-10-27 13:30:00,38.37,38.4,38.36,38.39,26400.0,34.3056,34.3324,34.2966,34.3234,26400.0
2011-10-27 13:35:00,38.4,38.44,38.39,38.41,52600.0,34.3324,34.3681,34.3234,34.3413,52600.0
2011-10-27 13:40:00,38.41,38.41,38.33,38.35,49600.0,34.3413,34.3413,34.2698,34.2877,49600.0
2011-10-27 13:45:00,38.35,38.38,38.33,38.34,42600.0,34.2877,34.3145,34.2698,34.2787,42600.0
2011-10-27 13:50:00,38.35,38.38,38.35,38.35,45000.0,34.2877,34.3145,34.2877,34.2877,45000.0
2011-10-27 13:55:00,38.36,38.4,38.33,38.39,50800.0,34.2966,34.3324,34.2698,34.3234,50800.0
2011-10-27 14:00:00,38.39,38.46,38.38,38.44,59400.0,34.3234,34.386,34.3145,34.3681,59400.0
2011-10-27 14:05:00,38.44,38.44,38.37,38.37,49400.0,34.3681,34.3681,34.3056,34.3056,49400.0
2011-10-27 14:10:00,38.37,38.38,38.32,38.37,38800.0,34.3056,34.3145,34.2609,34.3056,38800.0
2011-10-27 14:15:00,38.37,38.42,38.37,38.4,40400.0,34.3056,34.3503,34.3056,34.3324,40400.0
2011-10-27 14:20:00,38.41,38.45,38.4,38.43,28000.0,34.3413,34.3771,34.3324,34.3592,28000.0
2011-10-27 14:25:00,38.43,38.49,38.41,38.49,36200.0,34.3592,34.4128,34.3413,34.4128,36200.0
2011-10-27 14:30:00,38.49,38.49,38.45,38.49,41600.0,34.4128,34.4128,34.3771,34.4128,41600.0
2011-10-27 14:35:00,38.49,38.52,38.46,38.48,75200.0,34.4128,34.4397,34.386,34.4039,75200.0
2011-10-27 14:40:00,38.48,38.51,38.38,38.39,75800.0,34.4039,34.4307,34.3145,34.3234,75800.0
2011-10-27 14:45:00,38.39,38.43,38.31,38.32,65400.0,34.3234,34.3592,34.2519,34.2609,65400.0
2011-10-27 14:50:00,38.32,38.35,38.28,38.28,75000.0,34.2609,34.2877,34.2251,34.2251,75000.0
2011-10-27 14:55:00,38.29,38.38,38.27,38.27,110800.0,34.234,34.3145,34.2161,34.2161,110800.0
2011-10-27 15:00:00,38.27,38.31,38.21,38.25,162800.0,34.2161,34.2519,34.1625,34.1983,162800.0
2011-10-27 15:05:00,38.25,38.32,38.24,38.25,92600.0,34.1983,34.2609,34.1893,34.1983,92600.0
2011-10-27 15:10:00,38.24,38.33,38.24,38.31,91000.0,34.1893,34.2698,34.1893,34.2519,91000.0
2011-10-27 15:15:00,38.31,38.47,38.3,38.46,163800.0,34.2519,34.395,34.243,34.386,163800.0
2011-10-27 15:20:00,38.46,38.57,38.45,38.54,186400.0,34.386,34.4844,34.3771,34.4575,186400.0
2011-10-27 15:25:00,38.53,38.57,38.46,38.47,150000.0,34.4486,34.4844,34.386,34.395,150000.0
2011-10-27 15:30:00,38.47,38.5,38.45,38.45,142400.0,34.395,34.4218,34.3771,34.3771,142400.0
2011-10-27 15:35:00,38.45,38.48,38.4,38.46,135600.0,34.3771,34.4039,34.3324,34.386,135600.0
2011-10-27 15:40:00,38.47,38.56,38.42,38.46,204200.0,34.395,34.4754,34.3503,34.386,204200.0
2011-10-27 15:45:00,38.46,38.47,38.16,38.23,226800.0,34.386,34.395,34.1178,34.1804,226800.0
2011-10-27 15:50:00,38.24,38.27,38.14,38.16,275800.0,34.1893,34.2161,34.0999,34.1178,275800.0
2011-10-27 15:55:00,38.15,38.3,38.1,38.29,381000.0,34.1089,34.243,34.0642,34.234,381000.0
2011-10-28 09:30:00,38.12,38.25,37.94,38.2,121000.0,34.082,34.1983,33.9211,34.1536,121000.0
2011-10-28 09:35:00,38.22,38.43,38.21,38.43,71200.0,34.1714,34.3592,34.1625,34.3592,71200.0
2011-10-28 09:40:00,38.43,38.43,38.29,38.37,56400.0,34.3592,34.3592,34.234,34.3056,56400.0
2011-10-28 09:45:00,38.35,38.36,37.95,37.99,124400.0,34.2877,34.2966,33.93,33.9658,124400.0
2011-10-28 09:50:00,37.98,38.08,37.96,38.06,38600.0,33.9569,34.0463,33.939,34.0284,38600.0
2011-10-28 09:55:00,38.09,38.13,37.96,38.1,60200.0,34.0552,34.091,33.939,34.0642,60200.0
2011-10-28 10:00:00,38.13,38.2,38.07,38.08,52200.0,34.091,34.1536,34.0373,34.0463,52200.0
2011-10-28 10:05:00,38.07,38.15,38.02,38.13,60200.0,34.0373,34.1089,33.9926,34.091,60200.0
2011-10-28 10:10:00,38.09,38.23,38.03,38.04,100800.0,34.0552,34.1804,34.0016,34.0105,100800.0
2011-10-28 10:15:00,38.02,38.18,38.01,38.14,23800.0,33.9926,34.1357,33.9837,34.0999,23800.0
2011-10-28 10:20:00,38.15,38.25,38.12,38.23,27200.0,34.1089,34.1983,34.082,34.1804,27200.0
2011-10-28 10:25:00,38.21,38.27,38.18,38.18,28400.0,34.1625,34.2161,34.1357,34.1357,28400.0
2011-10-28 10:30:00,38.19,38.22,38.16,38.18,34600.0,34.1446,34.1714,34.1178,34.1357,34600.0
2011-10-28 10:35:00,38.18,38.24,38.15,38.24,36000.0,34.1357,34.1893,34.1089,34.1893,36000.0
2011-10-28 10:40:00,38.24,38.27,38.15,38.15,48800.0,34.1893,34.2161,34.1089,34.1089,48800.0
2011-10-28 10:45:00,38.15,38.15,38.06,38.1,31200.0,34.1089,34.1089,34.0284,34.0642,31200.0
2011-10-28 10:50:00,38.11,38.18,38.09,38.16,23400.0,34.0731,34.1357,34.0552,34.1178,23400.0
2011-10-28 10:55:00,38.18,38.21,38.15,38.15,19000.0,34.1357,34.1625,34.1089,34.1089,19000.0
2011-10-28 11:00:00,38.15,38.21,38.15,38.19,29600.0,34.1089,34.1625,34.1089,34.1446,29600.0
2011-10-28 11:05:00,38.22,38.27,38.18,38.24,26400.0,34.1714,34.2161,34.1357,34.1893,26400.0
2011-10-28 11:10:00,38.25,38.28,38.22,38.23,16200.0,34.1983,34.2251,34.1714,34.1804,16200.0
2011-10-28 11:15:00,38.24,38.24,38.13,38.13,39400.0,34.1893,34.1893,34.091,34.091,39400.0
2011-10-28 11:20:00,38.13,38.21,38.13,38.19,30200.0,34.091,34.1625,34.091,34.1446,30200.0
2011-10-28 11:25:00,38.21,38.21,38.13,38.16,25600.0,34.1625,34.1625,34.091,34.1178,25600.0
2011-10-28 11:30:00,38.17,38.24,38.17,38.22,24000.0,34.1267,34.1893,34.1267,34.1714,24000.0
2011-10-28 11:35:00,38.23,38.23,38.1,38.13,46200.0,34.1804,34.1804,34.0642,34.091,46200.0
2011-10-28 11:40:00,38.12,38.13,38.04,38.04,36000.0,34.082,34.091,34.0105,34.0105,36000.0
2011-10-28 11:45:00,38.02,38.05,37.97,37.97,16600.0,33.9926,34.0195,33.9479,33.9479,16600.0
2011-10-28 11:50:00,37.97,37.97,37.9,37.9,20600.0,33.9479,33.9479,33.8853,33.8853,20600.0
2011-10-28 11:55:00,37.89,37.97,37.87,37.95,28800.0,33.8764,33.9479,33.8585,33.93,28800.0
2011-10-28 12:00:00,37.94,37.98,37.93,37.98,13600.0,33.9211,33.9569,33.9122,33.9569,13600.0
2011-10-28 12:05:00,37.96,37.97,37.94,37.96,21000.0,33.939,33.9479,33.9211,33.939,21000.0
2011-10-28 12:10:00,37.96,37.98,37.93,37.97,17000.0,33.939,33.9569,33.9122,33.9479,17000.0
2011-10-28 12:15:00,37.97,37.98,37.89,37.9,9200.0,33.9479,33.9569,33.8764,33.8853,9200.0
2011-10-28 12:20:00,37.9,37.92,37.83,37.83,21000.0,33.8853,33.9032,33.8228,33.8228,21000.0
2011-10-28 12:25:00,37.82,37.83,37.74,37.76,32000.0,33.8138,33.8228,33.7423,33.7602,32000.0
2011-10-28 12:30:00,37.74,37.79,37.74,37.79,27000.0,33.7423,33.787,33.7423,33.787,27000.0
2011-10-28 12:35:00,37.79,37.82,37.78,37.79,25200.0,33.787,33.8138,33.7781,33.787,25200.0
2011-10-28 12:40:00,37.79,37.82,37.76,37.77,28600.0,33.787,33.8138,33.7602,33.7691,28600.0
2011-10-28 12:45:00,37.77,37.84,37.73,37.74,48400.0,33.7691,33.8317,33.7333,33.7423,48400.0
2011-10-28 12:50:00,37.74,37.76,37.72,37.73,36000.0,33.7423,33.7602,33.7244,33.7333,36000.0
2011-10-28 12:55:00,37.73,37.79,37.73,37.77,18800.0,33.7333,33.787,33.7333,33.7691,18800.0
2011-10-28 13:00:00,37.79,37.85,37.77,37.81,17400.0,33.787,33.8406,33.7691,33.8049,17400.0
2011-10-28 13:05:00,37.81,37.87,37.79,37.8,98600.0,33.8049,33.8585,33.787,33.7959,98600.0
2011-10-28 13:10:00,37.8,37.84,37.79,37.83,19600.0,33.7959,33.8317,33.787,33.8228,19600.0
2011-10-28 13:15:00,37.83,37.85,37.81,37.81,44200.0,33.8228,33.8406,33.8049,33.8049,44200.0
2011-10-28 13:20:00,37.81,37.85,37.77,37.84,30400.0,33.8049,33.8406,33.7691,33.8317,30400.0
2011-10-28 13:25:00,37.85,37.85,37.81,37.81,48600.0,33.8406,33.8406,33.8049,33.8049,48600.0
2011-10-28 13:30:00,37.83,37.84,37.75,37.77,36000.0,33.8228,33.8317,33.7512,33.7691,36000.0
2011-10-28 13:35:00,37.77,37.82,37.77,37.82,28600.0,33.7691,33.8138,33.7691,33.8138,28600.0
2011-10-28 13:40:00,37.81,37.82,37.76,37.78,24000.0,33.8049,33.8138,33.7602,33.7781,24000.0
2011-10-28 13:45:00,37.77,37.82,37.76,37.77,97000.0,33.7691,33.8138,33.7602,33.7691,97000.0
2011-10-28 13:50:00,37.77,37.8,37.75,37.76,39400.0,33.7691,33.7959,33.7512,33.7602,39400.0
2011-10-28 13:55:00,37.77,37.79,37.74,37.77,36600.0,33.7691,33.787,33.7423,33.7691,36600.0
2011-10-28 14:00:00,37.77,37.81,37.73,37.79,59600.0,33.7691,33.8049,33.7333,33.787,59600.0
2011-10-28 14:05:00,37.79,37.79,37.68,37.68,89000.0,33.787,33.787,33.6886,33.6886,89000.0
2011-10-28 14:10:00,37.71,37.71,37.61,37.62,93000.0,33.7155,33.7155,33.6261,33.635,93000.0
2011-10-28 14:15:00,37.63,37.63,37.54,37.58,102200.0,33.6439,33.6439,33.5635,33.5992,102200.0
2011-10-28 14:20:00,37.57,37.6,37.55,37.57,33000.0,33.5903,33.6171,33.5724,33.5903,33000.0
2011-10-28 14:25:00,37.59,37.63,37.58,37.61,33400.0,33.6082,33.6439,33.5992,33.6261,33400.0
2011-10-28 14:30:00,37.62,37.69,37.59,37.67,100400.0,33.635,33.6976,33.6082,33.6797,100400.0
2011-10-28 14:35:00,37.68,37.69,37.65,37.68,49200.0,33.6886,33.6976,33.6618,33.6886,49200.0
2011-10-28 14:40:00,37.68,37.76,37.68,37.74,37600.0,33.6886,33.7602,33.6886,33.7423,37600.0
2011-10-28 14:45:00,37.73,37.74,37.69,37.7,54800.0,33.7333,33.7423,33.6976,33.7065,54800.0
2011-10-28 14:50:00,37.69,37.75,37.68,37.71,35200.0,33.6976,33.7512,33.6886,33.7155,35200.0
2011-10-28 14:55:00,37.71,37.72,37.67,37.71,37000.0,33.7155,33.7244,33.6797,33.7155,37000.0
2011-10-28 15:00:00,37.7,37.76,37.69,37.71,106400.0,33.7065,33.7602,33.6976,33.7155,106400.0
2011-10-28 15:05:00,37.72,37.74,37.68,37.71,100600.0,33.7244,33.7423,33.6886,33.7155,100600.0
2011-10-28 15:10:00,37.71,37.72,37.67,37.68,104200.0,33.7155,33.7244,33.6797,33.6886,104200.0
2011-10-28 15:15:00,37.68,37.7,37.65,37.66,72600.0,33.6886,33.7065,33.6618,33.6708,72600.0
2011-10-28 15:20:00,37.67,37.71,37.66,37.69,54800.0,33.6797,33.7155,33.6708,33.6976,54800.0
2011-10-28 15:25:00,37.69,37.76,37.69,37.72,55400.0,33.6976,33.7602,33.6976,33.7244,55400.0
2011-10-28 15:30:00,37.72,37.77,37.67,37.77,62800.0,33.7244,33.7691,33.6797,33.7691,62800.0
2011-10-28 15:35:00,37.76,37.78,37.72,37.77,94400.0,33.7602,33.7781,33.7244,33.7691,94400.0
2011-10-28 15:40:00,37.77,37.82,37.74,37.8,108000.0,33.7691,33.8138,33.7423,33.7959,108000.0
2011-10-28 15:45:00,37.8,37.86,37.74,37.83,119200.0,33.7959,33.8496,33.7423,33.8228,119200.0
2011-10-28 15:50:00,37.82,37.91,37.82,37.91,101000.0,33.8138,33.8943,33.8138,33.8943,101000.0
2011-10-28 15:55:00,37.91,37.91,37.79,37.84,162400.0,33.8943,33.8943,33.787,33.8317,162400.0
2011-10-31 09:30:00,37.4,37.4,36.76,36.79,270600.0,33.4383,33.4383,32.8661,32.8929,270600.0
2011-10-31 09:35:00,36.8,36.87,36.56,36.74,192000.0,32.9019,32.9644,32.6873,32.8482,192000.0
2011-10-31 09:40:00,36.74,36.92,36.47,36.48,211400.0,32.8482,33.0092,32.6068,32.6158,211400.0
2011-10-31 09:45:00,36.49,36.51,36.34,36.38,92200.0,32.6247,32.6426,32.4906,32.5264,92200.0
2011-10-31 09:50:00,36.38,36.48,36.32,36.33,125000.0,32.5264,32.6158,32.4727,32.4816,125000.0
2011-10-31 09:55:00,36.33,36.37,36.27,36.35,85800.0,32.4816,32.5174,32.428,32.4995,85800.0
2011-10-31 10:00:00,36.35,36.38,36.26,36.31,135800.0,32.4995,32.5264,32.4191,32.4638,135800.0
2011-10-31 10:05:00,36.29,36.33,36.17,36.28,243600.0,32.4459,32.4816,32.3386,32.4369,243600.0
2011-10-31 10:10:00,36.29,36.43,36.27,36.41,200600.0,32.4459,32.5711,32.428,32.5532,200600.0
2011-10-31 10:15:00,36.4,36.6,36.37,36.58,172000.0,32.5442,32.723,32.5174,32.7052,172000.0
2011-10-31 10:20:00,36.58,36.63,36.53,36.6,134600.0,32.7052,32.7499,32.6605,32.723,134600.0
2011-10-31 10:25:00,36.6,36.66,36.57,36.61,69600.0,32.723,32.7767,32.6962,32.732,69600.0
2011-10-31 10:30:00,36.6,36.71,36.59,36.68,133000.0,32.723,32.8214,32.7141,32.7946,133000.0
2011-10-31 10:35:00,36.66,36.77,36.65,36.77,76400.0,32.7767,32.875,32.7678,32.875,76400.0
2011-10-31 10:40:00,36.77,36.78,36.63,36.64,61200.0,32.875,32.884,32.7499,32.7588,61200.0
2011-10-31 10:45:00,36.63,36.67,36.56,36.63,48400.0,32.7499,32.7856,32.6873,32.7499,48400.0
2011-10-31 10:50:00,36.64,36.77,36.64,36.72,68400.0,32.7588,32.875,32.7588,32.8303,68400.0
2011-10-31 10:55:00,36.71,36.77,36.67,36.74,79000.0,32.8214,32.875,32.7856,32.8482,79000.0
2011-10-31 11:00:00,36.74,36.91,36.73,36.81,120600.0,32.8482,33.0002,32.8393,32.9108,120600.0
2011-10-31 11:05:00,36.81,36.85,36.77,36.83,87800.0,32.9108,32.9466,32.875,32.9287,87800.0
2011-10-31 11:10:00,36.84,36.84,36.73,36.74,74200.0,32.9376,32.9376,32.8393,32.8482,74200.0
2011-10-31 11:15:00,36.73,36.74,36.63,36.73,87800.0,32.8393,32.8482,32.7499,32.8393,87800.0
2011-10-31 11:20:00,36.74,36.76,36.71,36.74,83600.0,32.8482,32.8661,32.8214,32.8482,83600.0
2011-10-31 11:25:00,36.74,36.85,36.74,36.84,72200.0,32.8482,32.9466,32.8482,32.9376,72200.0
2011-10-31 11:30:00,36.83,36.95,36.82,36.95,50000.0,32.9287,33.036,32.9197,33.036,50000.0
2011-10-31 11:35:00,36.95,36.98,36.9,36.94,50600.0,33.036,33.0628,32.9913,33.027,50600.0
2011-10-31 11:40:00,36.94,37.02,36.92,37.01,67000.0,33.027,33.0986,33.0092,33.0896,67000.0
2011-10-31 11:45:00,37.02,37.09,36.99,37.0,55800.0,33.0986,33.1611,33.0717,33.0807,55800.0
2011-10-31 11:50:00,37.0,37.01,36.92,36.97,64800.0,33.0807,33.0896,33.0092,33.0539,64800.0
2011-10-31 11:55:00,36.97,36.98,36.91,36.96,33800.0,33.0539,33.0628,33.0002,33.0449,33800.0
2011-10-31 12:00:00,36.95,37.02,36.95,37.02,48000.0,33.036,33.0986,33.036,33.0986,48000.0
2011-10-31 12:05:00,37.02,37.07,36.97,36.99,54000.0,33.0986,33.1433,33.0539,33.0717,54000.0
2011-10-31 12:10:00,36.99,37.09,36.99,37.02,43000.0,33.0717,33.1611,33.0717,33.0986,43000.0
2011-10-31 12:15:00,37.02,37.02,36.91,36.95,47000.0,33.0986,33.0986,33.0002,33.036,47000.0
2011-10-31 12:20:00,36.95,36.98,36.92,36.92,36200.0,33.036,33.0628,33.0092,33.0092,36200.0
2011-10-31 12:25:00,36.91,36.93,36.83,36.86,37200.0,33.0002,33.0181,32.9287,32.9555,37200.0
2011-10-31 12:30:00,36.86,36.91,36.81,36.82,35600.0,32.9555,33.0002,32.9108,32.9197,35600.0
2011-10-31 12:35:00,36.8,36.84,36.76,36.83,27000.0,32.9019,32.9376,32.8661,32.9287,27000.0
2011-10-31 12:40:00,36.82,36.87,36.8,36.85,19400.0,32.9197,32.9644,32.9019,32.9466,19400.0
2011-10-31 12:45:00,36.85,36.91,36.83,36.88,34200.0,32.9466,33.0002,32.9287,32.9734,34200.0
2011-10-31 12:50:00,36.87,36.94,36.85,36.93,18400.0,32.9644,33.027,32.9466,33.0181,18400.0
2011-10-31 12:55:00,36.93,36.99,36.93,36.96,25800.0,33.0181,33.0717,33.0181,33.0449,25800.0
2011-10-31 13:00:00,36.95,37.08,36.94,37.05,25200.0,33.036,33.1522,33.027,33.1254,25200.0
2011-10-31 13:05:00,37.05,37.09,36.97,36.99,26400.0,33.1254,33.1611,33.0539,33.0717,26400.0
2011-10-31 13:10:00,36.98,37.03,36.96,36.99,20200.0,33.0628,33.1075,33.0449,33.0717,20200.0
2011-10-31 13:15:00,36.97,37.02,36.95,36.97,19800.0,33.0539,33.0986,33.036,33.0539,19800.0
2011-10-31 13:20:00,36.97,36.98,36.85,36.87,47400.0,33.0539,33.0628,32.9466,32.9644,47400.0
2011-10-31 13:25:00,36.87,36.88,36.82,36.85,51400.0,32.9644,32.9734,32.9197,32.9466,51400.0
2011-10-31 13:30:00,36.85,36.91,36.83,36.9,24800.0,32.9466,33.0002,32.9287,32.9913,24800.0
2011-10-31 13:35:00,36.89,37.03,36.88,36.99,68800.0,32.9823,33.1075,32.9734,33.0717,68800.0
2011-10-31 13:40:00,36.98,37.01,36.93,36.97,104200.0,33.0628,33.0896,33.0181,33.0539,104200.0
2011-10-31 13:45:00,36.97,37.03,36.95,36.98,120400.0,33.0539,33.1075,33.036,33.0628,120400.0
2011-10-31 13:50:00,36.99,37.06,36.98,37.04,133200.0,33.0717,33.1343,33.0628,33.1164,133200.0
2011-10-31 13:55:00,37.04,37.1,37.04,37.05,65200.0,33.1164,33.1701,33.1164,33.1254,65200.0
2011-10-31 14:00:00,37.05,37.16,37.05,37.1,37600.0,33.1254,33.2237,33.1254,33.1701,37600.0
2011-10-31 14:05:00,37.1,37.12,37.05,37.07,21400.0,33.1701,33.188,33.1254,33.1433,21400.0
2011-10-31 14:10:00,37.07,37.07,36.95,36.99,24400.0,33.1433,33.1433,33.036,33.0717,24400.0
2011-10-31 14:15:00,36.98,36.98,36.91,36.97,26000.0,33.0628,33.0628,33.0002,33.0539,26000.0
2011-10-31 14:20:00,36.97,37.01,36.9,36.9,27200.0,33.0539,33.0896,32.9913,32.9913,27200.0
2011-10-31 14:25:00,36.88,36.92,36.85,36.92,32800.0,32.9734,33.0092,32.9466,33.0092,32800.0
2011-10-31 14:30:00,36.92,36.94,36.9,36.93,29200.0,33.0092,33.027,32.9913,33.0181,29200.0
2011-10-31 14:35:00,36.93,36.93,36.76,36.8,38400.0,33.0181,33.0181,32.8661,32.9019,38400.0
2011-10-31 14:40:00,36.8,36.82,36.76,36.79,38200.0,32.9019,32.9197,32.8661,32.8929,38200.0
2011-10-31 14:45:00,36.8,36.82,36.76,36.82,33400.0,32.9019,32.9197,32.8661,32.9197,33400.0
2011-10-31 14:50:00,36.83,36.88,36.82,36.86,53400.0,32.9287,32.9734,32.9197,32.9555,53400.0
2011-10-31 14:55:00,36.88,36.9,36.82,36.83,60200.0,32.9734,32.9913,32.9197,32.9287,60200.0
2011-10-31 15:00:00,36.83,36.83,36.75,36.77,106400.0,32.9287,32.9287,32.8572,32.875,106400.0
2011-10-31 15:05:00,36.76,36.78,36.62,36.63,145400.0,32.8661,32.884,32.7409,32.7499,145400.0
2011-10-31 15:10:00,36.63,36.69,36.59,36.6,155800.0,32.7499,32.8035,32.7141,32.723,155800.0
2011-10-31 15:15:00,36.6,36.6,36.49,36.51,144400.0,32.723,32.723,32.6247,32.6426,144400.0
2011-10-31 15:20:00,36.51,36.54,36.43,36.52,143600.0,32.6426,32.6694,32.5711,32.6515,143600.0
2011-10-31 15:25:00,36.52,36.53,36.38,36.39,131400.0,32.6515,32.6605,32.5264,32.5353,131400.0
2011-10-31 15:30:00,36.4,36.55,36.37,36.54,131600.0,32.5442,32.6783,32.5174,32.6694,131600.0
2011-10-31 15:35:00,36.55,36.6,36.52,36.6,130200.0,32.6783,32.723,32.6515,32.723,130200.0
2011-10-31 15:40:00,36.6,36.62,36.49,36.53,158200.0,32.723,32.7409,32.6247,32.6605,158200.0
2011-10-31 15:45:00,36.55,36.56,36.35,36.48,231600.0,32.6783,32.6873,32.4995,32.6158,231600.0
2011-10-31 15:50:00,36.52,36.59,36.46,36.59,245200.0,32.6515,32.7141,32.5979,32.7141,245200.0
2011-10-31 15:55:00,36.58,36.58,36.37,36.37,516400.0,32.7052,32.7052,32.5174,32.5174,516400.0
2011-11-01 09:30:00,35.86,35.97,35.51,35.51,455400.0,32.0614,32.1598,31.7485,31.7485,455400.0
2011-11-01 09:35:00,35.51,35.57,35.46,35.48,114000.0,31.7485,31.8022,31.7038,31.7217,114000.0
2011-11-01 09:40:00,35.47,35.57,35.42,35.42,108400.0,31.7127,31.8022,31.668,31.668,108400.0
2011-11-01 09:45:00,35.42,35.43,35.33,35.37,131000.0,31.668,31.677,31.5876,31.6233,131000.0
2011-11-01 09:50:00,35.36,35.42,35.33,35.37,125200.0,31.6144,31.668,31.5876,31.6233,125200.0
2011-11-01 09:55:00,35.34,35.41,35.3,35.35,47200.0,31.5965,31.6591,31.5608,31.6055,47200.0
2011-11-01 10:00:00,35.35,35.77,35.25,35.74,170400.0,31.6055,31.981,31.516,31.9541,170400.0
2011-11-01 10:05:00,35.74,35.74,35.58,35.63,79000.0,31.9541,31.9541,31.8111,31.8558,79000.0
2011-11-01 10:10:00,35.64,35.92,35.63,35.88,151800.0,31.8647,32.1151,31.8558,32.0793,151800.0
2011-11-01 10:15:00,35.88,35.92,35.8,35.87,65000.0,32.0793,32.1151,32.0078,32.0704,65000.0
2011-11-01 10:20:00,35.9,35.92,35.75,35.89,46000.0,32.0972,32.1151,31.9631,32.0883,46000.0
2011-11-01 10:25:00,35.9,35.99,35.88,35.91,62000.0,32.0972,32.1777,32.0793,32.1061,62000.0
2011-11-01 10:30:00,35.92,35.93,35.82,35.88,28600.0,32.1151,32.124,32.0257,32.0793,28600.0
2011-11-01 10:35:00,35.88,35.95,35.83,35.9,27200.0,32.0793,32.1419,32.0346,32.0972,27200.0
2011-11-01 10:40:00,35.92,35.95,35.83,35.86,30800.0,32.1151,32.1419,32.0346,32.0614,30800.0
2011-11-01 10:45:00,35.87,35.88,35.8,35.84,36800.0,32.0704,32.0793,32.0078,32.0436,36800.0
2011-11-01 10:50:00,35.84,35.9,35.8,35.83,28800.0,32.0436,32.0972,32.0078,32.0346,28800.0
2011-11-01 10:55:00,35.84,35.95,35.84,35.86,41400.0,32.0436,32.1419,32.0436,32.0614,41400.0
2011-11-01 11:00:00,35.85,35.99,35.85,35.91,63000.0,32.0525,32.1777,32.0525,32.1061,63000.0
2011-11-01 11:05:00,35.91,35.93,35.81,35.84,47400.0,32.1061,32.124,32.0167,32.0436,47400.0
2011-11-01 11:10:00,35.85,35.86,35.79,35.79,24200.0,32.0525,32.0614,31.9988,31.9988,24200.0
2011-11-01 11:15:00,35.79,35.85,35.76,35.82,24400.0,31.9988,32.0525,31.972,32.0257,24400.0
2011-11-01 11:20:00,35.85,35.85,35.75,35.77,20000.0,32.0525,32.0525,31.9631,31.981,20000.0
2011-11-01 11:25:00,35.77,35.85,35.75,35.79,79000.0,31.981,32.0525,31.9631,31.9988,79000.0
2011-11-01 11:30:00,35.79,35.8,35.74,35.79,62800.0,31.9988,32.0078,31.9541,31.9988,62800.0
2011-11-01 11:35:00,35.77,35.8,35.74,35.75,130800.0,31.981,32.0078,31.9541,31.9631,130800.0
2011-11-01 11:40:00,35.75,35.79,35.68,35.7,77600.0,31.9631,31.9988,31.9005,31.9184,77600.0
2011-11-01 11:45:00,35.69,35.76,35.5,35.56,60000.0,31.9094,31.972,31.7396,31.7932,60000.0
2011-11-01 11:50:00,35.56,35.56,35.36,35.38,90000.0,31.7932,31.7932,31.6144,31.6323,90000.0
2011-11-01 11:55:00,35.38,35.42,35.35,35.38,60000.0,31.6323,31.668,31.6055,31.6323,60000.0
2011-11-01 12:00:00,35.38,35.38,35.26,35.31,52600.0,31.6323,31.6323,31.525,31.5697,52600.0
2011-11-01 12:05:00,35.31,35.44,35.27,35.39,47200.0,31.5697,31.6859,31.5339,31.6412,47200.0
2011-11-01 12:10:00,35.39,35.51,35.36,35.49,62000.0,31.6412,31.7485,31.6144,31.7306,62000.0
2011-11-01 12:15:00,35.49,35.53,35.48,35.49,46800.0,31.7306,31.7664,31.7217,31.7306,46800.0
2011-11-01 12:20:00,35.49,35.58,35.48,35.51,44400.0,31.7306,31.8111,31.7217,31.7485,44400.0
2011-11-01 12:25:00,35.51,35.56,35.48,35.53,34200.0,31.7485,31.7932,31.7217,31.7664,34200.0
2011-11-01 12:30:00,35.54,35.63,35.49,35.63,20000.0,31.7753,31.8558,31.7306,31.8558,20000.0
2011-11-01 12:35:00,35.65,35.69,35.62,35.67,24800.0,31.8737,31.9094,31.8469,31.8916,24800.0
2011-11-01 12:40:00,35.69,35.69,35.51,35.56,40000.0,31.9094,31.9094,31.7485,31.7932,40000.0
2011-11-01 12:45:00,35.56,35.64,35.55,35.56,39200.0,31.7932,31.8647,31.7843,31.7932,39200.0
2011-11-01 12:50:00,35.56,35.56,35.47,35.47,13600.0,31.7932,31.7932,31.7127,31.7127,13600.0
2011-11-01 12:55:00,35.47,35.52,35.46,35.47,18800.0,31.7127,31.7574,31.7038,31.7127,18800.0
2011-11-01 13:00:00,35.45,35.45,35.32,35.42,41800.0,31.6949,31.6949,31.5786,31.668,41800.0
2011-11-01 13:05:00,35.41,35.49,35.41,35.41,22600.0,31.6591,31.7306,31.6591,31.6591,22600.0
2011-11-01 13:10:00,35.41,35.54,35.41,35.51,63600.0,31.6591,31.7753,31.6591,31.7485,63600.0
2011-11-01 13:15:00,35.49,35.55,35.48,35.51,49200.0,31.7306,31.7843,31.7217,31.7485,49200.0
2011-11-01 13:20:00,35.52,35.56,35.48,35.51,104800.0,31.7574,31.7932,31.7217,31.7485,104800.0
2011-11-01 13:25:00,35.52,35.67,35.49,35.63,123200.0,31.7574,31.8916,31.7306,31.8558,123200.0
2011-11-01 13:30:00,35.62,35.81,35.6,35.73,173400.0,31.8469,32.0167,31.829,31.9452,173400.0
2011-11-01 13:35:00,35.78,35.82,35.7,35.7,51200.0,31.9899,32.0257,31.9184,31.9184,51200.0
2011-11-01 13:40:00,35.74,35.82,35.71,35.77,101000.0,31.9541,32.0257,31.9273,31.981,101000.0
2011-11-01 13:45:00,35.77,35.9,35.76,35.81,54800.0,31.981,32.0972,31.972,32.0167,54800.0
2011-11-01 13:50:00,35.82,35.88,35.74,35.77,82400.0,32.0257,32.0793,31.9541,31.981,82400.0
2011-11-01 13:55:00,35.77,35.77,35.63,35.66,55600.0,31.981,31.981,31.8558,31.8826,55600.0
2011-11-01 14:00:00,35.66,35.72,35.63,35.67,59600.0,31.8826,31.9363,31.8558,31.8916,59600.0
2011-11-01 14:05:00,35.67,35.85,35.61,35.85,58400.0,31.8916,32.0525,31.8379,32.0525,58400.0
2011-11-01 14:10:00,35.84,35.85,35.72,35.78,23000.0,32.0436,32.0525,31.9363,31.9899,23000.0
2011-11-01 14:15:00,35.8,35.82,35.64,35.71,24200.0,32.0078,32.0257,31.8647,31.9273,24200.0
2011-11-01 14:20:00,35.72,35.81,35.7,35.79,26000.0,31.9363,32.0167,31.9184,31.9988,26000.0
2011-11-01 14:25:00,35.8,35.84,35.73,35.74,56200.0,32.0078,32.0436,31.9452,31.9541,56200.0
2011-11-01 14:30:00,35.74,35.77,35.72,35.74,22400.0,31.9541,31.981,31.9363,31.9541,22400.0
2011-11-01 14:35:00,35.76,35.78,35.6,35.63,39400.0,31.972,31.9899,31.829,31.8558,39400.0
2011-11-01 14:40:00,35.63,35.77,35.6,35.71,40200.0,31.8558,31.981,31.829,31.9273,40200.0
2011-11-01 14:45:00,35.73,35.79,35.67,35.67,17800.0,31.9452,31.9988,31.8916,31.8916,17800.0
2011-11-01 14:50:00,35.67,35.77,35.51,35.54,35200.0,31.8916,31.981,31.7485,31.7753,35200.0
2011-11-01 14:55:00,35.57,35.57,35.47,35.53,79200.0,31.8022,31.8022,31.7127,31.7664,79200.0
2011-11-01 15:00:00,35.52,35.57,35.33,35.36,57000.0,31.7574,31.8022,31.5876,31.6144,57000.0
2011-11-01 15:05:00,35.39,35.44,35.34,35.36,55600.0,31.6412,31.6859,31.5965,31.6144,55600.0
2011-11-01 15:10:00,35.38,35.57,35.38,35.57,41800.0,31.6323,31.8022,31.6323,31.8022,41800.0
2011-11-01 15:15:00,35.56,35.56,35.42,35.56,76400.0,31.7932,31.7932,31.668,31.7932,76400.0
2011-11-01 15:20:00,35.56,35.63,35.41,35.44,66200.0,31.7932,31.8558,31.6591,31.6859,66200.0
2011-11-01 15:25:00,35.43,35.56,35.43,35.51,68800.0,31.677,31.7932,31.677,31.7485,68800.0
2011-11-01 15:30:00,35.51,35.68,35.5,35.66,97200.0,31.7485,31.9005,31.7396,31.8826,97200.0
2011-11-01 15:35:00,35.67,35.79,35.67,35.78,111200.0,31.8916,31.9988,31.8916,31.9899,111200.0
2011-11-01 15:40:00,35.78,35.79,35.6,35.61,126400.0,31.9899,31.9988,31.829,31.8379,126400.0
2011-11-01 15:45:00,35.62,35.62,35.46,35.52,175400.0,31.8469,31.8469,31.7038,31.7574,175400.0
2011-11-01 15:50:00,35.52,35.55,35.38,35.46,158800.0,31.7574,31.7843,31.6323,31.7038,158800.0
2011-11-01 15:55:00,35.46,35.56,35.43,35.47,244200.0,31.7038,31.7932,31.677,31.7127,244200.0
2011-11-02 09:30:00,34.07,34.49,33.88,34.13,826200.0,30.461,30.8366,30.2912,30.5147,826200.0
2011-11-02 09:35:00,34.13,34.34,33.92,34.24,535200.0,30.5147,30.7024,30.3269,30.613,535200.0
2011-11-02 09:40:00,34.26,34.61,34.26,34.59,396000.0,30.6309,30.9438,30.6309,30.926,396000.0
2011-11-02 09:45:00,34.58,34.82,34.38,34.67,542000.0,30.917,31.1316,30.7382,30.9975,542000.0
2011-11-02 09:50:00,34.67,34.73,34.52,34.58,257200.0,30.9975,31.0511,30.8634,30.917,257200.0
2011-11-02 09:55:00,34.59,34.59,34.41,34.5,391600.0,30.926,30.926,30.765,30.8455,391600.0
2011-11-02 10:00:00,34.5,34.67,34.47,34.55,183200.0,30.8455,30.9975,30.8187,30.8902,183200.0
2011-11-02 10:05:00,34.54,34.8,34.49,34.65,150800.0,30.8813,31.1137,30.8366,30.9796,150800.0
2011-11-02 10:10:00,34.63,34.74,34.54,34.67,159000.0,30.9617,31.0601,30.8813,30.9975,159000.0
2011-11-02 10:15:00,34.67,34.76,34.63,34.69,99400.0,30.9975,31.078,30.9617,31.0154,99400.0
2011-11-02 10:20:00,34.67,34.73,34.44,34.5,170800.0,30.9975,31.0511,30.7919,30.8455,170800.0
2011-11-02 10:25:00,34.5,34.62,34.46,34.62,161200.0,30.8455,30.9528,30.8097,30.9528,161200.0
2011-11-02 10:30:00,34.62,34.63,34.46,34.51,127800.0,30.9528,30.9617,30.8097,30.8544,127800.0
2011-11-02 10:35:00,34.54,34.59,34.51,34.57,129800.0,30.8813,30.926,30.8544,30.9081,129800.0
2011-11-02 10:40:00,34.57,34.59,34.52,34.57,146200.0,30.9081,30.926,30.8634,30.9081,146200.0
2011-11-02 10:45:00,34.57,34.74,34.55,34.74,129800.0,30.9081,31.0601,30.8902,31.0601,129800.0
2011-11-02 10:50:00,34.73,35.09,34.7,35.04,206000.0,31.0511,31.373,31.0243,31.3283,206000.0
2011-11-02 10:55:00,35.03,35.05,34.91,35.03,120000.0,31.3194,31.3372,31.2121,31.3194,120000.0
2011-11-02 11:00:00,35.04,35.2,35.0,35.03,170000.0,31.3283,31.4713,31.2925,31.3194,170000.0
2011-11-02 11:05:00,35.04,35.34,35.04,35.17,157800.0,31.3283,31.5965,31.3283,31.4445,157800.0
2011-11-02 11:10:00,35.16,35.2,35.02,35.07,76600.0,31.4356,31.4713,31.3104,31.3551,76600.0
2011-11-02 11:15:00,35.07,35.22,34.94,35.22,71400.0,31.3551,31.4892,31.2389,31.4892,71400.0
2011-11-02 11:20:00,35.22,35.45,35.21,35.45,108800.0,31.4892,31.6949,31.4803,31.6949,108800.0
2011-11-02 11:25:00,35.43,35.47,35.21,35.24,68000.0,31.677,31.7127,31.4803,31.5071,68000.0
2011-11-02 11:30:00,35.24,35.38,35.21,35.31,85000.0,31.5071,31.6323,31.4803,31.5697,85000.0
2011-11-02 11:35:00,35.32,35.36,35.24,35.26,43600.0,31.5786,31.6144,31.5071,31.525,43600.0
2011-11-02 11:40:00,35.26,35.31,35.26,35.3,106400.0,31.525,31.5697,31.525,31.5608,106400.0
2011-11-02 11:45:00,35.32,35.38,35.27,35.29,51400.0,31.5786,31.6323,31.5339,31.5518,51400.0
2011-11-02 11:50:00,35.29,35.37,35.17,35.18,57200.0,31.5518,31.6233,31.4445,31.4535,57200.0
2011-11-02 11:55:00,35.17,35.32,35.16,35.31,49400.0,31.4445,31.5786,31.4356,31.5697,49400.0
2011-11-02 12:00:00,35.31,35.38,35.29,35.35,54800.0,31.5697,31.6323,31.5518,31.6055,54800.0
2011-11-02 12:05:00,35.35,35.36,35.31,35.33,59600.0,31.6055,31.6144,31.5697,31.5876,59600.0
2011-11-02 12:10:00,35.33,35.35,35.31,35.33,32600.0,31.5876,31.6055,31.5697,31.5876,32600.0
2011-11-02 12:15:00,35.32,35.33,35.2,35.2,63200.0,31.5786,31.5876,31.4713,31.4713,63200.0
2011-11-02 12:20:00,35.2,35.23,35.15,35.15,80600.0,31.4713,31.4982,31.4266,31.4266,80600.0
2011-11-02 12:25:00,35.16,35.28,35.12,35.25,50800.0,31.4356,31.5429,31.3998,31.516,50800.0
2011-11-02 12:30:00,35.26,35.3,34.13,34.88,636400.0,31.525,31.5608,30.5147,31.1852,636400.0
2011-11-02 12:35:00,34.85,35.07,34.76,35.0,132000.0,31.1584,31.3551,31.078,31.2925,132000.0
2011-11-02 12:40:00,35.0,35.2,35.0,35.17,102800.0,31.2925,31.4713,31.2925,31.4445,102800.0
2011-11-02 12:45:00,35.17,35.2,35.09,35.11,48400.0,31.4445,31.4713,31.373,31.3909,48400.0
2011-11-02 12:50:00,35.11,35.23,35.1,35.21,44400.0,31.3909,31.4982,31.3819,31.4803,44400.0
2011-11-02 12:55:00,35.2,35.29,35.13,35.16,65200.0,31.4713,31.5518,31.4088,31.4356,65200.0
2011-11-02 13:00:00,35.16,35.2,35.0,35.13,75000.0,31.4356,31.4713,31.2925,31.4088,75000.0
2011-11-02 13:05:00,35.09,35.16,35.05,35.08,76400.0,31.373,31.4356,31.3372,31.3641,76400.0
2011-11-02 13:10:00,35.09,35.17,35.07,35.1,50000.0,31.373,31.4445,31.3551,31.3819,50000.0
2011-11-02 13:15:00,35.1,35.1,35.02,35.04,51600.0,31.3819,31.3819,31.3104,31.3283,51600.0
2011-11-02 13:20:00,35.04,35.05,35.0,35.01,118800.0,31.3283,31.3372,31.2925,31.3015,118800.0
2011-11-02 13:25:00,35.02,35.03,34.88,34.93,139400.0,31.3104,31.3194,31.1852,31.2299,139400.0
2011-11-02 13:30:00,34.94,35.08,34.92,35.06,131200.0,31.2389,31.3641,31.221,31.3462,131200.0
2011-11-02 13:35:00,35.05,35.11,35.03,35.06,77600.0,31.3372,31.3909,31.3194,31.3462,77600.0
2011-11-02 13:40:00,35.06,35.12,35.01,35.04,117800.0,31.3462,31.3998,31.3015,31.3283,117800.0
2011-11-02 13:45:00,35.05,35.1,35.0,35.03,73200.0,31.3372,31.3819,31.2925,31.3194,73200.0
2011-11-02 13:50:00,35.03,35.09,34.98,35.0,49800.0,31.3194,31.373,31.2747,31.2925,49800.0
2011-11-02 13:55:00,35.02,35.06,34.98,35.04,36600.0,31.3104,31.3462,31.2747,31.3283,36600.0
2011-11-02 14:00:00,35.05,35.1,34.98,35.1,46600.0,31.3372,31.3819,31.2747,31.3819,46600.0
2011-11-02 14:05:00,35.09,35.17,35.05,35.07,47600.0,31.373,31.4445,31.3372,31.3551,47600.0
2011-11-02 14:10:00,35.07,35.09,34.95,34.98,154200.0,31.3551,31.373,31.2478,31.2747,154200.0
2011-11-02 14:15:00,34.96,34.99,34.86,34.86,161600.0,31.2568,31.2836,31.1674,31.1674,161600.0
2011-11-02 14:20:00,34.87,34.91,34.73,34.73,91400.0,31.1763,31.2121,31.0511,31.0511,91400.0
2011-11-02 14:25:00,34.73,34.81,34.72,34.74,84400.0,31.0511,31.1227,31.0422,31.0601,84400.0
2011-11-02 14:30:00,34.74,34.84,34.7,34.83,92000.0,31.0601,31.1495,31.0243,31.1405,92000.0
2011-11-02 14:35:00,34.83,34.9,34.79,34.82,80400.0,31.1405,31.2031,31.1048,31.1316,80400.0
2011-11-02 14:40:00,34.83,34.83,34.71,34.73,106800.0,31.1405,31.1405,31.0333,31.0511,106800.0
2011-11-02 14:45:00,34.75,34.76,34.62,34.65,178800.0,31.069,31.078,30.9528,30.9796,178800.0
2011-11-02 14:50:00,34.68,34.76,34.6,34.6,124800.0,31.0064,31.078,30.9349,30.9349,124800.0
2011-11-02 14:55:00,34.6,34.79,34.59,34.63,91400.0,30.9349,31.1048,30.926,30.9617,91400.0
2011-11-02 15:00:00,34.64,34.71,34.6,34.61,120400.0,30.9707,31.0333,30.9349,30.9438,120400.0
2011-11-02 15:05:00,34.6,34.85,34.6,34.83,129600.0,30.9349,31.1584,30.9349,31.1405,129600.0
2011-11-02 15:10:00,34.84,34.88,34.77,34.82,187800.0,31.1495,31.1852,31.0869,31.1316,187800.0
2011-11-02 15:15:00,34.82,34.85,34.69,34.73,162600.0,31.1316,31.1584,31.0154,31.0511,162600.0
2011-11-02 15:20:00,34.74,34.88,34.73,34.82,135800.0,31.0601,31.1852,31.0511,31.1316,135800.0
2011-11-02 15:25:00,34.82,34.88,34.78,34.86,169800.0,31.1316,31.1852,31.0958,31.1674,169800.0
2011-11-02 15:30:00,34.85,34.93,34.76,34.79,211200.0,31.1584,31.2299,31.078,31.1048,211200.0
2011-11-02 15:35:00,34.78,34.85,34.77,34.84,145800.0,31.0958,31.1584,31.0869,31.1495,145800.0
2011-11-02 15:40:00,34.85,34.9,34.73,34.79,210600.0,31.1584,31.2031,31.0511,31.1048,210600.0
2011-11-02 15:45:00,34.79,34.88,34.68,34.82,242800.0,31.1048,31.1852,31.0064,31.1316,242800.0
2011-11-02 15:50:00,34.81,34.95,34.81,34.95,355800.0,31.1227,31.2478,31.1227,31.2478,355800.0
2011-11-02 15:55:00,34.94,35.01,34.88,34.95,604600.0,31.2389,31.3015,31.1852,31.2478,604600.0
2011-11-03 09:30:00,35.56,35.72,35.1,35.27,363800.0,31.7932,31.9363,31.3819,31.5339,363800.0
2011-11-03 09:35:00,35.26,35.41,35.24,35.25,235200.0,31.525,31.6591,31.5071,31.516,235200.0
2011-11-03 09:40:00,35.27,35.38,35.19,35.28,189800.0,31.5339,31.6323,31.4624,31.5429,189800.0
2011-11-03 09:45:00,35.31,35.44,35.11,35.24,159600.0,31.5697,31.6859,31.3909,31.5071,159600.0
2011-11-03 09:50:00,35.24,35.3,34.9,34.92,396200.0,31.5071,31.5608,31.2031,31.221,396200.0
2011-11-03 09:55:00,34.94,34.95,34.75,34.75,117600.0,31.2389,31.2478,31.069,31.069,117600.0
2011-11-03 10:00:00,34.75,34.82,34.58,34.65,155000.0,31.069,31.1316,30.917,30.9796,155000.0
2011-11-03 10:05:00,34.66,34.93,34.54,34.87,199800.0,30.9885,31.2299,30.8813,31.1763,199800.0
2011-11-03 10:10:00,34.91,34.95,34.83,34.93,146200.0,31.2121,31.2478,31.1405,31.2299,146200.0
2011-11-03 10:15:00,34.94,35.15,34.93,35.12,199800.0,31.2389,31.4266,31.2299,31.3998,199800.0
2011-11-03 10:20:00,35.12,35.25,35.1,35.24,205600.0,31.3998,31.516,31.3819,31.5071,205600.0
2011-11-03 10:25:00,35.25,35.34,35.22,35.3,95200.0,31.516,31.5965,31.4892,31.5608,95200.0
2011-11-03 10:30:00,35.32,35.42,35.28,35.41,100600.0,31.5786,31.668,31.5429,31.6591,100600.0
2011-11-03 10:35:00,35.42,35.43,35.35,35.37,68200.0,31.668,31.677,31.6055,31.6233,68200.0
2011-11-03 10:40:00,35.38,35.54,35.37,35.54,117800.0,31.6323,31.7753,31.6233,31.7753,117800.0
2011-11-03 10:45:00,35.56,35.56,35.45,35.46,131600.0,31.7932,31.7932,31.6949,31.7038,131600.0
2011-11-03 10:50:00,35.48,35.51,35.44,35.51,55200.0,31.7217,31.7485,31.6859,31.7485,55200.0
2011-11-03 10:55:00,35.51,35.55,35.36,35.38,124200.0,31.7485,31.7843,31.6144,31.6323,124200.0
2011-11-03 11:00:00,35.39,35.42,35.23,35.28,110800.0,31.6412,31.668,31.4982,31.5429,110800.0
2011-11-03 11:05:00,35.28,35.36,35.24,35.24,69000.0,31.5429,31.6144,31.5071,31.5071,69000.0
2011-11-03 11:10:00,35.24,35.35,35.23,35.27,67600.0,31.5071,31.6055,31.4982,31.5339,67600.0
2011-11-03 11:15:00,35.27,35.42,35.24,35.41,84800.0,31.5339,31.668,31.5071,31.6591,84800.0
2011-11-03 11:20:00,35.41,35.44,35.32,35.42,208800.0,31.6591,31.6859,31.5786,31.668,208800.0
2011-11-03 11:25:00,35.45,35.49,35.34,35.38,58600.0,31.6949,31.7306,31.5965,31.6323,58600.0
2011-11-03 11:30:00,35.38,35.45,35.34,35.45,146200.0,31.6323,31.6949,31.5965,31.6949,146200.0
2011-11-03 11:35:00,35.46,35.51,35.33,35.34,112600.0,31.7038,31.7485,31.5876,31.5965,112600.0
2011-11-03 11:40:00,35.35,35.38,35.29,35.3,89800.0,31.6055,31.6323,31.5518,31.5608,89800.0
2011-11-03 11:45:00,35.3,35.31,35.22,35.25,64200.0,31.5608,31.5697,31.4892,31.516,64200.0
2011-11-03 11:50:00,35.24,35.26,35.17,35.2,65400.0,31.5071,31.525,31.4445,31.4713,65400.0
2011-11-03 11:55:00,35.2,35.2,35.08,35.1,81800.0,31.4713,31.4713,31.3641,31.3819,81800.0
2011-11-03 12:00:00,35.11,35.16,35.04,35.16,86600.0,31.3909,31.4356,31.3283,31.4356,86600.0
2011-11-03 12:05:00,35.17,35.18,35.13,35.13,62800.0,31.4445,31.4535,31.4088,31.4088,62800.0
2011-11-03 12:10:00,35.13,35.15,35.06,35.13,53800.0,31.4088,31.4266,31.3462,31.4088,53800.0
2011-11-03 12:15:00,35.13,35.15,35.04,35.05,128800.0,31.4088,31.4266,31.3283,31.3372,128800.0
2011-11-03 12:20:00,35.05,35.08,35.01,35.02,75800.0,31.3372,31.3641,31.3015,31.3104,75800.0
2011-11-03 12:25:00,35.02,35.06,34.95,34.98,115800.0,31.3104,31.3462,31.2478,31.2747,115800.0
2011-11-03 12:30:00,34.99,34.99,34.89,34.9,102400.0,31.2836,31.2836,31.1942,31.2031,102400.0
2011-11-03 12:35:00,34.9,34.91,34.73,34.73,99600.0,31.2031,31.2121,31.0511,31.0511,99600.0
2011-11-03 12:40:00,34.73,34.78,34.65,34.67,129600.0,31.0511,31.0958,30.9796,30.9975,129600.0
2011-11-03 12:45:00,34.67,34.71,34.65,34.71,174000.0,30.9975,31.0333,30.9796,31.0333,174000.0
2011-11-03 12:50:00,34.71,34.95,34.71,34.94,65200.0,31.0333,31.2478,31.0333,31.2389,65200.0
2011-11-03 12:55:00,34.95,34.98,34.92,34.95,82400.0,31.2478,31.2747,31.221,31.2478,82400.0
2011-11-03 13:00:00,34.94,34.99,34.9,34.96,59400.0,31.2389,31.2836,31.2031,31.2568,59400.0
2011-11-03 13:05:00,34.96,35.06,34.96,35.0,82800.0,31.2568,31.3462,31.2568,31.2925,82800.0
2011-11-03 13:10:00,34.99,35.02,34.97,34.99,105800.0,31.2836,31.3104,31.2657,31.2836,105800.0
2011-11-03 13:15:00,34.99,35.04,34.98,35.02,142600.0,31.2836,31.3283,31.2747,31.3104,142600.0
2011-11-03 13:20:00,35.03,35.04,34.99,35.02,38800.0,31.3194,31.3283,31.2836,31.3104,38800.0
2011-11-03 13:25:00,35.02,35.03,34.95,34.96,79000.0,31.3104,31.3194,31.2478,31.2568,79000.0
2011-11-03 13:30:00,34.96,35.0,34.95,34.99,69000.0,31.2568,31.2925,31.2478,31.2836,69000.0
2011-11-03 13:35:00,34.98,35.01,34.97,34.99,147600.0,31.2747,31.3015,31.2657,31.2836,147600.0
2011-11-03 13:40:00,34.99,35.08,34.99,35.05,67400.0,31.2836,31.3641,31.2836,31.3372,67400.0
2011-11-03 13:45:00,35.04,35.06,35.01,35.04,102000.0,31.3283,31.3462,31.3015,31.3283,102000.0
2011-11-03 13:50:00,35.04,35.07,34.96,34.99,81200.0,31.3283,31.3551,31.2568,31.2836,81200.0
2011-11-03 13:55:00,34.99,35.04,34.92,34.94,61400.0,31.2836,31.3283,31.221,31.2389,61400.0
2011-11-03 14:00:00,34.95,35.03,34.95,34.99,102200.0,31.2478,31.3194,31.2478,31.2836,102200.0
2011-11-03 14:05:00,34.99,35.11,34.98,35.11,101800.0,31.2836,31.3909,31.2747,31.3909,101800.0
2011-11-03 14:10:00,35.12,35.21,35.1,35.19,72400.0,31.3998,31.4803,31.3819,31.4624,72400.0
2011-11-03 14:15:00,35.21,35.26,35.18,35.23,60000.0,31.4803,31.525,31.4535,31.4982,60000.0
2011-11-03 14:20:00,35.23,35.28,35.22,35.28,56200.0,31.4982,31.5429,31.4892,31.5429,56200.0
2011-11-03 14:25:00,35.28,35.31,35.26,35.29,45400.0,31.5429,31.5697,31.525,31.5518,45400.0
2011-11-03 14:30:00,35.3,35.38,35.29,35.36,55000.0,31.5608,31.6323,31.5518,31.6144,55000.0
2011-11-03 14:35:00,35.36,35.41,35.35,35.4,61600.0,31.6144,31.6591,31.6055,31.6502,61600.0
2011-11-03 14:40:00,35.41,35.42,35.28,35.28,70800.0,31.6591,31.668,31.5429,31.5429,70800.0
2011-11-03 14:45:00,35.29,35.29,35.23,35.23,57000.0,31.5518,31.5518,31.4982,31.4982,57000.0
2011-11-03 14:50:00,35.24,35.25,35.2,35.23,60000.0,31.5071,31.516,31.4713,31.4982,60000.0
2011-11-03 14:55:00,35.24,35.27,35.2,35.25,76800.0,31.5071,31.5339,31.4713,31.516,76800.0
2011-11-03 15:00:00,35.24,35.42,35.24,35.4,57200.0,31.5071,31.668,31.5071,31.6502,57200.0
2011-11-03 15:05:00,35.42,35.44,35.39,35.4,69200.0,31.668,31.6859,31.6412,31.6502,69200.0
2011-11-03 15:10:00,35.4,35.51,35.38,35.42,88800.0,31.6502,31.7485,31.6323,31.668,88800.0
2011-11-03 15:15:00,35.42,35.49,35.41,35.43,83000.0,31.668,31.7306,31.6591,31.677,83000.0
2011-11-03 15:20:00,35.44,35.51,35.42,35.5,89400.0,31.6859,31.7485,31.668,31.7396,89400.0
2011-11-03 15:25:00,35.51,35.52,35.46,35.5,100200.0,31.7485,31.7574,31.7038,31.7396,100200.0
2011-11-03 15:30:00,35.51,35.62,35.49,35.58,156400.0,31.7485,31.8469,31.7306,31.8111,156400.0
2011-11-03 15:35:00,35.59,35.63,35.53,35.57,101400.0,31.82,31.8558,31.7664,31.8022,101400.0
2011-11-03 15:40:00,35.57,35.65,35.52,35.62,132200.0,31.8022,31.8737,31.7574,31.8469,132200.0
2011-11-03 15:45:00,35.6,35.65,35.56,35.62,147000.0,31.829,31.8737,31.7932,31.8469,147000.0
2011-11-03 15:50:00,35.62,35.7,35.61,35.65,219600.0,31.8469,31.9184,31.8379,31.8737,219600.0
2011-11-03 15:55:00,35.65,35.7,35.58,35.6,312200.0,31.8737,31.9184,31.8111,31.829,312200.0
2011-11-04 09:30:00,35.33,35.33,34.93,35.02,114400.0,31.5876,31.5876,31.2299,31.3104,114400.0
2011-11-04 09:35:00,35.04,35.26,35.02,35.16,46200.0,31.3283,31.525,31.3104,31.4356,46200.0
2011-11-04 09:40:00,35.14,35.55,35.13,35.45,170600.0,31.4177,31.7843,31.4088,31.6949,170600.0
2011-11-04 09:45:00,35.46,35.57,35.46,35.54,54400.0,31.7038,31.8022,31.7038,31.7753,54400.0
2011-11-04 09:50:00,35.54,35.57,35.34,35.38,70200.0,31.7753,31.8022,31.5965,31.6323,70200.0
2011-11-04 09:55:00,35.38,35.43,35.23,35.27,106600.0,31.6323,31.677,31.4982,31.5339,106600.0
2011-11-04 10:00:00,35.3,35.35,35.27,35.32,49200.0,31.5608,31.6055,31.5339,31.5786,49200.0
2011-11-04 10:05:00,35.3,35.32,35.24,35.32,33000.0,31.5608,31.5786,31.5071,31.5786,33000.0
2011-11-04 10:10:00,35.3,35.37,35.3,35.32,47800.0,31.5608,31.6233,31.5608,31.5786,47800.0
2011-11-04 10:15:00,35.3,35.35,35.08,35.13,95600.0,31.5608,31.6055,31.3641,31.4088,95600.0
2011-11-04 10:20:00,35.12,35.13,35.0,35.05,40000.0,31.3998,31.4088,31.2925,31.3372,40000.0
2011-11-04 10:25:00,35.04,35.09,35.01,35.08,51200.0,31.3283,31.373,31.3015,31.3641,51200.0
2011-11-04 10:30:00,35.05,35.06,34.98,34.98,34000.0,31.3372,31.3462,31.2747,31.2747,34000.0
2011-11-04 10:35:00,35.0,35.0,34.86,34.88,27000.0,31.2925,31.2925,31.1674,31.1852,27000.0
2011-11-04 10:40:00,34.88,34.95,34.83,34.93,92800.0,31.1852,31.2478,31.1405,31.2299,92800.0
2011-11-04 10:45:00,34.94,34.95,34.86,34.89,50200.0,31.2389,31.2478,31.1674,31.1942,50200.0
2011-11-04 10:50:00,34.89,34.89,34.82,34.86,36400.0,31.1942,31.1942,31.1316,31.1674,36400.0
2011-11-04 10:55:00,34.85,34.88,34.84,34.84,38000.0,31.1584,31.1852,31.1495,31.1495,38000.0
2011-11-04 11:00:00,34.87,34.93,34.84,34.92,60400.0,31.1763,31.2299,31.1495,31.221,60400.0
2011-11-04 11:05:00,34.91,34.99,34.91,34.96,31000.0,31.2121,31.2836,31.2121,31.2568,31000.0
2011-11-04 11:10:00,34.96,35.02,34.96,34.99,34400.0,31.2568,31.3104,31.2568,31.2836,34400.0
2011-11-04 11:15:00,34.99,34.99,34.88,34.89,17400.0,31.2836,31.2836,31.1852,31.1942,17400.0
2011-11-04 11:20:00,34.88,34.92,34.85,34.87,29000.0,31.1852,31.221,31.1584,31.1763,29000.0
2011-11-04 11:25:00,34.87,34.99,34.85,34.99,14200.0,31.1763,31.2836,31.1584,31.2836,14200.0
2011-11-04 11:30:00,34.98,35.05,34.98,35.04,43600.0,31.2747,31.3372,31.2747,31.3283,43600.0
2011-11-04 11:35:00,35.04,35.06,34.98,35.04,45800.0,31.3283,31.3462,31.2747,31.3283,45800.0
2011-11-04 11:40:00,35.04,35.05,34.95,34.97,15000.0,31.3283,31.3372,31.2478,31.2657,15000.0
2011-11-04 11:45:00,34.98,35.02,34.94,34.95,22400.0,31.2747,31.3104,31.2389,31.2478,22400.0
2011-11-04 11:50:00,34.95,34.97,34.91,34.97,12600.0,31.2478,31.2657,31.2121,31.2657,12600.0
2011-11-04 11:55:00,34.96,34.97,34.93,34.95,17800.0,31.2568,31.2657,31.2299,31.2478,17800.0
2011-11-04 12:00:00,34.95,35.0,34.93,34.96,28000.0,31.2478,31.2925,31.2299,31.2568,28000.0
2011-11-04 12:05:00,34.98,35.05,34.96,35.01,25600.0,31.2747,31.3372,31.2568,31.3015,25600.0
2011-11-04 12:10:00,35.01,35.08,34.99,35.06,29000.0,31.3015,31.3641,31.2836,31.3462,29000.0
2011-11-04 12:15:00,35.06,35.1,35.04,35.09,22600.0,31.3462,31.3819,31.3283,31.373,22600.0
2011-11-04 12:20:00,35.09,35.11,35.02,35.03,22800.0,31.373,31.3909,31.3104,31.3194,22800.0
2011-11-04 12:25:00,35.04,35.09,35.04,35.09,13600.0,31.3283,31.373,31.3283,31.373,13600.0
2011-11-04 12:30:00,35.09,35.13,35.08,35.13,22800.0,31.373,31.4088,31.3641,31.4088,22800.0
2011-11-04 12:35:00,35.13,35.13,35.06,35.12,22200.0,31.4088,31.4088,31.3462,31.3998,22200.0
2011-11-04 12:40:00,35.13,35.14,35.01,35.01,24000.0,31.4088,31.4177,31.3015,31.3015,24000.0
2011-11-04 12:45:00,35.01,35.05,35.0,35.04,9200.0,31.3015,31.3372,31.2925,31.3283,9200.0
2011-11-04 12:50:00,35.03,35.1,35.02,35.08,22200.0,31.3194,31.3819,31.3104,31.3641,22200.0
2011-11-04 12:55:00,35.07,35.12,35.05,35.12,14400.0,31.3551,31.3998,31.3372,31.3998,14400.0
2011-11-04 13:00:00,35.12,35.12,35.07,35.09,10800.0,31.3998,31.3998,31.3551,31.373,10800.0
2011-11-04 13:05:00,35.1,35.15,35.08,35.15,14800.0,31.3819,31.4266,31.3641,31.4266,14800.0
2011-11-04 13:10:00,35.15,35.24,35.13,35.24,34000.0,31.4266,31.5071,31.4088,31.5071,34000.0
2011-11-04 13:15:00,35.26,35.27,35.22,35.25,37600.0,31.525,31.5339,31.4892,31.516,37600.0
2011-11-04 13:20:00,35.26,35.27,35.22,35.26,15000.0,31.525,31.5339,31.4892,31.525,15000.0
2011-11-04 13:25:00,35.25,35.26,35.22,35.25,40400.0,31.516,31.525,31.4892,31.516,40400.0
2011-11-04 13:30:00,35.25,35.26,35.24,35.25,46400.0,31.516,31.525,31.5071,31.516,46400.0
2011-11-04 13:35:00,35.26,35.28,35.25,35.27,16000.0,31.525,31.5429,31.516,31.5339,16000.0
2011-11-04 13:40:00,35.28,35.38,35.27,35.38,16800.0,31.5429,31.6323,31.5339,31.6323,16800.0
2011-11-04 13:45:00,35.37,35.45,35.37,35.44,33400.0,31.6233,31.6949,31.6233,31.6859,33400.0
2011-11-04 13:50:00,35.43,35.47,35.43,35.45,21600.0,31.677,31.7127,31.677,31.6949,21600.0
2011-11-04 13:55:00,35.47,35.47,35.38,35.41,32000.0,31.7127,31.7127,31.6323,31.6591,32000.0
2011-11-04 14:00:00,35.41,35.42,35.38,35.42,28600.0,31.6591,31.668,31.6323,31.668,28600.0
2011-11-04 14:05:00,35.42,35.46,35.41,35.44,52600.0,31.668,31.7038,31.6591,31.6859,52600.0
2011-11-04 14:10:00,35.45,35.46,35.42,35.46,27000.0,31.6949,31.7038,31.668,31.7038,27000.0
2011-11-04 14:15:00,35.46,35.49,35.42,35.47,45600.0,31.7038,31.7306,31.668,31.7127,45600.0
2011-11-04 14:20:00,35.49,35.51,35.44,35.45,34600.0,31.7306,31.7485,31.6859,31.6949,34600.0
2011-11-04 14:25:00,35.45,35.49,35.45,35.47,14800.0,31.6949,31.7306,31.6949,31.7127,14800.0
2011-11-04 14:30:00,35.48,35.51,35.41,35.41,32000.0,31.7217,31.7485,31.6591,31.6591,32000.0
2011-11-04 14:35:00,35.41,35.43,35.38,35.41,42200.0,31.6591,31.677,31.6323,31.6591,42200.0
2011-11-04 14:40:00,35.41,35.44,35.38,35.38,34800.0,31.6591,31.6859,31.6323,31.6323,34800.0
2011-11-04 14:45:00,35.38,35.46,35.38,35.43,50400.0,31.6323,31.7038,31.6323,31.677,50400.0
2011-11-04 14:50:00,35.42,35.42,35.37,35.38,38000.0,31.668,31.668,31.6233,31.6323,38000.0
2011-11-04 14:55:00,35.37,35.42,35.36,35.41,40400.0,31.6233,31.668,31.6144,31.6591,40400.0
2011-11-04 15:00:00,35.41,35.43,35.38,35.38,35800.0,31.6591,31.677,31.6323,31.6323,35800.0
2011-11-04 15:05:00,35.39,35.39,35.32,35.33,86800.0,31.6412,31.6412,31.5786,31.5876,86800.0
2011-11-04 15:10:00,35.33,35.35,35.31,35.34,50800.0,31.5876,31.6055,31.5697,31.5965,50800.0
2011-11-04 15:15:00,35.35,35.39,35.33,35.35,40600.0,31.6055,31.6412,31.5876,31.6055,40600.0
2011-11-04 15:20:00,35.35,35.35,35.31,35.32,85000.0,31.6055,31.6055,31.5697,31.5786,85000.0
2011-11-04 15:25:00,35.33,35.36,35.3,35.32,71600.0,31.5876,31.6144,31.5608,31.5786,71600.0
2011-11-04 15:30:00,35.32,35.45,35.32,35.42,95000.0,31.5786,31.6949,31.5786,31.668,95000.0
2011-11-04 15:35:00,35.42,35.43,35.36,35.38,51200.0,31.668,31.677,31.6144,31.6323,51200.0
2011-11-04 15:40:00,35.4,35.41,35.37,35.4,92800.0,31.6502,31.6591,31.6233,31.6502,92800.0
2011-11-04 15:45:00,35.4,35.43,35.37,35.38,145200.0,31.6502,31.677,31.6233,31.6323,145200.0
2011-11-04 15:50:00,35.38,35.4,35.29,35.36,135400.0,31.6323,31.6502,31.5518,31.6144,135400.0
2011-11-04 15:55:00,35.35,35.45,35.31,35.42,287400.0,31.6055,31.6949,31.5697,31.668,287400.0
2011-11-07 09:30:00,35.32,35.45,35.28,35.35,66200.0,31.5786,31.6949,31.5429,31.6055,66200.0
2011-11-07 09:35:00,35.35,35.46,35.33,35.35,51600.0,31.6055,31.7038,31.5876,31.6055,51600.0
2011-11-07 09:40:00,35.35,35.38,35.19,35.32,61600.0,31.6055,31.6323,31.4624,31.5786,61600.0
2011-11-07 09:45:00,35.34,35.51,35.34,35.41,61400.0,31.5965,31.7485,31.5965,31.6591,61400.0
2011-11-07 09:50:00,35.41,35.52,35.36,35.52,50400.0,31.6591,31.7574,31.6144,31.7574,50400.0
2011-11-07 09:55:00,35.52,35.54,35.32,35.35,61000.0,31.7574,31.7753,31.5786,31.6055,61000.0
2011-11-07 10:00:00,35.35,35.39,35.3,35.32,45000.0,31.6055,31.6412,31.5608,31.5786,45000.0
2011-11-07 10:05:00,35.32,35.35,35.27,35.33,59200.0,31.5786,31.6055,31.5339,31.5876,59200.0
2011-11-07 10:10:00,35.35,35.38,35.26,35.26,46600.0,31.6055,31.6323,31.525,31.525,46600.0
2011-11-07 10:15:00,35.26,35.31,35.18,35.23,116600.0,31.525,31.5697,31.4535,31.4982,116600.0
2011-11-07 10:20:00,35.22,35.22,35.08,35.1,110200.0,31.4892,31.4892,31.3641,31.3819,110200.0
2011-11-07 10:25:00,35.1,35.16,35.07,35.14,55200.0,31.3819,31.4356,31.3551,31.4177,55200.0
2011-11-07 10:30:00,35.13,35.16,35.08,35.09,77200.0,31.4088,31.4356,31.3641,31.373,77200.0
2011-11-07 10:35:00,35.09,35.13,35.03,35.08,48000.0,31.373,31.4088,31.3194,31.3641,48000.0
2011-11-07 10:40:00,35.09,35.16,34.95,35.02,243200.0,31.373,31.4356,31.2478,31.3104,243200.0
2011-11-07 10:45:00,35.01,35.01,34.9,34.95,85000.0,31.3015,31.3015,31.2031,31.2478,85000.0
2011-11-07 10:50:00,34.99,35.02,34.82,34.85,107000.0,31.2836,31.3104,31.1316,31.1584,107000.0
2011-11-07 10:55:00,34.82,34.83,34.73,34.79,124800.0,31.1316,31.1405,31.0511,31.1048,124800.0
2011-11-07 11:00:00,34.77,34.83,34.72,34.82,110600.0,31.0869,31.1405,31.0422,31.1316,110600.0
2011-11-07 11:05:00,34.82,34.9,34.8,34.8,91200.0,31.1316,31.2031,31.1137,31.1137,91200.0
2011-11-07 11:10:00,34.8,34.88,34.77,34.87,155400.0,31.1137,31.1852,31.0869,31.1763,155400.0
2011-11-07 11:15:00,34.88,34.93,34.85,34.9,102200.0,31.1852,31.2299,31.1584,31.2031,102200.0
2011-11-07 11:20:00,34.88,34.95,34.82,34.93,80200.0,31.1852,31.2478,31.1316,31.2299,80200.0
2011-11-07 11:25:00,34.95,34.96,34.85,34.88,59200.0,31.2478,31.2568,31.1584,31.1852,59200.0
2011-11-07 11:30:00,34.85,34.9,34.82,34.9,22400.0,31.1584,31.2031,31.1316,31.2031,22400.0
2011-11-07 11:35:00,34.88,34.9,34.83,34.85,42600.0,31.1852,31.2031,31.1405,31.1584,42600.0
2011-11-07 11:40:00,34.85,34.88,34.73,34.77,41200.0,31.1584,31.1852,31.0511,31.0869,41200.0
2011-11-07 11:45:00,34.78,34.84,34.74,34.81,93000.0,31.0958,31.1495,31.0601,31.1227,93000.0
2011-11-07 11:50:00,34.79,34.85,34.75,34.77,10000.0,31.1048,31.1584,31.069,31.0869,10000.0
2011-11-07 11:55:00,34.77,34.78,34.72,34.74,28600.0,31.0869,31.0958,31.0422,31.0601,28600.0
2011-11-07 12:00:00,34.74,34.8,34.73,34.77,19600.0,31.0601,31.1137,31.0511,31.0869,19600.0
2011-11-07 12:05:00,34.77,34.84,34.77,34.84,25400.0,31.0869,31.1495,31.0869,31.1495,25400.0
2011-11-07 12:10:00,34.82,34.84,34.77,34.78,35600.0,31.1316,31.1495,31.0869,31.0958,35600.0
2011-11-07 12:15:00,34.79,34.8,34.61,34.64,119000.0,31.1048,31.1137,30.9438,30.9707,119000.0
2011-11-07 12:20:00,34.63,34.64,34.55,34.56,52600.0,30.9617,30.9707,30.8902,30.8991,52600.0
2011-11-07 12:25:00,34.57,34.6,34.54,34.54,44000.0,30.9081,30.9349,30.8813,30.8813,44000.0
2011-11-07 12:30:00,34.56,34.6,34.52,34.6,58800.0,30.8991,30.9349,30.8634,30.9349,58800.0
2011-11-07 12:35:00,34.6,34.64,34.56,34.6,40800.0,30.9349,30.9707,30.8991,30.9349,40800.0
2011-11-07 12:40:00,34.59,34.66,34.58,34.61,26600.0,30.926,30.9885,30.917,30.9438,26600.0
2011-11-07 12:45:00,34.64,34.64,34.6,34.6,23600.0,30.9707,30.9707,30.9349,30.9349,23600.0
2011-11-07 12:50:00,34.6,34.67,34.57,34.67,93000.0,30.9349,30.9975,30.9081,30.9975,93000.0
2011-11-07 12:55:00,34.66,34.67,34.6,34.67,25800.0,30.9885,30.9975,30.9349,30.9975,25800.0
2011-11-07 13:00:00,34.65,34.65,34.58,34.61,23000.0,30.9796,30.9796,30.917,30.9438,23000.0
2011-11-07 13:05:00,34.6,34.66,34.6,34.62,22400.0,30.9349,30.9885,30.9349,30.9528,22400.0
2011-11-07 13:10:00,34.61,34.71,34.61,34.69,26600.0,30.9438,31.0333,30.9438,31.0154,26600.0
2011-11-07 13:15:00,34.7,34.72,34.68,34.7,20400.0,31.0243,31.0422,31.0064,31.0243,20400.0
2011-11-07 13:20:00,34.69,34.72,34.67,34.69,59600.0,31.0154,31.0422,30.9975,31.0154,59600.0
2011-11-07 13:25:00,34.69,34.7,34.67,34.69,20400.0,31.0154,31.0243,30.9975,31.0154,20400.0
2011-11-07 13:30:00,34.69,34.73,34.68,34.69,79800.0,31.0154,31.0511,31.0064,31.0154,79800.0
2011-11-07 13:35:00,34.69,34.7,34.63,34.64,17200.0,31.0154,31.0243,30.9617,30.9707,17200.0
2011-11-07 13:40:00,34.65,34.69,34.63,34.67,13000.0,30.9796,31.0154,30.9617,30.9975,13000.0
2011-11-07 13:45:00,34.69,34.69,34.64,34.65,12600.0,31.0154,31.0154,30.9707,30.9796,12600.0
2011-11-07 13:50:00,34.66,34.68,34.63,34.68,18400.0,30.9885,31.0064,30.9617,31.0064,18400.0
2011-11-07 13:55:00,34.68,34.85,34.68,34.79,133200.0,31.0064,31.1584,31.0064,31.1048,133200.0
2011-11-07 14:00:00,34.81,34.88,34.75,34.88,82400.0,31.1227,31.1852,31.069,31.1852,82400.0
2011-11-07 14:05:00,34.85,34.91,34.84,34.87,77600.0,31.1584,31.2121,31.1495,31.1763,77600.0
2011-11-07 14:10:00,34.87,34.96,34.85,34.85,45400.0,31.1763,31.2568,31.1584,31.1584,45400.0
2011-11-07 14:15:00,34.84,34.9,34.82,34.83,89400.0,31.1495,31.2031,31.1316,31.1405,89400.0
2011-11-07 14:20:00,34.84,34.91,34.83,34.9,45400.0,31.1495,31.2121,31.1405,31.2031,45400.0
2011-11-07 14:25:00,34.91,34.98,34.9,34.92,20000.0,31.2121,31.2747,31.2031,31.221,20000.0
2011-11-07 14:30:00,34.93,34.97,34.88,34.91,32400.0,31.2299,31.2657,31.1852,31.2121,32400.0
2011-11-07 14:35:00,34.92,35.0,34.88,34.99,26400.0,31.221,31.2925,31.1852,31.2836,26400.0
2011-11-07 14:40:00,34.97,34.97,34.91,34.94,19000.0,31.2657,31.2657,31.2121,31.2389,19000.0
2011-11-07 14:45:00,34.94,34.95,34.91,34.94,24800.0,31.2389,31.2478,31.2121,31.2389,24800.0
2011-11-07 14:50:00,34.94,35.04,34.93,35.02,38000.0,31.2389,31.3283,31.2299,31.3104,38000.0
2011-11-07 14:55:00,35.02,35.06,35.01,35.04,31200.0,31.3104,31.3462,31.3015,31.3283,31200.0
2011-11-07 15:00:00,35.05,35.06,34.99,35.01,57800.0,31.3372,31.3462,31.2836,31.3015,57800.0
2011-11-07 15:05:00,35.02,35.06,35.01,35.02,32800.0,31.3104,31.3462,31.3015,31.3104,32800.0
2011-11-07 15:10:00,35.02,35.1,35.02,35.06,51400.0,31.3104,31.3819,31.3104,31.3462,51400.0
2011-11-07 15:15:00,35.07,35.07,35.02,35.03,51800.0,31.3551,31.3551,31.3104,31.3194,51800.0
2011-11-07 15:20:00,35.04,35.08,35.01,35.06,45400.0,31.3283,31.3641,31.3015,31.3462,45400.0
2011-11-07 15:25:00,35.07,35.08,34.97,34.97,36600.0,31.3551,31.3641,31.2657,31.2657,36600.0
2011-11-07 15:30:00,34.98,35.04,34.96,34.99,92200.0,31.2747,31.3283,31.2568,31.2836,92200.0
2011-11-07 15:35:00,34.98,35.12,34.98,35.09,45000.0,31.2747,31.3998,31.2747,31.373,45000.0
2011-11-07 15:40:00,35.1,35.16,35.05,35.1,88200.0,31.3819,31.4356,31.3372,31.3819,88200.0
2011-11-07 15:45:00,35.1,35.17,35.09,35.14,80000.0,31.3819,31.4445,31.373,31.4177,80000.0
2011-11-07 15:50:00,35.15,35.3,35.1,35.22,198800.0,31.4266,31.5608,31.3819,31.4892,198800.0
2011-11-07 15:55:00,35.23,35.24,35.16,35.24,196200.0,31.4982,31.5071,31.4356,31.5071,196200.0
2011-11-08 09:30:00,35.49,35.6,35.41,35.6,104400.0,31.7306,31.829,31.6591,31.829,104400.0
2011-11-08 09:35:00,35.56,35.56,35.37,35.47,165000.0,31.7932,31.7932,31.6233,31.7127,165000.0
2011-11-08 09:40:00,35.49,35.71,35.41,35.71,165600.0,31.7306,31.9273,31.6591,31.9273,165600.0
2011-11-08 09:45:00,35.71,35.9,35.71,35.74,138200.0,31.9273,32.0972,31.9273,31.9541,138200.0
2011-11-08 09:50:00,35.75,35.76,35.68,35.7,70200.0,31.9631,31.972,31.9005,31.9184,70200.0
2011-11-08 09:55:00,35.7,35.95,35.7,35.95,48800.0,31.9184,32.1419,31.9184,32.1419,48800.0
2011-11-08 10:00:00,35.95,35.96,35.73,35.74,47400.0,32.1419,32.1508,31.9452,31.9541,47400.0
2011-11-08 10:05:00,35.75,35.79,35.66,35.7,44400.0,31.9631,31.9988,31.8826,31.9184,44400.0
2011-11-08 10:10:00,35.69,35.69,35.55,35.65,100800.0,31.9094,31.9094,31.7843,31.8737,100800.0
2011-11-08 10:15:00,35.62,35.66,35.56,35.63,39000.0,31.8469,31.8826,31.7932,31.8558,39000.0
2011-11-08 10:20:00,35.63,35.68,35.61,35.62,51200.0,31.8558,31.9005,31.8379,31.8469,51200.0
2011-11-08 10:25:00,35.63,35.63,35.42,35.46,62600.0,31.8558,31.8558,31.668,31.7038,62600.0
2011-11-08 10:30:00,35.47,35.55,35.45,35.55,65600.0,31.7127,31.7843,31.6949,31.7843,65600.0
2011-11-08 10:35:00,35.52,35.63,35.52,35.59,41400.0,31.7574,31.8558,31.7574,31.82,41400.0
2011-11-08 10:40:00,35.57,35.66,35.52,35.65,27800.0,31.8022,31.8826,31.7574,31.8737,27800.0
2011-11-08 10:45:00,35.63,35.7,35.56,35.6,32400.0,31.8558,31.9184,31.7932,31.829,32400.0
2011-11-08 10:50:00,35.59,35.6,35.49,35.6,69600.0,31.82,31.829,31.7306,31.829,69600.0
2011-11-08 10:55:00,35.6,35.63,35.55,35.6,53200.0,31.829,31.8558,31.7843,31.829,53200.0
2011-11-08 11:00:00,35.58,35.66,35.57,35.6,32800.0,31.8111,31.8826,31.8022,31.829,32800.0
2011-11-08 11:05:00,35.6,35.63,35.52,35.56,39600.0,31.829,31.8558,31.7574,31.7932,39600.0
2011-11-08 11:10:00,35.54,35.55,35.45,35.45,41400.0,31.7753,31.7843,31.6949,31.6949,41400.0
2011-11-08 11:15:00,35.49,35.5,35.35,35.39,44800.0,31.7306,31.7396,31.6055,31.6412,44800.0
2011-11-08 11:20:00,35.38,35.4,35.31,35.32,47000.0,31.6323,31.6502,31.5697,31.5786,47000.0
2011-11-08 11:25:00,35.32,35.41,35.31,35.4,35600.0,31.5786,31.6591,31.5697,31.6502,35600.0
2011-11-08 11:30:00,35.39,35.4,35.34,35.4,56000.0,31.6412,31.6502,31.5965,31.6502,56000.0
2011-11-08 11:35:00,35.4,35.45,35.36,35.45,34400.0,31.6502,31.6949,31.6144,31.6949,34400.0
2011-11-08 11:40:00,35.45,35.5,35.43,35.46,93600.0,31.6949,31.7396,31.677,31.7038,93600.0
2011-11-08 11:45:00,35.46,35.48,35.41,35.47,29600.0,31.7038,31.7217,31.6591,31.7127,29600.0
2011-11-08 11:50:00,35.48,35.5,35.47,35.49,25200.0,31.7217,31.7396,31.7127,31.7306,25200.0
2011-11-08 11:55:00,35.46,35.46,35.38,35.43,14000.0,31.7038,31.7038,31.6323,31.677,14000.0
2011-11-08 12:00:00,35.43,35.46,35.38,35.46,31800.0,31.677,31.7038,31.6323,31.7038,31800.0
2011-11-08 12:05:00,35.47,35.48,35.42,35.45,21600.0,31.7127,31.7217,31.668,31.6949,21600.0
2011-11-08 12:10:00,35.45,35.48,35.45,35.45,23800.0,31.6949,31.7217,31.6949,31.6949,23800.0
2011-11-08 12:15:00,35.46,35.49,35.45,35.49,13000.0,31.7038,31.7306,31.6949,31.7306,13000.0
2011-11-08 12:20:00,35.5,35.52,35.42,35.42,31400.0,31.7396,31.7574,31.668,31.668,31400.0
2011-11-08 12:25:00,35.43,35.45,35.41,35.41,9600.0,31.677,31.6949,31.6591,31.6591,9600.0
2011-11-08 12:30:00,35.41,35.46,35.41,35.44,15000.0,31.6591,31.7038,31.6591,31.6859,15000.0
2011-11-08 12:35:00,35.46,35.47,35.4,35.43,68200.0,31.7038,31.7127,31.6502,31.677,68200.0
2011-11-08 12:40:00,35.41,35.42,35.35,35.37,32200.0,31.6591,31.668,31.6055,31.6233,32200.0
2011-11-08 12:45:00,35.37,35.39,35.32,35.32,22800.0,31.6233,31.6412,31.5786,31.5786,22800.0
2011-11-08 12:50:00,35.32,35.34,35.27,35.32,36600.0,31.5786,31.5965,31.5339,31.5786,36600.0
2011-11-08 12:55:00,35.31,35.35,35.29,35.29,23000.0,31.5697,31.6055,31.5518,31.5518,23000.0
2011-11-08 13:00:00,35.3,35.35,35.28,35.35,43200.0,31.5608,31.6055,31.5429,31.6055,43200.0
2011-11-08 13:05:00,35.34,35.35,35.33,35.34,18000.0,31.5965,31.6055,31.5876,31.5965,18000.0
2011-11-08 13:10:00,35.34,35.37,35.3,35.3,40800.0,31.5965,31.6233,31.5608,31.5608,40800.0
2011-11-08 13:15:00,35.3,35.36,35.27,35.35,14400.0,31.5608,31.6144,31.5339,31.6055,14400.0
2011-11-08 13:20:00,35.35,35.45,35.34,35.45,29000.0,31.6055,31.6949,31.5965,31.6949,29000.0
2011-11-08 13:25:00,35.45,35.57,35.44,35.56,51000.0,31.6949,31.8022,31.6859,31.7932,51000.0
2011-11-08 13:30:00,35.56,35.6,35.53,35.55,48600.0,31.7932,31.829,31.7664,31.7843,48600.0
2011-11-08 13:35:00,35.55,35.6,35.55,35.6,27200.0,31.7843,31.829,31.7843,31.829,27200.0
2011-11-08 13:40:00,35.6,35.67,35.6,35.63,25800.0,31.829,31.8916,31.829,31.8558,25800.0
2011-11-08 13:45:00,35.63,35.79,35.56,35.75,60400.0,31.8558,31.9988,31.7932,31.9631,60400.0
2011-11-08 13:50:00,35.75,35.8,35.75,35.76,30400.0,31.9631,32.0078,31.9631,31.972,30400.0
2011-11-08 13:55:00,35.74,35.78,35.72,35.74,42400.0,31.9541,31.9899,31.9363,31.9541,42400.0
2011-11-08 14:00:00,35.74,35.76,35.65,35.69,59200.0,31.9541,31.972,31.8737,31.9094,59200.0
2011-11-08 14:05:00,35.68,35.71,35.6,35.63,66800.0,31.9005,31.9273,31.829,31.8558,66800.0
2011-11-08 14:10:00,35.63,35.67,35.62,35.62,41000.0,31.8558,31.8916,31.8469,31.8469,41000.0
2011-11-08 14:15:00,35.64,35.69,35.6,35.6,37400.0,31.8647,31.9094,31.829,31.829,37400.0
2011-11-08 14:20:00,35.59,35.6,35.55,35.58,114600.0,31.82,31.829,31.7843,31.8111,114600.0
2011-11-08 14:25:00,35.58,35.63,35.54,35.63,50400.0,31.8111,31.8558,31.7753,31.8558,50400.0
2011-11-08 14:30:00,35.64,35.71,35.59,35.59,75400.0,31.8647,31.9273,31.82,31.82,75400.0
2011-11-08 14:35:00,35.59,35.63,35.59,35.62,66800.0,31.82,31.8558,31.82,31.8469,66800.0
2011-11-08 14:40:00,35.62,35.63,35.58,35.59,54800.0,31.8469,31.8558,31.8111,31.82,54800.0
2011-11-08 14:45:00,35.59,35.66,35.59,35.61,25400.0,31.82,31.8826,31.82,31.8379,25400.0
2011-11-08 14:50:00,35.63,35.66,35.56,35.57,49800.0,31.8558,31.8826,31.7932,31.8022,49800.0
2011-11-08 14:55:00,35.58,35.62,35.54,35.57,49600.0,31.8111,31.8469,31.7753,31.8022,49600.0
2011-11-08 15:00:00,35.57,35.57,35.45,35.45,89400.0,31.8022,31.8022,31.6949,31.6949,89400.0
2011-11-08 15:05:00,35.44,35.56,35.42,35.49,66800.0,31.6859,31.7932,31.668,31.7306,66800.0
2011-11-08 15:10:00,35.49,35.55,35.46,35.54,102200.0,31.7306,31.7843,31.7038,31.7753,102200.0
2011-11-08 15:15:00,35.54,35.67,35.54,35.63,54800.0,31.7753,31.8916,31.7753,31.8558,54800.0
2011-11-08 15:20:00,35.62,35.67,35.62,35.66,45600.0,31.8469,31.8916,31.8469,31.8826,45600.0
2011-11-08 15:25:00,35.65,35.69,35.6,35.6,62000.0,31.8737,31.9094,31.829,31.829,62000.0
2011-11-08 15:30:00,35.61,35.68,35.6,35.67,67600.0,31.8379,31.9005,31.829,31.8916,67600.0
2011-11-08 15:35:00,35.66,35.72,35.63,35.71,71600.0,31.8826,31.9363,31.8558,31.9273,71600.0
2011-11-08 15:40:00,35.7,35.72,35.58,35.6,118400.0,31.9184,31.9363,31.8111,31.829,118400.0
2011-11-08 15:45:00,35.6,35.67,35.55,35.63,153200.0,31.829,31.8916,31.7843,31.8558,153200.0
2011-11-08 15:50:00,35.63,35.68,35.6,35.66,213000.0,31.8558,31.9005,31.829,31.8826,213000.0
2011-11-08 15:55:00,35.66,35.72,35.63,35.68,181800.0,31.8826,31.9363,31.8558,31.9005,181800.0
2011-11-09 09:30:00,34.62,34.67,34.34,34.47,149200.0,30.9528,30.9975,30.7024,30.8187,149200.0
2011-11-09 09:35:00,34.5,34.5,34.35,34.44,58200.0,30.8455,30.8455,30.7114,30.7919,58200.0
2011-11-09 09:40:00,34.41,34.51,34.4,34.5,111600.0,30.765,30.8544,30.7561,30.8455,111600.0
2011-11-09 09:45:00,34.5,34.5,34.39,34.5,116200.0,30.8455,30.8455,30.7471,30.8455,116200.0
2011-11-09 09:50:00,34.5,34.5,34.25,34.26,56400.0,30.8455,30.8455,30.622,30.6309,56400.0
2011-11-09 09:55:00,34.26,34.38,34.21,34.36,65400.0,30.6309,30.7382,30.5862,30.7203,65400.0
2011-11-09 10:00:00,34.36,34.41,34.35,34.4,26200.0,30.7203,30.765,30.7114,30.7561,26200.0
2011-11-09 10:05:00,34.4,34.43,34.33,34.35,41000.0,30.7561,30.7829,30.6935,30.7114,41000.0
2011-11-09 10:10:00,34.37,34.4,34.31,34.38,56600.0,30.7293,30.7561,30.6756,30.7382,56600.0
2011-11-09 10:15:00,34.4,34.46,34.34,34.35,26200.0,30.7561,30.8097,30.7024,30.7114,26200.0
2011-11-09 10:20:00,34.34,34.34,34.22,34.24,57200.0,30.7024,30.7024,30.5952,30.613,57200.0
2011-11-09 10:25:00,34.25,34.26,34.1,34.12,80200.0,30.622,30.6309,30.4879,30.5057,80200.0
2011-11-09 10:30:00,34.12,34.21,34.1,34.2,73600.0,30.5057,30.5862,30.4879,30.5773,73600.0
2011-11-09 10:35:00,34.19,34.2,34.01,34.04,39800.0,30.5683,30.5773,30.4074,30.4342,39800.0
2011-11-09 10:40:00,34.04,34.05,34.0,34.05,42000.0,30.4342,30.4432,30.3985,30.4432,42000.0
2011-11-09 10:45:00,34.06,34.33,34.06,34.29,65000.0,30.4521,30.6935,30.4521,30.6577,65000.0
2011-11-09 10:50:00,34.29,34.46,34.29,34.35,111400.0,30.6577,30.8097,30.6577,30.7114,111400.0
2011-11-09 10:55:00,34.35,34.5,34.35,34.48,40800.0,30.7114,30.8455,30.7114,30.8276,40800.0
2011-11-09 11:00:00,34.45,34.47,34.34,34.4,83000.0,30.8008,30.8187,30.7024,30.7561,83000.0
2011-11-09 11:05:00,34.41,34.43,34.38,34.38,47800.0,30.765,30.7829,30.7382,30.7382,47800.0
2011-11-09 11:10:00,34.38,34.39,34.32,34.33,18800.0,30.7382,30.7471,30.6846,30.6935,18800.0
2011-11-09 11:15:00,34.34,34.45,34.33,34.4,106800.0,30.7024,30.8008,30.6935,30.7561,106800.0
2011-11-09 11:20:00,34.42,34.46,34.41,34.44,18000.0,30.774,30.8097,30.765,30.7919,18000.0
2011-11-09 11:25:00,34.43,34.45,34.39,34.4,46400.0,30.7829,30.8008,30.7471,30.7561,46400.0
2011-11-09 11:30:00,34.41,34.46,34.38,34.46,39000.0,30.765,30.8097,30.7382,30.8097,39000.0
2011-11-09 11:35:00,34.46,34.55,34.46,34.53,31600.0,30.8097,30.8902,30.8097,30.8723,31600.0
2011-11-09 11:40:00,34.54,34.54,34.42,34.44,33200.0,30.8813,30.8813,30.774,30.7919,33200.0
2011-11-09 11:45:00,34.44,34.54,34.42,34.54,14200.0,30.7919,30.8813,30.774,30.8813,14200.0
2011-11-09 11:50:00,34.54,34.55,34.49,34.53,21000.0,30.8813,30.8902,30.8366,30.8723,21000.0
2011-11-09 11:55:00,34.55,34.56,34.49,34.49,21000.0,30.8902,30.8991,30.8366,30.8366,21000.0
2011-11-09 12:00:00,34.49,34.5,34.44,34.44,21000.0,30.8366,30.8455,30.7919,30.7919,21000.0
2011-11-09 12:05:00,34.44,34.46,34.41,34.41,11400.0,30.7919,30.8097,30.765,30.765,11400.0
2011-11-09 12:10:00,34.4,34.43,34.38,34.39,107000.0,30.7561,30.7829,30.7382,30.7471,107000.0
2011-11-09 12:15:00,34.41,34.41,34.33,34.35,34400.0,30.765,30.765,30.6935,30.7114,34400.0
2011-11-09 12:20:00,34.36,34.36,34.26,34.27,36000.0,30.7203,30.7203,30.6309,30.6399,36000.0
2011-11-09 12:25:00,34.27,34.29,34.22,34.23,47400.0,30.6399,30.6577,30.5952,30.6041,47400.0
2011-11-09 12:30:00,34.24,34.28,34.23,34.23,20400.0,30.613,30.6488,30.6041,30.6041,20400.0
2011-11-09 12:35:00,34.23,34.31,34.23,34.28,15600.0,30.6041,30.6756,30.6041,30.6488,15600.0
2011-11-09 12:40:00,34.28,34.28,34.21,34.24,24600.0,30.6488,30.6488,30.5862,30.613,24600.0
2011-11-09 12:45:00,34.25,34.32,34.24,34.31,18200.0,30.622,30.6846,30.613,30.6756,18200.0
2011-11-09 12:50:00,34.31,34.42,34.3,34.42,108800.0,30.6756,30.774,30.6667,30.774,108800.0
2011-11-09 12:55:00,34.41,34.52,34.41,34.52,27200.0,30.765,30.8634,30.765,30.8634,27200.0
2011-11-09 13:00:00,34.52,34.53,34.48,34.49,23600.0,30.8634,30.8723,30.8276,30.8366,23600.0
2011-11-09 13:05:00,34.49,34.61,34.49,34.53,50600.0,30.8366,30.9438,30.8366,30.8723,50600.0
2011-11-09 13:10:00,34.53,34.54,34.41,34.44,48200.0,30.8723,30.8813,30.765,30.7919,48200.0
2011-11-09 13:15:00,34.43,34.43,34.31,34.32,37600.0,30.7829,30.7829,30.6756,30.6846,37600.0
2011-11-09 13:20:00,34.33,34.37,34.32,34.35,49800.0,30.6935,30.7293,30.6846,30.7114,49800.0
2011-11-09 13:25:00,34.35,34.4,34.34,34.38,34000.0,30.7114,30.7561,30.7024,30.7382,34000.0
2011-11-09 13:30:00,34.38,34.41,34.34,34.35,49600.0,30.7382,30.765,30.7024,30.7114,49600.0
2011-11-09 13:35:00,34.37,34.38,34.33,34.33,19400.0,30.7293,30.7382,30.6935,30.6935,19400.0
2011-11-09 13:40:00,34.32,34.37,34.27,34.35,31000.0,30.6846,30.7293,30.6399,30.7114,31000.0
2011-11-09 13:45:00,34.35,34.35,34.27,34.27,32200.0,30.7114,30.7114,30.6399,30.6399,32200.0
2011-11-09 13:50:00,34.27,34.27,34.12,34.12,47600.0,30.6399,30.6399,30.5057,30.5057,47600.0
2011-11-09 13:55:00,34.13,34.19,34.08,34.16,106800.0,30.5147,30.5683,30.47,30.5415,106800.0
2011-11-09 14:00:00,34.16,34.19,34.13,34.13,81000.0,30.5415,30.5683,30.5147,30.5147,81000.0
2011-11-09 14:05:00,34.13,34.15,33.95,33.99,100800.0,30.5147,30.5326,30.3538,30.3895,100800.0
2011-11-09 14:10:00,34.0,34.05,33.94,34.04,44800.0,30.3985,30.4432,30.3448,30.4342,44800.0
2011-11-09 14:15:00,34.05,34.06,33.97,34.02,46600.0,30.4432,30.4521,30.3716,30.4163,46600.0
2011-11-09 14:20:00,34.01,34.06,33.91,33.91,89800.0,30.4074,30.4521,30.318,30.318,89800.0
2011-11-09 14:25:00,33.92,33.99,33.83,33.96,97400.0,30.3269,30.3895,30.2465,30.3627,97400.0
2011-11-09 14:30:00,33.93,33.99,33.89,33.98,70200.0,30.3359,30.3895,30.3001,30.3806,70200.0
2011-11-09 14:35:00,33.98,34.01,33.91,33.91,38000.0,30.3806,30.4074,30.318,30.318,38000.0
2011-11-09 14:40:00,33.9,34.0,33.83,34.0,76600.0,30.3091,30.3985,30.2465,30.3985,76600.0
2011-11-09 14:45:00,34.0,34.04,33.96,34.02,35800.0,30.3985,30.4342,30.3627,30.4163,35800.0
2011-11-09 14:50:00,34.0,34.05,33.96,34.02,41600.0,30.3985,30.4432,30.3627,30.4163,41600.0
2011-11-09 14:55:00,34.02,34.07,33.99,33.99,67000.0,30.4163,30.461,30.3895,30.3895,67000.0
2011-11-09 15:00:00,33.99,34.06,33.98,34.02,61600.0,30.3895,30.4521,30.3806,30.4163,61600.0
2011-11-09 15:05:00,34.02,34.13,34.02,34.07,79000.0,30.4163,30.5147,30.4163,30.461,79000.0
2011-11-09 15:10:00,34.08,34.1,34.04,34.05,54600.0,30.47,30.4879,30.4342,30.4432,54600.0
2011-11-09 15:15:00,34.05,34.1,34.01,34.08,45800.0,30.4432,30.4879,30.4074,30.47,45800.0
2011-11-09 15:20:00,34.08,34.16,34.07,34.1,124000.0,30.47,30.5415,30.461,30.4879,124000.0
2011-11-09 15:25:00,34.1,34.1,34.0,34.02,73800.0,30.4879,30.4879,30.3985,30.4163,73800.0
2011-11-09 15:30:00,34.02,34.04,33.92,33.92,165400.0,30.4163,30.4342,30.3269,30.3269,165400.0
2011-11-09 15:35:00,33.93,33.97,33.87,33.87,117000.0,30.3359,30.3716,30.2822,30.2822,117000.0
2011-11-09 15:40:00,33.88,33.92,33.79,33.79,187600.0,30.2912,30.3269,30.2107,30.2107,187600.0
2011-11-09 15:45:00,33.8,33.93,33.8,33.85,175400.0,30.2196,30.3359,30.2196,30.2643,175400.0
2011-11-09 15:50:00,33.84,33.9,33.8,33.84,312400.0,30.2554,30.3091,30.2196,30.2554,312400.0
2011-11-09 15:55:00,33.85,33.85,33.77,33.8,679600.0,30.2643,30.2643,30.1928,30.2196,679600.0
2011-11-10 09:30:00,34.0,34.21,33.99,34.19,325000.0,30.3985,30.5862,30.3895,30.5683,325000.0
2011-11-10 09:35:00,34.16,34.3,34.12,34.24,95400.0,30.5415,30.6667,30.5057,30.613,95400.0
2011-11-10 09:40:00,34.24,34.32,34.23,34.31,131800.0,30.613,30.6846,30.6041,30.6756,131800.0
2011-11-10 09:45:00,34.31,34.35,34.09,34.13,78600.0,30.6756,30.7114,30.4789,30.5147,78600.0
2011-11-10 09:50:00,34.1,34.13,34.05,34.07,45800.0,30.4879,30.5147,30.4432,30.461,45800.0
2011-11-10 09:55:00,34.07,34.07,33.79,33.8,115600.0,30.461,30.461,30.2107,30.2196,115600.0
2011-11-10 10:00:00,33.83,33.85,33.66,33.69,310800.0,30.2465,30.2643,30.0945,30.1213,310800.0
2011-11-10 10:05:00,33.7,33.74,33.65,33.67,210200.0,30.1302,30.166,30.0855,30.1034,210200.0
2011-11-10 10:10:00,33.67,33.74,33.65,33.74,103400.0,30.1034,30.166,30.0855,30.166,103400.0
2011-11-10 10:15:00,33.73,33.73,33.6,33.62,192000.0,30.1571,30.1571,30.0408,30.0587,192000.0
2011-11-10 10:20:00,33.62,33.63,33.52,33.55,96800.0,30.0587,30.0677,29.9693,29.9961,96800.0
2011-11-10 10:25:00,33.54,33.61,33.49,33.49,149800.0,29.9872,30.0498,29.9425,29.9425,149800.0
2011-11-10 10:30:00,33.49,33.5,33.28,33.28,252000.0,29.9425,29.9514,29.7547,29.7547,252000.0
2011-11-10 10:35:00,33.3,33.44,33.29,33.4,71400.0,29.7726,29.8978,29.7637,29.862,71400.0
2011-11-10 10:40:00,33.41,33.49,33.38,33.4,48800.0,29.871,29.9425,29.8441,29.862,48800.0
2011-11-10 10:45:00,33.4,33.44,33.27,33.27,53400.0,29.862,29.8978,29.7458,29.7458,53400.0
2011-11-10 10:50:00,33.29,33.38,33.29,33.37,53400.0,29.7637,29.8441,29.7637,29.8352,53400.0
2011-11-10 10:55:00,33.37,33.51,33.37,33.51,72000.0,29.8352,29.9604,29.8352,29.9604,72000.0
2011-11-10 11:00:00,33.51,33.74,33.48,33.71,67800.0,29.9604,30.166,29.9335,30.1392,67800.0
2011-11-10 11:05:00,33.7,33.7,33.49,33.49,167000.0,30.1302,30.1302,29.9425,29.9425,167000.0
2011-11-10 11:10:00,33.5,33.57,33.46,33.52,58000.0,29.9514,30.014,29.9157,29.9693,58000.0
2011-11-10 11:15:00,33.51,33.55,33.42,33.42,121600.0,29.9604,29.9961,29.8799,29.8799,121600.0
2011-11-10 11:20:00,33.42,33.42,33.33,33.38,87600.0,29.8799,29.8799,29.7994,29.8441,87600.0
2011-11-10 11:25:00,33.38,33.44,33.34,33.38,60400.0,29.8441,29.8978,29.8084,29.8441,60400.0
2011-11-10 11:30:00,33.38,33.52,33.37,33.52,25400.0,29.8441,29.9693,29.8352,29.9693,25400.0
2011-11-10 11:35:00,33.51,33.56,33.41,33.44,67400.0,29.9604,30.0051,29.871,29.8978,67400.0
2011-11-10 11:40:00,33.42,33.61,33.41,33.6,156000.0,29.8799,30.0498,29.871,30.0408,156000.0
2011-11-10 11:45:00,33.62,33.72,33.59,33.68,66600.0,30.0587,30.1481,30.0319,30.1124,66600.0
2011-11-10 11:50:00,33.66,33.69,33.61,33.63,47000.0,30.0945,30.1213,30.0498,30.0677,47000.0
2011-11-10 11:55:00,33.62,33.67,33.59,33.61,92400.0,30.0587,30.1034,30.0319,30.0498,92400.0
2011-11-10 12:00:00,33.61,33.71,33.6,33.63,93600.0,30.0498,30.1392,30.0408,30.0677,93600.0
2011-11-10 12:05:00,33.63,33.69,33.63,33.66,48800.0,30.0677,30.1213,30.0677,30.0945,48800.0
2011-11-10 12:10:00,33.67,33.71,33.6,33.62,69000.0,30.1034,30.1392,30.0408,30.0587,69000.0
2011-11-10 12:15:00,33.61,33.7,33.6,33.7,23200.0,30.0498,30.1302,30.0408,30.1302,23200.0
2011-11-10 12:20:00,33.71,33.73,33.68,33.73,18800.0,30.1392,30.1571,30.1124,30.1571,18800.0
2011-11-10 12:25:00,33.73,33.74,33.65,33.66,25200.0,30.1571,30.166,30.0855,30.0945,25200.0
2011-11-10 12:30:00,33.66,33.68,33.6,33.6,21000.0,30.0945,30.1124,30.0408,30.0408,21000.0
2011-11-10 12:35:00,33.6,33.6,33.55,33.58,42400.0,30.0408,30.0408,29.9961,30.0229,42400.0
2011-11-10 12:40:00,33.57,33.6,33.56,33.56,41000.0,30.014,30.0408,30.0051,30.0051,41000.0
2011-11-10 12:45:00,33.57,33.69,33.56,33.67,30400.0,30.014,30.1213,30.0051,30.1034,30400.0
2011-11-10 12:50:00,33.67,33.73,33.66,33.72,67200.0,30.1034,30.1571,30.0945,30.1481,67200.0
2011-11-10 12:55:00,33.72,33.73,33.67,33.68,68400.0,30.1481,30.1571,30.1034,30.1124,68400.0
2011-11-10 13:00:00,33.69,33.73,33.66,33.72,44800.0,30.1213,30.1571,30.0945,30.1481,44800.0
2011-11-10 13:05:00,33.73,33.73,33.67,33.71,26200.0,30.1571,30.1571,30.1034,30.1392,26200.0
2011-11-10 13:10:00,33.69,33.81,33.69,33.8,121400.0,30.1213,30.2286,30.1213,30.2196,121400.0
2011-11-10 13:15:00,33.81,33.95,33.81,33.95,65800.0,30.2286,30.3538,30.2286,30.3538,65800.0
2011-11-10 13:20:00,33.93,33.96,33.88,33.9,37400.0,30.3359,30.3627,30.2912,30.3091,37400.0
2011-11-10 13:25:00,33.9,33.9,33.77,33.77,29200.0,30.3091,30.3091,30.1928,30.1928,29200.0
2011-11-10 13:30:00,33.77,33.86,33.77,33.84,25400.0,30.1928,30.2733,30.1928,30.2554,25400.0
2011-11-10 13:35:00,33.84,33.85,33.76,33.77,27800.0,30.2554,30.2643,30.1839,30.1928,27800.0
2011-11-10 13:40:00,33.78,33.86,33.76,33.76,28000.0,30.2018,30.2733,30.1839,30.1839,28000.0
2011-11-10 13:45:00,33.76,33.77,33.7,33.71,20200.0,30.1839,30.1928,30.1302,30.1392,20200.0
2011-11-10 13:50:00,33.68,33.77,33.68,33.7,39800.0,30.1124,30.1928,30.1124,30.1302,39800.0
2011-11-10 13:55:00,33.7,33.84,33.7,33.8,21400.0,30.1302,30.2554,30.1302,30.2196,21400.0
2011-11-10 14:00:00,33.81,33.84,33.69,33.69,86400.0,30.2286,30.2554,30.1213,30.1213,86400.0
2011-11-10 14:05:00,33.69,33.74,33.63,33.69,31400.0,30.1213,30.166,30.0677,30.1213,31400.0
2011-11-10 14:10:00,33.69,33.71,33.65,33.68,43200.0,30.1213,30.1392,30.0855,30.1124,43200.0
2011-11-10 14:15:00,33.67,33.74,33.65,33.7,27400.0,30.1034,30.166,30.0855,30.1302,27400.0
2011-11-10 14:20:00,33.68,33.7,33.62,33.7,64200.0,30.1124,30.1302,30.0587,30.1302,64200.0
2011-11-10 14:25:00,33.69,33.69,33.6,33.62,35000.0,30.1213,30.1213,30.0408,30.0587,35000.0
2011-11-10 14:30:00,33.61,33.69,33.57,33.67,29600.0,30.0498,30.1213,30.014,30.1034,29600.0
2011-11-10 14:35:00,33.66,33.66,33.59,33.61,58400.0,30.0945,30.0945,30.0319,30.0498,58400.0
2011-11-10 14:40:00,33.6,33.67,33.57,33.63,65600.0,30.0408,30.1034,30.014,30.0677,65600.0
2011-11-10 14:45:00,33.63,33.63,33.53,33.56,90800.0,30.0677,30.0677,29.9782,30.0051,90800.0
2011-11-10 14:50:00,33.56,33.6,33.49,33.51,61600.0,30.0051,30.0408,29.9425,29.9604,61600.0
2011-11-10 14:55:00,33.51,33.52,33.4,33.41,56200.0,29.9604,29.9693,29.862,29.871,56200.0
2011-11-10 15:00:00,33.42,33.53,33.38,33.53,63400.0,29.8799,29.9782,29.8441,29.9782,63400.0
2011-11-10 15:05:00,33.53,33.6,33.49,33.52,56400.0,29.9782,30.0408,29.9425,29.9693,56400.0
2011-11-10 15:10:00,33.54,33.61,33.53,33.58,46400.0,29.9872,30.0498,29.9782,30.0229,46400.0
2011-11-10 15:15:00,33.57,33.63,33.54,33.56,37800.0,30.014,30.0677,29.9872,30.0051,37800.0
2011-11-10 15:20:00,33.57,33.62,33.5,33.57,47200.0,30.014,30.0587,29.9514,30.014,47200.0
2011-11-10 15:25:00,33.57,33.71,33.57,33.68,113600.0,30.014,30.1392,30.014,30.1124,113600.0
2011-11-10 15:30:00,33.66,33.69,33.59,33.63,103400.0,30.0945,30.1213,30.0319,30.0677,103400.0
2011-11-10 15:35:00,33.63,33.68,33.57,33.67,114800.0,30.0677,30.1124,30.014,30.1034,114800.0
2011-11-10 15:40:00,33.67,33.7,33.6,33.66,102400.0,30.1034,30.1302,30.0408,30.0945,102400.0
2011-11-10 15:45:00,33.65,33.73,33.65,33.69,80800.0,30.0855,30.1571,30.0855,30.1213,80800.0
2011-11-10 15:50:00,33.7,33.81,33.67,33.77,180800.0,30.1302,30.2286,30.1034,30.1928,180800.0
2011-11-10 15:55:00,33.75,33.77,33.63,33.66,259400.0,30.1749,30.1928,30.0677,30.0945,259400.0
2011-11-11 09:30:00,34.02,34.27,34.02,34.19,104800.0,30.4163,30.6399,30.4163,30.5683,104800.0
2011-11-11 09:35:00,34.17,34.19,34.04,34.16,77400.0,30.5505,30.5683,30.4342,30.5415,77400.0
2011-11-11 09:40:00,34.18,34.32,34.12,34.19,103000.0,30.5594,30.6846,30.5057,30.5683,103000.0
2011-11-11 09:45:00,34.19,34.2,34.09,34.1,106600.0,30.5683,30.5773,30.4789,30.4879,106600.0
2011-11-11 09:50:00,34.1,34.18,34.09,34.14,29200.0,30.4879,30.5594,30.4789,30.5236,29200.0
2011-11-11 09:55:00,34.14,34.19,34.06,34.09,57800.0,30.5236,30.5683,30.4521,30.4789,57800.0
2011-11-11 10:00:00,34.12,34.22,34.06,34.22,233200.0,30.5057,30.5952,30.4521,30.5952,233200.0
2011-11-11 10:05:00,34.21,34.23,34.18,34.21,21400.0,30.5862,30.6041,30.5594,30.5862,21400.0
2011-11-11 10:10:00,34.21,34.25,34.16,34.17,34400.0,30.5862,30.622,30.5415,30.5505,34400.0
2011-11-11 10:15:00,34.18,34.23,34.15,34.2,41400.0,30.5594,30.6041,30.5326,30.5773,41400.0
2011-11-11 10:20:00,34.22,34.3,34.18,34.3,26200.0,30.5952,30.6667,30.5594,30.6667,26200.0
2011-11-11 10:25:00,34.31,34.37,34.28,34.31,42000.0,30.6756,30.7293,30.6488,30.6756,42000.0
2011-11-11 10:30:00,34.31,34.44,34.31,34.43,57400.0,30.6756,30.7919,30.6756,30.7829,57400.0
2011-11-11 10:35:00,34.44,34.48,34.4,34.43,12400.0,30.7919,30.8276,30.7561,30.7829,12400.0
2011-11-11 10:40:00,34.42,34.5,34.41,34.5,36800.0,30.774,30.8455,30.765,30.8455,36800.0
2011-11-11 10:45:00,34.49,34.51,34.4,34.46,55200.0,30.8366,30.8544,30.7561,30.8097,55200.0
2011-11-11 10:50:00,34.47,34.48,34.43,34.46,19600.0,30.8187,30.8276,30.7829,30.8097,19600.0
2011-11-11 10:55:00,34.46,34.5,34.45,34.45,30800.0,30.8097,30.8455,30.8008,30.8008,30800.0
2011-11-11 11:00:00,34.43,34.45,34.4,34.43,24600.0,30.7829,30.8008,30.7561,30.7829,24600.0
2011-11-11 11:05:00,34.45,34.46,34.4,34.45,17600.0,30.8008,30.8097,30.7561,30.8008,17600.0
2011-11-11 11:10:00,34.45,34.45,34.39,34.41,49200.0,30.8008,30.8008,30.7471,30.765,49200.0
2011-11-11 11:15:00,34.42,34.47,34.4,34.42,84600.0,30.774,30.8187,30.7561,30.774,84600.0
2011-11-11 11:20:00,34.42,34.44,34.4,34.43,19200.0,30.774,30.7919,30.7561,30.7829,19200.0
2011-11-11 11:25:00,34.42,34.44,34.4,34.42,22600.0,30.774,30.7919,30.7561,30.774,22600.0
2011-11-11 11:30:00,34.43,34.44,34.38,34.43,22200.0,30.7829,30.7919,30.7382,30.7829,22200.0
2011-11-11 11:35:00,34.42,34.42,34.4,34.42,17000.0,30.774,30.774,30.7561,30.774,17000.0
2011-11-11 11:40:00,34.43,34.45,34.4,34.45,23200.0,30.7829,30.8008,30.7561,30.8008,23200.0
2011-11-11 11:45:00,34.45,34.47,34.42,34.45,107000.0,30.8008,30.8187,30.774,30.8008,107000.0
2011-11-11 11:50:00,34.45,34.46,34.41,34.43,26400.0,30.8008,30.8097,30.765,30.7829,26400.0
2011-11-11 11:55:00,34.43,34.45,34.41,34.43,15400.0,30.7829,30.8008,30.765,30.7829,15400.0
2011-11-11 12:00:00,34.44,34.45,34.41,34.43,48200.0,30.7919,30.8008,30.765,30.7829,48200.0
2011-11-11 12:05:00,34.42,34.45,34.42,34.44,18400.0,30.774,30.8008,30.774,30.7919,18400.0
2011-11-11 12:10:00,34.45,34.45,34.41,34.43,38600.0,30.8008,30.8008,30.765,30.7829,38600.0
2011-11-11 12:15:00,34.43,34.44,34.4,34.4,19000.0,30.7829,30.7919,30.7561,30.7561,19000.0
2011-11-11 12:20:00,34.43,34.44,34.41,34.44,30000.0,30.7829,30.7919,30.765,30.7919,30000.0
2011-11-11 12:25:00,34.42,34.44,34.39,34.43,12400.0,30.774,30.7919,30.7471,30.7829,12400.0
2011-11-11 12:30:00,34.43,34.43,34.4,34.43,10000.0,30.7829,30.7829,30.7561,30.7829,10000.0
2011-11-11 12:35:00,34.42,34.43,34.4,34.41,11600.0,30.774,30.7829,30.7561,30.765,11600.0
2011-11-11 12:40:00,34.42,34.44,34.4,34.43,35000.0,30.774,30.7919,30.7561,30.7829,35000.0
2011-11-11 12:45:00,34.43,34.46,34.41,34.43,21600.0,30.7829,30.8097,30.765,30.7829,21600.0
2011-11-11 12:50:00,34.43,34.43,34.41,34.43,20200.0,30.7829,30.7829,30.765,30.7829,20200.0
2011-11-11 12:55:00,34.43,34.44,34.42,34.44,22200.0,30.7829,30.7919,30.774,30.7919,22200.0
2011-11-11 13:00:00,34.44,34.45,34.42,34.44,51400.0,30.7919,30.8008,30.774,30.7919,51400.0
2011-11-11 13:05:00,34.44,34.45,34.42,34.44,59800.0,30.7919,30.8008,30.774,30.7919,59800.0
2011-11-11 13:10:00,34.43,34.46,34.43,34.44,29600.0,30.7829,30.8097,30.7829,30.7919,29600.0
2011-11-11 13:15:00,34.44,34.46,34.43,34.44,35200.0,30.7919,30.8097,30.7829,30.7919,35200.0
2011-11-11 13:20:00,34.45,34.46,34.44,34.46,15400.0,30.8008,30.8097,30.7919,30.8097,15400.0
2011-11-11 13:25:00,34.45,34.45,34.42,34.43,29000.0,30.8008,30.8008,30.774,30.7829,29000.0
2011-11-11 13:30:00,34.43,34.46,34.42,34.45,17000.0,30.7829,30.8097,30.774,30.8008,17000.0
2011-11-11 13:35:00,34.46,34.49,34.45,34.49,43200.0,30.8097,30.8366,30.8008,30.8366,43200.0
2011-11-11 13:40:00,34.49,34.54,34.49,34.52,61800.0,30.8366,30.8813,30.8366,30.8634,61800.0
2011-11-11 13:45:00,34.52,34.55,34.48,34.49,49800.0,30.8634,30.8902,30.8276,30.8366,49800.0
2011-11-11 13:50:00,34.48,34.51,34.44,34.44,46800.0,30.8276,30.8544,30.7919,30.7919,46800.0
2011-11-11 13:55:00,34.44,34.47,34.44,34.46,20800.0,30.7919,30.8187,30.7919,30.8097,20800.0
2011-11-11 14:00:00,34.46,34.48,34.45,34.45,29000.0,30.8097,30.8276,30.8008,30.8008,29000.0
2011-11-11 14:05:00,34.45,34.47,34.45,34.45,37000.0,30.8008,30.8187,30.8008,30.8008,37000.0
2011-11-11 14:10:00,34.45,34.49,34.44,34.47,54400.0,30.8008,30.8366,30.7919,30.8187,54400.0
2011-11-11 14:15:00,34.46,34.5,34.45,34.49,22400.0,30.8097,30.8455,30.8008,30.8366,22400.0
2011-11-11 14:20:00,34.49,34.49,34.45,34.47,24600.0,30.8366,30.8366,30.8008,30.8187,24600.0
2011-11-11 14:25:00,34.47,34.5,34.46,34.5,16400.0,30.8187,30.8455,30.8097,30.8455,16400.0
2011-11-11 14:30:00,34.49,34.51,34.44,34.45,115400.0,30.8366,30.8544,30.7919,30.8008,115400.0
2011-11-11 14:35:00,34.45,34.46,34.44,34.45,69200.0,30.8008,30.8097,30.7919,30.8008,69200.0
2011-11-11 14:40:00,34.45,34.46,34.43,34.44,30800.0,30.8008,30.8097,30.7829,30.7919,30800.0
2011-11-11 14:45:00,34.44,34.45,34.42,34.44,75000.0,30.7919,30.8008,30.774,30.7919,75000.0
2011-11-11 14:50:00,34.44,34.44,34.42,34.43,39400.0,30.7919,30.7919,30.774,30.7829,39400.0
2011-11-11 14:55:00,34.42,34.44,34.39,34.44,75400.0,30.774,30.7919,30.7471,30.7919,75400.0
2011-11-11 15:00:00,34.43,34.46,34.42,34.45,29600.0,30.7829,30.8097,30.774,30.8008,29600.0
2011-11-11 15:05:00,34.45,34.46,34.39,34.42,78400.0,30.8008,30.8097,30.7471,30.774,78400.0
2011-11-11 15:10:00,34.41,34.43,34.39,34.41,38600.0,30.765,30.7829,30.7471,30.765,38600.0
2011-11-11 15:15:00,34.41,34.46,34.39,34.45,58800.0,30.765,30.8097,30.7471,30.8008,58800.0
2011-11-11 15:20:00,34.44,34.44,34.38,34.38,47400.0,30.7919,30.7919,30.7382,30.7382,47400.0
2011-11-11 15:25:00,34.38,34.43,34.38,34.43,44200.0,30.7382,30.7829,30.7382,30.7829,44200.0
2011-11-11 15:30:00,34.43,34.45,34.39,34.4,70600.0,30.7829,30.8008,30.7471,30.7561,70600.0
2011-11-11 15:35:00,34.4,34.4,34.35,34.35,65600.0,30.7561,30.7561,30.7114,30.7114,65600.0
2011-11-11 15:40:00,34.35,34.38,34.3,34.38,129000.0,30.7114,30.7382,30.6667,30.7382,129000.0
2011-11-11 15:45:00,34.38,34.4,34.35,34.39,91400.0,30.7382,30.7561,30.7114,30.7471,91400.0
2011-11-11 15:50:00,34.4,34.43,34.39,34.41,129400.0,30.7561,30.7829,30.7471,30.765,129400.0
2011-11-11 15:55:00,34.41,34.46,34.4,34.41,309200.0,30.765,30.8097,30.7561,30.765,309200.0
2011-11-14 09:30:00,34.4,34.45,34.21,34.3,45400.0,30.7561,30.8008,30.5862,30.6667,45400.0
2011-11-14 09:35:00,34.31,34.35,34.22,34.29,36800.0,30.6756,30.7114,30.5952,30.6577,36800.0
2011-11-14 09:40:00,34.31,34.4,34.28,34.28,39800.0,30.6756,30.7561,30.6488,30.6488,39800.0
2011-11-14 09:45:00,34.28,34.3,34.2,34.21,96800.0,30.6488,30.6667,30.5773,30.5862,96800.0
2011-11-14 09:50:00,34.21,34.24,34.11,34.18,50800.0,30.5862,30.613,30.4968,30.5594,50800.0
2011-11-14 09:55:00,34.17,34.23,34.13,34.18,24800.0,30.5505,30.6041,30.5147,30.5594,24800.0
2011-11-14 10:00:00,34.2,34.3,34.15,34.26,40400.0,30.5773,30.6667,30.5326,30.6309,40400.0
2011-11-14 10:05:00,34.23,34.3,34.23,34.3,19000.0,30.6041,30.6667,30.6041,30.6667,19000.0
2011-11-14 10:10:00,34.29,34.38,34.29,34.34,41600.0,30.6577,30.7382,30.6577,30.7024,41600.0
2011-11-14 10:15:00,34.35,34.38,34.25,34.27,49400.0,30.7114,30.7382,30.622,30.6399,49400.0
2011-11-14 10:20:00,34.27,34.34,34.27,34.29,25400.0,30.6399,30.7024,30.6399,30.6577,25400.0
2011-11-14 10:25:00,34.28,34.34,34.25,34.27,25000.0,30.6488,30.7024,30.622,30.6399,25000.0
2011-11-14 10:30:00,34.29,34.3,34.13,34.19,20400.0,30.6577,30.6667,30.5147,30.5683,20400.0
2011-11-14 10:35:00,34.18,34.27,34.15,34.24,45800.0,30.5594,30.6399,30.5326,30.613,45800.0
2011-11-14 10:40:00,34.23,34.23,34.09,34.1,31200.0,30.6041,30.6041,30.4789,30.4879,31200.0
2011-11-14 10:45:00,34.1,34.1,34.01,34.07,19200.0,30.4879,30.4879,30.4074,30.461,19200.0
2011-11-14 10:50:00,34.1,34.1,34.01,34.08,38800.0,30.4879,30.4879,30.4074,30.47,38800.0
2011-11-14 10:55:00,34.09,34.11,34.03,34.04,27400.0,30.4789,30.4968,30.4253,30.4342,27400.0
2011-11-14 11:00:00,34.05,34.08,34.01,34.05,53400.0,30.4432,30.47,30.4074,30.4432,53400.0
2011-11-14 11:05:00,34.08,34.11,34.06,34.09,41000.0,30.47,30.4968,30.4521,30.4789,41000.0
2011-11-14 11:10:00,34.09,34.09,33.98,33.98,34600.0,30.4789,30.4789,30.3806,30.3806,34600.0
2011-11-14 11:15:00,33.98,34.0,33.96,33.98,18200.0,30.3806,30.3985,30.3627,30.3806,18200.0
2011-11-14 11:20:00,33.98,34.02,33.94,34.02,15000.0,30.3806,30.4163,30.3448,30.4163,15000.0
2011-11-14 11:25:00,34.03,34.05,33.98,34.01,15800.0,30.4253,30.4432,30.3806,30.4074,15800.0
2011-11-14 11:30:00,34.02,34.13,34.01,34.1,59000.0,30.4163,30.5147,30.4074,30.4879,59000.0
2011-11-14 11:35:00,34.1,34.12,34.08,34.1,24000.0,30.4879,30.5057,30.47,30.4879,24000.0
2011-11-14 11:40:00,34.1,34.12,34.06,34.09,268200.0,30.4879,30.5057,30.4521,30.4789,268200.0
2011-11-14 11:45:00,34.08,34.1,34.07,34.08,22400.0,30.47,30.4879,30.461,30.47,22400.0
2011-11-14 11:50:00,34.08,34.12,33.97,33.99,32600.0,30.47,30.5057,30.3716,30.3895,32600.0
2011-11-14 11:55:00,33.98,33.98,33.93,33.95,13800.0,30.3806,30.3806,30.3359,30.3538,13800.0
2011-11-14 12:00:00,33.95,33.96,33.91,33.91,19000.0,30.3538,30.3627,30.318,30.318,19000.0
2011-11-14 12:05:00,33.91,34.01,33.87,34.01,26400.0,30.318,30.4074,30.2822,30.4074,26400.0
2011-11-14 12:10:00,34.01,34.02,33.96,33.96,34600.0,30.4074,30.4163,30.3627,30.3627,34600.0
2011-11-14 12:15:00,33.94,33.96,33.9,33.9,17600.0,30.3448,30.3627,30.3091,30.3091,17600.0
2011-11-14 12:20:00,33.9,33.93,33.84,33.85,23000.0,30.3091,30.3359,30.2554,30.2643,23000.0
2011-11-14 12:25:00,33.84,33.91,33.84,33.89,18200.0,30.2554,30.318,30.2554,30.3001,18200.0
2011-11-14 12:30:00,33.88,33.92,33.88,33.9,26200.0,30.2912,30.3269,30.2912,30.3091,26200.0
2011-11-14 12:35:00,33.9,33.95,33.88,33.94,32400.0,30.3091,30.3538,30.2912,30.3448,32400.0
2011-11-14 12:40:00,33.93,33.95,33.92,33.95,9400.0,30.3359,30.3538,30.3269,30.3538,9400.0
2011-11-14 12:45:00,33.93,33.96,33.93,33.95,7800.0,30.3359,30.3627,30.3359,30.3538,7800.0
2011-11-14 12:50:00,33.97,34.0,33.96,34.0,11200.0,30.3716,30.3985,30.3627,30.3985,11200.0
2011-11-14 12:55:00,33.99,34.03,33.97,34.02,19800.0,30.3895,30.4253,30.3716,30.4163,19800.0
2011-11-14 13:00:00,34.01,34.03,33.98,34.02,32400.0,30.4074,30.4253,30.3806,30.4163,32400.0
2011-11-14 13:05:00,34.02,34.05,33.99,34.01,27000.0,30.4163,30.4432,30.3895,30.4074,27000.0
2011-11-14 13:10:00,34.0,34.01,33.94,33.99,6600.0,30.3985,30.4074,30.3448,30.3895,6600.0
2011-11-14 13:15:00,34.0,34.02,33.94,33.95,7800.0,30.3985,30.4163,30.3448,30.3538,7800.0
2011-11-14 13:20:00,33.95,33.95,33.91,33.93,11800.0,30.3538,30.3538,30.318,30.3359,11800.0
2011-11-14 13:25:00,33.92,34.08,33.92,34.05,62800.0,30.3269,30.47,30.3269,30.4432,62800.0
2011-11-14 13:30:00,34.05,34.11,34.05,34.08,58600.0,30.4432,30.4968,30.4432,30.47,58600.0
2011-11-14 13:35:00,34.07,34.16,34.05,34.12,21400.0,30.461,30.5415,30.4432,30.5057,21400.0
2011-11-14 13:40:00,34.13,34.16,34.13,34.15,28800.0,30.5147,30.5415,30.5147,30.5326,28800.0
2011-11-14 13:45:00,34.15,34.17,34.1,34.13,25800.0,30.5326,30.5505,30.4879,30.5147,25800.0
2011-11-14 13:50:00,34.12,34.12,34.07,34.07,46200.0,30.5057,30.5057,30.461,30.461,46200.0
2011-11-14 13:55:00,34.08,34.09,34.02,34.07,17400.0,30.47,30.4789,30.4163,30.461,17400.0
2011-11-14 14:00:00,34.07,34.07,34.04,34.04,45200.0,30.461,30.461,30.4342,30.4342,45200.0
2011-11-14 14:05:00,34.06,34.06,34.02,34.02,6200.0,30.4521,30.4521,30.4163,30.4163,6200.0
2011-11-14 14:10:00,34.02,34.05,34.01,34.02,8800.0,30.4163,30.4432,30.4074,30.4163,8800.0
2011-11-14 14:15:00,34.02,34.05,33.99,33.99,12400.0,30.4163,30.4432,30.3895,30.3895,12400.0
2011-11-14 14:20:00,33.98,34.0,33.96,33.96,12200.0,30.3806,30.3985,30.3627,30.3627,12200.0
2011-11-14 14:25:00,33.95,33.96,33.9,33.91,34600.0,30.3538,30.3627,30.3091,30.318,34600.0
2011-11-14 14:30:00,33.92,33.93,33.88,33.9,28200.0,30.3269,30.3359,30.2912,30.3091,28200.0
2011-11-14 14:35:00,33.89,33.9,33.87,33.88,15200.0,30.3001,30.3091,30.2822,30.2912,15200.0
2011-11-14 14:40:00,33.9,33.91,33.86,33.88,18200.0,30.3091,30.318,30.2733,30.2912,18200.0
2011-11-14 14:45:00,33.89,33.92,33.85,33.85,26200.0,30.3001,30.3269,30.2643,30.2643,26200.0
2011-11-14 14:50:00,33.85,33.85,33.82,33.85,31200.0,30.2643,30.2643,30.2375,30.2643,31200.0
2011-11-14 14:55:00,33.84,33.85,33.76,33.79,44200.0,30.2554,30.2643,30.1839,30.2107,44200.0
2011-11-14 15:00:00,33.77,33.85,33.76,33.81,58600.0,30.1928,30.2643,30.1839,30.2286,58600.0
2011-11-14 15:05:00,33.81,33.85,33.78,33.79,64600.0,30.2286,30.2643,30.2018,30.2107,64600.0
2011-11-14 15:10:00,33.79,33.84,33.79,33.79,32600.0,30.2107,30.2554,30.2107,30.2107,32600.0
2011-11-14 15:15:00,33.79,33.83,33.76,33.8,34600.0,30.2107,30.2465,30.1839,30.2196,34600.0
2011-11-14 15:20:00,33.79,33.83,33.77,33.82,49600.0,30.2107,30.2465,30.1928,30.2375,49600.0
2011-11-14 15:25:00,33.83,33.84,33.79,33.8,74800.0,30.2465,30.2554,30.2107,30.2196,74800.0
2011-11-14 15:30:00,33.8,33.84,33.77,33.8,119400.0,30.2196,30.2554,30.1928,30.2196,119400.0
2011-11-14 15:35:00,33.8,33.81,33.75,33.79,102000.0,30.2196,30.2286,30.1749,30.2107,102000.0
2011-11-14 15:40:00,33.79,33.83,33.79,33.8,123200.0,30.2107,30.2465,30.2107,30.2196,123200.0
2011-11-14 15:45:00,33.8,33.82,33.77,33.81,104000.0,30.2196,30.2375,30.1928,30.2286,104000.0
2011-11-14 15:50:00,33.81,33.83,33.79,33.8,107600.0,30.2286,30.2465,30.2107,30.2196,107600.0
2011-11-14 15:55:00,33.8,33.8,33.76,33.8,155400.0,30.2196,30.2196,30.1839,30.2196,155400.0
2011-11-15 09:30:00,33.75,33.87,33.67,33.73,37200.0,30.1749,30.2822,30.1034,30.1571,37200.0
2011-11-15 09:35:00,33.72,33.88,33.7,33.83,66400.0,30.1481,30.2912,30.1302,30.2465,66400.0
2011-11-15 09:40:00,33.83,33.9,33.82,33.85,126600.0,30.2465,30.3091,30.2375,30.2643,126600.0
2011-11-15 09:45:00,33.87,34.1,33.87,33.99,58800.0,30.2822,30.4879,30.2822,30.3895,58800.0
2011-11-15 09:50:00,33.99,34.08,33.99,34.04,67000.0,30.3895,30.47,30.3895,30.4342,67000.0
2011-11-15 09:55:00,34.06,34.13,34.06,34.09,78400.0,30.4521,30.5147,30.4521,30.4789,78400.0
2011-11-15 10:00:00,34.09,34.13,34.04,34.06,97200.0,30.4789,30.5147,30.4342,30.4521,97200.0
2011-11-15 10:05:00,34.05,34.1,34.02,34.05,61600.0,30.4432,30.4879,30.4163,30.4432,61600.0
2011-11-15 10:10:00,34.04,34.06,33.92,33.95,99600.0,30.4342,30.4521,30.3269,30.3538,99600.0
2011-11-15 10:15:00,33.95,33.97,33.86,33.87,53600.0,30.3538,30.3716,30.2733,30.2822,53600.0
2011-11-15 10:20:00,33.9,33.96,33.86,33.89,87400.0,30.3091,30.3627,30.2733,30.3001,87400.0
2011-11-15 10:25:00,33.9,34.07,33.9,34.02,110000.0,30.3091,30.461,30.3091,30.4163,110000.0
2011-11-15 10:30:00,34.02,34.09,33.99,34.04,65800.0,30.4163,30.4789,30.3895,30.4342,65800.0
2011-11-15 10:35:00,34.05,34.08,33.97,34.0,78800.0,30.4432,30.47,30.3716,30.3985,78800.0
2011-11-15 10:40:00,33.98,34.09,33.92,34.07,73800.0,30.3806,30.4789,30.3269,30.461,73800.0
2011-11-15 10:45:00,34.09,34.14,34.07,34.08,70000.0,30.4789,30.5236,30.461,30.47,70000.0
2011-11-15 10:50:00,34.07,34.13,34.07,34.08,49600.0,30.461,30.5147,30.461,30.47,49600.0
2011-11-15 10:55:00,34.08,34.1,34.01,34.02,124800.0,30.47,30.4879,30.4074,30.4163,124800.0
2011-11-15 11:00:00,34.02,34.07,34.0,34.05,38000.0,30.4163,30.461,30.3985,30.4432,38000.0
2011-11-15 11:05:00,34.05,34.09,33.98,34.03,30200.0,30.4432,30.4789,30.3806,30.4253,30200.0
2011-11-15 11:10:00,34.06,34.19,34.04,34.18,90000.0,30.4521,30.5683,30.4342,30.5594,90000.0
2011-11-15 11:15:00,34.19,34.2,34.04,34.06,74000.0,30.5683,30.5773,30.4342,30.4521,74000.0
2011-11-15 11:20:00,34.04,34.06,33.99,34.02,39000.0,30.4342,30.4521,30.3895,30.4163,39000.0
2011-11-15 11:25:00,34.01,34.09,33.99,34.07,23400.0,30.4074,30.4789,30.3895,30.461,23400.0
2011-11-15 11:30:00,34.06,34.08,34.02,34.02,22600.0,30.4521,30.47,30.4163,30.4163,22600.0
2011-11-15 11:35:00,34.02,34.09,34.02,34.07,60400.0,30.4163,30.4789,30.4163,30.461,60400.0
2011-11-15 11:40:00,34.06,34.11,34.05,34.1,25400.0,30.4521,30.4968,30.4432,30.4879,25400.0
2011-11-15 11:45:00,34.1,34.16,34.07,34.13,61400.0,30.4879,30.5415,30.461,30.5147,61400.0
2011-11-15 11:50:00,34.13,34.18,34.12,34.16,57200.0,30.5147,30.5594,30.5057,30.5415,57200.0
2011-11-15 11:55:00,34.16,34.27,34.13,34.21,74400.0,30.5415,30.6399,30.5147,30.5862,74400.0
2011-11-15 12:00:00,34.22,34.32,34.19,34.32,81600.0,30.5952,30.6846,30.5683,30.6846,81600.0
2011-11-15 12:05:00,34.33,34.35,34.29,34.29,56400.0,30.6935,30.7114,30.6577,30.6577,56400.0
2011-11-15 12:10:00,34.29,34.38,34.28,34.36,58200.0,30.6577,30.7382,30.6488,30.7203,58200.0
2011-11-15 12:15:00,34.36,34.38,34.32,34.35,29400.0,30.7203,30.7382,30.6846,30.7114,29400.0
2011-11-15 12:20:00,34.35,34.39,34.34,34.38,31600.0,30.7114,30.7471,30.7024,30.7382,31600.0
2011-11-15 12:25:00,34.38,34.48,34.38,34.47,59000.0,30.7382,30.8276,30.7382,30.8187,59000.0
2011-11-15 12:30:00,34.46,34.62,34.45,34.62,116400.0,30.8097,30.9528,30.8008,30.9528,116400.0
2011-11-15 12:35:00,34.6,34.67,34.58,34.63,142000.0,30.9349,30.9975,30.917,30.9617,142000.0
2011-11-15 12:40:00,34.63,34.69,34.6,34.63,183000.0,30.9617,31.0154,30.9349,30.9617,183000.0
2011-11-15 12:45:00,34.63,34.65,34.56,34.58,33600.0,30.9617,30.9796,30.8991,30.917,33600.0
2011-11-15 12:50:00,34.57,34.62,34.56,34.6,23800.0,30.9081,30.9528,30.8991,30.9349,23800.0
2011-11-15 12:55:00,34.6,34.67,34.59,34.67,27600.0,30.9349,30.9975,30.926,30.9975,27600.0
2011-11-15 13:00:00,34.67,34.74,34.66,34.68,49600.0,30.9975,31.0601,30.9885,31.0064,49600.0
2011-11-15 13:05:00,34.68,34.68,34.6,34.65,31800.0,31.0064,31.0064,30.9349,30.9796,31800.0
2011-11-15 13:10:00,34.64,34.68,34.61,34.62,28600.0,30.9707,31.0064,30.9438,30.9528,28600.0
2011-11-15 13:15:00,34.62,34.68,34.61,34.64,36400.0,30.9528,31.0064,30.9438,30.9707,36400.0
2011-11-15 13:20:00,34.63,34.68,34.62,34.63,39800.0,30.9617,31.0064,30.9528,30.9617,39800.0
2011-11-15 13:25:00,34.63,34.73,34.63,34.69,34000.0,30.9617,31.0511,30.9617,31.0154,34000.0
2011-11-15 13:30:00,34.69,34.74,34.69,34.69,52600.0,31.0154,31.0601,31.0154,31.0154,52600.0
2011-11-15 13:35:00,34.67,34.84,34.67,34.83,113600.0,30.9975,31.1495,30.9975,31.1405,113600.0
2011-11-15 13:40:00,34.83,34.88,34.81,34.83,132400.0,31.1405,31.1852,31.1227,31.1405,132400.0
2011-11-15 13:45:00,34.84,34.87,34.83,34.85,81600.0,31.1495,31.1763,31.1405,31.1584,81600.0
2011-11-15 13:50:00,34.85,34.88,34.77,34.78,87800.0,31.1584,31.1852,31.0869,31.0958,87800.0
2011-11-15 13:55:00,34.78,34.83,34.78,34.83,43000.0,31.0958,31.1405,31.0958,31.1405,43000.0
2011-11-15 14:00:00,34.83,34.88,34.81,34.84,106000.0,31.1405,31.1852,31.1227,31.1495,106000.0
2011-11-15 14:05:00,34.84,34.88,34.84,34.86,116200.0,31.1495,31.1852,31.1495,31.1674,116200.0
2011-11-15 14:10:00,34.85,34.93,34.85,34.85,136000.0,31.1584,31.2299,31.1584,31.1584,136000.0
2011-11-15 14:15:00,34.85,34.88,34.81,34.81,75200.0,31.1584,31.1852,31.1227,31.1227,75200.0
2011-11-15 14:20:00,34.81,34.86,34.77,34.85,93400.0,31.1227,31.1674,31.0869,31.1584,93400.0
2011-11-15 14:25:00,34.85,34.88,34.81,34.83,46800.0,31.1584,31.1852,31.1227,31.1405,46800.0
2011-11-15 14:30:00,34.83,34.85,34.82,34.82,29400.0,31.1405,31.1584,31.1316,31.1316,29400.0
2011-11-15 14:35:00,34.82,34.82,34.79,34.82,53400.0,31.1316,31.1316,31.1048,31.1316,53400.0
2011-11-15 14:40:00,34.81,34.85,34.8,34.81,54000.0,31.1227,31.1584,31.1137,31.1227,54000.0
2011-11-15 14:45:00,34.82,34.85,34.81,34.82,41000.0,31.1316,31.1584,31.1227,31.1316,41000.0
2011-11-15 14:50:00,34.82,34.89,34.82,34.85,135600.0,31.1316,31.1942,31.1316,31.1584,135600.0
2011-11-15 14:55:00,34.85,34.87,34.84,34.85,29200.0,31.1584,31.1763,31.1495,31.1584,29200.0
2011-11-15 15:00:00,34.85,34.88,34.83,34.86,150200.0,31.1584,31.1852,31.1405,31.1674,150200.0
2011-11-15 15:05:00,34.86,34.88,34.84,34.86,74200.0,31.1674,31.1852,31.1495,31.1674,74200.0
2011-11-15 15:10:00,34.86,34.88,34.84,34.85,65600.0,31.1674,31.1852,31.1495,31.1584,65600.0
2011-11-15 15:15:00,34.85,34.88,34.84,34.87,101800.0,31.1584,31.1852,31.1495,31.1763,101800.0
2011-11-15 15:20:00,34.87,34.88,34.85,34.85,49600.0,31.1763,31.1852,31.1584,31.1584,49600.0
2011-11-15 15:25:00,34.86,34.89,34.85,34.87,161000.0,31.1674,31.1942,31.1584,31.1763,161000.0
2011-11-15 15:30:00,34.87,34.9,34.85,34.85,167800.0,31.1763,31.2031,31.1584,31.1584,167800.0
2011-11-15 15:35:00,34.85,34.88,34.82,34.83,88800.0,31.1584,31.1852,31.1316,31.1405,88800.0
2011-11-15 15:40:00,34.83,34.88,34.81,34.85,91200.0,31.1405,31.1852,31.1227,31.1584,91200.0
2011-11-15 15:45:00,34.84,34.88,34.84,34.87,124200.0,31.1495,31.1852,31.1495,31.1763,124200.0
2011-11-15 15:50:00,34.88,34.88,34.8,34.82,238400.0,31.1852,31.1852,31.1137,31.1316,238400.0
2011-11-15 15:55:00,34.82,34.83,34.74,34.79,259000.0,31.1316,31.1405,31.0601,31.1048,259000.0
2011-11-16 09:30:00,34.35,34.43,34.13,34.19,127200.0,30.7114,30.7829,30.5147,30.5683,127200.0
2011-11-16 09:35:00,34.21,34.32,34.07,34.18,157000.0,30.5862,30.6846,30.461,30.5594,157000.0
2011-11-16 09:40:00,34.2,34.2,33.96,34.0,240800.0,30.5773,30.5773,30.3627,30.3985,240800.0
2011-11-16 09:45:00,34.0,34.08,33.99,34.04,123200.0,30.3985,30.47,30.3895,30.4342,123200.0
2011-11-16 09:50:00,34.07,34.13,34.05,34.11,108600.0,30.461,30.5147,30.4432,30.4968,108600.0
2011-11-16 09:55:00,34.1,34.25,34.08,34.22,68600.0,30.4879,30.622,30.47,30.5952,68600.0
2011-11-16 10:00:00,34.24,34.27,34.13,34.14,90000.0,30.613,30.6399,30.5147,30.5236,90000.0
2011-11-16 10:05:00,34.15,34.16,33.98,33.99,167200.0,30.5326,30.5415,30.3806,30.3895,167200.0
2011-11-16 10:10:00,33.99,34.09,33.97,34.08,44200.0,30.3895,30.4789,30.3716,30.47,44200.0
2011-11-16 10:15:00,34.09,34.27,34.08,34.22,135000.0,30.4789,30.6399,30.47,30.5952,135000.0
2011-11-16 10:20:00,34.22,34.24,34.02,34.02,116600.0,30.5952,30.613,30.4163,30.4163,116600.0
2011-11-16 10:25:00,34.02,34.04,33.99,34.02,285400.0,30.4163,30.4342,30.3895,30.4163,285400.0
2011-11-16 10:30:00,34.02,34.27,33.99,34.24,180000.0,30.4163,30.6399,30.3895,30.613,180000.0
2011-11-16 10:35:00,34.26,34.41,34.25,34.38,100600.0,30.6309,30.765,30.622,30.7382,100600.0
2011-11-16 10:40:00,34.4,34.51,34.4,34.48,57200.0,30.7561,30.8544,30.7561,30.8276,57200.0
2011-11-16 10:45:00,34.49,34.54,34.47,34.52,105200.0,30.8366,30.8813,30.8187,30.8634,105200.0
2011-11-16 10:50:00,34.51,34.72,34.51,34.63,403600.0,30.8544,31.0422,30.8544,30.9617,403600.0
2011-11-16 10:55:00,34.63,34.67,34.6,34.6,72400.0,30.9617,30.9975,30.9349,30.9349,72400.0
2011-11-16 11:00:00,34.6,34.68,34.58,34.66,62600.0,30.9349,31.0064,30.917,30.9885,62600.0
2011-11-16 11:05:00,34.66,34.77,34.66,34.77,109600.0,30.9885,31.0869,30.9885,31.0869,109600.0
2011-11-16 11:10:00,34.75,34.77,34.71,34.75,38000.0,31.069,31.0869,31.0333,31.069,38000.0
2011-11-16 11:15:00,34.74,34.76,34.72,34.74,44400.0,31.0601,31.078,31.0422,31.0601,44400.0
2011-11-16 11:20:00,34.74,34.76,34.7,34.75,44200.0,31.0601,31.078,31.0243,31.069,44200.0
2011-11-16 11:25:00,34.75,34.77,34.73,34.76,363400.0,31.069,31.0869,31.0511,31.078,363400.0
2011-11-16 11:30:00,34.76,34.84,34.69,34.7,246800.0,31.078,31.1495,31.0154,31.0243,246800.0
2011-11-16 11:35:00,34.71,34.77,34.69,34.74,87200.0,31.0333,31.0869,31.0154,31.0601,87200.0
2011-11-16 11:40:00,34.74,34.77,34.73,34.73,20000.0,31.0601,31.0869,31.0511,31.0511,20000.0
2011-11-16 11:45:00,34.73,34.77,34.72,34.77,138600.0,31.0511,31.0869,31.0422,31.0869,138600.0
2011-11-16 11:50:00,34.77,34.79,34.74,34.76,58200.0,31.0869,31.1048,31.0601,31.078,58200.0
2011-11-16 11:55:00,34.76,34.77,34.73,34.75,293800.0,31.078,31.0869,31.0511,31.069,293800.0
2011-11-16 12:00:00,34.75,34.84,34.75,34.83,527000.0,31.069,31.1495,31.069,31.1405,527000.0
2011-11-16 12:05:00,34.81,34.84,34.74,34.76,98400.0,31.1227,31.1495,31.0601,31.078,98400.0
2011-11-16 12:10:00,34.76,34.76,34.7,34.73,57400.0,31.078,31.078,31.0243,31.0511,57400.0
2011-11-16 12:15:00,34.72,34.83,34.71,34.83,80400.0,31.0422,31.1405,31.0333,31.1405,80400.0
2011-11-16 12:20:00,34.83,34.84,34.77,34.79,22600.0,31.1405,31.1495,31.0869,31.1048,22600.0
2011-11-16 12:25:00,34.78,34.8,34.74,34.79,65000.0,31.0958,31.1137,31.0601,31.1048,65000.0
2011-11-16 12:30:00,34.79,34.95,34.79,34.94,309200.0,31.1048,31.2478,31.1048,31.2389,309200.0
2011-11-16 12:35:00,34.94,35.01,34.91,34.93,134000.0,31.2389,31.3015,31.2121,31.2299,134000.0
2011-11-16 12:40:00,34.93,34.93,34.84,34.85,52600.0,31.2299,31.2299,31.1495,31.1584,52600.0
2011-11-16 12:45:00,34.86,34.97,34.83,34.86,296200.0,31.1674,31.2657,31.1405,31.1674,296200.0
2011-11-16 12:50:00,34.85,34.87,34.8,34.85,100400.0,31.1584,31.1763,31.1137,31.1584,100400.0
2011-11-16 12:55:00,34.84,34.98,34.81,34.85,185800.0,31.1495,31.2747,31.1227,31.1584,185800.0
2011-11-16 13:00:00,34.85,34.88,34.82,34.83,59800.0,31.1584,31.1852,31.1316,31.1405,59800.0
2011-11-16 13:05:00,34.82,34.82,34.74,34.75,133800.0,31.1316,31.1316,31.0601,31.069,133800.0
2011-11-16 13:10:00,34.74,34.77,34.73,34.76,103800.0,31.0601,31.0869,31.0511,31.078,103800.0
2011-11-16 13:15:00,34.76,34.79,34.74,34.74,137000.0,31.078,31.1048,31.0601,31.0601,137000.0
2011-11-16 13:20:00,34.75,34.8,34.73,34.74,335800.0,31.069,31.1137,31.0511,31.0601,335800.0
2011-11-16 13:25:00,34.74,34.77,34.74,34.75,143400.0,31.0601,31.0869,31.0601,31.069,143400.0
2011-11-16 13:30:00,34.74,34.77,34.66,34.71,76600.0,31.0601,31.0869,30.9885,31.0333,76600.0
2011-11-16 13:35:00,34.7,34.81,34.7,34.77,31800.0,31.0243,31.1227,31.0243,31.0869,31800.0
2011-11-16 13:40:00,34.77,34.87,34.76,34.85,33800.0,31.0869,31.1763,31.078,31.1584,33800.0
2011-11-16 13:45:00,34.87,34.88,34.83,34.85,120200.0,31.1763,31.1852,31.1405,31.1584,120200.0
2011-11-16 13:50:00,34.86,34.91,34.83,34.84,434800.0,31.1674,31.2121,31.1405,31.1495,434800.0
2011-11-16 13:55:00,34.84,34.85,34.73,34.73,146200.0,31.1495,31.1584,31.0511,31.0511,146200.0
2011-11-16 14:00:00,34.74,34.77,34.72,34.76,178400.0,31.0601,31.0869,31.0422,31.078,178400.0
2011-11-16 14:05:00,34.75,34.76,34.65,34.65,103800.0,31.069,31.078,30.9796,30.9796,103800.0
2011-11-16 14:10:00,34.66,34.67,34.55,34.58,57000.0,30.9885,30.9975,30.8902,30.917,57000.0
2011-11-16 14:15:00,34.57,34.58,34.52,34.56,46000.0,30.9081,30.917,30.8634,30.8991,46000.0
2011-11-16 14:20:00,34.56,34.63,34.55,34.6,200400.0,30.8991,30.9617,30.8902,30.9349,200400.0
2011-11-16 14:25:00,34.59,34.59,34.51,34.53,60000.0,30.926,30.926,30.8544,30.8723,60000.0
2011-11-16 14:30:00,34.52,34.54,34.49,34.52,87600.0,30.8634,30.8813,30.8366,30.8634,87600.0
2011-11-16 14:35:00,34.52,34.65,34.51,34.64,102000.0,30.8634,30.9796,30.8544,30.9707,102000.0
2011-11-16 14:40:00,34.65,34.65,34.56,34.6,48400.0,30.9796,30.9796,30.8991,30.9349,48400.0
2011-11-16 14:45:00,34.6,34.62,34.54,34.57,41000.0,30.9349,30.9528,30.8813,30.9081,41000.0
2011-11-16 14:50:00,34.56,34.57,34.49,34.49,37400.0,30.8991,30.9081,30.8366,30.8366,37400.0
2011-11-16 14:55:00,34.5,34.52,34.45,34.52,22000.0,30.8455,30.8634,30.8008,30.8634,22000.0
2011-11-16 15:00:00,34.52,34.53,34.49,34.52,55800.0,30.8634,30.8723,30.8366,30.8634,55800.0
2011-11-16 15:05:00,34.52,34.53,34.49,34.52,101400.0,30.8634,30.8723,30.8366,30.8634,101400.0
2011-11-16 15:10:00,34.52,34.55,34.46,34.51,150000.0,30.8634,30.8902,30.8097,30.8544,150000.0
2011-11-16 15:15:00,34.52,34.52,34.46,34.52,198200.0,30.8634,30.8634,30.8097,30.8634,198200.0
2011-11-16 15:20:00,34.51,34.52,34.45,34.51,136800.0,30.8544,30.8634,30.8008,30.8544,136800.0
2011-11-16 15:25:00,34.5,34.5,34.36,34.36,89400.0,30.8455,30.8455,30.7203,30.7203,89400.0
2011-11-16 15:30:00,34.35,34.35,34.1,34.1,199000.0,30.7114,30.7114,30.4879,30.4879,199000.0
2011-11-16 15:35:00,34.11,34.24,34.03,34.24,219000.0,30.4968,30.613,30.4253,30.613,219000.0
2011-11-16 15:40:00,34.24,34.31,34.19,34.3,309000.0,30.613,30.6756,30.5683,30.6667,309000.0
2011-11-16 15:45:00,34.3,34.38,34.29,34.31,246200.0,30.6667,30.7382,30.6577,30.6756,246200.0
2011-11-16 15:50:00,34.31,34.32,34.17,34.24,473800.0,30.6756,30.6846,30.5505,30.613,473800.0
2011-11-16 15:55:00,34.23,34.26,34.15,34.21,328600.0,30.6041,30.6309,30.5326,30.5862,328600.0
2011-11-17 09:30:00,34.09,34.27,34.05,34.07,62600.0,30.4789,30.6399,30.4432,30.461,62600.0
2011-11-17 09:35:00,34.04,34.19,34.01,34.13,56600.0,30.4342,30.5683,30.4074,30.5147,56600.0
2011-11-17 09:40:00,34.13,34.37,34.08,34.28,149200.0,30.5147,30.7293,30.47,30.6488,149200.0
2011-11-17 09:45:00,34.28,34.28,34.02,34.05,56400.0,30.6488,30.6488,30.4163,30.4432,56400.0
2011-11-17 09:50:00,34.03,34.04,33.95,33.99,71200.0,30.4253,30.4342,30.3538,30.3895,71200.0
2011-11-17 09:55:00,33.98,34.09,33.97,34.05,90800.0,30.3806,30.4789,30.3716,30.4432,90800.0
2011-11-17 10:00:00,34.05,34.13,33.98,34.1,72200.0,30.4432,30.5147,30.3806,30.4879,72200.0
2011-11-17 10:05:00,34.1,34.21,34.02,34.2,61800.0,30.4879,30.5862,30.4163,30.5773,61800.0
2011-11-17 10:10:00,34.18,34.19,34.1,34.11,30000.0,30.5594,30.5683,30.4879,30.4968,30000.0
2011-11-17 10:15:00,34.11,34.13,34.04,34.09,51800.0,30.4968,30.5147,30.4342,30.4789,51800.0
2011-11-17 10:20:00,34.1,34.15,33.99,34.07,58600.0,30.4879,30.5326,30.3895,30.461,58600.0
2011-11-17 10:25:00,34.07,34.16,34.06,34.16,63000.0,30.461,30.5415,30.4521,30.5415,63000.0
2011-11-17 10:30:00,34.17,34.2,34.03,34.19,71200.0,30.5505,30.5773,30.4253,30.5683,71200.0
2011-11-17 10:35:00,34.2,34.3,34.18,34.24,60600.0,30.5773,30.6667,30.5594,30.613,60600.0
2011-11-17 10:40:00,34.25,34.26,34.14,34.16,38200.0,30.622,30.6309,30.5236,30.5415,38200.0
2011-11-17 10:45:00,34.17,34.18,34.08,34.09,30800.0,30.5505,30.5594,30.47,30.4789,30800.0
2011-11-17 10:50:00,34.08,34.1,34.05,34.1,25200.0,30.47,30.4879,30.4432,30.4879,25200.0
2011-11-17 10:55:00,34.08,34.13,34.02,34.02,43600.0,30.47,30.5147,30.4163,30.4163,43600.0
2011-11-17 11:00:00,34.02,34.07,33.98,33.99,67400.0,30.4163,30.461,30.3806,30.3895,67400.0
2011-11-17 11:05:00,34.0,34.04,33.94,33.99,70200.0,30.3985,30.4342,30.3448,30.3895,70200.0
2011-11-17 11:10:00,33.99,34.01,33.93,33.94,98600.0,30.3895,30.4074,30.3359,30.3448,98600.0
2011-11-17 11:15:00,33.93,33.96,33.87,33.94,56200.0,30.3359,30.3627,30.2822,30.3448,56200.0
2011-11-17 11:20:00,33.94,33.96,33.88,33.91,72000.0,30.3448,30.3627,30.2912,30.318,72000.0
2011-11-17 11:25:00,33.92,34.06,33.9,34.06,51200.0,30.3269,30.4521,30.3091,30.4521,51200.0
2011-11-17 11:30:00,34.05,34.08,33.99,34.0,77200.0,30.4432,30.47,30.3895,30.3985,77200.0
2011-11-17 11:35:00,34.02,34.04,33.97,34.01,37200.0,30.4163,30.4342,30.3716,30.4074,37200.0
2011-11-17 11:40:00,34.01,34.13,34.01,34.1,66000.0,30.4074,30.5147,30.4074,30.4879,66000.0
2011-11-17 11:45:00,34.1,34.13,34.04,34.07,64600.0,30.4879,30.5147,30.4342,30.461,64600.0
2011-11-17 11:50:00,34.07,34.1,34.04,34.04,43800.0,30.461,30.4879,30.4342,30.4342,43800.0
2011-11-17 11:55:00,34.05,34.09,34.02,34.07,48200.0,30.4432,30.4789,30.4163,30.461,48200.0
2011-11-17 12:00:00,34.08,34.1,34.07,34.09,34400.0,30.47,30.4879,30.461,30.4789,34400.0
2011-11-17 12:05:00,34.08,34.08,34.02,34.07,55000.0,30.47,30.47,30.4163,30.461,55000.0
2011-11-17 12:10:00,34.06,34.06,33.9,33.9,83000.0,30.4521,30.4521,30.3091,30.3091,83000.0
2011-11-17 12:15:00,33.91,33.97,33.9,33.95,19000.0,30.318,30.3716,30.3091,30.3538,19000.0
2011-11-17 12:20:00,33.95,33.98,33.94,33.96,35000.0,30.3538,30.3806,30.3448,30.3627,35000.0
2011-11-17 12:25:00,33.97,33.97,33.93,33.95,55800.0,30.3716,30.3716,30.3359,30.3538,55800.0
2011-11-17 12:30:00,33.95,33.95,33.7,33.73,117800.0,30.3538,30.3538,30.1302,30.1571,117800.0
2011-11-17 12:35:00,33.73,33.81,33.55,33.65,115000.0,30.1571,30.2286,29.9961,30.0855,115000.0
2011-11-17 12:40:00,33.66,33.7,33.57,33.69,103200.0,30.0945,30.1302,30.014,30.1213,103200.0
2011-11-17 12:45:00,33.72,33.83,33.68,33.74,69000.0,30.1481,30.2465,30.1124,30.166,69000.0
2011-11-17 12:50:00,33.75,33.82,33.74,33.77,56800.0,30.1749,30.2375,30.166,30.1928,56800.0
2011-11-17 12:55:00,33.79,33.8,33.72,33.79,49400.0,30.2107,30.2196,30.1481,30.2107,49400.0
2011-11-17 13:00:00,33.79,33.79,33.66,33.66,46200.0,30.2107,30.2107,30.0945,30.0945,46200.0
2011-11-17 13:05:00,33.66,33.72,33.6,33.62,37800.0,30.0945,30.1481,30.0408,30.0587,37800.0
2011-11-17 13:10:00,33.62,33.74,33.59,33.7,36400.0,30.0587,30.166,30.0319,30.1302,36400.0
2011-11-17 13:15:00,33.69,33.78,33.66,33.76,28000.0,30.1213,30.2018,30.0945,30.1839,28000.0
2011-11-17 13:20:00,33.77,33.79,33.73,33.76,19000.0,30.1928,30.2107,30.1571,30.1839,19000.0
2011-11-17 13:25:00,33.76,33.77,33.66,33.72,34400.0,30.1839,30.1928,30.0945,30.1481,34400.0
2011-11-17 13:30:00,33.71,33.71,33.59,33.59,34400.0,30.1392,30.1392,30.0319,30.0319,34400.0
2011-11-17 13:35:00,33.61,33.65,33.58,33.58,34800.0,30.0498,30.0855,30.0229,30.0229,34800.0
2011-11-17 13:40:00,33.59,33.63,33.49,33.52,41400.0,30.0319,30.0677,29.9425,29.9693,41400.0
2011-11-17 13:45:00,33.52,33.62,33.52,33.6,79000.0,29.9693,30.0587,29.9693,30.0408,79000.0
2011-11-17 13:50:00,33.6,33.6,33.44,33.49,89400.0,30.0408,30.0408,29.8978,29.9425,89400.0
2011-11-17 13:55:00,33.5,33.58,33.48,33.57,159200.0,29.9514,30.0229,29.9335,30.014,159200.0
2011-11-17 14:00:00,33.56,33.6,33.52,33.52,59200.0,30.0051,30.0408,29.9693,29.9693,59200.0
2011-11-17 14:05:00,33.52,33.6,33.52,33.57,37400.0,29.9693,30.0408,29.9693,30.014,37400.0
2011-11-17 14:10:00,33.57,33.58,33.51,33.51,35600.0,30.014,30.0229,29.9604,29.9604,35600.0
2011-11-17 14:15:00,33.51,33.51,33.45,33.49,38000.0,29.9604,29.9604,29.9067,29.9425,38000.0
2011-11-17 14:20:00,33.48,33.52,33.44,33.44,38600.0,29.9335,29.9693,29.8978,29.8978,38600.0
2011-11-17 14:25:00,33.44,33.51,33.4,33.49,53000.0,29.8978,29.9604,29.862,29.9425,53000.0
2011-11-17 14:30:00,33.49,33.55,33.49,33.51,44600.0,29.9425,29.9961,29.9425,29.9604,44600.0
2011-11-17 14:35:00,33.5,33.57,33.46,33.49,26400.0,29.9514,30.014,29.9157,29.9425,26400.0
2011-11-17 14:40:00,33.46,33.56,33.46,33.54,43600.0,29.9157,30.0051,29.9157,29.9872,43600.0
2011-11-17 14:45:00,33.54,33.64,33.52,33.6,47800.0,29.9872,30.0766,29.9693,30.0408,47800.0
2011-11-17 14:50:00,33.59,33.63,33.59,33.6,27600.0,30.0319,30.0677,30.0319,30.0408,27600.0
2011-11-17 14:55:00,33.6,33.62,33.56,33.59,34800.0,30.0408,30.0587,30.0051,30.0319,34800.0
2011-11-17 15:00:00,33.58,33.65,33.54,33.57,65200.0,30.0229,30.0855,29.9872,30.014,65200.0
2011-11-17 15:05:00,33.58,33.6,33.49,33.52,53800.0,30.0229,30.0408,29.9425,29.9693,53800.0
2011-11-17 15:10:00,33.51,33.52,33.42,33.45,82600.0,29.9604,29.9693,29.8799,29.9067,82600.0
2011-11-17 15:15:00,33.44,33.48,33.42,33.45,38000.0,29.8978,29.9335,29.8799,29.9067,38000.0
2011-11-17 15:20:00,33.45,33.57,33.38,33.53,65200.0,29.9067,30.014,29.8441,29.9782,65200.0
2011-11-17 15:25:00,33.53,33.58,33.48,33.51,56400.0,29.9782,30.0229,29.9335,29.9604,56400.0
2011-11-17 15:30:00,33.51,33.54,33.49,33.51,104000.0,29.9604,29.9872,29.9425,29.9604,104000.0
2011-11-17 15:35:00,33.51,33.56,33.44,33.44,54600.0,29.9604,30.0051,29.8978,29.8978,54600.0
2011-11-17 15:40:00,33.44,33.49,33.39,33.4,97000.0,29.8978,29.9425,29.8531,29.862,97000.0
2011-11-17 15:45:00,33.39,33.62,33.38,33.56,91000.0,29.8531,30.0587,29.8441,30.0051,91000.0
2011-11-17 15:50:00,33.56,33.56,33.44,33.54,179000.0,30.0051,30.0051,29.8978,29.9872,179000.0
2011-11-17 15:55:00,33.54,33.6,33.45,33.57,334200.0,29.9872,30.0408,29.9067,30.014,334200.0
2011-11-18 09:30:00,33.43,33.63,33.38,33.42,523000.0,29.8888,30.0677,29.8441,29.8799,523000.0
2011-11-18 09:35:00,33.43,33.45,33.18,33.2,56200.0,29.8888,29.9067,29.6653,29.6832,56200.0
2011-11-18 09:40:00,33.22,33.23,33.08,33.13,135400.0,29.7011,29.71,29.5759,29.6206,135400.0
2011-11-18 09:45:00,33.12,33.16,33.01,33.08,101200.0,29.6117,29.6474,29.5133,29.5759,101200.0
2011-11-18 09:50:00,33.08,33.23,33.02,33.15,103000.0,29.5759,29.71,29.5223,29.6385,103000.0
2011-11-18 09:55:00,33.14,33.21,33.1,33.11,124400.0,29.6296,29.6921,29.5938,29.6027,124400.0
2011-11-18 10:00:00,33.15,33.16,33.04,33.12,92800.0,29.6385,29.6474,29.5401,29.6117,92800.0
2011-11-18 10:05:00,33.12,33.18,33.07,33.07,55000.0,29.6117,29.6653,29.567,29.567,55000.0
2011-11-18 10:10:00,33.06,33.11,33.01,33.1,91000.0,29.558,29.6027,29.5133,29.5938,91000.0
2011-11-18 10:15:00,33.1,33.16,33.06,33.1,78600.0,29.5938,29.6474,29.558,29.5938,78600.0
2011-11-18 10:20:00,33.11,33.11,32.92,32.93,156000.0,29.6027,29.6027,29.4329,29.4418,156000.0
2011-11-18 10:25:00,32.93,32.95,32.85,32.94,66600.0,29.4418,29.4597,29.3703,29.4507,66600.0
2011-11-18 10:30:00,32.94,33.02,32.93,32.98,40600.0,29.4507,29.5223,29.4418,29.4865,40600.0
2011-11-18 10:35:00,32.99,32.99,32.91,32.96,100000.0,29.4954,29.4954,29.4239,29.4686,100000.0
2011-11-18 10:40:00,32.97,33.04,32.92,33.02,92200.0,29.4776,29.5401,29.4329,29.5223,92200.0
2011-11-18 10:45:00,33.02,33.16,33.02,33.13,77800.0,29.5223,29.6474,29.5223,29.6206,77800.0
2011-11-18 10:50:00,33.15,33.21,33.11,33.13,50200.0,29.6385,29.6921,29.6027,29.6206,50200.0
2011-11-18 10:55:00,33.13,33.2,33.12,33.13,31000.0,29.6206,29.6832,29.6117,29.6206,31000.0
2011-11-18 11:00:00,33.13,33.16,33.09,33.1,44200.0,29.6206,29.6474,29.5849,29.5938,44200.0
2011-11-18 11:05:00,33.1,33.13,33.07,33.07,39200.0,29.5938,29.6206,29.567,29.567,39200.0
2011-11-18 11:10:00,33.08,33.15,33.08,33.15,14200.0,29.5759,29.6385,29.5759,29.6385,14200.0
2011-11-18 11:15:00,33.16,33.23,33.16,33.19,70400.0,29.6474,29.71,29.6474,29.6743,70400.0
2011-11-18 11:20:00,33.19,33.21,33.15,33.21,21600.0,29.6743,29.6921,29.6385,29.6921,21600.0
2011-11-18 11:25:00,33.19,33.23,33.19,33.19,15200.0,29.6743,29.71,29.6743,29.6743,15200.0
2011-11-18 11:30:00,33.2,33.24,33.18,33.18,26200.0,29.6832,29.719,29.6653,29.6653,26200.0
2011-11-18 11:35:00,33.17,33.17,33.06,33.11,20400.0,29.6564,29.6564,29.558,29.6027,20400.0
2011-11-18 11:40:00,33.12,33.24,33.12,33.24,48800.0,29.6117,29.719,29.6117,29.719,48800.0
2011-11-18 11:45:00,33.21,33.23,33.13,33.15,30800.0,29.6921,29.71,29.6206,29.6385,30800.0
2011-11-18 11:50:00,33.13,33.2,33.13,33.17,31800.0,29.6206,29.6832,29.6206,29.6564,31800.0
2011-11-18 11:55:00,33.18,33.22,33.16,33.19,23800.0,29.6653,29.7011,29.6474,29.6743,23800.0
2011-11-18 12:00:00,33.2,33.2,33.09,33.1,32400.0,29.6832,29.6832,29.5849,29.5938,32400.0
2011-11-18 12:05:00,33.1,33.13,32.99,33.12,45000.0,29.5938,29.6206,29.4954,29.6117,45000.0
2011-11-18 12:10:00,33.12,33.2,33.12,33.13,38400.0,29.6117,29.6832,29.6117,29.6206,38400.0
2011-11-18 12:15:00,33.13,33.21,33.12,33.16,47600.0,29.6206,29.6921,29.6117,29.6474,47600.0
2011-11-18 12:20:00,33.15,33.17,33.09,33.09,36600.0,29.6385,29.6564,29.5849,29.5849,36600.0
2011-11-18 12:25:00,33.09,33.2,33.07,33.19,20600.0,29.5849,29.6832,29.567,29.6743,20600.0
2011-11-18 12:30:00,33.2,33.24,33.19,33.19,19800.0,29.6832,29.719,29.6743,29.6743,19800.0
2011-11-18 12:35:00,33.2,33.23,33.2,33.23,20600.0,29.6832,29.71,29.6832,29.71,20600.0
2011-11-18 12:40:00,33.22,33.25,33.2,33.25,23400.0,29.7011,29.7279,29.6832,29.7279,23400.0
2011-11-18 12:45:00,33.23,33.3,33.23,33.28,25600.0,29.71,29.7726,29.71,29.7547,25600.0
2011-11-18 12:50:00,33.27,33.27,33.2,33.23,25800.0,29.7458,29.7458,29.6832,29.71,25800.0
2011-11-18 12:55:00,33.23,33.23,33.19,33.22,23600.0,29.71,29.71,29.6743,29.7011,23600.0
2011-11-18 13:00:00,33.21,33.24,33.19,33.23,78000.0,29.6921,29.719,29.6743,29.71,78000.0
2011-11-18 13:05:00,33.22,33.27,33.21,33.23,69800.0,29.7011,29.7458,29.6921,29.71,69800.0
2011-11-18 13:10:00,33.22,33.23,33.18,33.21,26000.0,29.7011,29.71,29.6653,29.6921,26000.0
2011-11-18 13:15:00,33.21,33.3,33.21,33.28,57600.0,29.6921,29.7726,29.6921,29.7547,57600.0
2011-11-18 13:20:00,33.3,33.31,33.27,33.3,62200.0,29.7726,29.7815,29.7458,29.7726,62200.0
2011-11-18 13:25:00,33.29,33.33,33.28,33.3,51800.0,29.7637,29.7994,29.7547,29.7726,51800.0
2011-11-18 13:30:00,33.3,33.36,33.28,33.36,23000.0,29.7726,29.8263,29.7547,29.8263,23000.0
2011-11-18 13:35:00,33.35,33.4,33.34,33.4,19600.0,29.8173,29.862,29.8084,29.862,19600.0
2011-11-18 13:40:00,33.4,33.42,33.36,33.36,15000.0,29.862,29.8799,29.8263,29.8263,15000.0
2011-11-18 13:45:00,33.37,33.37,33.31,33.31,34400.0,29.8352,29.8352,29.7815,29.7815,34400.0
2011-11-18 13:50:00,33.33,33.33,33.25,33.3,30200.0,29.7994,29.7994,29.7279,29.7726,30200.0
2011-11-18 13:55:00,33.29,33.3,33.22,33.23,23000.0,29.7637,29.7726,29.7011,29.71,23000.0
2011-11-18 14:00:00,33.24,33.24,33.15,33.16,44000.0,29.719,29.719,29.6385,29.6474,44000.0
2011-11-18 14:05:00,33.16,33.17,33.1,33.1,33600.0,29.6474,29.6564,29.5938,29.5938,33600.0
2011-11-18 14:10:00,33.11,33.28,33.1,33.26,80400.0,29.6027,29.7547,29.5938,29.7368,80400.0
2011-11-18 14:15:00,33.26,33.3,33.22,33.23,22000.0,29.7368,29.7726,29.7011,29.71,22000.0
2011-11-18 14:20:00,33.23,33.24,33.2,33.2,28600.0,29.71,29.719,29.6832,29.6832,28600.0
2011-11-18 14:25:00,33.19,33.23,33.17,33.21,19400.0,29.6743,29.71,29.6564,29.6921,19400.0
2011-11-18 14:30:00,33.22,33.27,33.21,33.23,24600.0,29.7011,29.7458,29.6921,29.71,24600.0
2011-11-18 14:35:00,33.23,33.27,33.19,33.22,39800.0,29.71,29.7458,29.6743,29.7011,39800.0
2011-11-18 14:40:00,33.22,33.31,33.2,33.31,70400.0,29.7011,29.7815,29.6832,29.7815,70400.0
2011-11-18 14:45:00,33.31,33.33,33.3,33.3,90200.0,29.7815,29.7994,29.7726,29.7726,90200.0
2011-11-18 14:50:00,33.31,33.33,33.27,33.29,51600.0,29.7815,29.7994,29.7458,29.7637,51600.0
2011-11-18 14:55:00,33.29,33.3,33.21,33.22,66000.0,29.7637,29.7726,29.6921,29.7011,66000.0
2011-11-18 15:00:00,33.23,33.23,33.14,33.15,43600.0,29.71,29.71,29.6296,29.6385,43600.0
2011-11-18 15:05:00,33.17,33.21,33.13,33.2,34200.0,29.6564,29.6921,29.6206,29.6832,34200.0
2011-11-18 15:10:00,33.22,33.27,33.19,33.24,17400.0,29.7011,29.7458,29.6743,29.719,17400.0
2011-11-18 15:15:00,33.23,33.23,33.16,33.21,28200.0,29.71,29.71,29.6474,29.6921,28200.0
2011-11-18 15:20:00,33.21,33.23,33.18,33.19,36400.0,29.6921,29.71,29.6653,29.6743,36400.0
2011-11-18 15:25:00,33.19,33.19,33.13,33.15,53800.0,29.6743,29.6743,29.6206,29.6385,53800.0
2011-11-18 15:30:00,33.16,33.23,33.14,33.18,48000.0,29.6474,29.71,29.6296,29.6653,48000.0
2011-11-18 15:35:00,33.19,33.24,33.19,33.21,57800.0,29.6743,29.719,29.6743,29.6921,57800.0
2011-11-18 15:40:00,33.2,33.2,33.13,33.14,53800.0,29.6832,29.6832,29.6206,29.6296,53800.0
2011-11-18 15:45:00,33.15,33.21,33.15,33.17,59000.0,29.6385,29.6921,29.6385,29.6564,59000.0
2011-11-18 15:50:00,33.17,33.21,33.15,33.18,68200.0,29.6564,29.6921,29.6385,29.6653,68200.0
2011-11-18 15:55:00,33.18,33.19,33.12,33.12,130600.0,29.6653,29.6743,29.6117,29.6117,130600.0
2011-11-21 09:30:00,32.52,32.6,32.36,32.45,203400.0,29.0752,29.1468,28.9322,29.0126,203400.0
2011-11-21 09:35:00,32.45,32.48,32.31,32.39,94600.0,29.0126,29.0395,28.8875,28.959,94600.0
2011-11-21 09:40:00,32.39,32.41,32.26,32.36,84800.0,28.959,28.9769,28.8428,28.9322,84800.0
2011-11-21 09:45:00,32.36,32.49,32.33,32.42,102200.0,28.9322,29.0484,28.9054,28.9858,102200.0
2011-11-21 09:50:00,32.43,32.44,32.25,32.29,77800.0,28.9948,29.0037,28.8338,28.8696,77800.0
2011-11-21 09:55:00,32.29,32.34,32.22,32.24,32000.0,28.8696,28.9143,28.807,28.8249,32000.0
2011-11-21 10:00:00,32.27,32.32,32.21,32.27,61000.0,28.8517,28.8964,28.7981,28.8517,61000.0
2011-11-21 10:05:00,32.27,32.32,32.17,32.29,76200.0,28.8517,28.8964,28.7623,28.8696,76200.0
2011-11-21 10:10:00,32.29,32.35,32.27,32.32,29000.0,28.8696,28.9232,28.8517,28.8964,29000.0
2011-11-21 10:15:00,32.32,32.34,32.24,32.26,45400.0,28.8964,28.9143,28.8249,28.8428,45400.0
2011-11-21 10:20:00,32.24,32.26,32.2,32.22,67000.0,28.8249,28.8428,28.7891,28.807,67000.0
2011-11-21 10:25:00,32.2,32.24,32.2,32.21,47600.0,28.7891,28.8249,28.7891,28.7981,47600.0
2011-11-21 10:30:00,32.22,32.26,32.14,32.23,124200.0,28.807,28.8428,28.7355,28.816,124200.0
2011-11-21 10:35:00,32.22,32.26,32.12,32.2,89400.0,28.807,28.8428,28.7176,28.7891,89400.0
2011-11-21 10:40:00,32.2,32.2,32.1,32.12,66600.0,28.7891,28.7891,28.6997,28.7176,66600.0
2011-11-21 10:45:00,32.12,32.17,32.07,32.08,62200.0,28.7176,28.7623,28.6729,28.6818,62200.0
2011-11-21 10:50:00,32.08,32.1,31.99,31.99,83800.0,28.6818,28.6997,28.6014,28.6014,83800.0
2011-11-21 10:55:00,31.99,32.01,31.93,31.95,63400.0,28.6014,28.6193,28.5477,28.5656,63400.0
2011-11-21 11:00:00,31.94,32.0,31.92,32.0,47800.0,28.5567,28.6103,28.5388,28.6103,47800.0
2011-11-21 11:05:00,32.0,32.0,31.92,31.98,23400.0,28.6103,28.6103,28.5388,28.5924,23400.0
2011-11-21 11:10:00,31.96,32.08,31.96,32.08,32400.0,28.5746,28.6818,28.5746,28.6818,32400.0
2011-11-21 11:15:00,32.06,32.07,32.01,32.07,19800.0,28.664,28.6729,28.6193,28.6729,19800.0
2011-11-21 11:20:00,32.07,32.09,32.02,32.02,20200.0,28.6729,28.6908,28.6282,28.6282,20200.0
2011-11-21 11:25:00,32.03,32.04,31.97,32.02,20400.0,28.6371,28.6461,28.5835,28.6282,20400.0
2011-11-21 11:30:00,32.02,32.02,31.97,31.98,22800.0,28.6282,28.6282,28.5835,28.5924,22800.0
2011-11-21 11:35:00,31.99,31.99,31.93,31.93,22200.0,28.6014,28.6014,28.5477,28.5477,22200.0
2011-11-21 11:40:00,31.93,31.96,31.89,31.89,39400.0,28.5477,28.5746,28.512,28.512,39400.0
2011-11-21 11:45:00,31.88,31.99,31.85,31.98,28400.0,28.503,28.6014,28.4762,28.5924,28400.0
2011-11-21 11:50:00,31.98,32.04,31.97,32.04,29800.0,28.5924,28.6461,28.5835,28.6461,29800.0
2011-11-21 11:55:00,32.02,32.09,32.02,32.05,40000.0,28.6282,28.6908,28.6282,28.655,40000.0
2011-11-21 12:00:00,32.04,32.1,32.04,32.08,33400.0,28.6461,28.6997,28.6461,28.6818,33400.0
2011-11-21 12:05:00,32.08,32.14,32.08,32.12,62200.0,28.6818,28.7355,28.6818,28.7176,62200.0
2011-11-21 12:10:00,32.12,32.23,32.12,32.21,52600.0,28.7176,28.816,28.7176,28.7981,52600.0
2011-11-21 12:15:00,32.21,32.22,32.17,32.18,43000.0,28.7981,28.807,28.7623,28.7712,43000.0
2011-11-21 12:20:00,32.16,32.22,32.16,32.22,24600.0,28.7534,28.807,28.7534,28.807,24600.0
2011-11-21 12:25:00,32.21,32.21,32.11,32.12,50000.0,28.7981,28.7981,28.7087,28.7176,50000.0
2011-11-21 12:30:00,32.12,32.19,32.11,32.17,46200.0,28.7176,28.7802,28.7087,28.7623,46200.0
2011-11-21 12:35:00,32.19,32.23,32.18,32.21,40000.0,28.7802,28.816,28.7712,28.7981,40000.0
2011-11-21 12:40:00,32.23,32.23,32.2,32.23,13600.0,28.816,28.816,28.7891,28.816,13600.0
2011-11-21 12:45:00,32.21,32.29,32.21,32.24,25200.0,28.7981,28.8696,28.7981,28.8249,25200.0
2011-11-21 12:50:00,32.26,32.26,32.22,32.24,8000.0,28.8428,28.8428,28.807,28.8249,8000.0
2011-11-21 12:55:00,32.23,32.25,32.21,32.22,28200.0,28.816,28.8338,28.7981,28.807,28200.0
2011-11-21 13:00:00,32.24,32.26,32.22,32.25,26000.0,28.8249,28.8428,28.807,28.8338,26000.0
2011-11-21 13:05:00,32.25,32.33,32.24,32.31,31400.0,28.8338,28.9054,28.8249,28.8875,31400.0
2011-11-21 13:10:00,32.31,32.35,32.3,32.32,24000.0,28.8875,28.9232,28.8785,28.8964,24000.0
2011-11-21 13:15:00,32.32,32.38,32.3,32.37,22000.0,28.8964,28.9501,28.8785,28.9411,22000.0
2011-11-21 13:20:00,32.37,32.43,32.37,32.42,16200.0,28.9411,28.9948,28.9411,28.9858,16200.0
2011-11-21 13:25:00,32.42,32.43,32.32,32.34,31000.0,28.9858,28.9948,28.8964,28.9143,31000.0
2011-11-21 13:30:00,32.33,32.37,32.3,32.36,28000.0,28.9054,28.9411,28.8785,28.9322,28000.0
2011-11-21 13:35:00,32.35,32.38,32.32,32.35,54200.0,28.9232,28.9501,28.8964,28.9232,54200.0
2011-11-21 13:40:00,32.35,32.36,32.33,32.34,65400.0,28.9232,28.9322,28.9054,28.9143,65400.0
2011-11-21 13:45:00,32.33,32.33,32.27,32.28,26400.0,28.9054,28.9054,28.8517,28.8607,26400.0
2011-11-21 13:50:00,32.28,32.3,32.25,32.26,17800.0,28.8607,28.8785,28.8338,28.8428,17800.0
2011-11-21 13:55:00,32.26,32.26,32.13,32.15,28800.0,28.8428,28.8428,28.7265,28.7444,28800.0
2011-11-21 14:00:00,32.13,32.21,32.12,32.19,30200.0,28.7265,28.7981,28.7176,28.7802,30200.0
2011-11-21 14:05:00,32.19,32.22,32.17,32.22,28800.0,28.7802,28.807,28.7623,28.807,28800.0
2011-11-21 14:10:00,32.21,32.35,32.21,32.35,27000.0,28.7981,28.9232,28.7981,28.9232,27000.0
2011-11-21 14:15:00,32.35,32.43,32.32,32.36,35800.0,28.9232,28.9948,28.8964,28.9322,35800.0
2011-11-21 14:20:00,32.38,32.41,32.36,32.4,33600.0,28.9501,28.9769,28.9322,28.9679,33600.0
2011-11-21 14:25:00,32.41,32.43,32.38,32.42,36800.0,28.9769,28.9948,28.9501,28.9858,36800.0
2011-11-21 14:30:00,32.42,32.48,32.4,32.41,20200.0,28.9858,29.0395,28.9679,28.9769,20200.0
2011-11-21 14:35:00,32.42,32.45,32.38,32.38,20800.0,28.9858,29.0126,28.9501,28.9501,20800.0
2011-11-21 14:40:00,32.38,32.43,32.38,32.41,35600.0,28.9501,28.9948,28.9501,28.9769,35600.0
2011-11-21 14:45:00,32.41,32.49,32.41,32.41,44200.0,28.9769,29.0484,28.9769,28.9769,44200.0
2011-11-21 14:50:00,32.42,32.43,32.33,32.33,14600.0,28.9858,28.9948,28.9054,28.9054,14600.0
2011-11-21 14:55:00,32.33,32.4,32.33,32.35,18000.0,28.9054,28.9679,28.9054,28.9232,18000.0
2011-11-21 15:00:00,32.34,32.36,32.26,32.26,24800.0,28.9143,28.9322,28.8428,28.8428,24800.0
2011-11-21 15:05:00,32.26,32.28,32.24,32.27,39000.0,28.8428,28.8607,28.8249,28.8517,39000.0
2011-11-21 15:10:00,32.27,32.3,32.25,32.27,19800.0,28.8517,28.8785,28.8338,28.8517,19800.0
2011-11-21 15:15:00,32.29,32.34,32.21,32.32,46600.0,28.8696,28.9143,28.7981,28.8964,46600.0
2011-11-21 15:20:00,32.34,32.42,32.33,32.37,53800.0,28.9143,28.9858,28.9054,28.9411,53800.0
2011-11-21 15:25:00,32.37,32.53,32.37,32.5,75200.0,28.9411,29.0842,28.9411,29.0574,75200.0
2011-11-21 15:30:00,32.49,32.54,32.41,32.45,80600.0,29.0484,29.0931,28.9769,29.0126,80600.0
2011-11-21 15:35:00,32.43,32.52,32.43,32.48,93400.0,28.9948,29.0752,28.9948,29.0395,93400.0
2011-11-21 15:40:00,32.48,32.49,32.41,32.47,110800.0,29.0395,29.0484,28.9769,29.0305,110800.0
2011-11-21 15:45:00,32.47,32.52,32.47,32.49,109200.0,29.0305,29.0752,29.0305,29.0484,109200.0
2011-11-21 15:50:00,32.49,32.51,32.37,32.4,153200.0,29.0484,29.0663,28.9411,28.9679,153200.0
2011-11-21 15:55:00,32.4,32.45,32.34,32.36,207200.0,28.9679,29.0126,28.9143,28.9322,207200.0
2011-11-22 09:30:00,32.13,32.45,32.1,32.45,115600.0,28.7265,29.0126,28.6997,29.0126,115600.0
2011-11-22 09:35:00,32.43,32.54,32.42,32.5,74000.0,28.9948,29.0931,28.9858,29.0574,74000.0
2011-11-22 09:40:00,32.49,32.6,32.49,32.55,41000.0,29.0484,29.1468,29.0484,29.1021,41000.0
2011-11-22 09:45:00,32.58,32.66,32.55,32.61,58800.0,29.1289,29.2004,29.1021,29.1557,58800.0
2011-11-22 09:50:00,32.62,32.64,32.56,32.61,36000.0,29.1646,29.1825,29.111,29.1557,36000.0
2011-11-22 09:55:00,32.61,32.62,32.52,32.57,24800.0,29.1557,29.1646,29.0752,29.1199,24800.0
2011-11-22 10:00:00,32.58,32.63,32.45,32.46,38600.0,29.1289,29.1736,29.0126,29.0216,38600.0
2011-11-22 10:05:00,32.46,32.46,32.36,32.42,20200.0,29.0216,29.0216,28.9322,28.9858,20200.0
2011-11-22 10:10:00,32.42,32.44,32.34,32.34,33400.0,28.9858,29.0037,28.9143,28.9143,33400.0
2011-11-22 10:15:00,32.35,32.42,32.33,32.41,25000.0,28.9232,28.9858,28.9054,28.9769,25000.0
2011-11-22 10:20:00,32.41,32.43,32.35,32.38,35800.0,28.9769,28.9948,28.9232,28.9501,35800.0
2011-11-22 10:25:00,32.38,32.48,32.38,32.45,12600.0,28.9501,29.0395,28.9501,29.0126,12600.0
2011-11-22 10:30:00,32.44,32.44,32.36,32.37,11800.0,29.0037,29.0037,28.9322,28.9411,11800.0
2011-11-22 10:35:00,32.36,32.36,32.24,32.31,20400.0,28.9322,28.9322,28.8249,28.8875,20400.0
2011-11-22 10:40:00,32.3,32.3,32.19,32.21,14600.0,28.8785,28.8785,28.7802,28.7981,14600.0
2011-11-22 10:45:00,32.22,32.24,32.11,32.13,22400.0,28.807,28.8249,28.7087,28.7265,22400.0
2011-11-22 10:50:00,32.17,32.18,32.1,32.17,16200.0,28.7623,28.7712,28.6997,28.7623,16200.0
2011-11-22 10:55:00,32.18,32.19,32.02,32.09,62200.0,28.7712,28.7802,28.6282,28.6908,62200.0
2011-11-22 11:00:00,32.09,32.13,32.08,32.12,30000.0,28.6908,28.7265,28.6818,28.7176,30000.0
2011-11-22 11:05:00,32.12,32.13,32.05,32.12,33200.0,28.7176,28.7265,28.655,28.7176,33200.0
2011-11-22 11:10:00,32.15,32.2,32.13,32.2,54000.0,28.7444,28.7891,28.7265,28.7891,54000.0
2011-11-22 11:15:00,32.21,32.26,32.15,32.26,31000.0,28.7981,28.8428,28.7444,28.8428,31000.0
2011-11-22 11:20:00,32.25,32.25,32.1,32.14,33800.0,28.8338,28.8338,28.6997,28.7355,33800.0
2011-11-22 11:25:00,32.13,32.2,32.1,32.2,40000.0,28.7265,28.7891,28.6997,28.7891,40000.0
2011-11-22 11:30:00,32.21,32.24,32.19,32.2,63600.0,28.7981,28.8249,28.7802,28.7891,63600.0
2011-11-22 11:35:00,32.2,32.24,32.19,32.23,51600.0,28.7891,28.8249,28.7802,28.816,51600.0
2011-11-22 11:40:00,32.23,32.23,32.15,32.22,45600.0,28.816,28.816,28.7444,28.807,45600.0
2011-11-22 11:45:00,32.21,32.26,32.2,32.23,38200.0,28.7981,28.8428,28.7891,28.816,38200.0
2011-11-22 11:50:00,32.23,32.32,32.23,32.32,25200.0,28.816,28.8964,28.816,28.8964,25200.0
2011-11-22 11:55:00,32.3,32.37,32.28,32.33,41600.0,28.8785,28.9411,28.8607,28.9054,41600.0
2011-11-22 12:00:00,32.33,32.43,32.33,32.42,97400.0,28.9054,28.9948,28.9054,28.9858,97400.0
2011-11-22 12:05:00,32.41,32.55,32.39,32.51,84200.0,28.9769,29.1021,28.959,29.0663,84200.0
2011-11-22 12:10:00,32.49,32.51,32.44,32.47,36600.0,29.0484,29.0663,29.0037,29.0305,36600.0
2011-11-22 12:15:00,32.47,32.55,32.46,32.49,47400.0,29.0305,29.1021,29.0216,29.0484,47400.0
2011-11-22 12:20:00,32.49,32.52,32.46,32.5,19400.0,29.0484,29.0752,29.0216,29.0574,19400.0
2011-11-22 12:25:00,32.5,32.51,32.42,32.43,43200.0,29.0574,29.0663,28.9858,28.9948,43200.0
2011-11-22 12:30:00,32.44,32.54,32.43,32.54,35400.0,29.0037,29.0931,28.9948,29.0931,35400.0
2011-11-22 12:35:00,32.54,32.57,32.43,32.48,86600.0,29.0931,29.1199,28.9948,29.0395,86600.0
2011-11-22 12:40:00,32.47,32.53,32.47,32.49,33800.0,29.0305,29.0842,29.0305,29.0484,33800.0
2011-11-22 12:45:00,32.49,32.5,32.43,32.45,45800.0,29.0484,29.0574,28.9948,29.0126,45800.0
2011-11-22 12:50:00,32.45,32.52,32.45,32.51,23800.0,29.0126,29.0752,29.0126,29.0663,23800.0
2011-11-22 12:55:00,32.52,32.57,32.48,32.52,54800.0,29.0752,29.1199,29.0395,29.0752,54800.0
2011-11-22 13:00:00,32.52,32.62,32.51,32.58,64800.0,29.0752,29.1646,29.0663,29.1289,64800.0
2011-11-22 13:05:00,32.58,32.6,32.52,32.52,54000.0,29.1289,29.1468,29.0752,29.0752,54000.0
2011-11-22 13:10:00,32.53,32.63,32.53,32.62,34800.0,29.0842,29.1736,29.0842,29.1646,34800.0
2011-11-22 13:15:00,32.63,32.77,32.63,32.77,33000.0,29.1736,29.2988,29.1736,29.2988,33000.0
2011-11-22 13:20:00,32.77,32.81,32.73,32.74,42600.0,29.2988,29.3345,29.263,29.2719,42600.0
2011-11-22 13:25:00,32.74,32.77,32.68,32.69,56200.0,29.2719,29.2988,29.2183,29.2272,56200.0
2011-11-22 13:30:00,32.69,32.75,32.68,32.74,61000.0,29.2272,29.2809,29.2183,29.2719,61000.0
2011-11-22 13:35:00,32.74,32.79,32.72,32.74,64600.0,29.2719,29.3166,29.254,29.2719,64600.0
2011-11-22 13:40:00,32.74,32.76,32.7,32.75,104000.0,29.2719,29.2898,29.2362,29.2809,104000.0
2011-11-22 13:45:00,32.76,32.81,32.74,32.81,147600.0,29.2898,29.3345,29.2719,29.3345,147600.0
2011-11-22 13:50:00,32.81,32.83,32.76,32.77,80000.0,29.3345,29.3524,29.2898,29.2988,80000.0
2011-11-22 13:55:00,32.77,32.78,32.7,32.71,140800.0,29.2988,29.3077,29.2362,29.2451,140800.0
2011-11-22 14:00:00,32.72,32.75,32.69,32.7,49000.0,29.254,29.2809,29.2272,29.2362,49000.0
2011-11-22 14:05:00,32.72,32.74,32.71,32.74,50800.0,29.254,29.2719,29.2451,29.2719,50800.0
2011-11-22 14:10:00,32.74,32.76,32.73,32.74,57000.0,29.2719,29.2898,29.263,29.2719,57000.0
2011-11-22 14:15:00,32.74,32.81,32.73,32.8,41200.0,29.2719,29.3345,29.263,29.3256,41200.0
2011-11-22 14:20:00,32.81,32.82,32.7,32.71,44400.0,29.3345,29.3435,29.2362,29.2451,44400.0
2011-11-22 14:25:00,32.71,32.76,32.7,32.73,76800.0,29.2451,29.2898,29.2362,29.263,76800.0
2011-11-22 14:30:00,32.72,32.73,32.67,32.69,93000.0,29.254,29.263,29.2093,29.2272,93000.0
2011-11-22 14:35:00,32.7,32.7,32.64,32.65,60400.0,29.2362,29.2362,29.1825,29.1915,60400.0
2011-11-22 14:40:00,32.65,32.7,32.63,32.68,42600.0,29.1915,29.2362,29.1736,29.2183,42600.0
2011-11-22 14:45:00,32.68,32.72,32.63,32.65,43600.0,29.2183,29.254,29.1736,29.1915,43600.0
2011-11-22 14:50:00,32.64,32.66,32.52,32.55,40000.0,29.1825,29.2004,29.0752,29.1021,40000.0
2011-11-22 14:55:00,32.55,32.6,32.51,32.59,129600.0,29.1021,29.1468,29.0663,29.1378,129600.0
2011-11-22 15:00:00,32.59,32.63,32.52,32.53,55400.0,29.1378,29.1736,29.0752,29.0842,55400.0
2011-11-22 15:05:00,32.53,32.6,32.51,32.55,113000.0,29.0842,29.1468,29.0663,29.1021,113000.0
2011-11-22 15:10:00,32.56,32.57,32.52,32.55,82200.0,29.111,29.1199,29.0752,29.1021,82200.0
2011-11-22 15:15:00,32.55,32.61,32.52,32.58,62400.0,29.1021,29.1557,29.0752,29.1289,62400.0
2011-11-22 15:20:00,32.58,32.6,32.54,32.6,45600.0,29.1289,29.1468,29.0931,29.1468,45600.0
2011-11-22 15:25:00,32.6,32.64,32.57,32.58,50400.0,29.1468,29.1825,29.1199,29.1289,50400.0
2011-11-22 15:30:00,32.59,32.67,32.57,32.61,93600.0,29.1378,29.2093,29.1199,29.1557,93600.0
2011-11-22 15:35:00,32.62,32.65,32.56,32.56,93600.0,29.1646,29.1915,29.111,29.111,93600.0
2011-11-22 15:40:00,32.56,32.62,32.56,32.58,79000.0,29.111,29.1646,29.111,29.1289,79000.0
2011-11-22 15:45:00,32.56,32.66,32.56,32.65,116800.0,29.111,29.2004,29.111,29.1915,116800.0
2011-11-22 15:50:00,32.65,32.67,32.57,32.66,139000.0,29.1915,29.2093,29.1199,29.2004,139000.0
2011-11-22 15:55:00,32.66,32.67,32.56,32.59,180800.0,29.2004,29.2093,29.111,29.1378,180800.0
2011-11-23 09:30:00,32.22,32.22,31.81,32.04,142800.0,28.807,28.807,28.4404,28.6461,142800.0
2011-11-23 09:35:00,32.05,32.25,32.03,32.2,150400.0,28.655,28.8338,28.6371,28.7891,150400.0
2011-11-23 09:40:00,32.2,32.22,31.89,31.94,96000.0,28.7891,28.807,28.512,28.5567,96000.0
2011-11-23 09:45:00,31.95,31.98,31.85,31.86,84000.0,28.5656,28.5924,28.4762,28.4851,84000.0
2011-11-23 09:50:00,31.87,31.9,31.71,31.75,206400.0,28.4941,28.5209,28.351,28.3868,206400.0
2011-11-23 09:55:00,31.78,31.78,31.57,31.59,105200.0,28.4136,28.4136,28.2259,28.2437,105200.0
2011-11-23 10:00:00,31.57,31.6,31.51,31.6,93600.0,28.2259,28.2527,28.1722,28.2527,93600.0
2011-11-23 10:05:00,31.59,31.61,31.5,31.53,60200.0,28.2437,28.2616,28.1633,28.1901,60200.0
2011-11-23 10:10:00,31.54,31.54,31.25,31.29,188400.0,28.199,28.199,27.9398,27.9755,188400.0
2011-11-23 10:15:00,31.27,31.33,31.25,31.29,99000.0,27.9576,28.0113,27.9398,27.9755,99000.0
2011-11-23 10:20:00,31.29,31.35,31.27,31.3,36000.0,27.9755,28.0292,27.9576,27.9845,36000.0
2011-11-23 10:25:00,31.3,31.35,31.25,31.33,59600.0,27.9845,28.0292,27.9398,28.0113,59600.0
2011-11-23 10:30:00,31.33,31.35,31.25,31.34,73200.0,28.0113,28.0292,27.9398,28.0202,73200.0
2011-11-23 10:35:00,31.32,31.34,31.27,31.31,55200.0,28.0023,28.0202,27.9576,27.9934,55200.0
2011-11-23 10:40:00,31.32,31.32,31.25,31.28,43000.0,28.0023,28.0023,27.9398,27.9666,43000.0
2011-11-23 10:45:00,31.26,31.3,31.23,31.29,61000.0,27.9487,27.9845,27.9219,27.9755,61000.0
2011-11-23 10:50:00,31.28,31.29,31.18,31.22,90000.0,27.9666,27.9755,27.8772,27.9129,90000.0
2011-11-23 10:55:00,31.22,31.27,31.14,31.18,41200.0,27.9129,27.9576,27.8414,27.8772,41200.0
2011-11-23 11:00:00,31.18,31.24,31.14,31.14,92400.0,27.8772,27.9308,27.8414,27.8414,92400.0
2011-11-23 11:05:00,31.15,31.18,31.03,31.05,122800.0,27.8504,27.8772,27.7431,27.7609,122800.0
2011-11-23 11:10:00,31.05,31.16,31.02,31.1,53800.0,27.7609,27.8593,27.7341,27.8056,53800.0
2011-11-23 11:15:00,31.1,31.17,31.04,31.16,64600.0,27.8056,27.8682,27.752,27.8593,64600.0
2011-11-23 11:20:00,31.17,31.18,31.13,31.17,15800.0,27.8682,27.8772,27.8325,27.8682,15800.0
2011-11-23 11:25:00,31.17,31.17,31.09,31.11,46600.0,27.8682,27.8682,27.7967,27.8146,46600.0
2011-11-23 11:30:00,31.1,31.12,31.04,31.1,52600.0,27.8056,27.8235,27.752,27.8056,52600.0
2011-11-23 11:35:00,31.1,31.22,31.08,31.18,106000.0,27.8056,27.9129,27.7878,27.8772,106000.0
2011-11-23 11:40:00,31.18,31.18,31.1,31.12,33600.0,27.8772,27.8772,27.8056,27.8235,33600.0
2011-11-23 11:45:00,31.11,31.15,31.08,31.15,82200.0,27.8146,27.8504,27.7878,27.8504,82200.0
2011-11-23 11:50:00,31.15,31.25,31.12,31.21,108400.0,27.8504,27.9398,27.8235,27.904,108400.0
2011-11-23 11:55:00,31.21,31.22,31.1,31.11,70000.0,27.904,27.9129,27.8056,27.8146,70000.0
2011-11-23 12:00:00,31.11,31.24,31.11,31.24,25000.0,27.8146,27.9308,27.8146,27.9308,25000.0
2011-11-23 12:05:00,31.23,31.25,31.2,31.22,56200.0,27.9219,27.9398,27.8951,27.9129,56200.0
2011-11-23 12:10:00,31.22,31.27,31.22,31.23,32800.0,27.9129,27.9576,27.9129,27.9219,32800.0
2011-11-23 12:15:00,31.23,31.27,31.22,31.22,21400.0,27.9219,27.9576,27.9129,27.9129,21400.0
2011-11-23 12:20:00,31.23,31.29,31.22,31.27,37600.0,27.9219,27.9755,27.9129,27.9576,37600.0
2011-11-23 12:25:00,31.25,31.27,31.22,31.23,18400.0,27.9398,27.9576,27.9129,27.9219,18400.0
2011-11-23 12:30:00,31.23,31.25,31.2,31.2,41400.0,27.9219,27.9398,27.8951,27.8951,41400.0
2011-11-23 12:35:00,31.2,31.22,31.19,31.22,32800.0,27.8951,27.9129,27.8861,27.9129,32800.0
2011-11-23 12:40:00,31.21,31.26,31.21,31.26,18600.0,27.904,27.9487,27.904,27.9487,18600.0
2011-11-23 12:45:00,31.25,31.3,31.23,31.28,18200.0,27.9398,27.9845,27.9219,27.9666,18200.0
2011-11-23 12:50:00,31.29,31.38,31.29,31.38,55000.0,27.9755,28.056,27.9755,28.056,55000.0
2011-11-23 12:55:00,31.39,31.43,31.36,31.4,61600.0,28.0649,28.1007,28.0381,28.0739,61600.0
2011-11-23 13:00:00,31.4,31.44,31.39,31.43,177200.0,28.0739,28.1096,28.0649,28.1007,177200.0
2011-11-23 13:05:00,31.43,31.46,31.42,31.43,56200.0,28.1007,28.1275,28.0918,28.1007,56200.0
2011-11-23 13:10:00,31.43,31.45,31.34,31.35,19400.0,28.1007,28.1186,28.0202,28.0292,19400.0
2011-11-23 13:15:00,31.35,31.39,31.35,31.39,15200.0,28.0292,28.0649,28.0292,28.0649,15200.0
2011-11-23 13:20:00,31.4,31.43,31.36,31.37,17600.0,28.0739,28.1007,28.0381,28.047,17600.0
2011-11-23 13:25:00,31.39,31.45,31.36,31.45,15600.0,28.0649,28.1186,28.0381,28.1186,15600.0
2011-11-23 13:30:00,31.44,31.45,31.4,31.41,21000.0,28.1096,28.1186,28.0739,28.0828,21000.0
2011-11-23 13:35:00,31.39,31.46,31.39,31.43,27000.0,28.0649,28.1275,28.0649,28.1007,27000.0
2011-11-23 13:40:00,31.43,31.45,31.36,31.36,24800.0,28.1007,28.1186,28.0381,28.0381,24800.0
2011-11-23 13:45:00,31.36,31.39,31.35,31.36,23200.0,28.0381,28.0649,28.0292,28.0381,23200.0
2011-11-23 13:50:00,31.36,31.4,31.33,31.38,20600.0,28.0381,28.0739,28.0113,28.056,20600.0
2011-11-23 13:55:00,31.38,31.39,31.26,31.3,42400.0,28.056,28.0649,27.9487,27.9845,42400.0
2011-11-23 14:00:00,31.31,31.33,31.26,31.29,56400.0,27.9934,28.0113,27.9487,27.9755,56400.0
2011-11-23 14:05:00,31.29,31.29,31.25,31.25,24200.0,27.9755,27.9755,27.9398,27.9398,24200.0
2011-11-23 14:10:00,31.25,31.27,31.18,31.18,44200.0,27.9398,27.9576,27.8772,27.8772,44200.0
2011-11-23 14:15:00,31.18,31.23,31.12,31.22,51800.0,27.8772,27.9219,27.8235,27.9129,51800.0
2011-11-23 14:20:00,31.22,31.25,31.19,31.24,32000.0,27.9129,27.9398,27.8861,27.9308,32000.0
2011-11-23 14:25:00,31.25,31.25,31.17,31.25,77800.0,27.9398,27.9398,27.8682,27.9398,77800.0
2011-11-23 14:30:00,31.25,31.3,31.25,31.3,45000.0,27.9398,27.9845,27.9398,27.9845,45000.0
2011-11-23 14:35:00,31.3,31.35,31.27,31.32,30600.0,27.9845,28.0292,27.9576,28.0023,30600.0
2011-11-23 14:40:00,31.31,31.33,31.24,31.24,26200.0,27.9934,28.0113,27.9308,27.9308,26200.0
2011-11-23 14:45:00,31.24,31.31,31.24,31.31,34800.0,27.9308,27.9934,27.9308,27.9934,34800.0
2011-11-23 14:50:00,31.32,31.33,31.26,31.27,35600.0,28.0023,28.0113,27.9487,27.9576,35600.0
2011-11-23 14:55:00,31.27,31.3,31.23,31.28,42000.0,27.9576,27.9845,27.9219,27.9666,42000.0
2011-11-23 15:00:00,31.27,31.39,31.21,31.33,80600.0,27.9576,28.0649,27.904,28.0113,80600.0
2011-11-23 15:05:00,31.33,31.39,31.31,31.33,84600.0,28.0113,28.0649,27.9934,28.0113,84600.0
2011-11-23 15:10:00,31.34,31.42,31.32,31.38,149600.0,28.0202,28.0918,28.0023,28.056,149600.0
2011-11-23 15:15:00,31.39,31.4,31.31,31.33,76000.0,28.0649,28.0739,27.9934,28.0113,76000.0
2011-11-23 15:20:00,31.32,31.33,31.23,31.25,130800.0,28.0023,28.0113,27.9219,27.9398,130800.0
2011-11-23 15:25:00,31.25,31.26,31.18,31.22,101200.0,27.9398,27.9487,27.8772,27.9129,101200.0
2011-11-23 15:30:00,31.22,31.28,31.2,31.27,90400.0,27.9129,27.9666,27.8951,27.9576,90400.0
2011-11-23 15:35:00,31.28,31.34,31.27,31.3,86000.0,27.9666,28.0202,27.9576,27.9845,86000.0
2011-11-23 15:40:00,31.3,31.42,31.29,31.37,131200.0,27.9845,28.0918,27.9755,28.047,131200.0
2011-11-23 15:45:00,31.38,31.38,31.18,31.18,351800.0,28.056,28.056,27.8772,27.8772,351800.0
2011-11-23 15:50:00,31.18,31.2,31.1,31.11,408800.0,27.8772,27.8951,27.8056,27.8146,408800.0
2011-11-23 15:55:00,31.11,31.15,30.97,30.98,322800.0,27.8146,27.8504,27.6894,27.6984,322800.0
2011-11-25 09:30:00,30.76,30.99,30.76,30.96,90200.0,27.5017,27.7073,27.5017,27.6805,90200.0
2011-11-25 09:35:00,30.95,31.32,30.94,31.27,63600.0,27.6715,28.0023,27.6626,27.9576,63600.0
2011-11-25 09:40:00,31.3,31.51,31.28,31.5,83800.0,27.9845,28.1722,27.9666,28.1633,83800.0
2011-11-25 09:45:00,31.52,31.52,31.29,31.39,206400.0,28.1812,28.1812,27.9755,28.0649,206400.0
2011-11-25 09:50:00,31.38,31.4,31.33,31.38,44000.0,28.056,28.0739,28.0113,28.056,44000.0
2011-11-25 09:55:00,31.39,31.49,31.29,31.29,58600.0,28.0649,28.1543,27.9755,27.9755,58600.0
2011-11-25 10:00:00,31.28,31.47,31.25,31.46,47600.0,27.9666,28.1365,27.9398,28.1275,47600.0
2011-11-25 10:05:00,31.47,31.59,31.47,31.56,30800.0,28.1365,28.2437,28.1365,28.2169,30800.0
2011-11-25 10:10:00,31.58,31.64,31.49,31.64,36200.0,28.2348,28.2884,28.1543,28.2884,36200.0
2011-11-25 10:15:00,31.64,31.67,31.55,31.66,27400.0,28.2884,28.3153,28.208,28.3063,27400.0
2011-11-25 10:20:00,31.67,31.67,31.5,31.53,40800.0,28.3153,28.3153,28.1633,28.1901,40800.0
2011-11-25 10:25:00,31.52,31.52,31.45,31.47,30000.0,28.1812,28.1812,28.1186,28.1365,30000.0
2011-11-25 10:30:00,31.47,31.55,31.45,31.54,34600.0,28.1365,28.208,28.1186,28.199,34600.0
2011-11-25 10:35:00,31.55,31.68,31.55,31.64,48400.0,28.208,28.3242,28.208,28.2884,48400.0
2011-11-25 10:40:00,31.64,31.65,31.6,31.61,22400.0,28.2884,28.2974,28.2527,28.2616,22400.0
2011-11-25 10:45:00,31.61,31.61,31.55,31.57,18200.0,28.2616,28.2616,28.208,28.2259,18200.0
2011-11-25 10:50:00,31.56,31.61,31.52,31.52,27000.0,28.2169,28.2616,28.1812,28.1812,27000.0
2011-11-25 10:55:00,31.54,31.54,31.46,31.46,28800.0,28.199,28.199,28.1275,28.1275,28800.0
2011-11-25 11:00:00,31.47,31.51,31.45,31.5,48800.0,28.1365,28.1722,28.1186,28.1633,48800.0
2011-11-25 11:05:00,31.51,31.61,31.51,31.58,52800.0,28.1722,28.2616,28.1722,28.2348,52800.0
2011-11-25 11:10:00,31.58,31.63,31.55,31.61,53800.0,28.2348,28.2795,28.208,28.2616,53800.0
2011-11-25 11:15:00,31.61,31.65,31.56,31.62,31800.0,28.2616,28.2974,28.2169,28.2706,31800.0
2011-11-25 11:20:00,31.63,31.65,31.58,31.61,45200.0,28.2795,28.2974,28.2348,28.2616,45200.0
2011-11-25 11:25:00,31.6,31.62,31.53,31.53,28800.0,28.2527,28.2706,28.1901,28.1901,28800.0
2011-11-25 11:30:00,31.54,31.6,31.53,31.57,25400.0,28.199,28.2527,28.1901,28.2259,25400.0
2011-11-25 11:35:00,31.57,31.57,31.47,31.5,27600.0,28.2259,28.2259,28.1365,28.1633,27600.0
2011-11-25 11:40:00,31.52,31.53,31.45,31.47,58400.0,28.1812,28.1901,28.1186,28.1365,58400.0
2011-11-25 11:45:00,31.48,31.52,31.45,31.48,66400.0,28.1454,28.1812,28.1186,28.1454,66400.0
2011-11-25 11:50:00,31.48,31.5,31.35,31.37,44400.0,28.1454,28.1633,28.0292,28.047,44400.0
2011-11-25 11:55:00,31.37,31.4,31.34,31.34,46200.0,28.047,28.0739,28.0202,28.0202,46200.0
2011-11-25 12:00:00,31.35,31.38,31.34,31.34,34400.0,28.0292,28.056,28.0202,28.0202,34400.0
2011-11-25 12:05:00,31.33,31.38,31.24,31.29,50000.0,28.0113,28.056,27.9308,27.9755,50000.0
2011-11-25 12:10:00,31.27,31.38,31.25,31.38,37600.0,27.9576,28.056,27.9398,28.056,37600.0
2011-11-25 12:15:00,31.37,31.38,31.3,31.34,24400.0,28.047,28.056,27.9845,28.0202,24400.0
2011-11-25 12:20:00,31.35,31.35,31.3,31.32,34000.0,28.0292,28.0292,27.9845,28.0023,34000.0
2011-11-25 12:25:00,31.32,31.42,31.31,31.42,20200.0,28.0023,28.0918,27.9934,28.0918,20200.0
2011-11-25 12:30:00,31.41,31.47,31.38,31.47,57200.0,28.0828,28.1365,28.056,28.1365,57200.0
2011-11-25 12:35:00,31.48,31.5,31.42,31.46,30000.0,28.1454,28.1633,28.0918,28.1275,30000.0
2011-11-25 12:40:00,31.47,31.47,31.36,31.36,28400.0,28.1365,28.1365,28.0381,28.0381,28400.0
2011-11-25 12:45:00,31.36,31.42,31.34,31.41,48000.0,28.0381,28.0918,28.0202,28.0828,48000.0
2011-11-25 12:50:00,31.41,31.44,31.36,31.36,43800.0,28.0828,28.1096,28.0381,28.0381,43800.0
2011-11-25 12:55:00,31.36,31.36,31.23,31.23,118800.0,28.0381,28.0381,27.9219,27.9219,118800.0
2011-11-28 09:30:00,31.56,32.03,31.49,32.01,418600.0,28.2169,28.6371,28.1543,28.6193,418600.0
2011-11-28 09:35:00,32.03,32.27,32.0,32.22,167000.0,28.6371,28.8517,28.6103,28.807,167000.0
2011-11-28 09:40:00,32.23,32.26,32.02,32.05,114000.0,28.816,28.8428,28.6282,28.655,114000.0
2011-11-28 09:45:00,32.05,32.15,32.04,32.12,68400.0,28.655,28.7444,28.6461,28.7176,68400.0
2011-11-28 09:50:00,32.13,32.41,32.1,32.41,120000.0,28.7265,28.9769,28.6997,28.9769,120000.0
2011-11-28 09:55:00,32.41,32.5,32.39,32.43,131600.0,28.9769,29.0574,28.959,28.9948,131600.0
2011-11-28 10:00:00,32.42,32.46,32.31,32.33,32600.0,28.9858,29.0216,28.8875,28.9054,32600.0
2011-11-28 10:05:00,32.33,32.44,32.31,32.44,118600.0,28.9054,29.0037,28.8875,29.0037,118600.0
2011-11-28 10:10:00,32.44,32.47,32.38,32.43,82000.0,29.0037,29.0305,28.9501,28.9948,82000.0
2011-11-28 10:15:00,32.41,32.41,32.3,32.35,45200.0,28.9769,28.9769,28.8785,28.9232,45200.0
2011-11-28 10:20:00,32.35,32.35,32.27,32.28,53400.0,28.9232,28.9232,28.8517,28.8607,53400.0
2011-11-28 10:25:00,32.29,32.35,32.27,32.3,56000.0,28.8696,28.9232,28.8517,28.8785,56000.0
2011-11-28 10:30:00,32.32,32.38,32.31,32.34,55800.0,28.8964,28.9501,28.8875,28.9143,55800.0
2011-11-28 10:35:00,32.34,32.44,32.34,32.34,42200.0,28.9143,29.0037,28.9143,28.9143,42200.0
2011-11-28 10:40:00,32.35,32.38,32.34,32.35,27200.0,28.9232,28.9501,28.9143,28.9232,27200.0
2011-11-28 10:45:00,32.35,32.37,32.32,32.35,41400.0,28.9232,28.9411,28.8964,28.9232,41400.0
2011-11-28 10:50:00,32.35,32.39,32.29,32.38,23200.0,28.9232,28.959,28.8696,28.9501,23200.0
2011-11-28 10:55:00,32.38,32.38,32.27,32.27,23000.0,28.9501,28.9501,28.8517,28.8517,23000.0
2011-11-28 11:00:00,32.26,32.38,32.26,32.34,38400.0,28.8428,28.9501,28.8428,28.9143,38400.0
2011-11-28 11:05:00,32.35,32.37,32.3,32.34,44000.0,28.9232,28.9411,28.8785,28.9143,44000.0
2011-11-28 11:10:00,32.35,32.35,32.29,32.29,32600.0,28.9232,28.9232,28.8696,28.8696,32600.0
2011-11-28 11:15:00,32.29,32.29,32.22,32.24,50800.0,28.8696,28.8696,28.807,28.8249,50800.0
2011-11-28 11:20:00,32.24,32.24,32.17,32.21,34400.0,28.8249,28.8249,28.7623,28.7981,34400.0
2011-11-28 11:25:00,32.21,32.24,32.17,32.24,21400.0,28.7981,28.8249,28.7623,28.8249,21400.0
2011-11-28 11:30:00,32.24,32.29,32.23,32.27,40600.0,28.8249,28.8696,28.816,28.8517,40600.0
2011-11-28 11:35:00,32.26,32.27,32.21,32.24,32800.0,28.8428,28.8517,28.7981,28.8249,32800.0
2011-11-28 11:40:00,32.26,32.28,32.24,32.26,18000.0,28.8428,28.8607,28.8249,28.8428,18000.0
2011-11-28 11:45:00,32.27,32.28,32.24,32.24,29800.0,28.8517,28.8607,28.8249,28.8249,29800.0
2011-11-28 11:50:00,32.24,32.26,32.21,32.24,31400.0,28.8249,28.8428,28.7981,28.8249,31400.0
2011-11-28 11:55:00,32.25,32.29,32.24,32.26,25200.0,28.8338,28.8696,28.8249,28.8428,25200.0
2011-11-28 12:00:00,32.26,32.29,32.24,32.27,30800.0,28.8428,28.8696,28.8249,28.8517,30800.0
2011-11-28 12:05:00,32.27,32.3,32.2,32.21,31200.0,28.8517,28.8785,28.7891,28.7981,31200.0
2011-11-28 12:10:00,32.21,32.26,32.21,32.21,15600.0,28.7981,28.8428,28.7981,28.7981,15600.0
2011-11-28 12:15:00,32.22,32.25,32.22,32.24,9800.0,28.807,28.8338,28.807,28.8249,9800.0
2011-11-28 12:20:00,32.23,32.24,32.19,32.2,9400.0,28.816,28.8249,28.7802,28.7891,9400.0
2011-11-28 12:25:00,32.19,32.19,32.1,32.1,19800.0,28.7802,28.7802,28.6997,28.6997,19800.0
2011-11-28 12:30:00,32.1,32.13,32.08,32.13,51600.0,28.6997,28.7265,28.6818,28.7265,51600.0
2011-11-28 12:35:00,32.13,32.17,32.1,32.16,29800.0,28.7265,28.7623,28.6997,28.7534,29800.0
2011-11-28 12:40:00,32.16,32.2,32.16,32.2,34000.0,28.7534,28.7891,28.7534,28.7891,34000.0
2011-11-28 12:45:00,32.2,32.24,32.2,32.22,27000.0,28.7891,28.8249,28.7891,28.807,27000.0
2011-11-28 12:50:00,32.21,32.24,32.18,32.22,34800.0,28.7981,28.8249,28.7712,28.807,34800.0
2011-11-28 12:55:00,32.21,32.25,32.21,32.24,29200.0,28.7981,28.8338,28.7981,28.8249,29200.0
2011-11-28 13:00:00,32.23,32.26,32.21,32.23,25600.0,28.816,28.8428,28.7981,28.816,25600.0
2011-11-28 13:05:00,32.23,32.26,32.22,32.26,15200.0,28.816,28.8428,28.807,28.8428,15200.0
2011-11-28 13:10:00,32.27,32.32,32.26,32.32,19200.0,28.8517,28.8964,28.8428,28.8964,19200.0
2011-11-28 13:15:00,32.3,32.36,32.29,32.36,33000.0,28.8785,28.9322,28.8696,28.9322,33000.0
2011-11-28 13:20:00,32.37,32.4,32.35,32.38,47200.0,28.9411,28.9679,28.9232,28.9501,47200.0
2011-11-28 13:25:00,32.38,32.4,32.35,32.39,19200.0,28.9501,28.9679,28.9232,28.959,19200.0
2011-11-28 13:30:00,32.39,32.42,32.35,32.37,50600.0,28.959,28.9858,28.9232,28.9411,50600.0
2011-11-28 13:35:00,32.37,32.38,32.35,32.35,11800.0,28.9411,28.9501,28.9232,28.9232,11800.0
2011-11-28 13:40:00,32.36,32.38,32.31,32.31,22400.0,28.9322,28.9501,28.8875,28.8875,22400.0
2011-11-28 13:45:00,32.32,32.33,32.3,32.33,17400.0,28.8964,28.9054,28.8785,28.9054,17400.0
2011-11-28 13:50:00,32.32,32.34,32.26,32.29,17400.0,28.8964,28.9143,28.8428,28.8696,17400.0
2011-11-28 13:55:00,32.29,32.3,32.21,32.22,100200.0,28.8696,28.8785,28.7981,28.807,100200.0
2011-11-28 14:00:00,32.22,32.22,32.2,32.2,50200.0,28.807,28.807,28.7891,28.7891,50200.0
2011-11-28 14:05:00,32.2,32.21,32.19,32.2,57200.0,28.7891,28.7981,28.7802,28.7891,57200.0
2011-11-28 14:10:00,32.19,32.21,32.19,32.2,80000.0,28.7802,28.7981,28.7802,28.7891,80000.0
2011-11-28 14:15:00,32.21,32.26,32.19,32.24,47200.0,28.7981,28.8428,28.7802,28.8249,47200.0
2011-11-28 14:20:00,32.24,32.33,32.24,32.32,74800.0,28.8249,28.9054,28.8249,28.8964,74800.0
2011-11-28 14:25:00,32.32,32.35,32.3,32.35,85600.0,28.8964,28.9232,28.8785,28.9232,85600.0
2011-11-28 14:30:00,32.34,32.37,32.31,32.32,38600.0,28.9143,28.9411,28.8875,28.8964,38600.0
2011-11-28 14:35:00,32.32,32.36,32.29,32.3,34000.0,28.8964,28.9322,28.8696,28.8785,34000.0
2011-11-28 14:40:00,32.3,32.37,32.3,32.35,32600.0,28.8785,28.9411,28.8785,28.9232,32600.0
2011-11-28 14:45:00,32.34,32.38,32.31,32.31,38800.0,28.9143,28.9501,28.8875,28.8875,38800.0
2011-11-28 14:50:00,32.31,32.31,32.23,32.29,33800.0,28.8875,28.8875,28.816,28.8696,33800.0
2011-11-28 14:55:00,32.29,32.3,32.24,32.29,40200.0,28.8696,28.8785,28.8249,28.8696,40200.0
2011-11-28 15:00:00,32.29,32.32,32.28,32.32,38200.0,28.8696,28.8964,28.8607,28.8964,38200.0
2011-11-28 15:05:00,32.32,32.33,32.22,32.23,158200.0,28.8964,28.9054,28.807,28.816,158200.0
2011-11-28 15:10:00,32.22,32.26,32.19,32.2,61400.0,28.807,28.8428,28.7802,28.7891,61400.0
2011-11-28 15:15:00,32.2,32.22,32.11,32.2,91200.0,28.7891,28.807,28.7087,28.7891,91200.0
2011-11-28 15:20:00,32.2,32.27,32.16,32.24,54400.0,28.7891,28.8517,28.7534,28.8249,54400.0
2011-11-28 15:25:00,32.24,32.24,32.16,32.16,52800.0,28.8249,28.8249,28.7534,28.7534,52800.0
2011-11-28 15:30:00,32.16,32.24,32.14,32.16,78000.0,28.7534,28.8249,28.7355,28.7534,78000.0
2011-11-28 15:35:00,32.16,32.27,32.15,32.21,77400.0,28.7534,28.8517,28.7444,28.7981,77400.0
2011-11-28 15:40:00,32.21,32.21,32.13,32.21,101400.0,28.7981,28.7981,28.7265,28.7981,101400.0
2011-11-28 15:45:00,32.21,32.22,32.1,32.12,95000.0,28.7981,28.807,28.6997,28.7176,95000.0
2011-11-28 15:50:00,32.13,32.2,32.1,32.2,90200.0,28.7265,28.7891,28.6997,28.7891,90200.0
2011-11-28 15:55:00,32.21,32.37,32.19,32.36,216800.0,28.7981,28.9411,28.7802,28.9322,216800.0
2011-11-29 09:30:00,32.73,33.14,32.63,33.02,416000.0,29.263,29.6296,29.1736,29.5223,416000.0
2011-11-29 09:35:00,33.02,33.22,32.86,33.14,338600.0,29.5223,29.7011,29.3792,29.6296,338600.0
2011-11-29 09:40:00,33.16,33.16,33.0,33.05,93800.0,29.6474,29.6474,29.5044,29.5491,93800.0
2011-11-29 09:45:00,33.06,33.1,33.01,33.02,117800.0,29.558,29.5938,29.5133,29.5223,117800.0
2011-11-29 09:50:00,33.04,33.09,32.99,33.01,162600.0,29.5401,29.5849,29.4954,29.5133,162600.0
2011-11-29 09:55:00,33.01,33.02,32.92,32.94,92400.0,29.5133,29.5223,29.4329,29.4507,92400.0
2011-11-29 10:00:00,32.94,33.09,32.8,32.85,154200.0,29.4507,29.5849,29.3256,29.3703,154200.0
2011-11-29 10:05:00,32.85,32.93,32.77,32.92,113800.0,29.3703,29.4418,29.2988,29.4329,113800.0
2011-11-29 10:10:00,32.92,33.0,32.91,32.96,50000.0,29.4329,29.5044,29.4239,29.4686,50000.0
2011-11-29 10:15:00,32.94,33.09,32.93,33.0,57000.0,29.4507,29.5849,29.4418,29.5044,57000.0
2011-11-29 10:20:00,32.99,33.04,32.98,32.98,24800.0,29.4954,29.5401,29.4865,29.4865,24800.0
2011-11-29 10:25:00,32.99,33.01,32.88,32.88,37600.0,29.4954,29.5133,29.3971,29.3971,37600.0
2011-11-29 10:30:00,32.88,32.89,32.81,32.85,41200.0,29.3971,29.406,29.3345,29.3703,41200.0
2011-11-29 10:35:00,32.85,32.85,32.77,32.81,78600.0,29.3703,29.3703,29.2988,29.3345,78600.0
2011-11-29 10:40:00,32.82,32.9,32.82,32.85,61000.0,29.3435,29.415,29.3435,29.3703,61000.0
2011-11-29 10:45:00,32.85,32.86,32.76,32.77,97800.0,29.3703,29.3792,29.2898,29.2988,97800.0
2011-11-29 10:50:00,32.76,32.77,32.69,32.71,50400.0,29.2898,29.2988,29.2272,29.2451,50400.0
2011-11-29 10:55:00,32.71,32.71,32.63,32.71,37200.0,29.2451,29.2451,29.1736,29.2451,37200.0
2011-11-29 11:00:00,32.69,32.71,32.6,32.64,54600.0,29.2272,29.2451,29.1468,29.1825,54600.0
2011-11-29 11:05:00,32.66,32.67,32.53,32.55,78400.0,29.2004,29.2093,29.0842,29.1021,78400.0
2011-11-29 11:10:00,32.57,32.58,32.52,32.54,79200.0,29.1199,29.1289,29.0752,29.0931,79200.0
2011-11-29 11:15:00,32.55,32.59,32.55,32.58,53000.0,29.1021,29.1378,29.1021,29.1289,53000.0
2011-11-29 11:20:00,32.57,32.59,32.49,32.5,26800.0,29.1199,29.1378,29.0484,29.0574,26800.0
2011-11-29 11:25:00,32.51,32.55,32.46,32.46,63800.0,29.0663,29.1021,29.0216,29.0216,63800.0
2011-11-29 11:30:00,32.48,32.55,32.47,32.51,44800.0,29.0395,29.1021,29.0305,29.0663,44800.0
2011-11-29 11:35:00,32.51,32.56,32.49,32.53,72600.0,29.0663,29.111,29.0484,29.0842,72600.0
2011-11-29 11:40:00,32.53,32.57,32.42,32.45,51600.0,29.0842,29.1199,28.9858,29.0126,51600.0
2011-11-29 11:45:00,32.46,32.52,32.45,32.51,18600.0,29.0216,29.0752,29.0126,29.0663,18600.0
2011-11-29 11:50:00,32.5,32.52,32.38,32.45,38000.0,29.0574,29.0752,28.9501,29.0126,38000.0
2011-11-29 11:55:00,32.45,32.51,32.45,32.5,37600.0,29.0126,29.0663,29.0126,29.0574,37600.0
2011-11-29 12:00:00,32.5,32.55,32.48,32.49,22200.0,29.0574,29.1021,29.0395,29.0484,22200.0
2011-11-29 12:05:00,32.51,32.55,32.49,32.55,43000.0,29.0663,29.1021,29.0484,29.1021,43000.0
2011-11-29 12:10:00,32.54,32.56,32.48,32.49,25000.0,29.0931,29.111,29.0395,29.0484,25000.0
2011-11-29 12:15:00,32.49,32.53,32.48,32.48,19000.0,29.0484,29.0842,29.0395,29.0395,19000.0
2011-11-29 12:20:00,32.5,32.51,32.45,32.51,26000.0,29.0574,29.0663,29.0126,29.0663,26000.0
2011-11-29 12:25:00,32.51,32.52,32.48,32.51,26800.0,29.0663,29.0752,29.0395,29.0663,26800.0
2011-11-29 12:30:00,32.49,32.49,32.42,32.45,32400.0,29.0484,29.0484,28.9858,29.0126,32400.0
2011-11-29 12:35:00,32.45,32.49,32.37,32.4,45200.0,29.0126,29.0484,28.9411,28.9679,45200.0
2011-11-29 12:40:00,32.38,32.42,32.3,32.31,38000.0,28.9501,28.9858,28.8785,28.8875,38000.0
2011-11-29 12:45:00,32.32,32.37,32.29,32.37,13400.0,28.8964,28.9411,28.8696,28.9411,13400.0
2011-11-29 12:50:00,32.36,32.38,32.34,32.36,24800.0,28.9322,28.9501,28.9143,28.9322,24800.0
2011-11-29 12:55:00,32.37,32.39,32.32,32.39,26400.0,28.9411,28.959,28.8964,28.959,26400.0
2011-11-29 13:00:00,32.38,32.38,32.32,32.32,34200.0,28.9501,28.9501,28.8964,28.8964,34200.0
2011-11-29 13:05:00,32.32,32.32,32.22,32.28,21600.0,28.8964,28.8964,28.807,28.8607,21600.0
2011-11-29 13:10:00,32.27,32.32,32.26,32.32,17400.0,28.8517,28.8964,28.8428,28.8964,17400.0
2011-11-29 13:15:00,32.32,32.33,32.28,32.28,15400.0,28.8964,28.9054,28.8607,28.8607,15400.0
2011-11-29 13:20:00,32.27,32.37,32.27,32.36,43200.0,28.8517,28.9411,28.8517,28.9322,43200.0
2011-11-29 13:25:00,32.36,32.38,32.32,32.33,24800.0,28.9322,28.9501,28.8964,28.9054,24800.0
2011-11-29 13:30:00,32.33,32.33,32.23,32.23,20800.0,28.9054,28.9054,28.816,28.816,20800.0
2011-11-29 13:35:00,32.22,32.32,32.21,32.3,26000.0,28.807,28.8964,28.7981,28.8785,26000.0
2011-11-29 13:40:00,32.3,32.3,32.22,32.26,38800.0,28.8785,28.8785,28.807,28.8428,38800.0
2011-11-29 13:45:00,32.27,32.29,32.22,32.23,26200.0,28.8517,28.8696,28.807,28.816,26200.0
2011-11-29 13:50:00,32.23,32.27,32.15,32.15,36800.0,28.816,28.8517,28.7444,28.7444,36800.0
2011-11-29 13:55:00,32.13,32.18,32.12,32.17,15800.0,28.7265,28.7712,28.7176,28.7623,15800.0
2011-11-29 14:00:00,32.16,32.24,32.12,32.23,22800.0,28.7534,28.8249,28.7176,28.816,22800.0
2011-11-29 14:05:00,32.22,32.24,32.16,32.18,25800.0,28.807,28.8249,28.7534,28.7712,25800.0
2011-11-29 14:10:00,32.18,32.24,32.16,32.2,22600.0,28.7712,28.8249,28.7534,28.7891,22600.0
2011-11-29 14:15:00,32.19,32.24,32.16,32.24,24600.0,28.7802,28.8249,28.7534,28.8249,24600.0
2011-11-29 14:20:00,32.24,32.31,32.23,32.31,17800.0,28.8249,28.8875,28.816,28.8875,17800.0
2011-11-29 14:25:00,32.3,32.32,32.27,32.29,24600.0,28.8785,28.8964,28.8517,28.8696,24600.0
2011-11-29 14:30:00,32.28,32.38,32.28,32.35,40400.0,28.8607,28.9501,28.8607,28.9232,40400.0
2011-11-29 14:35:00,32.37,32.38,32.33,32.34,16000.0,28.9411,28.9501,28.9054,28.9143,16000.0
2011-11-29 14:40:00,32.34,32.42,32.32,32.42,31200.0,28.9143,28.9858,28.8964,28.9858,31200.0
2011-11-29 14:45:00,32.41,32.42,32.37,32.37,18400.0,28.9769,28.9858,28.9411,28.9411,18400.0
2011-11-29 14:50:00,32.36,32.41,32.33,32.41,38600.0,28.9322,28.9769,28.9054,28.9769,38600.0
2011-11-29 14:55:00,32.4,32.44,32.38,32.38,29600.0,28.9679,29.0037,28.9501,28.9501,29600.0
2011-11-29 15:00:00,32.38,32.44,32.38,32.43,25600.0,28.9501,29.0037,28.9501,28.9948,25600.0
2011-11-29 15:05:00,32.44,32.44,32.37,32.38,27600.0,29.0037,29.0037,28.9411,28.9501,27600.0
2011-11-29 15:10:00,32.38,32.52,32.38,32.49,41400.0,28.9501,29.0752,28.9501,29.0484,41400.0
2011-11-29 15:15:00,32.49,32.55,32.46,32.49,62200.0,29.0484,29.1021,29.0216,29.0484,62200.0
2011-11-29 15:20:00,32.48,32.51,32.47,32.48,36000.0,29.0395,29.0663,29.0305,29.0395,36000.0
2011-11-29 15:25:00,32.47,32.5,32.44,32.46,27200.0,29.0305,29.0574,29.0037,29.0216,27200.0
2011-11-29 15:30:00,32.47,32.53,32.46,32.52,73800.0,29.0305,29.0842,29.0216,29.0752,73800.0
2011-11-29 15:35:00,32.52,32.56,32.45,32.48,119800.0,29.0752,29.111,29.0126,29.0395,119800.0
2011-11-29 15:40:00,32.48,32.51,32.43,32.47,98600.0,29.0395,29.0663,28.9948,29.0305,98600.0
2011-11-29 15:45:00,32.47,32.51,32.45,32.48,116800.0,29.0305,29.0663,29.0126,29.0395,116800.0
2011-11-29 15:50:00,32.47,32.48,32.37,32.44,160000.0,29.0305,29.0395,28.9411,29.0037,160000.0
2011-11-29 15:55:00,32.42,32.44,32.38,32.4,196800.0,28.9858,29.0037,28.9501,28.9679,196800.0
2011-11-30 09:30:00,33.35,33.62,33.3,33.46,340800.0,29.8173,30.0587,29.7726,29.9157,340800.0
2011-11-30 09:35:00,33.49,33.5,33.35,33.37,154000.0,29.9425,29.9514,29.8173,29.8352,154000.0
2011-11-30 09:40:00,33.37,33.58,33.37,33.46,362000.0,29.8352,30.0229,29.8352,29.9157,362000.0
2011-11-30 09:45:00,33.45,33.58,33.45,33.55,128000.0,29.9067,30.0229,29.9067,29.9961,128000.0
2011-11-30 09:50:00,33.55,33.68,33.51,33.67,127600.0,29.9961,30.1124,29.9604,30.1034,127600.0
2011-11-30 09:55:00,33.66,33.84,33.65,33.79,92400.0,30.0945,30.2554,30.0855,30.2107,92400.0
2011-11-30 10:00:00,33.8,33.85,33.69,33.74,227200.0,30.2196,30.2643,30.1213,30.166,227200.0
2011-11-30 10:05:00,33.76,33.79,33.58,33.6,127600.0,30.1839,30.2107,30.0229,30.0408,127600.0
2011-11-30 10:10:00,33.62,33.68,33.54,33.63,56800.0,30.0587,30.1124,29.9872,30.0677,56800.0
2011-11-30 10:15:00,33.63,33.7,33.6,33.63,67600.0,30.0677,30.1302,30.0408,30.0677,67600.0
2011-11-30 10:20:00,33.63,33.65,33.47,33.49,165000.0,30.0677,30.0855,29.9246,29.9425,165000.0
2011-11-30 10:25:00,33.5,33.54,33.48,33.54,51600.0,29.9514,29.9872,29.9335,29.9872,51600.0
2011-11-30 10:30:00,33.52,33.56,33.49,33.5,99000.0,29.9693,30.0051,29.9425,29.9514,99000.0
2011-11-30 10:35:00,33.5,33.55,33.49,33.53,101400.0,29.9514,29.9961,29.9425,29.9782,101400.0
2011-11-30 10:40:00,33.53,33.6,33.48,33.49,173200.0,29.9782,30.0408,29.9335,29.9425,173200.0
2011-11-30 10:45:00,33.49,33.55,33.46,33.54,158800.0,29.9425,29.9961,29.9157,29.9872,158800.0
2011-11-30 10:50:00,33.55,33.57,33.44,33.45,84000.0,29.9961,30.014,29.8978,29.9067,84000.0
2011-11-30 10:55:00,33.44,33.53,33.44,33.52,40800.0,29.8978,29.9782,29.8978,29.9693,40800.0
2011-11-30 11:00:00,33.52,33.52,33.45,33.46,33000.0,29.9693,29.9693,29.9067,29.9157,33000.0
2011-11-30 11:05:00,33.47,33.5,33.45,33.45,43200.0,29.9246,29.9514,29.9067,29.9067,43200.0
2011-11-30 11:10:00,33.45,33.49,33.44,33.47,25600.0,29.9067,29.9425,29.8978,29.9246,25600.0
2011-11-30 11:15:00,33.47,33.48,33.44,33.46,59000.0,29.9246,29.9335,29.8978,29.9157,59000.0
2011-11-30 11:20:00,33.46,33.49,33.43,33.47,22400.0,29.9157,29.9425,29.8888,29.9246,22400.0
2011-11-30 11:25:00,33.45,33.48,33.44,33.46,16400.0,29.9067,29.9335,29.8978,29.9157,16400.0
2011-11-30 11:30:00,33.46,33.49,33.45,33.47,48600.0,29.9157,29.9425,29.9067,29.9246,48600.0
2011-11-30 11:35:00,33.47,33.49,33.45,33.49,40000.0,29.9246,29.9425,29.9067,29.9425,40000.0
2011-11-30 11:40:00,33.49,33.52,33.47,33.52,27400.0,29.9425,29.9693,29.9246,29.9693,27400.0
2011-11-30 11:45:00,33.52,33.58,33.52,33.56,13600.0,29.9693,30.0229,29.9693,30.0051,13600.0
2011-11-30 11:50:00,33.57,33.59,33.55,33.57,37400.0,30.014,30.0319,29.9961,30.014,37400.0
2011-11-30 11:55:00,33.57,33.6,33.55,33.6,18600.0,30.014,30.0408,29.9961,30.0408,18600.0
2011-11-30 12:00:00,33.61,33.62,33.53,33.61,45800.0,30.0498,30.0587,29.9782,30.0498,45800.0
2011-11-30 12:05:00,33.59,33.62,33.58,33.62,35000.0,30.0319,30.0587,30.0229,30.0587,35000.0
2011-11-30 12:10:00,33.62,33.66,33.59,33.6,69200.0,30.0587,30.0945,30.0319,30.0408,69200.0
2011-11-30 12:15:00,33.62,33.68,33.62,33.66,27200.0,30.0587,30.1124,30.0587,30.0945,27200.0
2011-11-30 12:20:00,33.66,33.7,33.63,33.68,33000.0,30.0945,30.1302,30.0677,30.1124,33000.0
2011-11-30 12:25:00,33.67,33.68,33.64,33.66,11800.0,30.1034,30.1124,30.0766,30.0945,11800.0
2011-11-30 12:30:00,33.67,33.71,33.66,33.71,17200.0,30.1034,30.1392,30.0945,30.1392,17200.0
2011-11-30 12:35:00,33.71,33.71,33.68,33.7,15600.0,30.1392,30.1392,30.1124,30.1302,15600.0
2011-11-30 12:40:00,33.71,33.73,33.67,33.7,17400.0,30.1392,30.1571,30.1034,30.1302,17400.0
2011-11-30 12:45:00,33.71,33.74,33.69,33.72,23600.0,30.1392,30.166,30.1213,30.1481,23600.0
2011-11-30 12:50:00,33.74,33.74,33.7,33.74,19200.0,30.166,30.166,30.1302,30.166,19200.0
2011-11-30 12:55:00,33.73,33.74,33.68,33.72,16400.0,30.1571,30.166,30.1124,30.1481,16400.0
2011-11-30 13:00:00,33.71,33.74,33.71,33.73,15200.0,30.1392,30.166,30.1392,30.1571,15200.0
2011-11-30 13:05:00,33.73,33.8,33.72,33.79,48800.0,30.1571,30.2196,30.1481,30.2107,48800.0
2011-11-30 13:10:00,33.79,33.81,33.77,33.78,38400.0,30.2107,30.2286,30.1928,30.2018,38400.0
2011-11-30 13:15:00,33.77,33.79,33.7,33.71,43000.0,30.1928,30.2107,30.1302,30.1392,43000.0
2011-11-30 13:20:00,33.71,33.75,33.7,33.73,15800.0,30.1392,30.1749,30.1302,30.1571,15800.0
2011-11-30 13:25:00,33.72,33.73,33.65,33.66,20200.0,30.1481,30.1571,30.0855,30.0945,20200.0
2011-11-30 13:30:00,33.68,33.7,33.67,33.7,15800.0,30.1124,30.1302,30.1034,30.1302,15800.0
2011-11-30 13:35:00,33.7,33.73,33.68,33.68,21200.0,30.1302,30.1571,30.1124,30.1124,21200.0
2011-11-30 13:40:00,33.68,33.68,33.62,33.64,23200.0,30.1124,30.1124,30.0587,30.0766,23200.0
2011-11-30 13:45:00,33.65,33.68,33.63,33.63,16000.0,30.0855,30.1124,30.0677,30.0677,16000.0
2011-11-30 13:50:00,33.63,33.63,33.58,33.6,13600.0,30.0677,30.0677,30.0229,30.0408,13600.0
2011-11-30 13:55:00,33.59,33.62,33.56,33.59,27000.0,30.0319,30.0587,30.0051,30.0319,27000.0
2011-11-30 14:00:00,33.6,33.67,33.59,33.63,26400.0,30.0408,30.1034,30.0319,30.0677,26400.0
2011-11-30 14:05:00,33.63,33.67,33.6,33.6,23000.0,30.0677,30.1034,30.0408,30.0408,23000.0
2011-11-30 14:10:00,33.6,33.65,33.58,33.64,40400.0,30.0408,30.0855,30.0229,30.0766,40400.0
2011-11-30 14:15:00,33.63,33.63,33.56,33.56,70200.0,30.0677,30.0677,30.0051,30.0051,70200.0
2011-11-30 14:20:00,33.56,33.59,33.52,33.52,106400.0,30.0051,30.0319,29.9693,29.9693,106400.0
2011-11-30 14:25:00,33.52,33.55,33.5,33.53,92200.0,29.9693,29.9961,29.9514,29.9782,92200.0
2011-11-30 14:30:00,33.53,33.56,33.52,33.54,41800.0,29.9782,30.0051,29.9693,29.9872,41800.0
2011-11-30 14:35:00,33.54,33.59,33.52,33.56,45400.0,29.9872,30.0319,29.9693,30.0051,45400.0
2011-11-30 14:40:00,33.58,33.59,33.52,33.55,49800.0,30.0229,30.0319,29.9693,29.9961,49800.0
2011-11-30 14:45:00,33.55,33.55,33.49,33.51,57800.0,29.9961,29.9961,29.9425,29.9604,57800.0
2011-11-30 14:50:00,33.5,33.58,33.5,33.53,163800.0,29.9514,30.0229,29.9514,29.9782,163800.0
2011-11-30 14:55:00,33.53,33.6,33.49,33.6,32400.0,29.9782,30.0408,29.9425,30.0408,32400.0
2011-11-30 15:00:00,33.6,33.6,33.56,33.59,35200.0,30.0408,30.0408,30.0051,30.0319,35200.0
2011-11-30 15:05:00,33.59,33.63,33.55,33.63,37400.0,30.0319,30.0677,29.9961,30.0677,37400.0
2011-11-30 15:10:00,33.64,33.71,33.63,33.68,68000.0,30.0766,30.1392,30.0677,30.1124,68000.0
2011-11-30 15:15:00,33.67,33.68,33.63,33.66,60600.0,30.1034,30.1124,30.0677,30.0945,60600.0
2011-11-30 15:20:00,33.67,33.68,33.57,33.57,82400.0,30.1034,30.1124,30.014,30.014,82400.0
2011-11-30 15:25:00,33.57,33.57,33.52,33.56,66400.0,30.014,30.014,29.9693,30.0051,66400.0
2011-11-30 15:30:00,33.55,33.58,33.53,33.54,91800.0,29.9961,30.0229,29.9782,29.9872,91800.0
2011-11-30 15:35:00,33.54,33.54,33.51,33.52,152400.0,29.9872,29.9872,29.9604,29.9693,152400.0
2011-11-30 15:40:00,33.52,33.61,33.52,33.6,155000.0,29.9693,30.0498,29.9693,30.0408,155000.0
2011-11-30 15:45:00,33.62,33.66,33.56,33.65,177200.0,30.0587,30.0945,30.0051,30.0855,177200.0
2011-11-30 15:50:00,33.65,33.72,33.63,33.66,327400.0,30.0855,30.1481,30.0677,30.0945,327400.0
2011-11-30 15:55:00,33.66,33.71,33.63,33.68,554600.0,30.0945,30.1392,30.0677,30.1124,554600.0
2011-12-01 09:30:00,33.57,33.64,33.47,33.62,103400.0,30.014,30.0766,29.9246,30.0587,103400.0
2011-12-01 09:35:00,33.62,33.77,33.55,33.61,144400.0,30.0587,30.1928,29.9961,30.0498,144400.0
2011-12-01 09:40:00,33.6,33.74,33.57,33.67,58200.0,30.0408,30.166,30.014,30.1034,58200.0
2011-12-01 09:45:00,33.66,33.77,33.59,33.74,54200.0,30.0945,30.1928,30.0319,30.166,54200.0
2011-12-01 09:50:00,33.75,33.81,33.69,33.77,63400.0,30.1749,30.2286,30.1213,30.1928,63400.0
2011-12-01 09:55:00,33.77,33.81,33.72,33.72,92400.0,30.1928,30.2286,30.1481,30.1481,92400.0
2011-12-01 10:00:00,33.74,33.84,33.71,33.81,88600.0,30.166,30.2554,30.1392,30.2286,88600.0
2011-12-01 10:05:00,33.78,33.81,33.72,33.73,49200.0,30.2018,30.2286,30.1481,30.1571,49200.0
2011-12-01 10:10:00,33.73,33.74,33.6,33.6,122400.0,30.1571,30.166,30.0408,30.0408,122400.0
2011-12-01 10:15:00,33.62,33.64,33.5,33.51,92000.0,30.0587,30.0766,29.9514,29.9604,92000.0
2011-12-01 10:20:00,33.51,33.55,33.5,33.55,71800.0,29.9604,29.9961,29.9514,29.9961,71800.0
2011-12-01 10:25:00,33.55,33.57,33.5,33.51,55800.0,29.9961,30.014,29.9514,29.9604,55800.0
2011-12-01 10:30:00,33.52,33.52,33.44,33.45,53600.0,29.9693,29.9693,29.8978,29.9067,53600.0
2011-12-01 10:35:00,33.45,33.49,33.42,33.44,175000.0,29.9067,29.9425,29.8799,29.8978,175000.0
2011-12-01 10:40:00,33.43,33.47,33.4,33.46,60400.0,29.8888,29.9246,29.862,29.9157,60400.0
2011-12-01 10:45:00,33.45,33.49,33.4,33.42,42200.0,29.9067,29.9425,29.862,29.8799,42200.0
2011-12-01 10:50:00,33.43,33.5,33.43,33.49,45000.0,29.8888,29.9514,29.8888,29.9425,45000.0
2011-12-01 10:55:00,33.48,33.5,33.4,33.43,78800.0,29.9335,29.9514,29.862,29.8888,78800.0
2011-12-01 11:00:00,33.43,33.5,33.43,33.5,62200.0,29.8888,29.9514,29.8888,29.9514,62200.0
2011-12-01 11:05:00,33.51,33.54,33.48,33.48,37400.0,29.9604,29.9872,29.9335,29.9335,37400.0
2011-12-01 11:10:00,33.49,33.49,33.32,33.33,69800.0,29.9425,29.9425,29.7905,29.7994,69800.0
2011-12-01 11:15:00,33.33,33.38,33.27,33.33,81600.0,29.7994,29.8441,29.7458,29.7994,81600.0
2011-12-01 11:20:00,33.34,33.38,33.31,33.37,59000.0,29.8084,29.8441,29.7815,29.8352,59000.0
2011-12-01 11:25:00,33.38,33.42,33.35,33.35,36800.0,29.8441,29.8799,29.8173,29.8173,36800.0
2011-12-01 11:30:00,33.35,33.46,33.33,33.45,42600.0,29.8173,29.9157,29.7994,29.9067,42600.0
2011-12-01 11:35:00,33.46,33.51,33.35,33.5,51800.0,29.9157,29.9604,29.8173,29.9514,51800.0
2011-12-01 11:40:00,33.49,33.52,33.48,33.49,32400.0,29.9425,29.9693,29.9335,29.9425,32400.0
2011-12-01 11:45:00,33.5,33.51,33.41,33.44,33400.0,29.9514,29.9604,29.871,29.8978,33400.0
2011-12-01 11:50:00,33.45,33.49,33.45,33.47,53800.0,29.9067,29.9425,29.9067,29.9246,53800.0
2011-12-01 11:55:00,33.49,33.52,33.47,33.51,35400.0,29.9425,29.9693,29.9246,29.9604,35400.0
2011-12-01 12:00:00,33.52,33.59,33.49,33.57,62800.0,29.9693,30.0319,29.9425,30.014,62800.0
2011-12-01 12:05:00,33.57,33.63,33.56,33.57,34200.0,30.014,30.0677,30.0051,30.014,34200.0
2011-12-01 12:10:00,33.57,33.59,33.55,33.59,8800.0,30.014,30.0319,29.9961,30.0319,8800.0
2011-12-01 12:15:00,33.59,33.6,33.57,33.6,16000.0,30.0319,30.0408,30.014,30.0408,16000.0
2011-12-01 12:20:00,33.6,33.66,33.58,33.66,21000.0,30.0408,30.0945,30.0229,30.0945,21000.0
2011-12-01 12:25:00,33.67,33.67,33.63,33.63,33000.0,30.1034,30.1034,30.0677,30.0677,33000.0
2011-12-01 12:30:00,33.64,33.65,33.58,33.63,33800.0,30.0766,30.0855,30.0229,30.0677,33800.0
2011-12-01 12:35:00,33.63,33.63,33.53,33.56,25400.0,30.0677,30.0677,29.9782,30.0051,25400.0
2011-12-01 12:40:00,33.56,33.57,33.49,33.49,16400.0,30.0051,30.014,29.9425,29.9425,16400.0
2011-12-01 12:45:00,33.51,33.55,33.48,33.49,35800.0,29.9604,29.9961,29.9335,29.9425,35800.0
2011-12-01 12:50:00,33.49,33.57,33.48,33.54,25000.0,29.9425,30.014,29.9335,29.9872,25000.0
2011-12-01 12:55:00,33.54,33.54,33.42,33.46,56200.0,29.9872,29.9872,29.8799,29.9157,56200.0
2011-12-01 13:00:00,33.45,33.5,33.45,33.49,16600.0,29.9067,29.9514,29.9067,29.9425,16600.0
2011-12-01 13:05:00,33.49,33.56,33.49,33.56,18200.0,29.9425,30.0051,29.9425,30.0051,18200.0
2011-12-01 13:10:00,33.56,33.62,33.56,33.6,20000.0,30.0051,30.0587,30.0051,30.0408,20000.0
2011-12-01 13:15:00,33.6,33.62,33.59,33.6,21200.0,30.0408,30.0587,30.0319,30.0408,21200.0
2011-12-01 13:20:00,33.6,33.62,33.59,33.6,7400.0,30.0408,30.0587,30.0319,30.0408,7400.0
2011-12-01 13:25:00,33.6,33.62,33.57,33.6,11200.0,30.0408,30.0587,30.014,30.0408,11200.0
2011-12-01 13:30:00,33.6,33.62,33.59,33.6,24600.0,30.0408,30.0587,30.0319,30.0408,24600.0
2011-12-01 13:35:00,33.6,33.62,33.57,33.57,9000.0,30.0408,30.0587,30.014,30.014,9000.0
2011-12-01 13:40:00,33.58,33.65,33.58,33.63,26000.0,30.0229,30.0855,30.0229,30.0677,26000.0
2011-12-01 13:45:00,33.63,33.73,33.63,33.72,46200.0,30.0677,30.1571,30.0677,30.1481,46200.0
2011-12-01 13:50:00,33.72,33.74,33.71,33.72,25200.0,30.1481,30.166,30.1392,30.1481,25200.0
2011-12-01 13:55:00,33.71,33.87,33.71,33.85,72600.0,30.1392,30.2822,30.1392,30.2643,72600.0
2011-12-01 14:00:00,33.85,33.86,33.74,33.75,41200.0,30.2643,30.2733,30.166,30.1749,41200.0
2011-12-01 14:05:00,33.76,33.77,33.71,33.77,26800.0,30.1839,30.1928,30.1392,30.1928,26800.0
2011-12-01 14:10:00,33.77,33.81,33.73,33.76,33200.0,30.1928,30.2286,30.1571,30.1839,33200.0
2011-12-01 14:15:00,33.76,33.77,33.72,33.73,39600.0,30.1839,30.1928,30.1481,30.1571,39600.0
2011-12-01 14:20:00,33.73,33.76,33.72,33.76,32400.0,30.1571,30.1839,30.1481,30.1839,32400.0
2011-12-01 14:25:00,33.76,33.78,33.74,33.77,28800.0,30.1839,30.2018,30.166,30.1928,28800.0
2011-12-01 14:30:00,33.77,33.77,33.72,33.74,22600.0,30.1928,30.1928,30.1481,30.166,22600.0
2011-12-01 14:35:00,33.74,33.8,33.74,33.79,27400.0,30.166,30.2196,30.166,30.2107,27400.0
2011-12-01 14:40:00,33.79,33.8,33.74,33.76,19200.0,30.2107,30.2196,30.166,30.1839,19200.0
2011-12-01 14:45:00,33.76,33.85,33.76,33.81,28400.0,30.1839,30.2643,30.1839,30.2286,28400.0
2011-12-01 14:50:00,33.82,33.83,33.76,33.79,39400.0,30.2375,30.2465,30.1839,30.2107,39400.0
2011-12-01 14:55:00,33.78,33.79,33.74,33.75,42800.0,30.2018,30.2107,30.166,30.1749,42800.0
2011-12-01 15:00:00,33.74,33.8,33.74,33.78,37800.0,30.166,30.2196,30.166,30.2018,37800.0
2011-12-01 15:05:00,33.78,33.81,33.72,33.74,52800.0,30.2018,30.2286,30.1481,30.166,52800.0
2011-12-01 15:10:00,33.74,33.82,33.74,33.82,46800.0,30.166,30.2375,30.166,30.2375,46800.0
2011-12-01 15:15:00,33.8,33.83,33.78,33.8,55000.0,30.2196,30.2465,30.2018,30.2196,55000.0
2011-12-01 15:20:00,33.81,33.85,33.77,33.84,66200.0,30.2286,30.2643,30.1928,30.2554,66200.0
2011-12-01 15:25:00,33.84,33.92,33.84,33.89,88800.0,30.2554,30.3269,30.2554,30.3001,88800.0
2011-12-01 15:30:00,33.9,33.91,33.81,33.83,54400.0,30.3091,30.318,30.2286,30.2465,54400.0
2011-12-01 15:35:00,33.82,33.91,33.82,33.83,102800.0,30.2375,30.318,30.2375,30.2465,102800.0
2011-12-01 15:40:00,33.83,33.86,33.81,33.83,61200.0,30.2465,30.2733,30.2286,30.2465,61200.0
2011-12-01 15:45:00,33.82,33.83,33.75,33.83,138000.0,30.2375,30.2465,30.1749,30.2465,138000.0
2011-12-01 15:50:00,33.83,33.83,33.78,33.81,206600.0,30.2465,30.2465,30.2018,30.2286,206600.0
2011-12-01 15:55:00,33.81,33.81,33.74,33.8,237000.0,30.2286,30.2286,30.166,30.2196,237000.0
2011-12-02 09:30:00,34.01,34.25,33.94,34.24,180200.0,30.4074,30.622,30.3448,30.613,180200.0
2011-12-02 09:35:00,34.21,34.25,34.13,34.17,46400.0,30.5862,30.622,30.5147,30.5505,46400.0
2011-12-02 09:40:00,34.16,34.16,33.9,33.97,60600.0,30.5415,30.5415,30.3091,30.3716,60600.0
2011-12-02 09:45:00,33.95,34.05,33.92,34.05,48200.0,30.3538,30.4432,30.3269,30.4432,48200.0
2011-12-02 09:50:00,34.04,34.15,34.02,34.15,98800.0,30.4342,30.5326,30.4163,30.5326,98800.0
2011-12-02 09:55:00,34.13,34.23,34.12,34.23,43600.0,30.5147,30.6041,30.5057,30.6041,43600.0
2011-12-02 10:00:00,34.23,34.35,34.23,34.34,101800.0,30.6041,30.7114,30.6041,30.7024,101800.0
2011-12-02 10:05:00,34.32,34.36,34.3,34.36,67800.0,30.6846,30.7203,30.6667,30.7203,67800.0
2011-12-02 10:10:00,34.37,34.48,34.36,34.46,65000.0,30.7293,30.8276,30.7203,30.8097,65000.0
2011-12-02 10:15:00,34.46,34.5,34.45,34.49,49600.0,30.8097,30.8455,30.8008,30.8366,49600.0
2011-12-02 10:20:00,34.5,34.63,34.5,34.62,134600.0,30.8455,30.9617,30.8455,30.9528,134600.0
2011-12-02 10:25:00,34.63,34.67,34.52,34.55,59000.0,30.9617,30.9975,30.8634,30.8902,59000.0
2011-12-02 10:30:00,34.56,34.6,34.53,34.59,88800.0,30.8991,30.9349,30.8723,30.926,88800.0
2011-12-02 10:35:00,34.58,34.6,34.55,34.58,45800.0,30.917,30.9349,30.8902,30.917,45800.0
2011-12-02 10:40:00,34.58,34.59,34.55,34.57,65400.0,30.917,30.926,30.8902,30.9081,65400.0
2011-12-02 10:45:00,34.56,34.59,34.55,34.59,36200.0,30.8991,30.926,30.8902,30.926,36200.0
2011-12-02 10:50:00,34.59,34.59,34.55,34.56,59600.0,30.926,30.926,30.8902,30.8991,59600.0
2011-12-02 10:55:00,34.57,34.57,34.54,34.55,75200.0,30.9081,30.9081,30.8813,30.8902,75200.0
2011-12-02 11:00:00,34.55,34.57,34.47,34.47,122400.0,30.8902,30.9081,30.8187,30.8187,122400.0
2011-12-02 11:05:00,34.47,34.47,34.32,34.32,49000.0,30.8187,30.8187,30.6846,30.6846,49000.0
2011-12-02 11:10:00,34.32,34.34,34.27,34.27,32200.0,30.6846,30.7024,30.6399,30.6399,32200.0
2011-12-02 11:15:00,34.26,34.37,34.25,34.37,35600.0,30.6309,30.7293,30.622,30.7293,35600.0
2011-12-02 11:20:00,34.38,34.39,34.34,34.38,52200.0,30.7382,30.7471,30.7024,30.7382,52200.0
2011-12-02 11:25:00,34.38,34.42,34.36,34.41,24400.0,30.7382,30.774,30.7203,30.765,24400.0
2011-12-02 11:30:00,34.41,34.44,34.35,34.42,69400.0,30.765,30.7919,30.7114,30.774,69400.0
2011-12-02 11:35:00,34.4,34.45,34.38,34.41,41400.0,30.7561,30.8008,30.7382,30.765,41400.0
2011-12-02 11:40:00,34.4,34.44,34.32,34.32,49600.0,30.7561,30.7919,30.6846,30.6846,49600.0
2011-12-02 11:45:00,34.31,34.33,34.22,34.22,23600.0,30.6756,30.6935,30.5952,30.5952,23600.0
2011-12-02 11:50:00,34.21,34.29,34.2,34.29,24200.0,30.5862,30.6577,30.5773,30.6577,24200.0
2011-12-02 11:55:00,34.29,34.29,34.24,34.26,45200.0,30.6577,30.6577,30.613,30.6309,45200.0
2011-12-02 12:00:00,34.26,34.27,34.15,34.18,30000.0,30.6309,30.6399,30.5326,30.5594,30000.0
2011-12-02 12:05:00,34.18,34.27,34.18,34.24,16800.0,30.5594,30.6399,30.5594,30.613,16800.0
2011-12-02 12:10:00,34.24,34.27,34.2,34.2,14800.0,30.613,30.6399,30.5773,30.5773,14800.0
2011-12-02 12:15:00,34.2,34.24,34.17,34.24,13600.0,30.5773,30.613,30.5505,30.613,13600.0
2011-12-02 12:20:00,34.24,34.3,34.23,34.28,10400.0,30.613,30.6667,30.6041,30.6488,10400.0
2011-12-02 12:25:00,34.28,34.28,34.24,34.25,53600.0,30.6488,30.6488,30.613,30.622,53600.0
2011-12-02 12:30:00,34.25,34.3,34.25,34.3,26400.0,30.622,30.6667,30.622,30.6667,26400.0
2011-12-02 12:35:00,34.29,34.3,34.24,34.3,17400.0,30.6577,30.6667,30.613,30.6667,17400.0
2011-12-02 12:40:00,34.3,34.3,34.24,34.26,10000.0,30.6667,30.6667,30.613,30.6309,10000.0
2011-12-02 12:45:00,34.26,34.33,34.23,34.3,28000.0,30.6309,30.6935,30.6041,30.6667,28000.0
2011-12-02 12:50:00,34.31,34.31,34.26,34.29,12400.0,30.6756,30.6756,30.6309,30.6577,12400.0
2011-12-02 12:55:00,34.29,34.3,34.26,34.28,13800.0,30.6577,30.6667,30.6309,30.6488,13800.0
2011-12-02 13:00:00,34.28,34.32,34.27,34.29,27600.0,30.6488,30.6846,30.6399,30.6577,27600.0
2011-12-02 13:05:00,34.29,34.33,34.24,34.25,32600.0,30.6577,30.6935,30.613,30.622,32600.0
2011-12-02 13:10:00,34.25,34.26,34.19,34.19,13200.0,30.622,30.6309,30.5683,30.5683,13200.0
2011-12-02 13:15:00,34.19,34.22,34.15,34.21,15600.0,30.5683,30.5952,30.5326,30.5862,15600.0
2011-12-02 13:20:00,34.2,34.26,34.2,34.23,17000.0,30.5773,30.6309,30.5773,30.6041,17000.0
2011-12-02 13:25:00,34.21,34.22,34.16,34.16,7600.0,30.5862,30.5952,30.5415,30.5415,7600.0
2011-12-02 13:30:00,34.16,34.16,34.11,34.11,11000.0,30.5415,30.5415,30.4968,30.4968,11000.0
2011-12-02 13:35:00,34.13,34.16,34.12,34.13,12800.0,30.5147,30.5415,30.5057,30.5147,12800.0
2011-12-02 13:40:00,34.13,34.18,34.13,34.14,10600.0,30.5147,30.5594,30.5147,30.5236,10600.0
2011-12-02 13:45:00,34.15,34.23,34.15,34.19,11600.0,30.5326,30.6041,30.5326,30.5683,11600.0
2011-12-02 13:50:00,34.18,34.22,34.18,34.2,53600.0,30.5594,30.5952,30.5594,30.5773,53600.0
2011-12-02 13:55:00,34.2,34.24,34.19,34.22,14200.0,30.5773,30.613,30.5683,30.5952,14200.0
2011-12-02 14:00:00,34.23,34.23,34.13,34.13,39600.0,30.6041,30.6041,30.5147,30.5147,39600.0
2011-12-02 14:05:00,34.13,34.18,34.12,34.16,80600.0,30.5147,30.5594,30.5057,30.5415,80600.0
2011-12-02 14:10:00,34.16,34.18,34.12,34.15,120600.0,30.5415,30.5594,30.5057,30.5326,120600.0
2011-12-02 14:15:00,34.15,34.2,34.13,34.19,117200.0,30.5326,30.5773,30.5147,30.5683,117200.0
2011-12-02 14:20:00,34.19,34.22,34.17,34.22,13600.0,30.5683,30.5952,30.5505,30.5952,13600.0
2011-12-02 14:25:00,34.24,34.25,34.21,34.24,38000.0,30.613,30.622,30.5862,30.613,38000.0
2011-12-02 14:30:00,34.24,34.24,34.18,34.2,32800.0,30.613,30.613,30.5594,30.5773,32800.0
2011-12-02 14:35:00,34.2,34.23,34.18,34.22,21800.0,30.5773,30.6041,30.5594,30.5952,21800.0
2011-12-02 14:40:00,34.23,34.27,34.22,34.27,68800.0,30.6041,30.6399,30.5952,30.6399,68800.0
2011-12-02 14:45:00,34.27,34.3,34.25,34.26,51400.0,30.6399,30.6667,30.622,30.6309,51400.0
2011-12-02 14:50:00,34.26,34.26,34.2,34.21,32400.0,30.6309,30.6309,30.5773,30.5862,32400.0
2011-12-02 14:55:00,34.22,34.24,34.19,34.21,33400.0,30.5952,30.613,30.5683,30.5862,33400.0
2011-12-02 15:00:00,34.2,34.26,34.19,34.25,42600.0,30.5773,30.6309,30.5683,30.622,42600.0
2011-12-02 15:05:00,34.26,34.28,34.23,34.24,57000.0,30.6309,30.6488,30.6041,30.613,57000.0
2011-12-02 15:10:00,34.22,34.27,34.21,34.25,41200.0,30.5952,30.6399,30.5862,30.622,41200.0
2011-12-02 15:15:00,34.25,34.29,34.24,34.24,80200.0,30.622,30.6577,30.613,30.613,80200.0
2011-12-02 15:20:00,34.24,34.27,34.24,34.26,116600.0,30.613,30.6399,30.613,30.6309,116600.0
2011-12-02 15:25:00,34.25,34.27,34.24,34.24,265600.0,30.622,30.6399,30.613,30.613,265600.0
2011-12-02 15:30:00,34.24,34.26,34.21,34.22,212800.0,30.613,30.6309,30.5862,30.5952,212800.0
2011-12-02 15:35:00,34.22,34.25,34.2,34.22,95600.0,30.5952,30.622,30.5773,30.5952,95600.0
2011-12-02 15:40:00,34.21,34.24,34.13,34.13,85800.0,30.5862,30.613,30.5147,30.5147,85800.0
2011-12-02 15:45:00,34.13,34.19,34.1,34.18,257200.0,30.5147,30.5683,30.4879,30.5594,257200.0
2011-12-02 15:50:00,34.18,34.24,34.17,34.21,249600.0,30.5594,30.613,30.5505,30.5862,249600.0
2011-12-02 15:55:00,34.21,34.26,34.19,34.26,345800.0,30.5862,30.6309,30.5683,30.6309,345800.0
2011-12-05 09:30:00,34.88,34.91,34.68,34.77,107800.0,31.1852,31.2121,31.0064,31.0869,107800.0
2011-12-05 09:35:00,34.75,34.78,34.43,34.49,42000.0,31.069,31.0958,30.7829,30.8366,42000.0
2011-12-05 09:40:00,34.5,34.5,34.38,34.42,122600.0,30.8455,30.8455,30.7382,30.774,122600.0
2011-12-05 09:45:00,34.43,34.44,34.35,34.35,144200.0,30.7829,30.7919,30.7114,30.7114,144200.0
2011-12-05 09:50:00,34.34,34.48,34.32,34.47,114600.0,30.7024,30.8276,30.6846,30.8187,114600.0
2011-12-05 09:55:00,34.47,34.75,34.47,34.71,170600.0,30.8187,31.069,30.8187,31.0333,170600.0
2011-12-05 10:00:00,34.69,34.92,34.58,34.92,164200.0,31.0154,31.221,30.917,31.221,164200.0
2011-12-05 10:05:00,34.92,35.17,34.88,35.13,349000.0,31.221,31.4445,31.1852,31.4088,349000.0
2011-12-05 10:10:00,35.13,35.38,35.12,35.17,263600.0,31.4088,31.6323,31.3998,31.4445,263600.0
2011-12-05 10:15:00,35.18,35.18,35.0,35.06,70400.0,31.4535,31.4535,31.2925,31.3462,70400.0
2011-12-05 10:20:00,35.05,35.13,35.05,35.09,79800.0,31.3372,31.4088,31.3372,31.373,79800.0
2011-12-05 10:25:00,35.09,35.15,35.04,35.07,29000.0,31.373,31.4266,31.3283,31.3551,29000.0
2011-12-05 10:30:00,35.08,35.13,35.06,35.1,48400.0,31.3641,31.4088,31.3462,31.3819,48400.0
2011-12-05 10:35:00,35.1,35.17,35.1,35.15,43600.0,31.3819,31.4445,31.3819,31.4266,43600.0
2011-12-05 10:40:00,35.15,35.18,35.04,35.06,97600.0,31.4266,31.4535,31.3283,31.3462,97600.0
2011-12-05 10:45:00,35.06,35.1,35.05,35.08,22600.0,31.3462,31.3819,31.3372,31.3641,22600.0
2011-12-05 10:50:00,35.08,35.22,35.08,35.22,61200.0,31.3641,31.4892,31.3641,31.4892,61200.0
2011-12-05 10:55:00,35.2,35.27,35.2,35.27,93800.0,31.4713,31.5339,31.4713,31.5339,93800.0
2011-12-05 11:00:00,35.27,35.42,35.26,35.42,103200.0,31.5339,31.668,31.525,31.668,103200.0
2011-12-05 11:05:00,35.41,35.42,35.22,35.24,130000.0,31.6591,31.668,31.4892,31.5071,130000.0
2011-12-05 11:10:00,35.23,35.23,35.12,35.13,33000.0,31.4982,31.4982,31.3998,31.4088,33000.0
2011-12-05 11:15:00,35.13,35.14,35.05,35.05,31000.0,31.4088,31.4177,31.3372,31.3372,31000.0
2011-12-05 11:20:00,35.05,35.06,34.99,35.02,50800.0,31.3372,31.3462,31.2836,31.3104,50800.0
2011-12-05 11:25:00,35.02,35.05,35.01,35.04,34800.0,31.3104,31.3372,31.3015,31.3283,34800.0
2011-12-05 11:30:00,35.04,35.07,35.02,35.03,54800.0,31.3283,31.3551,31.3104,31.3194,54800.0
2011-12-05 11:35:00,35.02,35.13,35.01,35.13,67400.0,31.3104,31.4088,31.3015,31.4088,67400.0
2011-12-05 11:40:00,35.12,35.19,35.1,35.18,31800.0,31.3998,31.4624,31.3819,31.4535,31800.0
2011-12-05 11:45:00,35.18,35.29,35.18,35.27,69000.0,31.4535,31.5518,31.4535,31.5339,69000.0
2011-12-05 11:50:00,35.27,35.3,35.24,35.26,50200.0,31.5339,31.5608,31.5071,31.525,50200.0
2011-12-05 11:55:00,35.26,35.26,35.2,35.21,37400.0,31.525,31.525,31.4713,31.4803,37400.0
2011-12-05 12:00:00,35.23,35.27,35.22,35.26,53400.0,31.4982,31.5339,31.4892,31.525,53400.0
2011-12-05 12:05:00,35.25,35.31,35.25,35.27,38400.0,31.516,31.5697,31.516,31.5339,38400.0
2011-12-05 12:10:00,35.27,35.33,35.27,35.31,33400.0,31.5339,31.5876,31.5339,31.5697,33400.0
2011-12-05 12:15:00,35.31,35.35,35.31,35.35,43600.0,31.5697,31.6055,31.5697,31.6055,43600.0
2011-12-05 12:20:00,35.35,35.35,35.27,35.3,62600.0,31.6055,31.6055,31.5339,31.5608,62600.0
2011-12-05 12:25:00,35.3,35.3,35.28,35.28,40200.0,31.5608,31.5608,31.5429,31.5429,40200.0
2011-12-05 12:30:00,35.29,35.32,35.29,35.32,30200.0,31.5518,31.5786,31.5518,31.5786,30200.0
2011-12-05 12:35:00,35.33,35.35,35.3,35.3,42400.0,31.5876,31.6055,31.5608,31.5608,42400.0
2011-12-05 12:40:00,35.29,35.34,35.27,35.32,33400.0,31.5518,31.5965,31.5339,31.5786,33400.0
2011-12-05 12:45:00,35.33,35.34,35.3,35.3,33400.0,31.5876,31.5965,31.5608,31.5608,33400.0
2011-12-05 12:50:00,35.3,35.32,35.29,35.31,24200.0,31.5608,31.5786,31.5518,31.5697,24200.0
2011-12-05 12:55:00,35.33,35.33,35.27,35.27,25600.0,31.5876,31.5876,31.5339,31.5339,25600.0
2011-12-05 13:00:00,35.27,35.3,35.23,35.23,18400.0,31.5339,31.5608,31.4982,31.4982,18400.0
2011-12-05 13:05:00,35.23,35.24,35.2,35.21,17000.0,31.4982,31.5071,31.4713,31.4803,17000.0
2011-12-05 13:10:00,35.21,35.21,35.18,35.18,21000.0,31.4803,31.4803,31.4535,31.4535,21000.0
2011-12-05 13:15:00,35.18,35.18,35.13,35.14,19600.0,31.4535,31.4535,31.4088,31.4177,19600.0
2011-12-05 13:20:00,35.15,35.15,35.1,35.11,19400.0,31.4266,31.4266,31.3819,31.3909,19400.0
2011-12-05 13:25:00,35.12,35.13,35.1,35.12,22400.0,31.3998,31.4088,31.3819,31.3998,22400.0
2011-12-05 13:30:00,35.13,35.13,35.09,35.1,13600.0,31.4088,31.4088,31.373,31.3819,13600.0
2011-12-05 13:35:00,35.12,35.17,35.1,35.13,27200.0,31.3998,31.4445,31.3819,31.4088,27200.0
2011-12-05 13:40:00,35.13,35.14,35.1,35.13,89800.0,31.4088,31.4177,31.3819,31.4088,89800.0
2011-12-05 13:45:00,35.13,35.18,35.12,35.13,91800.0,31.4088,31.4535,31.3998,31.4088,91800.0
2011-12-05 13:50:00,35.13,35.16,35.04,35.1,73800.0,31.4088,31.4356,31.3283,31.3819,73800.0
2011-12-05 13:55:00,35.09,35.16,35.09,35.13,51400.0,31.373,31.4356,31.373,31.4088,51400.0
2011-12-05 14:00:00,35.13,35.13,35.07,35.09,70600.0,31.4088,31.4088,31.3551,31.373,70600.0
2011-12-05 14:05:00,35.1,35.13,35.05,35.07,84600.0,31.3819,31.4088,31.3372,31.3551,84600.0
2011-12-05 14:10:00,35.07,35.15,35.07,35.15,89800.0,31.3551,31.4266,31.3551,31.4266,89800.0
2011-12-05 14:15:00,35.15,35.17,35.08,35.16,57000.0,31.4266,31.4445,31.3641,31.4356,57000.0
2011-12-05 14:20:00,35.16,35.17,35.12,35.14,30400.0,31.4356,31.4445,31.3998,31.4177,30400.0
2011-12-05 14:25:00,35.13,35.15,35.1,35.13,45200.0,31.4088,31.4266,31.3819,31.4088,45200.0
2011-12-05 14:30:00,35.12,35.12,35.04,35.1,50200.0,31.3998,31.3998,31.3283,31.3819,50200.0
2011-12-05 14:35:00,35.08,35.15,35.07,35.1,34600.0,31.3641,31.4266,31.3551,31.3819,34600.0
2011-12-05 14:40:00,35.1,35.1,35.01,35.02,46200.0,31.3819,31.3819,31.3015,31.3104,46200.0
2011-12-05 14:45:00,35.02,35.07,34.99,35.07,73800.0,31.3104,31.3551,31.2836,31.3551,73800.0
2011-12-05 14:50:00,35.07,35.1,35.05,35.09,50200.0,31.3551,31.3819,31.3372,31.373,50200.0
2011-12-05 14:55:00,35.09,35.17,35.09,35.13,45200.0,31.373,31.4445,31.373,31.4088,45200.0
2011-12-05 15:00:00,35.13,35.15,35.07,35.13,87200.0,31.4088,31.4266,31.3551,31.4088,87200.0
2011-12-05 15:05:00,35.13,35.18,34.97,35.06,223000.0,31.4088,31.4535,31.2657,31.3462,223000.0
2011-12-05 15:10:00,35.06,35.09,34.98,34.99,114200.0,31.3462,31.373,31.2747,31.2836,114200.0
2011-12-05 15:15:00,34.99,35.05,34.93,35.0,188400.0,31.2836,31.3372,31.2299,31.2925,188400.0
2011-12-05 15:20:00,35.0,35.01,34.94,34.96,298600.0,31.2925,31.3015,31.2389,31.2568,298600.0
2011-12-05 15:25:00,34.96,34.96,34.8,34.81,153400.0,31.2568,31.2568,31.1137,31.1227,153400.0
2011-12-05 15:30:00,34.82,34.89,34.81,34.88,190200.0,31.1316,31.1942,31.1227,31.1852,190200.0
2011-12-05 15:35:00,34.88,34.94,34.86,34.86,133200.0,31.1852,31.2389,31.1674,31.1674,133200.0
2011-12-05 15:40:00,34.87,34.89,34.79,34.85,136800.0,31.1763,31.1942,31.1048,31.1584,136800.0
2011-12-05 15:45:00,34.84,34.92,34.82,34.85,201400.0,31.1495,31.221,31.1316,31.1584,201400.0
2011-12-05 15:50:00,34.85,34.96,34.83,34.94,265000.0,31.1584,31.2568,31.1405,31.2389,265000.0
2011-12-05 15:55:00,34.94,34.99,34.92,34.99,268200.0,31.2389,31.2836,31.221,31.2836,268200.0
2011-12-06 09:30:00,35.19,35.25,35.08,35.24,108400.0,31.4624,31.516,31.3641,31.5071,108400.0
2011-12-06 09:35:00,35.23,35.31,35.15,35.15,31000.0,31.4982,31.5697,31.4266,31.4266,31000.0
2011-12-06 09:40:00,35.17,35.19,34.95,35.01,34800.0,31.4445,31.4624,31.2478,31.3015,34800.0
2011-12-06 09:45:00,35.01,35.07,34.95,35.05,52600.0,31.3015,31.3551,31.2478,31.3372,52600.0
2011-12-06 09:50:00,35.05,35.1,34.94,35.04,45400.0,31.3372,31.3819,31.2389,31.3283,45400.0
2011-12-06 09:55:00,35.03,35.08,34.96,34.96,22400.0,31.3194,31.3641,31.2568,31.2568,22400.0
2011-12-06 10:00:00,34.99,35.13,34.99,35.02,48400.0,31.2836,31.4088,31.2836,31.3104,48400.0
2011-12-06 10:05:00,35.0,35.02,34.92,34.95,39000.0,31.2925,31.3104,31.221,31.2478,39000.0
2011-12-06 10:10:00,34.93,34.95,34.82,34.85,24800.0,31.2299,31.2478,31.1316,31.1584,24800.0
2011-12-06 10:15:00,34.84,34.88,34.82,34.84,25600.0,31.1495,31.1852,31.1316,31.1495,25600.0
2011-12-06 10:20:00,34.84,34.97,34.77,34.95,41200.0,31.1495,31.2657,31.0869,31.2478,41200.0
2011-12-06 10:25:00,34.95,35.0,34.95,34.97,39200.0,31.2478,31.2925,31.2478,31.2657,39200.0
2011-12-06 10:30:00,34.97,35.02,34.93,34.95,22000.0,31.2657,31.3104,31.2299,31.2478,22000.0
2011-12-06 10:35:00,34.93,34.94,34.86,34.9,12000.0,31.2299,31.2389,31.1674,31.2031,12000.0
2011-12-06 10:40:00,34.89,34.89,34.77,34.78,19200.0,31.1942,31.1942,31.0869,31.0958,19200.0
2011-12-06 10:45:00,34.8,34.88,34.79,34.83,21600.0,31.1137,31.1852,31.1048,31.1405,21600.0
2011-12-06 10:50:00,34.85,34.87,34.78,34.78,16800.0,31.1584,31.1763,31.0958,31.0958,16800.0
2011-12-06 10:55:00,34.79,34.81,34.77,34.77,23800.0,31.1048,31.1227,31.0869,31.0869,23800.0
2011-12-06 11:00:00,34.77,34.85,34.77,34.83,15200.0,31.0869,31.1584,31.0869,31.1405,15200.0
2011-12-06 11:05:00,34.84,34.85,34.76,34.77,21000.0,31.1495,31.1584,31.078,31.0869,21000.0
2011-12-06 11:10:00,34.76,34.79,34.74,34.79,18000.0,31.078,31.1048,31.0601,31.1048,18000.0
2011-12-06 11:15:00,34.8,34.8,34.73,34.75,28800.0,31.1137,31.1137,31.0511,31.069,28800.0
2011-12-06 11:20:00,34.75,34.87,34.75,34.85,35200.0,31.069,31.1763,31.069,31.1584,35200.0
2011-12-06 11:25:00,34.85,34.87,34.77,34.77,16000.0,31.1584,31.1763,31.0869,31.0869,16000.0
2011-12-06 11:30:00,34.76,34.79,34.7,34.7,20000.0,31.078,31.1048,31.0243,31.0243,20000.0
2011-12-06 11:35:00,34.69,34.71,34.66,34.68,13000.0,31.0154,31.0333,30.9885,31.0064,13000.0
2011-12-06 11:40:00,34.68,34.71,34.65,34.68,16800.0,31.0064,31.0333,30.9796,31.0064,16800.0
2011-12-06 11:45:00,34.67,34.68,34.65,34.67,7400.0,30.9975,31.0064,30.9796,30.9975,7400.0
2011-12-06 11:50:00,34.67,34.72,34.67,34.72,11000.0,30.9975,31.0422,30.9975,31.0422,11000.0
2011-12-06 11:55:00,34.74,34.83,34.74,34.83,21600.0,31.0601,31.1405,31.0601,31.1405,21600.0
2011-12-06 12:00:00,34.82,34.84,34.77,34.81,33800.0,31.1316,31.1495,31.0869,31.1227,33800.0
2011-12-06 12:05:00,34.81,34.82,34.77,34.82,19400.0,31.1227,31.1316,31.0869,31.1316,19400.0
2011-12-06 12:10:00,34.81,34.87,34.8,34.81,20800.0,31.1227,31.1763,31.1137,31.1227,20800.0
2011-12-06 12:15:00,34.82,34.86,34.8,34.81,14200.0,31.1316,31.1674,31.1137,31.1227,14200.0
2011-12-06 12:20:00,34.81,34.84,34.74,34.78,13000.0,31.1227,31.1495,31.0601,31.0958,13000.0
2011-12-06 12:25:00,34.79,34.8,34.74,34.8,17400.0,31.1048,31.1137,31.0601,31.1137,17400.0
2011-12-06 12:30:00,34.81,34.81,34.74,34.74,14400.0,31.1227,31.1227,31.0601,31.0601,14400.0
2011-12-06 12:35:00,34.74,34.79,34.71,34.77,25000.0,31.0601,31.1048,31.0333,31.0869,25000.0
2011-12-06 12:40:00,34.77,34.79,34.76,34.76,9000.0,31.0869,31.1048,31.078,31.078,9000.0
2011-12-06 12:45:00,34.76,34.77,34.72,34.74,17000.0,31.078,31.0869,31.0422,31.0601,17000.0
2011-12-06 12:50:00,34.74,34.77,34.73,34.74,26400.0,31.0601,31.0869,31.0511,31.0601,26400.0
2011-12-06 12:55:00,34.74,34.78,34.73,34.76,13400.0,31.0601,31.0958,31.0511,31.078,13400.0
2011-12-06 13:00:00,34.76,34.77,34.74,34.75,10600.0,31.078,31.0869,31.0601,31.069,10600.0
2011-12-06 13:05:00,34.75,34.77,34.74,34.76,14200.0,31.069,31.0869,31.0601,31.078,14200.0
2011-12-06 13:10:00,34.74,34.77,34.71,34.77,13000.0,31.0601,31.0869,31.0333,31.0869,13000.0
2011-12-06 13:15:00,34.77,34.83,34.75,34.82,25000.0,31.0869,31.1405,31.069,31.1316,25000.0
2011-12-06 13:20:00,34.82,34.85,34.8,34.83,24800.0,31.1316,31.1584,31.1137,31.1405,24800.0
2011-12-06 13:25:00,34.84,34.88,34.84,34.85,13400.0,31.1495,31.1852,31.1495,31.1584,13400.0
2011-12-06 13:30:00,34.88,34.89,34.85,34.89,40600.0,31.1852,31.1942,31.1584,31.1942,40600.0
2011-12-06 13:35:00,34.88,34.9,34.88,34.9,28000.0,31.1852,31.2031,31.1852,31.2031,28000.0
2011-12-06 13:40:00,34.9,34.9,34.84,34.85,29200.0,31.2031,31.2031,31.1495,31.1584,29200.0
2011-12-06 13:45:00,34.85,34.86,34.83,34.83,11000.0,31.1584,31.1674,31.1405,31.1405,11000.0
2011-12-06 13:50:00,34.83,34.88,34.82,34.87,24800.0,31.1405,31.1852,31.1316,31.1763,24800.0
2011-12-06 13:55:00,34.88,34.88,34.83,34.83,17000.0,31.1852,31.1852,31.1405,31.1405,17000.0
2011-12-06 14:00:00,34.83,34.84,34.79,34.83,25200.0,31.1405,31.1495,31.1048,31.1405,25200.0
2011-12-06 14:05:00,34.82,34.84,34.81,34.82,19400.0,31.1316,31.1495,31.1227,31.1316,19400.0
2011-12-06 14:10:00,34.82,34.86,34.81,34.85,43600.0,31.1316,31.1674,31.1227,31.1584,43600.0
2011-12-06 14:15:00,34.86,34.89,34.86,34.88,30800.0,31.1674,31.1942,31.1674,31.1852,30800.0
2011-12-06 14:20:00,34.87,34.88,34.84,34.85,53800.0,31.1763,31.1852,31.1495,31.1584,53800.0
2011-12-06 14:25:00,34.85,34.87,34.83,34.85,47200.0,31.1584,31.1763,31.1405,31.1584,47200.0
2011-12-06 14:30:00,34.85,34.88,34.84,34.88,32000.0,31.1584,31.1852,31.1495,31.1852,32000.0
2011-12-06 14:35:00,34.86,34.93,34.84,34.92,76200.0,31.1674,31.2299,31.1495,31.221,76200.0
2011-12-06 14:40:00,34.93,34.99,34.93,34.98,76800.0,31.2299,31.2836,31.2299,31.2747,76800.0
2011-12-06 14:45:00,34.98,35.04,34.97,35.03,46600.0,31.2747,31.3283,31.2657,31.3194,46600.0
2011-12-06 14:50:00,35.03,35.09,35.01,35.09,67000.0,31.3194,31.373,31.3015,31.373,67000.0
2011-12-06 14:55:00,35.09,35.12,35.05,35.09,50400.0,31.373,31.3998,31.3372,31.373,50400.0
2011-12-06 15:00:00,35.09,35.13,35.09,35.1,112200.0,31.373,31.4088,31.373,31.3819,112200.0
2011-12-06 15:05:00,35.1,35.13,35.08,35.13,58800.0,31.3819,31.4088,31.3641,31.4088,58800.0
2011-12-06 15:10:00,35.13,35.22,35.1,35.19,159400.0,31.4088,31.4892,31.3819,31.4624,159400.0
2011-12-06 15:15:00,35.18,35.21,35.1,35.15,97600.0,31.4535,31.4803,31.3819,31.4266,97600.0
2011-12-06 15:20:00,35.13,35.18,35.12,35.17,104000.0,31.4088,31.4535,31.3998,31.4445,104000.0
2011-12-06 15:25:00,35.18,35.19,35.06,35.1,182600.0,31.4535,31.4624,31.3462,31.3819,182600.0
2011-12-06 15:30:00,35.1,35.12,35.04,35.06,101400.0,31.3819,31.3998,31.3283,31.3462,101400.0
2011-12-06 15:35:00,35.07,35.12,35.07,35.1,92000.0,31.3551,31.3998,31.3551,31.3819,92000.0
2011-12-06 15:40:00,35.1,35.13,35.09,35.12,119000.0,31.3819,31.4088,31.373,31.3998,119000.0
2011-12-06 15:45:00,35.12,35.13,35.01,35.04,111000.0,31.3998,31.4088,31.3015,31.3283,111000.0
2011-12-06 15:50:00,35.03,35.07,34.99,34.99,121600.0,31.3194,31.3551,31.2836,31.2836,121600.0
2011-12-06 15:55:00,34.99,35.01,34.94,34.94,208600.0,31.2836,31.3015,31.2389,31.2389,208600.0
2011-12-07 09:30:00,34.72,34.76,34.38,34.46,82400.0,31.0422,31.078,30.7382,30.8097,82400.0
2011-12-07 09:35:00,34.42,34.45,34.34,34.38,29400.0,30.774,30.8008,30.7024,30.7382,29400.0
2011-12-07 09:40:00,34.39,34.4,34.0,34.02,205400.0,30.7471,30.7561,30.3985,30.4163,205400.0
2011-12-07 09:45:00,34.01,34.05,33.88,33.98,115000.0,30.4074,30.4432,30.2912,30.3806,115000.0
2011-12-07 09:50:00,33.98,34.17,33.98,34.07,64600.0,30.3806,30.5505,30.3806,30.461,64600.0
2011-12-07 09:55:00,34.09,34.21,34.04,34.19,22800.0,30.4789,30.5862,30.4342,30.5683,22800.0
2011-12-07 10:00:00,34.19,34.19,34.0,34.03,44000.0,30.5683,30.5683,30.3985,30.4253,44000.0
2011-12-07 10:05:00,34.02,34.19,33.99,34.14,74800.0,30.4163,30.5683,30.3895,30.5236,74800.0
2011-12-07 10:10:00,34.13,34.29,34.13,34.23,30800.0,30.5147,30.6577,30.5147,30.6041,30800.0
2011-12-07 10:15:00,34.23,34.23,34.12,34.12,10600.0,30.6041,30.6041,30.5057,30.5057,10600.0
2011-12-07 10:20:00,34.12,34.16,34.04,34.04,32600.0,30.5057,30.5415,30.4342,30.4342,32600.0
2011-12-07 10:25:00,34.05,34.09,33.94,34.08,32400.0,30.4432,30.4789,30.3448,30.47,32400.0
2011-12-07 10:30:00,34.06,34.18,33.98,34.15,44600.0,30.4521,30.5594,30.3806,30.5326,44600.0
2011-12-07 10:35:00,34.15,34.16,34.08,34.13,17000.0,30.5326,30.5415,30.47,30.5147,17000.0
2011-12-07 10:40:00,34.15,34.19,34.13,34.18,15800.0,30.5326,30.5683,30.5147,30.5594,15800.0
2011-12-07 10:45:00,34.18,34.28,34.15,34.28,44200.0,30.5594,30.6488,30.5326,30.6488,44200.0
2011-12-07 10:50:00,34.27,34.28,34.18,34.18,21600.0,30.6399,30.6488,30.5594,30.5594,21600.0
2011-12-07 10:55:00,34.16,34.16,34.05,34.14,38600.0,30.5415,30.5415,30.4432,30.5236,38600.0
2011-12-07 11:00:00,34.13,34.19,34.13,34.13,15800.0,30.5147,30.5683,30.5147,30.5147,15800.0
2011-12-07 11:05:00,34.13,34.23,34.13,34.21,20800.0,30.5147,30.6041,30.5147,30.5862,20800.0
2011-12-07 11:10:00,34.21,34.21,34.16,34.16,21200.0,30.5862,30.5862,30.5415,30.5415,21200.0
2011-12-07 11:15:00,34.17,34.17,34.08,34.08,19200.0,30.5505,30.5505,30.47,30.47,19200.0
2011-12-07 11:20:00,34.09,34.29,34.05,34.27,98200.0,30.4789,30.6577,30.4432,30.6399,98200.0
2011-12-07 11:25:00,34.29,34.33,34.27,34.33,55800.0,30.6577,30.6935,30.6399,30.6935,55800.0
2011-12-07 11:30:00,34.33,34.42,34.3,34.4,51000.0,30.6935,30.774,30.6667,30.7561,51000.0
2011-12-07 11:35:00,34.4,34.49,34.4,34.48,20400.0,30.7561,30.8366,30.7561,30.8276,20400.0
2011-12-07 11:40:00,34.46,34.49,34.35,34.35,38800.0,30.8097,30.8366,30.7114,30.7114,38800.0
2011-12-07 11:45:00,34.35,34.35,34.29,34.32,28000.0,30.7114,30.7114,30.6577,30.6846,28000.0
2011-12-07 11:50:00,34.31,34.33,34.26,34.28,34400.0,30.6756,30.6935,30.6309,30.6488,34400.0
2011-12-07 11:55:00,34.27,34.34,34.27,34.31,46200.0,30.6399,30.7024,30.6399,30.6756,46200.0
2011-12-07 12:00:00,34.29,34.37,34.29,34.35,18000.0,30.6577,30.7293,30.6577,30.7114,18000.0
2011-12-07 12:05:00,34.35,34.38,34.32,34.34,12400.0,30.7114,30.7382,30.6846,30.7024,12400.0
2011-12-07 12:10:00,34.35,34.43,34.34,34.39,44400.0,30.7114,30.7829,30.7024,30.7471,44400.0
2011-12-07 12:15:00,34.38,34.38,34.35,34.37,24400.0,30.7382,30.7382,30.7114,30.7293,24400.0
2011-12-07 12:20:00,34.37,34.42,34.37,34.38,14400.0,30.7293,30.774,30.7293,30.7382,14400.0
2011-12-07 12:25:00,34.4,34.52,34.4,34.52,80400.0,30.7561,30.8634,30.7561,30.8634,80400.0
2011-12-07 12:30:00,34.5,34.52,34.44,34.46,41400.0,30.8455,30.8634,30.7919,30.8097,41400.0
2011-12-07 12:35:00,34.46,34.51,34.44,34.45,39000.0,30.8097,30.8544,30.7919,30.8008,39000.0
2011-12-07 12:40:00,34.45,34.46,34.43,34.45,12000.0,30.8008,30.8097,30.7829,30.8008,12000.0
2011-12-07 12:45:00,34.45,34.47,34.41,34.41,29800.0,30.8008,30.8187,30.765,30.765,29800.0
2011-12-07 12:50:00,34.44,34.46,34.43,34.45,15600.0,30.7919,30.8097,30.7829,30.8008,15600.0
2011-12-07 12:55:00,34.45,34.45,34.42,34.43,18600.0,30.8008,30.8008,30.774,30.7829,18600.0
2011-12-07 13:00:00,34.43,34.45,34.42,34.43,8800.0,30.7829,30.8008,30.774,30.7829,8800.0
2011-12-07 13:05:00,34.43,34.43,34.38,34.38,7800.0,30.7829,30.7829,30.7382,30.7382,7800.0
2011-12-07 13:10:00,34.38,34.38,34.35,34.38,20800.0,30.7382,30.7382,30.7114,30.7382,20800.0
2011-12-07 13:15:00,34.38,34.4,34.35,34.4,17200.0,30.7382,30.7561,30.7114,30.7561,17200.0
2011-12-07 13:20:00,34.42,34.44,34.38,34.43,70600.0,30.774,30.7919,30.7382,30.7829,70600.0
2011-12-07 13:25:00,34.43,34.44,34.41,34.42,26200.0,30.7829,30.7919,30.765,30.774,26200.0
2011-12-07 13:30:00,34.41,34.47,34.4,34.47,76200.0,30.765,30.8187,30.7561,30.8187,76200.0
2011-12-07 13:35:00,34.46,34.52,34.45,34.5,39000.0,30.8097,30.8634,30.8008,30.8455,39000.0
2011-12-07 13:40:00,34.51,34.51,34.48,34.49,13800.0,30.8544,30.8544,30.8276,30.8366,13800.0
2011-12-07 13:45:00,34.49,34.51,34.41,34.42,54400.0,30.8366,30.8544,30.765,30.774,54400.0
2011-12-07 13:50:00,34.42,34.43,34.38,34.41,14800.0,30.774,30.7829,30.7382,30.765,14800.0
2011-12-07 13:55:00,34.42,34.45,34.41,34.43,10200.0,30.774,30.8008,30.765,30.7829,10200.0
2011-12-07 14:00:00,34.43,34.52,34.43,34.52,52600.0,30.7829,30.8634,30.7829,30.8634,52600.0
2011-12-07 14:05:00,34.52,34.53,34.48,34.53,119800.0,30.8634,30.8723,30.8276,30.8723,119800.0
2011-12-07 14:10:00,34.52,34.56,34.52,34.53,52200.0,30.8634,30.8991,30.8634,30.8723,52200.0
2011-12-07 14:15:00,34.52,34.58,34.49,34.49,53200.0,30.8634,30.917,30.8366,30.8366,53200.0
2011-12-07 14:20:00,34.52,34.53,34.48,34.52,12400.0,30.8634,30.8723,30.8276,30.8634,12400.0
2011-12-07 14:25:00,34.54,34.58,34.52,34.58,41200.0,30.8813,30.917,30.8634,30.917,41200.0
2011-12-07 14:30:00,34.57,34.58,34.52,34.52,21600.0,30.9081,30.917,30.8634,30.8634,21600.0
2011-12-07 14:35:00,34.52,34.55,34.49,34.54,41200.0,30.8634,30.8902,30.8366,30.8813,41200.0
2011-12-07 14:40:00,34.54,34.58,34.49,34.49,118600.0,30.8813,30.917,30.8366,30.8366,118600.0
2011-12-07 14:45:00,34.49,34.53,34.44,34.45,87600.0,30.8366,30.8723,30.7919,30.8008,87600.0
2011-12-07 14:50:00,34.44,34.47,34.43,34.45,29400.0,30.7919,30.8187,30.7829,30.8008,29400.0
2011-12-07 14:55:00,34.45,34.5,34.44,34.49,37000.0,30.8008,30.8455,30.7919,30.8366,37000.0
2011-12-07 15:00:00,34.49,34.54,34.49,34.51,22400.0,30.8366,30.8813,30.8366,30.8544,22400.0
2011-12-07 15:05:00,34.52,34.53,34.48,34.48,17600.0,30.8634,30.8723,30.8276,30.8276,17600.0
2011-12-07 15:10:00,34.48,34.49,34.46,34.48,15800.0,30.8276,30.8366,30.8097,30.8276,15800.0
2011-12-07 15:15:00,34.49,34.62,34.49,34.57,71600.0,30.8366,30.9528,30.8366,30.9081,71600.0
2011-12-07 15:20:00,34.57,34.61,34.56,34.59,74600.0,30.9081,30.9438,30.8991,30.926,74600.0
2011-12-07 15:25:00,34.6,34.63,34.59,34.62,101000.0,30.9349,30.9617,30.926,30.9528,101000.0
2011-12-07 15:30:00,34.62,34.72,34.62,34.67,152400.0,30.9528,31.0422,30.9528,30.9975,152400.0
2011-12-07 15:35:00,34.68,34.84,34.67,34.84,80000.0,31.0064,31.1495,30.9975,31.1495,80000.0
2011-12-07 15:40:00,34.84,35.05,34.81,34.97,282000.0,31.1495,31.3372,31.1227,31.2657,282000.0
2011-12-07 15:45:00,34.96,34.96,34.85,34.93,109400.0,31.2568,31.2568,31.1584,31.2299,109400.0
2011-12-07 15:50:00,34.94,34.99,34.9,34.96,211600.0,31.2389,31.2836,31.2031,31.2568,211600.0
2011-12-07 15:55:00,34.96,34.97,34.83,34.87,308000.0,31.2568,31.2657,31.1405,31.1763,308000.0
2011-12-08 09:30:00,34.53,34.53,34.23,34.27,173800.0,30.8723,30.8723,30.6041,30.6399,173800.0
2011-12-08 09:35:00,34.27,34.42,34.26,34.35,65600.0,30.6399,30.774,30.6309,30.7114,65600.0
2011-12-08 09:40:00,34.34,34.39,34.29,34.37,77400.0,30.7024,30.7471,30.6577,30.7293,77400.0
2011-12-08 09:45:00,34.37,34.52,34.35,34.52,160200.0,30.7293,30.8634,30.7114,30.8634,160200.0
2011-12-08 09:50:00,34.5,34.58,34.48,34.57,112600.0,30.8455,30.917,30.8276,30.9081,112600.0
2011-12-08 09:55:00,34.56,34.56,34.36,34.36,41000.0,30.8991,30.8991,30.7203,30.7203,41000.0
2011-12-08 10:00:00,34.34,34.4,34.23,34.24,78000.0,30.7024,30.7561,30.6041,30.613,78000.0
2011-12-08 10:05:00,34.23,34.35,34.23,34.29,82400.0,30.6041,30.7114,30.6041,30.6577,82400.0
2011-12-08 10:10:00,34.3,34.36,34.25,34.27,43800.0,30.6667,30.7203,30.622,30.6399,43800.0
2011-12-08 10:15:00,34.27,34.33,34.18,34.18,99600.0,30.6399,30.6935,30.5594,30.5594,99600.0
2011-12-08 10:20:00,34.16,34.21,34.15,34.17,54400.0,30.5415,30.5862,30.5326,30.5505,54400.0
2011-12-08 10:25:00,34.17,34.21,34.13,34.2,44000.0,30.5505,30.5862,30.5147,30.5773,44000.0
2011-12-08 10:30:00,34.17,34.39,34.17,34.38,53200.0,30.5505,30.7471,30.5505,30.7382,53200.0
2011-12-08 10:35:00,34.37,34.41,34.35,34.38,41800.0,30.7293,30.765,30.7114,30.7382,41800.0
2011-12-08 10:40:00,34.37,34.37,34.3,34.34,36400.0,30.7293,30.7293,30.6667,30.7024,36400.0
2011-12-08 10:45:00,34.34,34.37,34.29,34.32,63600.0,30.7024,30.7293,30.6577,30.6846,63600.0
2011-12-08 10:50:00,34.33,34.37,34.27,34.27,36000.0,30.6935,30.7293,30.6399,30.6399,36000.0
2011-12-08 10:55:00,34.27,34.31,34.24,34.25,84600.0,30.6399,30.6756,30.613,30.622,84600.0
2011-12-08 11:00:00,34.25,34.29,34.22,34.27,62600.0,30.622,30.6577,30.5952,30.6399,62600.0
2011-12-08 11:05:00,34.24,34.3,34.16,34.16,55000.0,30.613,30.6667,30.5415,30.5415,55000.0
2011-12-08 11:10:00,34.13,34.17,34.12,34.13,35400.0,30.5147,30.5505,30.5057,30.5147,35400.0
2011-12-08 11:15:00,34.13,34.15,34.07,34.13,37800.0,30.5147,30.5326,30.461,30.5147,37800.0
2011-12-08 11:20:00,34.14,34.24,34.13,34.2,140800.0,30.5236,30.613,30.5147,30.5773,140800.0
2011-12-08 11:25:00,34.2,34.21,34.15,34.17,29400.0,30.5773,30.5862,30.5326,30.5505,29400.0
2011-12-08 11:30:00,34.17,34.22,34.16,34.21,34000.0,30.5505,30.5952,30.5415,30.5862,34000.0
2011-12-08 11:35:00,34.21,34.21,34.06,34.07,58400.0,30.5862,30.5862,30.4521,30.461,58400.0
2011-12-08 11:40:00,34.07,34.13,34.04,34.12,41800.0,30.461,30.5147,30.4342,30.5057,41800.0
2011-12-08 11:45:00,34.12,34.22,34.12,34.22,51400.0,30.5057,30.5952,30.5057,30.5952,51400.0
2011-12-08 11:50:00,34.21,34.27,34.2,34.24,52600.0,30.5862,30.6399,30.5773,30.613,52600.0
2011-12-08 11:55:00,34.24,34.25,34.2,34.22,23600.0,30.613,30.622,30.5773,30.5952,23600.0
2011-12-08 12:00:00,34.22,34.23,34.1,34.11,46400.0,30.5952,30.6041,30.4879,30.4968,46400.0
2011-12-08 12:05:00,34.12,34.17,34.11,34.17,29000.0,30.5057,30.5505,30.4968,30.5505,29000.0
2011-12-08 12:10:00,34.17,34.18,34.13,34.13,28600.0,30.5505,30.5594,30.5147,30.5147,28600.0
2011-12-08 12:15:00,34.13,34.17,34.12,34.16,35600.0,30.5147,30.5505,30.5057,30.5415,35600.0
2011-12-08 12:20:00,34.16,34.17,34.12,34.13,25000.0,30.5415,30.5505,30.5057,30.5147,25000.0
2011-12-08 12:25:00,34.13,34.18,34.08,34.09,39600.0,30.5147,30.5594,30.47,30.4789,39600.0
2011-12-08 12:30:00,34.08,34.09,34.02,34.05,66000.0,30.47,30.4789,30.4163,30.4432,66000.0
2011-12-08 12:35:00,34.05,34.06,34.0,34.02,44400.0,30.4432,30.4521,30.3985,30.4163,44400.0
2011-12-08 12:40:00,34.02,34.06,34.01,34.02,26400.0,30.4163,30.4521,30.4074,30.4163,26400.0
2011-12-08 12:45:00,34.02,34.06,33.99,34.06,80400.0,30.4163,30.4521,30.3895,30.4521,80400.0
2011-12-08 12:50:00,34.06,34.1,34.03,34.09,43200.0,30.4521,30.4879,30.4253,30.4789,43200.0
2011-12-08 12:55:00,34.09,34.13,34.08,34.12,32200.0,30.4789,30.5147,30.47,30.5057,32200.0
2011-12-08 13:00:00,34.11,34.12,34.02,34.02,51400.0,30.4968,30.5057,30.4163,30.4163,51400.0
2011-12-08 13:05:00,34.01,34.01,33.94,33.97,50600.0,30.4074,30.4074,30.3448,30.3716,50600.0
2011-12-08 13:10:00,33.96,33.98,33.87,33.92,42400.0,30.3627,30.3806,30.2822,30.3269,42400.0
2011-12-08 13:15:00,33.92,33.95,33.86,33.95,27200.0,30.3269,30.3538,30.2733,30.3538,27200.0
2011-12-08 13:20:00,33.94,33.94,33.88,33.91,25200.0,30.3448,30.3448,30.2912,30.318,25200.0
2011-12-08 13:25:00,33.91,33.96,33.88,33.93,22600.0,30.318,30.3627,30.2912,30.3359,22600.0
2011-12-08 13:30:00,33.93,33.99,33.91,33.93,39400.0,30.3359,30.3895,30.318,30.3359,39400.0
2011-12-08 13:35:00,33.92,33.98,33.9,33.97,34400.0,30.3269,30.3806,30.3091,30.3716,34400.0
2011-12-08 13:40:00,33.98,34.01,33.97,33.99,42000.0,30.3806,30.4074,30.3716,30.3895,42000.0
2011-12-08 13:45:00,33.99,34.0,33.92,33.93,48800.0,30.3895,30.3985,30.3269,30.3359,48800.0
2011-12-08 13:50:00,33.94,33.98,33.91,33.98,39600.0,30.3448,30.3806,30.318,30.3806,39600.0
2011-12-08 13:55:00,33.97,34.02,33.94,33.99,31200.0,30.3716,30.4163,30.3448,30.3895,31200.0
2011-12-08 14:00:00,34.0,34.05,33.99,34.02,46400.0,30.3985,30.4432,30.3895,30.4163,46400.0
2011-12-08 14:05:00,34.02,34.06,33.96,34.04,54600.0,30.4163,30.4521,30.3627,30.4342,54600.0
2011-12-08 14:10:00,34.05,34.08,34.02,34.03,38600.0,30.4432,30.47,30.4163,30.4253,38600.0
2011-12-08 14:15:00,34.04,34.16,34.02,34.13,49800.0,30.4342,30.5415,30.4163,30.5147,49800.0
2011-12-08 14:20:00,34.13,34.15,34.02,34.05,40400.0,30.5147,30.5326,30.4163,30.4432,40400.0
2011-12-08 14:25:00,34.04,34.04,33.97,33.99,37000.0,30.4342,30.4342,30.3716,30.3895,37000.0
2011-12-08 14:30:00,33.99,33.99,33.95,33.97,53400.0,30.3895,30.3895,30.3538,30.3716,53400.0
2011-12-08 14:35:00,33.97,33.97,33.87,33.88,47400.0,30.3716,30.3716,30.2822,30.2912,47400.0
2011-12-08 14:40:00,33.87,33.88,33.78,33.85,87400.0,30.2822,30.2912,30.2018,30.2643,87400.0
2011-12-08 14:45:00,33.86,33.9,33.84,33.89,45400.0,30.2733,30.3091,30.2554,30.3001,45400.0
2011-12-08 14:50:00,33.89,33.91,33.78,33.79,45000.0,30.3001,30.318,30.2018,30.2107,45000.0
2011-12-08 14:55:00,33.79,33.85,33.78,33.84,55200.0,30.2107,30.2643,30.2018,30.2554,55200.0
2011-12-08 15:00:00,33.84,33.88,33.81,33.87,62800.0,30.2554,30.2912,30.2286,30.2822,62800.0
2011-12-08 15:05:00,33.87,33.87,33.79,33.8,62400.0,30.2822,30.2822,30.2107,30.2196,62400.0
2011-12-08 15:10:00,33.79,33.95,33.79,33.93,73200.0,30.2107,30.3538,30.2107,30.3359,73200.0
2011-12-08 15:15:00,33.93,33.98,33.91,33.96,58400.0,30.3359,30.3806,30.318,30.3627,58400.0
2011-12-08 15:20:00,33.96,33.96,33.88,33.88,54000.0,30.3627,30.3627,30.2912,30.2912,54000.0
2011-12-08 15:25:00,33.88,33.98,33.87,33.93,105000.0,30.2912,30.3806,30.2822,30.3359,105000.0
2011-12-08 15:30:00,33.93,34.06,33.93,34.02,144000.0,30.3359,30.4521,30.3359,30.4163,144000.0
2011-12-08 15:35:00,34.02,34.06,33.9,33.9,124400.0,30.4163,30.4521,30.3091,30.3091,124400.0
2011-12-08 15:40:00,33.9,33.93,33.76,33.82,249600.0,30.3091,30.3359,30.1839,30.2375,249600.0
2011-12-08 15:45:00,33.82,33.86,33.66,33.74,205400.0,30.2375,30.2733,30.0945,30.166,205400.0
2011-12-08 15:50:00,33.74,33.74,33.63,33.7,178800.0,30.166,30.166,30.0677,30.1302,178800.0
2011-12-08 15:55:00,33.69,33.7,33.57,33.66,280800.0,30.1213,30.1302,30.014,30.0945,280800.0
2011-12-09 09:30:00,33.88,34.07,33.77,34.02,130200.0,30.2912,30.461,30.1928,30.4163,130200.0
2011-12-09 09:35:00,34.02,34.24,34.01,34.2,29200.0,30.4163,30.613,30.4074,30.5773,29200.0
2011-12-09 09:40:00,34.16,34.31,33.96,34.05,50000.0,30.5415,30.6756,30.3627,30.4432,50000.0
2011-12-09 09:45:00,34.02,34.16,33.97,34.13,146400.0,30.4163,30.5415,30.3716,30.5147,146400.0
2011-12-09 09:50:00,34.15,34.32,34.11,34.26,104800.0,30.5326,30.6846,30.4968,30.6309,104800.0
2011-12-09 09:55:00,34.26,34.27,34.14,34.22,75400.0,30.6309,30.6399,30.5236,30.5952,75400.0
2011-12-09 10:00:00,34.2,34.33,34.16,34.3,86800.0,30.5773,30.6935,30.5415,30.6667,86800.0
2011-12-09 10:05:00,34.32,34.42,34.32,34.42,58600.0,30.6846,30.774,30.6846,30.774,58600.0
2011-12-09 10:10:00,34.42,34.45,34.31,34.34,48400.0,30.774,30.8008,30.6756,30.7024,48400.0
2011-12-09 10:15:00,34.34,34.36,34.28,34.3,25200.0,30.7024,30.7203,30.6488,30.6667,25200.0
2011-12-09 10:20:00,34.29,34.35,34.26,34.26,40800.0,30.6577,30.7114,30.6309,30.6309,40800.0
2011-12-09 10:25:00,34.26,34.31,34.24,34.31,50200.0,30.6309,30.6756,30.613,30.6756,50200.0
2011-12-09 10:30:00,34.33,34.33,34.24,34.3,45800.0,30.6935,30.6935,30.613,30.6667,45800.0
2011-12-09 10:35:00,34.3,34.31,34.24,34.24,46800.0,30.6667,30.6756,30.613,30.613,46800.0
2011-12-09 10:40:00,34.24,34.32,34.19,34.23,61400.0,30.613,30.6846,30.5683,30.6041,61400.0
2011-12-09 10:45:00,34.22,34.27,34.21,34.26,34000.0,30.5952,30.6399,30.5862,30.6309,34000.0
2011-12-09 10:50:00,34.24,34.4,34.2,34.36,57000.0,30.613,30.7561,30.5773,30.7203,57000.0
2011-12-09 10:55:00,34.35,34.47,34.35,34.45,53600.0,30.7114,30.8187,30.7114,30.8008,53600.0
2011-12-09 11:00:00,34.44,34.44,34.38,34.43,77000.0,30.7919,30.7919,30.7382,30.7829,77000.0
2011-12-09 11:05:00,34.43,34.45,34.4,34.42,104000.0,30.7829,30.8008,30.7561,30.774,104000.0
2011-12-09 11:10:00,34.43,34.43,34.37,34.38,49200.0,30.7829,30.7829,30.7293,30.7382,49200.0
2011-12-09 11:15:00,34.4,34.44,34.4,34.42,40200.0,30.7561,30.7919,30.7561,30.774,40200.0
2011-12-09 11:20:00,34.43,34.48,34.41,34.48,42000.0,30.7829,30.8276,30.765,30.8276,42000.0
2011-12-09 11:25:00,34.48,34.51,34.46,34.51,32000.0,30.8276,30.8544,30.8097,30.8544,32000.0
2011-12-09 11:30:00,34.51,34.57,34.51,34.55,27800.0,30.8544,30.9081,30.8544,30.8902,27800.0
2011-12-09 11:35:00,34.54,34.55,34.51,34.53,13200.0,30.8813,30.8902,30.8544,30.8723,13200.0
2011-12-09 11:40:00,34.52,34.63,34.51,34.6,33800.0,30.8634,30.9617,30.8544,30.9349,33800.0
2011-12-09 11:45:00,34.61,34.61,34.52,34.52,35000.0,30.9438,30.9438,30.8634,30.8634,35000.0
2011-12-09 11:50:00,34.54,34.6,34.53,34.57,15200.0,30.8813,30.9349,30.8723,30.9081,15200.0
2011-12-09 11:55:00,34.57,34.59,34.54,34.58,14200.0,30.9081,30.926,30.8813,30.917,14200.0
2011-12-09 12:00:00,34.59,34.6,34.54,34.55,17400.0,30.926,30.9349,30.8813,30.8902,17400.0
2011-12-09 12:05:00,34.56,34.59,34.55,34.58,12200.0,30.8991,30.926,30.8902,30.917,12200.0
2011-12-09 12:10:00,34.59,34.65,34.57,34.63,12600.0,30.926,30.9796,30.9081,30.9617,12600.0
2011-12-09 12:15:00,34.63,34.66,34.63,34.65,10600.0,30.9617,30.9885,30.9617,30.9796,10600.0
2011-12-09 12:20:00,34.64,34.67,34.63,34.63,11800.0,30.9707,30.9975,30.9617,30.9617,11800.0
2011-12-09 12:25:00,34.63,34.63,34.59,34.6,14800.0,30.9617,30.9617,30.926,30.9349,14800.0
2011-12-09 12:30:00,34.6,34.63,34.6,34.62,16600.0,30.9349,30.9617,30.9349,30.9528,16600.0
2011-12-09 12:35:00,34.61,34.66,34.6,34.63,14200.0,30.9438,30.9885,30.9349,30.9617,14200.0
2011-12-09 12:40:00,34.62,34.68,34.6,34.62,22600.0,30.9528,31.0064,30.9349,30.9528,22600.0
2011-12-09 12:45:00,34.64,34.67,34.63,34.63,19200.0,30.9707,30.9975,30.9617,30.9617,19200.0
2011-12-09 12:50:00,34.63,34.68,34.61,34.66,15600.0,30.9617,31.0064,30.9438,30.9885,15600.0
2011-12-09 12:55:00,34.66,34.67,34.62,34.62,11800.0,30.9885,30.9975,30.9528,30.9528,11800.0
2011-12-09 13:00:00,34.63,34.65,34.62,34.63,10400.0,30.9617,30.9796,30.9528,30.9617,10400.0
2011-12-09 13:05:00,34.62,34.63,34.59,34.61,23800.0,30.9528,30.9617,30.926,30.9438,23800.0
2011-12-09 13:10:00,34.61,34.63,34.6,34.6,13800.0,30.9438,30.9617,30.9349,30.9349,13800.0
2011-12-09 13:15:00,34.59,34.65,34.59,34.63,11600.0,30.926,30.9796,30.926,30.9617,11600.0
2011-12-09 13:20:00,34.64,34.66,34.63,34.66,34600.0,30.9707,30.9885,30.9617,30.9885,34600.0
2011-12-09 13:25:00,34.66,34.71,34.65,34.71,55400.0,30.9885,31.0333,30.9796,31.0333,55400.0
2011-12-09 13:30:00,34.71,34.74,34.68,34.68,35600.0,31.0333,31.0601,31.0064,31.0064,35600.0
2011-12-09 13:35:00,34.67,34.69,34.66,34.68,42800.0,30.9975,31.0154,30.9885,31.0064,42800.0
2011-12-09 13:40:00,34.68,34.73,34.68,34.73,24200.0,31.0064,31.0511,31.0064,31.0511,24200.0
2011-12-09 13:45:00,34.72,34.72,34.69,34.7,27400.0,31.0422,31.0422,31.0154,31.0243,27400.0
2011-12-09 13:50:00,34.71,34.72,34.69,34.7,39000.0,31.0333,31.0422,31.0154,31.0243,39000.0
2011-12-09 13:55:00,34.7,34.72,34.67,34.71,31000.0,31.0243,31.0422,30.9975,31.0333,31000.0
2011-12-09 14:00:00,34.71,34.73,34.7,34.72,8400.0,31.0333,31.0511,31.0243,31.0422,8400.0
2011-12-09 14:05:00,34.71,34.71,34.66,34.67,10400.0,31.0333,31.0333,30.9885,30.9975,10400.0
2011-12-09 14:10:00,34.69,34.7,34.65,34.65,12200.0,31.0154,31.0243,30.9796,30.9796,12200.0
2011-12-09 14:15:00,34.65,34.66,34.65,34.66,28400.0,30.9796,30.9885,30.9796,30.9885,28400.0
2011-12-09 14:20:00,34.67,34.68,34.66,34.67,8400.0,30.9975,31.0064,30.9885,30.9975,8400.0
2011-12-09 14:25:00,34.68,34.77,34.67,34.76,42400.0,31.0064,31.0869,30.9975,31.078,42400.0
2011-12-09 14:30:00,34.75,34.79,34.73,34.77,29800.0,31.069,31.1048,31.0511,31.0869,29800.0
2011-12-09 14:35:00,34.76,34.76,34.73,34.73,21400.0,31.078,31.078,31.0511,31.0511,21400.0
2011-12-09 14:40:00,34.74,34.77,34.72,34.77,19200.0,31.0601,31.0869,31.0422,31.0869,19200.0
2011-12-09 14:45:00,34.77,34.81,34.74,34.8,15800.0,31.0869,31.1227,31.0601,31.1137,15800.0
2011-12-09 14:50:00,34.8,34.84,34.77,34.82,28400.0,31.1137,31.1495,31.0869,31.1316,28400.0
2011-12-09 14:55:00,34.81,34.82,34.77,34.77,16000.0,31.1227,31.1316,31.0869,31.0869,16000.0
2011-12-09 15:00:00,34.76,34.77,34.68,34.68,26600.0,31.078,31.0869,31.0064,31.0064,26600.0
2011-12-09 15:05:00,34.67,34.73,34.66,34.73,37800.0,30.9975,31.0511,30.9885,31.0511,37800.0
2011-12-09 15:10:00,34.74,34.75,34.71,34.73,34600.0,31.0601,31.069,31.0333,31.0511,34600.0
2011-12-09 15:15:00,34.73,34.73,34.65,34.66,33000.0,31.0511,31.0511,30.9796,30.9885,33000.0
2011-12-09 15:20:00,34.66,34.72,34.66,34.72,36200.0,30.9885,31.0422,30.9885,31.0422,36200.0
2011-12-09 15:25:00,34.71,34.75,34.7,34.75,40600.0,31.0333,31.069,31.0243,31.069,40600.0
2011-12-09 15:30:00,34.75,34.76,34.7,34.7,43000.0,31.069,31.078,31.0243,31.0243,43000.0
2011-12-09 15:35:00,34.7,34.75,34.7,34.73,36200.0,31.0243,31.069,31.0243,31.0511,36200.0
2011-12-09 15:40:00,34.73,34.81,34.73,34.8,75200.0,31.0511,31.1227,31.0511,31.1137,75200.0
2011-12-09 15:45:00,34.8,34.8,34.0,34.69,470600.0,31.1137,31.1137,30.3985,31.0154,470600.0
2011-12-09 15:50:00,34.68,34.69,34.62,34.69,137600.0,31.0064,31.0154,30.9528,31.0154,137600.0
2011-12-09 15:55:00,34.7,34.74,34.69,34.69,260600.0,31.0243,31.0601,31.0154,31.0154,260600.0
2011-12-12 09:30:00,34.22,34.25,33.82,33.86,148000.0,30.5952,30.622,30.2375,30.2733,148000.0
2011-12-12 09:35:00,33.88,33.95,33.6,33.82,148800.0,30.2912,30.3538,30.0408,30.2375,148800.0
2011-12-12 09:40:00,33.8,34.01,33.79,33.94,76000.0,30.2196,30.4074,30.2107,30.3448,76000.0
2011-12-12 09:45:00,33.93,34.0,33.87,33.99,28600.0,30.3359,30.3985,30.2822,30.3895,28600.0
2011-12-12 09:50:00,33.98,34.05,33.93,33.97,57800.0,30.3806,30.4432,30.3359,30.3716,57800.0
2011-12-12 09:55:00,33.97,33.97,33.79,33.85,120000.0,30.3716,30.3716,30.2107,30.2643,120000.0
2011-12-12 10:00:00,33.85,33.87,33.74,33.74,71400.0,30.2643,30.2822,30.166,30.166,71400.0
2011-12-12 10:05:00,33.74,33.85,33.71,33.79,55800.0,30.166,30.2643,30.1392,30.2107,55800.0
2011-12-12 10:10:00,33.79,33.82,33.74,33.81,29600.0,30.2107,30.2375,30.166,30.2286,29600.0
2011-12-12 10:15:00,33.82,33.82,33.73,33.73,63000.0,30.2375,30.2375,30.1571,30.1571,63000.0
2011-12-12 10:20:00,33.74,33.74,33.65,33.71,54400.0,30.166,30.166,30.0855,30.1392,54400.0
2011-12-12 10:25:00,33.7,33.79,33.69,33.79,54000.0,30.1302,30.2107,30.1213,30.2107,54000.0
2011-12-12 10:30:00,33.78,33.81,33.73,33.77,47400.0,30.2018,30.2286,30.1571,30.1928,47400.0
2011-12-12 10:35:00,33.77,33.85,33.76,33.76,40800.0,30.1928,30.2643,30.1839,30.1839,40800.0
2011-12-12 10:40:00,33.76,33.83,33.72,33.83,40200.0,30.1839,30.2465,30.1481,30.2465,40200.0
2011-12-12 10:45:00,33.84,33.92,33.8,33.9,11600.0,30.2554,30.3269,30.2196,30.3091,11600.0
2011-12-12 10:50:00,33.9,33.93,33.84,33.85,26600.0,30.3091,30.3359,30.2554,30.2643,26600.0
2011-12-12 10:55:00,33.85,33.88,33.83,33.86,42000.0,30.2643,30.2912,30.2465,30.2733,42000.0
2011-12-12 11:00:00,33.86,33.88,33.83,33.85,40600.0,30.2733,30.2912,30.2465,30.2643,40600.0
2011-12-12 11:05:00,33.85,33.85,33.82,33.83,20200.0,30.2643,30.2643,30.2375,30.2465,20200.0
2011-12-12 11:10:00,33.83,33.88,33.82,33.88,26000.0,30.2465,30.2912,30.2375,30.2912,26000.0
2011-12-12 11:15:00,33.87,33.88,33.75,33.78,20600.0,30.2822,30.2912,30.1749,30.2018,20600.0
2011-12-12 11:20:00,33.77,33.95,33.76,33.94,23000.0,30.1928,30.3538,30.1839,30.3448,23000.0
2011-12-12 11:25:00,33.95,33.97,33.88,33.89,9400.0,30.3538,30.3716,30.2912,30.3001,9400.0
2011-12-12 11:30:00,33.9,33.98,33.9,33.94,20200.0,30.3091,30.3806,30.3091,30.3448,20200.0
2011-12-12 11:35:00,33.94,33.99,33.94,33.99,8600.0,30.3448,30.3895,30.3448,30.3895,8600.0
2011-12-12 11:40:00,33.99,33.99,33.93,33.93,33400.0,30.3895,30.3895,30.3359,30.3359,33400.0
2011-12-12 11:45:00,33.93,33.95,33.85,33.87,28000.0,30.3359,30.3538,30.2643,30.2822,28000.0
2011-12-12 11:50:00,33.87,33.9,33.85,33.85,38800.0,30.2822,30.3091,30.2643,30.2643,38800.0
2011-12-12 11:55:00,33.85,33.87,33.72,33.78,48600.0,30.2643,30.2822,30.1481,30.2018,48600.0
2011-12-12 12:00:00,33.77,33.78,33.69,33.71,14000.0,30.1928,30.2018,30.1213,30.1392,14000.0
2011-12-12 12:05:00,33.71,33.72,33.66,33.7,19800.0,30.1392,30.1481,30.0945,30.1302,19800.0
2011-12-12 12:10:00,33.69,33.77,33.69,33.77,18400.0,30.1213,30.1928,30.1213,30.1928,18400.0
2011-12-12 12:15:00,33.77,33.8,33.74,33.77,9400.0,30.1928,30.2196,30.166,30.1928,9400.0
2011-12-12 12:20:00,33.77,33.8,33.72,33.76,42000.0,30.1928,30.2196,30.1481,30.1839,42000.0
2011-12-12 12:25:00,33.75,33.76,33.73,33.74,12000.0,30.1749,30.1839,30.1571,30.166,12000.0
2011-12-12 12:30:00,33.74,33.76,33.69,33.76,19800.0,30.166,30.1839,30.1213,30.1839,19800.0
2011-12-12 12:35:00,33.76,33.79,33.76,33.78,21600.0,30.1839,30.2107,30.1839,30.2018,21600.0
2011-12-12 12:40:00,33.79,33.8,33.75,33.77,8200.0,30.2107,30.2196,30.1749,30.1928,8200.0
2011-12-12 12:45:00,33.77,33.8,33.77,33.8,6400.0,30.1928,30.2196,30.1928,30.2196,6400.0
2011-12-12 12:50:00,33.8,33.84,33.79,33.82,15800.0,30.2196,30.2554,30.2107,30.2375,15800.0
2011-12-12 12:55:00,33.82,33.82,33.76,33.79,10800.0,30.2375,30.2375,30.1839,30.2107,10800.0
2011-12-12 13:00:00,33.78,33.81,33.76,33.78,25400.0,30.2018,30.2286,30.1839,30.2018,25400.0
2011-12-12 13:05:00,33.77,33.8,33.75,33.76,21200.0,30.1928,30.2196,30.1749,30.1839,21200.0
2011-12-12 13:10:00,33.76,33.76,33.7,33.71,17600.0,30.1839,30.1839,30.1302,30.1392,17600.0
2011-12-12 13:15:00,33.71,33.72,33.7,33.72,8400.0,30.1392,30.1481,30.1302,30.1481,8400.0
2011-12-12 13:20:00,33.71,33.71,33.69,33.7,6400.0,30.1392,30.1392,30.1213,30.1302,6400.0
2011-12-12 13:25:00,33.72,33.75,33.71,33.74,9600.0,30.1481,30.1749,30.1392,30.166,9600.0
2011-12-12 13:30:00,33.73,33.74,33.69,33.72,24400.0,30.1571,30.166,30.1213,30.1481,24400.0
2011-12-12 13:35:00,33.73,33.76,33.68,33.69,24400.0,30.1571,30.1839,30.1124,30.1213,24400.0
2011-12-12 13:40:00,33.69,33.72,33.69,33.69,12200.0,30.1213,30.1481,30.1213,30.1213,12200.0
2011-12-12 13:45:00,33.7,33.73,33.69,33.7,14600.0,30.1302,30.1571,30.1213,30.1302,14600.0
2011-12-12 13:50:00,33.7,33.72,33.66,33.67,37600.0,30.1302,30.1481,30.0945,30.1034,37600.0
2011-12-12 13:55:00,33.66,33.67,33.63,33.66,28000.0,30.0945,30.1034,30.0677,30.0945,28000.0
2011-12-12 14:00:00,33.66,33.67,33.64,33.66,23600.0,30.0945,30.1034,30.0766,30.0945,23600.0
2011-12-12 14:05:00,33.65,33.67,33.58,33.6,39400.0,30.0855,30.1034,30.0229,30.0408,39400.0
2011-12-12 14:10:00,33.59,33.62,33.56,33.58,42400.0,30.0319,30.0587,30.0051,30.0229,42400.0
2011-12-12 14:15:00,33.59,33.65,33.57,33.64,21600.0,30.0319,30.0855,30.014,30.0766,21600.0
2011-12-12 14:20:00,33.63,33.68,33.63,33.65,40000.0,30.0677,30.1124,30.0677,30.0855,40000.0
2011-12-12 14:25:00,33.67,33.67,33.59,33.6,23200.0,30.1034,30.1034,30.0319,30.0408,23200.0
2011-12-12 14:30:00,33.6,33.63,33.58,33.59,33600.0,30.0408,30.0677,30.0229,30.0319,33600.0
2011-12-12 14:35:00,33.58,33.59,33.51,33.57,46400.0,30.0229,30.0319,29.9604,30.014,46400.0
2011-12-12 14:40:00,33.56,33.57,33.53,33.56,18200.0,30.0051,30.014,29.9782,30.0051,18200.0
2011-12-12 14:45:00,33.57,33.62,33.56,33.62,44400.0,30.014,30.0587,30.0051,30.0587,44400.0
2011-12-12 14:50:00,33.62,33.66,33.6,33.63,21800.0,30.0587,30.0945,30.0408,30.0677,21800.0
2011-12-12 14:55:00,33.63,33.7,33.61,33.7,18400.0,30.0677,30.1302,30.0498,30.1302,18400.0
2011-12-12 15:00:00,33.69,33.7,33.68,33.7,63400.0,30.1213,30.1302,30.1124,30.1302,63400.0
2011-12-12 15:05:00,33.7,33.72,33.62,33.65,47800.0,30.1302,30.1481,30.0587,30.0855,47800.0
2011-12-12 15:10:00,33.65,33.71,33.65,33.69,28800.0,30.0855,30.1392,30.0855,30.1213,28800.0
2011-12-12 15:15:00,33.7,33.71,33.68,33.69,41600.0,30.1302,30.1392,30.1124,30.1213,41600.0
2011-12-12 15:20:00,33.7,33.71,33.62,33.65,59400.0,30.1302,30.1392,30.0587,30.0855,59400.0
2011-12-12 15:25:00,33.64,33.76,33.64,33.74,106400.0,30.0766,30.1839,30.0766,30.166,106400.0
2011-12-12 15:30:00,33.73,33.74,33.67,33.69,100000.0,30.1571,30.166,30.1034,30.1213,100000.0
2011-12-12 15:35:00,33.68,33.71,33.67,33.71,104400.0,30.1124,30.1392,30.1034,30.1392,104400.0
2011-12-12 15:40:00,33.71,33.82,33.71,33.73,170400.0,30.1392,30.2375,30.1392,30.1571,170400.0
2011-12-12 15:45:00,33.73,33.74,33.65,33.69,167200.0,30.1571,30.166,30.0855,30.1213,167200.0
2011-12-12 15:50:00,33.69,33.77,33.68,33.76,200000.0,30.1213,30.1928,30.1124,30.1839,200000.0
2011-12-12 15:55:00,33.76,33.77,33.71,33.72,264000.0,30.1839,30.1928,30.1392,30.1481,264000.0
2011-12-13 09:30:00,33.88,34.34,33.88,34.24,96400.0,30.2912,30.7024,30.2912,30.613,96400.0
2011-12-13 09:35:00,34.23,34.25,34.15,34.18,39000.0,30.6041,30.622,30.5326,30.5594,39000.0
2011-12-13 09:40:00,34.24,34.3,34.16,34.2,47200.0,30.613,30.6667,30.5415,30.5773,47200.0
2011-12-13 09:45:00,34.2,34.23,34.15,34.21,36000.0,30.5773,30.6041,30.5326,30.5862,36000.0
2011-12-13 09:50:00,34.19,34.3,34.19,34.24,77600.0,30.5683,30.6667,30.5683,30.613,77600.0
2011-12-13 09:55:00,34.24,34.27,34.18,34.2,42400.0,30.613,30.6399,30.5594,30.5773,42400.0
2011-12-13 10:00:00,34.22,34.27,34.21,34.24,32400.0,30.5952,30.6399,30.5862,30.613,32400.0
2011-12-13 10:05:00,34.24,34.27,34.23,34.24,20200.0,30.613,30.6399,30.6041,30.613,20200.0
2011-12-13 10:10:00,34.24,34.27,34.23,34.24,20000.0,30.613,30.6399,30.6041,30.613,20000.0
2011-12-13 10:15:00,34.24,34.27,34.23,34.26,32600.0,30.613,30.6399,30.6041,30.6309,32600.0
2011-12-13 10:20:00,34.26,34.32,34.23,34.24,31600.0,30.6309,30.6846,30.6041,30.613,31600.0
2011-12-13 10:25:00,34.24,34.25,34.15,34.15,21600.0,30.613,30.622,30.5326,30.5326,21600.0
2011-12-13 10:30:00,34.13,34.21,34.12,34.18,15200.0,30.5147,30.5862,30.5057,30.5594,15200.0
2011-12-13 10:35:00,34.18,34.18,34.06,34.08,41800.0,30.5594,30.5594,30.4521,30.47,41800.0
2011-12-13 10:40:00,34.07,34.09,33.99,33.99,23600.0,30.461,30.4789,30.3895,30.3895,23600.0
2011-12-13 10:45:00,33.98,33.98,33.87,33.88,27000.0,30.3806,30.3806,30.2822,30.2912,27000.0
2011-12-13 10:50:00,33.9,33.93,33.85,33.91,18000.0,30.3091,30.3359,30.2643,30.318,18000.0
2011-12-13 10:55:00,33.9,33.95,33.88,33.91,17400.0,30.3091,30.3538,30.2912,30.318,17400.0
2011-12-13 11:00:00,33.91,33.91,33.82,33.84,25000.0,30.318,30.318,30.2375,30.2554,25000.0
2011-12-13 11:05:00,33.84,33.84,33.76,33.76,24000.0,30.2554,30.2554,30.1839,30.1839,24000.0
2011-12-13 11:10:00,33.77,33.78,33.73,33.74,38000.0,30.1928,30.2018,30.1571,30.166,38000.0
2011-12-13 11:15:00,33.74,33.81,33.72,33.79,19000.0,30.166,30.2286,30.1481,30.2107,19000.0
2011-12-13 11:20:00,33.8,33.82,33.79,33.82,10400.0,30.2196,30.2375,30.2107,30.2375,10400.0
2011-12-13 11:25:00,33.84,33.87,33.8,33.81,34600.0,30.2554,30.2822,30.2196,30.2286,34600.0
2011-12-13 11:30:00,33.83,33.86,33.79,33.85,31000.0,30.2465,30.2733,30.2107,30.2643,31000.0
2011-12-13 11:35:00,33.85,33.91,33.85,33.91,15200.0,30.2643,30.318,30.2643,30.318,15200.0
2011-12-13 11:40:00,33.91,33.91,33.85,33.88,14600.0,30.318,30.318,30.2643,30.2912,14600.0
2011-12-13 11:45:00,33.9,33.92,33.88,33.91,11600.0,30.3091,30.3269,30.2912,30.318,11600.0
2011-12-13 11:50:00,33.91,33.92,33.9,33.92,8200.0,30.318,30.3269,30.3091,30.3269,8200.0
2011-12-13 11:55:00,33.91,33.98,33.91,33.97,19000.0,30.318,30.3806,30.318,30.3716,19000.0
2011-12-13 12:00:00,33.97,33.98,33.94,33.95,9200.0,30.3716,30.3806,30.3448,30.3538,9200.0
2011-12-13 12:05:00,33.92,33.94,33.88,33.92,13000.0,30.3269,30.3448,30.2912,30.3269,13000.0
2011-12-13 12:10:00,33.92,33.95,33.92,33.95,5000.0,30.3269,30.3538,30.3269,30.3538,5000.0
2011-12-13 12:15:00,33.95,33.96,33.9,33.91,6200.0,30.3538,30.3627,30.3091,30.318,6200.0
2011-12-13 12:20:00,33.91,33.92,33.88,33.92,8600.0,30.318,30.3269,30.2912,30.3269,8600.0
2011-12-13 12:25:00,33.92,33.94,33.88,33.88,24400.0,30.3269,30.3448,30.2912,30.2912,24400.0
2011-12-13 12:30:00,33.9,33.94,33.9,33.91,25200.0,30.3091,30.3448,30.3091,30.318,25200.0
2011-12-13 12:35:00,33.92,33.93,33.84,33.85,13000.0,30.3269,30.3359,30.2554,30.2643,13000.0
2011-12-13 12:40:00,33.85,33.85,33.83,33.83,7800.0,30.2643,30.2643,30.2465,30.2465,7800.0
2011-12-13 12:45:00,33.83,33.88,33.83,33.88,8800.0,30.2465,30.2912,30.2465,30.2912,8800.0
2011-12-13 12:50:00,33.87,33.9,33.86,33.88,10800.0,30.2822,30.3091,30.2733,30.2912,10800.0
2011-12-13 12:55:00,33.88,33.92,33.88,33.88,32600.0,30.2912,30.3269,30.2912,30.2912,32600.0
2011-12-13 13:00:00,33.88,33.88,33.82,33.84,16600.0,30.2912,30.2912,30.2375,30.2554,16600.0
2011-12-13 13:05:00,33.84,33.85,33.8,33.83,11000.0,30.2554,30.2643,30.2196,30.2465,11000.0
2011-12-13 13:10:00,33.83,33.9,33.83,33.87,11200.0,30.2465,30.3091,30.2465,30.2822,11200.0
2011-12-13 13:15:00,33.87,33.88,33.85,33.87,7000.0,30.2822,30.2912,30.2643,30.2822,7000.0
2011-12-13 13:20:00,33.87,33.87,33.82,33.85,25600.0,30.2822,30.2822,30.2375,30.2643,25600.0
2011-12-13 13:25:00,33.85,33.87,33.82,33.84,10400.0,30.2643,30.2822,30.2375,30.2554,10400.0
2011-12-13 13:30:00,33.83,33.88,33.81,33.85,21200.0,30.2465,30.2912,30.2286,30.2643,21200.0
2011-12-13 13:35:00,33.87,33.87,33.79,33.8,11000.0,30.2822,30.2822,30.2107,30.2196,11000.0
2011-12-13 13:40:00,33.81,33.85,33.8,33.85,8600.0,30.2286,30.2643,30.2196,30.2643,8600.0
2011-12-13 13:45:00,33.85,33.88,33.85,33.86,10400.0,30.2643,30.2912,30.2643,30.2733,10400.0
2011-12-13 13:50:00,33.87,33.88,33.86,33.87,9200.0,30.2822,30.2912,30.2733,30.2822,9200.0
2011-12-13 13:55:00,33.88,33.91,33.87,33.91,25200.0,30.2912,30.318,30.2822,30.318,25200.0
2011-12-13 14:00:00,33.91,34.05,33.91,34.05,33400.0,30.318,30.4432,30.318,30.4432,33400.0
2011-12-13 14:05:00,34.05,34.08,34.04,34.04,20200.0,30.4432,30.47,30.4342,30.4342,20200.0
2011-12-13 14:10:00,34.04,34.04,33.88,33.89,41400.0,30.4342,30.4342,30.2912,30.3001,41400.0
2011-12-13 14:15:00,33.9,33.91,33.8,33.82,17400.0,30.3091,30.318,30.2196,30.2375,17400.0
2011-12-13 14:20:00,33.8,33.85,33.67,33.73,113000.0,30.2196,30.2643,30.1034,30.1571,113000.0
2011-12-13 14:25:00,33.73,33.83,33.72,33.81,25600.0,30.1571,30.2465,30.1481,30.2286,25600.0
2011-12-13 14:30:00,33.81,33.81,33.64,33.66,36200.0,30.2286,30.2286,30.0766,30.0945,36200.0
2011-12-13 14:35:00,33.65,33.65,33.55,33.57,41400.0,30.0855,30.0855,29.9961,30.014,41400.0
2011-12-13 14:40:00,33.57,33.6,33.53,33.58,69600.0,30.014,30.0408,29.9782,30.0229,69600.0
2011-12-13 14:45:00,33.58,33.59,33.49,33.52,50200.0,30.0229,30.0319,29.9425,29.9693,50200.0
2011-12-13 14:50:00,33.52,33.67,33.52,33.63,33600.0,29.9693,30.1034,29.9693,30.0677,33600.0
2011-12-13 14:55:00,33.65,33.65,33.61,33.61,26000.0,30.0855,30.0855,30.0498,30.0498,26000.0
2011-12-13 15:00:00,33.62,33.65,33.58,33.63,29600.0,30.0587,30.0855,30.0229,30.0677,29600.0
2011-12-13 15:05:00,33.63,33.68,33.62,33.62,34400.0,30.0677,30.1124,30.0587,30.0587,34400.0
2011-12-13 15:10:00,33.62,33.68,33.6,33.63,136800.0,30.0587,30.1124,30.0408,30.0677,136800.0
2011-12-13 15:15:00,33.63,33.69,33.52,33.56,54400.0,30.0677,30.1213,29.9693,30.0051,54400.0
2011-12-13 15:20:00,33.57,33.59,33.48,33.49,47000.0,30.014,30.0319,29.9335,29.9425,47000.0
2011-12-13 15:25:00,33.51,33.51,33.34,33.38,108400.0,29.9604,29.9604,29.8084,29.8441,108400.0
2011-12-13 15:30:00,33.38,33.41,33.28,33.28,76600.0,29.8441,29.871,29.7547,29.7547,76600.0
2011-12-13 15:35:00,33.29,33.33,33.21,33.3,98600.0,29.7637,29.7994,29.6921,29.7726,98600.0
2011-12-13 15:40:00,33.29,33.35,33.27,33.34,83400.0,29.7637,29.8173,29.7458,29.8084,83400.0
2011-12-13 15:45:00,33.34,33.44,33.27,33.44,101200.0,29.8084,29.8978,29.7458,29.8978,101200.0
2011-12-13 15:50:00,33.43,33.46,33.31,33.38,319400.0,29.8888,29.9157,29.7815,29.8441,319400.0
2011-12-13 15:55:00,33.38,33.49,33.38,33.44,311200.0,29.8441,29.9425,29.8441,29.8978,311200.0
2011-12-14 09:30:00,33.13,33.25,32.96,33.04,240400.0,29.6206,29.7279,29.4686,29.5401,240400.0
2011-12-14 09:35:00,33.02,33.25,33.02,33.12,81800.0,29.5223,29.7279,29.5223,29.6117,81800.0
2011-12-14 09:40:00,33.12,33.27,33.08,33.08,62000.0,29.6117,29.7458,29.5759,29.5759,62000.0
2011-12-14 09:45:00,33.05,33.08,32.72,32.74,129000.0,29.5491,29.5759,29.254,29.2719,129000.0
2011-12-14 09:50:00,32.74,32.98,32.73,32.98,42000.0,29.2719,29.4865,29.263,29.4865,42000.0
2011-12-14 09:55:00,32.98,33.05,32.95,33.02,57600.0,29.4865,29.5491,29.4597,29.5223,57600.0
2011-12-14 10:00:00,33.01,33.02,32.87,32.89,50400.0,29.5133,29.5223,29.3882,29.406,50400.0
2011-12-14 10:05:00,32.91,32.94,32.79,32.79,110600.0,29.4239,29.4507,29.3166,29.3166,110600.0
2011-12-14 10:10:00,32.79,32.86,32.76,32.82,71400.0,29.3166,29.3792,29.2898,29.3435,71400.0
2011-12-14 10:15:00,32.82,32.86,32.75,32.85,35000.0,29.3435,29.3792,29.2809,29.3703,35000.0
2011-12-14 10:20:00,32.85,32.88,32.71,32.76,38800.0,29.3703,29.3971,29.2451,29.2898,38800.0
2011-12-14 10:25:00,32.75,32.89,32.75,32.89,51200.0,29.2809,29.406,29.2809,29.406,51200.0
2011-12-14 10:30:00,32.88,32.93,32.8,32.82,30200.0,29.3971,29.4418,29.3256,29.3435,30200.0
2011-12-14 10:35:00,32.81,32.94,32.8,32.87,47200.0,29.3345,29.4507,29.3256,29.3882,47200.0
2011-12-14 10:40:00,32.87,32.87,32.76,32.76,27200.0,29.3882,29.3882,29.2898,29.2898,27200.0
2011-12-14 10:45:00,32.76,32.81,32.74,32.81,25200.0,29.2898,29.3345,29.2719,29.3345,25200.0
2011-12-14 10:50:00,32.81,32.81,32.73,32.74,15200.0,29.3345,29.3345,29.263,29.2719,15200.0
2011-12-14 10:55:00,32.74,32.74,32.63,32.66,25200.0,29.2719,29.2719,29.1736,29.2004,25200.0
2011-12-14 11:00:00,32.66,32.73,32.65,32.71,23400.0,29.2004,29.263,29.1915,29.2451,23400.0
2011-12-14 11:05:00,32.7,32.71,32.58,32.6,45800.0,29.2362,29.2451,29.1289,29.1468,45800.0
2011-12-14 11:10:00,32.6,32.68,32.6,32.67,16400.0,29.1468,29.2183,29.1468,29.2093,16400.0
2011-12-14 11:15:00,32.68,32.68,32.59,32.59,26400.0,29.2183,29.2183,29.1378,29.1378,26400.0
2011-12-14 11:20:00,32.59,32.6,32.54,32.6,17400.0,29.1378,29.1468,29.0931,29.1468,17400.0
2011-12-14 11:25:00,32.59,32.6,32.56,32.57,14200.0,29.1378,29.1468,29.111,29.1199,14200.0
2011-12-14 11:30:00,32.58,32.59,32.48,32.52,17600.0,29.1289,29.1378,29.0395,29.0752,17600.0
2011-12-14 11:35:00,32.52,32.52,32.45,32.45,48200.0,29.0752,29.0752,29.0126,29.0126,48200.0
2011-12-14 11:40:00,32.47,32.54,32.46,32.51,28000.0,29.0305,29.0931,29.0216,29.0663,28000.0
2011-12-14 11:45:00,32.51,32.58,32.51,32.57,18000.0,29.0663,29.1289,29.0663,29.1199,18000.0
2011-12-14 11:50:00,32.56,32.56,32.52,32.52,10600.0,29.111,29.111,29.0752,29.0752,10600.0
2011-12-14 11:55:00,32.52,32.55,32.48,32.53,64200.0,29.0752,29.1021,29.0395,29.0842,64200.0
2011-12-14 12:00:00,32.52,32.56,32.52,32.56,26800.0,29.0752,29.111,29.0752,29.111,26800.0
2011-12-14 12:05:00,32.57,32.59,32.55,32.58,18800.0,29.1199,29.1378,29.1021,29.1289,18800.0
2011-12-14 12:10:00,32.59,32.63,32.59,32.62,31400.0,29.1378,29.1736,29.1378,29.1646,31400.0
2011-12-14 12:15:00,32.62,32.66,32.62,32.63,28600.0,29.1646,29.2004,29.1646,29.1736,28600.0
2011-12-14 12:20:00,32.63,32.64,32.6,32.6,23600.0,29.1736,29.1825,29.1468,29.1468,23600.0
2011-12-14 12:25:00,32.61,32.62,32.57,32.62,30600.0,29.1557,29.1646,29.1199,29.1646,30600.0
2011-12-14 12:30:00,32.62,32.69,32.62,32.69,20400.0,29.1646,29.2272,29.1646,29.2272,20400.0
2011-12-14 12:35:00,32.7,32.72,32.68,32.7,25000.0,29.2362,29.254,29.2183,29.2362,25000.0
2011-12-14 12:40:00,32.68,32.76,32.68,32.74,20400.0,29.2183,29.2898,29.2183,29.2719,20400.0
2011-12-14 12:45:00,32.72,32.77,32.72,32.72,19800.0,29.254,29.2988,29.254,29.254,19800.0
2011-12-14 12:50:00,32.72,32.73,32.7,32.7,16000.0,29.254,29.263,29.2362,29.2362,16000.0
2011-12-14 12:55:00,32.71,32.75,32.7,32.75,21400.0,29.2451,29.2809,29.2362,29.2809,21400.0
2011-12-14 13:00:00,32.75,32.75,32.69,32.73,10400.0,29.2809,29.2809,29.2272,29.263,10400.0
2011-12-14 13:05:00,32.73,32.79,32.72,32.76,31000.0,29.263,29.3166,29.254,29.2898,31000.0
2011-12-14 13:10:00,32.74,32.75,32.69,32.71,46400.0,29.2719,29.2809,29.2272,29.2451,46400.0
2011-12-14 13:15:00,32.72,32.79,32.72,32.79,26200.0,29.254,29.3166,29.254,29.3166,26200.0
2011-12-14 13:20:00,32.78,32.79,32.74,32.74,21400.0,29.3077,29.3166,29.2719,29.2719,21400.0
2011-12-14 13:25:00,32.74,32.78,32.74,32.76,26800.0,29.2719,29.3077,29.2719,29.2898,26800.0
2011-12-14 13:30:00,32.77,32.79,32.7,32.73,17000.0,29.2988,29.3166,29.2362,29.263,17000.0
2011-12-14 13:35:00,32.73,32.84,32.73,32.8,80600.0,29.263,29.3613,29.263,29.3256,80600.0
2011-12-14 13:40:00,32.79,32.79,32.72,32.73,37200.0,29.3166,29.3166,29.254,29.263,37200.0
2011-12-14 13:45:00,32.74,32.74,32.65,32.65,27800.0,29.2719,29.2719,29.1915,29.1915,27800.0
2011-12-14 13:50:00,32.65,32.66,32.6,32.61,34400.0,29.1915,29.2004,29.1468,29.1557,34400.0
2011-12-14 13:55:00,32.6,32.64,32.59,32.62,22800.0,29.1468,29.1825,29.1378,29.1646,22800.0
2011-12-14 14:00:00,32.62,32.64,32.54,32.59,54000.0,29.1646,29.1825,29.0931,29.1378,54000.0
2011-12-14 14:05:00,32.58,32.64,32.54,32.54,20400.0,29.1289,29.1825,29.0931,29.0931,20400.0
2011-12-14 14:10:00,32.54,32.56,32.51,32.51,31400.0,29.0931,29.111,29.0663,29.0663,31400.0
2011-12-14 14:15:00,32.52,32.61,32.51,32.58,29800.0,29.0752,29.1557,29.0663,29.1289,29800.0
2011-12-14 14:20:00,32.59,32.59,32.55,32.56,14600.0,29.1378,29.1378,29.1021,29.111,14600.0
2011-12-14 14:25:00,32.55,32.65,32.55,32.62,29200.0,29.1021,29.1915,29.1021,29.1646,29200.0
2011-12-14 14:30:00,32.6,32.66,32.59,32.6,45000.0,29.1468,29.2004,29.1378,29.1468,45000.0
2011-12-14 14:35:00,32.59,32.6,32.48,32.5,52400.0,29.1378,29.1468,29.0395,29.0574,52400.0
2011-12-14 14:40:00,32.51,32.55,32.49,32.51,35600.0,29.0663,29.1021,29.0484,29.0663,35600.0
2011-12-14 14:45:00,32.51,32.58,32.51,32.55,36600.0,29.0663,29.1289,29.0663,29.1021,36600.0
2011-12-14 14:50:00,32.54,32.55,32.47,32.49,33000.0,29.0931,29.1021,29.0305,29.0484,33000.0
2011-12-14 14:55:00,32.47,32.49,32.41,32.45,41200.0,29.0305,29.0484,28.9769,29.0126,41200.0
2011-12-14 15:00:00,32.47,32.51,32.45,32.48,40400.0,29.0305,29.0663,29.0126,29.0395,40400.0
2011-12-14 15:05:00,32.48,32.49,32.42,32.43,43800.0,29.0395,29.0484,28.9858,28.9948,43800.0
2011-12-14 15:10:00,32.45,32.62,32.45,32.59,77800.0,29.0126,29.1646,29.0126,29.1378,77800.0
2011-12-14 15:15:00,32.59,32.63,32.55,32.59,96800.0,29.1378,29.1736,29.1021,29.1378,96800.0
2011-12-14 15:20:00,32.59,32.59,32.48,32.52,75400.0,29.1378,29.1378,29.0395,29.0752,75400.0
2011-12-14 15:25:00,32.52,32.59,32.52,32.58,86000.0,29.0752,29.1378,29.0752,29.1289,86000.0
2011-12-14 15:30:00,32.6,32.63,32.51,32.52,111400.0,29.1468,29.1736,29.0663,29.0752,111400.0
2011-12-14 15:35:00,32.52,32.54,32.42,32.47,136000.0,29.0752,29.0931,28.9858,29.0305,136000.0
2011-12-14 15:40:00,32.47,32.52,32.46,32.5,84400.0,29.0305,29.0752,29.0216,29.0574,84400.0
2011-12-14 15:45:00,32.49,32.63,32.47,32.61,136400.0,29.0484,29.1736,29.0305,29.1557,136400.0
2011-12-14 15:50:00,32.61,32.62,32.52,32.55,254400.0,29.1557,29.1646,29.0752,29.1021,254400.0
2011-12-14 15:55:00,32.55,32.57,32.5,32.53,188000.0,29.1021,29.1199,29.0574,29.0842,188000.0
2011-12-15 09:30:00,32.96,33.06,32.88,32.96,98800.0,29.4686,29.558,29.3971,29.4686,98800.0
2011-12-15 09:35:00,32.94,33.08,32.88,33.06,81000.0,29.4507,29.5759,29.3971,29.558,81000.0
2011-12-15 09:40:00,33.04,33.11,32.99,33.1,79000.0,29.5401,29.6027,29.4954,29.5938,79000.0
2011-12-15 09:45:00,33.13,33.26,33.11,33.23,147400.0,29.6206,29.7368,29.6027,29.71,147400.0
2011-12-15 09:50:00,33.23,33.28,33.18,33.19,28000.0,29.71,29.7547,29.6653,29.6743,28000.0
2011-12-15 09:55:00,33.19,33.24,33.18,33.21,34000.0,29.6743,29.719,29.6653,29.6921,34000.0
2011-12-15 10:00:00,33.22,33.27,33.09,33.13,83800.0,29.7011,29.7458,29.5849,29.6206,83800.0
2011-12-15 10:05:00,33.15,33.15,33.09,33.1,76600.0,29.6385,29.6385,29.5849,29.5938,76600.0
2011-12-15 10:10:00,33.09,33.14,33.06,33.12,73000.0,29.5849,29.6296,29.558,29.6117,73000.0
2011-12-15 10:15:00,33.13,33.16,33.07,33.13,43800.0,29.6206,29.6474,29.567,29.6206,43800.0
2011-12-15 10:20:00,33.11,33.19,33.11,33.17,35000.0,29.6027,29.6743,29.6027,29.6564,35000.0
2011-12-15 10:25:00,33.16,33.16,33.1,33.13,35200.0,29.6474,29.6474,29.5938,29.6206,35200.0
2011-12-15 10:30:00,33.12,33.16,33.09,33.12,64000.0,29.6117,29.6474,29.5849,29.6117,64000.0
2011-12-15 10:35:00,33.13,33.15,33.08,33.08,58000.0,29.6206,29.6385,29.5759,29.5759,58000.0
2011-12-15 10:40:00,33.08,33.1,33.02,33.06,63000.0,29.5759,29.5938,29.5223,29.558,63000.0
2011-12-15 10:45:00,33.06,33.07,33.01,33.04,88200.0,29.558,29.567,29.5133,29.5401,88200.0
2011-12-15 10:50:00,33.02,33.1,33.02,33.1,97600.0,29.5223,29.5938,29.5223,29.5938,97600.0
2011-12-15 10:55:00,33.09,33.11,33.06,33.08,59800.0,29.5849,29.6027,29.558,29.5759,59800.0
2011-12-15 11:00:00,33.08,33.13,33.07,33.08,64600.0,29.5759,29.6206,29.567,29.5759,64600.0
2011-12-15 11:05:00,33.08,33.1,33.06,33.06,48200.0,29.5759,29.5938,29.558,29.558,48200.0
2011-12-15 11:10:00,33.06,33.13,33.06,33.13,43600.0,29.558,29.6206,29.558,29.6206,43600.0
2011-12-15 11:15:00,33.1,33.15,33.1,33.1,21000.0,29.5938,29.6385,29.5938,29.5938,21000.0
2011-12-15 11:20:00,33.1,33.12,33.08,33.09,35800.0,29.5938,29.6117,29.5759,29.5849,35800.0
2011-12-15 11:25:00,33.09,33.15,33.04,33.13,29200.0,29.5849,29.6385,29.5401,29.6206,29200.0
2011-12-15 11:30:00,33.13,33.17,33.11,33.11,28800.0,29.6206,29.6564,29.6027,29.6027,28800.0
2011-12-15 11:35:00,33.1,33.14,33.09,33.1,19800.0,29.5938,29.6296,29.5849,29.5938,19800.0
2011-12-15 11:40:00,33.1,33.1,33.06,33.07,49400.0,29.5938,29.5938,29.558,29.567,49400.0
2011-12-15 11:45:00,33.07,33.1,33.03,33.04,38600.0,29.567,29.5938,29.5312,29.5401,38600.0
2011-12-15 11:50:00,33.04,33.07,32.99,33.01,124000.0,29.5401,29.567,29.4954,29.5133,124000.0
2011-12-15 11:55:00,33.0,33.09,32.97,33.09,60400.0,29.5044,29.5849,29.4776,29.5849,60400.0
2011-12-15 12:00:00,33.09,33.15,33.09,33.13,22200.0,29.5849,29.6385,29.5849,29.6206,22200.0
2011-12-15 12:05:00,33.14,33.23,33.12,33.21,46400.0,29.6296,29.71,29.6117,29.6921,46400.0
2011-12-15 12:10:00,33.21,33.22,33.16,33.19,22400.0,29.6921,29.7011,29.6474,29.6743,22400.0
2011-12-15 12:15:00,33.2,33.25,33.17,33.24,50400.0,29.6832,29.7279,29.6564,29.719,50400.0
2011-12-15 12:20:00,33.25,33.34,33.24,33.28,67600.0,29.7279,29.8084,29.719,29.7547,67600.0
2011-12-15 12:25:00,33.29,33.33,33.27,33.31,50000.0,29.7637,29.7994,29.7458,29.7815,50000.0
2011-12-15 12:30:00,33.31,33.31,33.27,33.29,25600.0,29.7815,29.7815,29.7458,29.7637,25600.0
2011-12-15 12:35:00,33.29,33.3,33.24,33.25,14000.0,29.7637,29.7726,29.719,29.7279,14000.0
2011-12-15 12:40:00,33.27,33.3,33.23,33.23,21800.0,29.7458,29.7726,29.71,29.71,21800.0
2011-12-15 12:45:00,33.24,33.27,33.24,33.27,9000.0,29.719,29.7458,29.719,29.7458,9000.0
2011-12-15 12:50:00,33.27,33.27,33.18,33.19,21200.0,29.7458,29.7458,29.6653,29.6743,21200.0
2011-12-15 12:55:00,33.18,33.21,33.18,33.19,5800.0,29.6653,29.6921,29.6653,29.6743,5800.0
2011-12-15 13:00:00,33.2,33.22,33.18,33.21,38400.0,29.6832,29.7011,29.6653,29.6921,38400.0
2011-12-15 13:05:00,33.2,33.23,33.18,33.22,11200.0,29.6832,29.71,29.6653,29.7011,11200.0
2011-12-15 13:10:00,33.23,33.24,33.19,33.2,7000.0,29.71,29.719,29.6743,29.6832,7000.0
2011-12-15 13:15:00,33.2,33.24,33.19,33.24,14600.0,29.6832,29.719,29.6743,29.719,14600.0
2011-12-15 13:20:00,33.24,33.26,33.21,33.23,20200.0,29.719,29.7368,29.6921,29.71,20200.0
2011-12-15 13:25:00,33.23,33.25,33.21,33.23,10000.0,29.71,29.7279,29.6921,29.71,10000.0
2011-12-15 13:30:00,33.24,33.25,33.13,33.14,16600.0,29.719,29.7279,29.6206,29.6296,16600.0
2011-12-15 13:35:00,33.15,33.15,33.1,33.13,30400.0,29.6385,29.6385,29.5938,29.6206,30400.0
2011-12-15 13:40:00,33.13,33.25,33.1,33.22,39200.0,29.6206,29.7279,29.5938,29.7011,39200.0
2011-12-15 13:45:00,33.22,33.24,33.21,33.23,12000.0,29.7011,29.719,29.6921,29.71,12000.0
2011-12-15 13:50:00,33.22,33.23,33.15,33.17,26200.0,29.7011,29.71,29.6385,29.6564,26200.0
2011-12-15 13:55:00,33.19,33.19,33.12,33.13,26200.0,29.6743,29.6743,29.6117,29.6206,26200.0
2011-12-15 14:00:00,33.13,33.2,33.13,33.19,40200.0,29.6206,29.6832,29.6206,29.6743,40200.0
2011-12-15 14:05:00,33.2,33.2,33.12,33.13,31600.0,29.6832,29.6832,29.6117,29.6206,31600.0
2011-12-15 14:10:00,33.13,33.17,33.09,33.09,83800.0,29.6206,29.6564,29.5849,29.5849,83800.0
2011-12-15 14:15:00,33.1,33.13,33.09,33.1,25600.0,29.5938,29.6206,29.5849,29.5938,25600.0
2011-12-15 14:20:00,33.1,33.11,33.08,33.09,21600.0,29.5938,29.6027,29.5759,29.5849,21600.0
2011-12-15 14:25:00,33.07,33.09,33.01,33.02,39000.0,29.567,29.5849,29.5133,29.5223,39000.0
2011-12-15 14:30:00,33.02,33.03,32.96,32.96,50400.0,29.5223,29.5312,29.4686,29.4686,50400.0
2011-12-15 14:35:00,32.96,32.97,32.93,32.95,44800.0,29.4686,29.4776,29.4418,29.4597,44800.0
2011-12-15 14:40:00,32.94,32.96,32.91,32.95,66800.0,29.4507,29.4686,29.4239,29.4597,66800.0
2011-12-15 14:45:00,32.95,32.97,32.92,32.92,51800.0,29.4597,29.4776,29.4329,29.4329,51800.0
2011-12-15 14:50:00,32.92,32.93,32.87,32.91,68200.0,29.4329,29.4418,29.3882,29.4239,68200.0
2011-12-15 14:55:00,32.91,32.93,32.88,32.9,69400.0,29.4239,29.4418,29.3971,29.415,69400.0
2011-12-15 15:00:00,32.89,32.91,32.88,32.91,76000.0,29.406,29.4239,29.3971,29.4239,76000.0
2011-12-15 15:05:00,32.91,32.99,32.9,32.98,97400.0,29.4239,29.4954,29.415,29.4865,97400.0
2011-12-15 15:10:00,32.97,33.0,32.9,32.92,40800.0,29.4776,29.5044,29.415,29.4329,40800.0
2011-12-15 15:15:00,32.91,32.93,32.89,32.92,72000.0,29.4239,29.4418,29.406,29.4329,72000.0
2011-12-15 15:20:00,32.93,32.93,32.87,32.89,63200.0,29.4418,29.4418,29.3882,29.406,63200.0
2011-12-15 15:25:00,32.88,32.91,32.85,32.87,70000.0,29.3971,29.4239,29.3703,29.3882,70000.0
2011-12-15 15:30:00,32.87,32.93,32.86,32.88,53000.0,29.3882,29.4418,29.3792,29.3971,53000.0
2011-12-15 15:35:00,32.88,32.88,32.8,32.86,108200.0,29.3971,29.3971,29.3256,29.3792,108200.0
2011-12-15 15:40:00,32.86,32.88,32.81,32.82,75800.0,29.3792,29.3971,29.3345,29.3435,75800.0
2011-12-15 15:45:00,32.82,32.82,32.75,32.8,133200.0,29.3435,29.3435,29.2809,29.3256,133200.0
2011-12-15 15:50:00,32.8,32.8,32.7,32.71,143600.0,29.3256,29.3256,29.2362,29.2451,143600.0
2011-12-15 15:55:00,32.7,32.78,32.7,32.76,227200.0,29.2362,29.3077,29.2362,29.2898,227200.0
2011-12-16 09:30:00,32.67,33.0,32.6,32.99,1264800.0,29.2093,29.5044,29.1468,29.4954,1264800.0
2011-12-16 09:35:00,32.96,33.19,32.93,33.1,97800.0,29.4686,29.6743,29.4418,29.5938,97800.0
2011-12-16 09:40:00,33.1,33.16,33.05,33.1,364000.0,29.5938,29.6474,29.5491,29.5938,364000.0
2011-12-16 09:45:00,33.09,33.1,32.96,32.97,64000.0,29.5849,29.5938,29.4686,29.4776,64000.0
2011-12-16 09:50:00,32.97,33.06,32.93,33.05,31800.0,29.4776,29.558,29.4418,29.5491,31800.0
2011-12-16 09:55:00,33.06,33.08,33.0,33.02,131600.0,29.558,29.5759,29.5044,29.5223,131600.0
2011-12-16 10:00:00,33.03,33.12,33.01,33.07,236000.0,29.5312,29.6117,29.5133,29.567,236000.0
2011-12-16 10:05:00,33.07,33.13,33.04,33.13,85000.0,29.567,29.6206,29.5401,29.6206,85000.0
2011-12-16 10:10:00,33.13,33.24,33.1,33.21,63600.0,29.6206,29.719,29.5938,29.6921,63600.0
2011-12-16 10:15:00,33.22,33.33,33.2,33.32,146800.0,29.7011,29.7994,29.6832,29.7905,146800.0
2011-12-16 10:20:00,33.32,33.35,33.24,33.24,375000.0,29.7905,29.8173,29.719,29.719,375000.0
2011-12-16 10:25:00,33.26,33.28,33.23,33.23,82400.0,29.7368,29.7547,29.71,29.71,82400.0
2011-12-16 10:30:00,33.22,33.27,33.21,33.21,51200.0,29.7011,29.7458,29.6921,29.6921,51200.0
2011-12-16 10:35:00,33.2,33.29,33.2,33.25,99800.0,29.6832,29.7637,29.6832,29.7279,99800.0
2011-12-16 10:40:00,33.24,33.37,33.24,33.35,36000.0,29.719,29.8352,29.719,29.8173,36000.0
2011-12-16 10:45:00,33.34,33.38,33.34,33.36,72400.0,29.8084,29.8441,29.8084,29.8263,72400.0
2011-12-16 10:50:00,33.37,33.41,33.36,33.37,58200.0,29.8352,29.871,29.8263,29.8352,58200.0
2011-12-16 10:55:00,33.37,33.42,33.35,33.4,73800.0,29.8352,29.8799,29.8173,29.862,73800.0
2011-12-16 11:00:00,33.4,33.45,33.4,33.41,82000.0,29.862,29.9067,29.862,29.871,82000.0
2011-12-16 11:05:00,33.41,33.44,33.37,33.44,98000.0,29.871,29.8978,29.8352,29.8978,98000.0
2011-12-16 11:10:00,33.44,33.46,33.42,33.42,47400.0,29.8978,29.9157,29.8799,29.8799,47400.0
2011-12-16 11:15:00,33.42,33.49,33.42,33.48,49000.0,29.8799,29.9425,29.8799,29.9335,49000.0
2011-12-16 11:20:00,33.48,33.52,33.47,33.52,79600.0,29.9335,29.9693,29.9246,29.9693,79600.0
2011-12-16 11:25:00,33.52,33.52,33.49,33.51,147600.0,29.9693,29.9693,29.9425,29.9604,147600.0
2011-12-16 11:30:00,33.5,33.52,33.47,33.47,102200.0,29.9514,29.9693,29.9246,29.9246,102200.0
2011-12-16 11:35:00,33.46,33.46,33.35,33.35,106000.0,29.9157,29.9157,29.8173,29.8173,106000.0
2011-12-16 11:40:00,33.34,33.35,33.21,33.23,48800.0,29.8084,29.8173,29.6921,29.71,48800.0
2011-12-16 11:45:00,33.22,33.24,33.19,33.23,60800.0,29.7011,29.719,29.6743,29.71,60800.0
2011-12-16 11:50:00,33.23,33.26,33.22,33.22,17000.0,29.71,29.7368,29.7011,29.7011,17000.0
2011-12-16 11:55:00,33.22,33.24,33.07,33.09,47600.0,29.7011,29.719,29.567,29.5849,47600.0
2011-12-16 12:00:00,33.07,33.1,32.95,33.04,104200.0,29.567,29.5938,29.4597,29.5401,104200.0
2011-12-16 12:05:00,33.03,33.04,32.96,33.02,62200.0,29.5312,29.5401,29.4686,29.5223,62200.0
2011-12-16 12:10:00,33.02,33.05,32.96,32.97,22600.0,29.5223,29.5491,29.4686,29.4776,22600.0
2011-12-16 12:15:00,32.96,32.99,32.94,32.95,15400.0,29.4686,29.4954,29.4507,29.4597,15400.0
2011-12-16 12:20:00,32.96,32.98,32.88,32.91,22800.0,29.4686,29.4865,29.3971,29.4239,22800.0
2011-12-16 12:25:00,32.92,32.93,32.9,32.93,13800.0,29.4329,29.4418,29.415,29.4418,13800.0
2011-12-16 12:30:00,32.93,32.94,32.8,32.83,66000.0,29.4418,29.4507,29.3256,29.3524,66000.0
2011-12-16 12:35:00,32.83,32.83,32.7,32.74,83200.0,29.3524,29.3524,29.2362,29.2719,83200.0
2011-12-16 12:40:00,32.76,32.79,32.69,32.71,52800.0,29.2898,29.3166,29.2272,29.2451,52800.0
2011-12-16 12:45:00,32.7,32.71,32.62,32.67,84200.0,29.2362,29.2451,29.1646,29.2093,84200.0
2011-12-16 12:50:00,32.67,32.74,32.67,32.74,19000.0,29.2093,29.2719,29.2093,29.2719,19000.0
2011-12-16 12:55:00,32.75,32.78,32.68,32.7,120400.0,29.2809,29.3077,29.2183,29.2362,120400.0
2011-12-16 13:00:00,32.7,32.75,32.68,32.74,50000.0,29.2362,29.2809,29.2183,29.2719,50000.0
2011-12-16 13:05:00,32.73,32.77,32.72,32.76,86600.0,29.263,29.2988,29.254,29.2898,86600.0
2011-12-16 13:10:00,32.76,32.8,32.74,32.76,44000.0,29.2898,29.3256,29.2719,29.2898,44000.0
2011-12-16 13:15:00,32.76,32.82,32.73,32.82,51200.0,29.2898,29.3435,29.263,29.3435,51200.0
2011-12-16 13:20:00,32.83,32.9,32.83,32.88,22000.0,29.3524,29.415,29.3524,29.3971,22000.0
2011-12-16 13:25:00,32.88,32.9,32.87,32.87,15200.0,29.3971,29.415,29.3882,29.3882,15200.0
2011-12-16 13:30:00,32.87,32.89,32.87,32.88,32400.0,29.3882,29.406,29.3882,29.3971,32400.0
2011-12-16 13:35:00,32.88,32.9,32.84,32.87,41600.0,29.3971,29.415,29.3613,29.3882,41600.0
2011-12-16 13:40:00,32.87,32.88,32.82,32.87,30400.0,29.3882,29.3971,29.3435,29.3882,30400.0
2011-12-16 13:45:00,32.85,32.93,32.85,32.91,37800.0,29.3703,29.4418,29.3703,29.4239,37800.0
2011-12-16 13:50:00,32.92,32.95,32.92,32.92,56800.0,29.4329,29.4597,29.4329,29.4329,56800.0
2011-12-16 13:55:00,32.92,32.94,32.83,32.85,97200.0,29.4329,29.4507,29.3524,29.3703,97200.0
2011-12-16 14:00:00,32.85,32.87,32.84,32.85,36800.0,29.3703,29.3882,29.3613,29.3703,36800.0
2011-12-16 14:05:00,32.84,32.88,32.84,32.84,93600.0,29.3613,29.3971,29.3613,29.3613,93600.0
2011-12-16 14:10:00,32.84,32.85,32.79,32.84,31200.0,29.3613,29.3703,29.3166,29.3613,31200.0
2011-12-16 14:15:00,32.84,32.84,32.78,32.8,41600.0,29.3613,29.3613,29.3077,29.3256,41600.0
2011-12-16 14:20:00,32.79,32.81,32.72,32.76,125600.0,29.3166,29.3345,29.254,29.2898,125600.0
2011-12-16 14:25:00,32.76,32.77,32.74,32.74,18200.0,29.2898,29.2988,29.2719,29.2719,18200.0
2011-12-16 14:30:00,32.74,32.81,32.7,32.8,29200.0,29.2719,29.3345,29.2362,29.3256,29200.0
2011-12-16 14:35:00,32.79,32.81,32.77,32.81,40400.0,29.3166,29.3345,29.2988,29.3345,40400.0
2011-12-16 14:40:00,32.79,32.81,32.77,32.8,87600.0,29.3166,29.3345,29.2988,29.3256,87600.0
2011-12-16 14:45:00,32.8,32.86,32.79,32.84,32400.0,29.3256,29.3792,29.3166,29.3613,32400.0
2011-12-16 14:50:00,32.84,32.87,32.84,32.84,31200.0,29.3613,29.3882,29.3613,29.3613,31200.0
2011-12-16 14:55:00,32.84,32.87,32.82,32.86,46400.0,29.3613,29.3882,29.3435,29.3792,46400.0
2011-12-16 15:00:00,32.85,32.89,32.83,32.84,51600.0,29.3703,29.406,29.3524,29.3613,51600.0
2011-12-16 15:05:00,32.85,32.87,32.81,32.82,42200.0,29.3703,29.3882,29.3345,29.3435,42200.0
2011-12-16 15:10:00,32.82,32.88,32.81,32.88,86800.0,29.3435,29.3971,29.3345,29.3971,86800.0
2011-12-16 15:15:00,32.88,32.89,32.77,32.77,189200.0,29.3971,29.406,29.2988,29.2988,189200.0
2011-12-16 15:20:00,32.77,32.82,32.71,32.72,206600.0,29.2988,29.3435,29.2451,29.254,206600.0
2011-12-16 15:25:00,32.73,32.73,32.65,32.67,80200.0,29.263,29.263,29.1915,29.2093,80200.0
2011-12-16 15:30:00,32.68,32.77,32.68,32.75,188800.0,29.2183,29.2988,29.2183,29.2809,188800.0
2011-12-16 15:35:00,32.74,32.78,32.74,32.75,88600.0,29.2719,29.3077,29.2719,29.2809,88600.0
2011-12-16 15:40:00,32.75,32.8,32.69,32.74,129000.0,29.2809,29.3256,29.2272,29.2719,129000.0
2011-12-16 15:45:00,32.73,32.73,32.68,32.69,273800.0,29.263,29.263,29.2183,29.2272,273800.0
2011-12-16 15:50:00,32.69,32.77,32.67,32.74,262800.0,29.2272,29.2988,29.2093,29.2719,262800.0
2011-12-16 15:55:00,32.74,32.78,32.72,32.74,308000.0,29.2719,29.3077,29.254,29.2719,308000.0
2011-12-19 09:30:00,32.96,33.31,32.85,33.18,248200.0,29.4686,29.7815,29.3703,29.6653,248200.0
2011-12-19 09:35:00,33.18,33.18,32.93,33.08,89600.0,29.6653,29.6653,29.4418,29.5759,89600.0
2011-12-19 09:40:00,33.07,33.07,32.99,33.06,27800.0,29.567,29.567,29.4954,29.558,27800.0
2011-12-19 09:45:00,33.06,33.06,32.89,32.91,19200.0,29.558,29.558,29.406,29.4239,19200.0
2011-12-19 09:50:00,32.91,32.92,32.8,32.85,58000.0,29.4239,29.4329,29.3256,29.3703,58000.0
2011-12-19 09:55:00,32.84,32.9,32.84,32.88,25600.0,29.3613,29.415,29.3613,29.3971,25600.0
2011-12-19 10:00:00,32.91,32.93,32.82,32.82,25000.0,29.4239,29.4418,29.3435,29.3435,25000.0
2011-12-19 10:05:00,32.79,32.85,32.78,32.82,25600.0,29.3166,29.3703,29.3077,29.3435,25600.0
2011-12-19 10:10:00,32.82,32.84,32.77,32.8,47400.0,29.3435,29.3613,29.2988,29.3256,47400.0
2011-12-19 10:15:00,32.8,32.86,32.77,32.8,46600.0,29.3256,29.3792,29.2988,29.3256,46600.0
2011-12-19 10:20:00,32.82,32.84,32.77,32.82,34000.0,29.3435,29.3613,29.2988,29.3435,34000.0
2011-12-19 10:25:00,32.83,32.9,32.83,32.86,37000.0,29.3524,29.415,29.3524,29.3792,37000.0
2011-12-19 10:30:00,32.87,32.96,32.86,32.94,33400.0,29.3882,29.4686,29.3792,29.4507,33400.0
2011-12-19 10:35:00,32.95,32.96,32.9,32.9,18400.0,29.4597,29.4686,29.415,29.415,18400.0
2011-12-19 10:40:00,32.9,32.9,32.8,32.8,22000.0,29.415,29.415,29.3256,29.3256,22000.0
2011-12-19 10:45:00,32.79,32.79,32.58,32.59,78800.0,29.3166,29.3166,29.1289,29.1378,78800.0
2011-12-19 10:50:00,32.59,32.6,32.52,32.52,28800.0,29.1378,29.1468,29.0752,29.0752,28800.0
2011-12-19 10:55:00,32.52,32.52,32.41,32.43,86800.0,29.0752,29.0752,28.9769,28.9948,86800.0
2011-12-19 11:00:00,32.42,32.45,32.34,32.35,48200.0,28.9858,29.0126,28.9143,28.9232,48200.0
2011-12-19 11:05:00,32.37,32.37,32.27,32.32,46000.0,28.9411,28.9411,28.8517,28.8964,46000.0
2011-12-19 11:10:00,32.31,32.35,32.31,32.35,23000.0,28.8875,28.9232,28.8875,28.9232,23000.0
2011-12-19 11:15:00,32.33,32.45,32.31,32.45,45200.0,28.9054,29.0126,28.8875,29.0126,45200.0
2011-12-19 11:20:00,32.45,32.45,32.35,32.35,9000.0,29.0126,29.0126,28.9232,28.9232,9000.0
2011-12-19 11:25:00,32.36,32.39,32.35,32.37,24600.0,28.9322,28.959,28.9232,28.9411,24600.0
2011-12-19 11:30:00,32.37,32.41,32.35,32.4,16800.0,28.9411,28.9769,28.9232,28.9679,16800.0
2011-12-19 11:35:00,32.39,32.39,32.33,32.33,14800.0,28.959,28.959,28.9054,28.9054,14800.0
2011-12-19 11:40:00,32.33,32.33,32.23,32.25,25000.0,28.9054,28.9054,28.816,28.8338,25000.0
2011-12-19 11:45:00,32.24,32.34,32.19,32.34,40800.0,28.8249,28.9143,28.7802,28.9143,40800.0
2011-12-19 11:50:00,32.32,32.35,32.32,32.33,21400.0,28.8964,28.9232,28.8964,28.9054,21400.0
2011-12-19 11:55:00,32.33,32.38,32.32,32.34,60200.0,28.9054,28.9501,28.8964,28.9143,60200.0
2011-12-19 12:00:00,32.34,32.43,32.33,32.42,31400.0,28.9143,28.9948,28.9054,28.9858,31400.0
2011-12-19 12:05:00,32.42,32.42,32.37,32.39,17800.0,28.9858,28.9858,28.9411,28.959,17800.0
2011-12-19 12:10:00,32.39,32.4,32.35,32.39,27200.0,28.959,28.9679,28.9232,28.959,27200.0
2011-12-19 12:15:00,32.39,32.41,32.37,32.39,13200.0,28.959,28.9769,28.9411,28.959,13200.0
2011-12-19 12:20:00,32.39,32.43,32.39,32.42,17000.0,28.959,28.9948,28.959,28.9858,17000.0
2011-12-19 12:25:00,32.42,32.51,32.41,32.51,29000.0,28.9858,29.0663,28.9769,29.0663,29000.0
2011-12-19 12:30:00,32.5,32.52,32.49,32.5,42200.0,29.0574,29.0752,29.0484,29.0574,42200.0
2011-12-19 12:35:00,32.49,32.52,32.48,32.5,30800.0,29.0484,29.0752,29.0395,29.0574,30800.0
2011-12-19 12:40:00,32.5,32.51,32.46,32.46,15800.0,29.0574,29.0663,29.0216,29.0216,15800.0
2011-12-19 12:45:00,32.45,32.52,32.45,32.5,40200.0,29.0126,29.0752,29.0126,29.0574,40200.0
2011-12-19 12:50:00,32.5,32.52,32.45,32.49,40200.0,29.0574,29.0752,29.0126,29.0484,40200.0
2011-12-19 12:55:00,32.5,32.51,32.48,32.49,14600.0,29.0574,29.0663,29.0395,29.0484,14600.0
2011-12-19 13:00:00,32.5,32.51,32.47,32.5,5800.0,29.0574,29.0663,29.0305,29.0574,5800.0
2011-12-19 13:05:00,32.49,32.5,32.48,32.49,4200.0,29.0484,29.0574,29.0395,29.0484,4200.0
2011-12-19 13:10:00,32.49,32.51,32.45,32.45,12600.0,29.0484,29.0663,29.0126,29.0126,12600.0
2011-12-19 13:15:00,32.45,32.47,32.43,32.45,21800.0,29.0126,29.0305,28.9948,29.0126,21800.0
2011-12-19 13:20:00,32.44,32.48,32.44,32.48,17800.0,29.0037,29.0395,29.0037,29.0395,17800.0
2011-12-19 13:25:00,32.48,32.48,32.44,32.47,7000.0,29.0395,29.0395,29.0037,29.0305,7000.0
2011-12-19 13:30:00,32.47,32.47,32.44,32.44,8200.0,29.0305,29.0305,29.0037,29.0037,8200.0
2011-12-19 13:35:00,32.44,32.45,32.41,32.41,43000.0,29.0037,29.0126,28.9769,28.9769,43000.0
2011-12-19 13:40:00,32.4,32.4,32.37,32.38,9600.0,28.9679,28.9679,28.9411,28.9501,9600.0
2011-12-19 13:45:00,32.38,32.4,32.37,32.38,34000.0,28.9501,28.9679,28.9411,28.9501,34000.0
2011-12-19 13:50:00,32.37,32.43,32.37,32.41,32200.0,28.9411,28.9948,28.9411,28.9769,32200.0
2011-12-19 13:55:00,32.41,32.42,32.38,32.41,8600.0,28.9769,28.9858,28.9501,28.9769,8600.0
2011-12-19 14:00:00,32.4,32.44,32.4,32.43,23600.0,28.9679,29.0037,28.9679,28.9948,23600.0
2011-12-19 14:05:00,32.43,32.44,32.4,32.42,9800.0,28.9948,29.0037,28.9679,28.9858,9800.0
2011-12-19 14:10:00,32.43,32.43,32.37,32.41,12600.0,28.9948,28.9948,28.9411,28.9769,12600.0
2011-12-19 14:15:00,32.4,32.4,32.26,32.27,144800.0,28.9679,28.9679,28.8428,28.8517,144800.0
2011-12-19 14:20:00,32.27,32.34,32.27,32.27,19200.0,28.8517,28.9143,28.8517,28.8517,19200.0
2011-12-19 14:25:00,32.27,32.31,32.27,32.29,17400.0,28.8517,28.8875,28.8517,28.8696,17400.0
2011-12-19 14:30:00,32.29,32.31,32.26,32.29,17000.0,28.8696,28.8875,28.8428,28.8696,17000.0
2011-12-19 14:35:00,32.27,32.29,32.24,32.27,19400.0,28.8517,28.8696,28.8249,28.8517,19400.0
2011-12-19 14:40:00,32.27,32.29,32.27,32.27,20200.0,28.8517,28.8696,28.8517,28.8517,20200.0
2011-12-19 14:45:00,32.27,32.27,32.22,32.22,20200.0,28.8517,28.8517,28.807,28.807,20200.0
2011-12-19 14:50:00,32.21,32.25,32.21,32.23,37400.0,28.7981,28.8338,28.7981,28.816,37400.0
2011-12-19 14:55:00,32.23,32.27,32.21,32.26,20000.0,28.816,28.8517,28.7981,28.8428,20000.0
2011-12-19 15:00:00,32.26,32.26,32.0,32.0,89600.0,28.8428,28.8428,28.6103,28.6103,89600.0
2011-12-19 15:05:00,32.01,32.1,32.01,32.04,114000.0,28.6193,28.6997,28.6193,28.6461,114000.0
2011-12-19 15:10:00,32.04,32.05,31.98,31.99,38600.0,28.6461,28.655,28.5924,28.6014,38600.0
2011-12-19 15:15:00,31.99,32.09,31.98,32.08,51200.0,28.6014,28.6908,28.5924,28.6818,51200.0
2011-12-19 15:20:00,32.08,32.09,32.01,32.05,51200.0,28.6818,28.6908,28.6193,28.655,51200.0
2011-12-19 15:25:00,32.03,32.09,32.0,32.03,45800.0,28.6371,28.6908,28.6103,28.6371,45800.0
2011-12-19 15:30:00,32.02,32.07,32.0,32.07,42600.0,28.6282,28.6729,28.6103,28.6729,42600.0
2011-12-19 15:35:00,32.07,32.13,32.05,32.12,63200.0,28.6729,28.7265,28.655,28.7176,63200.0
2011-12-19 15:40:00,32.11,32.14,32.02,32.07,81000.0,28.7087,28.7355,28.6282,28.6729,81000.0
2011-12-19 15:45:00,32.06,32.08,32.0,32.02,83600.0,28.664,28.6818,28.6103,28.6282,83600.0
2011-12-19 15:50:00,32.02,32.05,31.99,32.04,109600.0,28.6282,28.655,28.6014,28.6461,109600.0
2011-12-19 15:55:00,32.03,32.13,32.02,32.08,209000.0,28.6371,28.7265,28.6282,28.6818,209000.0
2011-12-20 09:30:00,32.73,33.24,32.6,33.22,236200.0,29.263,29.719,29.1468,29.7011,236200.0
2011-12-20 09:35:00,33.23,33.49,33.19,33.48,171600.0,29.71,29.9425,29.6743,29.9335,171600.0
2011-12-20 09:40:00,33.48,33.49,33.24,33.38,84000.0,29.9335,29.9425,29.719,29.8441,84000.0
2011-12-20 09:45:00,33.33,33.39,33.26,33.39,95000.0,29.7994,29.8531,29.7368,29.8531,95000.0
2011-12-20 09:50:00,33.38,33.49,33.35,33.4,94600.0,29.8441,29.9425,29.8173,29.862,94600.0
2011-12-20 09:55:00,33.4,33.46,33.35,33.41,49200.0,29.862,29.9157,29.8173,29.871,49200.0
2011-12-20 10:00:00,33.42,33.49,33.36,33.49,43200.0,29.8799,29.9425,29.8263,29.9425,43200.0
2011-12-20 10:05:00,33.49,33.5,33.39,33.44,47400.0,29.9425,29.9514,29.8531,29.8978,47400.0
2011-12-20 10:10:00,33.43,33.49,33.39,33.49,68600.0,29.8888,29.9425,29.8531,29.9425,68600.0
2011-12-20 10:15:00,33.48,33.5,33.38,33.38,93600.0,29.9335,29.9514,29.8441,29.8441,93600.0
2011-12-20 10:20:00,33.38,33.47,33.38,33.46,53400.0,29.8441,29.9246,29.8441,29.9157,53400.0
2011-12-20 10:25:00,33.45,33.59,33.45,33.59,80800.0,29.9067,30.0319,29.9067,30.0319,80800.0
2011-12-20 10:30:00,33.59,33.62,33.56,33.58,28200.0,30.0319,30.0587,30.0051,30.0229,28200.0
2011-12-20 10:35:00,33.57,33.61,33.56,33.58,42800.0,30.014,30.0498,30.0051,30.0229,42800.0
2011-12-20 10:40:00,33.58,33.7,33.58,33.67,85000.0,30.0229,30.1302,30.0229,30.1034,85000.0
2011-12-20 10:45:00,33.67,33.71,33.66,33.67,41200.0,30.1034,30.1392,30.0945,30.1034,41200.0
2011-12-20 10:50:00,33.68,33.72,33.67,33.68,16800.0,30.1124,30.1481,30.1034,30.1124,16800.0
2011-12-20 10:55:00,33.69,33.73,33.6,33.6,25800.0,30.1213,30.1571,30.0408,30.0408,25800.0
2011-12-20 11:00:00,33.63,33.64,33.58,33.64,32400.0,30.0677,30.0766,30.0229,30.0766,32400.0
2011-12-20 11:05:00,33.66,33.69,33.61,33.62,19600.0,30.0945,30.1213,30.0498,30.0587,19600.0
2011-12-20 11:10:00,33.61,33.68,33.6,33.65,18000.0,30.0498,30.1124,30.0408,30.0855,18000.0
2011-12-20 11:15:00,33.64,33.67,33.6,33.66,23200.0,30.0766,30.1034,30.0408,30.0945,23200.0
2011-12-20 11:20:00,33.66,33.67,33.58,33.59,20400.0,30.0945,30.1034,30.0229,30.0319,20400.0
2011-12-20 11:25:00,33.59,33.65,33.59,33.65,36000.0,30.0319,30.0855,30.0319,30.0855,36000.0
2011-12-20 11:30:00,33.65,33.67,33.63,33.65,35200.0,30.0855,30.1034,30.0677,30.0855,35200.0
2011-12-20 11:35:00,33.66,33.68,33.63,33.63,13400.0,30.0945,30.1124,30.0677,30.0677,13400.0
2011-12-20 11:40:00,33.64,33.64,33.6,33.61,22600.0,30.0766,30.0766,30.0408,30.0498,22600.0
2011-12-20 11:45:00,33.61,33.63,33.53,33.62,44200.0,30.0498,30.0677,29.9782,30.0587,44200.0
2011-12-20 11:50:00,33.63,33.75,33.62,33.74,87600.0,30.0677,30.1749,30.0587,30.166,87600.0
2011-12-20 11:55:00,33.74,33.74,33.62,33.66,36400.0,30.166,30.166,30.0587,30.0945,36400.0
2011-12-20 12:00:00,33.66,33.66,33.57,33.6,29400.0,30.0945,30.0945,30.014,30.0408,29400.0
2011-12-20 12:05:00,33.6,33.63,33.59,33.63,19600.0,30.0408,30.0677,30.0319,30.0677,19600.0
2011-12-20 12:10:00,33.63,33.65,33.62,33.63,11600.0,30.0677,30.0855,30.0587,30.0677,11600.0
2011-12-20 12:15:00,33.63,33.65,33.6,33.63,42600.0,30.0677,30.0855,30.0408,30.0677,42600.0
2011-12-20 12:20:00,33.63,33.66,33.63,33.63,13600.0,30.0677,30.0945,30.0677,30.0677,13600.0
2011-12-20 12:25:00,33.62,33.63,33.6,33.62,10400.0,30.0587,30.0677,30.0408,30.0587,10400.0
2011-12-20 12:30:00,33.62,33.66,33.62,33.65,25400.0,30.0587,30.0945,30.0587,30.0855,25400.0
2011-12-20 12:35:00,33.66,33.7,33.65,33.7,21600.0,30.0945,30.1302,30.0855,30.1302,21600.0
2011-12-20 12:40:00,33.71,33.79,33.71,33.77,66000.0,30.1392,30.2107,30.1392,30.1928,66000.0
2011-12-20 12:45:00,33.78,33.81,33.74,33.8,40000.0,30.2018,30.2286,30.166,30.2196,40000.0
2011-12-20 12:50:00,33.8,33.82,33.77,33.81,15200.0,30.2196,30.2375,30.1928,30.2286,15200.0
2011-12-20 12:55:00,33.81,33.81,33.74,33.75,28400.0,30.2286,30.2286,30.166,30.1749,28400.0
2011-12-20 13:00:00,33.76,33.89,33.76,33.87,50400.0,30.1839,30.3001,30.1839,30.2822,50400.0
2011-12-20 13:05:00,33.86,33.88,33.81,33.88,30800.0,30.2733,30.2912,30.2286,30.2912,30800.0
2011-12-20 13:10:00,33.88,33.9,33.83,33.84,23200.0,30.2912,30.3091,30.2465,30.2554,23200.0
2011-12-20 13:15:00,33.84,33.85,33.82,33.85,12400.0,30.2554,30.2643,30.2375,30.2643,12400.0
2011-12-20 13:20:00,33.85,33.88,33.83,33.83,11800.0,30.2643,30.2912,30.2465,30.2465,11800.0
2011-12-20 13:25:00,33.83,33.85,33.81,33.82,24600.0,30.2465,30.2643,30.2286,30.2375,24600.0
2011-12-20 13:30:00,33.81,33.82,33.79,33.81,15000.0,30.2286,30.2375,30.2107,30.2286,15000.0
2011-12-20 13:35:00,33.8,33.81,33.75,33.75,18400.0,30.2196,30.2286,30.1749,30.1749,18400.0
2011-12-20 13:40:00,33.75,33.76,33.73,33.75,17800.0,30.1749,30.1839,30.1571,30.1749,17800.0
2011-12-20 13:45:00,33.74,33.77,33.72,33.77,37800.0,30.166,30.1928,30.1481,30.1928,37800.0
2011-12-20 13:50:00,33.77,33.77,33.71,33.71,33400.0,30.1928,30.1928,30.1392,30.1392,33400.0
2011-12-20 13:55:00,33.71,33.74,33.71,33.72,13200.0,30.1392,30.166,30.1392,30.1481,13200.0
2011-12-20 14:00:00,33.73,33.74,33.66,33.66,28000.0,30.1571,30.166,30.0945,30.0945,28000.0
2011-12-20 14:05:00,33.66,33.69,33.63,33.69,24600.0,30.0945,30.1213,30.0677,30.1213,24600.0
2011-12-20 14:10:00,33.69,33.7,33.66,33.67,21600.0,30.1213,30.1302,30.0945,30.1034,21600.0
2011-12-20 14:15:00,33.66,33.72,33.63,33.71,62800.0,30.0945,30.1481,30.0677,30.1392,62800.0
2011-12-20 14:20:00,33.71,33.74,33.71,33.72,44000.0,30.1392,30.166,30.1392,30.1481,44000.0
2011-12-20 14:25:00,33.73,33.74,33.72,33.73,31600.0,30.1571,30.166,30.1481,30.1571,31600.0
2011-12-20 14:30:00,33.74,33.77,33.73,33.77,89200.0,30.166,30.1928,30.1571,30.1928,89200.0
2011-12-20 14:35:00,33.77,33.77,33.74,33.75,28000.0,30.1928,30.1928,30.166,30.1749,28000.0
2011-12-20 14:40:00,33.76,33.8,33.76,33.8,35200.0,30.1839,30.2196,30.1839,30.2196,35200.0
2011-12-20 14:45:00,33.8,33.81,33.73,33.77,30600.0,30.2196,30.2286,30.1571,30.1928,30600.0
2011-12-20 14:50:00,33.77,33.8,33.77,33.77,52400.0,30.1928,30.2196,30.1928,30.1928,52400.0
2011-12-20 14:55:00,33.76,33.79,33.76,33.77,67000.0,30.1839,30.2107,30.1839,30.1928,67000.0
2011-12-20 15:00:00,33.77,33.8,33.75,33.75,42600.0,30.1928,30.2196,30.1749,30.1749,42600.0
2011-12-20 15:05:00,33.76,33.8,33.73,33.77,63000.0,30.1839,30.2196,30.1571,30.1928,63000.0
2011-12-20 15:10:00,33.76,33.79,33.75,33.76,43800.0,30.1839,30.2107,30.1749,30.1839,43800.0
2011-12-20 15:15:00,33.76,33.79,33.76,33.78,81000.0,30.1839,30.2107,30.1839,30.2018,81000.0
2011-12-20 15:20:00,33.76,33.79,33.76,33.77,104000.0,30.1839,30.2107,30.1839,30.1928,104000.0
2011-12-20 15:25:00,33.77,33.85,33.76,33.84,133200.0,30.1928,30.2643,30.1839,30.2554,133200.0
2011-12-20 15:30:00,33.84,33.84,33.75,33.77,140400.0,30.2554,30.2554,30.1749,30.1928,140400.0
2011-12-20 15:35:00,33.77,33.78,33.72,33.77,136800.0,30.1928,30.2018,30.1481,30.1928,136800.0
2011-12-20 15:40:00,33.77,33.83,33.74,33.77,116600.0,30.1928,30.2465,30.166,30.1928,116600.0
2011-12-20 15:45:00,33.77,33.81,33.75,33.79,151000.0,30.1928,30.2286,30.1749,30.2107,151000.0
2011-12-20 15:50:00,33.8,33.82,33.77,33.77,95400.0,30.2196,30.2375,30.1928,30.1928,95400.0
2011-12-20 15:55:00,33.77,33.82,33.76,33.81,259000.0,30.1928,30.2375,30.1839,30.2286,259000.0
2011-12-21 09:30:00,33.21,33.32,32.43,32.43,318800.0,29.6921,29.7905,28.9948,28.9948,318800.0
2011-12-21 09:35:00,32.47,32.6,32.43,32.49,374800.0,29.0305,29.1468,28.9948,29.0484,374800.0
2011-12-21 09:40:00,32.51,32.54,31.91,31.98,402400.0,29.0663,29.0931,28.5298,28.5924,402400.0
2011-12-21 09:45:00,32.01,32.23,31.98,32.05,82200.0,28.6193,28.816,28.5924,28.655,82200.0
2011-12-21 09:50:00,32.06,32.15,31.99,32.13,136000.0,28.664,28.7444,28.6014,28.7265,136000.0
2011-12-21 09:55:00,32.12,32.12,31.96,31.98,56400.0,28.7176,28.7176,28.5746,28.5924,56400.0
2011-12-21 10:00:00,31.98,32.0,31.85,31.93,164800.0,28.5924,28.6103,28.4762,28.5477,164800.0
2011-12-21 10:05:00,31.94,31.97,31.82,31.82,163400.0,28.5567,28.5835,28.4494,28.4494,163400.0
2011-12-21 10:10:00,31.83,31.83,31.75,31.8,141200.0,28.4583,28.4583,28.3868,28.4315,141200.0
2011-12-21 10:15:00,31.83,31.86,31.68,31.68,104600.0,28.4583,28.4851,28.3242,28.3242,104600.0
2011-12-21 10:20:00,31.68,31.86,31.68,31.8,115800.0,28.3242,28.4851,28.3242,28.4315,115800.0
2011-12-21 10:25:00,31.8,31.86,31.75,31.85,188800.0,28.4315,28.4851,28.3868,28.4762,188800.0
2011-12-21 10:30:00,31.85,32.22,31.76,31.76,142400.0,28.4762,28.807,28.3957,28.3957,142400.0
2011-12-21 10:35:00,31.75,31.8,31.63,31.63,109600.0,28.3868,28.4315,28.2795,28.2795,109600.0
2011-12-21 10:40:00,31.62,31.67,31.48,31.49,136000.0,28.2706,28.3153,28.1454,28.1543,136000.0
2011-12-21 10:45:00,31.49,31.49,31.39,31.42,72600.0,28.1543,28.1543,28.0649,28.0918,72600.0
2011-12-21 10:50:00,31.42,31.45,31.32,31.32,84800.0,28.0918,28.1186,28.0023,28.0023,84800.0
2011-12-21 10:55:00,31.32,31.33,31.25,31.3,99400.0,28.0023,28.0113,27.9398,27.9845,99400.0
2011-12-21 11:00:00,31.29,31.36,31.26,31.36,161200.0,27.9755,28.0381,27.9487,28.0381,161200.0
2011-12-21 11:05:00,31.33,31.5,31.3,31.42,185800.0,28.0113,28.1633,27.9845,28.0918,185800.0
2011-12-21 11:10:00,31.43,31.45,31.34,31.36,59000.0,28.1007,28.1186,28.0202,28.0381,59000.0
2011-12-21 11:15:00,31.38,31.43,31.37,31.41,107600.0,28.056,28.1007,28.047,28.0828,107600.0
2011-12-21 11:20:00,31.4,31.51,31.38,31.48,121600.0,28.0739,28.1722,28.056,28.1454,121600.0
2011-12-21 11:25:00,31.49,31.49,31.4,31.46,99200.0,28.1543,28.1543,28.0739,28.1275,99200.0
2011-12-21 11:30:00,31.48,31.48,31.41,31.46,61600.0,28.1454,28.1454,28.0828,28.1275,61600.0
2011-12-21 11:35:00,31.46,31.47,31.43,31.46,45000.0,28.1275,28.1365,28.1007,28.1275,45000.0
2011-12-21 11:40:00,31.46,31.58,31.43,31.58,84400.0,28.1275,28.2348,28.1007,28.2348,84400.0
2011-12-21 11:45:00,31.58,31.61,31.57,31.58,42800.0,28.2348,28.2616,28.2259,28.2348,42800.0
2011-12-21 11:50:00,31.58,31.58,31.44,31.44,118200.0,28.2348,28.2348,28.1096,28.1096,118200.0
2011-12-21 11:55:00,31.45,31.46,31.4,31.42,269600.0,28.1186,28.1275,28.0739,28.0918,269600.0
2011-12-21 12:00:00,31.43,31.44,31.38,31.42,134600.0,28.1007,28.1096,28.056,28.0918,134600.0
2011-12-21 12:05:00,31.42,31.43,31.33,31.41,92800.0,28.0918,28.1007,28.0113,28.0828,92800.0
2011-12-21 12:10:00,31.41,31.48,31.41,31.48,43200.0,28.0828,28.1454,28.0828,28.1454,43200.0
2011-12-21 12:15:00,31.47,31.5,31.47,31.49,92400.0,28.1365,28.1633,28.1365,28.1543,92400.0
2011-12-21 12:20:00,31.49,31.49,31.43,31.43,62400.0,28.1543,28.1543,28.1007,28.1007,62400.0
2011-12-21 12:25:00,31.44,31.46,31.34,31.39,64600.0,28.1096,28.1275,28.0202,28.0649,64600.0
2011-12-21 12:30:00,31.39,31.41,31.36,31.39,62000.0,28.0649,28.0828,28.0381,28.0649,62000.0
2011-12-21 12:35:00,31.39,31.45,31.36,31.45,42400.0,28.0649,28.1186,28.0381,28.1186,42400.0
2011-12-21 12:40:00,31.45,31.48,31.43,31.46,53600.0,28.1186,28.1454,28.1007,28.1275,53600.0
2011-12-21 12:45:00,31.45,31.5,31.44,31.49,86000.0,28.1186,28.1633,28.1096,28.1543,86000.0
2011-12-21 12:50:00,31.48,31.52,31.46,31.5,151600.0,28.1454,28.1812,28.1275,28.1633,151600.0
2011-12-21 12:55:00,31.5,31.52,31.49,31.5,83000.0,28.1633,28.1812,28.1543,28.1633,83000.0
2011-12-21 13:00:00,31.5,31.58,31.49,31.53,55800.0,28.1633,28.2348,28.1543,28.1901,55800.0
2011-12-21 13:05:00,31.52,31.58,31.51,31.56,53800.0,28.1812,28.2348,28.1722,28.2169,53800.0
2011-12-21 13:10:00,31.55,31.6,31.55,31.55,152200.0,28.208,28.2527,28.208,28.208,152200.0
2011-12-21 13:15:00,31.54,31.54,31.43,31.43,82600.0,28.199,28.199,28.1007,28.1007,82600.0
2011-12-21 13:20:00,31.43,31.49,31.43,31.48,39200.0,28.1007,28.1543,28.1007,28.1454,39200.0
2011-12-21 13:25:00,31.5,31.5,31.41,31.42,24800.0,28.1633,28.1633,28.0828,28.0918,24800.0
2011-12-21 13:30:00,31.42,31.42,31.38,31.39,33400.0,28.0918,28.0918,28.056,28.0649,33400.0
2011-12-21 13:35:00,31.39,31.48,31.39,31.46,22400.0,28.0649,28.1454,28.0649,28.1275,22400.0
2011-12-21 13:40:00,31.47,31.47,31.38,31.4,37800.0,28.1365,28.1365,28.056,28.0739,37800.0
2011-12-21 13:45:00,31.4,31.49,31.4,31.48,84200.0,28.0739,28.1543,28.0739,28.1454,84200.0
2011-12-21 13:50:00,31.49,31.52,31.46,31.49,104000.0,28.1543,28.1812,28.1275,28.1543,104000.0
2011-12-21 13:55:00,31.49,31.5,31.48,31.49,39400.0,28.1543,28.1633,28.1454,28.1543,39400.0
2011-12-21 14:00:00,31.5,31.5,31.49,31.5,109200.0,28.1633,28.1633,28.1543,28.1633,109200.0
2011-12-21 14:05:00,31.5,31.5,31.47,31.48,97200.0,28.1633,28.1633,28.1365,28.1454,97200.0
2011-12-21 14:10:00,31.48,31.49,31.43,31.48,39600.0,28.1454,28.1543,28.1007,28.1454,39600.0
2011-12-21 14:15:00,31.48,31.5,31.42,31.43,39000.0,28.1454,28.1633,28.0918,28.1007,39000.0
2011-12-21 14:20:00,31.42,31.46,31.42,31.43,33200.0,28.0918,28.1275,28.0918,28.1007,33200.0
2011-12-21 14:25:00,31.43,31.48,31.42,31.46,42400.0,28.1007,28.1454,28.0918,28.1275,42400.0
2011-12-21 14:30:00,31.47,31.5,31.46,31.47,55400.0,28.1365,28.1633,28.1275,28.1365,55400.0
2011-12-21 14:35:00,31.49,31.51,31.48,31.49,108200.0,28.1543,28.1722,28.1454,28.1543,108200.0
2011-12-21 14:40:00,31.5,31.52,31.48,31.48,50800.0,28.1633,28.1812,28.1454,28.1454,50800.0
2011-12-21 14:45:00,31.47,31.52,31.47,31.5,84800.0,28.1365,28.1812,28.1365,28.1633,84800.0
2011-12-21 14:50:00,31.51,31.51,31.48,31.5,128200.0,28.1722,28.1722,28.1454,28.1633,128200.0
2011-12-21 14:55:00,31.5,31.5,31.48,31.48,67200.0,28.1633,28.1633,28.1454,28.1454,67200.0
2011-12-21 15:00:00,31.48,31.5,31.46,31.5,51200.0,28.1454,28.1633,28.1275,28.1633,51200.0
2011-12-21 15:05:00,31.5,31.5,31.49,31.5,87000.0,28.1633,28.1633,28.1543,28.1633,87000.0
2011-12-21 15:10:00,31.5,31.6,31.49,31.59,364400.0,28.1633,28.2527,28.1543,28.2437,364400.0
2011-12-21 15:15:00,31.58,31.71,31.58,31.69,115400.0,28.2348,28.351,28.2348,28.3332,115400.0
2011-12-21 15:20:00,31.7,31.79,31.69,31.75,131200.0,28.3421,28.4226,28.3332,28.3868,131200.0
2011-12-21 15:25:00,31.75,31.76,31.7,31.73,145400.0,28.3868,28.3957,28.3421,28.3689,145400.0
2011-12-21 15:30:00,31.73,31.85,31.72,31.73,216000.0,28.3689,28.4762,28.36,28.3689,216000.0
2011-12-21 15:35:00,31.72,31.74,31.59,31.74,403000.0,28.36,28.3779,28.2437,28.3779,403000.0
2011-12-21 15:40:00,31.74,31.86,31.72,31.86,225800.0,28.3779,28.4851,28.36,28.4851,225800.0
2011-12-21 15:45:00,31.86,31.9,31.7,31.77,296800.0,28.4851,28.5209,28.3421,28.4047,296800.0
2011-12-21 15:50:00,31.76,31.8,31.67,31.68,302000.0,28.3957,28.4315,28.3153,28.3242,302000.0
2011-12-21 15:55:00,31.68,31.9,31.68,31.74,451200.0,28.3242,28.5209,28.3242,28.3779,451200.0
2011-12-22 09:30:00,31.86,32.0,31.86,31.93,84200.0,28.4851,28.6103,28.4851,28.5477,84200.0
2011-12-22 09:35:00,31.95,32.27,31.95,32.27,117000.0,28.5656,28.8517,28.5656,28.8517,117000.0
2011-12-22 09:40:00,32.27,32.39,32.12,32.15,149000.0,28.8517,28.959,28.7176,28.7444,149000.0
2011-12-22 09:45:00,32.15,32.26,32.13,32.22,109400.0,28.7444,28.8428,28.7265,28.807,109400.0
2011-12-22 09:50:00,32.23,32.26,32.16,32.22,55800.0,28.816,28.8428,28.7534,28.807,55800.0
2011-12-22 09:55:00,32.21,32.23,32.12,32.18,133200.0,28.7981,28.816,28.7176,28.7712,133200.0
2011-12-22 10:00:00,32.21,32.22,32.1,32.1,103400.0,28.7981,28.807,28.6997,28.6997,103400.0
2011-12-22 10:05:00,32.1,32.15,31.98,31.98,85200.0,28.6997,28.7444,28.5924,28.5924,85200.0
2011-12-22 10:10:00,31.98,32.08,31.98,32.07,87800.0,28.5924,28.6818,28.5924,28.6729,87800.0
2011-12-22 10:15:00,32.08,32.09,31.99,32.05,63600.0,28.6818,28.6908,28.6014,28.655,63600.0
2011-12-22 10:20:00,32.05,32.05,31.97,32.04,59800.0,28.655,28.655,28.5835,28.6461,59800.0
2011-12-22 10:25:00,32.04,32.1,32.02,32.03,43200.0,28.6461,28.6997,28.6282,28.6371,43200.0
2011-12-22 10:30:00,32.03,32.03,31.95,31.97,50600.0,28.6371,28.6371,28.5656,28.5835,50600.0
2011-12-22 10:35:00,31.96,31.97,31.86,31.93,43200.0,28.5746,28.5835,28.4851,28.5477,43200.0
2011-12-22 10:40:00,31.95,31.95,31.91,31.94,27800.0,28.5656,28.5656,28.5298,28.5567,27800.0
2011-12-22 10:45:00,31.95,31.98,31.86,31.91,33000.0,28.5656,28.5924,28.4851,28.5298,33000.0
2011-12-22 10:50:00,31.91,31.96,31.9,31.96,71600.0,28.5298,28.5746,28.5209,28.5746,71600.0
2011-12-22 10:55:00,31.96,32.0,31.93,31.97,47200.0,28.5746,28.6103,28.5477,28.5835,47200.0
2011-12-22 11:00:00,31.96,32.12,31.96,32.07,160800.0,28.5746,28.7176,28.5746,28.6729,160800.0
2011-12-22 11:05:00,32.07,32.13,32.07,32.13,51400.0,28.6729,28.7265,28.6729,28.7265,51400.0
2011-12-22 11:10:00,32.13,32.13,32.08,32.08,22600.0,28.7265,28.7265,28.6818,28.6818,22600.0
2011-12-22 11:15:00,32.08,32.19,32.08,32.13,27800.0,28.6818,28.7802,28.6818,28.7265,27800.0
2011-12-22 11:20:00,32.13,32.2,32.13,32.2,36000.0,28.7265,28.7891,28.7265,28.7891,36000.0
2011-12-22 11:25:00,32.18,32.21,32.18,32.21,47400.0,28.7712,28.7981,28.7712,28.7981,47400.0
2011-12-22 11:30:00,32.21,32.21,32.14,32.15,45400.0,28.7981,28.7981,28.7355,28.7444,45400.0
2011-12-22 11:35:00,32.17,32.21,32.16,32.2,24000.0,28.7623,28.7981,28.7534,28.7891,24000.0
2011-12-22 11:40:00,32.19,32.21,32.13,32.13,64200.0,28.7802,28.7981,28.7265,28.7265,64200.0
2011-12-22 11:45:00,32.13,32.19,32.11,32.19,29600.0,28.7265,28.7802,28.7087,28.7802,29600.0
2011-12-22 11:50:00,32.19,32.19,32.11,32.12,16600.0,28.7802,28.7802,28.7087,28.7176,16600.0
2011-12-22 11:55:00,32.12,32.13,32.06,32.07,40800.0,28.7176,28.7265,28.664,28.6729,40800.0
2011-12-22 12:00:00,32.07,32.09,32.04,32.09,17800.0,28.6729,28.6908,28.6461,28.6908,17800.0
2011-12-22 12:05:00,32.1,32.13,32.1,32.12,21600.0,28.6997,28.7265,28.6997,28.7176,21600.0
2011-12-22 12:10:00,32.12,32.15,32.12,32.15,17600.0,28.7176,28.7444,28.7176,28.7444,17600.0
2011-12-22 12:15:00,32.15,32.17,32.12,32.15,21200.0,28.7444,28.7623,28.7176,28.7444,21200.0
2011-12-22 12:20:00,32.15,32.16,32.14,32.14,7600.0,28.7444,28.7534,28.7355,28.7355,7600.0
2011-12-22 12:25:00,32.15,32.22,32.15,32.21,25000.0,28.7444,28.807,28.7444,28.7981,25000.0
2011-12-22 12:30:00,32.21,32.24,32.2,32.23,43600.0,28.7981,28.8249,28.7891,28.816,43600.0
2011-12-22 12:35:00,32.23,32.24,32.21,32.24,15600.0,28.816,28.8249,28.7981,28.8249,15600.0
2011-12-22 12:40:00,32.23,32.24,32.22,32.23,15200.0,28.816,28.8249,28.807,28.816,15200.0
2011-12-22 12:45:00,32.22,32.24,32.15,32.15,15200.0,28.807,28.8249,28.7444,28.7444,15200.0
2011-12-22 12:50:00,32.15,32.19,32.15,32.17,15400.0,28.7444,28.7802,28.7444,28.7623,15400.0
2011-12-22 12:55:00,32.17,32.18,32.15,32.16,24000.0,28.7623,28.7712,28.7444,28.7534,24000.0
2011-12-22 13:00:00,32.17,32.19,32.15,32.16,13200.0,28.7623,28.7802,28.7444,28.7534,13200.0
2011-12-22 13:05:00,32.16,32.19,32.15,32.19,15600.0,28.7534,28.7802,28.7444,28.7802,15600.0
2011-12-22 13:10:00,32.18,32.19,32.13,32.16,24800.0,28.7712,28.7802,28.7265,28.7534,24800.0
2011-12-22 13:15:00,32.18,32.19,32.17,32.19,7400.0,28.7712,28.7802,28.7623,28.7802,7400.0
2011-12-22 13:20:00,32.18,32.19,32.16,32.17,17400.0,28.7712,28.7802,28.7534,28.7623,17400.0
2011-12-22 13:25:00,32.17,32.18,32.15,32.17,50200.0,28.7623,28.7712,28.7444,28.7623,50200.0
2011-12-22 13:30:00,32.17,32.18,32.12,32.14,54000.0,28.7623,28.7712,28.7176,28.7355,54000.0
2011-12-22 13:35:00,32.15,32.15,32.12,32.15,53800.0,28.7444,28.7444,28.7176,28.7444,53800.0
2011-12-22 13:40:00,32.16,32.17,32.13,32.15,23800.0,28.7534,28.7623,28.7265,28.7444,23800.0
2011-12-22 13:45:00,32.16,32.19,32.15,32.19,14400.0,28.7534,28.7802,28.7444,28.7802,14400.0
2011-12-22 13:50:00,32.2,32.24,32.18,32.24,29400.0,28.7891,28.8249,28.7712,28.8249,29400.0
2011-12-22 13:55:00,32.24,32.24,32.18,32.18,12200.0,28.8249,28.8249,28.7712,28.7712,12200.0
2011-12-22 14:00:00,32.18,32.19,32.16,32.19,33800.0,28.7712,28.7802,28.7534,28.7802,33800.0
2011-12-22 14:05:00,32.19,32.21,32.17,32.18,29600.0,28.7802,28.7981,28.7623,28.7712,29600.0
2011-12-22 14:10:00,32.19,32.21,32.17,32.18,28400.0,28.7802,28.7981,28.7623,28.7712,28400.0
2011-12-22 14:15:00,32.18,32.19,32.16,32.19,20200.0,28.7712,28.7802,28.7534,28.7802,20200.0
2011-12-22 14:20:00,32.19,32.23,32.19,32.19,32200.0,28.7802,28.816,28.7802,28.7802,32200.0
2011-12-22 14:25:00,32.19,32.22,32.19,32.21,20000.0,28.7802,28.807,28.7802,28.7981,20000.0
2011-12-22 14:30:00,32.23,32.23,32.2,32.22,20200.0,28.816,28.816,28.7891,28.807,20200.0
2011-12-22 14:35:00,32.22,32.22,32.2,32.21,22800.0,28.807,28.807,28.7891,28.7981,22800.0
2011-12-22 14:40:00,32.21,32.22,32.17,32.17,32000.0,28.7981,28.807,28.7623,28.7623,32000.0
2011-12-22 14:45:00,32.17,32.18,32.11,32.12,29600.0,28.7623,28.7712,28.7087,28.7176,29600.0
2011-12-22 14:50:00,32.12,32.12,32.08,32.1,53400.0,28.7176,28.7176,28.6818,28.6997,53400.0
2011-12-22 14:55:00,32.1,32.13,32.1,32.1,24400.0,28.6997,28.7265,28.6997,28.6997,24400.0
2011-12-22 15:00:00,32.1,32.12,32.08,32.1,21000.0,28.6997,28.7176,28.6818,28.6997,21000.0
2011-12-22 15:05:00,32.1,32.17,32.1,32.15,28800.0,28.6997,28.7623,28.6997,28.7444,28800.0
2011-12-22 15:10:00,32.15,32.16,32.13,32.13,28000.0,28.7444,28.7534,28.7265,28.7265,28000.0
2011-12-22 15:15:00,32.13,32.16,32.12,32.15,32000.0,28.7265,28.7534,28.7176,28.7444,32000.0
2011-12-22 15:20:00,32.16,32.21,32.15,32.19,58800.0,28.7534,28.7981,28.7444,28.7802,58800.0
2011-12-22 15:25:00,32.18,32.2,32.16,32.17,33600.0,28.7712,28.7891,28.7534,28.7623,33600.0
2011-12-22 15:30:00,32.18,32.2,32.12,32.12,62800.0,28.7712,28.7891,28.7176,28.7176,62800.0
2011-12-22 15:35:00,32.12,32.16,32.1,32.12,60000.0,28.7176,28.7534,28.6997,28.7176,60000.0
2011-12-22 15:40:00,32.11,32.13,32.08,32.1,87400.0,28.7087,28.7265,28.6818,28.6997,87400.0
2011-12-22 15:45:00,32.1,32.1,32.06,32.1,87400.0,28.6997,28.6997,28.664,28.6997,87400.0
2011-12-22 15:50:00,32.1,32.11,32.07,32.09,70800.0,28.6997,28.7087,28.6729,28.6908,70800.0
2011-12-22 15:55:00,32.09,32.12,32.05,32.1,150400.0,28.6908,28.7176,28.655,28.6997,150400.0
2011-12-23 09:30:00,32.33,32.38,32.08,32.08,36800.0,28.9054,28.9501,28.6818,28.6818,36800.0
2011-12-23 09:35:00,32.08,32.27,32.07,32.24,22800.0,28.6818,28.8517,28.6729,28.8249,22800.0
2011-12-23 09:40:00,32.27,32.27,32.12,32.16,12200.0,28.8517,28.8517,28.7176,28.7534,12200.0
2011-12-23 09:45:00,32.15,32.19,32.1,32.16,13200.0,28.7444,28.7802,28.6997,28.7534,13200.0
2011-12-23 09:50:00,32.16,32.23,32.13,32.2,10000.0,28.7534,28.816,28.7265,28.7891,10000.0
2011-12-23 09:55:00,32.23,32.24,32.2,32.24,4200.0,28.816,28.8249,28.7891,28.8249,4200.0
2011-12-23 10:00:00,32.2,32.21,32.13,32.15,22800.0,28.7891,28.7981,28.7265,28.7444,22800.0
2011-12-23 10:05:00,32.17,32.21,32.15,32.19,30200.0,28.7623,28.7981,28.7444,28.7802,30200.0
2011-12-23 10:10:00,32.18,32.26,32.17,32.23,38800.0,28.7712,28.8428,28.7623,28.816,38800.0
2011-12-23 10:15:00,32.22,32.24,32.16,32.17,26000.0,28.807,28.8249,28.7534,28.7623,26000.0
2011-12-23 10:20:00,32.17,32.19,32.16,32.19,214400.0,28.7623,28.7802,28.7534,28.7802,214400.0
2011-12-23 10:25:00,32.17,32.23,32.16,32.23,8200.0,28.7623,28.816,28.7534,28.816,8200.0
2011-12-23 10:30:00,32.23,32.26,32.2,32.26,28800.0,28.816,28.8428,28.7891,28.8428,28800.0
2011-12-23 10:35:00,32.27,32.32,32.26,32.32,13600.0,28.8517,28.8964,28.8428,28.8964,13600.0
2011-12-23 10:40:00,32.32,32.33,32.28,32.29,18000.0,28.8964,28.9054,28.8607,28.8696,18000.0
2011-12-23 10:45:00,32.29,32.32,32.24,32.25,50400.0,28.8696,28.8964,28.8249,28.8338,50400.0
2011-12-23 10:50:00,32.27,32.27,32.24,32.26,27600.0,28.8517,28.8517,28.8249,28.8428,27600.0
2011-12-23 10:55:00,32.25,32.28,32.25,32.27,33000.0,28.8338,28.8607,28.8338,28.8517,33000.0
2011-12-23 11:00:00,32.27,32.3,32.26,32.27,34800.0,28.8517,28.8785,28.8428,28.8517,34800.0
2011-12-23 11:05:00,32.27,32.3,32.27,32.3,14000.0,28.8517,28.8785,28.8517,28.8785,14000.0
2011-12-23 11:10:00,32.27,32.3,32.27,32.3,28200.0,28.8517,28.8785,28.8517,28.8785,28200.0
2011-12-23 11:15:00,32.29,32.3,32.28,32.28,7600.0,28.8696,28.8785,28.8607,28.8607,7600.0
2011-12-23 11:20:00,32.3,32.32,32.29,32.31,47800.0,28.8785,28.8964,28.8696,28.8875,47800.0
2011-12-23 11:25:00,32.31,32.32,32.29,32.31,11200.0,28.8875,28.8964,28.8696,28.8875,11200.0
2011-12-23 11:30:00,32.31,32.34,32.3,32.3,30600.0,28.8875,28.9143,28.8785,28.8785,30600.0
2011-12-23 11:35:00,32.3,32.35,32.3,32.34,22000.0,28.8785,28.9232,28.8785,28.9143,22000.0
2011-12-23 11:40:00,32.34,32.35,32.32,32.33,11400.0,28.9143,28.9232,28.8964,28.9054,11400.0
2011-12-23 11:45:00,32.33,32.35,32.32,32.35,19800.0,28.9054,28.9232,28.8964,28.9232,19800.0
2011-12-23 11:50:00,32.35,32.35,32.33,32.33,3600.0,28.9232,28.9232,28.9054,28.9054,3600.0
2011-12-23 11:55:00,32.33,32.34,32.32,32.33,12400.0,28.9054,28.9143,28.8964,28.9054,12400.0
2011-12-23 12:00:00,32.32,32.33,32.26,32.27,106200.0,28.8964,28.9054,28.8428,28.8517,106200.0
2011-12-23 12:05:00,32.26,32.31,32.24,32.3,21600.0,28.8428,28.8875,28.8249,28.8785,21600.0
2011-12-23 12:10:00,32.3,32.32,32.3,32.32,21600.0,28.8785,28.8964,28.8785,28.8964,21600.0
2011-12-23 12:15:00,32.32,32.32,32.29,32.3,9800.0,28.8964,28.8964,28.8696,28.8785,9800.0
2011-12-23 12:20:00,32.3,32.31,32.28,32.3,23800.0,28.8785,28.8875,28.8607,28.8785,23800.0
2011-12-23 12:25:00,32.29,32.32,32.27,32.28,42400.0,28.8696,28.8964,28.8517,28.8607,42400.0
2011-12-23 12:30:00,32.28,32.32,32.28,32.32,22200.0,28.8607,28.8964,28.8607,28.8964,22200.0
2011-12-23 12:35:00,32.32,32.33,32.32,32.33,14200.0,28.8964,28.9054,28.8964,28.9054,14200.0
2011-12-23 12:40:00,32.33,32.34,32.32,32.33,21400.0,28.9054,28.9143,28.8964,28.9054,21400.0
2011-12-23 12:45:00,32.32,32.33,32.31,32.32,6600.0,28.8964,28.9054,28.8875,28.8964,6600.0
2011-12-23 12:50:00,32.32,32.34,32.31,32.31,12400.0,28.8964,28.9143,28.8875,28.8875,12400.0
2011-12-23 12:55:00,32.31,32.34,32.31,32.33,18800.0,28.8875,28.9143,28.8875,28.9054,18800.0
2011-12-23 13:00:00,32.33,32.34,32.29,32.3,24800.0,28.9054,28.9143,28.8696,28.8785,24800.0
2011-12-23 13:05:00,32.3,32.31,32.28,32.3,10800.0,28.8785,28.8875,28.8607,28.8785,10800.0
2011-12-23 13:10:00,32.31,32.32,32.31,32.31,14600.0,28.8875,28.8964,28.8875,28.8875,14600.0
2011-12-23 13:15:00,32.31,32.32,32.27,32.28,13400.0,28.8875,28.8964,28.8517,28.8607,13400.0
2011-12-23 13:20:00,32.27,32.32,32.27,32.31,63800.0,28.8517,28.8964,28.8517,28.8875,63800.0
2011-12-23 13:25:00,32.31,32.34,32.31,32.34,79800.0,28.8875,28.9143,28.8875,28.9143,79800.0
2011-12-23 13:30:00,32.34,32.34,32.3,32.3,15400.0,28.9143,28.9143,28.8785,28.8785,15400.0
2011-12-23 13:35:00,32.28,32.32,32.27,32.32,10600.0,28.8607,28.8964,28.8517,28.8964,10600.0
2011-12-23 13:40:00,32.31,32.32,32.31,32.32,2200.0,28.8875,28.8964,28.8875,28.8964,2200.0
2011-12-23 13:45:00,32.32,32.32,32.3,32.3,8600.0,28.8964,28.8964,28.8785,28.8785,8600.0
2011-12-23 13:50:00,32.3,32.32,32.3,32.31,11000.0,28.8785,28.8964,28.8785,28.8875,11000.0
2011-12-23 13:55:00,32.31,32.31,32.29,32.29,9400.0,28.8875,28.8875,28.8696,28.8696,9400.0
2011-12-23 14:00:00,32.3,32.3,32.28,32.3,8000.0,28.8785,28.8785,28.8607,28.8785,8000.0
2011-12-23 14:05:00,32.3,32.3,32.29,32.3,10800.0,28.8785,28.8785,28.8696,28.8785,10800.0
2011-12-23 14:10:00,32.3,32.3,32.29,32.29,26400.0,28.8785,28.8785,28.8696,28.8696,26400.0
2011-12-23 14:15:00,32.3,32.3,32.28,32.3,7600.0,28.8785,28.8785,28.8607,28.8785,7600.0
2011-12-23 14:20:00,32.3,32.3,32.29,32.29,9000.0,28.8785,28.8785,28.8696,28.8696,9000.0
2011-12-23 14:25:00,32.29,32.29,32.27,32.29,7000.0,28.8696,28.8696,28.8517,28.8696,7000.0
2011-12-23 14:30:00,32.29,32.3,32.28,32.3,13000.0,28.8696,28.8785,28.8607,28.8785,13000.0
2011-12-23 14:35:00,32.29,32.3,32.29,32.3,7400.0,28.8696,28.8785,28.8696,28.8785,7400.0
2011-12-23 14:40:00,32.3,32.3,32.28,32.29,20400.0,28.8785,28.8785,28.8607,28.8696,20400.0
2011-12-23 14:45:00,32.29,32.3,32.29,32.29,10200.0,28.8696,28.8785,28.8696,28.8696,10200.0
2011-12-23 14:50:00,32.29,32.3,32.29,32.29,8200.0,28.8696,28.8785,28.8696,28.8696,8200.0
2011-12-23 14:55:00,32.29,32.29,32.27,32.27,13800.0,28.8696,28.8696,28.8517,28.8517,13800.0
2011-12-23 15:00:00,32.27,32.27,32.26,32.27,15400.0,28.8517,28.8517,28.8428,28.8517,15400.0
2011-12-23 15:05:00,32.27,32.29,32.27,32.28,11400.0,28.8517,28.8696,28.8517,28.8607,11400.0
2011-12-23 15:10:00,32.27,32.28,32.26,32.27,10200.0,28.8517,28.8607,28.8428,28.8517,10200.0
2011-12-23 15:15:00,32.27,32.3,32.26,32.29,17800.0,28.8517,28.8785,28.8428,28.8696,17800.0
2011-12-23 15:20:00,32.3,32.3,32.29,32.29,16800.0,28.8785,28.8785,28.8696,28.8696,16800.0
2011-12-23 15:25:00,32.29,32.29,32.27,32.28,15800.0,28.8696,28.8696,28.8517,28.8607,15800.0
2011-12-23 15:30:00,32.28,32.3,32.27,32.29,17000.0,28.8607,28.8785,28.8517,28.8696,17000.0
2011-12-23 15:35:00,32.29,32.31,32.28,32.29,22200.0,28.8696,28.8875,28.8607,28.8696,22200.0
2011-12-23 15:40:00,32.28,32.33,32.27,32.3,46600.0,28.8607,28.9054,28.8517,28.8785,46600.0
2011-12-23 15:45:00,32.31,32.33,32.23,32.24,63000.0,28.8875,28.9054,28.816,28.8249,63000.0
2011-12-23 15:50:00,32.24,32.26,32.24,32.24,71000.0,28.8249,28.8428,28.8249,28.8249,71000.0
2011-12-23 15:55:00,32.24,32.3,32.23,32.28,223800.0,28.8249,28.8785,28.816,28.8607,223800.0
2011-12-27 09:30:00,32.19,32.28,32.01,32.02,54000.0,28.7802,28.8607,28.6193,28.6282,54000.0
2011-12-27 09:35:00,32.02,32.16,32.02,32.14,56400.0,28.6282,28.7534,28.6282,28.7355,56400.0
2011-12-27 09:40:00,32.12,32.22,32.1,32.17,28200.0,28.7176,28.807,28.6997,28.7623,28200.0
2011-12-27 09:45:00,32.17,32.26,32.12,32.22,29000.0,28.7623,28.8428,28.7176,28.807,29000.0
2011-12-27 09:50:00,32.23,32.27,32.2,32.2,32400.0,28.816,28.8517,28.7891,28.7891,32400.0
2011-12-27 09:55:00,32.21,32.27,32.18,32.22,25800.0,28.7981,28.8517,28.7712,28.807,25800.0
2011-12-27 10:00:00,32.28,32.38,32.22,32.33,42000.0,28.8607,28.9501,28.807,28.9054,42000.0
2011-12-27 10:05:00,32.35,32.38,32.32,32.32,14000.0,28.9232,28.9501,28.8964,28.8964,14000.0
2011-12-27 10:10:00,32.33,32.34,32.29,32.31,12000.0,28.9054,28.9143,28.8696,28.8875,12000.0
2011-12-27 10:15:00,32.31,32.34,32.27,32.27,72600.0,28.8875,28.9143,28.8517,28.8517,72600.0
2011-12-27 10:20:00,32.27,32.28,32.23,32.27,8200.0,28.8517,28.8607,28.816,28.8517,8200.0
2011-12-27 10:25:00,32.27,32.32,32.27,32.3,8800.0,28.8517,28.8964,28.8517,28.8785,8800.0
2011-12-27 10:30:00,32.28,32.37,32.27,32.35,29400.0,28.8607,28.9411,28.8517,28.9232,29400.0
2011-12-27 10:35:00,32.35,32.39,32.3,32.38,37600.0,28.9232,28.959,28.8785,28.9501,37600.0
2011-12-27 10:40:00,32.37,32.42,32.36,32.36,26400.0,28.9411,28.9858,28.9322,28.9322,26400.0
2011-12-27 10:45:00,32.37,32.44,32.35,32.44,39200.0,28.9411,29.0037,28.9232,29.0037,39200.0
2011-12-27 10:50:00,32.44,32.44,32.26,32.29,14600.0,29.0037,29.0037,28.8428,28.8696,14600.0
2011-12-27 10:55:00,32.27,32.3,32.22,32.22,13800.0,28.8517,28.8785,28.807,28.807,13800.0
2011-12-27 11:00:00,32.22,32.25,32.19,32.19,16400.0,28.807,28.8338,28.7802,28.7802,16400.0
2011-12-27 11:05:00,32.18,32.2,32.14,32.14,10200.0,28.7712,28.7891,28.7355,28.7355,10200.0
2011-12-27 11:10:00,32.13,32.22,32.12,32.2,34600.0,28.7265,28.807,28.7176,28.7891,34600.0
2011-12-27 11:15:00,32.2,32.2,32.18,32.19,18600.0,28.7891,28.7891,28.7712,28.7802,18600.0
2011-12-27 11:20:00,32.2,32.24,32.2,32.24,7200.0,28.7891,28.8249,28.7891,28.8249,7200.0
2011-12-27 11:25:00,32.25,32.27,32.24,32.25,16400.0,28.8338,28.8517,28.8249,28.8338,16400.0
2011-12-27 11:30:00,32.25,32.27,32.24,32.24,6600.0,28.8338,28.8517,28.8249,28.8249,6600.0
2011-12-27 11:35:00,32.24,32.26,32.24,32.24,7200.0,28.8249,28.8428,28.8249,28.8249,7200.0
2011-12-27 11:40:00,32.24,32.24,32.19,32.19,9400.0,28.8249,28.8249,28.7802,28.7802,9400.0
2011-12-27 11:45:00,32.19,32.2,32.16,32.17,10600.0,28.7802,28.7891,28.7534,28.7623,10600.0
2011-12-27 11:50:00,32.15,32.17,32.15,32.17,4800.0,28.7444,28.7623,28.7444,28.7623,4800.0
2011-12-27 11:55:00,32.16,32.19,32.15,32.18,6800.0,28.7534,28.7802,28.7444,28.7712,6800.0
2011-12-27 12:00:00,32.18,32.21,32.18,32.2,12800.0,28.7712,28.7981,28.7712,28.7891,12800.0
2011-12-27 12:05:00,32.19,32.23,32.16,32.23,23200.0,28.7802,28.816,28.7534,28.816,23200.0
2011-12-27 12:10:00,32.23,32.23,32.18,32.18,9600.0,28.816,28.816,28.7712,28.7712,9600.0
2011-12-27 12:15:00,32.18,32.23,32.18,32.21,8000.0,28.7712,28.816,28.7712,28.7981,8000.0
2011-12-27 12:20:00,32.21,32.22,32.17,32.21,74200.0,28.7981,28.807,28.7623,28.7981,74200.0
2011-12-27 12:25:00,32.21,32.22,32.2,32.21,6800.0,28.7981,28.807,28.7891,28.7981,6800.0
2011-12-27 12:30:00,32.22,32.22,32.21,32.21,10000.0,28.807,28.807,28.7981,28.7981,10000.0
2011-12-27 12:35:00,32.21,32.26,32.21,32.24,26200.0,28.7981,28.8428,28.7981,28.8249,26200.0
2011-12-27 12:40:00,32.24,32.26,32.23,32.25,43600.0,28.8249,28.8428,28.816,28.8338,43600.0
2011-12-27 12:45:00,32.24,32.27,32.24,32.27,17200.0,28.8249,28.8517,28.8249,28.8517,17200.0
2011-12-27 12:50:00,32.26,32.26,32.24,32.24,7800.0,28.8428,28.8428,28.8249,28.8249,7800.0
2011-12-27 12:55:00,32.25,32.27,32.24,32.27,4800.0,28.8338,28.8517,28.8249,28.8517,4800.0
2011-12-27 13:00:00,32.27,32.27,32.24,32.26,35400.0,28.8517,28.8517,28.8249,28.8428,35400.0
2011-12-27 13:05:00,32.27,32.27,32.23,32.24,11000.0,28.8517,28.8517,28.816,28.8249,11000.0
2011-12-27 13:10:00,32.24,32.25,32.24,32.24,4200.0,28.8249,28.8338,28.8249,28.8249,4200.0
2011-12-27 13:15:00,32.24,32.25,32.23,32.25,8000.0,28.8249,28.8338,28.816,28.8338,8000.0
2011-12-27 13:20:00,32.25,32.25,32.23,32.24,4400.0,28.8338,28.8338,28.816,28.8249,4400.0
2011-12-27 13:25:00,32.24,32.26,32.23,32.25,9800.0,28.8249,28.8428,28.816,28.8338,9800.0
2011-12-27 13:30:00,32.25,32.27,32.25,32.27,3600.0,28.8338,28.8517,28.8338,28.8517,3600.0
2011-12-27 13:35:00,32.27,32.29,32.27,32.27,18600.0,28.8517,28.8696,28.8517,28.8517,18600.0
2011-12-27 13:40:00,32.27,32.27,32.25,32.26,6400.0,28.8517,28.8517,28.8338,28.8428,6400.0
2011-12-27 13:45:00,32.26,32.28,32.26,32.27,7200.0,28.8428,28.8607,28.8428,28.8517,7200.0
2011-12-27 13:50:00,32.27,32.29,32.26,32.27,17400.0,28.8517,28.8696,28.8428,28.8517,17400.0
2011-12-27 13:55:00,32.27,32.29,32.27,32.28,9800.0,28.8517,28.8696,28.8517,28.8607,9800.0
2011-12-27 14:00:00,32.28,32.3,32.27,32.29,21200.0,28.8607,28.8785,28.8517,28.8696,21200.0
2011-12-27 14:05:00,32.29,32.3,32.28,32.3,10200.0,28.8696,28.8785,28.8607,28.8785,10200.0
2011-12-27 14:10:00,32.29,32.3,32.28,32.3,17400.0,28.8696,28.8785,28.8607,28.8785,17400.0
2011-12-27 14:15:00,32.29,32.29,32.24,32.26,35800.0,28.8696,28.8696,28.8249,28.8428,35800.0
2011-12-27 14:20:00,32.26,32.27,32.25,32.27,56800.0,28.8428,28.8517,28.8338,28.8517,56800.0
2011-12-27 14:25:00,32.27,32.27,32.23,32.24,13600.0,28.8517,28.8517,28.816,28.8249,13600.0
2011-12-27 14:30:00,32.23,32.23,32.21,32.22,13400.0,28.816,28.816,28.7981,28.807,13400.0
2011-12-27 14:35:00,32.23,32.25,32.23,32.25,21600.0,28.816,28.8338,28.816,28.8338,21600.0
2011-12-27 14:40:00,32.24,32.26,32.24,32.24,20200.0,28.8249,28.8428,28.8249,28.8249,20200.0
2011-12-27 14:45:00,32.24,32.27,32.24,32.27,11600.0,28.8249,28.8517,28.8249,28.8517,11600.0
2011-12-27 14:50:00,32.27,32.27,32.23,32.24,12800.0,28.8517,28.8517,28.816,28.8249,12800.0
2011-12-27 14:55:00,32.24,32.25,32.21,32.25,15800.0,28.8249,28.8338,28.7981,28.8338,15800.0
2011-12-27 15:00:00,32.24,32.24,32.23,32.24,13000.0,28.8249,28.8249,28.816,28.8249,13000.0
2011-12-27 15:05:00,32.24,32.26,32.24,32.26,10000.0,28.8249,28.8428,28.8249,28.8428,10000.0
2011-12-27 15:10:00,32.26,32.26,32.22,32.22,13800.0,28.8428,28.8428,28.807,28.807,13800.0
2011-12-27 15:15:00,32.21,32.24,32.21,32.23,15400.0,28.7981,28.8249,28.7981,28.816,15400.0
2011-12-27 15:20:00,32.23,32.24,32.2,32.24,21600.0,28.816,28.8249,28.7891,28.8249,21600.0
2011-12-27 15:25:00,32.24,32.24,32.19,32.21,29200.0,28.8249,28.8249,28.7802,28.7981,29200.0
2011-12-27 15:30:00,32.21,32.22,32.18,32.19,33000.0,28.7981,28.807,28.7712,28.7802,33000.0
2011-12-27 15:35:00,32.19,32.19,32.1,32.1,60800.0,28.7802,28.7802,28.6997,28.6997,60800.0
2011-12-27 15:40:00,32.1,32.13,32.09,32.1,63600.0,28.6997,28.7265,28.6908,28.6997,63600.0
2011-12-27 15:45:00,32.1,32.15,32.07,32.13,66400.0,28.6997,28.7444,28.6729,28.7265,66400.0
2011-12-27 15:50:00,32.14,32.15,32.09,32.13,70600.0,28.7355,28.7444,28.6908,28.7265,70600.0
2011-12-27 15:55:00,32.13,32.13,32.08,32.09,92200.0,28.7265,28.7265,28.6818,28.6908,92200.0
2011-12-28 09:30:00,32.04,32.29,31.94,32.09,55600.0,28.6461,28.8696,28.5567,28.6908,55600.0
2011-12-28 09:35:00,32.12,32.12,31.96,31.97,36600.0,28.7176,28.7176,28.5746,28.5835,36600.0
2011-12-28 09:40:00,31.96,32.0,31.94,31.99,48400.0,28.5746,28.6103,28.5567,28.6014,48400.0
2011-12-28 09:45:00,31.99,32.0,31.88,31.88,60400.0,28.6014,28.6103,28.503,28.503,60400.0
2011-12-28 09:50:00,31.89,31.99,31.81,31.81,65400.0,28.512,28.6014,28.4404,28.4404,65400.0
2011-12-28 09:55:00,31.78,31.88,31.78,31.83,21800.0,28.4136,28.503,28.4136,28.4583,21800.0
2011-12-28 10:00:00,31.83,31.84,31.79,31.8,20600.0,28.4583,28.4673,28.4226,28.4315,20600.0
2011-12-28 10:05:00,31.8,31.9,31.77,31.86,26200.0,28.4315,28.5209,28.4047,28.4851,26200.0
2011-12-28 10:10:00,31.88,31.88,31.77,31.78,34200.0,28.503,28.503,28.4047,28.4136,34200.0
2011-12-28 10:15:00,31.78,31.78,31.63,31.73,56600.0,28.4136,28.4136,28.2795,28.3689,56600.0
2011-12-28 10:20:00,31.73,31.74,31.64,31.67,54400.0,28.3689,28.3779,28.2884,28.3153,54400.0
2011-12-28 10:25:00,31.66,31.7,31.61,31.68,55400.0,28.3063,28.3421,28.2616,28.3242,55400.0
2011-12-28 10:30:00,31.68,31.71,31.67,31.69,32600.0,28.3242,28.351,28.3153,28.3332,32600.0
2011-12-28 10:35:00,31.7,31.72,31.62,31.64,44400.0,28.3421,28.36,28.2706,28.2884,44400.0
2011-12-28 10:40:00,31.66,31.68,31.63,31.65,34800.0,28.3063,28.3242,28.2795,28.2974,34800.0
2011-12-28 10:45:00,31.66,31.68,31.62,31.66,22000.0,28.3063,28.3242,28.2706,28.3063,22000.0
2011-12-28 10:50:00,31.66,31.67,31.65,31.67,29400.0,28.3063,28.3153,28.2974,28.3153,29400.0
2011-12-28 10:55:00,31.67,31.69,31.65,31.68,33200.0,28.3153,28.3332,28.2974,28.3242,33200.0
2011-12-28 11:00:00,31.67,31.68,31.64,31.64,42200.0,28.3153,28.3242,28.2884,28.2884,42200.0
2011-12-28 11:05:00,31.64,31.64,31.61,31.63,37600.0,28.2884,28.2884,28.2616,28.2795,37600.0
2011-12-28 11:10:00,31.63,31.63,31.58,31.59,33000.0,28.2795,28.2795,28.2348,28.2437,33000.0
2011-12-28 11:15:00,31.58,31.61,31.56,31.61,39400.0,28.2348,28.2616,28.2169,28.2616,39400.0
2011-12-28 11:20:00,31.61,31.61,31.57,31.57,8600.0,28.2616,28.2616,28.2259,28.2259,8600.0
2011-12-28 11:25:00,31.56,31.59,31.54,31.55,34600.0,28.2169,28.2437,28.199,28.208,34600.0
2011-12-28 11:30:00,31.55,31.57,31.51,31.51,11000.0,28.208,28.2259,28.1722,28.1722,11000.0
2011-12-28 11:35:00,31.52,31.57,31.52,31.57,33400.0,28.1812,28.2259,28.1812,28.2259,33400.0
2011-12-28 11:40:00,31.57,31.59,31.53,31.54,13200.0,28.2259,28.2437,28.1901,28.199,13200.0
2011-12-28 11:45:00,31.54,31.56,31.53,31.53,36200.0,28.199,28.2169,28.1901,28.1901,36200.0
2011-12-28 11:50:00,31.54,31.61,31.52,31.6,43200.0,28.199,28.2616,28.1812,28.2527,43200.0
2011-12-28 11:55:00,31.6,31.67,31.59,31.67,28000.0,28.2527,28.3153,28.2437,28.3153,28000.0
2011-12-28 12:00:00,31.67,31.67,31.63,31.63,6600.0,28.3153,28.3153,28.2795,28.2795,6600.0
2011-12-28 12:05:00,31.64,31.64,31.57,31.6,16800.0,28.2884,28.2884,28.2259,28.2527,16800.0
2011-12-28 12:10:00,31.58,31.62,31.57,31.61,8200.0,28.2348,28.2706,28.2259,28.2616,8200.0
2011-12-28 12:15:00,31.61,31.7,31.61,31.67,14600.0,28.2616,28.3421,28.2616,28.3153,14600.0
2011-12-28 12:20:00,31.67,31.77,31.65,31.68,134600.0,28.3153,28.4047,28.2974,28.3242,134600.0
2011-12-28 12:25:00,31.68,31.68,31.63,31.67,39200.0,28.3242,28.3242,28.2795,28.3153,39200.0
2011-12-28 12:30:00,31.67,31.68,31.64,31.68,19000.0,28.3153,28.3242,28.2884,28.3242,19000.0
2011-12-28 12:35:00,31.68,31.68,31.64,31.64,11000.0,28.3242,28.3242,28.2884,28.2884,11000.0
2011-12-28 12:40:00,31.65,31.68,31.65,31.68,11600.0,28.2974,28.3242,28.2974,28.3242,11600.0
2011-12-28 12:45:00,31.67,31.67,31.61,31.63,12400.0,28.3153,28.3153,28.2616,28.2795,12400.0
2011-12-28 12:50:00,31.63,31.63,31.54,31.57,17800.0,28.2795,28.2795,28.199,28.2259,17800.0
2011-12-28 12:55:00,31.57,31.6,31.57,31.59,12200.0,28.2259,28.2527,28.2259,28.2437,12200.0
2011-12-28 13:00:00,31.6,31.62,31.57,31.61,7400.0,28.2527,28.2706,28.2259,28.2616,7400.0
2011-12-28 13:05:00,31.62,31.66,31.62,31.66,15200.0,28.2706,28.3063,28.2706,28.3063,15200.0
2011-12-28 13:10:00,31.66,31.67,31.65,31.66,5800.0,28.3063,28.3153,28.2974,28.3063,5800.0
2011-12-28 13:15:00,31.66,31.68,31.66,31.67,8400.0,28.3063,28.3242,28.3063,28.3153,8400.0
2011-12-28 13:20:00,31.67,31.67,31.64,31.66,10000.0,28.3153,28.3153,28.2884,28.3063,10000.0
2011-12-28 13:25:00,31.66,31.7,31.66,31.67,13400.0,28.3063,28.3421,28.3063,28.3153,13400.0
2011-12-28 13:30:00,31.67,31.72,31.67,31.68,13800.0,28.3153,28.36,28.3153,28.3242,13800.0
2011-12-28 13:35:00,31.68,31.75,31.68,31.75,29200.0,28.3242,28.3868,28.3242,28.3868,29200.0
2011-12-28 13:40:00,31.75,31.76,31.7,31.7,32400.0,28.3868,28.3957,28.3421,28.3421,32400.0
2011-12-28 13:45:00,31.71,31.74,31.69,31.7,22000.0,28.351,28.3779,28.3332,28.3421,22000.0
2011-12-28 13:50:00,31.69,31.73,31.68,31.73,12600.0,28.3332,28.3689,28.3242,28.3689,12600.0
2011-12-28 13:55:00,31.72,31.74,31.7,31.73,15000.0,28.36,28.3779,28.3421,28.3689,15000.0
2011-12-28 14:00:00,31.72,31.74,31.7,31.73,29200.0,28.36,28.3779,28.3421,28.3689,29200.0
2011-12-28 14:05:00,31.72,31.79,31.71,31.76,68200.0,28.36,28.4226,28.351,28.3957,68200.0
2011-12-28 14:10:00,31.76,31.77,31.73,31.75,45400.0,28.3957,28.4047,28.3689,28.3868,45400.0
2011-12-28 14:15:00,31.74,31.75,31.71,31.73,33000.0,28.3779,28.3868,28.351,28.3689,33000.0
2011-12-28 14:20:00,31.74,31.78,31.72,31.73,102800.0,28.3779,28.4136,28.36,28.3689,102800.0
2011-12-28 14:25:00,31.74,31.81,31.74,31.8,120800.0,28.3779,28.4404,28.3779,28.4315,120800.0
2011-12-28 14:30:00,31.79,31.79,31.69,31.71,27200.0,28.4226,28.4226,28.3332,28.351,27200.0
2011-12-28 14:35:00,31.71,31.73,31.68,31.68,12400.0,28.351,28.3689,28.3242,28.3242,12400.0
2011-12-28 14:40:00,31.69,31.69,31.65,31.65,15200.0,28.3332,28.3332,28.2974,28.2974,15200.0
2011-12-28 14:45:00,31.66,31.68,31.66,31.68,13200.0,28.3063,28.3242,28.3063,28.3242,13200.0
2011-12-28 14:50:00,31.67,31.7,31.67,31.68,17400.0,28.3153,28.3421,28.3153,28.3242,17400.0
2011-12-28 14:55:00,31.68,31.73,31.67,31.69,17400.0,28.3242,28.3689,28.3153,28.3332,17400.0
2011-12-28 15:00:00,31.69,31.71,31.68,31.7,9600.0,28.3332,28.351,28.3242,28.3421,9600.0
2011-12-28 15:05:00,31.7,31.7,31.64,31.64,30800.0,28.3421,28.3421,28.2884,28.2884,30800.0
2011-12-28 15:10:00,31.65,31.68,31.63,31.63,29400.0,28.2974,28.3242,28.2795,28.2795,29400.0
2011-12-28 15:15:00,31.63,31.63,31.55,31.57,42800.0,28.2795,28.2795,28.208,28.2259,42800.0
2011-12-28 15:20:00,31.57,31.63,31.56,31.61,38000.0,28.2259,28.2795,28.2169,28.2616,38000.0
2011-12-28 15:25:00,31.61,31.62,31.51,31.53,57000.0,28.2616,28.2706,28.1722,28.1901,57000.0
2011-12-28 15:30:00,31.53,31.57,31.5,31.56,46800.0,28.1901,28.2259,28.1633,28.2169,46800.0
2011-12-28 15:35:00,31.57,31.65,31.56,31.63,76400.0,28.2259,28.2974,28.2169,28.2795,76400.0
2011-12-28 15:40:00,31.64,31.67,31.59,31.61,79600.0,28.2884,28.3153,28.2437,28.2616,79600.0
2011-12-28 15:45:00,31.61,31.65,31.58,31.64,54400.0,28.2616,28.2974,28.2348,28.2884,54400.0
2011-12-28 15:50:00,31.63,31.63,31.56,31.61,82000.0,28.2795,28.2795,28.2169,28.2616,82000.0
2011-12-28 15:55:00,31.61,31.61,31.56,31.58,181200.0,28.2616,28.2616,28.2169,28.2348,181200.0
2011-12-29 09:30:00,31.72,31.81,31.61,31.75,28400.0,28.36,28.4404,28.2616,28.3868,28400.0
2011-12-29 09:35:00,31.77,31.79,31.68,31.75,12200.0,28.4047,28.4226,28.3242,28.3868,12200.0
2011-12-29 09:40:00,31.8,31.84,31.66,31.69,36000.0,28.4315,28.4673,28.3063,28.3332,36000.0
2011-12-29 09:45:00,31.71,31.74,31.63,31.65,17400.0,28.351,28.3779,28.2795,28.2974,17400.0
2011-12-29 09:50:00,31.62,31.68,31.62,31.68,9400.0,28.2706,28.3242,28.2706,28.3242,9400.0
2011-12-29 09:55:00,31.68,31.68,31.57,31.59,11800.0,28.3242,28.3242,28.2259,28.2437,11800.0
2011-12-29 10:00:00,31.59,31.64,31.55,31.63,50400.0,28.2437,28.2884,28.208,28.2795,50400.0
2011-12-29 10:05:00,31.64,31.74,31.6,31.72,46200.0,28.2884,28.3779,28.2527,28.36,46200.0
2011-12-29 10:10:00,31.7,31.74,31.57,31.57,35200.0,28.3421,28.3779,28.2259,28.2259,35200.0
2011-12-29 10:15:00,31.57,31.57,31.53,31.53,57400.0,28.2259,28.2259,28.1901,28.1901,57400.0
2011-12-29 10:20:00,31.53,31.55,31.48,31.5,63000.0,28.1901,28.208,28.1454,28.1633,63000.0
2011-12-29 10:25:00,31.5,31.68,31.5,31.66,79000.0,28.1633,28.3242,28.1633,28.3063,79000.0
2011-12-29 10:30:00,31.67,31.72,31.66,31.72,10200.0,28.3153,28.36,28.3063,28.36,10200.0
2011-12-29 10:35:00,31.71,31.74,31.7,31.72,29200.0,28.351,28.3779,28.3421,28.36,29200.0
2011-12-29 10:40:00,31.73,31.74,31.68,31.69,30000.0,28.3689,28.3779,28.3242,28.3332,30000.0
2011-12-29 10:45:00,31.69,31.73,31.69,31.7,22600.0,28.3332,28.3689,28.3332,28.3421,22600.0
2011-12-29 10:50:00,31.7,31.74,31.68,31.73,21200.0,28.3421,28.3779,28.3242,28.3689,21200.0
2011-12-29 10:55:00,31.74,31.74,31.68,31.71,19200.0,28.3779,28.3779,28.3242,28.351,19200.0
2011-12-29 11:00:00,31.72,31.75,31.72,31.75,15800.0,28.36,28.3868,28.36,28.3868,15800.0
2011-12-29 11:05:00,31.75,31.78,31.7,31.7,28400.0,28.3868,28.4136,28.3421,28.3421,28400.0
2011-12-29 11:10:00,31.71,31.73,31.6,31.61,33800.0,28.351,28.3689,28.2527,28.2616,33800.0
2011-12-29 11:15:00,31.63,31.63,31.58,31.6,61200.0,28.2795,28.2795,28.2348,28.2527,61200.0
2011-12-29 11:20:00,31.6,31.64,31.59,31.64,23800.0,28.2527,28.2884,28.2437,28.2884,23800.0
2011-12-29 11:25:00,31.64,31.73,31.64,31.7,25600.0,28.2884,28.3689,28.2884,28.3421,25600.0
2011-12-29 11:30:00,31.69,31.75,31.68,31.75,28000.0,28.3332,28.3868,28.3242,28.3868,28000.0
2011-12-29 11:35:00,31.77,31.83,31.77,31.82,34800.0,28.4047,28.4583,28.4047,28.4494,34800.0
2011-12-29 11:40:00,31.83,31.83,31.75,31.75,65600.0,28.4583,28.4583,28.3868,28.3868,65600.0
2011-12-29 11:45:00,31.75,31.8,31.75,31.78,12800.0,28.3868,28.4315,28.3868,28.4136,12800.0
2011-12-29 11:50:00,31.79,31.82,31.79,31.81,18400.0,28.4226,28.4494,28.4226,28.4404,18400.0
2011-12-29 11:55:00,31.81,31.84,31.8,31.84,24200.0,28.4404,28.4673,28.4315,28.4673,24200.0
2011-12-29 12:00:00,31.85,31.85,31.78,31.79,13800.0,28.4762,28.4762,28.4136,28.4226,13800.0
2011-12-29 12:05:00,31.79,31.79,31.73,31.78,13200.0,28.4226,28.4226,28.3689,28.4136,13200.0
2011-12-29 12:10:00,31.78,31.78,31.7,31.7,14800.0,28.4136,28.4136,28.3421,28.3421,14800.0
2011-12-29 12:15:00,31.7,31.76,31.66,31.7,126000.0,28.3421,28.3957,28.3063,28.3421,126000.0
2011-12-29 12:20:00,31.7,31.74,31.67,31.74,26000.0,28.3421,28.3779,28.3153,28.3779,26000.0
2011-12-29 12:25:00,31.74,31.74,31.7,31.73,13200.0,28.3779,28.3779,28.3421,28.3689,13200.0
2011-12-29 12:30:00,31.71,31.72,31.68,31.68,10200.0,28.351,28.36,28.3242,28.3242,10200.0
2011-12-29 12:35:00,31.68,31.71,31.67,31.7,6800.0,28.3242,28.351,28.3153,28.3421,6800.0
2011-12-29 12:40:00,31.7,31.71,31.67,31.69,9000.0,28.3421,28.351,28.3153,28.3332,9000.0
2011-12-29 12:45:00,31.68,31.74,31.67,31.74,64000.0,28.3242,28.3779,28.3153,28.3779,64000.0
2011-12-29 12:50:00,31.74,31.79,31.73,31.75,107400.0,28.3779,28.4226,28.3689,28.3868,107400.0
2011-12-29 12:55:00,31.74,31.77,31.72,31.75,50800.0,28.3779,28.4047,28.36,28.3868,50800.0
2011-12-29 13:00:00,31.75,31.79,31.75,31.76,18600.0,28.3868,28.4226,28.3868,28.3957,18600.0
2011-12-29 13:05:00,31.75,31.78,31.75,31.78,28000.0,28.3868,28.4136,28.3868,28.4136,28000.0
2011-12-29 13:10:00,31.79,31.79,31.74,31.75,9000.0,28.4226,28.4226,28.3779,28.3868,9000.0
2011-12-29 13:15:00,31.75,31.75,31.71,31.74,8200.0,28.3868,28.3868,28.351,28.3779,8200.0
2011-12-29 13:20:00,31.74,31.75,31.73,31.75,3800.0,28.3779,28.3868,28.3689,28.3868,3800.0
2011-12-29 13:25:00,31.74,31.77,31.74,31.77,14800.0,28.3779,28.4047,28.3779,28.4047,14800.0
2011-12-29 13:30:00,31.77,31.77,31.75,31.76,8600.0,28.4047,28.4047,28.3868,28.3957,8600.0
2011-12-29 13:35:00,31.76,31.79,31.75,31.79,12000.0,28.3957,28.4226,28.3868,28.4226,12000.0
2011-12-29 13:40:00,31.79,31.82,31.75,31.78,14200.0,28.4226,28.4494,28.3868,28.4136,14200.0
2011-12-29 13:45:00,31.78,31.79,31.76,31.78,11800.0,28.4136,28.4226,28.3957,28.4136,11800.0
2011-12-29 13:50:00,31.77,31.79,31.77,31.78,13800.0,28.4047,28.4226,28.4047,28.4136,13800.0
2011-12-29 13:55:00,31.77,31.77,31.75,31.77,10800.0,28.4047,28.4047,28.3868,28.4047,10800.0
2011-12-29 14:00:00,31.77,31.8,31.77,31.77,13800.0,28.4047,28.4315,28.4047,28.4047,13800.0
2011-12-29 14:05:00,31.77,31.78,31.75,31.76,13200.0,28.4047,28.4136,28.3868,28.3957,13200.0
2011-12-29 14:10:00,31.76,31.78,31.75,31.77,12000.0,28.3957,28.4136,28.3868,28.4047,12000.0
2011-12-29 14:15:00,31.77,31.78,31.75,31.75,14600.0,28.4047,28.4136,28.3868,28.3868,14600.0
2011-12-29 14:20:00,31.76,31.8,31.76,31.77,23000.0,28.3957,28.4315,28.3957,28.4047,23000.0
2011-12-29 14:25:00,31.78,31.78,31.75,31.75,16400.0,28.4136,28.4136,28.3868,28.3868,16400.0
2011-12-29 14:30:00,31.76,31.78,31.73,31.73,20400.0,28.3957,28.4136,28.3689,28.3689,20400.0
2011-12-29 14:35:00,31.74,31.78,31.74,31.78,18600.0,28.3779,28.4136,28.3779,28.4136,18600.0
2011-12-29 14:40:00,31.78,31.79,31.77,31.78,25400.0,28.4136,28.4226,28.4047,28.4136,25400.0
2011-12-29 14:45:00,31.77,31.78,31.75,31.77,18400.0,28.4047,28.4136,28.3868,28.4047,18400.0
2011-12-29 14:50:00,31.77,31.78,31.75,31.77,14600.0,28.4047,28.4136,28.3868,28.4047,14600.0
2011-12-29 14:55:00,31.77,31.78,31.76,31.77,17000.0,28.4047,28.4136,28.3957,28.4047,17000.0
2011-12-29 15:00:00,31.77,31.78,31.75,31.77,27400.0,28.4047,28.4136,28.3868,28.4047,27400.0
2011-12-29 15:05:00,31.77,31.78,31.75,31.78,44400.0,28.4047,28.4136,28.3868,28.4136,44400.0
2011-12-29 15:10:00,31.78,31.81,31.78,31.8,21400.0,28.4136,28.4404,28.4136,28.4315,21400.0
2011-12-29 15:15:00,31.8,31.83,31.79,31.79,44800.0,28.4315,28.4583,28.4226,28.4226,44800.0
2011-12-29 15:20:00,31.79,31.81,31.77,31.81,42200.0,28.4226,28.4404,28.4047,28.4404,42200.0
2011-12-29 15:25:00,31.81,31.81,31.77,31.78,39600.0,28.4404,28.4404,28.4047,28.4136,39600.0
2011-12-29 15:30:00,31.78,31.81,31.75,31.76,58600.0,28.4136,28.4404,28.3868,28.3957,58600.0
2011-12-29 15:35:00,31.76,31.8,31.75,31.8,62800.0,28.3957,28.4315,28.3868,28.4315,62800.0
2011-12-29 15:40:00,31.8,31.84,31.79,31.81,47400.0,28.4315,28.4673,28.4226,28.4404,47400.0
2011-12-29 15:45:00,31.82,31.84,31.79,31.79,58400.0,28.4494,28.4673,28.4226,28.4226,58400.0
2011-12-29 15:50:00,31.79,31.84,31.79,31.82,88600.0,28.4226,28.4673,28.4226,28.4494,88600.0
2011-12-29 15:55:00,31.82,31.85,31.79,31.83,221000.0,28.4494,28.4762,28.4226,28.4583,221000.0
2011-12-30 09:30:00,31.74,31.88,31.74,31.86,60200.0,28.3779,28.503,28.3779,28.4851,60200.0
2011-12-30 09:35:00,31.88,31.93,31.83,31.83,21000.0,28.503,28.5477,28.4583,28.4583,21000.0
2011-12-30 09:40:00,31.82,31.86,31.79,31.82,40400.0,28.4494,28.4851,28.4226,28.4494,40400.0
2011-12-30 09:45:00,31.81,31.91,31.81,31.89,20200.0,28.4404,28.5298,28.4404,28.512,20200.0
2011-12-30 09:50:00,31.89,31.96,31.89,31.94,14000.0,28.512,28.5746,28.512,28.5567,14000.0
2011-12-30 09:55:00,31.93,32.04,31.93,32.04,34000.0,28.5477,28.6461,28.5477,28.6461,34000.0
2011-12-30 10:00:00,32.05,32.08,32.0,32.05,22400.0,28.655,28.6818,28.6103,28.655,22400.0
2011-12-30 10:05:00,32.04,32.06,31.99,31.99,36400.0,28.6461,28.664,28.6014,28.6014,36400.0
2011-12-30 10:10:00,32.0,32.07,31.99,32.05,32200.0,28.6103,28.6729,28.6014,28.655,32200.0
2011-12-30 10:15:00,32.03,32.07,32.0,32.07,50200.0,28.6371,28.6729,28.6103,28.6729,50200.0
2011-12-30 10:20:00,32.07,32.12,32.07,32.08,45800.0,28.6729,28.7176,28.6729,28.6818,45800.0
2011-12-30 10:25:00,32.08,32.08,31.95,31.95,44800.0,28.6818,28.6818,28.5656,28.5656,44800.0
2011-12-30 10:30:00,31.95,32.0,31.93,31.98,39400.0,28.5656,28.6103,28.5477,28.5924,39400.0
2011-12-30 10:35:00,31.98,32.0,31.95,31.99,27000.0,28.5924,28.6103,28.5656,28.6014,27000.0
2011-12-30 10:40:00,32.0,32.05,31.99,32.0,56000.0,28.6103,28.655,28.6014,28.6103,56000.0
2011-12-30 10:45:00,32.0,32.01,31.97,31.99,20600.0,28.6103,28.6193,28.5835,28.6014,20600.0
2011-12-30 10:50:00,31.99,32.09,31.99,32.08,22200.0,28.6014,28.6908,28.6014,28.6818,22200.0
2011-12-30 10:55:00,32.08,32.1,32.04,32.04,10200.0,28.6818,28.6997,28.6461,28.6461,10200.0
2011-12-30 11:00:00,32.03,32.06,32.03,32.04,11600.0,28.6371,28.664,28.6371,28.6461,11600.0
2011-12-30 11:05:00,32.04,32.04,32.01,32.01,8600.0,28.6461,28.6461,28.6193,28.6193,8600.0
2011-12-30 11:10:00,32.01,32.02,32.0,32.0,10800.0,28.6193,28.6282,28.6103,28.6103,10800.0
2011-12-30 11:15:00,32.01,32.1,32.0,32.1,30800.0,28.6193,28.6997,28.6103,28.6997,30800.0
2011-12-30 11:20:00,32.11,32.22,32.11,32.22,79000.0,28.7087,28.807,28.7087,28.807,79000.0
2011-12-30 11:25:00,32.22,32.25,32.19,32.19,83600.0,28.807,28.8338,28.7802,28.7802,83600.0
2011-12-30 11:30:00,32.19,32.2,32.13,32.13,38200.0,28.7802,28.7891,28.7265,28.7265,38200.0
2011-12-30 11:35:00,32.13,32.19,32.11,32.17,21800.0,28.7265,28.7802,28.7087,28.7623,21800.0
2011-12-30 11:40:00,32.16,32.19,32.13,32.17,37200.0,28.7534,28.7802,28.7265,28.7623,37200.0
2011-12-30 11:45:00,32.18,32.25,32.13,32.25,120600.0,28.7712,28.8338,28.7265,28.8338,120600.0
2011-12-30 11:50:00,32.24,32.24,32.14,32.2,89600.0,28.8249,28.8249,28.7355,28.7891,89600.0
2011-12-30 11:55:00,32.19,32.19,32.13,32.14,39000.0,28.7802,28.7802,28.7265,28.7355,39000.0
2011-12-30 12:00:00,32.13,32.15,32.12,32.13,29000.0,28.7265,28.7444,28.7176,28.7265,29000.0
2011-12-30 12:05:00,32.13,32.15,32.12,32.13,28200.0,28.7265,28.7444,28.7176,28.7265,28200.0
2011-12-30 12:10:00,32.13,32.15,32.12,32.14,14800.0,28.7265,28.7444,28.7176,28.7355,14800.0
2011-12-30 12:15:00,32.13,32.13,32.1,32.1,8800.0,28.7265,28.7265,28.6997,28.6997,8800.0
2011-12-30 12:20:00,32.1,32.14,32.09,32.13,15400.0,28.6997,28.7355,28.6908,28.7265,15400.0
2011-12-30 12:25:00,32.14,32.16,32.14,32.15,10800.0,28.7355,28.7534,28.7355,28.7444,10800.0
2011-12-30 12:30:00,32.15,32.15,32.13,32.14,11000.0,28.7444,28.7444,28.7265,28.7355,11000.0
2011-12-30 12:35:00,32.14,32.15,32.13,32.13,15200.0,28.7355,28.7444,28.7265,28.7265,15200.0
2011-12-30 12:40:00,32.13,32.2,32.13,32.2,20600.0,28.7265,28.7891,28.7265,28.7891,20600.0
2011-12-30 12:45:00,32.2,32.22,32.19,32.22,8200.0,28.7891,28.807,28.7802,28.807,8200.0
2011-12-30 12:50:00,32.21,32.22,32.2,32.21,35400.0,28.7981,28.807,28.7891,28.7981,35400.0
2011-12-30 12:55:00,32.21,32.21,32.2,32.2,14800.0,28.7981,28.7981,28.7891,28.7891,14800.0
2011-12-30 13:00:00,32.2,32.21,32.19,32.2,30000.0,28.7891,28.7981,28.7802,28.7891,30000.0
2011-12-30 13:05:00,32.2,32.23,32.2,32.22,20800.0,28.7891,28.816,28.7891,28.807,20800.0
2011-12-30 13:10:00,32.22,32.22,32.21,32.22,10000.0,28.807,28.807,28.7981,28.807,10000.0
2011-12-30 13:15:00,32.22,32.23,32.21,32.21,23800.0,28.807,28.816,28.7981,28.7981,23800.0
2011-12-30 13:20:00,32.21,32.21,32.19,32.2,17400.0,28.7981,28.7981,28.7802,28.7891,17400.0
2011-12-30 13:25:00,32.19,32.2,32.18,32.19,16000.0,28.7802,28.7891,28.7712,28.7802,16000.0
2011-12-30 13:30:00,32.18,32.2,32.16,32.2,36000.0,28.7712,28.7891,28.7534,28.7891,36000.0
2011-12-30 13:35:00,32.19,32.21,32.19,32.21,17600.0,28.7802,28.7981,28.7802,28.7981,17600.0
2011-12-30 13:40:00,32.21,32.23,32.2,32.22,10600.0,28.7981,28.816,28.7891,28.807,10600.0
2011-12-30 13:45:00,32.22,32.24,32.22,32.23,14400.0,28.807,28.8249,28.807,28.816,14400.0
2011-12-30 13:50:00,32.23,32.24,32.23,32.23,14200.0,28.816,28.8249,28.816,28.816,14200.0
2011-12-30 13:55:00,32.23,32.24,32.23,32.24,15800.0,28.816,28.8249,28.816,28.8249,15800.0
2011-12-30 14:00:00,32.24,32.25,32.23,32.23,30000.0,28.8249,28.8338,28.816,28.816,30000.0
2011-12-30 14:05:00,32.23,32.24,32.23,32.24,24400.0,28.816,28.8249,28.816,28.8249,24400.0
2011-12-30 14:10:00,32.23,32.24,32.2,32.2,15600.0,28.816,28.8249,28.7891,28.7891,15600.0
2011-12-30 14:15:00,32.21,32.21,32.13,32.14,40800.0,28.7981,28.7981,28.7265,28.7355,40800.0
2011-12-30 14:20:00,32.14,32.14,32.09,32.1,27800.0,28.7355,28.7355,28.6908,28.6997,27800.0
2011-12-30 14:25:00,32.1,32.13,32.1,32.13,16400.0,28.6997,28.7265,28.6997,28.7265,16400.0
2011-12-30 14:30:00,32.13,32.15,32.13,32.14,19600.0,28.7265,28.7444,28.7265,28.7355,19600.0
2011-12-30 14:35:00,32.15,32.17,32.15,32.16,26800.0,28.7444,28.7623,28.7444,28.7534,26800.0
2011-12-30 14:40:00,32.17,32.19,32.17,32.18,19400.0,28.7623,28.7802,28.7623,28.7712,19400.0
2011-12-30 14:45:00,32.18,32.2,32.18,32.19,11200.0,28.7712,28.7891,28.7712,28.7802,11200.0
2011-12-30 14:50:00,32.19,32.22,32.19,32.2,24200.0,28.7802,28.807,28.7802,28.7891,24200.0
2011-12-30 14:55:00,32.21,32.23,32.2,32.22,31200.0,28.7981,28.816,28.7891,28.807,31200.0
2011-12-30 15:00:00,32.23,32.25,32.22,32.25,30400.0,28.816,28.8338,28.807,28.8338,30400.0
2011-12-30 15:05:00,32.25,32.26,32.24,32.24,31400.0,28.8338,28.8428,28.8249,28.8249,31400.0
2011-12-30 15:10:00,32.23,32.25,32.21,32.24,58200.0,28.816,28.8338,28.7981,28.8249,58200.0
2011-12-30 15:15:00,32.24,32.27,32.24,32.27,56200.0,28.8249,28.8517,28.8249,28.8517,56200.0
2011-12-30 15:20:00,32.26,32.27,32.26,32.27,35000.0,28.8428,28.8517,28.8428,28.8517,35000.0
2011-12-30 15:25:00,32.27,32.27,32.23,32.24,38600.0,28.8517,28.8517,28.816,28.8249,38600.0
2011-12-30 15:30:00,32.23,32.27,32.23,32.26,72200.0,28.816,28.8517,28.816,28.8428,72200.0
2011-12-30 15:35:00,32.26,32.27,32.26,32.27,50000.0,28.8428,28.8517,28.8428,28.8517,50000.0
2011-12-30 15:40:00,32.27,32.33,32.27,32.27,137200.0,28.8517,28.9054,28.8517,28.8517,137200.0
2011-12-30 15:45:00,32.27,32.3,32.24,32.28,63600.0,28.8517,28.8785,28.8249,28.8607,63600.0
2011-12-30 15:50:00,32.28,32.29,32.23,32.24,92400.0,28.8607,28.8696,28.816,28.8249,92400.0
2011-12-30 15:55:00,32.24,32.24,32.15,32.16,239000.0,28.8249,28.8249,28.7444,28.7534,239000.0
2012-01-03 09:30:00,33.32,33.8,33.23,33.4,217000.0,29.7905,30.2196,29.71,29.862,217000.0
2012-01-03 09:35:00,33.38,33.52,33.17,33.19,255200.0,29.8441,29.9693,29.6564,29.6743,255200.0
2012-01-03 09:40:00,33.18,33.27,33.0,33.06,105600.0,29.6653,29.7458,29.5044,29.558,105600.0
2012-01-03 09:45:00,33.07,33.1,32.92,32.99,177600.0,29.567,29.5938,29.4329,29.4954,177600.0
2012-01-03 09:50:00,32.98,33.08,32.95,33.07,137000.0,29.4865,29.5759,29.4597,29.567,137000.0
2012-01-03 09:55:00,33.07,33.17,32.98,33.02,100800.0,29.567,29.6564,29.4865,29.5223,100800.0
2012-01-03 10:00:00,33.01,33.23,32.98,33.14,75000.0,29.5133,29.71,29.4865,29.6296,75000.0
2012-01-03 10:05:00,33.14,33.19,33.11,33.18,59600.0,29.6296,29.6743,29.6027,29.6653,59600.0
2012-01-03 10:10:00,33.17,33.21,33.09,33.11,42200.0,29.6564,29.6921,29.5849,29.6027,42200.0
2012-01-03 10:15:00,33.1,33.15,33.1,33.1,47400.0,29.5938,29.6385,29.5938,29.5938,47400.0
2012-01-03 10:20:00,33.11,33.19,33.09,33.16,21800.0,29.6027,29.6743,29.5849,29.6474,21800.0
2012-01-03 10:25:00,33.17,33.19,33.13,33.15,22600.0,29.6564,29.6743,29.6206,29.6385,22600.0
2012-01-03 10:30:00,33.15,33.19,33.13,33.16,33000.0,29.6385,29.6743,29.6206,29.6474,33000.0
2012-01-03 10:35:00,33.17,33.25,33.17,33.23,33800.0,29.6564,29.7279,29.6564,29.71,33800.0
2012-01-03 10:40:00,33.22,33.28,33.22,33.27,87600.0,29.7011,29.7547,29.7011,29.7458,87600.0
2012-01-03 10:45:00,33.27,33.3,33.21,33.23,46400.0,29.7458,29.7726,29.6921,29.71,46400.0
2012-01-03 10:50:00,33.22,33.22,33.16,33.17,50000.0,29.7011,29.7011,29.6474,29.6564,50000.0
2012-01-03 10:55:00,33.17,33.2,33.15,33.17,56600.0,29.6564,29.6832,29.6385,29.6564,56600.0
2012-01-03 11:00:00,33.18,33.26,33.15,33.17,73000.0,29.6653,29.7368,29.6385,29.6564,73000.0
2012-01-03 11:05:00,33.16,33.23,33.12,33.13,93200.0,29.6474,29.71,29.6117,29.6206,93200.0
2012-01-03 11:10:00,33.11,33.14,33.09,33.12,83600.0,29.6027,29.6296,29.5849,29.6117,83600.0
2012-01-03 11:15:00,33.1,33.13,33.1,33.13,16400.0,29.5938,29.6206,29.5938,29.6206,16400.0
2012-01-03 11:20:00,33.13,33.13,33.08,33.1,13600.0,29.6206,29.6206,29.5759,29.5938,13600.0
2012-01-03 11:25:00,33.1,33.1,33.02,33.05,22000.0,29.5938,29.5938,29.5223,29.5491,22000.0
2012-01-03 11:30:00,33.04,33.1,33.03,33.09,21800.0,29.5401,29.5938,29.5312,29.5849,21800.0
2012-01-03 11:35:00,33.09,33.13,33.09,33.13,29200.0,29.5849,29.6206,29.5849,29.6206,29200.0
2012-01-03 11:40:00,33.1,33.1,33.06,33.08,40800.0,29.5938,29.5938,29.558,29.5759,40800.0
2012-01-03 11:45:00,33.09,33.09,33.02,33.04,20200.0,29.5849,29.5849,29.5223,29.5401,20200.0
2012-01-03 11:50:00,33.04,33.09,33.04,33.05,14200.0,29.5401,29.5849,29.5401,29.5491,14200.0
2012-01-03 11:55:00,33.03,33.08,33.03,33.03,20400.0,29.5312,29.5759,29.5312,29.5312,20400.0
2012-01-03 12:00:00,33.02,33.04,33.0,33.02,21200.0,29.5223,29.5401,29.5044,29.5223,21200.0
2012-01-03 12:05:00,33.02,33.09,33.02,33.08,27000.0,29.5223,29.5849,29.5223,29.5759,27000.0
2012-01-03 12:10:00,33.08,33.08,32.99,32.99,36600.0,29.5759,29.5759,29.4954,29.4954,36600.0
2012-01-03 12:15:00,32.99,33.05,32.99,33.04,29800.0,29.4954,29.5491,29.4954,29.5401,29800.0
2012-01-03 12:20:00,33.05,33.07,33.02,33.02,13400.0,29.5491,29.567,29.5223,29.5223,13400.0
2012-01-03 12:25:00,33.02,33.03,32.99,33.02,28800.0,29.5223,29.5312,29.4954,29.5223,28800.0
2012-01-03 12:30:00,33.02,33.02,32.96,32.99,85400.0,29.5223,29.5223,29.4686,29.4954,85400.0
2012-01-03 12:35:00,32.98,32.98,32.84,32.85,25000.0,29.4865,29.4865,29.3613,29.3703,25000.0
2012-01-03 12:40:00,32.83,32.92,32.83,32.92,26800.0,29.3524,29.4329,29.3524,29.4329,26800.0
2012-01-03 12:45:00,32.91,32.91,32.79,32.8,43200.0,29.4239,29.4239,29.3166,29.3256,43200.0
2012-01-03 12:50:00,32.8,32.83,32.79,32.83,24400.0,29.3256,29.3524,29.3166,29.3524,24400.0
2012-01-03 12:55:00,32.83,32.93,32.83,32.89,73000.0,29.3524,29.4418,29.3524,29.406,73000.0
2012-01-03 13:00:00,32.9,32.98,32.9,32.95,53600.0,29.415,29.4865,29.415,29.4597,53600.0
2012-01-03 13:05:00,32.95,32.97,32.88,32.89,18400.0,29.4597,29.4776,29.3971,29.406,18400.0
2012-01-03 13:10:00,32.89,32.91,32.87,32.88,10200.0,29.406,29.4239,29.3882,29.3971,10200.0
2012-01-03 13:15:00,32.88,32.91,32.87,32.9,37000.0,29.3971,29.4239,29.3882,29.415,37000.0
2012-01-03 13:20:00,32.9,32.92,32.87,32.89,15800.0,29.415,29.4329,29.3882,29.406,15800.0
2012-01-03 13:25:00,32.89,32.91,32.87,32.91,18000.0,29.406,29.4239,29.3882,29.4239,18000.0
2012-01-03 13:30:00,32.91,32.91,32.85,32.87,19200.0,29.4239,29.4239,29.3703,29.3882,19200.0
2012-01-03 13:35:00,32.86,32.88,32.85,32.86,14200.0,29.3792,29.3971,29.3703,29.3792,14200.0
2012-01-03 13:40:00,32.86,32.93,32.86,32.93,29600.0,29.3792,29.4418,29.3792,29.4418,29600.0
2012-01-03 13:45:00,32.92,32.95,32.9,32.94,22400.0,29.4329,29.4597,29.415,29.4507,22400.0
2012-01-03 13:50:00,32.95,32.99,32.95,32.98,42600.0,29.4597,29.4954,29.4597,29.4865,42600.0
2012-01-03 13:55:00,32.97,32.99,32.96,32.97,20800.0,29.4776,29.4954,29.4686,29.4776,20800.0
2012-01-03 14:00:00,32.97,32.99,32.96,32.99,26800.0,29.4776,29.4954,29.4686,29.4954,26800.0
2012-01-03 14:05:00,32.99,32.99,32.98,32.99,41200.0,29.4954,29.4954,29.4865,29.4954,41200.0
2012-01-03 14:10:00,32.98,32.99,32.92,32.93,29800.0,29.4865,29.4954,29.4329,29.4418,29800.0
2012-01-03 14:15:00,32.92,32.98,32.9,32.95,55400.0,29.4329,29.4865,29.415,29.4597,55400.0
2012-01-03 14:20:00,32.95,32.95,32.9,32.9,63200.0,29.4597,29.4597,29.415,29.415,63200.0
2012-01-03 14:25:00,32.9,32.9,32.87,32.89,33400.0,29.415,29.415,29.3882,29.406,33400.0
2012-01-03 14:30:00,32.9,32.91,32.87,32.89,42200.0,29.415,29.4239,29.3882,29.406,42200.0
2012-01-03 14:35:00,32.9,32.99,32.89,32.9,237000.0,29.415,29.4954,29.406,29.415,237000.0
2012-01-03 14:40:00,32.9,33.01,32.88,33.01,56000.0,29.415,29.5133,29.3971,29.5133,56000.0
2012-01-03 14:45:00,33.01,33.03,32.99,33.0,18600.0,29.5133,29.5312,29.4954,29.5044,18600.0
2012-01-03 14:50:00,33.01,33.02,32.99,33.02,42200.0,29.5133,29.5223,29.4954,29.5223,42200.0
2012-01-03 14:55:00,33.02,33.05,32.99,33.04,50000.0,29.5223,29.5491,29.4954,29.5401,50000.0
2012-01-03 15:00:00,33.04,33.04,32.99,32.99,34400.0,29.5401,29.5401,29.4954,29.4954,34400.0
2012-01-03 15:05:00,32.99,33.03,32.99,33.02,87000.0,29.4954,29.5312,29.4954,29.5223,87000.0
2012-01-03 15:10:00,33.02,33.05,33.02,33.02,68200.0,29.5223,29.5491,29.5223,29.5223,68200.0
2012-01-03 15:15:00,33.02,33.05,33.01,33.03,30400.0,29.5223,29.5491,29.5133,29.5312,30400.0
2012-01-03 15:20:00,33.04,33.04,32.91,32.91,49000.0,29.5401,29.5401,29.4239,29.4239,49000.0
2012-01-03 15:25:00,32.91,32.95,32.89,32.93,93000.0,29.4239,29.4597,29.406,29.4418,93000.0
2012-01-03 15:30:00,32.93,33.0,32.93,33.0,73200.0,29.4418,29.5044,29.4418,29.5044,73200.0
2012-01-03 15:35:00,33.0,33.01,32.92,32.93,114800.0,29.5044,29.5133,29.4329,29.4418,114800.0
2012-01-03 15:40:00,32.93,32.99,32.92,32.99,98800.0,29.4418,29.4954,29.4329,29.4954,98800.0
2012-01-03 15:45:00,32.99,33.02,32.95,32.96,111400.0,29.4954,29.5223,29.4597,29.4686,111400.0
2012-01-03 15:50:00,32.97,32.97,32.88,32.88,99400.0,29.4776,29.4776,29.3971,29.3971,99400.0
2012-01-03 15:55:00,32.88,32.9,32.81,32.86,276000.0,29.3971,29.415,29.3345,29.3792,276000.0
2012-01-04 09:30:00,32.8,32.91,32.75,32.8,83000.0,29.3256,29.4239,29.2809,29.3256,83000.0
2012-01-04 09:35:00,32.79,32.79,32.68,32.77,62400.0,29.3166,29.3166,29.2183,29.2988,62400.0
2012-01-04 09:40:00,32.77,32.89,32.76,32.87,73400.0,29.2988,29.406,29.2898,29.3882,73400.0
2012-01-04 09:45:00,32.87,32.99,32.82,32.94,56800.0,29.3882,29.4954,29.3435,29.4507,56800.0
2012-01-04 09:50:00,32.95,33.03,32.91,32.99,64800.0,29.4597,29.5312,29.4239,29.4954,64800.0
2012-01-04 09:55:00,32.99,33.06,32.97,32.98,72000.0,29.4954,29.558,29.4776,29.4865,72000.0
2012-01-04 10:00:00,32.98,32.98,32.89,32.94,82600.0,29.4865,29.4865,29.406,29.4507,82600.0
2012-01-04 10:05:00,32.92,32.92,32.83,32.87,47200.0,29.4329,29.4329,29.3524,29.3882,47200.0
2012-01-04 10:10:00,32.85,32.85,32.74,32.82,104400.0,29.3703,29.3703,29.2719,29.3435,104400.0
2012-01-04 10:15:00,32.82,32.83,32.76,32.78,60800.0,29.3435,29.3524,29.2898,29.3077,60800.0
2012-01-04 10:20:00,32.77,32.82,32.69,32.69,32400.0,29.2988,29.3435,29.2272,29.2272,32400.0
2012-01-04 10:25:00,32.7,32.74,32.63,32.63,95400.0,29.2362,29.2719,29.1736,29.1736,95400.0
2012-01-04 10:30:00,32.63,32.65,32.57,32.59,42000.0,29.1736,29.1915,29.1199,29.1378,42000.0
2012-01-04 10:35:00,32.6,32.62,32.51,32.54,22800.0,29.1468,29.1646,29.0663,29.0931,22800.0
2012-01-04 10:40:00,32.54,32.58,32.51,32.52,41000.0,29.0931,29.1289,29.0663,29.0752,41000.0
2012-01-04 10:45:00,32.52,32.52,32.46,32.51,30800.0,29.0752,29.0752,29.0216,29.0663,30800.0
2012-01-04 10:50:00,32.5,32.61,32.5,32.59,41800.0,29.0574,29.1557,29.0574,29.1378,41800.0
2012-01-04 10:55:00,32.61,32.65,32.59,32.65,28000.0,29.1557,29.1915,29.1378,29.1915,28000.0
2012-01-04 11:00:00,32.63,32.65,32.59,32.64,18800.0,29.1736,29.1915,29.1378,29.1825,18800.0
2012-01-04 11:05:00,32.64,32.65,32.6,32.62,19000.0,29.1825,29.1915,29.1468,29.1646,19000.0
2012-01-04 11:10:00,32.62,32.7,32.62,32.67,29200.0,29.1646,29.2362,29.1646,29.2093,29200.0
2012-01-04 11:15:00,32.65,32.69,32.62,32.62,84200.0,29.1915,29.2272,29.1646,29.1646,84200.0
2012-01-04 11:20:00,32.62,32.67,32.62,32.65,20200.0,29.1646,29.2093,29.1646,29.1915,20200.0
2012-01-04 11:25:00,32.66,32.66,32.62,32.64,11400.0,29.2004,29.2004,29.1646,29.1825,11400.0
2012-01-04 11:30:00,32.64,32.66,32.62,32.62,18600.0,29.1825,29.2004,29.1646,29.1646,18600.0
2012-01-04 11:35:00,32.63,32.68,32.62,32.67,12600.0,29.1736,29.2183,29.1646,29.2093,12600.0
2012-01-04 11:40:00,32.68,32.72,32.66,32.67,12400.0,29.2183,29.254,29.2004,29.2093,12400.0
2012-01-04 11:45:00,32.65,32.66,32.58,32.58,11600.0,29.1915,29.2004,29.1289,29.1289,11600.0
2012-01-04 11:50:00,32.58,32.62,32.58,32.61,18600.0,29.1289,29.1646,29.1289,29.1557,18600.0
2012-01-04 11:55:00,32.6,32.61,32.57,32.61,16800.0,29.1468,29.1557,29.1199,29.1557,16800.0
2012-01-04 12:00:00,32.62,32.62,32.58,32.6,12600.0,29.1646,29.1646,29.1289,29.1468,12600.0
2012-01-04 12:05:00,32.6,32.67,32.59,32.67,19400.0,29.1468,29.2093,29.1378,29.2093,19400.0
2012-01-04 12:10:00,32.67,32.69,32.67,32.67,13800.0,29.2093,29.2272,29.2093,29.2093,13800.0
2012-01-04 12:15:00,32.67,32.71,32.67,32.68,19200.0,29.2093,29.2451,29.2093,29.2183,19200.0
2012-01-04 12:20:00,32.68,32.68,32.62,32.62,11600.0,29.2183,29.2183,29.1646,29.1646,11600.0
2012-01-04 12:25:00,32.62,32.62,32.6,32.62,7800.0,29.1646,29.1646,29.1468,29.1646,7800.0
2012-01-04 12:30:00,32.63,32.63,32.62,32.62,6400.0,29.1736,29.1736,29.1646,29.1646,6400.0
2012-01-04 12:35:00,32.62,32.63,32.59,32.61,37800.0,29.1646,29.1736,29.1378,29.1557,37800.0
2012-01-04 12:40:00,32.6,32.62,32.6,32.6,15800.0,29.1468,29.1646,29.1468,29.1468,15800.0
2012-01-04 12:45:00,32.62,32.67,32.62,32.67,21000.0,29.1646,29.2093,29.1646,29.2093,21000.0
2012-01-04 12:50:00,32.66,32.72,32.65,32.71,30600.0,29.2004,29.254,29.1915,29.2451,30600.0
2012-01-04 12:55:00,32.69,32.72,32.69,32.71,15000.0,29.2272,29.254,29.2272,29.2451,15000.0
2012-01-04 13:00:00,32.71,32.71,32.69,32.69,19400.0,29.2451,29.2451,29.2272,29.2272,19400.0
2012-01-04 13:05:00,32.68,32.7,32.65,32.67,73600.0,29.2183,29.2362,29.1915,29.2093,73600.0
2012-01-04 13:10:00,32.67,32.67,32.65,32.65,5800.0,29.2093,29.2093,29.1915,29.1915,5800.0
2012-01-04 13:15:00,32.66,32.66,32.65,32.65,21400.0,29.2004,29.2004,29.1915,29.1915,21400.0
2012-01-04 13:20:00,32.65,32.65,32.6,32.61,10200.0,29.1915,29.1915,29.1468,29.1557,10200.0
2012-01-04 13:25:00,32.6,32.63,32.58,32.62,29600.0,29.1468,29.1736,29.1289,29.1646,29600.0
2012-01-04 13:30:00,32.63,32.69,32.62,32.68,67000.0,29.1736,29.2272,29.1646,29.2183,67000.0
2012-01-04 13:35:00,32.68,32.75,32.68,32.74,46600.0,29.2183,29.2809,29.2183,29.2719,46600.0
2012-01-04 13:40:00,32.74,32.77,32.74,32.74,26800.0,29.2719,29.2988,29.2719,29.2719,26800.0
2012-01-04 13:45:00,32.76,32.79,32.74,32.78,25600.0,29.2898,29.3166,29.2719,29.3077,25600.0
2012-01-04 13:50:00,32.79,32.81,32.78,32.81,18000.0,29.3166,29.3345,29.3077,29.3345,18000.0
2012-01-04 13:55:00,32.8,32.81,32.77,32.78,16400.0,29.3256,29.3345,29.2988,29.3077,16400.0
2012-01-04 14:00:00,32.78,32.78,32.73,32.74,11000.0,29.3077,29.3077,29.263,29.2719,11000.0
2012-01-04 14:05:00,32.72,32.73,32.69,32.69,19600.0,29.254,29.263,29.2272,29.2272,19600.0
2012-01-04 14:10:00,32.69,32.7,32.67,32.7,32800.0,29.2272,29.2362,29.2093,29.2362,32800.0
2012-01-04 14:15:00,32.69,32.76,32.68,32.76,16400.0,29.2272,29.2898,29.2183,29.2898,16400.0
2012-01-04 14:20:00,32.74,32.77,32.74,32.75,18000.0,29.2719,29.2988,29.2719,29.2809,18000.0
2012-01-04 14:25:00,32.76,32.76,32.73,32.75,11200.0,29.2898,29.2898,29.263,29.2809,11200.0
2012-01-04 14:30:00,32.74,32.81,32.74,32.77,29400.0,29.2719,29.3345,29.2719,29.2988,29400.0
2012-01-04 14:35:00,32.78,32.78,32.76,32.77,23600.0,29.3077,29.3077,29.2898,29.2988,23600.0
2012-01-04 14:40:00,32.77,32.8,32.77,32.79,24600.0,29.2988,29.3256,29.2988,29.3166,24600.0
2012-01-04 14:45:00,32.8,32.82,32.77,32.77,20400.0,29.3256,29.3435,29.2988,29.2988,20400.0
2012-01-04 14:50:00,32.78,32.83,32.78,32.82,37600.0,29.3077,29.3524,29.3077,29.3435,37600.0
2012-01-04 14:55:00,32.83,32.85,32.82,32.85,36200.0,29.3524,29.3703,29.3435,29.3703,36200.0
2012-01-04 15:00:00,32.84,32.88,32.84,32.85,114800.0,29.3613,29.3971,29.3613,29.3703,114800.0
2012-01-04 15:05:00,32.85,32.88,32.85,32.87,52000.0,29.3703,29.3971,29.3703,29.3882,52000.0
2012-01-04 15:10:00,32.87,32.91,32.87,32.88,72000.0,29.3882,29.4239,29.3882,29.3971,72000.0
2012-01-04 15:15:00,32.88,32.88,32.85,32.87,57000.0,29.3971,29.3971,29.3703,29.3882,57000.0
2012-01-04 15:20:00,32.87,32.91,32.87,32.91,45400.0,29.3882,29.4239,29.3882,29.4239,45400.0
2012-01-04 15:25:00,32.9,32.93,32.88,32.93,104000.0,29.415,29.4418,29.3971,29.4418,104000.0
2012-01-04 15:30:00,32.92,32.92,32.88,32.92,128200.0,29.4329,29.4329,29.3971,29.4329,128200.0
2012-01-04 15:35:00,32.92,32.94,32.91,32.91,87400.0,29.4329,29.4507,29.4239,29.4239,87400.0
2012-01-04 15:40:00,32.91,32.98,32.9,32.97,126000.0,29.4239,29.4865,29.415,29.4776,126000.0
2012-01-04 15:45:00,32.97,32.98,32.96,32.97,132000.0,29.4776,29.4865,29.4686,29.4776,132000.0
2012-01-04 15:50:00,32.97,33.03,32.96,32.99,191200.0,29.4776,29.5312,29.4686,29.4954,191200.0
2012-01-04 15:55:00,32.99,33.0,32.97,32.99,244600.0,29.4954,29.5044,29.4776,29.4954,244600.0
2012-01-05 09:30:00,32.8,32.86,32.63,32.86,76600.0,29.3256,29.3792,29.1736,29.3792,76600.0
2012-01-05 09:35:00,32.86,32.88,32.7,32.76,58400.0,29.3792,29.3971,29.2362,29.2898,58400.0
2012-01-05 09:40:00,32.73,32.73,32.56,32.6,66800.0,29.263,29.263,29.111,29.1468,66800.0
2012-01-05 09:45:00,32.6,32.61,32.48,32.56,83600.0,29.1468,29.1557,29.0395,29.111,83600.0
2012-01-05 09:50:00,32.57,32.69,32.53,32.69,38400.0,29.1199,29.2272,29.0842,29.2272,38400.0
2012-01-05 09:55:00,32.67,32.72,32.63,32.69,38400.0,29.2093,29.254,29.1736,29.2272,38400.0
2012-01-05 10:00:00,32.69,32.71,32.6,32.69,59200.0,29.2272,29.2451,29.1468,29.2272,59200.0
2012-01-05 10:05:00,32.69,32.74,32.66,32.71,52800.0,29.2272,29.2719,29.2004,29.2451,52800.0
2012-01-05 10:10:00,32.71,32.77,32.65,32.76,45600.0,29.2451,29.2988,29.1915,29.2898,45600.0
2012-01-05 10:15:00,32.76,32.83,32.76,32.81,172400.0,29.2898,29.3524,29.2898,29.3345,172400.0
2012-01-05 10:20:00,32.81,32.84,32.74,32.79,247600.0,29.3345,29.3613,29.2719,29.3166,247600.0
2012-01-05 10:25:00,32.79,32.91,32.77,32.85,129400.0,29.3166,29.4239,29.2988,29.3703,129400.0
2012-01-05 10:30:00,32.85,32.86,32.77,32.78,50000.0,29.3703,29.3792,29.2988,29.3077,50000.0
2012-01-05 10:35:00,32.77,32.79,32.74,32.74,69600.0,29.2988,29.3166,29.2719,29.2719,69600.0
2012-01-05 10:40:00,32.74,32.79,32.73,32.74,41800.0,29.2719,29.3166,29.263,29.2719,41800.0
2012-01-05 10:45:00,32.74,32.8,32.73,32.77,16200.0,29.2719,29.3256,29.263,29.2988,16200.0
2012-01-05 10:50:00,32.77,32.8,32.73,32.76,16800.0,29.2988,29.3256,29.263,29.2898,16800.0
2012-01-05 10:55:00,32.74,32.86,32.74,32.86,37600.0,29.2719,29.3792,29.2719,29.3792,37600.0
2012-01-05 11:00:00,32.86,32.91,32.82,32.91,51200.0,29.3792,29.4239,29.3435,29.4239,51200.0
2012-01-05 11:05:00,32.91,32.94,32.88,32.88,101800.0,29.4239,29.4507,29.3971,29.3971,101800.0
2012-01-05 11:10:00,32.88,32.91,32.84,32.9,110400.0,29.3971,29.4239,29.3613,29.415,110400.0
2012-01-05 11:15:00,32.88,32.91,32.88,32.88,44400.0,29.3971,29.4239,29.3971,29.3971,44400.0
2012-01-05 11:20:00,32.88,33.07,32.88,33.02,64200.0,29.3971,29.567,29.3971,29.5223,64200.0
2012-01-05 11:25:00,33.04,33.09,33.0,33.02,62000.0,29.5401,29.5849,29.5044,29.5223,62000.0
2012-01-05 11:30:00,33.03,33.06,32.97,32.97,26400.0,29.5312,29.558,29.4776,29.4776,26400.0
2012-01-05 11:35:00,32.97,32.99,32.95,32.99,29800.0,29.4776,29.4954,29.4597,29.4954,29800.0
2012-01-05 11:40:00,32.99,33.06,32.99,33.03,34400.0,29.4954,29.558,29.4954,29.5312,34400.0
2012-01-05 11:45:00,33.04,33.1,33.04,33.08,37400.0,29.5401,29.5938,29.5401,29.5759,37400.0
2012-01-05 11:50:00,33.07,33.09,33.04,33.05,29200.0,29.567,29.5849,29.5401,29.5491,29200.0
2012-01-05 11:55:00,33.04,33.08,33.04,33.08,24000.0,29.5401,29.5759,29.5401,29.5759,24000.0
2012-01-05 12:00:00,33.09,33.1,33.03,33.05,55400.0,29.5849,29.5938,29.5312,29.5491,55400.0
2012-01-05 12:05:00,33.05,33.08,33.01,33.01,58200.0,29.5491,29.5759,29.5133,29.5133,58200.0
2012-01-05 12:10:00,33.01,33.03,32.95,32.98,69000.0,29.5133,29.5312,29.4597,29.4865,69000.0
2012-01-05 12:15:00,32.98,33.07,32.98,33.07,41000.0,29.4865,29.567,29.4865,29.567,41000.0
2012-01-05 12:20:00,33.07,33.08,32.98,33.05,38400.0,29.567,29.5759,29.4865,29.5491,38400.0
2012-01-05 12:25:00,33.06,33.08,33.06,33.07,28000.0,29.558,29.5759,29.558,29.567,28000.0
2012-01-05 12:30:00,33.06,33.08,33.04,33.05,21200.0,29.558,29.5759,29.5401,29.5491,21200.0
2012-01-05 12:35:00,33.05,33.08,33.03,33.03,67200.0,29.5491,29.5759,29.5312,29.5312,67200.0
2012-01-05 12:40:00,33.02,33.07,33.02,33.04,31400.0,29.5223,29.567,29.5223,29.5401,31400.0
2012-01-05 12:45:00,33.04,33.08,33.02,33.07,28800.0,29.5401,29.5759,29.5223,29.567,28800.0
2012-01-05 12:50:00,33.07,33.09,33.07,33.07,37400.0,29.567,29.5849,29.567,29.567,37400.0
2012-01-05 12:55:00,33.07,33.14,33.06,33.13,39200.0,29.567,29.6296,29.558,29.6206,39200.0
2012-01-05 13:00:00,33.15,33.2,33.13,33.19,72800.0,29.6385,29.6832,29.6206,29.6743,72800.0
2012-01-05 13:05:00,33.19,33.28,33.19,33.28,37000.0,29.6743,29.7547,29.6743,29.7547,37000.0
2012-01-05 13:10:00,33.29,33.33,33.27,33.32,53400.0,29.7637,29.7994,29.7458,29.7905,53400.0
2012-01-05 13:15:00,33.31,33.33,33.3,33.31,33200.0,29.7815,29.7994,29.7726,29.7815,33200.0
2012-01-05 13:20:00,33.31,33.33,33.28,33.3,19000.0,29.7815,29.7994,29.7547,29.7726,19000.0
2012-01-05 13:25:00,33.3,33.39,33.29,33.38,31800.0,29.7726,29.8531,29.7637,29.8441,31800.0
2012-01-05 13:30:00,33.38,33.43,33.38,33.42,52400.0,29.8441,29.8888,29.8441,29.8799,52400.0
2012-01-05 13:35:00,33.41,33.45,33.41,33.44,63200.0,29.871,29.9067,29.871,29.8978,63200.0
2012-01-05 13:40:00,33.43,33.48,33.4,33.48,86600.0,29.8888,29.9335,29.862,29.9335,86600.0
2012-01-05 13:45:00,33.47,33.51,33.46,33.5,52000.0,29.9246,29.9604,29.9157,29.9514,52000.0
2012-01-05 13:50:00,33.5,33.57,33.49,33.56,80600.0,29.9514,30.014,29.9425,30.0051,80600.0
2012-01-05 13:55:00,33.56,33.62,33.56,33.59,116800.0,30.0051,30.0587,30.0051,30.0319,116800.0
2012-01-05 14:00:00,33.59,33.6,33.52,33.52,50400.0,30.0319,30.0408,29.9693,29.9693,50400.0
2012-01-05 14:05:00,33.52,33.56,33.51,33.52,54200.0,29.9693,30.0051,29.9604,29.9693,54200.0
2012-01-05 14:10:00,33.51,33.55,33.5,33.55,52800.0,29.9604,29.9961,29.9514,29.9961,52800.0
2012-01-05 14:15:00,33.55,33.55,33.51,33.53,65200.0,29.9961,29.9961,29.9604,29.9782,65200.0
2012-01-05 14:20:00,33.53,33.55,33.52,33.55,66200.0,29.9782,29.9961,29.9693,29.9961,66200.0
2012-01-05 14:25:00,33.54,33.56,33.45,33.46,91200.0,29.9872,30.0051,29.9067,29.9157,91200.0
2012-01-05 14:30:00,33.46,33.51,33.46,33.49,44600.0,29.9157,29.9604,29.9157,29.9425,44600.0
2012-01-05 14:35:00,33.49,33.49,33.44,33.48,44600.0,29.9425,29.9425,29.8978,29.9335,44600.0
2012-01-05 14:40:00,33.48,33.52,33.47,33.49,47000.0,29.9335,29.9693,29.9246,29.9425,47000.0
2012-01-05 14:45:00,33.49,33.51,33.45,33.49,76400.0,29.9425,29.9604,29.9067,29.9425,76400.0
2012-01-05 14:50:00,33.49,33.6,33.49,33.57,102800.0,29.9425,30.0408,29.9425,30.014,102800.0
2012-01-05 14:55:00,33.56,33.63,33.56,33.62,95200.0,30.0051,30.0677,30.0051,30.0587,95200.0
2012-01-05 15:00:00,33.61,33.7,33.6,33.7,155400.0,30.0498,30.1302,30.0408,30.1302,155400.0
2012-01-05 15:05:00,33.69,33.71,33.68,33.71,99400.0,30.1213,30.1392,30.1124,30.1392,99400.0
2012-01-05 15:10:00,33.71,33.72,33.64,33.65,154600.0,30.1392,30.1481,30.0766,30.0855,154600.0
2012-01-05 15:15:00,33.64,33.69,33.64,33.69,170400.0,30.0766,30.1213,30.0766,30.1213,170400.0
2012-01-05 15:20:00,33.69,33.73,33.69,33.7,166600.0,30.1213,30.1571,30.1213,30.1302,166600.0
2012-01-05 15:25:00,33.7,33.71,33.64,33.65,166800.0,30.1302,30.1392,30.0766,30.0855,166800.0
2012-01-05 15:30:00,33.65,33.67,33.59,33.59,169200.0,30.0855,30.1034,30.0319,30.0319,169200.0
2012-01-05 15:35:00,33.59,33.65,33.58,33.65,159200.0,30.0319,30.0855,30.0229,30.0855,159200.0
2012-01-05 15:40:00,33.65,33.73,33.65,33.73,218400.0,30.0855,30.1571,30.0855,30.1571,218400.0
2012-01-05 15:45:00,33.72,33.77,33.68,33.77,297600.0,30.1481,30.1928,30.1124,30.1928,297600.0
2012-01-05 15:50:00,33.77,33.77,33.66,33.7,264600.0,30.1928,30.1928,30.0945,30.1302,264600.0
2012-01-05 15:55:00,33.7,33.73,33.65,33.65,321600.0,30.1302,30.1571,30.0855,30.0855,321600.0
2012-01-06 09:30:00,33.63,33.66,33.45,33.46,102400.0,30.0677,30.0945,29.9067,29.9157,102400.0
2012-01-06 09:35:00,33.49,33.79,33.46,33.7,194000.0,29.9425,30.2107,29.9157,30.1302,194000.0
2012-01-06 09:40:00,33.71,33.71,33.44,33.48,77800.0,30.1392,30.1392,29.8978,29.9335,77800.0
2012-01-06 09:45:00,33.45,33.64,33.41,33.55,66600.0,29.9067,30.0766,29.871,29.9961,66600.0
2012-01-06 09:50:00,33.56,33.56,33.42,33.52,43800.0,30.0051,30.0051,29.8799,29.9693,43800.0
2012-01-06 09:55:00,33.49,33.53,33.31,33.32,164800.0,29.9425,29.9782,29.7815,29.7905,164800.0
2012-01-06 10:00:00,33.32,33.39,33.26,33.36,127200.0,29.7905,29.8531,29.7368,29.8263,127200.0
2012-01-06 10:05:00,33.37,33.38,33.27,33.27,108200.0,29.8352,29.8441,29.7458,29.7458,108200.0
2012-01-06 10:10:00,33.27,33.38,33.26,33.34,40000.0,29.7458,29.8441,29.7368,29.8084,40000.0
2012-01-06 10:15:00,33.34,33.42,33.34,33.4,25600.0,29.8084,29.8799,29.8084,29.862,25600.0
2012-01-06 10:20:00,33.4,33.42,33.36,33.4,72200.0,29.862,29.8799,29.8263,29.862,72200.0
2012-01-06 10:25:00,33.4,33.4,33.27,33.28,48600.0,29.862,29.862,29.7458,29.7547,48600.0
2012-01-06 10:30:00,33.27,33.29,33.23,33.29,130600.0,29.7458,29.7637,29.71,29.7637,130600.0
2012-01-06 10:35:00,33.29,33.38,33.28,33.34,60200.0,29.7637,29.8441,29.7547,29.8084,60200.0
2012-01-06 10:40:00,33.34,33.34,33.27,33.31,26200.0,29.8084,29.8084,29.7458,29.7815,26200.0
2012-01-06 10:45:00,33.31,33.31,33.26,33.26,57200.0,29.7815,29.7815,29.7368,29.7368,57200.0
2012-01-06 10:50:00,33.26,33.27,33.15,33.19,98000.0,29.7368,29.7458,29.6385,29.6743,98000.0
2012-01-06 10:55:00,33.19,33.2,33.1,33.13,39000.0,29.6743,29.6832,29.5938,29.6206,39000.0
2012-01-06 11:00:00,33.13,33.19,33.13,33.13,66400.0,29.6206,29.6743,29.6206,29.6206,66400.0
2012-01-06 11:05:00,33.13,33.24,33.13,33.21,30400.0,29.6206,29.719,29.6206,29.6921,30400.0
2012-01-06 11:10:00,33.21,33.21,33.17,33.17,20200.0,29.6921,29.6921,29.6564,29.6564,20200.0
2012-01-06 11:15:00,33.17,33.22,33.16,33.22,47200.0,29.6564,29.7011,29.6474,29.7011,47200.0
2012-01-06 11:20:00,33.23,33.23,33.17,33.18,13800.0,29.71,29.71,29.6564,29.6653,13800.0
2012-01-06 11:25:00,33.18,33.24,33.18,33.23,26200.0,29.6653,29.719,29.6653,29.71,26200.0
2012-01-06 11:30:00,33.22,33.3,33.22,33.27,28200.0,29.7011,29.7726,29.7011,29.7458,28200.0
2012-01-06 11:35:00,33.27,33.4,33.25,33.4,48800.0,29.7458,29.862,29.7279,29.862,48800.0
2012-01-06 11:40:00,33.4,33.43,33.34,33.43,24600.0,29.862,29.8888,29.8084,29.8888,24600.0
2012-01-06 11:45:00,33.42,33.47,33.38,33.47,29400.0,29.8799,29.9246,29.8441,29.9246,29400.0
2012-01-06 11:50:00,33.47,33.5,33.4,33.41,35400.0,29.9246,29.9514,29.862,29.871,35400.0
2012-01-06 11:55:00,33.41,33.41,33.35,33.41,24800.0,29.871,29.871,29.8173,29.871,24800.0
2012-01-06 12:00:00,33.39,33.4,33.32,33.34,16600.0,29.8531,29.862,29.7905,29.8084,16600.0
2012-01-06 12:05:00,33.32,33.37,33.32,33.33,27200.0,29.7905,29.8352,29.7905,29.7994,27200.0
2012-01-06 12:10:00,33.33,33.37,33.32,33.32,25800.0,29.7994,29.8352,29.7905,29.7905,25800.0
2012-01-06 12:15:00,33.33,33.35,33.32,33.35,15000.0,29.7994,29.8173,29.7905,29.8173,15000.0
2012-01-06 12:20:00,33.35,33.4,33.33,33.37,15000.0,29.8173,29.862,29.7994,29.8352,15000.0
2012-01-06 12:25:00,33.37,33.37,33.33,33.35,14400.0,29.8352,29.8352,29.7994,29.8173,14400.0
2012-01-06 12:30:00,33.35,33.35,33.32,33.32,52000.0,29.8173,29.8173,29.7905,29.7905,52000.0
2012-01-06 12:35:00,33.32,33.37,33.29,33.3,128600.0,29.7905,29.8352,29.7637,29.7726,128600.0
2012-01-06 12:40:00,33.3,33.31,33.23,33.26,79200.0,29.7726,29.7815,29.71,29.7368,79200.0
2012-01-06 12:45:00,33.25,33.25,33.2,33.21,23400.0,29.7279,29.7279,29.6832,29.6921,23400.0
2012-01-06 12:50:00,33.21,33.27,33.2,33.23,35000.0,29.6921,29.7458,29.6832,29.71,35000.0
2012-01-06 12:55:00,33.24,33.27,33.23,33.23,12800.0,29.719,29.7458,29.71,29.71,12800.0
2012-01-06 13:00:00,33.23,33.3,33.21,33.25,18800.0,29.71,29.7726,29.6921,29.7279,18800.0
2012-01-06 13:05:00,33.24,33.27,33.23,33.23,28400.0,29.719,29.7458,29.71,29.71,28400.0
2012-01-06 13:10:00,33.23,33.23,33.13,33.18,50000.0,29.71,29.71,29.6206,29.6653,50000.0
2012-01-06 13:15:00,33.19,33.27,33.19,33.26,34000.0,29.6743,29.7458,29.6743,29.7368,34000.0
2012-01-06 13:20:00,33.26,33.27,33.21,33.25,31800.0,29.7368,29.7458,29.6921,29.7279,31800.0
2012-01-06 13:25:00,33.24,33.27,33.22,33.27,27000.0,29.719,29.7458,29.7011,29.7458,27000.0
2012-01-06 13:30:00,33.27,33.29,33.23,33.24,19400.0,29.7458,29.7637,29.71,29.719,19400.0
2012-01-06 13:35:00,33.24,33.34,33.24,33.33,30400.0,29.719,29.8084,29.719,29.7994,30400.0
2012-01-06 13:40:00,33.34,33.4,33.33,33.38,24000.0,29.8084,29.862,29.7994,29.8441,24000.0
2012-01-06 13:45:00,33.39,33.4,33.35,33.36,18800.0,29.8531,29.862,29.8173,29.8263,18800.0
2012-01-06 13:50:00,33.37,33.37,33.31,33.35,27200.0,29.8352,29.8352,29.7815,29.8173,27200.0
2012-01-06 13:55:00,33.35,33.4,33.33,33.33,30200.0,29.8173,29.862,29.7994,29.7994,30200.0
2012-01-06 14:00:00,33.33,33.34,33.3,33.32,18000.0,29.7994,29.8084,29.7726,29.7905,18000.0
2012-01-06 14:05:00,33.31,33.35,33.3,33.33,39200.0,29.7815,29.8173,29.7726,29.7994,39200.0
2012-01-06 14:10:00,33.32,33.33,33.26,33.27,22800.0,29.7905,29.7994,29.7368,29.7458,22800.0
2012-01-06 14:15:00,33.27,33.3,33.27,33.29,20000.0,29.7458,29.7726,29.7458,29.7637,20000.0
2012-01-06 14:20:00,33.29,33.31,33.27,33.3,32400.0,29.7637,29.7815,29.7458,29.7726,32400.0
2012-01-06 14:25:00,33.29,33.3,33.24,33.24,18400.0,29.7637,29.7726,29.719,29.719,18400.0
2012-01-06 14:30:00,33.24,33.27,33.23,33.24,18400.0,29.719,29.7458,29.71,29.719,18400.0
2012-01-06 14:35:00,33.23,33.31,33.23,33.3,48600.0,29.71,29.7815,29.71,29.7726,48600.0
2012-01-06 14:40:00,33.3,33.34,33.29,33.29,24600.0,29.7726,29.8084,29.7637,29.7637,24600.0
2012-01-06 14:45:00,33.29,33.3,33.24,33.26,17400.0,29.7637,29.7726,29.719,29.7368,17400.0
2012-01-06 14:50:00,33.26,33.27,33.24,33.25,19200.0,29.7368,29.7458,29.719,29.7279,19200.0
2012-01-06 14:55:00,33.25,33.26,33.2,33.21,29200.0,29.7279,29.7368,29.6832,29.6921,29200.0
2012-01-06 15:00:00,33.21,33.26,33.21,33.24,36400.0,29.6921,29.7368,29.6921,29.719,36400.0
2012-01-06 15:05:00,33.24,33.32,33.24,33.29,52000.0,29.719,29.7905,29.719,29.7637,52000.0
2012-01-06 15:10:00,33.29,33.3,33.24,33.26,26400.0,29.7637,29.7726,29.719,29.7368,26400.0
2012-01-06 15:15:00,33.27,33.27,33.19,33.24,57600.0,29.7458,29.7458,29.6743,29.719,57600.0
2012-01-06 15:20:00,33.24,33.27,33.24,33.27,45600.0,29.719,29.7458,29.719,29.7458,45600.0
2012-01-06 15:25:00,33.28,33.28,33.24,33.24,47000.0,29.7547,29.7547,29.719,29.719,47000.0
2012-01-06 15:30:00,33.24,33.27,33.22,33.25,73600.0,29.719,29.7458,29.7011,29.7279,73600.0
2012-01-06 15:35:00,33.24,33.31,33.24,33.3,87400.0,29.719,29.7815,29.719,29.7726,87400.0
2012-01-06 15:40:00,33.29,33.33,33.29,33.3,72600.0,29.7637,29.7994,29.7637,29.7726,72600.0
2012-01-06 15:45:00,33.3,33.31,33.23,33.24,99400.0,29.7726,29.7815,29.71,29.719,99400.0
2012-01-06 15:50:00,33.24,33.24,33.2,33.21,97400.0,29.719,29.719,29.6832,29.6921,97400.0
2012-01-06 15:55:00,33.22,33.23,33.15,33.19,144600.0,29.7011,29.71,29.6385,29.6743,144600.0
2012-01-09 09:30:00,33.32,33.41,33.27,33.33,71000.0,29.7905,29.871,29.7458,29.7994,71000.0
2012-01-09 09:35:00,33.33,33.48,33.24,33.45,166800.0,29.7994,29.9335,29.719,29.9067,166800.0
2012-01-09 09:40:00,33.46,33.5,33.35,33.42,111800.0,29.9157,29.9514,29.8173,29.8799,111800.0
2012-01-09 09:45:00,33.38,33.42,33.29,33.42,100400.0,29.8441,29.8799,29.7637,29.8799,100400.0
2012-01-09 09:50:00,33.42,33.42,33.3,33.33,70800.0,29.8799,29.8799,29.7726,29.7994,70800.0
2012-01-09 09:55:00,33.34,33.38,33.23,33.29,63800.0,29.8084,29.8441,29.71,29.7637,63800.0
2012-01-09 10:00:00,33.32,33.33,33.23,33.3,33600.0,29.7905,29.7994,29.71,29.7726,33600.0
2012-01-09 10:05:00,33.31,33.32,33.27,33.32,21600.0,29.7815,29.7905,29.7458,29.7905,21600.0
2012-01-09 10:10:00,33.33,33.34,33.25,33.31,99400.0,29.7994,29.8084,29.7279,29.7815,99400.0
2012-01-09 10:15:00,33.31,33.33,33.27,33.27,52200.0,29.7815,29.7994,29.7458,29.7458,52200.0
2012-01-09 10:20:00,33.29,33.3,33.24,33.25,37600.0,29.7637,29.7726,29.719,29.7279,37600.0
2012-01-09 10:25:00,33.27,33.32,33.25,33.3,19000.0,29.7458,29.7905,29.7279,29.7726,19000.0
2012-01-09 10:30:00,33.31,33.32,33.24,33.24,14600.0,29.7815,29.7905,29.719,29.719,14600.0
2012-01-09 10:35:00,33.24,33.3,33.24,33.28,32400.0,29.719,29.7726,29.719,29.7547,32400.0
2012-01-09 10:40:00,33.3,33.3,33.23,33.24,16600.0,29.7726,29.7726,29.71,29.719,16600.0
2012-01-09 10:45:00,33.23,33.27,33.19,33.21,55000.0,29.71,29.7458,29.6743,29.6921,55000.0
2012-01-09 10:50:00,33.2,33.24,33.15,33.18,43400.0,29.6832,29.719,29.6385,29.6653,43400.0
2012-01-09 10:55:00,33.17,33.22,33.16,33.18,38600.0,29.6564,29.7011,29.6474,29.6653,38600.0
2012-01-09 11:00:00,33.18,33.18,33.11,33.13,62000.0,29.6653,29.6653,29.6027,29.6206,62000.0
2012-01-09 11:05:00,33.13,33.13,33.05,33.1,40800.0,29.6206,29.6206,29.5491,29.5938,40800.0
2012-01-09 11:10:00,33.1,33.12,33.02,33.09,61800.0,29.5938,29.6117,29.5223,29.5849,61800.0
2012-01-09 11:15:00,33.09,33.11,33.02,33.06,37000.0,29.5849,29.6027,29.5223,29.558,37000.0
2012-01-09 11:20:00,33.05,33.11,33.05,33.11,38600.0,29.5491,29.6027,29.5491,29.6027,38600.0
2012-01-09 11:25:00,33.12,33.13,33.1,33.1,30400.0,29.6117,29.6206,29.5938,29.5938,30400.0
2012-01-09 11:30:00,33.1,33.13,33.07,33.1,45800.0,29.5938,29.6206,29.567,29.5938,45800.0
2012-01-09 11:35:00,33.1,33.13,33.06,33.11,40000.0,29.5938,29.6206,29.558,29.6027,40000.0
2012-01-09 11:40:00,33.12,33.15,33.1,33.15,61800.0,29.6117,29.6385,29.5938,29.6385,61800.0
2012-01-09 11:45:00,33.15,33.23,33.13,33.23,139000.0,29.6385,29.71,29.6206,29.71,139000.0
2012-01-09 11:50:00,33.22,33.25,33.2,33.21,34400.0,29.7011,29.7279,29.6832,29.6921,34400.0
2012-01-09 11:55:00,33.22,33.33,33.22,33.32,174400.0,29.7011,29.7994,29.7011,29.7905,174400.0
2012-01-09 12:00:00,33.32,33.34,33.3,33.34,108600.0,29.7905,29.8084,29.7726,29.8084,108600.0
2012-01-09 12:05:00,33.34,33.35,33.31,33.32,40000.0,29.8084,29.8173,29.7815,29.7905,40000.0
2012-01-09 12:10:00,33.32,33.35,33.31,33.33,44800.0,29.7905,29.8173,29.7815,29.7994,44800.0
2012-01-09 12:15:00,33.34,33.34,33.29,33.29,20600.0,29.8084,29.8084,29.7637,29.7637,20600.0
2012-01-09 12:20:00,33.29,33.3,33.29,33.3,34400.0,29.7637,29.7726,29.7637,29.7726,34400.0
2012-01-09 12:25:00,33.3,33.3,33.29,33.3,31000.0,29.7726,29.7726,29.7637,29.7726,31000.0
2012-01-09 12:30:00,33.3,33.34,33.29,33.31,40600.0,29.7726,29.8084,29.7637,29.7815,40600.0
2012-01-09 12:35:00,33.32,33.34,33.31,33.32,17000.0,29.7905,29.8084,29.7815,29.7905,17000.0
2012-01-09 12:40:00,33.32,33.32,33.26,33.28,18000.0,29.7905,29.7905,29.7368,29.7547,18000.0
2012-01-09 12:45:00,33.28,33.29,33.26,33.27,17000.0,29.7547,29.7637,29.7368,29.7458,17000.0
2012-01-09 12:50:00,33.27,33.29,33.25,33.26,13600.0,29.7458,29.7637,29.7279,29.7368,13600.0
2012-01-09 12:55:00,33.26,33.27,33.23,33.27,42400.0,29.7368,29.7458,29.71,29.7458,42400.0
2012-01-09 13:00:00,33.28,33.32,33.25,33.29,34600.0,29.7547,29.7905,29.7279,29.7637,34600.0
2012-01-09 13:05:00,33.27,33.29,33.27,33.27,15600.0,29.7458,29.7637,29.7458,29.7458,15600.0
2012-01-09 13:10:00,33.26,33.31,33.25,33.29,65600.0,29.7368,29.7815,29.7279,29.7637,65600.0
2012-01-09 13:15:00,33.3,33.31,33.27,33.27,14200.0,29.7726,29.7815,29.7458,29.7458,14200.0
2012-01-09 13:20:00,33.27,33.29,33.27,33.27,11600.0,29.7458,29.7637,29.7458,29.7458,11600.0
2012-01-09 13:25:00,33.27,33.33,33.25,33.32,70200.0,29.7458,29.7994,29.7279,29.7905,70200.0
2012-01-09 13:30:00,33.32,33.33,33.3,33.33,35800.0,29.7905,29.7994,29.7726,29.7994,35800.0
2012-01-09 13:35:00,33.33,33.33,33.29,33.3,26200.0,29.7994,29.7994,29.7637,29.7726,26200.0
2012-01-09 13:40:00,33.3,33.32,33.29,33.3,30200.0,29.7726,29.7905,29.7637,29.7726,30200.0
2012-01-09 13:45:00,33.3,33.35,33.29,33.35,56800.0,29.7726,29.8173,29.7637,29.8173,56800.0
2012-01-09 13:50:00,33.35,33.37,33.32,33.32,32400.0,29.8173,29.8352,29.7905,29.7905,32400.0
2012-01-09 13:55:00,33.32,33.37,33.32,33.37,22800.0,29.7905,29.8352,29.7905,29.8352,22800.0
2012-01-09 14:00:00,33.36,33.37,33.33,33.34,46400.0,29.8263,29.8352,29.7994,29.8084,46400.0
2012-01-09 14:05:00,33.34,33.38,33.34,33.35,29600.0,29.8084,29.8441,29.8084,29.8173,29600.0
2012-01-09 14:10:00,33.35,33.39,33.35,33.38,25000.0,29.8173,29.8531,29.8173,29.8441,25000.0
2012-01-09 14:15:00,33.38,33.4,33.35,33.37,25200.0,29.8441,29.862,29.8173,29.8352,25200.0
2012-01-09 14:20:00,33.37,33.43,33.37,33.43,32600.0,29.8352,29.8888,29.8352,29.8888,32600.0
2012-01-09 14:25:00,33.42,33.45,33.4,33.4,47000.0,29.8799,29.9067,29.862,29.862,47000.0
2012-01-09 14:30:00,33.4,33.4,33.39,33.4,67200.0,29.862,29.862,29.8531,29.862,67200.0
2012-01-09 14:35:00,33.4,33.42,33.38,33.38,29200.0,29.862,29.8799,29.8441,29.8441,29200.0
2012-01-09 14:40:00,33.39,33.39,33.33,33.34,53200.0,29.8531,29.8531,29.7994,29.8084,53200.0
2012-01-09 14:45:00,33.34,33.35,33.33,33.33,42200.0,29.8084,29.8173,29.7994,29.7994,42200.0
2012-01-09 14:50:00,33.33,33.37,33.33,33.35,35000.0,29.7994,29.8352,29.7994,29.8173,35000.0
2012-01-09 14:55:00,33.34,33.38,33.33,33.38,21200.0,29.8084,29.8441,29.7994,29.8441,21200.0
2012-01-09 15:00:00,33.37,33.39,33.35,33.37,58600.0,29.8352,29.8531,29.8173,29.8352,58600.0
2012-01-09 15:05:00,33.35,33.38,33.35,33.37,32600.0,29.8173,29.8441,29.8173,29.8352,32600.0
2012-01-09 15:10:00,33.37,33.39,33.32,33.34,54200.0,29.8352,29.8531,29.7905,29.8084,54200.0
2012-01-09 15:15:00,33.34,33.37,33.33,33.34,19000.0,29.8084,29.8352,29.7994,29.8084,19000.0
2012-01-09 15:20:00,33.34,33.38,33.34,33.37,29000.0,29.8084,29.8441,29.8084,29.8352,29000.0
2012-01-09 15:25:00,33.37,33.42,33.37,33.39,73000.0,29.8352,29.8799,29.8352,29.8531,73000.0
2012-01-09 15:30:00,33.39,33.4,33.37,33.38,74800.0,29.8531,29.862,29.8352,29.8441,74800.0
2012-01-09 15:35:00,33.38,33.42,33.38,33.4,83800.0,29.8441,29.8799,29.8441,29.862,83800.0
2012-01-09 15:40:00,33.4,33.43,33.39,33.39,106800.0,29.862,29.8888,29.8531,29.8531,106800.0
2012-01-09 15:45:00,33.38,33.4,33.35,33.35,94600.0,29.8441,29.862,29.8173,29.8173,94600.0
2012-01-09 15:50:00,33.35,33.38,33.34,33.35,119800.0,29.8173,29.8441,29.8084,29.8173,119800.0
2012-01-09 15:55:00,33.35,33.39,33.32,33.33,185400.0,29.8173,29.8531,29.7905,29.7994,185400.0
2012-01-10 09:30:00,33.77,34.1,33.71,34.1,73800.0,30.1928,30.4879,30.1392,30.4879,73800.0
2012-01-10 09:35:00,34.09,34.27,34.03,34.25,327200.0,30.4789,30.6399,30.4253,30.622,327200.0
2012-01-10 09:40:00,34.25,34.49,34.22,34.47,242000.0,30.622,30.8366,30.5952,30.8187,242000.0
2012-01-10 09:45:00,34.47,34.54,34.4,34.47,185000.0,30.8187,30.8813,30.7561,30.8187,185000.0
2012-01-10 09:50:00,34.5,34.56,34.47,34.51,146400.0,30.8455,30.8991,30.8187,30.8544,146400.0
2012-01-10 09:55:00,34.49,34.57,34.49,34.57,44600.0,30.8366,30.9081,30.8366,30.9081,44600.0
2012-01-10 10:00:00,34.56,34.82,34.55,34.79,190600.0,30.8991,31.1316,30.8902,31.1048,190600.0
2012-01-10 10:05:00,34.79,34.84,34.73,34.83,238200.0,31.1048,31.1495,31.0511,31.1405,238200.0
2012-01-10 10:10:00,34.83,34.9,34.8,34.88,224600.0,31.1405,31.2031,31.1137,31.1852,224600.0
2012-01-10 10:15:00,34.88,34.95,34.84,34.92,120600.0,31.1852,31.2478,31.1495,31.221,120600.0
2012-01-10 10:20:00,34.92,34.93,34.91,34.92,156800.0,31.221,31.2299,31.2121,31.221,156800.0
2012-01-10 10:25:00,34.92,34.93,34.86,34.88,197000.0,31.221,31.2299,31.1674,31.1852,197000.0
2012-01-10 10:30:00,34.88,34.92,34.88,34.9,77400.0,31.1852,31.221,31.1852,31.2031,77400.0
2012-01-10 10:35:00,34.9,35.05,34.9,35.0,278600.0,31.2031,31.3372,31.2031,31.2925,278600.0
2012-01-10 10:40:00,35.0,35.09,34.99,35.07,145600.0,31.2925,31.373,31.2836,31.3551,145600.0
2012-01-10 10:45:00,35.07,35.07,34.97,35.0,221600.0,31.3551,31.3551,31.2657,31.2925,221600.0
2012-01-10 10:50:00,35.0,35.02,34.95,34.96,152800.0,31.2925,31.3104,31.2478,31.2568,152800.0
2012-01-10 10:55:00,34.96,35.0,34.84,34.84,166400.0,31.2568,31.2925,31.1495,31.1495,166400.0
2012-01-10 11:00:00,34.84,34.84,34.74,34.78,108200.0,31.1495,31.1495,31.0601,31.0958,108200.0
2012-01-10 11:05:00,34.78,34.92,34.74,34.79,181400.0,31.0958,31.221,31.0601,31.1048,181400.0
2012-01-10 11:10:00,34.79,34.81,34.73,34.74,59000.0,31.1048,31.1227,31.0511,31.0601,59000.0
2012-01-10 11:15:00,34.74,34.79,34.73,34.74,159200.0,31.0601,31.1048,31.0511,31.0601,159200.0
2012-01-10 11:20:00,34.73,34.75,34.71,34.74,60600.0,31.0511,31.069,31.0333,31.0601,60600.0
2012-01-10 11:25:00,34.75,34.77,34.72,34.74,45600.0,31.069,31.0869,31.0422,31.0601,45600.0
2012-01-10 11:30:00,34.74,34.76,34.72,34.74,38800.0,31.0601,31.078,31.0422,31.0601,38800.0
2012-01-10 11:35:00,34.74,34.74,34.68,34.71,41200.0,31.0601,31.0601,31.0064,31.0333,41200.0
2012-01-10 11:40:00,34.72,34.74,34.71,34.74,29000.0,31.0422,31.0601,31.0333,31.0601,29000.0
2012-01-10 11:45:00,34.74,34.77,34.73,34.76,173400.0,31.0601,31.0869,31.0511,31.078,173400.0
2012-01-10 11:50:00,34.75,34.81,34.74,34.8,38600.0,31.069,31.1227,31.0601,31.1137,38600.0
2012-01-10 11:55:00,34.8,34.87,34.8,34.87,140600.0,31.1137,31.1763,31.1137,31.1763,140600.0
2012-01-10 12:00:00,34.88,34.92,34.85,34.85,61400.0,31.1852,31.221,31.1584,31.1584,61400.0
2012-01-10 12:05:00,34.86,34.92,34.86,34.87,57200.0,31.1674,31.221,31.1674,31.1763,57200.0
2012-01-10 12:10:00,34.87,34.9,34.86,34.87,17200.0,31.1763,31.2031,31.1674,31.1763,17200.0
2012-01-10 12:15:00,34.85,34.86,34.76,34.77,47400.0,31.1584,31.1674,31.078,31.0869,47400.0
2012-01-10 12:20:00,34.77,34.84,34.73,34.84,82400.0,31.0869,31.1495,31.0511,31.1495,82400.0
2012-01-10 12:25:00,34.83,34.83,34.73,34.79,72800.0,31.1405,31.1405,31.0511,31.1048,72800.0
2012-01-10 12:30:00,34.8,34.87,34.77,34.84,187200.0,31.1137,31.1763,31.0869,31.1495,187200.0
2012-01-10 12:35:00,34.84,34.88,34.84,34.88,29000.0,31.1495,31.1852,31.1495,31.1852,29000.0
2012-01-10 12:40:00,34.88,34.95,34.85,34.89,45200.0,31.1852,31.2478,31.1584,31.1942,45200.0
2012-01-10 12:45:00,34.89,34.9,34.8,34.81,55600.0,31.1942,31.2031,31.1137,31.1227,55600.0
2012-01-10 12:50:00,34.81,34.81,34.75,34.76,33200.0,31.1227,31.1227,31.069,31.078,33200.0
2012-01-10 12:55:00,34.76,34.8,34.74,34.74,51000.0,31.078,31.1137,31.0601,31.0601,51000.0
2012-01-10 13:00:00,34.74,34.76,34.72,34.74,41600.0,31.0601,31.078,31.0422,31.0601,41600.0
2012-01-10 13:05:00,34.74,34.76,34.71,34.73,21800.0,31.0601,31.078,31.0333,31.0511,21800.0
2012-01-10 13:10:00,34.74,34.74,34.7,34.7,21000.0,31.0601,31.0601,31.0243,31.0243,21000.0
2012-01-10 13:15:00,34.7,34.77,34.7,34.75,39400.0,31.0243,31.0869,31.0243,31.069,39400.0
2012-01-10 13:20:00,34.74,34.76,34.68,34.74,104600.0,31.0601,31.078,31.0064,31.0601,104600.0
2012-01-10 13:25:00,34.74,34.74,34.71,34.74,44800.0,31.0601,31.0601,31.0333,31.0601,44800.0
2012-01-10 13:30:00,34.73,34.77,34.7,34.77,64000.0,31.0511,31.0869,31.0243,31.0869,64000.0
2012-01-10 13:35:00,34.77,34.77,34.74,34.75,58000.0,31.0869,31.0869,31.0601,31.069,58000.0
2012-01-10 13:40:00,34.77,34.77,34.7,34.77,39200.0,31.0869,31.0869,31.0243,31.0869,39200.0
2012-01-10 13:45:00,34.77,34.77,34.7,34.7,47200.0,31.0869,31.0869,31.0243,31.0243,47200.0
2012-01-10 13:50:00,34.7,34.74,34.7,34.72,21400.0,31.0243,31.0601,31.0243,31.0422,21400.0
2012-01-10 13:55:00,34.72,34.76,34.72,34.74,26000.0,31.0422,31.078,31.0422,31.0601,26000.0
2012-01-10 14:00:00,34.74,34.74,34.66,34.7,37600.0,31.0601,31.0601,30.9885,31.0243,37600.0
2012-01-10 14:05:00,34.71,34.71,34.66,34.69,24800.0,31.0333,31.0333,30.9885,31.0154,24800.0
2012-01-10 14:10:00,34.69,34.75,34.69,34.72,60600.0,31.0154,31.069,31.0154,31.0422,60600.0
2012-01-10 14:15:00,34.72,34.77,34.72,34.77,54200.0,31.0422,31.0869,31.0422,31.0869,54200.0
2012-01-10 14:20:00,34.77,34.82,34.76,34.82,30000.0,31.0869,31.1316,31.078,31.1316,30000.0
2012-01-10 14:25:00,34.81,34.84,34.81,34.83,33600.0,31.1227,31.1495,31.1227,31.1405,33600.0
2012-01-10 14:30:00,34.83,34.88,34.83,34.87,47000.0,31.1405,31.1852,31.1405,31.1763,47000.0
2012-01-10 14:35:00,34.86,34.87,34.83,34.83,56200.0,31.1674,31.1763,31.1405,31.1405,56200.0
2012-01-10 14:40:00,34.83,34.84,34.78,34.78,30200.0,31.1405,31.1495,31.0958,31.0958,30200.0
2012-01-10 14:45:00,34.79,34.83,34.77,34.82,62800.0,31.1048,31.1405,31.0869,31.1316,62800.0
2012-01-10 14:50:00,34.82,34.82,34.78,34.8,22600.0,31.1316,31.1316,31.0958,31.1137,22600.0
2012-01-10 14:55:00,34.8,34.83,34.8,34.82,37800.0,31.1137,31.1405,31.1137,31.1316,37800.0
2012-01-10 15:00:00,34.82,34.84,34.82,34.83,63000.0,31.1316,31.1495,31.1316,31.1405,63000.0
2012-01-10 15:05:00,34.83,34.83,34.82,34.83,71800.0,31.1405,31.1405,31.1316,31.1405,71800.0
2012-01-10 15:10:00,34.83,34.83,34.79,34.82,48400.0,31.1405,31.1405,31.1048,31.1316,48400.0
2012-01-10 15:15:00,34.82,34.83,34.81,34.83,52000.0,31.1316,31.1405,31.1227,31.1405,52000.0
2012-01-10 15:20:00,34.83,34.85,34.82,34.85,155000.0,31.1405,31.1584,31.1316,31.1584,155000.0
2012-01-10 15:25:00,34.86,34.88,34.81,34.87,292200.0,31.1674,31.1852,31.1227,31.1763,292200.0
2012-01-10 15:30:00,34.87,34.88,34.84,34.86,212200.0,31.1763,31.1852,31.1495,31.1674,212200.0
2012-01-10 15:35:00,34.86,34.86,34.82,34.83,272200.0,31.1674,31.1674,31.1316,31.1405,272200.0
2012-01-10 15:40:00,34.83,34.88,34.79,34.85,302800.0,31.1405,31.1852,31.1048,31.1584,302800.0
2012-01-10 15:45:00,34.85,34.88,34.84,34.85,242000.0,31.1584,31.1852,31.1495,31.1584,242000.0
2012-01-10 15:50:00,34.84,34.88,34.83,34.88,297400.0,31.1495,31.1852,31.1405,31.1852,297400.0
2012-01-10 15:55:00,34.88,34.89,34.85,34.88,480400.0,31.1852,31.1942,31.1584,31.1852,480400.0
2012-01-11 09:30:00,34.85,35.36,34.74,35.35,226000.0,31.1584,31.6144,31.0601,31.6055,226000.0
2012-01-11 09:35:00,35.33,35.34,35.13,35.21,149400.0,31.5876,31.5965,31.4088,31.4803,149400.0
2012-01-11 09:40:00,35.21,35.3,35.17,35.27,68000.0,31.4803,31.5608,31.4445,31.5339,68000.0
2012-01-11 09:45:00,35.27,35.35,35.22,35.25,230800.0,31.5339,31.6055,31.4892,31.516,230800.0
2012-01-11 09:50:00,35.24,35.3,35.21,35.26,107000.0,31.5071,31.5608,31.4803,31.525,107000.0
2012-01-11 09:55:00,35.26,35.3,35.24,35.26,160400.0,31.525,31.5608,31.5071,31.525,160400.0
2012-01-11 10:00:00,35.26,35.26,35.09,35.13,116000.0,31.525,31.525,31.373,31.4088,116000.0
2012-01-11 10:05:00,35.13,35.16,35.06,35.1,110600.0,31.4088,31.4356,31.3462,31.3819,110600.0
2012-01-11 10:10:00,35.09,35.1,34.94,34.97,109800.0,31.373,31.3819,31.2389,31.2657,109800.0
2012-01-11 10:15:00,34.97,35.02,34.95,34.99,127000.0,31.2657,31.3104,31.2478,31.2836,127000.0
2012-01-11 10:20:00,34.98,35.05,34.97,34.97,63600.0,31.2747,31.3372,31.2657,31.2657,63600.0
2012-01-11 10:25:00,34.98,35.05,34.96,34.96,82200.0,31.2747,31.3372,31.2568,31.2568,82200.0
2012-01-11 10:30:00,34.96,34.96,34.87,34.93,67600.0,31.2568,31.2568,31.1763,31.2299,67600.0
2012-01-11 10:35:00,34.93,34.93,34.85,34.88,68400.0,31.2299,31.2299,31.1584,31.1852,68400.0
2012-01-11 10:40:00,34.89,34.92,34.82,34.82,74600.0,31.1942,31.221,31.1316,31.1316,74600.0
2012-01-11 10:45:00,34.82,34.87,34.81,34.86,24800.0,31.1316,31.1763,31.1227,31.1674,24800.0
2012-01-11 10:50:00,34.87,34.93,34.87,34.9,53200.0,31.1763,31.2299,31.1763,31.2031,53200.0
2012-01-11 10:55:00,34.9,34.92,34.85,34.86,55000.0,31.2031,31.221,31.1584,31.1674,55000.0
2012-01-11 11:00:00,34.85,34.91,34.85,34.85,66400.0,31.1584,31.2121,31.1584,31.1584,66400.0
2012-01-11 11:05:00,34.85,34.85,34.68,34.69,146800.0,31.1584,31.1584,31.0064,31.0154,146800.0
2012-01-11 11:10:00,34.69,34.78,34.69,34.75,105800.0,31.0154,31.0958,31.0154,31.069,105800.0
2012-01-11 11:15:00,34.76,34.79,34.75,34.77,72000.0,31.078,31.1048,31.069,31.0869,72000.0
2012-01-11 11:20:00,34.77,34.78,34.74,34.75,36600.0,31.0869,31.0958,31.0601,31.069,36600.0
2012-01-11 11:25:00,34.74,34.78,34.74,34.74,38600.0,31.0601,31.0958,31.0601,31.0601,38600.0
2012-01-11 11:30:00,34.73,34.81,34.73,34.8,45200.0,31.0511,31.1227,31.0511,31.1137,45200.0
2012-01-11 11:35:00,34.8,34.85,34.8,34.81,46800.0,31.1137,31.1584,31.1137,31.1227,46800.0
2012-01-11 11:40:00,34.82,34.85,34.79,34.82,99600.0,31.1316,31.1584,31.1048,31.1316,99600.0
2012-01-11 11:45:00,34.83,34.88,34.83,34.87,51400.0,31.1405,31.1852,31.1405,31.1763,51400.0
2012-01-11 11:50:00,34.86,34.91,34.83,34.91,55800.0,31.1674,31.2121,31.1405,31.2121,55800.0
2012-01-11 11:55:00,34.91,34.92,34.88,34.91,65200.0,31.2121,31.221,31.1852,31.2121,65200.0
2012-01-11 12:00:00,34.91,34.99,34.91,34.95,95200.0,31.2121,31.2836,31.2121,31.2478,95200.0
2012-01-11 12:05:00,34.95,35.0,34.93,34.99,56400.0,31.2478,31.2925,31.2299,31.2836,56400.0
2012-01-11 12:10:00,35.01,35.05,34.99,35.05,59800.0,31.3015,31.3372,31.2836,31.3372,59800.0
2012-01-11 12:15:00,35.05,35.12,35.04,35.11,58000.0,31.3372,31.3998,31.3283,31.3909,58000.0
2012-01-11 12:20:00,35.12,35.12,35.05,35.08,31000.0,31.3998,31.3998,31.3372,31.3641,31000.0
2012-01-11 12:25:00,35.09,35.09,35.02,35.04,22000.0,31.373,31.373,31.3104,31.3283,22000.0
2012-01-11 12:30:00,35.05,35.05,35.0,35.03,26400.0,31.3372,31.3372,31.2925,31.3194,26400.0
2012-01-11 12:35:00,35.02,35.06,35.02,35.03,17200.0,31.3104,31.3462,31.3104,31.3194,17200.0
2012-01-11 12:40:00,35.03,35.04,35.02,35.03,15600.0,31.3194,31.3283,31.3104,31.3194,15600.0
2012-01-11 12:45:00,35.03,35.07,35.02,35.05,26400.0,31.3194,31.3551,31.3104,31.3372,26400.0
2012-01-11 12:50:00,35.04,35.06,35.04,35.06,14200.0,31.3283,31.3462,31.3283,31.3462,14200.0
2012-01-11 12:55:00,35.06,35.06,35.02,35.03,17000.0,31.3462,31.3462,31.3104,31.3194,17000.0
2012-01-11 13:00:00,35.03,35.08,35.02,35.07,36800.0,31.3194,31.3641,31.3104,31.3551,36800.0
2012-01-11 13:05:00,35.07,35.12,35.07,35.12,41000.0,31.3551,31.3998,31.3551,31.3998,41000.0
2012-01-11 13:10:00,35.1,35.12,35.06,35.07,23000.0,31.3819,31.3998,31.3462,31.3551,23000.0
2012-01-11 13:15:00,35.07,35.09,35.05,35.07,18800.0,31.3551,31.373,31.3372,31.3551,18800.0
2012-01-11 13:20:00,35.08,35.13,35.08,35.13,35000.0,31.3641,31.4088,31.3641,31.4088,35000.0
2012-01-11 13:25:00,35.13,35.24,35.13,35.22,62000.0,31.4088,31.5071,31.4088,31.4892,62000.0
2012-01-11 13:30:00,35.23,35.24,35.22,35.24,282400.0,31.4982,31.5071,31.4892,31.5071,282400.0
2012-01-11 13:35:00,35.23,35.25,35.19,35.21,48800.0,31.4982,31.516,31.4624,31.4803,48800.0
2012-01-11 13:40:00,35.2,35.2,35.16,35.18,35400.0,31.4713,31.4713,31.4356,31.4535,35400.0
2012-01-11 13:45:00,35.19,35.19,35.16,35.17,149600.0,31.4624,31.4624,31.4356,31.4445,149600.0
2012-01-11 13:50:00,35.17,35.2,35.15,35.19,62400.0,31.4445,31.4713,31.4266,31.4624,62400.0
2012-01-11 13:55:00,35.2,35.2,35.12,35.15,51200.0,31.4713,31.4713,31.3998,31.4266,51200.0
2012-01-11 14:00:00,35.14,35.17,35.14,35.15,46400.0,31.4177,31.4445,31.4177,31.4266,46400.0
2012-01-11 14:05:00,35.15,35.22,35.15,35.22,42600.0,31.4266,31.4892,31.4266,31.4892,42600.0
2012-01-11 14:10:00,35.2,35.25,35.19,35.24,35400.0,31.4713,31.516,31.4624,31.5071,35400.0
2012-01-11 14:15:00,35.24,35.27,35.24,35.27,24400.0,31.5071,31.5339,31.5071,31.5339,24400.0
2012-01-11 14:20:00,35.27,35.27,35.21,35.24,38800.0,31.5339,31.5339,31.4803,31.5071,38800.0
2012-01-11 14:25:00,35.23,35.25,35.21,35.25,61400.0,31.4982,31.516,31.4803,31.516,61400.0
2012-01-11 14:30:00,35.24,35.27,35.22,35.23,52200.0,31.5071,31.5339,31.4892,31.4982,52200.0
2012-01-11 14:35:00,35.22,35.24,35.21,35.22,54800.0,31.4892,31.5071,31.4803,31.4892,54800.0
2012-01-11 14:40:00,35.22,35.22,35.17,35.18,84400.0,31.4892,31.4892,31.4445,31.4535,84400.0
2012-01-11 14:45:00,35.18,35.18,35.15,35.17,27600.0,31.4535,31.4535,31.4266,31.4445,27600.0
2012-01-11 14:50:00,35.17,35.19,35.13,35.14,75800.0,31.4445,31.4624,31.4088,31.4177,75800.0
2012-01-11 14:55:00,35.15,35.18,35.14,35.18,29600.0,31.4266,31.4535,31.4177,31.4535,29600.0
2012-01-11 15:00:00,35.17,35.2,35.15,35.15,61000.0,31.4445,31.4713,31.4266,31.4266,61000.0
2012-01-11 15:05:00,35.16,35.18,35.15,35.16,68400.0,31.4356,31.4535,31.4266,31.4356,68400.0
2012-01-11 15:10:00,35.16,35.17,35.13,35.16,30000.0,31.4356,31.4445,31.4088,31.4356,30000.0
2012-01-11 15:15:00,35.16,35.17,35.13,35.14,27400.0,31.4356,31.4445,31.4088,31.4177,27400.0
2012-01-11 15:20:00,35.14,35.19,35.13,35.19,47800.0,31.4177,31.4624,31.4088,31.4624,47800.0
2012-01-11 15:25:00,35.19,35.24,35.19,35.23,46600.0,31.4624,31.5071,31.4624,31.4982,46600.0
2012-01-11 15:30:00,35.23,35.23,35.18,35.2,58600.0,31.4982,31.4982,31.4535,31.4713,58600.0
2012-01-11 15:35:00,35.21,35.23,35.2,35.23,57000.0,31.4803,31.4982,31.4713,31.4982,57000.0
2012-01-11 15:40:00,35.23,35.23,35.17,35.18,265800.0,31.4982,31.4982,31.4445,31.4535,265800.0
2012-01-11 15:45:00,35.19,35.2,35.15,35.16,81600.0,31.4624,31.4713,31.4266,31.4356,81600.0
2012-01-11 15:50:00,35.15,35.18,35.12,35.13,177200.0,31.4266,31.4535,31.3998,31.4088,177200.0
2012-01-11 15:55:00,35.14,35.16,35.12,35.16,244400.0,31.4177,31.4356,31.3998,31.4356,244400.0
2012-01-12 09:30:00,33.77,34.01,33.63,33.98,515600.0,30.1928,30.4074,30.0677,30.3806,515600.0
2012-01-12 09:35:00,33.98,34.23,33.81,33.86,641200.0,30.3806,30.6041,30.2286,30.2733,641200.0
2012-01-12 09:40:00,33.85,33.97,33.7,33.76,184800.0,30.2643,30.3716,30.1302,30.1839,184800.0
2012-01-12 09:45:00,33.78,33.83,33.63,33.81,379600.0,30.2018,30.2465,30.0677,30.2286,379600.0
2012-01-12 09:50:00,33.81,33.81,33.68,33.71,252800.0,30.2286,30.2286,30.1124,30.1392,252800.0
2012-01-12 09:55:00,33.71,33.9,33.71,33.87,157200.0,30.1392,30.3091,30.1392,30.2822,157200.0
2012-01-12 10:00:00,33.87,33.9,33.83,33.89,152600.0,30.2822,30.3091,30.2465,30.3001,152600.0
2012-01-12 10:05:00,33.9,33.9,33.76,33.85,212600.0,30.3091,30.3091,30.1839,30.2643,212600.0
2012-01-12 10:10:00,33.84,33.9,33.79,33.87,216400.0,30.2554,30.3091,30.2107,30.2822,216400.0
2012-01-12 10:15:00,33.86,33.92,33.8,33.83,121200.0,30.2733,30.3269,30.2196,30.2465,121200.0
2012-01-12 10:20:00,33.83,33.87,33.82,33.82,61400.0,30.2465,30.2822,30.2375,30.2375,61400.0
2012-01-12 10:25:00,33.82,33.91,33.8,33.9,137200.0,30.2375,30.318,30.2196,30.3091,137200.0
2012-01-12 10:30:00,33.9,33.91,33.86,33.88,55000.0,30.3091,30.318,30.2733,30.2912,55000.0
2012-01-12 10:35:00,33.88,33.9,33.84,33.85,115600.0,30.2912,30.3091,30.2554,30.2643,115600.0
2012-01-12 10:40:00,33.85,33.91,33.82,33.89,115200.0,30.2643,30.318,30.2375,30.3001,115200.0
2012-01-12 10:45:00,33.89,33.93,33.86,33.88,74400.0,30.3001,30.3359,30.2733,30.2912,74400.0
2012-01-12 10:50:00,33.88,33.91,33.88,33.89,64000.0,30.2912,30.318,30.2912,30.3001,64000.0
2012-01-12 10:55:00,33.9,33.92,33.84,33.87,83200.0,30.3091,30.3269,30.2554,30.2822,83200.0
2012-01-12 11:00:00,33.87,33.94,33.87,33.94,57800.0,30.2822,30.3448,30.2822,30.3448,57800.0
2012-01-12 11:05:00,33.93,33.98,33.93,33.98,45600.0,30.3359,30.3806,30.3359,30.3806,45600.0
2012-01-12 11:10:00,33.97,34.01,33.94,34.0,54000.0,30.3716,30.4074,30.3448,30.3985,54000.0
2012-01-12 11:15:00,34.0,34.0,33.97,33.97,88600.0,30.3985,30.3985,30.3716,30.3716,88600.0
2012-01-12 11:20:00,33.97,34.01,33.96,33.96,81400.0,30.3716,30.4074,30.3627,30.3627,81400.0
2012-01-12 11:25:00,33.96,34.01,33.95,33.98,42000.0,30.3627,30.4074,30.3538,30.3806,42000.0
2012-01-12 11:30:00,33.98,33.98,33.88,33.9,54800.0,30.3806,30.3806,30.2912,30.3091,54800.0
2012-01-12 11:35:00,33.9,33.98,33.9,33.98,142200.0,30.3091,30.3806,30.3091,30.3806,142200.0
2012-01-12 11:40:00,33.98,34.07,33.93,34.03,81200.0,30.3806,30.461,30.3359,30.4253,81200.0
2012-01-12 11:45:00,34.03,34.04,34.01,34.02,39400.0,30.4253,30.4342,30.4074,30.4163,39400.0
2012-01-12 11:50:00,34.01,34.02,33.97,33.97,26400.0,30.4074,30.4163,30.3716,30.3716,26400.0
2012-01-12 11:55:00,33.97,33.98,33.95,33.96,33600.0,30.3716,30.3806,30.3538,30.3627,33600.0
2012-01-12 12:00:00,33.97,33.97,33.93,33.94,62000.0,30.3716,30.3716,30.3359,30.3448,62000.0
2012-01-12 12:05:00,33.95,33.99,33.95,33.99,53400.0,30.3538,30.3895,30.3538,30.3895,53400.0
2012-01-12 12:10:00,33.98,34.05,33.98,34.04,47600.0,30.3806,30.4432,30.3806,30.4342,47600.0
2012-01-12 12:15:00,34.04,34.04,34.01,34.03,42800.0,30.4342,30.4342,30.4074,30.4253,42800.0
2012-01-12 12:20:00,34.04,34.05,34.0,34.01,32400.0,30.4342,30.4432,30.3985,30.4074,32400.0
2012-01-12 12:25:00,34.01,34.02,33.99,34.0,47200.0,30.4074,30.4163,30.3895,30.3985,47200.0
2012-01-12 12:30:00,34.0,34.01,33.99,34.0,31000.0,30.3985,30.4074,30.3895,30.3985,31000.0
2012-01-12 12:35:00,33.99,34.01,33.99,34.01,25800.0,30.3895,30.4074,30.3895,30.4074,25800.0
2012-01-12 12:40:00,34.01,34.01,33.99,33.99,78200.0,30.4074,30.4074,30.3895,30.3895,78200.0
2012-01-12 12:45:00,33.98,33.99,33.92,33.92,65800.0,30.3806,30.3895,30.3269,30.3269,65800.0
2012-01-12 12:50:00,33.92,33.93,33.91,33.92,34400.0,30.3269,30.3359,30.318,30.3269,34400.0
2012-01-12 12:55:00,33.91,33.94,33.9,33.93,53000.0,30.318,30.3448,30.3091,30.3359,53000.0
2012-01-12 13:00:00,33.93,34.02,33.92,34.02,66800.0,30.3359,30.4163,30.3269,30.4163,66800.0
2012-01-12 13:05:00,34.02,34.04,33.99,34.0,42000.0,30.4163,30.4342,30.3895,30.3985,42000.0
2012-01-12 13:10:00,34.0,34.05,34.0,34.04,58000.0,30.3985,30.4432,30.3985,30.4342,58000.0
2012-01-12 13:15:00,34.04,34.1,34.02,34.1,35400.0,30.4342,30.4879,30.4163,30.4879,35400.0
2012-01-12 13:20:00,34.1,34.18,34.09,34.18,64000.0,30.4879,30.5594,30.4789,30.5594,64000.0
2012-01-12 13:25:00,34.18,34.18,34.13,34.15,67200.0,30.5594,30.5594,30.5147,30.5326,67200.0
2012-01-12 13:30:00,34.15,34.15,34.13,34.15,89000.0,30.5326,30.5326,30.5147,30.5326,89000.0
2012-01-12 13:35:00,34.15,34.15,34.03,34.05,75400.0,30.5326,30.5326,30.4253,30.4432,75400.0
2012-01-12 13:40:00,34.06,34.08,34.05,34.07,73400.0,30.4521,30.47,30.4432,30.461,73400.0
2012-01-12 13:45:00,34.07,34.08,34.06,34.08,40800.0,30.461,30.47,30.4521,30.47,40800.0
2012-01-12 13:50:00,34.08,34.09,34.07,34.08,43200.0,30.47,30.4789,30.461,30.47,43200.0
2012-01-12 13:55:00,34.08,34.15,34.08,34.14,53600.0,30.47,30.5326,30.47,30.5236,53600.0
2012-01-12 14:00:00,34.14,34.15,34.13,34.15,49200.0,30.5236,30.5326,30.5147,30.5326,49200.0
2012-01-12 14:05:00,34.15,34.15,34.13,34.14,40600.0,30.5326,30.5326,30.5147,30.5236,40600.0
2012-01-12 14:10:00,34.13,34.15,34.13,34.15,41400.0,30.5147,30.5326,30.5147,30.5326,41400.0
2012-01-12 14:15:00,34.15,34.21,34.14,34.21,63800.0,30.5326,30.5862,30.5236,30.5862,63800.0
2012-01-12 14:20:00,34.21,34.23,34.19,34.23,42000.0,30.5862,30.6041,30.5683,30.6041,42000.0
2012-01-12 14:25:00,34.22,34.37,34.22,34.36,102600.0,30.5952,30.7293,30.5952,30.7203,102600.0
2012-01-12 14:30:00,34.35,34.46,34.34,34.46,169600.0,30.7114,30.8097,30.7024,30.8097,169600.0
2012-01-12 14:35:00,34.46,34.51,34.45,34.49,127400.0,30.8097,30.8544,30.8008,30.8366,127400.0
2012-01-12 14:40:00,34.5,34.51,34.43,34.45,157800.0,30.8455,30.8544,30.7829,30.8008,157800.0
2012-01-12 14:45:00,34.45,34.45,34.3,34.35,145200.0,30.8008,30.8008,30.6667,30.7114,145200.0
2012-01-12 14:50:00,34.35,34.47,34.35,34.47,81400.0,30.7114,30.8187,30.7114,30.8187,81400.0
2012-01-12 14:55:00,34.47,34.56,34.47,34.49,120800.0,30.8187,30.8991,30.8187,30.8366,120800.0
2012-01-12 15:00:00,34.49,34.5,34.43,34.45,93600.0,30.8366,30.8455,30.7829,30.8008,93600.0
2012-01-12 15:05:00,34.44,34.54,34.43,34.52,163200.0,30.7919,30.8813,30.7829,30.8634,163200.0
2012-01-12 15:10:00,34.52,34.59,34.52,34.58,118400.0,30.8634,30.926,30.8634,30.917,118400.0
2012-01-12 15:15:00,34.58,34.63,34.58,34.62,141000.0,30.917,30.9617,30.917,30.9528,141000.0
2012-01-12 15:20:00,34.61,34.62,34.57,34.57,81400.0,30.9438,30.9528,30.9081,30.9081,81400.0
2012-01-12 15:25:00,34.58,34.59,34.53,34.53,100800.0,30.917,30.926,30.8723,30.8723,100800.0
2012-01-12 15:30:00,34.54,34.58,34.53,34.53,75000.0,30.8813,30.917,30.8723,30.8723,75000.0
2012-01-12 15:35:00,34.53,34.58,34.52,34.58,120200.0,30.8723,30.917,30.8634,30.917,120200.0
2012-01-12 15:40:00,34.58,34.63,34.55,34.6,147800.0,30.917,30.9617,30.8902,30.9349,147800.0
2012-01-12 15:45:00,34.6,34.63,34.6,34.63,170000.0,30.9349,30.9617,30.9349,30.9617,170000.0
2012-01-12 15:50:00,34.64,34.65,34.59,34.6,196000.0,30.9707,30.9796,30.926,30.9349,196000.0
2012-01-12 15:55:00,34.59,34.6,34.52,34.55,247600.0,30.926,30.9349,30.8634,30.8902,247600.0
2012-01-13 09:30:00,34.48,34.48,34.25,34.37,107400.0,30.8276,30.8276,30.622,30.7293,107400.0
2012-01-13 09:35:00,34.37,34.45,34.37,34.38,68800.0,30.7293,30.8008,30.7293,30.7382,68800.0
2012-01-13 09:40:00,34.38,34.44,34.21,34.26,74400.0,30.7382,30.7919,30.5862,30.6309,74400.0
2012-01-13 09:45:00,34.27,34.42,34.27,34.38,151800.0,30.6399,30.774,30.6399,30.7382,151800.0
2012-01-13 09:50:00,34.38,34.52,34.32,34.52,102600.0,30.7382,30.8634,30.6846,30.8634,102600.0
2012-01-13 09:55:00,34.5,34.51,34.33,34.35,59600.0,30.8455,30.8544,30.6935,30.7114,59600.0
2012-01-13 10:00:00,34.33,34.35,34.25,34.27,43200.0,30.6935,30.7114,30.622,30.6399,43200.0
2012-01-13 10:05:00,34.25,34.28,34.12,34.14,106800.0,30.622,30.6488,30.5057,30.5236,106800.0
2012-01-13 10:10:00,34.12,34.12,33.97,34.01,41400.0,30.5057,30.5057,30.3716,30.4074,41400.0
2012-01-13 10:15:00,34.01,34.01,33.9,33.9,71400.0,30.4074,30.4074,30.3091,30.3091,71400.0
2012-01-13 10:20:00,33.9,33.93,33.81,33.87,64800.0,30.3091,30.3359,30.2286,30.2822,64800.0
2012-01-13 10:25:00,33.86,34.09,33.85,34.09,62600.0,30.2733,30.4789,30.2643,30.4789,62600.0
2012-01-13 10:30:00,34.08,34.08,33.88,33.96,158200.0,30.47,30.47,30.2912,30.3627,158200.0
2012-01-13 10:35:00,33.94,33.96,33.87,33.93,130600.0,30.3448,30.3627,30.2822,30.3359,130600.0
2012-01-13 10:40:00,33.93,33.96,33.92,33.96,49600.0,30.3359,30.3627,30.3269,30.3627,49600.0
2012-01-13 10:45:00,33.95,34.02,33.95,33.99,55400.0,30.3538,30.4163,30.3538,30.3895,55400.0
2012-01-13 10:50:00,33.99,34.06,33.99,34.05,41400.0,30.3895,30.4521,30.3895,30.4432,41400.0
2012-01-13 10:55:00,34.05,34.1,34.04,34.06,73600.0,30.4432,30.4879,30.4342,30.4521,73600.0
2012-01-13 11:00:00,34.06,34.06,34.01,34.03,28200.0,30.4521,30.4521,30.4074,30.4253,28200.0
2012-01-13 11:05:00,34.03,34.05,33.98,33.99,33800.0,30.4253,30.4432,30.3806,30.3895,33800.0
2012-01-13 11:10:00,33.99,34.03,33.98,33.99,22200.0,30.3895,30.4253,30.3806,30.3895,22200.0
2012-01-13 11:15:00,33.99,34.04,33.98,34.04,14400.0,30.3895,30.4342,30.3806,30.4342,14400.0
2012-01-13 11:20:00,34.04,34.08,34.03,34.06,26600.0,30.4342,30.47,30.4253,30.4521,26600.0
2012-01-13 11:25:00,34.07,34.1,34.04,34.08,27000.0,30.461,30.4879,30.4342,30.47,27000.0
2012-01-13 11:30:00,34.08,34.15,34.08,34.14,24200.0,30.47,30.5326,30.47,30.5236,24200.0
2012-01-13 11:35:00,34.14,34.16,34.11,34.12,11600.0,30.5236,30.5415,30.4968,30.5057,11600.0
2012-01-13 11:40:00,34.13,34.13,34.09,34.11,12800.0,30.5147,30.5147,30.4789,30.4968,12800.0
2012-01-13 11:45:00,34.11,34.11,34.1,34.1,20800.0,30.4968,30.4968,30.4879,30.4879,20800.0
2012-01-13 11:50:00,34.1,34.12,34.09,34.09,57000.0,30.4879,30.5057,30.4789,30.4789,57000.0
2012-01-13 11:55:00,34.09,34.12,34.03,34.04,30400.0,30.4789,30.5057,30.4253,30.4342,30400.0
2012-01-13 12:00:00,34.04,34.04,33.99,34.04,28800.0,30.4342,30.4342,30.3895,30.4342,28800.0
2012-01-13 12:05:00,34.02,34.03,33.97,34.01,18400.0,30.4163,30.4253,30.3716,30.4074,18400.0
2012-01-13 12:10:00,34.0,34.03,33.98,33.98,26400.0,30.3985,30.4253,30.3806,30.3806,26400.0
2012-01-13 12:15:00,33.98,34.01,33.97,34.01,14200.0,30.3806,30.4074,30.3716,30.4074,14200.0
2012-01-13 12:20:00,34.02,34.02,33.97,34.01,56400.0,30.4163,30.4163,30.3716,30.4074,56400.0
2012-01-13 12:25:00,34.0,34.01,33.95,33.96,61000.0,30.3985,30.4074,30.3538,30.3627,61000.0
2012-01-13 12:30:00,33.96,33.98,33.94,33.94,30400.0,30.3627,30.3806,30.3448,30.3448,30400.0
2012-01-13 12:35:00,33.94,33.96,33.92,33.96,39200.0,30.3448,30.3627,30.3269,30.3627,39200.0
2012-01-13 12:40:00,33.96,33.99,33.95,33.99,19800.0,30.3627,30.3895,30.3538,30.3895,19800.0
2012-01-13 12:45:00,33.98,33.99,33.97,33.98,25400.0,30.3806,30.3895,30.3716,30.3806,25400.0
2012-01-13 12:50:00,33.99,34.01,33.97,34.0,36200.0,30.3895,30.4074,30.3716,30.3985,36200.0
2012-01-13 12:55:00,34.0,34.04,33.98,34.02,42200.0,30.3985,30.4342,30.3806,30.4163,42200.0
2012-01-13 13:00:00,34.02,34.02,33.98,33.98,37000.0,30.4163,30.4163,30.3806,30.3806,37000.0
2012-01-13 13:05:00,33.98,33.98,33.94,33.98,47800.0,30.3806,30.3806,30.3448,30.3806,47800.0
2012-01-13 13:10:00,33.97,34.01,33.97,33.99,23400.0,30.3716,30.4074,30.3716,30.3895,23400.0
2012-01-13 13:15:00,33.99,34.02,33.96,34.0,22200.0,30.3895,30.4163,30.3627,30.3985,22200.0
2012-01-13 13:20:00,34.01,34.03,33.99,34.02,45200.0,30.4074,30.4253,30.3895,30.4163,45200.0
2012-01-13 13:25:00,34.02,34.04,33.98,33.99,30600.0,30.4163,30.4342,30.3806,30.3895,30600.0
2012-01-13 13:30:00,33.99,34.02,33.97,34.01,13000.0,30.3895,30.4163,30.3716,30.4074,13000.0
2012-01-13 13:35:00,34.01,34.02,33.99,34.01,19600.0,30.4074,30.4163,30.3895,30.4074,19600.0
2012-01-13 13:40:00,34.01,34.02,33.98,34.0,30000.0,30.4074,30.4163,30.3806,30.3985,30000.0
2012-01-13 13:45:00,34.01,34.05,33.99,34.04,40200.0,30.4074,30.4432,30.3895,30.4342,40200.0
2012-01-13 13:50:00,34.05,34.15,34.05,34.12,65400.0,30.4432,30.5326,30.4432,30.5057,65400.0
2012-01-13 13:55:00,34.13,34.15,34.12,34.12,32200.0,30.5147,30.5326,30.5057,30.5057,32200.0
2012-01-13 14:00:00,34.12,34.15,34.08,34.12,27200.0,30.5057,30.5326,30.47,30.5057,27200.0
2012-01-13 14:05:00,34.12,34.12,34.09,34.09,22400.0,30.5057,30.5057,30.4789,30.4789,22400.0
2012-01-13 14:10:00,34.09,34.13,34.09,34.1,30400.0,30.4789,30.5147,30.4789,30.4879,30400.0
2012-01-13 14:15:00,34.1,34.14,34.1,34.12,34000.0,30.4879,30.5236,30.4879,30.5057,34000.0
2012-01-13 14:20:00,34.12,34.13,34.1,34.1,16600.0,30.5057,30.5147,30.4879,30.4879,16600.0
2012-01-13 14:25:00,34.1,34.15,34.1,34.13,31800.0,30.4879,30.5326,30.4879,30.5147,31800.0
2012-01-13 14:30:00,34.13,34.16,34.12,34.12,60200.0,30.5147,30.5415,30.5057,30.5057,60200.0
2012-01-13 14:35:00,34.13,34.13,34.1,34.1,38600.0,30.5147,30.5147,30.4879,30.4879,38600.0
2012-01-13 14:40:00,34.1,34.1,34.04,34.06,31000.0,30.4879,30.4879,30.4342,30.4521,31000.0
2012-01-13 14:45:00,34.06,34.07,34.04,34.05,15200.0,30.4521,30.461,30.4342,30.4432,15200.0
2012-01-13 14:50:00,34.06,34.07,33.99,33.99,39600.0,30.4521,30.461,30.3895,30.3895,39600.0
2012-01-13 14:55:00,33.99,34.04,33.99,34.02,22400.0,30.3895,30.4342,30.3895,30.4163,22400.0
2012-01-13 15:00:00,34.04,34.07,34.04,34.06,33400.0,30.4342,30.461,30.4342,30.4521,33400.0
2012-01-13 15:05:00,34.07,34.12,34.06,34.1,34600.0,30.461,30.5057,30.4521,30.4879,34600.0
2012-01-13 15:10:00,34.1,34.11,34.08,34.1,58600.0,30.4879,30.4968,30.47,30.4879,58600.0
2012-01-13 15:15:00,34.1,34.12,34.08,34.09,36200.0,30.4879,30.5057,30.47,30.4789,36200.0
2012-01-13 15:20:00,34.08,34.1,34.06,34.1,96000.0,30.47,30.4879,30.4521,30.4879,96000.0
2012-01-13 15:25:00,34.11,34.13,34.09,34.11,48800.0,30.4968,30.5147,30.4789,30.4968,48800.0
2012-01-13 15:30:00,34.12,34.13,34.09,34.09,50800.0,30.5057,30.5147,30.4789,30.4789,50800.0
2012-01-13 15:35:00,34.09,34.13,34.08,34.1,70600.0,30.4789,30.5147,30.47,30.4879,70600.0
2012-01-13 15:40:00,34.1,34.13,34.09,34.1,77400.0,30.4879,30.5147,30.4789,30.4879,77400.0
2012-01-13 15:45:00,34.1,34.17,34.1,34.16,90800.0,30.4879,30.5505,30.4879,30.5415,90800.0
2012-01-13 15:50:00,34.16,34.16,34.12,34.13,87200.0,30.5415,30.5415,30.5057,30.5147,87200.0
2012-01-13 15:55:00,34.13,34.18,34.12,34.17,153200.0,30.5147,30.5594,30.5057,30.5505,153200.0
2012-01-17 09:30:00,34.77,34.82,34.53,34.57,160600.0,31.0869,31.1316,30.8723,30.9081,160600.0
2012-01-17 09:35:00,34.58,34.87,34.52,34.84,51400.0,30.917,31.1763,30.8634,31.1495,51400.0
2012-01-17 09:40:00,34.82,34.92,34.77,34.85,97400.0,31.1316,31.221,31.0869,31.1584,97400.0
2012-01-17 09:45:00,34.84,34.92,34.84,34.9,57400.0,31.1495,31.221,31.1495,31.2031,57400.0
2012-01-17 09:50:00,34.89,34.97,34.86,34.92,52200.0,31.1942,31.2657,31.1674,31.221,52200.0
2012-01-17 09:55:00,34.91,34.91,34.78,34.8,69800.0,31.2121,31.2121,31.0958,31.1137,69800.0
2012-01-17 10:00:00,34.79,34.79,34.66,34.7,50400.0,31.1048,31.1048,30.9885,31.0243,50400.0
2012-01-17 10:05:00,34.69,34.69,34.62,34.67,68400.0,31.0154,31.0154,30.9528,30.9975,68400.0
2012-01-17 10:10:00,34.67,34.69,34.63,34.69,29200.0,30.9975,31.0154,30.9617,31.0154,29200.0
2012-01-17 10:15:00,34.68,34.72,34.65,34.65,55400.0,31.0064,31.0422,30.9796,30.9796,55400.0
2012-01-17 10:20:00,34.64,34.66,34.56,34.62,52400.0,30.9707,30.9885,30.8991,30.9528,52400.0
2012-01-17 10:25:00,34.62,34.68,34.57,34.58,62000.0,30.9528,31.0064,30.9081,30.917,62000.0
2012-01-17 10:30:00,34.59,34.62,34.55,34.55,22200.0,30.926,30.9528,30.8902,30.8902,22200.0
2012-01-17 10:35:00,34.54,34.57,34.42,34.42,63200.0,30.8813,30.9081,30.774,30.774,63200.0
2012-01-17 10:40:00,34.43,34.46,34.39,34.4,69800.0,30.7829,30.8097,30.7471,30.7561,69800.0
2012-01-17 10:45:00,34.39,34.39,34.34,34.35,57200.0,30.7471,30.7471,30.7024,30.7114,57200.0
2012-01-17 10:50:00,34.36,34.46,34.36,34.44,40800.0,30.7203,30.8097,30.7203,30.7919,40800.0
2012-01-17 10:55:00,34.44,34.54,34.43,34.54,39200.0,30.7919,30.8813,30.7829,30.8813,39200.0
2012-01-17 11:00:00,34.55,34.63,34.54,34.63,41200.0,30.8902,30.9617,30.8813,30.9617,41200.0
2012-01-17 11:05:00,34.63,34.64,34.58,34.63,58400.0,30.9617,30.9707,30.917,30.9617,58400.0
2012-01-17 11:10:00,34.63,34.77,34.63,34.77,68000.0,30.9617,31.0869,30.9617,31.0869,68000.0
2012-01-17 11:15:00,34.77,34.9,34.77,34.87,66000.0,31.0869,31.2031,31.0869,31.1763,66000.0
2012-01-17 11:20:00,34.87,34.87,34.81,34.82,91000.0,31.1763,31.1763,31.1227,31.1316,91000.0
2012-01-17 11:25:00,34.82,34.84,34.8,34.83,20000.0,31.1316,31.1495,31.1137,31.1405,20000.0
2012-01-17 11:30:00,34.83,34.84,34.8,34.83,37200.0,31.1405,31.1495,31.1137,31.1405,37200.0
2012-01-17 11:35:00,34.83,34.84,34.8,34.83,15600.0,31.1405,31.1495,31.1137,31.1405,15600.0
2012-01-17 11:40:00,34.83,34.84,34.75,34.75,23000.0,31.1405,31.1495,31.069,31.069,23000.0
2012-01-17 11:45:00,34.75,34.77,34.74,34.77,21400.0,31.069,31.0869,31.0601,31.0869,21400.0
2012-01-17 11:50:00,34.77,34.81,34.77,34.81,13600.0,31.0869,31.1227,31.0869,31.1227,13600.0
2012-01-17 11:55:00,34.8,34.82,34.79,34.81,15800.0,31.1137,31.1316,31.1048,31.1227,15800.0
2012-01-17 12:00:00,34.82,34.82,34.77,34.78,12800.0,31.1316,31.1316,31.0869,31.0958,12800.0
2012-01-17 12:05:00,34.79,34.87,34.79,34.86,24400.0,31.1048,31.1763,31.1048,31.1674,24400.0
2012-01-17 12:10:00,34.88,34.9,34.87,34.88,21000.0,31.1852,31.2031,31.1763,31.1852,21000.0
2012-01-17 12:15:00,34.87,34.88,34.86,34.87,42800.0,31.1763,31.1852,31.1674,31.1763,42800.0
2012-01-17 12:20:00,34.87,34.87,34.79,34.79,19800.0,31.1763,31.1763,31.1048,31.1048,19800.0
2012-01-17 12:25:00,34.79,34.79,34.74,34.74,13600.0,31.1048,31.1048,31.0601,31.0601,13600.0
2012-01-17 12:30:00,34.74,34.74,34.65,34.66,42800.0,31.0601,31.0601,30.9796,30.9885,42800.0
2012-01-17 12:35:00,34.65,34.7,34.6,34.69,22600.0,30.9796,31.0243,30.9349,31.0154,22600.0
2012-01-17 12:40:00,34.7,34.71,34.66,34.66,21800.0,31.0243,31.0333,30.9885,30.9885,21800.0
2012-01-17 12:45:00,34.66,34.67,34.62,34.62,19400.0,30.9885,30.9975,30.9528,30.9528,19400.0
2012-01-17 12:50:00,34.62,34.62,34.58,34.6,16600.0,30.9528,30.9528,30.917,30.9349,16600.0
2012-01-17 12:55:00,34.6,34.65,34.58,34.65,21600.0,30.9349,30.9796,30.917,30.9796,21600.0
2012-01-17 13:00:00,34.64,34.66,34.63,34.64,13200.0,30.9707,30.9885,30.9617,30.9707,13200.0
2012-01-17 13:05:00,34.63,34.63,34.59,34.6,27200.0,30.9617,30.9617,30.926,30.9349,27200.0
2012-01-17 13:10:00,34.61,34.63,34.6,34.62,12800.0,30.9438,30.9617,30.9349,30.9528,12800.0
2012-01-17 13:15:00,34.63,34.63,34.62,34.63,6200.0,30.9617,30.9617,30.9528,30.9617,6200.0
2012-01-17 13:20:00,34.63,34.65,34.61,34.62,16000.0,30.9617,30.9796,30.9438,30.9528,16000.0
2012-01-17 13:25:00,34.63,34.63,34.6,34.63,12200.0,30.9617,30.9617,30.9349,30.9617,12200.0
2012-01-17 13:30:00,34.63,34.63,34.6,34.62,15200.0,30.9617,30.9617,30.9349,30.9528,15200.0
2012-01-17 13:35:00,34.63,34.67,34.62,34.67,21800.0,30.9617,30.9975,30.9528,30.9975,21800.0
2012-01-17 13:40:00,34.67,34.68,34.62,34.63,24600.0,30.9975,31.0064,30.9528,30.9617,24600.0
2012-01-17 13:45:00,34.63,34.63,34.63,34.63,18400.0,30.9617,30.9617,30.9617,30.9617,18400.0
2012-01-17 13:50:00,34.63,34.66,34.62,34.64,25800.0,30.9617,30.9885,30.9528,30.9707,25800.0
2012-01-17 13:55:00,34.63,34.63,34.59,34.6,18200.0,30.9617,30.9617,30.926,30.9349,18200.0
2012-01-17 14:00:00,34.6,34.6,34.59,34.59,9800.0,30.9349,30.9349,30.926,30.926,9800.0
2012-01-17 14:05:00,34.59,34.6,34.57,34.57,18200.0,30.926,30.9349,30.9081,30.9081,18200.0
2012-01-17 14:10:00,34.57,34.57,34.51,34.55,34200.0,30.9081,30.9081,30.8544,30.8902,34200.0
2012-01-17 14:15:00,34.55,34.55,34.49,34.51,30800.0,30.8902,30.8902,30.8366,30.8544,30800.0
2012-01-17 14:20:00,34.51,34.54,34.51,34.53,25400.0,30.8544,30.8813,30.8544,30.8723,25400.0
2012-01-17 14:25:00,34.54,34.55,34.49,34.5,58600.0,30.8813,30.8902,30.8366,30.8455,58600.0
2012-01-17 14:30:00,34.5,34.5,34.45,34.45,45000.0,30.8455,30.8455,30.8008,30.8008,45000.0
2012-01-17 14:35:00,34.45,34.46,34.42,34.42,22200.0,30.8008,30.8097,30.774,30.774,22200.0
2012-01-17 14:40:00,34.42,34.45,34.4,34.45,29400.0,30.774,30.8008,30.7561,30.8008,29400.0
2012-01-17 14:45:00,34.44,34.45,34.27,34.28,126400.0,30.7919,30.8008,30.6399,30.6488,126400.0
2012-01-17 14:50:00,34.28,34.3,34.23,34.23,100600.0,30.6488,30.6667,30.6041,30.6041,100600.0
2012-01-17 14:55:00,34.25,34.31,34.25,34.25,41000.0,30.622,30.6756,30.622,30.622,41000.0
2012-01-17 15:00:00,34.25,34.3,34.24,34.29,55000.0,30.622,30.6667,30.613,30.6577,55000.0
2012-01-17 15:05:00,34.3,34.3,34.18,34.18,119200.0,30.6667,30.6667,30.5594,30.5594,119200.0
2012-01-17 15:10:00,34.17,34.21,34.12,34.2,40600.0,30.5505,30.5862,30.5057,30.5773,40600.0
2012-01-17 15:15:00,34.2,34.21,34.15,34.15,47600.0,30.5773,30.5862,30.5326,30.5326,47600.0
2012-01-17 15:20:00,34.16,34.21,34.15,34.18,40800.0,30.5415,30.5862,30.5326,30.5594,40800.0
2012-01-17 15:25:00,34.18,34.22,34.16,34.21,71400.0,30.5594,30.5952,30.5415,30.5862,71400.0
2012-01-17 15:30:00,34.21,34.23,34.19,34.23,55600.0,30.5862,30.6041,30.5683,30.6041,55600.0
2012-01-17 15:35:00,34.23,34.24,34.19,34.22,46800.0,30.6041,30.613,30.5683,30.5952,46800.0
2012-01-17 15:40:00,34.23,34.23,34.18,34.21,62600.0,30.6041,30.6041,30.5594,30.5862,62600.0
2012-01-17 15:45:00,34.22,34.25,34.2,34.22,70400.0,30.5952,30.622,30.5773,30.5952,70400.0
2012-01-17 15:50:00,34.24,34.26,34.17,34.18,157000.0,30.613,30.6309,30.5505,30.5594,157000.0
2012-01-17 15:55:00,34.18,34.23,34.1,34.22,215800.0,30.5594,30.6041,30.4879,30.5952,215800.0
2012-01-18 09:30:00,34.07,34.23,33.93,33.94,111800.0,30.461,30.6041,30.3359,30.3448,111800.0
2012-01-18 09:35:00,33.93,34.05,33.88,33.95,55000.0,30.3359,30.4432,30.2912,30.3538,55000.0
2012-01-18 09:40:00,33.98,34.09,33.94,34.09,85000.0,30.3806,30.4789,30.3448,30.4789,85000.0
2012-01-18 09:45:00,34.07,34.2,34.07,34.15,63400.0,30.461,30.5773,30.461,30.5326,63400.0
2012-01-18 09:50:00,34.19,34.32,34.18,34.27,80800.0,30.5683,30.6846,30.5594,30.6399,80800.0
2012-01-18 09:55:00,34.27,34.3,34.26,34.27,44000.0,30.6399,30.6667,30.6309,30.6399,44000.0
2012-01-18 10:00:00,34.27,34.34,34.26,34.33,73400.0,30.6399,30.7024,30.6309,30.6935,73400.0
2012-01-18 10:05:00,34.33,34.38,34.33,34.38,33000.0,30.6935,30.7382,30.6935,30.7382,33000.0
2012-01-18 10:10:00,34.4,34.52,34.4,34.49,47000.0,30.7561,30.8634,30.7561,30.8366,47000.0
2012-01-18 10:15:00,34.49,34.5,34.45,34.48,41400.0,30.8366,30.8455,30.8008,30.8276,41400.0
2012-01-18 10:20:00,34.48,34.6,34.47,34.6,107000.0,30.8276,30.9349,30.8187,30.9349,107000.0
2012-01-18 10:25:00,34.59,34.6,34.56,34.57,44600.0,30.926,30.9349,30.8991,30.9081,44600.0
2012-01-18 10:30:00,34.57,34.58,34.55,34.58,65000.0,30.9081,30.917,30.8902,30.917,65000.0
2012-01-18 10:35:00,34.57,34.6,34.56,34.56,31600.0,30.9081,30.9349,30.8991,30.8991,31600.0
2012-01-18 10:40:00,34.57,34.58,34.52,34.55,21800.0,30.9081,30.917,30.8634,30.8902,21800.0
2012-01-18 10:45:00,34.55,34.56,34.48,34.49,29400.0,30.8902,30.8991,30.8276,30.8366,29400.0
2012-01-18 10:50:00,34.49,34.54,34.48,34.53,62800.0,30.8366,30.8813,30.8276,30.8723,62800.0
2012-01-18 10:55:00,34.52,34.52,34.49,34.51,41400.0,30.8634,30.8634,30.8366,30.8544,41400.0
2012-01-18 11:00:00,34.51,34.52,34.47,34.47,54600.0,30.8544,30.8634,30.8187,30.8187,54600.0
2012-01-18 11:05:00,34.48,34.48,34.43,34.44,50400.0,30.8276,30.8276,30.7829,30.7919,50400.0
2012-01-18 11:10:00,34.44,34.46,34.38,34.39,44200.0,30.7919,30.8097,30.7382,30.7471,44200.0
2012-01-18 11:15:00,34.39,34.4,34.35,34.35,21000.0,30.7471,30.7561,30.7114,30.7114,21000.0
2012-01-18 11:20:00,34.35,34.35,34.31,34.35,44400.0,30.7114,30.7114,30.6756,30.7114,44400.0
2012-01-18 11:25:00,34.35,34.38,34.35,34.35,17400.0,30.7114,30.7382,30.7114,30.7114,17400.0
2012-01-18 11:30:00,34.37,34.42,34.37,34.38,28200.0,30.7293,30.774,30.7293,30.7382,28200.0
2012-01-18 11:35:00,34.38,34.38,34.23,34.25,63600.0,30.7382,30.7382,30.6041,30.622,63600.0
2012-01-18 11:40:00,34.25,34.3,34.24,34.29,27600.0,30.622,30.6667,30.613,30.6577,27600.0
2012-01-18 11:45:00,34.29,34.29,34.27,34.29,12200.0,30.6577,30.6577,30.6399,30.6577,12200.0
2012-01-18 11:50:00,34.29,34.32,34.28,34.32,20800.0,30.6577,30.6846,30.6488,30.6846,20800.0
2012-01-18 11:55:00,34.31,34.32,34.26,34.27,58000.0,30.6756,30.6846,30.6309,30.6399,58000.0
2012-01-18 12:00:00,34.28,34.29,34.25,34.26,10200.0,30.6488,30.6577,30.622,30.6309,10200.0
2012-01-18 12:05:00,34.27,34.29,34.27,34.28,18000.0,30.6399,30.6577,30.6399,30.6488,18000.0
2012-01-18 12:10:00,34.29,34.35,34.29,34.32,26000.0,30.6577,30.7114,30.6577,30.6846,26000.0
2012-01-18 12:15:00,34.32,34.35,34.32,34.35,19400.0,30.6846,30.7114,30.6846,30.7114,19400.0
2012-01-18 12:20:00,34.35,34.42,34.34,34.4,31600.0,30.7114,30.774,30.7024,30.7561,31600.0
2012-01-18 12:25:00,34.41,34.45,34.35,34.35,39800.0,30.765,30.8008,30.7114,30.7114,39800.0
2012-01-18 12:30:00,34.37,34.42,34.36,34.4,20600.0,30.7293,30.774,30.7203,30.7561,20600.0
2012-01-18 12:35:00,34.41,34.43,34.38,34.43,13800.0,30.765,30.7829,30.7382,30.7829,13800.0
2012-01-18 12:40:00,34.44,34.44,34.42,34.43,24600.0,30.7919,30.7919,30.774,30.7829,24600.0
2012-01-18 12:45:00,34.44,34.49,34.44,34.48,21600.0,30.7919,30.8366,30.7919,30.8276,21600.0
2012-01-18 12:50:00,34.49,34.55,34.49,34.54,34000.0,30.8366,30.8902,30.8366,30.8813,34000.0
2012-01-18 12:55:00,34.54,34.54,34.49,34.51,27400.0,30.8813,30.8813,30.8366,30.8544,27400.0
2012-01-18 13:00:00,34.52,34.52,34.45,34.46,37800.0,30.8634,30.8634,30.8008,30.8097,37800.0
2012-01-18 13:05:00,34.46,34.49,34.45,34.49,13800.0,30.8097,30.8366,30.8008,30.8366,13800.0
2012-01-18 13:10:00,34.49,34.51,34.47,34.48,25000.0,30.8366,30.8544,30.8187,30.8276,25000.0
2012-01-18 13:15:00,34.48,34.48,34.47,34.48,7400.0,30.8276,30.8276,30.8187,30.8276,7400.0
2012-01-18 13:20:00,34.49,34.5,34.48,34.49,10400.0,30.8366,30.8455,30.8276,30.8366,10400.0
2012-01-18 13:25:00,34.5,34.51,34.48,34.48,258000.0,30.8455,30.8544,30.8276,30.8276,258000.0
2012-01-18 13:30:00,34.48,34.54,34.48,34.52,57200.0,30.8276,30.8813,30.8276,30.8634,57200.0
2012-01-18 13:35:00,34.52,34.52,34.49,34.49,10200.0,30.8634,30.8634,30.8366,30.8366,10200.0
2012-01-18 13:40:00,34.49,34.5,34.45,34.46,31000.0,30.8366,30.8455,30.8008,30.8097,31000.0
2012-01-18 13:45:00,34.46,34.48,34.46,34.47,13000.0,30.8097,30.8276,30.8097,30.8187,13000.0
2012-01-18 13:50:00,34.46,34.46,34.42,34.44,18800.0,30.8097,30.8097,30.774,30.7919,18800.0
2012-01-18 13:55:00,34.44,34.44,34.41,34.41,24200.0,30.7919,30.7919,30.765,30.765,24200.0
2012-01-18 14:00:00,34.42,34.43,34.41,34.42,35400.0,30.774,30.7829,30.765,30.774,35400.0
2012-01-18 14:05:00,34.42,34.42,34.38,34.41,44200.0,30.774,30.774,30.7382,30.765,44200.0
2012-01-18 14:10:00,34.4,34.46,34.38,34.46,116200.0,30.7561,30.8097,30.7382,30.8097,116200.0
2012-01-18 14:15:00,34.47,34.52,34.46,34.52,52800.0,30.8187,30.8634,30.8097,30.8634,52800.0
2012-01-18 14:20:00,34.51,34.55,34.51,34.53,24600.0,30.8544,30.8902,30.8544,30.8723,24600.0
2012-01-18 14:25:00,34.54,34.6,34.53,34.6,21600.0,30.8813,30.9349,30.8723,30.9349,21600.0
2012-01-18 14:30:00,34.6,34.6,34.52,34.52,35200.0,30.9349,30.9349,30.8634,30.8634,35200.0
2012-01-18 14:35:00,34.54,34.58,34.51,34.51,31200.0,30.8813,30.917,30.8544,30.8544,31200.0
2012-01-18 14:40:00,34.51,34.55,34.49,34.54,38400.0,30.8544,30.8902,30.8366,30.8813,38400.0
2012-01-18 14:45:00,34.54,34.54,34.52,34.52,25800.0,30.8813,30.8813,30.8634,30.8634,25800.0
2012-01-18 14:50:00,34.52,34.53,34.49,34.5,31000.0,30.8634,30.8723,30.8366,30.8455,31000.0
2012-01-18 14:55:00,34.5,34.54,34.49,34.54,61200.0,30.8455,30.8813,30.8366,30.8813,61200.0
2012-01-18 15:00:00,34.54,34.56,34.54,34.56,23800.0,30.8813,30.8991,30.8813,30.8991,23800.0
2012-01-18 15:05:00,34.56,34.58,34.55,34.57,30600.0,30.8991,30.917,30.8902,30.9081,30600.0
2012-01-18 15:10:00,34.57,34.64,34.57,34.62,63200.0,30.9081,30.9707,30.9081,30.9528,63200.0
2012-01-18 15:15:00,34.62,34.65,34.6,34.62,56800.0,30.9528,30.9796,30.9349,30.9528,56800.0
2012-01-18 15:20:00,34.62,34.65,34.61,34.62,64800.0,30.9528,30.9796,30.9438,30.9528,64800.0
2012-01-18 15:25:00,34.62,34.63,34.56,34.6,61600.0,30.9528,30.9617,30.8991,30.9349,61600.0
2012-01-18 15:30:00,34.59,34.62,34.59,34.62,24800.0,30.926,30.9528,30.926,30.9528,24800.0
2012-01-18 15:35:00,34.62,34.63,34.59,34.63,26600.0,30.9528,30.9617,30.926,30.9617,26600.0
2012-01-18 15:40:00,34.63,34.67,34.62,34.66,73600.0,30.9617,30.9975,30.9528,30.9885,73600.0
2012-01-18 15:45:00,34.66,34.67,34.62,34.63,95800.0,30.9885,30.9975,30.9528,30.9617,95800.0
2012-01-18 15:50:00,34.63,34.68,34.63,34.64,121600.0,30.9617,31.0064,30.9617,30.9707,121600.0
2012-01-18 15:55:00,34.64,34.68,34.63,34.68,115800.0,30.9707,31.0064,30.9617,31.0064,115800.0
2012-01-19 09:30:00,34.91,35.2,34.9,35.17,80200.0,31.2121,31.4713,31.2031,31.4445,80200.0
2012-01-19 09:35:00,35.19,35.23,34.97,34.99,60200.0,31.4624,31.4982,31.2657,31.2836,60200.0
2012-01-19 09:40:00,34.97,35.1,34.97,35.1,26800.0,31.2657,31.3819,31.2657,31.3819,26800.0
2012-01-19 09:45:00,35.09,35.13,34.99,35.06,73000.0,31.373,31.4088,31.2836,31.3462,73000.0
2012-01-19 09:50:00,35.07,35.11,35.03,35.11,84800.0,31.3551,31.3909,31.3194,31.3909,84800.0
2012-01-19 09:55:00,35.1,35.3,35.1,35.28,65600.0,31.3819,31.5608,31.3819,31.5429,65600.0
2012-01-19 10:00:00,35.28,35.28,35.1,35.1,54600.0,31.5429,31.5429,31.3819,31.3819,54600.0
2012-01-19 10:05:00,35.1,35.12,35.06,35.1,29600.0,31.3819,31.3998,31.3462,31.3819,29600.0
2012-01-19 10:10:00,35.1,35.16,35.07,35.15,43200.0,31.3819,31.4356,31.3551,31.4266,43200.0
2012-01-19 10:15:00,35.15,35.22,35.15,35.2,30600.0,31.4266,31.4892,31.4266,31.4713,30600.0
2012-01-19 10:20:00,35.2,35.22,35.14,35.18,129000.0,31.4713,31.4892,31.4177,31.4535,129000.0
2012-01-19 10:25:00,35.19,35.2,35.14,35.19,196000.0,31.4624,31.4713,31.4177,31.4624,196000.0
2012-01-19 10:30:00,35.19,35.19,35.07,35.18,126600.0,31.4624,31.4624,31.3551,31.4535,126600.0
2012-01-19 10:35:00,35.18,35.21,35.16,35.18,58800.0,31.4535,31.4803,31.4356,31.4535,58800.0
2012-01-19 10:40:00,35.18,35.29,35.18,35.28,128800.0,31.4535,31.5518,31.4535,31.5429,128800.0
2012-01-19 10:45:00,35.29,35.42,35.29,35.41,101800.0,31.5518,31.668,31.5518,31.6591,101800.0
2012-01-19 10:50:00,35.41,35.44,35.32,35.32,83800.0,31.6591,31.6859,31.5786,31.5786,83800.0
2012-01-19 10:55:00,35.32,35.34,35.24,35.27,29800.0,31.5786,31.5965,31.5071,31.5339,29800.0
2012-01-19 11:00:00,35.27,35.27,35.24,35.24,25200.0,31.5339,31.5339,31.5071,31.5071,25200.0
2012-01-19 11:05:00,35.24,35.33,35.24,35.33,17000.0,31.5071,31.5876,31.5071,31.5876,17000.0
2012-01-19 11:10:00,35.32,35.32,35.22,35.27,50200.0,31.5786,31.5786,31.4892,31.5339,50200.0
2012-01-19 11:15:00,35.28,35.31,35.27,35.29,22200.0,31.5429,31.5697,31.5339,31.5518,22200.0
2012-01-19 11:20:00,35.29,35.35,35.29,35.32,17800.0,31.5518,31.6055,31.5518,31.5786,17800.0
2012-01-19 11:25:00,35.32,35.35,35.3,35.33,22200.0,31.5786,31.6055,31.5608,31.5876,22200.0
2012-01-19 11:30:00,35.34,35.38,35.3,35.35,47800.0,31.5965,31.6323,31.5608,31.6055,47800.0
2012-01-19 11:35:00,35.35,35.38,35.31,35.35,25000.0,31.6055,31.6323,31.5697,31.6055,25000.0
2012-01-19 11:40:00,35.34,35.38,35.31,35.36,30200.0,31.5965,31.6323,31.5697,31.6144,30200.0
2012-01-19 11:45:00,35.35,35.37,35.33,35.33,18800.0,31.6055,31.6233,31.5876,31.5876,18800.0
2012-01-19 11:50:00,35.33,35.34,35.3,35.31,12200.0,31.5876,31.5965,31.5608,31.5697,12200.0
2012-01-19 11:55:00,35.31,35.31,35.27,35.29,15200.0,31.5697,31.5697,31.5339,31.5518,15200.0
2012-01-19 12:00:00,35.29,35.3,35.26,35.27,22600.0,31.5518,31.5608,31.525,31.5339,22600.0
2012-01-19 12:05:00,35.27,35.29,35.24,35.24,9400.0,31.5339,31.5518,31.5071,31.5071,9400.0
2012-01-19 12:10:00,35.25,35.27,35.24,35.26,19600.0,31.516,31.5339,31.5071,31.525,19600.0
2012-01-19 12:15:00,35.26,35.29,35.24,35.24,21000.0,31.525,31.5518,31.5071,31.5071,21000.0
2012-01-19 12:20:00,35.24,35.26,35.22,35.22,10000.0,31.5071,31.525,31.4892,31.4892,10000.0
2012-01-19 12:25:00,35.21,35.25,35.19,35.19,60800.0,31.4803,31.516,31.4624,31.4624,60800.0
2012-01-19 12:30:00,35.19,35.19,35.15,35.17,32200.0,31.4624,31.4624,31.4266,31.4445,32200.0
2012-01-19 12:35:00,35.17,35.17,35.14,35.15,8200.0,31.4445,31.4445,31.4177,31.4266,8200.0
2012-01-19 12:40:00,35.15,35.17,35.14,35.17,14800.0,31.4266,31.4445,31.4177,31.4445,14800.0
2012-01-19 12:45:00,35.16,35.16,35.15,35.15,10200.0,31.4356,31.4356,31.4266,31.4266,10200.0
2012-01-19 12:50:00,35.16,35.17,35.15,35.16,11800.0,31.4356,31.4445,31.4266,31.4356,11800.0
2012-01-19 12:55:00,35.17,35.18,35.13,35.13,35400.0,31.4445,31.4535,31.4088,31.4088,35400.0
2012-01-19 13:00:00,35.13,35.14,35.11,35.12,22000.0,31.4088,31.4177,31.3909,31.3998,22000.0
2012-01-19 13:05:00,35.11,35.12,35.08,35.1,42200.0,31.3909,31.3998,31.3641,31.3819,42200.0
2012-01-19 13:10:00,35.1,35.13,35.09,35.12,19400.0,31.3819,31.4088,31.373,31.3998,19400.0
2012-01-19 13:15:00,35.13,35.15,35.1,35.1,22200.0,31.4088,31.4266,31.3819,31.3819,22200.0
2012-01-19 13:20:00,35.1,35.1,35.09,35.09,15400.0,31.3819,31.3819,31.373,31.373,15400.0
2012-01-19 13:25:00,35.08,35.11,35.08,35.11,17800.0,31.3641,31.3909,31.3641,31.3909,17800.0
2012-01-19 13:30:00,35.1,35.13,35.09,35.11,17000.0,31.3819,31.4088,31.373,31.3909,17000.0
2012-01-19 13:35:00,35.12,35.13,35.09,35.1,24400.0,31.3998,31.4088,31.373,31.3819,24400.0
2012-01-19 13:40:00,35.1,35.1,35.06,35.08,23000.0,31.3819,31.3819,31.3462,31.3641,23000.0
2012-01-19 13:45:00,35.08,35.1,35.08,35.1,60800.0,31.3641,31.3819,31.3641,31.3819,60800.0
2012-01-19 13:50:00,35.09,35.1,35.05,35.06,18600.0,31.373,31.3819,31.3372,31.3462,18600.0
2012-01-19 13:55:00,35.06,35.06,34.99,34.99,30000.0,31.3462,31.3462,31.2836,31.2836,30000.0
2012-01-19 14:00:00,34.99,35.04,34.97,35.0,68200.0,31.2836,31.3283,31.2657,31.2925,68200.0
2012-01-19 14:05:00,35.0,35.07,34.99,35.06,30800.0,31.2925,31.3551,31.2836,31.3462,30800.0
2012-01-19 14:10:00,35.06,35.09,35.04,35.04,23800.0,31.3462,31.373,31.3283,31.3283,23800.0
2012-01-19 14:15:00,35.04,35.04,35.01,35.02,23600.0,31.3283,31.3283,31.3015,31.3104,23600.0
2012-01-19 14:20:00,35.01,35.01,34.94,34.95,56600.0,31.3015,31.3015,31.2389,31.2478,56600.0
2012-01-19 14:25:00,34.94,34.95,34.87,34.88,53000.0,31.2389,31.2478,31.1763,31.1852,53000.0
2012-01-19 14:30:00,34.88,34.9,34.85,34.86,41600.0,31.1852,31.2031,31.1584,31.1674,41600.0
2012-01-19 14:35:00,34.86,34.86,34.81,34.83,54400.0,31.1674,31.1674,31.1227,31.1405,54400.0
2012-01-19 14:40:00,34.83,34.88,34.81,34.84,46400.0,31.1405,31.1852,31.1227,31.1495,46400.0
2012-01-19 14:45:00,34.84,34.84,34.81,34.83,42200.0,31.1495,31.1495,31.1227,31.1405,42200.0
2012-01-19 14:50:00,34.83,34.87,34.8,34.85,32000.0,31.1405,31.1763,31.1137,31.1584,32000.0
2012-01-19 14:55:00,34.85,34.87,34.83,34.85,22200.0,31.1584,31.1763,31.1405,31.1584,22200.0
2012-01-19 15:00:00,34.85,34.9,34.84,34.88,28000.0,31.1584,31.2031,31.1495,31.1852,28000.0
2012-01-19 15:05:00,34.88,34.97,34.87,34.97,42000.0,31.1852,31.2657,31.1763,31.2657,42000.0
2012-01-19 15:10:00,34.97,34.99,34.92,34.92,42200.0,31.2657,31.2836,31.221,31.221,42200.0
2012-01-19 15:15:00,34.92,34.96,34.92,34.95,33400.0,31.221,31.2568,31.221,31.2478,33400.0
2012-01-19 15:20:00,34.95,34.98,34.93,34.97,30400.0,31.2478,31.2747,31.2299,31.2657,30400.0
2012-01-19 15:25:00,34.96,34.96,34.91,34.91,52000.0,31.2568,31.2568,31.2121,31.2121,52000.0
2012-01-19 15:30:00,34.92,34.92,34.9,34.92,44400.0,31.221,31.221,31.2031,31.221,44400.0
2012-01-19 15:35:00,34.92,34.92,34.88,34.88,44400.0,31.221,31.221,31.1852,31.1852,44400.0
2012-01-19 15:40:00,34.88,34.92,34.88,34.91,77600.0,31.1852,31.221,31.1852,31.2121,77600.0
2012-01-19 15:45:00,34.91,34.91,34.87,34.87,86000.0,31.2121,31.2121,31.1763,31.1763,86000.0
2012-01-19 15:50:00,34.88,34.89,34.87,34.88,70000.0,31.1852,31.1942,31.1763,31.1852,70000.0
2012-01-19 15:55:00,34.88,34.93,34.87,34.92,219000.0,31.1852,31.2299,31.1763,31.221,219000.0
2012-01-20 09:30:00,34.92,35.16,34.85,35.01,974400.0,31.221,31.4356,31.1584,31.3015,974400.0
2012-01-20 09:35:00,35.07,35.38,35.01,35.11,122400.0,31.3551,31.6323,31.3015,31.3909,122400.0
2012-01-20 09:40:00,35.11,35.2,35.09,35.1,46800.0,31.3909,31.4713,31.373,31.3819,46800.0
2012-01-20 09:45:00,35.1,35.1,34.99,35.02,114800.0,31.3819,31.3819,31.2836,31.3104,114800.0
2012-01-20 09:50:00,35.03,35.19,35.0,35.15,148600.0,31.3194,31.4624,31.2925,31.4266,148600.0
2012-01-20 09:55:00,35.15,35.17,35.03,35.09,77800.0,31.4266,31.4445,31.3194,31.373,77800.0
2012-01-20 10:00:00,35.08,35.13,35.06,35.1,78600.0,31.3641,31.4088,31.3462,31.3819,78600.0
2012-01-20 10:05:00,35.1,35.1,35.05,35.09,41800.0,31.3819,31.3819,31.3372,31.373,41800.0
2012-01-20 10:10:00,35.09,35.11,35.04,35.04,63600.0,31.373,31.3909,31.3283,31.3283,63600.0
2012-01-20 10:15:00,35.04,35.06,34.99,35.05,56000.0,31.3283,31.3462,31.2836,31.3372,56000.0
2012-01-20 10:20:00,35.06,35.08,35.02,35.04,63400.0,31.3462,31.3641,31.3104,31.3283,63400.0
2012-01-20 10:25:00,35.03,35.08,35.02,35.07,107400.0,31.3194,31.3641,31.3104,31.3551,107400.0
2012-01-20 10:30:00,35.07,35.11,35.07,35.1,41000.0,31.3551,31.3909,31.3551,31.3819,41000.0
2012-01-20 10:35:00,35.09,35.13,35.07,35.08,46000.0,31.373,31.4088,31.3551,31.3641,46000.0
2012-01-20 10:40:00,35.08,35.15,35.07,35.15,48800.0,31.3641,31.4266,31.3551,31.4266,48800.0
2012-01-20 10:45:00,35.15,35.19,35.11,35.11,44400.0,31.4266,31.4624,31.3909,31.3909,44400.0
2012-01-20 10:50:00,35.13,35.13,35.08,35.09,40200.0,31.4088,31.4088,31.3641,31.373,40200.0
2012-01-20 10:55:00,35.1,35.12,34.92,34.97,110000.0,31.3819,31.3998,31.221,31.2657,110000.0
2012-01-20 11:00:00,34.98,35.04,34.92,34.92,46400.0,31.2747,31.3283,31.221,31.221,46400.0
2012-01-20 11:05:00,34.92,34.97,34.92,34.96,40000.0,31.221,31.2657,31.221,31.2568,40000.0
2012-01-20 11:10:00,34.95,34.99,34.92,34.98,28800.0,31.2478,31.2836,31.221,31.2747,28800.0
2012-01-20 11:15:00,34.98,35.0,34.98,34.99,34400.0,31.2747,31.2925,31.2747,31.2836,34400.0
2012-01-20 11:20:00,35.0,35.04,34.99,34.99,101200.0,31.2925,31.3283,31.2836,31.2836,101200.0
2012-01-20 11:25:00,34.99,35.01,34.96,35.01,25600.0,31.2836,31.3015,31.2568,31.3015,25600.0
2012-01-20 11:30:00,35.01,35.01,34.97,34.98,10000.0,31.3015,31.3015,31.2657,31.2747,10000.0
2012-01-20 11:35:00,34.98,34.99,34.96,34.98,31000.0,31.2747,31.2836,31.2568,31.2747,31000.0
2012-01-20 11:40:00,34.99,34.99,34.98,34.99,18000.0,31.2836,31.2836,31.2747,31.2836,18000.0
2012-01-20 11:45:00,34.99,34.99,34.95,34.99,23000.0,31.2836,31.2836,31.2478,31.2836,23000.0
2012-01-20 11:50:00,34.98,35.05,34.98,35.05,11600.0,31.2747,31.3372,31.2747,31.3372,11600.0
2012-01-20 11:55:00,35.05,35.05,34.99,35.0,25200.0,31.3372,31.3372,31.2836,31.2925,25200.0
2012-01-20 12:00:00,34.99,35.01,34.96,34.96,26000.0,31.2836,31.3015,31.2568,31.2568,26000.0
2012-01-20 12:05:00,34.96,34.96,34.93,34.95,121600.0,31.2568,31.2568,31.2299,31.2478,121600.0
2012-01-20 12:10:00,34.95,34.96,34.94,34.96,14600.0,31.2478,31.2568,31.2389,31.2568,14600.0
2012-01-20 12:15:00,34.96,34.97,34.95,34.96,19800.0,31.2568,31.2657,31.2478,31.2568,19800.0
2012-01-20 12:20:00,34.96,34.96,34.93,34.95,17000.0,31.2568,31.2568,31.2299,31.2478,17000.0
2012-01-20 12:25:00,34.95,34.97,34.94,34.97,28400.0,31.2478,31.2657,31.2389,31.2657,28400.0
2012-01-20 12:30:00,34.96,35.02,34.96,35.02,19400.0,31.2568,31.3104,31.2568,31.3104,19400.0
2012-01-20 12:35:00,35.02,35.06,35.02,35.06,28000.0,31.3104,31.3462,31.3104,31.3462,28000.0
2012-01-20 12:40:00,35.06,35.09,35.04,35.04,23400.0,31.3462,31.373,31.3283,31.3283,23400.0
2012-01-20 12:45:00,35.05,35.1,35.04,35.09,17600.0,31.3372,31.3819,31.3283,31.373,17600.0
2012-01-20 12:50:00,35.1,35.13,35.1,35.13,8400.0,31.3819,31.4088,31.3819,31.4088,8400.0
2012-01-20 12:55:00,35.13,35.17,35.12,35.15,25800.0,31.4088,31.4445,31.3998,31.4266,25800.0
2012-01-20 13:00:00,35.14,35.18,35.13,35.17,22400.0,31.4177,31.4535,31.4088,31.4445,22400.0
2012-01-20 13:05:00,35.17,35.19,35.14,35.19,24000.0,31.4445,31.4624,31.4177,31.4624,24000.0
2012-01-20 13:10:00,35.18,35.19,35.16,35.17,11600.0,31.4535,31.4624,31.4356,31.4445,11600.0
2012-01-20 13:15:00,35.18,35.18,35.14,35.14,12200.0,31.4535,31.4535,31.4177,31.4177,12200.0
2012-01-20 13:20:00,35.14,35.18,35.13,35.18,76400.0,31.4177,31.4535,31.4088,31.4535,76400.0
2012-01-20 13:25:00,35.18,35.19,35.17,35.19,18400.0,31.4535,31.4624,31.4445,31.4624,18400.0
2012-01-20 13:30:00,35.19,35.19,35.16,35.17,9000.0,31.4624,31.4624,31.4356,31.4445,9000.0
2012-01-20 13:35:00,35.17,35.19,35.16,35.19,9000.0,31.4445,31.4624,31.4356,31.4624,9000.0
2012-01-20 13:40:00,35.18,35.23,35.18,35.21,20800.0,31.4535,31.4982,31.4535,31.4803,20800.0
2012-01-20 13:45:00,35.21,35.21,35.18,35.18,17200.0,31.4803,31.4803,31.4535,31.4535,17200.0
2012-01-20 13:50:00,35.18,35.22,35.18,35.21,9400.0,31.4535,31.4892,31.4535,31.4803,9400.0
2012-01-20 13:55:00,35.21,35.23,35.2,35.21,10000.0,31.4803,31.4982,31.4713,31.4803,10000.0
2012-01-20 14:00:00,35.21,35.24,35.21,35.22,30000.0,31.4803,31.5071,31.4803,31.4892,30000.0
2012-01-20 14:05:00,35.22,35.25,35.22,35.24,14200.0,31.4892,31.516,31.4892,31.5071,14200.0
2012-01-20 14:10:00,35.24,35.24,35.21,35.22,14800.0,31.5071,31.5071,31.4803,31.4892,14800.0
2012-01-20 14:15:00,35.22,35.22,35.21,35.21,10400.0,31.4892,31.4892,31.4803,31.4803,10400.0
2012-01-20 14:20:00,35.21,35.22,35.18,35.18,27400.0,31.4803,31.4892,31.4535,31.4535,27400.0
2012-01-20 14:25:00,35.18,35.18,35.17,35.17,25800.0,31.4535,31.4535,31.4445,31.4445,25800.0
2012-01-20 14:30:00,35.18,35.18,35.16,35.17,11800.0,31.4535,31.4535,31.4356,31.4445,11800.0
2012-01-20 14:35:00,35.17,35.17,35.14,35.15,111200.0,31.4445,31.4445,31.4177,31.4266,111200.0
2012-01-20 14:40:00,35.15,35.16,35.13,35.13,36000.0,31.4266,31.4356,31.4088,31.4088,36000.0
2012-01-20 14:45:00,35.13,35.13,35.1,35.11,29600.0,31.4088,31.4088,31.3819,31.3909,29600.0
2012-01-20 14:50:00,35.11,35.11,35.09,35.09,22800.0,31.3909,31.3909,31.373,31.373,22800.0
2012-01-20 14:55:00,35.08,35.1,35.08,35.1,14400.0,31.3641,31.3819,31.3641,31.3819,14400.0
2012-01-20 15:00:00,35.1,35.12,35.1,35.12,21400.0,31.3819,31.3998,31.3819,31.3998,21400.0
2012-01-20 15:05:00,35.12,35.12,35.1,35.11,24600.0,31.3998,31.3998,31.3819,31.3909,24600.0
2012-01-20 15:10:00,35.1,35.1,35.08,35.09,21600.0,31.3819,31.3819,31.3641,31.373,21600.0
2012-01-20 15:15:00,35.09,35.1,35.08,35.08,23000.0,31.373,31.3819,31.3641,31.3641,23000.0
2012-01-20 15:20:00,35.08,35.08,35.06,35.07,31400.0,31.3641,31.3641,31.3462,31.3551,31400.0
2012-01-20 15:25:00,35.07,35.07,34.99,35.0,56200.0,31.3551,31.3551,31.2836,31.2925,56200.0
2012-01-20 15:30:00,35.0,35.02,34.99,35.01,62600.0,31.2925,31.3104,31.2836,31.3015,62600.0
2012-01-20 15:35:00,35.02,35.02,34.99,34.99,70200.0,31.3104,31.3104,31.2836,31.2836,70200.0
2012-01-20 15:40:00,34.99,35.04,34.99,35.04,72400.0,31.2836,31.3283,31.2836,31.3283,72400.0
2012-01-20 15:45:00,35.03,35.08,35.02,35.07,69000.0,31.3194,31.3641,31.3104,31.3551,69000.0
2012-01-20 15:50:00,35.07,35.07,35.04,35.06,80600.0,31.3551,31.3551,31.3283,31.3462,80600.0
2012-01-20 15:55:00,35.06,35.09,35.06,35.09,112600.0,31.3462,31.373,31.3462,31.373,112600.0
2012-01-23 09:30:00,35.18,35.21,35.11,35.2,56600.0,31.4535,31.4803,31.3909,31.4713,56600.0
2012-01-23 09:35:00,35.22,35.37,35.22,35.24,61400.0,31.4892,31.6233,31.4892,31.5071,61400.0
2012-01-23 09:40:00,35.25,35.41,35.23,35.4,29000.0,31.516,31.6591,31.4982,31.6502,29000.0
2012-01-23 09:45:00,35.41,35.46,35.29,35.31,110800.0,31.6591,31.7038,31.5518,31.5697,110800.0
2012-01-23 09:50:00,35.32,35.38,35.31,35.33,111400.0,31.5786,31.6323,31.5697,31.5876,111400.0
2012-01-23 09:55:00,35.32,35.44,35.32,35.36,65200.0,31.5786,31.6859,31.5786,31.6144,65200.0
2012-01-23 10:00:00,35.35,35.38,35.32,35.33,70800.0,31.6055,31.6323,31.5786,31.5876,70800.0
2012-01-23 10:05:00,35.33,35.36,35.28,35.28,59800.0,31.5876,31.6144,31.5429,31.5429,59800.0
2012-01-23 10:10:00,35.29,35.29,35.25,35.28,65400.0,31.5518,31.5518,31.516,31.5429,65400.0
2012-01-23 10:15:00,35.28,35.29,35.17,35.19,66800.0,31.5429,31.5518,31.4445,31.4624,66800.0
2012-01-23 10:20:00,35.19,35.21,35.16,35.19,63800.0,31.4624,31.4803,31.4356,31.4624,63800.0
2012-01-23 10:25:00,35.19,35.26,35.15,35.19,47400.0,31.4624,31.525,31.4266,31.4624,47400.0
2012-01-23 10:30:00,35.18,35.27,35.18,35.27,25000.0,31.4535,31.5339,31.4535,31.5339,25000.0
2012-01-23 10:35:00,35.27,35.33,35.27,35.33,41200.0,31.5339,31.5876,31.5339,31.5876,41200.0
2012-01-23 10:40:00,35.33,35.33,35.24,35.27,49000.0,31.5876,31.5876,31.5071,31.5339,49000.0
2012-01-23 10:45:00,35.27,35.37,35.27,35.32,148400.0,31.5339,31.6233,31.5339,31.5786,148400.0
2012-01-23 10:50:00,35.32,35.38,35.31,35.35,82600.0,31.5786,31.6323,31.5697,31.6055,82600.0
2012-01-23 10:55:00,35.35,35.38,35.35,35.37,79200.0,31.6055,31.6323,31.6055,31.6233,79200.0
2012-01-23 11:00:00,35.37,35.38,35.35,35.35,20000.0,31.6233,31.6323,31.6055,31.6055,20000.0
2012-01-23 11:05:00,35.36,35.36,35.27,35.27,126600.0,31.6144,31.6144,31.5339,31.5339,126600.0
2012-01-23 11:10:00,35.27,35.27,35.22,35.26,30200.0,31.5339,31.5339,31.4892,31.525,30200.0
2012-01-23 11:15:00,35.26,35.31,35.25,35.27,15400.0,31.525,31.5697,31.516,31.5339,15400.0
2012-01-23 11:20:00,35.26,35.27,35.24,35.26,22200.0,31.525,31.5339,31.5071,31.525,22200.0
2012-01-23 11:25:00,35.26,35.3,35.24,35.27,14000.0,31.525,31.5608,31.5071,31.5339,14000.0
2012-01-23 11:30:00,35.28,35.29,35.26,35.27,24400.0,31.5429,31.5518,31.525,31.5339,24400.0
2012-01-23 11:35:00,35.26,35.26,35.15,35.15,54800.0,31.525,31.525,31.4266,31.4266,54800.0
2012-01-23 11:40:00,35.16,35.2,35.13,35.2,60000.0,31.4356,31.4713,31.4088,31.4713,60000.0
2012-01-23 11:45:00,35.19,35.23,35.19,35.23,36800.0,31.4624,31.4982,31.4624,31.4982,36800.0
2012-01-23 11:50:00,35.23,35.24,35.2,35.2,21200.0,31.4982,31.5071,31.4713,31.4713,21200.0
2012-01-23 11:55:00,35.2,35.21,35.14,35.16,19400.0,31.4713,31.4803,31.4177,31.4356,19400.0
2012-01-23 12:00:00,35.16,35.16,35.04,35.07,38200.0,31.4356,31.4356,31.3283,31.3551,38200.0
2012-01-23 12:05:00,35.06,35.08,34.99,35.08,45200.0,31.3462,31.3641,31.2836,31.3641,45200.0
2012-01-23 12:10:00,35.08,35.11,35.07,35.07,21000.0,31.3641,31.3909,31.3551,31.3551,21000.0
2012-01-23 12:15:00,35.08,35.11,35.06,35.11,25400.0,31.3641,31.3909,31.3462,31.3909,25400.0
2012-01-23 12:20:00,35.12,35.16,35.08,35.16,20400.0,31.3998,31.4356,31.3641,31.4356,20400.0
2012-01-23 12:25:00,35.16,35.17,35.13,35.16,13800.0,31.4356,31.4445,31.4088,31.4356,13800.0
2012-01-23 12:30:00,35.17,35.19,35.17,35.18,15000.0,31.4445,31.4624,31.4445,31.4535,15000.0
2012-01-23 12:35:00,35.18,35.2,35.16,35.19,25200.0,31.4535,31.4713,31.4356,31.4624,25200.0
2012-01-23 12:40:00,35.19,35.2,35.18,35.2,10000.0,31.4624,31.4713,31.4535,31.4713,10000.0
2012-01-23 12:45:00,35.2,35.24,35.2,35.23,17400.0,31.4713,31.5071,31.4713,31.4982,17400.0
2012-01-23 12:50:00,35.24,35.26,35.23,35.24,19400.0,31.5071,31.525,31.4982,31.5071,19400.0
2012-01-23 12:55:00,35.24,35.24,35.21,35.23,8200.0,31.5071,31.5071,31.4803,31.4982,8200.0
2012-01-23 13:00:00,35.23,35.26,35.23,35.23,11200.0,31.4982,31.525,31.4982,31.4982,11200.0
2012-01-23 13:05:00,35.22,35.28,35.22,35.28,24200.0,31.4892,31.5429,31.4892,31.5429,24200.0
2012-01-23 13:10:00,35.29,35.3,35.27,35.28,20800.0,31.5518,31.5608,31.5339,31.5429,20800.0
2012-01-23 13:15:00,35.28,35.29,35.24,35.27,43200.0,31.5429,31.5518,31.5071,31.5339,43200.0
2012-01-23 13:20:00,35.27,35.29,35.27,35.29,23400.0,31.5339,31.5518,31.5339,31.5518,23400.0
2012-01-23 13:25:00,35.29,35.31,35.27,35.3,15800.0,31.5518,31.5697,31.5339,31.5608,15800.0
2012-01-23 13:30:00,35.31,35.35,35.28,35.33,61800.0,31.5697,31.6055,31.5429,31.5876,61800.0
2012-01-23 13:35:00,35.33,35.37,35.32,35.33,53200.0,31.5876,31.6233,31.5786,31.5876,53200.0
2012-01-23 13:40:00,35.33,35.37,35.32,35.35,47400.0,31.5876,31.6233,31.5786,31.6055,47400.0
2012-01-23 13:45:00,35.35,35.39,35.34,35.38,42600.0,31.6055,31.6412,31.5965,31.6323,42600.0
2012-01-23 13:50:00,35.38,35.38,35.35,35.38,21600.0,31.6323,31.6323,31.6055,31.6323,21600.0
2012-01-23 13:55:00,35.39,35.41,35.36,35.4,21600.0,31.6412,31.6591,31.6144,31.6502,21600.0
2012-01-23 14:00:00,35.4,35.4,35.35,35.39,16400.0,31.6502,31.6502,31.6055,31.6412,16400.0
2012-01-23 14:05:00,35.38,35.38,35.37,35.38,24600.0,31.6323,31.6323,31.6233,31.6323,24600.0
2012-01-23 14:10:00,35.37,35.37,35.35,35.35,25200.0,31.6233,31.6233,31.6055,31.6055,25200.0
2012-01-23 14:15:00,35.35,35.37,35.35,35.37,55400.0,31.6055,31.6233,31.6055,31.6233,55400.0
2012-01-23 14:20:00,35.37,35.4,35.36,35.38,48800.0,31.6233,31.6502,31.6144,31.6323,48800.0
2012-01-23 14:25:00,35.38,35.4,35.37,35.39,95800.0,31.6323,31.6502,31.6233,31.6412,95800.0
2012-01-23 14:30:00,35.39,35.41,35.38,35.4,19200.0,31.6412,31.6591,31.6323,31.6502,19200.0
2012-01-23 14:35:00,35.39,35.4,35.37,35.38,36000.0,31.6412,31.6502,31.6233,31.6323,36000.0
2012-01-23 14:40:00,35.37,35.38,35.37,35.37,28000.0,31.6233,31.6323,31.6233,31.6233,28000.0
2012-01-23 14:45:00,35.37,35.37,35.32,35.35,50800.0,31.6233,31.6233,31.5786,31.6055,50800.0
2012-01-23 14:50:00,35.35,35.35,35.33,35.33,9000.0,31.6055,31.6055,31.5876,31.5876,9000.0
2012-01-23 14:55:00,35.33,35.45,35.33,35.44,41400.0,31.5876,31.6949,31.5876,31.6859,41400.0
2012-01-23 15:00:00,35.44,35.44,35.4,35.4,23200.0,31.6859,31.6859,31.6502,31.6502,23200.0
2012-01-23 15:05:00,35.4,35.44,35.4,35.41,204600.0,31.6502,31.6859,31.6502,31.6591,204600.0
2012-01-23 15:10:00,35.41,35.43,35.4,35.43,28400.0,31.6591,31.677,31.6502,31.677,28400.0
2012-01-23 15:15:00,35.43,35.43,35.37,35.38,77800.0,31.677,31.677,31.6233,31.6323,77800.0
2012-01-23 15:20:00,35.38,35.4,35.35,35.38,88600.0,31.6323,31.6502,31.6055,31.6323,88600.0
2012-01-23 15:25:00,35.39,35.4,35.35,35.38,33800.0,31.6412,31.6502,31.6055,31.6323,33800.0
2012-01-23 15:30:00,35.38,35.38,35.32,35.33,119200.0,31.6323,31.6323,31.5786,31.5876,119200.0
2012-01-23 15:35:00,35.34,35.36,35.32,35.34,48800.0,31.5965,31.6144,31.5786,31.5965,48800.0
2012-01-23 15:40:00,35.34,35.38,35.34,35.35,71800.0,31.5965,31.6323,31.5965,31.6055,71800.0
2012-01-23 15:45:00,35.35,35.38,35.33,35.35,147000.0,31.6055,31.6323,31.5876,31.6055,147000.0
2012-01-23 15:50:00,35.35,35.37,35.33,35.34,98800.0,31.6055,31.6233,31.5876,31.5965,98800.0
2012-01-23 15:55:00,35.34,35.35,35.26,35.3,257000.0,31.5965,31.6055,31.525,31.5608,257000.0
2012-01-24 09:30:00,35.17,35.24,35.15,35.15,26200.0,31.4445,31.5071,31.4266,31.4266,26200.0
2012-01-24 09:35:00,35.17,35.21,35.09,35.1,24000.0,31.4445,31.4803,31.373,31.3819,24000.0
2012-01-24 09:40:00,35.07,35.1,35.03,35.05,33400.0,31.3551,31.3819,31.3194,31.3372,33400.0
2012-01-24 09:45:00,35.06,35.12,35.01,35.11,76200.0,31.3462,31.3998,31.3015,31.3909,76200.0
2012-01-24 09:50:00,35.11,35.12,35.03,35.07,25800.0,31.3909,31.3998,31.3194,31.3551,25800.0
2012-01-24 09:55:00,35.06,35.14,35.05,35.1,62800.0,31.3462,31.4177,31.3372,31.3819,62800.0
2012-01-24 10:00:00,35.08,35.18,35.02,35.16,68400.0,31.3641,31.4535,31.3104,31.4356,68400.0
2012-01-24 10:05:00,35.17,35.31,35.16,35.3,15800.0,31.4445,31.5697,31.4356,31.5608,15800.0
2012-01-24 10:10:00,35.3,35.3,35.21,35.25,87600.0,31.5608,31.5608,31.4803,31.516,87600.0
2012-01-24 10:15:00,35.26,35.26,35.2,35.23,47200.0,31.525,31.525,31.4713,31.4982,47200.0
2012-01-24 10:20:00,35.23,35.24,35.21,35.23,37800.0,31.4982,31.5071,31.4803,31.4982,37800.0
2012-01-24 10:25:00,35.23,35.23,35.2,35.22,18400.0,31.4982,31.4982,31.4713,31.4892,18400.0
2012-01-24 10:30:00,35.22,35.27,35.17,35.24,56600.0,31.4892,31.5339,31.4445,31.5071,56600.0
2012-01-24 10:35:00,35.24,35.43,35.24,35.42,48800.0,31.5071,31.677,31.5071,31.668,48800.0
2012-01-24 10:40:00,35.42,35.46,35.42,35.45,18000.0,31.668,31.7038,31.668,31.6949,18000.0
2012-01-24 10:45:00,35.46,35.49,35.44,35.45,52400.0,31.7038,31.7306,31.6859,31.6949,52400.0
2012-01-24 10:50:00,35.45,35.49,35.41,35.49,26800.0,31.6949,31.7306,31.6591,31.7306,26800.0
2012-01-24 10:55:00,35.49,35.49,35.46,35.49,34400.0,31.7306,31.7306,31.7038,31.7306,34400.0
2012-01-24 11:00:00,35.49,35.51,35.48,35.5,102000.0,31.7306,31.7485,31.7217,31.7396,102000.0
2012-01-24 11:05:00,35.5,35.55,35.48,35.53,60200.0,31.7396,31.7843,31.7217,31.7664,60200.0
2012-01-24 11:10:00,35.54,35.62,35.54,35.59,51600.0,31.7753,31.8469,31.7753,31.82,51600.0
2012-01-24 11:15:00,35.59,35.63,35.59,35.62,32200.0,31.82,31.8558,31.82,31.8469,32200.0
2012-01-24 11:20:00,35.6,35.65,35.59,35.61,25000.0,31.829,31.8737,31.82,31.8379,25000.0
2012-01-24 11:25:00,35.62,35.63,35.59,35.63,22600.0,31.8469,31.8558,31.82,31.8558,22600.0
2012-01-24 11:30:00,35.63,35.64,35.6,35.63,20600.0,31.8558,31.8647,31.829,31.8558,20600.0
2012-01-24 11:35:00,35.63,35.63,35.51,35.56,28400.0,31.8558,31.8558,31.7485,31.7932,28400.0
2012-01-24 11:40:00,35.56,35.58,35.54,35.58,19200.0,31.7932,31.8111,31.7753,31.8111,19200.0
2012-01-24 11:45:00,35.56,35.58,35.55,35.56,12000.0,31.7932,31.8111,31.7843,31.7932,12000.0
2012-01-24 11:50:00,35.57,35.57,35.52,35.52,12200.0,31.8022,31.8022,31.7574,31.7574,12200.0
2012-01-24 11:55:00,35.54,35.55,35.5,35.51,24200.0,31.7753,31.7843,31.7396,31.7485,24200.0
2012-01-24 12:00:00,35.52,35.54,35.51,35.52,13400.0,31.7574,31.7753,31.7485,31.7574,13400.0
2012-01-24 12:05:00,35.53,35.56,35.51,35.51,19000.0,31.7664,31.7932,31.7485,31.7485,19000.0
2012-01-24 12:10:00,35.51,35.51,35.48,35.49,14600.0,31.7485,31.7485,31.7217,31.7306,14600.0
2012-01-24 12:15:00,35.49,35.5,35.46,35.47,25200.0,31.7306,31.7396,31.7038,31.7127,25200.0
2012-01-24 12:20:00,35.48,35.51,35.48,35.51,18800.0,31.7217,31.7485,31.7217,31.7485,18800.0
2012-01-24 12:25:00,35.51,35.51,35.49,35.5,16000.0,31.7485,31.7485,31.7306,31.7396,16000.0
2012-01-24 12:30:00,35.5,35.53,35.49,35.52,33600.0,31.7396,31.7664,31.7306,31.7574,33600.0
2012-01-24 12:35:00,35.51,35.51,35.45,35.46,8200.0,31.7485,31.7485,31.6949,31.7038,8200.0
2012-01-24 12:40:00,35.47,35.49,35.46,35.49,11000.0,31.7127,31.7306,31.7038,31.7306,11000.0
2012-01-24 12:45:00,35.49,35.49,35.45,35.48,14800.0,31.7306,31.7306,31.6949,31.7217,14800.0
2012-01-24 12:50:00,35.49,35.49,35.48,35.49,5600.0,31.7306,31.7306,31.7217,31.7306,5600.0
2012-01-24 12:55:00,35.49,35.53,35.49,35.52,28000.0,31.7306,31.7664,31.7306,31.7574,28000.0
2012-01-24 13:00:00,35.52,35.55,35.52,35.54,67600.0,31.7574,31.7843,31.7574,31.7753,67600.0
2012-01-24 13:05:00,35.53,35.54,35.51,35.52,9000.0,31.7664,31.7753,31.7485,31.7574,9000.0
2012-01-24 13:10:00,35.52,35.56,35.52,35.54,8600.0,31.7574,31.7932,31.7574,31.7753,8600.0
2012-01-24 13:15:00,35.54,35.55,35.49,35.52,13600.0,31.7753,31.7843,31.7306,31.7574,13600.0
2012-01-24 13:20:00,35.51,35.52,35.49,35.52,24800.0,31.7485,31.7574,31.7306,31.7574,24800.0
2012-01-24 13:25:00,35.52,35.52,35.48,35.48,10200.0,31.7574,31.7574,31.7217,31.7217,10200.0
2012-01-24 13:30:00,35.47,35.49,35.46,35.49,8800.0,31.7127,31.7306,31.7038,31.7306,8800.0
2012-01-24 13:35:00,35.48,35.48,35.45,35.47,18800.0,31.7217,31.7217,31.6949,31.7127,18800.0
2012-01-24 13:40:00,35.47,35.51,35.47,35.49,11800.0,31.7127,31.7485,31.7127,31.7306,11800.0
2012-01-24 13:45:00,35.49,35.52,35.49,35.52,14600.0,31.7306,31.7574,31.7306,31.7574,14600.0
2012-01-24 13:50:00,35.52,35.54,35.5,35.54,15600.0,31.7574,31.7753,31.7396,31.7753,15600.0
2012-01-24 13:55:00,35.53,35.53,35.49,35.51,14800.0,31.7664,31.7664,31.7306,31.7485,14800.0
2012-01-24 14:00:00,35.51,35.51,35.48,35.51,19600.0,31.7485,31.7485,31.7217,31.7485,19600.0
2012-01-24 14:05:00,35.51,35.54,35.51,35.53,31800.0,31.7485,31.7753,31.7485,31.7664,31800.0
2012-01-24 14:10:00,35.54,35.57,35.53,35.56,30000.0,31.7753,31.8022,31.7664,31.7932,30000.0
2012-01-24 14:15:00,35.56,35.57,35.55,35.56,10400.0,31.7932,31.8022,31.7843,31.7932,10400.0
2012-01-24 14:20:00,35.56,35.57,35.52,35.56,39200.0,31.7932,31.8022,31.7574,31.7932,39200.0
2012-01-24 14:25:00,35.56,35.57,35.54,35.54,13000.0,31.7932,31.8022,31.7753,31.7753,13000.0
2012-01-24 14:30:00,35.54,35.56,35.54,35.56,29600.0,31.7753,31.7932,31.7753,31.7932,29600.0
2012-01-24 14:35:00,35.56,35.6,35.56,35.6,42600.0,31.7932,31.829,31.7932,31.829,42600.0
2012-01-24 14:40:00,35.6,35.6,35.59,35.59,29600.0,31.829,31.829,31.82,31.82,29600.0
2012-01-24 14:45:00,35.6,35.61,35.55,35.55,20200.0,31.829,31.8379,31.7843,31.7843,20200.0
2012-01-24 14:50:00,35.55,35.57,35.54,35.57,31400.0,31.7843,31.8022,31.7753,31.8022,31400.0
2012-01-24 14:55:00,35.56,35.58,35.54,35.58,61600.0,31.7932,31.8111,31.7753,31.8111,61600.0
2012-01-24 15:00:00,35.58,35.58,35.54,35.56,18400.0,31.8111,31.8111,31.7753,31.7932,18400.0
2012-01-24 15:05:00,35.56,35.57,35.55,35.56,22400.0,31.7932,31.8022,31.7843,31.7932,22400.0
2012-01-24 15:10:00,35.56,35.63,35.54,35.6,29800.0,31.7932,31.8558,31.7753,31.829,29800.0
2012-01-24 15:15:00,35.6,35.62,35.6,35.6,22800.0,31.829,31.8469,31.829,31.829,22800.0
2012-01-24 15:20:00,35.61,35.62,35.59,35.6,27600.0,31.8379,31.8469,31.82,31.829,27600.0
2012-01-24 15:25:00,35.6,35.6,35.58,35.6,31400.0,31.829,31.829,31.8111,31.829,31400.0
2012-01-24 15:30:00,35.6,35.62,35.6,35.62,31200.0,31.829,31.8469,31.829,31.8469,31200.0
2012-01-24 15:35:00,35.62,35.62,35.56,35.57,87400.0,31.8469,31.8469,31.7932,31.8022,87400.0
2012-01-24 15:40:00,35.56,35.56,35.5,35.54,122200.0,31.7932,31.7932,31.7396,31.7753,122200.0
2012-01-24 15:45:00,35.54,35.6,35.53,35.57,70600.0,31.7753,31.829,31.7664,31.8022,70600.0
2012-01-24 15:50:00,35.57,35.59,35.56,35.57,99800.0,31.8022,31.82,31.7932,31.8022,99800.0
2012-01-24 15:55:00,35.57,35.59,35.55,35.59,142200.0,31.8022,31.82,31.7843,31.82,142200.0
2012-01-25 09:30:00,35.68,35.79,35.6,35.63,169200.0,31.9005,31.9988,31.829,31.8558,169200.0
2012-01-25 09:35:00,35.65,35.69,35.52,35.52,101800.0,31.8737,31.9094,31.7574,31.7574,101800.0
2012-01-25 09:40:00,35.52,35.52,35.38,35.39,36600.0,31.7574,31.7574,31.6323,31.6412,36600.0
2012-01-25 09:45:00,35.38,35.43,35.27,35.29,55600.0,31.6323,31.677,31.5339,31.5518,55600.0
2012-01-25 09:50:00,35.3,35.35,35.24,35.33,53400.0,31.5608,31.6055,31.5071,31.5876,53400.0
2012-01-25 09:55:00,35.32,35.4,35.32,35.35,60400.0,31.5786,31.6502,31.5786,31.6055,60400.0
2012-01-25 10:00:00,35.35,35.48,35.35,35.4,98400.0,31.6055,31.7217,31.6055,31.6502,98400.0
2012-01-25 10:05:00,35.38,35.41,35.34,35.38,38600.0,31.6323,31.6591,31.5965,31.6323,38600.0
2012-01-25 10:10:00,35.38,35.49,35.3,35.31,121600.0,31.6323,31.7306,31.5608,31.5697,121600.0
2012-01-25 10:15:00,35.32,35.33,35.31,35.32,29200.0,31.5786,31.5876,31.5697,31.5786,29200.0
2012-01-25 10:20:00,35.31,35.35,35.27,35.27,39000.0,31.5697,31.6055,31.5339,31.5339,39000.0
2012-01-25 10:25:00,35.26,35.27,35.19,35.2,25200.0,31.525,31.5339,31.4624,31.4713,25200.0
2012-01-25 10:30:00,35.21,35.23,35.19,35.19,20800.0,31.4803,31.4982,31.4624,31.4624,20800.0
2012-01-25 10:35:00,35.18,35.24,35.17,35.24,36000.0,31.4535,31.5071,31.4445,31.5071,36000.0
2012-01-25 10:40:00,35.24,35.24,35.21,35.23,14400.0,31.5071,31.5071,31.4803,31.4982,14400.0
2012-01-25 10:45:00,35.24,35.26,35.22,35.26,23800.0,31.5071,31.525,31.4892,31.525,23800.0
2012-01-25 10:50:00,35.26,35.27,35.24,35.26,18200.0,31.525,31.5339,31.5071,31.525,18200.0
2012-01-25 10:55:00,35.26,35.36,35.26,35.35,18400.0,31.525,31.6144,31.525,31.6055,18400.0
2012-01-25 11:00:00,35.37,35.45,35.37,35.44,42600.0,31.6233,31.6949,31.6233,31.6859,42600.0
2012-01-25 11:05:00,35.42,35.45,35.4,35.4,20800.0,31.668,31.6949,31.6502,31.6502,20800.0
2012-01-25 11:10:00,35.4,35.41,35.38,35.38,16000.0,31.6502,31.6591,31.6323,31.6323,16000.0
2012-01-25 11:15:00,35.38,35.43,35.38,35.42,11000.0,31.6323,31.677,31.6323,31.668,11000.0
2012-01-25 11:20:00,35.41,35.48,35.41,35.47,13800.0,31.6591,31.7217,31.6591,31.7127,13800.0
2012-01-25 11:25:00,35.46,35.46,35.4,35.4,7800.0,31.7038,31.7038,31.6502,31.6502,7800.0
2012-01-25 11:30:00,35.4,35.46,35.4,35.45,12600.0,31.6502,31.7038,31.6502,31.6949,12600.0
2012-01-25 11:35:00,35.46,35.5,35.45,35.49,11400.0,31.7038,31.7396,31.6949,31.7306,11400.0
2012-01-25 11:40:00,35.49,35.52,35.48,35.51,11400.0,31.7306,31.7574,31.7217,31.7485,11400.0
2012-01-25 11:45:00,35.51,35.52,35.44,35.48,24200.0,31.7485,31.7574,31.6859,31.7217,24200.0
2012-01-25 11:50:00,35.49,35.52,35.48,35.51,20000.0,31.7306,31.7574,31.7217,31.7485,20000.0
2012-01-25 11:55:00,35.51,35.58,35.51,35.57,15800.0,31.7485,31.8111,31.7485,31.8022,15800.0
2012-01-25 12:00:00,35.57,35.6,35.56,35.57,34600.0,31.8022,31.829,31.7932,31.8022,34600.0
2012-01-25 12:05:00,35.59,35.63,35.52,35.52,29000.0,31.82,31.8558,31.7574,31.7574,29000.0
2012-01-25 12:10:00,35.54,35.58,35.52,35.54,17400.0,31.7753,31.8111,31.7574,31.7753,17400.0
2012-01-25 12:15:00,35.52,35.56,35.51,35.52,15800.0,31.7574,31.7932,31.7485,31.7574,15800.0
2012-01-25 12:20:00,35.52,35.55,35.5,35.54,15600.0,31.7574,31.7843,31.7396,31.7753,15600.0
2012-01-25 12:25:00,35.54,35.71,35.54,35.63,37000.0,31.7753,31.9273,31.7753,31.8558,37000.0
2012-01-25 12:30:00,35.65,35.74,35.56,35.74,40600.0,31.8737,31.9541,31.7932,31.9541,40600.0
2012-01-25 12:35:00,35.73,35.76,35.68,35.71,21000.0,31.9452,31.972,31.9005,31.9273,21000.0
2012-01-25 12:40:00,35.7,35.71,35.58,35.59,19600.0,31.9184,31.9273,31.8111,31.82,19600.0
2012-01-25 12:45:00,35.59,35.61,35.57,35.6,16800.0,31.82,31.8379,31.8022,31.829,16800.0
2012-01-25 12:50:00,35.59,35.63,35.52,35.6,16200.0,31.82,31.8558,31.7574,31.829,16200.0
2012-01-25 12:55:00,35.6,35.64,35.52,35.53,41400.0,31.829,31.8647,31.7574,31.7664,41400.0
2012-01-25 13:00:00,35.52,35.67,35.52,35.66,21600.0,31.7574,31.8916,31.7574,31.8826,21600.0
2012-01-25 13:05:00,35.65,35.76,35.65,35.74,48800.0,31.8737,31.972,31.8737,31.9541,48800.0
2012-01-25 13:10:00,35.74,35.77,35.69,35.74,55800.0,31.9541,31.981,31.9094,31.9541,55800.0
2012-01-25 13:15:00,35.75,35.85,35.74,35.83,45400.0,31.9631,32.0525,31.9541,32.0346,45400.0
2012-01-25 13:20:00,35.83,35.85,35.79,35.83,15000.0,32.0346,32.0525,31.9988,32.0346,15000.0
2012-01-25 13:25:00,35.83,35.85,35.79,35.79,14800.0,32.0346,32.0525,31.9988,31.9988,14800.0
2012-01-25 13:30:00,35.78,35.87,35.74,35.85,37200.0,31.9899,32.0704,31.9541,32.0525,37200.0
2012-01-25 13:35:00,35.84,35.88,35.82,35.85,14600.0,32.0436,32.0793,32.0257,32.0525,14600.0
2012-01-25 13:40:00,35.87,35.88,35.85,35.88,20400.0,32.0704,32.0793,32.0525,32.0793,20400.0
2012-01-25 13:45:00,35.88,35.91,35.85,35.87,12400.0,32.0793,32.1061,32.0525,32.0704,12400.0
2012-01-25 13:50:00,35.88,35.88,35.85,35.86,42800.0,32.0793,32.0793,32.0525,32.0614,42800.0
2012-01-25 13:55:00,35.87,35.94,35.85,35.93,30000.0,32.0704,32.133,32.0525,32.124,30000.0
2012-01-25 14:00:00,35.94,35.94,35.82,35.83,23800.0,32.133,32.133,32.0257,32.0346,23800.0
2012-01-25 14:05:00,35.82,35.83,35.76,35.76,31400.0,32.0257,32.0346,31.972,31.972,31400.0
2012-01-25 14:10:00,35.76,35.8,35.74,35.74,20400.0,31.972,32.0078,31.9541,31.9541,20400.0
2012-01-25 14:15:00,35.76,35.76,35.71,35.72,40200.0,31.972,31.972,31.9273,31.9363,40200.0
2012-01-25 14:20:00,35.74,35.74,35.66,35.71,45400.0,31.9541,31.9541,31.8826,31.9273,45400.0
2012-01-25 14:25:00,35.72,35.73,35.68,35.7,22400.0,31.9363,31.9452,31.9005,31.9184,22400.0
2012-01-25 14:30:00,35.7,35.76,35.7,35.74,23400.0,31.9184,31.972,31.9184,31.9541,23400.0
2012-01-25 14:35:00,35.75,35.79,35.74,35.79,33000.0,31.9631,31.9988,31.9541,31.9988,33000.0
2012-01-25 14:40:00,35.79,35.8,35.74,35.8,31400.0,31.9988,32.0078,31.9541,32.0078,31400.0
2012-01-25 14:45:00,35.79,35.86,35.79,35.85,46000.0,31.9988,32.0614,31.9988,32.0525,46000.0
2012-01-25 14:50:00,35.85,35.9,35.84,35.9,45200.0,32.0525,32.0972,32.0436,32.0972,45200.0
2012-01-25 14:55:00,35.9,35.91,35.83,35.84,46000.0,32.0972,32.1061,32.0346,32.0436,46000.0
2012-01-25 15:00:00,35.85,35.88,35.83,35.87,46000.0,32.0525,32.0793,32.0346,32.0704,46000.0
2012-01-25 15:05:00,35.85,35.85,35.83,35.84,32000.0,32.0525,32.0525,32.0346,32.0436,32000.0
2012-01-25 15:10:00,35.85,35.88,35.84,35.86,40600.0,32.0525,32.0793,32.0436,32.0614,40600.0
2012-01-25 15:15:00,35.87,35.92,35.85,35.92,26000.0,32.0704,32.1151,32.0525,32.1151,26000.0
2012-01-25 15:20:00,35.92,35.94,35.87,35.88,54600.0,32.1151,32.133,32.0704,32.0793,54600.0
2012-01-25 15:25:00,35.89,35.97,35.89,35.94,45600.0,32.0883,32.1598,32.0883,32.133,45600.0
2012-01-25 15:30:00,35.93,35.98,35.93,35.96,45000.0,32.124,32.1687,32.124,32.1508,45000.0
2012-01-25 15:35:00,35.96,35.96,35.91,35.91,56600.0,32.1508,32.1508,32.1061,32.1061,56600.0
2012-01-25 15:40:00,35.91,35.93,35.88,35.9,79400.0,32.1061,32.124,32.0793,32.0972,79400.0
2012-01-25 15:45:00,35.9,35.93,35.89,35.91,99200.0,32.0972,32.124,32.0883,32.1061,99200.0
2012-01-25 15:50:00,35.91,35.93,35.9,35.9,139200.0,32.1061,32.124,32.0972,32.0972,139200.0
2012-01-25 15:55:00,35.9,35.93,35.88,35.88,160200.0,32.0972,32.124,32.0793,32.0793,160200.0
2012-01-26 09:30:00,35.99,36.11,35.95,36.02,78200.0,32.1777,32.285,32.1419,32.2045,78200.0
2012-01-26 09:35:00,36.02,36.06,35.99,36.02,35800.0,32.2045,32.2402,32.1777,32.2045,35800.0
2012-01-26 09:40:00,36.02,36.17,36.01,36.09,45600.0,32.2045,32.3386,32.1955,32.2671,45600.0
2012-01-26 09:45:00,36.09,36.16,36.09,36.13,35000.0,32.2671,32.3297,32.2671,32.3028,35000.0
2012-01-26 09:50:00,36.13,36.18,36.08,36.17,22800.0,32.3028,32.3475,32.2581,32.3386,22800.0
2012-01-26 09:55:00,36.18,36.24,36.17,36.21,25400.0,32.3475,32.4012,32.3386,32.3744,25400.0
2012-01-26 10:00:00,36.2,36.2,36.08,36.18,25200.0,32.3654,32.3654,32.2581,32.3475,25200.0
2012-01-26 10:05:00,36.18,36.21,36.1,36.12,13200.0,32.3475,32.3744,32.276,32.2939,13200.0
2012-01-26 10:10:00,36.13,36.19,36.12,36.16,14400.0,32.3028,32.3565,32.2939,32.3297,14400.0
2012-01-26 10:15:00,36.16,36.2,36.13,36.16,50000.0,32.3297,32.3654,32.3028,32.3297,50000.0
2012-01-26 10:20:00,36.17,36.17,36.08,36.1,14200.0,32.3386,32.3386,32.2581,32.276,14200.0
2012-01-26 10:25:00,36.09,36.1,36.02,36.03,19200.0,32.2671,32.276,32.2045,32.2134,19200.0
2012-01-26 10:30:00,36.02,36.04,35.91,35.93,30600.0,32.2045,32.2224,32.1061,32.124,30600.0
2012-01-26 10:35:00,35.92,35.97,35.87,35.97,48200.0,32.1151,32.1598,32.0704,32.1598,48200.0
2012-01-26 10:40:00,35.98,35.99,35.91,35.92,25200.0,32.1687,32.1777,32.1061,32.1151,25200.0
2012-01-26 10:45:00,35.92,35.95,35.85,35.85,25200.0,32.1151,32.1419,32.0525,32.0525,25200.0
2012-01-26 10:50:00,35.86,35.88,35.83,35.88,21400.0,32.0614,32.0793,32.0346,32.0793,21400.0
2012-01-26 10:55:00,35.88,35.9,35.81,35.83,41600.0,32.0793,32.0972,32.0167,32.0346,41600.0
2012-01-26 11:00:00,35.83,35.86,35.82,35.85,43600.0,32.0346,32.0614,32.0257,32.0525,43600.0
2012-01-26 11:05:00,35.87,35.87,35.82,35.83,46000.0,32.0704,32.0704,32.0257,32.0346,46000.0
2012-01-26 11:10:00,35.83,35.85,35.8,35.8,70400.0,32.0346,32.0525,32.0078,32.0078,70400.0
2012-01-26 11:15:00,35.8,35.8,35.73,35.74,14600.0,32.0078,32.0078,31.9452,31.9541,14600.0
2012-01-26 11:20:00,35.74,35.76,35.71,35.73,8000.0,31.9541,31.972,31.9273,31.9452,8000.0
2012-01-26 11:25:00,35.73,35.81,35.73,35.8,19000.0,31.9452,32.0167,31.9452,32.0078,19000.0
2012-01-26 11:30:00,35.77,35.8,35.77,35.77,51000.0,31.981,32.0078,31.981,31.981,51000.0
2012-01-26 11:35:00,35.77,35.8,35.75,35.75,138600.0,31.981,32.0078,31.9631,31.9631,138600.0
2012-01-26 11:40:00,35.76,35.76,35.7,35.71,35800.0,31.972,31.972,31.9184,31.9273,35800.0
2012-01-26 11:45:00,35.7,35.72,35.69,35.7,16400.0,31.9184,31.9363,31.9094,31.9184,16400.0
2012-01-26 11:50:00,35.7,35.76,35.7,35.74,11600.0,31.9184,31.972,31.9184,31.9541,11600.0
2012-01-26 11:55:00,35.75,35.78,35.72,35.72,13400.0,31.9631,31.9899,31.9363,31.9363,13400.0
2012-01-26 12:00:00,35.73,35.73,35.69,35.72,22800.0,31.9452,31.9452,31.9094,31.9363,22800.0
2012-01-26 12:05:00,35.73,35.74,35.69,35.69,10800.0,31.9452,31.9541,31.9094,31.9094,10800.0
2012-01-26 12:10:00,35.68,35.74,35.67,35.68,14400.0,31.9005,31.9541,31.8916,31.9005,14400.0
2012-01-26 12:15:00,35.68,35.68,35.6,35.64,25800.0,31.9005,31.9005,31.829,31.8647,25800.0
2012-01-26 12:20:00,35.63,35.67,35.62,35.63,20400.0,31.8558,31.8916,31.8469,31.8558,20400.0
2012-01-26 12:25:00,35.63,35.65,35.62,35.63,105600.0,31.8558,31.8737,31.8469,31.8558,105600.0
2012-01-26 12:30:00,35.63,35.64,35.63,35.63,25400.0,31.8558,31.8647,31.8558,31.8558,25400.0
2012-01-26 12:35:00,35.62,35.63,35.6,35.6,11400.0,31.8469,31.8558,31.829,31.829,11400.0
2012-01-26 12:40:00,35.61,35.63,35.6,35.6,3400.0,31.8379,31.8558,31.829,31.829,3400.0
2012-01-26 12:45:00,35.6,35.61,35.6,35.6,7000.0,31.829,31.8379,31.829,31.829,7000.0
2012-01-26 12:50:00,35.6,35.7,35.6,35.69,18000.0,31.829,31.9184,31.829,31.9094,18000.0
2012-01-26 12:55:00,35.7,35.71,35.67,35.67,6800.0,31.9184,31.9273,31.8916,31.8916,6800.0
2012-01-26 13:00:00,35.66,35.68,35.65,35.68,4800.0,31.8826,31.9005,31.8737,31.9005,4800.0
2012-01-26 13:05:00,35.68,35.68,35.67,35.68,52000.0,31.9005,31.9005,31.8916,31.9005,52000.0
2012-01-26 13:10:00,35.68,35.69,35.67,35.68,10600.0,31.9005,31.9094,31.8916,31.9005,10600.0
2012-01-26 13:15:00,35.68,35.69,35.65,35.66,9800.0,31.9005,31.9094,31.8737,31.8826,9800.0
2012-01-26 13:20:00,35.67,35.68,35.64,35.68,46600.0,31.8916,31.9005,31.8647,31.9005,46600.0
2012-01-26 13:25:00,35.69,35.7,35.66,35.66,9800.0,31.9094,31.9184,31.8826,31.8826,9800.0
2012-01-26 13:30:00,35.66,35.68,35.65,35.67,9400.0,31.8826,31.9005,31.8737,31.8916,9400.0
2012-01-26 13:35:00,35.66,35.66,35.6,35.62,11200.0,31.8826,31.8826,31.829,31.8469,11200.0
2012-01-26 13:40:00,35.6,35.62,35.54,35.54,47800.0,31.829,31.8469,31.7753,31.7753,47800.0
2012-01-26 13:45:00,35.54,35.56,35.54,35.56,21200.0,31.7753,31.7932,31.7753,31.7932,21200.0
2012-01-26 13:50:00,35.56,35.57,35.52,35.57,19800.0,31.7932,31.8022,31.7574,31.8022,19800.0
2012-01-26 13:55:00,35.55,35.6,35.55,35.55,9000.0,31.7843,31.829,31.7843,31.7843,9000.0
2012-01-26 14:00:00,35.56,35.59,35.55,35.55,18400.0,31.7932,31.82,31.7843,31.7843,18400.0
2012-01-26 14:05:00,35.56,35.59,35.54,35.58,22800.0,31.7932,31.82,31.7753,31.8111,22800.0
2012-01-26 14:10:00,35.59,35.59,35.54,35.58,16000.0,31.82,31.82,31.7753,31.8111,16000.0
2012-01-26 14:15:00,35.58,35.58,35.49,35.52,32000.0,31.8111,31.8111,31.7306,31.7574,32000.0
2012-01-26 14:20:00,35.52,35.53,35.46,35.49,17000.0,31.7574,31.7664,31.7038,31.7306,17000.0
2012-01-26 14:25:00,35.5,35.54,35.48,35.52,8400.0,31.7396,31.7753,31.7217,31.7574,8400.0
2012-01-26 14:30:00,35.52,35.54,35.49,35.54,10400.0,31.7574,31.7753,31.7306,31.7753,10400.0
2012-01-26 14:35:00,35.54,35.55,35.49,35.52,18400.0,31.7753,31.7843,31.7306,31.7574,18400.0
2012-01-26 14:40:00,35.54,35.54,35.5,35.54,31800.0,31.7753,31.7753,31.7396,31.7753,31800.0
2012-01-26 14:45:00,35.55,35.58,35.52,35.58,27000.0,31.7843,31.8111,31.7574,31.8111,27000.0
2012-01-26 14:50:00,35.58,35.59,35.56,35.58,22400.0,31.8111,31.82,31.7932,31.8111,22400.0
2012-01-26 14:55:00,35.58,35.58,35.49,35.49,20200.0,31.8111,31.8111,31.7306,31.7306,20200.0
2012-01-26 15:00:00,35.49,35.51,35.45,35.49,29800.0,31.7306,31.7485,31.6949,31.7306,29800.0
2012-01-26 15:05:00,35.49,35.51,35.47,35.5,35400.0,31.7306,31.7485,31.7127,31.7396,35400.0
2012-01-26 15:10:00,35.51,35.57,35.49,35.57,22200.0,31.7485,31.8022,31.7306,31.8022,22200.0
2012-01-26 15:15:00,35.57,35.59,35.54,35.55,28400.0,31.8022,31.82,31.7753,31.7843,28400.0
2012-01-26 15:20:00,35.55,35.55,35.47,35.47,40200.0,31.7843,31.7843,31.7127,31.7127,40200.0
2012-01-26 15:25:00,35.47,35.5,35.43,35.43,44200.0,31.7127,31.7396,31.677,31.677,44200.0
2012-01-26 15:30:00,35.43,35.48,35.43,35.48,57000.0,31.677,31.7217,31.677,31.7217,57000.0
2012-01-26 15:35:00,35.47,35.52,35.46,35.52,39000.0,31.7127,31.7574,31.7038,31.7574,39000.0
2012-01-26 15:40:00,35.52,35.58,35.51,35.58,40000.0,31.7574,31.8111,31.7485,31.8111,40000.0
2012-01-26 15:45:00,35.58,35.63,35.58,35.61,99000.0,31.8111,31.8558,31.8111,31.8379,99000.0
2012-01-26 15:50:00,35.61,35.62,35.55,35.56,119000.0,31.8379,31.8469,31.7843,31.7932,119000.0
2012-01-26 15:55:00,35.56,35.63,35.56,35.61,106800.0,31.7932,31.8558,31.7932,31.8379,106800.0
2012-01-27 09:30:00,35.55,35.56,35.38,35.48,151200.0,31.7843,31.7932,31.6323,31.7217,151200.0
2012-01-27 09:35:00,35.52,35.56,35.43,35.56,38800.0,31.7574,31.7932,31.677,31.7932,38800.0
2012-01-27 09:40:00,35.57,35.63,35.51,35.6,31600.0,31.8022,31.8558,31.7485,31.829,31600.0
2012-01-27 09:45:00,35.61,35.68,35.61,35.65,23400.0,31.8379,31.9005,31.8379,31.8737,23400.0
2012-01-27 09:50:00,35.65,35.67,35.59,35.64,26800.0,31.8737,31.8916,31.82,31.8647,26800.0
2012-01-27 09:55:00,35.62,35.7,35.58,35.65,31400.0,31.8469,31.9184,31.8111,31.8737,31400.0
2012-01-27 10:00:00,35.65,35.65,35.52,35.52,27600.0,31.8737,31.8737,31.7574,31.7574,27600.0
2012-01-27 10:05:00,35.54,35.59,35.49,35.54,10400.0,31.7753,31.82,31.7306,31.7753,10400.0
2012-01-27 10:10:00,35.54,35.6,35.52,35.6,13800.0,31.7753,31.829,31.7574,31.829,13800.0
2012-01-27 10:15:00,35.62,35.68,35.58,35.59,18400.0,31.8469,31.9005,31.8111,31.82,18400.0
2012-01-27 10:20:00,35.59,35.7,35.58,35.7,31600.0,31.82,31.9184,31.8111,31.9184,31600.0
2012-01-27 10:25:00,35.7,35.71,35.67,35.67,24400.0,31.9184,31.9273,31.8916,31.8916,24400.0
2012-01-27 10:30:00,35.68,35.71,35.65,35.65,11200.0,31.9005,31.9273,31.8737,31.8737,11200.0
2012-01-27 10:35:00,35.65,35.7,35.63,35.65,42200.0,31.8737,31.9184,31.8558,31.8737,42200.0
2012-01-27 10:40:00,35.65,35.72,35.63,35.72,25200.0,31.8737,31.9363,31.8558,31.9363,25200.0
2012-01-27 10:45:00,35.72,35.72,35.65,35.71,19200.0,31.9363,31.9363,31.8737,31.9273,19200.0
2012-01-27 10:50:00,35.7,35.72,35.67,35.72,11200.0,31.9184,31.9363,31.8916,31.9363,11200.0
2012-01-27 10:55:00,35.71,35.72,35.68,35.71,13600.0,31.9273,31.9363,31.9005,31.9273,13600.0
2012-01-27 11:00:00,35.72,35.76,35.7,35.73,28600.0,31.9363,31.972,31.9184,31.9452,28600.0
2012-01-27 11:05:00,35.7,35.77,35.7,35.76,9200.0,31.9184,31.981,31.9184,31.972,9200.0
2012-01-27 11:10:00,35.77,35.77,35.74,35.74,8400.0,31.981,31.981,31.9541,31.9541,8400.0
2012-01-27 11:15:00,35.76,35.81,35.76,35.79,14000.0,31.972,32.0167,31.972,31.9988,14000.0
2012-01-27 11:20:00,35.8,35.83,35.8,35.8,5200.0,32.0078,32.0346,32.0078,32.0078,5200.0
2012-01-27 11:25:00,35.81,35.84,35.8,35.83,12600.0,32.0167,32.0436,32.0078,32.0346,12600.0
2012-01-27 11:30:00,35.81,35.82,35.77,35.78,34400.0,32.0167,32.0257,31.981,31.9899,34400.0
2012-01-27 11:35:00,35.77,35.77,35.74,35.74,9200.0,31.981,31.981,31.9541,31.9541,9200.0
2012-01-27 11:40:00,35.74,35.74,35.68,35.69,36200.0,31.9541,31.9541,31.9005,31.9094,36200.0
2012-01-27 11:45:00,35.7,35.72,35.67,35.67,14000.0,31.9184,31.9363,31.8916,31.8916,14000.0
2012-01-27 11:50:00,35.67,35.72,35.67,35.72,3600.0,31.8916,31.9363,31.8916,31.9363,3600.0
2012-01-27 11:55:00,35.75,35.77,35.74,35.74,8200.0,31.9631,31.981,31.9541,31.9541,8200.0
2012-01-27 12:00:00,35.74,35.77,35.73,35.74,12200.0,31.9541,31.981,31.9452,31.9541,12200.0
2012-01-27 12:05:00,35.74,35.74,35.66,35.68,34800.0,31.9541,31.9541,31.8826,31.9005,34800.0
2012-01-27 12:10:00,35.67,35.68,35.65,35.65,5400.0,31.8916,31.9005,31.8737,31.8737,5400.0
2012-01-27 12:15:00,35.66,35.7,35.65,35.7,14200.0,31.8826,31.9184,31.8737,31.9184,14200.0
2012-01-27 12:20:00,35.71,35.72,35.71,35.71,2800.0,31.9273,31.9363,31.9273,31.9273,2800.0
2012-01-27 12:25:00,35.72,35.75,35.71,35.73,7400.0,31.9363,31.9631,31.9273,31.9452,7400.0
2012-01-27 12:30:00,35.72,35.72,35.68,35.68,11000.0,31.9363,31.9363,31.9005,31.9005,11000.0
2012-01-27 12:35:00,35.68,35.72,35.67,35.71,6000.0,31.9005,31.9363,31.8916,31.9273,6000.0
2012-01-27 12:40:00,35.7,35.72,35.69,35.69,6200.0,31.9184,31.9363,31.9094,31.9094,6200.0
2012-01-27 12:45:00,35.69,35.72,35.68,35.69,11400.0,31.9094,31.9363,31.9005,31.9094,11400.0
2012-01-27 12:50:00,35.69,35.69,35.65,35.66,6400.0,31.9094,31.9094,31.8737,31.8826,6400.0
2012-01-27 12:55:00,35.67,35.7,35.62,35.65,32000.0,31.8916,31.9184,31.8469,31.8737,32000.0
2012-01-27 13:00:00,35.66,35.69,35.63,35.68,7200.0,31.8826,31.9094,31.8558,31.9005,7200.0
2012-01-27 13:05:00,35.69,35.69,35.63,35.63,17400.0,31.9094,31.9094,31.8558,31.8558,17400.0
2012-01-27 13:10:00,35.65,35.67,35.62,35.64,4000.0,31.8737,31.8916,31.8469,31.8647,4000.0
2012-01-27 13:15:00,35.64,35.7,35.64,35.69,38200.0,31.8647,31.9184,31.8647,31.9094,38200.0
2012-01-27 13:20:00,35.68,35.69,35.63,35.64,16800.0,31.9005,31.9094,31.8558,31.8647,16800.0
2012-01-27 13:25:00,35.64,35.69,35.63,35.66,25600.0,31.8647,31.9094,31.8558,31.8826,25600.0
2012-01-27 13:30:00,35.66,35.68,35.65,35.68,32200.0,31.8826,31.9005,31.8737,31.9005,32200.0
2012-01-27 13:35:00,35.69,35.71,35.68,35.69,14600.0,31.9094,31.9273,31.9005,31.9094,14600.0
2012-01-27 13:40:00,35.69,35.72,35.69,35.69,8400.0,31.9094,31.9363,31.9094,31.9094,8400.0
2012-01-27 13:45:00,35.7,35.71,35.68,35.68,8200.0,31.9184,31.9273,31.9005,31.9005,8200.0
2012-01-27 13:50:00,35.67,35.69,35.66,35.68,9200.0,31.8916,31.9094,31.8826,31.9005,9200.0
2012-01-27 13:55:00,35.67,35.69,35.65,35.69,6200.0,31.8916,31.9094,31.8737,31.9094,6200.0
2012-01-27 14:00:00,35.69,35.72,35.66,35.68,15600.0,31.9094,31.9363,31.8826,31.9005,15600.0
2012-01-27 14:05:00,35.68,35.7,35.68,35.7,14400.0,31.9005,31.9184,31.9005,31.9184,14400.0
2012-01-27 14:10:00,35.7,35.71,35.7,35.7,24000.0,31.9184,31.9273,31.9184,31.9184,24000.0
2012-01-27 14:15:00,35.7,35.72,35.7,35.71,29800.0,31.9184,31.9363,31.9184,31.9273,29800.0
2012-01-27 14:20:00,35.7,35.72,35.69,35.7,29600.0,31.9184,31.9363,31.9094,31.9184,29600.0
2012-01-27 14:25:00,35.7,35.74,35.69,35.71,69000.0,31.9184,31.9541,31.9094,31.9273,69000.0
2012-01-27 14:30:00,35.7,35.72,35.7,35.7,24600.0,31.9184,31.9363,31.9184,31.9184,24600.0
2012-01-27 14:35:00,35.7,35.71,35.67,35.68,21800.0,31.9184,31.9273,31.8916,31.9005,21800.0
2012-01-27 14:40:00,35.68,35.69,35.63,35.64,15400.0,31.9005,31.9094,31.8558,31.8647,15400.0
2012-01-27 14:45:00,35.65,35.66,35.61,35.65,21800.0,31.8737,31.8826,31.8379,31.8737,21800.0
2012-01-27 14:50:00,35.64,35.65,35.62,35.65,24000.0,31.8647,31.8737,31.8469,31.8737,24000.0
2012-01-27 14:55:00,35.63,35.66,35.63,35.63,20600.0,31.8558,31.8826,31.8558,31.8558,20600.0
2012-01-27 15:00:00,35.65,35.68,35.65,35.66,13000.0,31.8737,31.9005,31.8737,31.8826,13000.0
2012-01-27 15:05:00,35.67,35.67,35.65,35.67,13400.0,31.8916,31.8916,31.8737,31.8916,13400.0
2012-01-27 15:10:00,35.67,35.7,35.67,35.69,26600.0,31.8916,31.9184,31.8916,31.9094,26600.0
2012-01-27 15:15:00,35.69,35.73,35.68,35.7,29200.0,31.9094,31.9452,31.9005,31.9184,29200.0
2012-01-27 15:20:00,35.71,35.72,35.7,35.72,20800.0,31.9273,31.9363,31.9184,31.9363,20800.0
2012-01-27 15:25:00,35.72,35.74,35.7,35.74,25200.0,31.9363,31.9541,31.9184,31.9541,25200.0
2012-01-27 15:30:00,35.74,35.74,35.69,35.7,28600.0,31.9541,31.9541,31.9094,31.9184,28600.0
2012-01-27 15:35:00,35.7,35.72,35.7,35.72,17800.0,31.9184,31.9363,31.9184,31.9363,17800.0
2012-01-27 15:40:00,35.72,35.75,35.72,35.75,69800.0,31.9363,31.9631,31.9363,31.9631,69800.0
2012-01-27 15:45:00,35.75,35.75,35.7,35.7,81800.0,31.9631,31.9631,31.9184,31.9184,81800.0
2012-01-27 15:50:00,35.7,35.73,35.68,35.72,129000.0,31.9184,31.9452,31.9005,31.9363,129000.0
2012-01-27 15:55:00,35.73,35.73,35.66,35.67,74600.0,31.9452,31.9452,31.8826,31.8916,74600.0
2012-01-30 09:30:00,35.27,35.34,35.18,35.31,44600.0,31.5339,31.5965,31.4535,31.5697,44600.0
2012-01-30 09:35:00,35.28,35.34,35.27,35.29,24400.0,31.5429,31.5965,31.5339,31.5518,24400.0
2012-01-30 09:40:00,35.3,35.42,35.29,35.42,57600.0,31.5608,31.668,31.5518,31.668,57600.0
2012-01-30 09:45:00,35.42,35.45,35.3,35.31,57800.0,31.668,31.6949,31.5608,31.5697,57800.0
2012-01-30 09:50:00,35.3,35.33,35.24,35.29,36800.0,31.5608,31.5876,31.5071,31.5518,36800.0
2012-01-30 09:55:00,35.29,35.35,35.26,35.33,21600.0,31.5518,31.6055,31.525,31.5876,21600.0
2012-01-30 10:00:00,35.33,35.38,35.33,35.38,13200.0,31.5876,31.6323,31.5876,31.6323,13200.0
2012-01-30 10:05:00,35.37,35.38,35.24,35.27,31200.0,31.6233,31.6323,31.5071,31.5339,31200.0
2012-01-30 10:10:00,35.27,35.27,35.23,35.25,39400.0,31.5339,31.5339,31.4982,31.516,39400.0
2012-01-30 10:15:00,35.25,35.27,35.24,35.24,22400.0,31.516,31.5339,31.5071,31.5071,22400.0
2012-01-30 10:20:00,35.25,35.27,35.23,35.26,26400.0,31.516,31.5339,31.4982,31.525,26400.0
2012-01-30 10:25:00,35.25,35.27,35.19,35.19,18800.0,31.516,31.5339,31.4624,31.4624,18800.0
2012-01-30 10:30:00,35.2,35.24,35.2,35.24,16800.0,31.4713,31.5071,31.4713,31.5071,16800.0
2012-01-30 10:35:00,35.25,35.27,35.23,35.24,16000.0,31.516,31.5339,31.4982,31.5071,16000.0
2012-01-30 10:40:00,35.24,35.26,35.21,35.26,13200.0,31.5071,31.525,31.4803,31.525,13200.0
2012-01-30 10:45:00,35.26,35.4,35.24,35.37,25800.0,31.525,31.6502,31.5071,31.6233,25800.0
2012-01-30 10:50:00,35.37,35.4,35.36,35.4,7800.0,31.6233,31.6502,31.6144,31.6502,7800.0
2012-01-30 10:55:00,35.4,35.42,35.38,35.42,6200.0,31.6502,31.668,31.6323,31.668,6200.0
2012-01-30 11:00:00,35.43,35.49,35.42,35.45,23000.0,31.677,31.7306,31.668,31.6949,23000.0
2012-01-30 11:05:00,35.46,35.51,35.44,35.5,18000.0,31.7038,31.7485,31.6859,31.7396,18000.0
2012-01-30 11:10:00,35.51,35.52,35.47,35.47,20200.0,31.7485,31.7574,31.7127,31.7127,20200.0
2012-01-30 11:15:00,35.48,35.55,35.47,35.55,20000.0,31.7217,31.7843,31.7127,31.7843,20000.0
2012-01-30 11:20:00,35.54,35.55,35.49,35.49,18600.0,31.7753,31.7843,31.7306,31.7306,18600.0
2012-01-30 11:25:00,35.49,35.52,35.47,35.48,42800.0,31.7306,31.7574,31.7127,31.7217,42800.0
2012-01-30 11:30:00,35.47,35.49,35.46,35.47,15800.0,31.7127,31.7306,31.7038,31.7127,15800.0
2012-01-30 11:35:00,35.48,35.57,35.48,35.54,23000.0,31.7217,31.8022,31.7217,31.7753,23000.0
2012-01-30 11:40:00,35.53,35.53,35.44,35.45,18000.0,31.7664,31.7664,31.6859,31.6949,18000.0
2012-01-30 11:45:00,35.45,35.46,35.42,35.42,22000.0,31.6949,31.7038,31.668,31.668,22000.0
2012-01-30 11:50:00,35.43,35.45,35.42,35.44,8000.0,31.677,31.6949,31.668,31.6859,8000.0
2012-01-30 11:55:00,35.44,35.44,35.4,35.42,29200.0,31.6859,31.6859,31.6502,31.668,29200.0
2012-01-30 12:00:00,35.43,35.44,35.41,35.42,16200.0,31.677,31.6859,31.6591,31.668,16200.0
2012-01-30 12:05:00,35.42,35.44,35.4,35.43,17600.0,31.668,31.6859,31.6502,31.677,17600.0
2012-01-30 12:10:00,35.44,35.44,35.4,35.41,12800.0,31.6859,31.6859,31.6502,31.6591,12800.0
2012-01-30 12:15:00,35.44,35.45,35.41,35.41,11600.0,31.6859,31.6949,31.6591,31.6591,11600.0
2012-01-30 12:20:00,35.41,35.41,35.38,35.4,23200.0,31.6591,31.6591,31.6323,31.6502,23200.0
2012-01-30 12:25:00,35.4,35.41,35.38,35.39,15600.0,31.6502,31.6591,31.6323,31.6412,15600.0
2012-01-30 12:30:00,35.4,35.44,35.4,35.43,32400.0,31.6502,31.6859,31.6502,31.677,32400.0
2012-01-30 12:35:00,35.43,35.48,35.43,35.43,27800.0,31.677,31.7217,31.677,31.677,27800.0
2012-01-30 12:40:00,35.44,35.45,35.42,35.42,29600.0,31.6859,31.6949,31.668,31.668,29600.0
2012-01-30 12:45:00,35.42,35.42,35.37,35.37,21000.0,31.668,31.668,31.6233,31.6233,21000.0
2012-01-30 12:50:00,35.37,35.37,35.33,35.35,14600.0,31.6233,31.6233,31.5876,31.6055,14600.0
2012-01-30 12:55:00,35.34,35.37,35.32,35.35,11000.0,31.5965,31.6233,31.5786,31.6055,11000.0
2012-01-30 13:00:00,35.36,35.36,35.31,35.35,25200.0,31.6144,31.6144,31.5697,31.6055,25200.0
2012-01-30 13:05:00,35.34,35.35,35.31,35.31,6400.0,31.5965,31.6055,31.5697,31.5697,6400.0
2012-01-30 13:10:00,35.31,35.32,35.29,35.31,15400.0,31.5697,31.5786,31.5518,31.5697,15400.0
2012-01-30 13:15:00,35.31,35.31,35.28,35.29,12400.0,31.5697,31.5697,31.5429,31.5518,12400.0
2012-01-30 13:20:00,35.29,35.32,35.27,35.32,16200.0,31.5518,31.5786,31.5339,31.5786,16200.0
2012-01-30 13:25:00,35.33,35.35,35.32,35.35,23800.0,31.5876,31.6055,31.5786,31.6055,23800.0
2012-01-30 13:30:00,35.35,35.37,35.34,35.35,14800.0,31.6055,31.6233,31.5965,31.6055,14800.0
2012-01-30 13:35:00,35.35,35.4,35.34,35.38,39600.0,31.6055,31.6502,31.5965,31.6323,39600.0
2012-01-30 13:40:00,35.4,35.43,35.38,35.42,13400.0,31.6502,31.677,31.6323,31.668,13400.0
2012-01-30 13:45:00,35.43,35.48,35.42,35.44,23000.0,31.677,31.7217,31.668,31.6859,23000.0
2012-01-30 13:50:00,35.44,35.46,35.43,35.44,9600.0,31.6859,31.7038,31.677,31.6859,9600.0
2012-01-30 13:55:00,35.44,35.44,35.41,35.43,19000.0,31.6859,31.6859,31.6591,31.677,19000.0
2012-01-30 14:00:00,35.43,35.44,35.42,35.43,12600.0,31.677,31.6859,31.668,31.677,12600.0
2012-01-30 14:05:00,35.42,35.46,35.41,35.45,16000.0,31.668,31.7038,31.6591,31.6949,16000.0
2012-01-30 14:10:00,35.44,35.49,35.44,35.44,28000.0,31.6859,31.7306,31.6859,31.6859,28000.0
2012-01-30 14:15:00,35.44,35.49,35.44,35.47,28200.0,31.6859,31.7306,31.6859,31.7127,28200.0
2012-01-30 14:20:00,35.48,35.5,35.46,35.48,15600.0,31.7217,31.7396,31.7038,31.7217,15600.0
2012-01-30 14:25:00,35.49,35.51,35.48,35.51,31400.0,31.7306,31.7485,31.7217,31.7485,31400.0
2012-01-30 14:30:00,35.51,35.52,35.51,35.52,7200.0,31.7485,31.7574,31.7485,31.7574,7200.0
2012-01-30 14:35:00,35.52,35.54,35.51,35.52,31400.0,31.7574,31.7753,31.7485,31.7574,31400.0
2012-01-30 14:40:00,35.52,35.58,35.52,35.58,8400.0,31.7574,31.8111,31.7574,31.8111,8400.0
2012-01-30 14:45:00,35.58,35.6,35.54,35.54,11600.0,31.8111,31.829,31.7753,31.7753,11600.0
2012-01-30 14:50:00,35.54,35.55,35.51,35.51,18400.0,31.7753,31.7843,31.7485,31.7485,18400.0
2012-01-30 14:55:00,35.52,35.54,35.51,35.52,13800.0,31.7574,31.7753,31.7485,31.7574,13800.0
2012-01-30 15:00:00,35.52,35.52,35.46,35.46,27000.0,31.7574,31.7574,31.7038,31.7038,27000.0
2012-01-30 15:05:00,35.47,35.5,35.46,35.49,14800.0,31.7127,31.7396,31.7038,31.7306,14800.0
2012-01-30 15:10:00,35.49,35.53,35.49,35.52,15000.0,31.7306,31.7664,31.7306,31.7574,15000.0
2012-01-30 15:15:00,35.52,35.53,35.51,35.52,6000.0,31.7574,31.7664,31.7485,31.7574,6000.0
2012-01-30 15:20:00,35.52,35.52,35.5,35.51,28400.0,31.7574,31.7574,31.7396,31.7485,28400.0
2012-01-30 15:25:00,35.51,35.51,35.49,35.49,13600.0,31.7485,31.7485,31.7306,31.7306,13600.0
2012-01-30 15:30:00,35.49,35.52,35.47,35.47,26800.0,31.7306,31.7574,31.7127,31.7127,26800.0
2012-01-30 15:35:00,35.47,35.48,35.44,35.47,23400.0,31.7127,31.7217,31.6859,31.7127,23400.0
2012-01-30 15:40:00,35.48,35.49,35.43,35.49,29800.0,31.7217,31.7306,31.677,31.7306,29800.0
2012-01-30 15:45:00,35.48,35.52,35.46,35.52,28600.0,31.7217,31.7574,31.7038,31.7574,28600.0
2012-01-30 15:50:00,35.52,35.54,35.48,35.49,39000.0,31.7574,31.7753,31.7217,31.7306,39000.0
2012-01-30 15:55:00,35.49,35.5,35.46,35.49,103000.0,31.7306,31.7396,31.7038,31.7306,103000.0
2012-01-31 09:30:00,35.65,35.98,35.65,35.91,152000.0,31.8737,32.1687,31.8737,32.1061,152000.0
2012-01-31 09:35:00,35.88,35.9,35.84,35.86,132600.0,32.0793,32.0972,32.0436,32.0614,132600.0
2012-01-31 09:40:00,35.86,35.89,35.72,35.76,28000.0,32.0614,32.0883,31.9363,31.972,28000.0
2012-01-31 09:45:00,35.76,35.81,35.69,35.69,45000.0,31.972,32.0167,31.9094,31.9094,45000.0
2012-01-31 09:50:00,35.7,35.7,35.64,35.69,16200.0,31.9184,31.9184,31.8647,31.9094,16200.0
2012-01-31 09:55:00,35.67,35.79,35.65,35.76,18800.0,31.8916,31.9988,31.8737,31.972,18800.0
2012-01-31 10:00:00,35.77,35.77,35.57,35.63,48600.0,31.981,31.981,31.8022,31.8558,48600.0
2012-01-31 10:05:00,35.61,35.61,35.49,35.51,22600.0,31.8379,31.8379,31.7306,31.7485,22600.0
2012-01-31 10:10:00,35.51,35.63,35.49,35.63,32400.0,31.7485,31.8558,31.7306,31.8558,32400.0
2012-01-31 10:15:00,35.63,35.71,35.62,35.63,13800.0,31.8558,31.9273,31.8469,31.8558,13800.0
2012-01-31 10:20:00,35.65,35.74,35.63,35.74,15400.0,31.8737,31.9541,31.8558,31.9541,15400.0
2012-01-31 10:25:00,35.74,35.8,35.73,35.76,9200.0,31.9541,32.0078,31.9452,31.972,9200.0
2012-01-31 10:30:00,35.76,35.76,35.71,35.71,10000.0,31.972,31.972,31.9273,31.9273,10000.0
2012-01-31 10:35:00,35.72,35.73,35.57,35.58,30000.0,31.9363,31.9452,31.8022,31.8111,30000.0
2012-01-31 10:40:00,35.57,35.63,35.55,35.62,29600.0,31.8022,31.8558,31.7843,31.8469,29600.0
2012-01-31 10:45:00,35.62,35.63,35.57,35.6,43400.0,31.8469,31.8558,31.8022,31.829,43400.0
2012-01-31 10:50:00,35.6,35.63,35.55,35.63,27200.0,31.829,31.8558,31.7843,31.8558,27200.0
2012-01-31 10:55:00,35.63,35.66,35.61,35.64,23800.0,31.8558,31.8826,31.8379,31.8647,23800.0
2012-01-31 11:00:00,35.63,35.7,35.63,35.68,58200.0,31.8558,31.9184,31.8558,31.9005,58200.0
2012-01-31 11:05:00,35.67,35.69,35.63,35.63,17200.0,31.8916,31.9094,31.8558,31.8558,17200.0
2012-01-31 11:10:00,35.63,35.63,35.52,35.52,20000.0,31.8558,31.8558,31.7574,31.7574,20000.0
2012-01-31 11:15:00,35.52,35.55,35.51,35.55,16400.0,31.7574,31.7843,31.7485,31.7843,16400.0
2012-01-31 11:20:00,35.55,35.63,35.55,35.63,22800.0,31.7843,31.8558,31.7843,31.8558,22800.0
2012-01-31 11:25:00,35.64,35.64,35.59,35.6,15800.0,31.8647,31.8647,31.82,31.829,15800.0
2012-01-31 11:30:00,35.6,35.6,35.55,35.55,20800.0,31.829,31.829,31.7843,31.7843,20800.0
2012-01-31 11:35:00,35.55,35.63,35.53,35.63,26600.0,31.7843,31.8558,31.7664,31.8558,26600.0
2012-01-31 11:40:00,35.62,35.66,35.61,35.65,14400.0,31.8469,31.8826,31.8379,31.8737,14400.0
2012-01-31 11:45:00,35.65,35.66,35.58,35.58,17400.0,31.8737,31.8826,31.8111,31.8111,17400.0
2012-01-31 11:50:00,35.58,35.62,35.54,35.55,22000.0,31.8111,31.8469,31.7753,31.7843,22000.0
2012-01-31 11:55:00,35.55,35.64,35.54,35.63,31800.0,31.7843,31.8647,31.7753,31.8558,31800.0
2012-01-31 12:00:00,35.63,35.66,35.6,35.63,26000.0,31.8558,31.8826,31.829,31.8558,26000.0
2012-01-31 12:05:00,35.63,35.64,35.6,35.63,10600.0,31.8558,31.8647,31.829,31.8558,10600.0
2012-01-31 12:10:00,35.63,35.65,35.62,35.63,16200.0,31.8558,31.8737,31.8469,31.8558,16200.0
2012-01-31 12:15:00,35.63,35.68,35.63,35.68,32800.0,31.8558,31.9005,31.8558,31.9005,32800.0
2012-01-31 12:20:00,35.67,35.67,35.63,35.63,16800.0,31.8916,31.8916,31.8558,31.8558,16800.0
2012-01-31 12:25:00,35.63,35.69,35.63,35.66,15600.0,31.8558,31.9094,31.8558,31.8826,15600.0
2012-01-31 12:30:00,35.66,35.68,35.64,35.67,49600.0,31.8826,31.9005,31.8647,31.8916,49600.0
2012-01-31 12:35:00,35.66,35.68,35.64,35.65,13600.0,31.8826,31.9005,31.8647,31.8737,13600.0
2012-01-31 12:40:00,35.65,35.67,35.64,35.65,15600.0,31.8737,31.8916,31.8647,31.8737,15600.0
2012-01-31 12:45:00,35.64,35.67,35.63,35.65,14000.0,31.8647,31.8916,31.8558,31.8737,14000.0
2012-01-31 12:50:00,35.64,35.67,35.64,35.67,12600.0,31.8647,31.8916,31.8647,31.8916,12600.0
2012-01-31 12:55:00,35.67,35.68,35.66,35.66,17000.0,31.8916,31.9005,31.8826,31.8826,17000.0
2012-01-31 13:00:00,35.66,35.69,35.66,35.67,18000.0,31.8826,31.9094,31.8826,31.8916,18000.0
2012-01-31 13:05:00,35.68,35.71,35.68,35.71,12600.0,31.9005,31.9273,31.9005,31.9273,12600.0
2012-01-31 13:10:00,35.71,35.75,35.71,35.74,22600.0,31.9273,31.9631,31.9273,31.9541,22600.0
2012-01-31 13:15:00,35.74,35.74,35.72,35.74,10600.0,31.9541,31.9541,31.9363,31.9541,10600.0
2012-01-31 13:20:00,35.74,35.77,35.74,35.77,9200.0,31.9541,31.981,31.9541,31.981,9200.0
2012-01-31 13:25:00,35.76,35.77,35.76,35.77,10000.0,31.972,31.981,31.972,31.981,10000.0
2012-01-31 13:30:00,35.77,35.77,35.74,35.75,11400.0,31.981,31.981,31.9541,31.9631,11400.0
2012-01-31 13:35:00,35.75,35.77,35.72,35.72,11600.0,31.9631,31.981,31.9363,31.9363,11600.0
2012-01-31 13:40:00,35.72,35.75,35.72,35.75,15800.0,31.9363,31.9631,31.9363,31.9631,15800.0
2012-01-31 13:45:00,35.74,35.75,35.72,35.72,14800.0,31.9541,31.9631,31.9363,31.9363,14800.0
2012-01-31 13:50:00,35.72,35.72,35.69,35.71,20400.0,31.9363,31.9363,31.9094,31.9273,20400.0
2012-01-31 13:55:00,35.71,35.72,35.68,35.7,13000.0,31.9273,31.9363,31.9005,31.9184,13000.0
2012-01-31 14:00:00,35.7,35.71,35.68,35.7,26600.0,31.9184,31.9273,31.9005,31.9184,26600.0
2012-01-31 14:05:00,35.7,35.72,35.7,35.71,21600.0,31.9184,31.9363,31.9184,31.9273,21600.0
2012-01-31 14:10:00,35.71,35.82,35.71,35.81,38200.0,31.9273,32.0257,31.9273,32.0167,38200.0
2012-01-31 14:15:00,35.81,35.85,35.8,35.85,25200.0,32.0167,32.0525,32.0078,32.0525,25200.0
2012-01-31 14:20:00,35.85,35.91,35.85,35.86,46600.0,32.0525,32.1061,32.0525,32.0614,46600.0
2012-01-31 14:25:00,35.85,35.88,35.84,35.88,19200.0,32.0525,32.0793,32.0436,32.0793,19200.0
2012-01-31 14:30:00,35.88,35.9,35.83,35.83,34200.0,32.0793,32.0972,32.0346,32.0346,34200.0
2012-01-31 14:35:00,35.84,35.84,35.82,35.83,9400.0,32.0436,32.0436,32.0257,32.0346,9400.0
2012-01-31 14:40:00,35.83,35.84,35.77,35.77,15000.0,32.0346,32.0436,31.981,31.981,15000.0
2012-01-31 14:45:00,35.77,35.79,35.77,35.79,14000.0,31.981,31.9988,31.981,31.9988,14000.0
2012-01-31 14:50:00,35.79,35.88,35.78,35.88,39000.0,31.9988,32.0793,31.9899,32.0793,39000.0
2012-01-31 14:55:00,35.87,35.88,35.85,35.87,15000.0,32.0704,32.0793,32.0525,32.0704,15000.0
2012-01-31 15:00:00,35.87,35.87,35.8,35.8,20000.0,32.0704,32.0704,32.0078,32.0078,20000.0
2012-01-31 15:05:00,35.8,35.86,35.8,35.86,20800.0,32.0078,32.0614,32.0078,32.0614,20800.0
2012-01-31 15:10:00,35.85,35.87,35.81,35.86,35000.0,32.0525,32.0704,32.0167,32.0614,35000.0
2012-01-31 15:15:00,35.86,35.92,35.85,35.92,35000.0,32.0614,32.1151,32.0525,32.1151,35000.0
2012-01-31 15:20:00,35.92,35.93,35.85,35.87,37800.0,32.1151,32.124,32.0525,32.0704,37800.0
2012-01-31 15:25:00,35.87,35.93,35.86,35.93,31400.0,32.0704,32.124,32.0614,32.124,31400.0
2012-01-31 15:30:00,35.92,35.93,35.84,35.84,60000.0,32.1151,32.124,32.0436,32.0436,60000.0
2012-01-31 15:35:00,35.84,35.85,35.82,35.84,36800.0,32.0436,32.0525,32.0257,32.0436,36800.0
2012-01-31 15:40:00,35.84,35.87,35.83,35.84,48800.0,32.0436,32.0704,32.0346,32.0436,48800.0
2012-01-31 15:45:00,35.84,35.87,35.84,35.85,57400.0,32.0436,32.0704,32.0436,32.0525,57400.0
2012-01-31 15:50:00,35.85,35.88,35.85,35.85,101200.0,32.0525,32.0793,32.0525,32.0525,101200.0
2012-01-31 15:55:00,35.85,35.93,35.85,35.88,133600.0,32.0525,32.124,32.0525,32.0793,133600.0
2012-02-01 09:30:00,36.34,36.34,36.13,36.13,169800.0,32.4906,32.4906,32.3028,32.3028,169800.0
2012-02-01 09:35:00,36.16,36.22,36.13,36.17,92800.0,32.3297,32.3833,32.3028,32.3386,92800.0
2012-02-01 09:40:00,36.17,36.17,36.07,36.13,71400.0,32.3386,32.3386,32.2492,32.3028,71400.0
2012-02-01 09:45:00,36.13,36.17,36.13,36.17,48000.0,32.3028,32.3386,32.3028,32.3386,48000.0
2012-02-01 09:50:00,36.16,36.24,36.15,36.2,28800.0,32.3297,32.4012,32.3207,32.3654,28800.0
2012-02-01 09:55:00,36.2,36.26,36.19,36.26,30600.0,32.3654,32.4191,32.3565,32.4191,30600.0
2012-02-01 10:00:00,36.24,36.28,36.13,36.26,31400.0,32.4012,32.4369,32.3028,32.4191,31400.0
2012-02-01 10:05:00,36.27,36.35,36.27,36.33,32600.0,32.428,32.4995,32.428,32.4816,32600.0
2012-02-01 10:10:00,36.35,36.35,36.3,36.34,35400.0,32.4995,32.4995,32.4548,32.4906,35400.0
2012-02-01 10:15:00,36.34,36.41,36.29,36.38,44000.0,32.4906,32.5532,32.4459,32.5264,44000.0
2012-02-01 10:20:00,36.38,36.42,36.37,36.39,25600.0,32.5264,32.5621,32.5174,32.5353,25600.0
2012-02-01 10:25:00,36.39,36.43,36.37,36.38,35800.0,32.5353,32.5711,32.5174,32.5264,35800.0
2012-02-01 10:30:00,36.39,36.41,36.37,36.38,28600.0,32.5353,32.5532,32.5174,32.5264,28600.0
2012-02-01 10:35:00,36.39,36.43,36.39,36.41,41800.0,32.5353,32.5711,32.5353,32.5532,41800.0
2012-02-01 10:40:00,36.41,36.46,36.4,36.46,71600.0,32.5532,32.5979,32.5442,32.5979,71600.0
2012-02-01 10:45:00,36.46,36.55,36.46,36.55,49800.0,32.5979,32.6783,32.5979,32.6783,49800.0
2012-02-01 10:50:00,36.55,36.59,36.55,36.56,34600.0,32.6783,32.7141,32.6783,32.6873,34600.0
2012-02-01 10:55:00,36.57,36.6,36.55,36.59,16000.0,32.6962,32.723,32.6783,32.7141,16000.0
2012-02-01 11:00:00,36.6,36.62,36.52,36.52,37200.0,32.723,32.7409,32.6515,32.6515,37200.0
2012-02-01 11:05:00,36.52,36.6,36.51,36.6,44000.0,32.6515,32.723,32.6426,32.723,44000.0
2012-02-01 11:10:00,36.6,36.62,36.58,36.6,70600.0,32.723,32.7409,32.7052,32.723,70600.0
2012-02-01 11:15:00,36.6,36.6,36.57,36.6,47200.0,32.723,32.723,32.6962,32.723,47200.0
2012-02-01 11:20:00,36.59,36.6,36.57,36.6,23000.0,32.7141,32.723,32.6962,32.723,23000.0
2012-02-01 11:25:00,36.6,36.6,36.57,36.59,24000.0,32.723,32.723,32.6962,32.7141,24000.0
2012-02-01 11:30:00,36.59,36.63,36.58,36.63,29800.0,32.7141,32.7499,32.7052,32.7499,29800.0
2012-02-01 11:35:00,36.63,36.68,36.63,36.67,33200.0,32.7499,32.7946,32.7499,32.7856,33200.0
2012-02-01 11:40:00,36.67,36.67,36.63,36.63,44400.0,32.7856,32.7856,32.7499,32.7499,44400.0
2012-02-01 11:45:00,36.62,36.64,36.58,36.59,57200.0,32.7409,32.7588,32.7052,32.7141,57200.0
2012-02-01 11:50:00,36.6,36.63,36.6,36.62,14200.0,32.723,32.7499,32.723,32.7409,14200.0
2012-02-01 11:55:00,36.63,36.68,36.63,36.65,24000.0,32.7499,32.7946,32.7499,32.7678,24000.0
2012-02-01 12:00:00,36.65,36.65,36.62,36.64,19000.0,32.7678,32.7678,32.7409,32.7588,19000.0
2012-02-01 12:05:00,36.64,36.68,36.63,36.67,22000.0,32.7588,32.7946,32.7499,32.7856,22000.0
2012-02-01 12:10:00,36.68,36.68,36.62,36.62,19800.0,32.7946,32.7946,32.7409,32.7409,19800.0
2012-02-01 12:15:00,36.62,36.65,36.62,36.63,24000.0,32.7409,32.7678,32.7409,32.7499,24000.0
2012-02-01 12:20:00,36.62,36.66,36.61,36.65,36000.0,32.7409,32.7767,32.732,32.7678,36000.0
2012-02-01 12:25:00,36.64,36.67,36.63,36.66,38800.0,32.7588,32.7856,32.7499,32.7767,38800.0
2012-02-01 12:30:00,36.66,36.67,36.65,36.66,75600.0,32.7767,32.7856,32.7678,32.7767,75600.0
2012-02-01 12:35:00,36.66,36.66,36.62,36.62,24200.0,32.7767,32.7767,32.7409,32.7409,24200.0
2012-02-01 12:40:00,36.62,36.65,36.6,36.65,62400.0,32.7409,32.7678,32.723,32.7678,62400.0
2012-02-01 12:45:00,36.65,36.65,36.63,36.63,44200.0,32.7678,32.7678,32.7499,32.7499,44200.0
2012-02-01 12:50:00,36.63,36.64,36.63,36.63,37600.0,32.7499,32.7588,32.7499,32.7499,37600.0
2012-02-01 12:55:00,36.64,36.65,36.62,36.62,38000.0,32.7588,32.7678,32.7409,32.7409,38000.0
2012-02-01 13:00:00,36.62,36.63,36.59,36.59,31800.0,32.7409,32.7499,32.7141,32.7141,31800.0
2012-02-01 13:05:00,36.59,36.6,36.58,36.58,30800.0,32.7141,32.723,32.7052,32.7052,30800.0
2012-02-01 13:10:00,36.58,36.61,36.57,36.6,29200.0,32.7052,32.732,32.6962,32.723,29200.0
2012-02-01 13:15:00,36.6,36.61,36.58,36.6,22000.0,32.723,32.732,32.7052,32.723,22000.0
2012-02-01 13:20:00,36.6,36.65,36.6,36.64,24000.0,32.723,32.7678,32.723,32.7588,24000.0
2012-02-01 13:25:00,36.64,36.65,36.62,36.62,7600.0,32.7588,32.7678,32.7409,32.7409,7600.0
2012-02-01 13:30:00,36.62,36.62,36.58,36.59,16800.0,32.7409,32.7409,32.7052,32.7141,16800.0
2012-02-01 13:35:00,36.59,36.64,36.58,36.63,27800.0,32.7141,32.7588,32.7052,32.7499,27800.0
2012-02-01 13:40:00,36.63,36.64,36.58,36.59,29200.0,32.7499,32.7588,32.7052,32.7141,29200.0
2012-02-01 13:45:00,36.59,36.6,36.57,36.59,26400.0,32.7141,32.723,32.6962,32.7141,26400.0
2012-02-01 13:50:00,36.59,36.62,36.58,36.62,18600.0,32.7141,32.7409,32.7052,32.7409,18600.0
2012-02-01 13:55:00,36.6,36.6,36.57,36.58,13000.0,32.723,32.723,32.6962,32.7052,13000.0
2012-02-01 14:00:00,36.59,36.6,36.57,36.57,29200.0,32.7141,32.723,32.6962,32.6962,29200.0
2012-02-01 14:05:00,36.57,36.57,36.52,36.54,39000.0,32.6962,32.6962,32.6515,32.6694,39000.0
2012-02-01 14:10:00,36.54,36.55,36.52,36.54,25400.0,32.6694,32.6783,32.6515,32.6694,25400.0
2012-02-01 14:15:00,36.55,36.56,36.54,36.55,32000.0,32.6783,32.6873,32.6694,32.6783,32000.0
2012-02-01 14:20:00,36.55,36.56,36.54,36.54,15400.0,32.6783,32.6873,32.6694,32.6694,15400.0
2012-02-01 14:25:00,36.54,36.56,36.52,36.52,53200.0,32.6694,32.6873,32.6515,32.6515,53200.0
2012-02-01 14:30:00,36.52,36.54,36.51,36.52,37600.0,32.6515,32.6694,32.6426,32.6515,37600.0
2012-02-01 14:35:00,36.52,36.53,36.49,36.49,261400.0,32.6515,32.6605,32.6247,32.6247,261400.0
2012-02-01 14:40:00,36.49,36.5,36.46,36.49,33400.0,32.6247,32.6336,32.5979,32.6247,33400.0
2012-02-01 14:45:00,36.49,36.51,36.49,36.5,169000.0,32.6247,32.6426,32.6247,32.6336,169000.0
2012-02-01 14:50:00,36.5,36.52,36.49,36.52,27400.0,32.6336,32.6515,32.6247,32.6515,27400.0
2012-02-01 14:55:00,36.52,36.56,36.52,36.56,51600.0,32.6515,32.6873,32.6515,32.6873,51600.0
2012-02-01 15:00:00,36.56,36.58,36.55,36.58,117400.0,32.6873,32.7052,32.6783,32.7052,117400.0
2012-02-01 15:05:00,36.58,36.6,36.57,36.6,107400.0,32.7052,32.723,32.6962,32.723,107400.0
2012-02-01 15:10:00,36.6,36.64,36.6,36.63,139000.0,32.723,32.7588,32.723,32.7499,139000.0
2012-02-01 15:15:00,36.63,36.66,36.62,36.66,60000.0,32.7499,32.7767,32.7409,32.7767,60000.0
2012-02-01 15:20:00,36.66,36.67,36.6,36.61,83200.0,32.7767,32.7856,32.723,32.732,83200.0
2012-02-01 15:25:00,36.62,36.63,36.6,36.63,94800.0,32.7409,32.7499,32.723,32.7499,94800.0
2012-02-01 15:30:00,36.63,36.67,36.62,36.66,94400.0,32.7499,32.7856,32.7409,32.7767,94400.0
2012-02-01 15:35:00,36.66,36.68,36.65,36.68,99400.0,32.7767,32.7946,32.7678,32.7946,99400.0
2012-02-01 15:40:00,36.68,36.7,36.67,36.69,119600.0,32.7946,32.8125,32.7856,32.8035,119600.0
2012-02-01 15:45:00,36.68,36.68,36.55,36.55,170000.0,32.7946,32.7946,32.6783,32.6783,170000.0
2012-02-01 15:50:00,36.55,36.56,36.49,36.49,211200.0,32.6783,32.6873,32.6247,32.6247,211200.0
2012-02-01 15:55:00,36.49,36.52,36.45,36.5,227600.0,32.6247,32.6515,32.5889,32.6336,227600.0
2012-02-02 09:30:00,36.59,36.74,36.59,36.66,56400.0,32.7141,32.8482,32.7141,32.7767,56400.0
2012-02-02 09:35:00,36.66,36.66,36.55,36.56,48400.0,32.7767,32.7767,32.6783,32.6873,48400.0
2012-02-02 09:40:00,36.57,36.58,36.4,36.4,39400.0,32.6962,32.7052,32.5442,32.5442,39400.0
2012-02-02 09:45:00,36.42,36.44,36.35,36.35,42000.0,32.5621,32.58,32.4995,32.4995,42000.0
2012-02-02 09:50:00,36.35,36.41,36.33,36.38,47400.0,32.4995,32.5532,32.4816,32.5264,47400.0
2012-02-02 09:55:00,36.41,36.52,36.4,36.52,24800.0,32.5532,32.6515,32.5442,32.6515,24800.0
2012-02-02 10:00:00,36.54,36.58,36.52,36.54,19800.0,32.6694,32.7052,32.6515,32.6694,19800.0
2012-02-02 10:05:00,36.53,36.68,36.51,36.68,34000.0,32.6605,32.7946,32.6426,32.7946,34000.0
2012-02-02 10:10:00,36.68,36.69,36.66,36.68,18600.0,32.7946,32.8035,32.7767,32.7946,18600.0
2012-02-02 10:15:00,36.68,36.69,36.65,36.67,29400.0,32.7946,32.8035,32.7678,32.7856,29400.0
2012-02-02 10:20:00,36.66,36.69,36.63,36.68,47400.0,32.7767,32.8035,32.7499,32.7946,47400.0
2012-02-02 10:25:00,36.68,36.68,36.65,36.67,20800.0,32.7946,32.7946,32.7678,32.7856,20800.0
2012-02-02 10:30:00,36.67,36.68,36.65,36.66,25600.0,32.7856,32.7946,32.7678,32.7767,25600.0
2012-02-02 10:35:00,36.67,36.68,36.66,36.67,15600.0,32.7856,32.7946,32.7767,32.7856,15600.0
2012-02-02 10:40:00,36.66,36.73,36.66,36.73,29800.0,32.7767,32.8393,32.7767,32.8393,29800.0
2012-02-02 10:45:00,36.73,36.79,36.73,36.78,27400.0,32.8393,32.8929,32.8393,32.884,27400.0
2012-02-02 10:50:00,36.77,36.8,36.69,36.74,79600.0,32.875,32.9019,32.8035,32.8482,79600.0
2012-02-02 10:55:00,36.76,36.83,36.66,36.66,105400.0,32.8661,32.9287,32.7767,32.7767,105400.0
2012-02-02 11:00:00,36.66,36.7,36.63,36.7,21000.0,32.7767,32.8125,32.7499,32.8125,21000.0
2012-02-02 11:05:00,36.69,36.71,36.67,36.67,24600.0,32.8035,32.8214,32.7856,32.7856,24600.0
2012-02-02 11:10:00,36.67,36.67,36.53,36.57,53800.0,32.7856,32.7856,32.6605,32.6962,53800.0
2012-02-02 11:15:00,36.58,36.58,36.55,36.56,20400.0,32.7052,32.7052,32.6783,32.6873,20400.0
2012-02-02 11:20:00,36.56,36.59,36.56,36.56,10800.0,32.6873,32.7141,32.6873,32.6873,10800.0
2012-02-02 11:25:00,36.55,36.58,36.53,36.57,31000.0,32.6783,32.7052,32.6605,32.6962,31000.0
2012-02-02 11:30:00,36.57,36.59,36.57,36.59,18600.0,32.6962,32.7141,32.6962,32.7141,18600.0
2012-02-02 11:35:00,36.58,36.58,36.48,36.51,17000.0,32.7052,32.7052,32.6158,32.6426,17000.0
2012-02-02 11:40:00,36.52,36.53,36.51,36.51,18000.0,32.6515,32.6605,32.6426,32.6426,18000.0
2012-02-02 11:45:00,36.51,36.54,36.51,36.54,22200.0,32.6426,32.6694,32.6426,32.6694,22200.0
2012-02-02 11:50:00,36.54,36.58,36.52,36.52,27600.0,32.6694,32.7052,32.6515,32.6515,27600.0
2012-02-02 11:55:00,36.52,36.54,36.51,36.54,28800.0,32.6515,32.6694,32.6426,32.6694,28800.0
2012-02-02 12:00:00,36.53,36.55,36.48,36.48,24600.0,32.6605,32.6783,32.6158,32.6158,24600.0
2012-02-02 12:05:00,36.48,36.52,36.46,36.5,45400.0,32.6158,32.6515,32.5979,32.6336,45400.0
2012-02-02 12:10:00,36.49,36.52,36.49,36.5,67400.0,32.6247,32.6515,32.6247,32.6336,67400.0
2012-02-02 12:15:00,36.5,36.5,36.46,36.47,19000.0,32.6336,32.6336,32.5979,32.6068,19000.0
2012-02-02 12:20:00,36.48,36.5,36.46,36.47,23600.0,32.6158,32.6336,32.5979,32.6068,23600.0
2012-02-02 12:25:00,36.47,36.48,36.43,36.43,29400.0,32.6068,32.6158,32.5711,32.5711,29400.0
2012-02-02 12:30:00,36.43,36.43,36.34,36.38,43600.0,32.5711,32.5711,32.4906,32.5264,43600.0
2012-02-02 12:35:00,36.38,36.38,36.28,36.29,25400.0,32.5264,32.5264,32.4369,32.4459,25400.0
2012-02-02 12:40:00,36.29,36.31,36.27,36.27,27600.0,32.4459,32.4638,32.428,32.428,27600.0
2012-02-02 12:45:00,36.28,36.32,36.27,36.29,28000.0,32.4369,32.4727,32.428,32.4459,28000.0
2012-02-02 12:50:00,36.28,36.29,36.22,36.24,16600.0,32.4369,32.4459,32.3833,32.4012,16600.0
2012-02-02 12:55:00,36.24,36.28,36.24,36.28,12400.0,32.4012,32.4369,32.4012,32.4369,12400.0
2012-02-02 13:00:00,36.28,36.31,36.28,36.29,36000.0,32.4369,32.4638,32.4369,32.4459,36000.0
2012-02-02 13:05:00,36.29,36.34,36.29,36.32,19000.0,32.4459,32.4906,32.4459,32.4727,19000.0
2012-02-02 13:10:00,36.32,36.32,36.3,36.32,23200.0,32.4727,32.4727,32.4548,32.4727,23200.0
2012-02-02 13:15:00,36.32,36.35,36.32,36.34,21200.0,32.4727,32.4995,32.4727,32.4906,21200.0
2012-02-02 13:20:00,36.33,36.35,36.33,36.35,13600.0,32.4816,32.4995,32.4816,32.4995,13600.0
2012-02-02 13:25:00,36.34,36.34,36.32,36.32,22200.0,32.4906,32.4906,32.4727,32.4727,22200.0
2012-02-02 13:30:00,36.32,36.33,36.31,36.33,28000.0,32.4727,32.4816,32.4638,32.4816,28000.0
2012-02-02 13:35:00,36.33,36.33,36.27,36.28,31600.0,32.4816,32.4816,32.428,32.4369,31600.0
2012-02-02 13:40:00,36.29,36.3,36.28,36.28,23800.0,32.4459,32.4548,32.4369,32.4369,23800.0
2012-02-02 13:45:00,36.28,36.31,36.28,36.3,37000.0,32.4369,32.4638,32.4369,32.4548,37000.0
2012-02-02 13:50:00,36.31,36.31,36.29,36.3,15200.0,32.4638,32.4638,32.4459,32.4548,15200.0
2012-02-02 13:55:00,36.3,36.33,36.29,36.29,22400.0,32.4548,32.4816,32.4459,32.4459,22400.0
2012-02-02 14:00:00,36.29,36.32,36.29,36.32,39600.0,32.4459,32.4727,32.4459,32.4727,39600.0
2012-02-02 14:05:00,36.32,36.33,36.31,36.31,26400.0,32.4727,32.4816,32.4638,32.4638,26400.0
2012-02-02 14:10:00,36.31,36.31,36.27,36.27,21000.0,32.4638,32.4638,32.428,32.428,21000.0
2012-02-02 14:15:00,36.27,36.27,36.24,36.24,13200.0,32.428,32.428,32.4012,32.4012,13200.0
2012-02-02 14:20:00,36.24,36.24,36.22,36.24,21600.0,32.4012,32.4012,32.3833,32.4012,21600.0
2012-02-02 14:25:00,36.24,36.24,36.22,36.22,33000.0,32.4012,32.4012,32.3833,32.3833,33000.0
2012-02-02 14:30:00,36.22,36.24,36.22,36.24,35600.0,32.3833,32.4012,32.3833,32.4012,35600.0
2012-02-02 14:35:00,36.24,36.29,36.23,36.29,44800.0,32.4012,32.4459,32.3922,32.4459,44800.0
2012-02-02 14:40:00,36.29,36.31,36.27,36.3,45000.0,32.4459,32.4638,32.428,32.4548,45000.0
2012-02-02 14:45:00,36.31,36.32,36.29,36.32,34800.0,32.4638,32.4727,32.4459,32.4727,34800.0
2012-02-02 14:50:00,36.31,36.32,36.24,36.25,35800.0,32.4638,32.4727,32.4012,32.4101,35800.0
2012-02-02 14:55:00,36.24,36.27,36.24,36.27,27400.0,32.4012,32.428,32.4012,32.428,27400.0
2012-02-02 15:00:00,36.27,36.27,36.24,36.25,43800.0,32.428,32.428,32.4012,32.4101,43800.0
2012-02-02 15:05:00,36.26,36.28,36.26,36.26,14400.0,32.4191,32.4369,32.4191,32.4191,14400.0
2012-02-02 15:10:00,36.27,36.29,36.24,36.29,31600.0,32.428,32.4459,32.4012,32.4459,31600.0
2012-02-02 15:15:00,36.29,36.3,36.25,36.28,26400.0,32.4459,32.4548,32.4101,32.4369,26400.0
2012-02-02 15:20:00,36.27,36.28,36.25,36.28,26800.0,32.428,32.4369,32.4101,32.4369,26800.0
2012-02-02 15:25:00,36.29,36.31,36.29,36.29,26800.0,32.4459,32.4638,32.4459,32.4459,26800.0
2012-02-02 15:30:00,36.3,36.31,36.27,36.27,43600.0,32.4548,32.4638,32.428,32.428,43600.0
2012-02-02 15:35:00,36.27,36.3,36.27,36.29,40400.0,32.428,32.4548,32.428,32.4459,40400.0
2012-02-02 15:40:00,36.29,36.31,36.27,36.29,50200.0,32.4459,32.4638,32.428,32.4459,50200.0
2012-02-02 15:45:00,36.3,36.34,36.26,36.29,120200.0,32.4548,32.4906,32.4191,32.4459,120200.0
2012-02-02 15:50:00,36.29,36.32,36.28,36.3,110400.0,32.4459,32.4727,32.4369,32.4548,110400.0
2012-02-02 15:55:00,36.31,36.34,36.29,36.31,101000.0,32.4638,32.4906,32.4459,32.4638,101000.0
2012-02-03 09:30:00,36.8,36.9,36.74,36.88,54000.0,32.9019,32.9913,32.8482,32.9734,54000.0
2012-02-03 09:35:00,36.87,36.87,36.71,36.74,112400.0,32.9644,32.9644,32.8214,32.8482,112400.0
2012-02-03 09:40:00,36.74,36.76,36.7,36.73,39000.0,32.8482,32.8661,32.8125,32.8393,39000.0
2012-02-03 09:45:00,36.74,36.76,36.7,36.75,23200.0,32.8482,32.8661,32.8125,32.8572,23200.0
2012-02-03 09:50:00,36.74,36.9,36.74,36.87,43000.0,32.8482,32.9913,32.8482,32.9644,43000.0
2012-02-03 09:55:00,36.87,36.9,36.83,36.88,57200.0,32.9644,32.9913,32.9287,32.9734,57200.0
2012-02-03 10:00:00,36.9,36.9,36.8,36.83,148200.0,32.9913,32.9913,32.9019,32.9287,148200.0
2012-02-03 10:05:00,36.85,36.91,36.8,36.91,35600.0,32.9466,33.0002,32.9019,33.0002,35600.0
2012-02-03 10:10:00,36.9,36.9,36.85,36.9,80200.0,32.9913,32.9913,32.9466,32.9913,80200.0
2012-02-03 10:15:00,36.89,36.96,36.88,36.95,40000.0,32.9823,33.0449,32.9734,33.036,40000.0
2012-02-03 10:20:00,36.95,36.99,36.95,36.95,24000.0,33.036,33.0717,33.036,33.036,24000.0
2012-02-03 10:25:00,36.94,36.97,36.94,36.96,25200.0,33.027,33.0539,33.027,33.0449,25200.0
2012-02-03 10:30:00,36.97,36.99,36.96,36.98,11400.0,33.0539,33.0717,33.0449,33.0628,11400.0
2012-02-03 10:35:00,36.99,37.02,36.98,37.01,22000.0,33.0717,33.0986,33.0628,33.0896,22000.0
2012-02-03 10:40:00,37.0,37.09,36.97,37.09,27800.0,33.0807,33.1611,33.0539,33.1611,27800.0
2012-02-03 10:45:00,37.09,37.1,37.02,37.03,19600.0,33.1611,33.1701,33.0986,33.1075,19600.0
2012-02-03 10:50:00,37.02,37.03,36.98,36.98,16400.0,33.0986,33.1075,33.0628,33.0628,16400.0
2012-02-03 10:55:00,36.98,37.01,36.97,36.97,16600.0,33.0628,33.0896,33.0539,33.0539,16600.0
2012-02-03 11:00:00,36.97,36.98,36.88,36.9,21800.0,33.0539,33.0628,32.9734,32.9913,21800.0
2012-02-03 11:05:00,36.88,36.88,36.84,36.85,18800.0,32.9734,32.9734,32.9376,32.9466,18800.0
2012-02-03 11:10:00,36.85,36.87,36.84,36.87,8400.0,32.9466,32.9644,32.9376,32.9644,8400.0
2012-02-03 11:15:00,36.87,36.88,36.82,36.82,18000.0,32.9644,32.9734,32.9197,32.9197,18000.0
2012-02-03 11:20:00,36.85,36.85,36.8,36.82,17000.0,32.9466,32.9466,32.9019,32.9197,17000.0
2012-02-03 11:25:00,36.82,36.82,36.78,36.82,43800.0,32.9197,32.9197,32.884,32.9197,43800.0
2012-02-03 11:30:00,36.82,36.82,36.78,36.79,18000.0,32.9197,32.9197,32.884,32.8929,18000.0
2012-02-03 11:35:00,36.79,36.81,36.77,36.8,47200.0,32.8929,32.9108,32.875,32.9019,47200.0
2012-02-03 11:40:00,36.8,36.82,36.78,36.82,15800.0,32.9019,32.9197,32.884,32.9197,15800.0
2012-02-03 11:45:00,36.83,36.85,36.82,36.85,28600.0,32.9287,32.9466,32.9197,32.9466,28600.0
2012-02-03 11:50:00,36.85,36.87,36.84,36.86,36200.0,32.9466,32.9644,32.9376,32.9555,36200.0
2012-02-03 11:55:00,36.85,36.86,36.82,36.82,38800.0,32.9466,32.9555,32.9197,32.9197,38800.0
2012-02-03 12:00:00,36.81,36.85,36.78,36.85,28000.0,32.9108,32.9466,32.884,32.9466,28000.0
2012-02-03 12:05:00,36.85,36.86,36.85,36.86,32400.0,32.9466,32.9555,32.9466,32.9555,32400.0
2012-02-03 12:10:00,36.86,36.87,36.84,36.84,19800.0,32.9555,32.9644,32.9376,32.9376,19800.0
2012-02-03 12:15:00,36.84,36.85,36.8,36.8,31000.0,32.9376,32.9466,32.9019,32.9019,31000.0
2012-02-03 12:20:00,36.8,36.83,36.79,36.83,31600.0,32.9019,32.9287,32.8929,32.9287,31600.0
2012-02-03 12:25:00,36.83,36.85,36.81,36.84,31000.0,32.9287,32.9466,32.9108,32.9376,31000.0
2012-02-03 12:30:00,36.84,36.84,36.82,36.83,27400.0,32.9376,32.9376,32.9197,32.9287,27400.0
2012-02-03 12:35:00,36.83,36.83,36.81,36.83,41400.0,32.9287,32.9287,32.9108,32.9287,41400.0
2012-02-03 12:40:00,36.82,36.83,36.8,36.83,70000.0,32.9197,32.9287,32.9019,32.9287,70000.0
2012-02-03 12:45:00,36.83,36.88,36.83,36.86,24200.0,32.9287,32.9734,32.9287,32.9555,24200.0
2012-02-03 12:50:00,36.86,36.86,36.8,36.8,42800.0,32.9555,32.9555,32.9019,32.9019,42800.0
2012-02-03 12:55:00,36.8,36.82,36.79,36.81,14200.0,32.9019,32.9197,32.8929,32.9108,14200.0
2012-02-03 13:00:00,36.83,36.87,36.82,36.87,25000.0,32.9287,32.9644,32.9197,32.9644,25000.0
2012-02-03 13:05:00,36.87,36.87,36.82,36.83,26600.0,32.9644,32.9644,32.9197,32.9287,26600.0
2012-02-03 13:10:00,36.83,36.83,36.82,36.82,17600.0,32.9287,32.9287,32.9197,32.9197,17600.0
2012-02-03 13:15:00,36.82,36.83,36.8,36.81,16000.0,32.9197,32.9287,32.9019,32.9108,16000.0
2012-02-03 13:20:00,36.81,36.83,36.81,36.83,16600.0,32.9108,32.9287,32.9108,32.9287,16600.0
2012-02-03 13:25:00,36.83,36.83,36.79,36.79,17600.0,32.9287,32.9287,32.8929,32.8929,17600.0
2012-02-03 13:30:00,36.79,36.79,36.74,36.74,29400.0,32.8929,32.8929,32.8482,32.8482,29400.0
2012-02-03 13:35:00,36.74,36.74,36.69,36.69,64800.0,32.8482,32.8482,32.8035,32.8035,64800.0
2012-02-03 13:40:00,36.69,36.72,36.68,36.72,18600.0,32.8035,32.8303,32.7946,32.8303,18600.0
2012-02-03 13:45:00,36.72,36.74,36.72,36.74,8600.0,32.8303,32.8482,32.8303,32.8482,8600.0
2012-02-03 13:50:00,36.74,36.75,36.73,36.73,12000.0,32.8482,32.8572,32.8393,32.8393,12000.0
2012-02-03 13:55:00,36.74,36.74,36.72,36.73,15000.0,32.8482,32.8482,32.8303,32.8393,15000.0
2012-02-03 14:00:00,36.72,36.75,36.72,36.73,23600.0,32.8303,32.8572,32.8303,32.8393,23600.0
2012-02-03 14:05:00,36.73,36.73,36.71,36.72,20400.0,32.8393,32.8393,32.8214,32.8303,20400.0
2012-02-03 14:10:00,36.72,36.72,36.71,36.71,32000.0,32.8303,32.8303,32.8214,32.8214,32000.0
2012-02-03 14:15:00,36.71,36.72,36.69,36.69,94000.0,32.8214,32.8303,32.8035,32.8035,94000.0
2012-02-03 14:20:00,36.7,36.7,36.68,36.68,33200.0,32.8125,32.8125,32.7946,32.7946,33200.0
2012-02-03 14:25:00,36.69,36.69,36.66,36.67,26600.0,32.8035,32.8035,32.7767,32.7856,26600.0
2012-02-03 14:30:00,36.67,36.7,36.67,36.68,13200.0,32.7856,32.8125,32.7856,32.7946,13200.0
2012-02-03 14:35:00,36.69,36.7,36.69,36.7,12000.0,32.8035,32.8125,32.8035,32.8125,12000.0
2012-02-03 14:40:00,36.7,36.74,36.7,36.74,30400.0,32.8125,32.8482,32.8125,32.8482,30400.0
2012-02-03 14:45:00,36.74,36.74,36.72,36.74,145600.0,32.8482,32.8482,32.8303,32.8482,145600.0
2012-02-03 14:50:00,36.74,36.74,36.71,36.72,17800.0,32.8482,32.8482,32.8214,32.8303,17800.0
2012-02-03 14:55:00,36.73,36.75,36.72,36.74,21200.0,32.8393,32.8572,32.8303,32.8482,21200.0
2012-02-03 15:00:00,36.75,36.75,36.68,36.69,114200.0,32.8572,32.8572,32.7946,32.8035,114200.0
2012-02-03 15:05:00,36.68,36.72,36.68,36.69,30600.0,32.7946,32.8303,32.7946,32.8035,30600.0
2012-02-03 15:10:00,36.69,36.7,36.68,36.69,25200.0,32.8035,32.8125,32.7946,32.8035,25200.0
2012-02-03 15:15:00,36.7,36.71,36.68,36.69,36000.0,32.8125,32.8214,32.7946,32.8035,36000.0
2012-02-03 15:20:00,36.69,36.69,36.64,36.65,47000.0,32.8035,32.8035,32.7588,32.7678,47000.0
2012-02-03 15:25:00,36.65,36.65,36.62,36.65,54600.0,32.7678,32.7678,32.7409,32.7678,54600.0
2012-02-03 15:30:00,36.65,36.66,36.63,36.65,68000.0,32.7678,32.7767,32.7499,32.7678,68000.0
2012-02-03 15:35:00,36.66,36.66,36.62,36.65,64800.0,32.7767,32.7767,32.7409,32.7678,64800.0
2012-02-03 15:40:00,36.65,36.65,36.62,36.65,68200.0,32.7678,32.7678,32.7409,32.7678,68200.0
2012-02-03 15:45:00,36.65,36.69,36.65,36.67,67400.0,32.7678,32.8035,32.7678,32.7856,67400.0
2012-02-03 15:50:00,36.67,36.7,36.67,36.68,103200.0,32.7856,32.8125,32.7856,32.7946,103200.0
2012-02-03 15:55:00,36.68,36.69,36.64,36.67,131800.0,32.7946,32.8035,32.7588,32.7856,131800.0
2012-02-06 09:30:00,36.38,36.52,36.32,36.42,114600.0,32.5264,32.6515,32.4727,32.5621,114600.0
2012-02-06 09:35:00,36.46,36.52,36.32,36.45,206400.0,32.5979,32.6515,32.4727,32.5889,206400.0
2012-02-06 09:40:00,36.44,36.55,36.44,36.47,60800.0,32.58,32.6783,32.58,32.6068,60800.0
2012-02-06 09:45:00,36.47,36.49,36.42,36.48,59200.0,32.6068,32.6247,32.5621,32.6158,59200.0
2012-02-06 09:50:00,36.48,36.55,36.45,36.46,51400.0,32.6158,32.6783,32.5889,32.5979,51400.0
2012-02-06 09:55:00,36.47,36.5,36.45,36.46,80400.0,32.6068,32.6336,32.5889,32.5979,80400.0
2012-02-06 10:00:00,36.47,36.51,36.45,36.49,67000.0,32.6068,32.6426,32.5889,32.6247,67000.0
2012-02-06 10:05:00,36.49,36.49,36.45,36.45,45400.0,32.6247,32.6247,32.5889,32.5889,45400.0
2012-02-06 10:10:00,36.45,36.5,36.44,36.45,48600.0,32.5889,32.6336,32.58,32.5889,48600.0
2012-02-06 10:15:00,36.45,36.48,36.38,36.38,40000.0,32.5889,32.6158,32.5264,32.5264,40000.0
2012-02-06 10:20:00,36.38,36.45,36.38,36.45,24000.0,32.5264,32.5889,32.5264,32.5889,24000.0
2012-02-06 10:25:00,36.45,36.45,36.38,36.38,56000.0,32.5889,32.5889,32.5264,32.5264,56000.0
2012-02-06 10:30:00,36.38,36.39,36.33,36.33,37400.0,32.5264,32.5353,32.4816,32.4816,37400.0
2012-02-06 10:35:00,36.33,36.35,36.32,36.34,40000.0,32.4816,32.4995,32.4727,32.4906,40000.0
2012-02-06 10:40:00,36.34,36.34,36.29,36.32,134800.0,32.4906,32.4906,32.4459,32.4727,134800.0
2012-02-06 10:45:00,36.31,36.33,36.24,36.24,85800.0,32.4638,32.4816,32.4012,32.4012,85800.0
2012-02-06 10:50:00,36.25,36.3,36.23,36.27,30400.0,32.4101,32.4548,32.3922,32.428,30400.0
2012-02-06 10:55:00,36.27,36.34,36.27,36.34,25000.0,32.428,32.4906,32.428,32.4906,25000.0
2012-02-06 11:00:00,36.34,36.34,36.29,36.33,27800.0,32.4906,32.4906,32.4459,32.4816,27800.0
2012-02-06 11:05:00,36.33,36.39,36.32,36.38,27000.0,32.4816,32.5353,32.4727,32.5264,27000.0
2012-02-06 11:10:00,36.39,36.39,36.3,36.31,25400.0,32.5353,32.5353,32.4548,32.4638,25400.0
2012-02-06 11:15:00,36.3,36.3,36.27,36.28,47600.0,32.4548,32.4548,32.428,32.4369,47600.0
2012-02-06 11:20:00,36.29,36.3,36.24,36.3,35400.0,32.4459,32.4548,32.4012,32.4548,35400.0
2012-02-06 11:25:00,36.3,36.35,36.3,36.35,40400.0,32.4548,32.4995,32.4548,32.4995,40400.0
2012-02-06 11:30:00,36.35,36.35,36.31,36.33,92600.0,32.4995,32.4995,32.4638,32.4816,92600.0
2012-02-06 11:35:00,36.33,36.33,36.27,36.27,31400.0,32.4816,32.4816,32.428,32.428,31400.0
2012-02-06 11:40:00,36.27,36.28,36.25,36.27,43600.0,32.428,32.4369,32.4101,32.428,43600.0
2012-02-06 11:45:00,36.27,36.27,36.24,36.27,40800.0,32.428,32.428,32.4012,32.428,40800.0
2012-02-06 11:50:00,36.27,36.27,36.24,36.25,54400.0,32.428,32.428,32.4012,32.4101,54400.0
2012-02-06 11:55:00,36.25,36.26,36.24,36.24,80000.0,32.4101,32.4191,32.4012,32.4012,80000.0
2012-02-06 12:00:00,36.25,36.26,36.23,36.24,58800.0,32.4101,32.4191,32.3922,32.4012,58800.0
2012-02-06 12:05:00,36.24,36.24,36.22,36.22,45000.0,32.4012,32.4012,32.3833,32.3833,45000.0
2012-02-06 12:10:00,36.23,36.23,36.2,36.21,31600.0,32.3922,32.3922,32.3654,32.3744,31600.0
2012-02-06 12:15:00,36.22,36.22,36.2,36.2,41400.0,32.3833,32.3833,32.3654,32.3654,41400.0
2012-02-06 12:20:00,36.2,36.22,36.18,36.21,41800.0,32.3654,32.3833,32.3475,32.3744,41800.0
2012-02-06 12:25:00,36.2,36.2,36.16,36.17,40600.0,32.3654,32.3654,32.3297,32.3386,40600.0
2012-02-06 12:30:00,36.16,36.23,36.16,36.22,47600.0,32.3297,32.3922,32.3297,32.3833,47600.0
2012-02-06 12:35:00,36.22,36.23,36.2,36.21,71000.0,32.3833,32.3922,32.3654,32.3744,71000.0
2012-02-06 12:40:00,36.21,36.22,36.19,36.2,63400.0,32.3744,32.3833,32.3565,32.3654,63400.0
2012-02-06 12:45:00,36.2,36.21,36.2,36.21,36800.0,32.3654,32.3744,32.3654,32.3744,36800.0
2012-02-06 12:50:00,36.21,36.21,36.17,36.17,69800.0,32.3744,32.3744,32.3386,32.3386,69800.0
2012-02-06 12:55:00,36.17,36.2,36.17,36.18,34600.0,32.3386,32.3654,32.3386,32.3475,34600.0
2012-02-06 13:00:00,36.18,36.22,36.18,36.21,74600.0,32.3475,32.3833,32.3475,32.3744,74600.0
2012-02-06 13:05:00,36.2,36.21,36.16,36.18,45800.0,32.3654,32.3744,32.3297,32.3475,45800.0
2012-02-06 13:10:00,36.19,36.2,36.18,36.19,22400.0,32.3565,32.3654,32.3475,32.3565,22400.0
2012-02-06 13:15:00,36.19,36.21,36.18,36.18,44400.0,32.3565,32.3744,32.3475,32.3475,44400.0
2012-02-06 13:20:00,36.19,36.2,36.17,36.19,27600.0,32.3565,32.3654,32.3386,32.3565,27600.0
2012-02-06 13:25:00,36.19,36.19,36.17,36.19,25200.0,32.3565,32.3565,32.3386,32.3565,25200.0
2012-02-06 13:30:00,36.19,36.21,36.18,36.18,40200.0,32.3565,32.3744,32.3475,32.3475,40200.0
2012-02-06 13:35:00,36.19,36.2,36.16,36.16,41000.0,32.3565,32.3654,32.3297,32.3297,41000.0
2012-02-06 13:40:00,36.15,36.17,36.14,36.15,31400.0,32.3207,32.3386,32.3118,32.3207,31400.0
2012-02-06 13:45:00,36.14,36.15,36.11,36.11,53200.0,32.3118,32.3207,32.285,32.285,53200.0
2012-02-06 13:50:00,36.12,36.12,36.08,36.08,97800.0,32.2939,32.2939,32.2581,32.2581,97800.0
2012-02-06 13:55:00,36.08,36.08,36.05,36.08,110800.0,32.2581,32.2581,32.2313,32.2581,110800.0
2012-02-06 14:00:00,36.09,36.12,36.09,36.09,42800.0,32.2671,32.2939,32.2671,32.2671,42800.0
2012-02-06 14:05:00,36.1,36.1,36.08,36.08,42000.0,32.276,32.276,32.2581,32.2581,42000.0
2012-02-06 14:10:00,36.08,36.09,36.07,36.09,47800.0,32.2581,32.2671,32.2492,32.2671,47800.0
2012-02-06 14:15:00,36.08,36.09,36.05,36.06,39600.0,32.2581,32.2671,32.2313,32.2402,39600.0
2012-02-06 14:20:00,36.06,36.1,36.05,36.1,66800.0,32.2402,32.276,32.2313,32.276,66800.0
2012-02-06 14:25:00,36.11,36.15,36.1,36.14,21400.0,32.285,32.3207,32.276,32.3118,21400.0
2012-02-06 14:30:00,36.15,36.15,36.12,36.14,40400.0,32.3207,32.3207,32.2939,32.3118,40400.0
2012-02-06 14:35:00,36.13,36.18,36.13,36.17,33000.0,32.3028,32.3475,32.3028,32.3386,33000.0
2012-02-06 14:40:00,36.17,36.17,36.11,36.12,34200.0,32.3386,32.3386,32.285,32.2939,34200.0
2012-02-06 14:45:00,36.12,36.12,36.06,36.08,50800.0,32.2939,32.2939,32.2402,32.2581,50800.0
2012-02-06 14:50:00,36.08,36.08,36.03,36.04,51000.0,32.2581,32.2581,32.2134,32.2224,51000.0
2012-02-06 14:55:00,36.03,36.07,36.03,36.05,34800.0,32.2134,32.2492,32.2134,32.2313,34800.0
2012-02-06 15:00:00,36.06,36.08,36.04,36.06,51800.0,32.2402,32.2581,32.2224,32.2402,51800.0
2012-02-06 15:05:00,36.06,36.1,36.06,36.1,63600.0,32.2402,32.276,32.2402,32.276,63600.0
2012-02-06 15:10:00,36.1,36.1,36.09,36.09,67000.0,32.276,32.276,32.2671,32.2671,67000.0
2012-02-06 15:15:00,36.09,36.16,36.09,36.16,56000.0,32.2671,32.3297,32.2671,32.3297,56000.0
2012-02-06 15:20:00,36.16,36.17,36.15,36.15,65200.0,32.3297,32.3386,32.3207,32.3207,65200.0
2012-02-06 15:25:00,36.15,36.15,36.12,36.13,52800.0,32.3207,32.3207,32.2939,32.3028,52800.0
2012-02-06 15:30:00,36.13,36.16,36.12,36.16,57600.0,32.3028,32.3297,32.2939,32.3297,57600.0
2012-02-06 15:35:00,36.16,36.18,36.15,36.18,59600.0,32.3297,32.3475,32.3207,32.3475,59600.0
2012-02-06 15:40:00,36.18,36.19,36.16,36.17,116000.0,32.3475,32.3565,32.3297,32.3386,116000.0
2012-02-06 15:45:00,36.17,36.18,36.15,36.15,134800.0,32.3386,32.3475,32.3207,32.3207,134800.0
2012-02-06 15:50:00,36.16,36.17,36.13,36.15,191400.0,32.3297,32.3386,32.3028,32.3207,191400.0
2012-02-06 15:55:00,36.15,36.19,36.14,36.19,242200.0,32.3207,32.3565,32.3118,32.3565,242200.0
2012-02-07 09:30:00,36.29,36.29,35.89,35.89,108800.0,32.4459,32.4459,32.0883,32.0883,108800.0
2012-02-07 09:35:00,35.91,35.95,35.63,35.67,144800.0,32.1061,32.1419,31.8558,31.8916,144800.0
2012-02-07 09:40:00,35.66,35.69,35.55,35.56,157800.0,31.8826,31.9094,31.7843,31.7932,157800.0
2012-02-07 09:45:00,35.56,35.57,35.49,35.56,102400.0,31.7932,31.8022,31.7306,31.7932,102400.0
2012-02-07 09:50:00,35.55,35.6,35.52,35.54,140600.0,31.7843,31.829,31.7574,31.7753,140600.0
2012-02-07 09:55:00,35.53,35.73,35.51,35.73,138200.0,31.7664,31.9452,31.7485,31.9452,138200.0
2012-02-07 10:00:00,35.73,35.83,35.7,35.74,255200.0,31.9452,32.0346,31.9184,31.9541,255200.0
2012-02-07 10:05:00,35.74,35.78,35.69,35.7,88600.0,31.9541,31.9899,31.9094,31.9184,88600.0
2012-02-07 10:10:00,35.69,35.85,35.69,35.83,94000.0,31.9094,32.0525,31.9094,32.0346,94000.0
2012-02-07 10:15:00,35.83,35.87,35.81,35.85,60000.0,32.0346,32.0704,32.0167,32.0525,60000.0
2012-02-07 10:20:00,35.84,35.89,35.83,35.88,104000.0,32.0436,32.0883,32.0346,32.0793,104000.0
2012-02-07 10:25:00,35.89,35.89,35.85,35.85,61800.0,32.0883,32.0883,32.0525,32.0525,61800.0
2012-02-07 10:30:00,35.85,35.98,35.85,35.93,81000.0,32.0525,32.1687,32.0525,32.124,81000.0
2012-02-07 10:35:00,35.92,36.06,35.92,36.06,31400.0,32.1151,32.2402,32.1151,32.2402,31400.0
2012-02-07 10:40:00,36.06,36.14,36.06,36.12,51600.0,32.2402,32.3118,32.2402,32.2939,51600.0
2012-02-07 10:45:00,36.12,36.16,36.05,36.16,40200.0,32.2939,32.3297,32.2313,32.3297,40200.0
2012-02-07 10:50:00,36.17,36.32,36.17,36.32,58000.0,32.3386,32.4727,32.3386,32.4727,58000.0
2012-02-07 10:55:00,36.33,36.46,36.33,36.45,56600.0,32.4816,32.5979,32.4816,32.5889,56600.0
2012-02-07 11:00:00,36.46,36.52,36.44,36.51,95200.0,32.5979,32.6515,32.58,32.6426,95200.0
2012-02-07 11:05:00,36.51,36.55,36.41,36.42,89400.0,32.6426,32.6783,32.5532,32.5621,89400.0
2012-02-07 11:10:00,36.41,36.46,36.36,36.46,48800.0,32.5532,32.5979,32.5085,32.5979,48800.0
2012-02-07 11:15:00,36.46,36.51,36.44,36.49,43600.0,32.5979,32.6426,32.58,32.6247,43600.0
2012-02-07 11:20:00,36.49,36.49,36.43,36.48,25000.0,32.6247,32.6247,32.5711,32.6158,25000.0
2012-02-07 11:25:00,36.48,36.49,36.41,36.45,51400.0,32.6158,32.6247,32.5532,32.5889,51400.0
2012-02-07 11:30:00,36.44,36.44,36.41,36.43,23400.0,32.58,32.58,32.5532,32.5711,23400.0
2012-02-07 11:35:00,36.42,36.43,36.38,36.41,53200.0,32.5621,32.5711,32.5264,32.5532,53200.0
2012-02-07 11:40:00,36.41,36.43,36.41,36.43,30800.0,32.5532,32.5711,32.5532,32.5711,30800.0
2012-02-07 11:45:00,36.42,36.43,36.35,36.37,56600.0,32.5621,32.5711,32.4995,32.5174,56600.0
2012-02-07 11:50:00,36.37,36.4,36.29,36.3,53800.0,32.5174,32.5442,32.4459,32.4548,53800.0
2012-02-07 11:55:00,36.3,36.31,36.26,36.27,30800.0,32.4548,32.4638,32.4191,32.428,30800.0
2012-02-07 12:00:00,36.27,36.34,36.26,36.3,25600.0,32.428,32.4906,32.4191,32.4548,25600.0
2012-02-07 12:05:00,36.3,36.32,36.24,36.31,40200.0,32.4548,32.4727,32.4012,32.4638,40200.0
2012-02-07 12:10:00,36.3,36.31,36.24,36.24,45000.0,32.4548,32.4638,32.4012,32.4012,45000.0
2012-02-07 12:15:00,36.24,36.26,36.23,36.24,52400.0,32.4012,32.4191,32.3922,32.4012,52400.0
2012-02-07 12:20:00,36.25,36.31,36.25,36.3,44400.0,32.4101,32.4638,32.4101,32.4548,44400.0
2012-02-07 12:25:00,36.3,36.34,36.18,36.21,88600.0,32.4548,32.4906,32.3475,32.3744,88600.0
2012-02-07 12:30:00,36.2,36.29,36.19,36.28,36200.0,32.3654,32.4459,32.3565,32.4369,36200.0
2012-02-07 12:35:00,36.28,36.34,36.28,36.33,52400.0,32.4369,32.4906,32.4369,32.4816,52400.0
2012-02-07 12:40:00,36.33,36.36,36.33,36.35,23000.0,32.4816,32.5085,32.4816,32.4995,23000.0
2012-02-07 12:45:00,36.35,36.35,36.29,36.31,23600.0,32.4995,32.4995,32.4459,32.4638,23600.0
2012-02-07 12:50:00,36.32,36.33,36.3,36.33,23600.0,32.4727,32.4816,32.4548,32.4816,23600.0
2012-02-07 12:55:00,36.33,36.35,36.33,36.35,39000.0,32.4816,32.4995,32.4816,32.4995,39000.0
2012-02-07 13:00:00,36.35,36.35,36.3,36.35,39800.0,32.4995,32.4995,32.4548,32.4995,39800.0
2012-02-07 13:05:00,36.35,36.35,36.32,36.35,42800.0,32.4995,32.4995,32.4727,32.4995,42800.0
2012-02-07 13:10:00,36.34,36.34,36.29,36.32,27200.0,32.4906,32.4906,32.4459,32.4727,27200.0
2012-02-07 13:15:00,36.32,36.34,36.25,36.25,28400.0,32.4727,32.4906,32.4101,32.4101,28400.0
2012-02-07 13:20:00,36.27,36.3,36.26,36.3,12400.0,32.428,32.4548,32.4191,32.4548,12400.0
2012-02-07 13:25:00,36.3,36.34,36.3,36.32,20200.0,32.4548,32.4906,32.4548,32.4727,20200.0
2012-02-07 13:30:00,36.31,36.32,36.27,36.27,24600.0,32.4638,32.4727,32.428,32.428,24600.0
2012-02-07 13:35:00,36.27,36.3,36.22,36.27,97200.0,32.428,32.4548,32.3833,32.428,97200.0
2012-02-07 13:40:00,36.27,36.27,36.24,36.25,20200.0,32.428,32.428,32.4012,32.4101,20200.0
2012-02-07 13:45:00,36.25,36.27,36.22,36.26,27400.0,32.4101,32.428,32.3833,32.4191,27400.0
2012-02-07 13:50:00,36.26,36.31,36.24,36.27,108000.0,32.4191,32.4638,32.4012,32.428,108000.0
2012-02-07 13:55:00,36.27,36.29,36.23,36.27,31200.0,32.428,32.4459,32.3922,32.428,31200.0
2012-02-07 14:00:00,36.27,36.3,36.24,36.26,51000.0,32.428,32.4548,32.4012,32.4191,51000.0
2012-02-07 14:05:00,36.26,36.26,36.18,36.22,33600.0,32.4191,32.4191,32.3475,32.3833,33600.0
2012-02-07 14:10:00,36.23,36.25,36.23,36.24,18600.0,32.3922,32.4101,32.3922,32.4012,18600.0
2012-02-07 14:15:00,36.25,36.25,36.19,36.19,35000.0,32.4101,32.4101,32.3565,32.3565,35000.0
2012-02-07 14:20:00,36.19,36.19,36.14,36.16,46600.0,32.3565,32.3565,32.3118,32.3297,46600.0
2012-02-07 14:25:00,36.16,36.18,36.09,36.1,110800.0,32.3297,32.3475,32.2671,32.276,110800.0
2012-02-07 14:30:00,36.1,36.1,36.07,36.1,51200.0,32.276,32.276,32.2492,32.276,51200.0
2012-02-07 14:35:00,36.1,36.13,36.1,36.13,33400.0,32.276,32.3028,32.276,32.3028,33400.0
2012-02-07 14:40:00,36.13,36.15,36.1,36.1,59600.0,32.3028,32.3207,32.276,32.276,59600.0
2012-02-07 14:45:00,36.1,36.14,36.1,36.13,55200.0,32.276,32.3118,32.276,32.3028,55200.0
2012-02-07 14:50:00,36.13,36.16,36.06,36.06,58000.0,32.3028,32.3297,32.2402,32.2402,58000.0
2012-02-07 14:55:00,36.07,36.09,36.02,36.04,48600.0,32.2492,32.2671,32.2045,32.2224,48600.0
2012-02-07 15:00:00,36.04,36.07,36.01,36.06,89600.0,32.2224,32.2492,32.1955,32.2402,89600.0
2012-02-07 15:05:00,36.07,36.08,36.06,36.08,48400.0,32.2492,32.2581,32.2402,32.2581,48400.0
2012-02-07 15:10:00,36.08,36.09,36.07,36.09,74600.0,32.2581,32.2671,32.2492,32.2671,74600.0
2012-02-07 15:15:00,36.09,36.1,36.06,36.09,96000.0,32.2671,32.276,32.2402,32.2671,96000.0
2012-02-07 15:20:00,36.09,36.1,36.06,36.09,80000.0,32.2671,32.276,32.2402,32.2671,80000.0
2012-02-07 15:25:00,36.09,36.13,36.08,36.13,78400.0,32.2671,32.3028,32.2581,32.3028,78400.0
2012-02-07 15:30:00,36.13,36.13,36.07,36.1,143400.0,32.3028,32.3028,32.2492,32.276,143400.0
2012-02-07 15:35:00,36.1,36.1,36.04,36.1,123800.0,32.276,32.276,32.2224,32.276,123800.0
2012-02-07 15:40:00,36.1,36.1,36.04,36.05,231000.0,32.276,32.276,32.2224,32.2313,231000.0
2012-02-07 15:45:00,36.05,36.07,35.94,35.97,232800.0,32.2313,32.2492,32.133,32.1598,232800.0
2012-02-07 15:50:00,35.97,36.02,35.92,35.97,518800.0,32.1598,32.2045,32.1151,32.1598,518800.0
2012-02-07 15:55:00,35.97,36.01,35.96,36.01,295200.0,32.1598,32.1955,32.1508,32.1955,295200.0
2012-02-08 09:30:00,34.96,35.24,34.88,35.02,521000.0,31.2568,31.5071,31.1852,31.3104,521000.0
2012-02-08 09:35:00,35.02,35.03,34.83,34.86,730800.0,31.3104,31.3194,31.1405,31.1674,730800.0
2012-02-08 09:40:00,34.88,35.08,34.87,35.0,420200.0,31.1852,31.3641,31.1763,31.2925,420200.0
2012-02-08 09:45:00,34.99,35.05,34.99,35.01,238200.0,31.2836,31.3372,31.2836,31.3015,238200.0
2012-02-08 09:50:00,35.01,35.33,34.99,35.31,390200.0,31.3015,31.5876,31.2836,31.5697,390200.0
2012-02-08 09:55:00,35.32,35.33,35.1,35.14,310400.0,31.5786,31.5876,31.3819,31.4177,310400.0
2012-02-08 10:00:00,35.13,35.27,35.13,35.19,158200.0,31.4088,31.5339,31.4088,31.4624,158200.0
2012-02-08 10:05:00,35.19,35.19,35.07,35.08,140000.0,31.4624,31.4624,31.3551,31.3641,140000.0
2012-02-08 10:10:00,35.09,35.24,35.09,35.23,237600.0,31.373,31.5071,31.373,31.4982,237600.0
2012-02-08 10:15:00,35.22,36.34,35.22,36.19,1067800.0,31.4892,32.4906,31.4892,32.3565,1067800.0
2012-02-08 10:20:00,36.2,36.21,35.8,36.07,799000.0,32.3654,32.3744,32.0078,32.2492,799000.0
2012-02-08 10:25:00,36.07,36.08,35.65,35.78,342000.0,32.2492,32.2581,31.8737,31.9899,342000.0
2012-02-08 10:30:00,35.77,35.84,35.56,35.6,189200.0,31.981,32.0436,31.7932,31.829,189200.0
2012-02-08 10:35:00,35.57,35.66,35.48,35.59,114600.0,31.8022,31.8826,31.7217,31.82,114600.0
2012-02-08 10:40:00,35.57,35.57,35.43,35.49,81000.0,31.8022,31.8022,31.677,31.7306,81000.0
2012-02-08 10:45:00,35.49,35.64,35.43,35.51,202400.0,31.7306,31.8647,31.677,31.7485,202400.0
2012-02-08 10:50:00,35.51,35.74,35.5,35.72,101600.0,31.7485,31.9541,31.7396,31.9363,101600.0
2012-02-08 10:55:00,35.72,35.8,35.62,35.65,189400.0,31.9363,32.0078,31.8469,31.8737,189400.0
2012-02-08 11:00:00,35.65,35.74,35.64,35.68,168400.0,31.8737,31.9541,31.8647,31.9005,168400.0
2012-02-08 11:05:00,35.67,35.7,35.45,35.49,224000.0,31.8916,31.9184,31.6949,31.7306,224000.0
2012-02-08 11:10:00,35.49,35.54,35.43,35.51,137000.0,31.7306,31.7753,31.677,31.7485,137000.0
2012-02-08 11:15:00,35.5,35.51,35.35,35.35,141000.0,31.7396,31.7485,31.6055,31.6055,141000.0
2012-02-08 11:20:00,35.35,35.41,35.31,35.31,110600.0,31.6055,31.6591,31.5697,31.5697,110600.0
2012-02-08 11:25:00,35.31,35.33,35.16,35.23,184400.0,31.5697,31.5876,31.4356,31.4982,184400.0
2012-02-08 11:30:00,35.23,35.36,35.23,35.33,69800.0,31.4982,31.6144,31.4982,31.5876,69800.0
2012-02-08 11:35:00,35.32,35.33,35.28,35.3,118400.0,31.5786,31.5876,31.5429,31.5608,118400.0
2012-02-08 11:40:00,35.3,35.3,35.16,35.19,137600.0,31.5608,31.5608,31.4356,31.4624,137600.0
2012-02-08 11:45:00,35.19,35.2,35.15,35.16,75000.0,31.4624,31.4713,31.4266,31.4356,75000.0
2012-02-08 11:50:00,35.16,35.25,35.12,35.22,73800.0,31.4356,31.516,31.3998,31.4892,73800.0
2012-02-08 11:55:00,35.23,35.29,35.23,35.27,44200.0,31.4982,31.5518,31.4982,31.5339,44200.0
2012-02-08 12:00:00,35.27,35.47,35.27,35.34,115200.0,31.5339,31.7127,31.5339,31.5965,115200.0
2012-02-08 12:05:00,35.33,35.4,35.3,35.34,33400.0,31.5876,31.6502,31.5608,31.5965,33400.0
2012-02-08 12:10:00,35.33,35.33,35.25,35.31,52800.0,31.5876,31.5876,31.516,31.5697,52800.0
2012-02-08 12:15:00,35.31,35.32,35.23,35.27,45600.0,31.5697,31.5786,31.4982,31.5339,45600.0
2012-02-08 12:20:00,35.27,35.31,35.27,35.3,43400.0,31.5339,31.5697,31.5339,31.5608,43400.0
2012-02-08 12:25:00,35.3,35.3,35.17,35.19,57200.0,31.5608,31.5608,31.4445,31.4624,57200.0
2012-02-08 12:30:00,35.2,35.2,35.13,35.15,49600.0,31.4713,31.4713,31.4088,31.4266,49600.0
2012-02-08 12:35:00,35.15,35.15,35.12,35.12,33200.0,31.4266,31.4266,31.3998,31.3998,33200.0
2012-02-08 12:40:00,35.12,35.14,35.1,35.12,56200.0,31.3998,31.4177,31.3819,31.3998,56200.0
2012-02-08 12:45:00,35.12,35.2,35.11,35.19,31000.0,31.3998,31.4713,31.3909,31.4624,31000.0
2012-02-08 12:50:00,35.19,35.25,35.19,35.24,24600.0,31.4624,31.516,31.4624,31.5071,24600.0
2012-02-08 12:55:00,35.24,35.27,35.23,35.26,25600.0,31.5071,31.5339,31.4982,31.525,25600.0
2012-02-08 13:00:00,35.26,35.27,35.24,35.24,23400.0,31.525,31.5339,31.5071,31.5071,23400.0
2012-02-08 13:05:00,35.24,35.24,35.15,35.15,41200.0,31.5071,31.5071,31.4266,31.4266,41200.0
2012-02-08 13:10:00,35.15,35.16,35.1,35.12,35800.0,31.4266,31.4356,31.3819,31.3998,35800.0
2012-02-08 13:15:00,35.12,35.15,35.1,35.12,43200.0,31.3998,31.4266,31.3819,31.3998,43200.0
2012-02-08 13:20:00,35.12,35.15,35.11,35.15,31400.0,31.3998,31.4266,31.3909,31.4266,31400.0
2012-02-08 13:25:00,35.14,35.15,35.1,35.1,29400.0,31.4177,31.4266,31.3819,31.3819,29400.0
2012-02-08 13:30:00,35.1,35.19,35.1,35.18,72200.0,31.3819,31.4624,31.3819,31.4535,72200.0
2012-02-08 13:35:00,35.18,35.19,35.13,35.13,47000.0,31.4535,31.4624,31.4088,31.4088,47000.0
2012-02-08 13:40:00,35.12,35.13,35.1,35.11,27000.0,31.3998,31.4088,31.3819,31.3909,27000.0
2012-02-08 13:45:00,35.12,35.12,35.06,35.06,35600.0,31.3998,31.3998,31.3462,31.3462,35600.0
2012-02-08 13:50:00,35.06,35.06,35.02,35.02,58000.0,31.3462,31.3462,31.3104,31.3104,58000.0
2012-02-08 13:55:00,35.02,35.1,35.0,35.03,69800.0,31.3104,31.3819,31.2925,31.3194,69800.0
2012-02-08 14:00:00,35.04,35.06,35.02,35.06,107400.0,31.3283,31.3462,31.3104,31.3462,107400.0
2012-02-08 14:05:00,35.06,35.07,35.04,35.06,194200.0,31.3462,31.3551,31.3283,31.3462,194200.0
2012-02-08 14:10:00,35.06,35.15,35.06,35.14,210800.0,31.3462,31.4266,31.3462,31.4177,210800.0
2012-02-08 14:15:00,35.14,35.17,35.1,35.15,56600.0,31.4177,31.4445,31.3819,31.4266,56600.0
2012-02-08 14:20:00,35.15,35.21,35.12,35.16,178400.0,31.4266,31.4803,31.3998,31.4356,178400.0
2012-02-08 14:25:00,35.17,35.19,35.16,35.18,82400.0,31.4445,31.4624,31.4356,31.4535,82400.0
2012-02-08 14:30:00,35.18,35.18,35.17,35.18,59800.0,31.4535,31.4535,31.4445,31.4535,59800.0
2012-02-08 14:35:00,35.18,35.18,35.18,35.18,47200.0,31.4535,31.4535,31.4535,31.4535,47200.0
2012-02-08 14:40:00,35.18,35.18,35.13,35.16,75400.0,31.4535,31.4535,31.4088,31.4356,75400.0
2012-02-08 14:45:00,35.16,35.24,35.14,35.22,94200.0,31.4356,31.5071,31.4177,31.4892,94200.0
2012-02-08 14:50:00,35.22,35.24,35.15,35.23,39800.0,31.4892,31.5071,31.4266,31.4982,39800.0
2012-02-08 14:55:00,35.23,35.28,35.22,35.26,38600.0,31.4982,31.5429,31.4892,31.525,38600.0
2012-02-08 15:00:00,35.25,35.25,35.2,35.25,52200.0,31.516,31.516,31.4713,31.516,52200.0
2012-02-08 15:05:00,35.25,35.27,35.24,35.26,53600.0,31.516,31.5339,31.5071,31.525,53600.0
2012-02-08 15:10:00,35.26,35.3,35.26,35.3,56000.0,31.525,31.5608,31.525,31.5608,56000.0
2012-02-08 15:15:00,35.29,35.3,35.28,35.29,48600.0,31.5518,31.5608,31.5429,31.5518,48600.0
2012-02-08 15:20:00,35.29,35.29,35.17,35.17,107200.0,31.5518,31.5518,31.4445,31.4445,107200.0
2012-02-08 15:25:00,35.17,35.22,35.15,35.21,137200.0,31.4445,31.4892,31.4266,31.4803,137200.0
2012-02-08 15:30:00,35.21,35.23,35.2,35.23,83200.0,31.4803,31.4982,31.4713,31.4982,83200.0
2012-02-08 15:35:00,35.23,35.26,35.21,35.23,92600.0,31.4982,31.525,31.4803,31.4982,92600.0
2012-02-08 15:40:00,35.23,35.29,35.22,35.28,131000.0,31.4982,31.5518,31.4892,31.5429,131000.0
2012-02-08 15:45:00,35.28,35.39,35.27,35.38,395000.0,31.5429,31.6412,31.5339,31.6323,395000.0
2012-02-08 15:50:00,35.39,35.46,35.37,35.44,385200.0,31.6412,31.7038,31.6233,31.6859,385200.0
2012-02-08 15:55:00,35.44,35.44,35.3,35.38,442400.0,31.6859,31.6859,31.5608,31.6323,442400.0
2012-02-09 09:30:00,35.49,35.58,35.26,35.27,156600.0,31.7306,31.8111,31.525,31.5339,156600.0
2012-02-09 09:35:00,35.26,35.44,35.22,35.44,145400.0,31.525,31.6859,31.4892,31.6859,145400.0
2012-02-09 09:40:00,35.43,35.64,35.43,35.58,81000.0,31.677,31.8647,31.677,31.8111,81000.0
2012-02-09 09:45:00,35.57,35.59,35.48,35.49,92800.0,31.8022,31.82,31.7217,31.7306,92800.0
2012-02-09 09:50:00,35.49,35.63,35.49,35.63,49600.0,31.7306,31.8558,31.7306,31.8558,49600.0
2012-02-09 09:55:00,35.63,35.77,35.63,35.71,70400.0,31.8558,31.981,31.8558,31.9273,70400.0
2012-02-09 10:00:00,35.72,35.84,35.7,35.82,260800.0,31.9363,32.0436,31.9184,32.0257,260800.0
2012-02-09 10:05:00,35.82,35.85,35.79,35.8,114800.0,32.0257,32.0525,31.9988,32.0078,114800.0
2012-02-09 10:10:00,35.81,35.83,35.79,35.81,55400.0,32.0167,32.0346,31.9988,32.0167,55400.0
2012-02-09 10:15:00,35.81,35.81,35.74,35.75,122000.0,32.0167,32.0167,31.9541,31.9631,122000.0
2012-02-09 10:20:00,35.75,35.78,35.73,35.75,139000.0,31.9631,31.9899,31.9452,31.9631,139000.0
2012-02-09 10:25:00,35.76,35.77,35.66,35.67,70000.0,31.972,31.981,31.8826,31.8916,70000.0
2012-02-09 10:30:00,35.67,35.68,35.51,35.53,69200.0,31.8916,31.9005,31.7485,31.7664,69200.0
2012-02-09 10:35:00,35.53,35.54,35.5,35.51,33200.0,31.7664,31.7753,31.7396,31.7485,33200.0
2012-02-09 10:40:00,35.51,35.53,35.48,35.49,60800.0,31.7485,31.7664,31.7217,31.7306,60800.0
2012-02-09 10:45:00,35.5,35.51,35.47,35.49,49600.0,31.7396,31.7485,31.7127,31.7306,49600.0
2012-02-09 10:50:00,35.49,35.5,35.45,35.47,22800.0,31.7306,31.7396,31.6949,31.7127,22800.0
2012-02-09 10:55:00,35.48,35.49,35.45,35.45,69600.0,31.7217,31.7306,31.6949,31.6949,69600.0
2012-02-09 11:00:00,35.45,35.47,35.42,35.43,46600.0,31.6949,31.7127,31.668,31.677,46600.0
2012-02-09 11:05:00,35.42,35.43,35.35,35.35,52400.0,31.668,31.677,31.6055,31.6055,52400.0
2012-02-09 11:10:00,35.35,35.39,35.35,35.35,42800.0,31.6055,31.6412,31.6055,31.6055,42800.0
2012-02-09 11:15:00,35.35,35.35,35.27,35.27,100600.0,31.6055,31.6055,31.5339,31.5339,100600.0
2012-02-09 11:20:00,35.27,35.29,35.24,35.26,31200.0,31.5339,31.5518,31.5071,31.525,31200.0
2012-02-09 11:25:00,35.27,35.32,35.27,35.29,33800.0,31.5339,31.5786,31.5339,31.5518,33800.0
2012-02-09 11:30:00,35.3,35.34,35.29,35.33,25800.0,31.5608,31.5965,31.5518,31.5876,25800.0
2012-02-09 11:35:00,35.32,35.33,35.27,35.27,19800.0,31.5786,31.5876,31.5339,31.5339,19800.0
2012-02-09 11:40:00,35.27,35.31,35.26,35.31,28200.0,31.5339,31.5697,31.525,31.5697,28200.0
2012-02-09 11:45:00,35.31,35.38,35.31,35.38,32600.0,31.5697,31.6323,31.5697,31.6323,32600.0
2012-02-09 11:50:00,35.38,35.39,35.36,35.39,61400.0,31.6323,31.6412,31.6144,31.6412,61400.0
2012-02-09 11:55:00,35.39,35.39,35.36,35.38,23600.0,31.6412,31.6412,31.6144,31.6323,23600.0
2012-02-09 12:00:00,35.39,35.44,35.38,35.38,32200.0,31.6412,31.6859,31.6323,31.6323,32200.0
2012-02-09 12:05:00,35.38,35.42,35.38,35.41,44000.0,31.6323,31.668,31.6323,31.6591,44000.0
2012-02-09 12:10:00,35.41,35.47,35.41,35.45,29800.0,31.6591,31.7127,31.6591,31.6949,29800.0
2012-02-09 12:15:00,35.45,35.45,35.43,35.43,29000.0,31.6949,31.6949,31.677,31.677,29000.0
2012-02-09 12:20:00,35.42,35.43,35.41,35.42,26000.0,31.668,31.677,31.6591,31.668,26000.0
2012-02-09 12:25:00,35.42,35.43,35.38,35.4,43800.0,31.668,31.677,31.6323,31.6502,43800.0
2012-02-09 12:30:00,35.41,35.42,35.39,35.42,35800.0,31.6591,31.668,31.6412,31.668,35800.0
2012-02-09 12:35:00,35.41,35.42,35.4,35.41,28800.0,31.6591,31.668,31.6502,31.6591,28800.0
2012-02-09 12:40:00,35.42,35.46,35.42,35.45,23200.0,31.668,31.7038,31.668,31.6949,23200.0
2012-02-09 12:45:00,35.45,35.45,35.43,35.44,35400.0,31.6949,31.6949,31.677,31.6859,35400.0
2012-02-09 12:50:00,35.44,35.44,35.43,35.44,26800.0,31.6859,31.6859,31.677,31.6859,26800.0
2012-02-09 12:55:00,35.44,35.45,35.42,35.45,18000.0,31.6859,31.6949,31.668,31.6949,18000.0
2012-02-09 13:00:00,35.45,35.46,35.42,35.42,35200.0,31.6949,31.7038,31.668,31.668,35200.0
2012-02-09 13:05:00,35.42,35.45,35.41,35.43,23000.0,31.668,31.6949,31.6591,31.677,23000.0
2012-02-09 13:10:00,35.43,35.45,35.43,35.44,23200.0,31.677,31.6949,31.677,31.6859,23200.0
2012-02-09 13:15:00,35.44,35.45,35.43,35.45,25600.0,31.6859,31.6949,31.677,31.6949,25600.0
2012-02-09 13:20:00,35.45,35.45,35.43,35.44,35200.0,31.6949,31.6949,31.677,31.6859,35200.0
2012-02-09 13:25:00,35.44,35.45,35.38,35.4,150000.0,31.6859,31.6949,31.6323,31.6502,150000.0
2012-02-09 13:30:00,35.41,35.42,35.38,35.41,53000.0,31.6591,31.668,31.6323,31.6591,53000.0
2012-02-09 13:35:00,35.41,35.43,35.38,35.4,67600.0,31.6591,31.677,31.6323,31.6502,67600.0
2012-02-09 13:40:00,35.41,35.41,35.3,35.3,20800.0,31.6591,31.6591,31.5608,31.5608,20800.0
2012-02-09 13:45:00,35.31,35.34,35.3,35.32,27800.0,31.5697,31.5965,31.5608,31.5786,27800.0
2012-02-09 13:50:00,35.32,35.36,35.32,35.35,37000.0,31.5786,31.6144,31.5786,31.6055,37000.0
2012-02-09 13:55:00,35.34,35.35,35.33,35.35,39600.0,31.5965,31.6055,31.5876,31.6055,39600.0
2012-02-09 14:00:00,35.35,35.4,35.35,35.4,42800.0,31.6055,31.6502,31.6055,31.6502,42800.0
2012-02-09 14:05:00,35.41,35.41,35.36,35.37,39000.0,31.6591,31.6591,31.6144,31.6233,39000.0
2012-02-09 14:10:00,35.37,35.4,35.36,35.39,53400.0,31.6233,31.6502,31.6144,31.6412,53400.0
2012-02-09 14:15:00,35.39,35.42,35.38,35.42,21200.0,31.6412,31.668,31.6323,31.668,21200.0
2012-02-09 14:20:00,35.42,35.45,35.42,35.42,43000.0,31.668,31.6949,31.668,31.668,43000.0
2012-02-09 14:25:00,35.43,35.43,35.42,35.43,24000.0,31.677,31.677,31.668,31.677,24000.0
2012-02-09 14:30:00,35.43,35.43,35.41,35.42,31000.0,31.677,31.677,31.6591,31.668,31000.0
2012-02-09 14:35:00,35.42,35.42,35.4,35.41,33600.0,31.668,31.668,31.6502,31.6591,33600.0
2012-02-09 14:40:00,35.42,35.44,35.4,35.44,24600.0,31.668,31.6859,31.6502,31.6859,24600.0
2012-02-09 14:45:00,35.43,35.44,35.4,35.41,24800.0,31.677,31.6859,31.6502,31.6591,24800.0
2012-02-09 14:50:00,35.41,35.41,35.35,35.35,26800.0,31.6591,31.6591,31.6055,31.6055,26800.0
2012-02-09 14:55:00,35.35,35.36,35.31,35.31,49200.0,31.6055,31.6144,31.5697,31.5697,49200.0
2012-02-09 15:00:00,35.31,35.33,35.27,35.27,102000.0,31.5697,31.5876,31.5339,31.5339,102000.0
2012-02-09 15:05:00,35.27,35.27,35.26,35.26,81000.0,31.5339,31.5339,31.525,31.525,81000.0
2012-02-09 15:10:00,35.26,35.26,35.22,35.23,49000.0,31.525,31.525,31.4892,31.4982,49000.0
2012-02-09 15:15:00,35.23,35.23,35.2,35.21,61600.0,31.4982,31.4982,31.4713,31.4803,61600.0
2012-02-09 15:20:00,35.21,35.21,35.15,35.16,79000.0,31.4803,31.4803,31.4266,31.4356,79000.0
2012-02-09 15:25:00,35.15,35.24,35.15,35.23,115800.0,31.4266,31.5071,31.4266,31.4982,115800.0
2012-02-09 15:30:00,35.23,35.26,35.23,35.26,124400.0,31.4982,31.525,31.4982,31.525,124400.0
2012-02-09 15:35:00,35.26,35.32,35.25,35.32,99400.0,31.525,31.5786,31.516,31.5786,99400.0
2012-02-09 15:40:00,35.31,35.34,35.3,35.31,117800.0,31.5697,31.5965,31.5608,31.5697,117800.0
2012-02-09 15:45:00,35.31,35.35,35.3,35.33,121800.0,31.5697,31.6055,31.5608,31.5876,121800.0
2012-02-09 15:50:00,35.33,35.35,35.31,35.32,208200.0,31.5876,31.6055,31.5697,31.5786,208200.0
2012-02-09 15:55:00,35.32,35.4,35.31,35.33,211400.0,31.5786,31.6502,31.5697,31.5876,211400.0
2012-02-10 09:30:00,35.15,35.22,35.01,35.08,106400.0,31.4266,31.4892,31.3015,31.3641,106400.0
2012-02-10 09:35:00,35.08,35.13,35.0,35.04,129200.0,31.3641,31.4088,31.2925,31.3283,129200.0
2012-02-10 09:40:00,35.01,35.04,34.98,35.02,512200.0,31.3015,31.3283,31.2747,31.3104,512200.0
2012-02-10 09:45:00,35.02,35.03,34.98,34.98,291800.0,31.3104,31.3194,31.2747,31.2747,291800.0
2012-02-10 09:50:00,34.99,35.01,34.97,34.99,233800.0,31.2836,31.3015,31.2657,31.2836,233800.0
2012-02-10 09:55:00,34.97,35.01,34.81,34.81,86000.0,31.2657,31.3015,31.1227,31.1227,86000.0
2012-02-10 10:00:00,34.81,34.88,34.8,34.83,84600.0,31.1227,31.1852,31.1137,31.1405,84600.0
2012-02-10 10:05:00,34.83,34.88,34.8,34.85,105000.0,31.1405,31.1852,31.1137,31.1584,105000.0
2012-02-10 10:10:00,34.84,34.92,34.83,34.86,87000.0,31.1495,31.221,31.1405,31.1674,87000.0
2012-02-10 10:15:00,34.88,34.97,34.86,34.96,48400.0,31.1852,31.2657,31.1674,31.2568,48400.0
2012-02-10 10:20:00,34.95,35.01,34.94,35.01,21600.0,31.2478,31.3015,31.2389,31.3015,21600.0
2012-02-10 10:25:00,34.99,35.03,34.98,35.0,23400.0,31.2836,31.3194,31.2747,31.2925,23400.0
2012-02-10 10:30:00,34.99,35.03,34.99,35.0,36000.0,31.2836,31.3194,31.2836,31.2925,36000.0
2012-02-10 10:35:00,35.0,35.0,34.98,34.99,23400.0,31.2925,31.2925,31.2747,31.2836,23400.0
2012-02-10 10:40:00,34.99,35.0,34.99,35.0,43000.0,31.2836,31.2925,31.2836,31.2925,43000.0
2012-02-10 10:45:00,35.0,35.0,34.97,34.98,29000.0,31.2925,31.2925,31.2657,31.2747,29000.0
2012-02-10 10:50:00,34.99,35.02,34.98,35.01,235800.0,31.2836,31.3104,31.2747,31.3015,235800.0
2012-02-10 10:55:00,35.01,35.07,35.01,35.07,35800.0,31.3015,31.3551,31.3015,31.3551,35800.0
2012-02-10 11:00:00,35.07,35.1,35.0,35.01,88200.0,31.3551,31.3819,31.2925,31.3015,88200.0
2012-02-10 11:05:00,35.01,35.06,34.99,35.06,77400.0,31.3015,31.3462,31.2836,31.3462,77400.0
2012-02-10 11:10:00,35.06,35.08,35.0,35.02,54000.0,31.3462,31.3641,31.2925,31.3104,54000.0
2012-02-10 11:15:00,35.02,35.02,35.0,35.01,20200.0,31.3104,31.3104,31.2925,31.3015,20200.0
2012-02-10 11:20:00,35.02,35.02,35.0,35.01,29200.0,31.3104,31.3104,31.2925,31.3015,29200.0
2012-02-10 11:25:00,35.02,35.02,35.0,35.01,15600.0,31.3104,31.3104,31.2925,31.3015,15600.0
2012-02-10 11:30:00,35.01,35.06,35.0,35.05,25200.0,31.3015,31.3462,31.2925,31.3372,25200.0
2012-02-10 11:35:00,35.04,35.05,35.0,35.0,23400.0,31.3283,31.3372,31.2925,31.2925,23400.0
2012-02-10 11:40:00,35.01,35.02,35.0,35.01,18400.0,31.3015,31.3104,31.2925,31.3015,18400.0
2012-02-10 11:45:00,35.0,35.02,35.0,35.0,23600.0,31.2925,31.3104,31.2925,31.2925,23600.0
2012-02-10 11:50:00,35.0,35.02,35.0,35.01,32800.0,31.2925,31.3104,31.2925,31.3015,32800.0
2012-02-10 11:55:00,35.01,35.02,35.0,35.02,48600.0,31.3015,31.3104,31.2925,31.3104,48600.0
2012-02-10 12:00:00,35.02,35.02,34.99,35.01,74000.0,31.3104,31.3104,31.2836,31.3015,74000.0
2012-02-10 12:05:00,35.02,35.06,35.02,35.05,18200.0,31.3104,31.3462,31.3104,31.3372,18200.0
2012-02-10 12:10:00,35.05,35.05,34.99,35.0,245800.0,31.3372,31.3372,31.2836,31.2925,245800.0
2012-02-10 12:15:00,35.0,35.01,34.99,34.99,36600.0,31.2925,31.3015,31.2836,31.2836,36600.0
2012-02-10 12:20:00,34.99,35.01,34.98,34.99,54400.0,31.2836,31.3015,31.2747,31.2836,54400.0
2012-02-10 12:25:00,35.0,35.01,34.99,34.99,170200.0,31.2925,31.3015,31.2836,31.2836,170200.0
2012-02-10 12:30:00,34.99,35.0,34.99,34.99,32400.0,31.2836,31.2925,31.2836,31.2836,32400.0
2012-02-10 12:35:00,34.99,35.01,34.99,34.99,24800.0,31.2836,31.3015,31.2836,31.2836,24800.0
2012-02-10 12:40:00,34.99,35.0,34.99,34.99,39800.0,31.2836,31.2925,31.2836,31.2836,39800.0
2012-02-10 12:45:00,34.99,34.99,34.97,34.98,32400.0,31.2836,31.2836,31.2657,31.2747,32400.0
2012-02-10 12:50:00,34.98,34.99,34.95,34.98,20800.0,31.2747,31.2836,31.2478,31.2747,20800.0
2012-02-10 12:55:00,34.98,34.99,34.95,34.97,22000.0,31.2747,31.2836,31.2478,31.2657,22000.0
2012-02-10 13:00:00,34.97,34.98,34.96,34.96,15000.0,31.2657,31.2747,31.2568,31.2568,15000.0
2012-02-10 13:05:00,34.96,34.98,34.96,34.97,12200.0,31.2568,31.2747,31.2568,31.2657,12200.0
2012-02-10 13:10:00,34.98,34.98,34.96,34.98,17000.0,31.2747,31.2747,31.2568,31.2747,17000.0
2012-02-10 13:15:00,34.98,34.98,34.95,34.95,20800.0,31.2747,31.2747,31.2478,31.2478,20800.0
2012-02-10 13:20:00,34.95,34.97,34.94,34.96,16200.0,31.2478,31.2657,31.2389,31.2568,16200.0
2012-02-10 13:25:00,34.96,34.97,34.94,34.94,13400.0,31.2568,31.2657,31.2389,31.2389,13400.0
2012-02-10 13:30:00,34.92,34.94,34.92,34.93,24800.0,31.221,31.2389,31.221,31.2299,24800.0
2012-02-10 13:35:00,34.94,34.94,34.87,34.9,37000.0,31.2389,31.2389,31.1763,31.2031,37000.0
2012-02-10 13:40:00,34.9,34.93,34.88,34.93,71200.0,31.2031,31.2299,31.1852,31.2299,71200.0
2012-02-10 13:45:00,34.92,34.95,34.92,34.95,20400.0,31.221,31.2478,31.221,31.2478,20400.0
2012-02-10 13:50:00,34.95,34.95,34.94,34.95,41400.0,31.2478,31.2478,31.2389,31.2478,41400.0
2012-02-10 13:55:00,34.95,34.95,34.92,34.92,24200.0,31.2478,31.2478,31.221,31.221,24200.0
2012-02-10 14:00:00,34.92,34.95,34.92,34.95,56000.0,31.221,31.2478,31.221,31.2478,56000.0
2012-02-10 14:05:00,34.94,34.95,34.93,34.95,26600.0,31.2389,31.2478,31.2299,31.2478,26600.0
2012-02-10 14:10:00,34.95,34.95,34.94,34.94,17000.0,31.2478,31.2478,31.2389,31.2389,17000.0
2012-02-10 14:15:00,34.94,34.95,34.93,34.95,23400.0,31.2389,31.2478,31.2299,31.2478,23400.0
2012-02-10 14:20:00,34.95,34.95,34.93,34.94,34600.0,31.2478,31.2478,31.2299,31.2389,34600.0
2012-02-10 14:25:00,34.94,34.95,34.93,34.94,18000.0,31.2389,31.2478,31.2299,31.2389,18000.0
2012-02-10 14:30:00,34.95,34.95,34.94,34.95,52000.0,31.2478,31.2478,31.2389,31.2478,52000.0
2012-02-10 14:35:00,34.95,34.95,34.92,34.93,33600.0,31.2478,31.2478,31.221,31.2299,33600.0
2012-02-10 14:40:00,34.93,34.94,34.93,34.94,29000.0,31.2299,31.2389,31.2299,31.2389,29000.0
2012-02-10 14:45:00,34.94,34.95,34.93,34.95,62400.0,31.2389,31.2478,31.2299,31.2478,62400.0
2012-02-10 14:50:00,34.95,34.96,34.94,34.94,32200.0,31.2478,31.2568,31.2389,31.2389,32200.0
2012-02-10 14:55:00,34.95,34.95,34.94,34.95,11600.0,31.2478,31.2478,31.2389,31.2478,11600.0
2012-02-10 15:00:00,34.95,34.95,34.92,34.93,37000.0,31.2478,31.2478,31.221,31.2299,37000.0
2012-02-10 15:05:00,34.94,34.94,34.91,34.92,35600.0,31.2389,31.2389,31.2121,31.221,35600.0
2012-02-10 15:10:00,34.92,34.93,34.88,34.93,37800.0,31.221,31.2299,31.1852,31.2299,37800.0
2012-02-10 15:15:00,34.93,34.94,34.92,34.94,30800.0,31.2299,31.2389,31.221,31.2389,30800.0
2012-02-10 15:20:00,34.94,34.98,34.94,34.97,130800.0,31.2389,31.2747,31.2389,31.2657,130800.0
2012-02-10 15:25:00,34.97,34.99,34.96,34.99,31800.0,31.2657,31.2836,31.2568,31.2836,31800.0
2012-02-10 15:30:00,35.0,35.01,34.97,34.98,79800.0,31.2925,31.3015,31.2657,31.2747,79800.0
2012-02-10 15:35:00,34.98,34.99,34.97,34.97,52200.0,31.2747,31.2836,31.2657,31.2657,52200.0
2012-02-10 15:40:00,34.98,35.01,34.97,34.99,112600.0,31.2747,31.3015,31.2657,31.2836,112600.0
2012-02-10 15:45:00,34.99,35.01,34.98,34.99,147600.0,31.2836,31.3015,31.2747,31.2836,147600.0
2012-02-10 15:50:00,34.99,35.02,34.99,35.02,120600.0,31.2836,31.3104,31.2836,31.3104,120600.0
2012-02-10 15:55:00,35.02,35.05,34.99,35.03,212000.0,31.3104,31.3372,31.2836,31.3194,212000.0
2012-02-13 09:30:00,35.19,35.3,35.1,35.12,135600.0,31.4624,31.5608,31.3819,31.3998,135600.0
2012-02-13 09:35:00,35.12,35.13,35.01,35.04,98000.0,31.3998,31.4088,31.3015,31.3283,98000.0
2012-02-13 09:40:00,35.04,35.16,35.03,35.15,73200.0,31.3283,31.4356,31.3194,31.4266,73200.0
2012-02-13 09:45:00,35.15,35.23,35.13,35.23,56800.0,31.4266,31.4982,31.4088,31.4982,56800.0
2012-02-13 09:50:00,35.23,35.26,35.21,35.24,42400.0,31.4982,31.525,31.4803,31.5071,42400.0
2012-02-13 09:55:00,35.25,35.26,35.18,35.23,56400.0,31.516,31.525,31.4535,31.4982,56400.0
2012-02-13 10:00:00,35.24,35.26,35.22,35.24,39600.0,31.5071,31.525,31.4892,31.5071,39600.0
2012-02-13 10:05:00,35.24,35.3,35.24,35.27,48400.0,31.5071,31.5608,31.5071,31.5339,48400.0
2012-02-13 10:10:00,35.27,35.28,35.22,35.22,32600.0,31.5339,31.5429,31.4892,31.4892,32600.0
2012-02-13 10:15:00,35.22,35.23,35.17,35.19,33800.0,31.4892,31.4982,31.4445,31.4624,33800.0
2012-02-13 10:20:00,35.18,35.2,35.16,35.19,21600.0,31.4535,31.4713,31.4356,31.4624,21600.0
2012-02-13 10:25:00,35.19,35.24,35.18,35.19,32400.0,31.4624,31.5071,31.4535,31.4624,32400.0
2012-02-13 10:30:00,35.19,35.19,35.14,35.16,53400.0,31.4624,31.4624,31.4177,31.4356,53400.0
2012-02-13 10:35:00,35.16,35.22,35.15,35.16,18000.0,31.4356,31.4892,31.4266,31.4356,18000.0
2012-02-13 10:40:00,35.16,35.2,35.15,35.19,22800.0,31.4356,31.4713,31.4266,31.4624,22800.0
2012-02-13 10:45:00,35.19,35.19,35.13,35.15,26200.0,31.4624,31.4624,31.4088,31.4266,26200.0
2012-02-13 10:50:00,35.14,35.19,35.13,35.19,14800.0,31.4177,31.4624,31.4088,31.4624,14800.0
2012-02-13 10:55:00,35.19,35.19,35.16,35.19,28000.0,31.4624,31.4624,31.4356,31.4624,28000.0
2012-02-13 11:00:00,35.19,35.23,35.17,35.19,61800.0,31.4624,31.4982,31.4445,31.4624,61800.0
2012-02-13 11:05:00,35.18,35.2,35.18,35.2,46800.0,31.4535,31.4713,31.4535,31.4713,46800.0
2012-02-13 11:10:00,35.19,35.21,35.17,35.19,47400.0,31.4624,31.4803,31.4445,31.4624,47400.0
2012-02-13 11:15:00,35.19,35.2,35.17,35.17,58400.0,31.4624,31.4713,31.4445,31.4445,58400.0
2012-02-13 11:20:00,35.17,35.19,35.15,35.19,58800.0,31.4445,31.4624,31.4266,31.4624,58800.0
2012-02-13 11:25:00,35.19,35.22,35.17,35.22,68000.0,31.4624,31.4892,31.4445,31.4892,68000.0
2012-02-13 11:30:00,35.21,35.27,35.21,35.26,35800.0,31.4803,31.5339,31.4803,31.525,35800.0
2012-02-13 11:35:00,35.26,35.27,35.22,35.23,28000.0,31.525,31.5339,31.4892,31.4982,28000.0
2012-02-13 11:40:00,35.24,35.29,35.22,35.29,134600.0,31.5071,31.5518,31.4892,31.5518,134600.0
2012-02-13 11:45:00,35.27,35.42,35.27,35.42,104600.0,31.5339,31.668,31.5339,31.668,104600.0
2012-02-13 11:50:00,35.43,35.43,35.41,35.42,18000.0,31.677,31.677,31.6591,31.668,18000.0
2012-02-13 11:55:00,35.42,35.46,35.41,35.41,63400.0,31.668,31.7038,31.6591,31.6591,63400.0
2012-02-13 12:00:00,35.41,35.45,35.38,35.45,20600.0,31.6591,31.6949,31.6323,31.6949,20600.0
2012-02-13 12:05:00,35.45,35.45,35.38,35.38,81200.0,31.6949,31.6949,31.6323,31.6323,81200.0
2012-02-13 12:10:00,35.38,35.38,35.35,35.35,17800.0,31.6323,31.6323,31.6055,31.6055,17800.0
2012-02-13 12:15:00,35.36,35.37,35.34,35.35,17600.0,31.6144,31.6233,31.5965,31.6055,17600.0
2012-02-13 12:20:00,35.35,35.35,35.34,35.35,11200.0,31.6055,31.6055,31.5965,31.6055,11200.0
2012-02-13 12:25:00,35.35,35.35,35.32,35.32,20600.0,31.6055,31.6055,31.5786,31.5786,20600.0
2012-02-13 12:30:00,35.31,35.37,35.25,35.35,77200.0,31.5697,31.6233,31.516,31.6055,77200.0
2012-02-13 12:35:00,35.35,35.37,35.33,35.33,63400.0,31.6055,31.6233,31.5876,31.5876,63400.0
2012-02-13 12:40:00,35.32,35.32,35.26,35.26,24000.0,31.5786,31.5786,31.525,31.525,24000.0
2012-02-13 12:45:00,35.26,35.29,35.26,35.27,23800.0,31.525,31.5518,31.525,31.5339,23800.0
2012-02-13 12:50:00,35.27,35.29,35.27,35.28,29400.0,31.5339,31.5518,31.5339,31.5429,29400.0
2012-02-13 12:55:00,35.28,35.32,35.28,35.32,19200.0,31.5429,31.5786,31.5429,31.5786,19200.0
2012-02-13 13:00:00,35.32,35.35,35.32,35.35,26800.0,31.5786,31.6055,31.5786,31.6055,26800.0
2012-02-13 13:05:00,35.35,35.35,35.33,35.35,20600.0,31.6055,31.6055,31.5876,31.6055,20600.0
2012-02-13 13:10:00,35.35,35.37,35.34,35.35,16600.0,31.6055,31.6233,31.5965,31.6055,16600.0
2012-02-13 13:15:00,35.35,35.35,35.31,35.31,26400.0,31.6055,31.6055,31.5697,31.5697,26400.0
2012-02-13 13:20:00,35.31,35.34,35.31,35.33,17600.0,31.5697,31.5965,31.5697,31.5876,17600.0
2012-02-13 13:25:00,35.33,35.33,35.3,35.31,9200.0,31.5876,31.5876,31.5608,31.5697,9200.0
2012-02-13 13:30:00,35.31,35.35,35.3,35.34,18600.0,31.5697,31.6055,31.5608,31.5965,18600.0
2012-02-13 13:35:00,35.35,35.35,35.31,35.33,20600.0,31.6055,31.6055,31.5697,31.5876,20600.0
2012-02-13 13:40:00,35.33,35.33,35.32,35.32,17200.0,31.5876,31.5876,31.5786,31.5786,17200.0
2012-02-13 13:45:00,35.33,35.34,35.3,35.31,33800.0,31.5876,31.5965,31.5608,31.5697,33800.0
2012-02-13 13:50:00,35.31,35.33,35.31,35.31,20200.0,31.5697,31.5876,31.5697,31.5697,20200.0
2012-02-13 13:55:00,35.31,35.33,35.31,35.33,18800.0,31.5697,31.5876,31.5697,31.5876,18800.0
2012-02-13 14:00:00,35.32,35.34,35.32,35.32,40400.0,31.5786,31.5965,31.5786,31.5786,40400.0
2012-02-13 14:05:00,35.32,35.33,35.31,35.32,32200.0,31.5786,31.5876,31.5697,31.5786,32200.0
2012-02-13 14:10:00,35.32,35.34,35.32,35.32,17000.0,31.5786,31.5965,31.5786,31.5786,17000.0
2012-02-13 14:15:00,35.32,35.33,35.32,35.33,26600.0,31.5786,31.5876,31.5786,31.5876,26600.0
2012-02-13 14:20:00,35.33,35.33,35.31,35.31,18400.0,31.5876,31.5876,31.5697,31.5697,18400.0
2012-02-13 14:25:00,35.31,35.32,35.29,35.29,23200.0,31.5697,31.5786,31.5518,31.5518,23200.0
2012-02-13 14:30:00,35.29,35.3,35.29,35.3,15400.0,31.5518,31.5608,31.5518,31.5608,15400.0
2012-02-13 14:35:00,35.29,35.33,35.27,35.29,25800.0,31.5518,31.5876,31.5339,31.5518,25800.0
2012-02-13 14:40:00,35.29,35.34,35.28,35.31,41400.0,31.5518,31.5965,31.5429,31.5697,41400.0
2012-02-13 14:45:00,35.31,35.31,35.3,35.31,11800.0,31.5697,31.5697,31.5608,31.5697,11800.0
2012-02-13 14:50:00,35.31,35.32,35.31,35.32,16400.0,31.5697,31.5786,31.5697,31.5786,16400.0
2012-02-13 14:55:00,35.31,35.34,35.3,35.33,56600.0,31.5697,31.5965,31.5608,31.5876,56600.0
2012-02-13 15:00:00,35.33,35.34,35.31,35.32,29800.0,31.5876,31.5965,31.5697,31.5786,29800.0
2012-02-13 15:05:00,35.31,35.32,35.3,35.32,14400.0,31.5697,31.5786,31.5608,31.5786,14400.0
2012-02-13 15:10:00,35.32,35.35,35.32,35.35,24600.0,31.5786,31.6055,31.5786,31.6055,24600.0
2012-02-13 15:15:00,35.34,35.35,35.33,35.33,88000.0,31.5965,31.6055,31.5876,31.5876,88000.0
2012-02-13 15:20:00,35.33,35.34,35.31,35.33,20800.0,31.5876,31.5965,31.5697,31.5876,20800.0
2012-02-13 15:25:00,35.33,35.35,35.32,35.33,23800.0,31.5876,31.6055,31.5786,31.5876,23800.0
2012-02-13 15:30:00,35.33,35.35,35.32,35.33,47200.0,31.5876,31.6055,31.5786,31.5876,47200.0
2012-02-13 15:35:00,35.34,35.34,35.31,35.34,57200.0,31.5965,31.5965,31.5697,31.5965,57200.0
2012-02-13 15:40:00,35.34,35.34,35.31,35.31,90600.0,31.5965,31.5965,31.5697,31.5697,90600.0
2012-02-13 15:45:00,35.31,35.32,35.3,35.3,89000.0,31.5697,31.5786,31.5608,31.5608,89000.0
2012-02-13 15:50:00,35.3,35.32,35.3,35.3,115200.0,31.5608,31.5786,31.5608,31.5608,115200.0
2012-02-13 15:55:00,35.3,35.33,35.29,35.32,94400.0,31.5608,31.5876,31.5518,31.5786,94400.0
2012-02-14 09:30:00,35.31,35.31,35.05,35.06,56600.0,31.5697,31.5697,31.3372,31.3462,56600.0
2012-02-14 09:35:00,35.06,35.1,35.01,35.1,66400.0,31.3462,31.3819,31.3015,31.3819,66400.0
2012-02-14 09:40:00,35.1,35.1,35.07,35.1,31200.0,31.3819,31.3819,31.3551,31.3819,31200.0
2012-02-14 09:45:00,35.1,35.18,35.1,35.12,46600.0,31.3819,31.4535,31.3819,31.3998,46600.0
2012-02-14 09:50:00,35.12,35.15,35.1,35.13,46000.0,31.3998,31.4266,31.3819,31.4088,46000.0
2012-02-14 09:55:00,35.13,35.18,35.12,35.16,58000.0,31.4088,31.4535,31.3998,31.4356,58000.0
2012-02-14 10:00:00,35.15,35.17,35.12,35.15,33800.0,31.4266,31.4445,31.3998,31.4266,33800.0
2012-02-14 10:05:00,35.15,35.17,35.09,35.1,65600.0,31.4266,31.4445,31.373,31.3819,65600.0
2012-02-14 10:10:00,35.09,35.13,35.08,35.12,33000.0,31.373,31.4088,31.3641,31.3998,33000.0
2012-02-14 10:15:00,35.13,35.18,35.12,35.16,26200.0,31.4088,31.4535,31.3998,31.4356,26200.0
2012-02-14 10:20:00,35.17,35.21,35.17,35.21,28600.0,31.4445,31.4803,31.4445,31.4803,28600.0
2012-02-14 10:25:00,35.22,35.23,35.18,35.2,17600.0,31.4892,31.4982,31.4535,31.4713,17600.0
2012-02-14 10:30:00,35.2,35.23,35.18,35.2,24800.0,31.4713,31.4982,31.4535,31.4713,24800.0
2012-02-14 10:35:00,35.2,35.23,35.19,35.21,24600.0,31.4713,31.4982,31.4624,31.4803,24600.0
2012-02-14 10:40:00,35.21,35.22,35.18,35.19,19600.0,31.4803,31.4892,31.4535,31.4624,19600.0
2012-02-14 10:45:00,35.18,35.2,35.16,35.16,13800.0,31.4535,31.4713,31.4356,31.4356,13800.0
2012-02-14 10:50:00,35.16,35.16,35.12,35.12,15600.0,31.4356,31.4356,31.3998,31.3998,15600.0
2012-02-14 10:55:00,35.12,35.12,35.08,35.12,18800.0,31.3998,31.3998,31.3641,31.3998,18800.0
2012-02-14 11:00:00,35.13,35.15,35.12,35.12,16800.0,31.4088,31.4266,31.3998,31.3998,16800.0
2012-02-14 11:05:00,35.12,35.14,35.1,35.14,34800.0,31.3998,31.4177,31.3819,31.4177,34800.0
2012-02-14 11:10:00,35.15,35.17,35.13,35.17,11800.0,31.4266,31.4445,31.4088,31.4445,11800.0
2012-02-14 11:15:00,35.18,35.18,35.15,35.15,17800.0,31.4535,31.4535,31.4266,31.4266,17800.0
2012-02-14 11:20:00,35.15,35.21,35.15,35.19,43200.0,31.4266,31.4803,31.4266,31.4624,43200.0
2012-02-14 11:25:00,35.19,35.25,35.18,35.24,38200.0,31.4624,31.516,31.4535,31.5071,38200.0
2012-02-14 11:30:00,35.24,35.29,35.24,35.27,32400.0,31.5071,31.5518,31.5071,31.5339,32400.0
2012-02-14 11:35:00,35.27,35.27,35.24,35.27,20000.0,31.5339,31.5339,31.5071,31.5339,20000.0
2012-02-14 11:40:00,35.27,35.27,35.24,35.24,9400.0,31.5339,31.5339,31.5071,31.5071,9400.0
2012-02-14 11:45:00,35.24,35.26,35.24,35.26,20600.0,31.5071,31.525,31.5071,31.525,20600.0
2012-02-14 11:50:00,35.24,35.26,35.19,35.2,30600.0,31.5071,31.525,31.4624,31.4713,30600.0
2012-02-14 11:55:00,35.21,35.24,35.21,35.22,21000.0,31.4803,31.5071,31.4803,31.4892,21000.0
2012-02-14 12:00:00,35.23,35.25,35.23,35.24,22800.0,31.4982,31.516,31.4982,31.5071,22800.0
2012-02-14 12:05:00,35.24,35.25,35.24,35.24,11000.0,31.5071,31.516,31.5071,31.5071,11000.0
2012-02-14 12:10:00,35.24,35.24,35.23,35.24,9400.0,31.5071,31.5071,31.4982,31.5071,9400.0
2012-02-14 12:15:00,35.24,35.24,35.19,35.2,27000.0,31.5071,31.5071,31.4624,31.4713,27000.0
2012-02-14 12:20:00,35.2,35.2,35.12,35.12,30200.0,31.4713,31.4713,31.3998,31.3998,30200.0
2012-02-14 12:25:00,35.12,35.13,35.09,35.13,26400.0,31.3998,31.4088,31.373,31.4088,26400.0
2012-02-14 12:30:00,35.13,35.14,35.12,35.12,18200.0,31.4088,31.4177,31.3998,31.3998,18200.0
2012-02-14 12:35:00,35.12,35.12,35.08,35.08,37200.0,31.3998,31.3998,31.3641,31.3641,37200.0
2012-02-14 12:40:00,35.08,35.13,35.07,35.13,32400.0,31.3641,31.4088,31.3551,31.4088,32400.0
2012-02-14 12:45:00,35.13,35.13,35.1,35.11,18800.0,31.4088,31.4088,31.3819,31.3909,18800.0
2012-02-14 12:50:00,35.12,35.12,35.1,35.1,26000.0,31.3998,31.3998,31.3819,31.3819,26000.0
2012-02-14 12:55:00,35.1,35.1,35.06,35.06,29400.0,31.3819,31.3819,31.3462,31.3462,29400.0
2012-02-14 13:00:00,35.06,35.13,35.04,35.12,53000.0,31.3462,31.4088,31.3283,31.3998,53000.0
2012-02-14 13:05:00,35.13,35.16,35.13,35.15,32400.0,31.4088,31.4356,31.4088,31.4266,32400.0
2012-02-14 13:10:00,35.14,35.16,35.13,35.15,29400.0,31.4177,31.4356,31.4088,31.4266,29400.0
2012-02-14 13:15:00,35.15,35.16,35.13,35.13,25200.0,31.4266,31.4356,31.4088,31.4088,25200.0
2012-02-14 13:20:00,35.13,35.14,35.1,35.14,26200.0,31.4088,31.4177,31.3819,31.4177,26200.0
2012-02-14 13:25:00,35.14,35.14,35.12,35.12,17600.0,31.4177,31.4177,31.3998,31.3998,17600.0
2012-02-14 13:30:00,35.12,35.19,35.12,35.19,38000.0,31.3998,31.4624,31.3998,31.4624,38000.0
2012-02-14 13:35:00,35.2,35.23,35.2,35.2,38600.0,31.4713,31.4982,31.4713,31.4713,38600.0
2012-02-14 13:40:00,35.2,35.21,35.19,35.19,18400.0,31.4713,31.4803,31.4624,31.4624,18400.0
2012-02-14 13:45:00,35.19,35.21,35.18,35.19,23200.0,31.4624,31.4803,31.4535,31.4624,23200.0
2012-02-14 13:50:00,35.18,35.18,35.14,35.14,19600.0,31.4535,31.4535,31.4177,31.4177,19600.0
2012-02-14 13:55:00,35.14,35.16,35.13,35.15,12400.0,31.4177,31.4356,31.4088,31.4266,12400.0
2012-02-14 14:00:00,35.15,35.17,35.15,35.15,20800.0,31.4266,31.4445,31.4266,31.4266,20800.0
2012-02-14 14:05:00,35.14,35.15,35.11,35.11,29600.0,31.4177,31.4266,31.3909,31.3909,29600.0
2012-02-14 14:10:00,35.11,35.12,35.09,35.1,23400.0,31.3909,31.3998,31.373,31.3819,23400.0
2012-02-14 14:15:00,35.1,35.1,35.05,35.05,22600.0,31.3819,31.3819,31.3372,31.3372,22600.0
2012-02-14 14:20:00,35.06,35.07,34.97,34.99,48600.0,31.3462,31.3551,31.2657,31.2836,48600.0
2012-02-14 14:25:00,34.99,34.99,34.95,34.95,48400.0,31.2836,31.2836,31.2478,31.2478,48400.0
2012-02-14 14:30:00,34.96,34.96,34.91,34.92,39800.0,31.2568,31.2568,31.2121,31.221,39800.0
2012-02-14 14:35:00,34.92,34.99,34.91,34.98,78400.0,31.221,31.2836,31.2121,31.2747,78400.0
2012-02-14 14:40:00,34.98,34.99,34.91,34.93,76200.0,31.2747,31.2836,31.2121,31.2299,76200.0
2012-02-14 14:45:00,34.93,34.96,34.9,34.94,39600.0,31.2299,31.2568,31.2031,31.2389,39600.0
2012-02-14 14:50:00,34.93,35.02,34.93,35.02,30200.0,31.2299,31.3104,31.2299,31.3104,30200.0
2012-02-14 14:55:00,35.02,35.03,34.99,34.99,38400.0,31.3104,31.3194,31.2836,31.2836,38400.0
2012-02-14 15:00:00,34.99,35.05,34.99,35.02,37800.0,31.2836,31.3372,31.2836,31.3104,37800.0
2012-02-14 15:05:00,35.02,35.04,35.02,35.03,19400.0,31.3104,31.3283,31.3104,31.3194,19400.0
2012-02-14 15:10:00,35.02,35.03,34.99,34.99,40400.0,31.3104,31.3194,31.2836,31.2836,40400.0
2012-02-14 15:15:00,34.99,34.99,34.98,34.99,31600.0,31.2836,31.2836,31.2747,31.2836,31600.0
2012-02-14 15:20:00,34.99,35.01,34.97,34.99,50800.0,31.2836,31.3015,31.2657,31.2836,50800.0
2012-02-14 15:25:00,35.0,35.05,34.99,35.05,48000.0,31.2925,31.3372,31.2836,31.3372,48000.0
2012-02-14 15:30:00,35.04,35.1,35.02,35.1,136000.0,31.3283,31.3819,31.3104,31.3819,136000.0
2012-02-14 15:35:00,35.1,35.2,35.1,35.2,103000.0,31.3819,31.4713,31.3819,31.4713,103000.0
2012-02-14 15:40:00,35.2,35.26,35.2,35.26,126600.0,31.4713,31.525,31.4713,31.525,126600.0
2012-02-14 15:45:00,35.25,35.38,35.24,35.38,157000.0,31.516,31.6323,31.5071,31.6323,157000.0
2012-02-14 15:50:00,35.38,35.39,35.32,35.37,229200.0,31.6323,31.6412,31.5786,31.6233,229200.0
2012-02-14 15:55:00,35.37,35.38,35.32,35.38,197000.0,31.6233,31.6323,31.5786,31.6323,197000.0
2012-02-15 09:30:00,35.51,35.55,35.38,35.53,133400.0,31.7485,31.7843,31.6323,31.7664,133400.0
2012-02-15 09:35:00,35.55,35.63,35.38,35.44,132800.0,31.7843,31.8558,31.6323,31.6859,132800.0
2012-02-15 09:40:00,35.43,35.43,35.22,35.27,196800.0,31.677,31.677,31.4892,31.5339,196800.0
2012-02-15 09:45:00,35.27,35.31,35.26,35.29,78400.0,31.5339,31.5697,31.525,31.5518,78400.0
2012-02-15 09:50:00,35.29,35.31,35.19,35.2,132200.0,31.5518,31.5697,31.4624,31.4713,132200.0
2012-02-15 09:55:00,35.19,35.22,35.15,35.21,106400.0,31.4624,31.4892,31.4266,31.4803,106400.0
2012-02-15 10:00:00,35.21,35.32,35.21,35.31,89400.0,31.4803,31.5786,31.4803,31.5697,89400.0
2012-02-15 10:05:00,35.31,35.35,35.26,35.26,77200.0,31.5697,31.6055,31.525,31.525,77200.0
2012-02-15 10:10:00,35.27,35.32,35.24,35.25,50000.0,31.5339,31.5786,31.5071,31.516,50000.0
2012-02-15 10:15:00,35.24,35.25,35.05,35.06,116400.0,31.5071,31.516,31.3372,31.3462,116400.0
2012-02-15 10:20:00,35.07,35.17,35.05,35.16,58400.0,31.3551,31.4445,31.3372,31.4356,58400.0
2012-02-15 10:25:00,35.16,35.25,35.13,35.24,53000.0,31.4356,31.516,31.4088,31.5071,53000.0
2012-02-15 10:30:00,35.25,35.34,35.25,35.31,60200.0,31.516,31.5965,31.516,31.5697,60200.0
2012-02-15 10:35:00,35.31,35.33,35.24,35.25,80000.0,31.5697,31.5876,31.5071,31.516,80000.0
2012-02-15 10:40:00,35.25,35.26,35.24,35.24,85800.0,31.516,31.525,31.5071,31.5071,85800.0
2012-02-15 10:45:00,35.24,35.26,35.22,35.24,104600.0,31.5071,31.525,31.4892,31.5071,104600.0
2012-02-15 10:50:00,35.24,35.25,35.2,35.2,29400.0,31.5071,31.516,31.4713,31.4713,29400.0
2012-02-15 10:55:00,35.21,35.21,35.09,35.09,71400.0,31.4803,31.4803,31.373,31.373,71400.0
2012-02-15 11:00:00,35.1,35.22,35.09,35.22,95000.0,31.3819,31.4892,31.373,31.4892,95000.0
2012-02-15 11:05:00,35.22,35.33,35.22,35.33,47800.0,31.4892,31.5876,31.4892,31.5876,47800.0
2012-02-15 11:10:00,35.33,35.35,35.3,35.34,53800.0,31.5876,31.6055,31.5608,31.5965,53800.0
2012-02-15 11:15:00,35.34,35.37,35.32,35.35,73200.0,31.5965,31.6233,31.5786,31.6055,73200.0
2012-02-15 11:20:00,35.35,35.38,35.31,35.32,49600.0,31.6055,31.6323,31.5697,31.5786,49600.0
2012-02-15 11:25:00,35.32,35.38,35.32,35.36,77400.0,31.5786,31.6323,31.5786,31.6144,77400.0
2012-02-15 11:30:00,35.37,35.44,35.35,35.41,74600.0,31.6233,31.6859,31.6055,31.6591,74600.0
2012-02-15 11:35:00,35.41,35.47,35.41,35.46,33400.0,31.6591,31.7127,31.6591,31.7038,33400.0
2012-02-15 11:40:00,35.46,35.57,35.45,35.56,90600.0,31.7038,31.8022,31.6949,31.7932,90600.0
2012-02-15 11:45:00,35.56,35.57,35.5,35.52,49600.0,31.7932,31.8022,31.7396,31.7574,49600.0
2012-02-15 11:50:00,35.52,35.56,35.52,35.56,57400.0,31.7574,31.7932,31.7574,31.7932,57400.0
2012-02-15 11:55:00,35.56,35.62,35.55,35.62,68200.0,31.7932,31.8469,31.7843,31.8469,68200.0
2012-02-15 12:00:00,35.62,35.62,35.6,35.6,65200.0,31.8469,31.8469,31.829,31.829,65200.0
2012-02-15 12:05:00,35.61,35.65,35.6,35.63,123200.0,31.8379,31.8737,31.829,31.8558,123200.0
2012-02-15 12:10:00,35.63,35.65,35.63,35.65,106200.0,31.8558,31.8737,31.8558,31.8737,106200.0
2012-02-15 12:15:00,35.64,35.66,35.63,35.65,40800.0,31.8647,31.8826,31.8558,31.8737,40800.0
2012-02-15 12:20:00,35.66,35.67,35.63,35.67,62200.0,31.8826,31.8916,31.8558,31.8916,62200.0
2012-02-15 12:25:00,35.67,35.73,35.66,35.71,120000.0,31.8916,31.9452,31.8826,31.9273,120000.0
2012-02-15 12:30:00,35.71,35.77,35.71,35.73,282800.0,31.9273,31.981,31.9273,31.9452,282800.0
2012-02-15 12:35:00,35.73,35.77,35.72,35.74,18400.0,31.9452,31.981,31.9363,31.9541,18400.0
2012-02-15 12:40:00,35.74,35.78,35.7,35.7,53800.0,31.9541,31.9899,31.9184,31.9184,53800.0
2012-02-15 12:45:00,35.69,35.71,35.58,35.59,75000.0,31.9094,31.9273,31.8111,31.82,75000.0
2012-02-15 12:50:00,35.6,35.62,35.52,35.53,61000.0,31.829,31.8469,31.7574,31.7664,61000.0
2012-02-15 12:55:00,35.52,35.56,35.49,35.52,59000.0,31.7574,31.7932,31.7306,31.7574,59000.0
2012-02-15 13:00:00,35.52,35.59,35.4,35.58,117000.0,31.7574,31.82,31.6502,31.8111,117000.0
2012-02-15 13:05:00,35.58,35.61,35.52,35.54,40800.0,31.8111,31.8379,31.7574,31.7753,40800.0
2012-02-15 13:10:00,35.54,35.54,35.5,35.52,34600.0,31.7753,31.7753,31.7396,31.7574,34600.0
2012-02-15 13:15:00,35.52,35.6,35.52,35.6,45600.0,31.7574,31.829,31.7574,31.829,45600.0
2012-02-15 13:20:00,35.6,35.71,35.59,35.7,39800.0,31.829,31.9273,31.82,31.9184,39800.0
2012-02-15 13:25:00,35.7,35.7,35.58,35.59,31600.0,31.9184,31.9184,31.8111,31.82,31600.0
2012-02-15 13:30:00,35.59,35.6,35.48,35.48,36000.0,31.82,31.829,31.7217,31.7217,36000.0
2012-02-15 13:35:00,35.48,35.52,35.48,35.51,33400.0,31.7217,31.7574,31.7217,31.7485,33400.0
2012-02-15 13:40:00,35.51,35.52,35.47,35.48,28200.0,31.7485,31.7574,31.7127,31.7217,28200.0
2012-02-15 13:45:00,35.48,35.52,35.44,35.52,48400.0,31.7217,31.7574,31.6859,31.7574,48400.0
2012-02-15 13:50:00,35.52,35.65,35.52,35.6,46600.0,31.7574,31.8737,31.7574,31.829,46600.0
2012-02-15 13:55:00,35.62,35.64,35.58,35.64,24600.0,31.8469,31.8647,31.8111,31.8647,24600.0
2012-02-15 14:00:00,35.64,35.7,35.54,35.56,67400.0,31.8647,31.9184,31.7753,31.7932,67400.0
2012-02-15 14:05:00,35.55,35.56,35.48,35.49,29400.0,31.7843,31.7932,31.7217,31.7306,29400.0
2012-02-15 14:10:00,35.5,35.5,35.43,35.45,33200.0,31.7396,31.7396,31.677,31.6949,33200.0
2012-02-15 14:15:00,35.45,35.47,35.42,35.44,33600.0,31.6949,31.7127,31.668,31.6859,33600.0
2012-02-15 14:20:00,35.44,35.52,35.43,35.52,25000.0,31.6859,31.7574,31.677,31.7574,25000.0
2012-02-15 14:25:00,35.51,35.58,35.48,35.54,53600.0,31.7485,31.8111,31.7217,31.7753,53600.0
2012-02-15 14:30:00,35.54,35.55,35.48,35.48,49200.0,31.7753,31.7843,31.7217,31.7217,49200.0
2012-02-15 14:35:00,35.49,35.52,35.48,35.49,30000.0,31.7306,31.7574,31.7217,31.7306,30000.0
2012-02-15 14:40:00,35.49,35.56,35.48,35.55,60400.0,31.7306,31.7932,31.7217,31.7843,60400.0
2012-02-15 14:45:00,35.55,35.58,35.5,35.57,70400.0,31.7843,31.8111,31.7396,31.8022,70400.0
2012-02-15 14:50:00,35.57,35.63,35.53,35.54,63000.0,31.8022,31.8558,31.7664,31.7753,63000.0
2012-02-15 14:55:00,35.55,35.58,35.49,35.5,69400.0,31.7843,31.8111,31.7306,31.7396,69400.0
2012-02-15 15:00:00,35.49,35.5,35.44,35.44,73200.0,31.7306,31.7396,31.6859,31.6859,73200.0
2012-02-15 15:05:00,35.44,35.48,35.38,35.41,80400.0,31.6859,31.7217,31.6323,31.6591,80400.0
2012-02-15 15:10:00,35.41,35.44,35.32,35.35,81200.0,31.6591,31.6859,31.5786,31.6055,81200.0
2012-02-15 15:15:00,35.35,35.37,35.32,35.33,84600.0,31.6055,31.6233,31.5786,31.5876,84600.0
2012-02-15 15:20:00,35.33,35.34,35.27,35.31,58600.0,31.5876,31.5965,31.5339,31.5697,58600.0
2012-02-15 15:25:00,35.31,35.38,35.3,35.37,59400.0,31.5697,31.6323,31.5608,31.6233,59400.0
2012-02-15 15:30:00,35.38,35.38,35.32,35.33,65200.0,31.6323,31.6323,31.5786,31.5876,65200.0
2012-02-15 15:35:00,35.32,35.42,35.32,35.42,90000.0,31.5786,31.668,31.5786,31.668,90000.0
2012-02-15 15:40:00,35.41,35.48,35.38,35.48,81800.0,31.6591,31.7217,31.6323,31.7217,81800.0
2012-02-15 15:45:00,35.47,35.51,35.41,35.41,75800.0,31.7127,31.7485,31.6591,31.6591,75800.0
2012-02-15 15:50:00,35.41,35.43,35.37,35.4,84800.0,31.6591,31.677,31.6233,31.6502,84800.0
2012-02-15 15:55:00,35.39,35.42,35.32,35.36,182600.0,31.6412,31.668,31.5786,31.6144,182600.0
2012-02-16 09:30:00,35.3,35.59,35.3,35.57,69400.0,31.5608,31.82,31.5608,31.8022,69400.0
2012-02-16 09:35:00,35.56,35.67,35.54,35.6,73400.0,31.7932,31.8916,31.7753,31.829,73400.0
2012-02-16 09:40:00,35.62,35.85,35.59,35.85,66800.0,31.8469,32.0525,31.82,32.0525,66800.0
2012-02-16 09:45:00,35.85,35.89,35.75,35.79,43200.0,32.0525,32.0883,31.9631,31.9988,43200.0
2012-02-16 09:50:00,35.79,35.85,35.76,35.78,23600.0,31.9988,32.0525,31.972,31.9899,23600.0
2012-02-16 09:55:00,35.75,35.8,35.7,35.75,42200.0,31.9631,32.0078,31.9184,31.9631,42200.0
2012-02-16 10:00:00,35.77,35.87,35.75,35.87,47200.0,31.981,32.0704,31.9631,32.0704,47200.0
2012-02-16 10:05:00,35.87,35.92,35.87,35.88,45200.0,32.0704,32.1151,32.0704,32.0793,45200.0
2012-02-16 10:10:00,35.88,35.92,35.82,35.84,13000.0,32.0793,32.1151,32.0257,32.0436,13000.0
2012-02-16 10:15:00,35.83,35.89,35.77,35.78,41200.0,32.0346,32.0883,31.981,31.9899,41200.0
2012-02-16 10:20:00,35.77,35.77,35.69,35.69,36800.0,31.981,31.981,31.9094,31.9094,36800.0
2012-02-16 10:25:00,35.7,35.76,35.7,35.75,44600.0,31.9184,31.972,31.9184,31.9631,44600.0
2012-02-16 10:30:00,35.76,35.76,35.67,35.7,32400.0,31.972,31.972,31.8916,31.9184,32400.0
2012-02-16 10:35:00,35.71,35.76,35.71,35.73,13000.0,31.9273,31.972,31.9273,31.9452,13000.0
2012-02-16 10:40:00,35.72,35.72,35.67,35.69,12600.0,31.9363,31.9363,31.8916,31.9094,12600.0
2012-02-16 10:45:00,35.71,35.74,35.7,35.72,23800.0,31.9273,31.9541,31.9184,31.9363,23800.0
2012-02-16 10:50:00,35.73,35.74,35.65,35.65,25400.0,31.9452,31.9541,31.8737,31.8737,25400.0
2012-02-16 10:55:00,35.65,35.65,35.57,35.58,28200.0,31.8737,31.8737,31.8022,31.8111,28200.0
2012-02-16 11:00:00,35.6,35.63,35.56,35.63,46800.0,31.829,31.8558,31.7932,31.8558,46800.0
2012-02-16 11:05:00,35.62,35.67,35.6,35.62,39200.0,31.8469,31.8916,31.829,31.8469,39200.0
2012-02-16 11:10:00,35.62,35.63,35.57,35.6,32800.0,31.8469,31.8558,31.8022,31.829,32800.0
2012-02-16 11:15:00,35.6,35.62,35.59,35.6,28000.0,31.829,31.8469,31.82,31.829,28000.0
2012-02-16 11:20:00,35.6,35.63,35.59,35.62,31600.0,31.829,31.8558,31.82,31.8469,31600.0
2012-02-16 11:25:00,35.62,35.63,35.6,35.6,31200.0,31.8469,31.8558,31.829,31.829,31200.0
2012-02-16 11:30:00,35.61,35.63,35.58,35.62,30600.0,31.8379,31.8558,31.8111,31.8469,30600.0
2012-02-16 11:35:00,35.62,35.68,35.6,35.67,59200.0,31.8469,31.9005,31.829,31.8916,59200.0
2012-02-16 11:40:00,35.67,35.68,35.62,35.64,22200.0,31.8916,31.9005,31.8469,31.8647,22200.0
2012-02-16 11:45:00,35.63,35.68,35.63,35.68,21000.0,31.8558,31.9005,31.8558,31.9005,21000.0
2012-02-16 11:50:00,35.67,35.77,35.67,35.76,28000.0,31.8916,31.981,31.8916,31.972,28000.0
2012-02-16 11:55:00,35.76,35.81,35.75,35.77,21000.0,31.972,32.0167,31.9631,31.981,21000.0
2012-02-16 12:00:00,35.77,35.8,35.76,35.76,31200.0,31.981,32.0078,31.972,31.972,31200.0
2012-02-16 12:05:00,35.77,35.8,35.76,35.8,45800.0,31.981,32.0078,31.972,32.0078,45800.0
2012-02-16 12:10:00,35.8,35.85,35.8,35.85,20800.0,32.0078,32.0525,32.0078,32.0525,20800.0
2012-02-16 12:15:00,35.85,35.88,35.84,35.85,20600.0,32.0525,32.0793,32.0436,32.0525,20600.0
2012-02-16 12:20:00,35.87,35.9,35.85,35.89,41600.0,32.0704,32.0972,32.0525,32.0883,41600.0
2012-02-16 12:25:00,35.88,35.9,35.81,35.82,36000.0,32.0793,32.0972,32.0167,32.0257,36000.0
2012-02-16 12:30:00,35.83,35.86,35.83,35.84,16000.0,32.0346,32.0614,32.0346,32.0436,16000.0
2012-02-16 12:35:00,35.84,35.86,35.83,35.86,24800.0,32.0436,32.0614,32.0346,32.0614,24800.0
2012-02-16 12:40:00,35.85,35.87,35.8,35.83,23200.0,32.0525,32.0704,32.0078,32.0346,23200.0
2012-02-16 12:45:00,35.83,35.85,35.82,35.82,13800.0,32.0346,32.0525,32.0257,32.0257,13800.0
2012-02-16 12:50:00,35.82,35.88,35.82,35.88,22200.0,32.0257,32.0793,32.0257,32.0793,22200.0
2012-02-16 12:55:00,35.87,35.88,35.85,35.88,15000.0,32.0704,32.0793,32.0525,32.0793,15000.0
2012-02-16 13:00:00,35.88,35.91,35.87,35.89,21200.0,32.0793,32.1061,32.0704,32.0883,21200.0
2012-02-16 13:05:00,35.91,35.91,35.86,35.88,20200.0,32.1061,32.1061,32.0614,32.0793,20200.0
2012-02-16 13:10:00,35.88,35.96,35.88,35.96,29000.0,32.0793,32.1508,32.0793,32.1508,29000.0
2012-02-16 13:15:00,35.96,35.96,35.92,35.96,35800.0,32.1508,32.1508,32.1151,32.1508,35800.0
2012-02-16 13:20:00,35.96,35.98,35.94,35.95,21600.0,32.1508,32.1687,32.133,32.1419,21600.0
2012-02-16 13:25:00,35.95,35.98,35.94,35.95,20600.0,32.1419,32.1687,32.133,32.1419,20600.0
2012-02-16 13:30:00,35.95,35.99,35.95,35.99,29200.0,32.1419,32.1777,32.1419,32.1777,29200.0
2012-02-16 13:35:00,35.99,36.0,35.95,35.95,85200.0,32.1777,32.1866,32.1419,32.1419,85200.0
2012-02-16 13:40:00,35.95,35.98,35.95,35.98,33600.0,32.1419,32.1687,32.1419,32.1687,33600.0
2012-02-16 13:45:00,35.97,36.0,35.97,35.98,29800.0,32.1598,32.1866,32.1598,32.1687,29800.0
2012-02-16 13:50:00,35.98,35.98,35.93,35.94,28200.0,32.1687,32.1687,32.124,32.133,28200.0
2012-02-16 13:55:00,35.95,35.98,35.94,35.95,21600.0,32.1419,32.1687,32.133,32.1419,21600.0
2012-02-16 14:00:00,35.94,35.95,35.92,35.95,24200.0,32.133,32.1419,32.1151,32.1419,24200.0
2012-02-16 14:05:00,35.95,35.95,35.92,35.94,27000.0,32.1419,32.1419,32.1151,32.133,27000.0
2012-02-16 14:10:00,35.94,35.96,35.93,35.94,25200.0,32.133,32.1508,32.124,32.133,25200.0
2012-02-16 14:15:00,35.93,35.99,35.93,35.98,30200.0,32.124,32.1777,32.124,32.1687,30200.0
2012-02-16 14:20:00,35.99,36.0,35.97,35.99,36000.0,32.1777,32.1866,32.1598,32.1777,36000.0
2012-02-16 14:25:00,35.99,36.0,35.99,35.99,27200.0,32.1777,32.1866,32.1777,32.1777,27200.0
2012-02-16 14:30:00,36.0,36.0,35.98,35.99,40000.0,32.1866,32.1866,32.1687,32.1777,40000.0
2012-02-16 14:35:00,35.99,35.99,35.94,35.96,65600.0,32.1777,32.1777,32.133,32.1508,65600.0
2012-02-16 14:40:00,35.96,35.97,35.95,35.95,36000.0,32.1508,32.1598,32.1419,32.1419,36000.0
2012-02-16 14:45:00,35.95,35.97,35.94,35.97,38000.0,32.1419,32.1598,32.133,32.1598,38000.0
2012-02-16 14:50:00,35.97,35.97,35.91,35.91,26200.0,32.1598,32.1598,32.1061,32.1061,26200.0
2012-02-16 14:55:00,35.92,35.94,35.91,35.94,27000.0,32.1151,32.133,32.1061,32.133,27000.0
2012-02-16 15:00:00,35.93,35.97,35.93,35.93,24200.0,32.124,32.1598,32.124,32.124,24200.0
2012-02-16 15:05:00,35.93,35.99,35.93,35.98,45800.0,32.124,32.1777,32.124,32.1687,45800.0
2012-02-16 15:10:00,35.99,35.99,35.94,35.96,34000.0,32.1777,32.1777,32.133,32.1508,34000.0
2012-02-16 15:15:00,35.96,35.98,35.95,35.97,20400.0,32.1508,32.1687,32.1419,32.1598,20400.0
2012-02-16 15:20:00,35.97,35.99,35.97,35.99,25400.0,32.1598,32.1777,32.1598,32.1777,25400.0
2012-02-16 15:25:00,35.99,35.99,35.97,35.99,31200.0,32.1777,32.1777,32.1598,32.1777,31200.0
2012-02-16 15:30:00,35.99,35.99,35.97,35.99,47800.0,32.1777,32.1777,32.1598,32.1777,47800.0
2012-02-16 15:35:00,35.99,36.0,35.97,35.98,73600.0,32.1777,32.1866,32.1598,32.1687,73600.0
2012-02-16 15:40:00,35.98,36.0,35.97,35.99,70800.0,32.1687,32.1866,32.1598,32.1777,70800.0
2012-02-16 15:45:00,35.99,36.02,35.97,35.98,123400.0,32.1777,32.2045,32.1598,32.1687,123400.0
2012-02-16 15:50:00,35.98,36.0,35.96,35.99,116800.0,32.1687,32.1866,32.1508,32.1777,116800.0
2012-02-16 15:55:00,35.99,36.03,35.98,36.0,176200.0,32.1777,32.2134,32.1687,32.1866,176200.0
2012-02-17 09:30:00,35.99,36.16,35.99,36.15,772400.0,32.1777,32.3297,32.1777,32.3207,772400.0
2012-02-17 09:35:00,36.15,36.16,35.79,35.84,92400.0,32.3207,32.3297,31.9988,32.0436,92400.0
2012-02-17 09:40:00,35.83,35.94,35.83,35.87,27200.0,32.0346,32.133,32.0346,32.0704,27200.0
2012-02-17 09:45:00,35.88,35.92,35.85,35.87,43200.0,32.0793,32.1151,32.0525,32.0704,43200.0
2012-02-17 09:50:00,35.87,35.88,35.76,35.77,40800.0,32.0704,32.0793,31.972,31.981,40800.0
2012-02-17 09:55:00,35.76,35.77,35.71,35.72,22200.0,31.972,31.981,31.9273,31.9363,22200.0
2012-02-17 10:00:00,35.71,35.74,35.62,35.66,37600.0,31.9273,31.9541,31.8469,31.8826,37600.0
2012-02-17 10:05:00,35.67,35.74,35.67,35.72,23200.0,31.8916,31.9541,31.8916,31.9363,23200.0
2012-02-17 10:10:00,35.73,35.77,35.71,35.75,15800.0,31.9452,31.981,31.9273,31.9631,15800.0
2012-02-17 10:15:00,35.76,35.77,35.64,35.64,39600.0,31.972,31.981,31.8647,31.8647,39600.0
2012-02-17 10:20:00,35.64,35.67,35.59,35.6,49600.0,31.8647,31.8916,31.82,31.829,49600.0
2012-02-17 10:25:00,35.59,35.65,35.59,35.65,46000.0,31.82,31.8737,31.82,31.8737,46000.0
2012-02-17 10:30:00,35.65,35.7,35.65,35.66,21600.0,31.8737,31.9184,31.8737,31.8826,21600.0
2012-02-17 10:35:00,35.66,35.66,35.63,35.64,11200.0,31.8826,31.8826,31.8558,31.8647,11200.0
2012-02-17 10:40:00,35.65,35.69,35.63,35.67,28800.0,31.8737,31.9094,31.8558,31.8916,28800.0
2012-02-17 10:45:00,35.67,35.69,35.66,35.68,12200.0,31.8916,31.9094,31.8826,31.9005,12200.0
2012-02-17 10:50:00,35.68,35.68,35.65,35.65,117800.0,31.9005,31.9005,31.8737,31.8737,117800.0
2012-02-17 10:55:00,35.65,35.66,35.65,35.66,64400.0,31.8737,31.8826,31.8737,31.8826,64400.0
2012-02-17 11:00:00,35.65,35.66,35.58,35.59,89200.0,31.8737,31.8826,31.8111,31.82,89200.0
2012-02-17 11:05:00,35.58,35.61,35.58,35.6,47000.0,31.8111,31.8379,31.8111,31.829,47000.0
2012-02-17 11:10:00,35.6,35.63,35.59,35.62,62400.0,31.829,31.8558,31.82,31.8469,62400.0
2012-02-17 11:15:00,35.62,35.63,35.59,35.6,109000.0,31.8469,31.8558,31.82,31.829,109000.0
2012-02-17 11:20:00,35.6,35.6,35.59,35.6,85000.0,31.829,31.829,31.82,31.829,85000.0
2012-02-17 11:25:00,35.6,35.6,35.55,35.56,61000.0,31.829,31.829,31.7843,31.7932,61000.0
2012-02-17 11:30:00,35.56,35.56,35.52,35.55,64800.0,31.7932,31.7932,31.7574,31.7843,64800.0
2012-02-17 11:35:00,35.55,35.55,35.49,35.5,52000.0,31.7843,31.7843,31.7306,31.7396,52000.0
2012-02-17 11:40:00,35.5,35.51,35.48,35.48,28400.0,31.7396,31.7485,31.7217,31.7217,28400.0
2012-02-17 11:45:00,35.48,35.48,35.45,35.45,18400.0,31.7217,31.7217,31.6949,31.6949,18400.0
2012-02-17 11:50:00,35.45,35.45,35.43,35.43,25000.0,31.6949,31.6949,31.677,31.677,25000.0
2012-02-17 11:55:00,35.43,35.45,35.41,35.42,27200.0,31.677,31.6949,31.6591,31.668,27200.0
2012-02-17 12:00:00,35.42,35.43,35.4,35.41,33000.0,31.668,31.677,31.6502,31.6591,33000.0
2012-02-17 12:05:00,35.4,35.41,35.38,35.41,17200.0,31.6502,31.6591,31.6323,31.6591,17200.0
2012-02-17 12:10:00,35.41,35.46,35.4,35.46,24600.0,31.6591,31.7038,31.6502,31.7038,24600.0
2012-02-17 12:15:00,35.45,35.49,35.45,35.48,26600.0,31.6949,31.7306,31.6949,31.7217,26600.0
2012-02-17 12:20:00,35.48,35.49,35.48,35.49,33200.0,31.7217,31.7306,31.7217,31.7306,33200.0
2012-02-17 12:25:00,35.49,35.5,35.49,35.5,15200.0,31.7306,31.7396,31.7306,31.7396,15200.0
2012-02-17 12:30:00,35.49,35.49,35.47,35.47,20000.0,31.7306,31.7306,31.7127,31.7127,20000.0
2012-02-17 12:35:00,35.47,35.47,35.43,35.45,23000.0,31.7127,31.7127,31.677,31.6949,23000.0
2012-02-17 12:40:00,35.45,35.45,35.42,35.42,16600.0,31.6949,31.6949,31.668,31.668,16600.0
2012-02-17 12:45:00,35.42,35.43,35.41,35.42,19600.0,31.668,31.677,31.6591,31.668,19600.0
2012-02-17 12:50:00,35.41,35.41,35.38,35.38,14600.0,31.6591,31.6591,31.6323,31.6323,14600.0
2012-02-17 12:55:00,35.38,35.38,35.37,35.38,19800.0,31.6323,31.6323,31.6233,31.6323,19800.0
2012-02-17 13:00:00,35.38,35.39,35.37,35.38,19200.0,31.6323,31.6412,31.6233,31.6323,19200.0
2012-02-17 13:05:00,35.38,35.39,35.35,35.35,25800.0,31.6323,31.6412,31.6055,31.6055,25800.0
2012-02-17 13:10:00,35.35,35.35,35.34,35.35,17200.0,31.6055,31.6055,31.5965,31.6055,17200.0
2012-02-17 13:15:00,35.35,35.38,35.35,35.37,21200.0,31.6055,31.6323,31.6055,31.6233,21200.0
2012-02-17 13:20:00,35.37,35.44,35.37,35.44,32800.0,31.6233,31.6859,31.6233,31.6859,32800.0
2012-02-17 13:25:00,35.44,35.46,35.44,35.46,33600.0,31.6859,31.7038,31.6859,31.7038,33600.0
2012-02-17 13:30:00,35.46,35.47,35.45,35.45,28800.0,31.7038,31.7127,31.6949,31.6949,28800.0
2012-02-17 13:35:00,35.45,35.46,35.42,35.42,25000.0,31.6949,31.7038,31.668,31.668,25000.0
2012-02-17 13:40:00,35.42,35.42,35.39,35.4,23400.0,31.668,31.668,31.6412,31.6502,23400.0
2012-02-17 13:45:00,35.4,35.44,35.4,35.44,45000.0,31.6502,31.6859,31.6502,31.6859,45000.0
2012-02-17 13:50:00,35.44,35.45,35.42,35.43,34400.0,31.6859,31.6949,31.668,31.677,34400.0
2012-02-17 13:55:00,35.43,35.44,35.42,35.44,34400.0,31.677,31.6859,31.668,31.6859,34400.0
2012-02-17 14:00:00,35.44,35.45,35.44,35.44,30000.0,31.6859,31.6949,31.6859,31.6859,30000.0
2012-02-17 14:05:00,35.45,35.47,35.45,35.46,21800.0,31.6949,31.7127,31.6949,31.7038,21800.0
2012-02-17 14:10:00,35.46,35.48,35.44,35.45,24800.0,31.7038,31.7217,31.6859,31.6949,24800.0
2012-02-17 14:15:00,35.45,35.47,35.44,35.47,23400.0,31.6949,31.7127,31.6859,31.7127,23400.0
2012-02-17 14:20:00,35.46,35.47,35.46,35.47,29600.0,31.7038,31.7127,31.7038,31.7127,29600.0
2012-02-17 14:25:00,35.47,35.49,35.47,35.49,49000.0,31.7127,31.7306,31.7127,31.7306,49000.0
2012-02-17 14:30:00,35.49,35.49,35.47,35.48,52200.0,31.7306,31.7306,31.7127,31.7217,52200.0
2012-02-17 14:35:00,35.48,35.5,35.48,35.5,30800.0,31.7217,31.7396,31.7217,31.7396,30800.0
2012-02-17 14:40:00,35.5,35.56,35.5,35.55,53200.0,31.7396,31.7932,31.7396,31.7843,53200.0
2012-02-17 14:45:00,35.55,35.58,35.55,35.58,38600.0,31.7843,31.8111,31.7843,31.8111,38600.0
2012-02-17 14:50:00,35.58,35.6,35.56,35.6,35600.0,31.8111,31.829,31.7932,31.829,35600.0
2012-02-17 14:55:00,35.6,35.61,35.57,35.57,52000.0,31.829,31.8379,31.8022,31.8022,52000.0
2012-02-17 15:00:00,35.58,35.58,35.55,35.55,31400.0,31.8111,31.8111,31.7843,31.7843,31400.0
2012-02-17 15:05:00,35.55,35.55,35.5,35.51,46600.0,31.7843,31.7843,31.7396,31.7485,46600.0
2012-02-17 15:10:00,35.5,35.51,35.48,35.48,45800.0,31.7396,31.7485,31.7217,31.7217,45800.0
2012-02-17 15:15:00,35.48,35.49,35.46,35.48,48000.0,31.7217,31.7306,31.7038,31.7217,48000.0
2012-02-17 15:20:00,35.48,35.52,35.48,35.52,68000.0,31.7217,31.7574,31.7217,31.7574,68000.0
2012-02-17 15:25:00,35.52,35.56,35.52,35.52,75800.0,31.7574,31.7932,31.7574,31.7574,75800.0
2012-02-17 15:30:00,35.52,35.57,35.5,35.56,73400.0,31.7574,31.8022,31.7396,31.7932,73400.0
2012-02-17 15:35:00,35.54,35.58,35.51,35.55,82200.0,31.7753,31.8111,31.7485,31.7843,82200.0
2012-02-17 15:40:00,35.56,35.57,35.52,35.52,104800.0,31.7932,31.8022,31.7574,31.7574,104800.0
2012-02-17 15:45:00,35.53,35.57,35.52,35.57,120000.0,31.7664,31.8022,31.7574,31.8022,120000.0
2012-02-17 15:50:00,35.57,35.59,35.52,35.55,206200.0,31.8022,31.82,31.7574,31.7843,206200.0
2012-02-17 15:55:00,35.55,35.56,35.51,35.54,245200.0,31.7843,31.7932,31.7485,31.7753,245200.0
2012-02-21 09:30:00,35.65,35.66,35.44,35.5,94600.0,31.8737,31.8826,31.6859,31.7396,94600.0
2012-02-21 09:35:00,35.54,35.64,35.45,35.62,112800.0,31.7753,31.8647,31.6949,31.8469,112800.0
2012-02-21 09:40:00,35.62,35.62,35.56,35.59,66200.0,31.8469,31.8469,31.7932,31.82,66200.0
2012-02-21 09:45:00,35.59,35.62,35.55,35.55,131200.0,31.82,31.8469,31.7843,31.7843,131200.0
2012-02-21 09:50:00,35.55,35.57,35.5,35.5,124200.0,31.7843,31.8022,31.7396,31.7396,124200.0
2012-02-21 09:55:00,35.5,35.57,35.5,35.57,19800.0,31.7396,31.8022,31.7396,31.8022,19800.0
2012-02-21 10:00:00,35.56,35.57,35.52,35.55,52200.0,31.7932,31.8022,31.7574,31.7843,52200.0
2012-02-21 10:05:00,35.55,35.57,35.54,35.55,52800.0,31.7843,31.8022,31.7753,31.7843,52800.0
2012-02-21 10:10:00,35.55,35.6,35.55,35.59,67600.0,31.7843,31.829,31.7843,31.82,67600.0
2012-02-21 10:15:00,35.58,35.6,35.57,35.6,29400.0,31.8111,31.829,31.8022,31.829,29400.0
2012-02-21 10:20:00,35.6,35.63,35.6,35.63,29800.0,31.829,31.8558,31.829,31.8558,29800.0
2012-02-21 10:25:00,35.62,35.63,35.62,35.63,22000.0,31.8469,31.8558,31.8469,31.8558,22000.0
2012-02-21 10:30:00,35.63,35.65,35.63,35.65,23600.0,31.8558,31.8737,31.8558,31.8737,23600.0
2012-02-21 10:35:00,35.65,35.71,35.65,35.7,133200.0,31.8737,31.9273,31.8737,31.9184,133200.0
2012-02-21 10:40:00,35.7,35.71,35.68,35.69,38600.0,31.9184,31.9273,31.9005,31.9094,38600.0
2012-02-21 10:45:00,35.69,35.69,35.68,35.69,28800.0,31.9094,31.9094,31.9005,31.9094,28800.0
2012-02-21 10:50:00,35.69,35.7,35.65,35.65,12400.0,31.9094,31.9184,31.8737,31.8737,12400.0
2012-02-21 10:55:00,35.65,35.68,35.65,35.66,32600.0,31.8737,31.9005,31.8737,31.8826,32600.0
2012-02-21 11:00:00,35.67,35.67,35.65,35.67,30800.0,31.8916,31.8916,31.8737,31.8916,30800.0
2012-02-21 11:05:00,35.66,35.68,35.66,35.66,14400.0,31.8826,31.9005,31.8826,31.8826,14400.0
2012-02-21 11:10:00,35.67,35.68,35.66,35.67,18000.0,31.8916,31.9005,31.8826,31.8916,18000.0
2012-02-21 11:15:00,35.66,35.73,35.65,35.72,17600.0,31.8826,31.9452,31.8737,31.9363,17600.0
2012-02-21 11:20:00,35.72,35.74,35.72,35.73,50000.0,31.9363,31.9541,31.9363,31.9452,50000.0
2012-02-21 11:25:00,35.73,35.74,35.71,35.74,19000.0,31.9452,31.9541,31.9273,31.9541,19000.0
2012-02-21 11:30:00,35.74,35.74,35.72,35.74,18200.0,31.9541,31.9541,31.9363,31.9541,18200.0
2012-02-21 11:35:00,35.73,35.74,35.71,35.73,24800.0,31.9452,31.9541,31.9273,31.9452,24800.0
2012-02-21 11:40:00,35.74,35.74,35.72,35.73,13000.0,31.9541,31.9541,31.9363,31.9452,13000.0
2012-02-21 11:45:00,35.73,35.74,35.72,35.72,12600.0,31.9452,31.9541,31.9363,31.9363,12600.0
2012-02-21 11:50:00,35.72,35.74,35.72,35.74,11800.0,31.9363,31.9541,31.9363,31.9541,11800.0
2012-02-21 11:55:00,35.74,35.74,35.72,35.74,30400.0,31.9541,31.9541,31.9363,31.9541,30400.0
2012-02-21 12:00:00,35.74,35.76,35.74,35.76,24000.0,31.9541,31.972,31.9541,31.972,24000.0
2012-02-21 12:05:00,35.76,35.79,35.73,35.74,28600.0,31.972,31.9988,31.9452,31.9541,28600.0
2012-02-21 12:10:00,35.74,35.74,35.72,35.72,12600.0,31.9541,31.9541,31.9363,31.9363,12600.0
2012-02-21 12:15:00,35.72,35.73,35.65,35.66,32200.0,31.9363,31.9452,31.8737,31.8826,32200.0
2012-02-21 12:20:00,35.65,35.67,35.63,35.64,26200.0,31.8737,31.8916,31.8558,31.8647,26200.0
2012-02-21 12:25:00,35.64,35.64,35.6,35.6,27800.0,31.8647,31.8647,31.829,31.829,27800.0
2012-02-21 12:30:00,35.6,35.62,35.59,35.6,15800.0,31.829,31.8469,31.82,31.829,15800.0
2012-02-21 12:35:00,35.6,35.6,35.58,35.58,12800.0,31.829,31.829,31.8111,31.8111,12800.0
2012-02-21 12:40:00,35.58,35.6,35.58,35.59,9600.0,31.8111,31.829,31.8111,31.82,9600.0
2012-02-21 12:45:00,35.6,35.62,35.59,35.62,21400.0,31.829,31.8469,31.82,31.8469,21400.0
2012-02-21 12:50:00,35.62,35.63,35.6,35.63,25200.0,31.8469,31.8558,31.829,31.8558,25200.0
2012-02-21 12:55:00,35.63,35.66,35.63,35.64,13200.0,31.8558,31.8826,31.8558,31.8647,13200.0
2012-02-21 13:00:00,35.63,35.64,35.6,35.63,6800.0,31.8558,31.8647,31.829,31.8558,6800.0
2012-02-21 13:05:00,35.63,35.65,35.63,35.65,7600.0,31.8558,31.8737,31.8558,31.8737,7600.0
2012-02-21 13:10:00,35.65,35.68,35.65,35.67,19400.0,31.8737,31.9005,31.8737,31.8916,19400.0
2012-02-21 13:15:00,35.67,35.68,35.66,35.67,13000.0,31.8916,31.9005,31.8826,31.8916,13000.0
2012-02-21 13:20:00,35.67,35.68,35.66,35.68,8800.0,31.8916,31.9005,31.8826,31.9005,8800.0
2012-02-21 13:25:00,35.68,35.69,35.67,35.68,9400.0,31.9005,31.9094,31.8916,31.9005,9400.0
2012-02-21 13:30:00,35.68,35.7,35.68,35.69,13200.0,31.9005,31.9184,31.9005,31.9094,13200.0
2012-02-21 13:35:00,35.68,35.69,35.68,35.69,6800.0,31.9005,31.9094,31.9005,31.9094,6800.0
2012-02-21 13:40:00,35.68,35.68,35.62,35.63,41000.0,31.9005,31.9005,31.8469,31.8558,41000.0
2012-02-21 13:45:00,35.63,35.63,35.61,35.62,14000.0,31.8558,31.8558,31.8379,31.8469,14000.0
2012-02-21 13:50:00,35.62,35.62,35.58,35.59,8600.0,31.8469,31.8469,31.8111,31.82,8600.0
2012-02-21 13:55:00,35.59,35.59,35.54,35.58,27800.0,31.82,31.82,31.7753,31.8111,27800.0
2012-02-21 14:00:00,35.58,35.58,35.52,35.52,28600.0,31.8111,31.8111,31.7574,31.7574,28600.0
2012-02-21 14:05:00,35.52,35.52,35.49,35.49,43600.0,31.7574,31.7574,31.7306,31.7306,43600.0
2012-02-21 14:10:00,35.49,35.49,35.41,35.43,37200.0,31.7306,31.7306,31.6591,31.677,37200.0
2012-02-21 14:15:00,35.43,35.43,35.39,35.4,30400.0,31.677,31.677,31.6412,31.6502,30400.0
2012-02-21 14:20:00,35.39,35.41,35.37,35.4,34000.0,31.6412,31.6591,31.6233,31.6502,34000.0
2012-02-21 14:25:00,35.4,35.4,35.39,35.4,9800.0,31.6502,31.6502,31.6412,31.6502,9800.0
2012-02-21 14:30:00,35.4,35.41,35.37,35.38,37400.0,31.6502,31.6591,31.6233,31.6323,37400.0
2012-02-21 14:35:00,35.38,35.38,35.31,35.32,43800.0,31.6323,31.6323,31.5697,31.5786,43800.0
2012-02-21 14:40:00,35.33,35.33,35.29,35.3,20400.0,31.5876,31.5876,31.5518,31.5608,20400.0
2012-02-21 14:45:00,35.3,35.38,35.3,35.35,22600.0,31.5608,31.6323,31.5608,31.6055,22600.0
2012-02-21 14:50:00,35.36,35.37,35.33,35.33,19400.0,31.6144,31.6233,31.5876,31.5876,19400.0
2012-02-21 14:55:00,35.33,35.38,35.31,35.38,46400.0,31.5876,31.6323,31.5697,31.6323,46400.0
2012-02-21 15:00:00,35.39,35.43,35.39,35.42,25600.0,31.6412,31.677,31.6412,31.668,25600.0
2012-02-21 15:05:00,35.43,35.43,35.39,35.4,33400.0,31.677,31.677,31.6412,31.6502,33400.0
2012-02-21 15:10:00,35.4,35.41,35.36,35.37,47600.0,31.6502,31.6591,31.6144,31.6233,47600.0
2012-02-21 15:15:00,35.37,35.38,35.32,35.33,116800.0,31.6233,31.6323,31.5786,31.5876,116800.0
2012-02-21 15:20:00,35.33,35.33,35.29,35.29,102600.0,31.5876,31.5876,31.5518,31.5518,102600.0
2012-02-21 15:25:00,35.29,35.29,35.26,35.29,53800.0,31.5518,31.5518,31.525,31.5518,53800.0
2012-02-21 15:30:00,35.29,35.29,35.27,35.29,69400.0,31.5518,31.5518,31.5339,31.5518,69400.0
2012-02-21 15:35:00,35.29,35.3,35.25,35.3,82200.0,31.5518,31.5608,31.516,31.5608,82200.0
2012-02-21 15:40:00,35.3,35.35,35.3,35.33,61400.0,31.5608,31.6055,31.5608,31.5876,61400.0
2012-02-21 15:45:00,35.33,35.37,35.31,35.32,108200.0,31.5876,31.6233,31.5697,31.5786,108200.0
2012-02-21 15:50:00,35.31,35.35,35.29,35.35,178400.0,31.5697,31.6055,31.5518,31.6055,178400.0
2012-02-21 15:55:00,35.36,35.36,35.27,35.31,262200.0,31.6144,31.6144,31.5339,31.5697,262200.0
2012-02-22 09:30:00,35.23,35.5,35.22,35.5,55200.0,31.4982,31.7396,31.4892,31.7396,55200.0
2012-02-22 09:35:00,35.49,35.52,35.3,35.34,41600.0,31.7306,31.7574,31.5608,31.5965,41600.0
2012-02-22 09:40:00,35.33,35.5,35.31,35.48,46000.0,31.5876,31.7396,31.5697,31.7217,46000.0
2012-02-22 09:45:00,35.46,35.56,35.46,35.48,31400.0,31.7038,31.7932,31.7038,31.7217,31400.0
2012-02-22 09:50:00,35.49,35.5,35.41,35.41,34000.0,31.7306,31.7396,31.6591,31.6591,34000.0
2012-02-22 09:55:00,35.44,35.52,35.42,35.51,20000.0,31.6859,31.7574,31.668,31.7485,20000.0
2012-02-22 10:00:00,35.49,35.52,35.43,35.5,28600.0,31.7306,31.7574,31.677,31.7396,28600.0
2012-02-22 10:05:00,35.51,35.55,35.48,35.54,43400.0,31.7485,31.7843,31.7217,31.7753,43400.0
2012-02-22 10:10:00,35.54,35.59,35.52,35.54,52000.0,31.7753,31.82,31.7574,31.7753,52000.0
2012-02-22 10:15:00,35.54,35.61,35.52,35.58,25400.0,31.7753,31.8379,31.7574,31.8111,25400.0
2012-02-22 10:20:00,35.58,35.58,35.47,35.47,55200.0,31.8111,31.8111,31.7127,31.7127,55200.0
2012-02-22 10:25:00,35.47,35.5,35.46,35.49,22400.0,31.7127,31.7396,31.7038,31.7306,22400.0
2012-02-22 10:30:00,35.48,35.5,35.47,35.48,17600.0,31.7217,31.7396,31.7127,31.7217,17600.0
2012-02-22 10:35:00,35.49,35.5,35.44,35.48,17800.0,31.7306,31.7396,31.6859,31.7217,17800.0
2012-02-22 10:40:00,35.48,35.48,35.46,35.46,14600.0,31.7217,31.7217,31.7038,31.7038,14600.0
2012-02-22 10:45:00,35.46,35.49,35.45,35.49,20200.0,31.7038,31.7306,31.6949,31.7306,20200.0
2012-02-22 10:50:00,35.49,35.52,35.47,35.51,44200.0,31.7306,31.7574,31.7127,31.7485,44200.0
2012-02-22 10:55:00,35.5,35.5,35.47,35.47,38800.0,31.7396,31.7396,31.7127,31.7127,38800.0
2012-02-22 11:00:00,35.48,35.53,35.44,35.53,29600.0,31.7217,31.7664,31.6859,31.7664,29600.0
2012-02-22 11:05:00,35.53,35.54,35.49,35.52,24400.0,31.7664,31.7753,31.7306,31.7574,24400.0
2012-02-22 11:10:00,35.52,35.54,35.47,35.47,29000.0,31.7574,31.7753,31.7127,31.7127,29000.0
2012-02-22 11:15:00,35.47,35.5,35.47,35.48,17800.0,31.7127,31.7396,31.7127,31.7217,17800.0
2012-02-22 11:20:00,35.48,35.5,35.48,35.49,10600.0,31.7217,31.7396,31.7217,31.7306,10600.0
2012-02-22 11:25:00,35.49,35.54,35.49,35.49,39600.0,31.7306,31.7753,31.7306,31.7306,39600.0
2012-02-22 11:30:00,35.5,35.53,35.49,35.52,19800.0,31.7396,31.7664,31.7306,31.7574,19800.0
2012-02-22 11:35:00,35.51,35.52,35.49,35.51,18400.0,31.7485,31.7574,31.7306,31.7485,18400.0
2012-02-22 11:40:00,35.51,35.51,35.44,35.45,22800.0,31.7485,31.7485,31.6859,31.6949,22800.0
2012-02-22 11:45:00,35.45,35.47,35.44,35.47,14600.0,31.6949,31.7127,31.6859,31.7127,14600.0
2012-02-22 11:50:00,35.47,35.49,35.46,35.48,14400.0,31.7127,31.7306,31.7038,31.7217,14400.0
2012-02-22 11:55:00,35.47,35.49,35.46,35.49,12800.0,31.7127,31.7306,31.7038,31.7306,12800.0
2012-02-22 12:00:00,35.49,35.49,35.48,35.49,25600.0,31.7306,31.7306,31.7217,31.7306,25600.0
2012-02-22 12:05:00,35.49,35.49,35.44,35.44,36200.0,31.7306,31.7306,31.6859,31.6859,36200.0
2012-02-22 12:10:00,35.44,35.45,35.43,35.45,12000.0,31.6859,31.6949,31.677,31.6949,12000.0
2012-02-22 12:15:00,35.45,35.46,35.44,35.45,14000.0,31.6949,31.7038,31.6859,31.6949,14000.0
2012-02-22 12:20:00,35.46,35.49,35.46,35.46,10000.0,31.7038,31.7306,31.7038,31.7038,10000.0
2012-02-22 12:25:00,35.46,35.48,35.43,35.48,24000.0,31.7038,31.7217,31.677,31.7217,24000.0
2012-02-22 12:30:00,35.48,35.48,35.46,35.48,11000.0,31.7217,31.7217,31.7038,31.7217,11000.0
2012-02-22 12:35:00,35.47,35.48,35.45,35.47,16400.0,31.7127,31.7217,31.6949,31.7127,16400.0
2012-02-22 12:40:00,35.47,35.49,35.47,35.48,9800.0,31.7127,31.7306,31.7127,31.7217,9800.0
2012-02-22 12:45:00,35.48,35.5,35.48,35.49,26800.0,31.7217,31.7396,31.7217,31.7306,26800.0
2012-02-22 12:50:00,35.49,35.49,35.46,35.47,10400.0,31.7306,31.7306,31.7038,31.7127,10400.0
2012-02-22 12:55:00,35.47,35.5,35.47,35.49,11000.0,31.7127,31.7396,31.7127,31.7306,11000.0
2012-02-22 13:00:00,35.48,35.52,35.47,35.51,8000.0,31.7217,31.7574,31.7127,31.7485,8000.0
2012-02-22 13:05:00,35.52,35.57,35.52,35.56,31200.0,31.7574,31.8022,31.7574,31.7932,31200.0
2012-02-22 13:10:00,35.56,35.59,35.56,35.59,9800.0,31.7932,31.82,31.7932,31.82,9800.0
2012-02-22 13:15:00,35.58,35.6,35.57,35.59,14600.0,31.8111,31.829,31.8022,31.82,14600.0
2012-02-22 13:20:00,35.59,35.6,35.59,35.6,11800.0,31.82,31.829,31.82,31.829,11800.0
2012-02-22 13:25:00,35.6,35.64,35.6,35.6,19000.0,31.829,31.8647,31.829,31.829,19000.0
2012-02-22 13:30:00,35.59,35.62,35.58,35.6,7200.0,31.82,31.8469,31.8111,31.829,7200.0
2012-02-22 13:35:00,35.6,35.62,35.6,35.6,12800.0,31.829,31.8469,31.829,31.829,12800.0
2012-02-22 13:40:00,35.6,35.6,35.57,35.57,14200.0,31.829,31.829,31.8022,31.8022,14200.0
2012-02-22 13:45:00,35.57,35.6,35.56,35.59,24600.0,31.8022,31.829,31.7932,31.82,24600.0
2012-02-22 13:50:00,35.6,35.67,35.6,35.67,21000.0,31.829,31.8916,31.829,31.8916,21000.0
2012-02-22 13:55:00,35.67,35.68,35.66,35.67,27600.0,31.8916,31.9005,31.8826,31.8916,27600.0
2012-02-22 14:00:00,35.67,35.68,35.63,35.64,23400.0,31.8916,31.9005,31.8558,31.8647,23400.0
2012-02-22 14:05:00,35.63,35.66,35.63,35.64,10200.0,31.8558,31.8826,31.8558,31.8647,10200.0
2012-02-22 14:10:00,35.63,35.66,35.63,35.66,127200.0,31.8558,31.8826,31.8558,31.8826,127200.0
2012-02-22 14:15:00,35.65,35.69,35.65,35.68,141000.0,31.8737,31.9094,31.8737,31.9005,141000.0
2012-02-22 14:20:00,35.67,35.68,35.66,35.67,38800.0,31.8916,31.9005,31.8826,31.8916,38800.0
2012-02-22 14:25:00,35.68,35.68,35.63,35.63,14400.0,31.9005,31.9005,31.8558,31.8558,14400.0
2012-02-22 14:30:00,35.63,35.64,35.62,35.62,16200.0,31.8558,31.8647,31.8469,31.8469,16200.0
2012-02-22 14:35:00,35.61,35.62,35.57,35.57,20800.0,31.8379,31.8469,31.8022,31.8022,20800.0
2012-02-22 14:40:00,35.57,35.59,35.56,35.57,20200.0,31.8022,31.82,31.7932,31.8022,20200.0
2012-02-22 14:45:00,35.57,35.58,35.56,35.57,16800.0,31.8022,31.8111,31.7932,31.8022,16800.0
2012-02-22 14:50:00,35.57,35.6,35.57,35.58,25000.0,31.8022,31.829,31.8022,31.8111,25000.0
2012-02-22 14:55:00,35.58,35.59,35.54,35.54,41000.0,31.8111,31.82,31.7753,31.7753,41000.0
2012-02-22 15:00:00,35.53,35.58,35.52,35.57,29400.0,31.7664,31.8111,31.7574,31.8022,29400.0
2012-02-22 15:05:00,35.57,35.59,35.56,35.58,26600.0,31.8022,31.82,31.7932,31.8111,26600.0
2012-02-22 15:10:00,35.57,35.63,35.57,35.63,33000.0,31.8022,31.8558,31.8022,31.8558,33000.0
2012-02-22 15:15:00,35.63,35.63,35.6,35.6,32000.0,31.8558,31.8558,31.829,31.829,32000.0
2012-02-22 15:20:00,35.6,35.61,35.57,35.58,52800.0,31.829,31.8379,31.8022,31.8111,52800.0
2012-02-22 15:25:00,35.57,35.58,35.53,35.57,30800.0,31.8022,31.8111,31.7664,31.8022,30800.0
2012-02-22 15:30:00,35.57,35.57,35.52,35.53,28400.0,31.8022,31.8022,31.7574,31.7664,28400.0
2012-02-22 15:35:00,35.54,35.6,35.53,35.6,52000.0,31.7753,31.829,31.7664,31.829,52000.0
2012-02-22 15:40:00,35.6,35.62,35.57,35.58,65000.0,31.829,31.8469,31.8022,31.8111,65000.0
2012-02-22 15:45:00,35.58,35.59,35.52,35.52,89400.0,31.8111,31.82,31.7574,31.7574,89400.0
2012-02-22 15:50:00,35.53,35.58,35.53,35.55,89400.0,31.7664,31.8111,31.7664,31.7843,89400.0
2012-02-22 15:55:00,35.55,35.57,35.5,35.57,164000.0,31.7843,31.8022,31.7396,31.8022,164000.0
2012-02-23 09:30:00,35.5,35.54,35.31,35.44,68400.0,31.7396,31.7753,31.5697,31.6859,68400.0
2012-02-23 09:35:00,35.41,35.42,35.27,35.33,114600.0,31.6591,31.668,31.5339,31.5876,114600.0
2012-02-23 09:40:00,35.35,35.39,35.22,35.22,62800.0,31.6055,31.6412,31.4892,31.4892,62800.0
2012-02-23 09:45:00,35.21,35.33,35.2,35.29,32600.0,31.4803,31.5876,31.4713,31.5518,32600.0
2012-02-23 09:50:00,35.29,35.32,35.25,35.29,25200.0,31.5518,31.5786,31.516,31.5518,25200.0
2012-02-23 09:55:00,35.28,35.31,35.27,35.29,28600.0,31.5429,31.5697,31.5339,31.5518,28600.0
2012-02-23 10:00:00,35.28,35.31,35.26,35.27,49000.0,31.5429,31.5697,31.525,31.5339,49000.0
2012-02-23 10:05:00,35.26,35.32,35.26,35.32,77200.0,31.525,31.5786,31.525,31.5786,77200.0
2012-02-23 10:10:00,35.32,35.33,35.29,35.31,35200.0,31.5786,31.5876,31.5518,31.5697,35200.0
2012-02-23 10:15:00,35.31,35.4,35.31,35.37,44600.0,31.5697,31.6502,31.5697,31.6233,44600.0
2012-02-23 10:20:00,35.37,35.39,35.31,35.32,33400.0,31.6233,31.6412,31.5697,31.5786,33400.0
2012-02-23 10:25:00,35.32,35.35,35.31,35.31,47400.0,31.5786,31.6055,31.5697,31.5697,47400.0
2012-02-23 10:30:00,35.32,35.33,35.3,35.33,59400.0,31.5786,31.5876,31.5608,31.5876,59400.0
2012-02-23 10:35:00,35.33,35.33,35.29,35.3,49400.0,31.5876,31.5876,31.5518,31.5608,49400.0
2012-02-23 10:40:00,35.3,35.33,35.29,35.29,69600.0,31.5608,31.5876,31.5518,31.5518,69600.0
2012-02-23 10:45:00,35.29,35.3,35.27,35.27,42000.0,31.5518,31.5608,31.5339,31.5339,42000.0
2012-02-23 10:50:00,35.27,35.27,35.26,35.27,99800.0,31.5339,31.5339,31.525,31.5339,99800.0
2012-02-23 10:55:00,35.27,35.38,35.27,35.38,40400.0,31.5339,31.6323,31.5339,31.6323,40400.0
2012-02-23 11:00:00,35.38,35.44,35.38,35.44,52000.0,31.6323,31.6859,31.6323,31.6859,52000.0
2012-02-23 11:05:00,35.44,35.46,35.37,35.38,47000.0,31.6859,31.7038,31.6233,31.6323,47000.0
2012-02-23 11:10:00,35.38,35.38,35.34,35.35,138000.0,31.6323,31.6323,31.5965,31.6055,138000.0
2012-02-23 11:15:00,35.35,35.38,35.33,35.35,53600.0,31.6055,31.6323,31.5876,31.6055,53600.0
2012-02-23 11:20:00,35.35,35.35,35.31,35.31,38600.0,31.6055,31.6055,31.5697,31.5697,38600.0
2012-02-23 11:25:00,35.32,35.35,35.3,35.33,36400.0,31.5786,31.6055,31.5608,31.5876,36400.0
2012-02-23 11:30:00,35.34,35.35,35.32,35.35,28400.0,31.5965,31.6055,31.5786,31.6055,28400.0
2012-02-23 11:35:00,35.34,35.34,35.31,35.32,29200.0,31.5965,31.5965,31.5697,31.5786,29200.0
2012-02-23 11:40:00,35.32,35.32,35.27,35.27,48200.0,31.5786,31.5786,31.5339,31.5339,48200.0
2012-02-23 11:45:00,35.27,35.27,35.24,35.24,59600.0,31.5339,31.5339,31.5071,31.5071,59600.0
2012-02-23 11:50:00,35.24,35.27,35.24,35.27,21200.0,31.5071,31.5339,31.5071,31.5339,21200.0
2012-02-23 11:55:00,35.27,35.29,35.24,35.24,23400.0,31.5339,31.5518,31.5071,31.5071,23400.0
2012-02-23 12:00:00,35.24,35.25,35.23,35.24,19400.0,31.5071,31.516,31.4982,31.5071,19400.0
2012-02-23 12:05:00,35.24,35.24,35.21,35.22,43800.0,31.5071,31.5071,31.4803,31.4892,43800.0
2012-02-23 12:10:00,35.22,35.22,35.13,35.13,70200.0,31.4892,31.4892,31.4088,31.4088,70200.0
2012-02-23 12:15:00,35.13,35.13,35.1,35.1,35200.0,31.4088,31.4088,31.3819,31.3819,35200.0
2012-02-23 12:20:00,35.1,35.22,35.1,35.22,34000.0,31.3819,31.4892,31.3819,31.4892,34000.0
2012-02-23 12:25:00,35.22,35.26,35.21,35.26,24000.0,31.4892,31.525,31.4803,31.525,24000.0
2012-02-23 12:30:00,35.26,35.33,35.26,35.33,25200.0,31.525,31.5876,31.525,31.5876,25200.0
2012-02-23 12:35:00,35.33,35.33,35.3,35.31,23200.0,31.5876,31.5876,31.5608,31.5697,23200.0
2012-02-23 12:40:00,35.31,35.31,35.27,35.27,18600.0,31.5697,31.5697,31.5339,31.5339,18600.0
2012-02-23 12:45:00,35.27,35.28,35.22,35.24,34400.0,31.5339,31.5429,31.4892,31.5071,34400.0
2012-02-23 12:50:00,35.25,35.26,35.23,35.23,18200.0,31.516,31.525,31.4982,31.4982,18200.0
2012-02-23 12:55:00,35.22,35.23,35.19,35.19,28000.0,31.4892,31.4982,31.4624,31.4624,28000.0
2012-02-23 13:00:00,35.2,35.2,35.19,35.19,29800.0,31.4713,31.4713,31.4624,31.4624,29800.0
2012-02-23 13:05:00,35.2,35.2,35.18,35.19,26800.0,31.4713,31.4713,31.4535,31.4624,26800.0
2012-02-23 13:10:00,35.19,35.2,35.18,35.18,52800.0,31.4624,31.4713,31.4535,31.4535,52800.0
2012-02-23 13:15:00,35.18,35.2,35.17,35.2,28200.0,31.4535,31.4713,31.4445,31.4713,28200.0
2012-02-23 13:20:00,35.2,35.24,35.19,35.23,45200.0,31.4713,31.5071,31.4624,31.4982,45200.0
2012-02-23 13:25:00,35.23,35.24,35.21,35.23,19000.0,31.4982,31.5071,31.4803,31.4982,19000.0
2012-02-23 13:30:00,35.23,35.23,35.16,35.17,60400.0,31.4982,31.4982,31.4356,31.4445,60400.0
2012-02-23 13:35:00,35.17,35.18,35.15,35.16,25400.0,31.4445,31.4535,31.4266,31.4356,25400.0
2012-02-23 13:40:00,35.16,35.2,35.13,35.18,101800.0,31.4356,31.4713,31.4088,31.4535,101800.0
2012-02-23 13:45:00,35.17,35.18,35.16,35.17,42600.0,31.4445,31.4535,31.4356,31.4445,42600.0
2012-02-23 13:50:00,35.17,35.2,35.16,35.19,20800.0,31.4445,31.4713,31.4356,31.4624,20800.0
2012-02-23 13:55:00,35.19,35.21,35.14,35.15,57000.0,31.4624,31.4803,31.4177,31.4266,57000.0
2012-02-23 14:00:00,35.15,35.16,35.13,35.14,52200.0,31.4266,31.4356,31.4088,31.4177,52200.0
2012-02-23 14:05:00,35.14,35.15,35.11,35.12,61000.0,31.4177,31.4266,31.3909,31.3998,61000.0
2012-02-23 14:10:00,35.13,35.15,35.11,35.14,41200.0,31.4088,31.4266,31.3909,31.4177,41200.0
2012-02-23 14:15:00,35.14,35.16,35.13,35.15,28400.0,31.4177,31.4356,31.4088,31.4266,28400.0
2012-02-23 14:20:00,35.15,35.17,35.12,35.14,57200.0,31.4266,31.4445,31.3998,31.4177,57200.0
2012-02-23 14:25:00,35.15,35.2,35.15,35.2,39800.0,31.4266,31.4713,31.4266,31.4713,39800.0
2012-02-23 14:30:00,35.2,35.22,35.19,35.21,46600.0,31.4713,31.4892,31.4624,31.4803,46600.0
2012-02-23 14:35:00,35.21,35.26,35.21,35.26,33200.0,31.4803,31.525,31.4803,31.525,33200.0
2012-02-23 14:40:00,35.26,35.26,35.21,35.22,48600.0,31.525,31.525,31.4803,31.4892,48600.0
2012-02-23 14:45:00,35.22,35.23,35.16,35.16,48600.0,31.4892,31.4982,31.4356,31.4356,48600.0
2012-02-23 14:50:00,35.16,35.16,35.13,35.14,46600.0,31.4356,31.4356,31.4088,31.4177,46600.0
2012-02-23 14:55:00,35.15,35.16,35.12,35.13,44400.0,31.4266,31.4356,31.3998,31.4088,44400.0
2012-02-23 15:00:00,35.13,35.18,35.13,35.18,27800.0,31.4088,31.4535,31.4088,31.4535,27800.0
2012-02-23 15:05:00,35.18,35.24,35.17,35.24,33000.0,31.4535,31.5071,31.4445,31.5071,33000.0
2012-02-23 15:10:00,35.24,35.29,35.24,35.28,68200.0,31.5071,31.5518,31.5071,31.5429,68200.0
2012-02-23 15:15:00,35.28,35.35,35.27,35.34,125200.0,31.5429,31.6055,31.5339,31.5965,125200.0
2012-02-23 15:20:00,35.34,35.4,35.34,35.39,127400.0,31.5965,31.6502,31.5965,31.6412,127400.0
2012-02-23 15:25:00,35.4,35.4,35.33,35.34,65400.0,31.6502,31.6502,31.5876,31.5965,65400.0
2012-02-23 15:30:00,35.35,35.35,35.29,35.3,61400.0,31.6055,31.6055,31.5518,31.5608,61400.0
2012-02-23 15:35:00,35.3,35.34,35.3,35.32,88400.0,31.5608,31.5965,31.5608,31.5786,88400.0
2012-02-23 15:40:00,35.33,35.36,35.32,35.35,75400.0,31.5876,31.6144,31.5786,31.6055,75400.0
2012-02-23 15:45:00,35.35,35.36,35.32,35.34,110600.0,31.6055,31.6144,31.5786,31.5965,110600.0
2012-02-23 15:50:00,35.34,35.35,35.32,35.33,91400.0,31.5965,31.6055,31.5786,31.5876,91400.0
2012-02-23 15:55:00,35.33,35.35,35.3,35.31,113200.0,31.5876,31.6055,31.5608,31.5697,113200.0
2012-02-24 09:30:00,35.51,35.85,35.49,35.65,142000.0,31.7485,32.0525,31.7306,31.8737,142000.0
2012-02-24 09:35:00,35.64,35.77,35.58,35.77,252000.0,31.8647,31.981,31.8111,31.981,252000.0
2012-02-24 09:40:00,35.77,35.8,35.7,35.74,166400.0,31.981,32.0078,31.9184,31.9541,166400.0
2012-02-24 09:45:00,35.74,35.8,35.74,35.76,152200.0,31.9541,32.0078,31.9541,31.972,152200.0
2012-02-24 09:50:00,35.76,35.8,35.71,35.78,87400.0,31.972,32.0078,31.9273,31.9899,87400.0
2012-02-24 09:55:00,35.77,35.88,35.77,35.77,108600.0,31.981,32.0793,31.981,31.981,108600.0
2012-02-24 10:00:00,35.77,35.88,35.77,35.88,82600.0,31.981,32.0793,31.981,32.0793,82600.0
2012-02-24 10:05:00,35.87,35.88,35.84,35.87,36000.0,32.0704,32.0793,32.0436,32.0704,36000.0
2012-02-24 10:10:00,35.87,35.88,35.82,35.84,42200.0,32.0704,32.0793,32.0257,32.0436,42200.0
2012-02-24 10:15:00,35.83,35.87,35.83,35.87,65200.0,32.0346,32.0704,32.0346,32.0704,65200.0
2012-02-24 10:20:00,35.87,35.88,35.82,35.83,44600.0,32.0704,32.0793,32.0257,32.0346,44600.0
2012-02-24 10:25:00,35.83,35.87,35.83,35.85,122600.0,32.0346,32.0704,32.0346,32.0525,122600.0
2012-02-24 10:30:00,35.85,35.88,35.85,35.87,57400.0,32.0525,32.0793,32.0525,32.0704,57400.0
2012-02-24 10:35:00,35.87,35.88,35.85,35.88,81200.0,32.0704,32.0793,32.0525,32.0793,81200.0
2012-02-24 10:40:00,35.88,35.93,35.85,35.93,72000.0,32.0793,32.124,32.0525,32.124,72000.0
2012-02-24 10:45:00,35.93,35.94,35.9,35.93,35600.0,32.124,32.133,32.0972,32.124,35600.0
2012-02-24 10:50:00,35.93,35.96,35.92,35.94,44400.0,32.124,32.1508,32.1151,32.133,44400.0
2012-02-24 10:55:00,35.94,35.98,35.92,35.94,60800.0,32.133,32.1687,32.1151,32.133,60800.0
2012-02-24 11:00:00,35.94,35.99,35.94,35.96,93200.0,32.133,32.1777,32.133,32.1508,93200.0
2012-02-24 11:05:00,35.97,35.99,35.96,35.98,33800.0,32.1598,32.1777,32.1508,32.1687,33800.0
2012-02-24 11:10:00,35.97,35.99,35.97,35.97,18800.0,32.1598,32.1777,32.1598,32.1598,18800.0
2012-02-24 11:15:00,35.96,35.99,35.96,35.98,19400.0,32.1508,32.1777,32.1508,32.1687,19400.0
2012-02-24 11:20:00,35.98,35.99,35.94,35.95,46000.0,32.1687,32.1777,32.133,32.1419,46000.0
2012-02-24 11:25:00,35.95,36.02,35.95,36.0,158200.0,32.1419,32.2045,32.1419,32.1866,158200.0
2012-02-24 11:30:00,35.99,36.03,35.98,36.01,51000.0,32.1777,32.2134,32.1687,32.1955,51000.0
2012-02-24 11:35:00,36.01,36.02,35.99,36.02,18400.0,32.1955,32.2045,32.1777,32.2045,18400.0
2012-02-24 11:40:00,36.02,36.05,36.01,36.03,32800.0,32.2045,32.2313,32.1955,32.2134,32800.0
2012-02-24 11:45:00,36.03,36.05,35.99,36.05,23400.0,32.2134,32.2313,32.1777,32.2313,23400.0
2012-02-24 11:50:00,36.04,36.09,36.03,36.07,53200.0,32.2224,32.2671,32.2134,32.2492,53200.0
2012-02-24 11:55:00,36.09,36.09,36.06,36.09,32600.0,32.2671,32.2671,32.2402,32.2671,32600.0
2012-02-24 12:00:00,36.09,36.1,36.08,36.1,41800.0,32.2671,32.276,32.2581,32.276,41800.0
2012-02-24 12:05:00,36.1,36.1,36.04,36.08,102800.0,32.276,32.276,32.2224,32.2581,102800.0
2012-02-24 12:10:00,36.08,36.09,36.08,36.08,30800.0,32.2581,32.2671,32.2581,32.2581,30800.0
2012-02-24 12:15:00,36.09,36.09,36.08,36.08,26000.0,32.2671,32.2671,32.2581,32.2581,26000.0
2012-02-24 12:20:00,36.08,36.09,36.08,36.09,17800.0,32.2581,32.2671,32.2581,32.2671,17800.0
2012-02-24 12:25:00,36.09,36.1,36.08,36.1,24800.0,32.2671,32.276,32.2581,32.276,24800.0
2012-02-24 12:30:00,36.1,36.12,36.08,36.12,36400.0,32.276,32.2939,32.2581,32.2939,36400.0
2012-02-24 12:35:00,36.12,36.13,36.11,36.13,15800.0,32.2939,32.3028,32.285,32.3028,15800.0
2012-02-24 12:40:00,36.12,36.15,36.12,36.15,18800.0,32.2939,32.3207,32.2939,32.3207,18800.0
2012-02-24 12:45:00,36.15,36.16,36.13,36.14,23200.0,32.3207,32.3297,32.3028,32.3118,23200.0
2012-02-24 12:50:00,36.13,36.14,36.06,36.07,40000.0,32.3028,32.3118,32.2402,32.2492,40000.0
2012-02-24 12:55:00,36.07,36.11,36.07,36.11,18400.0,32.2492,32.285,32.2492,32.285,18400.0
2012-02-24 13:00:00,36.11,36.13,36.1,36.13,45200.0,32.285,32.3028,32.276,32.3028,45200.0
2012-02-24 13:05:00,36.13,36.13,36.1,36.1,30200.0,32.3028,32.3028,32.276,32.276,30200.0
2012-02-24 13:10:00,36.1,36.13,36.09,36.13,24400.0,32.276,32.3028,32.2671,32.3028,24400.0
2012-02-24 13:15:00,36.13,36.14,36.11,36.13,14200.0,32.3028,32.3118,32.285,32.3028,14200.0
2012-02-24 13:20:00,36.13,36.13,36.12,36.12,16000.0,32.3028,32.3028,32.2939,32.2939,16000.0
2012-02-24 13:25:00,36.13,36.13,36.05,36.06,17400.0,32.3028,32.3028,32.2313,32.2402,17400.0
2012-02-24 13:30:00,36.06,36.08,36.04,36.08,28400.0,32.2402,32.2581,32.2224,32.2581,28400.0
2012-02-24 13:35:00,36.08,36.1,36.05,36.07,35200.0,32.2581,32.276,32.2313,32.2492,35200.0
2012-02-24 13:40:00,36.07,36.1,36.05,36.06,14800.0,32.2492,32.276,32.2313,32.2402,14800.0
2012-02-24 13:45:00,36.07,36.07,36.06,36.07,15400.0,32.2492,32.2492,32.2402,32.2492,15400.0
2012-02-24 13:50:00,36.07,36.09,36.07,36.09,19600.0,32.2492,32.2671,32.2492,32.2671,19600.0
2012-02-24 13:55:00,36.09,36.1,36.09,36.1,43800.0,32.2671,32.276,32.2671,32.276,43800.0
2012-02-24 14:00:00,36.1,36.13,36.1,36.12,13800.0,32.276,32.3028,32.276,32.2939,13800.0
2012-02-24 14:05:00,36.12,36.13,36.1,36.1,19600.0,32.2939,32.3028,32.276,32.276,19600.0
2012-02-24 14:10:00,36.11,36.13,36.09,36.1,73800.0,32.285,32.3028,32.2671,32.276,73800.0
2012-02-24 14:15:00,36.1,36.1,36.09,36.1,47400.0,32.276,32.276,32.2671,32.276,47400.0
2012-02-24 14:20:00,36.11,36.12,36.08,36.08,14600.0,32.285,32.2939,32.2581,32.2581,14600.0
2012-02-24 14:25:00,36.08,36.08,35.99,36.03,73400.0,32.2581,32.2581,32.1777,32.2134,73400.0
2012-02-24 14:30:00,36.02,36.05,36.0,36.01,52200.0,32.2045,32.2313,32.1866,32.1955,52200.0
2012-02-24 14:35:00,36.02,36.05,35.99,36.04,93800.0,32.2045,32.2313,32.1777,32.2224,93800.0
2012-02-24 14:40:00,36.05,36.05,36.0,36.01,46200.0,32.2313,32.2313,32.1866,32.1955,46200.0
2012-02-24 14:45:00,36.0,36.05,36.0,36.05,23000.0,32.1866,32.2313,32.1866,32.2313,23000.0
2012-02-24 14:50:00,36.05,36.05,36.01,36.04,31400.0,32.2313,32.2313,32.1955,32.2224,31400.0
2012-02-24 14:55:00,36.04,36.09,36.04,36.09,33600.0,32.2224,32.2671,32.2224,32.2671,33600.0
2012-02-24 15:00:00,36.1,36.1,36.09,36.1,21800.0,32.276,32.276,32.2671,32.276,21800.0
2012-02-24 15:05:00,36.1,36.12,36.09,36.11,28800.0,32.276,32.2939,32.2671,32.285,28800.0
2012-02-24 15:10:00,36.11,36.12,36.09,36.1,50600.0,32.285,32.2939,32.2671,32.276,50600.0
2012-02-24 15:15:00,36.1,36.12,36.1,36.11,17800.0,32.276,32.2939,32.276,32.285,17800.0
2012-02-24 15:20:00,36.11,36.12,36.1,36.12,25000.0,32.285,32.2939,32.276,32.2939,25000.0
2012-02-24 15:25:00,36.12,36.12,36.08,36.1,42800.0,32.2939,32.2939,32.2581,32.276,42800.0
2012-02-24 15:30:00,36.1,36.12,36.08,36.1,76200.0,32.276,32.2939,32.2581,32.276,76200.0
2012-02-24 15:35:00,36.11,36.13,36.1,36.13,50000.0,32.285,32.3028,32.276,32.3028,50000.0
2012-02-24 15:40:00,36.12,36.13,36.08,36.08,89000.0,32.2939,32.3028,32.2581,32.2581,89000.0
2012-02-24 15:45:00,36.09,36.1,36.04,36.04,94400.0,32.2671,32.276,32.2224,32.2224,94400.0
2012-02-24 15:50:00,36.04,36.08,36.02,36.08,133800.0,32.2224,32.2581,32.2045,32.2581,133800.0
2012-02-24 15:55:00,36.08,36.1,36.06,36.09,124000.0,32.2581,32.276,32.2402,32.2671,124000.0
2012-02-27 09:30:00,35.8,35.85,35.62,35.66,117800.0,32.0078,32.0525,31.8469,31.8826,117800.0
2012-02-27 09:35:00,35.66,35.74,35.66,35.73,77200.0,31.8826,31.9541,31.8826,31.9452,77200.0
2012-02-27 09:40:00,35.72,35.74,35.66,35.69,77200.0,31.9363,31.9541,31.8826,31.9094,77200.0
2012-02-27 09:45:00,35.67,35.72,35.66,35.69,42000.0,31.8916,31.9363,31.8826,31.9094,42000.0
2012-02-27 09:50:00,35.69,35.78,35.69,35.77,37800.0,31.9094,31.9899,31.9094,31.981,37800.0
2012-02-27 09:55:00,35.77,35.81,35.74,35.74,28400.0,31.981,32.0167,31.9541,31.9541,28400.0
2012-02-27 10:00:00,35.75,35.8,35.72,35.77,56800.0,31.9631,32.0078,31.9363,31.981,56800.0
2012-02-27 10:05:00,35.77,35.81,35.77,35.81,22600.0,31.981,32.0167,31.981,32.0167,22600.0
2012-02-27 10:10:00,35.82,35.85,35.81,35.83,22400.0,32.0257,32.0525,32.0167,32.0346,22400.0
2012-02-27 10:15:00,35.83,35.83,35.77,35.8,40200.0,32.0346,32.0346,31.981,32.0078,40200.0
2012-02-27 10:20:00,35.79,35.83,35.78,35.82,43200.0,31.9988,32.0346,31.9899,32.0257,43200.0
2012-02-27 10:25:00,35.82,35.85,35.81,35.82,29200.0,32.0257,32.0525,32.0167,32.0257,29200.0
2012-02-27 10:30:00,35.82,35.85,35.8,35.83,54400.0,32.0257,32.0525,32.0078,32.0346,54400.0
2012-02-27 10:35:00,35.83,35.85,35.8,35.84,37000.0,32.0346,32.0525,32.0078,32.0436,37000.0
2012-02-27 10:40:00,35.84,35.92,35.82,35.92,42200.0,32.0436,32.1151,32.0257,32.1151,42200.0
2012-02-27 10:45:00,35.92,35.94,35.89,35.91,25400.0,32.1151,32.133,32.0883,32.1061,25400.0
2012-02-27 10:50:00,35.91,35.94,35.9,35.91,29200.0,32.1061,32.133,32.0972,32.1061,29200.0
2012-02-27 10:55:00,35.92,35.94,35.91,35.93,17400.0,32.1151,32.133,32.1061,32.124,17400.0
2012-02-27 11:00:00,35.93,35.94,35.91,35.91,35000.0,32.124,32.133,32.1061,32.1061,35000.0
2012-02-27 11:05:00,35.91,35.94,35.91,35.93,33600.0,32.1061,32.133,32.1061,32.124,33600.0
2012-02-27 11:10:00,35.94,35.96,35.93,35.95,26400.0,32.133,32.1508,32.124,32.1419,26400.0
2012-02-27 11:15:00,35.96,36.04,35.96,36.0,40800.0,32.1508,32.2224,32.1508,32.1866,40800.0
2012-02-27 11:20:00,36.0,36.08,35.99,36.08,67600.0,32.1866,32.2581,32.1777,32.2581,67600.0
2012-02-27 11:25:00,36.08,36.12,36.07,36.1,35200.0,32.2581,32.2939,32.2492,32.276,35200.0
2012-02-27 11:30:00,36.1,36.13,36.09,36.1,18000.0,32.276,32.3028,32.2671,32.276,18000.0
2012-02-27 11:35:00,36.08,36.12,36.08,36.1,33800.0,32.2581,32.2939,32.2581,32.276,33800.0
2012-02-27 11:40:00,36.09,36.11,36.06,36.06,42200.0,32.2671,32.285,32.2402,32.2402,42200.0
2012-02-27 11:45:00,36.07,36.09,36.02,36.07,32200.0,32.2492,32.2671,32.2045,32.2492,32200.0
2012-02-27 11:50:00,36.07,36.13,36.07,36.12,37400.0,32.2492,32.3028,32.2492,32.2939,37400.0
2012-02-27 11:55:00,36.12,36.14,36.12,36.13,16000.0,32.2939,32.3118,32.2939,32.3028,16000.0
2012-02-27 12:00:00,36.14,36.16,36.13,36.15,28000.0,32.3118,32.3297,32.3028,32.3207,28000.0
2012-02-27 12:05:00,36.15,36.17,36.12,36.12,19400.0,32.3207,32.3386,32.2939,32.2939,19400.0
2012-02-27 12:10:00,36.11,36.13,36.11,36.12,10600.0,32.285,32.3028,32.285,32.2939,10600.0
2012-02-27 12:15:00,36.12,36.12,36.08,36.09,26600.0,32.2939,32.2939,32.2581,32.2671,26600.0
2012-02-27 12:20:00,36.09,36.1,36.07,36.1,19400.0,32.2671,32.276,32.2492,32.276,19400.0
2012-02-27 12:25:00,36.1,36.14,36.1,36.14,10400.0,32.276,32.3118,32.276,32.3118,10400.0
2012-02-27 12:30:00,36.14,36.14,36.11,36.11,12600.0,32.3118,32.3118,32.285,32.285,12600.0
2012-02-27 12:35:00,36.11,36.13,36.11,36.12,6400.0,32.285,32.3028,32.285,32.2939,6400.0
2012-02-27 12:40:00,36.12,36.12,36.1,36.1,12200.0,32.2939,32.2939,32.276,32.276,12200.0
2012-02-27 12:45:00,36.12,36.14,36.1,36.14,11000.0,32.2939,32.3118,32.276,32.3118,11000.0
2012-02-27 12:50:00,36.13,36.19,36.13,36.16,38000.0,32.3028,32.3565,32.3028,32.3297,38000.0
2012-02-27 12:55:00,36.15,36.16,36.14,36.15,13400.0,32.3207,32.3297,32.3118,32.3207,13400.0
2012-02-27 13:00:00,36.15,36.15,36.09,36.09,9000.0,32.3207,32.3207,32.2671,32.2671,9000.0
2012-02-27 13:05:00,36.1,36.1,36.07,36.08,13800.0,32.276,32.276,32.2492,32.2581,13800.0
2012-02-27 13:10:00,36.08,36.12,36.08,36.1,10200.0,32.2581,32.2939,32.2581,32.276,10200.0
2012-02-27 13:15:00,36.1,36.13,36.1,36.12,24200.0,32.276,32.3028,32.276,32.2939,24200.0
2012-02-27 13:20:00,36.13,36.14,36.1,36.14,15800.0,32.3028,32.3118,32.276,32.3118,15800.0
2012-02-27 13:25:00,36.14,36.16,36.13,36.13,24000.0,32.3118,32.3297,32.3028,32.3028,24000.0
2012-02-27 13:30:00,36.13,36.13,36.08,36.1,7600.0,32.3028,32.3028,32.2581,32.276,7600.0
2012-02-27 13:35:00,36.1,36.1,36.09,36.1,11200.0,32.276,32.276,32.2671,32.276,11200.0
2012-02-27 13:40:00,36.1,36.12,36.1,36.12,15400.0,32.276,32.2939,32.276,32.2939,15400.0
2012-02-27 13:45:00,36.12,36.12,36.08,36.08,15000.0,32.2939,32.2939,32.2581,32.2581,15000.0
2012-02-27 13:50:00,36.09,36.1,36.06,36.06,17600.0,32.2671,32.276,32.2402,32.2402,17600.0
2012-02-27 13:55:00,36.06,36.07,36.03,36.04,25400.0,32.2402,32.2492,32.2134,32.2224,25400.0
2012-02-27 14:00:00,36.04,36.11,36.04,36.11,13000.0,32.2224,32.285,32.2224,32.285,13000.0
2012-02-27 14:05:00,36.11,36.14,36.11,36.12,23600.0,32.285,32.3118,32.285,32.2939,23600.0
2012-02-27 14:10:00,36.12,36.12,36.08,36.08,33600.0,32.2939,32.2939,32.2581,32.2581,33600.0
2012-02-27 14:15:00,36.08,36.09,36.07,36.08,9000.0,32.2581,32.2671,32.2492,32.2581,9000.0
2012-02-27 14:20:00,36.08,36.09,36.06,36.08,13200.0,32.2581,32.2671,32.2402,32.2581,13200.0
2012-02-27 14:25:00,36.08,36.09,36.07,36.09,16400.0,32.2581,32.2671,32.2492,32.2671,16400.0
2012-02-27 14:30:00,36.09,36.09,36.05,36.06,15400.0,32.2671,32.2671,32.2313,32.2402,15400.0
2012-02-27 14:35:00,36.06,36.07,36.04,36.04,26800.0,32.2402,32.2492,32.2224,32.2224,26800.0
2012-02-27 14:40:00,36.04,36.07,36.04,36.06,38000.0,32.2224,32.2492,32.2224,32.2402,38000.0
2012-02-27 14:45:00,36.07,36.08,36.04,36.07,21200.0,32.2492,32.2581,32.2224,32.2492,21200.0
2012-02-27 14:50:00,36.07,36.09,36.07,36.09,15000.0,32.2492,32.2671,32.2492,32.2671,15000.0
2012-02-27 14:55:00,36.09,36.09,36.08,36.09,13000.0,32.2671,32.2671,32.2581,32.2671,13000.0
2012-02-27 15:00:00,36.08,36.14,36.08,36.12,56800.0,32.2581,32.3118,32.2581,32.2939,56800.0
2012-02-27 15:05:00,36.11,36.13,36.08,36.1,13800.0,32.285,32.3028,32.2581,32.276,13800.0
2012-02-27 15:10:00,36.1,36.1,36.04,36.05,40800.0,32.276,32.276,32.2224,32.2313,40800.0
2012-02-27 15:15:00,36.05,36.05,35.99,36.02,51400.0,32.2313,32.2313,32.1777,32.2045,51400.0
2012-02-27 15:20:00,36.02,36.05,36.0,36.0,45000.0,32.2045,32.2313,32.1866,32.1866,45000.0
2012-02-27 15:25:00,36.0,36.04,36.0,36.02,30600.0,32.1866,32.2224,32.1866,32.2045,30600.0
2012-02-27 15:30:00,36.03,36.08,36.03,36.08,37600.0,32.2134,32.2581,32.2134,32.2581,37600.0
2012-02-27 15:35:00,36.08,36.09,36.06,36.07,56400.0,32.2581,32.2671,32.2402,32.2492,56400.0
2012-02-27 15:40:00,36.08,36.1,36.08,36.1,30600.0,32.2581,32.276,32.2581,32.276,30600.0
2012-02-27 15:45:00,36.09,36.1,36.05,36.05,60200.0,32.2671,32.276,32.2313,32.2313,60200.0
2012-02-27 15:50:00,36.05,36.05,35.99,36.01,141200.0,32.2313,32.2313,32.1777,32.1955,141200.0
2012-02-27 15:55:00,36.0,36.06,36.0,36.0,180200.0,32.1866,32.2402,32.1866,32.1866,180200.0
2012-02-28 09:30:00,36.22,36.23,36.05,36.13,95000.0,32.3833,32.3922,32.2313,32.3028,95000.0
2012-02-28 09:35:00,36.1,36.12,36.0,36.04,134600.0,32.276,32.2939,32.1866,32.2224,134600.0
2012-02-28 09:40:00,36.04,36.07,35.83,35.88,31800.0,32.2224,32.2492,32.0346,32.0793,31800.0
2012-02-28 09:45:00,35.91,35.95,35.88,35.92,44800.0,32.1061,32.1419,32.0793,32.1151,44800.0
2012-02-28 09:50:00,35.92,35.95,35.88,35.93,25400.0,32.1151,32.1419,32.0793,32.124,25400.0
2012-02-28 09:55:00,35.93,35.94,35.86,35.93,37600.0,32.124,32.133,32.0614,32.124,37600.0
2012-02-28 10:00:00,35.93,36.07,35.93,36.02,102600.0,32.124,32.2492,32.124,32.2045,102600.0
2012-02-28 10:05:00,36.02,36.02,35.88,35.88,36200.0,32.2045,32.2045,32.0793,32.0793,36200.0
2012-02-28 10:10:00,35.91,35.91,35.83,35.85,49400.0,32.1061,32.1061,32.0346,32.0525,49400.0
2012-02-28 10:15:00,35.85,35.92,35.81,35.88,18800.0,32.0525,32.1151,32.0167,32.0793,18800.0
2012-02-28 10:20:00,35.88,35.95,35.86,35.9,55800.0,32.0793,32.1419,32.0614,32.0972,55800.0
2012-02-28 10:25:00,35.9,35.91,35.85,35.88,29000.0,32.0972,32.1061,32.0525,32.0793,29000.0
2012-02-28 10:30:00,35.89,35.94,35.87,35.93,17600.0,32.0883,32.133,32.0704,32.124,17600.0
2012-02-28 10:35:00,35.93,35.97,35.9,35.94,34800.0,32.124,32.1598,32.0972,32.133,34800.0
2012-02-28 10:40:00,35.94,36.02,35.91,36.01,35200.0,32.133,32.2045,32.1061,32.1955,35200.0
2012-02-28 10:45:00,36.01,36.02,35.92,35.92,35800.0,32.1955,32.2045,32.1151,32.1151,35800.0
2012-02-28 10:50:00,35.92,35.96,35.88,35.93,58800.0,32.1151,32.1508,32.0793,32.124,58800.0
2012-02-28 10:55:00,35.92,35.95,35.89,35.93,28400.0,32.1151,32.1419,32.0883,32.124,28400.0
2012-02-28 11:00:00,35.94,35.99,35.91,35.91,25600.0,32.133,32.1777,32.1061,32.1061,25600.0
2012-02-28 11:05:00,35.9,35.96,35.88,35.94,53000.0,32.0972,32.1508,32.0793,32.133,53000.0
2012-02-28 11:10:00,35.94,35.97,35.91,35.94,47600.0,32.133,32.1598,32.1061,32.133,47600.0
2012-02-28 11:15:00,35.95,35.98,35.92,35.97,72200.0,32.1419,32.1687,32.1151,32.1598,72200.0
2012-02-28 11:20:00,35.97,35.99,35.94,35.95,17000.0,32.1598,32.1777,32.133,32.1419,17000.0
2012-02-28 11:25:00,35.95,35.96,35.88,35.9,24200.0,32.1419,32.1508,32.0793,32.0972,24200.0
2012-02-28 11:30:00,35.9,35.93,35.89,35.93,31600.0,32.0972,32.124,32.0883,32.124,31600.0
2012-02-28 11:35:00,35.92,35.93,35.88,35.9,14600.0,32.1151,32.124,32.0793,32.0972,14600.0
2012-02-28 11:40:00,35.9,35.92,35.86,35.87,15800.0,32.0972,32.1151,32.0614,32.0704,15800.0
2012-02-28 11:45:00,35.87,35.88,35.84,35.85,6200.0,32.0704,32.0793,32.0436,32.0525,6200.0
2012-02-28 11:50:00,35.85,35.88,35.82,35.83,23400.0,32.0525,32.0793,32.0257,32.0346,23400.0
2012-02-28 11:55:00,35.83,35.84,35.81,35.83,8600.0,32.0346,32.0436,32.0167,32.0346,8600.0
2012-02-28 12:00:00,35.83,35.83,35.8,35.83,12400.0,32.0346,32.0346,32.0078,32.0346,12400.0
2012-02-28 12:05:00,35.83,35.83,35.77,35.77,17800.0,32.0346,32.0346,31.981,31.981,17800.0
2012-02-28 12:10:00,35.77,35.78,35.75,35.75,15000.0,31.981,31.9899,31.9631,31.9631,15000.0
2012-02-28 12:15:00,35.76,35.76,35.72,35.73,53200.0,31.972,31.972,31.9363,31.9452,53200.0
2012-02-28 12:20:00,35.73,35.77,35.73,35.77,9000.0,31.9452,31.981,31.9452,31.981,9000.0
2012-02-28 12:25:00,35.77,35.77,35.74,35.77,17600.0,31.981,31.981,31.9541,31.981,17600.0
2012-02-28 12:30:00,35.77,35.81,35.77,35.79,21200.0,31.981,32.0167,31.981,31.9988,21200.0
2012-02-28 12:35:00,35.78,35.81,35.77,35.81,18200.0,31.9899,32.0167,31.981,32.0167,18200.0
2012-02-28 12:40:00,35.81,35.81,35.76,35.76,14600.0,32.0167,32.0167,31.972,31.972,14600.0
2012-02-28 12:45:00,35.77,35.79,35.77,35.77,16800.0,31.981,31.9988,31.981,31.981,16800.0
2012-02-28 12:50:00,35.79,35.81,35.79,35.81,13200.0,31.9988,32.0167,31.9988,32.0167,13200.0
2012-02-28 12:55:00,35.82,35.83,35.81,35.81,8400.0,32.0257,32.0346,32.0167,32.0167,8400.0
2012-02-28 13:00:00,35.82,35.85,35.81,35.84,18200.0,32.0257,32.0525,32.0167,32.0436,18200.0
2012-02-28 13:05:00,35.85,35.86,35.83,35.83,5200.0,32.0525,32.0614,32.0346,32.0346,5200.0
2012-02-28 13:10:00,35.82,35.83,35.82,35.82,6400.0,32.0257,32.0346,32.0257,32.0257,6400.0
2012-02-28 13:15:00,35.82,35.83,35.8,35.81,14800.0,32.0257,32.0346,32.0078,32.0167,14800.0
2012-02-28 13:20:00,35.81,35.85,35.8,35.84,27200.0,32.0167,32.0525,32.0078,32.0436,27200.0
2012-02-28 13:25:00,35.84,35.84,35.82,35.82,22400.0,32.0436,32.0436,32.0257,32.0257,22400.0
2012-02-28 13:30:00,35.81,35.82,35.79,35.81,17400.0,32.0167,32.0257,31.9988,32.0167,17400.0
2012-02-28 13:35:00,35.8,35.81,35.77,35.79,14200.0,32.0078,32.0167,31.981,31.9988,14200.0
2012-02-28 13:40:00,35.8,35.81,35.76,35.81,34600.0,32.0078,32.0167,31.972,32.0167,34600.0
2012-02-28 13:45:00,35.8,35.81,35.76,35.77,19600.0,32.0078,32.0167,31.972,31.981,19600.0
2012-02-28 13:50:00,35.77,35.77,35.72,35.73,61800.0,31.981,31.981,31.9363,31.9452,61800.0
2012-02-28 13:55:00,35.72,35.75,35.69,35.75,29200.0,31.9363,31.9631,31.9094,31.9631,29200.0
2012-02-28 14:00:00,35.75,35.75,35.7,35.74,32200.0,31.9631,31.9631,31.9184,31.9541,32200.0
2012-02-28 14:05:00,35.75,35.75,35.69,35.69,33600.0,31.9631,31.9631,31.9094,31.9094,33600.0
2012-02-28 14:10:00,35.69,35.71,35.62,35.69,62600.0,31.9094,31.9273,31.8469,31.9094,62600.0
2012-02-28 14:15:00,35.69,35.73,35.69,35.72,13000.0,31.9094,31.9452,31.9094,31.9363,13000.0
2012-02-28 14:20:00,35.71,35.71,35.69,35.71,24200.0,31.9273,31.9273,31.9094,31.9273,24200.0
2012-02-28 14:25:00,35.71,35.73,35.67,35.69,35400.0,31.9273,31.9452,31.8916,31.9094,35400.0
2012-02-28 14:30:00,35.69,35.73,35.67,35.72,25400.0,31.9094,31.9452,31.8916,31.9363,25400.0
2012-02-28 14:35:00,35.72,35.72,35.7,35.7,58800.0,31.9363,31.9363,31.9184,31.9184,58800.0
2012-02-28 14:40:00,35.7,35.71,35.67,35.71,23800.0,31.9184,31.9273,31.8916,31.9273,23800.0
2012-02-28 14:45:00,35.71,35.72,35.69,35.7,19400.0,31.9273,31.9363,31.9094,31.9184,19400.0
2012-02-28 14:50:00,35.7,35.7,35.65,35.66,37400.0,31.9184,31.9184,31.8737,31.8826,37400.0
2012-02-28 14:55:00,35.65,35.67,35.65,35.67,13000.0,31.8737,31.8916,31.8737,31.8916,13000.0
2012-02-28 15:00:00,35.67,35.69,35.67,35.69,15000.0,31.8916,31.9094,31.8916,31.9094,15000.0
2012-02-28 15:05:00,35.69,35.69,35.65,35.66,20800.0,31.9094,31.9094,31.8737,31.8826,20800.0
2012-02-28 15:10:00,35.66,35.67,35.63,35.64,91600.0,31.8826,31.8916,31.8558,31.8647,91600.0
2012-02-28 15:15:00,35.65,35.76,35.65,35.75,51400.0,31.8737,31.972,31.8737,31.9631,51400.0
2012-02-28 15:20:00,35.75,35.79,35.74,35.76,43800.0,31.9631,31.9988,31.9541,31.972,43800.0
2012-02-28 15:25:00,35.76,35.8,35.75,35.78,52200.0,31.972,32.0078,31.9631,31.9899,52200.0
2012-02-28 15:30:00,35.78,35.8,35.76,35.76,61200.0,31.9899,32.0078,31.972,31.972,61200.0
2012-02-28 15:35:00,35.76,35.78,35.76,35.76,53600.0,31.972,31.9899,31.972,31.972,53600.0
2012-02-28 15:40:00,35.77,35.81,35.76,35.79,74800.0,31.981,32.0167,31.972,31.9988,74800.0
2012-02-28 15:45:00,35.78,35.8,35.76,35.78,51200.0,31.9899,32.0078,31.972,31.9899,51200.0
2012-02-28 15:50:00,35.77,35.81,35.77,35.81,55400.0,31.981,32.0167,31.981,32.0167,55400.0
2012-02-28 15:55:00,35.81,35.81,35.76,35.79,73800.0,32.0167,32.0167,31.972,31.9988,73800.0
2012-02-29 09:30:00,35.84,35.9,35.71,35.71,77000.0,32.0436,32.0972,31.9273,31.9273,77000.0
2012-02-29 09:35:00,35.73,35.79,35.64,35.64,66000.0,31.9452,31.9988,31.8647,31.8647,66000.0
2012-02-29 09:40:00,35.68,35.73,35.65,35.72,41400.0,31.9005,31.9452,31.8737,31.9363,41400.0
2012-02-29 09:45:00,35.72,35.77,35.69,35.72,73000.0,31.9363,31.981,31.9094,31.9363,73000.0
2012-02-29 09:50:00,35.72,35.72,35.66,35.69,42800.0,31.9363,31.9363,31.8826,31.9094,42800.0
2012-02-29 09:55:00,35.69,35.73,35.69,35.72,68200.0,31.9094,31.9452,31.9094,31.9363,68200.0
2012-02-29 10:00:00,35.72,35.73,35.69,35.71,48800.0,31.9363,31.9452,31.9094,31.9273,48800.0
2012-02-29 10:05:00,35.72,35.79,35.68,35.79,40600.0,31.9363,31.9988,31.9005,31.9988,40600.0
2012-02-29 10:10:00,35.78,35.79,35.72,35.74,44600.0,31.9899,31.9988,31.9363,31.9541,44600.0
2012-02-29 10:15:00,35.73,35.74,35.68,35.69,29600.0,31.9452,31.9541,31.9005,31.9094,29600.0
2012-02-29 10:20:00,35.69,35.76,35.68,35.75,74800.0,31.9094,31.972,31.9005,31.9631,74800.0
2012-02-29 10:25:00,35.74,35.74,35.68,35.7,20400.0,31.9541,31.9541,31.9005,31.9184,20400.0
2012-02-29 10:30:00,35.7,35.75,35.67,35.73,39600.0,31.9184,31.9631,31.8916,31.9452,39600.0
2012-02-29 10:35:00,35.73,35.76,35.72,35.74,47800.0,31.9452,31.972,31.9363,31.9541,47800.0
2012-02-29 10:40:00,35.74,35.75,35.7,35.72,40000.0,31.9541,31.9631,31.9184,31.9363,40000.0
2012-02-29 10:45:00,35.72,35.72,35.63,35.65,57600.0,31.9363,31.9363,31.8558,31.8737,57600.0
2012-02-29 10:50:00,35.65,35.72,35.61,35.71,40800.0,31.8737,31.9363,31.8379,31.9273,40800.0
2012-02-29 10:55:00,35.72,35.73,35.67,35.73,27400.0,31.9363,31.9452,31.8916,31.9452,27400.0
2012-02-29 11:00:00,35.73,35.74,35.69,35.7,19400.0,31.9452,31.9541,31.9094,31.9184,19400.0
2012-02-29 11:05:00,35.71,35.75,35.7,35.73,20200.0,31.9273,31.9631,31.9184,31.9452,20200.0
2012-02-29 11:10:00,35.72,35.72,35.66,35.67,39000.0,31.9363,31.9363,31.8826,31.8916,39000.0
2012-02-29 11:15:00,35.67,35.68,35.66,35.67,23200.0,31.8916,31.9005,31.8826,31.8916,23200.0
2012-02-29 11:20:00,35.67,35.68,35.59,35.63,23200.0,31.8916,31.9005,31.82,31.8558,23200.0
2012-02-29 11:25:00,35.63,35.66,35.56,35.56,28000.0,31.8558,31.8826,31.7932,31.7932,28000.0
2012-02-29 11:30:00,35.55,35.66,35.53,35.63,43400.0,31.7843,31.8826,31.7664,31.8558,43400.0
2012-02-29 11:35:00,35.62,35.67,35.62,35.66,18800.0,31.8469,31.8916,31.8469,31.8826,18800.0
2012-02-29 11:40:00,35.67,35.73,35.67,35.71,30800.0,31.8916,31.9452,31.8916,31.9273,30800.0
2012-02-29 11:45:00,35.7,35.73,35.7,35.72,15600.0,31.9184,31.9452,31.9184,31.9363,15600.0
2012-02-29 11:50:00,35.73,35.74,35.72,35.73,32800.0,31.9452,31.9541,31.9363,31.9452,32800.0
2012-02-29 11:55:00,35.73,35.74,35.67,35.7,28200.0,31.9452,31.9541,31.8916,31.9184,28200.0
2012-02-29 12:00:00,35.7,35.74,35.7,35.7,19400.0,31.9184,31.9541,31.9184,31.9184,19400.0
2012-02-29 12:05:00,35.71,35.71,35.65,35.68,26400.0,31.9273,31.9273,31.8737,31.9005,26400.0
2012-02-29 12:10:00,35.69,35.69,35.67,35.68,30400.0,31.9094,31.9094,31.8916,31.9005,30400.0
2012-02-29 12:15:00,35.68,35.72,35.67,35.68,24800.0,31.9005,31.9363,31.8916,31.9005,24800.0
2012-02-29 12:20:00,35.69,35.69,35.63,35.63,12200.0,31.9094,31.9094,31.8558,31.8558,12200.0
2012-02-29 12:25:00,35.63,35.66,35.62,35.66,17000.0,31.8558,31.8826,31.8469,31.8826,17000.0
2012-02-29 12:30:00,35.65,35.68,35.6,35.6,12400.0,31.8737,31.9005,31.829,31.829,12400.0
2012-02-29 12:35:00,35.6,35.61,35.58,35.61,8200.0,31.829,31.8379,31.8111,31.8379,8200.0
2012-02-29 12:40:00,35.61,35.61,35.52,35.54,12600.0,31.8379,31.8379,31.7574,31.7753,12600.0
2012-02-29 12:45:00,35.55,35.56,35.53,35.55,10000.0,31.7843,31.7932,31.7664,31.7843,10000.0
2012-02-29 12:50:00,35.55,35.59,35.55,35.57,14600.0,31.7843,31.82,31.7843,31.8022,14600.0
2012-02-29 12:55:00,35.58,35.58,35.56,35.56,7000.0,31.8111,31.8111,31.7932,31.7932,7000.0
2012-02-29 13:00:00,35.57,35.6,35.57,35.6,3400.0,31.8022,31.829,31.8022,31.829,3400.0
2012-02-29 13:05:00,35.6,35.65,35.6,35.63,16400.0,31.829,31.8737,31.829,31.8558,16400.0
2012-02-29 13:10:00,35.64,35.65,35.62,35.62,8000.0,31.8647,31.8737,31.8469,31.8469,8000.0
2012-02-29 13:15:00,35.61,35.61,35.55,35.55,18000.0,31.8379,31.8379,31.7843,31.7843,18000.0
2012-02-29 13:20:00,35.55,35.62,35.54,35.61,15000.0,31.7843,31.8469,31.7753,31.8379,15000.0
2012-02-29 13:25:00,35.62,35.63,35.58,35.58,6600.0,31.8469,31.8558,31.8111,31.8111,6600.0
2012-02-29 13:30:00,35.58,35.6,35.56,35.6,13200.0,31.8111,31.829,31.7932,31.829,13200.0
2012-02-29 13:35:00,35.6,35.61,35.56,35.57,13000.0,31.829,31.8379,31.7932,31.8022,13000.0
2012-02-29 13:40:00,35.58,35.6,35.57,35.59,12400.0,31.8111,31.829,31.8022,31.82,12400.0
2012-02-29 13:45:00,35.59,35.6,35.58,35.6,7600.0,31.82,31.829,31.8111,31.829,7600.0
2012-02-29 13:50:00,35.6,35.6,35.57,35.58,8800.0,31.829,31.829,31.8022,31.8111,8800.0
2012-02-29 13:55:00,35.58,35.63,35.57,35.63,19600.0,31.8111,31.8558,31.8022,31.8558,19600.0
2012-02-29 14:00:00,35.62,35.65,35.62,35.65,13600.0,31.8469,31.8737,31.8469,31.8737,13600.0
2012-02-29 14:05:00,35.66,35.67,35.63,35.65,21600.0,31.8826,31.8916,31.8558,31.8737,21600.0
2012-02-29 14:10:00,35.64,35.66,35.6,35.6,12800.0,31.8647,31.8826,31.829,31.829,12800.0
2012-02-29 14:15:00,35.6,35.6,35.55,35.57,6600.0,31.829,31.829,31.7843,31.8022,6600.0
2012-02-29 14:20:00,35.58,35.59,35.57,35.59,17000.0,31.8111,31.82,31.8022,31.82,17000.0
2012-02-29 14:25:00,35.58,35.63,35.58,35.61,14600.0,31.8111,31.8558,31.8111,31.8379,14600.0
2012-02-29 14:30:00,35.62,35.62,35.55,35.55,23000.0,31.8469,31.8469,31.7843,31.7843,23000.0
2012-02-29 14:35:00,35.56,35.58,35.52,35.58,29200.0,31.7932,31.8111,31.7574,31.8111,29200.0
2012-02-29 14:40:00,35.58,35.6,35.56,35.59,20200.0,31.8111,31.829,31.7932,31.82,20200.0
2012-02-29 14:45:00,35.58,35.6,35.56,35.6,19800.0,31.8111,31.829,31.7932,31.829,19800.0
2012-02-29 14:50:00,35.61,35.63,35.6,35.6,11200.0,31.8379,31.8558,31.829,31.829,11200.0
2012-02-29 14:55:00,35.6,35.6,35.57,35.59,36400.0,31.829,31.829,31.8022,31.82,36400.0
2012-02-29 15:00:00,35.59,35.59,35.55,35.57,44800.0,31.82,31.82,31.7843,31.8022,44800.0
2012-02-29 15:05:00,35.57,35.6,35.56,35.58,23600.0,31.8022,31.829,31.7932,31.8111,23600.0
2012-02-29 15:10:00,35.59,35.6,35.58,35.6,16200.0,31.82,31.829,31.8111,31.829,16200.0
2012-02-29 15:15:00,35.6,35.61,35.58,35.6,29400.0,31.829,31.8379,31.8111,31.829,29400.0
2012-02-29 15:20:00,35.6,35.6,35.57,35.58,35800.0,31.829,31.829,31.8022,31.8111,35800.0
2012-02-29 15:25:00,35.58,35.6,35.57,35.59,54600.0,31.8111,31.829,31.8022,31.82,54600.0
2012-02-29 15:30:00,35.59,35.59,35.5,35.56,72200.0,31.82,31.82,31.7396,31.7932,72200.0
2012-02-29 15:35:00,35.56,35.56,35.48,35.5,79000.0,31.7932,31.7932,31.7217,31.7396,79000.0
2012-02-29 15:40:00,35.49,35.59,35.49,35.56,60800.0,31.7306,31.82,31.7306,31.7932,60800.0
2012-02-29 15:45:00,35.56,35.63,35.54,35.6,71800.0,31.7932,31.8558,31.7753,31.829,71800.0
2012-02-29 15:50:00,35.58,35.6,35.49,35.49,150000.0,31.8111,31.829,31.7306,31.7306,150000.0
2012-02-29 15:55:00,35.5,35.51,35.47,35.48,222800.0,31.7396,31.7485,31.7127,31.7217,222800.0
2012-03-01 09:30:00,35.73,35.75,35.51,35.65,84200.0,31.9452,31.9631,31.7485,31.8737,84200.0
2012-03-01 09:35:00,35.69,35.74,35.63,35.66,90400.0,31.9094,31.9541,31.8558,31.8826,90400.0
2012-03-01 09:40:00,35.66,35.7,35.53,35.61,62600.0,31.8826,31.9184,31.7664,31.8379,62600.0
2012-03-01 09:45:00,35.6,35.69,35.59,35.67,81000.0,31.829,31.9094,31.82,31.8916,81000.0
2012-03-01 09:50:00,35.67,35.73,35.66,35.69,148400.0,31.8916,31.9452,31.8826,31.9094,148400.0
2012-03-01 09:55:00,35.69,35.7,35.66,35.7,68800.0,31.9094,31.9184,31.8826,31.9184,68800.0
2012-03-01 10:00:00,35.71,35.71,35.51,35.66,72200.0,31.9273,31.9273,31.7485,31.8826,72200.0
2012-03-01 10:05:00,35.66,35.66,35.59,35.6,65800.0,31.8826,31.8826,31.82,31.829,65800.0
2012-03-01 10:10:00,35.62,35.63,35.58,35.6,40200.0,31.8469,31.8558,31.8111,31.829,40200.0
2012-03-01 10:15:00,35.6,35.6,35.57,35.58,38000.0,31.829,31.829,31.8022,31.8111,38000.0
2012-03-01 10:20:00,35.58,35.62,35.57,35.61,26200.0,31.8111,31.8469,31.8022,31.8379,26200.0
2012-03-01 10:25:00,35.61,35.61,35.58,35.6,46600.0,31.8379,31.8379,31.8111,31.829,46600.0
2012-03-01 10:30:00,35.6,35.63,35.55,35.58,66200.0,31.829,31.8558,31.7843,31.8111,66200.0
2012-03-01 10:35:00,35.58,35.6,35.56,35.59,26200.0,31.8111,31.829,31.7932,31.82,26200.0
2012-03-01 10:40:00,35.59,35.62,35.58,35.6,37400.0,31.82,31.8469,31.8111,31.829,37400.0
2012-03-01 10:45:00,35.6,35.62,35.59,35.59,35000.0,31.829,31.8469,31.82,31.82,35000.0
2012-03-01 10:50:00,35.59,35.6,35.55,35.55,28400.0,31.82,31.829,31.7843,31.7843,28400.0
2012-03-01 10:55:00,35.55,35.63,35.55,35.63,25000.0,31.7843,31.8558,31.7843,31.8558,25000.0
2012-03-01 11:00:00,35.63,35.7,35.62,35.7,28000.0,31.8558,31.9184,31.8469,31.9184,28000.0
2012-03-01 11:05:00,35.72,35.76,35.68,35.68,46800.0,31.9363,31.972,31.9005,31.9005,46800.0
2012-03-01 11:10:00,35.68,35.71,35.68,35.68,45400.0,31.9005,31.9273,31.9005,31.9005,45400.0
2012-03-01 11:15:00,35.67,35.73,35.65,35.72,43800.0,31.8916,31.9452,31.8737,31.9363,43800.0
2012-03-01 11:20:00,35.72,35.73,35.66,35.66,14400.0,31.9363,31.9452,31.8826,31.8826,14400.0
2012-03-01 11:25:00,35.66,35.71,35.65,35.71,28200.0,31.8826,31.9273,31.8737,31.9273,28200.0
2012-03-01 11:30:00,35.69,35.73,35.68,35.72,33000.0,31.9094,31.9452,31.9005,31.9363,33000.0
2012-03-01 11:35:00,35.72,35.73,35.68,35.69,9600.0,31.9363,31.9452,31.9005,31.9094,9600.0
2012-03-01 11:40:00,35.69,35.72,35.69,35.7,34800.0,31.9094,31.9363,31.9094,31.9184,34800.0
2012-03-01 11:45:00,35.71,35.73,35.69,35.7,40400.0,31.9273,31.9452,31.9094,31.9184,40400.0
2012-03-01 11:50:00,35.7,35.71,35.67,35.67,34200.0,31.9184,31.9273,31.8916,31.8916,34200.0
2012-03-01 11:55:00,35.67,35.71,35.67,35.7,21000.0,31.8916,31.9273,31.8916,31.9184,21000.0
2012-03-01 12:00:00,35.69,35.72,35.69,35.72,30200.0,31.9094,31.9363,31.9094,31.9363,30200.0
2012-03-01 12:05:00,35.71,35.71,35.69,35.7,28400.0,31.9273,31.9273,31.9094,31.9184,28400.0
2012-03-01 12:10:00,35.71,35.73,35.71,35.73,24400.0,31.9273,31.9452,31.9273,31.9452,24400.0
2012-03-01 12:15:00,35.73,35.74,35.73,35.73,23000.0,31.9452,31.9541,31.9452,31.9452,23000.0
2012-03-01 12:20:00,35.73,35.74,35.69,35.71,28600.0,31.9452,31.9541,31.9094,31.9273,28600.0
2012-03-01 12:25:00,35.72,35.75,35.72,35.75,36000.0,31.9363,31.9631,31.9363,31.9631,36000.0
2012-03-01 12:30:00,35.76,35.77,35.75,35.76,41800.0,31.972,31.981,31.9631,31.972,41800.0
2012-03-01 12:35:00,35.77,35.79,35.76,35.79,17400.0,31.981,31.9988,31.972,31.9988,17400.0
2012-03-01 12:40:00,35.79,35.82,35.78,35.81,12400.0,31.9988,32.0257,31.9899,32.0167,12400.0
2012-03-01 12:45:00,35.81,35.81,35.8,35.8,9000.0,32.0167,32.0167,32.0078,32.0078,9000.0
2012-03-01 12:50:00,35.8,35.8,35.77,35.8,9000.0,32.0078,32.0078,31.981,32.0078,9000.0
2012-03-01 12:55:00,35.79,35.8,35.76,35.78,37000.0,31.9988,32.0078,31.972,31.9899,37000.0
2012-03-01 13:00:00,35.78,35.78,35.76,35.76,9600.0,31.9899,31.9899,31.972,31.972,9600.0
2012-03-01 13:05:00,35.76,35.79,35.76,35.77,5400.0,31.972,31.9988,31.972,31.981,5400.0
2012-03-01 13:10:00,35.77,35.78,35.74,35.76,18200.0,31.981,31.9899,31.9541,31.972,18200.0
2012-03-01 13:15:00,35.74,35.76,35.74,35.76,8400.0,31.9541,31.972,31.9541,31.972,8400.0
2012-03-01 13:20:00,35.76,35.81,35.75,35.79,50800.0,31.972,32.0167,31.9631,31.9988,50800.0
2012-03-01 13:25:00,35.79,35.8,35.76,35.77,25000.0,31.9988,32.0078,31.972,31.981,25000.0
2012-03-01 13:30:00,35.77,35.81,35.75,35.77,30600.0,31.981,32.0167,31.9631,31.981,30600.0
2012-03-01 13:35:00,35.77,35.78,35.77,35.77,5000.0,31.981,31.9899,31.981,31.981,5000.0
2012-03-01 13:40:00,35.76,35.78,35.74,35.75,22800.0,31.972,31.9899,31.9541,31.9631,22800.0
2012-03-01 13:45:00,35.74,35.76,35.73,35.73,23000.0,31.9541,31.972,31.9452,31.9452,23000.0
2012-03-01 13:50:00,35.73,35.74,35.73,35.74,10200.0,31.9452,31.9541,31.9452,31.9541,10200.0
2012-03-01 13:55:00,35.74,35.76,35.74,35.74,13000.0,31.9541,31.972,31.9541,31.9541,13000.0
2012-03-01 14:00:00,35.74,35.76,35.74,35.74,13800.0,31.9541,31.972,31.9541,31.9541,13800.0
2012-03-01 14:05:00,35.74,35.74,35.69,35.7,19800.0,31.9541,31.9541,31.9094,31.9184,19800.0
2012-03-01 14:10:00,35.7,35.72,35.69,35.7,23600.0,31.9184,31.9363,31.9094,31.9184,23600.0
2012-03-01 14:15:00,35.7,35.72,35.68,35.7,14800.0,31.9184,31.9363,31.9005,31.9184,14800.0
2012-03-01 14:20:00,35.69,35.71,35.67,35.67,18000.0,31.9094,31.9273,31.8916,31.8916,18000.0
2012-03-01 14:25:00,35.67,35.67,35.66,35.66,14200.0,31.8916,31.8916,31.8826,31.8826,14200.0
2012-03-01 14:30:00,35.67,35.7,35.67,35.7,20600.0,31.8916,31.9184,31.8916,31.9184,20600.0
2012-03-01 14:35:00,35.7,35.7,35.66,35.67,15200.0,31.9184,31.9184,31.8826,31.8916,15200.0
2012-03-01 14:40:00,35.66,35.68,35.65,35.66,24800.0,31.8826,31.9005,31.8737,31.8826,24800.0
2012-03-01 14:45:00,35.67,35.69,35.67,35.69,21600.0,31.8916,31.9094,31.8916,31.9094,21600.0
2012-03-01 14:50:00,35.69,35.72,35.68,35.72,30400.0,31.9094,31.9363,31.9005,31.9363,30400.0
2012-03-01 14:55:00,35.72,35.73,35.69,35.7,18600.0,31.9363,31.9452,31.9094,31.9184,18600.0
2012-03-01 15:00:00,35.7,35.76,35.7,35.7,24400.0,31.9184,31.972,31.9184,31.9184,24400.0
2012-03-01 15:05:00,35.69,35.71,35.68,35.69,29600.0,31.9094,31.9273,31.9005,31.9094,29600.0
2012-03-01 15:10:00,35.7,35.75,35.69,35.7,53000.0,31.9184,31.9631,31.9094,31.9184,53000.0
2012-03-01 15:15:00,35.69,35.71,35.62,35.62,55400.0,31.9094,31.9273,31.8469,31.8469,55400.0
2012-03-01 15:20:00,35.63,35.63,35.59,35.59,93200.0,31.8558,31.8558,31.82,31.82,93200.0
2012-03-01 15:25:00,35.6,35.67,35.59,35.65,48400.0,31.829,31.8916,31.82,31.8737,48400.0
2012-03-01 15:30:00,35.65,35.68,35.58,35.6,79600.0,31.8737,31.9005,31.8111,31.829,79600.0
2012-03-01 15:35:00,35.6,35.62,35.56,35.59,56200.0,31.829,31.8469,31.7932,31.82,56200.0
2012-03-01 15:40:00,35.59,35.66,35.57,35.63,61800.0,31.82,31.8826,31.8022,31.8558,61800.0
2012-03-01 15:45:00,35.64,35.69,35.64,35.68,45200.0,31.8647,31.9094,31.8647,31.9005,45200.0
2012-03-01 15:50:00,35.68,35.7,35.66,35.68,100800.0,31.9005,31.9184,31.8826,31.9005,100800.0
2012-03-01 15:55:00,35.68,35.7,35.65,35.69,111600.0,31.9005,31.9184,31.8737,31.9094,111600.0
2012-03-02 09:30:00,35.75,35.82,35.74,35.75,119200.0,31.9631,32.0257,31.9541,31.9631,119200.0
2012-03-02 09:35:00,35.77,35.8,35.75,35.78,32600.0,31.981,32.0078,31.9631,31.9899,32600.0
2012-03-02 09:40:00,35.78,35.8,35.75,35.8,30800.0,31.9899,32.0078,31.9631,32.0078,30800.0
2012-03-02 09:45:00,35.8,35.81,35.78,35.8,41600.0,32.0078,32.0167,31.9899,32.0078,41600.0
2012-03-02 09:50:00,35.8,35.8,35.77,35.79,29800.0,32.0078,32.0078,31.981,31.9988,29800.0
2012-03-02 09:55:00,35.79,35.8,35.75,35.76,47600.0,31.9988,32.0078,31.9631,31.972,47600.0
2012-03-02 10:00:00,35.76,35.8,35.75,35.77,29600.0,31.972,32.0078,31.9631,31.981,29600.0
2012-03-02 10:05:00,35.77,35.8,35.76,35.8,23200.0,31.981,32.0078,31.972,32.0078,23200.0
2012-03-02 10:10:00,35.8,35.8,35.77,35.77,64800.0,32.0078,32.0078,31.981,31.981,64800.0
2012-03-02 10:15:00,35.77,35.82,35.77,35.79,92800.0,31.981,32.0257,31.981,31.9988,92800.0
2012-03-02 10:20:00,35.78,35.8,35.76,35.78,21400.0,31.9899,32.0078,31.972,31.9899,21400.0
2012-03-02 10:25:00,35.79,35.82,35.77,35.78,48200.0,31.9988,32.0257,31.981,31.9899,48200.0
2012-03-02 10:30:00,35.77,35.77,35.69,35.72,30400.0,31.981,31.981,31.9094,31.9363,30400.0
2012-03-02 10:35:00,35.72,35.76,35.7,35.74,122800.0,31.9363,31.972,31.9184,31.9541,122800.0
2012-03-02 10:40:00,35.74,35.75,35.69,35.7,39000.0,31.9541,31.9631,31.9094,31.9184,39000.0
2012-03-02 10:45:00,35.69,35.71,35.66,35.68,61400.0,31.9094,31.9273,31.8826,31.9005,61400.0
2012-03-02 10:50:00,35.7,35.71,35.69,35.71,81200.0,31.9184,31.9273,31.9094,31.9273,81200.0
2012-03-02 10:55:00,35.7,35.71,35.62,35.63,42200.0,31.9184,31.9273,31.8469,31.8558,42200.0
2012-03-02 11:00:00,35.65,35.67,35.62,35.63,37200.0,31.8737,31.8916,31.8469,31.8558,37200.0
2012-03-02 11:05:00,35.63,35.64,35.58,35.61,13200.0,31.8558,31.8647,31.8111,31.8379,13200.0
2012-03-02 11:10:00,35.62,35.62,35.54,35.54,13800.0,31.8469,31.8469,31.7753,31.7753,13800.0
2012-03-02 11:15:00,35.55,35.6,35.52,35.58,12400.0,31.7843,31.829,31.7574,31.8111,12400.0
2012-03-02 11:20:00,35.58,35.6,35.58,35.58,37200.0,31.8111,31.829,31.8111,31.8111,37200.0
2012-03-02 11:25:00,35.58,35.6,35.55,35.55,25400.0,31.8111,31.829,31.7843,31.7843,25400.0
2012-03-02 11:30:00,35.56,35.63,35.56,35.63,12200.0,31.7932,31.8558,31.7932,31.8558,12200.0
2012-03-02 11:35:00,35.63,35.63,35.6,35.6,24600.0,31.8558,31.8558,31.829,31.829,24600.0
2012-03-02 11:40:00,35.57,35.57,35.44,35.44,27400.0,31.8022,31.8022,31.6859,31.6859,27400.0
2012-03-02 11:45:00,35.45,35.49,35.41,35.47,43800.0,31.6949,31.7306,31.6591,31.7127,43800.0
2012-03-02 11:50:00,35.47,35.51,35.45,35.51,25400.0,31.7127,31.7485,31.6949,31.7485,25400.0
2012-03-02 11:55:00,35.5,35.56,35.49,35.54,20000.0,31.7396,31.7932,31.7306,31.7753,20000.0
2012-03-02 12:00:00,35.54,35.54,35.5,35.53,20200.0,31.7753,31.7753,31.7396,31.7664,20200.0
2012-03-02 12:05:00,35.53,35.58,35.52,35.58,18800.0,31.7664,31.8111,31.7574,31.8111,18800.0
2012-03-02 12:10:00,35.58,35.59,35.55,35.59,15600.0,31.8111,31.82,31.7843,31.82,15600.0
2012-03-02 12:15:00,35.58,35.6,35.57,35.59,37400.0,31.8111,31.829,31.8022,31.82,37400.0
2012-03-02 12:20:00,35.59,35.59,35.55,35.56,24400.0,31.82,31.82,31.7843,31.7932,24400.0
2012-03-02 12:25:00,35.55,35.59,35.55,35.59,24000.0,31.7843,31.82,31.7843,31.82,24000.0
2012-03-02 12:30:00,35.59,35.62,35.59,35.62,15400.0,31.82,31.8469,31.82,31.8469,15400.0
2012-03-02 12:35:00,35.62,35.64,35.62,35.64,19800.0,31.8469,31.8647,31.8469,31.8647,19800.0
2012-03-02 12:40:00,35.65,35.65,35.63,35.63,17200.0,31.8737,31.8737,31.8558,31.8558,17200.0
2012-03-02 12:45:00,35.63,35.64,35.6,35.63,10200.0,31.8558,31.8647,31.829,31.8558,10200.0
2012-03-02 12:50:00,35.63,35.65,35.63,35.65,11800.0,31.8558,31.8737,31.8558,31.8737,11800.0
2012-03-02 12:55:00,35.63,35.7,35.63,35.68,35600.0,31.8558,31.9184,31.8558,31.9005,35600.0
2012-03-02 13:00:00,35.68,35.71,35.68,35.71,19800.0,31.9005,31.9273,31.9005,31.9273,19800.0
2012-03-02 13:05:00,35.71,35.71,35.63,35.65,17800.0,31.9273,31.9273,31.8558,31.8737,17800.0
2012-03-02 13:10:00,35.65,35.65,35.59,35.6,24800.0,31.8737,31.8737,31.82,31.829,24800.0
2012-03-02 13:15:00,35.59,35.59,35.57,35.58,24800.0,31.82,31.82,31.8022,31.8111,24800.0
2012-03-02 13:20:00,35.58,35.6,35.57,35.58,32000.0,31.8111,31.829,31.8022,31.8111,32000.0
2012-03-02 13:25:00,35.58,35.65,35.57,35.65,17000.0,31.8111,31.8737,31.8022,31.8737,17000.0
2012-03-02 13:30:00,35.65,35.71,35.64,35.7,33600.0,31.8737,31.9273,31.8647,31.9184,33600.0
2012-03-02 13:35:00,35.7,35.72,35.7,35.71,23400.0,31.9184,31.9363,31.9184,31.9273,23400.0
2012-03-02 13:40:00,35.7,35.71,35.69,35.69,21600.0,31.9184,31.9273,31.9094,31.9094,21600.0
2012-03-02 13:45:00,35.69,35.7,35.66,35.68,18000.0,31.9094,31.9184,31.8826,31.9005,18000.0
2012-03-02 13:50:00,35.68,35.73,35.68,35.73,10400.0,31.9005,31.9452,31.9005,31.9452,10400.0
2012-03-02 13:55:00,35.73,35.74,35.7,35.74,14000.0,31.9452,31.9541,31.9184,31.9541,14000.0
2012-03-02 14:00:00,35.73,35.75,35.73,35.74,10200.0,31.9452,31.9631,31.9452,31.9541,10200.0
2012-03-02 14:05:00,35.74,35.75,35.73,35.74,16400.0,31.9541,31.9631,31.9452,31.9541,16400.0
2012-03-02 14:10:00,35.74,35.74,35.69,35.69,15200.0,31.9541,31.9541,31.9094,31.9094,15200.0
2012-03-02 14:15:00,35.69,35.72,35.68,35.72,20800.0,31.9094,31.9363,31.9005,31.9363,20800.0
2012-03-02 14:20:00,35.72,35.73,35.68,35.68,20200.0,31.9363,31.9452,31.9005,31.9005,20200.0
2012-03-02 14:25:00,35.68,35.68,35.65,35.65,9000.0,31.9005,31.9005,31.8737,31.8737,9000.0
2012-03-02 14:30:00,35.66,35.67,35.64,35.66,16800.0,31.8826,31.8916,31.8647,31.8826,16800.0
2012-03-02 14:35:00,35.67,35.69,35.66,35.69,27200.0,31.8916,31.9094,31.8826,31.9094,27200.0
2012-03-02 14:40:00,35.68,35.69,35.63,35.64,32400.0,31.9005,31.9094,31.8558,31.8647,32400.0
2012-03-02 14:45:00,35.63,35.63,35.62,35.63,48200.0,31.8558,31.8558,31.8469,31.8558,48200.0
2012-03-02 14:50:00,35.63,35.66,35.62,35.66,26600.0,31.8558,31.8826,31.8469,31.8826,26600.0
2012-03-02 14:55:00,35.67,35.68,35.66,35.68,21800.0,31.8916,31.9005,31.8826,31.9005,21800.0
2012-03-02 15:00:00,35.68,35.69,35.66,35.66,36400.0,31.9005,31.9094,31.8826,31.8826,36400.0
2012-03-02 15:05:00,35.66,35.66,35.62,35.65,27000.0,31.8826,31.8826,31.8469,31.8737,27000.0
2012-03-02 15:10:00,35.64,35.67,35.63,35.65,13600.0,31.8647,31.8916,31.8558,31.8737,13600.0
2012-03-02 15:15:00,35.64,35.67,35.64,35.67,17400.0,31.8647,31.8916,31.8647,31.8916,17400.0
2012-03-02 15:20:00,35.66,35.67,35.65,35.67,16000.0,31.8826,31.8916,31.8737,31.8916,16000.0
2012-03-02 15:25:00,35.67,35.7,35.66,35.68,45400.0,31.8916,31.9184,31.8826,31.9005,45400.0
2012-03-02 15:30:00,35.68,35.72,35.67,35.71,41800.0,31.9005,31.9363,31.8916,31.9273,41800.0
2012-03-02 15:35:00,35.71,35.71,35.61,35.62,48800.0,31.9273,31.9273,31.8379,31.8469,48800.0
2012-03-02 15:40:00,35.62,35.64,35.6,35.62,60200.0,31.8469,31.8647,31.829,31.8469,60200.0
2012-03-02 15:45:00,35.61,35.65,35.6,35.63,63600.0,31.8379,31.8737,31.829,31.8558,63600.0
2012-03-02 15:50:00,35.65,35.67,35.62,35.65,62000.0,31.8737,31.8916,31.8469,31.8737,62000.0
2012-03-02 15:55:00,35.65,35.67,35.63,35.67,75600.0,31.8737,31.8916,31.8558,31.8916,75600.0
2012-03-05 09:30:00,35.5,35.7,35.5,35.66,105800.0,31.7396,31.9184,31.7396,31.8826,105800.0
2012-03-05 09:35:00,35.63,35.63,35.48,35.54,59800.0,31.8558,31.8558,31.7217,31.7753,59800.0
2012-03-05 09:40:00,35.52,35.59,35.5,35.54,29800.0,31.7574,31.82,31.7396,31.7753,29800.0
2012-03-05 09:45:00,35.51,35.55,35.49,35.53,32200.0,31.7485,31.7843,31.7306,31.7664,32200.0
2012-03-05 09:50:00,35.53,35.63,35.53,35.61,26400.0,31.7664,31.8558,31.7664,31.8379,26400.0
2012-03-05 09:55:00,35.62,35.7,35.62,35.67,60000.0,31.8469,31.9184,31.8469,31.8916,60000.0
2012-03-05 10:00:00,35.67,35.74,35.6,35.73,51600.0,31.8916,31.9541,31.829,31.9452,51600.0
2012-03-05 10:05:00,35.73,35.73,35.62,35.65,73400.0,31.9452,31.9452,31.8469,31.8737,73400.0
2012-03-05 10:10:00,35.65,35.65,35.6,35.63,13800.0,31.8737,31.8737,31.829,31.8558,13800.0
2012-03-05 10:15:00,35.63,35.65,35.59,35.61,18400.0,31.8558,31.8737,31.82,31.8379,18400.0
2012-03-05 10:20:00,35.61,35.63,35.55,35.58,110000.0,31.8379,31.8558,31.7843,31.8111,110000.0
2012-03-05 10:25:00,35.58,35.6,35.56,35.6,49600.0,31.8111,31.829,31.7932,31.829,49600.0
2012-03-05 10:30:00,35.58,35.62,35.56,35.6,24200.0,31.8111,31.8469,31.7932,31.829,24200.0
2012-03-05 10:35:00,35.59,35.64,35.58,35.62,19000.0,31.82,31.8647,31.8111,31.8469,19000.0
2012-03-05 10:40:00,35.6,35.62,35.58,35.59,13600.0,31.829,31.8469,31.8111,31.82,13600.0
2012-03-05 10:45:00,35.58,35.63,35.57,35.62,25200.0,31.8111,31.8558,31.8022,31.8469,25200.0
2012-03-05 10:50:00,35.62,35.62,35.58,35.58,11800.0,31.8469,31.8469,31.8111,31.8111,11800.0
2012-03-05 10:55:00,35.58,35.6,35.57,35.6,44600.0,31.8111,31.829,31.8022,31.829,44600.0
2012-03-05 11:00:00,35.58,35.6,35.56,35.58,35400.0,31.8111,31.829,31.7932,31.8111,35400.0
2012-03-05 11:05:00,35.58,35.63,35.58,35.6,22200.0,31.8111,31.8558,31.8111,31.829,22200.0
2012-03-05 11:10:00,35.59,35.6,35.57,35.59,24600.0,31.82,31.829,31.8022,31.82,24600.0
2012-03-05 11:15:00,35.58,35.61,35.55,35.6,137400.0,31.8111,31.8379,31.7843,31.829,137400.0
2012-03-05 11:20:00,35.6,35.6,35.57,35.58,32400.0,31.829,31.829,31.8022,31.8111,32400.0
2012-03-05 11:25:00,35.58,35.59,35.55,35.56,27600.0,31.8111,31.82,31.7843,31.7932,27600.0
2012-03-05 11:30:00,35.56,35.58,35.54,35.57,51000.0,31.7932,31.8111,31.7753,31.8022,51000.0
2012-03-05 11:35:00,35.56,35.56,35.49,35.51,61200.0,31.7932,31.7932,31.7306,31.7485,61200.0
2012-03-05 11:40:00,35.51,35.55,35.51,35.55,26000.0,31.7485,31.7843,31.7485,31.7843,26000.0
2012-03-05 11:45:00,35.54,35.56,35.52,35.55,25600.0,31.7753,31.7932,31.7574,31.7843,25600.0
2012-03-05 11:50:00,35.55,35.58,35.54,35.57,23400.0,31.7843,31.8111,31.7753,31.8022,23400.0
2012-03-05 11:55:00,35.58,35.58,35.54,35.55,20200.0,31.8111,31.8111,31.7753,31.7843,20200.0
2012-03-05 12:00:00,35.55,35.56,35.52,35.52,16600.0,31.7843,31.7932,31.7574,31.7574,16600.0
2012-03-05 12:05:00,35.52,35.57,35.52,35.56,37400.0,31.7574,31.8022,31.7574,31.7932,37400.0
2012-03-05 12:10:00,35.56,35.58,35.55,35.56,43000.0,31.7932,31.8111,31.7843,31.7932,43000.0
2012-03-05 12:15:00,35.56,35.57,35.54,35.56,29800.0,31.7932,31.8022,31.7753,31.7932,29800.0
2012-03-05 12:20:00,35.56,35.56,35.48,35.48,25800.0,31.7932,31.7932,31.7217,31.7217,25800.0
2012-03-05 12:25:00,35.48,35.55,35.48,35.55,27200.0,31.7217,31.7843,31.7217,31.7843,27200.0
2012-03-05 12:30:00,35.54,35.54,35.51,35.54,24000.0,31.7753,31.7753,31.7485,31.7753,24000.0
2012-03-05 12:35:00,35.54,35.55,35.52,35.55,10000.0,31.7753,31.7843,31.7574,31.7843,10000.0
2012-03-05 12:40:00,35.55,35.6,35.55,35.58,24800.0,31.7843,31.829,31.7843,31.8111,24800.0
2012-03-05 12:45:00,35.58,35.59,35.58,35.58,20800.0,31.8111,31.82,31.8111,31.8111,20800.0
2012-03-05 12:50:00,35.58,35.58,35.58,35.58,27400.0,31.8111,31.8111,31.8111,31.8111,27400.0
2012-03-05 12:55:00,35.58,35.6,35.58,35.58,27800.0,31.8111,31.829,31.8111,31.8111,27800.0
2012-03-05 13:00:00,35.58,35.59,35.58,35.59,25200.0,31.8111,31.82,31.8111,31.82,25200.0
2012-03-05 13:05:00,35.59,35.6,35.59,35.6,20800.0,31.82,31.829,31.82,31.829,20800.0
2012-03-05 13:10:00,35.6,35.62,35.6,35.62,51800.0,31.829,31.8469,31.829,31.8469,51800.0
2012-03-05 13:15:00,35.62,35.64,35.61,35.63,21600.0,31.8469,31.8647,31.8379,31.8558,21600.0
2012-03-05 13:20:00,35.64,35.64,35.62,35.63,14000.0,31.8647,31.8647,31.8469,31.8558,14000.0
2012-03-05 13:25:00,35.63,35.64,35.62,35.63,25400.0,31.8558,31.8647,31.8469,31.8558,25400.0
2012-03-05 13:30:00,35.63,35.64,35.62,35.62,22800.0,31.8558,31.8647,31.8469,31.8469,22800.0
2012-03-05 13:35:00,35.62,35.63,35.62,35.63,24800.0,31.8469,31.8558,31.8469,31.8558,24800.0
2012-03-05 13:40:00,35.63,35.63,35.62,35.62,14200.0,31.8558,31.8558,31.8469,31.8469,14200.0
2012-03-05 13:45:00,35.62,35.65,35.62,35.65,20200.0,31.8469,31.8737,31.8469,31.8737,20200.0
2012-03-05 13:50:00,35.65,35.65,35.62,35.63,99000.0,31.8737,31.8737,31.8469,31.8558,99000.0
2012-03-05 13:55:00,35.63,35.68,35.63,35.67,32800.0,31.8558,31.9005,31.8558,31.8916,32800.0
2012-03-05 14:00:00,35.67,35.69,35.65,35.65,24600.0,31.8916,31.9094,31.8737,31.8737,24600.0
2012-03-05 14:05:00,35.65,35.65,35.63,35.63,19400.0,31.8737,31.8737,31.8558,31.8558,19400.0
2012-03-05 14:10:00,35.63,35.66,35.63,35.65,25800.0,31.8558,31.8826,31.8558,31.8737,25800.0
2012-03-05 14:15:00,35.65,35.65,35.63,35.64,33400.0,31.8737,31.8737,31.8558,31.8647,33400.0
2012-03-05 14:20:00,35.64,35.66,35.62,35.63,58800.0,31.8647,31.8826,31.8469,31.8558,58800.0
2012-03-05 14:25:00,35.63,35.67,35.63,35.66,52400.0,31.8558,31.8916,31.8558,31.8826,52400.0
2012-03-05 14:30:00,35.66,35.67,35.61,35.67,78200.0,31.8826,31.8916,31.8379,31.8916,78200.0
2012-03-05 14:35:00,35.66,35.66,35.61,35.61,53800.0,31.8826,31.8826,31.8379,31.8379,53800.0
2012-03-05 14:40:00,35.62,35.62,35.59,35.61,67000.0,31.8469,31.8469,31.82,31.8379,67000.0
2012-03-05 14:45:00,35.62,35.63,35.59,35.6,51000.0,31.8469,31.8558,31.82,31.829,51000.0
2012-03-05 14:50:00,35.6,35.62,35.6,35.62,23200.0,31.829,31.8469,31.829,31.8469,23200.0
2012-03-05 14:55:00,35.61,35.7,35.61,35.7,80200.0,31.8379,31.9184,31.8379,31.9184,80200.0
2012-03-05 15:00:00,35.69,35.78,35.69,35.78,62000.0,31.9094,31.9899,31.9094,31.9899,62000.0
2012-03-05 15:05:00,35.78,35.79,35.75,35.75,62200.0,31.9899,31.9988,31.9631,31.9631,62200.0
2012-03-05 15:10:00,35.74,35.76,35.73,35.75,59200.0,31.9541,31.972,31.9452,31.9631,59200.0
2012-03-05 15:15:00,35.74,35.77,35.74,35.77,59800.0,31.9541,31.981,31.9541,31.981,59800.0
2012-03-05 15:20:00,35.76,35.8,35.76,35.8,99000.0,31.972,32.0078,31.972,32.0078,99000.0
2012-03-05 15:25:00,35.8,35.81,35.78,35.8,69400.0,32.0078,32.0167,31.9899,32.0078,69400.0
2012-03-05 15:30:00,35.81,35.81,35.76,35.76,61000.0,32.0167,32.0167,31.972,31.972,61000.0
2012-03-05 15:35:00,35.76,35.78,35.76,35.77,57600.0,31.972,31.9899,31.972,31.981,57600.0
2012-03-05 15:40:00,35.77,35.77,35.72,35.74,74600.0,31.981,31.981,31.9363,31.9541,74600.0
2012-03-05 15:45:00,35.74,35.78,35.74,35.76,95600.0,31.9541,31.9899,31.9541,31.972,95600.0
2012-03-05 15:50:00,35.75,35.76,35.72,35.72,149600.0,31.9631,31.972,31.9363,31.9363,149600.0
2012-03-05 15:55:00,35.72,35.76,35.71,35.74,157400.0,31.9363,31.972,31.9273,31.9541,157400.0
2012-03-06 09:30:00,35.39,35.59,35.12,35.56,117400.0,31.6412,31.82,31.3998,31.7932,117400.0
2012-03-06 09:35:00,35.56,35.68,35.53,35.62,52400.0,31.7932,31.9005,31.7664,31.8469,52400.0
2012-03-06 09:40:00,35.62,35.62,35.43,35.49,75200.0,31.8469,31.8469,31.677,31.7306,75200.0
2012-03-06 09:45:00,35.48,35.52,35.46,35.46,43800.0,31.7217,31.7574,31.7038,31.7038,43800.0
2012-03-06 09:50:00,35.45,35.45,35.35,35.37,80600.0,31.6949,31.6949,31.6055,31.6233,80600.0
2012-03-06 09:55:00,35.37,35.41,35.35,35.35,67600.0,31.6233,31.6591,31.6055,31.6055,67600.0
2012-03-06 10:00:00,35.35,35.42,35.33,35.33,81400.0,31.6055,31.668,31.5876,31.5876,81400.0
2012-03-06 10:05:00,35.34,35.44,35.33,35.43,70400.0,31.5965,31.6859,31.5876,31.677,70400.0
2012-03-06 10:10:00,35.42,35.44,35.37,35.41,44600.0,31.668,31.6859,31.6233,31.6591,44600.0
2012-03-06 10:15:00,35.41,35.46,35.41,35.44,41000.0,31.6591,31.7038,31.6591,31.6859,41000.0
2012-03-06 10:20:00,35.43,35.44,35.38,35.41,36800.0,31.677,31.6859,31.6323,31.6591,36800.0
2012-03-06 10:25:00,35.41,35.43,35.38,35.42,28000.0,31.6591,31.677,31.6323,31.668,28000.0
2012-03-06 10:30:00,35.42,35.47,35.4,35.46,55200.0,31.668,31.7127,31.6502,31.7038,55200.0
2012-03-06 10:35:00,35.45,35.48,35.42,35.42,74000.0,31.6949,31.7217,31.668,31.668,74000.0
2012-03-06 10:40:00,35.43,35.46,35.43,35.44,52400.0,31.677,31.7038,31.677,31.6859,52400.0
2012-03-06 10:45:00,35.45,35.45,35.4,35.4,49400.0,31.6949,31.6949,31.6502,31.6502,49400.0
2012-03-06 10:50:00,35.4,35.4,35.3,35.3,50200.0,31.6502,31.6502,31.5608,31.5608,50200.0
2012-03-06 10:55:00,35.3,35.34,35.27,35.34,112200.0,31.5608,31.5965,31.5339,31.5965,112200.0
2012-03-06 11:00:00,35.33,35.38,35.32,35.38,52600.0,31.5876,31.6323,31.5786,31.6323,52600.0
2012-03-06 11:05:00,35.38,35.39,35.35,35.38,42000.0,31.6323,31.6412,31.6055,31.6323,42000.0
2012-03-06 11:10:00,35.37,35.37,35.33,35.35,50800.0,31.6233,31.6233,31.5876,31.6055,50800.0
2012-03-06 11:15:00,35.35,35.37,35.34,35.35,38200.0,31.6055,31.6233,31.5965,31.6055,38200.0
2012-03-06 11:20:00,35.35,35.41,35.35,35.38,34200.0,31.6055,31.6591,31.6055,31.6323,34200.0
2012-03-06 11:25:00,35.39,35.42,35.35,35.42,42400.0,31.6412,31.668,31.6055,31.668,42400.0
2012-03-06 11:30:00,35.41,35.42,35.33,35.33,45800.0,31.6591,31.668,31.5876,31.5876,45800.0
2012-03-06 11:35:00,35.34,35.35,35.31,35.32,44600.0,31.5965,31.6055,31.5697,31.5786,44600.0
2012-03-06 11:40:00,35.33,35.35,35.31,35.32,54600.0,31.5876,31.6055,31.5697,31.5786,54600.0
2012-03-06 11:45:00,35.32,35.35,35.32,35.33,51000.0,31.5786,31.6055,31.5786,31.5876,51000.0
2012-03-06 11:50:00,35.34,35.35,35.32,35.35,39600.0,31.5965,31.6055,31.5786,31.6055,39600.0
2012-03-06 11:55:00,35.35,35.38,35.35,35.37,22800.0,31.6055,31.6323,31.6055,31.6233,22800.0
2012-03-06 12:00:00,35.37,35.37,35.31,35.31,20000.0,31.6233,31.6233,31.5697,31.5697,20000.0
2012-03-06 12:05:00,35.32,35.32,35.29,35.29,45600.0,31.5786,31.5786,31.5518,31.5518,45600.0
2012-03-06 12:10:00,35.29,35.29,35.25,35.25,30800.0,31.5518,31.5518,31.516,31.516,30800.0
2012-03-06 12:15:00,35.24,35.28,35.23,35.27,44800.0,31.5071,31.5429,31.4982,31.5339,44800.0
2012-03-06 12:20:00,35.27,35.3,35.27,35.28,33600.0,31.5339,31.5608,31.5339,31.5429,33600.0
2012-03-06 12:25:00,35.27,35.3,35.27,35.3,18600.0,31.5339,31.5608,31.5339,31.5608,18600.0
2012-03-06 12:30:00,35.29,35.34,35.29,35.34,29000.0,31.5518,31.5965,31.5518,31.5965,29000.0
2012-03-06 12:35:00,35.34,35.37,35.34,35.35,28000.0,31.5965,31.6233,31.5965,31.6055,28000.0
2012-03-06 12:40:00,35.35,35.35,35.33,35.34,13000.0,31.6055,31.6055,31.5876,31.5965,13000.0
2012-03-06 12:45:00,35.34,35.4,35.34,35.39,23400.0,31.5965,31.6502,31.5965,31.6412,23400.0
2012-03-06 12:50:00,35.39,35.41,35.35,35.38,40200.0,31.6412,31.6591,31.6055,31.6323,40200.0
2012-03-06 12:55:00,35.38,35.38,35.3,35.31,55000.0,31.6323,31.6323,31.5608,31.5697,55000.0
2012-03-06 13:00:00,35.31,35.35,35.29,35.34,30600.0,31.5697,31.6055,31.5518,31.5965,30600.0
2012-03-06 13:05:00,35.34,35.34,35.3,35.3,30400.0,31.5965,31.5965,31.5608,31.5608,30400.0
2012-03-06 13:10:00,35.3,35.3,35.27,35.27,13000.0,31.5608,31.5608,31.5339,31.5339,13000.0
2012-03-06 13:15:00,35.27,35.27,35.24,35.26,24400.0,31.5339,31.5339,31.5071,31.525,24400.0
2012-03-06 13:20:00,35.25,35.27,35.23,35.24,34800.0,31.516,31.5339,31.4982,31.5071,34800.0
2012-03-06 13:25:00,35.23,35.24,35.2,35.2,29200.0,31.4982,31.5071,31.4713,31.4713,29200.0
2012-03-06 13:30:00,35.2,35.22,35.2,35.2,45600.0,31.4713,31.4892,31.4713,31.4713,45600.0
2012-03-06 13:35:00,35.2,35.21,35.17,35.18,35800.0,31.4713,31.4803,31.4445,31.4535,35800.0
2012-03-06 13:40:00,35.18,35.19,35.15,35.19,28400.0,31.4535,31.4624,31.4266,31.4624,28400.0
2012-03-06 13:45:00,35.2,35.2,35.14,35.2,32200.0,31.4713,31.4713,31.4177,31.4713,32200.0
2012-03-06 13:50:00,35.2,35.23,35.19,35.23,35200.0,31.4713,31.4982,31.4624,31.4982,35200.0
2012-03-06 13:55:00,35.23,35.23,35.17,35.2,24800.0,31.4982,31.4982,31.4445,31.4713,24800.0
2012-03-06 14:00:00,35.2,35.22,35.19,35.2,17800.0,31.4713,31.4892,31.4624,31.4713,17800.0
2012-03-06 14:05:00,35.2,35.24,35.2,35.24,21200.0,31.4713,31.5071,31.4713,31.5071,21200.0
2012-03-06 14:10:00,35.24,35.24,35.22,35.23,54600.0,31.5071,31.5071,31.4892,31.4982,54600.0
2012-03-06 14:15:00,35.23,35.24,35.18,35.2,28600.0,31.4982,31.5071,31.4535,31.4713,28600.0
2012-03-06 14:20:00,35.19,35.2,35.18,35.19,55600.0,31.4624,31.4713,31.4535,31.4624,55600.0
2012-03-06 14:25:00,35.2,35.2,35.15,35.16,65200.0,31.4713,31.4713,31.4266,31.4356,65200.0
2012-03-06 14:30:00,35.16,35.18,35.15,35.16,34800.0,31.4356,31.4535,31.4266,31.4356,34800.0
2012-03-06 14:35:00,35.16,35.16,35.12,35.13,52800.0,31.4356,31.4356,31.3998,31.4088,52800.0
2012-03-06 14:40:00,35.13,35.13,35.1,35.1,25600.0,31.4088,31.4088,31.3819,31.3819,25600.0
2012-03-06 14:45:00,35.11,35.11,35.08,35.1,28000.0,31.3909,31.3909,31.3641,31.3819,28000.0
2012-03-06 14:50:00,35.1,35.13,35.1,35.13,16600.0,31.3819,31.4088,31.3819,31.4088,16600.0
2012-03-06 14:55:00,35.13,35.14,35.12,35.12,25000.0,31.4088,31.4177,31.3998,31.3998,25000.0
2012-03-06 15:00:00,35.12,35.18,35.12,35.18,29400.0,31.3998,31.4535,31.3998,31.4535,29400.0
2012-03-06 15:05:00,35.18,35.23,35.17,35.23,53000.0,31.4535,31.4982,31.4445,31.4982,53000.0
2012-03-06 15:10:00,35.22,35.23,35.16,35.16,31200.0,31.4892,31.4982,31.4356,31.4356,31200.0
2012-03-06 15:15:00,35.16,35.18,35.15,35.17,32000.0,31.4356,31.4535,31.4266,31.4445,32000.0
2012-03-06 15:20:00,35.18,35.18,35.13,35.17,30800.0,31.4535,31.4535,31.4088,31.4445,30800.0
2012-03-06 15:25:00,35.17,35.18,35.15,35.16,40600.0,31.4445,31.4535,31.4266,31.4356,40600.0
2012-03-06 15:30:00,35.15,35.17,35.09,35.11,53200.0,31.4266,31.4445,31.373,31.3909,53200.0
2012-03-06 15:35:00,35.11,35.14,35.1,35.11,69200.0,31.3909,31.4177,31.3819,31.3909,69200.0
2012-03-06 15:40:00,35.12,35.18,35.1,35.15,70800.0,31.3998,31.4535,31.3819,31.4266,70800.0
2012-03-06 15:45:00,35.15,35.23,35.15,35.2,83400.0,31.4266,31.4982,31.4266,31.4713,83400.0
2012-03-06 15:50:00,35.2,35.26,35.2,35.22,118000.0,31.4713,31.525,31.4713,31.4892,118000.0
2012-03-06 15:55:00,35.22,35.25,35.17,35.18,158600.0,31.4892,31.516,31.4445,31.4535,158600.0
2012-03-07 09:30:00,35.31,35.37,35.24,35.29,54400.0,31.5697,31.6233,31.5071,31.5518,54400.0
2012-03-07 09:35:00,35.29,35.29,35.15,35.2,33200.0,31.5518,31.5518,31.4266,31.4713,33200.0
2012-03-07 09:40:00,35.2,35.2,35.14,35.15,26800.0,31.4713,31.4713,31.4177,31.4266,26800.0
2012-03-07 09:45:00,35.16,35.18,35.09,35.1,41000.0,31.4356,31.4535,31.373,31.3819,41000.0
2012-03-07 09:50:00,35.12,35.35,35.12,35.35,26600.0,31.3998,31.6055,31.3998,31.6055,26600.0
2012-03-07 09:55:00,35.35,35.35,35.28,35.33,24000.0,31.6055,31.6055,31.5429,31.5876,24000.0
2012-03-07 10:00:00,35.33,35.38,35.29,35.29,20200.0,31.5876,31.6323,31.5518,31.5518,20200.0
2012-03-07 10:05:00,35.29,35.29,35.23,35.23,23200.0,31.5518,31.5518,31.4982,31.4982,23200.0
2012-03-07 10:10:00,35.22,35.26,35.17,35.26,29000.0,31.4892,31.525,31.4445,31.525,29000.0
2012-03-07 10:15:00,35.26,35.33,35.26,35.32,15400.0,31.525,31.5876,31.525,31.5786,15400.0
2012-03-07 10:20:00,35.32,35.33,35.21,35.22,13200.0,31.5786,31.5876,31.4803,31.4892,13200.0
2012-03-07 10:25:00,35.21,35.24,35.18,35.2,22800.0,31.4803,31.5071,31.4535,31.4713,22800.0
2012-03-07 10:30:00,35.21,35.25,35.21,35.23,12400.0,31.4803,31.516,31.4803,31.4982,12400.0
2012-03-07 10:35:00,35.23,35.23,35.19,35.19,15400.0,31.4982,31.4982,31.4624,31.4624,15400.0
2012-03-07 10:40:00,35.19,35.19,35.16,35.16,12000.0,31.4624,31.4624,31.4356,31.4356,12000.0
2012-03-07 10:45:00,35.15,35.15,35.13,35.13,13400.0,31.4266,31.4266,31.4088,31.4088,13400.0
2012-03-07 10:50:00,35.14,35.16,35.13,35.13,32800.0,31.4177,31.4356,31.4088,31.4088,32800.0
2012-03-07 10:55:00,35.12,35.18,35.12,35.18,29200.0,31.3998,31.4535,31.3998,31.4535,29200.0
2012-03-07 11:00:00,35.18,35.23,35.17,35.2,17400.0,31.4535,31.4982,31.4445,31.4713,17400.0
2012-03-07 11:05:00,35.21,35.27,35.2,35.26,15800.0,31.4803,31.5339,31.4713,31.525,15800.0
2012-03-07 11:10:00,35.26,35.3,35.25,35.27,12400.0,31.525,31.5608,31.516,31.5339,12400.0
2012-03-07 11:15:00,35.28,35.31,35.27,35.3,15800.0,31.5429,31.5697,31.5339,31.5608,15800.0
2012-03-07 11:20:00,35.31,35.33,35.3,35.32,16000.0,31.5697,31.5876,31.5608,31.5786,16000.0
2012-03-07 11:25:00,35.32,35.33,35.3,35.33,20000.0,31.5786,31.5876,31.5608,31.5876,20000.0
2012-03-07 11:30:00,35.33,35.39,35.32,35.37,29600.0,31.5876,31.6412,31.5786,31.6233,29600.0
2012-03-07 11:35:00,35.37,35.38,35.35,35.38,12800.0,31.6233,31.6323,31.6055,31.6323,12800.0
2012-03-07 11:40:00,35.38,35.4,35.34,35.35,10200.0,31.6323,31.6502,31.5965,31.6055,10200.0
2012-03-07 11:45:00,35.35,35.35,35.34,35.34,25000.0,31.6055,31.6055,31.5965,31.5965,25000.0
2012-03-07 11:50:00,35.35,35.37,35.35,35.35,19600.0,31.6055,31.6233,31.6055,31.6055,19600.0
2012-03-07 11:55:00,35.36,35.42,35.36,35.42,10000.0,31.6144,31.668,31.6144,31.668,10000.0
2012-03-07 12:00:00,35.44,35.47,35.42,35.47,25600.0,31.6859,31.7127,31.668,31.7127,25600.0
2012-03-07 12:05:00,35.47,35.49,35.45,35.45,20200.0,31.7127,31.7306,31.6949,31.6949,20200.0
2012-03-07 12:10:00,35.45,35.45,35.39,35.4,16800.0,31.6949,31.6949,31.6412,31.6502,16800.0
2012-03-07 12:15:00,35.39,35.41,35.38,35.41,10800.0,31.6412,31.6591,31.6323,31.6591,10800.0
2012-03-07 12:20:00,35.41,35.42,35.38,35.38,10800.0,31.6591,31.668,31.6323,31.6323,10800.0
2012-03-07 12:25:00,35.38,35.38,35.36,35.36,34400.0,31.6323,31.6323,31.6144,31.6144,34400.0
2012-03-07 12:30:00,35.37,35.37,35.35,35.35,18400.0,31.6233,31.6233,31.6055,31.6055,18400.0
2012-03-07 12:35:00,35.35,35.37,35.35,35.35,36200.0,31.6055,31.6233,31.6055,31.6055,36200.0
2012-03-07 12:40:00,35.35,35.43,35.35,35.43,16400.0,31.6055,31.677,31.6055,31.677,16400.0
2012-03-07 12:45:00,35.44,35.47,35.42,35.46,18800.0,31.6859,31.7127,31.668,31.7038,18800.0
2012-03-07 12:50:00,35.46,35.47,35.45,35.45,6800.0,31.7038,31.7127,31.6949,31.6949,6800.0
2012-03-07 12:55:00,35.45,35.48,35.45,35.45,12800.0,31.6949,31.7217,31.6949,31.6949,12800.0
2012-03-07 13:00:00,35.45,35.45,35.4,35.45,13800.0,31.6949,31.6949,31.6502,31.6949,13800.0
2012-03-07 13:05:00,35.45,35.46,35.43,35.44,9800.0,31.6949,31.7038,31.677,31.6859,9800.0
2012-03-07 13:10:00,35.45,35.49,35.43,35.44,22600.0,31.6949,31.7306,31.677,31.6859,22600.0
2012-03-07 13:15:00,35.44,35.46,35.42,35.45,13400.0,31.6859,31.7038,31.668,31.6949,13400.0
2012-03-07 13:20:00,35.45,35.46,35.44,35.44,14000.0,31.6949,31.7038,31.6859,31.6859,14000.0
2012-03-07 13:25:00,35.45,35.47,35.45,35.46,6200.0,31.6949,31.7127,31.6949,31.7038,6200.0
2012-03-07 13:30:00,35.46,35.47,35.43,35.45,10600.0,31.7038,31.7127,31.677,31.6949,10600.0
2012-03-07 13:35:00,35.45,35.49,35.45,35.49,16400.0,31.6949,31.7306,31.6949,31.7306,16400.0
2012-03-07 13:40:00,35.49,35.49,35.43,35.44,16000.0,31.7306,31.7306,31.677,31.6859,16000.0
2012-03-07 13:45:00,35.44,35.46,35.43,35.45,12400.0,31.6859,31.7038,31.677,31.6949,12400.0
2012-03-07 13:50:00,35.46,35.5,35.45,35.49,17400.0,31.7038,31.7396,31.6949,31.7306,17400.0
2012-03-07 13:55:00,35.49,35.5,35.48,35.49,15600.0,31.7306,31.7396,31.7217,31.7306,15600.0
2012-03-07 14:00:00,35.49,35.54,35.49,35.52,40200.0,31.7306,31.7753,31.7306,31.7574,40200.0
2012-03-07 14:05:00,35.52,35.52,35.48,35.48,16800.0,31.7574,31.7574,31.7217,31.7217,16800.0
2012-03-07 14:10:00,35.48,35.48,35.46,35.47,11400.0,31.7217,31.7217,31.7038,31.7127,11400.0
2012-03-07 14:15:00,35.47,35.49,35.47,35.48,10800.0,31.7127,31.7306,31.7127,31.7217,10800.0
2012-03-07 14:20:00,35.48,35.48,35.42,35.43,30800.0,31.7217,31.7217,31.668,31.677,30800.0
2012-03-07 14:25:00,35.43,35.47,35.43,35.46,15200.0,31.677,31.7127,31.677,31.7038,15200.0
2012-03-07 14:30:00,35.46,35.46,35.42,35.43,33600.0,31.7038,31.7038,31.668,31.677,33600.0
2012-03-07 14:35:00,35.42,35.46,35.41,35.45,35600.0,31.668,31.7038,31.6591,31.6949,35600.0
2012-03-07 14:40:00,35.44,35.46,35.43,35.45,27000.0,31.6859,31.7038,31.677,31.6949,27000.0
2012-03-07 14:45:00,35.44,35.47,35.44,35.45,30800.0,31.6859,31.7127,31.6859,31.6949,30800.0
2012-03-07 14:50:00,35.45,35.49,35.45,35.49,21200.0,31.6949,31.7306,31.6949,31.7306,21200.0
2012-03-07 14:55:00,35.49,35.49,35.45,35.45,19000.0,31.7306,31.7306,31.6949,31.6949,19000.0
2012-03-07 15:00:00,35.45,35.48,35.45,35.48,25800.0,31.6949,31.7217,31.6949,31.7217,25800.0
2012-03-07 15:05:00,35.47,35.48,35.45,35.46,37800.0,31.7127,31.7217,31.6949,31.7038,37800.0
2012-03-07 15:10:00,35.46,35.51,35.45,35.49,45000.0,31.7038,31.7485,31.6949,31.7306,45000.0
2012-03-07 15:15:00,35.49,35.53,35.49,35.53,33600.0,31.7306,31.7664,31.7306,31.7664,33600.0
2012-03-07 15:20:00,35.54,35.55,35.5,35.5,41800.0,31.7753,31.7843,31.7396,31.7396,41800.0
2012-03-07 15:25:00,35.5,35.54,35.5,35.53,41600.0,31.7396,31.7753,31.7396,31.7664,41600.0
2012-03-07 15:30:00,35.53,35.57,35.52,35.57,43200.0,31.7664,31.8022,31.7574,31.8022,43200.0
2012-03-07 15:35:00,35.57,35.58,35.55,35.55,39400.0,31.8022,31.8111,31.7843,31.7843,39400.0
2012-03-07 15:40:00,35.55,35.64,35.55,35.64,57600.0,31.7843,31.8647,31.7843,31.8647,57600.0
2012-03-07 15:45:00,35.63,35.64,35.57,35.58,69200.0,31.8558,31.8647,31.8022,31.8111,69200.0
2012-03-07 15:50:00,35.57,35.57,35.53,35.56,122000.0,31.8022,31.8022,31.7664,31.7932,122000.0
2012-03-07 15:55:00,35.55,35.58,35.53,35.55,188200.0,31.7843,31.8111,31.7664,31.7843,188200.0
2012-03-08 09:30:00,35.89,36.12,35.72,36.1,279200.0,32.0883,32.2939,31.9363,32.276,279200.0
2012-03-08 09:35:00,36.1,36.24,36.09,36.24,104800.0,32.276,32.4012,32.2671,32.4012,104800.0
2012-03-08 09:40:00,36.24,36.31,36.07,36.13,168600.0,32.4012,32.4638,32.2492,32.3028,168600.0
2012-03-08 09:45:00,36.13,36.25,36.12,36.18,68000.0,32.3028,32.4101,32.2939,32.3475,68000.0
2012-03-08 09:50:00,36.17,36.27,36.17,36.21,54600.0,32.3386,32.428,32.3386,32.3744,54600.0
2012-03-08 09:55:00,36.22,36.33,36.18,36.23,88000.0,32.3833,32.4816,32.3475,32.3922,88000.0
2012-03-08 10:00:00,36.24,36.35,36.19,36.19,60400.0,32.4012,32.4995,32.3565,32.3565,60400.0
2012-03-08 10:05:00,36.2,36.29,36.17,36.23,42000.0,32.3654,32.4459,32.3386,32.3922,42000.0
2012-03-08 10:10:00,36.21,36.24,36.12,36.24,48200.0,32.3744,32.4012,32.2939,32.4012,48200.0
2012-03-08 10:15:00,36.23,36.23,36.19,36.22,20400.0,32.3922,32.3922,32.3565,32.3833,20400.0
2012-03-08 10:20:00,36.22,36.27,36.19,36.26,70800.0,32.3833,32.428,32.3565,32.4191,70800.0
2012-03-08 10:25:00,36.25,36.31,36.24,36.31,51600.0,32.4101,32.4638,32.4012,32.4638,51600.0
2012-03-08 10:30:00,36.3,36.42,36.3,36.41,61800.0,32.4548,32.5621,32.4548,32.5532,61800.0
2012-03-08 10:35:00,36.42,36.47,36.39,36.43,71800.0,32.5621,32.6068,32.5353,32.5711,71800.0
2012-03-08 10:40:00,36.44,36.48,36.41,36.44,48600.0,32.58,32.6158,32.5532,32.58,48600.0
2012-03-08 10:45:00,36.45,36.52,36.41,36.42,114800.0,32.5889,32.6515,32.5532,32.5621,114800.0
2012-03-08 10:50:00,36.42,36.43,36.38,36.42,39600.0,32.5621,32.5711,32.5264,32.5621,39600.0
2012-03-08 10:55:00,36.42,36.42,36.35,36.35,21400.0,32.5621,32.5621,32.4995,32.4995,21400.0
2012-03-08 11:00:00,36.36,36.38,36.35,36.37,34800.0,32.5085,32.5264,32.4995,32.5174,34800.0
2012-03-08 11:05:00,36.36,36.36,36.3,36.3,31600.0,32.5085,32.5085,32.4548,32.4548,31600.0
2012-03-08 11:10:00,36.3,36.43,36.3,36.43,64600.0,32.4548,32.5711,32.4548,32.5711,64600.0
2012-03-08 11:15:00,36.43,36.49,36.42,36.42,68000.0,32.5711,32.6247,32.5621,32.5621,68000.0
2012-03-08 11:20:00,36.42,36.44,36.39,36.43,27000.0,32.5621,32.58,32.5353,32.5711,27000.0
2012-03-08 11:25:00,36.44,36.44,36.4,36.42,24600.0,32.58,32.58,32.5442,32.5621,24600.0
2012-03-08 11:30:00,36.42,36.44,36.4,36.42,32200.0,32.5621,32.58,32.5442,32.5621,32200.0
2012-03-08 11:35:00,36.42,36.42,36.41,36.42,18800.0,32.5621,32.5621,32.5532,32.5621,18800.0
2012-03-08 11:40:00,36.42,36.42,36.35,36.36,23000.0,32.5621,32.5621,32.4995,32.5085,23000.0
2012-03-08 11:45:00,36.35,36.36,36.33,36.34,176200.0,32.4995,32.5085,32.4816,32.4906,176200.0
2012-03-08 11:50:00,36.34,36.35,36.32,36.32,11400.0,32.4906,32.4995,32.4727,32.4727,11400.0
2012-03-08 11:55:00,36.32,36.33,36.29,36.31,21000.0,32.4727,32.4816,32.4459,32.4638,21000.0
2012-03-08 12:00:00,36.31,36.31,36.27,36.3,12400.0,32.4638,32.4638,32.428,32.4548,12400.0
2012-03-08 12:05:00,36.31,36.33,36.29,36.3,30200.0,32.4638,32.4816,32.4459,32.4548,30200.0
2012-03-08 12:10:00,36.3,36.35,36.3,36.35,28800.0,32.4548,32.4995,32.4548,32.4995,28800.0
2012-03-08 12:15:00,36.35,36.35,36.28,36.29,14400.0,32.4995,32.4995,32.4369,32.4459,14400.0
2012-03-08 12:20:00,36.28,36.33,36.28,36.33,24600.0,32.4369,32.4816,32.4369,32.4816,24600.0
2012-03-08 12:25:00,36.32,36.38,36.32,36.38,37800.0,32.4727,32.5264,32.4727,32.5264,37800.0
2012-03-08 12:30:00,36.38,36.41,36.34,36.35,50200.0,32.5264,32.5532,32.4906,32.4995,50200.0
2012-03-08 12:35:00,36.35,36.35,36.34,36.35,19800.0,32.4995,32.4995,32.4906,32.4995,19800.0
2012-03-08 12:40:00,36.35,36.37,36.35,36.35,16800.0,32.4995,32.5174,32.4995,32.4995,16800.0
2012-03-08 12:45:00,36.35,36.37,36.35,36.35,10200.0,32.4995,32.5174,32.4995,32.4995,10200.0
2012-03-08 12:50:00,36.35,36.39,36.35,36.38,14800.0,32.4995,32.5353,32.4995,32.5264,14800.0
2012-03-08 12:55:00,36.38,36.38,36.33,36.34,9200.0,32.5264,32.5264,32.4816,32.4906,9200.0
2012-03-08 13:00:00,36.34,36.34,36.32,36.32,23800.0,32.4906,32.4906,32.4727,32.4727,23800.0
2012-03-08 13:05:00,36.32,36.34,36.31,36.31,16400.0,32.4727,32.4906,32.4638,32.4638,16400.0
2012-03-08 13:10:00,36.31,36.34,36.29,36.34,22200.0,32.4638,32.4906,32.4459,32.4906,22200.0
2012-03-08 13:15:00,36.34,36.4,36.34,36.36,17000.0,32.4906,32.5442,32.4906,32.5085,17000.0
2012-03-08 13:20:00,36.36,36.37,36.34,36.34,21600.0,32.5085,32.5174,32.4906,32.4906,21600.0
2012-03-08 13:25:00,36.34,36.39,36.34,36.35,30800.0,32.4906,32.5353,32.4906,32.4995,30800.0
2012-03-08 13:30:00,36.35,36.37,36.35,36.37,17400.0,32.4995,32.5174,32.4995,32.5174,17400.0
2012-03-08 13:35:00,36.37,36.37,36.34,36.35,19600.0,32.5174,32.5174,32.4906,32.4995,19600.0
2012-03-08 13:40:00,36.34,36.38,36.34,36.37,18400.0,32.4906,32.5264,32.4906,32.5174,18400.0
2012-03-08 13:45:00,36.37,36.37,36.35,36.35,22000.0,32.5174,32.5174,32.4995,32.4995,22000.0
2012-03-08 13:50:00,36.36,36.37,36.35,36.36,28800.0,32.5085,32.5174,32.4995,32.5085,28800.0
2012-03-08 13:55:00,36.37,36.37,36.35,36.36,15200.0,32.5174,32.5174,32.4995,32.5085,15200.0
2012-03-08 14:00:00,36.37,36.42,36.37,36.42,44400.0,32.5174,32.5621,32.5174,32.5621,44400.0
2012-03-08 14:05:00,36.41,36.42,36.39,36.4,17200.0,32.5532,32.5621,32.5353,32.5442,17200.0
2012-03-08 14:10:00,36.4,36.4,36.38,36.38,20200.0,32.5442,32.5442,32.5264,32.5264,20200.0
2012-03-08 14:15:00,36.38,36.39,36.35,36.37,25800.0,32.5264,32.5353,32.4995,32.5174,25800.0
2012-03-08 14:20:00,36.37,36.38,36.35,36.38,14800.0,32.5174,32.5264,32.4995,32.5264,14800.0
2012-03-08 14:25:00,36.38,36.4,36.37,36.38,22600.0,32.5264,32.5442,32.5174,32.5264,22600.0
2012-03-08 14:30:00,36.38,36.42,36.38,36.41,28000.0,32.5264,32.5621,32.5264,32.5532,28000.0
2012-03-08 14:35:00,36.42,36.43,36.4,36.43,36200.0,32.5621,32.5711,32.5442,32.5711,36200.0
2012-03-08 14:40:00,36.43,36.45,36.43,36.44,19600.0,32.5711,32.5889,32.5711,32.58,19600.0
2012-03-08 14:45:00,36.44,36.46,36.44,36.46,36200.0,32.58,32.5979,32.58,32.5979,36200.0
2012-03-08 14:50:00,36.46,36.49,36.45,36.46,57400.0,32.5979,32.6247,32.5889,32.5979,57400.0
2012-03-08 14:55:00,36.46,36.48,36.44,36.44,39600.0,32.5979,32.6158,32.58,32.58,39600.0
2012-03-08 15:00:00,36.44,36.45,36.42,36.45,20200.0,32.58,32.5889,32.5621,32.5889,20200.0
2012-03-08 15:05:00,36.45,36.45,36.44,36.45,25800.0,32.5889,32.5889,32.58,32.5889,25800.0
2012-03-08 15:10:00,36.45,36.49,36.45,36.49,45400.0,32.5889,32.6247,32.5889,32.6247,45400.0
2012-03-08 15:15:00,36.49,36.49,36.47,36.48,43200.0,32.6247,32.6247,32.6068,32.6158,43200.0
2012-03-08 15:20:00,36.48,36.49,36.48,36.49,29200.0,32.6158,32.6247,32.6158,32.6247,29200.0
2012-03-08 15:25:00,36.49,36.5,36.48,36.49,27800.0,32.6247,32.6336,32.6158,32.6247,27800.0
2012-03-08 15:30:00,36.49,36.49,36.47,36.49,54800.0,32.6247,32.6247,32.6068,32.6247,54800.0
2012-03-08 15:35:00,36.49,36.49,36.44,36.46,75400.0,32.6247,32.6247,32.58,32.5979,75400.0
2012-03-08 15:40:00,36.46,36.49,36.46,36.47,66600.0,32.5979,32.6247,32.5979,32.6068,66600.0
2012-03-08 15:45:00,36.47,36.48,36.46,36.46,58600.0,32.6068,32.6158,32.5979,32.5979,58600.0
2012-03-08 15:50:00,36.46,36.5,36.45,36.48,105800.0,32.5979,32.6336,32.5889,32.6158,105800.0
2012-03-08 15:55:00,36.48,36.48,36.42,36.43,135200.0,32.6158,32.6158,32.5621,32.5711,135200.0
2012-03-09 09:30:00,36.53,36.53,36.42,36.43,84200.0,32.6605,32.6605,32.5621,32.5711,84200.0
2012-03-09 09:35:00,36.42,36.47,36.39,36.41,38400.0,32.5621,32.6068,32.5353,32.5532,38400.0
2012-03-09 09:40:00,36.4,36.47,36.38,36.44,33000.0,32.5442,32.6068,32.5264,32.58,33000.0
2012-03-09 09:45:00,36.44,36.48,36.43,36.46,35400.0,32.58,32.6158,32.5711,32.5979,35400.0
2012-03-09 09:50:00,36.46,36.46,36.33,36.34,59400.0,32.5979,32.5979,32.4816,32.4906,59400.0
2012-03-09 09:55:00,36.34,36.34,36.22,36.25,65200.0,32.4906,32.4906,32.3833,32.4101,65200.0
2012-03-09 10:00:00,36.24,36.36,36.24,36.35,55800.0,32.4012,32.5085,32.4012,32.4995,55800.0
2012-03-09 10:05:00,36.35,36.41,36.35,36.41,32800.0,32.4995,32.5532,32.4995,32.5532,32800.0
2012-03-09 10:10:00,36.41,36.41,36.27,36.28,42000.0,32.5532,32.5532,32.428,32.4369,42000.0
2012-03-09 10:15:00,36.28,36.37,36.28,36.35,60400.0,32.4369,32.5174,32.4369,32.4995,60400.0
2012-03-09 10:20:00,36.35,36.38,36.34,36.38,54600.0,32.4995,32.5264,32.4906,32.5264,54600.0
2012-03-09 10:25:00,36.37,36.39,36.37,36.38,39000.0,32.5174,32.5353,32.5174,32.5264,39000.0
2012-03-09 10:30:00,36.38,36.43,36.37,36.37,36200.0,32.5264,32.5711,32.5174,32.5174,36200.0
2012-03-09 10:35:00,36.37,36.41,36.37,36.4,29200.0,32.5174,32.5532,32.5174,32.5442,29200.0
2012-03-09 10:40:00,36.39,36.4,36.32,36.32,16800.0,32.5353,32.5442,32.4727,32.4727,16800.0
2012-03-09 10:45:00,36.32,36.34,36.31,36.31,15000.0,32.4727,32.4906,32.4638,32.4638,15000.0
2012-03-09 10:50:00,36.31,36.35,36.29,36.3,40000.0,32.4638,32.4995,32.4459,32.4548,40000.0
2012-03-09 10:55:00,36.3,36.35,36.3,36.33,32000.0,32.4548,32.4995,32.4548,32.4816,32000.0
2012-03-09 11:00:00,36.34,36.34,36.29,36.29,18800.0,32.4906,32.4906,32.4459,32.4459,18800.0
2012-03-09 11:05:00,36.29,36.29,36.26,36.28,31400.0,32.4459,32.4459,32.4191,32.4369,31400.0
2012-03-09 11:10:00,36.27,36.34,36.27,36.33,17400.0,32.428,32.4906,32.428,32.4816,17400.0
2012-03-09 11:15:00,36.34,36.35,36.31,36.32,16600.0,32.4906,32.4995,32.4638,32.4727,16600.0
2012-03-09 11:20:00,36.33,36.35,36.33,36.34,15200.0,32.4816,32.4995,32.4816,32.4906,15200.0
2012-03-09 11:25:00,36.34,36.34,36.27,36.28,24200.0,32.4906,32.4906,32.428,32.4369,24200.0
2012-03-09 11:30:00,36.27,36.3,36.27,36.3,12200.0,32.428,32.4548,32.428,32.4548,12200.0
2012-03-09 11:35:00,36.3,36.35,36.28,36.35,24000.0,32.4548,32.4995,32.4369,32.4995,24000.0
2012-03-09 11:40:00,36.35,36.37,36.34,36.35,36000.0,32.4995,32.5174,32.4906,32.4995,36000.0
2012-03-09 11:45:00,36.35,36.39,36.35,36.38,10800.0,32.4995,32.5353,32.4995,32.5264,10800.0
2012-03-09 11:50:00,36.4,36.41,36.37,36.37,17400.0,32.5442,32.5532,32.5174,32.5174,17400.0
2012-03-09 11:55:00,36.38,36.38,36.35,36.36,23000.0,32.5264,32.5264,32.4995,32.5085,23000.0
2012-03-09 12:00:00,36.36,36.37,36.34,36.35,22200.0,32.5085,32.5174,32.4906,32.4995,22200.0
2012-03-09 12:05:00,36.35,36.35,36.34,36.35,32000.0,32.4995,32.4995,32.4906,32.4995,32000.0
2012-03-09 12:10:00,36.35,36.35,36.35,36.35,16400.0,32.4995,32.4995,32.4995,32.4995,16400.0
2012-03-09 12:15:00,36.35,36.35,36.34,36.35,26200.0,32.4995,32.4995,32.4906,32.4995,26200.0
2012-03-09 12:20:00,36.35,36.38,36.35,36.38,17200.0,32.4995,32.5264,32.4995,32.5264,17200.0
2012-03-09 12:25:00,36.38,36.38,36.34,36.35,34000.0,32.5264,32.5264,32.4906,32.4995,34000.0
2012-03-09 12:30:00,36.35,36.35,36.35,36.35,23000.0,32.4995,32.4995,32.4995,32.4995,23000.0
2012-03-09 12:35:00,36.35,36.36,36.35,36.35,17400.0,32.4995,32.5085,32.4995,32.4995,17400.0
2012-03-09 12:40:00,36.35,36.37,36.35,36.37,14000.0,32.4995,32.5174,32.4995,32.5174,14000.0
2012-03-09 12:45:00,36.37,36.38,36.33,36.33,64400.0,32.5174,32.5264,32.4816,32.4816,64400.0
2012-03-09 12:50:00,36.33,36.34,36.3,36.3,38200.0,32.4816,32.4906,32.4548,32.4548,38200.0
2012-03-09 12:55:00,36.31,36.31,36.29,36.31,24800.0,32.4638,32.4638,32.4459,32.4638,24800.0
2012-03-09 13:00:00,36.31,36.38,36.31,36.37,19600.0,32.4638,32.5264,32.4638,32.5174,19600.0
2012-03-09 13:05:00,36.38,36.41,36.38,36.38,24400.0,32.5264,32.5532,32.5264,32.5264,24400.0
2012-03-09 13:10:00,36.39,36.39,36.37,36.38,43000.0,32.5353,32.5353,32.5174,32.5264,43000.0
2012-03-09 13:15:00,36.39,36.39,36.38,36.38,16800.0,32.5353,32.5353,32.5264,32.5264,16800.0
2012-03-09 13:20:00,36.38,36.38,36.36,36.37,18800.0,32.5264,32.5264,32.5085,32.5174,18800.0
2012-03-09 13:25:00,36.38,36.41,36.36,36.4,22800.0,32.5264,32.5532,32.5085,32.5442,22800.0
2012-03-09 13:30:00,36.4,36.41,36.37,36.37,23600.0,32.5442,32.5532,32.5174,32.5174,23600.0
2012-03-09 13:35:00,36.37,36.4,36.36,36.39,18600.0,32.5174,32.5442,32.5085,32.5353,18600.0
2012-03-09 13:40:00,36.39,36.4,36.38,36.38,43200.0,32.5353,32.5442,32.5264,32.5264,43200.0
2012-03-09 13:45:00,36.38,36.38,36.37,36.38,32400.0,32.5264,32.5264,32.5174,32.5264,32400.0
2012-03-09 13:50:00,36.38,36.4,36.37,36.39,28400.0,32.5264,32.5442,32.5174,32.5353,28400.0
2012-03-09 13:55:00,36.4,36.41,36.39,36.39,26600.0,32.5442,32.5532,32.5353,32.5353,26600.0
2012-03-09 14:00:00,36.39,36.4,36.38,36.38,31800.0,32.5353,32.5442,32.5264,32.5264,31800.0
2012-03-09 14:05:00,36.38,36.39,36.37,36.37,27600.0,32.5264,32.5353,32.5174,32.5174,27600.0
2012-03-09 14:10:00,36.37,36.39,36.37,36.38,41800.0,32.5174,32.5353,32.5174,32.5264,41800.0
2012-03-09 14:15:00,36.39,36.39,36.36,36.38,29200.0,32.5353,32.5353,32.5085,32.5264,29200.0
2012-03-09 14:20:00,36.37,36.38,36.37,36.38,30200.0,32.5174,32.5264,32.5174,32.5264,30200.0
2012-03-09 14:25:00,36.38,36.38,36.37,36.38,32600.0,32.5264,32.5264,32.5174,32.5264,32600.0
2012-03-09 14:30:00,36.38,36.38,36.37,36.38,28200.0,32.5264,32.5264,32.5174,32.5264,28200.0
2012-03-09 14:35:00,36.38,36.39,36.38,36.38,25000.0,32.5264,32.5353,32.5264,32.5264,25000.0
2012-03-09 14:40:00,36.38,36.4,36.37,36.37,34600.0,32.5264,32.5442,32.5174,32.5174,34600.0
2012-03-09 14:45:00,36.37,36.38,36.35,36.35,25000.0,32.5174,32.5264,32.4995,32.4995,25000.0
2012-03-09 14:50:00,36.37,36.37,36.32,36.33,44000.0,32.5174,32.5174,32.4727,32.4816,44000.0
2012-03-09 14:55:00,36.33,36.33,36.28,36.29,60800.0,32.4816,32.4816,32.4369,32.4459,60800.0
2012-03-09 15:00:00,36.3,36.36,36.3,36.31,62000.0,32.4548,32.5085,32.4548,32.4638,62000.0
2012-03-09 15:05:00,36.32,36.33,36.29,36.3,58200.0,32.4727,32.4816,32.4459,32.4548,58200.0
2012-03-09 15:10:00,36.29,36.3,36.26,36.27,39000.0,32.4459,32.4548,32.4191,32.428,39000.0
2012-03-09 15:15:00,36.27,36.31,36.26,36.27,38600.0,32.428,32.4638,32.4191,32.428,38600.0
2012-03-09 15:20:00,36.27,36.29,36.23,36.23,93400.0,32.428,32.4459,32.3922,32.3922,93400.0
2012-03-09 15:25:00,36.23,36.27,36.23,36.26,29200.0,32.3922,32.428,32.3922,32.4191,29200.0
2012-03-09 15:30:00,36.27,36.27,36.23,36.25,47000.0,32.428,32.428,32.3922,32.4101,47000.0
2012-03-09 15:35:00,36.25,36.31,36.25,36.31,51600.0,32.4101,32.4638,32.4101,32.4638,51600.0
2012-03-09 15:40:00,36.32,36.34,36.3,36.34,53200.0,32.4727,32.4906,32.4548,32.4906,53200.0
2012-03-09 15:45:00,36.34,36.35,36.33,36.33,63800.0,32.4906,32.4995,32.4816,32.4816,63800.0
2012-03-09 15:50:00,36.34,36.36,36.31,36.33,98000.0,32.4906,32.5085,32.4638,32.4816,98000.0
2012-03-09 15:55:00,36.33,36.35,36.3,36.35,203000.0,32.4816,32.4995,32.4548,32.4995,203000.0
2012-03-12 09:30:00,36.24,36.24,36.09,36.12,52400.0,32.4012,32.4012,32.2671,32.2939,52400.0
2012-03-12 09:35:00,36.13,36.3,36.13,36.24,27000.0,32.3028,32.4548,32.3028,32.4012,27000.0
2012-03-12 09:40:00,36.24,36.29,36.23,36.27,32000.0,32.4012,32.4459,32.3922,32.428,32000.0
2012-03-12 09:45:00,36.27,36.29,36.19,36.19,35800.0,32.428,32.4459,32.3565,32.3565,35800.0
2012-03-12 09:50:00,36.18,36.27,36.16,36.27,19800.0,32.3475,32.428,32.3297,32.428,19800.0
2012-03-12 09:55:00,36.27,36.29,36.24,36.26,11400.0,32.428,32.4459,32.4012,32.4191,11400.0
2012-03-12 10:00:00,36.26,36.27,36.15,36.17,13200.0,32.4191,32.428,32.3207,32.3386,13200.0
2012-03-12 10:05:00,36.16,36.24,36.15,36.22,26000.0,32.3297,32.4012,32.3207,32.3833,26000.0
2012-03-12 10:10:00,36.23,36.23,36.17,36.18,13600.0,32.3922,32.3922,32.3386,32.3475,13600.0
2012-03-12 10:15:00,36.18,36.18,36.1,36.12,39600.0,32.3475,32.3475,32.276,32.2939,39600.0
2012-03-12 10:20:00,36.12,36.16,36.1,36.14,31200.0,32.2939,32.3297,32.276,32.3118,31200.0
2012-03-12 10:25:00,36.14,36.15,36.1,36.11,24400.0,32.3118,32.3207,32.276,32.285,24400.0
2012-03-12 10:30:00,36.12,36.12,36.07,36.08,23400.0,32.2939,32.2939,32.2492,32.2581,23400.0
2012-03-12 10:35:00,36.09,36.11,36.08,36.11,17400.0,32.2671,32.285,32.2581,32.285,17400.0
2012-03-12 10:40:00,36.11,36.12,36.09,36.12,11000.0,32.285,32.2939,32.2671,32.2939,11000.0
2012-03-12 10:45:00,36.11,36.16,36.1,36.13,23600.0,32.285,32.3297,32.276,32.3028,23600.0
2012-03-12 10:50:00,36.13,36.22,36.13,36.22,19400.0,32.3028,32.3833,32.3028,32.3833,19400.0
2012-03-12 10:55:00,36.21,36.22,36.2,36.22,10800.0,32.3744,32.3833,32.3654,32.3833,10800.0
2012-03-12 11:00:00,36.22,36.22,36.1,36.13,29400.0,32.3833,32.3833,32.276,32.3028,29400.0
2012-03-12 11:05:00,36.12,36.12,36.05,36.06,21400.0,32.2939,32.2939,32.2313,32.2402,21400.0
2012-03-12 11:10:00,36.07,36.08,36.02,36.06,21800.0,32.2492,32.2581,32.2045,32.2402,21800.0
2012-03-12 11:15:00,36.06,36.09,36.05,36.07,24200.0,32.2402,32.2671,32.2313,32.2492,24200.0
2012-03-12 11:20:00,36.07,36.07,35.99,36.02,28600.0,32.2492,32.2492,32.1777,32.2045,28600.0
2012-03-12 11:25:00,36.04,36.07,36.03,36.06,11600.0,32.2224,32.2492,32.2134,32.2402,11600.0
2012-03-12 11:30:00,36.07,36.08,36.06,36.07,27000.0,32.2492,32.2581,32.2402,32.2492,27000.0
2012-03-12 11:35:00,36.07,36.1,36.05,36.1,13000.0,32.2492,32.276,32.2313,32.276,13000.0
2012-03-12 11:40:00,36.09,36.1,36.07,36.1,20000.0,32.2671,32.276,32.2492,32.276,20000.0
2012-03-12 11:45:00,36.1,36.14,36.1,36.14,15800.0,32.276,32.3118,32.276,32.3118,15800.0
2012-03-12 11:50:00,36.14,36.2,36.14,36.17,21400.0,32.3118,32.3654,32.3118,32.3386,21400.0
2012-03-12 11:55:00,36.18,36.2,36.17,36.2,11600.0,32.3475,32.3654,32.3386,32.3654,11600.0
2012-03-12 12:00:00,36.19,36.23,36.15,36.22,26800.0,32.3565,32.3922,32.3207,32.3833,26800.0
2012-03-12 12:05:00,36.22,36.27,36.22,36.27,29200.0,32.3833,32.428,32.3833,32.428,29200.0
2012-03-12 12:10:00,36.27,36.3,36.25,36.3,21600.0,32.428,32.4548,32.4101,32.4548,21600.0
2012-03-12 12:15:00,36.3,36.31,36.26,36.26,18200.0,32.4548,32.4638,32.4191,32.4191,18200.0
2012-03-12 12:20:00,36.27,36.27,36.26,36.26,8400.0,32.428,32.428,32.4191,32.4191,8400.0
2012-03-12 12:25:00,36.26,36.26,36.25,36.25,20200.0,32.4191,32.4191,32.4101,32.4101,20200.0
2012-03-12 12:30:00,36.25,36.26,36.22,36.24,38800.0,32.4101,32.4191,32.3833,32.4012,38800.0
2012-03-12 12:35:00,36.23,36.26,36.23,36.25,7200.0,32.3922,32.4191,32.3922,32.4101,7200.0
2012-03-12 12:40:00,36.24,36.29,36.24,36.28,23600.0,32.4012,32.4459,32.4012,32.4369,23600.0
2012-03-12 12:45:00,36.29,36.31,36.28,36.3,13400.0,32.4459,32.4638,32.4369,32.4548,13400.0
2012-03-12 12:50:00,36.3,36.31,36.24,36.26,24000.0,32.4548,32.4638,32.4012,32.4191,24000.0
2012-03-12 12:55:00,36.27,36.31,36.27,36.29,15600.0,32.428,32.4638,32.428,32.4459,15600.0
2012-03-12 13:00:00,36.28,36.29,36.26,36.29,11200.0,32.4369,32.4459,32.4191,32.4459,11200.0
2012-03-12 13:05:00,36.28,36.3,36.25,36.27,42600.0,32.4369,32.4548,32.4101,32.428,42600.0
2012-03-12 13:10:00,36.27,36.28,36.27,36.27,20200.0,32.428,32.4369,32.428,32.428,20200.0
2012-03-12 13:15:00,36.27,36.3,36.27,36.29,20000.0,32.428,32.4548,32.428,32.4459,20000.0
2012-03-12 13:20:00,36.29,36.3,36.28,36.3,10600.0,32.4459,32.4548,32.4369,32.4548,10600.0
2012-03-12 13:25:00,36.3,36.34,36.3,36.33,23600.0,32.4548,32.4906,32.4548,32.4816,23600.0
2012-03-12 13:30:00,36.34,36.37,36.33,36.37,12000.0,32.4906,32.5174,32.4816,32.5174,12000.0
2012-03-12 13:35:00,36.36,36.4,36.36,36.4,19800.0,32.5085,32.5442,32.5085,32.5442,19800.0
2012-03-12 13:40:00,36.4,36.44,36.4,36.44,20000.0,32.5442,32.58,32.5442,32.58,20000.0
2012-03-12 13:45:00,36.44,36.45,36.41,36.42,14000.0,32.58,32.5889,32.5532,32.5621,14000.0
2012-03-12 13:50:00,36.42,36.46,36.42,36.46,21000.0,32.5621,32.5979,32.5621,32.5979,21000.0
2012-03-12 13:55:00,36.46,36.47,36.44,36.44,18800.0,32.5979,32.6068,32.58,32.58,18800.0
2012-03-12 14:00:00,36.44,36.44,36.39,36.39,18400.0,32.58,32.58,32.5353,32.5353,18400.0
2012-03-12 14:05:00,36.39,36.39,36.37,36.38,15200.0,32.5353,32.5353,32.5174,32.5264,15200.0
2012-03-12 14:10:00,36.37,36.4,36.37,36.39,29200.0,32.5174,32.5442,32.5174,32.5353,29200.0
2012-03-12 14:15:00,36.38,36.4,36.36,36.37,33400.0,32.5264,32.5442,32.5085,32.5174,33400.0
2012-03-12 14:20:00,36.38,36.41,36.35,36.38,50200.0,32.5264,32.5532,32.4995,32.5264,50200.0
2012-03-12 14:25:00,36.38,36.42,36.38,36.42,40000.0,32.5264,32.5621,32.5264,32.5621,40000.0
2012-03-12 14:30:00,36.41,36.43,36.41,36.42,20200.0,32.5532,32.5711,32.5532,32.5621,20200.0
2012-03-12 14:35:00,36.42,36.43,36.4,36.42,21200.0,32.5621,32.5711,32.5442,32.5621,21200.0
2012-03-12 14:40:00,36.42,36.43,36.41,36.42,16400.0,32.5621,32.5711,32.5532,32.5621,16400.0
2012-03-12 14:45:00,36.42,36.46,36.42,36.46,32400.0,32.5621,32.5979,32.5621,32.5979,32400.0
2012-03-12 14:50:00,36.45,36.46,36.45,36.46,14000.0,32.5889,32.5979,32.5889,32.5979,14000.0
2012-03-12 14:55:00,36.46,36.46,36.45,36.45,24800.0,32.5979,32.5979,32.5889,32.5889,24800.0
2012-03-12 15:00:00,36.46,36.48,36.45,36.47,36200.0,32.5979,32.6158,32.5889,32.6068,36200.0
2012-03-12 15:05:00,36.48,36.49,36.44,36.45,21800.0,32.6158,32.6247,32.58,32.5889,21800.0
2012-03-12 15:10:00,36.44,36.44,36.42,36.44,21400.0,32.58,32.58,32.5621,32.58,21400.0
2012-03-12 15:15:00,36.45,36.48,36.44,36.48,18400.0,32.5889,32.6158,32.58,32.6158,18400.0
2012-03-12 15:20:00,36.48,36.49,36.46,36.46,21200.0,32.6158,32.6247,32.5979,32.5979,21200.0
2012-03-12 15:25:00,36.46,36.47,36.43,36.46,27800.0,32.5979,32.6068,32.5711,32.5979,27800.0
2012-03-12 15:30:00,36.45,36.47,36.42,36.42,25200.0,32.5889,32.6068,32.5621,32.5621,25200.0
2012-03-12 15:35:00,36.42,36.42,36.38,36.39,61400.0,32.5621,32.5621,32.5264,32.5353,61400.0
2012-03-12 15:40:00,36.38,36.38,36.35,36.35,53600.0,32.5264,32.5264,32.4995,32.4995,53600.0
2012-03-12 15:45:00,36.34,36.4,36.34,36.4,41600.0,32.4906,32.5442,32.4906,32.5442,41600.0
2012-03-12 15:50:00,36.39,36.4,36.38,36.4,61600.0,32.5353,32.5442,32.5264,32.5442,61600.0
2012-03-12 15:55:00,36.4,36.43,36.39,36.41,97200.0,32.5442,32.5711,32.5353,32.5532,97200.0
2012-03-13 09:30:00,36.51,36.62,36.48,36.6,137200.0,32.6426,32.7409,32.6158,32.723,137200.0
2012-03-13 09:35:00,36.62,36.75,36.62,36.74,100000.0,32.7409,32.8572,32.7409,32.8482,100000.0
2012-03-13 09:40:00,36.74,36.88,36.74,36.74,167000.0,32.8482,32.9734,32.8482,32.8482,167000.0
2012-03-13 09:45:00,36.74,36.77,36.68,36.68,31800.0,32.8482,32.875,32.7946,32.7946,31800.0
2012-03-13 09:50:00,36.68,36.69,36.63,36.65,28000.0,32.7946,32.8035,32.7499,32.7678,28000.0
2012-03-13 09:55:00,36.65,36.7,36.63,36.68,39000.0,32.7678,32.8125,32.7499,32.7946,39000.0
2012-03-13 10:00:00,36.69,36.7,36.63,36.67,15600.0,32.8035,32.8125,32.7499,32.7856,15600.0
2012-03-13 10:05:00,36.67,36.7,36.63,36.69,52600.0,32.7856,32.8125,32.7499,32.8035,52600.0
2012-03-13 10:10:00,36.69,36.82,36.69,36.82,59000.0,32.8035,32.9197,32.8035,32.9197,59000.0
2012-03-13 10:15:00,36.82,36.84,36.77,36.8,53000.0,32.9197,32.9376,32.875,32.9019,53000.0
2012-03-13 10:20:00,36.79,36.83,36.77,36.79,47000.0,32.8929,32.9287,32.875,32.8929,47000.0
2012-03-13 10:25:00,36.79,36.85,36.77,36.81,24000.0,32.8929,32.9466,32.875,32.9108,24000.0
2012-03-13 10:30:00,36.82,36.91,36.82,36.91,32400.0,32.9197,33.0002,32.9197,33.0002,32400.0
2012-03-13 10:35:00,36.91,36.95,36.9,36.92,77600.0,33.0002,33.036,32.9913,33.0092,77600.0
2012-03-13 10:40:00,36.92,36.97,36.9,36.97,57000.0,33.0092,33.0539,32.9913,33.0539,57000.0
2012-03-13 10:45:00,36.97,37.0,36.97,36.99,28400.0,33.0539,33.0807,33.0539,33.0717,28400.0
2012-03-13 10:50:00,36.99,37.1,36.98,37.0,241600.0,33.0717,33.1701,33.0628,33.0807,241600.0
2012-03-13 10:55:00,37.01,37.02,36.91,36.92,43600.0,33.0896,33.0986,33.0002,33.0092,43600.0
2012-03-13 11:00:00,36.92,36.95,36.87,36.87,28000.0,33.0092,33.036,32.9644,32.9644,28000.0
2012-03-13 11:05:00,36.87,36.88,36.85,36.88,16600.0,32.9644,32.9734,32.9466,32.9734,16600.0
2012-03-13 11:10:00,36.88,36.94,36.87,36.92,36000.0,32.9734,33.027,32.9644,33.0092,36000.0
2012-03-13 11:15:00,36.92,36.97,36.92,36.94,21600.0,33.0092,33.0539,33.0092,33.027,21600.0
2012-03-13 11:20:00,36.94,36.96,36.93,36.95,30000.0,33.027,33.0449,33.0181,33.036,30000.0
2012-03-13 11:25:00,36.95,36.95,36.92,36.92,19200.0,33.036,33.036,33.0092,33.0092,19200.0
2012-03-13 11:30:00,36.93,36.95,36.93,36.95,17200.0,33.0181,33.036,33.0181,33.036,17200.0
2012-03-13 11:35:00,36.95,36.95,36.93,36.95,22800.0,33.036,33.036,33.0181,33.036,22800.0
2012-03-13 11:40:00,36.94,37.02,36.93,37.01,91400.0,33.027,33.0986,33.0181,33.0896,91400.0
2012-03-13 11:45:00,37.02,37.02,36.97,37.01,25200.0,33.0986,33.0986,33.0539,33.0896,25200.0
2012-03-13 11:50:00,37.01,37.08,37.0,37.04,28400.0,33.0896,33.1522,33.0807,33.1164,28400.0
2012-03-13 11:55:00,37.04,37.07,37.03,37.06,35200.0,33.1164,33.1433,33.1075,33.1343,35200.0
2012-03-13 12:00:00,37.06,37.1,37.06,37.09,42800.0,33.1343,33.1701,33.1343,33.1611,42800.0
2012-03-13 12:05:00,37.08,37.12,37.08,37.1,51000.0,33.1522,33.188,33.1522,33.1701,51000.0
2012-03-13 12:10:00,37.1,37.16,37.1,37.16,90000.0,33.1701,33.2237,33.1701,33.2237,90000.0
2012-03-13 12:15:00,37.16,37.19,37.14,37.19,94200.0,33.2237,33.2506,33.2058,33.2506,94200.0
2012-03-13 12:20:00,37.19,37.2,37.16,37.19,66000.0,33.2506,33.2595,33.2237,33.2506,66000.0
2012-03-13 12:25:00,37.19,37.25,37.19,37.2,126200.0,33.2506,33.3042,33.2506,33.2595,126200.0
2012-03-13 12:30:00,37.2,37.24,37.2,37.24,60000.0,33.2595,33.2953,33.2595,33.2953,60000.0
2012-03-13 12:35:00,37.24,37.25,37.22,37.24,43400.0,33.2953,33.3042,33.2774,33.2953,43400.0
2012-03-13 12:40:00,37.24,37.29,37.24,37.27,81000.0,33.2953,33.34,33.2953,33.3221,81000.0
2012-03-13 12:45:00,37.27,37.32,37.27,37.32,64600.0,33.3221,33.3668,33.3221,33.3668,64600.0
2012-03-13 12:50:00,37.32,37.38,37.27,37.3,49600.0,33.3668,33.4204,33.3221,33.3489,49600.0
2012-03-13 12:55:00,37.29,37.3,37.27,37.3,18200.0,33.34,33.3489,33.3221,33.3489,18200.0
2012-03-13 13:00:00,37.3,37.32,37.27,37.32,21600.0,33.3489,33.3668,33.3221,33.3668,21600.0
2012-03-13 13:05:00,37.31,37.32,37.29,37.31,29000.0,33.3578,33.3668,33.34,33.3578,29000.0
2012-03-13 13:10:00,37.31,37.32,37.29,37.31,23000.0,33.3578,33.3668,33.34,33.3578,23000.0
2012-03-13 13:15:00,37.3,37.35,37.29,37.31,74200.0,33.3489,33.3936,33.34,33.3578,74200.0
2012-03-13 13:20:00,37.31,37.33,37.3,37.33,43000.0,33.3578,33.3757,33.3489,33.3757,43000.0
2012-03-13 13:25:00,37.33,37.35,37.32,37.35,18800.0,33.3757,33.3936,33.3668,33.3936,18800.0
2012-03-13 13:30:00,37.34,37.35,37.32,37.34,33000.0,33.3847,33.3936,33.3668,33.3847,33000.0
2012-03-13 13:35:00,37.34,37.41,37.33,37.41,110800.0,33.3847,33.4472,33.3757,33.4472,110800.0
2012-03-13 13:40:00,37.41,37.49,37.4,37.49,118000.0,33.4472,33.5188,33.4383,33.5188,118000.0
2012-03-13 13:45:00,37.49,37.6,37.47,37.6,352200.0,33.5188,33.6171,33.5009,33.6171,352200.0
2012-03-13 13:50:00,37.59,37.71,37.57,37.67,304600.0,33.6082,33.7155,33.5903,33.6797,304600.0
2012-03-13 13:55:00,37.66,37.7,37.55,37.58,280800.0,33.6708,33.7065,33.5724,33.5992,280800.0
2012-03-13 14:00:00,37.58,37.6,37.54,37.56,112000.0,33.5992,33.6171,33.5635,33.5814,112000.0
2012-03-13 14:05:00,37.55,37.57,37.47,37.48,62400.0,33.5724,33.5903,33.5009,33.5098,62400.0
2012-03-13 14:10:00,37.48,37.51,37.45,37.49,49600.0,33.5098,33.5367,33.483,33.5188,49600.0
2012-03-13 14:15:00,37.48,37.5,37.38,37.43,55600.0,33.5098,33.5277,33.4204,33.4651,55600.0
2012-03-13 14:20:00,37.44,37.5,37.4,37.4,150800.0,33.4741,33.5277,33.4383,33.4383,150800.0
2012-03-13 14:25:00,37.41,37.41,37.31,37.35,56400.0,33.4472,33.4472,33.3578,33.3936,56400.0
2012-03-13 14:30:00,37.34,37.45,37.34,37.42,157400.0,33.3847,33.483,33.3847,33.4562,157400.0
2012-03-13 14:35:00,37.42,37.49,37.42,37.49,67200.0,33.4562,33.5188,33.4562,33.5188,67200.0
2012-03-13 14:40:00,37.49,37.5,37.42,37.42,73400.0,33.5188,33.5277,33.4562,33.4562,73400.0
2012-03-13 14:45:00,37.42,37.47,37.38,37.46,84000.0,33.4562,33.5009,33.4204,33.4919,84000.0
2012-03-13 14:50:00,37.45,37.47,37.44,37.47,52200.0,33.483,33.5009,33.4741,33.5009,52200.0
2012-03-13 14:55:00,37.47,37.47,37.44,37.45,42800.0,33.5009,33.5009,33.4741,33.483,42800.0
2012-03-13 15:00:00,37.45,37.49,37.42,37.49,105600.0,33.483,33.5188,33.4562,33.5188,105600.0
2012-03-13 15:05:00,37.49,37.5,37.43,37.43,73600.0,33.5188,33.5277,33.4651,33.4651,73600.0
2012-03-13 15:10:00,37.43,37.45,37.41,37.43,84800.0,33.4651,33.483,33.4472,33.4651,84800.0
2012-03-13 15:15:00,37.42,37.48,37.4,37.48,64200.0,33.4562,33.5098,33.4383,33.5098,64200.0
2012-03-13 15:20:00,37.48,37.56,37.46,37.55,113800.0,33.5098,33.5814,33.4919,33.5724,113800.0
2012-03-13 15:25:00,37.55,37.6,37.54,37.57,114000.0,33.5724,33.6171,33.5635,33.5903,114000.0
2012-03-13 15:30:00,37.57,37.65,37.56,37.65,117200.0,33.5903,33.6618,33.5814,33.6618,117200.0
2012-03-13 15:35:00,37.65,37.71,37.63,37.71,149200.0,33.6618,33.7155,33.6439,33.7155,149200.0
2012-03-13 15:40:00,37.71,37.79,37.7,37.77,247400.0,33.7155,33.787,33.7065,33.7691,247400.0
2012-03-13 15:45:00,37.77,37.77,37.68,37.73,190000.0,33.7691,33.7691,33.6886,33.7333,190000.0
2012-03-13 15:50:00,37.73,37.77,37.7,37.74,164600.0,33.7333,33.7691,33.7065,33.7423,164600.0
2012-03-13 15:55:00,37.74,37.82,37.72,37.82,248000.0,33.7423,33.8138,33.7244,33.8138,248000.0
2012-03-14 09:30:00,37.75,37.82,37.71,37.78,125400.0,33.7512,33.8138,33.7155,33.7781,125400.0
2012-03-14 09:35:00,37.77,37.79,37.69,37.7,86800.0,33.7691,33.787,33.6976,33.7065,86800.0
2012-03-14 09:40:00,37.7,37.74,37.67,37.73,57000.0,33.7065,33.7423,33.6797,33.7333,57000.0
2012-03-14 09:45:00,37.73,37.77,37.69,37.7,41200.0,33.7333,33.7691,33.6976,33.7065,41200.0
2012-03-14 09:50:00,37.7,37.86,37.7,37.86,128600.0,33.7065,33.8496,33.7065,33.8496,128600.0
2012-03-14 09:55:00,37.86,37.91,37.83,37.87,99600.0,33.8496,33.8943,33.8228,33.8585,99600.0
2012-03-14 10:00:00,37.86,37.95,37.85,37.95,170200.0,33.8496,33.93,33.8406,33.93,170200.0
2012-03-14 10:05:00,37.94,37.96,37.92,37.94,145000.0,33.9211,33.939,33.9032,33.9211,145000.0
2012-03-14 10:10:00,37.94,37.95,37.85,37.85,90400.0,33.9211,33.93,33.8406,33.8406,90400.0
2012-03-14 10:15:00,37.85,37.85,37.76,37.78,112000.0,33.8406,33.8406,33.7602,33.7781,112000.0
2012-03-14 10:20:00,37.78,37.8,37.74,37.76,68400.0,33.7781,33.7959,33.7423,33.7602,68400.0
2012-03-14 10:25:00,37.76,37.77,37.71,37.74,43400.0,33.7602,33.7691,33.7155,33.7423,43400.0
2012-03-14 10:30:00,37.76,37.76,37.63,37.65,24800.0,33.7602,33.7602,33.6439,33.6618,24800.0
2012-03-14 10:35:00,37.63,37.79,37.6,37.78,43200.0,33.6439,33.787,33.6171,33.7781,43200.0
2012-03-14 10:40:00,37.79,37.8,37.71,37.72,29200.0,33.787,33.7959,33.7155,33.7244,29200.0
2012-03-14 10:45:00,37.73,37.74,37.7,37.73,26600.0,33.7333,33.7423,33.7065,33.7333,26600.0
2012-03-14 10:50:00,37.74,37.74,37.67,37.73,55000.0,33.7423,33.7423,33.6797,33.7333,55000.0
2012-03-14 10:55:00,37.73,37.8,37.71,37.79,87600.0,33.7333,33.7959,33.7155,33.787,87600.0
2012-03-14 11:00:00,37.79,37.79,37.63,37.65,28200.0,33.787,33.787,33.6439,33.6618,28200.0
2012-03-14 11:05:00,37.65,37.71,37.63,37.71,69600.0,33.6618,33.7155,33.6439,33.7155,69600.0
2012-03-14 11:10:00,37.71,37.74,37.69,37.72,69400.0,33.7155,33.7423,33.6976,33.7244,69400.0
2012-03-14 11:15:00,37.73,37.73,37.6,37.6,32200.0,33.7333,33.7333,33.6171,33.6171,32200.0
2012-03-14 11:20:00,37.6,37.6,37.52,37.52,129600.0,33.6171,33.6171,33.5456,33.5456,129600.0
2012-03-14 11:25:00,37.52,37.54,37.5,37.5,91400.0,33.5456,33.5635,33.5277,33.5277,91400.0
2012-03-14 11:30:00,37.5,37.52,37.49,37.51,26400.0,33.5277,33.5456,33.5188,33.5367,26400.0
2012-03-14 11:35:00,37.51,37.63,37.5,37.63,74800.0,33.5367,33.6439,33.5277,33.6439,74800.0
2012-03-14 11:40:00,37.63,37.67,37.55,37.55,58800.0,33.6439,33.6797,33.5724,33.5724,58800.0
2012-03-14 11:45:00,37.56,37.58,37.53,37.58,34200.0,33.5814,33.5992,33.5545,33.5992,34200.0
2012-03-14 11:50:00,37.59,37.62,37.54,37.57,40600.0,33.6082,33.635,33.5635,33.5903,40600.0
2012-03-14 11:55:00,37.57,37.61,37.56,37.58,14000.0,33.5903,33.6261,33.5814,33.5992,14000.0
2012-03-14 12:00:00,37.58,37.59,37.56,37.56,33800.0,33.5992,33.6082,33.5814,33.5814,33800.0
2012-03-14 12:05:00,37.56,37.59,37.56,37.59,34000.0,33.5814,33.6082,33.5814,33.6082,34000.0
2012-03-14 12:10:00,37.59,37.66,37.59,37.62,71000.0,33.6082,33.6708,33.6082,33.635,71000.0
2012-03-14 12:15:00,37.63,37.66,37.6,37.6,28600.0,33.6439,33.6708,33.6171,33.6171,28600.0
2012-03-14 12:20:00,37.6,37.67,37.6,37.64,26600.0,33.6171,33.6797,33.6171,33.6529,26600.0
2012-03-14 12:25:00,37.63,37.63,37.56,37.56,27600.0,33.6439,33.6439,33.5814,33.5814,27600.0
2012-03-14 12:30:00,37.56,37.6,37.56,37.59,19000.0,33.5814,33.6171,33.5814,33.6082,19000.0
2012-03-14 12:35:00,37.6,37.62,37.59,37.6,41800.0,33.6171,33.635,33.6082,33.6171,41800.0
2012-03-14 12:40:00,37.6,37.63,37.6,37.63,29000.0,33.6171,33.6439,33.6171,33.6439,29000.0
2012-03-14 12:45:00,37.63,37.67,37.63,37.66,14200.0,33.6439,33.6797,33.6439,33.6708,14200.0
2012-03-14 12:50:00,37.66,37.68,37.65,37.67,28400.0,33.6708,33.6886,33.6618,33.6797,28400.0
2012-03-14 12:55:00,37.68,37.71,37.68,37.7,23000.0,33.6886,33.7155,33.6886,33.7065,23000.0
2012-03-14 13:00:00,37.71,37.73,37.69,37.71,19600.0,33.7155,33.7333,33.6976,33.7155,19600.0
2012-03-14 13:05:00,37.71,37.71,37.67,37.68,32800.0,33.7155,33.7155,33.6797,33.6886,32800.0
2012-03-14 13:10:00,37.68,37.72,37.67,37.68,37600.0,33.6886,33.7244,33.6797,33.6886,37600.0
2012-03-14 13:15:00,37.68,37.71,37.63,37.63,31800.0,33.6886,33.7155,33.6439,33.6439,31800.0
2012-03-14 13:20:00,37.63,37.67,37.63,37.65,18800.0,33.6439,33.6797,33.6439,33.6618,18800.0
2012-03-14 13:25:00,37.65,37.66,37.63,37.63,24400.0,33.6618,33.6708,33.6439,33.6439,24400.0
2012-03-14 13:30:00,37.63,37.63,37.6,37.6,15200.0,33.6439,33.6439,33.6171,33.6171,15200.0
2012-03-14 13:35:00,37.6,37.6,37.54,37.55,20600.0,33.6171,33.6171,33.5635,33.5724,20600.0
2012-03-14 13:40:00,37.55,37.56,37.49,37.49,69000.0,33.5724,33.5814,33.5188,33.5188,69000.0
2012-03-14 13:45:00,37.5,37.55,37.49,37.54,85800.0,33.5277,33.5724,33.5188,33.5635,85800.0
2012-03-14 13:50:00,37.54,37.59,37.53,37.57,32600.0,33.5635,33.6082,33.5545,33.5903,32600.0
2012-03-14 13:55:00,37.57,37.58,37.5,37.52,26800.0,33.5903,33.5992,33.5277,33.5456,26800.0
2012-03-14 14:00:00,37.52,37.57,37.52,37.55,23600.0,33.5456,33.5903,33.5456,33.5724,23600.0
2012-03-14 14:05:00,37.55,37.57,37.52,37.55,49000.0,33.5724,33.5903,33.5456,33.5724,49000.0
2012-03-14 14:10:00,37.55,37.55,37.5,37.51,24800.0,33.5724,33.5724,33.5277,33.5367,24800.0
2012-03-14 14:15:00,37.51,37.55,37.51,37.55,32800.0,33.5367,33.5724,33.5367,33.5724,32800.0
2012-03-14 14:20:00,37.56,37.6,37.54,37.59,59600.0,33.5814,33.6171,33.5635,33.6082,59600.0
2012-03-14 14:25:00,37.59,37.6,37.57,37.57,32600.0,33.6082,33.6171,33.5903,33.5903,32600.0
2012-03-14 14:30:00,37.57,37.58,37.53,37.55,54200.0,33.5903,33.5992,33.5545,33.5724,54200.0
2012-03-14 14:35:00,37.55,37.56,37.51,37.51,26000.0,33.5724,33.5814,33.5367,33.5367,26000.0
2012-03-14 14:40:00,37.52,37.52,37.49,37.52,72800.0,33.5456,33.5456,33.5188,33.5456,72800.0
2012-03-14 14:45:00,37.52,37.55,37.5,37.55,77000.0,33.5456,33.5724,33.5277,33.5724,77000.0
2012-03-14 14:50:00,37.54,37.58,37.52,37.53,28200.0,33.5635,33.5992,33.5456,33.5545,28200.0
2012-03-14 14:55:00,37.54,37.58,37.52,37.57,30200.0,33.5635,33.5992,33.5456,33.5903,30200.0
2012-03-14 15:00:00,37.56,37.58,37.54,37.55,24200.0,33.5814,33.5992,33.5635,33.5724,24200.0
2012-03-14 15:05:00,37.55,37.6,37.55,37.58,32400.0,33.5724,33.6171,33.5724,33.5992,32400.0
2012-03-14 15:10:00,37.58,37.58,37.55,37.56,21600.0,33.5992,33.5992,33.5724,33.5814,21600.0
2012-03-14 15:15:00,37.56,37.57,37.54,37.54,43600.0,33.5814,33.5903,33.5635,33.5635,43600.0
2012-03-14 15:20:00,37.54,37.6,37.54,37.6,34000.0,33.5635,33.6171,33.5635,33.6171,34000.0
2012-03-14 15:25:00,37.61,37.7,37.59,37.7,83600.0,33.6261,33.7065,33.6082,33.7065,83600.0
2012-03-14 15:30:00,37.69,37.71,37.59,37.6,73200.0,33.6976,33.7155,33.6082,33.6171,73200.0
2012-03-14 15:35:00,37.6,37.65,37.6,37.62,44400.0,33.6171,33.6618,33.6171,33.635,44400.0
2012-03-14 15:40:00,37.62,37.66,37.6,37.65,73600.0,33.635,33.6708,33.6171,33.6618,73600.0
2012-03-14 15:45:00,37.66,37.67,37.64,37.64,51200.0,33.6708,33.6797,33.6529,33.6529,51200.0
2012-03-14 15:50:00,37.64,37.69,37.62,37.68,145600.0,33.6529,33.6976,33.635,33.6886,145600.0
2012-03-14 15:55:00,37.68,37.68,37.64,37.66,127600.0,33.6886,33.6886,33.6529,33.6708,127600.0
2012-03-15 09:30:00,37.55,37.66,37.52,37.64,111800.0,33.5724,33.6708,33.5456,33.6529,111800.0
2012-03-15 09:35:00,37.63,37.68,37.57,37.58,79400.0,33.6439,33.6886,33.5903,33.5992,79400.0
2012-03-15 09:40:00,37.58,37.63,37.56,37.63,44200.0,33.5992,33.6439,33.5814,33.6439,44200.0
2012-03-15 09:45:00,37.63,37.67,37.58,37.63,41400.0,33.6439,33.6797,33.5992,33.6439,41400.0
2012-03-15 09:50:00,37.64,37.73,37.64,37.73,55000.0,33.6529,33.7333,33.6529,33.7333,55000.0
2012-03-15 09:55:00,37.73,37.82,37.72,37.72,70600.0,33.7333,33.8138,33.7244,33.7244,70600.0
2012-03-15 10:00:00,37.74,37.77,37.67,37.67,76400.0,33.7423,33.7691,33.6797,33.6797,76400.0
2012-03-15 10:05:00,37.67,37.85,37.67,37.84,73600.0,33.6797,33.8406,33.6797,33.8317,73600.0
2012-03-15 10:10:00,37.84,37.87,37.8,37.83,64000.0,33.8317,33.8585,33.7959,33.8228,64000.0
2012-03-15 10:15:00,37.85,37.98,37.85,37.98,62600.0,33.8406,33.9569,33.8406,33.9569,62600.0
2012-03-15 10:20:00,37.98,38.0,37.91,37.92,85000.0,33.9569,33.9747,33.8943,33.9032,85000.0
2012-03-15 10:25:00,37.9,38.0,37.9,37.99,61400.0,33.8853,33.9747,33.8853,33.9658,61400.0
2012-03-15 10:30:00,37.99,38.0,37.95,37.98,42600.0,33.9658,33.9747,33.93,33.9569,42600.0
2012-03-15 10:35:00,37.98,37.98,37.9,37.9,21000.0,33.9569,33.9569,33.8853,33.8853,21000.0
2012-03-15 10:40:00,37.91,37.93,37.88,37.9,39200.0,33.8943,33.9122,33.8675,33.8853,39200.0
2012-03-15 10:45:00,37.9,37.9,37.81,37.84,16200.0,33.8853,33.8853,33.8049,33.8317,16200.0
2012-03-15 10:50:00,37.83,37.86,37.83,37.85,16400.0,33.8228,33.8496,33.8228,33.8406,16400.0
2012-03-15 10:55:00,37.84,37.89,37.79,37.8,92600.0,33.8317,33.8764,33.787,33.7959,92600.0
2012-03-15 11:00:00,37.81,37.81,37.77,37.78,18000.0,33.8049,33.8049,33.7691,33.7781,18000.0
2012-03-15 11:05:00,37.77,37.81,37.77,37.81,24800.0,33.7691,33.8049,33.7691,33.8049,24800.0
2012-03-15 11:10:00,37.82,37.88,37.82,37.88,36400.0,33.8138,33.8675,33.8138,33.8675,36400.0
2012-03-15 11:15:00,37.88,37.9,37.87,37.89,17800.0,33.8675,33.8853,33.8585,33.8764,17800.0
2012-03-15 11:20:00,37.89,37.9,37.88,37.88,18800.0,33.8764,33.8853,33.8675,33.8675,18800.0
2012-03-15 11:25:00,37.88,37.9,37.87,37.89,23600.0,33.8675,33.8853,33.8585,33.8764,23600.0
2012-03-15 11:30:00,37.89,37.93,37.88,37.93,25600.0,33.8764,33.9122,33.8675,33.9122,25600.0
2012-03-15 11:35:00,37.93,37.95,37.87,37.89,27600.0,33.9122,33.93,33.8585,33.8764,27600.0
2012-03-15 11:40:00,37.9,37.95,37.9,37.94,9600.0,33.8853,33.93,33.8853,33.9211,9600.0
2012-03-15 11:45:00,37.95,37.96,37.92,37.93,13400.0,33.93,33.939,33.9032,33.9122,13400.0
2012-03-15 11:50:00,37.92,37.95,37.9,37.93,23200.0,33.9032,33.93,33.8853,33.9122,23200.0
2012-03-15 11:55:00,37.94,37.99,37.94,37.98,42200.0,33.9211,33.9658,33.9211,33.9569,42200.0
2012-03-15 12:00:00,37.98,38.0,37.98,38.0,29800.0,33.9569,33.9747,33.9569,33.9747,29800.0
2012-03-15 12:05:00,37.99,38.02,37.98,38.0,69600.0,33.9658,33.9926,33.9569,33.9747,69600.0
2012-03-15 12:10:00,37.99,38.01,37.97,38.01,33400.0,33.9658,33.9837,33.9479,33.9837,33400.0
2012-03-15 12:15:00,38.02,38.05,38.0,38.04,57800.0,33.9926,34.0195,33.9747,34.0105,57800.0
2012-03-15 12:20:00,38.04,38.07,38.02,38.07,38400.0,34.0105,34.0373,33.9926,34.0373,38400.0
2012-03-15 12:25:00,38.07,38.1,38.06,38.09,38000.0,34.0373,34.0642,34.0284,34.0552,38000.0
2012-03-15 12:30:00,38.09,38.09,38.07,38.09,19800.0,34.0552,34.0552,34.0373,34.0552,19800.0
2012-03-15 12:35:00,38.09,38.09,38.07,38.09,14600.0,34.0552,34.0552,34.0373,34.0552,14600.0
2012-03-15 12:40:00,38.09,38.1,38.08,38.1,11800.0,34.0552,34.0642,34.0463,34.0642,11800.0
2012-03-15 12:45:00,38.1,38.12,38.1,38.1,61000.0,34.0642,34.082,34.0642,34.0642,61000.0
2012-03-15 12:50:00,38.12,38.14,38.1,38.12,47800.0,34.082,34.0999,34.0642,34.082,47800.0
2012-03-15 12:55:00,38.11,38.12,38.1,38.12,10800.0,34.0731,34.082,34.0642,34.082,10800.0
2012-03-15 13:00:00,38.12,38.15,38.12,38.15,32200.0,34.082,34.1089,34.082,34.1089,32200.0
2012-03-15 13:05:00,38.15,38.17,38.14,38.17,32600.0,34.1089,34.1267,34.0999,34.1267,32600.0
2012-03-15 13:10:00,38.16,38.17,38.15,38.17,27400.0,34.1178,34.1267,34.1089,34.1267,27400.0
2012-03-15 13:15:00,38.16,38.16,38.14,38.15,22000.0,34.1178,34.1178,34.0999,34.1089,22000.0
2012-03-15 13:20:00,38.16,38.16,38.13,38.15,19000.0,34.1178,34.1178,34.091,34.1089,19000.0
2012-03-15 13:25:00,38.14,38.14,38.09,38.12,30000.0,34.0999,34.0999,34.0552,34.082,30000.0
2012-03-15 13:30:00,38.11,38.13,38.1,38.11,71600.0,34.0731,34.091,34.0642,34.0731,71600.0
2012-03-15 13:35:00,38.1,38.13,38.07,38.12,57600.0,34.0642,34.091,34.0373,34.082,57600.0
2012-03-15 13:40:00,38.12,38.12,38.08,38.08,39600.0,34.082,34.082,34.0463,34.0463,39600.0
2012-03-15 13:45:00,38.08,38.14,38.04,38.14,110600.0,34.0463,34.0999,34.0105,34.0999,110600.0
2012-03-15 13:50:00,38.14,38.14,38.08,38.1,51000.0,34.0999,34.0999,34.0463,34.0642,51000.0
2012-03-15 13:55:00,38.11,38.12,38.09,38.1,50400.0,34.0731,34.082,34.0552,34.0642,50400.0
2012-03-15 14:00:00,38.1,38.11,38.08,38.11,30400.0,34.0642,34.0731,34.0463,34.0731,30400.0
2012-03-15 14:05:00,38.12,38.15,38.12,38.13,55400.0,34.082,34.1089,34.082,34.091,55400.0
2012-03-15 14:10:00,38.14,38.14,38.1,38.13,41200.0,34.0999,34.0999,34.0642,34.091,41200.0
2012-03-15 14:15:00,38.14,38.15,38.13,38.14,52200.0,34.0999,34.1089,34.091,34.0999,52200.0
2012-03-15 14:20:00,38.15,38.15,38.1,38.11,31600.0,34.1089,34.1089,34.0642,34.0731,31600.0
2012-03-15 14:25:00,38.11,38.15,38.1,38.1,17600.0,34.0731,34.1089,34.0642,34.0642,17600.0
2012-03-15 14:30:00,38.1,38.1,38.05,38.09,60000.0,34.0642,34.0642,34.0195,34.0552,60000.0
2012-03-15 14:35:00,38.08,38.1,38.06,38.09,53200.0,34.0463,34.0642,34.0284,34.0552,53200.0
2012-03-15 14:40:00,38.09,38.12,38.09,38.11,25400.0,34.0552,34.082,34.0552,34.0731,25400.0
2012-03-15 14:45:00,38.12,38.13,38.11,38.12,35800.0,34.082,34.091,34.0731,34.082,35800.0
2012-03-15 14:50:00,38.13,38.15,38.12,38.12,20200.0,34.091,34.1089,34.082,34.082,20200.0
2012-03-15 14:55:00,38.13,38.13,38.1,38.12,21800.0,34.091,34.091,34.0642,34.082,21800.0
2012-03-15 15:00:00,38.12,38.15,38.1,38.15,38200.0,34.082,34.1089,34.0642,34.1089,38200.0
2012-03-15 15:05:00,38.15,38.16,38.1,38.1,54800.0,34.1089,34.1178,34.0642,34.0642,54800.0
2012-03-15 15:10:00,38.1,38.13,38.07,38.1,29000.0,34.0642,34.091,34.0373,34.0642,29000.0
2012-03-15 15:15:00,38.1,38.1,38.06,38.1,34800.0,34.0642,34.0642,34.0284,34.0642,34800.0
2012-03-15 15:20:00,38.09,38.13,38.09,38.13,27400.0,34.0552,34.091,34.0552,34.091,27400.0
2012-03-15 15:25:00,38.13,38.14,38.1,38.12,61400.0,34.091,34.0999,34.0642,34.082,61400.0
2012-03-15 15:30:00,38.13,38.16,38.12,38.16,74800.0,34.091,34.1178,34.082,34.1178,74800.0
2012-03-15 15:35:00,38.16,38.18,38.12,38.13,50800.0,34.1178,34.1357,34.082,34.091,50800.0
2012-03-15 15:40:00,38.13,38.14,38.12,38.14,35400.0,34.091,34.0999,34.082,34.0999,35400.0
2012-03-15 15:45:00,38.14,38.16,38.12,38.16,149800.0,34.0999,34.1178,34.082,34.1178,149800.0
2012-03-15 15:50:00,38.16,38.18,38.1,38.12,99800.0,34.1178,34.1357,34.0642,34.082,99800.0
2012-03-15 15:55:00,38.12,38.15,38.11,38.13,117200.0,34.082,34.1089,34.0731,34.091,117200.0
2012-03-16 09:30:00,38.29,38.35,38.26,38.27,1542600.0,34.234,34.2877,34.2072,34.2161,1542600.0
2012-03-16 09:35:00,38.27,38.32,38.26,38.27,63800.0,34.2161,34.2609,34.2072,34.2161,63800.0
2012-03-16 09:40:00,38.29,38.3,38.26,38.3,63200.0,34.234,34.243,34.2072,34.243,63200.0
2012-03-16 09:45:00,38.3,38.31,38.26,38.28,62000.0,34.243,34.2519,34.2072,34.2251,62000.0
2012-03-16 09:50:00,38.28,38.3,38.26,38.28,126400.0,34.2251,34.243,34.2072,34.2251,126400.0
2012-03-16 09:55:00,38.27,38.3,38.25,38.29,117000.0,34.2161,34.243,34.1983,34.234,117000.0
2012-03-16 10:00:00,38.3,38.35,38.27,38.35,104200.0,34.243,34.2877,34.2161,34.2877,104200.0
2012-03-16 10:05:00,38.35,38.35,38.32,38.35,52200.0,34.2877,34.2877,34.2609,34.2877,52200.0
2012-03-16 10:10:00,38.35,38.37,38.31,38.34,23600.0,34.2877,34.3056,34.2519,34.2787,23600.0
2012-03-16 10:15:00,38.34,38.34,38.26,38.29,37400.0,34.2787,34.2787,34.2072,34.234,37400.0
2012-03-16 10:20:00,38.28,38.34,38.28,38.34,46400.0,34.2251,34.2787,34.2251,34.2787,46400.0
2012-03-16 10:25:00,38.34,38.35,38.31,38.31,33600.0,34.2787,34.2877,34.2519,34.2519,33600.0
2012-03-16 10:30:00,38.31,38.35,38.31,38.35,35200.0,34.2519,34.2877,34.2519,34.2877,35200.0
2012-03-16 10:35:00,38.35,38.37,38.35,38.37,43400.0,34.2877,34.3056,34.2877,34.3056,43400.0
2012-03-16 10:40:00,38.37,38.38,38.33,38.34,23200.0,34.3056,34.3145,34.2698,34.2787,23200.0
2012-03-16 10:45:00,38.35,38.38,38.35,38.38,23400.0,34.2877,34.3145,34.2877,34.3145,23400.0
2012-03-16 10:50:00,38.38,38.43,38.36,38.43,35200.0,34.3145,34.3592,34.2966,34.3592,35200.0
2012-03-16 10:55:00,38.42,38.44,38.41,38.44,13400.0,34.3503,34.3681,34.3413,34.3681,13400.0
2012-03-16 11:00:00,38.44,38.45,38.43,38.43,24200.0,34.3681,34.3771,34.3592,34.3592,24200.0
2012-03-16 11:05:00,38.43,38.44,38.37,38.37,31600.0,34.3592,34.3681,34.3056,34.3056,31600.0
2012-03-16 11:10:00,38.37,38.41,38.37,38.39,29400.0,34.3056,34.3413,34.3056,34.3234,29400.0
2012-03-16 11:15:00,38.4,38.42,38.38,38.4,42600.0,34.3324,34.3503,34.3145,34.3324,42600.0
2012-03-16 11:20:00,38.4,38.42,38.39,38.41,52400.0,34.3324,34.3503,34.3234,34.3413,52400.0
2012-03-16 11:25:00,38.41,38.42,38.38,38.38,17600.0,34.3413,34.3503,34.3145,34.3145,17600.0
2012-03-16 11:30:00,38.38,38.42,38.37,38.38,23600.0,34.3145,34.3503,34.3056,34.3145,23600.0
2012-03-16 11:35:00,38.38,38.38,38.34,38.35,18800.0,34.3145,34.3145,34.2787,34.2877,18800.0
2012-03-16 11:40:00,38.35,38.38,38.35,38.38,19800.0,34.2877,34.3145,34.2877,34.3145,19800.0
2012-03-16 11:45:00,38.38,38.4,38.3,38.3,103000.0,34.3145,34.3324,34.243,34.243,103000.0
2012-03-16 11:50:00,38.3,38.38,38.3,38.38,56400.0,34.243,34.3145,34.243,34.3145,56400.0
2012-03-16 11:55:00,38.38,38.42,38.38,38.42,37000.0,34.3145,34.3503,34.3145,34.3503,37000.0
2012-03-16 12:00:00,38.42,38.45,38.42,38.44,30200.0,34.3503,34.3771,34.3503,34.3681,30200.0
2012-03-16 12:05:00,38.44,38.46,38.42,38.42,48400.0,34.3681,34.386,34.3503,34.3503,48400.0
2012-03-16 12:10:00,38.42,38.45,38.39,38.44,46800.0,34.3503,34.3771,34.3234,34.3681,46800.0
2012-03-16 12:15:00,38.45,38.47,38.42,38.43,21400.0,34.3771,34.395,34.3503,34.3592,21400.0
2012-03-16 12:20:00,38.43,38.48,38.43,38.45,38200.0,34.3592,34.4039,34.3592,34.3771,38200.0
2012-03-16 12:25:00,38.44,38.47,38.44,38.47,27200.0,34.3681,34.395,34.3681,34.395,27200.0
2012-03-16 12:30:00,38.47,38.47,38.42,38.42,18800.0,34.395,34.395,34.3503,34.3503,18800.0
2012-03-16 12:35:00,38.42,38.44,38.4,38.44,31800.0,34.3503,34.3681,34.3324,34.3681,31800.0
2012-03-16 12:40:00,38.45,38.45,38.43,38.45,25200.0,34.3771,34.3771,34.3592,34.3771,25200.0
2012-03-16 12:45:00,38.45,38.45,38.43,38.44,16800.0,34.3771,34.3771,34.3592,34.3681,16800.0
2012-03-16 12:50:00,38.43,38.44,38.38,38.39,20600.0,34.3592,34.3681,34.3145,34.3234,20600.0
2012-03-16 12:55:00,38.4,38.4,38.38,38.4,19200.0,34.3324,34.3324,34.3145,34.3324,19200.0
2012-03-16 13:00:00,38.4,38.42,38.38,38.41,26400.0,34.3324,34.3503,34.3145,34.3413,26400.0
2012-03-16 13:05:00,38.42,38.42,38.33,38.33,25600.0,34.3503,34.3503,34.2698,34.2698,25600.0
2012-03-16 13:10:00,38.33,38.36,38.32,38.35,35000.0,34.2698,34.2966,34.2609,34.2877,35000.0
2012-03-16 13:15:00,38.35,38.36,38.34,38.34,43600.0,34.2877,34.2966,34.2787,34.2787,43600.0
2012-03-16 13:20:00,38.34,38.38,38.34,38.38,41000.0,34.2787,34.3145,34.2787,34.3145,41000.0
2012-03-16 13:25:00,38.38,38.41,38.38,38.4,29200.0,34.3145,34.3413,34.3145,34.3324,29200.0
2012-03-16 13:30:00,38.4,38.42,38.37,38.39,70200.0,34.3324,34.3503,34.3056,34.3234,70200.0
2012-03-16 13:35:00,38.38,38.43,38.38,38.43,30800.0,34.3145,34.3592,34.3145,34.3592,30800.0
2012-03-16 13:40:00,38.43,38.45,38.42,38.44,30600.0,34.3592,34.3771,34.3503,34.3681,30600.0
2012-03-16 13:45:00,38.44,38.44,38.42,38.43,20400.0,34.3681,34.3681,34.3503,34.3592,20400.0
2012-03-16 13:50:00,38.43,38.48,38.43,38.48,68800.0,34.3592,34.4039,34.3592,34.4039,68800.0
2012-03-16 13:55:00,38.48,38.48,38.46,38.48,36000.0,34.4039,34.4039,34.386,34.4039,36000.0
2012-03-16 14:00:00,38.47,38.48,38.46,38.47,19200.0,34.395,34.4039,34.386,34.395,19200.0
2012-03-16 14:05:00,38.47,38.49,38.46,38.49,43000.0,34.395,34.4128,34.386,34.4128,43000.0
2012-03-16 14:10:00,38.49,38.5,38.49,38.49,65400.0,34.4128,34.4218,34.4128,34.4128,65400.0
2012-03-16 14:15:00,38.49,38.5,38.47,38.47,43800.0,34.4128,34.4218,34.395,34.395,43800.0
2012-03-16 14:20:00,38.47,38.5,38.47,38.49,50000.0,34.395,34.4218,34.395,34.4128,50000.0
2012-03-16 14:25:00,38.49,38.49,38.48,38.49,36000.0,34.4128,34.4128,34.4039,34.4128,36000.0
2012-03-16 14:30:00,38.49,38.49,38.47,38.49,29400.0,34.4128,34.4128,34.395,34.4128,29400.0
2012-03-16 14:35:00,38.49,38.49,38.47,38.47,38200.0,34.4128,34.4128,34.395,34.395,38200.0
2012-03-16 14:40:00,38.47,38.48,38.46,38.48,46600.0,34.395,34.4039,34.386,34.4039,46600.0
2012-03-16 14:45:00,38.47,38.49,38.47,38.48,18600.0,34.395,34.4128,34.395,34.4039,18600.0
2012-03-16 14:50:00,38.48,38.5,38.47,38.5,64600.0,34.4039,34.4218,34.395,34.4218,64600.0
2012-03-16 14:55:00,38.5,38.5,38.49,38.49,45200.0,34.4218,34.4218,34.4128,34.4128,45200.0
2012-03-16 15:00:00,38.5,38.5,38.49,38.49,36000.0,34.4218,34.4218,34.4128,34.4128,36000.0
2012-03-16 15:05:00,38.49,38.5,38.48,38.5,77600.0,34.4128,34.4218,34.4039,34.4218,77600.0
2012-03-16 15:10:00,38.49,38.52,38.45,38.49,183800.0,34.4128,34.4397,34.3771,34.4128,183800.0
2012-03-16 15:15:00,38.49,38.49,38.45,38.47,43200.0,34.4128,34.4128,34.3771,34.395,43200.0
2012-03-16 15:20:00,38.48,38.49,38.47,38.49,35800.0,34.4039,34.4128,34.395,34.4128,35800.0
2012-03-16 15:25:00,38.48,38.49,38.47,38.49,45600.0,34.4039,34.4128,34.395,34.4128,45600.0
2012-03-16 15:30:00,38.49,38.49,38.45,38.47,70800.0,34.4128,34.4128,34.3771,34.395,70800.0
2012-03-16 15:35:00,38.47,38.49,38.46,38.48,52000.0,34.395,34.4128,34.386,34.4039,52000.0
2012-03-16 15:40:00,38.48,38.5,38.47,38.49,61200.0,34.4039,34.4218,34.395,34.4128,61200.0
2012-03-16 15:45:00,38.49,38.5,38.46,38.47,67600.0,34.4128,34.4218,34.386,34.395,67600.0
2012-03-16 15:50:00,38.47,38.47,38.44,38.44,90600.0,34.395,34.395,34.3681,34.3681,90600.0
2012-03-16 15:55:00,38.44,38.48,38.43,38.47,182600.0,34.3681,34.4039,34.3592,34.395,182600.0
2012-03-19 09:30:00,38.33,38.43,38.05,38.06,73800.0,34.2698,34.3592,34.0195,34.0284,73800.0
2012-03-19 09:35:00,38.08,38.26,38.08,38.15,32000.0,34.0463,34.2072,34.0463,34.1089,32000.0
2012-03-19 09:40:00,38.16,38.18,38.09,38.15,36600.0,34.1178,34.1357,34.0552,34.1089,36600.0
2012-03-19 09:45:00,38.16,38.26,38.12,38.25,30400.0,34.1178,34.2072,34.082,34.1983,30400.0
2012-03-19 09:50:00,38.25,38.27,38.14,38.15,42800.0,34.1983,34.2161,34.0999,34.1089,42800.0
2012-03-19 09:55:00,38.14,38.17,38.09,38.09,29400.0,34.0999,34.1267,34.0552,34.0552,29400.0
2012-03-19 10:00:00,38.09,38.1,38.02,38.09,73800.0,34.0552,34.0642,33.9926,34.0552,73800.0
2012-03-19 10:05:00,38.09,38.1,37.98,38.0,49200.0,34.0552,34.0642,33.9569,33.9747,49200.0
2012-03-19 10:10:00,38.0,38.07,37.99,38.06,35400.0,33.9747,34.0373,33.9658,34.0284,35400.0
2012-03-19 10:15:00,38.05,38.08,37.99,38.05,39400.0,34.0195,34.0463,33.9658,34.0195,39400.0
2012-03-19 10:20:00,38.05,38.06,37.97,37.99,50000.0,34.0195,34.0284,33.9479,33.9658,50000.0
2012-03-19 10:25:00,37.99,38.05,37.99,38.01,17200.0,33.9658,34.0195,33.9658,33.9837,17200.0
2012-03-19 10:30:00,38.0,38.03,38.0,38.03,13600.0,33.9747,34.0016,33.9747,34.0016,13600.0
2012-03-19 10:35:00,38.04,38.1,38.02,38.09,27000.0,34.0105,34.0642,33.9926,34.0552,27000.0
2012-03-19 10:40:00,38.1,38.15,38.08,38.08,21600.0,34.0642,34.1089,34.0463,34.0463,21600.0
2012-03-19 10:45:00,38.08,38.14,38.07,38.13,19400.0,34.0463,34.0999,34.0373,34.091,19400.0
2012-03-19 10:50:00,38.13,38.18,38.13,38.17,26200.0,34.091,34.1357,34.091,34.1267,26200.0
2012-03-19 10:55:00,38.18,38.2,38.17,38.19,9000.0,34.1357,34.1536,34.1267,34.1446,9000.0
2012-03-19 11:00:00,38.19,38.19,38.1,38.1,15400.0,34.1446,34.1446,34.0642,34.0642,15400.0
2012-03-19 11:05:00,38.1,38.12,38.1,38.1,10200.0,34.0642,34.082,34.0642,34.0642,10200.0
2012-03-19 11:10:00,38.1,38.11,38.08,38.08,8600.0,34.0642,34.0731,34.0463,34.0463,8600.0
2012-03-19 11:15:00,38.07,38.07,38.04,38.04,11600.0,34.0373,34.0373,34.0105,34.0105,11600.0
2012-03-19 11:20:00,38.04,38.08,38.04,38.07,11800.0,34.0105,34.0463,34.0105,34.0373,11800.0
2012-03-19 11:25:00,38.07,38.11,38.07,38.09,18000.0,34.0373,34.0731,34.0373,34.0552,18000.0
2012-03-19 11:30:00,38.1,38.12,38.1,38.1,16600.0,34.0642,34.082,34.0642,34.0642,16600.0
2012-03-19 11:35:00,38.1,38.17,38.1,38.16,19000.0,34.0642,34.1267,34.0642,34.1178,19000.0
2012-03-19 11:40:00,38.17,38.23,38.13,38.22,39400.0,34.1267,34.1804,34.091,34.1714,39400.0
2012-03-19 11:45:00,38.22,38.23,38.21,38.21,10000.0,34.1714,34.1804,34.1625,34.1625,10000.0
2012-03-19 11:50:00,38.22,38.24,38.22,38.22,10200.0,34.1714,34.1893,34.1714,34.1714,10200.0
2012-03-19 11:55:00,38.22,38.28,38.22,38.27,9600.0,34.1714,34.2251,34.1714,34.2161,9600.0
2012-03-19 12:00:00,38.27,38.31,38.27,38.29,11600.0,34.2161,34.2519,34.2161,34.234,11600.0
2012-03-19 12:05:00,38.28,38.32,38.28,38.32,5800.0,34.2251,34.2609,34.2251,34.2609,5800.0
2012-03-19 12:10:00,38.32,38.32,38.27,38.27,7800.0,34.2609,34.2609,34.2161,34.2161,7800.0
2012-03-19 12:15:00,38.27,38.33,38.27,38.32,9800.0,34.2161,34.2698,34.2161,34.2609,9800.0
2012-03-19 12:20:00,38.32,38.32,38.24,38.26,32400.0,34.2609,34.2609,34.1893,34.2072,32400.0
2012-03-19 12:25:00,38.26,38.3,38.26,38.3,7600.0,34.2072,34.243,34.2072,34.243,7600.0
2012-03-19 12:30:00,38.3,38.33,38.3,38.33,17200.0,34.243,34.2698,34.243,34.2698,17200.0
2012-03-19 12:35:00,38.34,38.37,38.33,38.37,21800.0,34.2787,34.3056,34.2698,34.3056,21800.0
2012-03-19 12:40:00,38.37,38.42,38.35,38.38,25400.0,34.3056,34.3503,34.2877,34.3145,25400.0
2012-03-19 12:45:00,38.38,38.41,38.38,38.41,15000.0,34.3145,34.3413,34.3145,34.3413,15000.0
2012-03-19 12:50:00,38.42,38.42,38.38,38.39,9800.0,34.3503,34.3503,34.3145,34.3234,9800.0
2012-03-19 12:55:00,38.39,38.4,38.35,38.4,17000.0,34.3234,34.3324,34.2877,34.3324,17000.0
2012-03-19 13:00:00,38.4,38.44,38.39,38.42,11400.0,34.3324,34.3681,34.3234,34.3503,11400.0
2012-03-19 13:05:00,38.42,38.43,38.37,38.4,17600.0,34.3503,34.3592,34.3056,34.3324,17600.0
2012-03-19 13:10:00,38.41,38.44,38.41,38.44,7400.0,34.3413,34.3681,34.3413,34.3681,7400.0
2012-03-19 13:15:00,38.44,38.45,38.41,38.43,17600.0,34.3681,34.3771,34.3413,34.3592,17600.0
2012-03-19 13:20:00,38.43,38.45,38.4,38.42,23200.0,34.3592,34.3771,34.3324,34.3503,23200.0
2012-03-19 13:25:00,38.42,38.44,38.42,38.43,11600.0,34.3503,34.3681,34.3503,34.3592,11600.0
2012-03-19 13:30:00,38.42,38.42,38.38,38.39,12200.0,34.3503,34.3503,34.3145,34.3234,12200.0
2012-03-19 13:35:00,38.4,38.43,38.4,38.41,6400.0,34.3324,34.3592,34.3324,34.3413,6400.0
2012-03-19 13:40:00,38.42,38.42,38.38,38.38,9400.0,34.3503,34.3503,34.3145,34.3145,9400.0
2012-03-19 13:45:00,38.39,38.39,38.36,38.38,12800.0,34.3234,34.3234,34.2966,34.3145,12800.0
2012-03-19 13:50:00,38.38,38.45,38.38,38.45,23600.0,34.3145,34.3771,34.3145,34.3771,23600.0
2012-03-19 13:55:00,38.44,38.44,38.39,38.39,6400.0,34.3681,34.3681,34.3234,34.3234,6400.0
2012-03-19 14:00:00,38.4,38.4,38.38,38.38,10400.0,34.3324,34.3324,34.3145,34.3145,10400.0
2012-03-19 14:05:00,38.37,38.38,38.35,38.38,7000.0,34.3056,34.3145,34.2877,34.3145,7000.0
2012-03-19 14:10:00,38.37,38.39,38.37,38.37,37800.0,34.3056,34.3234,34.3056,34.3056,37800.0
2012-03-19 14:15:00,38.38,38.38,38.33,38.33,23800.0,34.3145,34.3145,34.2698,34.2698,23800.0
2012-03-19 14:20:00,38.32,38.36,38.32,38.35,23800.0,34.2609,34.2966,34.2609,34.2877,23800.0
2012-03-19 14:25:00,38.36,38.36,38.32,38.32,16000.0,34.2966,34.2966,34.2609,34.2609,16000.0
2012-03-19 14:30:00,38.32,38.34,38.31,38.33,19800.0,34.2609,34.2787,34.2519,34.2698,19800.0
2012-03-19 14:35:00,38.32,38.33,38.3,38.31,22200.0,34.2609,34.2698,34.243,34.2519,22200.0
2012-03-19 14:40:00,38.3,38.31,38.29,38.29,16600.0,34.243,34.2519,34.234,34.234,16600.0
2012-03-19 14:45:00,38.3,38.3,38.27,38.27,45000.0,34.243,34.243,34.2161,34.2161,45000.0
2012-03-19 14:50:00,38.27,38.28,38.27,38.27,43800.0,34.2161,34.2251,34.2161,34.2161,43800.0
2012-03-19 14:55:00,38.27,38.27,38.24,38.25,39400.0,34.2161,34.2161,34.1893,34.1983,39400.0
2012-03-19 15:00:00,38.27,38.31,38.26,38.3,32800.0,34.2161,34.2519,34.2072,34.243,32800.0
2012-03-19 15:05:00,38.31,38.31,38.26,38.27,23200.0,34.2519,34.2519,34.2072,34.2161,23200.0
2012-03-19 15:10:00,38.27,38.3,38.27,38.3,24200.0,34.2161,34.243,34.2161,34.243,24200.0
2012-03-19 15:15:00,38.29,38.32,38.29,38.31,16200.0,34.234,34.2609,34.234,34.2519,16200.0
2012-03-19 15:20:00,38.31,38.32,38.25,38.26,61600.0,34.2519,34.2609,34.1983,34.2072,61600.0
2012-03-19 15:25:00,38.26,38.29,38.25,38.27,32000.0,34.2072,34.234,34.1983,34.2161,32000.0
2012-03-19 15:30:00,38.28,38.29,38.24,38.26,27600.0,34.2251,34.234,34.1893,34.2072,27600.0
2012-03-19 15:35:00,38.26,38.27,38.24,38.24,46200.0,34.2072,34.2161,34.1893,34.1893,46200.0
2012-03-19 15:40:00,38.24,38.25,38.21,38.21,72600.0,34.1893,34.1983,34.1625,34.1625,72600.0
2012-03-19 15:45:00,38.21,38.21,38.1,38.1,161200.0,34.1625,34.1625,34.0642,34.0642,161200.0
2012-03-19 15:50:00,38.11,38.15,38.09,38.09,121200.0,34.0731,34.1089,34.0552,34.0552,121200.0
2012-03-19 15:55:00,38.1,38.12,38.09,38.1,188600.0,34.0642,34.082,34.0552,34.0642,188600.0
2012-03-20 09:30:00,37.82,37.82,37.61,37.66,58000.0,33.8138,33.8138,33.6261,33.6708,58000.0
2012-03-20 09:35:00,37.69,37.69,37.6,37.62,50000.0,33.6976,33.6976,33.6171,33.635,50000.0
2012-03-20 09:40:00,37.63,37.66,37.54,37.55,65600.0,33.6439,33.6708,33.5635,33.5724,65600.0
2012-03-20 09:45:00,37.53,37.59,37.51,37.59,38600.0,33.5545,33.6082,33.5367,33.6082,38600.0
2012-03-20 09:50:00,37.6,37.66,37.52,37.66,64200.0,33.6171,33.6708,33.5456,33.6708,64200.0
2012-03-20 09:55:00,37.66,37.66,37.54,37.57,42600.0,33.6708,33.6708,33.5635,33.5903,42600.0
2012-03-20 10:00:00,37.55,37.61,37.5,37.53,111000.0,33.5724,33.6261,33.5277,33.5545,111000.0
2012-03-20 10:05:00,37.52,37.6,37.5,37.6,62000.0,33.5456,33.6171,33.5277,33.6171,62000.0
2012-03-20 10:10:00,37.6,37.66,37.6,37.6,50000.0,33.6171,33.6708,33.6171,33.6171,50000.0
2012-03-20 10:15:00,37.6,37.6,37.53,37.59,38800.0,33.6171,33.6171,33.5545,33.6082,38800.0
2012-03-20 10:20:00,37.59,37.61,37.57,37.6,70000.0,33.6082,33.6261,33.5903,33.6171,70000.0
2012-03-20 10:25:00,37.6,37.68,37.6,37.66,36200.0,33.6171,33.6886,33.6171,33.6708,36200.0
2012-03-20 10:30:00,37.66,37.69,37.64,37.66,48400.0,33.6708,33.6976,33.6529,33.6708,48400.0
2012-03-20 10:35:00,37.66,37.7,37.64,37.7,40600.0,33.6708,33.7065,33.6529,33.7065,40600.0
2012-03-20 10:40:00,37.69,37.7,37.64,37.65,24000.0,33.6976,33.7065,33.6529,33.6618,24000.0
2012-03-20 10:45:00,37.65,37.66,37.63,37.64,26400.0,33.6618,33.6708,33.6439,33.6529,26400.0
2012-03-20 10:50:00,37.65,37.7,37.65,37.69,34200.0,33.6618,33.7065,33.6618,33.6976,34200.0
2012-03-20 10:55:00,37.69,37.7,37.66,37.67,19400.0,33.6976,33.7065,33.6708,33.6797,19400.0
2012-03-20 11:00:00,37.68,37.69,37.65,37.67,38800.0,33.6886,33.6976,33.6618,33.6797,38800.0
2012-03-20 11:05:00,37.65,37.69,37.64,37.69,23600.0,33.6618,33.6976,33.6529,33.6976,23600.0
2012-03-20 11:10:00,37.68,37.73,37.67,37.73,28200.0,33.6886,33.7333,33.6797,33.7333,28200.0
2012-03-20 11:15:00,37.72,37.76,37.71,37.74,29800.0,33.7244,33.7602,33.7155,33.7423,29800.0
2012-03-20 11:20:00,37.74,37.76,37.72,37.73,52800.0,33.7423,33.7602,33.7244,33.7333,52800.0
2012-03-20 11:25:00,37.73,37.76,37.73,37.76,19000.0,33.7333,33.7602,33.7333,33.7602,19000.0
2012-03-20 11:30:00,37.76,37.78,37.7,37.7,22000.0,33.7602,33.7781,33.7065,33.7065,22000.0
2012-03-20 11:35:00,37.7,37.71,37.66,37.67,56400.0,33.7065,33.7155,33.6708,33.6797,56400.0
2012-03-20 11:40:00,37.67,37.68,37.65,37.68,16000.0,33.6797,33.6886,33.6618,33.6886,16000.0
2012-03-20 11:45:00,37.68,37.68,37.66,37.67,19600.0,33.6886,33.6886,33.6708,33.6797,19600.0
2012-03-20 11:50:00,37.66,37.68,37.64,37.67,13400.0,33.6708,33.6886,33.6529,33.6797,13400.0
2012-03-20 11:55:00,37.67,37.68,37.65,37.67,39800.0,33.6797,33.6886,33.6618,33.6797,39800.0
2012-03-20 12:00:00,37.67,37.71,37.67,37.7,37200.0,33.6797,33.7155,33.6797,33.7065,37200.0
2012-03-20 12:05:00,37.7,37.71,37.68,37.7,14600.0,33.7065,33.7155,33.6886,33.7065,14600.0
2012-03-20 12:10:00,37.7,37.71,37.68,37.69,15600.0,33.7065,33.7155,33.6886,33.6976,15600.0
2012-03-20 12:15:00,37.68,37.69,37.65,37.65,19200.0,33.6886,33.6976,33.6618,33.6618,19200.0
2012-03-20 12:20:00,37.65,37.66,37.63,37.65,16200.0,33.6618,33.6708,33.6439,33.6618,16200.0
2012-03-20 12:25:00,37.65,37.66,37.62,37.63,17200.0,33.6618,33.6708,33.635,33.6439,17200.0
2012-03-20 12:30:00,37.63,37.63,37.61,37.63,14600.0,33.6439,33.6439,33.6261,33.6439,14600.0
2012-03-20 12:35:00,37.63,37.63,37.6,37.61,24800.0,33.6439,33.6439,33.6171,33.6261,24800.0
2012-03-20 12:40:00,37.62,37.62,37.59,37.59,24600.0,33.635,33.635,33.6082,33.6082,24600.0
2012-03-20 12:45:00,37.59,37.6,37.54,37.56,41400.0,33.6082,33.6171,33.5635,33.5814,41400.0
2012-03-20 12:50:00,37.56,37.59,37.55,37.58,34600.0,33.5814,33.6082,33.5724,33.5992,34600.0
2012-03-20 12:55:00,37.59,37.59,37.54,37.54,32000.0,33.6082,33.6082,33.5635,33.5635,32000.0
2012-03-20 13:00:00,37.54,37.54,37.54,37.54,21200.0,33.5635,33.5635,33.5635,33.5635,21200.0
2012-03-20 13:05:00,37.54,37.6,37.54,37.6,60600.0,33.5635,33.6171,33.5635,33.6171,60600.0
2012-03-20 13:10:00,37.59,37.6,37.58,37.59,40400.0,33.6082,33.6171,33.5992,33.6082,40400.0
2012-03-20 13:15:00,37.59,37.62,37.57,37.62,18600.0,33.6082,33.635,33.5903,33.635,18600.0
2012-03-20 13:20:00,37.61,37.62,37.57,37.57,21800.0,33.6261,33.635,33.5903,33.5903,21800.0
2012-03-20 13:25:00,37.57,37.58,37.57,37.58,13400.0,33.5903,33.5992,33.5903,33.5992,13400.0
2012-03-20 13:30:00,37.57,37.62,37.57,37.62,13800.0,33.5903,33.635,33.5903,33.635,13800.0
2012-03-20 13:35:00,37.61,37.63,37.6,37.6,44400.0,33.6261,33.6439,33.6171,33.6171,44400.0
2012-03-20 13:40:00,37.6,37.63,37.6,37.63,23200.0,33.6171,33.6439,33.6171,33.6439,23200.0
2012-03-20 13:45:00,37.63,37.66,37.63,37.63,20400.0,33.6439,33.6708,33.6439,33.6439,20400.0
2012-03-20 13:50:00,37.63,37.64,37.62,37.64,22600.0,33.6439,33.6529,33.635,33.6529,22600.0
2012-03-20 13:55:00,37.63,37.65,37.62,37.63,13800.0,33.6439,33.6618,33.635,33.6439,13800.0
2012-03-20 14:00:00,37.65,37.66,37.64,37.66,21400.0,33.6618,33.6708,33.6529,33.6708,21400.0
2012-03-20 14:05:00,37.65,37.68,37.65,37.67,10000.0,33.6618,33.6886,33.6618,33.6797,10000.0
2012-03-20 14:10:00,37.67,37.69,37.65,37.69,28200.0,33.6797,33.6976,33.6618,33.6976,28200.0
2012-03-20 14:15:00,37.69,37.77,37.69,37.74,48000.0,33.6976,33.7691,33.6976,33.7423,48000.0
2012-03-20 14:20:00,37.74,37.78,37.74,37.77,30800.0,33.7423,33.7781,33.7423,33.7691,30800.0
2012-03-20 14:25:00,37.77,37.8,37.76,37.77,22000.0,33.7691,33.7959,33.7602,33.7691,22000.0
2012-03-20 14:30:00,37.76,37.8,37.74,37.77,76800.0,33.7602,33.7959,33.7423,33.7691,76800.0
2012-03-20 14:35:00,37.77,37.81,37.77,37.79,21800.0,33.7691,33.8049,33.7691,33.787,21800.0
2012-03-20 14:40:00,37.79,37.8,37.78,37.8,18200.0,33.787,33.7959,33.7781,33.7959,18200.0
2012-03-20 14:45:00,37.8,37.82,37.79,37.82,17600.0,33.7959,33.8138,33.787,33.8138,17600.0
2012-03-20 14:50:00,37.81,37.83,37.81,37.83,16400.0,33.8049,33.8228,33.8049,33.8228,16400.0
2012-03-20 14:55:00,37.82,37.83,37.79,37.79,21800.0,33.8138,33.8228,33.787,33.787,21800.0
2012-03-20 15:00:00,37.79,37.85,37.79,37.85,30800.0,33.787,33.8406,33.787,33.8406,30800.0
2012-03-20 15:05:00,37.85,37.86,37.82,37.83,17400.0,33.8406,33.8496,33.8138,33.8228,17400.0
2012-03-20 15:10:00,37.83,37.85,37.82,37.85,28200.0,33.8228,33.8406,33.8138,33.8406,28200.0
2012-03-20 15:15:00,37.85,37.85,37.83,37.85,27400.0,33.8406,33.8406,33.8228,33.8406,27400.0
2012-03-20 15:20:00,37.85,37.89,37.85,37.89,30800.0,33.8406,33.8764,33.8406,33.8764,30800.0
2012-03-20 15:25:00,37.89,37.89,37.85,37.87,38600.0,33.8764,33.8764,33.8406,33.8585,38600.0
2012-03-20 15:30:00,37.85,37.93,37.85,37.9,47000.0,33.8406,33.9122,33.8406,33.8853,47000.0
2012-03-20 15:35:00,37.9,37.9,37.86,37.86,44600.0,33.8853,33.8853,33.8496,33.8496,44600.0
2012-03-20 15:40:00,37.86,37.91,37.85,37.91,65400.0,33.8496,33.8943,33.8406,33.8943,65400.0
2012-03-20 15:45:00,37.91,37.92,37.85,37.89,112200.0,33.8943,33.9032,33.8406,33.8764,112200.0
2012-03-20 15:50:00,37.88,37.88,37.85,37.88,91600.0,33.8675,33.8675,33.8406,33.8675,91600.0
2012-03-20 15:55:00,37.88,37.88,37.87,37.88,114400.0,33.8675,33.8675,33.8585,33.8675,114400.0
2012-03-21 09:30:00,37.86,38.1,37.86,37.95,74200.0,33.8496,34.0642,33.8496,33.93,74200.0
2012-03-21 09:35:00,37.98,37.98,37.89,37.9,56400.0,33.9569,33.9569,33.8764,33.8853,56400.0
2012-03-21 09:40:00,37.91,37.93,37.85,37.88,80200.0,33.8943,33.9122,33.8406,33.8675,80200.0
2012-03-21 09:45:00,37.88,38.01,37.85,38.01,47800.0,33.8675,33.9837,33.8406,33.9837,47800.0
2012-03-21 09:50:00,38.01,38.04,37.86,37.88,29400.0,33.9837,34.0105,33.8496,33.8675,29400.0
2012-03-21 09:55:00,37.88,37.98,37.88,37.98,13400.0,33.8675,33.9569,33.8675,33.9569,13400.0
2012-03-21 10:00:00,37.97,37.97,37.82,37.83,24800.0,33.9479,33.9479,33.8138,33.8228,24800.0
2012-03-21 10:05:00,37.82,37.83,37.78,37.8,24000.0,33.8138,33.8228,33.7781,33.7959,24000.0
2012-03-21 10:10:00,37.8,37.86,37.75,37.85,25200.0,33.7959,33.8496,33.7512,33.8406,25200.0
2012-03-21 10:15:00,37.86,37.92,37.85,37.86,22000.0,33.8496,33.9032,33.8406,33.8496,22000.0
2012-03-21 10:20:00,37.87,37.93,37.87,37.93,17200.0,33.8585,33.9122,33.8585,33.9122,17200.0
2012-03-21 10:25:00,37.93,37.98,37.91,37.98,31800.0,33.9122,33.9569,33.8943,33.9569,31800.0
2012-03-21 10:30:00,37.99,38.05,37.99,37.99,13800.0,33.9658,34.0195,33.9658,33.9658,13800.0
2012-03-21 10:35:00,38.0,38.07,38.0,38.05,9200.0,33.9747,34.0373,33.9747,34.0195,9200.0
2012-03-21 10:40:00,38.06,38.08,38.05,38.07,15800.0,34.0284,34.0463,34.0195,34.0373,15800.0
2012-03-21 10:45:00,38.08,38.08,37.95,37.98,17600.0,34.0463,34.0463,33.93,33.9569,17600.0
2012-03-21 10:50:00,37.97,38.04,37.97,37.99,14800.0,33.9479,34.0105,33.9479,33.9658,14800.0
2012-03-21 10:55:00,37.99,38.01,37.95,38.01,44000.0,33.9658,33.9837,33.93,33.9837,44000.0
2012-03-21 11:00:00,37.99,38.0,37.96,37.99,23000.0,33.9658,33.9747,33.939,33.9658,23000.0
2012-03-21 11:05:00,37.99,38.04,37.99,37.99,33200.0,33.9658,34.0105,33.9658,33.9658,33200.0
2012-03-21 11:10:00,37.99,38.02,37.97,38.01,9000.0,33.9658,33.9926,33.9479,33.9837,9000.0
2012-03-21 11:15:00,38.01,38.02,37.99,38.02,6800.0,33.9837,33.9926,33.9658,33.9926,6800.0
2012-03-21 11:20:00,38.02,38.04,38.0,38.0,17600.0,33.9926,34.0105,33.9747,33.9747,17600.0
2012-03-21 11:25:00,38.01,38.05,38.01,38.02,7600.0,33.9837,34.0195,33.9837,33.9926,7600.0
2012-03-21 11:30:00,38.04,38.07,38.02,38.07,10000.0,34.0105,34.0373,33.9926,34.0373,10000.0
2012-03-21 11:35:00,38.07,38.15,38.07,38.13,18000.0,34.0373,34.1089,34.0373,34.091,18000.0
2012-03-21 11:40:00,38.13,38.17,38.12,38.17,14600.0,34.091,34.1267,34.082,34.1267,14600.0
2012-03-21 11:45:00,38.16,38.16,38.14,38.15,26000.0,34.1178,34.1178,34.0999,34.1089,26000.0
2012-03-21 11:50:00,38.13,38.13,38.08,38.08,12200.0,34.091,34.091,34.0463,34.0463,12200.0
2012-03-21 11:55:00,38.08,38.08,38.07,38.07,3800.0,34.0463,34.0463,34.0373,34.0373,3800.0
2012-03-21 12:00:00,38.06,38.09,38.05,38.05,8400.0,34.0284,34.0552,34.0195,34.0195,8400.0
2012-03-21 12:05:00,38.05,38.07,38.02,38.05,41400.0,34.0195,34.0373,33.9926,34.0195,41400.0
2012-03-21 12:10:00,38.05,38.08,38.03,38.05,40200.0,34.0195,34.0463,34.0016,34.0195,40200.0
2012-03-21 12:15:00,38.04,38.05,38.03,38.04,20600.0,34.0105,34.0195,34.0016,34.0105,20600.0
2012-03-21 12:20:00,38.05,38.1,38.05,38.1,17800.0,34.0195,34.0642,34.0195,34.0642,17800.0
2012-03-21 12:25:00,38.11,38.13,38.1,38.13,19200.0,34.0731,34.091,34.0642,34.091,19200.0
2012-03-21 12:30:00,38.11,38.14,38.11,38.13,7800.0,34.0731,34.0999,34.0731,34.091,7800.0
2012-03-21 12:35:00,38.13,38.18,38.11,38.18,17400.0,34.091,34.1357,34.0731,34.1357,17400.0
2012-03-21 12:40:00,38.18,38.22,38.18,38.21,22600.0,34.1357,34.1714,34.1357,34.1625,22600.0
2012-03-21 12:45:00,38.2,38.22,38.19,38.19,24000.0,34.1536,34.1714,34.1446,34.1446,24000.0
2012-03-21 12:50:00,38.19,38.21,38.19,38.2,13400.0,34.1446,34.1625,34.1446,34.1536,13400.0
2012-03-21 12:55:00,38.2,38.23,38.18,38.21,53600.0,34.1536,34.1804,34.1357,34.1625,53600.0
2012-03-21 13:00:00,38.21,38.22,38.18,38.19,8600.0,34.1625,34.1714,34.1357,34.1446,8600.0
2012-03-21 13:05:00,38.18,38.19,38.13,38.16,101600.0,34.1357,34.1446,34.091,34.1178,101600.0
2012-03-21 13:10:00,38.16,38.17,38.13,38.15,8000.0,34.1178,34.1267,34.091,34.1089,8000.0
2012-03-21 13:15:00,38.15,38.25,38.13,38.25,42000.0,34.1089,34.1983,34.091,34.1983,42000.0
2012-03-21 13:20:00,38.25,38.25,38.23,38.24,24400.0,34.1983,34.1983,34.1804,34.1893,24400.0
2012-03-21 13:25:00,38.24,38.3,38.24,38.3,19200.0,34.1893,34.243,34.1893,34.243,19200.0
2012-03-21 13:30:00,38.29,38.31,38.23,38.24,17200.0,34.234,34.2519,34.1804,34.1893,17200.0
2012-03-21 13:35:00,38.24,38.27,38.24,38.25,19800.0,34.1893,34.2161,34.1893,34.1983,19800.0
2012-03-21 13:40:00,38.26,38.27,38.23,38.26,20600.0,34.2072,34.2161,34.1804,34.2072,20600.0
2012-03-21 13:45:00,38.27,38.27,38.23,38.24,16600.0,34.2161,34.2161,34.1804,34.1893,16600.0
2012-03-21 13:50:00,38.24,38.3,38.24,38.27,13800.0,34.1893,34.243,34.1893,34.2161,13800.0
2012-03-21 13:55:00,38.26,38.26,38.24,38.24,6600.0,34.2072,34.2072,34.1893,34.1893,6600.0
2012-03-21 14:00:00,38.24,38.32,38.23,38.3,24200.0,34.1893,34.2609,34.1804,34.243,24200.0
2012-03-21 14:05:00,38.29,38.32,38.29,38.29,33000.0,34.234,34.2609,34.234,34.234,33000.0
2012-03-21 14:10:00,38.29,38.33,38.28,38.31,40200.0,34.234,34.2698,34.2251,34.2519,40200.0
2012-03-21 14:15:00,38.32,38.35,38.3,38.35,30600.0,34.2609,34.2877,34.243,34.2877,30600.0
2012-03-21 14:20:00,38.35,38.37,38.33,38.34,28800.0,34.2877,34.3056,34.2698,34.2787,28800.0
2012-03-21 14:25:00,38.33,38.38,38.33,38.37,46000.0,34.2698,34.3145,34.2698,34.3056,46000.0
2012-03-21 14:30:00,38.36,38.41,38.34,38.38,35000.0,34.2966,34.3413,34.2787,34.3145,35000.0
2012-03-21 14:35:00,38.36,38.38,38.35,38.38,20000.0,34.2966,34.3145,34.2877,34.3145,20000.0
2012-03-21 14:40:00,38.37,38.38,38.35,38.38,44200.0,34.3056,34.3145,34.2877,34.3145,44200.0
2012-03-21 14:45:00,38.38,38.38,38.36,38.38,41200.0,34.3145,34.3145,34.2966,34.3145,41200.0
2012-03-21 14:50:00,38.38,38.4,38.38,38.38,57000.0,34.3145,34.3324,34.3145,34.3145,57000.0
2012-03-21 14:55:00,38.38,38.41,38.37,38.4,58400.0,34.3145,34.3413,34.3056,34.3324,58400.0
2012-03-21 15:00:00,38.4,38.41,38.38,38.39,52000.0,34.3324,34.3413,34.3145,34.3234,52000.0
2012-03-21 15:05:00,38.39,38.43,38.38,38.4,52400.0,34.3234,34.3592,34.3145,34.3324,52400.0
2012-03-21 15:10:00,38.4,38.42,38.39,38.4,23800.0,34.3324,34.3503,34.3234,34.3324,23800.0
2012-03-21 15:15:00,38.4,38.43,38.39,38.43,30400.0,34.3324,34.3592,34.3234,34.3592,30400.0
2012-03-21 15:20:00,38.43,38.46,38.42,38.46,43400.0,34.3592,34.386,34.3503,34.386,43400.0
2012-03-21 15:25:00,38.46,38.46,38.42,38.45,66000.0,34.386,34.386,34.3503,34.3771,66000.0
2012-03-21 15:30:00,38.45,38.48,38.45,38.48,83800.0,34.3771,34.4039,34.3771,34.4039,83800.0
2012-03-21 15:35:00,38.48,38.52,38.48,38.49,87800.0,34.4039,34.4397,34.4039,34.4128,87800.0
2012-03-21 15:40:00,38.49,38.49,38.43,38.48,151200.0,34.4128,34.4128,34.3592,34.4039,151200.0
2012-03-21 15:45:00,38.48,38.5,38.44,38.5,139200.0,34.4039,34.4218,34.3681,34.4218,139200.0
2012-03-21 15:50:00,38.49,38.51,38.49,38.5,215800.0,34.4128,34.4307,34.4128,34.4218,215800.0
2012-03-21 15:55:00,38.5,38.5,38.45,38.47,216600.0,34.4218,34.4218,34.3771,34.395,216600.0
2012-03-22 09:30:00,38.21,38.24,37.9,37.96,133200.0,34.1625,34.1893,33.8853,33.939,133200.0
2012-03-22 09:35:00,37.96,38.04,37.96,37.99,77200.0,33.939,34.0105,33.939,33.9658,77200.0
2012-03-22 09:40:00,38.01,38.08,37.96,38.04,67000.0,33.9837,34.0463,33.939,34.0105,67000.0
2012-03-22 09:45:00,38.02,38.04,37.98,38.0,74200.0,33.9926,34.0105,33.9569,33.9747,74200.0
2012-03-22 09:50:00,38.0,38.01,37.98,37.99,32000.0,33.9747,33.9837,33.9569,33.9658,32000.0
2012-03-22 09:55:00,37.98,38.01,37.97,37.99,36400.0,33.9569,33.9837,33.9479,33.9658,36400.0
2012-03-22 10:00:00,38.0,38.02,37.95,37.97,107200.0,33.9747,33.9926,33.93,33.9479,107200.0
2012-03-22 10:05:00,37.98,37.98,37.95,37.98,25600.0,33.9569,33.9569,33.93,33.9569,25600.0
2012-03-22 10:10:00,37.98,38.0,37.96,37.97,34000.0,33.9569,33.9747,33.939,33.9479,34000.0
2012-03-22 10:15:00,37.96,37.99,37.88,37.94,35000.0,33.939,33.9658,33.8675,33.9211,35000.0
2012-03-22 10:20:00,37.94,37.99,37.94,37.96,18400.0,33.9211,33.9658,33.9211,33.939,18400.0
2012-03-22 10:25:00,37.95,38.01,37.93,37.99,37200.0,33.93,33.9837,33.9122,33.9658,37200.0
2012-03-22 10:30:00,37.99,37.99,37.91,37.97,40200.0,33.9658,33.9658,33.8943,33.9479,40200.0
2012-03-22 10:35:00,37.96,38.03,37.96,37.96,47600.0,33.939,34.0016,33.939,33.939,47600.0
2012-03-22 10:40:00,37.96,38.09,37.94,38.09,37400.0,33.939,34.0552,33.9211,34.0552,37400.0
2012-03-22 10:45:00,38.09,38.1,38.01,38.01,28000.0,34.0552,34.0642,33.9837,33.9837,28000.0
2012-03-22 10:50:00,38.01,38.01,37.95,37.98,18400.0,33.9837,33.9837,33.93,33.9569,18400.0
2012-03-22 10:55:00,37.98,38.0,37.97,37.99,12800.0,33.9569,33.9747,33.9479,33.9658,12800.0
2012-03-22 11:00:00,37.99,38.01,37.92,37.96,27600.0,33.9658,33.9837,33.9032,33.939,27600.0
2012-03-22 11:05:00,37.97,37.98,37.92,37.96,42800.0,33.9479,33.9569,33.9032,33.939,42800.0
2012-03-22 11:10:00,37.96,37.99,37.95,37.97,77400.0,33.939,33.9658,33.93,33.9479,77400.0
2012-03-22 11:15:00,37.96,38.02,37.96,38.01,49000.0,33.939,33.9926,33.939,33.9837,49000.0
2012-03-22 11:20:00,38.01,38.02,38.0,38.02,39600.0,33.9837,33.9926,33.9747,33.9926,39600.0
2012-03-22 11:25:00,38.02,38.03,38.02,38.02,48400.0,33.9926,34.0016,33.9926,33.9926,48400.0
2012-03-22 11:30:00,38.02,38.03,38.02,38.02,50800.0,33.9926,34.0016,33.9926,33.9926,50800.0
2012-03-22 11:35:00,38.02,38.03,38.0,38.02,23800.0,33.9926,34.0016,33.9747,33.9926,23800.0
2012-03-22 11:40:00,38.02,38.02,38.01,38.01,7000.0,33.9926,33.9926,33.9837,33.9837,7000.0
2012-03-22 11:45:00,38.01,38.02,38.01,38.02,12400.0,33.9837,33.9926,33.9837,33.9926,12400.0
2012-03-22 11:50:00,38.02,38.04,38.01,38.03,35800.0,33.9926,34.0105,33.9837,34.0016,35800.0
2012-03-22 11:55:00,38.03,38.03,38.01,38.02,9800.0,34.0016,34.0016,33.9837,33.9926,9800.0
2012-03-22 12:00:00,38.02,38.04,38.02,38.02,20200.0,33.9926,34.0105,33.9926,33.9926,20200.0
2012-03-22 12:05:00,38.02,38.02,37.99,38.01,21400.0,33.9926,33.9926,33.9658,33.9837,21400.0
2012-03-22 12:10:00,38.01,38.01,37.98,37.99,21000.0,33.9837,33.9837,33.9569,33.9658,21000.0
2012-03-22 12:15:00,37.99,38.01,37.99,37.99,23600.0,33.9658,33.9837,33.9658,33.9658,23600.0
2012-03-22 12:20:00,37.99,38.04,37.99,38.02,121800.0,33.9658,34.0105,33.9658,33.9926,121800.0
2012-03-22 12:25:00,38.01,38.04,37.98,38.03,53600.0,33.9837,34.0105,33.9569,34.0016,53600.0
2012-03-22 12:30:00,38.02,38.04,38.01,38.01,13600.0,33.9926,34.0105,33.9837,33.9837,13600.0
2012-03-22 12:35:00,38.01,38.09,38.0,38.08,45800.0,33.9837,34.0552,33.9747,34.0463,45800.0
2012-03-22 12:40:00,38.07,38.09,38.05,38.09,11400.0,34.0373,34.0552,34.0195,34.0552,11400.0
2012-03-22 12:45:00,38.08,38.11,38.06,38.1,25200.0,34.0463,34.0731,34.0284,34.0642,25200.0
2012-03-22 12:50:00,38.11,38.17,38.11,38.17,17200.0,34.0731,34.1267,34.0731,34.1267,17200.0
2012-03-22 12:55:00,38.16,38.17,38.14,38.16,31600.0,34.1178,34.1267,34.0999,34.1178,31600.0
2012-03-22 13:00:00,38.16,38.18,38.13,38.16,113200.0,34.1178,34.1357,34.091,34.1178,113200.0
2012-03-22 13:05:00,38.16,38.16,38.13,38.16,24400.0,34.1178,34.1178,34.091,34.1178,24400.0
2012-03-22 13:10:00,38.16,38.19,38.15,38.16,23400.0,34.1178,34.1446,34.1089,34.1178,23400.0
2012-03-22 13:15:00,38.15,38.18,38.15,38.17,11800.0,34.1089,34.1357,34.1089,34.1267,11800.0
2012-03-22 13:20:00,38.16,38.17,38.16,38.16,9000.0,34.1178,34.1267,34.1178,34.1178,9000.0
2012-03-22 13:25:00,38.16,38.22,38.12,38.21,67600.0,34.1178,34.1714,34.082,34.1625,67600.0
2012-03-22 13:30:00,38.22,38.24,38.21,38.22,34800.0,34.1714,34.1893,34.1625,34.1714,34800.0
2012-03-22 13:35:00,38.23,38.27,38.23,38.25,47800.0,34.1804,34.2161,34.1804,34.1983,47800.0
2012-03-22 13:40:00,38.25,38.27,38.23,38.24,24200.0,34.1983,34.2161,34.1804,34.1893,24200.0
2012-03-22 13:45:00,38.24,38.24,38.18,38.18,22600.0,34.1893,34.1893,34.1357,34.1357,22600.0
2012-03-22 13:50:00,38.18,38.18,38.13,38.17,36400.0,34.1357,34.1357,34.091,34.1267,36400.0
2012-03-22 13:55:00,38.17,38.2,38.16,38.16,43800.0,34.1267,34.1536,34.1178,34.1178,43800.0
2012-03-22 14:00:00,38.16,38.2,38.15,38.2,68000.0,34.1178,34.1536,34.1089,34.1536,68000.0
2012-03-22 14:05:00,38.2,38.21,38.1,38.1,102400.0,34.1536,34.1625,34.0642,34.0642,102400.0
2012-03-22 14:10:00,38.1,38.17,38.1,38.14,31000.0,34.0642,34.1267,34.0642,34.0999,31000.0
2012-03-22 14:15:00,38.14,38.14,38.07,38.08,17400.0,34.0999,34.0999,34.0373,34.0463,17400.0
2012-03-22 14:20:00,38.07,38.08,38.06,38.06,17000.0,34.0373,34.0463,34.0284,34.0284,17000.0
2012-03-22 14:25:00,38.06,38.12,38.04,38.12,31400.0,34.0284,34.082,34.0105,34.082,31400.0
2012-03-22 14:30:00,38.11,38.14,38.11,38.13,18000.0,34.0731,34.0999,34.0731,34.091,18000.0
2012-03-22 14:35:00,38.13,38.14,38.1,38.11,19200.0,34.091,34.0999,34.0642,34.0731,19200.0
2012-03-22 14:40:00,38.1,38.11,38.08,38.08,23200.0,34.0642,34.0731,34.0463,34.0463,23200.0
2012-03-22 14:45:00,38.08,38.09,38.04,38.05,19000.0,34.0463,34.0552,34.0105,34.0195,19000.0
2012-03-22 14:50:00,38.05,38.07,38.03,38.06,26000.0,34.0195,34.0373,34.0016,34.0284,26000.0
2012-03-22 14:55:00,38.06,38.12,38.06,38.11,23400.0,34.0284,34.082,34.0284,34.0731,23400.0
2012-03-22 15:00:00,38.1,38.12,38.03,38.03,63600.0,34.0642,34.082,34.0016,34.0016,63600.0
2012-03-22 15:05:00,38.03,38.07,38.01,38.02,40000.0,34.0016,34.0373,33.9837,33.9926,40000.0
2012-03-22 15:10:00,38.02,38.05,38.02,38.05,27600.0,33.9926,34.0195,33.9926,34.0195,27600.0
2012-03-22 15:15:00,38.05,38.05,38.01,38.04,34400.0,34.0195,34.0195,33.9837,34.0105,34400.0
2012-03-22 15:20:00,38.05,38.1,38.02,38.1,75400.0,34.0195,34.0642,33.9926,34.0642,75400.0
2012-03-22 15:25:00,38.1,38.13,38.1,38.13,31400.0,34.0642,34.091,34.0642,34.091,31400.0
2012-03-22 15:30:00,38.12,38.15,38.1,38.14,80400.0,34.082,34.1089,34.0642,34.0999,80400.0
2012-03-22 15:35:00,38.14,38.18,38.13,38.16,63800.0,34.0999,34.1357,34.091,34.1178,63800.0
2012-03-22 15:40:00,38.16,38.21,38.12,38.16,90000.0,34.1178,34.1625,34.082,34.1178,90000.0
2012-03-22 15:45:00,38.16,38.23,38.16,38.19,117600.0,34.1178,34.1804,34.1178,34.1446,117600.0
2012-03-22 15:50:00,38.19,38.19,38.14,38.16,109600.0,34.1446,34.1446,34.0999,34.1178,109600.0
2012-03-22 15:55:00,38.15,38.19,38.14,38.17,211800.0,34.1089,34.1446,34.0999,34.1267,211800.0
2012-03-23 09:30:00,38.27,38.49,38.18,38.46,158600.0,34.2161,34.4128,34.1357,34.386,158600.0
2012-03-23 09:35:00,38.48,38.49,38.23,38.41,76600.0,34.4039,34.4128,34.1804,34.3413,76600.0
2012-03-23 09:40:00,38.41,38.41,38.17,38.21,54600.0,34.3413,34.3413,34.1267,34.1625,54600.0
2012-03-23 09:45:00,38.21,38.24,38.18,38.24,31600.0,34.1625,34.1893,34.1357,34.1893,31600.0
2012-03-23 09:50:00,38.24,38.24,38.17,38.2,66200.0,34.1893,34.1893,34.1267,34.1536,66200.0
2012-03-23 09:55:00,38.2,38.2,38.12,38.15,31200.0,34.1536,34.1536,34.082,34.1089,31200.0
2012-03-23 10:00:00,38.14,38.14,38.02,38.07,65200.0,34.0999,34.0999,33.9926,34.0373,65200.0
2012-03-23 10:05:00,38.07,38.07,37.94,37.97,58600.0,34.0373,34.0373,33.9211,33.9479,58600.0
2012-03-23 10:10:00,37.97,37.98,37.86,37.93,104200.0,33.9479,33.9569,33.8496,33.9122,104200.0
2012-03-23 10:15:00,37.93,38.0,37.93,38.0,20400.0,33.9122,33.9747,33.9122,33.9747,20400.0
2012-03-23 10:20:00,37.99,38.04,37.93,38.04,68000.0,33.9658,34.0105,33.9122,34.0105,68000.0
2012-03-23 10:25:00,38.04,38.04,37.98,38.01,19200.0,34.0105,34.0105,33.9569,33.9837,19200.0
2012-03-23 10:30:00,38.01,38.08,38.01,38.08,19200.0,33.9837,34.0463,33.9837,34.0463,19200.0
2012-03-23 10:35:00,38.08,38.1,38.04,38.06,41600.0,34.0463,34.0642,34.0105,34.0284,41600.0
2012-03-23 10:40:00,38.06,38.1,38.05,38.06,32400.0,34.0284,34.0642,34.0195,34.0284,32400.0
2012-03-23 10:45:00,38.06,38.06,38.02,38.03,41000.0,34.0284,34.0284,33.9926,34.0016,41000.0
2012-03-23 10:50:00,38.03,38.07,38.02,38.07,32000.0,34.0016,34.0373,33.9926,34.0373,32000.0
2012-03-23 10:55:00,38.06,38.06,38.04,38.06,18200.0,34.0284,34.0284,34.0105,34.0284,18200.0
2012-03-23 11:00:00,38.06,38.07,38.04,38.06,26000.0,34.0284,34.0373,34.0105,34.0284,26000.0
2012-03-23 11:05:00,38.06,38.08,38.04,38.05,28200.0,34.0284,34.0463,34.0105,34.0195,28200.0
2012-03-23 11:10:00,38.05,38.05,38.01,38.02,93000.0,34.0195,34.0195,33.9837,33.9926,93000.0
2012-03-23 11:15:00,38.02,38.05,38.01,38.04,18400.0,33.9926,34.0195,33.9837,34.0105,18400.0
2012-03-23 11:20:00,38.03,38.05,37.99,38.0,24400.0,34.0016,34.0195,33.9658,33.9747,24400.0
2012-03-23 11:25:00,37.99,38.04,37.99,38.04,21800.0,33.9658,34.0105,33.9658,34.0105,21800.0
2012-03-23 11:30:00,38.04,38.06,38.02,38.04,44600.0,34.0105,34.0284,33.9926,34.0105,44600.0
2012-03-23 11:35:00,38.04,38.05,37.99,37.99,33800.0,34.0105,34.0195,33.9658,33.9658,33800.0
2012-03-23 11:40:00,37.99,38.02,37.98,38.01,32400.0,33.9658,33.9926,33.9569,33.9837,32400.0
2012-03-23 11:45:00,38.0,38.05,38.0,38.04,43000.0,33.9747,34.0195,33.9747,34.0105,43000.0
2012-03-23 11:50:00,38.04,38.05,38.02,38.04,15800.0,34.0105,34.0195,33.9926,34.0105,15800.0
2012-03-23 11:55:00,38.04,38.05,38.02,38.04,18400.0,34.0105,34.0195,33.9926,34.0105,18400.0
2012-03-23 12:00:00,38.05,38.05,38.01,38.01,21000.0,34.0195,34.0195,33.9837,33.9837,21000.0
2012-03-23 12:05:00,38.01,38.02,37.99,38.0,20800.0,33.9837,33.9926,33.9658,33.9747,20800.0
2012-03-23 12:10:00,38.0,38.02,37.99,38.01,15400.0,33.9747,33.9926,33.9658,33.9837,15400.0
2012-03-23 12:15:00,38.0,38.05,37.99,38.02,23600.0,33.9747,34.0195,33.9658,33.9926,23600.0
2012-03-23 12:20:00,38.02,38.02,37.99,37.99,11200.0,33.9926,33.9926,33.9658,33.9658,11200.0
2012-03-23 12:25:00,37.99,38.02,37.99,38.01,23000.0,33.9658,33.9926,33.9658,33.9837,23000.0
2012-03-23 12:30:00,38.01,38.02,37.98,37.98,14800.0,33.9837,33.9926,33.9569,33.9569,14800.0
2012-03-23 12:35:00,37.98,38.01,37.98,38.0,14600.0,33.9569,33.9837,33.9569,33.9747,14600.0
2012-03-23 12:40:00,38.0,38.02,37.99,38.02,21000.0,33.9747,33.9926,33.9658,33.9926,21000.0
2012-03-23 12:45:00,38.02,38.02,38.01,38.02,14800.0,33.9926,33.9926,33.9837,33.9926,14800.0
2012-03-23 12:50:00,38.02,38.04,38.01,38.04,10600.0,33.9926,34.0105,33.9837,34.0105,10600.0
2012-03-23 12:55:00,38.04,38.04,37.99,38.01,57200.0,34.0105,34.0105,33.9658,33.9837,57200.0
2012-03-23 13:00:00,38.01,38.03,38.01,38.02,34400.0,33.9837,34.0016,33.9837,33.9926,34400.0
2012-03-23 13:05:00,38.02,38.03,37.99,37.99,46800.0,33.9926,34.0016,33.9658,33.9658,46800.0
2012-03-23 13:10:00,37.99,37.99,37.97,37.97,12600.0,33.9658,33.9658,33.9479,33.9479,12600.0
2012-03-23 13:15:00,37.97,37.99,37.96,37.99,13400.0,33.9479,33.9658,33.939,33.9658,13400.0
2012-03-23 13:20:00,37.99,38.0,37.98,37.99,18000.0,33.9658,33.9747,33.9569,33.9658,18000.0
2012-03-23 13:25:00,37.99,37.99,37.97,37.98,14200.0,33.9658,33.9658,33.9479,33.9569,14200.0
2012-03-23 13:30:00,37.99,38.0,37.97,37.98,18800.0,33.9658,33.9747,33.9479,33.9569,18800.0
2012-03-23 13:35:00,37.98,37.99,37.98,37.98,12400.0,33.9569,33.9658,33.9569,33.9569,12400.0
2012-03-23 13:40:00,37.98,38.0,37.98,38.0,16800.0,33.9569,33.9747,33.9569,33.9747,16800.0
2012-03-23 13:45:00,38.0,38.01,37.98,37.99,30400.0,33.9747,33.9837,33.9569,33.9658,30400.0
2012-03-23 13:50:00,37.99,38.04,37.99,38.04,23200.0,33.9658,34.0105,33.9658,34.0105,23200.0
2012-03-23 13:55:00,38.04,38.05,38.02,38.03,55600.0,34.0105,34.0195,33.9926,34.0016,55600.0
2012-03-23 14:00:00,38.03,38.05,38.02,38.05,18000.0,34.0016,34.0195,33.9926,34.0195,18000.0
2012-03-23 14:05:00,38.03,38.09,38.03,38.09,23600.0,34.0016,34.0552,34.0016,34.0552,23600.0
2012-03-23 14:10:00,38.09,38.16,38.09,38.16,18400.0,34.0552,34.1178,34.0552,34.1178,18400.0
2012-03-23 14:15:00,38.16,38.22,38.15,38.2,34800.0,34.1178,34.1714,34.1089,34.1536,34800.0
2012-03-23 14:20:00,38.2,38.2,38.17,38.19,18000.0,34.1536,34.1536,34.1267,34.1446,18000.0
2012-03-23 14:25:00,38.19,38.23,38.19,38.22,13600.0,34.1446,34.1804,34.1446,34.1714,13600.0
2012-03-23 14:30:00,38.22,38.23,38.2,38.2,21800.0,34.1714,34.1804,34.1536,34.1536,21800.0
2012-03-23 14:35:00,38.2,38.21,38.19,38.21,19400.0,34.1536,34.1625,34.1446,34.1625,19400.0
2012-03-23 14:40:00,38.21,38.23,38.21,38.21,39400.0,34.1625,34.1804,34.1625,34.1625,39400.0
2012-03-23 14:45:00,38.21,38.24,38.2,38.24,20800.0,34.1625,34.1893,34.1536,34.1893,20800.0
2012-03-23 14:50:00,38.24,38.27,38.24,38.27,30200.0,34.1893,34.2161,34.1893,34.2161,30200.0
2012-03-23 14:55:00,38.26,38.27,38.2,38.21,55800.0,34.2072,34.2161,34.1536,34.1625,55800.0
2012-03-23 15:00:00,38.22,38.23,38.17,38.18,42800.0,34.1714,34.1804,34.1267,34.1357,42800.0
2012-03-23 15:05:00,38.18,38.18,38.16,38.16,41200.0,34.1357,34.1357,34.1178,34.1178,41200.0
2012-03-23 15:10:00,38.16,38.16,38.12,38.15,49000.0,34.1178,34.1178,34.082,34.1089,49000.0
2012-03-23 15:15:00,38.16,38.16,38.12,38.12,51000.0,34.1178,34.1178,34.082,34.082,51000.0
2012-03-23 15:20:00,38.13,38.15,38.12,38.13,47200.0,34.091,34.1089,34.082,34.091,47200.0
2012-03-23 15:25:00,38.13,38.15,38.13,38.14,71400.0,34.091,34.1089,34.091,34.0999,71400.0
2012-03-23 15:30:00,38.13,38.15,38.12,38.13,65000.0,34.091,34.1089,34.082,34.091,65000.0
2012-03-23 15:35:00,38.13,38.17,38.12,38.17,88200.0,34.091,34.1267,34.082,34.1267,88200.0
2012-03-23 15:40:00,38.17,38.22,38.16,38.21,90000.0,34.1267,34.1714,34.1178,34.1625,90000.0
2012-03-23 15:45:00,38.21,38.22,38.19,38.2,107600.0,34.1625,34.1714,34.1446,34.1536,107600.0
2012-03-23 15:50:00,38.2,38.23,38.17,38.23,112200.0,34.1536,34.1804,34.1267,34.1804,112200.0
2012-03-23 15:55:00,38.23,38.23,38.19,38.19,204200.0,34.1804,34.1804,34.1446,34.1446,204200.0
2012-03-26 09:30:00,38.38,38.42,38.24,38.27,127600.0,34.3145,34.3503,34.1893,34.2161,127600.0
2012-03-26 09:35:00,38.29,38.35,38.17,38.26,61200.0,34.234,34.2877,34.1267,34.2072,61200.0
2012-03-26 09:40:00,38.26,38.26,38.16,38.16,43400.0,34.2072,34.2072,34.1178,34.1178,43400.0
2012-03-26 09:45:00,38.17,38.24,38.17,38.19,51000.0,34.1267,34.1893,34.1267,34.1446,51000.0
2012-03-26 09:50:00,38.2,38.25,38.14,38.22,28800.0,34.1536,34.1983,34.0999,34.1714,28800.0
2012-03-26 09:55:00,38.22,38.23,38.17,38.17,24800.0,34.1714,34.1804,34.1267,34.1267,24800.0
2012-03-26 10:00:00,38.18,38.27,38.16,38.18,53000.0,34.1357,34.2161,34.1178,34.1357,53000.0
2012-03-26 10:05:00,38.19,38.31,38.19,38.31,31400.0,34.1446,34.2519,34.1446,34.2519,31400.0
2012-03-26 10:10:00,38.32,38.45,38.32,38.45,62800.0,34.2609,34.3771,34.2609,34.3771,62800.0
2012-03-26 10:15:00,38.45,38.56,38.45,38.55,55000.0,34.3771,34.4754,34.3771,34.4665,55000.0
2012-03-26 10:20:00,38.55,38.6,38.54,38.6,19800.0,34.4665,34.5112,34.4575,34.5112,19800.0
2012-03-26 10:25:00,38.6,38.61,38.56,38.6,20400.0,34.5112,34.5201,34.4754,34.5112,20400.0
2012-03-26 10:30:00,38.6,38.6,38.57,38.58,13200.0,34.5112,34.5112,34.4844,34.4933,13200.0
2012-03-26 10:35:00,38.59,38.6,38.57,38.58,12600.0,34.5023,34.5112,34.4844,34.4933,12600.0
2012-03-26 10:40:00,38.58,38.59,38.51,38.52,18000.0,34.4933,34.5023,34.4307,34.4397,18000.0
2012-03-26 10:45:00,38.52,38.55,38.51,38.54,19000.0,34.4397,34.4665,34.4307,34.4575,19000.0
2012-03-26 10:50:00,38.54,38.55,38.5,38.51,17000.0,34.4575,34.4665,34.4218,34.4307,17000.0
2012-03-26 10:55:00,38.51,38.52,38.49,38.51,8400.0,34.4307,34.4397,34.4128,34.4307,8400.0
2012-03-26 11:00:00,38.51,38.53,38.5,38.51,10400.0,34.4307,34.4486,34.4218,34.4307,10400.0
2012-03-26 11:05:00,38.5,38.52,38.49,38.52,12600.0,34.4218,34.4397,34.4128,34.4397,12600.0
2012-03-26 11:10:00,38.52,38.53,38.51,38.52,12200.0,34.4397,34.4486,34.4307,34.4397,12200.0
2012-03-26 11:15:00,38.52,38.54,38.51,38.52,22000.0,34.4397,34.4575,34.4307,34.4397,22000.0
2012-03-26 11:20:00,38.52,38.54,38.52,38.53,31200.0,34.4397,34.4575,34.4397,34.4486,31200.0
2012-03-26 11:25:00,38.53,38.56,38.53,38.53,20000.0,34.4486,34.4754,34.4486,34.4486,20000.0
2012-03-26 11:30:00,38.53,38.54,38.5,38.51,33400.0,34.4486,34.4575,34.4218,34.4307,33400.0
2012-03-26 11:35:00,38.51,38.55,38.51,38.55,20600.0,34.4307,34.4665,34.4307,34.4665,20600.0
2012-03-26 11:40:00,38.55,38.63,38.55,38.62,39400.0,34.4665,34.538,34.4665,34.5291,39400.0
2012-03-26 11:45:00,38.61,38.62,38.59,38.61,20200.0,34.5201,34.5291,34.5023,34.5201,20200.0
2012-03-26 11:50:00,38.6,38.61,38.6,38.6,9600.0,34.5112,34.5201,34.5112,34.5112,9600.0
2012-03-26 11:55:00,38.59,38.63,38.59,38.63,25600.0,34.5023,34.538,34.5023,34.538,25600.0
2012-03-26 12:00:00,38.63,38.63,38.6,38.62,32000.0,34.538,34.538,34.5112,34.5291,32000.0
2012-03-26 12:05:00,38.61,38.62,38.57,38.57,53600.0,34.5201,34.5291,34.4844,34.4844,53600.0
2012-03-26 12:10:00,38.56,38.57,38.55,38.57,36000.0,34.4754,34.4844,34.4665,34.4844,36000.0
2012-03-26 12:15:00,38.56,38.56,38.55,38.56,45400.0,34.4754,34.4754,34.4665,34.4754,45400.0
2012-03-26 12:20:00,38.56,38.56,38.54,38.55,41000.0,34.4754,34.4754,34.4575,34.4665,41000.0
2012-03-26 12:25:00,38.55,38.56,38.53,38.54,11800.0,34.4665,34.4754,34.4486,34.4575,11800.0
2012-03-26 12:30:00,38.53,38.53,38.51,38.53,41400.0,34.4486,34.4486,34.4307,34.4486,41400.0
2012-03-26 12:35:00,38.54,38.54,38.52,38.52,47200.0,34.4575,34.4575,34.4397,34.4397,47200.0
2012-03-26 12:40:00,38.52,38.54,38.52,38.53,19600.0,34.4397,34.4575,34.4397,34.4486,19600.0
2012-03-26 12:45:00,38.54,38.56,38.52,38.56,33800.0,34.4575,34.4754,34.4397,34.4754,33800.0
2012-03-26 12:50:00,38.55,38.56,38.52,38.55,37600.0,34.4665,34.4754,34.4397,34.4665,37600.0
2012-03-26 12:55:00,38.55,38.57,38.54,38.56,9200.0,34.4665,34.4844,34.4575,34.4754,9200.0
2012-03-26 13:00:00,38.56,38.57,38.56,38.56,6800.0,34.4754,34.4844,34.4754,34.4754,6800.0
2012-03-26 13:05:00,38.56,38.58,38.56,38.57,5800.0,34.4754,34.4933,34.4754,34.4844,5800.0
2012-03-26 13:10:00,38.56,38.57,38.55,38.56,23800.0,34.4754,34.4844,34.4665,34.4754,23800.0
2012-03-26 13:15:00,38.55,38.58,38.55,38.56,40200.0,34.4665,34.4933,34.4665,34.4754,40200.0
2012-03-26 13:20:00,38.56,38.56,38.52,38.54,12800.0,34.4754,34.4754,34.4397,34.4575,12800.0
2012-03-26 13:25:00,38.55,38.57,38.54,38.56,8400.0,34.4665,34.4844,34.4575,34.4754,8400.0
2012-03-26 13:30:00,38.55,38.58,38.55,38.56,53400.0,34.4665,34.4933,34.4665,34.4754,53400.0
2012-03-26 13:35:00,38.56,38.62,38.56,38.62,17200.0,34.4754,34.5291,34.4754,34.5291,17200.0
2012-03-26 13:40:00,38.62,38.66,38.62,38.65,16000.0,34.5291,34.5648,34.5291,34.5559,16000.0
2012-03-26 13:45:00,38.66,38.69,38.66,38.68,89600.0,34.5648,34.5917,34.5648,34.5827,89600.0
2012-03-26 13:50:00,38.68,38.68,38.63,38.63,12000.0,34.5827,34.5827,34.538,34.538,12000.0
2012-03-26 13:55:00,38.63,38.65,38.63,38.65,12200.0,34.538,34.5559,34.538,34.5559,12200.0
2012-03-26 14:00:00,38.65,38.67,38.63,38.64,16800.0,34.5559,34.5738,34.538,34.547,16800.0
2012-03-26 14:05:00,38.64,38.64,38.6,38.63,13400.0,34.547,34.547,34.5112,34.538,13400.0
2012-03-26 14:10:00,38.63,38.68,38.63,38.68,17400.0,34.538,34.5827,34.538,34.5827,17400.0
2012-03-26 14:15:00,38.68,38.69,38.66,38.69,12200.0,34.5827,34.5917,34.5648,34.5917,12200.0
2012-03-26 14:20:00,38.69,38.74,38.69,38.73,30600.0,34.5917,34.6364,34.5917,34.6274,30600.0
2012-03-26 14:25:00,38.73,38.76,38.73,38.76,21000.0,34.6274,34.6542,34.6274,34.6542,21000.0
2012-03-26 14:30:00,38.76,38.77,38.73,38.74,17800.0,34.6542,34.6632,34.6274,34.6364,17800.0
2012-03-26 14:35:00,38.74,38.74,38.67,38.68,29200.0,34.6364,34.6364,34.5738,34.5827,29200.0
2012-03-26 14:40:00,38.68,38.7,38.68,38.7,23600.0,34.5827,34.6006,34.5827,34.6006,23600.0
2012-03-26 14:45:00,38.69,38.71,38.68,38.71,15200.0,34.5917,34.6095,34.5827,34.6095,15200.0
2012-03-26 14:50:00,38.7,38.72,38.69,38.72,18000.0,34.6006,34.6185,34.5917,34.6185,18000.0
2012-03-26 14:55:00,38.73,38.76,38.73,38.74,24800.0,34.6274,34.6542,34.6274,34.6364,24800.0
2012-03-26 15:00:00,38.73,38.79,38.72,38.79,32600.0,34.6274,34.6811,34.6185,34.6811,32600.0
2012-03-26 15:05:00,38.79,38.8,38.76,38.76,27600.0,34.6811,34.69,34.6542,34.6542,27600.0
2012-03-26 15:10:00,38.76,38.81,38.76,38.8,30200.0,34.6542,34.6989,34.6542,34.69,30200.0
2012-03-26 15:15:00,38.8,38.83,38.79,38.82,31000.0,34.69,34.7168,34.6811,34.7079,31000.0
2012-03-26 15:20:00,38.82,38.83,38.78,38.8,30600.0,34.7079,34.7168,34.6721,34.69,30600.0
2012-03-26 15:25:00,38.8,38.85,38.79,38.85,32600.0,34.69,34.7347,34.6811,34.7347,32600.0
2012-03-26 15:30:00,38.84,38.84,38.82,38.82,68000.0,34.7258,34.7258,34.7079,34.7079,68000.0
2012-03-26 15:35:00,38.82,38.84,38.77,38.77,58800.0,34.7079,34.7258,34.6632,34.6632,58800.0
2012-03-26 15:40:00,38.77,38.77,38.73,38.74,47600.0,34.6632,34.6632,34.6274,34.6364,47600.0
2012-03-26 15:45:00,38.74,38.8,38.74,38.79,55600.0,34.6364,34.69,34.6364,34.6811,55600.0
2012-03-26 15:50:00,38.79,38.79,38.74,38.75,62600.0,34.6811,34.6811,34.6364,34.6453,62600.0
2012-03-26 15:55:00,38.74,38.85,38.74,38.83,96800.0,34.6364,34.7347,34.6364,34.7168,96800.0
2012-03-27 09:30:00,38.85,38.98,38.85,38.96,90200.0,34.7347,34.8509,34.7347,34.8331,90200.0
2012-03-27 09:35:00,38.96,39.0,38.85,38.9,181200.0,34.8331,34.8688,34.7347,34.7794,181200.0
2012-03-27 09:40:00,38.9,38.92,38.88,38.91,78400.0,34.7794,34.7973,34.7615,34.7884,78400.0
2012-03-27 09:45:00,38.92,38.94,38.88,38.9,44600.0,34.7973,34.8152,34.7615,34.7794,44600.0
2012-03-27 09:50:00,38.9,38.91,38.85,38.85,57200.0,34.7794,34.7884,34.7347,34.7347,57200.0
2012-03-27 09:55:00,38.85,38.85,38.73,38.77,34800.0,34.7347,34.7347,34.6274,34.6632,34800.0
2012-03-27 10:00:00,38.77,38.81,38.74,38.77,71200.0,34.6632,34.6989,34.6364,34.6632,71200.0
2012-03-27 10:05:00,38.77,38.92,38.76,38.91,70800.0,34.6632,34.7973,34.6542,34.7884,70800.0
2012-03-27 10:10:00,38.91,38.94,38.89,38.9,35400.0,34.7884,34.8152,34.7705,34.7794,35400.0
2012-03-27 10:15:00,38.91,38.93,38.88,38.93,16600.0,34.7884,34.8062,34.7615,34.8062,16600.0
2012-03-27 10:20:00,38.93,38.94,38.82,38.83,31000.0,34.8062,34.8152,34.7079,34.7168,31000.0
2012-03-27 10:25:00,38.82,38.82,38.76,38.82,25600.0,34.7079,34.7079,34.6542,34.7079,25600.0
2012-03-27 10:30:00,38.83,38.83,38.77,38.77,18600.0,34.7168,34.7168,34.6632,34.6632,18600.0
2012-03-27 10:35:00,38.77,38.81,38.76,38.76,24800.0,34.6632,34.6989,34.6542,34.6542,24800.0
2012-03-27 10:40:00,38.77,38.8,38.76,38.79,28600.0,34.6632,34.69,34.6542,34.6811,28600.0
2012-03-27 10:45:00,38.79,38.85,38.79,38.84,24800.0,34.6811,34.7347,34.6811,34.7258,24800.0
2012-03-27 10:50:00,38.84,38.85,38.82,38.85,51600.0,34.7258,34.7347,34.7079,34.7347,51600.0
2012-03-27 10:55:00,38.85,38.85,38.8,38.81,16000.0,34.7347,34.7347,34.69,34.6989,16000.0
2012-03-27 11:00:00,38.82,38.84,38.8,38.8,30000.0,34.7079,34.7258,34.69,34.69,30000.0
2012-03-27 11:05:00,38.8,38.81,38.8,38.8,18200.0,34.69,34.6989,34.69,34.69,18200.0
2012-03-27 11:10:00,38.8,38.83,38.8,38.81,13600.0,34.69,34.7168,34.69,34.6989,13600.0
2012-03-27 11:15:00,38.81,38.82,38.79,38.8,28600.0,34.6989,34.7079,34.6811,34.69,28600.0
2012-03-27 11:20:00,38.81,38.83,38.78,38.78,30400.0,34.6989,34.7168,34.6721,34.6721,30400.0
2012-03-27 11:25:00,38.77,38.79,38.7,38.71,54000.0,34.6632,34.6811,34.6006,34.6095,54000.0
2012-03-27 11:30:00,38.71,38.74,38.71,38.74,21200.0,34.6095,34.6364,34.6095,34.6364,21200.0
2012-03-27 11:35:00,38.74,38.77,38.73,38.76,77800.0,34.6364,34.6632,34.6274,34.6542,77800.0
2012-03-27 11:40:00,38.76,38.77,38.74,38.77,15600.0,34.6542,34.6632,34.6364,34.6632,15600.0
2012-03-27 11:45:00,38.77,38.82,38.77,38.79,30000.0,34.6632,34.7079,34.6632,34.6811,30000.0
2012-03-27 11:50:00,38.79,38.79,38.76,38.79,28600.0,34.6811,34.6811,34.6542,34.6811,28600.0
2012-03-27 11:55:00,38.78,38.79,38.76,38.77,24200.0,34.6721,34.6811,34.6542,34.6632,24200.0
2012-03-27 12:00:00,38.77,38.82,38.77,38.82,12400.0,34.6632,34.7079,34.6632,34.7079,12400.0
2012-03-27 12:05:00,38.81,38.82,38.77,38.78,22200.0,34.6989,34.7079,34.6632,34.6721,22200.0
2012-03-27 12:10:00,38.77,38.79,38.77,38.78,10800.0,34.6632,34.6811,34.6632,34.6721,10800.0
2012-03-27 12:15:00,38.78,38.8,38.77,38.79,15600.0,34.6721,34.69,34.6632,34.6811,15600.0
2012-03-27 12:20:00,38.77,38.78,38.77,38.77,22400.0,34.6632,34.6721,34.6632,34.6632,22400.0
2012-03-27 12:25:00,38.77,38.78,38.76,38.76,29400.0,34.6632,34.6721,34.6542,34.6542,29400.0
2012-03-27 12:30:00,38.77,38.77,38.73,38.75,17000.0,34.6632,34.6632,34.6274,34.6453,17000.0
2012-03-27 12:35:00,38.75,38.79,38.74,38.79,15200.0,34.6453,34.6811,34.6364,34.6811,15200.0
2012-03-27 12:40:00,38.79,38.82,38.79,38.82,15800.0,34.6811,34.7079,34.6811,34.7079,15800.0
2012-03-27 12:45:00,38.82,38.83,38.81,38.81,27000.0,34.7079,34.7168,34.6989,34.6989,27000.0
2012-03-27 12:50:00,38.81,38.83,38.79,38.82,24200.0,34.6989,34.7168,34.6811,34.7079,24200.0
2012-03-27 12:55:00,38.82,38.85,38.82,38.85,10600.0,34.7079,34.7347,34.7079,34.7347,10600.0
2012-03-27 13:00:00,38.86,38.88,38.8,38.81,71600.0,34.7437,34.7615,34.69,34.6989,71600.0
2012-03-27 13:05:00,38.81,38.81,38.78,38.79,27200.0,34.6989,34.6989,34.6721,34.6811,27200.0
2012-03-27 13:10:00,38.8,38.8,38.77,38.77,19600.0,34.69,34.69,34.6632,34.6632,19600.0
2012-03-27 13:15:00,38.77,38.77,38.71,38.71,27800.0,34.6632,34.6632,34.6095,34.6095,27800.0
2012-03-27 13:20:00,38.71,38.71,38.67,38.68,21800.0,34.6095,34.6095,34.5738,34.5827,21800.0
2012-03-27 13:25:00,38.69,38.74,38.68,38.74,14600.0,34.5917,34.6364,34.5827,34.6364,14600.0
2012-03-27 13:30:00,38.74,38.74,38.72,38.72,19400.0,34.6364,34.6364,34.6185,34.6185,19400.0
2012-03-27 13:35:00,38.72,38.74,38.72,38.74,7800.0,34.6185,34.6364,34.6185,34.6364,7800.0
2012-03-27 13:40:00,38.74,38.77,38.74,38.76,7800.0,34.6364,34.6632,34.6364,34.6542,7800.0
2012-03-27 13:45:00,38.75,38.79,38.74,38.79,19800.0,34.6453,34.6811,34.6364,34.6811,19800.0
2012-03-27 13:50:00,38.77,38.8,38.77,38.78,33600.0,34.6632,34.69,34.6632,34.6721,33600.0
2012-03-27 13:55:00,38.79,38.79,38.75,38.75,16200.0,34.6811,34.6811,34.6453,34.6453,16200.0
2012-03-27 14:00:00,38.76,38.76,38.72,38.73,27600.0,34.6542,34.6542,34.6185,34.6274,27600.0
2012-03-27 14:05:00,38.73,38.75,38.71,38.75,21000.0,34.6274,34.6453,34.6095,34.6453,21000.0
2012-03-27 14:10:00,38.74,38.8,38.74,38.77,13000.0,34.6364,34.69,34.6364,34.6632,13000.0
2012-03-27 14:15:00,38.78,38.8,38.77,38.79,15200.0,34.6721,34.69,34.6632,34.6811,15200.0
2012-03-27 14:20:00,38.79,38.79,38.74,38.74,25400.0,34.6811,34.6811,34.6364,34.6364,25400.0
2012-03-27 14:25:00,38.75,38.76,38.74,38.74,20800.0,34.6453,34.6542,34.6364,34.6364,20800.0
2012-03-27 14:30:00,38.74,38.75,38.73,38.73,19200.0,34.6364,34.6453,34.6274,34.6274,19200.0
2012-03-27 14:35:00,38.74,38.74,38.69,38.7,17000.0,34.6364,34.6364,34.5917,34.6006,17000.0
2012-03-27 14:40:00,38.71,38.77,38.71,38.76,14200.0,34.6095,34.6632,34.6095,34.6542,14200.0
2012-03-27 14:45:00,38.77,38.77,38.75,38.76,21600.0,34.6632,34.6632,34.6453,34.6542,21600.0
2012-03-27 14:50:00,38.76,38.77,38.76,38.76,13400.0,34.6542,34.6632,34.6542,34.6542,13400.0
2012-03-27 14:55:00,38.76,38.77,38.74,38.77,14200.0,34.6542,34.6632,34.6364,34.6632,14200.0
2012-03-27 15:00:00,38.77,38.79,38.77,38.79,23000.0,34.6632,34.6811,34.6632,34.6811,23000.0
2012-03-27 15:05:00,38.79,38.82,38.79,38.81,25200.0,34.6811,34.7079,34.6811,34.6989,25200.0
2012-03-27 15:10:00,38.81,38.82,38.8,38.81,19000.0,34.6989,34.7079,34.69,34.6989,19000.0
2012-03-27 15:15:00,38.81,38.81,38.76,38.77,27000.0,34.6989,34.6989,34.6542,34.6632,27000.0
2012-03-27 15:20:00,38.77,38.8,38.76,38.79,54600.0,34.6632,34.69,34.6542,34.6811,54600.0
2012-03-27 15:25:00,38.79,38.81,38.75,38.76,36200.0,34.6811,34.6989,34.6453,34.6542,36200.0
2012-03-27 15:30:00,38.76,38.81,38.76,38.77,48400.0,34.6542,34.6989,34.6542,34.6632,48400.0
2012-03-27 15:35:00,38.78,38.82,38.77,38.81,75200.0,34.6721,34.7079,34.6632,34.6989,75200.0
2012-03-27 15:40:00,38.81,38.81,38.78,38.8,39200.0,34.6989,34.6989,34.6721,34.69,39200.0
2012-03-27 15:45:00,38.79,38.8,38.73,38.75,80200.0,34.6811,34.69,34.6274,34.6453,80200.0
2012-03-27 15:50:00,38.74,38.75,38.72,38.73,80000.0,34.6364,34.6453,34.6185,34.6274,80000.0
2012-03-27 15:55:00,38.73,38.73,38.7,38.72,114600.0,34.6274,34.6274,34.6006,34.6185,114600.0
2012-03-28 09:30:00,38.62,38.62,38.41,38.43,100600.0,34.5291,34.5291,34.3413,34.3592,100600.0
2012-03-28 09:35:00,38.43,38.5,38.37,38.49,90400.0,34.3592,34.4218,34.3056,34.4128,90400.0
2012-03-28 09:40:00,38.47,38.49,38.31,38.31,80000.0,34.395,34.4128,34.2519,34.2519,80000.0
2012-03-28 09:45:00,38.32,38.39,38.3,38.38,29800.0,34.2609,34.3234,34.243,34.3145,29800.0
2012-03-28 09:50:00,38.38,38.49,38.35,38.49,22800.0,34.3145,34.4128,34.2877,34.4128,22800.0
2012-03-28 09:55:00,38.49,38.54,38.48,38.5,14000.0,34.4128,34.4575,34.4039,34.4218,14000.0
2012-03-28 10:00:00,38.49,38.54,38.48,38.52,19200.0,34.4128,34.4575,34.4039,34.4397,19200.0
2012-03-28 10:05:00,38.52,38.55,38.49,38.52,28800.0,34.4397,34.4665,34.4128,34.4397,28800.0
2012-03-28 10:10:00,38.51,38.52,38.47,38.49,36400.0,34.4307,34.4397,34.395,34.4128,36400.0
2012-03-28 10:15:00,38.49,38.49,38.38,38.42,47600.0,34.4128,34.4128,34.3145,34.3503,47600.0
2012-03-28 10:20:00,38.41,38.43,38.4,38.41,36600.0,34.3413,34.3592,34.3324,34.3413,36600.0
2012-03-28 10:25:00,38.41,38.44,38.35,38.35,29200.0,34.3413,34.3681,34.2877,34.2877,29200.0
2012-03-28 10:30:00,38.35,38.38,38.33,38.34,39600.0,34.2877,34.3145,34.2698,34.2787,39600.0
2012-03-28 10:35:00,38.34,38.34,38.33,38.34,7200.0,34.2787,34.2787,34.2698,34.2787,7200.0
2012-03-28 10:40:00,38.34,38.37,38.34,38.35,27600.0,34.2787,34.3056,34.2787,34.2877,27600.0
2012-03-28 10:45:00,38.35,38.4,38.34,38.4,9000.0,34.2877,34.3324,34.2787,34.3324,9000.0
2012-03-28 10:50:00,38.39,38.4,38.29,38.29,27000.0,34.3234,34.3324,34.234,34.234,27000.0
2012-03-28 10:55:00,38.28,38.28,38.22,38.27,15200.0,34.2251,34.2251,34.1714,34.2161,15200.0
2012-03-28 11:00:00,38.27,38.29,38.23,38.24,36000.0,34.2161,34.234,34.1804,34.1893,36000.0
2012-03-28 11:05:00,38.24,38.27,38.24,38.24,8000.0,34.1893,34.2161,34.1893,34.1893,8000.0
2012-03-28 11:10:00,38.24,38.27,38.24,38.27,45200.0,34.1893,34.2161,34.1893,34.2161,45200.0
2012-03-28 11:15:00,38.27,38.28,38.27,38.27,7400.0,34.2161,34.2251,34.2161,34.2161,7400.0
2012-03-28 11:20:00,38.27,38.27,38.27,38.27,13000.0,34.2161,34.2161,34.2161,34.2161,13000.0
2012-03-28 11:25:00,38.27,38.28,38.26,38.27,39200.0,34.2161,34.2251,34.2072,34.2161,39200.0
2012-03-28 11:30:00,38.27,38.27,38.24,38.26,16400.0,34.2161,34.2161,34.1893,34.2072,16400.0
2012-03-28 11:35:00,38.24,38.27,38.21,38.27,10400.0,34.1893,34.2161,34.1625,34.2161,10400.0
2012-03-28 11:40:00,38.27,38.29,38.26,38.28,21400.0,34.2161,34.234,34.2072,34.2251,21400.0
2012-03-28 11:45:00,38.27,38.27,38.21,38.21,41200.0,34.2161,34.2161,34.1625,34.1625,41200.0
2012-03-28 11:50:00,38.21,38.22,38.15,38.16,42000.0,34.1625,34.1714,34.1089,34.1178,42000.0
2012-03-28 11:55:00,38.16,38.16,38.1,38.13,34200.0,34.1178,34.1178,34.0642,34.091,34200.0
2012-03-28 12:00:00,38.13,38.15,38.1,38.15,37600.0,34.091,34.1089,34.0642,34.1089,37600.0
2012-03-28 12:05:00,38.15,38.19,38.15,38.18,9400.0,34.1089,34.1446,34.1089,34.1357,9400.0
2012-03-28 12:10:00,38.18,38.18,38.13,38.16,18800.0,34.1357,34.1357,34.091,34.1178,18800.0
2012-03-28 12:15:00,38.16,38.21,38.12,38.13,54800.0,34.1178,34.1625,34.082,34.091,54800.0
2012-03-28 12:20:00,38.13,38.15,38.13,38.13,15200.0,34.091,34.1089,34.091,34.091,15200.0
2012-03-28 12:25:00,38.12,38.15,38.11,38.15,9600.0,34.082,34.1089,34.0731,34.1089,9600.0
2012-03-28 12:30:00,38.15,38.16,38.12,38.13,44800.0,34.1089,34.1178,34.082,34.091,44800.0
2012-03-28 12:35:00,38.13,38.13,38.08,38.1,14200.0,34.091,34.091,34.0463,34.0642,14200.0
2012-03-28 12:40:00,38.1,38.15,38.1,38.11,22000.0,34.0642,34.1089,34.0642,34.0731,22000.0
2012-03-28 12:45:00,38.1,38.11,38.09,38.1,13400.0,34.0642,34.0731,34.0552,34.0642,13400.0
2012-03-28 12:50:00,38.09,38.09,38.05,38.06,17400.0,34.0552,34.0552,34.0195,34.0284,17400.0
2012-03-28 12:55:00,38.06,38.1,38.05,38.09,13600.0,34.0284,34.0642,34.0195,34.0552,13600.0
2012-03-28 13:00:00,38.09,38.15,38.09,38.15,22000.0,34.0552,34.1089,34.0552,34.1089,22000.0
2012-03-28 13:05:00,38.13,38.15,38.13,38.14,17000.0,34.091,34.1089,34.091,34.0999,17000.0
2012-03-28 13:10:00,38.14,38.15,38.1,38.1,21000.0,34.0999,34.1089,34.0642,34.0642,21000.0
2012-03-28 13:15:00,38.11,38.12,38.09,38.09,13000.0,34.0731,34.082,34.0552,34.0552,13000.0
2012-03-28 13:20:00,38.09,38.09,38.04,38.05,24200.0,34.0552,34.0552,34.0105,34.0195,24200.0
2012-03-28 13:25:00,38.06,38.1,38.05,38.1,26800.0,34.0284,34.0642,34.0195,34.0642,26800.0
2012-03-28 13:30:00,38.1,38.13,38.1,38.12,35200.0,34.0642,34.091,34.0642,34.082,35200.0
2012-03-28 13:35:00,38.11,38.13,38.07,38.13,38600.0,34.0731,34.091,34.0373,34.091,38600.0
2012-03-28 13:40:00,38.13,38.13,38.09,38.1,18600.0,34.091,34.091,34.0552,34.0642,18600.0
2012-03-28 13:45:00,38.1,38.12,38.08,38.08,31400.0,34.0642,34.082,34.0463,34.0463,31400.0
2012-03-28 13:50:00,38.08,38.08,38.05,38.08,24800.0,34.0463,34.0463,34.0195,34.0463,24800.0
2012-03-28 13:55:00,38.09,38.1,38.07,38.1,19400.0,34.0552,34.0642,34.0373,34.0642,19400.0
2012-03-28 14:00:00,38.1,38.12,38.09,38.1,72000.0,34.0642,34.082,34.0552,34.0642,72000.0
2012-03-28 14:05:00,38.1,38.15,38.08,38.12,86600.0,34.0642,34.1089,34.0463,34.082,86600.0
2012-03-28 14:10:00,38.13,38.13,38.07,38.1,23400.0,34.091,34.091,34.0373,34.0642,23400.0
2012-03-28 14:15:00,38.1,38.12,38.08,38.08,10000.0,34.0642,34.082,34.0463,34.0463,10000.0
2012-03-28 14:20:00,38.07,38.08,38.05,38.05,18000.0,34.0373,34.0463,34.0195,34.0195,18000.0
2012-03-28 14:25:00,38.05,38.07,38.02,38.05,35800.0,34.0195,34.0373,33.9926,34.0195,35800.0
2012-03-28 14:30:00,38.06,38.1,38.06,38.09,28000.0,34.0284,34.0642,34.0284,34.0552,28000.0
2012-03-28 14:35:00,38.1,38.12,38.09,38.12,43200.0,34.0642,34.082,34.0552,34.082,43200.0
2012-03-28 14:40:00,38.12,38.12,38.1,38.11,36000.0,34.082,34.082,34.0642,34.0731,36000.0
2012-03-28 14:45:00,38.1,38.13,38.1,38.1,22600.0,34.0642,34.091,34.0642,34.0642,22600.0
2012-03-28 14:50:00,38.1,38.12,38.1,38.12,31400.0,34.0642,34.082,34.0642,34.082,31400.0
2012-03-28 14:55:00,38.12,38.15,38.1,38.13,22200.0,34.082,34.1089,34.0642,34.091,22200.0
2012-03-28 15:00:00,38.14,38.16,38.13,38.13,55200.0,34.0999,34.1178,34.091,34.091,55200.0
2012-03-28 15:05:00,38.13,38.15,38.12,38.12,36600.0,34.091,34.1089,34.082,34.082,36600.0
2012-03-28 15:10:00,38.12,38.15,38.11,38.13,60400.0,34.082,34.1089,34.0731,34.091,60400.0
2012-03-28 15:15:00,38.13,38.18,38.13,38.15,80200.0,34.091,34.1357,34.091,34.1089,80200.0
2012-03-28 15:20:00,38.15,38.17,38.12,38.17,36600.0,34.1089,34.1267,34.082,34.1267,36600.0
2012-03-28 15:25:00,38.17,38.2,38.16,38.18,81800.0,34.1267,34.1536,34.1178,34.1357,81800.0
2012-03-28 15:30:00,38.17,38.18,38.15,38.16,46800.0,34.1267,34.1357,34.1089,34.1178,46800.0
2012-03-28 15:35:00,38.16,38.17,38.09,38.11,77800.0,34.1178,34.1267,34.0552,34.0731,77800.0
2012-03-28 15:40:00,38.12,38.13,38.1,38.13,107600.0,34.082,34.091,34.0642,34.091,107600.0
2012-03-28 15:45:00,38.13,38.15,38.1,38.1,96800.0,34.091,34.1089,34.0642,34.0642,96800.0
2012-03-28 15:50:00,38.11,38.16,38.1,38.14,90600.0,34.0731,34.1178,34.0642,34.0999,90600.0
2012-03-28 15:55:00,38.15,38.2,38.15,38.19,147000.0,34.1089,34.1536,34.1089,34.1446,147000.0
2012-03-29 09:30:00,37.99,38.08,37.8,37.92,54800.0,33.9658,34.0463,33.7959,33.9032,54800.0
2012-03-29 09:35:00,37.91,37.93,37.88,37.89,29200.0,33.8943,33.9122,33.8675,33.8764,29200.0
2012-03-29 09:40:00,37.88,37.94,37.84,37.93,43200.0,33.8675,33.9211,33.8317,33.9122,43200.0
2012-03-29 09:45:00,37.92,38.12,37.92,38.07,61000.0,33.9032,34.082,33.9032,34.0373,61000.0
2012-03-29 09:50:00,38.07,38.09,37.97,37.99,33000.0,34.0373,34.0552,33.9479,33.9658,33000.0
2012-03-29 09:55:00,37.99,37.99,37.83,37.91,71400.0,33.9658,33.9658,33.8228,33.8943,71400.0
2012-03-29 10:00:00,37.9,38.06,37.88,38.06,36200.0,33.8853,34.0284,33.8675,34.0284,36200.0
2012-03-29 10:05:00,38.07,38.15,38.07,38.13,24200.0,34.0373,34.1089,34.0373,34.091,24200.0
2012-03-29 10:10:00,38.13,38.13,38.06,38.07,38400.0,34.091,34.091,34.0284,34.0373,38400.0
2012-03-29 10:15:00,38.08,38.09,38.02,38.02,24400.0,34.0463,34.0552,33.9926,33.9926,24400.0
2012-03-29 10:20:00,38.02,38.08,38.02,38.06,15400.0,33.9926,34.0463,33.9926,34.0284,15400.0
2012-03-29 10:25:00,38.06,38.07,37.98,37.98,15000.0,34.0284,34.0373,33.9569,33.9569,15000.0
2012-03-29 10:30:00,37.97,38.02,37.95,37.97,25000.0,33.9479,33.9926,33.93,33.9479,25000.0
2012-03-29 10:35:00,37.98,37.99,37.92,37.94,19400.0,33.9569,33.9658,33.9032,33.9211,19400.0
2012-03-29 10:40:00,37.95,38.02,37.94,38.02,29200.0,33.93,33.9926,33.9211,33.9926,29200.0
2012-03-29 10:45:00,38.02,38.04,38.0,38.04,11600.0,33.9926,34.0105,33.9747,34.0105,11600.0
2012-03-29 10:50:00,38.03,38.04,38.02,38.03,9600.0,34.0016,34.0105,33.9926,34.0016,9600.0
2012-03-29 10:55:00,38.02,38.07,38.02,38.06,21400.0,33.9926,34.0373,33.9926,34.0284,21400.0
2012-03-29 11:00:00,38.05,38.05,38.01,38.01,35600.0,34.0195,34.0195,33.9837,33.9837,35600.0
2012-03-29 11:05:00,38.01,38.01,37.97,37.98,14200.0,33.9837,33.9837,33.9479,33.9569,14200.0
2012-03-29 11:10:00,37.98,37.98,37.93,37.93,12800.0,33.9569,33.9569,33.9122,33.9122,12800.0
2012-03-29 11:15:00,37.94,37.95,37.88,37.9,23400.0,33.9211,33.93,33.8675,33.8853,23400.0
2012-03-29 11:20:00,37.91,37.97,37.9,37.96,21600.0,33.8943,33.9479,33.8853,33.939,21600.0
2012-03-29 11:25:00,37.95,37.98,37.9,37.91,15400.0,33.93,33.9569,33.8853,33.8943,15400.0
2012-03-29 11:30:00,37.9,37.92,37.88,37.92,23000.0,33.8853,33.9032,33.8675,33.9032,23000.0
2012-03-29 11:35:00,37.92,37.92,37.85,37.87,23000.0,33.9032,33.9032,33.8406,33.8585,23000.0
2012-03-29 11:40:00,37.87,37.89,37.85,37.85,45400.0,33.8585,33.8764,33.8406,33.8406,45400.0
2012-03-29 11:45:00,37.85,37.85,37.83,37.83,17000.0,33.8406,33.8406,33.8228,33.8228,17000.0
2012-03-29 11:50:00,37.84,37.85,37.76,37.77,30200.0,33.8317,33.8406,33.7602,33.7691,30200.0
2012-03-29 11:55:00,37.76,37.79,37.71,37.74,35600.0,33.7602,33.787,33.7155,33.7423,35600.0
2012-03-29 12:00:00,37.75,37.84,37.74,37.84,17800.0,33.7512,33.8317,33.7423,33.8317,17800.0
2012-03-29 12:05:00,37.85,37.85,37.83,37.83,20400.0,33.8406,33.8406,33.8228,33.8228,20400.0
2012-03-29 12:10:00,37.83,37.85,37.82,37.84,19800.0,33.8228,33.8406,33.8138,33.8317,19800.0
2012-03-29 12:15:00,37.84,37.85,37.82,37.84,28600.0,33.8317,33.8406,33.8138,33.8317,28600.0
2012-03-29 12:20:00,37.85,37.85,37.82,37.82,19200.0,33.8406,33.8406,33.8138,33.8138,19200.0
2012-03-29 12:25:00,37.82,37.85,37.82,37.83,23000.0,33.8138,33.8406,33.8138,33.8228,23000.0
2012-03-29 12:30:00,37.82,37.84,37.77,37.77,30400.0,33.8138,33.8317,33.7691,33.7691,30400.0
2012-03-29 12:35:00,37.77,37.83,37.76,37.83,50200.0,33.7691,33.8228,33.7602,33.8228,50200.0
2012-03-29 12:40:00,37.83,37.85,37.82,37.85,13200.0,33.8228,33.8406,33.8138,33.8406,13200.0
2012-03-29 12:45:00,37.85,37.86,37.84,37.84,16400.0,33.8406,33.8496,33.8317,33.8317,16400.0
2012-03-29 12:50:00,37.83,37.87,37.82,37.87,10800.0,33.8228,33.8585,33.8138,33.8585,10800.0
2012-03-29 12:55:00,37.87,37.89,37.85,37.89,10400.0,33.8585,33.8764,33.8406,33.8764,10400.0
2012-03-29 13:00:00,37.88,37.88,37.85,37.87,16000.0,33.8675,33.8675,33.8406,33.8585,16000.0
2012-03-29 13:05:00,37.87,37.87,37.85,37.85,23200.0,33.8585,33.8585,33.8406,33.8406,23200.0
2012-03-29 13:10:00,37.85,37.85,37.77,37.8,26600.0,33.8406,33.8406,33.7691,33.7959,26600.0
2012-03-29 13:15:00,37.81,37.83,37.78,37.78,24000.0,33.8049,33.8228,33.7781,33.7781,24000.0
2012-03-29 13:20:00,37.79,37.8,37.77,37.77,30600.0,33.787,33.7959,33.7691,33.7691,30600.0
2012-03-29 13:25:00,37.77,37.77,37.75,37.76,22000.0,33.7691,33.7691,33.7512,33.7602,22000.0
2012-03-29 13:30:00,37.77,37.77,37.74,37.74,28400.0,33.7691,33.7691,33.7423,33.7423,28400.0
2012-03-29 13:35:00,37.75,37.78,37.75,37.78,47200.0,33.7512,33.7781,33.7512,33.7781,47200.0
2012-03-29 13:40:00,37.79,37.83,37.79,37.82,27800.0,33.787,33.8228,33.787,33.8138,27800.0
2012-03-29 13:45:00,37.82,37.84,37.79,37.8,47400.0,33.8138,33.8317,33.787,33.7959,47400.0
2012-03-29 13:50:00,37.81,37.85,37.8,37.85,16200.0,33.8049,33.8406,33.7959,33.8406,16200.0
2012-03-29 13:55:00,37.84,37.85,37.82,37.85,132200.0,33.8317,33.8406,33.8138,33.8406,132200.0
2012-03-29 14:00:00,37.85,37.91,37.84,37.87,44800.0,33.8406,33.8943,33.8317,33.8585,44800.0
2012-03-29 14:05:00,37.88,37.88,37.85,37.86,22800.0,33.8675,33.8675,33.8406,33.8496,22800.0
2012-03-29 14:10:00,37.85,37.88,37.84,37.88,65400.0,33.8406,33.8675,33.8317,33.8675,65400.0
2012-03-29 14:15:00,37.88,37.88,37.85,37.88,67200.0,33.8675,33.8675,33.8406,33.8675,67200.0
2012-03-29 14:20:00,37.88,37.91,37.88,37.89,33600.0,33.8675,33.8943,33.8675,33.8764,33600.0
2012-03-29 14:25:00,37.88,37.92,37.88,37.9,136200.0,33.8675,33.9032,33.8675,33.8853,136200.0
2012-03-29 14:30:00,37.9,37.93,37.89,37.93,31600.0,33.8853,33.9122,33.8764,33.9122,31600.0
2012-03-29 14:35:00,37.92,37.97,37.92,37.97,33800.0,33.9032,33.9479,33.9032,33.9479,33800.0
2012-03-29 14:40:00,37.97,37.99,37.96,37.99,33000.0,33.9479,33.9658,33.939,33.9658,33000.0
2012-03-29 14:45:00,37.99,37.99,37.97,37.98,32600.0,33.9658,33.9658,33.9479,33.9569,32600.0
2012-03-29 14:50:00,37.98,37.99,37.97,37.98,77600.0,33.9569,33.9658,33.9479,33.9569,77600.0
2012-03-29 14:55:00,37.98,37.98,37.96,37.96,17400.0,33.9569,33.9569,33.939,33.939,17400.0
2012-03-29 15:00:00,37.97,37.97,37.95,37.96,22600.0,33.9479,33.9479,33.93,33.939,22600.0
2012-03-29 15:05:00,37.95,37.98,37.95,37.98,26400.0,33.93,33.9569,33.93,33.9569,26400.0
2012-03-29 15:10:00,37.98,38.05,37.97,38.05,72600.0,33.9569,34.0195,33.9479,34.0195,72600.0
2012-03-29 15:15:00,38.05,38.09,38.05,38.06,41200.0,34.0195,34.0552,34.0195,34.0284,41200.0
2012-03-29 15:20:00,38.06,38.06,38.02,38.02,45600.0,34.0284,34.0284,33.9926,33.9926,45600.0
2012-03-29 15:25:00,38.03,38.03,38.0,38.01,43600.0,34.0016,34.0016,33.9747,33.9837,43600.0
2012-03-29 15:30:00,38.01,38.04,38.01,38.02,49800.0,33.9837,34.0105,33.9837,33.9926,49800.0
2012-03-29 15:35:00,38.02,38.07,38.02,38.05,45200.0,33.9926,34.0373,33.9926,34.0195,45200.0
2012-03-29 15:40:00,38.06,38.12,38.06,38.12,43000.0,34.0284,34.082,34.0284,34.082,43000.0
2012-03-29 15:45:00,38.12,38.15,38.11,38.13,69800.0,34.082,34.1089,34.0731,34.091,69800.0
2012-03-29 15:50:00,38.14,38.19,38.13,38.19,110800.0,34.0999,34.1446,34.091,34.1446,110800.0
2012-03-29 15:55:00,38.19,38.19,38.12,38.15,132000.0,34.1446,34.1446,34.082,34.1089,132000.0
2012-03-30 09:30:00,38.48,38.48,38.25,38.25,52200.0,34.4039,34.4039,34.1983,34.1983,52200.0
2012-03-30 09:35:00,38.25,38.29,38.12,38.13,35400.0,34.1983,34.234,34.082,34.091,35400.0
2012-03-30 09:40:00,38.13,38.19,38.1,38.18,37200.0,34.091,34.1446,34.0642,34.1357,37200.0
2012-03-30 09:45:00,38.16,38.2,38.12,38.13,41000.0,34.1178,34.1536,34.082,34.091,41000.0
2012-03-30 09:50:00,38.16,38.21,38.13,38.21,39800.0,34.1178,34.1625,34.091,34.1625,39800.0
2012-03-30 09:55:00,38.21,38.22,38.08,38.08,56000.0,34.1625,34.1714,34.0463,34.0463,56000.0
2012-03-30 10:00:00,38.07,38.17,38.06,38.15,86000.0,34.0373,34.1267,34.0284,34.1089,86000.0
2012-03-30 10:05:00,38.16,38.2,38.14,38.15,27200.0,34.1178,34.1536,34.0999,34.1089,27200.0
2012-03-30 10:10:00,38.15,38.15,38.09,38.1,48200.0,34.1089,34.1089,34.0552,34.0642,48200.0
2012-03-30 10:15:00,38.09,38.12,38.07,38.08,30400.0,34.0552,34.082,34.0373,34.0463,30400.0
2012-03-30 10:20:00,38.08,38.09,38.05,38.08,32400.0,34.0463,34.0552,34.0195,34.0463,32400.0
2012-03-30 10:25:00,38.08,38.08,37.99,38.03,49200.0,34.0463,34.0463,33.9658,34.0016,49200.0
2012-03-30 10:30:00,38.02,38.07,38.02,38.05,26200.0,33.9926,34.0373,33.9926,34.0195,26200.0
2012-03-30 10:35:00,38.05,38.07,37.99,38.0,28200.0,34.0195,34.0373,33.9658,33.9747,28200.0
2012-03-30 10:40:00,37.99,38.04,37.99,38.04,19000.0,33.9658,34.0105,33.9658,34.0105,19000.0
2012-03-30 10:45:00,38.04,38.08,38.04,38.07,24200.0,34.0105,34.0463,34.0105,34.0373,24200.0
2012-03-30 10:50:00,38.07,38.08,38.02,38.05,13400.0,34.0373,34.0463,33.9926,34.0195,13400.0
2012-03-30 10:55:00,38.04,38.06,38.02,38.05,28400.0,34.0105,34.0284,33.9926,34.0195,28400.0
2012-03-30 11:00:00,38.06,38.14,38.06,38.14,13000.0,34.0284,34.0999,34.0284,34.0999,13000.0
2012-03-30 11:05:00,38.14,38.16,38.13,38.15,18000.0,34.0999,34.1178,34.091,34.1089,18000.0
2012-03-30 11:10:00,38.15,38.21,38.12,38.2,50600.0,34.1089,34.1625,34.082,34.1536,50600.0
2012-03-30 11:15:00,38.21,38.23,38.19,38.2,56600.0,34.1625,34.1804,34.1446,34.1536,56600.0
2012-03-30 11:20:00,38.2,38.2,38.16,38.18,14400.0,34.1536,34.1536,34.1178,34.1357,14400.0
2012-03-30 11:25:00,38.18,38.2,38.18,38.2,13000.0,34.1357,34.1536,34.1357,34.1536,13000.0
2012-03-30 11:30:00,38.2,38.2,38.17,38.2,30000.0,34.1536,34.1536,34.1267,34.1536,30000.0
2012-03-30 11:35:00,38.19,38.21,38.19,38.19,32200.0,34.1446,34.1625,34.1446,34.1446,32200.0
2012-03-30 11:40:00,38.19,38.22,38.19,38.21,37600.0,34.1446,34.1714,34.1446,34.1625,37600.0
2012-03-30 11:45:00,38.2,38.23,38.2,38.22,40000.0,34.1536,34.1804,34.1536,34.1714,40000.0
2012-03-30 11:50:00,38.22,38.27,38.22,38.25,58600.0,34.1714,34.2161,34.1714,34.1983,58600.0
2012-03-30 11:55:00,38.25,38.26,38.24,38.26,27800.0,34.1983,34.2072,34.1893,34.2072,27800.0
2012-03-30 12:00:00,38.26,38.28,38.26,38.26,35000.0,34.2072,34.2251,34.2072,34.2072,35000.0
2012-03-30 12:05:00,38.26,38.27,38.24,38.25,26000.0,34.2072,34.2161,34.1893,34.1983,26000.0
2012-03-30 12:10:00,38.25,38.26,38.24,38.26,38800.0,34.1983,34.2072,34.1893,34.2072,38800.0
2012-03-30 12:15:00,38.26,38.27,38.25,38.26,12600.0,34.2072,34.2161,34.1983,34.2072,12600.0
2012-03-30 12:20:00,38.25,38.27,38.24,38.26,17400.0,34.1983,34.2161,34.1893,34.2072,17400.0
2012-03-30 12:25:00,38.25,38.27,38.25,38.27,12200.0,34.1983,34.2161,34.1983,34.2161,12200.0
2012-03-30 12:30:00,38.27,38.27,38.26,38.27,18400.0,34.2161,34.2161,34.2072,34.2161,18400.0
2012-03-30 12:35:00,38.26,38.35,38.26,38.35,34400.0,34.2072,34.2877,34.2072,34.2877,34400.0
2012-03-30 12:40:00,38.35,38.38,38.35,38.38,30200.0,34.2877,34.3145,34.2877,34.3145,30200.0
2012-03-30 12:45:00,38.39,38.41,38.39,38.4,15000.0,34.3234,34.3413,34.3234,34.3324,15000.0
2012-03-30 12:50:00,38.4,38.4,38.38,38.38,7800.0,34.3324,34.3324,34.3145,34.3145,7800.0
2012-03-30 12:55:00,38.38,38.41,38.38,38.39,40600.0,34.3145,34.3413,34.3145,34.3234,40600.0
2012-03-30 13:00:00,38.4,38.42,38.4,38.42,33800.0,34.3324,34.3503,34.3324,34.3503,33800.0
2012-03-30 13:05:00,38.42,38.46,38.42,38.42,53200.0,34.3503,34.386,34.3503,34.3503,53200.0
2012-03-30 13:10:00,38.42,38.46,38.41,38.45,13000.0,34.3503,34.386,34.3413,34.3771,13000.0
2012-03-30 13:15:00,38.45,38.53,38.45,38.52,56000.0,34.3771,34.4486,34.3771,34.4397,56000.0
2012-03-30 13:20:00,38.51,38.51,38.48,38.48,12400.0,34.4307,34.4307,34.4039,34.4039,12400.0
2012-03-30 13:25:00,38.48,38.48,38.43,38.44,17800.0,34.4039,34.4039,34.3592,34.3681,17800.0
2012-03-30 13:30:00,38.44,38.48,38.44,38.48,19200.0,34.3681,34.4039,34.3681,34.4039,19200.0
2012-03-30 13:35:00,38.47,38.48,38.46,38.47,10000.0,34.395,34.4039,34.386,34.395,10000.0
2012-03-30 13:40:00,38.47,38.5,38.44,38.49,62000.0,34.395,34.4218,34.3681,34.4128,62000.0
2012-03-30 13:45:00,38.49,38.52,38.49,38.51,20800.0,34.4128,34.4397,34.4128,34.4307,20800.0
2012-03-30 13:50:00,38.52,38.52,38.49,38.52,38200.0,34.4397,34.4397,34.4128,34.4397,38200.0
2012-03-30 13:55:00,38.52,38.54,38.52,38.52,30000.0,34.4397,34.4575,34.4397,34.4397,30000.0
2012-03-30 14:00:00,38.52,38.56,38.52,38.56,27200.0,34.4397,34.4754,34.4397,34.4754,27200.0
2012-03-30 14:05:00,38.55,38.58,38.55,38.55,43000.0,34.4665,34.4933,34.4665,34.4665,43000.0
2012-03-30 14:10:00,38.56,38.56,38.53,38.55,74000.0,34.4754,34.4754,34.4486,34.4665,74000.0
2012-03-30 14:15:00,38.54,38.57,38.54,38.57,24600.0,34.4575,34.4844,34.4575,34.4844,24600.0
2012-03-30 14:20:00,38.57,38.58,38.56,38.56,31600.0,34.4844,34.4933,34.4754,34.4754,31600.0
2012-03-30 14:25:00,38.56,38.57,38.52,38.52,40200.0,34.4754,34.4844,34.4397,34.4397,40200.0
2012-03-30 14:30:00,38.53,38.57,38.53,38.55,23800.0,34.4486,34.4844,34.4486,34.4665,23800.0
2012-03-30 14:35:00,38.55,38.55,38.52,38.53,21600.0,34.4665,34.4665,34.4397,34.4486,21600.0
2012-03-30 14:40:00,38.54,38.62,38.54,38.62,51600.0,34.4575,34.5291,34.4575,34.5291,51600.0
2012-03-30 14:45:00,38.6,38.61,38.6,38.6,24800.0,34.5112,34.5201,34.5112,34.5112,24800.0
2012-03-30 14:50:00,38.6,38.66,38.6,38.65,53400.0,34.5112,34.5648,34.5112,34.5559,53400.0
2012-03-30 14:55:00,38.65,38.65,38.54,38.55,35000.0,34.5559,34.5559,34.4575,34.4665,35000.0
2012-03-30 15:00:00,38.55,38.56,38.49,38.49,40000.0,34.4665,34.4754,34.4128,34.4128,40000.0
2012-03-30 15:05:00,38.49,38.49,38.42,38.43,42400.0,34.4128,34.4128,34.3503,34.3592,42400.0
2012-03-30 15:10:00,38.44,38.46,38.41,38.44,44000.0,34.3681,34.386,34.3413,34.3681,44000.0
2012-03-30 15:15:00,38.44,38.55,38.44,38.54,35600.0,34.3681,34.4665,34.3681,34.4575,35600.0
2012-03-30 15:20:00,38.54,38.54,38.51,38.52,31800.0,34.4575,34.4575,34.4307,34.4397,31800.0
2012-03-30 15:25:00,38.51,38.51,38.49,38.5,18200.0,34.4307,34.4307,34.4128,34.4218,18200.0
2012-03-30 15:30:00,38.51,38.58,38.51,38.58,39400.0,34.4307,34.4933,34.4307,34.4933,39400.0
2012-03-30 15:35:00,38.58,38.59,38.52,38.53,26200.0,34.4933,34.5023,34.4397,34.4486,26200.0
2012-03-30 15:40:00,38.53,38.57,38.52,38.55,49200.0,34.4486,34.4844,34.4397,34.4665,49200.0
2012-03-30 15:45:00,38.54,38.55,38.48,38.51,58800.0,34.4575,34.4665,34.4039,34.4307,58800.0
2012-03-30 15:50:00,38.51,38.51,38.43,38.49,170800.0,34.4307,34.4307,34.3592,34.4128,170800.0
2012-03-30 15:55:00,38.49,38.52,38.48,38.48,224800.0,34.4128,34.4397,34.4039,34.4039,224800.0
2012-04-02 09:30:00,38.36,38.4,38.13,38.13,68400.0,34.2966,34.3324,34.091,34.091,68400.0
2012-04-02 09:35:00,38.13,38.57,38.06,38.56,170000.0,34.091,34.4844,34.0284,34.4754,170000.0
2012-04-02 09:40:00,38.57,38.7,38.52,38.68,119800.0,34.4844,34.6006,34.4397,34.5827,119800.0
2012-04-02 09:45:00,38.67,38.7,38.58,38.58,58800.0,34.5738,34.6006,34.4933,34.4933,58800.0
2012-04-02 09:50:00,38.58,38.61,38.47,38.47,40600.0,34.4933,34.5201,34.395,34.395,40600.0
2012-04-02 09:55:00,38.48,38.51,38.37,38.51,90800.0,34.4039,34.4307,34.3056,34.4307,90800.0
2012-04-02 10:00:00,38.52,38.71,38.47,38.7,108200.0,34.4397,34.6095,34.395,34.6006,108200.0
2012-04-02 10:05:00,38.7,38.79,38.7,38.77,83200.0,34.6006,34.6811,34.6006,34.6632,83200.0
2012-04-02 10:10:00,38.77,38.93,38.77,38.79,115800.0,34.6632,34.8062,34.6632,34.6811,115800.0
2012-04-02 10:15:00,38.78,38.79,38.7,38.72,31000.0,34.6721,34.6811,34.6006,34.6185,31000.0
2012-04-02 10:20:00,38.72,38.73,38.64,38.64,28200.0,34.6185,34.6274,34.547,34.547,28200.0
2012-04-02 10:25:00,38.63,38.67,38.6,38.6,25400.0,34.538,34.5738,34.5112,34.5112,25400.0
2012-04-02 10:30:00,38.6,38.63,38.54,38.54,32400.0,34.5112,34.538,34.4575,34.4575,32400.0
2012-04-02 10:35:00,38.54,38.57,38.52,38.52,30400.0,34.4575,34.4844,34.4397,34.4397,30400.0
2012-04-02 10:40:00,38.52,38.53,38.51,38.52,22800.0,34.4397,34.4486,34.4307,34.4397,22800.0
2012-04-02 10:45:00,38.51,38.56,38.5,38.52,36800.0,34.4307,34.4754,34.4218,34.4397,36800.0
2012-04-02 10:50:00,38.53,38.57,38.53,38.54,14200.0,34.4486,34.4844,34.4486,34.4575,14200.0
2012-04-02 10:55:00,38.55,38.55,38.52,38.52,26000.0,34.4665,34.4665,34.4397,34.4397,26000.0
2012-04-02 11:00:00,38.52,38.54,38.46,38.46,22000.0,34.4397,34.4575,34.386,34.386,22000.0
2012-04-02 11:05:00,38.46,38.52,38.43,38.51,26800.0,34.386,34.4397,34.3592,34.4307,26800.0
2012-04-02 11:10:00,38.52,38.56,38.51,38.51,22200.0,34.4397,34.4754,34.4307,34.4307,22200.0
2012-04-02 11:15:00,38.51,38.53,38.48,38.48,18800.0,34.4307,34.4486,34.4039,34.4039,18800.0
2012-04-02 11:20:00,38.48,38.51,38.48,38.5,16200.0,34.4039,34.4307,34.4039,34.4218,16200.0
2012-04-02 11:25:00,38.49,38.55,38.49,38.52,18400.0,34.4128,34.4665,34.4128,34.4397,18400.0
2012-04-02 11:30:00,38.52,38.52,38.45,38.45,11000.0,34.4397,34.4397,34.3771,34.3771,11000.0
2012-04-02 11:35:00,38.46,38.46,38.44,38.44,17800.0,34.386,34.386,34.3681,34.3681,17800.0
2012-04-02 11:40:00,38.44,38.46,38.43,38.45,14000.0,34.3681,34.386,34.3592,34.3771,14000.0
2012-04-02 11:45:00,38.45,38.49,38.44,38.49,60000.0,34.3771,34.4128,34.3681,34.4128,60000.0
2012-04-02 11:50:00,38.48,38.49,38.46,38.48,27800.0,34.4039,34.4128,34.386,34.4039,27800.0
2012-04-02 11:55:00,38.48,38.5,38.46,38.46,22400.0,34.4039,34.4218,34.386,34.386,22400.0
2012-04-02 12:00:00,38.46,38.51,38.46,38.48,27800.0,34.386,34.4307,34.386,34.4039,27800.0
2012-04-02 12:05:00,38.49,38.57,38.49,38.54,29000.0,34.4128,34.4844,34.4128,34.4575,29000.0
2012-04-02 12:10:00,38.54,38.57,38.52,38.55,29400.0,34.4575,34.4844,34.4397,34.4665,29400.0
2012-04-02 12:15:00,38.55,38.55,38.52,38.55,35200.0,34.4665,34.4665,34.4397,34.4665,35200.0
2012-04-02 12:20:00,38.54,38.57,38.54,38.57,19600.0,34.4575,34.4844,34.4575,34.4844,19600.0
2012-04-02 12:25:00,38.56,38.59,38.55,38.55,32000.0,34.4754,34.5023,34.4665,34.4665,32000.0
2012-04-02 12:30:00,38.56,38.57,38.53,38.54,23000.0,34.4754,34.4844,34.4486,34.4575,23000.0
2012-04-02 12:35:00,38.54,38.59,38.54,38.55,25000.0,34.4575,34.5023,34.4575,34.4665,25000.0
2012-04-02 12:40:00,38.55,38.59,38.54,38.59,15600.0,34.4665,34.5023,34.4575,34.5023,15600.0
2012-04-02 12:45:00,38.58,38.61,38.57,38.57,19400.0,34.4933,34.5201,34.4844,34.4844,19400.0
2012-04-02 12:50:00,38.57,38.62,38.56,38.58,21400.0,34.4844,34.5291,34.4754,34.4933,21400.0
2012-04-02 12:55:00,38.57,38.59,38.54,38.54,60000.0,34.4844,34.5023,34.4575,34.4575,60000.0
2012-04-02 13:00:00,38.54,38.54,38.49,38.49,75800.0,34.4575,34.4575,34.4128,34.4128,75800.0
2012-04-02 13:05:00,38.49,38.51,38.49,38.49,26200.0,34.4128,34.4307,34.4128,34.4128,26200.0
2012-04-02 13:10:00,38.5,38.51,38.47,38.47,27000.0,34.4218,34.4307,34.395,34.395,27000.0
2012-04-02 13:15:00,38.47,38.49,38.47,38.47,17400.0,34.395,34.4128,34.395,34.395,17400.0
2012-04-02 13:20:00,38.48,38.51,38.47,38.47,37800.0,34.4039,34.4307,34.395,34.395,37800.0
2012-04-02 13:25:00,38.48,38.48,38.46,38.46,23800.0,34.4039,34.4039,34.386,34.386,23800.0
2012-04-02 13:30:00,38.46,38.48,38.45,38.45,26000.0,34.386,34.4039,34.3771,34.3771,26000.0
2012-04-02 13:35:00,38.46,38.46,38.43,38.45,20600.0,34.386,34.386,34.3592,34.3771,20600.0
2012-04-02 13:40:00,38.46,38.48,38.45,38.45,26400.0,34.386,34.4039,34.3771,34.3771,26400.0
2012-04-02 13:45:00,38.45,38.48,38.44,38.44,12200.0,34.3771,34.4039,34.3681,34.3681,12200.0
2012-04-02 13:50:00,38.44,38.47,38.44,38.45,11600.0,34.3681,34.395,34.3681,34.3771,11600.0
2012-04-02 13:55:00,38.45,38.47,38.44,38.47,16000.0,34.3771,34.395,34.3681,34.395,16000.0
2012-04-02 14:00:00,38.46,38.48,38.46,38.46,15000.0,34.386,34.4039,34.386,34.386,15000.0
2012-04-02 14:05:00,38.46,38.47,38.45,38.45,19400.0,34.386,34.395,34.3771,34.3771,19400.0
2012-04-02 14:10:00,38.45,38.45,38.41,38.45,25800.0,34.3771,34.3771,34.3413,34.3771,25800.0
2012-04-02 14:15:00,38.44,38.51,38.44,38.47,47600.0,34.3681,34.4307,34.3681,34.395,47600.0
2012-04-02 14:20:00,38.48,38.48,38.46,38.47,18000.0,34.4039,34.4039,34.386,34.395,18000.0
2012-04-02 14:25:00,38.47,38.47,38.44,38.45,31400.0,34.395,34.395,34.3681,34.3771,31400.0
2012-04-02 14:30:00,38.44,38.46,38.44,38.45,16000.0,34.3681,34.386,34.3681,34.3771,16000.0
2012-04-02 14:35:00,38.45,38.46,38.43,38.45,23600.0,34.3771,34.386,34.3592,34.3771,23600.0
2012-04-02 14:40:00,38.45,38.49,38.45,38.45,26600.0,34.3771,34.4128,34.3771,34.3771,26600.0
2012-04-02 14:45:00,38.45,38.51,38.45,38.5,29600.0,34.3771,34.4307,34.3771,34.4218,29600.0
2012-04-02 14:50:00,38.5,38.52,38.44,38.49,46000.0,34.4218,34.4397,34.3681,34.4128,46000.0
2012-04-02 14:55:00,38.49,38.52,38.48,38.48,25400.0,34.4128,34.4397,34.4039,34.4039,25400.0
2012-04-02 15:00:00,38.49,38.55,38.49,38.52,88000.0,34.4128,34.4665,34.4128,34.4397,88000.0
2012-04-02 15:05:00,38.52,38.52,38.49,38.51,41600.0,34.4397,34.4397,34.4128,34.4307,41600.0
2012-04-02 15:10:00,38.52,38.54,38.51,38.52,43600.0,34.4397,34.4575,34.4307,34.4397,43600.0
2012-04-02 15:15:00,38.53,38.54,38.52,38.53,43200.0,34.4486,34.4575,34.4397,34.4486,43200.0
2012-04-02 15:20:00,38.52,38.58,38.52,38.57,37800.0,34.4397,34.4933,34.4397,34.4844,37800.0
2012-04-02 15:25:00,38.57,38.58,38.55,38.57,53800.0,34.4844,34.4933,34.4665,34.4844,53800.0
2012-04-02 15:30:00,38.57,38.57,38.51,38.52,48000.0,34.4844,34.4844,34.4307,34.4397,48000.0
2012-04-02 15:35:00,38.52,38.52,38.49,38.49,57800.0,34.4397,34.4397,34.4128,34.4128,57800.0
2012-04-02 15:40:00,38.5,38.51,38.48,38.49,49400.0,34.4218,34.4307,34.4039,34.4128,49400.0
2012-04-02 15:45:00,38.5,38.51,38.43,38.44,67800.0,34.4218,34.4307,34.3592,34.3681,67800.0
2012-04-02 15:50:00,38.45,38.54,38.45,38.48,103200.0,34.3771,34.4575,34.3771,34.4039,103200.0
2012-04-02 15:55:00,38.49,38.52,38.46,38.51,171800.0,34.4128,34.4397,34.386,34.4307,171800.0
2012-04-03 09:30:00,38.34,38.45,38.22,38.38,86400.0,34.2787,34.3771,34.1714,34.3145,86400.0
2012-04-03 09:35:00,38.37,38.46,38.36,38.4,48600.0,34.3056,34.386,34.2966,34.3324,48600.0
2012-04-03 09:40:00,38.41,38.42,38.21,38.24,79600.0,34.3413,34.3503,34.1625,34.1893,79600.0
2012-04-03 09:45:00,38.23,38.24,38.17,38.17,36200.0,34.1804,34.1893,34.1267,34.1267,36200.0
2012-04-03 09:50:00,38.18,38.22,38.1,38.15,61200.0,34.1357,34.1714,34.0642,34.1089,61200.0
2012-04-03 09:55:00,38.17,38.21,38.15,38.15,47200.0,34.1267,34.1625,34.1089,34.1089,47200.0
2012-04-03 10:00:00,38.16,38.16,38.12,38.13,74400.0,34.1178,34.1178,34.082,34.091,74400.0
2012-04-03 10:05:00,38.13,38.17,38.1,38.16,54600.0,34.091,34.1267,34.0642,34.1178,54600.0
2012-04-03 10:10:00,38.18,38.2,38.13,38.14,39400.0,34.1357,34.1536,34.091,34.0999,39400.0
2012-04-03 10:15:00,38.14,38.15,38.08,38.08,42200.0,34.0999,34.1089,34.0463,34.0463,42200.0
2012-04-03 10:20:00,38.08,38.18,38.07,38.17,30800.0,34.0463,34.1357,34.0373,34.1267,30800.0
2012-04-03 10:25:00,38.17,38.2,38.16,38.19,34400.0,34.1267,34.1536,34.1178,34.1446,34400.0
2012-04-03 10:30:00,38.19,38.3,38.19,38.26,28000.0,34.1446,34.243,34.1446,34.2072,28000.0
2012-04-03 10:35:00,38.26,38.26,38.18,38.21,42000.0,34.2072,34.2072,34.1357,34.1625,42000.0
2012-04-03 10:40:00,38.2,38.22,38.18,38.21,34600.0,34.1536,34.1714,34.1357,34.1625,34600.0
2012-04-03 10:45:00,38.21,38.23,38.18,38.18,25000.0,34.1625,34.1804,34.1357,34.1357,25000.0
2012-04-03 10:50:00,38.18,38.21,38.18,38.2,13800.0,34.1357,34.1625,34.1357,34.1536,13800.0
2012-04-03 10:55:00,38.2,38.2,38.16,38.17,16000.0,34.1536,34.1536,34.1178,34.1267,16000.0
2012-04-03 11:00:00,38.17,38.19,38.15,38.17,24400.0,34.1267,34.1446,34.1089,34.1267,24400.0
2012-04-03 11:05:00,38.17,38.19,38.16,38.17,18600.0,34.1267,34.1446,34.1178,34.1267,18600.0
2012-04-03 11:10:00,38.16,38.16,38.13,38.15,30000.0,34.1178,34.1178,34.091,34.1089,30000.0
2012-04-03 11:15:00,38.14,38.14,38.12,38.13,28200.0,34.0999,34.0999,34.082,34.091,28200.0
2012-04-03 11:20:00,38.14,38.17,38.13,38.17,35000.0,34.0999,34.1267,34.091,34.1267,35000.0
2012-04-03 11:25:00,38.17,38.19,38.16,38.16,16800.0,34.1267,34.1446,34.1178,34.1178,16800.0
2012-04-03 11:30:00,38.17,38.18,38.13,38.17,52800.0,34.1267,34.1357,34.091,34.1267,52800.0
2012-04-03 11:35:00,38.17,38.2,38.13,38.18,47200.0,34.1267,34.1536,34.091,34.1357,47200.0
2012-04-03 11:40:00,38.18,38.23,38.17,38.21,66200.0,34.1357,34.1804,34.1267,34.1625,66200.0
2012-04-03 11:45:00,38.2,38.24,38.19,38.21,40600.0,34.1536,34.1893,34.1446,34.1625,40600.0
2012-04-03 11:50:00,38.2,38.21,38.18,38.19,51400.0,34.1536,34.1625,34.1357,34.1446,51400.0
2012-04-03 11:55:00,38.19,38.22,38.15,38.16,33800.0,34.1446,34.1714,34.1089,34.1178,33800.0
2012-04-03 12:00:00,38.16,38.17,38.14,38.16,27200.0,34.1178,34.1267,34.0999,34.1178,27200.0
2012-04-03 12:05:00,38.15,38.17,38.13,38.13,71400.0,34.1089,34.1267,34.091,34.091,71400.0
2012-04-03 12:10:00,38.13,38.13,38.07,38.13,60400.0,34.091,34.091,34.0373,34.091,60400.0
2012-04-03 12:15:00,38.14,38.16,38.13,38.14,25200.0,34.0999,34.1178,34.091,34.0999,25200.0
2012-04-03 12:20:00,38.13,38.15,38.13,38.15,8000.0,34.091,34.1089,34.091,34.1089,8000.0
2012-04-03 12:25:00,38.15,38.17,38.15,38.15,16800.0,34.1089,34.1267,34.1089,34.1089,16800.0
2012-04-03 12:30:00,38.16,38.16,38.12,38.13,15400.0,34.1178,34.1178,34.082,34.091,15400.0
2012-04-03 12:35:00,38.15,38.15,38.13,38.13,14400.0,34.1089,34.1089,34.091,34.091,14400.0
2012-04-03 12:40:00,38.13,38.16,38.12,38.12,71800.0,34.091,34.1178,34.082,34.082,71800.0
2012-04-03 12:45:00,38.13,38.14,38.12,38.14,18000.0,34.091,34.0999,34.082,34.0999,18000.0
2012-04-03 12:50:00,38.15,38.18,38.15,38.18,24400.0,34.1089,34.1357,34.1089,34.1357,24400.0
2012-04-03 12:55:00,38.17,38.17,38.16,38.17,3000.0,34.1267,34.1267,34.1178,34.1267,3000.0
2012-04-03 13:00:00,38.16,38.17,38.15,38.16,16600.0,34.1178,34.1267,34.1089,34.1178,16600.0
2012-04-03 13:05:00,38.17,38.19,38.16,38.19,21600.0,34.1267,34.1446,34.1178,34.1446,21600.0
2012-04-03 13:10:00,38.19,38.19,38.14,38.15,12400.0,34.1446,34.1446,34.0999,34.1089,12400.0
2012-04-03 13:15:00,38.15,38.16,38.11,38.12,32000.0,34.1089,34.1178,34.0731,34.082,32000.0
2012-04-03 13:20:00,38.12,38.13,38.07,38.08,34400.0,34.082,34.091,34.0373,34.0463,34400.0
2012-04-03 13:25:00,38.08,38.12,38.08,38.09,62800.0,34.0463,34.082,34.0463,34.0552,62800.0
2012-04-03 13:30:00,38.09,38.09,38.06,38.08,18600.0,34.0552,34.0552,34.0284,34.0463,18600.0
2012-04-03 13:35:00,38.09,38.09,38.05,38.05,12400.0,34.0552,34.0552,34.0195,34.0195,12400.0
2012-04-03 13:40:00,38.04,38.04,38.02,38.03,17000.0,34.0105,34.0105,33.9926,34.0016,17000.0
2012-04-03 13:45:00,38.03,38.07,38.03,38.07,10000.0,34.0016,34.0373,34.0016,34.0373,10000.0
2012-04-03 13:50:00,38.07,38.14,38.06,38.14,17400.0,34.0373,34.0999,34.0284,34.0999,17400.0
2012-04-03 13:55:00,38.15,38.18,38.15,38.16,10600.0,34.1089,34.1357,34.1089,34.1178,10600.0
2012-04-03 14:00:00,38.13,38.13,37.97,37.98,60200.0,34.091,34.091,33.9479,33.9569,60200.0
2012-04-03 14:05:00,37.96,38.02,37.94,38.0,44600.0,33.939,33.9926,33.9211,33.9747,44600.0
2012-04-03 14:10:00,38.0,38.0,37.92,37.97,49000.0,33.9747,33.9747,33.9032,33.9479,49000.0
2012-04-03 14:15:00,37.97,38.01,37.93,38.01,13000.0,33.9479,33.9837,33.9122,33.9837,13000.0
2012-04-03 14:20:00,37.99,38.02,37.95,38.02,12600.0,33.9658,33.9926,33.93,33.9926,12600.0
2012-04-03 14:25:00,38.01,38.02,37.98,37.98,13400.0,33.9837,33.9926,33.9569,33.9569,13400.0
2012-04-03 14:30:00,37.97,38.0,37.94,38.0,19200.0,33.9479,33.9747,33.9211,33.9747,19200.0
2012-04-03 14:35:00,37.99,38.01,37.89,37.91,51800.0,33.9658,33.9837,33.8764,33.8943,51800.0
2012-04-03 14:40:00,37.9,37.99,37.9,37.99,52400.0,33.8853,33.9658,33.8853,33.9658,52400.0
2012-04-03 14:45:00,37.99,37.99,37.96,37.99,19400.0,33.9658,33.9658,33.939,33.9658,19400.0
2012-04-03 14:50:00,38.0,38.05,37.99,38.02,32000.0,33.9747,34.0195,33.9658,33.9926,32000.0
2012-04-03 14:55:00,38.03,38.05,37.99,37.99,123000.0,34.0016,34.0195,33.9658,33.9658,123000.0
2012-04-03 15:00:00,37.99,38.07,37.99,38.07,69200.0,33.9658,34.0373,33.9658,34.0373,69200.0
2012-04-03 15:05:00,38.06,38.13,38.06,38.11,42400.0,34.0284,34.091,34.0284,34.0731,42400.0
2012-04-03 15:10:00,38.11,38.13,38.06,38.08,46800.0,34.0731,34.091,34.0284,34.0463,46800.0
2012-04-03 15:15:00,38.08,38.1,38.02,38.05,44600.0,34.0463,34.0642,33.9926,34.0195,44600.0
2012-04-03 15:20:00,38.05,38.07,38.01,38.06,32000.0,34.0195,34.0373,33.9837,34.0284,32000.0
2012-04-03 15:25:00,38.06,38.07,38.0,38.02,41800.0,34.0284,34.0373,33.9747,33.9926,41800.0
2012-04-03 15:30:00,38.01,38.08,38.01,38.08,59800.0,33.9837,34.0463,33.9837,34.0463,59800.0
2012-04-03 15:35:00,38.07,38.12,38.07,38.09,53400.0,34.0373,34.082,34.0373,34.0552,53400.0
2012-04-03 15:40:00,38.09,38.1,38.07,38.09,74600.0,34.0552,34.0642,34.0373,34.0552,74600.0
2012-04-03 15:45:00,38.1,38.15,38.1,38.13,52600.0,34.0642,34.1089,34.0642,34.091,52600.0
2012-04-03 15:50:00,38.13,38.17,38.13,38.15,86200.0,34.091,34.1267,34.091,34.1089,86200.0
2012-04-03 15:55:00,38.15,38.16,38.12,38.13,155600.0,34.1089,34.1178,34.082,34.091,155600.0
2012-04-04 09:30:00,37.77,37.84,37.68,37.77,63400.0,33.7691,33.8317,33.6886,33.7691,63400.0
2012-04-04 09:35:00,37.79,37.85,37.69,37.81,58200.0,33.787,33.8406,33.6976,33.8049,58200.0
2012-04-04 09:40:00,37.81,37.93,37.78,37.91,36200.0,33.8049,33.9122,33.7781,33.8943,36200.0
2012-04-04 09:45:00,37.9,37.92,37.88,37.89,69200.0,33.8853,33.9032,33.8675,33.8764,69200.0
2012-04-04 09:50:00,37.89,37.97,37.84,37.96,46200.0,33.8764,33.9479,33.8317,33.939,46200.0
2012-04-04 09:55:00,37.96,38.0,37.93,37.99,20400.0,33.939,33.9747,33.9122,33.9658,20400.0
2012-04-04 10:00:00,37.99,37.99,37.88,37.9,33800.0,33.9658,33.9658,33.8675,33.8853,33800.0
2012-04-04 10:05:00,37.9,37.92,37.85,37.85,22400.0,33.8853,33.9032,33.8406,33.8406,22400.0
2012-04-04 10:10:00,37.85,37.94,37.8,37.94,50800.0,33.8406,33.9211,33.7959,33.9211,50800.0
2012-04-04 10:15:00,37.91,37.94,37.88,37.88,48000.0,33.8943,33.9211,33.8675,33.8675,48000.0
2012-04-04 10:20:00,37.88,37.91,37.85,37.9,23400.0,33.8675,33.8943,33.8406,33.8853,23400.0
2012-04-04 10:25:00,37.9,37.9,37.87,37.88,27400.0,33.8853,33.8853,33.8585,33.8675,27400.0
2012-04-04 10:30:00,37.88,37.9,37.87,37.9,22400.0,33.8675,33.8853,33.8585,33.8853,22400.0
2012-04-04 10:35:00,37.9,37.99,37.88,37.98,44400.0,33.8853,33.9658,33.8675,33.9569,44400.0
2012-04-04 10:40:00,37.99,37.99,37.93,37.95,45600.0,33.9658,33.9658,33.9122,33.93,45600.0
2012-04-04 10:45:00,37.95,37.99,37.93,37.96,41000.0,33.93,33.9658,33.9122,33.939,41000.0
2012-04-04 10:50:00,37.96,37.97,37.85,37.89,64000.0,33.939,33.9479,33.8406,33.8764,64000.0
2012-04-04 10:55:00,37.89,37.89,37.84,37.85,58600.0,33.8764,33.8764,33.8317,33.8406,58600.0
2012-04-04 11:00:00,37.85,37.91,37.85,37.9,20200.0,33.8406,33.8943,33.8406,33.8853,20200.0
2012-04-04 11:05:00,37.89,37.9,37.84,37.87,30400.0,33.8764,33.8853,33.8317,33.8585,30400.0
2012-04-04 11:10:00,37.87,37.88,37.83,37.85,28600.0,33.8585,33.8675,33.8228,33.8406,28600.0
2012-04-04 11:15:00,37.85,37.89,37.82,37.84,34200.0,33.8406,33.8764,33.8138,33.8317,34200.0
2012-04-04 11:20:00,37.84,37.84,37.8,37.81,62400.0,33.8317,33.8317,33.7959,33.8049,62400.0
2012-04-04 11:25:00,37.81,37.81,37.76,37.76,57000.0,33.8049,33.8049,33.7602,33.7602,57000.0
2012-04-04 11:30:00,37.76,37.79,37.75,37.76,81200.0,33.7602,33.787,33.7512,33.7602,81200.0
2012-04-04 11:35:00,37.76,37.77,37.75,37.77,41600.0,33.7602,33.7691,33.7512,33.7691,41600.0
2012-04-04 11:40:00,37.76,37.77,37.75,37.77,14600.0,33.7602,33.7691,33.7512,33.7691,14600.0
2012-04-04 11:45:00,37.77,37.77,37.74,37.76,18000.0,33.7691,33.7691,33.7423,33.7602,18000.0
2012-04-04 11:50:00,37.75,37.81,37.75,37.81,10400.0,33.7512,33.8049,33.7512,33.8049,10400.0
2012-04-04 11:55:00,37.8,37.83,37.79,37.79,13000.0,33.7959,33.8228,33.787,33.787,13000.0
2012-04-04 12:00:00,37.79,37.82,37.79,37.81,22400.0,33.787,33.8138,33.787,33.8049,22400.0
2012-04-04 12:05:00,37.8,37.82,37.79,37.79,16200.0,33.7959,33.8138,33.787,33.787,16200.0
2012-04-04 12:10:00,37.79,37.84,37.79,37.84,32600.0,33.787,33.8317,33.787,33.8317,32600.0
2012-04-04 12:15:00,37.84,37.91,37.84,37.91,27000.0,33.8317,33.8943,33.8317,33.8943,27000.0
2012-04-04 12:20:00,37.9,37.91,37.89,37.9,15400.0,33.8853,33.8943,33.8764,33.8853,15400.0
2012-04-04 12:25:00,37.9,37.9,37.88,37.9,13800.0,33.8853,33.8853,33.8675,33.8853,13800.0
2012-04-04 12:30:00,37.9,37.9,37.85,37.85,16000.0,33.8853,33.8853,33.8406,33.8406,16000.0
2012-04-04 12:35:00,37.85,37.87,37.84,37.87,8600.0,33.8406,33.8585,33.8317,33.8585,8600.0
2012-04-04 12:40:00,37.87,37.88,37.84,37.85,17000.0,33.8585,33.8675,33.8317,33.8406,17000.0
2012-04-04 12:45:00,37.85,37.85,37.83,37.84,16000.0,33.8406,33.8406,33.8228,33.8317,16000.0
2012-04-04 12:50:00,37.85,37.86,37.84,37.84,15400.0,33.8406,33.8496,33.8317,33.8317,15400.0
2012-04-04 12:55:00,37.84,37.85,37.84,37.85,6800.0,33.8317,33.8406,33.8317,33.8406,6800.0
2012-04-04 13:00:00,37.85,37.87,37.83,37.83,34800.0,33.8406,33.8585,33.8228,33.8228,34800.0
2012-04-04 13:05:00,37.84,37.84,37.83,37.83,29000.0,33.8317,33.8317,33.8228,33.8228,29000.0
2012-04-04 13:10:00,37.83,37.85,37.83,37.84,20200.0,33.8228,33.8406,33.8228,33.8317,20200.0
2012-04-04 13:15:00,37.84,37.89,37.83,37.88,41600.0,33.8317,33.8764,33.8228,33.8675,41600.0
2012-04-04 13:20:00,37.88,37.9,37.88,37.89,26200.0,33.8675,33.8853,33.8675,33.8764,26200.0
2012-04-04 13:25:00,37.89,37.92,37.88,37.92,52600.0,33.8764,33.9032,33.8675,33.9032,52600.0
2012-04-04 13:30:00,37.91,37.93,37.9,37.91,19800.0,33.8943,33.9122,33.8853,33.8943,19800.0
2012-04-04 13:35:00,37.92,37.92,37.9,37.9,23400.0,33.9032,33.9032,33.8853,33.8853,23400.0
2012-04-04 13:40:00,37.91,37.97,37.91,37.95,24000.0,33.8943,33.9479,33.8943,33.93,24000.0
2012-04-04 13:45:00,37.96,37.99,37.96,37.99,20200.0,33.939,33.9658,33.939,33.9658,20200.0
2012-04-04 13:50:00,37.99,37.99,37.99,37.99,32800.0,33.9658,33.9658,33.9658,33.9658,32800.0
2012-04-04 13:55:00,37.99,38.0,37.98,37.99,22200.0,33.9658,33.9747,33.9569,33.9658,22200.0
2012-04-04 14:00:00,37.99,37.99,37.98,37.99,31400.0,33.9658,33.9658,33.9569,33.9658,31400.0
2012-04-04 14:05:00,37.99,38.0,37.97,37.97,20800.0,33.9658,33.9747,33.9479,33.9479,20800.0
2012-04-04 14:10:00,37.97,38.03,37.97,38.02,22000.0,33.9479,34.0016,33.9479,33.9926,22000.0
2012-04-04 14:15:00,38.02,38.04,38.02,38.04,29600.0,33.9926,34.0105,33.9926,34.0105,29600.0
2012-04-04 14:20:00,38.03,38.05,38.02,38.03,50200.0,34.0016,34.0195,33.9926,34.0016,50200.0
2012-04-04 14:25:00,38.03,38.03,38.0,38.02,31000.0,34.0016,34.0016,33.9747,33.9926,31000.0
2012-04-04 14:30:00,38.02,38.06,38.0,38.06,57200.0,33.9926,34.0284,33.9747,34.0284,57200.0
2012-04-04 14:35:00,38.05,38.07,38.02,38.07,36200.0,34.0195,34.0373,33.9926,34.0373,36200.0
2012-04-04 14:40:00,38.07,38.13,38.06,38.12,50200.0,34.0373,34.091,34.0284,34.082,50200.0
2012-04-04 14:45:00,38.13,38.15,38.12,38.12,25200.0,34.091,34.1089,34.082,34.082,25200.0
2012-04-04 14:50:00,38.13,38.13,38.11,38.12,48600.0,34.091,34.091,34.0731,34.082,48600.0
2012-04-04 14:55:00,38.11,38.13,38.1,38.12,36600.0,34.0731,34.091,34.0642,34.082,36600.0
2012-04-04 15:00:00,38.12,38.17,38.12,38.17,91000.0,34.082,34.1267,34.082,34.1267,91000.0
2012-04-04 15:05:00,38.17,38.24,38.17,38.23,113200.0,34.1267,34.1893,34.1267,34.1804,113200.0
2012-04-04 15:10:00,38.23,38.25,38.2,38.21,70000.0,34.1804,34.1983,34.1536,34.1625,70000.0
2012-04-04 15:15:00,38.2,38.2,38.13,38.14,37400.0,34.1536,34.1536,34.091,34.0999,37400.0
2012-04-04 15:20:00,38.13,38.16,38.1,38.11,53000.0,34.091,34.1178,34.0642,34.0731,53000.0
2012-04-04 15:25:00,38.11,38.16,38.11,38.15,37800.0,34.0731,34.1178,34.0731,34.1089,37800.0
2012-04-04 15:30:00,38.16,38.21,38.16,38.21,45600.0,34.1178,34.1625,34.1178,34.1625,45600.0
2012-04-04 15:35:00,38.21,38.22,38.16,38.17,48200.0,34.1625,34.1714,34.1178,34.1267,48200.0
2012-04-04 15:40:00,38.17,38.19,38.15,38.15,64000.0,34.1267,34.1446,34.1089,34.1089,64000.0
2012-04-04 15:45:00,38.15,38.23,38.15,38.23,47600.0,34.1089,34.1804,34.1089,34.1804,47600.0
2012-04-04 15:50:00,38.23,38.24,38.18,38.2,74600.0,34.1804,34.1893,34.1357,34.1536,74600.0
2012-04-04 15:55:00,38.19,38.22,38.15,38.15,70000.0,34.1446,34.1714,34.1089,34.1089,70000.0
2012-04-05 09:30:00,38.03,38.07,37.91,37.91,100600.0,34.0016,34.0373,33.8943,33.8943,100600.0
2012-04-05 09:35:00,37.94,38.01,37.89,38.0,36600.0,33.9211,33.9837,33.8764,33.9747,36600.0
2012-04-05 09:40:00,38.0,38.19,37.98,38.19,29000.0,33.9747,34.1446,33.9569,34.1446,29000.0
2012-04-05 09:45:00,38.19,38.23,38.18,38.21,21000.0,34.1446,34.1804,34.1357,34.1625,21000.0
2012-04-05 09:50:00,38.22,38.25,38.22,38.24,15400.0,34.1714,34.1983,34.1714,34.1893,15400.0
2012-04-05 09:55:00,38.24,38.27,38.23,38.23,17000.0,34.1893,34.2161,34.1804,34.1804,17000.0
2012-04-05 10:00:00,38.23,38.27,38.2,38.23,24200.0,34.1804,34.2161,34.1536,34.1804,24200.0
2012-04-05 10:05:00,38.23,38.27,38.2,38.24,36400.0,34.1804,34.2161,34.1536,34.1893,36400.0
2012-04-05 10:10:00,38.24,38.27,38.23,38.24,39400.0,34.1893,34.2161,34.1804,34.1893,39400.0
2012-04-05 10:15:00,38.23,38.24,38.2,38.24,23600.0,34.1804,34.1893,34.1536,34.1893,23600.0
2012-04-05 10:20:00,38.25,38.33,38.24,38.31,28000.0,34.1983,34.2698,34.1893,34.2519,28000.0
2012-04-05 10:25:00,38.3,38.35,38.28,38.31,23800.0,34.243,34.2877,34.2251,34.2519,23800.0
2012-04-05 10:30:00,38.32,38.32,38.3,38.32,14600.0,34.2609,34.2609,34.243,34.2609,14600.0
2012-04-05 10:35:00,38.31,38.36,38.3,38.35,33800.0,34.2519,34.2966,34.243,34.2877,33800.0
2012-04-05 10:40:00,38.35,38.4,38.35,38.39,19800.0,34.2877,34.3324,34.2877,34.3234,19800.0
2012-04-05 10:45:00,38.39,38.44,38.38,38.44,15600.0,34.3234,34.3681,34.3145,34.3681,15600.0
2012-04-05 10:50:00,38.43,38.45,38.4,38.42,20200.0,34.3592,34.3771,34.3324,34.3503,20200.0
2012-04-05 10:55:00,38.43,38.43,38.4,38.42,14200.0,34.3592,34.3592,34.3324,34.3503,14200.0
2012-04-05 11:00:00,38.42,38.45,38.41,38.45,17400.0,34.3503,34.3771,34.3413,34.3771,17400.0
2012-04-05 11:05:00,38.44,38.47,38.43,38.45,11000.0,34.3681,34.395,34.3592,34.3771,11000.0
2012-04-05 11:10:00,38.44,38.45,38.43,38.44,11000.0,34.3681,34.3771,34.3592,34.3681,11000.0
2012-04-05 11:15:00,38.44,38.45,38.39,38.4,20800.0,34.3681,34.3771,34.3234,34.3324,20800.0
2012-04-05 11:20:00,38.41,38.43,38.41,38.43,15400.0,34.3413,34.3592,34.3413,34.3592,15400.0
2012-04-05 11:25:00,38.42,38.47,38.42,38.45,9600.0,34.3503,34.395,34.3503,34.3771,9600.0
2012-04-05 11:30:00,38.45,38.46,38.42,38.42,21000.0,34.3771,34.386,34.3503,34.3503,21000.0
2012-04-05 11:35:00,38.4,38.43,38.38,38.38,11800.0,34.3324,34.3592,34.3145,34.3145,11800.0
2012-04-05 11:40:00,38.38,38.42,38.38,38.41,14800.0,34.3145,34.3503,34.3145,34.3413,14800.0
2012-04-05 11:45:00,38.4,38.4,38.38,38.38,11400.0,34.3324,34.3324,34.3145,34.3145,11400.0
2012-04-05 11:50:00,38.38,38.4,38.38,38.4,20600.0,34.3145,34.3324,34.3145,34.3324,20600.0
2012-04-05 11:55:00,38.4,38.45,38.4,38.45,21400.0,34.3324,34.3771,34.3324,34.3771,21400.0
2012-04-05 12:00:00,38.45,38.46,38.42,38.45,24800.0,34.3771,34.386,34.3503,34.3771,24800.0
2012-04-05 12:05:00,38.46,38.5,38.46,38.48,64800.0,34.386,34.4218,34.386,34.4039,64800.0
2012-04-05 12:10:00,38.47,38.48,38.43,38.46,30800.0,34.395,34.4039,34.3592,34.386,30800.0
2012-04-05 12:15:00,38.46,38.46,38.41,38.44,20800.0,34.386,34.386,34.3413,34.3681,20800.0
2012-04-05 12:20:00,38.44,38.49,38.43,38.48,24200.0,34.3681,34.4128,34.3592,34.4039,24200.0
2012-04-05 12:25:00,38.48,38.49,38.45,38.46,20600.0,34.4039,34.4128,34.3771,34.386,20600.0
2012-04-05 12:30:00,38.45,38.48,38.45,38.47,28800.0,34.3771,34.4039,34.3771,34.395,28800.0
2012-04-05 12:35:00,38.48,38.48,38.44,38.44,28200.0,34.4039,34.4039,34.3681,34.3681,28200.0
2012-04-05 12:40:00,38.45,38.45,38.42,38.42,12400.0,34.3771,34.3771,34.3503,34.3503,12400.0
2012-04-05 12:45:00,38.42,38.44,38.4,38.4,16600.0,34.3503,34.3681,34.3324,34.3324,16600.0
2012-04-05 12:50:00,38.4,38.46,38.4,38.46,22400.0,34.3324,34.386,34.3324,34.386,22400.0
2012-04-05 12:55:00,38.46,38.48,38.45,38.48,25600.0,34.386,34.4039,34.3771,34.4039,25600.0
2012-04-05 13:00:00,38.48,38.5,38.47,38.49,30600.0,34.4039,34.4218,34.395,34.4128,30600.0
2012-04-05 13:05:00,38.49,38.51,38.48,38.49,28600.0,34.4128,34.4307,34.4039,34.4128,28600.0
2012-04-05 13:10:00,38.5,38.5,38.48,38.5,20800.0,34.4218,34.4218,34.4039,34.4218,20800.0
2012-04-05 13:15:00,38.5,38.51,38.46,38.46,38000.0,34.4218,34.4307,34.386,34.386,38000.0
2012-04-05 13:20:00,38.46,38.47,38.45,38.46,27000.0,34.386,34.395,34.3771,34.386,27000.0
2012-04-05 13:25:00,38.46,38.49,38.46,38.49,13000.0,34.386,34.4128,34.386,34.4128,13000.0
2012-04-05 13:30:00,38.49,38.51,38.43,38.44,64400.0,34.4128,34.4307,34.3592,34.3681,64400.0
2012-04-05 13:35:00,38.44,38.51,38.44,38.51,22800.0,34.3681,34.4307,34.3681,34.4307,22800.0
2012-04-05 13:40:00,38.51,38.56,38.51,38.56,21200.0,34.4307,34.4754,34.4307,34.4754,21200.0
2012-04-05 13:45:00,38.56,38.57,38.49,38.51,41400.0,34.4754,34.4844,34.4128,34.4307,41400.0
2012-04-05 13:50:00,38.5,38.52,38.5,38.51,19800.0,34.4218,34.4397,34.4218,34.4307,19800.0
2012-04-05 13:55:00,38.51,38.55,38.5,38.55,35600.0,34.4307,34.4665,34.4218,34.4665,35600.0
2012-04-05 14:00:00,38.55,38.55,38.51,38.52,19400.0,34.4665,34.4665,34.4307,34.4397,19400.0
2012-04-05 14:05:00,38.51,38.54,38.5,38.54,18800.0,34.4307,34.4575,34.4218,34.4575,18800.0
2012-04-05 14:10:00,38.52,38.54,38.51,38.52,35800.0,34.4397,34.4575,34.4307,34.4397,35800.0
2012-04-05 14:15:00,38.51,38.56,38.5,38.56,25200.0,34.4307,34.4754,34.4218,34.4754,25200.0
2012-04-05 14:20:00,38.56,38.63,38.55,38.63,51000.0,34.4754,34.538,34.4665,34.538,51000.0
2012-04-05 14:25:00,38.63,38.63,38.58,38.59,29400.0,34.538,34.538,34.4933,34.5023,29400.0
2012-04-05 14:30:00,38.58,38.58,38.53,38.56,38800.0,34.4933,34.4933,34.4486,34.4754,38800.0
2012-04-05 14:35:00,38.55,38.57,38.55,38.55,17600.0,34.4665,34.4844,34.4665,34.4665,17600.0
2012-04-05 14:40:00,38.55,38.58,38.55,38.57,23200.0,34.4665,34.4933,34.4665,34.4844,23200.0
2012-04-05 14:45:00,38.57,38.57,38.55,38.56,18200.0,34.4844,34.4844,34.4665,34.4754,18200.0
2012-04-05 14:50:00,38.56,38.6,38.55,38.6,32200.0,34.4754,34.5112,34.4665,34.5112,32200.0
2012-04-05 14:55:00,38.6,38.63,38.6,38.63,27600.0,34.5112,34.538,34.5112,34.538,27600.0
2012-04-05 15:00:00,38.63,38.63,38.57,38.57,49200.0,34.538,34.538,34.4844,34.4844,49200.0
2012-04-05 15:05:00,38.57,38.58,38.56,38.57,22000.0,34.4844,34.4933,34.4754,34.4844,22000.0
2012-04-05 15:10:00,38.56,38.56,38.51,38.52,23200.0,34.4754,34.4754,34.4307,34.4397,23200.0
2012-04-05 15:15:00,38.52,38.53,38.51,38.51,36600.0,34.4397,34.4486,34.4307,34.4307,36600.0
2012-04-05 15:20:00,38.51,38.52,38.51,38.52,40800.0,34.4307,34.4397,34.4307,34.4397,40800.0
2012-04-05 15:25:00,38.52,38.55,38.52,38.54,25200.0,34.4397,34.4665,34.4397,34.4575,25200.0
2012-04-05 15:30:00,38.54,38.55,38.53,38.54,31600.0,34.4575,34.4665,34.4486,34.4575,31600.0
2012-04-05 15:35:00,38.54,38.55,38.53,38.53,33800.0,34.4575,34.4665,34.4486,34.4486,33800.0
2012-04-05 15:40:00,38.53,38.56,38.53,38.54,73000.0,34.4486,34.4754,34.4486,34.4575,73000.0
2012-04-05 15:45:00,38.55,38.59,38.55,38.58,91200.0,34.4665,34.5023,34.4665,34.4933,91200.0
2012-04-05 15:50:00,38.58,38.6,38.56,38.6,126200.0,34.4933,34.5112,34.4754,34.5112,126200.0
2012-04-05 15:55:00,38.6,38.66,38.6,38.66,358600.0,34.5112,34.5648,34.5112,34.5648,358600.0
2012-04-09 09:30:00,38.04,38.07,37.95,38.01,66800.0,34.0105,34.0373,33.93,33.9837,66800.0
2012-04-09 09:35:00,38.01,38.02,37.89,37.93,41400.0,33.9837,33.9926,33.8764,33.9122,41400.0
2012-04-09 09:40:00,37.93,37.93,37.84,37.85,44800.0,33.9122,33.9122,33.8317,33.8406,44800.0
2012-04-09 09:45:00,37.84,37.88,37.79,37.79,59600.0,33.8317,33.8675,33.787,33.787,59600.0
2012-04-09 09:50:00,37.79,37.79,37.67,37.73,48200.0,33.787,33.787,33.6797,33.7333,48200.0
2012-04-09 09:55:00,37.72,37.79,37.71,37.77,43200.0,33.7244,33.787,33.7155,33.7691,43200.0
2012-04-09 10:00:00,37.77,37.85,37.77,37.83,53000.0,33.7691,33.8406,33.7691,33.8228,53000.0
2012-04-09 10:05:00,37.83,37.83,37.77,37.77,35200.0,33.8228,33.8228,33.7691,33.7691,35200.0
2012-04-09 10:10:00,37.77,37.81,37.76,37.8,43000.0,33.7691,33.8049,33.7602,33.7959,43000.0
2012-04-09 10:15:00,37.81,37.86,37.8,37.83,54000.0,33.8049,33.8496,33.7959,33.8228,54000.0
2012-04-09 10:20:00,37.83,37.98,37.83,37.98,57600.0,33.8228,33.9569,33.8228,33.9569,57600.0
2012-04-09 10:25:00,37.98,38.01,37.97,37.99,41400.0,33.9569,33.9837,33.9479,33.9658,41400.0
2012-04-09 10:30:00,38.01,38.02,37.99,37.99,37600.0,33.9837,33.9926,33.9658,33.9658,37600.0
2012-04-09 10:35:00,37.99,38.01,37.93,37.94,56400.0,33.9658,33.9837,33.9122,33.9211,56400.0
2012-04-09 10:40:00,37.94,37.95,37.93,37.95,20600.0,33.9211,33.93,33.9122,33.93,20600.0
2012-04-09 10:45:00,37.94,37.95,37.91,37.93,22800.0,33.9211,33.93,33.8943,33.9122,22800.0
2012-04-09 10:50:00,37.93,37.94,37.88,37.92,23400.0,33.9122,33.9211,33.8675,33.9032,23400.0
2012-04-09 10:55:00,37.92,37.95,37.92,37.92,18400.0,33.9032,33.93,33.9032,33.9032,18400.0
2012-04-09 11:00:00,37.92,37.92,37.88,37.9,30800.0,33.9032,33.9032,33.8675,33.8853,30800.0
2012-04-09 11:05:00,37.9,37.9,37.87,37.88,20800.0,33.8853,33.8853,33.8585,33.8675,20800.0
2012-04-09 11:10:00,37.87,37.87,37.81,37.83,33400.0,33.8585,33.8585,33.8049,33.8228,33400.0
2012-04-09 11:15:00,37.83,37.83,37.78,37.81,30200.0,33.8228,33.8228,33.7781,33.8049,30200.0
2012-04-09 11:20:00,37.81,37.85,37.81,37.84,65200.0,33.8049,33.8406,33.8049,33.8317,65200.0
2012-04-09 11:25:00,37.84,37.84,37.8,37.8,19600.0,33.8317,33.8317,33.7959,33.7959,19600.0
2012-04-09 11:30:00,37.8,37.83,37.79,37.8,15200.0,33.7959,33.8228,33.787,33.7959,15200.0
2012-04-09 11:35:00,37.78,37.79,37.75,37.78,25600.0,33.7781,33.787,33.7512,33.7781,25600.0
2012-04-09 11:40:00,37.79,37.8,37.77,37.77,9800.0,33.787,33.7959,33.7691,33.7691,9800.0
2012-04-09 11:45:00,37.77,37.8,37.75,37.8,12400.0,33.7691,33.7959,33.7512,33.7959,12400.0
2012-04-09 11:50:00,37.8,37.83,37.79,37.82,38200.0,33.7959,33.8228,33.787,33.8138,38200.0
2012-04-09 11:55:00,37.82,37.87,37.82,37.87,27600.0,33.8138,33.8585,33.8138,33.8585,27600.0
2012-04-09 12:00:00,37.87,37.88,37.85,37.87,22000.0,33.8585,33.8675,33.8406,33.8585,22000.0
2012-04-09 12:05:00,37.87,37.91,37.87,37.89,38600.0,33.8585,33.8943,33.8585,33.8764,38600.0
2012-04-09 12:10:00,37.9,37.92,37.9,37.92,14800.0,33.8853,33.9032,33.8853,33.9032,14800.0
2012-04-09 12:15:00,37.92,37.96,37.92,37.95,40200.0,33.9032,33.939,33.9032,33.93,40200.0
2012-04-09 12:20:00,37.95,37.96,37.95,37.96,28200.0,33.93,33.939,33.93,33.939,28200.0
2012-04-09 12:25:00,37.96,37.97,37.96,37.97,12600.0,33.939,33.9479,33.939,33.9479,12600.0
2012-04-09 12:30:00,37.97,37.98,37.97,37.97,20600.0,33.9479,33.9569,33.9479,33.9479,20600.0
2012-04-09 12:35:00,37.97,38.01,37.96,37.99,24600.0,33.9479,33.9837,33.939,33.9658,24600.0
2012-04-09 12:40:00,37.99,38.0,37.98,37.99,23600.0,33.9658,33.9747,33.9569,33.9658,23600.0
2012-04-09 12:45:00,37.99,38.02,37.99,38.02,14400.0,33.9658,33.9926,33.9658,33.9926,14400.0
2012-04-09 12:50:00,38.02,38.02,38.01,38.02,16200.0,33.9926,33.9926,33.9837,33.9926,16200.0
2012-04-09 12:55:00,38.02,38.02,37.99,38.02,14800.0,33.9926,33.9926,33.9658,33.9926,14800.0
2012-04-09 13:00:00,38.02,38.02,37.98,37.98,8400.0,33.9926,33.9926,33.9569,33.9569,8400.0
2012-04-09 13:05:00,37.98,37.98,37.95,37.95,19400.0,33.9569,33.9569,33.93,33.93,19400.0
2012-04-09 13:10:00,37.94,37.94,37.93,37.93,13000.0,33.9211,33.9211,33.9122,33.9122,13000.0
2012-04-09 13:15:00,37.94,37.94,37.88,37.88,15400.0,33.9211,33.9211,33.8675,33.8675,15400.0
2012-04-09 13:20:00,37.88,37.88,37.84,37.86,26600.0,33.8675,33.8675,33.8317,33.8496,26600.0
2012-04-09 13:25:00,37.87,37.9,37.85,37.86,16800.0,33.8585,33.8853,33.8406,33.8496,16800.0
2012-04-09 13:30:00,37.87,37.89,37.87,37.88,10800.0,33.8585,33.8764,33.8585,33.8675,10800.0
2012-04-09 13:35:00,37.88,37.92,37.88,37.92,17800.0,33.8675,33.9032,33.8675,33.9032,17800.0
2012-04-09 13:40:00,37.92,37.93,37.9,37.91,17000.0,33.9032,33.9122,33.8853,33.8943,17000.0
2012-04-09 13:45:00,37.91,37.91,37.88,37.91,18400.0,33.8943,33.8943,33.8675,33.8943,18400.0
2012-04-09 13:50:00,37.92,37.95,37.89,37.94,23800.0,33.9032,33.93,33.8764,33.9211,23800.0
2012-04-09 13:55:00,37.95,37.96,37.93,37.96,49000.0,33.93,33.939,33.9122,33.939,49000.0
2012-04-09 14:00:00,37.96,37.96,37.93,37.94,22800.0,33.939,33.939,33.9122,33.9211,22800.0
2012-04-09 14:05:00,37.93,37.96,37.92,37.95,15200.0,33.9122,33.939,33.9032,33.93,15200.0
2012-04-09 14:10:00,37.96,37.97,37.94,37.95,22600.0,33.939,33.9479,33.9211,33.93,22600.0
2012-04-09 14:15:00,37.94,38.0,37.94,37.99,21600.0,33.9211,33.9747,33.9211,33.9658,21600.0
2012-04-09 14:20:00,37.99,38.01,37.99,38.01,22800.0,33.9658,33.9837,33.9658,33.9837,22800.0
2012-04-09 14:25:00,38.01,38.01,37.99,37.99,11600.0,33.9837,33.9837,33.9658,33.9658,11600.0
2012-04-09 14:30:00,37.99,37.99,37.97,37.98,16200.0,33.9658,33.9658,33.9479,33.9569,16200.0
2012-04-09 14:35:00,37.99,38.01,37.98,38.0,25400.0,33.9658,33.9837,33.9569,33.9747,25400.0
2012-04-09 14:40:00,38.01,38.01,37.98,37.99,16600.0,33.9837,33.9837,33.9569,33.9658,16600.0
2012-04-09 14:45:00,37.98,38.01,37.98,38.0,17000.0,33.9569,33.9837,33.9569,33.9747,17000.0
2012-04-09 14:50:00,38.01,38.03,38.0,38.02,14200.0,33.9837,34.0016,33.9747,33.9926,14200.0
2012-04-09 14:55:00,38.02,38.04,38.02,38.02,21000.0,33.9926,34.0105,33.9926,33.9926,21000.0
2012-04-09 15:00:00,38.02,38.04,38.02,38.04,22400.0,33.9926,34.0105,33.9926,34.0105,22400.0
2012-04-09 15:05:00,38.04,38.06,38.03,38.04,32200.0,34.0105,34.0284,34.0016,34.0105,32200.0
2012-04-09 15:10:00,38.04,38.05,38.03,38.04,20000.0,34.0105,34.0195,34.0016,34.0105,20000.0
2012-04-09 15:15:00,38.04,38.07,38.04,38.07,22400.0,34.0105,34.0373,34.0105,34.0373,22400.0
2012-04-09 15:20:00,38.07,38.08,38.06,38.08,38400.0,34.0373,34.0463,34.0284,34.0463,38400.0
2012-04-09 15:25:00,38.08,38.09,38.05,38.05,34000.0,34.0463,34.0552,34.0195,34.0195,34000.0
2012-04-09 15:30:00,38.05,38.05,38.02,38.03,47800.0,34.0195,34.0195,33.9926,34.0016,47800.0
2012-04-09 15:35:00,38.03,38.03,37.99,37.99,55600.0,34.0016,34.0016,33.9658,33.9658,55600.0
2012-04-09 15:40:00,37.99,38.02,37.99,38.01,43200.0,33.9658,33.9926,33.9658,33.9837,43200.0
2012-04-09 15:45:00,38.01,38.02,37.96,37.97,57600.0,33.9837,33.9926,33.939,33.9479,57600.0
2012-04-09 15:50:00,37.97,37.99,37.95,37.99,72600.0,33.9479,33.9658,33.93,33.9658,72600.0
2012-04-09 15:55:00,37.98,37.99,37.94,37.96,108600.0,33.9569,33.9658,33.9211,33.939,108600.0
2012-04-10 09:30:00,37.81,37.95,37.76,37.88,87200.0,33.8049,33.93,33.7602,33.8675,87200.0
2012-04-10 09:35:00,37.9,37.95,37.85,37.93,56800.0,33.8853,33.93,33.8406,33.9122,56800.0
2012-04-10 09:40:00,37.91,37.97,37.91,37.95,41800.0,33.8943,33.9479,33.8943,33.93,41800.0
2012-04-10 09:45:00,37.95,37.96,37.86,37.92,70800.0,33.93,33.939,33.8496,33.9032,70800.0
2012-04-10 09:50:00,37.92,37.96,37.9,37.91,29000.0,33.9032,33.939,33.8853,33.8943,29000.0
2012-04-10 09:55:00,37.93,37.97,37.91,37.93,25000.0,33.9122,33.9479,33.8943,33.9122,25000.0
2012-04-10 10:00:00,37.94,37.95,37.79,37.83,38400.0,33.9211,33.93,33.787,33.8228,38400.0
2012-04-10 10:05:00,37.82,37.82,37.74,37.77,34400.0,33.8138,33.8138,33.7423,33.7691,34400.0
2012-04-10 10:10:00,37.76,37.83,37.76,37.82,31600.0,33.7602,33.8228,33.7602,33.8138,31600.0
2012-04-10 10:15:00,37.81,37.81,37.77,37.79,23000.0,33.8049,33.8049,33.7691,33.787,23000.0
2012-04-10 10:20:00,37.79,37.79,37.74,37.75,21000.0,33.787,33.787,33.7423,33.7512,21000.0
2012-04-10 10:25:00,37.76,37.83,37.76,37.82,23400.0,33.7602,33.8228,33.7602,33.8138,23400.0
2012-04-10 10:30:00,37.83,37.85,37.79,37.85,21800.0,33.8228,33.8406,33.787,33.8406,21800.0
2012-04-10 10:35:00,37.84,37.86,37.83,37.84,24400.0,33.8317,33.8496,33.8228,33.8317,24400.0
2012-04-10 10:40:00,37.84,37.9,37.84,37.88,20800.0,33.8317,33.8853,33.8317,33.8675,20800.0
2012-04-10 10:45:00,37.88,37.92,37.84,37.85,23200.0,33.8675,33.9032,33.8317,33.8406,23200.0
2012-04-10 10:50:00,37.85,37.87,37.83,37.87,29200.0,33.8406,33.8585,33.8228,33.8585,29200.0
2012-04-10 10:55:00,37.87,37.89,37.85,37.87,58600.0,33.8585,33.8764,33.8406,33.8585,58600.0
2012-04-10 11:00:00,37.87,37.97,37.87,37.97,32800.0,33.8585,33.9479,33.8585,33.9479,32800.0
2012-04-10 11:05:00,37.97,37.98,37.94,37.96,34200.0,33.9479,33.9569,33.9211,33.939,34200.0
2012-04-10 11:10:00,37.95,37.97,37.92,37.94,49800.0,33.93,33.9479,33.9032,33.9211,49800.0
2012-04-10 11:15:00,37.94,37.94,37.88,37.88,29800.0,33.9211,33.9211,33.8675,33.8675,29800.0
2012-04-10 11:20:00,37.88,37.92,37.87,37.9,34200.0,33.8675,33.9032,33.8585,33.8853,34200.0
2012-04-10 11:25:00,37.91,37.95,37.89,37.95,42600.0,33.8943,33.93,33.8764,33.93,42600.0
2012-04-10 11:30:00,37.95,37.97,37.92,37.92,148000.0,33.93,33.9479,33.9032,33.9032,148000.0
2012-04-10 11:35:00,37.92,37.97,37.91,37.92,65600.0,33.9032,33.9479,33.8943,33.9032,65600.0
2012-04-10 11:40:00,37.92,37.92,37.88,37.9,60600.0,33.9032,33.9032,33.8675,33.8853,60600.0
2012-04-10 11:45:00,37.89,37.9,37.86,37.88,43400.0,33.8764,33.8853,33.8496,33.8675,43400.0
2012-04-10 11:50:00,37.88,37.88,37.59,37.6,150800.0,33.8675,33.8675,33.6082,33.6171,150800.0
2012-04-10 11:55:00,37.6,37.65,37.56,37.58,74800.0,33.6171,33.6618,33.5814,33.5992,74800.0
2012-04-10 12:00:00,37.58,37.58,37.49,37.49,76800.0,33.5992,33.5992,33.5188,33.5188,76800.0
2012-04-10 12:05:00,37.49,37.57,37.48,37.52,117600.0,33.5188,33.5903,33.5098,33.5456,117600.0
2012-04-10 12:10:00,37.52,37.57,37.45,37.55,178000.0,33.5456,33.5903,33.483,33.5724,178000.0
2012-04-10 12:15:00,37.55,37.6,37.55,37.59,57200.0,33.5724,33.6171,33.5724,33.6082,57200.0
2012-04-10 12:20:00,37.59,37.6,37.55,37.57,52200.0,33.6082,33.6171,33.5724,33.5903,52200.0
2012-04-10 12:25:00,37.58,37.6,37.57,37.58,37200.0,33.5992,33.6171,33.5903,33.5992,37200.0
2012-04-10 12:30:00,37.58,37.59,37.5,37.51,52200.0,33.5992,33.6082,33.5277,33.5367,52200.0
2012-04-10 12:35:00,37.5,37.52,37.48,37.48,62000.0,33.5277,33.5456,33.5098,33.5098,62000.0
2012-04-10 12:40:00,37.49,37.52,37.47,37.52,33400.0,33.5188,33.5456,33.5009,33.5456,33400.0
2012-04-10 12:45:00,37.52,37.55,37.48,37.49,39600.0,33.5456,33.5724,33.5098,33.5188,39600.0
2012-04-10 12:50:00,37.5,37.51,37.48,37.49,27200.0,33.5277,33.5367,33.5098,33.5188,27200.0
2012-04-10 12:55:00,37.49,37.57,37.49,37.57,24600.0,33.5188,33.5903,33.5188,33.5903,24600.0
2012-04-10 13:00:00,37.58,37.6,37.55,37.56,48400.0,33.5992,33.6171,33.5724,33.5814,48400.0
2012-04-10 13:05:00,37.56,37.56,37.54,37.54,24800.0,33.5814,33.5814,33.5635,33.5635,24800.0
2012-04-10 13:10:00,37.54,37.55,37.51,37.54,50600.0,33.5635,33.5724,33.5367,33.5635,50600.0
2012-04-10 13:15:00,37.54,37.56,37.46,37.48,138200.0,33.5635,33.5814,33.4919,33.5098,138200.0
2012-04-10 13:20:00,37.47,37.52,37.47,37.51,43200.0,33.5009,33.5456,33.5009,33.5367,43200.0
2012-04-10 13:25:00,37.51,37.56,37.51,37.56,4600.0,33.5367,33.5814,33.5367,33.5814,4600.0
2012-04-10 13:30:00,37.57,37.57,37.51,37.51,14800.0,33.5903,33.5903,33.5367,33.5367,14800.0
2012-04-10 13:35:00,37.51,37.52,37.48,37.49,22000.0,33.5367,33.5456,33.5098,33.5188,22000.0
2012-04-10 13:40:00,37.49,37.52,37.47,37.51,29800.0,33.5188,33.5456,33.5009,33.5367,29800.0
2012-04-10 13:45:00,37.52,37.55,37.51,37.55,11600.0,33.5456,33.5724,33.5367,33.5724,11600.0
2012-04-10 13:50:00,37.54,37.54,37.47,37.48,30000.0,33.5635,33.5635,33.5009,33.5098,30000.0
2012-04-10 13:55:00,37.48,37.49,37.38,37.38,72400.0,33.5098,33.5188,33.4204,33.4204,72400.0
2012-04-10 14:00:00,37.39,37.41,37.33,37.34,51600.0,33.4294,33.4472,33.3757,33.3847,51600.0
2012-04-10 14:05:00,37.34,37.49,37.33,37.49,77000.0,33.3847,33.5188,33.3757,33.5188,77000.0
2012-04-10 14:10:00,37.49,37.54,37.47,37.54,30000.0,33.5188,33.5635,33.5009,33.5635,30000.0
2012-04-10 14:15:00,37.54,37.55,37.49,37.51,22000.0,33.5635,33.5724,33.5188,33.5367,22000.0
2012-04-10 14:20:00,37.51,37.54,37.49,37.49,25600.0,33.5367,33.5635,33.5188,33.5188,25600.0
2012-04-10 14:25:00,37.49,37.54,37.49,37.54,34000.0,33.5188,33.5635,33.5188,33.5635,34000.0
2012-04-10 14:30:00,37.55,37.55,37.44,37.47,91000.0,33.5724,33.5724,33.4741,33.5009,91000.0
2012-04-10 14:35:00,37.48,37.5,37.41,37.42,113000.0,33.5098,33.5277,33.4472,33.4562,113000.0
2012-04-10 14:40:00,37.42,37.51,37.42,37.51,106600.0,33.4562,33.5367,33.4562,33.5367,106600.0
2012-04-10 14:45:00,37.51,37.58,37.49,37.58,45600.0,33.5367,33.5992,33.5188,33.5992,45600.0
2012-04-10 14:50:00,37.59,37.6,37.58,37.59,30400.0,33.6082,33.6171,33.5992,33.6082,30400.0
2012-04-10 14:55:00,37.58,37.58,37.51,37.51,24600.0,33.5992,33.5992,33.5367,33.5367,24600.0
2012-04-10 15:00:00,37.51,37.52,37.49,37.49,106800.0,33.5367,33.5456,33.5188,33.5188,106800.0
2012-04-10 15:05:00,37.49,37.53,37.44,37.46,89800.0,33.5188,33.5545,33.4741,33.4919,89800.0
2012-04-10 15:10:00,37.45,37.46,37.38,37.38,31600.0,33.483,33.4919,33.4204,33.4204,31600.0
2012-04-10 15:15:00,37.38,37.42,37.35,37.4,80200.0,33.4204,33.4562,33.3936,33.4383,80200.0
2012-04-10 15:20:00,37.4,37.42,37.39,37.4,25800.0,33.4383,33.4562,33.4294,33.4383,25800.0
2012-04-10 15:25:00,37.39,37.4,37.33,37.4,75400.0,33.4294,33.4383,33.3757,33.4383,75400.0
2012-04-10 15:30:00,37.39,37.49,37.39,37.47,93000.0,33.4294,33.5188,33.4294,33.5009,93000.0
2012-04-10 15:35:00,37.47,37.5,37.44,37.49,79200.0,33.5009,33.5277,33.4741,33.5188,79200.0
2012-04-10 15:40:00,37.49,37.49,37.41,37.42,41600.0,33.5188,33.5188,33.4472,33.4562,41600.0
2012-04-10 15:45:00,37.43,37.46,37.4,37.44,94600.0,33.4651,33.4919,33.4383,33.4741,94600.0
2012-04-10 15:50:00,37.43,37.49,37.42,37.48,174400.0,33.4651,33.5188,33.4562,33.5098,174400.0
2012-04-10 15:55:00,37.48,37.5,37.4,37.41,186600.0,33.5098,33.5277,33.4383,33.4472,186600.0
2012-04-11 09:30:00,37.63,37.74,37.5,37.56,144200.0,33.6439,33.7423,33.5277,33.5814,144200.0
2012-04-11 09:35:00,37.57,37.58,37.49,37.5,142000.0,33.5903,33.5992,33.5188,33.5277,142000.0
2012-04-11 09:40:00,37.5,37.58,37.49,37.55,135400.0,33.5277,33.5992,33.5188,33.5724,135400.0
2012-04-11 09:45:00,37.55,37.64,37.52,37.64,95400.0,33.5724,33.6529,33.5456,33.6529,95400.0
2012-04-11 09:50:00,37.65,37.72,37.59,37.7,37200.0,33.6618,33.7244,33.6082,33.7065,37200.0
2012-04-11 09:55:00,37.7,37.91,37.69,37.86,193400.0,33.7065,33.8943,33.6976,33.8496,193400.0
2012-04-11 10:00:00,37.86,38.06,37.83,38.0,150000.0,33.8496,34.0284,33.8228,33.9747,150000.0
2012-04-11 10:05:00,38.01,38.07,37.99,38.02,100000.0,33.9837,34.0373,33.9658,33.9926,100000.0
2012-04-11 10:10:00,38.02,38.03,37.94,37.98,73200.0,33.9926,34.0016,33.9211,33.9569,73200.0
2012-04-11 10:15:00,37.97,38.02,37.95,37.98,43200.0,33.9479,33.9926,33.93,33.9569,43200.0
2012-04-11 10:20:00,37.97,37.99,37.89,37.9,94200.0,33.9479,33.9658,33.8764,33.8853,94200.0
2012-04-11 10:25:00,37.91,37.97,37.91,37.95,17200.0,33.8943,33.9479,33.8943,33.93,17200.0
2012-04-11 10:30:00,37.96,38.08,37.96,38.08,23200.0,33.939,34.0463,33.939,34.0463,23200.0
2012-04-11 10:35:00,38.08,38.09,38.02,38.02,26600.0,34.0463,34.0552,33.9926,33.9926,26600.0
2012-04-11 10:40:00,38.04,38.07,38.02,38.06,41600.0,34.0105,34.0373,33.9926,34.0284,41600.0
2012-04-11 10:45:00,38.05,38.06,38.01,38.06,18800.0,34.0195,34.0284,33.9837,34.0284,18800.0
2012-04-11 10:50:00,38.07,38.12,38.0,38.02,32200.0,34.0373,34.082,33.9747,33.9926,32200.0
2012-04-11 10:55:00,38.02,38.09,38.01,38.08,20600.0,33.9926,34.0552,33.9837,34.0463,20600.0
2012-04-11 11:00:00,38.08,38.08,38.02,38.04,39200.0,34.0463,34.0463,33.9926,34.0105,39200.0
2012-04-11 11:05:00,38.07,38.1,38.06,38.1,30600.0,34.0373,34.0642,34.0284,34.0642,30600.0
2012-04-11 11:10:00,38.1,38.1,38.04,38.04,20600.0,34.0642,34.0642,34.0105,34.0105,20600.0
2012-04-11 11:15:00,38.05,38.08,38.04,38.06,20200.0,34.0195,34.0463,34.0105,34.0284,20200.0
2012-04-11 11:20:00,38.05,38.11,38.04,38.1,18200.0,34.0195,34.0731,34.0105,34.0642,18200.0
2012-04-11 11:25:00,38.11,38.11,38.05,38.07,30200.0,34.0731,34.0731,34.0195,34.0373,30200.0
2012-04-11 11:30:00,38.07,38.17,38.06,38.17,52400.0,34.0373,34.1267,34.0284,34.1267,52400.0
2012-04-11 11:35:00,38.17,38.22,38.17,38.17,100000.0,34.1267,34.1714,34.1267,34.1267,100000.0
2012-04-11 11:40:00,38.18,38.18,38.1,38.1,16200.0,34.1357,34.1357,34.0642,34.0642,16200.0
2012-04-11 11:45:00,38.09,38.16,38.09,38.12,19600.0,34.0552,34.1178,34.0552,34.082,19600.0
2012-04-11 11:50:00,38.12,38.13,38.08,38.08,13000.0,34.082,34.091,34.0463,34.0463,13000.0
2012-04-11 11:55:00,38.07,38.1,38.07,38.09,15200.0,34.0373,34.0642,34.0373,34.0552,15200.0
2012-04-11 12:00:00,38.09,38.1,38.06,38.06,14800.0,34.0552,34.0642,34.0284,34.0284,14800.0
2012-04-11 12:05:00,38.05,38.08,38.04,38.04,24600.0,34.0195,34.0463,34.0105,34.0105,24600.0
2012-04-11 12:10:00,38.05,38.07,38.03,38.04,25800.0,34.0195,34.0373,34.0016,34.0105,25800.0
2012-04-11 12:15:00,38.05,38.05,38.01,38.01,13200.0,34.0195,34.0195,33.9837,33.9837,13200.0
2012-04-11 12:20:00,38.01,38.01,37.99,37.99,11000.0,33.9837,33.9837,33.9658,33.9658,11000.0
2012-04-11 12:25:00,37.99,37.99,37.97,37.98,12200.0,33.9658,33.9658,33.9479,33.9569,12200.0
2012-04-11 12:30:00,37.98,37.99,37.97,37.98,3800.0,33.9569,33.9658,33.9479,33.9569,3800.0
2012-04-11 12:35:00,37.97,37.97,37.94,37.96,14400.0,33.9479,33.9479,33.9211,33.939,14400.0
2012-04-11 12:40:00,37.97,38.02,37.97,38.0,25200.0,33.9479,33.9926,33.9479,33.9747,25200.0
2012-04-11 12:45:00,38.01,38.02,37.98,37.98,8800.0,33.9837,33.9926,33.9569,33.9569,8800.0
2012-04-11 12:50:00,37.97,37.99,37.94,37.99,9200.0,33.9479,33.9658,33.9211,33.9658,9200.0
2012-04-11 12:55:00,37.99,38.01,37.98,37.99,7200.0,33.9658,33.9837,33.9569,33.9658,7200.0
2012-04-11 13:00:00,37.99,37.99,37.93,37.97,33600.0,33.9658,33.9658,33.9122,33.9479,33600.0
2012-04-11 13:05:00,37.98,37.98,37.92,37.92,110800.0,33.9569,33.9569,33.9032,33.9032,110800.0
2012-04-11 13:10:00,37.92,37.92,37.86,37.87,33600.0,33.9032,33.9032,33.8496,33.8585,33600.0
2012-04-11 13:15:00,37.86,37.87,37.84,37.84,22400.0,33.8496,33.8585,33.8317,33.8317,22400.0
2012-04-11 13:20:00,37.84,37.84,37.79,37.81,25000.0,33.8317,33.8317,33.787,33.8049,25000.0
2012-04-11 13:25:00,37.8,37.8,37.77,37.78,31400.0,33.7959,33.7959,33.7691,33.7781,31400.0
2012-04-11 13:30:00,37.79,37.81,37.73,37.74,29000.0,33.787,33.8049,33.7333,33.7423,29000.0
2012-04-11 13:35:00,37.74,37.76,37.73,37.76,20800.0,33.7423,33.7602,33.7333,33.7602,20800.0
2012-04-11 13:40:00,37.76,37.79,37.74,37.76,20600.0,33.7602,33.787,33.7423,33.7602,20600.0
2012-04-11 13:45:00,37.76,37.77,37.74,37.77,14800.0,33.7602,33.7691,33.7423,33.7691,14800.0
2012-04-11 13:50:00,37.77,37.82,37.77,37.8,26800.0,33.7691,33.8138,33.7691,33.7959,26800.0
2012-04-11 13:55:00,37.8,37.83,37.8,37.81,6600.0,33.7959,33.8228,33.7959,33.8049,6600.0
2012-04-11 14:00:00,37.81,37.82,37.75,37.78,18400.0,33.8049,33.8138,33.7512,33.7781,18400.0
2012-04-11 14:05:00,37.78,37.8,37.73,37.77,27000.0,33.7781,33.7959,33.7333,33.7691,27000.0
2012-04-11 14:10:00,37.77,37.79,37.72,37.79,23600.0,33.7691,33.787,33.7244,33.787,23600.0
2012-04-11 14:15:00,37.79,37.81,37.76,37.77,37600.0,33.787,33.8049,33.7602,33.7691,37600.0
2012-04-11 14:20:00,37.77,37.82,37.76,37.79,25600.0,33.7691,33.8138,33.7602,33.787,25600.0
2012-04-11 14:25:00,37.77,37.8,37.74,37.8,25800.0,33.7691,33.7959,33.7423,33.7959,25800.0
2012-04-11 14:30:00,37.8,37.8,37.64,37.68,69400.0,33.7959,33.7959,33.6529,33.6886,69400.0
2012-04-11 14:35:00,37.67,37.77,37.67,37.77,17800.0,33.6797,33.7691,33.6797,33.7691,17800.0
2012-04-11 14:40:00,37.75,37.75,37.67,37.69,33000.0,33.7512,33.7512,33.6797,33.6976,33000.0
2012-04-11 14:45:00,37.7,37.77,37.7,37.77,27200.0,33.7065,33.7691,33.7065,33.7691,27200.0
2012-04-11 14:50:00,37.77,37.77,37.76,37.77,11600.0,33.7691,33.7691,33.7602,33.7691,11600.0
2012-04-11 14:55:00,37.78,37.82,37.77,37.79,18800.0,33.7781,33.8138,33.7691,33.787,18800.0
2012-04-11 15:00:00,37.78,37.81,37.76,37.76,27000.0,33.7781,33.8049,33.7602,33.7602,27000.0
2012-04-11 15:05:00,37.75,37.77,37.74,37.74,22200.0,33.7512,33.7691,33.7423,33.7423,22200.0
2012-04-11 15:10:00,37.73,37.74,37.65,37.67,26000.0,33.7333,33.7423,33.6618,33.6797,26000.0
2012-04-11 15:15:00,37.67,37.7,37.66,37.7,26200.0,33.6797,33.7065,33.6708,33.7065,26200.0
2012-04-11 15:20:00,37.7,37.7,37.63,37.65,27800.0,33.7065,33.7065,33.6439,33.6618,27800.0
2012-04-11 15:25:00,37.65,37.71,37.65,37.68,27400.0,33.6618,33.7155,33.6618,33.6886,27400.0
2012-04-11 15:30:00,37.69,37.75,37.68,37.74,46000.0,33.6976,33.7512,33.6886,33.7423,46000.0
2012-04-11 15:35:00,37.74,37.75,37.7,37.71,45400.0,33.7423,33.7512,33.7065,33.7155,45400.0
2012-04-11 15:40:00,37.71,37.74,37.68,37.69,51000.0,33.7155,33.7423,33.6886,33.6976,51000.0
2012-04-11 15:45:00,37.69,37.7,37.66,37.7,72800.0,33.6976,33.7065,33.6708,33.7065,72800.0
2012-04-11 15:50:00,37.69,37.71,37.66,37.68,164400.0,33.6976,33.7155,33.6708,33.6886,164400.0
2012-04-11 15:55:00,37.67,37.7,37.65,37.7,170600.0,33.6797,33.7065,33.6618,33.7065,170600.0
2012-04-12 09:30:00,37.88,38.09,37.8,38.09,72600.0,33.8675,34.0552,33.7959,34.0552,72600.0
2012-04-12 09:35:00,38.08,38.13,38.0,38.0,95400.0,34.0463,34.091,33.9747,33.9747,95400.0
2012-04-12 09:40:00,38.01,38.08,37.99,38.01,40800.0,33.9837,34.0463,33.9658,33.9837,40800.0
2012-04-12 09:45:00,38.01,38.06,37.98,37.99,32000.0,33.9837,34.0284,33.9569,33.9658,32000.0
2012-04-12 09:50:00,37.98,38.08,37.96,38.05,52200.0,33.9569,34.0463,33.939,34.0195,52200.0
2012-04-12 09:55:00,38.04,38.1,38.01,38.05,36800.0,34.0105,34.0642,33.9837,34.0195,36800.0
2012-04-12 10:00:00,38.06,38.1,38.02,38.02,49200.0,34.0284,34.0642,33.9926,33.9926,49200.0
2012-04-12 10:05:00,38.02,38.08,38.02,38.07,39600.0,33.9926,34.0463,33.9926,34.0373,39600.0
2012-04-12 10:10:00,38.07,38.12,38.06,38.08,32800.0,34.0373,34.082,34.0284,34.0463,32800.0
2012-04-12 10:15:00,38.07,38.13,38.07,38.07,243600.0,34.0373,34.091,34.0373,34.0373,243600.0
2012-04-12 10:20:00,38.07,38.09,38.07,38.09,57800.0,34.0373,34.0552,34.0373,34.0552,57800.0
2012-04-12 10:25:00,38.09,38.16,38.08,38.14,37000.0,34.0552,34.1178,34.0463,34.0999,37000.0
2012-04-12 10:30:00,38.13,38.23,38.13,38.21,61200.0,34.091,34.1804,34.091,34.1625,61200.0
2012-04-12 10:35:00,38.22,38.24,38.21,38.24,34000.0,34.1714,34.1893,34.1625,34.1893,34000.0
2012-04-12 10:40:00,38.24,38.31,38.24,38.25,19400.0,34.1893,34.2519,34.1893,34.1983,19400.0
2012-04-12 10:45:00,38.24,38.3,38.2,38.29,16600.0,34.1893,34.243,34.1536,34.234,16600.0
2012-04-12 10:50:00,38.29,38.3,38.27,38.29,13800.0,34.234,34.243,34.2161,34.234,13800.0
2012-04-12 10:55:00,38.29,38.31,38.24,38.24,13000.0,34.234,34.2519,34.1893,34.1893,13000.0
2012-04-12 11:00:00,38.25,38.32,38.25,38.31,25400.0,34.1983,34.2609,34.1983,34.2519,25400.0
2012-04-12 11:05:00,38.31,38.33,38.24,38.24,20000.0,34.2519,34.2698,34.1893,34.1893,20000.0
2012-04-12 11:10:00,38.24,38.29,38.22,38.27,23800.0,34.1893,34.234,34.1714,34.2161,23800.0
2012-04-12 11:15:00,38.27,38.31,38.24,38.27,21000.0,34.2161,34.2519,34.1893,34.2161,21000.0
2012-04-12 11:20:00,38.26,38.32,38.25,38.31,20600.0,34.2072,34.2609,34.1983,34.2519,20600.0
2012-04-12 11:25:00,38.32,38.32,38.22,38.23,29200.0,34.2609,34.2609,34.1714,34.1804,29200.0
2012-04-12 11:30:00,38.23,38.28,38.23,38.28,19800.0,34.1804,34.2251,34.1804,34.2251,19800.0
2012-04-12 11:35:00,38.28,38.3,38.27,38.29,23800.0,34.2251,34.243,34.2161,34.234,23800.0
2012-04-12 11:40:00,38.29,38.33,38.29,38.33,16000.0,34.234,34.2698,34.234,34.2698,16000.0
2012-04-12 11:45:00,38.33,38.36,38.32,38.36,24400.0,34.2698,34.2966,34.2609,34.2966,24400.0
2012-04-12 11:50:00,38.37,38.38,38.36,38.38,17600.0,34.3056,34.3145,34.2966,34.3145,17600.0
2012-04-12 11:55:00,38.38,38.43,38.37,38.38,64800.0,34.3145,34.3592,34.3056,34.3145,64800.0
2012-04-12 12:00:00,38.38,38.42,38.34,38.35,42200.0,34.3145,34.3503,34.2787,34.2877,42200.0
2012-04-12 12:05:00,38.35,38.35,38.33,38.34,35800.0,34.2877,34.2877,34.2698,34.2787,35800.0
2012-04-12 12:10:00,38.34,38.35,38.32,38.32,22200.0,34.2787,34.2877,34.2609,34.2609,22200.0
2012-04-12 12:15:00,38.31,38.35,38.31,38.35,21000.0,34.2519,34.2877,34.2519,34.2877,21000.0
2012-04-12 12:20:00,38.35,38.37,38.32,38.32,40400.0,34.2877,34.3056,34.2609,34.2609,40400.0
2012-04-12 12:25:00,38.32,38.33,38.29,38.3,20000.0,34.2609,34.2698,34.234,34.243,20000.0
2012-04-12 12:30:00,38.3,38.35,38.29,38.34,25800.0,34.243,34.2877,34.234,34.2787,25800.0
2012-04-12 12:35:00,38.35,38.35,38.3,38.3,9800.0,34.2877,34.2877,34.243,34.243,9800.0
2012-04-12 12:40:00,38.3,38.34,38.26,38.27,63200.0,34.243,34.2787,34.2072,34.2161,63200.0
2012-04-12 12:45:00,38.27,38.27,38.24,38.27,21400.0,34.2161,34.2161,34.1893,34.2161,21400.0
2012-04-12 12:50:00,38.27,38.27,38.26,38.27,15800.0,34.2161,34.2161,34.2072,34.2161,15800.0
2012-04-12 12:55:00,38.27,38.29,38.27,38.28,7800.0,34.2161,34.234,34.2161,34.2251,7800.0
2012-04-12 13:00:00,38.27,38.29,38.27,38.27,16000.0,34.2161,34.234,34.2161,34.2161,16000.0
2012-04-12 13:05:00,38.28,38.3,38.27,38.3,6400.0,34.2251,34.243,34.2161,34.243,6400.0
2012-04-12 13:10:00,38.3,38.3,38.28,38.29,15400.0,34.243,34.243,34.2251,34.234,15400.0
2012-04-12 13:15:00,38.29,38.29,38.24,38.25,11800.0,34.234,34.234,34.1893,34.1983,11800.0
2012-04-12 13:20:00,38.25,38.25,38.23,38.23,10200.0,34.1983,34.1983,34.1804,34.1804,10200.0
2012-04-12 13:25:00,38.22,38.26,38.22,38.26,14400.0,34.1714,34.2072,34.1714,34.2072,14400.0
2012-04-12 13:30:00,38.26,38.27,38.26,38.27,12800.0,34.2072,34.2161,34.2072,34.2161,12800.0
2012-04-12 13:35:00,38.27,38.29,38.27,38.27,7800.0,34.2161,34.234,34.2161,34.2161,7800.0
2012-04-12 13:40:00,38.27,38.29,38.27,38.29,14400.0,34.2161,34.234,34.2161,34.234,14400.0
2012-04-12 13:45:00,38.3,38.32,38.29,38.31,15200.0,34.243,34.2609,34.234,34.2519,15200.0
2012-04-12 13:50:00,38.3,38.33,38.29,38.33,17800.0,34.243,34.2698,34.234,34.2698,17800.0
2012-04-12 13:55:00,38.32,38.32,38.24,38.27,32000.0,34.2609,34.2609,34.1893,34.2161,32000.0
2012-04-12 14:00:00,38.27,38.29,38.26,38.26,12200.0,34.2161,34.234,34.2072,34.2072,12200.0
2012-04-12 14:05:00,38.26,38.3,38.25,38.3,19200.0,34.2072,34.243,34.1983,34.243,19200.0
2012-04-12 14:10:00,38.31,38.31,38.28,38.29,19800.0,34.2519,34.2519,34.2251,34.234,19800.0
2012-04-12 14:15:00,38.29,38.33,38.29,38.32,19400.0,34.234,34.2698,34.234,34.2609,19400.0
2012-04-12 14:20:00,38.33,38.34,38.31,38.32,12400.0,34.2698,34.2787,34.2519,34.2609,12400.0
2012-04-12 14:25:00,38.32,38.35,38.32,38.33,19600.0,34.2609,34.2877,34.2609,34.2698,19600.0
2012-04-12 14:30:00,38.32,38.33,38.26,38.27,30200.0,34.2609,34.2698,34.2072,34.2161,30200.0
2012-04-12 14:35:00,38.28,38.3,38.28,38.29,14800.0,34.2251,34.243,34.2251,34.234,14800.0
2012-04-12 14:40:00,38.28,38.31,38.28,38.28,13600.0,34.2251,34.2519,34.2251,34.2251,13600.0
2012-04-12 14:45:00,38.28,38.31,38.27,38.31,16000.0,34.2251,34.2519,34.2161,34.2519,16000.0
2012-04-12 14:50:00,38.31,38.32,38.29,38.32,11000.0,34.2519,34.2609,34.234,34.2609,11000.0
2012-04-12 14:55:00,38.32,38.33,38.27,38.27,22000.0,34.2609,34.2698,34.2161,34.2161,22000.0
2012-04-12 15:00:00,38.27,38.32,38.27,38.32,15400.0,34.2161,34.2609,34.2161,34.2609,15400.0
2012-04-12 15:05:00,38.32,38.34,38.31,38.31,31600.0,34.2609,34.2787,34.2519,34.2519,31600.0
2012-04-12 15:10:00,38.3,38.31,38.27,38.27,27800.0,34.243,34.2519,34.2161,34.2161,27800.0
2012-04-12 15:15:00,38.27,38.33,38.27,38.33,28600.0,34.2161,34.2698,34.2161,34.2698,28600.0
2012-04-12 15:20:00,38.32,38.32,38.28,38.29,31000.0,34.2609,34.2609,34.2251,34.234,31000.0
2012-04-12 15:25:00,38.29,38.31,38.29,38.3,25400.0,34.234,34.2519,34.234,34.243,25400.0
2012-04-12 15:30:00,38.3,38.34,38.3,38.34,39800.0,34.243,34.2787,34.243,34.2787,39800.0
2012-04-12 15:35:00,38.34,38.38,38.34,38.37,65400.0,34.2787,34.3145,34.2787,34.3056,65400.0
2012-04-12 15:40:00,38.37,38.38,38.32,38.35,88000.0,34.3056,34.3145,34.2609,34.2877,88000.0
2012-04-12 15:45:00,38.35,38.41,38.34,38.38,123600.0,34.2877,34.3413,34.2787,34.3145,123600.0
2012-04-12 15:50:00,38.39,38.43,38.38,38.43,81000.0,34.3234,34.3592,34.3145,34.3592,81000.0
2012-04-12 15:55:00,38.43,38.43,38.35,38.37,138600.0,34.3592,34.3592,34.2877,34.3056,138600.0
2012-04-13 09:30:00,36.94,37.5,36.6,37.4,883800.0,33.027,33.5277,32.723,33.4383,883800.0
2012-04-13 09:35:00,37.42,37.48,37.13,37.16,434800.0,33.4562,33.5098,33.1969,33.2237,434800.0
2012-04-13 09:40:00,37.17,37.47,37.16,37.35,408600.0,33.2327,33.5009,33.2237,33.3936,408600.0
2012-04-13 09:45:00,37.34,37.38,37.2,37.37,291000.0,33.3847,33.4204,33.2595,33.4115,291000.0
2012-04-13 09:50:00,37.37,37.42,37.27,37.32,115800.0,33.4115,33.4562,33.3221,33.3668,115800.0
2012-04-13 09:55:00,37.32,37.36,37.22,37.24,125600.0,33.3668,33.4025,33.2774,33.2953,125600.0
2012-04-13 10:00:00,37.24,37.33,37.22,37.32,234200.0,33.2953,33.3757,33.2774,33.3668,234200.0
2012-04-13 10:05:00,37.33,37.33,37.24,37.3,214200.0,33.3757,33.3757,33.2953,33.3489,214200.0
2012-04-13 10:10:00,37.3,37.38,37.23,37.38,196000.0,33.3489,33.4204,33.2863,33.4204,196000.0
2012-04-13 10:15:00,37.38,37.65,37.37,37.48,420200.0,33.4204,33.6618,33.4115,33.5098,420200.0
2012-04-13 10:20:00,37.47,37.56,37.38,37.4,127200.0,33.5009,33.5814,33.4204,33.4383,127200.0
2012-04-13 10:25:00,37.4,37.42,37.27,37.29,154400.0,33.4383,33.4562,33.3221,33.34,154400.0
2012-04-13 10:30:00,37.29,37.34,37.27,37.27,97400.0,33.34,33.3847,33.3221,33.3221,97400.0
2012-04-13 10:35:00,37.27,37.33,37.17,37.19,305000.0,33.3221,33.3757,33.2327,33.2506,305000.0
2012-04-13 10:40:00,37.18,37.23,37.17,37.23,530800.0,33.2416,33.2863,33.2327,33.2863,530800.0
2012-04-13 10:45:00,37.23,37.29,37.16,37.22,114400.0,33.2863,33.34,33.2237,33.2774,114400.0
2012-04-13 10:50:00,37.22,37.22,37.1,37.16,162000.0,33.2774,33.2774,33.1701,33.2237,162000.0
2012-04-13 10:55:00,37.16,37.17,37.12,37.16,137800.0,33.2237,33.2327,33.188,33.2237,137800.0
2012-04-13 11:00:00,37.15,37.22,37.15,37.2,137400.0,33.2148,33.2774,33.2148,33.2595,137400.0
2012-04-13 11:05:00,37.21,37.22,37.19,37.2,201200.0,33.2684,33.2774,33.2506,33.2595,201200.0
2012-04-13 11:10:00,37.19,37.2,37.12,37.15,84000.0,33.2506,33.2595,33.188,33.2148,84000.0
2012-04-13 11:15:00,37.15,37.15,36.99,37.02,191400.0,33.2148,33.2148,33.0717,33.0986,191400.0
2012-04-13 11:20:00,37.02,37.13,37.02,37.12,69200.0,33.0986,33.1969,33.0986,33.188,69200.0
2012-04-13 11:25:00,37.12,37.13,37.07,37.09,53200.0,33.188,33.1969,33.1433,33.1611,53200.0
2012-04-13 11:30:00,37.1,37.2,37.09,37.2,79200.0,33.1701,33.2595,33.1611,33.2595,79200.0
2012-04-13 11:35:00,37.2,37.26,37.18,37.23,73800.0,33.2595,33.3131,33.2416,33.2863,73800.0
2012-04-13 11:40:00,37.24,37.26,37.17,37.21,68400.0,33.2953,33.3131,33.2327,33.2684,68400.0
2012-04-13 11:45:00,37.21,37.28,37.19,37.23,67400.0,33.2684,33.331,33.2506,33.2863,67400.0
2012-04-13 11:50:00,37.23,37.23,37.15,37.17,27000.0,33.2863,33.2863,33.2148,33.2327,27000.0
2012-04-13 11:55:00,37.17,37.17,37.08,37.08,33800.0,33.2327,33.2327,33.1522,33.1522,33800.0
2012-04-13 12:00:00,37.08,37.19,37.08,37.17,29600.0,33.1522,33.2506,33.1522,33.2327,29600.0
2012-04-13 12:05:00,37.18,37.29,37.18,37.27,87400.0,33.2416,33.34,33.2416,33.3221,87400.0
2012-04-13 12:10:00,37.27,37.29,37.21,37.23,83400.0,33.3221,33.34,33.2684,33.2863,83400.0
2012-04-13 12:15:00,37.23,37.24,37.21,37.24,85200.0,33.2863,33.2953,33.2684,33.2953,85200.0
2012-04-13 12:20:00,37.24,37.24,37.19,37.19,65400.0,33.2953,33.2953,33.2506,33.2506,65400.0
2012-04-13 12:25:00,37.19,37.19,37.16,37.18,43800.0,33.2506,33.2506,33.2237,33.2416,43800.0
2012-04-13 12:30:00,37.18,37.21,37.16,37.2,178400.0,33.2416,33.2684,33.2237,33.2595,178400.0
2012-04-13 12:35:00,37.21,37.21,37.18,37.18,40200.0,33.2684,33.2684,33.2416,33.2416,40200.0
2012-04-13 12:40:00,37.19,37.19,37.18,37.19,30600.0,33.2506,33.2506,33.2416,33.2506,30600.0
2012-04-13 12:45:00,37.19,37.21,37.18,37.19,48000.0,33.2506,33.2684,33.2416,33.2506,48000.0
2012-04-13 12:50:00,37.19,37.19,37.17,37.18,45400.0,33.2506,33.2506,33.2327,33.2416,45400.0
2012-04-13 12:55:00,37.18,37.2,37.18,37.2,90000.0,33.2416,33.2595,33.2416,33.2595,90000.0
2012-04-13 13:00:00,37.2,37.21,37.19,37.2,74600.0,33.2595,33.2684,33.2506,33.2595,74600.0
2012-04-13 13:05:00,37.2,37.2,37.19,37.2,13200.0,33.2595,33.2595,33.2506,33.2595,13200.0
2012-04-13 13:10:00,37.2,37.21,37.19,37.2,125600.0,33.2595,33.2684,33.2506,33.2595,125600.0
2012-04-13 13:15:00,37.2,37.2,37.19,37.2,49400.0,33.2595,33.2595,33.2506,33.2595,49400.0
2012-04-13 13:20:00,37.2,37.21,37.18,37.2,119200.0,33.2595,33.2684,33.2416,33.2595,119200.0
2012-04-13 13:25:00,37.2,37.2,37.19,37.2,47000.0,33.2595,33.2595,33.2506,33.2595,47000.0
2012-04-13 13:30:00,37.2,37.2,37.18,37.19,78600.0,33.2595,33.2595,33.2416,33.2506,78600.0
2012-04-13 13:35:00,37.19,37.24,37.18,37.24,89400.0,33.2506,33.2953,33.2416,33.2953,89400.0
2012-04-13 13:40:00,37.24,37.27,37.23,37.24,185000.0,33.2953,33.3221,33.2863,33.2953,185000.0
2012-04-13 13:45:00,37.24,37.24,37.19,37.2,57600.0,33.2953,33.2953,33.2506,33.2595,57600.0
2012-04-13 13:50:00,37.2,37.21,37.15,37.17,69400.0,33.2595,33.2684,33.2148,33.2327,69400.0
2012-04-13 13:55:00,37.17,37.18,37.13,37.14,45400.0,33.2327,33.2416,33.1969,33.2058,45400.0
2012-04-13 14:00:00,37.13,37.15,37.09,37.1,169400.0,33.1969,33.2148,33.1611,33.1701,169400.0
2012-04-13 14:05:00,37.1,37.13,37.09,37.12,42600.0,33.1701,33.1969,33.1611,33.188,42600.0
2012-04-13 14:10:00,37.12,37.13,37.1,37.1,27800.0,33.188,33.1969,33.1701,33.1701,27800.0
2012-04-13 14:15:00,37.1,37.12,37.09,37.1,34400.0,33.1701,33.188,33.1611,33.1701,34400.0
2012-04-13 14:20:00,37.11,37.17,37.11,37.16,51200.0,33.179,33.2327,33.179,33.2237,51200.0
2012-04-13 14:25:00,37.17,37.17,37.09,37.09,55400.0,33.2327,33.2327,33.1611,33.1611,55400.0
2012-04-13 14:30:00,37.09,37.15,37.09,37.13,64000.0,33.1611,33.2148,33.1611,33.1969,64000.0
2012-04-13 14:35:00,37.14,37.14,37.05,37.07,346200.0,33.2058,33.2058,33.1254,33.1433,346200.0
2012-04-13 14:40:00,37.07,37.13,37.07,37.12,103600.0,33.1433,33.1969,33.1433,33.188,103600.0
2012-04-13 14:45:00,37.12,37.14,37.11,37.13,42600.0,33.188,33.2058,33.179,33.1969,42600.0
2012-04-13 14:50:00,37.14,37.14,37.1,37.13,35200.0,33.2058,33.2058,33.1701,33.1969,35200.0
2012-04-13 14:55:00,37.13,37.14,37.12,37.12,102600.0,33.1969,33.2058,33.188,33.188,102600.0
2012-04-13 15:00:00,37.12,37.12,37.08,37.1,138600.0,33.188,33.188,33.1522,33.1701,138600.0
2012-04-13 15:05:00,37.11,37.15,37.11,37.13,150000.0,33.179,33.2148,33.179,33.1969,150000.0
2012-04-13 15:10:00,37.13,37.13,37.11,37.12,80000.0,33.1969,33.1969,33.179,33.188,80000.0
2012-04-13 15:15:00,37.12,37.17,37.12,37.12,401000.0,33.188,33.2327,33.188,33.188,401000.0
2012-04-13 15:20:00,37.12,37.13,37.07,37.09,109000.0,33.188,33.1969,33.1433,33.1611,109000.0
2012-04-13 15:25:00,37.09,37.1,37.04,37.07,89800.0,33.1611,33.1701,33.1164,33.1433,89800.0
2012-04-13 15:30:00,37.07,37.08,37.02,37.02,208200.0,33.1433,33.1522,33.0986,33.0986,208200.0
2012-04-13 15:35:00,37.02,37.05,37.01,37.04,192800.0,33.0986,33.1254,33.0896,33.1164,192800.0
2012-04-13 15:40:00,37.03,37.04,37.02,37.02,174800.0,33.1075,33.1164,33.0986,33.0986,174800.0
2012-04-13 15:45:00,37.02,37.05,36.99,37.02,395000.0,33.0986,33.1254,33.0717,33.0986,395000.0
2012-04-13 15:50:00,37.02,37.02,36.92,36.94,323000.0,33.0986,33.0986,33.0092,33.027,323000.0
2012-04-13 15:55:00,36.95,36.98,36.9,36.9,394200.0,33.036,33.0628,32.9913,32.9913,394200.0
2012-04-16 09:30:00,37.04,37.21,36.96,36.98,162600.0,33.1164,33.2684,33.0449,33.0628,162600.0
2012-04-16 09:35:00,36.99,37.08,36.92,37.02,103200.0,33.0717,33.1522,33.0092,33.0986,103200.0
2012-04-16 09:40:00,37.01,37.02,36.75,36.76,79200.0,33.0896,33.0986,32.8572,32.8661,79200.0
2012-04-16 09:45:00,36.76,36.79,36.62,36.68,146400.0,32.8661,32.8929,32.7409,32.7946,146400.0
2012-04-16 09:50:00,36.67,36.69,36.55,36.56,62200.0,32.7856,32.8035,32.6783,32.6873,62200.0
2012-04-16 09:55:00,36.56,36.63,36.49,36.54,106800.0,32.6873,32.7499,32.6247,32.6694,106800.0
2012-04-16 10:00:00,36.53,36.58,36.46,36.5,79000.0,32.6605,32.7052,32.5979,32.6336,79000.0
2012-04-16 10:05:00,36.5,36.5,36.44,36.48,93800.0,32.6336,32.6336,32.58,32.6158,93800.0
2012-04-16 10:10:00,36.48,36.48,36.41,36.43,80400.0,32.6158,32.6158,32.5532,32.5711,80400.0
2012-04-16 10:15:00,36.43,36.48,36.4,36.47,46200.0,32.5711,32.6158,32.5442,32.6068,46200.0
2012-04-16 10:20:00,36.47,36.48,36.42,36.44,50800.0,32.6068,32.6158,32.5621,32.58,50800.0
2012-04-16 10:25:00,36.44,36.48,36.4,36.46,54800.0,32.58,32.6158,32.5442,32.5979,54800.0
2012-04-16 10:30:00,36.45,36.49,36.38,36.47,132000.0,32.5889,32.6247,32.5264,32.6068,132000.0
2012-04-16 10:35:00,36.46,36.49,36.39,36.42,64200.0,32.5979,32.6247,32.5353,32.5621,64200.0
2012-04-16 10:40:00,36.42,36.48,36.4,36.46,60600.0,32.5621,32.6158,32.5442,32.5979,60600.0
2012-04-16 10:45:00,36.47,36.55,36.46,36.52,117600.0,32.6068,32.6783,32.5979,32.6515,117600.0
2012-04-16 10:50:00,36.52,36.53,36.44,36.47,103600.0,32.6515,32.6605,32.58,32.6068,103600.0
2012-04-16 10:55:00,36.47,36.48,36.42,36.43,35400.0,32.6068,32.6158,32.5621,32.5711,35400.0
2012-04-16 11:00:00,36.43,36.48,36.43,36.45,30600.0,32.5711,32.6158,32.5711,32.5889,30600.0
2012-04-16 11:05:00,36.44,36.48,36.4,36.48,64600.0,32.58,32.6158,32.5442,32.6158,64600.0
2012-04-16 11:10:00,36.48,36.51,36.48,36.5,67000.0,32.6158,32.6426,32.6158,32.6336,67000.0
2012-04-16 11:15:00,36.49,36.56,36.49,36.53,34200.0,32.6247,32.6873,32.6247,32.6605,34200.0
2012-04-16 11:20:00,36.54,36.58,36.52,36.54,31200.0,32.6694,32.7052,32.6515,32.6694,31200.0
2012-04-16 11:25:00,36.54,36.56,36.52,36.54,28400.0,32.6694,32.6873,32.6515,32.6694,28400.0
2012-04-16 11:30:00,36.54,36.55,36.51,36.51,58800.0,32.6694,32.6783,32.6426,32.6426,58800.0
2012-04-16 11:35:00,36.49,36.5,36.47,36.5,22000.0,32.6247,32.6336,32.6068,32.6336,22000.0
2012-04-16 11:40:00,36.5,36.53,36.5,36.51,26400.0,32.6336,32.6605,32.6336,32.6426,26400.0
2012-04-16 11:45:00,36.51,36.54,36.46,36.46,52800.0,32.6426,32.6694,32.5979,32.5979,52800.0
2012-04-16 11:50:00,36.46,36.48,36.45,36.45,46000.0,32.5979,32.6158,32.5889,32.5889,46000.0
2012-04-16 11:55:00,36.46,36.48,36.42,36.43,24400.0,32.5979,32.6158,32.5621,32.5711,24400.0
2012-04-16 12:00:00,36.42,36.49,36.41,36.49,41600.0,32.5621,32.6247,32.5532,32.6247,41600.0
2012-04-16 12:05:00,36.49,36.49,36.42,36.42,33600.0,32.6247,32.6247,32.5621,32.5621,33600.0
2012-04-16 12:10:00,36.43,36.45,36.43,36.44,23600.0,32.5711,32.5889,32.5711,32.58,23600.0
2012-04-16 12:15:00,36.45,36.45,36.39,36.39,22400.0,32.5889,32.5889,32.5353,32.5353,22400.0
2012-04-16 12:20:00,36.39,36.39,36.32,36.32,43800.0,32.5353,32.5353,32.4727,32.4727,43800.0
2012-04-16 12:25:00,36.31,36.36,36.31,36.34,38400.0,32.4638,32.5085,32.4638,32.4906,38400.0
2012-04-16 12:30:00,36.34,36.35,36.3,36.31,30600.0,32.4906,32.4995,32.4548,32.4638,30600.0
2012-04-16 12:35:00,36.31,36.34,36.31,36.31,19800.0,32.4638,32.4906,32.4638,32.4638,19800.0
2012-04-16 12:40:00,36.31,36.31,36.28,36.3,44800.0,32.4638,32.4638,32.4369,32.4548,44800.0
2012-04-16 12:45:00,36.3,36.32,36.27,36.31,58400.0,32.4548,32.4727,32.428,32.4638,58400.0
2012-04-16 12:50:00,36.31,36.32,36.27,36.28,22000.0,32.4638,32.4727,32.428,32.4369,22000.0
2012-04-16 12:55:00,36.3,36.31,36.3,36.3,65600.0,32.4548,32.4638,32.4548,32.4548,65600.0
2012-04-16 13:00:00,36.3,36.35,36.3,36.35,55800.0,32.4548,32.4995,32.4548,32.4995,55800.0
2012-04-16 13:05:00,36.35,36.38,36.31,36.31,40400.0,32.4995,32.5264,32.4638,32.4638,40400.0
2012-04-16 13:10:00,36.31,36.31,36.27,36.31,43800.0,32.4638,32.4638,32.428,32.4638,43800.0
2012-04-16 13:15:00,36.3,36.34,36.29,36.29,47400.0,32.4548,32.4906,32.4459,32.4459,47400.0
2012-04-16 13:20:00,36.29,36.29,36.26,36.27,40200.0,32.4459,32.4459,32.4191,32.428,40200.0
2012-04-16 13:25:00,36.27,36.29,36.22,36.27,38400.0,32.428,32.4459,32.3833,32.428,38400.0
2012-04-16 13:30:00,36.27,36.31,36.27,36.3,101400.0,32.428,32.4638,32.428,32.4548,101400.0
2012-04-16 13:35:00,36.31,36.35,36.3,36.33,114200.0,32.4638,32.4995,32.4548,32.4816,114200.0
2012-04-16 13:40:00,36.34,36.4,36.31,36.4,48400.0,32.4906,32.5442,32.4638,32.5442,48400.0
2012-04-16 13:45:00,36.39,36.42,36.34,36.34,49200.0,32.5353,32.5621,32.4906,32.4906,49200.0
2012-04-16 13:50:00,36.34,36.36,36.32,36.33,47000.0,32.4906,32.5085,32.4727,32.4816,47000.0
2012-04-16 13:55:00,36.34,36.41,36.34,36.35,38600.0,32.4906,32.5532,32.4906,32.4995,38600.0
2012-04-16 14:00:00,36.35,36.4,36.34,36.4,78400.0,32.4995,32.5442,32.4906,32.5442,78400.0
2012-04-16 14:05:00,36.4,36.4,36.3,36.31,55600.0,32.5442,32.5442,32.4548,32.4638,55600.0
2012-04-16 14:10:00,36.31,36.4,36.3,36.4,56800.0,32.4638,32.5442,32.4548,32.5442,56800.0
2012-04-16 14:15:00,36.4,36.44,36.39,36.43,34800.0,32.5442,32.58,32.5353,32.5711,34800.0
2012-04-16 14:20:00,36.44,36.49,36.42,36.46,44400.0,32.58,32.6247,32.5621,32.5979,44400.0
2012-04-16 14:25:00,36.46,36.47,36.43,36.44,58200.0,32.5979,32.6068,32.5711,32.58,58200.0
2012-04-16 14:30:00,36.44,36.47,36.41,36.47,53000.0,32.58,32.6068,32.5532,32.6068,53000.0
2012-04-16 14:35:00,36.47,36.49,36.45,36.45,21800.0,32.6068,32.6247,32.5889,32.5889,21800.0
2012-04-16 14:40:00,36.46,36.53,36.46,36.5,56600.0,32.5979,32.6605,32.5979,32.6336,56600.0
2012-04-16 14:45:00,36.5,36.5,36.47,36.5,17000.0,32.6336,32.6336,32.6068,32.6336,17000.0
2012-04-16 14:50:00,36.49,36.52,36.47,36.47,34200.0,32.6247,32.6515,32.6068,32.6068,34200.0
2012-04-16 14:55:00,36.47,36.47,36.42,36.43,30200.0,32.6068,32.6068,32.5621,32.5711,30200.0
2012-04-16 15:00:00,36.42,36.43,36.34,36.37,82200.0,32.5621,32.5711,32.4906,32.5174,82200.0
2012-04-16 15:05:00,36.36,36.42,36.36,36.41,34000.0,32.5085,32.5621,32.5085,32.5532,34000.0
2012-04-16 15:10:00,36.41,36.44,36.38,36.44,78400.0,32.5532,32.58,32.5264,32.58,78400.0
2012-04-16 15:15:00,36.43,36.43,36.38,36.41,41600.0,32.5711,32.5711,32.5264,32.5532,41600.0
2012-04-16 15:20:00,36.41,36.42,36.34,36.37,68000.0,32.5532,32.5621,32.4906,32.5174,68000.0
2012-04-16 15:25:00,36.36,36.38,36.33,36.38,80400.0,32.5085,32.5264,32.4816,32.5264,80400.0
2012-04-16 15:30:00,36.37,36.38,36.32,36.33,122600.0,32.5174,32.5264,32.4727,32.4816,122600.0
2012-04-16 15:35:00,36.33,36.36,36.33,36.35,101200.0,32.4816,32.5085,32.4816,32.4995,101200.0
2012-04-16 15:40:00,36.35,36.4,36.34,36.4,214400.0,32.4995,32.5442,32.4906,32.5442,214400.0
2012-04-16 15:45:00,36.39,36.39,36.32,36.33,75800.0,32.5353,32.5353,32.4727,32.4816,75800.0
2012-04-16 15:50:00,36.34,36.35,36.32,36.34,164600.0,32.4906,32.4995,32.4727,32.4906,164600.0
2012-04-16 15:55:00,36.34,36.37,36.31,36.35,284600.0,32.4906,32.5174,32.4638,32.4995,284600.0
2012-04-17 09:30:00,36.6,36.77,36.52,36.72,139000.0,32.723,32.875,32.6515,32.8303,139000.0
2012-04-17 09:35:00,36.72,36.89,36.7,36.8,69600.0,32.8303,32.9823,32.8125,32.9019,69600.0
2012-04-17 09:40:00,36.81,36.85,36.76,36.79,39400.0,32.9108,32.9466,32.8661,32.8929,39400.0
2012-04-17 09:45:00,36.8,36.86,36.74,36.82,73000.0,32.9019,32.9555,32.8482,32.9197,73000.0
2012-04-17 09:50:00,36.81,36.92,36.8,36.87,50800.0,32.9108,33.0092,32.9019,32.9644,50800.0
2012-04-17 09:55:00,36.87,36.93,36.87,36.9,41000.0,32.9644,33.0181,32.9644,32.9913,41000.0
2012-04-17 10:00:00,36.91,36.95,36.73,36.8,98000.0,33.0002,33.036,32.8393,32.9019,98000.0
2012-04-17 10:05:00,36.81,36.93,36.81,36.85,82600.0,32.9108,33.0181,32.9108,32.9466,82600.0
2012-04-17 10:10:00,36.85,36.9,36.84,36.85,34600.0,32.9466,32.9913,32.9376,32.9466,34600.0
2012-04-17 10:15:00,36.84,36.96,36.84,36.91,58800.0,32.9376,33.0449,32.9376,33.0002,58800.0
2012-04-17 10:20:00,36.91,36.98,36.88,36.89,37400.0,33.0002,33.0628,32.9734,32.9823,37400.0
2012-04-17 10:25:00,36.9,36.9,36.85,36.85,46800.0,32.9913,32.9913,32.9466,32.9466,46800.0
2012-04-17 10:30:00,36.86,36.88,36.82,36.83,33800.0,32.9555,32.9734,32.9197,32.9287,33800.0
2012-04-17 10:35:00,36.82,36.92,36.82,36.89,49800.0,32.9197,33.0092,32.9197,32.9823,49800.0
2012-04-17 10:40:00,36.88,36.98,36.88,36.96,35600.0,32.9734,33.0628,32.9734,33.0449,35600.0
2012-04-17 10:45:00,36.96,37.05,36.96,37.0,36400.0,33.0449,33.1254,33.0449,33.0807,36400.0
2012-04-17 10:50:00,36.99,37.01,36.96,36.96,53200.0,33.0717,33.0896,33.0449,33.0449,53200.0
2012-04-17 10:55:00,36.97,37.02,36.96,37.01,92000.0,33.0539,33.0986,33.0449,33.0896,92000.0
2012-04-17 11:00:00,37.01,37.15,37.01,37.1,71200.0,33.0896,33.2148,33.0896,33.1701,71200.0
2012-04-17 11:05:00,37.1,37.11,37.05,37.07,29600.0,33.1701,33.179,33.1254,33.1433,29600.0
2012-04-17 11:10:00,37.06,37.08,37.04,37.06,28200.0,33.1343,33.1522,33.1164,33.1343,28200.0
2012-04-17 11:15:00,37.07,37.11,37.06,37.1,19400.0,33.1433,33.179,33.1343,33.1701,19400.0
2012-04-17 11:20:00,37.1,37.14,37.06,37.08,28800.0,33.1701,33.2058,33.1343,33.1522,28800.0
2012-04-17 11:25:00,37.08,37.09,37.04,37.08,19400.0,33.1522,33.1611,33.1164,33.1522,19400.0
2012-04-17 11:30:00,37.07,37.15,37.06,37.14,59400.0,33.1433,33.2148,33.1343,33.2058,59400.0
2012-04-17 11:35:00,37.14,37.2,37.13,37.13,60400.0,33.2058,33.2595,33.1969,33.1969,60400.0
2012-04-17 11:40:00,37.13,37.13,37.07,37.07,44600.0,33.1969,33.1969,33.1433,33.1433,44600.0
2012-04-17 11:45:00,37.07,37.12,37.07,37.11,31200.0,33.1433,33.188,33.1433,33.179,31200.0
2012-04-17 11:50:00,37.1,37.15,37.1,37.15,20800.0,33.1701,33.2148,33.1701,33.2148,20800.0
2012-04-17 11:55:00,37.15,37.15,37.13,37.13,13400.0,33.2148,33.2148,33.1969,33.1969,13400.0
2012-04-17 12:00:00,37.13,37.13,37.11,37.12,13200.0,33.1969,33.1969,33.179,33.188,13200.0
2012-04-17 12:05:00,37.12,37.17,37.12,37.17,29400.0,33.188,33.2327,33.188,33.2327,29400.0
2012-04-17 12:10:00,37.17,37.2,37.16,37.17,27600.0,33.2327,33.2595,33.2237,33.2327,27600.0
2012-04-17 12:15:00,37.17,37.21,37.16,37.2,32000.0,33.2327,33.2684,33.2237,33.2595,32000.0
2012-04-17 12:20:00,37.2,37.24,37.19,37.24,70600.0,33.2595,33.2953,33.2506,33.2953,70600.0
2012-04-17 12:25:00,37.24,37.29,37.23,37.28,43800.0,33.2953,33.34,33.2863,33.331,43800.0
2012-04-17 12:30:00,37.28,37.31,37.26,37.28,40800.0,33.331,33.3578,33.3131,33.331,40800.0
2012-04-17 12:35:00,37.28,37.3,37.2,37.22,43000.0,33.331,33.3489,33.2595,33.2774,43000.0
2012-04-17 12:40:00,37.22,37.26,37.22,37.24,27000.0,33.2774,33.3131,33.2774,33.2953,27000.0
2012-04-17 12:45:00,37.24,37.25,37.2,37.21,17400.0,33.2953,33.3042,33.2595,33.2684,17400.0
2012-04-17 12:50:00,37.21,37.23,37.19,37.19,23400.0,33.2684,33.2863,33.2506,33.2506,23400.0
2012-04-17 12:55:00,37.19,37.19,37.18,37.18,24000.0,33.2506,33.2506,33.2416,33.2416,24000.0
2012-04-17 13:00:00,37.18,37.18,37.16,37.17,21600.0,33.2416,33.2416,33.2237,33.2327,21600.0
2012-04-17 13:05:00,37.17,37.18,37.15,37.16,18000.0,33.2327,33.2416,33.2148,33.2237,18000.0
2012-04-17 13:10:00,37.16,37.18,37.15,37.15,7000.0,33.2237,33.2416,33.2148,33.2148,7000.0
2012-04-17 13:15:00,37.15,37.17,37.14,37.16,9200.0,33.2148,33.2327,33.2058,33.2237,9200.0
2012-04-17 13:20:00,37.16,37.19,37.16,37.18,25600.0,33.2237,33.2506,33.2237,33.2416,25600.0
2012-04-17 13:25:00,37.18,37.21,37.18,37.2,35600.0,33.2416,33.2684,33.2416,33.2595,35600.0
2012-04-17 13:30:00,37.21,37.25,37.19,37.23,46000.0,33.2684,33.3042,33.2506,33.2863,46000.0
2012-04-17 13:35:00,37.22,37.24,37.21,37.23,11000.0,33.2774,33.2953,33.2684,33.2863,11000.0
2012-04-17 13:40:00,37.23,37.26,37.22,37.23,15400.0,33.2863,33.3131,33.2774,33.2863,15400.0
2012-04-17 13:45:00,37.23,37.23,37.2,37.2,15000.0,33.2863,33.2863,33.2595,33.2595,15000.0
2012-04-17 13:50:00,37.2,37.2,37.17,37.19,16000.0,33.2595,33.2595,33.2327,33.2506,16000.0
2012-04-17 13:55:00,37.18,37.22,37.18,37.2,11400.0,33.2416,33.2774,33.2416,33.2595,11400.0
2012-04-17 14:00:00,37.2,37.21,37.19,37.21,8000.0,33.2595,33.2684,33.2506,33.2684,8000.0
2012-04-17 14:05:00,37.21,37.23,37.2,37.22,19200.0,33.2684,33.2863,33.2595,33.2774,19200.0
2012-04-17 14:10:00,37.21,37.23,37.2,37.23,33600.0,33.2684,33.2863,33.2595,33.2863,33600.0
2012-04-17 14:15:00,37.23,37.26,37.23,37.25,22600.0,33.2863,33.3131,33.2863,33.3042,22600.0
2012-04-17 14:20:00,37.26,37.26,37.23,37.23,16400.0,33.3131,33.3131,33.2863,33.2863,16400.0
2012-04-17 14:25:00,37.22,37.23,37.22,37.23,14800.0,33.2774,33.2863,33.2774,33.2863,14800.0
2012-04-17 14:30:00,37.23,37.25,37.22,37.24,18200.0,33.2863,33.3042,33.2774,33.2953,18200.0
2012-04-17 14:35:00,37.24,37.25,37.23,37.23,18600.0,33.2953,33.3042,33.2863,33.2863,18600.0
2012-04-17 14:40:00,37.23,37.23,37.2,37.2,15400.0,33.2863,33.2863,33.2595,33.2595,15400.0
2012-04-17 14:45:00,37.2,37.21,37.14,37.15,29800.0,33.2595,33.2684,33.2058,33.2148,29800.0
2012-04-17 14:50:00,37.14,37.19,37.14,37.19,27200.0,33.2058,33.2506,33.2058,33.2506,27200.0
2012-04-17 14:55:00,37.18,37.22,37.18,37.22,23200.0,33.2416,33.2774,33.2416,33.2774,23200.0
2012-04-17 15:00:00,37.22,37.24,37.21,37.23,29200.0,33.2774,33.2953,33.2684,33.2863,29200.0
2012-04-17 15:05:00,37.23,37.24,37.2,37.22,27800.0,33.2863,33.2953,33.2595,33.2774,27800.0
2012-04-17 15:10:00,37.22,37.22,37.17,37.18,27800.0,33.2774,33.2774,33.2327,33.2416,27800.0
2012-04-17 15:15:00,37.18,37.21,37.13,37.13,78600.0,33.2416,33.2684,33.1969,33.1969,78600.0
2012-04-17 15:20:00,37.12,37.14,37.11,37.13,96000.0,33.188,33.2058,33.179,33.1969,96000.0
2012-04-17 15:25:00,37.13,37.18,37.12,37.18,141000.0,33.1969,33.2416,33.188,33.2416,141000.0
2012-04-17 15:30:00,37.18,37.19,37.16,37.17,49200.0,33.2416,33.2506,33.2237,33.2327,49200.0
2012-04-17 15:35:00,37.17,37.22,37.17,37.18,126800.0,33.2327,33.2774,33.2327,33.2416,126800.0
2012-04-17 15:40:00,37.18,37.23,37.17,37.22,60800.0,33.2416,33.2863,33.2327,33.2774,60800.0
2012-04-17 15:45:00,37.22,37.22,37.18,37.18,64600.0,33.2774,33.2774,33.2416,33.2416,64600.0
2012-04-17 15:50:00,37.18,37.22,37.17,37.21,124800.0,33.2416,33.2774,33.2327,33.2684,124800.0
2012-04-17 15:55:00,37.2,37.21,37.12,37.13,275600.0,33.2595,33.2684,33.188,33.1969,275600.0
2012-04-18 09:30:00,36.86,36.99,36.76,36.76,76600.0,32.9555,33.0717,32.8661,32.8661,76600.0
2012-04-18 09:35:00,36.76,36.84,36.68,36.7,92600.0,32.8661,32.9376,32.7946,32.8125,92600.0
2012-04-18 09:40:00,36.7,36.75,36.7,36.74,83600.0,32.8125,32.8572,32.8125,32.8482,83600.0
2012-04-18 09:45:00,36.73,36.83,36.65,36.83,80800.0,32.8393,32.9287,32.7678,32.9287,80800.0
2012-04-18 09:50:00,36.82,36.9,36.79,36.82,82800.0,32.9197,32.9913,32.8929,32.9197,82800.0
2012-04-18 09:55:00,36.82,36.83,36.7,36.71,40600.0,32.9197,32.9287,32.8125,32.8214,40600.0
2012-04-18 10:00:00,36.72,36.72,36.65,36.72,54000.0,32.8303,32.8303,32.7678,32.8303,54000.0
2012-04-18 10:05:00,36.71,36.74,36.66,36.7,48000.0,32.8214,32.8482,32.7767,32.8125,48000.0
2012-04-18 10:10:00,36.69,36.71,36.66,36.71,89000.0,32.8035,32.8214,32.7767,32.8214,89000.0
2012-04-18 10:15:00,36.71,36.72,36.68,36.7,42400.0,32.8214,32.8303,32.7946,32.8125,42400.0
2012-04-18 10:20:00,36.7,36.74,36.67,36.7,46600.0,32.8125,32.8482,32.7856,32.8125,46600.0
2012-04-18 10:25:00,36.7,36.72,36.68,36.71,59400.0,32.8125,32.8303,32.7946,32.8214,59400.0
2012-04-18 10:30:00,36.71,36.71,36.63,36.66,148000.0,32.8214,32.8214,32.7499,32.7767,148000.0
2012-04-18 10:35:00,36.65,36.68,36.58,36.58,170800.0,32.7678,32.7946,32.7052,32.7052,170800.0
2012-04-18 10:40:00,36.58,36.67,36.55,36.67,60600.0,32.7052,32.7856,32.6783,32.7856,60600.0
2012-04-18 10:45:00,36.67,36.68,36.63,36.64,79200.0,32.7856,32.7946,32.7499,32.7588,79200.0
2012-04-18 10:50:00,36.64,36.65,36.57,36.59,46000.0,32.7588,32.7678,32.6962,32.7141,46000.0
2012-04-18 10:55:00,36.59,36.59,36.55,36.57,37200.0,32.7141,32.7141,32.6783,32.6962,37200.0
2012-04-18 11:00:00,36.56,36.6,36.56,36.59,33800.0,32.6873,32.723,32.6873,32.7141,33800.0
2012-04-18 11:05:00,36.59,36.59,36.49,36.53,68800.0,32.7141,32.7141,32.6247,32.6605,68800.0
2012-04-18 11:10:00,36.53,36.53,36.45,36.48,63600.0,32.6605,32.6605,32.5889,32.6158,63600.0
2012-04-18 11:15:00,36.47,36.5,36.44,36.49,58200.0,32.6068,32.6336,32.58,32.6247,58200.0
2012-04-18 11:20:00,36.49,36.49,36.38,36.44,98800.0,32.6247,32.6247,32.5264,32.58,98800.0
2012-04-18 11:25:00,36.45,36.45,36.35,36.38,130400.0,32.5889,32.5889,32.4995,32.5264,130400.0
2012-04-18 11:30:00,36.37,36.37,36.3,36.31,139400.0,32.5174,32.5174,32.4548,32.4638,139400.0
2012-04-18 11:35:00,36.3,36.34,36.29,36.33,56400.0,32.4548,32.4906,32.4459,32.4816,56400.0
2012-04-18 11:40:00,36.32,36.33,36.31,36.31,44200.0,32.4727,32.4816,32.4638,32.4638,44200.0
2012-04-18 11:45:00,36.3,36.35,36.27,36.33,133200.0,32.4548,32.4995,32.428,32.4816,133200.0
2012-04-18 11:50:00,36.33,36.44,36.33,36.44,65000.0,32.4816,32.58,32.4816,32.58,65000.0
2012-04-18 11:55:00,36.45,36.49,36.42,36.48,74000.0,32.5889,32.6247,32.5621,32.6158,74000.0
2012-04-18 12:00:00,36.48,36.48,36.43,36.45,31000.0,32.6158,32.6158,32.5711,32.5889,31000.0
2012-04-18 12:05:00,36.44,36.45,36.41,36.43,21800.0,32.58,32.5889,32.5532,32.5711,21800.0
2012-04-18 12:10:00,36.43,36.43,36.4,36.42,29200.0,32.5711,32.5711,32.5442,32.5621,29200.0
2012-04-18 12:15:00,36.43,36.43,36.4,36.4,22600.0,32.5711,32.5711,32.5442,32.5442,22600.0
2012-04-18 12:20:00,36.4,36.42,36.38,36.38,28600.0,32.5442,32.5621,32.5264,32.5264,28600.0
2012-04-18 12:25:00,36.38,36.4,36.35,36.35,25400.0,32.5264,32.5442,32.4995,32.4995,25400.0
2012-04-18 12:30:00,36.35,36.38,36.34,36.35,22200.0,32.4995,32.5264,32.4906,32.4995,22200.0
2012-04-18 12:35:00,36.36,36.38,36.33,36.37,30600.0,32.5085,32.5264,32.4816,32.5174,30600.0
2012-04-18 12:40:00,36.36,36.4,36.36,36.39,18600.0,32.5085,32.5442,32.5085,32.5353,18600.0
2012-04-18 12:45:00,36.39,36.39,36.35,36.35,18800.0,32.5353,32.5353,32.4995,32.4995,18800.0
2012-04-18 12:50:00,36.35,36.35,36.32,36.33,15400.0,32.4995,32.4995,32.4727,32.4816,15400.0
2012-04-18 12:55:00,36.33,36.37,36.33,36.36,18200.0,32.4816,32.5174,32.4816,32.5085,18200.0
2012-04-18 13:00:00,36.37,36.38,36.35,36.38,24400.0,32.5174,32.5264,32.4995,32.5264,24400.0
2012-04-18 13:05:00,36.38,36.39,36.37,36.38,18800.0,32.5264,32.5353,32.5174,32.5264,18800.0
2012-04-18 13:10:00,36.38,36.4,36.37,36.38,23200.0,32.5264,32.5442,32.5174,32.5264,23200.0
2012-04-18 13:15:00,36.39,36.4,36.37,36.38,22600.0,32.5353,32.5442,32.5174,32.5264,22600.0
2012-04-18 13:20:00,36.38,36.42,36.38,36.41,53000.0,32.5264,32.5621,32.5264,32.5532,53000.0
2012-04-18 13:25:00,36.41,36.42,36.35,36.37,19200.0,32.5532,32.5621,32.4995,32.5174,19200.0
2012-04-18 13:30:00,36.37,36.38,36.35,36.35,50600.0,32.5174,32.5264,32.4995,32.4995,50600.0
2012-04-18 13:35:00,36.35,36.35,36.27,36.28,17400.0,32.4995,32.4995,32.428,32.4369,17400.0
2012-04-18 13:40:00,36.27,36.29,36.22,36.25,35800.0,32.428,32.4459,32.3833,32.4101,35800.0
2012-04-18 13:45:00,36.25,36.29,36.25,36.28,33600.0,32.4101,32.4459,32.4101,32.4369,33600.0
2012-04-18 13:50:00,36.3,36.31,36.29,36.3,27400.0,32.4548,32.4638,32.4459,32.4548,27400.0
2012-04-18 13:55:00,36.3,36.3,36.24,36.27,25400.0,32.4548,32.4548,32.4012,32.428,25400.0
2012-04-18 14:00:00,36.24,36.29,36.24,36.29,22400.0,32.4012,32.4459,32.4012,32.4459,22400.0
2012-04-18 14:05:00,36.29,36.33,36.29,36.31,13000.0,32.4459,32.4816,32.4459,32.4638,13000.0
2012-04-18 14:10:00,36.31,36.32,36.31,36.32,20600.0,32.4638,32.4727,32.4638,32.4727,20600.0
2012-04-18 14:15:00,36.32,36.35,36.32,36.35,25200.0,32.4727,32.4995,32.4727,32.4995,25200.0
2012-04-18 14:20:00,36.35,36.42,36.35,36.39,35200.0,32.4995,32.5621,32.4995,32.5353,35200.0
2012-04-18 14:25:00,36.39,36.41,36.36,36.36,26400.0,32.5353,32.5532,32.5085,32.5085,26400.0
2012-04-18 14:30:00,36.37,36.4,36.37,36.39,14200.0,32.5174,32.5442,32.5174,32.5353,14200.0
2012-04-18 14:35:00,36.38,36.41,36.37,36.38,24600.0,32.5264,32.5532,32.5174,32.5264,24600.0
2012-04-18 14:40:00,36.38,36.38,36.35,36.37,30800.0,32.5264,32.5264,32.4995,32.5174,30800.0
2012-04-18 14:45:00,36.38,36.42,36.38,36.39,28600.0,32.5264,32.5621,32.5264,32.5353,28600.0
2012-04-18 14:50:00,36.4,36.42,36.38,36.42,29200.0,32.5442,32.5621,32.5264,32.5621,29200.0
2012-04-18 14:55:00,36.42,36.43,36.41,36.41,19200.0,32.5621,32.5711,32.5532,32.5532,19200.0
2012-04-18 15:00:00,36.42,36.45,36.42,36.45,43000.0,32.5621,32.5889,32.5621,32.5889,43000.0
2012-04-18 15:05:00,36.45,36.46,36.4,36.4,27200.0,32.5889,32.5979,32.5442,32.5442,27200.0
2012-04-18 15:10:00,36.4,36.42,36.37,36.41,48800.0,32.5442,32.5621,32.5174,32.5532,48800.0
2012-04-18 15:15:00,36.41,36.41,36.37,36.37,48000.0,32.5532,32.5532,32.5174,32.5174,48000.0
2012-04-18 15:20:00,36.38,36.43,36.37,36.43,59800.0,32.5264,32.5711,32.5174,32.5711,59800.0
2012-04-18 15:25:00,36.43,36.45,36.4,36.42,71000.0,32.5711,32.5889,32.5442,32.5621,71000.0
2012-04-18 15:30:00,36.42,36.43,36.4,36.4,58800.0,32.5621,32.5711,32.5442,32.5442,58800.0
2012-04-18 15:35:00,36.4,36.44,36.4,36.42,67000.0,32.5442,32.58,32.5442,32.5621,67000.0
2012-04-18 15:40:00,36.42,36.43,36.39,36.43,105200.0,32.5621,32.5711,32.5353,32.5711,105200.0
2012-04-18 15:45:00,36.44,36.44,36.42,36.42,96800.0,32.58,32.58,32.5621,32.5621,96800.0
2012-04-18 15:50:00,36.42,36.44,36.38,36.4,119400.0,32.5621,32.58,32.5264,32.5442,119400.0
2012-04-18 15:55:00,36.4,36.4,36.33,36.34,102200.0,32.5442,32.5442,32.4816,32.4906,102200.0
2012-04-19 09:30:00,36.26,36.4,36.24,36.28,63400.0,32.4191,32.5442,32.4012,32.4369,63400.0
2012-04-19 09:35:00,36.31,36.31,36.19,36.24,61000.0,32.4638,32.4638,32.3565,32.4012,61000.0
2012-04-19 09:40:00,36.24,36.32,36.21,36.27,113600.0,32.4012,32.4727,32.3744,32.428,113600.0
2012-04-19 09:45:00,36.27,36.33,36.23,36.32,73200.0,32.428,32.4816,32.3922,32.4727,73200.0
2012-04-19 09:50:00,36.33,36.37,36.27,36.28,56800.0,32.4816,32.5174,32.428,32.4369,56800.0
2012-04-19 09:55:00,36.29,36.35,36.28,36.33,43000.0,32.4459,32.4995,32.4369,32.4816,43000.0
2012-04-19 10:00:00,36.32,36.35,36.1,36.1,77000.0,32.4727,32.4995,32.276,32.276,77000.0
2012-04-19 10:05:00,36.1,36.23,36.1,36.2,53800.0,32.276,32.3922,32.276,32.3654,53800.0
2012-04-19 10:10:00,36.18,36.26,36.13,36.23,101000.0,32.3475,32.4191,32.3028,32.3922,101000.0
2012-04-19 10:15:00,36.22,36.31,36.18,36.3,94200.0,32.3833,32.4638,32.3475,32.4548,94200.0
2012-04-19 10:20:00,36.3,36.35,36.3,36.34,73800.0,32.4548,32.4995,32.4548,32.4906,73800.0
2012-04-19 10:25:00,36.33,36.35,36.27,36.3,118400.0,32.4816,32.4995,32.428,32.4548,118400.0
2012-04-19 10:30:00,36.3,36.49,36.3,36.48,59800.0,32.4548,32.6247,32.4548,32.6158,59800.0
2012-04-19 10:35:00,36.49,36.54,36.48,36.49,68000.0,32.6247,32.6694,32.6158,32.6247,68000.0
2012-04-19 10:40:00,36.5,36.57,36.48,36.51,20400.0,32.6336,32.6962,32.6158,32.6426,20400.0
2012-04-19 10:45:00,36.51,36.51,36.4,36.45,54000.0,32.6426,32.6426,32.5442,32.5889,54000.0
2012-04-19 10:50:00,36.45,36.47,36.34,36.38,48200.0,32.5889,32.6068,32.4906,32.5264,48200.0
2012-04-19 10:55:00,36.38,36.45,36.34,36.37,50000.0,32.5264,32.5889,32.4906,32.5174,50000.0
2012-04-19 11:00:00,36.36,36.4,36.34,36.39,36600.0,32.5085,32.5442,32.4906,32.5353,36600.0
2012-04-19 11:05:00,36.4,36.41,36.27,36.27,76600.0,32.5442,32.5532,32.428,32.428,76600.0
2012-04-19 11:10:00,36.27,36.3,36.19,36.2,34000.0,32.428,32.4548,32.3565,32.3654,34000.0
2012-04-19 11:15:00,36.2,36.27,36.19,36.2,54600.0,32.3654,32.428,32.3565,32.3654,54600.0
2012-04-19 11:20:00,36.19,36.26,36.19,36.21,22000.0,32.3565,32.4191,32.3565,32.3744,22000.0
2012-04-19 11:25:00,36.21,36.24,36.2,36.23,23400.0,32.3744,32.4012,32.3654,32.3922,23400.0
2012-04-19 11:30:00,36.24,36.24,36.19,36.23,47000.0,32.4012,32.4012,32.3565,32.3922,47000.0
2012-04-19 11:35:00,36.23,36.25,36.21,36.23,17400.0,32.3922,32.4101,32.3744,32.3922,17400.0
2012-04-19 11:40:00,36.23,36.24,36.2,36.24,16800.0,32.3922,32.4012,32.3654,32.4012,16800.0
2012-04-19 11:45:00,36.25,36.27,36.22,36.24,69200.0,32.4101,32.428,32.3833,32.4012,69200.0
2012-04-19 11:50:00,36.24,36.3,36.24,36.24,90600.0,32.4012,32.4548,32.4012,32.4012,90600.0
2012-04-19 11:55:00,36.24,36.29,36.24,36.24,56800.0,32.4012,32.4459,32.4012,32.4012,56800.0
2012-04-19 12:00:00,36.25,36.26,36.18,36.18,81400.0,32.4101,32.4191,32.3475,32.3475,81400.0
2012-04-19 12:05:00,36.18,36.18,36.12,36.15,37400.0,32.3475,32.3475,32.2939,32.3207,37400.0
2012-04-19 12:10:00,36.15,36.19,36.12,36.19,15200.0,32.3207,32.3565,32.2939,32.3565,15200.0
2012-04-19 12:15:00,36.18,36.19,36.14,36.15,21200.0,32.3475,32.3565,32.3118,32.3207,21200.0
2012-04-19 12:20:00,36.16,36.21,36.14,36.14,28800.0,32.3297,32.3744,32.3118,32.3118,28800.0
2012-04-19 12:25:00,36.14,36.14,36.1,36.1,51800.0,32.3118,32.3118,32.276,32.276,51800.0
2012-04-19 12:30:00,36.1,36.1,36.04,36.09,33000.0,32.276,32.276,32.2224,32.2671,33000.0
2012-04-19 12:35:00,36.1,36.16,36.09,36.15,30000.0,32.276,32.3297,32.2671,32.3207,30000.0
2012-04-19 12:40:00,36.15,36.16,36.09,36.1,11600.0,32.3207,32.3297,32.2671,32.276,11600.0
2012-04-19 12:45:00,36.1,36.16,36.1,36.12,9200.0,32.276,32.3297,32.276,32.2939,9200.0
2012-04-19 12:50:00,36.12,36.12,36.06,36.08,11600.0,32.2939,32.2939,32.2402,32.2581,11600.0
2012-04-19 12:55:00,36.08,36.09,36.04,36.06,15800.0,32.2581,32.2671,32.2224,32.2402,15800.0
2012-04-19 13:00:00,36.06,36.13,36.02,36.1,33800.0,32.2402,32.3028,32.2045,32.276,33800.0
2012-04-19 13:05:00,36.12,36.18,36.1,36.16,30200.0,32.2939,32.3475,32.276,32.3297,30200.0
2012-04-19 13:10:00,36.16,36.16,36.03,36.07,47200.0,32.3297,32.3297,32.2134,32.2492,47200.0
2012-04-19 13:15:00,36.06,36.11,36.06,36.08,33200.0,32.2402,32.285,32.2402,32.2581,33200.0
2012-04-19 13:20:00,36.08,36.09,36.02,36.07,40000.0,32.2581,32.2671,32.2045,32.2492,40000.0
2012-04-19 13:25:00,36.07,36.08,36.05,36.08,10800.0,32.2492,32.2581,32.2313,32.2581,10800.0
2012-04-19 13:30:00,36.08,36.18,36.07,36.18,45800.0,32.2581,32.3475,32.2492,32.3475,45800.0
2012-04-19 13:35:00,36.17,36.17,36.08,36.1,19000.0,32.3386,32.3386,32.2581,32.276,19000.0
2012-04-19 13:40:00,36.09,36.1,36.07,36.07,8400.0,32.2671,32.276,32.2492,32.2492,8400.0
2012-04-19 13:45:00,36.07,36.1,36.06,36.09,10000.0,32.2492,32.276,32.2402,32.2671,10000.0
2012-04-19 13:50:00,36.08,36.1,36.06,36.08,20000.0,32.2581,32.276,32.2402,32.2581,20000.0
2012-04-19 13:55:00,36.08,36.09,35.99,36.01,80800.0,32.2581,32.2671,32.1777,32.1955,80800.0
2012-04-19 14:00:00,36.01,36.04,35.98,36.02,73600.0,32.1955,32.2224,32.1687,32.2045,73600.0
2012-04-19 14:05:00,36.02,36.03,35.99,36.02,77600.0,32.2045,32.2134,32.1777,32.2045,77600.0
2012-04-19 14:10:00,36.02,36.04,35.99,36.02,66600.0,32.2045,32.2224,32.1777,32.2045,66600.0
2012-04-19 14:15:00,36.02,36.02,35.98,36.01,85400.0,32.2045,32.2045,32.1687,32.1955,85400.0
2012-04-19 14:20:00,36.01,36.02,35.98,36.01,43000.0,32.1955,32.2045,32.1687,32.1955,43000.0
2012-04-19 14:25:00,36.02,36.02,35.95,35.96,33600.0,32.2045,32.2045,32.1419,32.1508,33600.0
2012-04-19 14:30:00,35.97,35.97,35.84,35.85,53000.0,32.1598,32.1598,32.0436,32.0525,53000.0
2012-04-19 14:35:00,35.85,36.0,35.81,36.0,57400.0,32.0525,32.1866,32.0167,32.1866,57400.0
2012-04-19 14:40:00,35.87,35.88,35.83,35.87,34200.0,32.0704,32.0793,32.0346,32.0704,34200.0
2012-04-19 14:45:00,35.88,35.88,35.81,35.83,75400.0,32.0793,32.0793,32.0167,32.0346,75400.0
2012-04-19 14:50:00,35.83,35.85,35.81,35.83,43800.0,32.0346,32.0525,32.0167,32.0346,43800.0
2012-04-19 14:55:00,35.83,35.86,35.8,35.85,70200.0,32.0346,32.0614,32.0078,32.0525,70200.0
2012-04-19 15:00:00,35.85,35.93,35.85,35.88,74800.0,32.0525,32.124,32.0525,32.0793,74800.0
2012-04-19 15:05:00,35.89,35.89,35.84,35.87,108400.0,32.0883,32.0883,32.0436,32.0704,108400.0
2012-04-19 15:10:00,35.88,35.9,35.82,35.87,180000.0,32.0793,32.0972,32.0257,32.0704,180000.0
2012-04-19 15:15:00,35.87,35.87,35.8,35.82,128600.0,32.0704,32.0704,32.0078,32.0257,128600.0
2012-04-19 15:20:00,35.82,35.86,35.78,35.86,164400.0,32.0257,32.0614,31.9899,32.0614,164400.0
2012-04-19 15:25:00,35.86,36.0,35.86,35.99,70400.0,32.0614,32.1866,32.0614,32.1777,70400.0
2012-04-19 15:30:00,35.99,36.05,35.96,36.02,75000.0,32.1777,32.2313,32.1508,32.2045,75000.0
2012-04-19 15:35:00,36.03,36.08,36.01,36.07,55000.0,32.2134,32.2581,32.1955,32.2492,55000.0
2012-04-19 15:40:00,36.07,36.08,36.01,36.01,87400.0,32.2492,32.2581,32.1955,32.1955,87400.0
2012-04-19 15:45:00,36.02,36.08,36.01,36.02,154800.0,32.2045,32.2581,32.1955,32.2045,154800.0
2012-04-19 15:50:00,36.02,36.05,35.98,36.04,179000.0,32.2045,32.2313,32.1687,32.2224,179000.0
2012-04-19 15:55:00,36.03,36.04,35.95,35.95,392200.0,32.2134,32.2224,32.1419,32.1419,392200.0
2012-04-20 09:30:00,36.13,36.25,36.0,36.07,547000.0,32.3028,32.4101,32.1866,32.2492,547000.0
2012-04-20 09:35:00,36.08,36.17,36.02,36.12,102800.0,32.2581,32.3386,32.2045,32.2939,102800.0
2012-04-20 09:40:00,36.14,36.18,35.97,35.99,79200.0,32.3118,32.3475,32.1598,32.1777,79200.0
2012-04-20 09:45:00,35.97,36.05,35.95,35.99,34600.0,32.1598,32.2313,32.1419,32.1777,34600.0
2012-04-20 09:50:00,35.98,36.12,35.98,36.0,67400.0,32.1687,32.2939,32.1687,32.1866,67400.0
2012-04-20 09:55:00,36.0,36.1,35.97,36.1,60600.0,32.1866,32.276,32.1598,32.276,60600.0
2012-04-20 10:00:00,36.11,36.12,35.99,36.07,32800.0,32.285,32.2939,32.1777,32.2492,32800.0
2012-04-20 10:05:00,36.08,36.1,35.99,36.04,138600.0,32.2581,32.276,32.1777,32.2224,138600.0
2012-04-20 10:10:00,36.05,36.1,36.01,36.1,147000.0,32.2313,32.276,32.1955,32.276,147000.0
2012-04-20 10:15:00,36.1,36.12,36.07,36.07,56200.0,32.276,32.2939,32.2492,32.2492,56200.0
2012-04-20 10:20:00,36.07,36.14,36.05,36.14,34800.0,32.2492,32.3118,32.2313,32.3118,34800.0
2012-04-20 10:25:00,36.14,36.2,36.1,36.12,48000.0,32.3118,32.3654,32.276,32.2939,48000.0
2012-04-20 10:30:00,36.13,36.26,36.13,36.25,32000.0,32.3028,32.4191,32.3028,32.4101,32000.0
2012-04-20 10:35:00,36.25,36.26,36.15,36.24,103600.0,32.4101,32.4191,32.3207,32.4012,103600.0
2012-04-20 10:40:00,36.26,36.26,36.18,36.22,37000.0,32.4191,32.4191,32.3475,32.3833,37000.0
2012-04-20 10:45:00,36.23,36.23,36.1,36.13,67000.0,32.3922,32.3922,32.276,32.3028,67000.0
2012-04-20 10:50:00,36.15,36.15,36.05,36.09,34200.0,32.3207,32.3207,32.2313,32.2671,34200.0
2012-04-20 10:55:00,36.1,36.14,36.09,36.1,55200.0,32.276,32.3118,32.2671,32.276,55200.0
2012-04-20 11:00:00,36.1,36.12,36.08,36.1,36400.0,32.276,32.2939,32.2581,32.276,36400.0
2012-04-20 11:05:00,36.1,36.12,36.1,36.1,31200.0,32.276,32.2939,32.276,32.276,31200.0
2012-04-20 11:10:00,36.1,36.12,36.1,36.1,15000.0,32.276,32.2939,32.276,32.276,15000.0
2012-04-20 11:15:00,36.09,36.11,36.09,36.1,20800.0,32.2671,32.285,32.2671,32.276,20800.0
2012-04-20 11:20:00,36.11,36.13,36.1,36.12,32400.0,32.285,32.3028,32.276,32.2939,32400.0
2012-04-20 11:25:00,36.12,36.13,36.1,36.1,45400.0,32.2939,32.3028,32.276,32.276,45400.0
2012-04-20 11:30:00,36.1,36.13,36.1,36.13,27400.0,32.276,32.3028,32.276,32.3028,27400.0
2012-04-20 11:35:00,36.12,36.13,36.09,36.12,37600.0,32.2939,32.3028,32.2671,32.2939,37600.0
2012-04-20 11:40:00,36.12,36.17,36.12,36.15,32200.0,32.2939,32.3386,32.2939,32.3207,32200.0
2012-04-20 11:45:00,36.16,36.17,36.13,36.13,24200.0,32.3297,32.3386,32.3028,32.3028,24200.0
2012-04-20 11:50:00,36.14,36.16,36.13,36.14,9600.0,32.3118,32.3297,32.3028,32.3118,9600.0
2012-04-20 11:55:00,36.14,36.17,36.13,36.17,18400.0,32.3118,32.3386,32.3028,32.3386,18400.0
2012-04-20 12:00:00,36.17,36.18,36.15,36.16,41800.0,32.3386,32.3475,32.3207,32.3297,41800.0
2012-04-20 12:05:00,36.16,36.21,36.15,36.19,52400.0,32.3297,32.3744,32.3207,32.3565,52400.0
2012-04-20 12:10:00,36.19,36.22,36.19,36.21,21200.0,32.3565,32.3833,32.3565,32.3744,21200.0
2012-04-20 12:15:00,36.21,36.22,36.2,36.22,25200.0,32.3744,32.3833,32.3654,32.3833,25200.0
2012-04-20 12:20:00,36.22,36.23,36.19,36.21,39800.0,32.3833,32.3922,32.3565,32.3744,39800.0
2012-04-20 12:25:00,36.21,36.22,36.2,36.21,21800.0,32.3744,32.3833,32.3654,32.3744,21800.0
2012-04-20 12:30:00,36.22,36.22,36.2,36.21,16400.0,32.3833,32.3833,32.3654,32.3744,16400.0
2012-04-20 12:35:00,36.22,36.22,36.21,36.22,7400.0,32.3833,32.3833,32.3744,32.3833,7400.0
2012-04-20 12:40:00,36.21,36.21,36.18,36.18,11600.0,32.3744,32.3744,32.3475,32.3475,11600.0
2012-04-20 12:45:00,36.19,36.2,36.18,36.18,7200.0,32.3565,32.3654,32.3475,32.3475,7200.0
2012-04-20 12:50:00,36.18,36.21,36.18,36.21,10800.0,32.3475,32.3744,32.3475,32.3744,10800.0
2012-04-20 12:55:00,36.19,36.21,36.19,36.19,13800.0,32.3565,32.3744,32.3565,32.3565,13800.0
2012-04-20 13:00:00,36.19,36.21,36.19,36.2,10000.0,32.3565,32.3744,32.3565,32.3654,10000.0
2012-04-20 13:05:00,36.2,36.21,36.16,36.21,15800.0,32.3654,32.3744,32.3297,32.3744,15800.0
2012-04-20 13:10:00,36.21,36.22,36.2,36.2,23800.0,32.3744,32.3833,32.3654,32.3654,23800.0
2012-04-20 13:15:00,36.2,36.21,36.18,36.21,48800.0,32.3654,32.3744,32.3475,32.3744,48800.0
2012-04-20 13:20:00,36.21,36.21,36.19,36.2,22400.0,32.3744,32.3744,32.3565,32.3654,22400.0
2012-04-20 13:25:00,36.2,36.2,36.13,36.13,40600.0,32.3654,32.3654,32.3028,32.3028,40600.0
2012-04-20 13:30:00,36.13,36.15,36.1,36.12,18800.0,32.3028,32.3207,32.276,32.2939,18800.0
2012-04-20 13:35:00,36.11,36.13,36.07,36.07,68800.0,32.285,32.3028,32.2492,32.2492,68800.0
2012-04-20 13:40:00,36.08,36.09,36.07,36.08,14200.0,32.2581,32.2671,32.2492,32.2581,14200.0
2012-04-20 13:45:00,36.07,36.09,36.07,36.09,16200.0,32.2492,32.2671,32.2492,32.2671,16200.0
2012-04-20 13:50:00,36.09,36.09,36.03,36.06,59200.0,32.2671,32.2671,32.2134,32.2402,59200.0
2012-04-20 13:55:00,36.06,36.09,36.05,36.08,55400.0,32.2402,32.2671,32.2313,32.2581,55400.0
2012-04-20 14:00:00,36.07,36.09,36.06,36.08,20000.0,32.2492,32.2671,32.2402,32.2581,20000.0
2012-04-20 14:05:00,36.08,36.09,36.05,36.06,69200.0,32.2581,32.2671,32.2313,32.2402,69200.0
2012-04-20 14:10:00,36.06,36.09,36.06,36.08,14200.0,32.2402,32.2671,32.2402,32.2581,14200.0
2012-04-20 14:15:00,36.07,36.1,36.06,36.07,70600.0,32.2492,32.276,32.2402,32.2492,70600.0
2012-04-20 14:20:00,36.08,36.1,36.06,36.08,39600.0,32.2581,32.276,32.2402,32.2581,39600.0
2012-04-20 14:25:00,36.08,36.1,36.06,36.08,44200.0,32.2581,32.276,32.2402,32.2581,44200.0
2012-04-20 14:30:00,36.08,36.1,36.07,36.07,50000.0,32.2581,32.276,32.2492,32.2492,50000.0
2012-04-20 14:35:00,36.07,36.08,36.04,36.05,23200.0,32.2492,32.2581,32.2224,32.2313,23200.0
2012-04-20 14:40:00,36.06,36.07,36.04,36.04,19400.0,32.2402,32.2492,32.2224,32.2224,19400.0
2012-04-20 14:45:00,36.04,36.08,36.02,36.08,21200.0,32.2224,32.2581,32.2045,32.2581,21200.0
2012-04-20 14:50:00,36.08,36.08,36.05,36.07,13800.0,32.2581,32.2581,32.2313,32.2492,13800.0
2012-04-20 14:55:00,36.07,36.08,35.93,35.94,112200.0,32.2492,32.2581,32.124,32.133,112200.0
2012-04-20 15:00:00,35.94,35.96,35.92,35.96,30400.0,32.133,32.1508,32.1151,32.1508,30400.0
2012-04-20 15:05:00,35.97,36.01,35.94,35.94,43200.0,32.1598,32.1955,32.133,32.133,43200.0
2012-04-20 15:10:00,35.94,35.96,35.88,35.92,100000.0,32.133,32.1508,32.0793,32.1151,100000.0
2012-04-20 15:15:00,35.92,35.98,35.91,35.98,97600.0,32.1151,32.1687,32.1061,32.1687,97600.0
2012-04-20 15:20:00,35.99,35.99,35.92,35.93,83800.0,32.1777,32.1777,32.1151,32.124,83800.0
2012-04-20 15:25:00,35.93,35.93,35.91,35.91,53200.0,32.124,32.124,32.1061,32.1061,53200.0
2012-04-20 15:30:00,35.91,35.94,35.91,35.92,75600.0,32.1061,32.133,32.1061,32.1151,75600.0
2012-04-20 15:35:00,35.92,35.92,35.88,35.88,127800.0,32.1151,32.1151,32.0793,32.0793,127800.0
2012-04-20 15:40:00,35.88,35.9,35.83,35.84,86200.0,32.0793,32.0972,32.0346,32.0436,86200.0
2012-04-20 15:45:00,35.84,35.86,35.81,35.85,124400.0,32.0436,32.0614,32.0167,32.0525,124400.0
2012-04-20 15:50:00,35.84,35.88,35.8,35.83,181600.0,32.0436,32.0793,32.0078,32.0346,181600.0
2012-04-20 15:55:00,35.83,35.84,35.79,35.81,312000.0,32.0346,32.0436,31.9988,32.0167,312000.0
2012-04-23 09:30:00,35.45,35.53,35.1,35.13,224200.0,31.6949,31.7664,31.3819,31.4088,224200.0
2012-04-23 09:35:00,35.13,35.26,35.04,35.17,141400.0,31.4088,31.525,31.3283,31.4445,141400.0
2012-04-23 09:40:00,35.17,35.21,34.99,35.0,111000.0,31.4445,31.4803,31.2836,31.2925,111000.0
2012-04-23 09:45:00,35.0,35.08,34.99,35.02,115000.0,31.2925,31.3641,31.2836,31.3104,115000.0
2012-04-23 09:50:00,35.01,35.11,34.99,35.04,111200.0,31.3015,31.3909,31.2836,31.3283,111200.0
2012-04-23 09:55:00,35.03,35.11,35.01,35.09,73000.0,31.3194,31.3909,31.3015,31.373,73000.0
2012-04-23 10:00:00,35.08,35.09,35.01,35.08,86000.0,31.3641,31.373,31.3015,31.3641,86000.0
2012-04-23 10:05:00,35.08,35.09,35.01,35.02,71600.0,31.3641,31.373,31.3015,31.3104,71600.0
2012-04-23 10:10:00,35.03,35.15,35.02,35.13,90200.0,31.3194,31.4266,31.3104,31.4088,90200.0
2012-04-23 10:15:00,35.13,35.17,35.06,35.1,105200.0,31.4088,31.4445,31.3462,31.3819,105200.0
2012-04-23 10:20:00,35.1,35.22,35.07,35.17,70400.0,31.3819,31.4892,31.3551,31.4445,70400.0
2012-04-23 10:25:00,35.17,35.27,35.13,35.27,148400.0,31.4445,31.5339,31.4088,31.5339,148400.0
2012-04-23 10:30:00,35.27,35.35,35.21,35.35,137200.0,31.5339,31.6055,31.4803,31.6055,137200.0
2012-04-23 10:35:00,35.35,35.45,35.33,35.43,198000.0,31.6055,31.6949,31.5876,31.677,198000.0
2012-04-23 10:40:00,35.44,35.53,35.18,35.52,335000.0,31.6859,31.7664,31.4535,31.7574,335000.0
2012-04-23 10:45:00,35.51,35.53,35.42,35.51,108800.0,31.7485,31.7664,31.668,31.7485,108800.0
2012-04-23 10:50:00,35.51,35.62,35.47,35.59,269000.0,31.7485,31.8469,31.7127,31.82,269000.0
2012-04-23 10:55:00,35.58,35.6,35.44,35.45,76800.0,31.8111,31.829,31.6859,31.6949,76800.0
2012-04-23 11:00:00,35.45,35.61,35.45,35.56,54600.0,31.6949,31.8379,31.6949,31.7932,54600.0
2012-04-23 11:05:00,35.56,35.62,35.55,35.6,18000.0,31.7932,31.8469,31.7843,31.829,18000.0
2012-04-23 11:10:00,35.6,35.69,35.6,35.66,72000.0,31.829,31.9094,31.829,31.8826,72000.0
2012-04-23 11:15:00,35.66,35.69,35.61,35.65,40000.0,31.8826,31.9094,31.8379,31.8737,40000.0
2012-04-23 11:20:00,35.64,35.72,35.64,35.68,36800.0,31.8647,31.9363,31.8647,31.9005,36800.0
2012-04-23 11:25:00,35.69,35.73,35.66,35.69,30800.0,31.9094,31.9452,31.8826,31.9094,30800.0
2012-04-23 11:30:00,35.68,35.72,35.68,35.71,21000.0,31.9005,31.9363,31.9005,31.9273,21000.0
2012-04-23 11:35:00,35.7,35.76,35.7,35.75,34200.0,31.9184,31.972,31.9184,31.9631,34200.0
2012-04-23 11:40:00,35.75,35.75,35.72,35.73,16800.0,31.9631,31.9631,31.9363,31.9452,16800.0
2012-04-23 11:45:00,35.72,35.77,35.72,35.77,31000.0,31.9363,31.981,31.9363,31.981,31000.0
2012-04-23 11:50:00,35.77,35.82,35.77,35.79,58400.0,31.981,32.0257,31.981,31.9988,58400.0
2012-04-23 11:55:00,35.8,35.81,35.77,35.8,32000.0,32.0078,32.0167,31.981,32.0078,32000.0
2012-04-23 12:00:00,35.8,35.81,35.76,35.79,21600.0,32.0078,32.0167,31.972,31.9988,21600.0
2012-04-23 12:05:00,35.79,35.79,35.77,35.77,27600.0,31.9988,31.9988,31.981,31.981,27600.0
2012-04-23 12:10:00,35.77,35.81,35.76,35.8,40400.0,31.981,32.0167,31.972,32.0078,40400.0
2012-04-23 12:15:00,35.8,35.82,35.79,35.81,40400.0,32.0078,32.0257,31.9988,32.0167,40400.0
2012-04-23 12:20:00,35.8,35.82,35.79,35.82,34600.0,32.0078,32.0257,31.9988,32.0257,34600.0
2012-04-23 12:25:00,35.8,35.82,35.8,35.82,49600.0,32.0078,32.0257,32.0078,32.0257,49600.0
2012-04-23 12:30:00,35.81,35.82,35.8,35.81,41200.0,32.0167,32.0257,32.0078,32.0167,41200.0
2012-04-23 12:35:00,35.81,35.83,35.79,35.79,24600.0,32.0167,32.0346,31.9988,31.9988,24600.0
2012-04-23 12:40:00,35.77,35.81,35.76,35.79,29600.0,31.981,32.0167,31.972,31.9988,29600.0
2012-04-23 12:45:00,35.79,35.79,35.75,35.77,22800.0,31.9988,31.9988,31.9631,31.981,22800.0
2012-04-23 12:50:00,35.76,35.77,35.75,35.76,10600.0,31.972,31.981,31.9631,31.972,10600.0
2012-04-23 12:55:00,35.76,35.79,35.76,35.78,44600.0,31.972,31.9988,31.972,31.9899,44600.0
2012-04-23 13:00:00,35.77,35.88,35.77,35.88,191800.0,31.981,32.0793,31.981,32.0793,191800.0
2012-04-23 13:05:00,35.88,35.91,35.88,35.91,39600.0,32.0793,32.1061,32.0793,32.1061,39600.0
2012-04-23 13:10:00,35.9,35.98,35.88,35.98,30000.0,32.0972,32.1687,32.0793,32.1687,30000.0
2012-04-23 13:15:00,35.98,36.0,35.96,35.97,108200.0,32.1687,32.1866,32.1508,32.1598,108200.0
2012-04-23 13:20:00,35.97,35.97,35.91,35.92,43200.0,32.1598,32.1598,32.1061,32.1151,43200.0
2012-04-23 13:25:00,35.95,35.95,35.92,35.93,18400.0,32.1419,32.1419,32.1151,32.124,18400.0
2012-04-23 13:30:00,35.94,35.96,35.94,35.94,27200.0,32.133,32.1508,32.133,32.133,27200.0
2012-04-23 13:35:00,35.93,35.95,35.93,35.94,18000.0,32.124,32.1419,32.124,32.133,18000.0
2012-04-23 13:40:00,35.95,35.98,35.95,35.97,43000.0,32.1419,32.1687,32.1419,32.1598,43000.0
2012-04-23 13:45:00,35.97,35.98,35.94,35.96,46000.0,32.1598,32.1687,32.133,32.1508,46000.0
2012-04-23 13:50:00,35.96,35.98,35.96,35.98,46000.0,32.1508,32.1687,32.1508,32.1687,46000.0
2012-04-23 13:55:00,35.98,35.98,35.97,35.98,36200.0,32.1687,32.1687,32.1598,32.1687,36200.0
2012-04-23 14:00:00,35.98,35.98,35.91,35.93,99200.0,32.1687,32.1687,32.1061,32.124,99200.0
2012-04-23 14:05:00,35.93,35.94,35.9,35.92,84800.0,32.124,32.133,32.0972,32.1151,84800.0
2012-04-23 14:10:00,35.92,35.98,35.92,35.97,60600.0,32.1151,32.1687,32.1151,32.1598,60600.0
2012-04-23 14:15:00,35.96,35.98,35.93,35.97,29200.0,32.1508,32.1687,32.124,32.1598,29200.0
2012-04-23 14:20:00,35.97,36.02,35.96,36.02,132200.0,32.1598,32.2045,32.1508,32.2045,132200.0
2012-04-23 14:25:00,36.02,36.02,35.98,36.01,22800.0,32.2045,32.2045,32.1687,32.1955,22800.0
2012-04-23 14:30:00,36.01,36.05,36.01,36.02,54400.0,32.1955,32.2313,32.1955,32.2045,54400.0
2012-04-23 14:35:00,36.02,36.06,36.02,36.05,35000.0,32.2045,32.2402,32.2045,32.2313,35000.0
2012-04-23 14:40:00,36.04,36.05,35.97,35.99,65800.0,32.2224,32.2313,32.1598,32.1777,65800.0
2012-04-23 14:45:00,35.99,36.03,35.95,35.97,101600.0,32.1777,32.2134,32.1419,32.1598,101600.0
2012-04-23 14:50:00,35.97,35.98,35.95,35.96,32000.0,32.1598,32.1687,32.1419,32.1508,32000.0
2012-04-23 14:55:00,35.96,35.98,35.92,35.93,37800.0,32.1508,32.1687,32.1151,32.124,37800.0
2012-04-23 15:00:00,35.92,35.96,35.91,35.91,48000.0,32.1151,32.1508,32.1061,32.1061,48000.0
2012-04-23 15:05:00,35.9,35.98,35.9,35.91,60400.0,32.0972,32.1687,32.0972,32.1061,60400.0
2012-04-23 15:10:00,35.9,35.93,35.86,35.9,81000.0,32.0972,32.124,32.0614,32.0972,81000.0
2012-04-23 15:15:00,35.9,35.97,35.88,35.94,34800.0,32.0972,32.1598,32.0793,32.133,34800.0
2012-04-23 15:20:00,35.94,35.94,35.86,35.88,76200.0,32.133,32.133,32.0614,32.0793,76200.0
2012-04-23 15:25:00,35.87,35.95,35.86,35.93,53000.0,32.0704,32.1419,32.0614,32.124,53000.0
2012-04-23 15:30:00,35.93,35.97,35.93,35.94,55400.0,32.124,32.1598,32.124,32.133,55400.0
2012-04-23 15:35:00,35.93,35.93,35.88,35.9,68200.0,32.124,32.124,32.0793,32.0972,68200.0
2012-04-23 15:40:00,35.9,35.92,35.87,35.92,80400.0,32.0972,32.1151,32.0704,32.1151,80400.0
2012-04-23 15:45:00,35.91,35.91,35.87,35.89,121400.0,32.1061,32.1061,32.0704,32.0883,121400.0
2012-04-23 15:50:00,35.89,35.89,35.82,35.82,319800.0,32.0883,32.0883,32.0257,32.0257,319800.0
2012-04-23 15:55:00,35.82,35.88,35.8,35.88,355000.0,32.0257,32.0793,32.0078,32.0793,355000.0
2012-04-24 09:30:00,36.06,36.44,36.02,36.44,281400.0,32.2402,32.58,32.2045,32.58,281400.0
2012-04-24 09:35:00,36.41,36.52,36.24,36.52,166000.0,32.5532,32.6515,32.4012,32.6515,166000.0
2012-04-24 09:40:00,36.53,36.63,36.48,36.49,146600.0,32.6605,32.7499,32.6158,32.6247,146600.0
2012-04-24 09:45:00,36.47,36.54,36.36,36.48,85200.0,32.6068,32.6694,32.5085,32.6158,85200.0
2012-04-24 09:50:00,36.49,36.49,36.37,36.39,94200.0,32.6247,32.6247,32.5174,32.5353,94200.0
2012-04-24 09:55:00,36.4,36.41,36.27,36.37,61200.0,32.5442,32.5532,32.428,32.5174,61200.0
2012-04-24 10:00:00,36.35,36.44,36.27,36.41,78400.0,32.4995,32.58,32.428,32.5532,78400.0
2012-04-24 10:05:00,36.42,36.48,36.4,36.47,90400.0,32.5621,32.6158,32.5442,32.6068,90400.0
2012-04-24 10:10:00,36.47,36.47,36.33,36.33,47400.0,32.6068,32.6068,32.4816,32.4816,47400.0
2012-04-24 10:15:00,36.35,36.38,36.3,36.31,42600.0,32.4995,32.5264,32.4548,32.4638,42600.0
2012-04-24 10:20:00,36.3,36.3,36.22,36.26,67000.0,32.4548,32.4548,32.3833,32.4191,67000.0
2012-04-24 10:25:00,36.26,36.27,36.2,36.24,28200.0,32.4191,32.428,32.3654,32.4012,28200.0
2012-04-24 10:30:00,36.24,36.27,36.2,36.2,33800.0,32.4012,32.428,32.3654,32.3654,33800.0
2012-04-24 10:35:00,36.2,36.22,36.16,36.16,23200.0,32.3654,32.3833,32.3297,32.3297,23200.0
2012-04-24 10:40:00,36.15,36.18,36.13,36.18,35600.0,32.3207,32.3475,32.3028,32.3475,35600.0
2012-04-24 10:45:00,36.17,36.21,36.15,36.21,25800.0,32.3386,32.3744,32.3207,32.3744,25800.0
2012-04-24 10:50:00,36.19,36.22,36.15,36.21,28800.0,32.3565,32.3833,32.3207,32.3744,28800.0
2012-04-24 10:55:00,36.22,36.25,36.2,36.21,17400.0,32.3833,32.4101,32.3654,32.3744,17400.0
2012-04-24 11:00:00,36.22,36.24,36.13,36.13,33600.0,32.3833,32.4012,32.3028,32.3028,33600.0
2012-04-24 11:05:00,36.13,36.24,36.12,36.23,41200.0,32.3028,32.4012,32.2939,32.3922,41200.0
2012-04-24 11:10:00,36.22,36.31,36.2,36.31,32800.0,32.3833,32.4638,32.3654,32.4638,32800.0
2012-04-24 11:15:00,36.31,36.35,36.3,36.31,26800.0,32.4638,32.4995,32.4548,32.4638,26800.0
2012-04-24 11:20:00,36.31,36.31,36.26,36.29,30200.0,32.4638,32.4638,32.4191,32.4459,30200.0
2012-04-24 11:25:00,36.31,36.35,36.3,36.32,40400.0,32.4638,32.4995,32.4548,32.4727,40400.0
2012-04-24 11:30:00,36.32,36.33,36.26,36.27,27600.0,32.4727,32.4816,32.4191,32.428,27600.0
2012-04-24 11:35:00,36.27,36.27,36.16,36.17,22400.0,32.428,32.428,32.3297,32.3386,22400.0
2012-04-24 11:40:00,36.18,36.22,36.17,36.18,31200.0,32.3475,32.3833,32.3386,32.3475,31200.0
2012-04-24 11:45:00,36.18,36.19,36.16,36.17,10200.0,32.3475,32.3565,32.3297,32.3386,10200.0
2012-04-24 11:50:00,36.16,36.24,36.16,36.23,48000.0,32.3297,32.4012,32.3297,32.3922,48000.0
2012-04-24 11:55:00,36.23,36.25,36.22,36.24,53000.0,32.3922,32.4101,32.3833,32.4012,53000.0
2012-04-24 12:00:00,36.24,36.27,36.23,36.27,18200.0,32.4012,32.428,32.3922,32.428,18200.0
2012-04-24 12:05:00,36.26,36.27,36.22,36.22,21600.0,32.4191,32.428,32.3833,32.3833,21600.0
2012-04-24 12:10:00,36.22,36.24,36.22,36.23,23400.0,32.3833,32.4012,32.3833,32.3922,23400.0
2012-04-24 12:15:00,36.23,36.23,36.16,36.18,20200.0,32.3922,32.3922,32.3297,32.3475,20200.0
2012-04-24 12:20:00,36.18,36.19,36.13,36.15,26600.0,32.3475,32.3565,32.3028,32.3207,26600.0
2012-04-24 12:25:00,36.15,36.16,36.12,36.13,20400.0,32.3207,32.3297,32.2939,32.3028,20400.0
2012-04-24 12:30:00,36.13,36.13,36.11,36.12,15000.0,32.3028,32.3028,32.285,32.2939,15000.0
2012-04-24 12:35:00,36.11,36.11,36.06,36.08,51400.0,32.285,32.285,32.2402,32.2581,51400.0
2012-04-24 12:40:00,36.09,36.09,36.06,36.08,33000.0,32.2671,32.2671,32.2402,32.2581,33000.0
2012-04-24 12:45:00,36.07,36.07,36.06,36.07,12200.0,32.2492,32.2492,32.2402,32.2492,12200.0
2012-04-24 12:50:00,36.06,36.08,36.06,36.07,25000.0,32.2402,32.2581,32.2402,32.2492,25000.0
2012-04-24 12:55:00,36.07,36.07,36.04,36.04,15400.0,32.2492,32.2492,32.2224,32.2224,15400.0
2012-04-24 13:00:00,36.05,36.08,36.03,36.03,16800.0,32.2313,32.2581,32.2134,32.2134,16800.0
2012-04-24 13:05:00,36.04,36.05,36.01,36.04,22000.0,32.2224,32.2313,32.1955,32.2224,22000.0
2012-04-24 13:10:00,36.04,36.06,36.0,36.0,16600.0,32.2224,32.2402,32.1866,32.1866,16600.0
2012-04-24 13:15:00,36.0,36.05,35.98,36.05,35400.0,32.1866,32.2313,32.1687,32.2313,35400.0
2012-04-24 13:20:00,36.05,36.08,36.04,36.05,23800.0,32.2313,32.2581,32.2224,32.2313,23800.0
2012-04-24 13:25:00,36.06,36.08,36.06,36.06,17400.0,32.2402,32.2581,32.2402,32.2402,17400.0
2012-04-24 13:30:00,36.06,36.13,36.06,36.12,54600.0,32.2402,32.3028,32.2402,32.2939,54600.0
2012-04-24 13:35:00,36.13,36.13,36.09,36.09,25400.0,32.3028,32.3028,32.2671,32.2671,25400.0
2012-04-24 13:40:00,36.09,36.09,36.05,36.06,28600.0,32.2671,32.2671,32.2313,32.2402,28600.0
2012-04-24 13:45:00,36.06,36.08,36.05,36.07,26200.0,32.2402,32.2581,32.2313,32.2492,26200.0
2012-04-24 13:50:00,36.07,36.08,35.97,35.98,33800.0,32.2492,32.2581,32.1598,32.1687,33800.0
2012-04-24 13:55:00,35.97,36.02,35.94,36.01,153600.0,32.1598,32.2045,32.133,32.1955,153600.0
2012-04-24 14:00:00,35.99,36.02,35.99,36.01,37800.0,32.1777,32.2045,32.1777,32.1955,37800.0
2012-04-24 14:05:00,36.01,36.08,36.01,36.08,103200.0,32.1955,32.2581,32.1955,32.2581,103200.0
2012-04-24 14:10:00,36.07,36.08,36.05,36.07,43400.0,32.2492,32.2581,32.2313,32.2492,43400.0
2012-04-24 14:15:00,36.07,36.09,36.06,36.08,24800.0,32.2492,32.2671,32.2402,32.2581,24800.0
2012-04-24 14:20:00,36.07,36.08,36.0,36.01,85400.0,32.2492,32.2581,32.1866,32.1955,85400.0
2012-04-24 14:25:00,36.01,36.02,35.98,36.02,39800.0,32.1955,32.2045,32.1687,32.2045,39800.0
2012-04-24 14:30:00,36.02,36.02,35.99,36.01,62600.0,32.2045,32.2045,32.1777,32.1955,62600.0
2012-04-24 14:35:00,36.01,36.1,35.99,36.09,41800.0,32.1955,32.276,32.1777,32.2671,41800.0
2012-04-24 14:40:00,36.09,36.09,36.02,36.03,14600.0,32.2671,32.2671,32.2045,32.2134,14600.0
2012-04-24 14:45:00,36.03,36.03,36.0,36.02,16600.0,32.2134,32.2134,32.1866,32.2045,16600.0
2012-04-24 14:50:00,36.01,36.04,36.01,36.02,21600.0,32.1955,32.2224,32.1955,32.2045,21600.0
2012-04-24 14:55:00,36.03,36.04,36.01,36.02,23600.0,32.2134,32.2224,32.1955,32.2045,23600.0
2012-04-24 15:00:00,36.02,36.03,35.98,36.0,40000.0,32.2045,32.2134,32.1687,32.1866,40000.0
2012-04-24 15:05:00,36.0,36.04,35.99,36.04,75600.0,32.1866,32.2224,32.1777,32.2224,75600.0
2012-04-24 15:10:00,36.03,36.03,36.0,36.0,35600.0,32.2134,32.2134,32.1866,32.1866,35600.0
2012-04-24 15:15:00,35.99,36.03,35.97,36.02,65200.0,32.1777,32.2134,32.1598,32.2045,65200.0
2012-04-24 15:20:00,36.02,36.09,36.01,36.08,65600.0,32.2045,32.2671,32.1955,32.2581,65600.0
2012-04-24 15:25:00,36.09,36.09,36.05,36.06,60400.0,32.2671,32.2671,32.2313,32.2402,60400.0
2012-04-24 15:30:00,36.06,36.1,36.05,36.1,93600.0,32.2402,32.276,32.2313,32.276,93600.0
2012-04-24 15:35:00,36.1,36.15,36.09,36.13,111200.0,32.276,32.3207,32.2671,32.3028,111200.0
2012-04-24 15:40:00,36.13,36.16,36.1,36.11,91800.0,32.3028,32.3297,32.276,32.285,91800.0
2012-04-24 15:45:00,36.11,36.17,36.1,36.12,142400.0,32.285,32.3386,32.276,32.2939,142400.0
2012-04-24 15:50:00,36.11,36.11,36.07,36.09,231400.0,32.285,32.285,32.2492,32.2671,231400.0
2012-04-24 15:55:00,36.09,36.2,36.09,36.2,334600.0,32.2671,32.3654,32.2671,32.3654,334600.0
2012-04-25 09:30:00,36.1,36.1,35.91,36.02,343200.0,32.276,32.276,32.1061,32.2045,343200.0
2012-04-25 09:35:00,36.02,36.04,35.84,35.86,131400.0,32.2045,32.2224,32.0436,32.0614,131400.0
2012-04-25 09:40:00,35.85,35.98,35.84,35.98,108800.0,32.0525,32.1687,32.0436,32.1687,108800.0
2012-04-25 09:45:00,35.99,36.08,35.97,35.99,84200.0,32.1777,32.2581,32.1598,32.1777,84200.0
2012-04-25 09:50:00,36.01,36.11,35.99,36.06,64800.0,32.1955,32.285,32.1777,32.2402,64800.0
2012-04-25 09:55:00,36.06,36.17,36.04,36.15,56800.0,32.2402,32.3386,32.2224,32.3207,56800.0
2012-04-25 10:00:00,36.15,36.21,36.1,36.18,41000.0,32.3207,32.3744,32.276,32.3475,41000.0
2012-04-25 10:05:00,36.17,36.19,36.14,36.16,27200.0,32.3386,32.3565,32.3118,32.3297,27200.0
2012-04-25 10:10:00,36.16,36.16,36.04,36.11,335200.0,32.3297,32.3297,32.2224,32.285,335200.0
2012-04-25 10:15:00,36.11,36.18,36.1,36.14,35200.0,32.285,32.3475,32.276,32.3118,35200.0
2012-04-25 10:20:00,36.14,36.16,36.1,36.1,49600.0,32.3118,32.3297,32.276,32.276,49600.0
2012-04-25 10:25:00,36.12,36.17,36.12,36.16,43600.0,32.2939,32.3386,32.2939,32.3297,43600.0
2012-04-25 10:30:00,36.17,36.4,36.16,36.35,325400.0,32.3386,32.5442,32.3297,32.4995,325400.0
2012-04-25 10:35:00,36.35,36.37,36.3,36.33,52200.0,32.4995,32.5174,32.4548,32.4816,52200.0
2012-04-25 10:40:00,36.34,36.38,36.31,36.37,20000.0,32.4906,32.5264,32.4638,32.5174,20000.0
2012-04-25 10:45:00,36.37,36.49,36.36,36.45,75000.0,32.5174,32.6247,32.5085,32.5889,75000.0
2012-04-25 10:50:00,36.45,36.48,36.42,36.42,48000.0,32.5889,32.6158,32.5621,32.5621,48000.0
2012-04-25 10:55:00,36.41,36.41,36.38,36.4,26200.0,32.5532,32.5532,32.5264,32.5442,26200.0
2012-04-25 11:00:00,36.38,36.41,36.35,36.37,28600.0,32.5264,32.5532,32.4995,32.5174,28600.0
2012-04-25 11:05:00,36.37,36.39,36.33,36.34,26800.0,32.5174,32.5353,32.4816,32.4906,26800.0
2012-04-25 11:10:00,36.33,36.33,36.18,36.18,129200.0,32.4816,32.4816,32.3475,32.3475,129200.0
2012-04-25 11:15:00,36.18,36.21,36.18,36.2,65000.0,32.3475,32.3744,32.3475,32.3654,65000.0
2012-04-25 11:20:00,36.19,36.2,36.16,36.18,44200.0,32.3565,32.3654,32.3297,32.3475,44200.0
2012-04-25 11:25:00,36.18,36.2,36.17,36.19,82400.0,32.3475,32.3654,32.3386,32.3565,82400.0
2012-04-25 11:30:00,36.19,36.19,36.17,36.17,10000.0,32.3565,32.3565,32.3386,32.3386,10000.0
2012-04-25 11:35:00,36.18,36.18,36.16,36.16,19800.0,32.3475,32.3475,32.3297,32.3297,19800.0
2012-04-25 11:40:00,36.16,36.17,36.14,36.15,11600.0,32.3297,32.3386,32.3118,32.3207,11600.0
2012-04-25 11:45:00,36.16,36.16,36.13,36.13,28400.0,32.3297,32.3297,32.3028,32.3028,28400.0
2012-04-25 11:50:00,36.13,36.13,36.1,36.12,28800.0,32.3028,32.3028,32.276,32.2939,28800.0
2012-04-25 11:55:00,36.12,36.13,36.12,36.12,8400.0,32.2939,32.3028,32.2939,32.2939,8400.0
2012-04-25 12:00:00,36.13,36.14,36.11,36.13,16200.0,32.3028,32.3118,32.285,32.3028,16200.0
2012-04-25 12:05:00,36.13,36.13,36.12,36.12,28000.0,32.3028,32.3028,32.2939,32.2939,28000.0
2012-04-25 12:10:00,36.12,36.13,36.12,36.13,18600.0,32.2939,32.3028,32.2939,32.3028,18600.0
2012-04-25 12:15:00,36.13,36.13,36.12,36.13,23200.0,32.3028,32.3028,32.2939,32.3028,23200.0
2012-04-25 12:20:00,36.13,36.13,36.12,36.13,19000.0,32.3028,32.3028,32.2939,32.3028,19000.0
2012-04-25 12:25:00,36.13,36.14,36.11,36.14,27000.0,32.3028,32.3118,32.285,32.3118,27000.0
2012-04-25 12:30:00,36.13,36.13,36.02,36.06,120200.0,32.3028,32.3028,32.2045,32.2402,120200.0
2012-04-25 12:35:00,36.07,36.13,36.02,36.04,42800.0,32.2492,32.3028,32.2045,32.2224,42800.0
2012-04-25 12:40:00,36.02,36.1,36.01,36.07,45200.0,32.2045,32.276,32.1955,32.2492,45200.0
2012-04-25 12:45:00,36.07,36.09,36.04,36.05,13200.0,32.2492,32.2671,32.2224,32.2313,13200.0
2012-04-25 12:50:00,36.04,36.08,36.02,36.07,9800.0,32.2224,32.2581,32.2045,32.2492,9800.0
2012-04-25 12:55:00,36.07,36.1,36.06,36.1,10000.0,32.2492,32.276,32.2402,32.276,10000.0
2012-04-25 13:00:00,36.1,36.12,36.08,36.11,14400.0,32.276,32.2939,32.2581,32.285,14400.0
2012-04-25 13:05:00,36.11,36.18,36.11,36.16,27400.0,32.285,32.3475,32.285,32.3297,27400.0
2012-04-25 13:10:00,36.16,36.21,36.16,36.21,79600.0,32.3297,32.3744,32.3297,32.3744,79600.0
2012-04-25 13:15:00,36.21,36.23,36.19,36.21,116800.0,32.3744,32.3922,32.3565,32.3744,116800.0
2012-04-25 13:20:00,36.21,36.23,36.2,36.2,181400.0,32.3744,32.3922,32.3654,32.3654,181400.0
2012-04-25 13:25:00,36.21,36.21,36.19,36.19,20000.0,32.3744,32.3744,32.3565,32.3565,20000.0
2012-04-25 13:30:00,36.2,36.21,36.18,36.2,67400.0,32.3654,32.3744,32.3475,32.3654,67400.0
2012-04-25 13:35:00,36.2,36.23,36.17,36.19,35800.0,32.3654,32.3922,32.3386,32.3565,35800.0
2012-04-25 13:40:00,36.18,36.2,36.17,36.18,43200.0,32.3475,32.3654,32.3386,32.3475,43200.0
2012-04-25 13:45:00,36.19,36.21,36.18,36.19,23400.0,32.3565,32.3744,32.3475,32.3565,23400.0
2012-04-25 13:50:00,36.19,36.2,36.18,36.19,15400.0,32.3565,32.3654,32.3475,32.3565,15400.0
2012-04-25 13:55:00,36.18,36.2,36.18,36.19,14200.0,32.3475,32.3654,32.3475,32.3565,14200.0
2012-04-25 14:00:00,36.19,36.19,36.13,36.13,44000.0,32.3565,32.3565,32.3028,32.3028,44000.0
2012-04-25 14:05:00,36.13,36.15,36.1,36.12,31200.0,32.3028,32.3207,32.276,32.2939,31200.0
2012-04-25 14:10:00,36.11,36.16,36.11,36.14,17000.0,32.285,32.3297,32.285,32.3118,17000.0
2012-04-25 14:15:00,36.13,36.17,36.12,36.17,30000.0,32.3028,32.3386,32.2939,32.3386,30000.0
2012-04-25 14:20:00,36.18,36.2,36.15,36.16,121000.0,32.3475,32.3654,32.3207,32.3297,121000.0
2012-04-25 14:25:00,36.15,36.17,36.1,36.12,35400.0,32.3207,32.3386,32.276,32.2939,35400.0
2012-04-25 14:30:00,36.11,36.14,36.01,36.02,58400.0,32.285,32.3118,32.1955,32.2045,58400.0
2012-04-25 14:35:00,36.02,36.06,35.97,35.99,61200.0,32.2045,32.2402,32.1598,32.1777,61200.0
2012-04-25 14:40:00,36.0,36.04,35.97,35.98,39600.0,32.1866,32.2224,32.1598,32.1687,39600.0
2012-04-25 14:45:00,35.98,36.02,35.98,36.02,42400.0,32.1687,32.2045,32.1687,32.2045,42400.0
2012-04-25 14:50:00,36.03,36.04,35.99,36.02,32600.0,32.2134,32.2224,32.1777,32.2045,32600.0
2012-04-25 14:55:00,36.03,36.04,36.0,36.03,32400.0,32.2134,32.2224,32.1866,32.2134,32400.0
2012-04-25 15:00:00,36.03,36.08,36.02,36.07,36800.0,32.2134,32.2581,32.2045,32.2492,36800.0
2012-04-25 15:05:00,36.07,36.07,36.02,36.02,66200.0,32.2492,32.2492,32.2045,32.2045,66200.0
2012-04-25 15:10:00,36.02,36.04,36.02,36.02,25400.0,32.2045,32.2224,32.2045,32.2045,25400.0
2012-04-25 15:15:00,36.02,36.05,36.01,36.05,39000.0,32.2045,32.2313,32.1955,32.2313,39000.0
2012-04-25 15:20:00,36.05,36.05,36.02,36.05,52200.0,32.2313,32.2313,32.2045,32.2313,52200.0
2012-04-25 15:25:00,36.05,36.07,36.0,36.0,41200.0,32.2313,32.2492,32.1866,32.1866,41200.0
2012-04-25 15:30:00,36.01,36.05,36.0,36.05,46600.0,32.1955,32.2313,32.1866,32.2313,46600.0
2012-04-25 15:35:00,36.05,36.1,36.05,36.08,42400.0,32.2313,32.276,32.2313,32.2581,42400.0
2012-04-25 15:40:00,36.09,36.09,36.02,36.02,59400.0,32.2671,32.2671,32.2045,32.2045,59400.0
2012-04-25 15:45:00,36.02,36.05,36.0,36.02,100600.0,32.2045,32.2313,32.1866,32.2045,100600.0
2012-04-25 15:50:00,36.02,36.04,36.02,36.03,121800.0,32.2045,32.2224,32.2045,32.2134,121800.0
2012-04-25 15:55:00,36.02,36.07,36.02,36.07,152600.0,32.2045,32.2492,32.2045,32.2492,152600.0
2012-04-26 09:30:00,36.03,36.04,35.88,35.93,296000.0,32.2134,32.2224,32.0793,32.124,296000.0
2012-04-26 09:35:00,35.93,36.1,35.93,36.07,60000.0,32.124,32.276,32.124,32.2492,60000.0
2012-04-26 09:40:00,36.05,36.16,36.05,36.11,57600.0,32.2313,32.3297,32.2313,32.285,57600.0
2012-04-26 09:45:00,36.11,36.14,36.05,36.14,38200.0,32.285,32.3118,32.2313,32.3118,38200.0
2012-04-26 09:50:00,36.16,36.22,36.13,36.16,43800.0,32.3297,32.3833,32.3028,32.3297,43800.0
2012-04-26 09:55:00,36.15,36.16,36.06,36.16,37200.0,32.3207,32.3297,32.2402,32.3297,37200.0
2012-04-26 10:00:00,36.15,36.2,36.13,36.13,39000.0,32.3207,32.3654,32.3028,32.3028,39000.0
2012-04-26 10:05:00,36.13,36.27,36.1,36.23,39800.0,32.3028,32.428,32.276,32.3922,39800.0
2012-04-26 10:10:00,36.24,36.24,36.19,36.22,19800.0,32.4012,32.4012,32.3565,32.3833,19800.0
2012-04-26 10:15:00,36.22,36.28,36.2,36.27,26400.0,32.3833,32.4369,32.3654,32.428,26400.0
2012-04-26 10:20:00,36.27,36.29,36.24,36.27,28200.0,32.428,32.4459,32.4012,32.428,28200.0
2012-04-26 10:25:00,36.27,36.27,36.26,36.27,18800.0,32.428,32.428,32.4191,32.428,18800.0
2012-04-26 10:30:00,36.26,36.26,36.21,36.24,25600.0,32.4191,32.4191,32.3744,32.4012,25600.0
2012-04-26 10:35:00,36.26,36.29,36.23,36.23,15400.0,32.4191,32.4459,32.3922,32.3922,15400.0
2012-04-26 10:40:00,36.24,36.27,36.19,36.27,21200.0,32.4012,32.428,32.3565,32.428,21200.0
2012-04-26 10:45:00,36.27,36.3,36.25,36.3,14000.0,32.428,32.4548,32.4101,32.4548,14000.0
2012-04-26 10:50:00,36.29,36.29,36.23,36.26,32200.0,32.4459,32.4459,32.3922,32.4191,32200.0
2012-04-26 10:55:00,36.26,36.29,36.23,36.27,21000.0,32.4191,32.4459,32.3922,32.428,21000.0
2012-04-26 11:00:00,36.27,36.34,36.26,36.34,26600.0,32.428,32.4906,32.4191,32.4906,26600.0
2012-04-26 11:05:00,36.34,36.35,36.3,36.3,20000.0,32.4906,32.4995,32.4548,32.4548,20000.0
2012-04-26 11:10:00,36.3,36.34,36.29,36.34,27600.0,32.4548,32.4906,32.4459,32.4906,27600.0
2012-04-26 11:15:00,36.34,36.39,36.34,36.39,22400.0,32.4906,32.5353,32.4906,32.5353,22400.0
2012-04-26 11:20:00,36.38,36.46,36.38,36.45,25800.0,32.5264,32.5979,32.5264,32.5889,25800.0
2012-04-26 11:25:00,36.45,36.48,36.43,36.48,32400.0,32.5889,32.6158,32.5711,32.6158,32400.0
2012-04-26 11:30:00,36.48,36.48,36.45,36.46,18400.0,32.6158,32.6158,32.5889,32.5979,18400.0
2012-04-26 11:35:00,36.46,36.49,36.45,36.48,12200.0,32.5979,32.6247,32.5889,32.6158,12200.0
2012-04-26 11:40:00,36.48,36.48,36.46,36.47,10200.0,32.6158,32.6158,32.5979,32.6068,10200.0
2012-04-26 11:45:00,36.47,36.49,36.47,36.48,10400.0,32.6068,32.6247,32.6068,32.6158,10400.0
2012-04-26 11:50:00,36.48,36.5,36.47,36.5,16600.0,32.6158,32.6336,32.6068,32.6336,16600.0
2012-04-26 11:55:00,36.49,36.52,36.49,36.52,20400.0,32.6247,32.6515,32.6247,32.6515,20400.0
2012-04-26 12:00:00,36.51,36.51,36.48,36.49,52000.0,32.6426,32.6426,32.6158,32.6247,52000.0
2012-04-26 12:05:00,36.48,36.5,36.48,36.49,13400.0,32.6158,32.6336,32.6158,32.6247,13400.0
2012-04-26 12:10:00,36.49,36.52,36.49,36.51,9800.0,32.6247,32.6515,32.6247,32.6426,9800.0
2012-04-26 12:15:00,36.52,36.52,36.47,36.48,20400.0,32.6515,32.6515,32.6068,32.6158,20400.0
2012-04-26 12:20:00,36.48,36.49,36.45,36.45,14200.0,32.6158,32.6247,32.5889,32.5889,14200.0
2012-04-26 12:25:00,36.45,36.45,36.42,36.45,20400.0,32.5889,32.5889,32.5621,32.5889,20400.0
2012-04-26 12:30:00,36.45,36.46,36.44,36.45,10200.0,32.5889,32.5979,32.58,32.5889,10200.0
2012-04-26 12:35:00,36.45,36.46,36.44,36.45,15200.0,32.5889,32.5979,32.58,32.5889,15200.0
2012-04-26 12:40:00,36.44,36.47,36.44,36.46,8400.0,32.58,32.6068,32.58,32.5979,8400.0
2012-04-26 12:45:00,36.45,36.47,36.45,36.45,49200.0,32.5889,32.6068,32.5889,32.5889,49200.0
2012-04-26 12:50:00,36.45,36.45,36.44,36.44,11000.0,32.5889,32.5889,32.58,32.58,11000.0
2012-04-26 12:55:00,36.44,36.49,36.44,36.49,15000.0,32.58,32.6247,32.58,32.6247,15000.0
2012-04-26 13:00:00,36.49,36.51,36.46,36.47,13000.0,32.6247,32.6426,32.5979,32.6068,13000.0
2012-04-26 13:05:00,36.48,36.51,36.47,36.51,4600.0,32.6158,32.6426,32.6068,32.6426,4600.0
2012-04-26 13:10:00,36.51,36.52,36.51,36.52,18400.0,32.6426,32.6515,32.6426,32.6515,18400.0
2012-04-26 13:15:00,36.52,36.59,36.52,36.55,39200.0,32.6515,32.7141,32.6515,32.6783,39200.0
2012-04-26 13:20:00,36.55,36.57,36.54,36.57,14400.0,32.6783,32.6962,32.6694,32.6962,14400.0
2012-04-26 13:25:00,36.57,36.58,36.55,36.56,73800.0,32.6962,32.7052,32.6783,32.6873,73800.0
2012-04-26 13:30:00,36.56,36.58,36.55,36.55,57800.0,32.6873,32.7052,32.6783,32.6783,57800.0
2012-04-26 13:35:00,36.55,36.62,36.55,36.6,47400.0,32.6783,32.7409,32.6783,32.723,47400.0
2012-04-26 13:40:00,36.6,36.61,36.58,36.61,23800.0,32.723,32.732,32.7052,32.732,23800.0
2012-04-26 13:45:00,36.62,36.64,36.61,36.62,24800.0,32.7409,32.7588,32.732,32.7409,24800.0
2012-04-26 13:50:00,36.63,36.66,36.62,36.66,61600.0,32.7499,32.7767,32.7409,32.7767,61600.0
2012-04-26 13:55:00,36.66,36.71,36.65,36.68,32200.0,32.7767,32.8214,32.7678,32.7946,32200.0
2012-04-26 14:00:00,36.68,36.75,36.68,36.74,58600.0,32.7946,32.8572,32.7946,32.8482,58600.0
2012-04-26 14:05:00,36.74,36.74,36.73,36.74,23400.0,32.8482,32.8482,32.8393,32.8482,23400.0
2012-04-26 14:10:00,36.74,36.75,36.73,36.74,26000.0,32.8482,32.8572,32.8393,32.8482,26000.0
2012-04-26 14:15:00,36.74,36.77,36.74,36.77,34600.0,32.8482,32.875,32.8482,32.875,34600.0
2012-04-26 14:20:00,36.77,36.82,36.77,36.82,41800.0,32.875,32.9197,32.875,32.9197,41800.0
2012-04-26 14:25:00,36.83,36.83,36.8,36.82,87200.0,32.9287,32.9287,32.9019,32.9197,87200.0
2012-04-26 14:30:00,36.82,36.85,36.82,36.85,40200.0,32.9197,32.9466,32.9197,32.9466,40200.0
2012-04-26 14:35:00,36.85,36.88,36.85,36.88,37800.0,32.9466,32.9734,32.9466,32.9734,37800.0
2012-04-26 14:40:00,36.87,36.91,36.87,36.9,72800.0,32.9644,33.0002,32.9644,32.9913,72800.0
2012-04-26 14:45:00,36.9,36.91,36.88,36.88,98600.0,32.9913,33.0002,32.9734,32.9734,98600.0
2012-04-26 14:50:00,36.89,36.91,36.88,36.91,54600.0,32.9823,33.0002,32.9734,33.0002,54600.0
2012-04-26 14:55:00,36.91,36.92,36.89,36.91,51200.0,33.0002,33.0092,32.9823,33.0002,51200.0
2012-04-26 15:00:00,36.91,36.92,36.86,36.87,52600.0,33.0002,33.0092,32.9555,32.9644,52600.0
2012-04-26 15:05:00,36.85,36.86,36.77,36.77,47400.0,32.9466,32.9555,32.875,32.875,47400.0
2012-04-26 15:10:00,36.77,36.79,36.76,36.78,77200.0,32.875,32.8929,32.8661,32.884,77200.0
2012-04-26 15:15:00,36.79,36.84,36.78,36.83,91400.0,32.8929,32.9376,32.884,32.9287,91400.0
2012-04-26 15:20:00,36.84,36.85,36.83,36.85,77400.0,32.9376,32.9466,32.9287,32.9466,77400.0
2012-04-26 15:25:00,36.85,36.88,36.84,36.87,93000.0,32.9466,32.9734,32.9376,32.9644,93000.0
2012-04-26 15:30:00,36.87,36.88,36.83,36.84,70200.0,32.9644,32.9734,32.9287,32.9376,70200.0
2012-04-26 15:35:00,36.84,36.85,36.81,36.82,102400.0,32.9376,32.9466,32.9108,32.9197,102400.0
2012-04-26 15:40:00,36.83,36.83,36.77,36.77,103000.0,32.9287,32.9287,32.875,32.875,103000.0
2012-04-26 15:45:00,36.78,36.82,36.77,36.77,102400.0,32.884,32.9197,32.875,32.875,102400.0
2012-04-26 15:50:00,36.77,36.77,36.69,36.69,131000.0,32.875,32.875,32.8035,32.8035,131000.0
2012-04-26 15:55:00,36.69,36.73,36.69,36.71,205400.0,32.8035,32.8393,32.8035,32.8214,205400.0
2012-04-27 09:30:00,36.96,37.07,36.81,36.97,108200.0,33.0449,33.1433,32.9108,33.0539,108200.0
2012-04-27 09:35:00,36.92,36.94,36.81,36.83,21200.0,33.0092,33.027,32.9108,32.9287,21200.0
2012-04-27 09:40:00,36.83,36.88,36.63,36.63,80400.0,32.9287,32.9734,32.7499,32.7499,80400.0
2012-04-27 09:45:00,36.63,36.69,36.6,36.62,57400.0,32.7499,32.8035,32.723,32.7409,57400.0
2012-04-27 09:50:00,36.62,36.63,36.44,36.47,83600.0,32.7409,32.7499,32.58,32.6068,83600.0
2012-04-27 09:55:00,36.49,36.66,36.47,36.64,77800.0,32.6247,32.7767,32.6068,32.7588,77800.0
2012-04-27 10:00:00,36.62,36.69,36.55,36.67,45400.0,32.7409,32.8035,32.6783,32.7856,45400.0
2012-04-27 10:05:00,36.67,36.71,36.6,36.67,38000.0,32.7856,32.8214,32.723,32.7856,38000.0
2012-04-27 10:10:00,36.68,36.75,36.68,36.75,24200.0,32.7946,32.8572,32.7946,32.8572,24200.0
2012-04-27 10:15:00,36.74,36.87,36.7,36.87,46000.0,32.8482,32.9644,32.8125,32.9644,46000.0
2012-04-27 10:20:00,36.85,36.88,36.85,36.88,50200.0,32.9466,32.9734,32.9466,32.9734,50200.0
2012-04-27 10:25:00,36.88,36.93,36.85,36.9,42000.0,32.9734,33.0181,32.9466,32.9913,42000.0
2012-04-27 10:30:00,36.88,36.88,36.82,36.88,21400.0,32.9734,32.9734,32.9197,32.9734,21400.0
2012-04-27 10:35:00,36.88,36.91,36.84,36.91,39400.0,32.9734,33.0002,32.9376,33.0002,39400.0
2012-04-27 10:40:00,36.91,36.95,36.88,36.95,15400.0,33.0002,33.036,32.9734,33.036,15400.0
2012-04-27 10:45:00,36.94,36.95,36.88,36.92,17000.0,33.027,33.036,32.9734,33.0092,17000.0
2012-04-27 10:50:00,36.92,36.94,36.91,36.94,11400.0,33.0092,33.027,33.0002,33.027,11400.0
2012-04-27 10:55:00,36.95,36.97,36.94,36.95,11800.0,33.036,33.0539,33.027,33.036,11800.0
2012-04-27 11:00:00,36.95,36.98,36.93,36.95,34800.0,33.036,33.0628,33.0181,33.036,34800.0
2012-04-27 11:05:00,36.95,36.97,36.94,36.96,24600.0,33.036,33.0539,33.027,33.0449,24600.0
2012-04-27 11:10:00,36.98,36.99,36.94,36.96,21800.0,33.0628,33.0717,33.027,33.0449,21800.0
2012-04-27 11:15:00,36.96,37.0,36.96,36.97,13600.0,33.0449,33.0807,33.0449,33.0539,13600.0
2012-04-27 11:20:00,36.97,36.98,36.95,36.98,10800.0,33.0539,33.0628,33.036,33.0628,10800.0
2012-04-27 11:25:00,36.97,36.97,36.94,36.94,12600.0,33.0539,33.0539,33.027,33.027,12600.0
2012-04-27 11:30:00,36.94,36.97,36.93,36.97,14000.0,33.027,33.0539,33.0181,33.0539,14000.0
2012-04-27 11:35:00,36.97,37.01,36.95,36.98,22200.0,33.0539,33.0896,33.036,33.0628,22200.0
2012-04-27 11:40:00,36.97,36.99,36.95,36.99,10600.0,33.0539,33.0717,33.036,33.0717,10600.0
2012-04-27 11:45:00,36.99,37.02,36.99,37.02,15000.0,33.0717,33.0986,33.0717,33.0986,15000.0
2012-04-27 11:50:00,37.01,37.04,37.01,37.02,9200.0,33.0896,33.1164,33.0896,33.0986,9200.0
2012-04-27 11:55:00,37.02,37.08,37.02,37.08,18600.0,33.0986,33.1522,33.0986,33.1522,18600.0
2012-04-27 12:00:00,37.08,37.08,37.06,37.07,9400.0,33.1522,33.1522,33.1343,33.1433,9400.0
2012-04-27 12:05:00,37.06,37.09,37.06,37.06,18000.0,33.1343,33.1611,33.1343,33.1343,18000.0
2012-04-27 12:10:00,37.06,37.1,37.03,37.1,12800.0,33.1343,33.1701,33.1075,33.1701,12800.0
2012-04-27 12:15:00,37.1,37.13,37.05,37.13,59400.0,33.1701,33.1969,33.1254,33.1969,59400.0
2012-04-27 12:20:00,37.13,37.13,37.08,37.11,15200.0,33.1969,33.1969,33.1522,33.179,15200.0
2012-04-27 12:25:00,37.1,37.13,37.1,37.13,9800.0,33.1701,33.1969,33.1701,33.1969,9800.0
2012-04-27 12:30:00,37.13,37.15,37.13,37.13,12000.0,33.1969,33.2148,33.1969,33.1969,12000.0
2012-04-27 12:35:00,37.13,37.14,37.1,37.1,16400.0,33.1969,33.2058,33.1701,33.1701,16400.0
2012-04-27 12:40:00,37.09,37.1,37.07,37.08,8600.0,33.1611,33.1701,33.1433,33.1522,8600.0
2012-04-27 12:45:00,37.08,37.11,37.08,37.11,11600.0,33.1522,33.179,33.1522,33.179,11600.0
2012-04-27 12:50:00,37.12,37.12,37.1,37.1,11200.0,33.188,33.188,33.1701,33.1701,11200.0
2012-04-27 12:55:00,37.1,37.16,37.1,37.14,16200.0,33.1701,33.2237,33.1701,33.2058,16200.0
2012-04-27 13:00:00,37.13,37.14,37.1,37.11,13200.0,33.1969,33.2058,33.1701,33.179,13200.0
2012-04-27 13:05:00,37.12,37.13,37.12,37.13,23600.0,33.188,33.1969,33.188,33.1969,23600.0
2012-04-27 13:10:00,37.13,37.14,37.12,37.14,16600.0,33.1969,33.2058,33.188,33.2058,16600.0
2012-04-27 13:15:00,37.13,37.14,37.1,37.11,13400.0,33.1969,33.2058,33.1701,33.179,13400.0
2012-04-27 13:20:00,37.1,37.13,37.1,37.13,11600.0,33.1701,33.1969,33.1701,33.1969,11600.0
2012-04-27 13:25:00,37.13,37.2,37.13,37.2,18600.0,33.1969,33.2595,33.1969,33.2595,18600.0
2012-04-27 13:30:00,37.2,37.21,37.19,37.19,15200.0,33.2595,33.2684,33.2506,33.2506,15200.0
2012-04-27 13:35:00,37.2,37.26,37.2,37.24,36400.0,33.2595,33.3131,33.2595,33.2953,36400.0
2012-04-27 13:40:00,37.23,37.31,37.23,37.29,27200.0,33.2863,33.3578,33.2863,33.34,27200.0
2012-04-27 13:45:00,37.29,37.29,37.24,37.26,17800.0,33.34,33.34,33.2953,33.3131,17800.0
2012-04-27 13:50:00,37.26,37.28,37.25,37.27,11600.0,33.3131,33.331,33.3042,33.3221,11600.0
2012-04-27 13:55:00,37.26,37.27,37.21,37.22,18200.0,33.3131,33.3221,33.2684,33.2774,18200.0
2012-04-27 14:00:00,37.22,37.23,37.17,37.18,13200.0,33.2774,33.2863,33.2327,33.2416,13200.0
2012-04-27 14:05:00,37.18,37.18,37.16,37.17,17400.0,33.2416,33.2416,33.2237,33.2327,17400.0
2012-04-27 14:10:00,37.17,37.18,37.12,37.13,26800.0,33.2327,33.2416,33.188,33.1969,26800.0
2012-04-27 14:15:00,37.12,37.13,37.1,37.12,17600.0,33.188,33.1969,33.1701,33.188,17600.0
2012-04-27 14:20:00,37.1,37.15,37.1,37.15,12200.0,33.1701,33.2148,33.1701,33.2148,12200.0
2012-04-27 14:25:00,37.15,37.15,37.1,37.1,23600.0,33.2148,33.2148,33.1701,33.1701,23600.0
2012-04-27 14:30:00,37.1,37.1,37.07,37.09,25200.0,33.1701,33.1701,33.1433,33.1611,25200.0
2012-04-27 14:35:00,37.08,37.13,37.08,37.13,21000.0,33.1522,33.1969,33.1522,33.1969,21000.0
2012-04-27 14:40:00,37.13,37.13,37.12,37.12,16600.0,33.1969,33.1969,33.188,33.188,16600.0
2012-04-27 14:45:00,37.12,37.13,37.1,37.1,18800.0,33.188,33.1969,33.1701,33.1701,18800.0
2012-04-27 14:50:00,37.1,37.13,37.1,37.12,25200.0,33.1701,33.1969,33.1701,33.188,25200.0
2012-04-27 14:55:00,37.12,37.12,37.09,37.1,14600.0,33.188,33.188,33.1611,33.1701,14600.0
2012-04-27 15:00:00,37.09,37.1,37.04,37.05,21400.0,33.1611,33.1701,33.1164,33.1254,21400.0
2012-04-27 15:05:00,37.05,37.1,37.04,37.09,19800.0,33.1254,33.1701,33.1164,33.1611,19800.0
2012-04-27 15:10:00,37.09,37.1,37.09,37.1,22800.0,33.1611,33.1701,33.1611,33.1701,22800.0
2012-04-27 15:15:00,37.1,37.1,37.08,37.08,16200.0,33.1701,33.1701,33.1522,33.1522,16200.0
2012-04-27 15:20:00,37.08,37.1,37.08,37.09,16400.0,33.1522,33.1701,33.1522,33.1611,16400.0
2012-04-27 15:25:00,37.09,37.09,37.03,37.04,29600.0,33.1611,33.1611,33.1075,33.1164,29600.0
2012-04-27 15:30:00,37.03,37.05,37.02,37.02,21000.0,33.1075,33.1254,33.0986,33.0986,21000.0
2012-04-27 15:35:00,37.03,37.03,36.99,36.99,42800.0,33.1075,33.1075,33.0717,33.0717,42800.0
2012-04-27 15:40:00,36.99,37.02,36.98,36.99,53600.0,33.0717,33.0986,33.0628,33.0717,53600.0
2012-04-27 15:45:00,36.99,37.01,36.94,36.94,76000.0,33.0717,33.0896,33.027,33.027,76000.0
2012-04-27 15:50:00,36.95,36.97,36.89,36.91,73800.0,33.036,33.0539,32.9823,33.0002,73800.0
2012-04-27 15:55:00,36.92,36.99,36.91,36.99,98000.0,33.0092,33.0717,33.0002,33.0717,98000.0
2012-04-30 09:30:00,36.94,37.0,36.84,36.86,118400.0,33.027,33.0807,32.9376,32.9555,118400.0
2012-04-30 09:35:00,36.88,36.9,36.85,36.9,74400.0,32.9734,32.9913,32.9466,32.9913,74400.0
2012-04-30 09:40:00,36.9,36.9,36.8,36.81,74400.0,32.9913,32.9913,32.9019,32.9108,74400.0
2012-04-30 09:45:00,36.81,36.87,36.75,36.83,47800.0,32.9108,32.9644,32.8572,32.9287,47800.0
2012-04-30 09:50:00,36.84,36.84,36.67,36.67,53800.0,32.9376,32.9376,32.7856,32.7856,53800.0
2012-04-30 09:55:00,36.66,36.68,36.59,36.65,51600.0,32.7767,32.7946,32.7141,32.7678,51600.0
2012-04-30 10:00:00,36.65,36.66,36.56,36.66,39200.0,32.7678,32.7767,32.6873,32.7767,39200.0
2012-04-30 10:05:00,36.65,36.7,36.59,36.6,38600.0,32.7678,32.8125,32.7141,32.723,38600.0
2012-04-30 10:10:00,36.6,36.66,36.57,36.62,32800.0,32.723,32.7767,32.6962,32.7409,32800.0
2012-04-30 10:15:00,36.63,36.7,36.63,36.66,23200.0,32.7499,32.8125,32.7499,32.7767,23200.0
2012-04-30 10:20:00,36.66,36.69,36.64,36.64,10400.0,32.7767,32.8035,32.7588,32.7588,10400.0
2012-04-30 10:25:00,36.64,36.65,36.61,36.63,17200.0,32.7588,32.7678,32.732,32.7499,17200.0
2012-04-30 10:30:00,36.62,36.62,36.56,36.59,17000.0,32.7409,32.7409,32.6873,32.7141,17000.0
2012-04-30 10:35:00,36.6,36.63,36.6,36.63,22600.0,32.723,32.7499,32.723,32.7499,22600.0
2012-04-30 10:40:00,36.63,36.67,36.61,36.67,24200.0,32.7499,32.7856,32.732,32.7856,24200.0
2012-04-30 10:45:00,36.65,36.66,36.59,36.6,75200.0,32.7678,32.7767,32.7141,32.723,75200.0
2012-04-30 10:50:00,36.59,36.65,36.59,36.63,29200.0,32.7141,32.7678,32.7141,32.7499,29200.0
2012-04-30 10:55:00,36.62,36.67,36.62,36.63,39400.0,32.7409,32.7856,32.7409,32.7499,39400.0
2012-04-30 11:00:00,36.63,36.63,36.59,36.6,20800.0,32.7499,32.7499,32.7141,32.723,20800.0
2012-04-30 11:05:00,36.59,36.64,36.59,36.6,12800.0,32.7141,32.7588,32.7141,32.723,12800.0
2012-04-30 11:10:00,36.6,36.61,36.59,36.6,23400.0,32.723,32.732,32.7141,32.723,23400.0
2012-04-30 11:15:00,36.6,36.61,36.59,36.6,7600.0,32.723,32.732,32.7141,32.723,7600.0
2012-04-30 11:20:00,36.6,36.62,36.57,36.57,26600.0,32.723,32.7409,32.6962,32.6962,26600.0
2012-04-30 11:25:00,36.57,36.57,36.49,36.52,41200.0,32.6962,32.6962,32.6247,32.6515,41200.0
2012-04-30 11:30:00,36.53,36.54,36.5,36.51,29400.0,32.6605,32.6694,32.6336,32.6426,29400.0
2012-04-30 11:35:00,36.5,36.52,36.49,36.49,3600.0,32.6336,32.6515,32.6247,32.6247,3600.0
2012-04-30 11:40:00,36.49,36.52,36.49,36.51,71600.0,32.6247,32.6515,32.6247,32.6426,71600.0
2012-04-30 11:45:00,36.51,36.51,36.47,36.48,32600.0,32.6426,32.6426,32.6068,32.6158,32600.0
2012-04-30 11:50:00,36.47,36.48,36.46,36.47,41200.0,32.6068,32.6158,32.5979,32.6068,41200.0
2012-04-30 11:55:00,36.47,36.48,36.46,36.47,25600.0,32.6068,32.6158,32.5979,32.6068,25600.0
2012-04-30 12:00:00,36.47,36.47,36.45,36.47,28800.0,32.6068,32.6068,32.5889,32.6068,28800.0
2012-04-30 12:05:00,36.47,36.48,36.45,36.46,23400.0,32.6068,32.6158,32.5889,32.5979,23400.0
2012-04-30 12:10:00,36.46,36.5,36.46,36.47,27400.0,32.5979,32.6336,32.5979,32.6068,27400.0
2012-04-30 12:15:00,36.46,36.49,36.46,36.48,17400.0,32.5979,32.6247,32.5979,32.6158,17400.0
2012-04-30 12:20:00,36.47,36.48,36.46,36.47,17800.0,32.6068,32.6158,32.5979,32.6068,17800.0
2012-04-30 12:25:00,36.47,36.48,36.46,36.46,30800.0,32.6068,32.6158,32.5979,32.5979,30800.0
2012-04-30 12:30:00,36.47,36.48,36.44,36.45,24000.0,32.6068,32.6158,32.58,32.5889,24000.0
2012-04-30 12:35:00,36.45,36.49,36.45,36.47,14000.0,32.5889,32.6247,32.5889,32.6068,14000.0
2012-04-30 12:40:00,36.47,36.48,36.46,36.48,14800.0,32.6068,32.6158,32.5979,32.6158,14800.0
2012-04-30 12:45:00,36.48,36.51,36.47,36.49,23000.0,32.6158,32.6426,32.6068,32.6247,23000.0
2012-04-30 12:50:00,36.49,36.49,36.48,36.49,27000.0,32.6247,32.6247,32.6158,32.6247,27000.0
2012-04-30 12:55:00,36.49,36.51,36.49,36.49,15200.0,32.6247,32.6426,32.6247,32.6247,15200.0
2012-04-30 13:00:00,36.48,36.49,36.48,36.49,25400.0,32.6158,32.6247,32.6158,32.6247,25400.0
2012-04-30 13:05:00,36.49,36.49,36.48,36.49,17000.0,32.6247,32.6247,32.6158,32.6247,17000.0
2012-04-30 13:10:00,36.49,36.5,36.48,36.49,25200.0,32.6247,32.6336,32.6158,32.6247,25200.0
2012-04-30 13:15:00,36.49,36.49,36.48,36.49,22400.0,32.6247,32.6247,32.6158,32.6247,22400.0
2012-04-30 13:20:00,36.49,36.49,36.48,36.49,17400.0,32.6247,32.6247,32.6158,32.6247,17400.0
2012-04-30 13:25:00,36.49,36.53,36.48,36.53,42000.0,32.6247,32.6605,32.6158,32.6605,42000.0
2012-04-30 13:30:00,36.54,36.55,36.5,36.51,23600.0,32.6694,32.6783,32.6336,32.6426,23600.0
2012-04-30 13:35:00,36.51,36.57,36.51,36.55,33600.0,32.6426,32.6962,32.6426,32.6783,33600.0
2012-04-30 13:40:00,36.55,36.55,36.51,36.55,11800.0,32.6783,32.6783,32.6426,32.6783,11800.0
2012-04-30 13:45:00,36.54,36.57,36.53,36.57,23000.0,32.6694,32.6962,32.6605,32.6962,23000.0
2012-04-30 13:50:00,36.57,36.58,36.56,36.58,16800.0,32.6962,32.7052,32.6873,32.7052,16800.0
2012-04-30 13:55:00,36.58,36.61,36.57,36.6,23600.0,32.7052,32.732,32.6962,32.723,23600.0
2012-04-30 14:00:00,36.6,36.62,36.56,36.56,19000.0,32.723,32.7409,32.6873,32.6873,19000.0
2012-04-30 14:05:00,36.56,36.58,36.52,36.52,29600.0,32.6873,32.7052,32.6515,32.6515,29600.0
2012-04-30 14:10:00,36.52,36.54,36.51,36.53,23800.0,32.6515,32.6694,32.6426,32.6605,23800.0
2012-04-30 14:15:00,36.53,36.54,36.51,36.51,19400.0,32.6605,32.6694,32.6426,32.6426,19400.0
2012-04-30 14:20:00,36.52,36.58,36.52,36.55,89000.0,32.6515,32.7052,32.6515,32.6783,89000.0
2012-04-30 14:25:00,36.56,36.56,36.52,36.55,23800.0,32.6873,32.6873,32.6515,32.6783,23800.0
2012-04-30 14:30:00,36.55,36.55,36.52,36.55,19800.0,32.6783,32.6783,32.6515,32.6783,19800.0
2012-04-30 14:35:00,36.55,36.55,36.49,36.51,41000.0,32.6783,32.6783,32.6247,32.6426,41000.0
2012-04-30 14:40:00,36.51,36.56,36.51,36.55,15400.0,32.6426,32.6873,32.6426,32.6783,15400.0
2012-04-30 14:45:00,36.55,36.57,36.52,36.53,40200.0,32.6783,32.6962,32.6515,32.6605,40200.0
2012-04-30 14:50:00,36.53,36.55,36.52,36.52,24200.0,32.6605,32.6783,32.6515,32.6515,24200.0
2012-04-30 14:55:00,36.53,36.55,36.52,36.54,29600.0,32.6605,32.6783,32.6515,32.6694,29600.0
2012-04-30 15:00:00,36.53,36.58,36.53,36.57,37000.0,32.6605,32.7052,32.6605,32.6962,37000.0
2012-04-30 15:05:00,36.57,36.57,36.54,36.56,41000.0,32.6962,32.6962,32.6694,32.6873,41000.0
2012-04-30 15:10:00,36.56,36.58,36.55,36.55,42000.0,32.6873,32.7052,32.6783,32.6783,42000.0
2012-04-30 15:15:00,36.55,36.57,36.54,36.57,31000.0,32.6783,32.6962,32.6694,32.6962,31000.0
2012-04-30 15:20:00,36.57,36.6,36.57,36.59,48200.0,32.6962,32.723,32.6962,32.7141,48200.0
2012-04-30 15:25:00,36.59,36.6,36.58,36.6,32000.0,32.7141,32.723,32.7052,32.723,32000.0
2012-04-30 15:30:00,36.6,36.63,36.6,36.62,49000.0,32.723,32.7499,32.723,32.7409,49000.0
2012-04-30 15:35:00,36.62,36.67,36.62,36.67,43400.0,32.7409,32.7856,32.7409,32.7856,43400.0
2012-04-30 15:40:00,36.67,36.69,36.66,36.66,59000.0,32.7856,32.8035,32.7767,32.7767,59000.0
2012-04-30 15:45:00,36.67,36.68,36.63,36.63,57200.0,32.7856,32.7946,32.7499,32.7499,57200.0
2012-04-30 15:50:00,36.64,36.67,36.64,36.67,122000.0,32.7588,32.7856,32.7588,32.7856,122000.0
2012-04-30 15:55:00,36.67,36.68,36.64,36.66,163200.0,32.7856,32.7946,32.7588,32.7767,163200.0
2012-05-01 09:30:00,36.66,36.66,36.43,36.51,66600.0,32.7767,32.7767,32.5711,32.6426,66600.0
2012-05-01 09:35:00,36.48,36.57,36.46,36.55,22600.0,32.6158,32.6962,32.5979,32.6783,22600.0
2012-05-01 09:40:00,36.54,36.8,36.54,36.73,100000.0,32.6694,32.9019,32.6694,32.8393,100000.0
2012-05-01 09:45:00,36.74,36.77,36.71,36.71,32600.0,32.8482,32.875,32.8214,32.8214,32600.0
2012-05-01 09:50:00,36.73,36.88,36.71,36.82,56200.0,32.8393,32.9734,32.8214,32.9197,56200.0
2012-05-01 09:55:00,36.8,36.82,36.7,36.71,25600.0,32.9019,32.9197,32.8125,32.8214,25600.0
2012-05-01 10:00:00,36.73,36.89,36.73,36.8,145800.0,32.8393,32.9823,32.8393,32.9019,145800.0
2012-05-01 10:05:00,36.79,36.85,36.79,36.81,40800.0,32.8929,32.9466,32.8929,32.9108,40800.0
2012-05-01 10:10:00,36.82,36.83,36.8,36.82,30400.0,32.9197,32.9287,32.9019,32.9197,30400.0
2012-05-01 10:15:00,36.81,36.88,36.8,36.84,130600.0,32.9108,32.9734,32.9019,32.9376,130600.0
2012-05-01 10:20:00,36.85,36.97,36.84,36.97,66000.0,32.9466,33.0539,32.9376,33.0539,66000.0
2012-05-01 10:25:00,36.97,36.99,36.93,36.93,32200.0,33.0539,33.0717,33.0181,33.0181,32200.0
2012-05-01 10:30:00,36.95,37.08,36.95,37.01,49800.0,33.036,33.1522,33.036,33.0896,49800.0
2012-05-01 10:35:00,37.0,37.09,37.0,37.04,23000.0,33.0807,33.1611,33.0807,33.1164,23000.0
2012-05-01 10:40:00,37.04,37.04,36.99,36.99,44200.0,33.1164,33.1164,33.0717,33.0717,44200.0
2012-05-01 10:45:00,37.0,37.05,36.98,36.98,37400.0,33.0807,33.1254,33.0628,33.0628,37400.0
2012-05-01 10:50:00,37.0,37.03,36.99,37.01,21000.0,33.0807,33.1075,33.0717,33.0896,21000.0
2012-05-01 10:55:00,37.01,37.01,36.9,36.9,42000.0,33.0896,33.0896,32.9913,32.9913,42000.0
2012-05-01 11:00:00,36.9,36.91,36.89,36.9,32000.0,32.9913,33.0002,32.9823,32.9913,32000.0
2012-05-01 11:05:00,36.9,36.92,36.9,36.9,16600.0,32.9913,33.0092,32.9913,32.9913,16600.0
2012-05-01 11:10:00,36.9,36.91,36.87,36.9,26400.0,32.9913,33.0002,32.9644,32.9913,26400.0
2012-05-01 11:15:00,36.9,36.91,36.89,36.91,5200.0,32.9913,33.0002,32.9823,33.0002,5200.0
2012-05-01 11:20:00,36.9,36.92,36.9,36.9,28000.0,32.9913,33.0092,32.9913,32.9913,28000.0
2012-05-01 11:25:00,36.9,36.9,36.88,36.89,14200.0,32.9913,32.9913,32.9734,32.9823,14200.0
2012-05-01 11:30:00,36.89,36.9,36.87,36.87,18000.0,32.9823,32.9913,32.9644,32.9644,18000.0
2012-05-01 11:35:00,36.86,36.87,36.85,36.86,5200.0,32.9555,32.9644,32.9466,32.9555,5200.0
2012-05-01 11:40:00,36.86,36.9,36.85,36.89,20000.0,32.9555,32.9913,32.9466,32.9823,20000.0
2012-05-01 11:45:00,36.88,36.96,36.88,36.95,60800.0,32.9734,33.0449,32.9734,33.036,60800.0
2012-05-01 11:50:00,36.96,37.02,36.95,36.99,27000.0,33.0449,33.0986,33.036,33.0717,27000.0
2012-05-01 11:55:00,36.99,36.99,36.96,36.96,16000.0,33.0717,33.0717,33.0449,33.0449,16000.0
2012-05-01 12:00:00,36.95,36.98,36.95,36.96,11800.0,33.036,33.0628,33.036,33.0449,11800.0
2012-05-01 12:05:00,36.96,36.96,36.93,36.94,31000.0,33.0449,33.0449,33.0181,33.027,31000.0
2012-05-01 12:10:00,36.94,36.95,36.92,36.94,5200.0,33.027,33.036,33.0092,33.027,5200.0
2012-05-01 12:15:00,36.94,36.96,36.94,36.94,10000.0,33.027,33.0449,33.027,33.027,10000.0
2012-05-01 12:20:00,36.95,36.98,36.95,36.97,7400.0,33.036,33.0628,33.036,33.0539,7400.0
2012-05-01 12:25:00,36.97,36.97,36.96,36.97,4600.0,33.0539,33.0539,33.0449,33.0539,4600.0
2012-05-01 12:30:00,36.97,36.98,36.96,36.98,15400.0,33.0539,33.0628,33.0449,33.0628,15400.0
2012-05-01 12:35:00,36.98,36.99,36.96,36.97,3800.0,33.0628,33.0717,33.0449,33.0539,3800.0
2012-05-01 12:40:00,36.97,36.97,36.95,36.96,2600.0,33.0539,33.0539,33.036,33.0449,2600.0
2012-05-01 12:45:00,36.96,36.98,36.95,36.96,9400.0,33.0449,33.0628,33.036,33.0449,9400.0
2012-05-01 12:50:00,36.96,36.97,36.96,36.97,2400.0,33.0449,33.0539,33.0449,33.0539,2400.0
2012-05-01 12:55:00,36.97,36.97,36.95,36.97,7800.0,33.0539,33.0539,33.036,33.0539,7800.0
2012-05-01 13:00:00,36.94,36.95,36.94,36.94,3600.0,33.027,33.036,33.027,33.027,3600.0
2012-05-01 13:05:00,36.94,36.96,36.94,36.95,10800.0,33.027,33.0449,33.027,33.036,10800.0
2012-05-01 13:10:00,36.95,36.96,36.94,36.96,11000.0,33.036,33.0449,33.027,33.0449,11000.0
2012-05-01 13:15:00,36.95,36.99,36.95,36.97,17200.0,33.036,33.0717,33.036,33.0539,17200.0
2012-05-01 13:20:00,36.98,36.98,36.95,36.98,39800.0,33.0628,33.0628,33.036,33.0628,39800.0
2012-05-01 13:25:00,36.97,36.98,36.96,36.98,22600.0,33.0539,33.0628,33.0449,33.0628,22600.0
2012-05-01 13:30:00,36.97,36.99,36.97,36.98,15000.0,33.0539,33.0717,33.0539,33.0628,15000.0
2012-05-01 13:35:00,36.98,37.0,36.97,36.99,27400.0,33.0628,33.0807,33.0539,33.0717,27400.0
2012-05-01 13:40:00,36.99,37.01,36.96,36.96,33800.0,33.0717,33.0896,33.0449,33.0449,33800.0
2012-05-01 13:45:00,36.97,36.99,36.95,36.98,40600.0,33.0539,33.0717,33.036,33.0628,40600.0
2012-05-01 13:50:00,36.97,36.98,36.95,36.96,10200.0,33.0539,33.0628,33.036,33.0449,10200.0
2012-05-01 13:55:00,36.96,36.98,36.94,36.94,12000.0,33.0449,33.0628,33.027,33.027,12000.0
2012-05-01 14:00:00,36.94,36.94,36.91,36.91,18000.0,33.027,33.027,33.0002,33.0002,18000.0
2012-05-01 14:05:00,36.91,36.92,36.88,36.9,44400.0,33.0002,33.0092,32.9734,32.9913,44400.0
2012-05-01 14:10:00,36.91,36.91,36.88,36.89,23600.0,33.0002,33.0002,32.9734,32.9823,23600.0
2012-05-01 14:15:00,36.88,36.91,36.88,36.88,36800.0,32.9734,33.0002,32.9734,32.9734,36800.0
2012-05-01 14:20:00,36.88,36.88,36.84,36.85,32400.0,32.9734,32.9734,32.9376,32.9466,32400.0
2012-05-01 14:25:00,36.85,36.85,36.79,36.84,35200.0,32.9466,32.9466,32.8929,32.9376,35200.0
2012-05-01 14:30:00,36.83,36.84,36.8,36.83,24600.0,32.9287,32.9376,32.9019,32.9287,24600.0
2012-05-01 14:35:00,36.83,36.85,36.82,36.83,18400.0,32.9287,32.9466,32.9197,32.9287,18400.0
2012-05-01 14:40:00,36.83,36.84,36.8,36.82,25400.0,32.9287,32.9376,32.9019,32.9197,25400.0
2012-05-01 14:45:00,36.8,36.83,36.76,36.79,27200.0,32.9019,32.9287,32.8661,32.8929,27200.0
2012-05-01 14:50:00,36.79,36.81,36.77,36.77,30600.0,32.8929,32.9108,32.875,32.875,30600.0
2012-05-01 14:55:00,36.78,36.81,36.76,36.76,20000.0,32.884,32.9108,32.8661,32.8661,20000.0
2012-05-01 15:00:00,36.77,36.81,36.76,36.8,24000.0,32.875,32.9108,32.8661,32.9019,24000.0
2012-05-01 15:05:00,36.78,36.79,36.76,36.79,32800.0,32.884,32.8929,32.8661,32.8929,32800.0
2012-05-01 15:10:00,36.79,36.8,36.77,36.79,19400.0,32.8929,32.9019,32.875,32.8929,19400.0
2012-05-01 15:15:00,36.78,36.82,36.76,36.82,20800.0,32.884,32.9197,32.8661,32.9197,20800.0
2012-05-01 15:20:00,36.81,36.81,36.77,36.77,11400.0,32.9108,32.9108,32.875,32.875,11400.0
2012-05-01 15:25:00,36.79,36.81,36.74,36.77,32800.0,32.8929,32.9108,32.8482,32.875,32800.0
2012-05-01 15:30:00,36.77,36.78,36.76,36.77,19000.0,32.875,32.884,32.8661,32.875,19000.0
2012-05-01 15:35:00,36.75,36.77,36.75,36.76,50000.0,32.8572,32.875,32.8572,32.8661,50000.0
2012-05-01 15:40:00,36.76,36.79,36.73,36.75,33200.0,32.8661,32.8929,32.8393,32.8572,33200.0
2012-05-01 15:45:00,36.74,36.79,36.72,36.76,41600.0,32.8482,32.8929,32.8303,32.8661,41600.0
2012-05-01 15:50:00,36.76,36.78,36.74,36.74,124200.0,32.8661,32.884,32.8482,32.8482,124200.0
2012-05-01 15:55:00,36.74,36.74,36.68,36.71,108400.0,32.8482,32.8482,32.7946,32.8214,108400.0
2012-05-02 09:30:00,36.37,36.4,36.22,36.35,68000.0,32.5174,32.5442,32.3833,32.4995,68000.0
2012-05-02 09:35:00,36.32,36.34,36.15,36.28,63600.0,32.4727,32.4906,32.3207,32.4369,63600.0
2012-05-02 09:40:00,36.26,36.43,36.24,36.27,55600.0,32.4191,32.5711,32.4012,32.428,55600.0
2012-05-02 09:45:00,36.24,36.45,36.24,36.38,44800.0,32.4012,32.5889,32.4012,32.5264,44800.0
2012-05-02 09:50:00,36.41,36.43,36.33,36.36,11200.0,32.5532,32.5711,32.4816,32.5085,11200.0
2012-05-02 09:55:00,36.38,36.41,36.37,36.38,34600.0,32.5264,32.5532,32.5174,32.5264,34600.0
2012-05-02 10:00:00,36.4,36.42,36.34,36.35,65800.0,32.5442,32.5621,32.4906,32.4995,65800.0
2012-05-02 10:05:00,36.34,36.4,36.33,36.39,27000.0,32.4906,32.5442,32.4816,32.5353,27000.0
2012-05-02 10:10:00,36.38,36.4,36.35,36.35,17400.0,32.5264,32.5442,32.4995,32.4995,17400.0
2012-05-02 10:15:00,36.35,36.36,36.29,36.36,25800.0,32.4995,32.5085,32.4459,32.5085,25800.0
2012-05-02 10:20:00,36.35,36.35,36.32,36.34,18800.0,32.4995,32.4995,32.4727,32.4906,18800.0
2012-05-02 10:25:00,36.33,36.37,36.31,36.34,37800.0,32.4816,32.5174,32.4638,32.4906,37800.0
2012-05-02 10:30:00,36.31,36.35,36.28,36.35,12600.0,32.4638,32.4995,32.4369,32.4995,12600.0
2012-05-02 10:35:00,36.35,36.42,36.35,36.41,70400.0,32.4995,32.5621,32.4995,32.5532,70400.0
2012-05-02 10:40:00,36.41,36.49,36.35,36.47,92800.0,32.5532,32.6247,32.4995,32.6068,92800.0
2012-05-02 10:45:00,36.47,36.52,36.44,36.45,41600.0,32.6068,32.6515,32.58,32.5889,41600.0
2012-05-02 10:50:00,36.45,36.49,36.43,36.47,96000.0,32.5889,32.6247,32.5711,32.6068,96000.0
2012-05-02 10:55:00,36.46,36.52,36.45,36.51,55200.0,32.5979,32.6515,32.5889,32.6426,55200.0
2012-05-02 11:00:00,36.51,36.54,36.49,36.5,22000.0,32.6426,32.6694,32.6247,32.6336,22000.0
2012-05-02 11:05:00,36.49,36.52,36.43,36.45,54000.0,32.6247,32.6515,32.5711,32.5889,54000.0
2012-05-02 11:10:00,36.46,36.49,36.45,36.47,20600.0,32.5979,32.6247,32.5889,32.6068,20600.0
2012-05-02 11:15:00,36.49,36.49,36.44,36.44,18800.0,32.6247,32.6247,32.58,32.58,18800.0
2012-05-02 11:20:00,36.46,36.47,36.43,36.44,40400.0,32.5979,32.6068,32.5711,32.58,40400.0
2012-05-02 11:25:00,36.44,36.48,36.44,36.47,19000.0,32.58,32.6158,32.58,32.6068,19000.0
2012-05-02 11:30:00,36.47,36.49,36.44,36.47,25000.0,32.6068,32.6247,32.58,32.6068,25000.0
2012-05-02 11:35:00,36.48,36.52,36.45,36.5,17400.0,32.6158,32.6515,32.5889,32.6336,17400.0
2012-05-02 11:40:00,36.5,36.52,36.48,36.49,27400.0,32.6336,32.6515,32.6158,32.6247,27400.0
2012-05-02 11:45:00,36.49,36.55,36.48,36.55,41000.0,32.6247,32.6783,32.6158,32.6783,41000.0
2012-05-02 11:50:00,36.54,36.58,36.52,36.53,78200.0,32.6694,32.7052,32.6515,32.6605,78200.0
2012-05-02 11:55:00,36.52,36.54,36.48,36.5,44200.0,32.6515,32.6694,32.6158,32.6336,44200.0
2012-05-02 12:00:00,36.49,36.51,36.45,36.46,49600.0,32.6247,32.6426,32.5889,32.5979,49600.0
2012-05-02 12:05:00,36.46,36.51,36.46,36.49,16200.0,32.5979,32.6426,32.5979,32.6247,16200.0
2012-05-02 12:10:00,36.49,36.52,36.47,36.47,41600.0,32.6247,32.6515,32.6068,32.6068,41600.0
2012-05-02 12:15:00,36.47,36.55,36.47,36.5,75400.0,32.6068,32.6783,32.6068,32.6336,75400.0
2012-05-02 12:20:00,36.49,36.52,36.48,36.48,41200.0,32.6247,32.6515,32.6158,32.6158,41200.0
2012-05-02 12:25:00,36.48,36.51,36.48,36.49,10600.0,32.6158,32.6426,32.6158,32.6247,10600.0
2012-05-02 12:30:00,36.5,36.51,36.48,36.48,16800.0,32.6336,32.6426,32.6158,32.6158,16800.0
2012-05-02 12:35:00,36.49,36.5,36.44,36.45,29200.0,32.6247,32.6336,32.58,32.5889,29200.0
2012-05-02 12:40:00,36.46,36.49,36.45,36.48,39800.0,32.5979,32.6247,32.5889,32.6158,39800.0
2012-05-02 12:45:00,36.47,36.5,36.46,36.48,38000.0,32.6068,32.6336,32.5979,32.6158,38000.0
2012-05-02 12:50:00,36.48,36.48,36.43,36.45,71800.0,32.6158,32.6158,32.5711,32.5889,71800.0
2012-05-02 12:55:00,36.45,36.45,36.41,36.43,48800.0,32.5889,32.5889,32.5532,32.5711,48800.0
2012-05-02 13:00:00,36.44,36.46,36.42,36.42,17200.0,32.58,32.5979,32.5621,32.5621,17200.0
2012-05-02 13:05:00,36.42,36.45,36.41,36.41,22600.0,32.5621,32.5889,32.5532,32.5532,22600.0
2012-05-02 13:10:00,36.41,36.44,36.39,36.39,51600.0,32.5532,32.58,32.5353,32.5353,51600.0
2012-05-02 13:15:00,36.38,36.42,36.38,36.38,31400.0,32.5264,32.5621,32.5264,32.5264,31400.0
2012-05-02 13:20:00,36.38,36.42,36.37,36.38,23600.0,32.5264,32.5621,32.5174,32.5264,23600.0
2012-05-02 13:25:00,36.37,36.38,36.34,36.35,24800.0,32.5174,32.5264,32.4906,32.4995,24800.0
2012-05-02 13:30:00,36.37,36.38,36.35,36.37,23600.0,32.5174,32.5264,32.4995,32.5174,23600.0
2012-05-02 13:35:00,36.36,36.37,36.35,36.35,25800.0,32.5085,32.5174,32.4995,32.4995,25800.0
2012-05-02 13:40:00,36.35,36.39,36.35,36.35,32400.0,32.4995,32.5353,32.4995,32.4995,32400.0
2012-05-02 13:45:00,36.35,36.38,36.35,36.38,45200.0,32.4995,32.5264,32.4995,32.5264,45200.0
2012-05-02 13:50:00,36.38,36.4,36.37,36.38,67000.0,32.5264,32.5442,32.5174,32.5264,67000.0
2012-05-02 13:55:00,36.38,36.38,36.34,36.34,64400.0,32.5264,32.5264,32.4906,32.4906,64400.0
2012-05-02 14:00:00,36.34,36.35,36.33,36.34,44800.0,32.4906,32.4995,32.4816,32.4906,44800.0
2012-05-02 14:05:00,36.35,36.43,36.35,36.43,34200.0,32.4995,32.5711,32.4995,32.5711,34200.0
2012-05-02 14:10:00,36.42,36.45,36.41,36.41,16000.0,32.5621,32.5889,32.5532,32.5532,16000.0
2012-05-02 14:15:00,36.41,36.41,36.37,36.38,16800.0,32.5532,32.5532,32.5174,32.5264,16800.0
2012-05-02 14:20:00,36.37,36.41,36.35,36.41,62200.0,32.5174,32.5532,32.4995,32.5532,62200.0
2012-05-02 14:25:00,36.4,36.42,36.39,36.41,42000.0,32.5442,32.5621,32.5353,32.5532,42000.0
2012-05-02 14:30:00,36.42,36.42,36.35,36.38,36600.0,32.5621,32.5621,32.4995,32.5264,36600.0
2012-05-02 14:35:00,36.38,36.38,36.35,36.35,20200.0,32.5264,32.5264,32.4995,32.4995,20200.0
2012-05-02 14:40:00,36.35,36.37,36.35,36.35,30200.0,32.4995,32.5174,32.4995,32.4995,30200.0
2012-05-02 14:45:00,36.35,36.4,36.34,36.4,32600.0,32.4995,32.5442,32.4906,32.5442,32600.0
2012-05-02 14:50:00,36.39,36.41,36.37,36.37,20800.0,32.5353,32.5532,32.5174,32.5174,20800.0
2012-05-02 14:55:00,36.37,36.39,36.37,36.39,22600.0,32.5174,32.5353,32.5174,32.5353,22600.0
2012-05-02 15:00:00,36.4,36.42,36.37,36.38,35000.0,32.5442,32.5621,32.5174,32.5264,35000.0
2012-05-02 15:05:00,36.37,36.4,36.37,36.38,49800.0,32.5174,32.5442,32.5174,32.5264,49800.0
2012-05-02 15:10:00,36.38,36.38,36.34,36.34,23800.0,32.5264,32.5264,32.4906,32.4906,23800.0
2012-05-02 15:15:00,36.34,36.42,36.34,36.4,41600.0,32.4906,32.5621,32.4906,32.5442,41600.0
2012-05-02 15:20:00,36.39,36.4,36.38,36.4,24400.0,32.5353,32.5442,32.5264,32.5442,24400.0
2012-05-02 15:25:00,36.39,36.39,36.36,36.37,30400.0,32.5353,32.5353,32.5085,32.5174,30400.0
2012-05-02 15:30:00,36.37,36.38,36.36,36.38,45400.0,32.5174,32.5264,32.5085,32.5264,45400.0
2012-05-02 15:35:00,36.38,36.42,36.37,36.4,52200.0,32.5264,32.5621,32.5174,32.5442,52200.0
2012-05-02 15:40:00,36.4,36.46,36.4,36.46,48600.0,32.5442,32.5979,32.5442,32.5979,48600.0
2012-05-02 15:45:00,36.45,36.49,36.43,36.43,52600.0,32.5889,32.6247,32.5711,32.5711,52600.0
2012-05-02 15:50:00,36.44,36.46,36.43,36.43,89600.0,32.58,32.5979,32.5711,32.5711,89600.0
2012-05-02 15:55:00,36.43,36.46,36.42,36.42,132600.0,32.5711,32.5979,32.5621,32.5621,132600.0
2012-05-03 09:30:00,36.4,36.4,36.02,36.15,130200.0,32.5442,32.5442,32.2045,32.3207,130200.0
2012-05-03 09:35:00,36.15,36.24,36.13,36.19,54000.0,32.3207,32.4012,32.3028,32.3565,54000.0
2012-05-03 09:40:00,36.19,36.24,36.19,36.21,29000.0,32.3565,32.4012,32.3565,32.3744,29000.0
2012-05-03 09:45:00,36.2,36.32,36.2,36.27,43000.0,32.3654,32.4727,32.3654,32.428,43000.0
2012-05-03 09:50:00,36.29,36.29,36.24,36.26,24000.0,32.4459,32.4459,32.4012,32.4191,24000.0
2012-05-03 09:55:00,36.26,36.27,36.13,36.22,44000.0,32.4191,32.428,32.3028,32.3833,44000.0
2012-05-03 10:00:00,36.21,36.21,36.05,36.09,52200.0,32.3744,32.3744,32.2313,32.2671,52200.0
2012-05-03 10:05:00,36.09,36.17,36.05,36.17,37200.0,32.2671,32.3386,32.2313,32.3386,37200.0
2012-05-03 10:10:00,36.16,36.19,36.13,36.13,37600.0,32.3297,32.3565,32.3028,32.3028,37600.0
2012-05-03 10:15:00,36.13,36.17,36.1,36.13,38000.0,32.3028,32.3386,32.276,32.3028,38000.0
2012-05-03 10:20:00,36.13,36.13,36.06,36.1,43400.0,32.3028,32.3028,32.2402,32.276,43400.0
2012-05-03 10:25:00,36.12,36.12,36.06,36.09,62400.0,32.2939,32.2939,32.2402,32.2671,62400.0
2012-05-03 10:30:00,36.08,36.15,36.04,36.04,73200.0,32.2581,32.3207,32.2224,32.2224,73200.0
2012-05-03 10:35:00,36.04,36.06,36.0,36.02,40000.0,32.2224,32.2402,32.1866,32.2045,40000.0
2012-05-03 10:40:00,36.02,36.07,36.02,36.06,50200.0,32.2045,32.2492,32.2045,32.2402,50200.0
2012-05-03 10:45:00,36.06,36.07,36.0,36.02,59000.0,32.2402,32.2492,32.1866,32.2045,59000.0
2012-05-03 10:50:00,36.02,36.03,35.97,36.0,48400.0,32.2045,32.2134,32.1598,32.1866,48400.0
2012-05-03 10:55:00,36.01,36.13,35.99,36.12,58800.0,32.1955,32.3028,32.1777,32.2939,58800.0
2012-05-03 11:00:00,36.12,36.13,36.1,36.13,33000.0,32.2939,32.3028,32.276,32.3028,33000.0
2012-05-03 11:05:00,36.13,36.14,36.1,36.12,31200.0,32.3028,32.3118,32.276,32.2939,31200.0
2012-05-03 11:10:00,36.12,36.15,36.1,36.15,24200.0,32.2939,32.3207,32.276,32.3207,24200.0
2012-05-03 11:15:00,36.15,36.17,36.13,36.16,23400.0,32.3207,32.3386,32.3028,32.3297,23400.0
2012-05-03 11:20:00,36.15,36.21,36.15,36.19,30800.0,32.3207,32.3744,32.3207,32.3565,30800.0
2012-05-03 11:25:00,36.2,36.21,36.18,36.19,74200.0,32.3654,32.3744,32.3475,32.3565,74200.0
2012-05-03 11:30:00,36.19,36.21,36.13,36.14,38000.0,32.3565,32.3744,32.3028,32.3118,38000.0
2012-05-03 11:35:00,36.13,36.14,36.09,36.1,19400.0,32.3028,32.3118,32.2671,32.276,19400.0
2012-05-03 11:40:00,36.11,36.14,36.1,36.1,21600.0,32.285,32.3118,32.276,32.276,21600.0
2012-05-03 11:45:00,36.1,36.1,35.92,35.92,34400.0,32.276,32.276,32.1151,32.1151,34400.0
2012-05-03 11:50:00,35.91,35.97,35.91,35.97,38200.0,32.1061,32.1598,32.1061,32.1598,38200.0
2012-05-03 11:55:00,35.98,35.99,35.95,35.96,19600.0,32.1687,32.1777,32.1419,32.1508,19600.0
2012-05-03 12:00:00,35.96,35.96,35.88,35.9,37400.0,32.1508,32.1508,32.0793,32.0972,37400.0
2012-05-03 12:05:00,35.88,35.91,35.85,35.87,76800.0,32.0793,32.1061,32.0525,32.0704,76800.0
2012-05-03 12:10:00,35.87,35.91,35.85,35.91,32400.0,32.0704,32.1061,32.0525,32.1061,32400.0
2012-05-03 12:15:00,35.91,35.92,35.9,35.9,19800.0,32.1061,32.1151,32.0972,32.0972,19800.0
2012-05-03 12:20:00,35.9,35.92,35.89,35.9,33200.0,32.0972,32.1151,32.0883,32.0972,33200.0
2012-05-03 12:25:00,35.89,35.96,35.87,35.95,48600.0,32.0883,32.1508,32.0704,32.1419,48600.0
2012-05-03 12:30:00,35.93,35.96,35.92,35.95,21000.0,32.124,32.1508,32.1151,32.1419,21000.0
2012-05-03 12:35:00,35.95,35.95,35.89,35.91,59600.0,32.1419,32.1419,32.0883,32.1061,59600.0
2012-05-03 12:40:00,35.91,35.91,35.86,35.87,72200.0,32.1061,32.1061,32.0614,32.0704,72200.0
2012-05-03 12:45:00,35.87,35.9,35.85,35.89,30200.0,32.0704,32.0972,32.0525,32.0883,30200.0
2012-05-03 12:50:00,35.89,35.91,35.87,35.88,29600.0,32.0883,32.1061,32.0704,32.0793,29600.0
2012-05-03 12:55:00,35.88,35.88,35.86,35.87,22200.0,32.0793,32.0793,32.0614,32.0704,22200.0
2012-05-03 13:00:00,35.88,35.89,35.85,35.86,47000.0,32.0793,32.0883,32.0525,32.0614,47000.0
2012-05-03 13:05:00,35.85,35.85,35.79,35.8,60400.0,32.0525,32.0525,31.9988,32.0078,60400.0
2012-05-03 13:10:00,35.8,35.81,35.75,35.76,34800.0,32.0078,32.0167,31.9631,31.972,34800.0
2012-05-03 13:15:00,35.76,35.77,35.74,35.75,55400.0,31.972,31.981,31.9541,31.9631,55400.0
2012-05-03 13:20:00,35.75,35.76,35.73,35.74,38400.0,31.9631,31.972,31.9452,31.9541,38400.0
2012-05-03 13:25:00,35.74,35.77,35.71,35.77,58400.0,31.9541,31.981,31.9273,31.981,58400.0
2012-05-03 13:30:00,35.77,35.81,35.77,35.8,47400.0,31.981,32.0167,31.981,32.0078,47400.0
2012-05-03 13:35:00,35.8,35.82,35.77,35.81,27600.0,32.0078,32.0257,31.981,32.0167,27600.0
2012-05-03 13:40:00,35.81,35.81,35.62,35.62,108800.0,32.0167,32.0167,31.8469,31.8469,108800.0
2012-05-03 13:45:00,35.63,35.69,35.63,35.66,52200.0,31.8558,31.9094,31.8558,31.8826,52200.0
2012-05-03 13:50:00,35.66,35.68,35.62,35.68,29000.0,31.8826,31.9005,31.8469,31.9005,29000.0
2012-05-03 13:55:00,35.68,35.71,35.67,35.7,37200.0,31.9005,31.9273,31.8916,31.9184,37200.0
2012-05-03 14:00:00,35.69,35.71,35.66,35.7,33600.0,31.9094,31.9273,31.8826,31.9184,33600.0
2012-05-03 14:05:00,35.71,35.73,35.7,35.73,18400.0,31.9273,31.9452,31.9184,31.9452,18400.0
2012-05-03 14:10:00,35.73,35.73,35.66,35.68,108400.0,31.9452,31.9452,31.8826,31.9005,108400.0
2012-05-03 14:15:00,35.68,35.7,35.67,35.69,69600.0,31.9005,31.9184,31.8916,31.9094,69600.0
2012-05-03 14:20:00,35.69,35.71,35.67,35.7,36000.0,31.9094,31.9273,31.8916,31.9184,36000.0
2012-05-03 14:25:00,35.7,35.71,35.67,35.69,16600.0,31.9184,31.9273,31.8916,31.9094,16600.0
2012-05-03 14:30:00,35.69,35.73,35.66,35.73,43800.0,31.9094,31.9452,31.8826,31.9452,43800.0
2012-05-03 14:35:00,35.72,35.74,35.71,35.71,17600.0,31.9363,31.9541,31.9273,31.9273,17600.0
2012-05-03 14:40:00,35.72,35.72,35.66,35.68,20200.0,31.9363,31.9363,31.8826,31.9005,20200.0
2012-05-03 14:45:00,35.68,35.7,35.62,35.63,28800.0,31.9005,31.9184,31.8469,31.8558,28800.0
2012-05-03 14:50:00,35.64,35.66,35.59,35.6,63600.0,31.8647,31.8826,31.82,31.829,63600.0
2012-05-03 14:55:00,35.6,35.67,35.6,35.62,63800.0,31.829,31.8916,31.829,31.8469,63800.0
2012-05-03 15:00:00,35.62,35.63,35.59,35.6,63000.0,31.8469,31.8558,31.82,31.829,63000.0
2012-05-03 15:05:00,35.59,35.6,35.56,35.57,96200.0,31.82,31.829,31.7932,31.8022,96200.0
2012-05-03 15:10:00,35.57,35.59,35.51,35.59,108600.0,31.8022,31.82,31.7485,31.82,108600.0
2012-05-03 15:15:00,35.6,35.67,35.59,35.66,74200.0,31.829,31.8916,31.82,31.8826,74200.0
2012-05-03 15:20:00,35.66,35.7,35.62,35.64,123600.0,31.8826,31.9184,31.8469,31.8647,123600.0
2012-05-03 15:25:00,35.63,35.67,35.6,35.62,72200.0,31.8558,31.8916,31.829,31.8469,72200.0
2012-05-03 15:30:00,35.62,35.66,35.6,35.63,95400.0,31.8469,31.8826,31.829,31.8558,95400.0
2012-05-03 15:35:00,35.63,35.64,35.5,35.5,98200.0,31.8558,31.8647,31.7396,31.7396,98200.0
2012-05-03 15:40:00,35.51,35.6,35.49,35.58,150600.0,31.7485,31.829,31.7306,31.8111,150600.0
2012-05-03 15:45:00,35.57,35.57,35.48,35.5,185800.0,31.8022,31.8022,31.7217,31.7396,185800.0
2012-05-03 15:50:00,35.5,35.59,35.5,35.57,251400.0,31.7396,31.82,31.7396,31.8022,251400.0
2012-05-03 15:55:00,35.56,35.58,35.54,35.54,183600.0,31.7932,31.8111,31.7753,31.7753,183600.0
2012-05-04 09:30:00,35.25,35.34,34.98,35.25,207000.0,31.516,31.5965,31.2747,31.516,207000.0
2012-05-04 09:35:00,35.25,35.34,35.15,35.18,256600.0,31.516,31.5965,31.4266,31.4535,256600.0
2012-05-04 09:40:00,35.17,35.18,34.98,35.06,122200.0,31.4445,31.4535,31.2747,31.3462,122200.0
2012-05-04 09:45:00,35.03,35.25,35.02,35.24,108400.0,31.3194,31.516,31.3104,31.5071,108400.0
2012-05-04 09:50:00,35.24,35.24,35.15,35.22,132200.0,31.5071,31.5071,31.4266,31.4892,132200.0
2012-05-04 09:55:00,35.23,35.23,35.13,35.14,85200.0,31.4982,31.4982,31.4088,31.4177,85200.0
2012-05-04 10:00:00,35.13,35.2,35.1,35.13,95200.0,31.4088,31.4713,31.3819,31.4088,95200.0
2012-05-04 10:05:00,35.15,35.21,35.12,35.13,66400.0,31.4266,31.4803,31.3998,31.4088,66400.0
2012-05-04 10:10:00,35.13,35.18,35.1,35.12,94000.0,31.4088,31.4535,31.3819,31.3998,94000.0
2012-05-04 10:15:00,35.13,35.15,35.07,35.07,96000.0,31.4088,31.4266,31.3551,31.3551,96000.0
2012-05-04 10:20:00,35.08,35.08,34.96,35.0,182800.0,31.3641,31.3641,31.2568,31.2925,182800.0
2012-05-04 10:25:00,35.01,35.06,34.99,35.04,82800.0,31.3015,31.3462,31.2836,31.3283,82800.0
2012-05-04 10:30:00,35.03,35.05,34.99,35.05,92600.0,31.3194,31.3372,31.2836,31.3372,92600.0
2012-05-04 10:35:00,35.05,35.15,35.04,35.13,58800.0,31.3372,31.4266,31.3283,31.4088,58800.0
2012-05-04 10:40:00,35.13,35.18,35.13,35.16,60000.0,31.4088,31.4535,31.4088,31.4356,60000.0
2012-05-04 10:45:00,35.18,35.18,35.14,35.14,59200.0,31.4535,31.4535,31.4177,31.4177,59200.0
2012-05-04 10:50:00,35.13,35.23,35.12,35.23,50600.0,31.4088,31.4982,31.3998,31.4982,50600.0
2012-05-04 10:55:00,35.24,35.25,35.2,35.2,36600.0,31.5071,31.516,31.4713,31.4713,36600.0
2012-05-04 11:00:00,35.2,35.22,35.13,35.14,68600.0,31.4713,31.4892,31.4088,31.4177,68600.0
2012-05-04 11:05:00,35.15,35.17,35.13,35.15,63400.0,31.4266,31.4445,31.4088,31.4266,63400.0
2012-05-04 11:10:00,35.16,35.24,35.16,35.16,45400.0,31.4356,31.5071,31.4356,31.4356,45400.0
2012-05-04 11:15:00,35.16,35.18,35.13,35.15,56200.0,31.4356,31.4535,31.4088,31.4266,56200.0
2012-05-04 11:20:00,35.13,35.16,35.12,35.13,64800.0,31.4088,31.4356,31.3998,31.4088,64800.0
2012-05-04 11:25:00,35.13,35.15,35.12,35.12,49600.0,31.4088,31.4266,31.3998,31.3998,49600.0
2012-05-04 11:30:00,35.13,35.13,35.08,35.09,59800.0,31.4088,31.4088,31.3641,31.373,59800.0
2012-05-04 11:35:00,35.09,35.09,34.97,34.98,35200.0,31.373,31.373,31.2657,31.2747,35200.0
2012-05-04 11:40:00,34.98,35.07,34.98,35.04,63000.0,31.2747,31.3551,31.2747,31.3283,63000.0
2012-05-04 11:45:00,35.04,35.04,34.99,35.02,38600.0,31.3283,31.3283,31.2836,31.3104,38600.0
2012-05-04 11:50:00,35.02,35.06,34.98,35.04,57600.0,31.3104,31.3462,31.2747,31.3283,57600.0
2012-05-04 11:55:00,35.06,35.07,35.0,35.05,35400.0,31.3462,31.3551,31.2925,31.3372,35400.0
2012-05-04 12:00:00,35.04,35.13,35.04,35.13,64800.0,31.3283,31.4088,31.3283,31.4088,64800.0
2012-05-04 12:05:00,35.13,35.16,35.12,35.16,28800.0,31.4088,31.4356,31.3998,31.4356,28800.0
2012-05-04 12:10:00,35.16,35.16,35.12,35.13,51400.0,31.4356,31.4356,31.3998,31.4088,51400.0
2012-05-04 12:15:00,35.12,35.12,35.05,35.06,43200.0,31.3998,31.3998,31.3372,31.3462,43200.0
2012-05-04 12:20:00,35.05,35.05,34.98,35.0,53600.0,31.3372,31.3372,31.2747,31.2925,53600.0
2012-05-04 12:25:00,34.99,35.02,34.98,34.99,44200.0,31.2836,31.3104,31.2747,31.2836,44200.0
2012-05-04 12:30:00,34.98,35.01,34.98,35.0,37200.0,31.2747,31.3015,31.2747,31.2925,37200.0
2012-05-04 12:35:00,34.99,34.99,34.92,34.99,60600.0,31.2836,31.2836,31.221,31.2836,60600.0
2012-05-04 12:40:00,34.99,35.03,34.99,35.03,31200.0,31.2836,31.3194,31.2836,31.3194,31200.0
2012-05-04 12:45:00,35.04,35.09,35.04,35.08,39200.0,31.3283,31.373,31.3283,31.3641,39200.0
2012-05-04 12:50:00,35.08,35.12,35.01,35.02,45200.0,31.3641,31.3998,31.3015,31.3104,45200.0
2012-05-04 12:55:00,35.02,35.02,34.97,34.99,38600.0,31.3104,31.3104,31.2657,31.2836,38600.0
2012-05-04 13:00:00,35.0,35.02,34.99,34.99,29400.0,31.2925,31.3104,31.2836,31.2836,29400.0
2012-05-04 13:05:00,34.99,35.06,34.98,35.01,45000.0,31.2836,31.3462,31.2747,31.3015,45000.0
2012-05-04 13:10:00,35.01,35.02,34.92,34.92,39000.0,31.3015,31.3104,31.221,31.221,39000.0
2012-05-04 13:15:00,34.92,34.98,34.92,34.94,22200.0,31.221,31.2747,31.221,31.2389,22200.0
2012-05-04 13:20:00,34.94,34.99,34.93,34.97,37800.0,31.2389,31.2836,31.2299,31.2657,37800.0
2012-05-04 13:25:00,34.96,35.0,34.96,34.96,23600.0,31.2568,31.2925,31.2568,31.2568,23600.0
2012-05-04 13:30:00,34.95,35.02,34.94,35.01,40000.0,31.2478,31.3104,31.2389,31.3015,40000.0
2012-05-04 13:35:00,35.0,35.07,34.98,35.06,52800.0,31.2925,31.3551,31.2747,31.3462,52800.0
2012-05-04 13:40:00,35.06,35.08,35.04,35.05,47000.0,31.3462,31.3641,31.3283,31.3372,47000.0
2012-05-04 13:45:00,35.04,35.07,35.02,35.02,45600.0,31.3283,31.3551,31.3104,31.3104,45600.0
2012-05-04 13:50:00,35.01,35.02,35.01,35.02,46800.0,31.3015,31.3104,31.3015,31.3104,46800.0
2012-05-04 13:55:00,35.01,35.02,34.99,34.99,33800.0,31.3015,31.3104,31.2836,31.2836,33800.0
2012-05-04 14:00:00,34.99,35.01,34.95,35.0,51000.0,31.2836,31.3015,31.2478,31.2925,51000.0
2012-05-04 14:05:00,35.0,35.01,34.97,35.01,52600.0,31.2925,31.3015,31.2657,31.3015,52600.0
2012-05-04 14:10:00,35.0,35.02,34.99,34.99,54200.0,31.2925,31.3104,31.2836,31.2836,54200.0
2012-05-04 14:15:00,35.0,35.04,34.97,35.04,61800.0,31.2925,31.3283,31.2657,31.3283,61800.0
2012-05-04 14:20:00,35.04,35.04,34.99,35.0,62400.0,31.3283,31.3283,31.2836,31.2925,62400.0
2012-05-04 14:25:00,34.99,35.0,34.95,34.95,42200.0,31.2836,31.2925,31.2478,31.2478,42200.0
2012-05-04 14:30:00,34.95,35.01,34.92,35.01,47200.0,31.2478,31.3015,31.221,31.3015,47200.0
2012-05-04 14:35:00,35.0,35.0,34.92,34.94,65600.0,31.2925,31.2925,31.221,31.2389,65600.0
2012-05-04 14:40:00,34.94,34.94,34.86,34.87,83000.0,31.2389,31.2389,31.1674,31.1763,83000.0
2012-05-04 14:45:00,34.87,34.95,34.87,34.87,65000.0,31.1763,31.2478,31.1763,31.1763,65000.0
2012-05-04 14:50:00,34.87,34.88,34.82,34.82,74000.0,31.1763,31.1852,31.1316,31.1316,74000.0
2012-05-04 14:55:00,34.83,34.85,34.82,34.84,77800.0,31.1405,31.1584,31.1316,31.1495,77800.0
2012-05-04 15:00:00,34.83,34.85,34.82,34.85,91400.0,31.1405,31.1584,31.1316,31.1584,91400.0
2012-05-04 15:05:00,34.85,34.85,34.81,34.83,89000.0,31.1584,31.1584,31.1227,31.1405,89000.0
2012-05-04 15:10:00,34.83,34.83,34.79,34.79,94400.0,31.1405,31.1405,31.1048,31.1048,94400.0
2012-05-04 15:15:00,34.79,34.83,34.79,34.81,268600.0,31.1048,31.1405,31.1048,31.1227,268600.0
2012-05-04 15:20:00,34.81,34.83,34.79,34.79,111800.0,31.1227,31.1405,31.1048,31.1048,111800.0
2012-05-04 15:25:00,34.79,34.79,34.77,34.77,121000.0,31.1048,31.1048,31.0869,31.0869,121000.0
2012-05-04 15:30:00,34.78,34.87,34.77,34.85,132400.0,31.0958,31.1763,31.0869,31.1584,132400.0
2012-05-04 15:35:00,34.86,34.86,34.81,34.82,169000.0,31.1674,31.1674,31.1227,31.1316,169000.0
2012-05-04 15:40:00,34.81,34.88,34.81,34.87,204800.0,31.1227,31.1852,31.1227,31.1763,204800.0
2012-05-04 15:45:00,34.87,34.91,34.86,34.88,178400.0,31.1763,31.2121,31.1674,31.1852,178400.0
2012-05-04 15:50:00,34.88,34.96,34.87,34.87,167000.0,31.1852,31.2568,31.1763,31.1763,167000.0
2012-05-04 15:55:00,34.87,34.92,34.83,34.83,234200.0,31.1763,31.221,31.1405,31.1405,234200.0
2012-05-07 09:30:00,30.5,30.63,30.32,30.5,4561600.0,27.2692,27.3854,27.1083,27.2692,4561600.0
2012-05-07 09:35:00,30.5,30.51,29.86,29.97,3092800.0,27.2692,27.2781,26.697,26.7953,3092800.0
2012-05-07 09:40:00,29.98,30.05,29.78,29.86,1965800.0,26.8043,26.8669,26.6255,26.697,1965800.0
2012-05-07 09:45:00,29.86,29.95,29.4,29.51,2545000.0,26.697,26.7775,26.2857,26.3841,2545000.0
2012-05-07 09:50:00,29.52,29.72,29.43,29.53,1657600.0,26.393,26.5718,26.3125,26.402,1657600.0
2012-05-07 09:55:00,29.53,29.82,29.48,29.71,1038000.0,26.402,26.6612,26.3573,26.5629,1038000.0
2012-05-07 10:00:00,29.71,29.72,29.55,29.72,930600.0,26.5629,26.5718,26.4198,26.5718,930600.0
2012-05-07 10:05:00,29.73,29.73,29.51,29.52,989200.0,26.5808,26.5808,26.3841,26.393,989200.0
2012-05-07 10:10:00,29.52,29.56,29.01,29.03,1204600.0,26.393,26.4288,25.937,25.9549,1204600.0
2012-05-07 10:15:00,29.04,29.44,28.86,28.98,2364600.0,25.9639,26.3215,25.8029,25.9102,2364600.0
2012-05-07 10:20:00,28.98,28.98,28.16,28.33,2017800.0,25.9102,25.9102,25.1771,25.3291,2017800.0
2012-05-07 10:25:00,28.33,28.6,28.25,28.53,1205000.0,25.3291,25.5705,25.2575,25.5079,1205000.0
2012-05-07 10:30:00,28.53,28.58,28.0,28.01,2398800.0,25.5079,25.5526,25.034,25.043,2398800.0
2012-05-07 10:35:00,28.01,28.68,28.0,28.52,1713000.0,25.043,25.642,25.034,25.4989,1713000.0
2012-05-07 10:40:00,28.51,28.61,28.43,28.57,965000.0,25.49,25.5794,25.4185,25.5436,965000.0
2012-05-07 10:45:00,28.57,28.82,28.43,28.75,1481800.0,25.5436,25.7672,25.4185,25.7046,1481800.0
2012-05-07 10:50:00,28.76,28.8,28.66,28.73,1491800.0,25.7135,25.7493,25.6241,25.6867,1491800.0
2012-05-07 10:55:00,28.74,28.77,28.61,28.73,496800.0,25.6956,25.7225,25.5794,25.6867,496800.0
2012-05-07 11:00:00,28.74,29.27,28.64,29.25,1464000.0,25.6956,26.1695,25.6062,26.1516,1464000.0
2012-05-07 11:05:00,29.25,29.25,29.05,29.11,1922400.0,26.1516,26.1516,25.9728,26.0264,1922400.0
2012-05-07 11:10:00,29.09,29.1,28.95,28.99,688200.0,26.0086,26.0175,25.8834,25.9192,688200.0
2012-05-07 11:15:00,28.99,29.27,28.95,29.22,677200.0,25.9192,26.1695,25.8834,26.1248,677200.0
2012-05-07 11:20:00,29.21,29.25,29.14,29.18,335800.0,26.1159,26.1516,26.0533,26.089,335800.0
2012-05-07 11:25:00,29.16,29.25,29.08,29.21,396200.0,26.0711,26.1516,25.9996,26.1159,396200.0
2012-05-07 11:30:00,29.21,29.25,29.18,29.25,508200.0,26.1159,26.1516,26.089,26.1516,508200.0
2012-05-07 11:35:00,29.25,29.33,29.22,29.32,1231000.0,26.1516,26.2231,26.1248,26.2142,1231000.0
2012-05-07 11:40:00,29.32,29.32,28.95,29.0,433200.0,26.2142,26.2142,25.8834,25.9281,433200.0
2012-05-07 11:45:00,29.01,29.18,28.93,29.18,577000.0,25.937,26.089,25.8655,26.089,577000.0
2012-05-07 11:50:00,29.18,29.28,29.15,29.19,587400.0,26.089,26.1784,26.0622,26.098,587400.0
2012-05-07 11:55:00,29.18,29.25,29.09,29.13,601800.0,26.089,26.1516,26.0086,26.0443,601800.0
2012-05-07 12:00:00,29.13,29.32,29.11,29.28,803000.0,26.0443,26.2142,26.0264,26.1784,803000.0
2012-05-07 12:05:00,29.28,29.39,29.25,29.3,350600.0,26.1784,26.2768,26.1516,26.1963,350600.0
2012-05-07 12:10:00,29.3,29.49,29.29,29.49,672400.0,26.1963,26.3662,26.1874,26.3662,672400.0
2012-05-07 12:15:00,29.49,29.61,29.42,29.48,1148000.0,26.3662,26.4735,26.3036,26.3573,1148000.0
2012-05-07 12:20:00,29.48,29.49,29.35,29.42,601000.0,26.3573,26.3662,26.241,26.3036,601000.0
2012-05-07 12:25:00,29.43,29.43,29.26,29.3,311600.0,26.3125,26.3125,26.1606,26.1963,311600.0
2012-05-07 12:30:00,29.3,29.43,29.3,29.39,302200.0,26.1963,26.3125,26.1963,26.2768,302200.0
2012-05-07 12:35:00,29.39,29.47,29.38,29.43,354600.0,26.2768,26.3483,26.2678,26.3125,354600.0
2012-05-07 12:40:00,29.43,29.46,29.38,29.43,221800.0,26.3125,26.3394,26.2678,26.3125,221800.0
2012-05-07 12:45:00,29.43,29.5,29.4,29.45,591800.0,26.3125,26.3751,26.2857,26.3304,591800.0
2012-05-07 12:50:00,29.45,29.52,29.38,29.41,285800.0,26.3304,26.393,26.2678,26.2947,285800.0
2012-05-07 12:55:00,29.41,29.42,29.28,29.36,305400.0,26.2947,26.3036,26.1784,26.25,305400.0
2012-05-07 13:00:00,29.36,29.44,29.36,29.38,280600.0,26.25,26.3215,26.25,26.2678,280600.0
2012-05-07 13:05:00,29.39,29.42,29.25,29.29,161400.0,26.2768,26.3036,26.1516,26.1874,161400.0
2012-05-07 13:10:00,29.3,29.3,29.18,29.24,223800.0,26.1963,26.1963,26.089,26.1427,223800.0
2012-05-07 13:15:00,29.24,29.24,29.09,29.12,185000.0,26.1427,26.1427,26.0086,26.0354,185000.0
2012-05-07 13:20:00,29.12,29.17,29.03,29.06,286800.0,26.0354,26.0801,25.9549,25.9817,286800.0
2012-05-07 13:25:00,29.06,29.07,28.91,28.93,424600.0,25.9817,25.9907,25.8476,25.8655,424600.0
2012-05-07 13:30:00,28.93,29.0,28.86,28.86,484400.0,25.8655,25.9281,25.8029,25.8029,484400.0
2012-05-07 13:35:00,28.86,28.89,28.73,28.73,546800.0,25.8029,25.8297,25.6867,25.6867,546800.0
2012-05-07 13:40:00,28.75,28.86,28.61,28.61,671400.0,25.7046,25.8029,25.5794,25.5794,671400.0
2012-05-07 13:45:00,28.62,28.64,28.57,28.6,626400.0,25.5884,25.6062,25.5436,25.5705,626400.0
2012-05-07 13:50:00,28.61,28.71,28.58,28.58,549200.0,25.5794,25.6688,25.5526,25.5526,549200.0
2012-05-07 13:55:00,28.58,28.59,28.38,28.42,915400.0,25.5526,25.5615,25.3738,25.4095,915400.0
2012-05-07 14:00:00,28.42,28.42,28.24,28.27,736800.0,25.4095,25.4095,25.2486,25.2754,736800.0
2012-05-07 14:05:00,28.28,28.3,27.97,27.97,1076800.0,25.2844,25.3022,25.0072,25.0072,1076800.0
2012-05-07 14:10:00,27.97,28.09,27.96,28.05,1225600.0,25.0072,25.1145,24.9983,25.0787,1225600.0
2012-05-07 14:15:00,28.05,28.08,27.87,27.89,1064800.0,25.0787,25.1056,24.9178,24.9357,1064800.0
2012-05-07 14:20:00,27.91,28.03,27.86,28.03,755200.0,24.9536,25.0608,24.9089,25.0608,755200.0
2012-05-07 14:25:00,28.03,28.18,28.02,28.14,1037400.0,25.0608,25.195,25.0519,25.1592,1037400.0
2012-05-07 14:30:00,28.15,28.25,28.14,28.25,792200.0,25.1681,25.2575,25.1592,25.2575,792200.0
2012-05-07 14:35:00,28.25,28.34,28.2,28.23,770000.0,25.2575,25.338,25.2128,25.2397,770000.0
2012-05-07 14:40:00,28.23,28.3,28.23,28.24,535600.0,25.2397,25.3022,25.2397,25.2486,535600.0
2012-05-07 14:45:00,28.23,28.26,28.16,28.17,771000.0,25.2397,25.2665,25.1771,25.186,771000.0
2012-05-07 14:50:00,28.18,28.2,28.03,28.05,782600.0,25.195,25.2128,25.0608,25.0787,782600.0
2012-05-07 14:55:00,28.05,28.09,27.92,27.92,680400.0,25.0787,25.1145,24.9625,24.9625,680400.0
2012-05-07 15:00:00,27.92,28.07,27.91,28.03,394000.0,24.9625,25.0966,24.9536,25.0608,394000.0
2012-05-07 15:05:00,28.03,28.06,27.96,28.05,331800.0,25.0608,25.0877,24.9983,25.0787,331800.0
2012-05-07 15:10:00,28.04,28.05,27.88,27.88,464400.0,25.0698,25.0787,24.9267,24.9267,464400.0
2012-05-07 15:15:00,27.88,28.09,27.85,27.98,1075600.0,24.9267,25.1145,24.8999,25.0161,1075600.0
2012-05-07 15:20:00,27.99,28.16,27.97,28.14,625000.0,25.0251,25.1771,25.0072,25.1592,625000.0
2012-05-07 15:25:00,28.14,28.14,28.06,28.08,512200.0,25.1592,25.1592,25.0877,25.1056,512200.0
2012-05-07 15:30:00,28.07,28.1,28.0,28.06,374200.0,25.0966,25.1234,25.034,25.0877,374200.0
2012-05-07 15:35:00,28.07,28.11,28.02,28.09,810400.0,25.0966,25.1324,25.0519,25.1145,810400.0
2012-05-07 15:40:00,28.09,28.12,28.05,28.08,927000.0,25.1145,25.1413,25.0787,25.1056,927000.0
2012-05-07 15:45:00,28.08,28.16,28.03,28.16,725600.0,25.1056,25.1771,25.0608,25.1771,725600.0
2012-05-07 15:50:00,28.15,28.29,28.13,28.14,1067400.0,25.1681,25.2933,25.1503,25.1592,1067400.0
2012-05-07 15:55:00,28.14,28.17,28.08,28.15,1112400.0,25.1592,25.186,25.1056,25.1681,1112400.0
2012-05-08 09:30:00,28.61,29.17,28.59,29.11,1228200.0,25.5794,26.0801,25.5615,26.0264,1228200.0
2012-05-08 09:35:00,29.11,29.46,29.11,29.39,1139800.0,26.0264,26.3394,26.0264,26.2768,1139800.0
2012-05-08 09:40:00,29.39,29.5,29.31,29.5,1346600.0,26.2768,26.3751,26.2053,26.3751,1346600.0
2012-05-08 09:45:00,29.5,29.89,29.49,29.88,1568200.0,26.3751,26.7238,26.3662,26.7149,1568200.0
2012-05-08 09:50:00,29.87,30.0,29.76,29.86,1340400.0,26.7059,26.8222,26.6076,26.697,1340400.0
2012-05-08 09:55:00,29.84,29.88,29.68,29.86,943400.0,26.6791,26.7149,26.5361,26.697,943400.0
2012-05-08 10:00:00,29.86,30.07,29.78,29.91,939800.0,26.697,26.8848,26.6255,26.7417,939800.0
2012-05-08 10:05:00,29.91,29.93,29.7,29.81,722400.0,26.7417,26.7596,26.5539,26.6523,722400.0
2012-05-08 10:10:00,29.81,29.83,29.65,29.68,698800.0,26.6523,26.6702,26.5092,26.5361,698800.0
2012-05-08 10:15:00,29.68,29.69,29.6,29.64,461000.0,26.5361,26.545,26.4645,26.5003,461000.0
2012-05-08 10:20:00,29.64,29.65,29.51,29.52,405800.0,26.5003,26.5092,26.3841,26.393,405800.0
2012-05-08 10:25:00,29.52,29.53,29.4,29.42,446200.0,26.393,26.402,26.2857,26.3036,446200.0
2012-05-08 10:30:00,29.41,29.42,29.31,29.31,369800.0,26.2947,26.3036,26.2053,26.2053,369800.0
2012-05-08 10:35:00,29.31,29.36,29.25,29.33,662200.0,26.2053,26.25,26.1516,26.2231,662200.0
2012-05-08 10:40:00,29.32,29.41,29.32,29.41,343400.0,26.2142,26.2947,26.2142,26.2947,343400.0
2012-05-08 10:45:00,29.41,29.48,29.33,29.47,294800.0,26.2947,26.3573,26.2231,26.3483,294800.0
2012-05-08 10:50:00,29.48,29.53,29.43,29.47,239400.0,26.3573,26.402,26.3125,26.3483,239400.0
2012-05-08 10:55:00,29.47,29.6,29.45,29.54,180600.0,26.3483,26.4645,26.3304,26.4109,180600.0
2012-05-08 11:00:00,29.54,29.54,29.4,29.49,204200.0,26.4109,26.4109,26.2857,26.3662,204200.0
2012-05-08 11:05:00,29.49,29.49,29.38,29.38,287200.0,26.3662,26.3662,26.2678,26.2678,287200.0
2012-05-08 11:10:00,29.38,29.42,29.38,29.4,195800.0,26.2678,26.3036,26.2678,26.2857,195800.0
2012-05-08 11:15:00,29.41,29.41,29.38,29.4,358200.0,26.2947,26.2947,26.2678,26.2857,358200.0
2012-05-08 11:20:00,29.41,29.46,29.38,29.45,289400.0,26.2947,26.3394,26.2678,26.3304,289400.0
2012-05-08 11:25:00,29.45,29.45,29.35,29.38,326600.0,26.3304,26.3304,26.241,26.2678,326600.0
2012-05-08 11:30:00,29.39,29.45,29.35,29.45,127000.0,26.2768,26.3304,26.241,26.3304,127000.0
2012-05-08 11:35:00,29.45,29.46,29.35,29.35,289200.0,26.3304,26.3394,26.241,26.241,289200.0
2012-05-08 11:40:00,29.35,29.4,29.34,29.35,171400.0,26.241,26.2857,26.2321,26.241,171400.0
2012-05-08 11:45:00,29.35,29.38,29.28,29.34,232400.0,26.241,26.2678,26.1784,26.2321,232400.0
2012-05-08 11:50:00,29.34,29.44,29.3,29.35,299200.0,26.2321,26.3215,26.1963,26.241,299200.0
2012-05-08 11:55:00,29.35,29.38,29.3,29.3,262800.0,26.241,26.2678,26.1963,26.1963,262800.0
2012-05-08 12:00:00,29.31,29.37,29.31,29.36,175000.0,26.2053,26.2589,26.2053,26.25,175000.0
2012-05-08 12:05:00,29.36,29.36,29.29,29.34,169800.0,26.25,26.25,26.1874,26.2321,169800.0
2012-05-08 12:10:00,29.34,29.34,29.14,29.14,300000.0,26.2321,26.2321,26.0533,26.0533,300000.0
2012-05-08 12:15:00,29.14,29.26,29.14,29.21,304600.0,26.0533,26.1606,26.0533,26.1159,304600.0
2012-05-08 12:20:00,29.21,29.23,29.13,29.13,100600.0,26.1159,26.1337,26.0443,26.0443,100600.0
2012-05-08 12:25:00,29.13,29.17,29.08,29.09,171800.0,26.0443,26.0801,25.9996,26.0086,171800.0
2012-05-08 12:30:00,29.09,29.17,29.06,29.16,105400.0,26.0086,26.0801,25.9817,26.0711,105400.0
2012-05-08 12:35:00,29.16,29.23,29.16,29.22,87200.0,26.0711,26.1337,26.0711,26.1248,87200.0
2012-05-08 12:40:00,29.23,29.23,29.17,29.21,133600.0,26.1337,26.1337,26.0801,26.1159,133600.0
2012-05-08 12:45:00,29.21,29.28,29.2,29.25,231400.0,26.1159,26.1784,26.1069,26.1516,231400.0
2012-05-08 12:50:00,29.25,29.34,29.25,29.31,95200.0,26.1516,26.2321,26.1516,26.2053,95200.0
2012-05-08 12:55:00,29.31,29.35,29.25,29.34,124400.0,26.2053,26.241,26.1516,26.2321,124400.0
2012-05-08 13:00:00,29.34,29.36,29.27,29.35,110000.0,26.2321,26.25,26.1695,26.241,110000.0
2012-05-08 13:05:00,29.35,29.38,29.29,29.38,148800.0,26.241,26.2678,26.1874,26.2678,148800.0
2012-05-08 13:10:00,29.36,29.41,29.32,29.34,160800.0,26.25,26.2947,26.2142,26.2321,160800.0
2012-05-08 13:15:00,29.33,29.48,29.33,29.44,228000.0,26.2231,26.3573,26.2231,26.3215,228000.0
2012-05-08 13:20:00,29.45,29.5,29.44,29.48,111600.0,26.3304,26.3751,26.3215,26.3573,111600.0
2012-05-08 13:25:00,29.48,29.49,29.41,29.49,92600.0,26.3573,26.3662,26.2947,26.3662,92600.0
2012-05-08 13:30:00,29.49,29.58,29.49,29.58,130000.0,26.3662,26.4467,26.3662,26.4467,130000.0
2012-05-08 13:35:00,29.58,29.63,29.52,29.61,145400.0,26.4467,26.4914,26.393,26.4735,145400.0
2012-05-08 13:40:00,29.61,29.67,29.55,29.64,144600.0,26.4735,26.5271,26.4198,26.5003,144600.0
2012-05-08 13:45:00,29.64,29.73,29.64,29.71,118200.0,26.5003,26.5808,26.5003,26.5629,118200.0
2012-05-08 13:50:00,29.71,29.75,29.66,29.73,164800.0,26.5629,26.5987,26.5182,26.5808,164800.0
2012-05-08 13:55:00,29.74,29.8,29.71,29.79,167600.0,26.5897,26.6434,26.5629,26.6344,167600.0
2012-05-08 14:00:00,29.79,29.79,29.75,29.78,181200.0,26.6344,26.6344,26.5987,26.6255,181200.0
2012-05-08 14:05:00,29.78,29.82,29.75,29.8,221800.0,26.6255,26.6612,26.5987,26.6434,221800.0
2012-05-08 14:10:00,29.8,29.84,29.79,29.8,144600.0,26.6434,26.6791,26.6344,26.6434,144600.0
2012-05-08 14:15:00,29.81,29.88,29.81,29.86,191200.0,26.6523,26.7149,26.6523,26.697,191200.0
2012-05-08 14:20:00,29.87,29.97,29.87,29.96,148200.0,26.7059,26.7953,26.7059,26.7864,148200.0
2012-05-08 14:25:00,29.97,30.04,29.95,29.99,380000.0,26.7953,26.8579,26.7775,26.8132,380000.0
2012-05-08 14:30:00,29.99,30.05,29.91,29.96,217400.0,26.8132,26.8669,26.7417,26.7864,217400.0
2012-05-08 14:35:00,29.97,30.02,29.93,29.96,141000.0,26.7953,26.8401,26.7596,26.7864,141000.0
2012-05-08 14:40:00,29.98,30.02,29.97,30.0,149000.0,26.8043,26.8401,26.7953,26.8222,149000.0
2012-05-08 14:45:00,30.0,30.06,30.0,30.03,156200.0,26.8222,26.8758,26.8222,26.849,156200.0
2012-05-08 14:50:00,30.03,30.11,30.03,30.03,235000.0,26.849,26.9205,26.849,26.849,235000.0
2012-05-08 14:55:00,30.04,30.14,30.03,30.11,187200.0,26.8579,26.9473,26.849,26.9205,187200.0
2012-05-08 15:00:00,30.11,30.25,30.1,30.24,322400.0,26.9205,27.0457,26.9116,27.0367,322400.0
2012-05-08 15:05:00,30.23,30.25,30.11,30.12,430200.0,27.0278,27.0457,26.9205,26.9295,430200.0
2012-05-08 15:10:00,30.13,30.13,29.99,30.11,359400.0,26.9384,26.9384,26.8132,26.9205,359400.0
2012-05-08 15:15:00,30.11,30.19,30.05,30.06,380800.0,26.9205,26.992,26.8669,26.8758,380800.0
2012-05-08 15:20:00,30.06,30.11,30.05,30.08,374000.0,26.8758,26.9205,26.8669,26.8937,374000.0
2012-05-08 15:25:00,30.08,30.16,30.07,30.13,290800.0,26.8937,26.9652,26.8848,26.9384,290800.0
2012-05-08 15:30:00,30.13,30.2,30.13,30.15,361600.0,26.9384,27.001,26.9384,26.9563,361600.0
2012-05-08 15:35:00,30.14,30.2,30.13,30.18,261800.0,26.9473,27.001,26.9384,26.9831,261800.0
2012-05-08 15:40:00,30.19,30.24,30.16,30.17,351600.0,26.992,27.0367,26.9652,26.9742,351600.0
2012-05-08 15:45:00,30.17,30.25,30.17,30.2,273600.0,26.9742,27.0457,26.9742,27.001,273600.0
2012-05-08 15:50:00,30.2,30.24,30.15,30.23,396200.0,27.001,27.0367,26.9563,27.0278,396200.0
2012-05-08 15:55:00,30.23,30.25,30.15,30.16,600600.0,27.0278,27.0457,26.9563,26.9652,600600.0
2012-05-09 09:30:00,29.54,29.89,29.44,29.73,277000.0,26.4109,26.7238,26.3215,26.5808,277000.0
2012-05-09 09:35:00,29.73,29.75,29.56,29.66,199200.0,26.5808,26.5987,26.4288,26.5182,199200.0
2012-05-09 09:40:00,29.63,29.72,29.57,29.72,242400.0,26.4914,26.5718,26.4377,26.5718,242400.0
2012-05-09 09:45:00,29.71,29.73,29.61,29.64,149400.0,26.5629,26.5808,26.4735,26.5003,149400.0
2012-05-09 09:50:00,29.64,29.73,29.61,29.66,132600.0,26.5003,26.5808,26.4735,26.5182,132600.0
2012-05-09 09:55:00,29.65,29.75,29.62,29.73,95800.0,26.5092,26.5987,26.4824,26.5808,95800.0
2012-05-09 10:00:00,29.75,29.78,29.68,29.7,137600.0,26.5987,26.6255,26.5361,26.5539,137600.0
2012-05-09 10:05:00,29.7,29.7,29.47,29.55,140600.0,26.5539,26.5539,26.3483,26.4198,140600.0
2012-05-09 10:10:00,29.57,29.62,29.5,29.54,304600.0,26.4377,26.4824,26.3751,26.4109,304600.0
2012-05-09 10:15:00,29.54,29.56,29.39,29.42,256200.0,26.4109,26.4288,26.2768,26.3036,256200.0
2012-05-09 10:20:00,29.42,29.47,29.3,29.4,208800.0,26.3036,26.3483,26.1963,26.2857,208800.0
2012-05-09 10:25:00,29.4,29.46,29.31,29.34,199400.0,26.2857,26.3394,26.2053,26.2321,199400.0
2012-05-09 10:30:00,29.34,29.45,29.33,29.43,126200.0,26.2321,26.3304,26.2231,26.3125,126200.0
2012-05-09 10:35:00,29.44,29.45,29.39,29.41,120800.0,26.3215,26.3304,26.2768,26.2947,120800.0
2012-05-09 10:40:00,29.41,29.55,29.41,29.52,150400.0,26.2947,26.4198,26.2947,26.393,150400.0
2012-05-09 10:45:00,29.53,29.59,29.49,29.49,116200.0,26.402,26.4556,26.3662,26.3662,116200.0
2012-05-09 10:50:00,29.49,29.5,29.43,29.46,105400.0,26.3662,26.3751,26.3125,26.3394,105400.0
2012-05-09 10:55:00,29.45,29.48,29.42,29.45,85000.0,26.3304,26.3573,26.3036,26.3304,85000.0
2012-05-09 11:00:00,29.44,29.5,29.38,29.49,122000.0,26.3215,26.3751,26.2678,26.3662,122000.0
2012-05-09 11:05:00,29.5,29.6,29.47,29.57,122200.0,26.3751,26.4645,26.3483,26.4377,122200.0
2012-05-09 11:10:00,29.58,29.71,29.58,29.6,137200.0,26.4467,26.5629,26.4467,26.4645,137200.0
2012-05-09 11:15:00,29.59,29.63,29.55,29.63,153800.0,26.4556,26.4914,26.4198,26.4914,153800.0
2012-05-09 11:20:00,29.63,29.68,29.59,29.63,210200.0,26.4914,26.5361,26.4556,26.4914,210200.0
2012-05-09 11:25:00,29.61,29.65,29.57,29.64,245400.0,26.4735,26.5092,26.4377,26.5003,245400.0
2012-05-09 11:30:00,29.65,29.66,29.54,29.64,71400.0,26.5092,26.5182,26.4109,26.5003,71400.0
2012-05-09 11:35:00,29.61,29.74,29.61,29.74,59400.0,26.4735,26.5897,26.4735,26.5897,59400.0
2012-05-09 11:40:00,29.74,29.79,29.71,29.73,89600.0,26.5897,26.6344,26.5629,26.5808,89600.0
2012-05-09 11:45:00,29.75,29.79,29.73,29.77,34200.0,26.5987,26.6344,26.5808,26.6165,34200.0
2012-05-09 11:50:00,29.78,29.78,29.71,29.75,50800.0,26.6255,26.6255,26.5629,26.5987,50800.0
2012-05-09 11:55:00,29.73,29.82,29.71,29.74,92400.0,26.5808,26.6612,26.5629,26.5897,92400.0
2012-05-09 12:00:00,29.75,29.76,29.7,29.75,52600.0,26.5987,26.6076,26.5539,26.5987,52600.0
2012-05-09 12:05:00,29.75,29.79,29.72,29.73,60000.0,26.5987,26.6344,26.5718,26.5808,60000.0
2012-05-09 12:10:00,29.75,29.78,29.71,29.75,64400.0,26.5987,26.6255,26.5629,26.5987,64400.0
2012-05-09 12:15:00,29.76,29.77,29.71,29.75,107000.0,26.6076,26.6165,26.5629,26.5987,107000.0
2012-05-09 12:20:00,29.77,29.81,29.75,29.79,130400.0,26.6165,26.6523,26.5987,26.6344,130400.0
2012-05-09 12:25:00,29.79,29.84,29.76,29.83,116400.0,26.6344,26.6791,26.6076,26.6702,116400.0
2012-05-09 12:30:00,29.81,29.82,29.76,29.8,140000.0,26.6523,26.6612,26.6076,26.6434,140000.0
2012-05-09 12:35:00,29.81,29.84,29.8,29.82,226800.0,26.6523,26.6791,26.6434,26.6612,226800.0
2012-05-09 12:40:00,29.82,29.88,29.82,29.88,110800.0,26.6612,26.7149,26.6612,26.7149,110800.0
2012-05-09 12:45:00,29.86,29.9,29.84,29.88,122800.0,26.697,26.7328,26.6791,26.7149,122800.0
2012-05-09 12:50:00,29.89,29.95,29.89,29.95,102600.0,26.7238,26.7775,26.7238,26.7775,102600.0
2012-05-09 12:55:00,29.95,30.01,29.93,30.0,91800.0,26.7775,26.8311,26.7596,26.8222,91800.0
2012-05-09 13:00:00,29.99,30.01,29.96,30.0,79600.0,26.8132,26.8311,26.7864,26.8222,79600.0
2012-05-09 13:05:00,30.0,30.04,29.91,29.94,57600.0,26.8222,26.8579,26.7417,26.7685,57600.0
2012-05-09 13:10:00,29.93,29.97,29.9,29.9,54800.0,26.7596,26.7953,26.7328,26.7328,54800.0
2012-05-09 13:15:00,29.9,29.94,29.88,29.88,44800.0,26.7328,26.7685,26.7149,26.7149,44800.0
2012-05-09 13:20:00,29.9,30.06,29.89,29.98,66000.0,26.7328,26.8758,26.7238,26.8043,66000.0
2012-05-09 13:25:00,29.99,30.05,29.96,29.97,32200.0,26.8132,26.8669,26.7864,26.7953,32200.0
2012-05-09 13:30:00,29.99,30.05,29.96,30.04,35200.0,26.8132,26.8669,26.7864,26.8579,35200.0
2012-05-09 13:35:00,30.04,30.06,29.97,30.04,97800.0,26.8579,26.8758,26.7953,26.8579,97800.0
2012-05-09 13:40:00,30.04,30.13,30.04,30.11,82600.0,26.8579,26.9384,26.8579,26.9205,82600.0
2012-05-09 13:45:00,30.11,30.13,30.1,30.12,65600.0,26.9205,26.9384,26.9116,26.9295,65600.0
2012-05-09 13:50:00,30.11,30.17,30.11,30.13,63600.0,26.9205,26.9742,26.9205,26.9384,63600.0
2012-05-09 13:55:00,30.13,30.18,30.12,30.15,111400.0,26.9384,26.9831,26.9295,26.9563,111400.0
2012-05-09 14:00:00,30.15,30.17,30.09,30.1,107200.0,26.9563,26.9742,26.9026,26.9116,107200.0
2012-05-09 14:05:00,30.09,30.16,30.09,30.16,72200.0,26.9026,26.9652,26.9026,26.9652,72200.0
2012-05-09 14:10:00,30.16,30.21,30.16,30.2,30000.0,26.9652,27.0099,26.9652,27.001,30000.0
2012-05-09 14:15:00,30.2,30.21,30.14,30.14,108600.0,27.001,27.0099,26.9473,26.9473,108600.0
2012-05-09 14:20:00,30.14,30.22,30.13,30.2,69200.0,26.9473,27.0189,26.9384,27.001,69200.0
2012-05-09 14:25:00,30.19,30.27,30.19,30.21,76400.0,26.992,27.0636,26.992,27.0099,76400.0
2012-05-09 14:30:00,30.2,30.2,30.12,30.14,85000.0,27.001,27.001,26.9295,26.9473,85000.0
2012-05-09 14:35:00,30.15,30.18,30.14,30.16,118800.0,26.9563,26.9831,26.9473,26.9652,118800.0
2012-05-09 14:40:00,30.16,30.25,30.16,30.25,63800.0,26.9652,27.0457,26.9652,27.0457,63800.0
2012-05-09 14:45:00,30.25,30.25,30.22,30.22,91800.0,27.0457,27.0457,27.0189,27.0189,91800.0
2012-05-09 14:50:00,30.23,30.3,30.22,30.25,116600.0,27.0278,27.0904,27.0189,27.0457,116600.0
2012-05-09 14:55:00,30.24,30.26,30.22,30.24,99800.0,27.0367,27.0546,27.0189,27.0367,99800.0
2012-05-09 15:00:00,30.24,30.25,30.22,30.24,136000.0,27.0367,27.0457,27.0189,27.0367,136000.0
2012-05-09 15:05:00,30.23,30.24,30.21,30.21,115400.0,27.0278,27.0367,27.0099,27.0099,115400.0
2012-05-09 15:10:00,30.22,30.25,30.17,30.19,94800.0,27.0189,27.0457,26.9742,26.992,94800.0
2012-05-09 15:15:00,30.2,30.26,30.17,30.25,118600.0,27.001,27.0546,26.9742,27.0457,118600.0
2012-05-09 15:20:00,30.25,30.29,30.2,30.26,124000.0,27.0457,27.0815,27.001,27.0546,124000.0
2012-05-09 15:25:00,30.26,30.27,30.21,30.23,114600.0,27.0546,27.0636,27.0099,27.0278,114600.0
2012-05-09 15:30:00,30.22,30.28,30.16,30.27,120600.0,27.0189,27.0725,26.9652,27.0636,120600.0
2012-05-09 15:35:00,30.28,30.32,30.25,30.3,178800.0,27.0725,27.1083,27.0457,27.0904,178800.0
2012-05-09 15:40:00,30.31,30.39,30.28,30.33,213200.0,27.0993,27.1709,27.0725,27.1172,213200.0
2012-05-09 15:45:00,30.33,30.38,30.3,30.36,179600.0,27.1172,27.1619,27.0904,27.144,179600.0
2012-05-09 15:50:00,30.36,30.36,30.27,30.3,300400.0,27.144,27.144,27.0636,27.0904,300400.0
2012-05-09 15:55:00,30.3,30.32,30.28,30.31,343600.0,27.0904,27.1083,27.0725,27.0993,343600.0
2012-05-10 09:30:00,30.4,30.59,30.34,30.4,255400.0,27.1798,27.3497,27.1262,27.1798,255400.0
2012-05-10 09:35:00,30.39,30.4,30.28,30.37,250800.0,27.1709,27.1798,27.0725,27.153,250800.0
2012-05-10 09:40:00,30.36,30.38,30.22,30.28,153400.0,27.144,27.1619,27.0189,27.0725,153400.0
2012-05-10 09:45:00,30.28,30.38,30.25,30.35,166600.0,27.0725,27.1619,27.0457,27.1351,166600.0
2012-05-10 09:50:00,30.35,30.47,30.34,30.45,190200.0,27.1351,27.2424,27.1262,27.2245,190200.0
2012-05-10 09:55:00,30.45,30.52,30.39,30.39,127600.0,27.2245,27.2871,27.1709,27.1709,127600.0
2012-05-10 10:00:00,30.39,30.41,30.36,30.37,120600.0,27.1709,27.1887,27.144,27.153,120600.0
2012-05-10 10:05:00,30.36,30.46,30.33,30.43,98000.0,27.144,27.2334,27.1172,27.2066,98000.0
2012-05-10 10:10:00,30.43,30.49,30.43,30.44,186800.0,27.2066,27.2603,27.2066,27.2156,186800.0
2012-05-10 10:15:00,30.44,30.52,30.44,30.48,101600.0,27.2156,27.2871,27.2156,27.2513,101600.0
2012-05-10 10:20:00,30.47,30.51,30.36,30.39,120400.0,27.2424,27.2781,27.144,27.1709,120400.0
2012-05-10 10:25:00,30.38,30.4,30.24,30.29,158800.0,27.1619,27.1798,27.0367,27.0815,158800.0
2012-05-10 10:30:00,30.28,30.34,30.24,30.33,148200.0,27.0725,27.1262,27.0367,27.1172,148200.0
2012-05-10 10:35:00,30.33,30.33,30.25,30.33,63600.0,27.1172,27.1172,27.0457,27.1172,63600.0
2012-05-10 10:40:00,30.33,30.39,30.3,30.39,69400.0,27.1172,27.1709,27.0904,27.1709,69400.0
2012-05-10 10:45:00,30.38,30.38,30.3,30.3,56000.0,27.1619,27.1619,27.0904,27.0904,56000.0
2012-05-10 10:50:00,30.32,30.33,30.25,30.25,69000.0,27.1083,27.1172,27.0457,27.0457,69000.0
2012-05-10 10:55:00,30.25,30.32,30.24,30.32,71400.0,27.0457,27.1083,27.0367,27.1083,71400.0
2012-05-10 11:00:00,30.34,30.37,30.3,30.33,123400.0,27.1262,27.153,27.0904,27.1172,123400.0
2012-05-10 11:05:00,30.32,30.36,30.32,30.32,69200.0,27.1083,27.144,27.1083,27.1083,69200.0
2012-05-10 11:10:00,30.33,30.34,30.25,30.25,180800.0,27.1172,27.1262,27.0457,27.0457,180800.0
2012-05-10 11:15:00,30.25,30.31,30.25,30.27,72200.0,27.0457,27.0993,27.0457,27.0636,72200.0
2012-05-10 11:20:00,30.27,30.34,30.26,30.32,70000.0,27.0636,27.1262,27.0546,27.1083,70000.0
2012-05-10 11:25:00,30.31,30.34,30.29,30.33,100800.0,27.0993,27.1262,27.0815,27.1172,100800.0
2012-05-10 11:30:00,30.33,30.41,30.31,30.41,136400.0,27.1172,27.1887,27.0993,27.1887,136400.0
2012-05-10 11:35:00,30.4,30.45,30.38,30.43,83000.0,27.1798,27.2245,27.1619,27.2066,83000.0
2012-05-10 11:40:00,30.43,30.43,30.39,30.4,114400.0,27.2066,27.2066,27.1709,27.1798,114400.0
2012-05-10 11:45:00,30.41,30.42,30.31,30.33,85800.0,27.1887,27.1977,27.0993,27.1172,85800.0
2012-05-10 11:50:00,30.33,30.33,30.27,30.27,75200.0,27.1172,27.1172,27.0636,27.0636,75200.0
2012-05-10 11:55:00,30.27,30.28,30.24,30.24,74800.0,27.0636,27.0725,27.0367,27.0367,74800.0
2012-05-10 12:00:00,30.25,30.25,30.11,30.11,131000.0,27.0457,27.0457,26.9205,26.9205,131000.0
2012-05-10 12:05:00,30.11,30.14,30.03,30.13,178200.0,26.9205,26.9473,26.849,26.9384,178200.0
2012-05-10 12:10:00,30.13,30.16,30.05,30.08,181200.0,26.9384,26.9652,26.8669,26.8937,181200.0
2012-05-10 12:15:00,30.08,30.09,30.05,30.06,102200.0,26.8937,26.9026,26.8669,26.8758,102200.0
2012-05-10 12:20:00,30.05,30.06,30.0,30.0,118200.0,26.8669,26.8758,26.8222,26.8222,118200.0
2012-05-10 12:25:00,30.0,30.1,30.0,30.05,134000.0,26.8222,26.9116,26.8222,26.8669,134000.0
2012-05-10 12:30:00,30.05,30.16,30.04,30.11,119200.0,26.8669,26.9652,26.8579,26.9205,119200.0
2012-05-10 12:35:00,30.11,30.15,30.1,30.13,95200.0,26.9205,26.9563,26.9116,26.9384,95200.0
2012-05-10 12:40:00,30.11,30.18,30.08,30.13,136000.0,26.9205,26.9831,26.8937,26.9384,136000.0
2012-05-10 12:45:00,30.13,30.16,30.11,30.16,109800.0,26.9384,26.9652,26.9205,26.9652,109800.0
2012-05-10 12:50:00,30.16,30.2,30.16,30.18,90400.0,26.9652,27.001,26.9652,26.9831,90400.0
2012-05-10 12:55:00,30.18,30.24,30.17,30.22,85800.0,26.9831,27.0367,26.9742,27.0189,85800.0
2012-05-10 13:00:00,30.22,30.24,30.15,30.23,65600.0,27.0189,27.0367,26.9563,27.0278,65600.0
2012-05-10 13:05:00,30.22,30.3,30.21,30.29,168600.0,27.0189,27.0904,27.0099,27.0815,168600.0
2012-05-10 13:10:00,30.29,30.29,30.23,30.26,58600.0,27.0815,27.0815,27.0278,27.0546,58600.0
2012-05-10 13:15:00,30.26,30.27,30.24,30.25,55000.0,27.0546,27.0636,27.0367,27.0457,55000.0
2012-05-10 13:20:00,30.25,30.29,30.23,30.28,45000.0,27.0457,27.0815,27.0278,27.0725,45000.0
2012-05-10 13:25:00,30.28,30.28,30.25,30.27,59800.0,27.0725,27.0725,27.0457,27.0636,59800.0
2012-05-10 13:30:00,30.28,30.3,30.24,30.25,74200.0,27.0725,27.0904,27.0367,27.0457,74200.0
2012-05-10 13:35:00,30.25,30.28,30.21,30.22,117000.0,27.0457,27.0725,27.0099,27.0189,117000.0
2012-05-10 13:40:00,30.22,30.24,30.18,30.19,70000.0,27.0189,27.0367,26.9831,26.992,70000.0
2012-05-10 13:45:00,30.2,30.2,30.16,30.17,39200.0,27.001,27.001,26.9652,26.9742,39200.0
2012-05-10 13:50:00,30.17,30.18,30.14,30.14,40400.0,26.9742,26.9831,26.9473,26.9473,40400.0
2012-05-10 13:55:00,30.14,30.16,30.07,30.09,63600.0,26.9473,26.9652,26.8848,26.9026,63600.0
2012-05-10 14:00:00,30.1,30.14,30.1,30.13,65000.0,26.9116,26.9473,26.9116,26.9384,65000.0
2012-05-10 14:05:00,30.13,30.18,30.12,30.12,87200.0,26.9384,26.9831,26.9295,26.9295,87200.0
2012-05-10 14:10:00,30.13,30.17,30.11,30.11,370400.0,26.9384,26.9742,26.9205,26.9205,370400.0
2012-05-10 14:15:00,30.13,30.18,30.11,30.15,264600.0,26.9384,26.9831,26.9205,26.9563,264600.0
2012-05-10 14:20:00,30.14,30.18,30.13,30.18,88200.0,26.9473,26.9831,26.9384,26.9831,88200.0
2012-05-10 14:25:00,30.17,30.21,30.13,30.14,138800.0,26.9742,27.0099,26.9384,26.9473,138800.0
2012-05-10 14:30:00,30.13,30.14,30.11,30.13,74400.0,26.9384,26.9473,26.9205,26.9384,74400.0
2012-05-10 14:35:00,30.13,30.14,30.12,30.13,90000.0,26.9384,26.9473,26.9295,26.9384,90000.0
2012-05-10 14:40:00,30.13,30.16,30.12,30.16,75800.0,26.9384,26.9652,26.9295,26.9652,75800.0
2012-05-10 14:45:00,30.16,30.23,30.15,30.22,83800.0,26.9652,27.0278,26.9563,27.0189,83800.0
2012-05-10 14:50:00,30.22,30.23,30.18,30.22,59000.0,27.0189,27.0278,26.9831,27.0189,59000.0
2012-05-10 14:55:00,30.22,30.26,30.21,30.24,72600.0,27.0189,27.0546,27.0099,27.0367,72600.0
2012-05-10 15:00:00,30.24,30.27,30.18,30.18,114200.0,27.0367,27.0636,26.9831,26.9831,114200.0
2012-05-10 15:05:00,30.18,30.19,30.13,30.14,88200.0,26.9831,26.992,26.9384,26.9473,88200.0
2012-05-10 15:10:00,30.15,30.18,30.14,30.18,44000.0,26.9563,26.9831,26.9473,26.9831,44000.0
2012-05-10 15:15:00,30.18,30.22,30.17,30.21,72400.0,26.9831,27.0189,26.9742,27.0099,72400.0
2012-05-10 15:20:00,30.23,30.27,30.2,30.25,163200.0,27.0278,27.0636,27.001,27.0457,163200.0
2012-05-10 15:25:00,30.26,30.27,30.24,30.26,75000.0,27.0546,27.0636,27.0367,27.0546,75000.0
2012-05-10 15:30:00,30.25,30.34,30.24,30.34,195000.0,27.0457,27.1262,27.0367,27.1262,195000.0
2012-05-10 15:35:00,30.33,30.37,30.31,30.36,136800.0,27.1172,27.153,27.0993,27.144,136800.0
2012-05-10 15:40:00,30.37,30.42,30.35,30.36,274800.0,27.153,27.1977,27.1351,27.144,274800.0
2012-05-10 15:45:00,30.35,30.4,30.35,30.36,199200.0,27.1351,27.1798,27.1351,27.144,199200.0
2012-05-10 15:50:00,30.36,30.41,30.33,30.36,281000.0,27.144,27.1887,27.1172,27.144,281000.0
2012-05-10 15:55:00,30.36,30.53,30.35,30.52,762800.0,27.144,27.296,27.1351,27.2871,762800.0
2012-05-11 09:30:00,30.46,30.5,30.25,30.37,164800.0,27.2334,27.2692,27.0457,27.153,164800.0
2012-05-11 09:35:00,30.38,30.47,30.33,30.45,113600.0,27.1619,27.2424,27.1172,27.2245,113600.0
2012-05-11 09:40:00,30.45,30.5,30.38,30.43,88800.0,27.2245,27.2692,27.1619,27.2066,88800.0
2012-05-11 09:45:00,30.43,30.47,30.38,30.41,83800.0,27.2066,27.2424,27.1619,27.1887,83800.0
2012-05-11 09:50:00,30.41,30.43,30.38,30.42,133600.0,27.1887,27.2066,27.1619,27.1977,133600.0
2012-05-11 09:55:00,30.42,30.47,30.35,30.36,94600.0,27.1977,27.2424,27.1351,27.144,94600.0
2012-05-11 10:00:00,30.35,30.49,30.35,30.41,181200.0,27.1351,27.2603,27.1351,27.1887,181200.0
2012-05-11 10:05:00,30.4,30.44,30.39,30.43,305400.0,27.1798,27.2156,27.1709,27.2066,305400.0
2012-05-11 10:10:00,30.43,30.45,30.38,30.39,186400.0,27.2066,27.2245,27.1619,27.1709,186400.0
2012-05-11 10:15:00,30.38,30.5,30.38,30.45,95000.0,27.1619,27.2692,27.1619,27.2245,95000.0
2012-05-11 10:20:00,30.46,30.53,30.46,30.49,109000.0,27.2334,27.296,27.2334,27.2603,109000.0
2012-05-11 10:25:00,30.5,30.5,30.45,30.49,134000.0,27.2692,27.2692,27.2245,27.2603,134000.0
2012-05-11 10:30:00,30.49,30.54,30.47,30.5,315800.0,27.2603,27.305,27.2424,27.2692,315800.0
2012-05-11 10:35:00,30.49,30.59,30.49,30.53,222200.0,27.2603,27.3497,27.2603,27.296,222200.0
2012-05-11 10:40:00,30.54,30.59,30.53,30.55,107000.0,27.305,27.3497,27.296,27.3139,107000.0
2012-05-11 10:45:00,30.55,30.56,30.5,30.54,169400.0,27.3139,27.3229,27.2692,27.305,169400.0
2012-05-11 10:50:00,30.55,30.58,30.54,30.55,128200.0,27.3139,27.3407,27.305,27.3139,128200.0
2012-05-11 10:55:00,30.55,30.61,30.54,30.61,68800.0,27.3139,27.3676,27.305,27.3676,68800.0
2012-05-11 11:00:00,30.6,30.66,30.56,30.59,83600.0,27.3586,27.4123,27.3229,27.3497,83600.0
2012-05-11 11:05:00,30.59,30.64,30.58,30.61,47400.0,27.3497,27.3944,27.3407,27.3676,47400.0
2012-05-11 11:10:00,30.61,30.66,30.58,30.59,76200.0,27.3676,27.4123,27.3407,27.3497,76200.0
2012-05-11 11:15:00,30.6,30.61,30.58,30.61,31000.0,27.3586,27.3676,27.3407,27.3676,31000.0
2012-05-11 11:20:00,30.6,30.63,30.54,30.57,41000.0,27.3586,27.3854,27.305,27.3318,41000.0
2012-05-11 11:25:00,30.57,30.6,30.54,30.56,71800.0,27.3318,27.3586,27.305,27.3229,71800.0
2012-05-11 11:30:00,30.57,30.61,30.56,30.57,40400.0,27.3318,27.3676,27.3229,27.3318,40400.0
2012-05-11 11:35:00,30.56,30.6,30.55,30.58,38800.0,27.3229,27.3586,27.3139,27.3407,38800.0
2012-05-11 11:40:00,30.58,30.6,30.56,30.57,61800.0,27.3407,27.3586,27.3229,27.3318,61800.0
2012-05-11 11:45:00,30.57,30.66,30.55,30.64,87200.0,27.3318,27.4123,27.3139,27.3944,87200.0
2012-05-11 11:50:00,30.64,30.66,30.63,30.63,56600.0,27.3944,27.4123,27.3854,27.3854,56600.0
2012-05-11 11:55:00,30.63,30.71,30.61,30.7,66800.0,27.3854,27.457,27.3676,27.448,66800.0
2012-05-11 12:00:00,30.69,30.7,30.65,30.67,92800.0,27.4391,27.448,27.4033,27.4212,92800.0
2012-05-11 12:05:00,30.67,30.7,30.67,30.67,59600.0,27.4212,27.448,27.4212,27.4212,59600.0
2012-05-11 12:10:00,30.68,30.68,30.67,30.67,52600.0,27.4301,27.4301,27.4212,27.4212,52600.0
2012-05-11 12:15:00,30.68,30.69,30.67,30.68,65400.0,27.4301,27.4391,27.4212,27.4301,65400.0
2012-05-11 12:20:00,30.68,30.68,30.67,30.68,40800.0,27.4301,27.4301,27.4212,27.4301,40800.0
2012-05-11 12:25:00,30.67,30.68,30.66,30.67,61400.0,27.4212,27.4301,27.4123,27.4212,61400.0
2012-05-11 12:30:00,30.68,30.68,30.66,30.67,97000.0,27.4301,27.4301,27.4123,27.4212,97000.0
2012-05-11 12:35:00,30.67,30.68,30.66,30.66,55600.0,27.4212,27.4301,27.4123,27.4123,55600.0
2012-05-11 12:40:00,30.66,30.68,30.62,30.62,56400.0,27.4123,27.4301,27.3765,27.3765,56400.0
2012-05-11 12:45:00,30.64,30.66,30.61,30.66,40600.0,27.3944,27.4123,27.3676,27.4123,40600.0
2012-05-11 12:50:00,30.66,30.66,30.58,30.59,64200.0,27.4123,27.4123,27.3407,27.3497,64200.0
2012-05-11 12:55:00,30.6,30.61,30.58,30.58,27800.0,27.3586,27.3676,27.3407,27.3407,27800.0
2012-05-11 13:00:00,30.59,30.61,30.57,30.61,40200.0,27.3497,27.3676,27.3318,27.3676,40200.0
2012-05-11 13:05:00,30.61,30.64,30.61,30.63,73800.0,27.3676,27.3944,27.3676,27.3854,73800.0
2012-05-11 13:10:00,30.62,30.67,30.61,30.63,75800.0,27.3765,27.4212,27.3676,27.3854,75800.0
2012-05-11 13:15:00,30.63,30.65,30.61,30.62,37800.0,27.3854,27.4033,27.3676,27.3765,37800.0
2012-05-11 13:20:00,30.63,30.66,30.61,30.62,65400.0,27.3854,27.4123,27.3676,27.3765,65400.0
2012-05-11 13:25:00,30.62,30.66,30.62,30.64,33800.0,27.3765,27.4123,27.3765,27.3944,33800.0
2012-05-11 13:30:00,30.64,30.7,30.63,30.63,50400.0,27.3944,27.448,27.3854,27.3854,50400.0
2012-05-11 13:35:00,30.63,30.68,30.63,30.67,84400.0,27.3854,27.4301,27.3854,27.4212,84400.0
2012-05-11 13:40:00,30.67,30.69,30.64,30.67,67000.0,27.4212,27.4391,27.3944,27.4212,67000.0
2012-05-11 13:45:00,30.68,30.69,30.65,30.68,63400.0,27.4301,27.4391,27.4033,27.4301,63400.0
2012-05-11 13:50:00,30.68,30.78,30.67,30.75,146200.0,27.4301,27.5195,27.4212,27.4927,146200.0
2012-05-11 13:55:00,30.75,30.81,30.74,30.81,83600.0,27.4927,27.5464,27.4838,27.5464,83600.0
2012-05-11 14:00:00,30.8,30.81,30.77,30.78,137000.0,27.5374,27.5464,27.5106,27.5195,137000.0
2012-05-11 14:05:00,30.78,30.78,30.73,30.73,77600.0,27.5195,27.5195,27.4748,27.4748,77600.0
2012-05-11 14:10:00,30.73,30.74,30.71,30.71,59000.0,27.4748,27.4838,27.457,27.457,59000.0
2012-05-11 14:15:00,30.72,30.74,30.71,30.72,104400.0,27.4659,27.4838,27.457,27.4659,104400.0
2012-05-11 14:20:00,30.73,30.73,30.67,30.68,61200.0,27.4748,27.4748,27.4212,27.4301,61200.0
2012-05-11 14:25:00,30.69,30.71,30.67,30.7,35400.0,27.4391,27.457,27.4212,27.448,35400.0
2012-05-11 14:30:00,30.71,30.73,30.68,30.73,56200.0,27.457,27.4748,27.4301,27.4748,56200.0
2012-05-11 14:35:00,30.72,30.74,30.71,30.72,58800.0,27.4659,27.4838,27.457,27.4659,58800.0
2012-05-11 14:40:00,30.72,30.73,30.7,30.73,53800.0,27.4659,27.4748,27.448,27.4748,53800.0
2012-05-11 14:45:00,30.74,30.76,30.71,30.71,70200.0,27.4838,27.5017,27.457,27.457,70200.0
2012-05-11 14:50:00,30.7,30.71,30.66,30.66,61200.0,27.448,27.457,27.4123,27.4123,61200.0
2012-05-11 14:55:00,30.66,30.71,30.66,30.69,94800.0,27.4123,27.457,27.4123,27.4391,94800.0
2012-05-11 15:00:00,30.7,30.72,30.7,30.71,124600.0,27.448,27.4659,27.448,27.457,124600.0
2012-05-11 15:05:00,30.71,30.72,30.62,30.64,125200.0,27.457,27.4659,27.3765,27.3944,125200.0
2012-05-11 15:10:00,30.63,30.64,30.62,30.64,92800.0,27.3854,27.3944,27.3765,27.3944,92800.0
2012-05-11 15:15:00,30.63,30.66,30.63,30.66,195600.0,27.3854,27.4123,27.3854,27.4123,195600.0
2012-05-11 15:20:00,30.67,30.7,30.65,30.68,157000.0,27.4212,27.448,27.4033,27.4301,157000.0
2012-05-11 15:25:00,30.68,30.74,30.67,30.71,133200.0,27.4301,27.4838,27.4212,27.457,133200.0
2012-05-11 15:30:00,30.71,30.72,30.67,30.71,113200.0,27.457,27.4659,27.4212,27.457,113200.0
2012-05-11 15:35:00,30.71,30.72,30.66,30.7,143400.0,27.457,27.4659,27.4123,27.448,143400.0
2012-05-11 15:40:00,30.7,30.7,30.62,30.62,200600.0,27.448,27.448,27.3765,27.3765,200600.0
2012-05-11 15:45:00,30.62,30.63,30.58,30.61,156400.0,27.3765,27.3854,27.3407,27.3676,156400.0
2012-05-11 15:50:00,30.61,30.66,30.6,30.65,507400.0,27.3676,27.4123,27.3586,27.4033,507400.0
2012-05-11 15:55:00,30.65,30.7,30.65,30.65,472800.0,27.4033,27.448,27.4033,27.4033,472800.0
2012-05-14 09:30:00,30.22,30.43,30.1,30.31,119800.0,27.0189,27.2066,26.9116,27.0993,119800.0
2012-05-14 09:35:00,30.3,30.3,30.17,30.25,67800.0,27.0904,27.0904,26.9742,27.0457,67800.0
2012-05-14 09:40:00,30.24,30.3,30.16,30.27,67200.0,27.0367,27.0904,26.9652,27.0636,67200.0
2012-05-14 09:45:00,30.28,30.28,30.2,30.24,68600.0,27.0725,27.0725,27.001,27.0367,68600.0
2012-05-14 09:50:00,30.23,30.31,30.22,30.25,76400.0,27.0278,27.0993,27.0189,27.0457,76400.0
2012-05-14 09:55:00,30.25,30.3,30.22,30.25,88400.0,27.0457,27.0904,27.0189,27.0457,88400.0
2012-05-14 10:00:00,30.24,30.29,30.2,30.28,103200.0,27.0367,27.0815,27.001,27.0725,103200.0
2012-05-14 10:05:00,30.27,30.27,30.18,30.18,96800.0,27.0636,27.0636,26.9831,26.9831,96800.0
2012-05-14 10:10:00,30.18,30.2,30.11,30.17,155200.0,26.9831,27.001,26.9205,26.9742,155200.0
2012-05-14 10:15:00,30.17,30.2,30.15,30.19,106200.0,26.9742,27.001,26.9563,26.992,106200.0
2012-05-14 10:20:00,30.18,30.2,30.15,30.18,49600.0,26.9831,27.001,26.9563,26.9831,49600.0
2012-05-14 10:25:00,30.17,30.2,30.15,30.19,74800.0,26.9742,27.001,26.9563,26.992,74800.0
2012-05-14 10:30:00,30.19,30.23,30.15,30.22,48800.0,26.992,27.0278,26.9563,27.0189,48800.0
2012-05-14 10:35:00,30.21,30.27,30.21,30.25,50400.0,27.0099,27.0636,27.0099,27.0457,50400.0
2012-05-14 10:40:00,30.25,30.3,30.24,30.29,37600.0,27.0457,27.0904,27.0367,27.0815,37600.0
2012-05-14 10:45:00,30.29,30.33,30.27,30.33,82800.0,27.0815,27.1172,27.0636,27.1172,82800.0
2012-05-14 10:50:00,30.33,30.39,30.3,30.36,92800.0,27.1172,27.1709,27.0904,27.144,92800.0
2012-05-14 10:55:00,30.36,30.36,30.28,30.28,42200.0,27.144,27.144,27.0725,27.0725,42200.0
2012-05-14 11:00:00,30.28,30.31,30.22,30.31,65200.0,27.0725,27.0993,27.0189,27.0993,65200.0
2012-05-14 11:05:00,30.3,30.32,30.24,30.25,44000.0,27.0904,27.1083,27.0367,27.0457,44000.0
2012-05-14 11:10:00,30.24,30.25,30.18,30.24,60000.0,27.0367,27.0457,26.9831,27.0367,60000.0
2012-05-14 11:15:00,30.24,30.25,30.2,30.23,71400.0,27.0367,27.0457,27.001,27.0278,71400.0
2012-05-14 11:20:00,30.23,30.33,30.2,30.29,49400.0,27.0278,27.1172,27.001,27.0815,49400.0
2012-05-14 11:25:00,30.29,30.44,30.29,30.36,58200.0,27.0815,27.2156,27.0815,27.144,58200.0
2012-05-14 11:30:00,30.36,30.38,30.31,30.31,53000.0,27.144,27.1619,27.0993,27.0993,53000.0
2012-05-14 11:35:00,30.3,30.32,30.25,30.25,41000.0,27.0904,27.1083,27.0457,27.0457,41000.0
2012-05-14 11:40:00,30.25,30.27,30.21,30.24,44400.0,27.0457,27.0636,27.0099,27.0367,44400.0
2012-05-14 11:45:00,30.24,30.25,30.21,30.22,41200.0,27.0367,27.0457,27.0099,27.0189,41200.0
2012-05-14 11:50:00,30.22,30.22,30.18,30.21,67800.0,27.0189,27.0189,26.9831,27.0099,67800.0
2012-05-14 11:55:00,30.21,30.24,30.2,30.21,247800.0,27.0099,27.0367,27.001,27.0099,247800.0
2012-05-14 12:00:00,30.21,30.22,30.19,30.21,43000.0,27.0099,27.0189,26.992,27.0099,43000.0
2012-05-14 12:05:00,30.22,30.23,30.21,30.21,47400.0,27.0189,27.0278,27.0099,27.0099,47400.0
2012-05-14 12:10:00,30.21,30.24,30.2,30.21,89800.0,27.0099,27.0367,27.001,27.0099,89800.0
2012-05-14 12:15:00,30.21,30.22,30.2,30.21,42600.0,27.0099,27.0189,27.001,27.0099,42600.0
2012-05-14 12:20:00,30.22,30.28,30.21,30.28,54200.0,27.0189,27.0725,27.0099,27.0725,54200.0
2012-05-14 12:25:00,30.28,30.32,30.22,30.23,80600.0,27.0725,27.1083,27.0189,27.0278,80600.0
2012-05-14 12:30:00,30.22,30.23,30.2,30.21,40000.0,27.0189,27.0278,27.001,27.0099,40000.0
2012-05-14 12:35:00,30.22,30.28,30.21,30.22,67000.0,27.0189,27.0725,27.0099,27.0189,67000.0
2012-05-14 12:40:00,30.24,30.25,30.21,30.21,35800.0,27.0367,27.0457,27.0099,27.0099,35800.0
2012-05-14 12:45:00,30.21,30.23,30.2,30.2,43000.0,27.0099,27.0278,27.001,27.001,43000.0
2012-05-14 12:50:00,30.21,30.21,30.18,30.2,59800.0,27.0099,27.0099,26.9831,27.001,59800.0
2012-05-14 12:55:00,30.2,30.22,30.16,30.17,52000.0,27.001,27.0189,26.9652,26.9742,52000.0
2012-05-14 13:00:00,30.17,30.18,30.15,30.15,70600.0,26.9742,26.9831,26.9563,26.9563,70600.0
2012-05-14 13:05:00,30.16,30.2,30.16,30.16,31000.0,26.9652,27.001,26.9652,26.9652,31000.0
2012-05-14 13:10:00,30.17,30.17,30.08,30.14,166800.0,26.9742,26.9742,26.8937,26.9473,166800.0
2012-05-14 13:15:00,30.13,30.14,30.05,30.08,82800.0,26.9384,26.9473,26.8669,26.8937,82800.0
2012-05-14 13:20:00,30.08,30.11,30.06,30.07,68400.0,26.8937,26.9205,26.8758,26.8848,68400.0
2012-05-14 13:25:00,30.07,30.1,30.05,30.07,55400.0,26.8848,26.9116,26.8669,26.8848,55400.0
2012-05-14 13:30:00,30.07,30.16,30.06,30.11,72000.0,26.8848,26.9652,26.8758,26.9205,72000.0
2012-05-14 13:35:00,30.13,30.16,30.11,30.13,41400.0,26.9384,26.9652,26.9205,26.9384,41400.0
2012-05-14 13:40:00,30.12,30.13,30.08,30.09,84400.0,26.9295,26.9384,26.8937,26.9026,84400.0
2012-05-14 13:45:00,30.08,30.09,30.05,30.05,72600.0,26.8937,26.9026,26.8669,26.8669,72600.0
2012-05-14 13:50:00,30.06,30.1,30.04,30.08,133800.0,26.8758,26.9116,26.8579,26.8937,133800.0
2012-05-14 13:55:00,30.07,30.1,30.06,30.07,62600.0,26.8848,26.9116,26.8758,26.8848,62600.0
2012-05-14 14:00:00,30.07,30.12,30.07,30.11,47800.0,26.8848,26.9295,26.8848,26.9205,47800.0
2012-05-14 14:05:00,30.11,30.13,30.11,30.12,35000.0,26.9205,26.9384,26.9205,26.9295,35000.0
2012-05-14 14:10:00,30.11,30.14,30.08,30.1,62600.0,26.9205,26.9473,26.8937,26.9116,62600.0
2012-05-14 14:15:00,30.09,30.11,30.04,30.04,52200.0,26.9026,26.9205,26.8579,26.8579,52200.0
2012-05-14 14:20:00,30.05,30.07,30.03,30.03,55400.0,26.8669,26.8848,26.849,26.849,55400.0
2012-05-14 14:25:00,30.03,30.06,30.03,30.05,36600.0,26.849,26.8758,26.849,26.8669,36600.0
2012-05-14 14:30:00,30.05,30.06,30.02,30.04,77600.0,26.8669,26.8758,26.8401,26.8579,77600.0
2012-05-14 14:35:00,30.04,30.06,30.0,30.05,107800.0,26.8579,26.8758,26.8222,26.8669,107800.0
2012-05-14 14:40:00,30.05,30.07,30.03,30.06,28200.0,26.8669,26.8848,26.849,26.8758,28200.0
2012-05-14 14:45:00,30.06,30.08,30.04,30.08,87000.0,26.8758,26.8937,26.8579,26.8937,87000.0
2012-05-14 14:50:00,30.07,30.13,30.07,30.07,52000.0,26.8848,26.9384,26.8848,26.8848,52000.0
2012-05-14 14:55:00,30.07,30.09,30.0,30.01,93400.0,26.8848,26.9026,26.8222,26.8311,93400.0
2012-05-14 15:00:00,30.01,30.03,30.0,30.0,125400.0,26.8311,26.849,26.8222,26.8222,125400.0
2012-05-14 15:05:00,30.0,30.04,30.0,30.03,122600.0,26.8222,26.8579,26.8222,26.849,122600.0
2012-05-14 15:10:00,30.03,30.08,30.02,30.03,75200.0,26.849,26.8937,26.8401,26.849,75200.0
2012-05-14 15:15:00,30.03,30.07,30.0,30.0,63800.0,26.849,26.8848,26.8222,26.8222,63800.0
2012-05-14 15:20:00,30.0,30.02,29.99,30.0,110200.0,26.8222,26.8401,26.8132,26.8222,110200.0
2012-05-14 15:25:00,30.0,30.02,30.0,30.0,68000.0,26.8222,26.8401,26.8222,26.8222,68000.0
2012-05-14 15:30:00,30.01,30.08,30.0,30.03,118800.0,26.8311,26.8937,26.8222,26.849,118800.0
2012-05-14 15:35:00,30.03,30.04,30.01,30.02,81800.0,26.849,26.8579,26.8311,26.8401,81800.0
2012-05-14 15:40:00,30.02,30.04,30.0,30.0,170600.0,26.8401,26.8579,26.8222,26.8222,170600.0
2012-05-14 15:45:00,30.01,30.02,30.0,30.0,219600.0,26.8311,26.8401,26.8222,26.8222,219600.0
2012-05-14 15:50:00,30.0,30.03,30.0,30.0,142600.0,26.8222,26.849,26.8222,26.8222,142600.0
2012-05-14 15:55:00,30.0,30.03,30.0,30.02,272600.0,26.8222,26.849,26.8222,26.8401,272600.0
2012-05-15 09:30:00,30.11,30.54,30.11,30.48,193000.0,26.9205,27.305,26.9205,27.2513,193000.0
2012-05-15 09:35:00,30.43,30.44,30.28,30.31,48400.0,27.2066,27.2156,27.0725,27.0993,48400.0
2012-05-15 09:40:00,30.31,30.4,30.28,30.35,133200.0,27.0993,27.1798,27.0725,27.1351,133200.0
2012-05-15 09:45:00,30.35,30.41,30.31,30.41,168800.0,27.1351,27.1887,27.0993,27.1887,168800.0
2012-05-15 09:50:00,30.41,30.49,30.39,30.47,90000.0,27.1887,27.2603,27.1709,27.2424,90000.0
2012-05-15 09:55:00,30.47,30.5,30.46,30.5,136000.0,27.2424,27.2692,27.2334,27.2692,136000.0
2012-05-15 10:00:00,30.5,30.53,30.47,30.5,147000.0,27.2692,27.296,27.2424,27.2692,147000.0
2012-05-15 10:05:00,30.5,30.58,30.47,30.57,188000.0,27.2692,27.3407,27.2424,27.3318,188000.0
2012-05-15 10:10:00,30.56,30.57,30.51,30.55,83000.0,27.3229,27.3318,27.2781,27.3139,83000.0
2012-05-15 10:15:00,30.55,30.55,30.5,30.51,90000.0,27.3139,27.3139,27.2692,27.2781,90000.0
2012-05-15 10:20:00,30.51,30.59,30.5,30.58,105600.0,27.2781,27.3497,27.2692,27.3407,105600.0
2012-05-15 10:25:00,30.57,30.59,30.53,30.57,105000.0,27.3318,27.3497,27.296,27.3318,105000.0
2012-05-15 10:30:00,30.58,30.58,30.54,30.56,80600.0,27.3407,27.3407,27.305,27.3229,80600.0
2012-05-15 10:35:00,30.56,30.57,30.49,30.52,125600.0,27.3229,27.3318,27.2603,27.2871,125600.0
2012-05-15 10:40:00,30.53,30.55,30.47,30.47,168200.0,27.296,27.3139,27.2424,27.2424,168200.0
2012-05-15 10:45:00,30.47,30.5,30.46,30.49,63000.0,27.2424,27.2692,27.2334,27.2603,63000.0
2012-05-15 10:50:00,30.49,30.49,30.45,30.48,69400.0,27.2603,27.2603,27.2245,27.2513,69400.0
2012-05-15 10:55:00,30.49,30.54,30.47,30.49,50600.0,27.2603,27.305,27.2424,27.2603,50600.0
2012-05-15 11:00:00,30.48,30.5,30.43,30.43,121000.0,27.2513,27.2692,27.2066,27.2066,121000.0
2012-05-15 11:05:00,30.43,30.46,30.42,30.46,97200.0,27.2066,27.2334,27.1977,27.2334,97200.0
2012-05-15 11:10:00,30.46,30.49,30.43,30.45,109600.0,27.2334,27.2603,27.2066,27.2245,109600.0
2012-05-15 11:15:00,30.44,30.54,30.44,30.52,114800.0,27.2156,27.305,27.2156,27.2871,114800.0
2012-05-15 11:20:00,30.52,30.57,30.5,30.52,43400.0,27.2871,27.3318,27.2692,27.2871,43400.0
2012-05-15 11:25:00,30.53,30.54,30.5,30.5,82800.0,27.296,27.305,27.2692,27.2692,82800.0
2012-05-15 11:30:00,30.51,30.65,30.5,30.65,155600.0,27.2781,27.4033,27.2692,27.4033,155600.0
2012-05-15 11:35:00,30.65,30.76,30.63,30.75,86200.0,27.4033,27.5017,27.3854,27.4927,86200.0
2012-05-15 11:40:00,30.74,30.77,30.72,30.74,92400.0,27.4838,27.5106,27.4659,27.4838,92400.0
2012-05-15 11:45:00,30.74,30.79,30.72,30.78,89600.0,27.4838,27.5285,27.4659,27.5195,89600.0
2012-05-15 11:50:00,30.76,30.77,30.69,30.75,104200.0,27.5017,27.5106,27.4391,27.4927,104200.0
2012-05-15 11:55:00,30.75,30.79,30.73,30.76,30800.0,27.4927,27.5285,27.4748,27.5017,30800.0
2012-05-15 12:00:00,30.76,30.77,30.71,30.72,23200.0,27.5017,27.5106,27.457,27.4659,23200.0
2012-05-15 12:05:00,30.72,30.8,30.71,30.77,53400.0,27.4659,27.5374,27.457,27.5106,53400.0
2012-05-15 12:10:00,30.76,30.84,30.75,30.79,56400.0,27.5017,27.5732,27.4927,27.5285,56400.0
2012-05-15 12:15:00,30.79,30.82,30.75,30.81,53800.0,27.5285,27.5553,27.4927,27.5464,53800.0
2012-05-15 12:20:00,30.82,30.82,30.8,30.8,77600.0,27.5553,27.5553,27.5374,27.5374,77600.0
2012-05-15 12:25:00,30.8,30.87,30.8,30.85,48600.0,27.5374,27.6,27.5374,27.5821,48600.0
2012-05-15 12:30:00,30.85,30.86,30.81,30.84,60800.0,27.5821,27.5911,27.5464,27.5732,60800.0
2012-05-15 12:35:00,30.84,30.88,30.83,30.86,30400.0,27.5732,27.609,27.5643,27.5911,30400.0
2012-05-15 12:40:00,30.86,30.92,30.84,30.9,79000.0,27.5911,27.6447,27.5732,27.6268,79000.0
2012-05-15 12:45:00,30.9,30.9,30.88,30.88,53200.0,27.6268,27.6268,27.609,27.609,53200.0
2012-05-15 12:50:00,30.88,30.9,30.87,30.88,81000.0,27.609,27.6268,27.6,27.609,81000.0
2012-05-15 12:55:00,30.88,30.9,30.88,30.9,60800.0,27.609,27.6268,27.609,27.6268,60800.0
2012-05-15 13:00:00,30.9,30.97,30.9,30.96,75400.0,27.6268,27.6894,27.6268,27.6805,75400.0
2012-05-15 13:05:00,30.96,30.96,30.91,30.92,67800.0,27.6805,27.6805,27.6358,27.6447,67800.0
2012-05-15 13:10:00,30.92,30.98,30.92,30.96,64200.0,27.6447,27.6984,27.6447,27.6805,64200.0
2012-05-15 13:15:00,30.96,31.0,30.94,30.99,66800.0,27.6805,27.7162,27.6626,27.7073,66800.0
2012-05-15 13:20:00,30.99,31.01,30.98,31.0,88400.0,27.7073,27.7252,27.6984,27.7162,88400.0
2012-05-15 13:25:00,31.0,31.02,31.0,31.0,79200.0,27.7162,27.7341,27.7162,27.7162,79200.0
2012-05-15 13:30:00,31.01,31.01,30.91,30.91,75000.0,27.7252,27.7252,27.6358,27.6358,75000.0
2012-05-15 13:35:00,30.91,30.97,30.91,30.92,88600.0,27.6358,27.6894,27.6358,27.6447,88600.0
2012-05-15 13:40:00,30.93,30.98,30.92,30.92,81800.0,27.6537,27.6984,27.6447,27.6447,81800.0
2012-05-15 13:45:00,30.91,30.95,30.89,30.93,248600.0,27.6358,27.6715,27.6179,27.6537,248600.0
2012-05-15 13:50:00,30.93,30.95,30.92,30.93,55600.0,27.6537,27.6715,27.6447,27.6537,55600.0
2012-05-15 13:55:00,30.92,30.93,30.88,30.88,120200.0,27.6447,27.6537,27.609,27.609,120200.0
2012-05-15 14:00:00,30.88,30.93,30.88,30.89,93000.0,27.609,27.6537,27.609,27.6179,93000.0
2012-05-15 14:05:00,30.89,30.9,30.88,30.89,76800.0,27.6179,27.6268,27.609,27.6179,76800.0
2012-05-15 14:10:00,30.9,30.95,30.89,30.94,65800.0,27.6268,27.6715,27.6179,27.6626,65800.0
2012-05-15 14:15:00,30.95,30.95,30.91,30.92,50200.0,27.6715,27.6715,27.6358,27.6447,50200.0
2012-05-15 14:20:00,30.91,31.0,30.91,30.93,49000.0,27.6358,27.7162,27.6358,27.6537,49000.0
2012-05-15 14:25:00,30.93,30.95,30.9,30.9,126000.0,27.6537,27.6715,27.6268,27.6268,126000.0
2012-05-15 14:30:00,30.9,30.92,30.89,30.9,50600.0,27.6268,27.6447,27.6179,27.6268,50600.0
2012-05-15 14:35:00,30.89,30.91,30.8,30.8,83400.0,27.6179,27.6358,27.5374,27.5374,83400.0
2012-05-15 14:40:00,30.8,30.81,30.75,30.78,143400.0,27.5374,27.5464,27.4927,27.5195,143400.0
2012-05-15 14:45:00,30.78,30.79,30.75,30.76,134200.0,27.5195,27.5285,27.4927,27.5017,134200.0
2012-05-15 14:50:00,30.76,30.77,30.7,30.7,119400.0,27.5017,27.5106,27.448,27.448,119400.0
2012-05-15 14:55:00,30.69,30.76,30.69,30.74,77400.0,27.4391,27.5017,27.4391,27.4838,77400.0
2012-05-15 15:00:00,30.73,30.73,30.65,30.71,104800.0,27.4748,27.4748,27.4033,27.457,104800.0
2012-05-15 15:05:00,30.7,30.72,30.68,30.69,147000.0,27.448,27.4659,27.4301,27.4391,147000.0
2012-05-15 15:10:00,30.69,30.7,30.56,30.61,155200.0,27.4391,27.448,27.3229,27.3676,155200.0
2012-05-15 15:15:00,30.6,30.65,30.55,30.61,78000.0,27.3586,27.4033,27.3139,27.3676,78000.0
2012-05-15 15:20:00,30.61,30.62,30.55,30.61,90600.0,27.3676,27.3765,27.3139,27.3676,90600.0
2012-05-15 15:25:00,30.61,30.61,30.49,30.5,190000.0,27.3676,27.3676,27.2603,27.2692,190000.0
2012-05-15 15:30:00,30.5,30.61,30.5,30.61,187800.0,27.2692,27.3676,27.2692,27.3676,187800.0
2012-05-15 15:35:00,30.61,30.64,30.58,30.6,145200.0,27.3676,27.3944,27.3407,27.3586,145200.0
2012-05-15 15:40:00,30.6,30.66,30.58,30.62,150600.0,27.3586,27.4123,27.3407,27.3765,150600.0
2012-05-15 15:45:00,30.63,30.68,30.56,30.59,168600.0,27.3854,27.4301,27.3229,27.3497,168600.0
2012-05-15 15:50:00,30.58,30.62,30.54,30.6,346600.0,27.3407,27.3765,27.305,27.3586,346600.0
2012-05-15 15:55:00,30.6,30.68,30.59,30.61,554200.0,27.3586,27.4301,27.3497,27.3676,554200.0
2012-05-16 09:30:00,30.56,30.69,30.43,30.43,178000.0,27.3229,27.4391,27.2066,27.2066,178000.0
2012-05-16 09:35:00,30.44,30.49,30.36,30.43,185400.0,27.2156,27.2603,27.144,27.2066,185400.0
2012-05-16 09:40:00,30.43,30.44,30.25,30.25,80800.0,27.2066,27.2156,27.0457,27.0457,80800.0
2012-05-16 09:45:00,30.26,30.46,30.16,30.46,193800.0,27.0546,27.2334,26.9652,27.2334,193800.0
2012-05-16 09:50:00,30.44,30.63,30.43,30.59,256800.0,27.2156,27.3854,27.2066,27.3497,256800.0
2012-05-16 09:55:00,30.59,30.65,30.56,30.56,71200.0,27.3497,27.4033,27.3229,27.3229,71200.0
2012-05-16 10:00:00,30.57,30.62,30.53,30.56,63400.0,27.3318,27.3765,27.296,27.3229,63400.0
2012-05-16 10:05:00,30.55,30.58,30.55,30.58,31600.0,27.3139,27.3407,27.3139,27.3407,31600.0
2012-05-16 10:10:00,30.57,30.59,30.53,30.58,61600.0,27.3318,27.3497,27.296,27.3407,61600.0
2012-05-16 10:15:00,30.59,30.69,30.58,30.69,64400.0,27.3497,27.4391,27.3407,27.4391,64400.0
2012-05-16 10:20:00,30.69,30.75,30.68,30.72,52200.0,27.4391,27.4927,27.4301,27.4659,52200.0
2012-05-16 10:25:00,30.72,30.72,30.65,30.65,40600.0,27.4659,27.4659,27.4033,27.4033,40600.0
2012-05-16 10:30:00,30.66,30.73,30.63,30.72,43200.0,27.4123,27.4748,27.3854,27.4659,43200.0
2012-05-16 10:35:00,30.73,30.73,30.6,30.6,47800.0,27.4748,27.4748,27.3586,27.3586,47800.0
2012-05-16 10:40:00,30.6,30.7,30.58,30.7,52200.0,27.3586,27.448,27.3407,27.448,52200.0
2012-05-16 10:45:00,30.69,30.72,30.64,30.67,49000.0,27.4391,27.4659,27.3944,27.4212,49000.0
2012-05-16 10:50:00,30.68,30.7,30.61,30.66,54200.0,27.4301,27.448,27.3676,27.4123,54200.0
2012-05-16 10:55:00,30.66,30.67,30.55,30.56,56600.0,27.4123,27.4212,27.3139,27.3229,56600.0
2012-05-16 11:00:00,30.56,30.59,30.53,30.57,50000.0,27.3229,27.3497,27.296,27.3318,50000.0
2012-05-16 11:05:00,30.57,30.58,30.43,30.52,82600.0,27.3318,27.3407,27.2066,27.2871,82600.0
2012-05-16 11:10:00,30.52,30.55,30.48,30.52,56000.0,27.2871,27.3139,27.2513,27.2871,56000.0
2012-05-16 11:15:00,30.53,30.57,30.48,30.52,63400.0,27.296,27.3318,27.2513,27.2871,63400.0
2012-05-16 11:20:00,30.52,30.55,30.46,30.55,86600.0,27.2871,27.3139,27.2334,27.3139,86600.0
2012-05-16 11:25:00,30.55,30.57,30.49,30.5,77400.0,27.3139,27.3318,27.2603,27.2692,77400.0
2012-05-16 11:30:00,30.5,30.52,30.45,30.48,74800.0,27.2692,27.2871,27.2245,27.2513,74800.0
2012-05-16 11:35:00,30.47,30.5,30.45,30.46,40000.0,27.2424,27.2692,27.2245,27.2334,40000.0
2012-05-16 11:40:00,30.46,30.5,30.41,30.48,41000.0,27.2334,27.2692,27.1887,27.2513,41000.0
2012-05-16 11:45:00,30.48,30.49,30.42,30.49,42200.0,27.2513,27.2603,27.1977,27.2603,42200.0
2012-05-16 11:50:00,30.48,30.51,30.47,30.47,66800.0,27.2513,27.2781,27.2424,27.2424,66800.0
2012-05-16 11:55:00,30.48,30.5,30.46,30.5,41600.0,27.2513,27.2692,27.2334,27.2692,41600.0
2012-05-16 12:00:00,30.5,30.5,30.46,30.49,59000.0,27.2692,27.2692,27.2334,27.2603,59000.0
2012-05-16 12:05:00,30.49,30.49,30.43,30.47,58200.0,27.2603,27.2603,27.2066,27.2424,58200.0
2012-05-16 12:10:00,30.46,30.48,30.41,30.43,48200.0,27.2334,27.2513,27.1887,27.2066,48200.0
2012-05-16 12:15:00,30.42,30.47,30.42,30.46,40800.0,27.1977,27.2424,27.1977,27.2334,40800.0
2012-05-16 12:20:00,30.46,30.49,30.44,30.49,65400.0,27.2334,27.2603,27.2156,27.2603,65400.0
2012-05-16 12:25:00,30.48,30.5,30.43,30.5,66800.0,27.2513,27.2692,27.2066,27.2692,66800.0
2012-05-16 12:30:00,30.49,30.51,30.46,30.5,38400.0,27.2603,27.2781,27.2334,27.2692,38400.0
2012-05-16 12:35:00,30.5,30.5,30.45,30.46,39000.0,27.2692,27.2692,27.2245,27.2334,39000.0
2012-05-16 12:40:00,30.46,30.49,30.43,30.43,43400.0,27.2334,27.2603,27.2066,27.2066,43400.0
2012-05-16 12:45:00,30.43,30.46,30.4,30.44,98400.0,27.2066,27.2334,27.1798,27.2156,98400.0
2012-05-16 12:50:00,30.43,30.46,30.4,30.45,51200.0,27.2066,27.2334,27.1798,27.2245,51200.0
2012-05-16 12:55:00,30.45,30.45,30.4,30.4,33800.0,27.2245,27.2245,27.1798,27.1798,33800.0
2012-05-16 13:00:00,30.41,30.45,30.4,30.42,54200.0,27.1887,27.2245,27.1798,27.1977,54200.0
2012-05-16 13:05:00,30.42,30.43,30.39,30.4,52200.0,27.1977,27.2066,27.1709,27.1798,52200.0
2012-05-16 13:10:00,30.4,30.42,30.39,30.41,25800.0,27.1798,27.1977,27.1709,27.1887,25800.0
2012-05-16 13:15:00,30.41,30.45,30.41,30.43,44600.0,27.1887,27.2245,27.1887,27.2066,44600.0
2012-05-16 13:20:00,30.44,30.44,30.39,30.4,39400.0,27.2156,27.2156,27.1709,27.1798,39400.0
2012-05-16 13:25:00,30.4,30.41,30.38,30.39,44600.0,27.1798,27.1887,27.1619,27.1709,44600.0
2012-05-16 13:30:00,30.39,30.39,30.34,30.36,58800.0,27.1709,27.1709,27.1262,27.144,58800.0
2012-05-16 13:35:00,30.36,30.36,30.31,30.34,65600.0,27.144,27.144,27.0993,27.1262,65600.0
2012-05-16 13:40:00,30.34,30.34,30.29,30.3,110000.0,27.1262,27.1262,27.0815,27.0904,110000.0
2012-05-16 13:45:00,30.3,30.35,30.25,30.33,202000.0,27.0904,27.1351,27.0457,27.1172,202000.0
2012-05-16 13:50:00,30.33,30.33,30.26,30.27,108400.0,27.1172,27.1172,27.0546,27.0636,108400.0
2012-05-16 13:55:00,30.27,30.35,30.27,30.35,53400.0,27.0636,27.1351,27.0636,27.1351,53400.0
2012-05-16 14:00:00,30.36,30.43,30.32,30.33,83600.0,27.144,27.2066,27.1083,27.1172,83600.0
2012-05-16 14:05:00,30.33,30.36,30.32,30.34,58600.0,27.1172,27.144,27.1083,27.1262,58600.0
2012-05-16 14:10:00,30.34,30.35,30.27,30.28,58600.0,27.1262,27.1351,27.0636,27.0725,58600.0
2012-05-16 14:15:00,30.28,30.36,30.27,30.35,55600.0,27.0725,27.144,27.0636,27.1351,55600.0
2012-05-16 14:20:00,30.35,30.36,30.32,30.33,72000.0,27.1351,27.144,27.1083,27.1172,72000.0
2012-05-16 14:25:00,30.34,30.34,30.3,30.32,34000.0,27.1262,27.1262,27.0904,27.1083,34000.0
2012-05-16 14:30:00,30.33,30.34,30.29,30.29,66600.0,27.1172,27.1262,27.0815,27.0815,66600.0
2012-05-16 14:35:00,30.29,30.36,30.27,30.35,82000.0,27.0815,27.144,27.0636,27.1351,82000.0
2012-05-16 14:40:00,30.34,30.41,30.32,30.39,79800.0,27.1262,27.1887,27.1083,27.1709,79800.0
2012-05-16 14:45:00,30.4,30.47,30.38,30.46,60200.0,27.1798,27.2424,27.1619,27.2334,60200.0
2012-05-16 14:50:00,30.47,30.47,30.45,30.47,61200.0,27.2424,27.2424,27.2245,27.2424,61200.0
2012-05-16 14:55:00,30.47,30.52,30.45,30.45,89000.0,27.2424,27.2871,27.2245,27.2245,89000.0
2012-05-16 15:00:00,30.47,30.49,30.43,30.44,97400.0,27.2424,27.2603,27.2066,27.2156,97400.0
2012-05-16 15:05:00,30.45,30.48,30.45,30.45,57600.0,27.2245,27.2513,27.2245,27.2245,57600.0
2012-05-16 15:10:00,30.45,30.48,30.42,30.43,77200.0,27.2245,27.2513,27.1977,27.2066,77200.0
2012-05-16 15:15:00,30.43,30.45,30.41,30.41,123200.0,27.2066,27.2245,27.1887,27.1887,123200.0
2012-05-16 15:20:00,30.41,30.41,30.36,30.4,94400.0,27.1887,27.1887,27.144,27.1798,94400.0
2012-05-16 15:25:00,30.4,30.42,30.36,30.36,111800.0,27.1798,27.1977,27.144,27.144,111800.0
2012-05-16 15:30:00,30.35,30.36,30.3,30.32,232600.0,27.1351,27.144,27.0904,27.1083,232600.0
2012-05-16 15:35:00,30.33,30.33,30.28,30.29,150200.0,27.1172,27.1172,27.0725,27.0815,150200.0
2012-05-16 15:40:00,30.29,30.3,30.27,30.28,121800.0,27.0815,27.0904,27.0636,27.0725,121800.0
2012-05-16 15:45:00,30.28,30.29,30.23,30.23,192600.0,27.0725,27.0815,27.0278,27.0278,192600.0
2012-05-16 15:50:00,30.24,30.25,30.19,30.21,298200.0,27.0367,27.0457,26.992,27.0099,298200.0
2012-05-16 15:55:00,30.21,30.25,30.18,30.18,264800.0,27.0099,27.0457,26.9831,26.9831,264800.0
2012-05-17 09:30:00,30.18,30.29,29.68,30.07,206600.0,26.9831,27.0815,26.5361,26.8848,206600.0
2012-05-17 09:35:00,30.07,30.08,29.97,30.03,89400.0,26.8848,26.8937,26.7953,26.849,89400.0
2012-05-17 09:40:00,30.02,30.09,29.98,29.98,82000.0,26.8401,26.9026,26.8043,26.8043,82000.0
2012-05-17 09:45:00,30.0,30.03,29.94,29.96,87000.0,26.8222,26.849,26.7685,26.7864,87000.0
2012-05-17 09:50:00,29.97,30.05,29.96,30.0,69200.0,26.7953,26.8669,26.7864,26.8222,69200.0
2012-05-17 09:55:00,30.0,30.07,29.93,30.05,110200.0,26.8222,26.8848,26.7596,26.8669,110200.0
2012-05-17 10:00:00,30.04,30.04,29.8,29.93,114000.0,26.8579,26.8579,26.6434,26.7596,114000.0
2012-05-17 10:05:00,29.93,30.0,29.9,29.97,72400.0,26.7596,26.8222,26.7328,26.7953,72400.0
2012-05-17 10:10:00,30.0,30.03,29.97,30.02,150600.0,26.8222,26.849,26.7953,26.8401,150600.0
2012-05-17 10:15:00,30.03,30.15,30.03,30.07,72000.0,26.849,26.9563,26.849,26.8848,72000.0
2012-05-17 10:20:00,30.08,30.14,30.08,30.13,87800.0,26.8937,26.9473,26.8937,26.9384,87800.0
2012-05-17 10:25:00,30.14,30.18,30.06,30.17,78600.0,26.9473,26.9831,26.8758,26.9742,78600.0
2012-05-17 10:30:00,30.16,30.16,30.08,30.1,146400.0,26.9652,26.9652,26.8937,26.9116,146400.0
2012-05-17 10:35:00,30.1,30.19,30.09,30.18,50400.0,26.9116,26.992,26.9026,26.9831,50400.0
2012-05-17 10:40:00,30.18,30.22,30.15,30.17,70000.0,26.9831,27.0189,26.9563,26.9742,70000.0
2012-05-17 10:45:00,30.18,30.22,30.13,30.17,104800.0,26.9831,27.0189,26.9384,26.9742,104800.0
2012-05-17 10:50:00,30.16,30.2,30.12,30.18,80400.0,26.9652,27.001,26.9295,26.9831,80400.0
2012-05-17 10:55:00,30.2,30.21,30.14,30.2,78800.0,27.001,27.0099,26.9473,27.001,78800.0
2012-05-17 11:00:00,30.21,30.22,30.14,30.17,58200.0,27.0099,27.0189,26.9473,26.9742,58200.0
2012-05-17 11:05:00,30.15,30.22,30.14,30.18,44200.0,26.9563,27.0189,26.9473,26.9831,44200.0
2012-05-17 11:10:00,30.18,30.21,30.11,30.13,109600.0,26.9831,27.0099,26.9205,26.9384,109600.0
2012-05-17 11:15:00,30.12,30.14,30.08,30.1,60600.0,26.9295,26.9473,26.8937,26.9116,60600.0
2012-05-17 11:20:00,30.1,30.11,30.06,30.11,56600.0,26.9116,26.9205,26.8758,26.9205,56600.0
2012-05-17 11:25:00,30.11,30.13,30.08,30.1,34000.0,26.9205,26.9384,26.8937,26.9116,34000.0
2012-05-17 11:30:00,30.11,30.11,30.04,30.06,33200.0,26.9205,26.9205,26.8579,26.8758,33200.0
2012-05-17 11:35:00,30.06,30.09,30.03,30.09,58000.0,26.8758,26.9026,26.849,26.9026,58000.0
2012-05-17 11:40:00,30.09,30.1,30.03,30.1,58800.0,26.9026,26.9116,26.849,26.9116,58800.0
2012-05-17 11:45:00,30.1,30.1,30.05,30.05,45000.0,26.9116,26.9116,26.8669,26.8669,45000.0
2012-05-17 11:50:00,30.04,30.05,30.02,30.02,47400.0,26.8579,26.8669,26.8401,26.8401,47400.0
2012-05-17 11:55:00,30.02,30.09,30.02,30.05,200400.0,26.8401,26.9026,26.8401,26.8669,200400.0
2012-05-17 12:00:00,30.05,30.05,29.98,30.0,167400.0,26.8669,26.8669,26.8043,26.8222,167400.0
2012-05-17 12:05:00,30.0,30.02,29.97,30.0,112800.0,26.8222,26.8401,26.7953,26.8222,112800.0
2012-05-17 12:10:00,30.0,30.05,29.98,30.0,87200.0,26.8222,26.8669,26.8043,26.8222,87200.0
2012-05-17 12:15:00,29.99,30.03,29.96,30.03,69000.0,26.8132,26.849,26.7864,26.849,69000.0
2012-05-17 12:20:00,30.04,30.13,30.03,30.1,39800.0,26.8579,26.9384,26.849,26.9116,39800.0
2012-05-17 12:25:00,30.11,30.13,30.06,30.06,73000.0,26.9205,26.9384,26.8758,26.8758,73000.0
2012-05-17 12:30:00,30.06,30.07,30.02,30.04,42800.0,26.8758,26.8848,26.8401,26.8579,42800.0
2012-05-17 12:35:00,30.04,30.11,30.03,30.1,42600.0,26.8579,26.9205,26.849,26.9116,42600.0
2012-05-17 12:40:00,30.11,30.15,30.11,30.11,57000.0,26.9205,26.9563,26.9205,26.9205,57000.0
2012-05-17 12:45:00,30.13,30.14,30.09,30.1,38800.0,26.9384,26.9473,26.9026,26.9116,38800.0
2012-05-17 12:50:00,30.09,30.1,30.04,30.04,41400.0,26.9026,26.9116,26.8579,26.8579,41400.0
2012-05-17 12:55:00,30.05,30.06,30.02,30.02,38800.0,26.8669,26.8758,26.8401,26.8401,38800.0
2012-05-17 13:00:00,30.02,30.06,30.02,30.06,45200.0,26.8401,26.8758,26.8401,26.8758,45200.0
2012-05-17 13:05:00,30.05,30.13,30.05,30.1,47600.0,26.8669,26.9384,26.8669,26.9116,47600.0
2012-05-17 13:10:00,30.11,30.16,30.1,30.12,34600.0,26.9205,26.9652,26.9116,26.9295,34600.0
2012-05-17 13:15:00,30.11,30.18,30.1,30.18,37800.0,26.9205,26.9831,26.9116,26.9831,37800.0
2012-05-17 13:20:00,30.18,30.18,30.12,30.13,35600.0,26.9831,26.9831,26.9295,26.9384,35600.0
2012-05-17 13:25:00,30.13,30.14,30.08,30.1,37000.0,26.9384,26.9473,26.8937,26.9116,37000.0
2012-05-17 13:30:00,30.11,30.11,30.05,30.07,61600.0,26.9205,26.9205,26.8669,26.8848,61600.0
2012-05-17 13:35:00,30.06,30.1,30.05,30.07,81200.0,26.8758,26.9116,26.8669,26.8848,81200.0
2012-05-17 13:40:00,30.07,30.07,30.03,30.05,39600.0,26.8848,26.8848,26.849,26.8669,39600.0
2012-05-17 13:45:00,30.05,30.06,30.0,30.04,42200.0,26.8669,26.8758,26.8222,26.8579,42200.0
2012-05-17 13:50:00,30.04,30.08,30.02,30.07,54800.0,26.8579,26.8937,26.8401,26.8848,54800.0
2012-05-17 13:55:00,30.07,30.08,30.05,30.05,43400.0,26.8848,26.8937,26.8669,26.8669,43400.0
2012-05-17 14:00:00,30.06,30.06,29.99,30.0,62000.0,26.8758,26.8758,26.8132,26.8222,62000.0
2012-05-17 14:05:00,29.99,30.03,29.98,30.03,63800.0,26.8132,26.849,26.8043,26.849,63800.0
2012-05-17 14:10:00,30.03,30.05,29.98,30.0,69800.0,26.849,26.8669,26.8043,26.8222,69800.0
2012-05-17 14:15:00,29.99,30.01,29.97,29.98,86400.0,26.8132,26.8311,26.7953,26.8043,86400.0
2012-05-17 14:20:00,29.99,30.05,29.96,30.0,62200.0,26.8132,26.8669,26.7864,26.8222,62200.0
2012-05-17 14:25:00,30.0,30.0,29.95,29.97,49400.0,26.8222,26.8222,26.7775,26.7953,49400.0
2012-05-17 14:30:00,29.96,29.98,29.93,29.93,57800.0,26.7864,26.8043,26.7596,26.7596,57800.0
2012-05-17 14:35:00,29.93,29.95,29.88,29.94,46800.0,26.7596,26.7775,26.7149,26.7685,46800.0
2012-05-17 14:40:00,29.93,29.99,29.92,29.98,56400.0,26.7596,26.8132,26.7506,26.8043,56400.0
2012-05-17 14:45:00,29.98,29.99,29.95,29.97,61200.0,26.8043,26.8132,26.7775,26.7953,61200.0
2012-05-17 14:50:00,29.98,29.98,29.94,29.94,49200.0,26.8043,26.8043,26.7685,26.7685,49200.0
2012-05-17 14:55:00,29.94,29.97,29.93,29.96,51200.0,26.7685,26.7953,26.7596,26.7864,51200.0
2012-05-17 15:00:00,29.96,30.02,29.95,30.0,71200.0,26.7864,26.8401,26.7775,26.8222,71200.0
2012-05-17 15:05:00,30.0,30.01,29.95,29.96,176800.0,26.8222,26.8311,26.7775,26.7864,176800.0
2012-05-17 15:10:00,29.97,30.03,29.96,30.03,95600.0,26.7953,26.849,26.7864,26.849,95600.0
2012-05-17 15:15:00,30.02,30.02,29.96,30.02,106200.0,26.8401,26.8401,26.7864,26.8401,106200.0
2012-05-17 15:20:00,30.03,30.03,29.96,29.96,93800.0,26.849,26.849,26.7864,26.7864,93800.0
2012-05-17 15:25:00,29.97,29.98,29.92,29.95,76800.0,26.7953,26.8043,26.7506,26.7775,76800.0
2012-05-17 15:30:00,29.95,29.97,29.88,29.93,139400.0,26.7775,26.7953,26.7149,26.7596,139400.0
2012-05-17 15:35:00,29.92,29.92,29.85,29.86,183200.0,26.7506,26.7506,26.6881,26.697,183200.0
2012-05-17 15:40:00,29.86,29.86,29.82,29.83,170800.0,26.697,26.697,26.6612,26.6702,170800.0
2012-05-17 15:45:00,29.83,29.85,29.81,29.85,137200.0,26.6702,26.6881,26.6523,26.6881,137200.0
2012-05-17 15:50:00,29.85,29.85,29.78,29.82,233800.0,26.6881,26.6881,26.6255,26.6612,233800.0
2012-05-17 15:55:00,29.81,29.83,29.73,29.73,390600.0,26.6523,26.6702,26.5808,26.5808,390600.0
2012-05-18 09:30:00,29.88,30.1,29.82,30.06,744800.0,26.7149,26.9116,26.6612,26.8758,744800.0
2012-05-18 09:35:00,30.02,30.16,29.99,30.15,137600.0,26.8401,26.9652,26.8132,26.9563,137600.0
2012-05-18 09:40:00,30.15,30.18,30.05,30.11,117000.0,26.9563,26.9831,26.8669,26.9205,117000.0
2012-05-18 09:45:00,30.11,30.16,30.05,30.07,157200.0,26.9205,26.9652,26.8669,26.8848,157200.0
2012-05-18 09:50:00,30.06,30.08,30.02,30.05,155400.0,26.8758,26.8937,26.8401,26.8669,155400.0
2012-05-18 09:55:00,30.05,30.08,29.99,30.01,122200.0,26.8669,26.8937,26.8132,26.8311,122200.0
2012-05-18 10:00:00,30.02,30.02,29.9,29.96,135600.0,26.8401,26.8401,26.7328,26.7864,135600.0
2012-05-18 10:05:00,29.97,30.02,29.95,29.98,78600.0,26.7953,26.8401,26.7775,26.8043,78600.0
2012-05-18 10:10:00,29.98,30.05,29.98,30.04,67600.0,26.8043,26.8669,26.8043,26.8579,67600.0
2012-05-18 10:15:00,30.04,30.05,29.95,29.96,95400.0,26.8579,26.8669,26.7775,26.7864,95400.0
2012-05-18 10:20:00,29.96,29.98,29.93,29.96,64000.0,26.7864,26.8043,26.7596,26.7864,64000.0
2012-05-18 10:25:00,29.94,29.96,29.9,29.9,62800.0,26.7685,26.7864,26.7328,26.7328,62800.0
2012-05-18 10:30:00,29.91,29.98,29.87,29.96,115600.0,26.7417,26.8043,26.7059,26.7864,115600.0
2012-05-18 10:35:00,29.96,30.05,29.91,30.04,182800.0,26.7864,26.8669,26.7417,26.8579,182800.0
2012-05-18 10:40:00,30.05,30.07,29.98,30.06,86400.0,26.8669,26.8848,26.8043,26.8758,86400.0
2012-05-18 10:45:00,30.06,30.1,30.05,30.1,66600.0,26.8758,26.9116,26.8669,26.9116,66600.0
2012-05-18 10:50:00,30.09,30.1,30.05,30.1,71200.0,26.9026,26.9116,26.8669,26.9116,71200.0
2012-05-18 10:55:00,30.09,30.1,30.01,30.03,90800.0,26.9026,26.9116,26.8311,26.849,90800.0
2012-05-18 11:00:00,30.04,30.08,30.0,30.04,69000.0,26.8579,26.8937,26.8222,26.8579,69000.0
2012-05-18 11:05:00,30.03,30.07,29.99,30.05,195000.0,26.849,26.8848,26.8132,26.8669,195000.0
2012-05-18 11:10:00,30.06,30.13,30.05,30.09,66600.0,26.8758,26.9384,26.8669,26.9026,66600.0
2012-05-18 11:15:00,30.09,30.11,30.05,30.07,46200.0,26.9026,26.9205,26.8669,26.8848,46200.0
2012-05-18 11:20:00,30.06,30.07,30.03,30.05,43000.0,26.8758,26.8848,26.849,26.8669,43000.0
2012-05-18 11:25:00,30.05,30.11,30.04,30.04,41800.0,26.8669,26.9205,26.8579,26.8579,41800.0
2012-05-18 11:30:00,30.04,30.08,29.93,29.98,87200.0,26.8579,26.8937,26.7596,26.8043,87200.0
2012-05-18 11:35:00,29.97,29.97,29.84,29.91,74000.0,26.7953,26.7953,26.6791,26.7417,74000.0
2012-05-18 11:40:00,29.92,30.02,29.9,29.99,44200.0,26.7506,26.8401,26.7328,26.8132,44200.0
2012-05-18 11:45:00,30.02,30.02,29.87,29.87,53600.0,26.8401,26.8401,26.7059,26.7059,53600.0
2012-05-18 11:50:00,29.88,29.88,29.79,29.83,81000.0,26.7149,26.7149,26.6344,26.6702,81000.0
2012-05-18 11:55:00,29.82,29.93,29.8,29.92,107800.0,26.6612,26.7596,26.6434,26.7506,107800.0
2012-05-18 12:00:00,29.92,30.0,29.9,29.99,93400.0,26.7506,26.8222,26.7328,26.8132,93400.0
2012-05-18 12:05:00,30.0,30.06,29.94,30.05,153600.0,26.8222,26.8758,26.7685,26.8669,153600.0
2012-05-18 12:10:00,30.04,30.06,29.96,29.97,112200.0,26.8579,26.8758,26.7864,26.7953,112200.0
2012-05-18 12:15:00,29.97,29.98,29.9,29.93,69000.0,26.7953,26.8043,26.7328,26.7596,69000.0
2012-05-18 12:20:00,29.93,29.93,29.86,29.88,76000.0,26.7596,26.7596,26.697,26.7149,76000.0
2012-05-18 12:25:00,29.89,29.96,29.88,29.93,36600.0,26.7238,26.7864,26.7149,26.7596,36600.0
2012-05-18 12:30:00,29.93,29.98,29.93,29.95,39400.0,26.7596,26.8043,26.7596,26.7775,39400.0
2012-05-18 12:35:00,29.93,29.96,29.9,29.96,28800.0,26.7596,26.7864,26.7328,26.7864,28800.0
2012-05-18 12:40:00,29.97,30.02,29.92,29.92,25200.0,26.7953,26.8401,26.7506,26.7506,25200.0
2012-05-18 12:45:00,29.92,29.93,29.9,29.91,27200.0,26.7506,26.7596,26.7328,26.7417,27200.0
2012-05-18 12:50:00,29.91,29.99,29.91,29.93,165400.0,26.7417,26.8132,26.7417,26.7596,165400.0
2012-05-18 12:55:00,29.93,29.94,29.85,29.85,160600.0,26.7596,26.7685,26.6881,26.6881,160600.0
2012-05-18 13:00:00,29.85,29.86,29.83,29.83,28600.0,26.6881,26.697,26.6702,26.6702,28600.0
2012-05-18 13:05:00,29.84,29.84,29.8,29.83,37400.0,26.6791,26.6791,26.6434,26.6702,37400.0
2012-05-18 13:10:00,29.82,29.86,29.81,29.84,86600.0,26.6612,26.697,26.6523,26.6791,86600.0
2012-05-18 13:15:00,29.83,29.9,29.82,29.87,37000.0,26.6702,26.7328,26.6612,26.7059,37000.0
2012-05-18 13:20:00,29.88,29.9,29.84,29.84,88200.0,26.7149,26.7328,26.6791,26.6791,88200.0
2012-05-18 13:25:00,29.84,29.87,29.83,29.86,57200.0,26.6791,26.7059,26.6702,26.697,57200.0
2012-05-18 13:30:00,29.85,29.87,29.82,29.86,169000.0,26.6881,26.7059,26.6612,26.697,169000.0
2012-05-18 13:35:00,29.86,29.89,29.83,29.85,120000.0,26.697,26.7238,26.6702,26.6881,120000.0
2012-05-18 13:40:00,29.85,29.9,29.85,29.86,107400.0,26.6881,26.7328,26.6881,26.697,107400.0
2012-05-18 13:45:00,29.86,29.93,29.85,29.91,95200.0,26.697,26.7596,26.6881,26.7417,95200.0
2012-05-18 13:50:00,29.91,29.91,29.82,29.88,134200.0,26.7417,26.7417,26.6612,26.7149,134200.0
2012-05-18 13:55:00,29.88,29.92,29.84,29.84,62200.0,26.7149,26.7506,26.6791,26.6791,62200.0
2012-05-18 14:00:00,29.84,29.87,29.82,29.86,57200.0,26.6791,26.7059,26.6612,26.697,57200.0
2012-05-18 14:05:00,29.86,29.91,29.83,29.86,130200.0,26.697,26.7417,26.6702,26.697,130200.0
2012-05-18 14:10:00,29.86,29.89,29.84,29.87,87600.0,26.697,26.7238,26.6791,26.7059,87600.0
2012-05-18 14:15:00,29.86,29.9,29.84,29.85,83800.0,26.697,26.7328,26.6791,26.6881,83800.0
2012-05-18 14:20:00,29.85,29.89,29.84,29.85,82000.0,26.6881,26.7238,26.6791,26.6881,82000.0
2012-05-18 14:25:00,29.85,29.9,29.82,29.89,90600.0,26.6881,26.7328,26.6612,26.7238,90600.0
2012-05-18 14:30:00,29.89,29.89,29.81,29.84,139200.0,26.7238,26.7238,26.6523,26.6791,139200.0
2012-05-18 14:35:00,29.85,29.87,29.82,29.82,88000.0,26.6881,26.7059,26.6612,26.6612,88000.0
2012-05-18 14:40:00,29.81,29.86,29.8,29.83,151400.0,26.6523,26.697,26.6434,26.6702,151400.0
2012-05-18 14:45:00,29.83,29.86,29.83,29.85,102400.0,26.6702,26.697,26.6702,26.6881,102400.0
2012-05-18 14:50:00,29.85,29.91,29.85,29.87,124800.0,26.6881,26.7417,26.6881,26.7059,124800.0
2012-05-18 14:55:00,29.87,29.87,29.8,29.81,89400.0,26.7059,26.7059,26.6434,26.6523,89400.0
2012-05-18 15:00:00,29.8,29.89,29.78,29.86,111600.0,26.6434,26.7238,26.6255,26.697,111600.0
2012-05-18 15:05:00,29.86,29.92,29.86,29.91,189000.0,26.697,26.7506,26.697,26.7417,189000.0
2012-05-18 15:10:00,29.91,29.96,29.91,29.95,140000.0,26.7417,26.7864,26.7417,26.7775,140000.0
2012-05-18 15:15:00,29.95,29.98,29.93,29.97,126400.0,26.7775,26.8043,26.7596,26.7953,126400.0
2012-05-18 15:20:00,29.98,29.99,29.88,29.89,203200.0,26.8043,26.8132,26.7149,26.7238,203200.0
2012-05-18 15:25:00,29.88,29.9,29.83,29.86,148600.0,26.7149,26.7328,26.6702,26.697,148600.0
2012-05-18 15:30:00,29.86,29.88,29.79,29.81,156400.0,26.697,26.7149,26.6344,26.6523,156400.0
2012-05-18 15:35:00,29.82,29.86,29.81,29.86,152200.0,26.6612,26.697,26.6523,26.697,152200.0
2012-05-18 15:40:00,29.85,29.88,29.84,29.85,269800.0,26.6881,26.7149,26.6791,26.6881,269800.0
2012-05-18 15:45:00,29.85,29.85,29.73,29.74,331400.0,26.6881,26.6881,26.5808,26.5897,331400.0
2012-05-18 15:50:00,29.74,29.75,29.68,29.69,494600.0,26.5897,26.5987,26.5361,26.545,494600.0
2012-05-18 15:55:00,29.7,29.83,29.69,29.82,617800.0,26.5539,26.6702,26.545,26.6612,617800.0
2012-05-21 09:30:00,29.97,30.0,29.82,29.98,199200.0,26.7953,26.8222,26.6612,26.8043,199200.0
2012-05-21 09:35:00,29.99,30.02,29.91,29.97,181600.0,26.8132,26.8401,26.7417,26.7953,181600.0
2012-05-21 09:40:00,29.96,29.99,29.83,29.92,214600.0,26.7864,26.8132,26.6702,26.7506,214600.0
2012-05-21 09:45:00,29.92,29.93,29.82,29.85,71800.0,26.7506,26.7596,26.6612,26.6881,71800.0
2012-05-21 09:50:00,29.84,29.86,29.71,29.74,74600.0,26.6791,26.697,26.5629,26.5897,74600.0
2012-05-21 09:55:00,29.73,29.88,29.72,29.88,71400.0,26.5808,26.7149,26.5718,26.7149,71400.0
2012-05-21 10:00:00,29.9,29.93,29.86,29.92,84400.0,26.7328,26.7596,26.697,26.7506,84400.0
2012-05-21 10:05:00,29.92,30.02,29.89,30.02,221600.0,26.7506,26.8401,26.7238,26.8401,221600.0
2012-05-21 10:10:00,30.02,30.09,30.0,30.05,83800.0,26.8401,26.9026,26.8222,26.8669,83800.0
2012-05-21 10:15:00,30.05,30.18,30.04,30.15,97600.0,26.8669,26.9831,26.8579,26.9563,97600.0
2012-05-21 10:20:00,30.15,30.22,30.1,30.21,141200.0,26.9563,27.0189,26.9116,27.0099,141200.0
2012-05-21 10:25:00,30.21,30.28,30.21,30.25,186000.0,27.0099,27.0725,27.0099,27.0457,186000.0
2012-05-21 10:30:00,30.26,30.35,30.25,30.34,42800.0,27.0546,27.1351,27.0457,27.1262,42800.0
2012-05-21 10:35:00,30.35,30.42,30.33,30.42,124600.0,27.1351,27.1977,27.1172,27.1977,124600.0
2012-05-21 10:40:00,30.42,30.43,30.34,30.34,134000.0,27.1977,27.2066,27.1262,27.1262,134000.0
2012-05-21 10:45:00,30.33,30.39,30.33,30.36,110000.0,27.1172,27.1709,27.1172,27.144,110000.0
2012-05-21 10:50:00,30.36,30.45,30.36,30.41,72000.0,27.144,27.2245,27.144,27.1887,72000.0
2012-05-21 10:55:00,30.4,30.48,30.4,30.47,55800.0,27.1798,27.2513,27.1798,27.2424,55800.0
2012-05-21 11:00:00,30.47,30.53,30.46,30.5,85800.0,27.2424,27.296,27.2334,27.2692,85800.0
2012-05-21 11:05:00,30.5,30.55,30.49,30.51,71000.0,27.2692,27.3139,27.2603,27.2781,71000.0
2012-05-21 11:10:00,30.52,30.59,30.46,30.5,238200.0,27.2871,27.3497,27.2334,27.2692,238200.0
2012-05-21 11:15:00,30.5,30.52,30.45,30.47,86600.0,27.2692,27.2871,27.2245,27.2424,86600.0
2012-05-21 11:20:00,30.47,30.51,30.46,30.48,75800.0,27.2424,27.2781,27.2334,27.2513,75800.0
2012-05-21 11:25:00,30.47,30.49,30.42,30.44,34200.0,27.2424,27.2603,27.1977,27.2156,34200.0
2012-05-21 11:30:00,30.45,30.48,30.41,30.41,45000.0,27.2245,27.2513,27.1887,27.1887,45000.0
2012-05-21 11:35:00,30.42,30.52,30.41,30.48,39600.0,27.1977,27.2871,27.1887,27.2513,39600.0
2012-05-21 11:40:00,30.48,30.48,30.41,30.43,43400.0,27.2513,27.2513,27.1887,27.2066,43400.0
2012-05-21 11:45:00,30.43,30.44,30.4,30.43,96600.0,27.2066,27.2156,27.1798,27.2066,96600.0
2012-05-21 11:50:00,30.43,30.49,30.42,30.48,32800.0,27.2066,27.2603,27.1977,27.2513,32800.0
2012-05-21 11:55:00,30.49,30.5,30.47,30.48,44400.0,27.2603,27.2692,27.2424,27.2513,44400.0
2012-05-21 12:00:00,30.48,30.5,30.47,30.49,66400.0,27.2513,27.2692,27.2424,27.2603,66400.0
2012-05-21 12:05:00,30.5,30.5,30.45,30.48,61200.0,27.2692,27.2692,27.2245,27.2513,61200.0
2012-05-21 12:10:00,30.48,30.5,30.46,30.48,27400.0,27.2513,27.2692,27.2334,27.2513,27400.0
2012-05-21 12:15:00,30.47,30.57,30.46,30.57,43000.0,27.2424,27.3318,27.2334,27.3318,43000.0
2012-05-21 12:20:00,30.57,30.6,30.56,30.59,26800.0,27.3318,27.3586,27.3229,27.3497,26800.0
2012-05-21 12:25:00,30.59,30.66,30.56,30.65,31200.0,27.3497,27.4123,27.3229,27.4033,31200.0
2012-05-21 12:30:00,30.66,30.7,30.64,30.66,82800.0,27.4123,27.448,27.3944,27.4123,82800.0
2012-05-21 12:35:00,30.66,30.7,30.66,30.69,25800.0,27.4123,27.448,27.4123,27.4391,25800.0
2012-05-21 12:40:00,30.69,30.7,30.67,30.69,30200.0,27.4391,27.448,27.4212,27.4391,30200.0
2012-05-21 12:45:00,30.68,30.7,30.67,30.7,39400.0,27.4301,27.448,27.4212,27.448,39400.0
2012-05-21 12:50:00,30.7,30.73,30.67,30.71,118400.0,27.448,27.4748,27.4212,27.457,118400.0
2012-05-21 12:55:00,30.71,30.71,30.64,30.66,35400.0,27.457,27.457,27.3944,27.4123,35400.0
2012-05-21 13:00:00,30.67,30.68,30.64,30.65,32200.0,27.4212,27.4301,27.3944,27.4033,32200.0
2012-05-21 13:05:00,30.66,30.67,30.61,30.66,43000.0,27.4123,27.4212,27.3676,27.4123,43000.0
2012-05-21 13:10:00,30.66,30.67,30.63,30.64,42800.0,27.4123,27.4212,27.3854,27.3944,42800.0
2012-05-21 13:15:00,30.64,30.65,30.59,30.59,24600.0,27.3944,27.4033,27.3497,27.3497,24600.0
2012-05-21 13:20:00,30.59,30.61,30.57,30.61,51400.0,27.3497,27.3676,27.3318,27.3676,51400.0
2012-05-21 13:25:00,30.61,30.61,30.59,30.6,15600.0,27.3676,27.3676,27.3497,27.3586,15600.0
2012-05-21 13:30:00,30.6,30.62,30.59,30.59,19200.0,27.3586,27.3765,27.3497,27.3497,19200.0
2012-05-21 13:35:00,30.6,30.66,30.6,30.64,80400.0,27.3586,27.4123,27.3586,27.3944,80400.0
2012-05-21 13:40:00,30.65,30.68,30.64,30.68,21400.0,27.4033,27.4301,27.3944,27.4301,21400.0
2012-05-21 13:45:00,30.68,30.78,30.67,30.73,138600.0,27.4301,27.5195,27.4212,27.4748,138600.0
2012-05-21 13:50:00,30.74,30.74,30.68,30.71,96000.0,27.4838,27.4838,27.4301,27.457,96000.0
2012-05-21 13:55:00,30.71,30.72,30.68,30.68,47600.0,27.457,27.4659,27.4301,27.4301,47600.0
2012-05-21 14:00:00,30.68,30.7,30.64,30.66,217600.0,27.4301,27.448,27.3944,27.4123,217600.0
2012-05-21 14:05:00,30.66,30.73,30.65,30.71,27600.0,27.4123,27.4748,27.4033,27.457,27600.0
2012-05-21 14:10:00,30.72,30.72,30.67,30.68,21800.0,27.4659,27.4659,27.4212,27.4301,21800.0
2012-05-21 14:15:00,30.68,30.73,30.67,30.73,29800.0,27.4301,27.4748,27.4212,27.4748,29800.0
2012-05-21 14:20:00,30.72,30.77,30.7,30.72,28200.0,27.4659,27.5106,27.448,27.4659,28200.0
2012-05-21 14:25:00,30.73,30.74,30.67,30.67,28000.0,27.4748,27.4838,27.4212,27.4212,28000.0
2012-05-21 14:30:00,30.68,30.69,30.66,30.69,22800.0,27.4301,27.4391,27.4123,27.4391,22800.0
2012-05-21 14:35:00,30.69,30.72,30.63,30.63,61000.0,27.4391,27.4659,27.3854,27.3854,61000.0
2012-05-21 14:40:00,30.63,30.67,30.61,30.61,38600.0,27.3854,27.4212,27.3676,27.3676,38600.0
2012-05-21 14:45:00,30.61,30.62,30.58,30.6,94600.0,27.3676,27.3765,27.3407,27.3586,94600.0
2012-05-21 14:50:00,30.6,30.61,30.56,30.6,91400.0,27.3586,27.3676,27.3229,27.3586,91400.0
2012-05-21 14:55:00,30.61,30.64,30.58,30.58,48000.0,27.3676,27.3944,27.3407,27.3407,48000.0
2012-05-21 15:00:00,30.59,30.64,30.56,30.57,83800.0,27.3497,27.3944,27.3229,27.3318,83800.0
2012-05-21 15:05:00,30.58,30.59,30.54,30.55,60800.0,27.3407,27.3497,27.305,27.3139,60800.0
2012-05-21 15:10:00,30.55,30.56,30.5,30.54,86200.0,27.3139,27.3229,27.2692,27.305,86200.0
2012-05-21 15:15:00,30.54,30.58,30.54,30.56,130400.0,27.305,27.3407,27.305,27.3229,130400.0
2012-05-21 15:20:00,30.57,30.66,30.57,30.6,57400.0,27.3318,27.4123,27.3318,27.3586,57400.0
2012-05-21 15:25:00,30.6,30.61,30.55,30.55,92600.0,27.3586,27.3676,27.3139,27.3139,92600.0
2012-05-21 15:30:00,30.55,30.59,30.52,30.58,80800.0,27.3139,27.3497,27.2871,27.3407,80800.0
2012-05-21 15:35:00,30.59,30.59,30.54,30.57,66000.0,27.3497,27.3497,27.305,27.3318,66000.0
2012-05-21 15:40:00,30.56,30.6,30.52,30.57,139800.0,27.3229,27.3586,27.2871,27.3318,139800.0
2012-05-21 15:45:00,30.56,30.57,30.53,30.56,117400.0,27.3229,27.3318,27.296,27.3229,117400.0
2012-05-21 15:50:00,30.55,30.62,30.54,30.58,211400.0,27.3139,27.3765,27.305,27.3407,211400.0
2012-05-21 15:55:00,30.58,30.59,30.54,30.54,285600.0,27.3407,27.3497,27.305,27.305,285600.0
2012-05-22 09:30:00,30.55,30.56,30.4,30.47,97600.0,27.3139,27.3229,27.1798,27.2424,97600.0
2012-05-22 09:35:00,30.5,30.55,30.34,30.35,59600.0,27.2692,27.3139,27.1262,27.1351,59600.0
2012-05-22 09:40:00,30.35,30.55,30.35,30.49,41600.0,27.1351,27.3139,27.1351,27.2603,41600.0
2012-05-22 09:45:00,30.5,30.59,30.48,30.52,51000.0,27.2692,27.3497,27.2513,27.2871,51000.0
2012-05-22 09:50:00,30.52,30.58,30.5,30.54,106200.0,27.2871,27.3407,27.2692,27.305,106200.0
2012-05-22 09:55:00,30.53,30.54,30.47,30.48,63400.0,27.296,27.305,27.2424,27.2513,63400.0
2012-05-22 10:00:00,30.5,30.56,30.48,30.55,86600.0,27.2692,27.3229,27.2513,27.3139,86600.0
2012-05-22 10:05:00,30.55,30.56,30.46,30.5,220800.0,27.3139,27.3229,27.2334,27.2692,220800.0
2012-05-22 10:10:00,30.52,30.73,30.51,30.73,129400.0,27.2871,27.4748,27.2781,27.4748,129400.0
2012-05-22 10:15:00,30.73,30.78,30.71,30.75,98200.0,27.4748,27.5195,27.457,27.4927,98200.0
2012-05-22 10:20:00,30.75,30.78,30.68,30.74,75800.0,27.4927,27.5195,27.4301,27.4838,75800.0
2012-05-22 10:25:00,30.73,30.76,30.68,30.72,32600.0,27.4748,27.5017,27.4301,27.4659,32600.0
2012-05-22 10:30:00,30.72,30.8,30.72,30.73,40800.0,27.4659,27.5374,27.4659,27.4748,40800.0
2012-05-22 10:35:00,30.73,30.75,30.7,30.72,42600.0,27.4748,27.4927,27.448,27.4659,42600.0
2012-05-22 10:40:00,30.72,30.78,30.72,30.75,29800.0,27.4659,27.5195,27.4659,27.4927,29800.0
2012-05-22 10:45:00,30.75,30.79,30.7,30.7,74800.0,27.4927,27.5285,27.448,27.448,74800.0
2012-05-22 10:50:00,30.7,30.7,30.59,30.59,39000.0,27.448,27.448,27.3497,27.3497,39000.0
2012-05-22 10:55:00,30.59,30.59,30.53,30.55,63400.0,27.3497,27.3497,27.296,27.3139,63400.0
2012-05-22 11:00:00,30.55,30.66,30.55,30.66,37600.0,27.3139,27.4123,27.3139,27.4123,37600.0
2012-05-22 11:05:00,30.65,30.68,30.59,30.62,32800.0,27.4033,27.4301,27.3497,27.3765,32800.0
2012-05-22 11:10:00,30.62,30.66,30.56,30.56,22800.0,27.3765,27.4123,27.3229,27.3229,22800.0
2012-05-22 11:15:00,30.57,30.62,30.55,30.62,17200.0,27.3318,27.3765,27.3139,27.3765,17200.0
2012-05-22 11:20:00,30.63,30.65,30.6,30.61,25200.0,27.3854,27.4033,27.3586,27.3676,25200.0
2012-05-22 11:25:00,30.61,30.61,30.57,30.59,37000.0,27.3676,27.3676,27.3318,27.3497,37000.0
2012-05-22 11:30:00,30.59,30.61,30.55,30.57,20000.0,27.3497,27.3676,27.3139,27.3318,20000.0
2012-05-22 11:35:00,30.58,30.59,30.55,30.56,41800.0,27.3407,27.3497,27.3139,27.3229,41800.0
2012-05-22 11:40:00,30.56,30.57,30.53,30.53,46800.0,27.3229,27.3318,27.296,27.296,46800.0
2012-05-22 11:45:00,30.53,30.54,30.5,30.54,16200.0,27.296,27.305,27.2692,27.305,16200.0
2012-05-22 11:50:00,30.54,30.55,30.53,30.53,11600.0,27.305,27.3139,27.296,27.296,11600.0
2012-05-22 11:55:00,30.53,30.56,30.5,30.52,44400.0,27.296,27.3229,27.2692,27.2871,44400.0
2012-05-22 12:00:00,30.5,30.52,30.46,30.47,86800.0,27.2692,27.2871,27.2334,27.2424,86800.0
2012-05-22 12:05:00,30.47,30.47,30.42,30.42,47000.0,27.2424,27.2424,27.1977,27.1977,47000.0
2012-05-22 12:10:00,30.42,30.48,30.41,30.45,65600.0,27.1977,27.2513,27.1887,27.2245,65600.0
2012-05-22 12:15:00,30.44,30.45,30.39,30.44,52000.0,27.2156,27.2245,27.1709,27.2156,52000.0
2012-05-22 12:20:00,30.45,30.48,30.43,30.45,59800.0,27.2245,27.2513,27.2066,27.2245,59800.0
2012-05-22 12:25:00,30.46,30.52,30.45,30.49,29800.0,27.2334,27.2871,27.2245,27.2603,29800.0
2012-05-22 12:30:00,30.49,30.51,30.45,30.46,31400.0,27.2603,27.2781,27.2245,27.2334,31400.0
2012-05-22 12:35:00,30.45,30.47,30.45,30.46,48600.0,27.2245,27.2424,27.2245,27.2334,48600.0
2012-05-22 12:40:00,30.47,30.48,30.46,30.47,25200.0,27.2424,27.2513,27.2334,27.2424,25200.0
2012-05-22 12:45:00,30.47,30.51,30.46,30.51,24800.0,27.2424,27.2781,27.2334,27.2781,24800.0
2012-05-22 12:50:00,30.5,30.5,30.48,30.49,17600.0,27.2692,27.2692,27.2513,27.2603,17600.0
2012-05-22 12:55:00,30.49,30.5,30.48,30.48,17600.0,27.2603,27.2692,27.2513,27.2513,17600.0
2012-05-22 13:00:00,30.49,30.54,30.48,30.51,30200.0,27.2603,27.305,27.2513,27.2781,30200.0
2012-05-22 13:05:00,30.52,30.52,30.49,30.49,24600.0,27.2871,27.2871,27.2603,27.2603,24600.0
2012-05-22 13:10:00,30.5,30.5,30.48,30.5,18600.0,27.2692,27.2692,27.2513,27.2692,18600.0
2012-05-22 13:15:00,30.5,30.5,30.45,30.47,48000.0,27.2692,27.2692,27.2245,27.2424,48000.0
2012-05-22 13:20:00,30.47,30.5,30.45,30.5,27000.0,27.2424,27.2692,27.2245,27.2692,27000.0
2012-05-22 13:25:00,30.49,30.5,30.45,30.45,21400.0,27.2603,27.2692,27.2245,27.2245,21400.0
2012-05-22 13:30:00,30.45,30.51,30.43,30.51,70600.0,27.2245,27.2781,27.2066,27.2781,70600.0
2012-05-22 13:35:00,30.5,30.52,30.47,30.48,26800.0,27.2692,27.2871,27.2424,27.2513,26800.0
2012-05-22 13:40:00,30.48,30.48,30.43,30.45,28600.0,27.2513,27.2513,27.2066,27.2245,28600.0
2012-05-22 13:45:00,30.43,30.47,30.43,30.45,55000.0,27.2066,27.2424,27.2066,27.2245,55000.0
2012-05-22 13:50:00,30.45,30.46,30.41,30.46,32600.0,27.2245,27.2334,27.1887,27.2334,32600.0
2012-05-22 13:55:00,30.46,30.46,30.43,30.44,24400.0,27.2334,27.2334,27.2066,27.2156,24400.0
2012-05-22 14:00:00,30.44,30.5,30.43,30.49,29200.0,27.2156,27.2692,27.2066,27.2603,29200.0
2012-05-22 14:05:00,30.49,30.51,30.47,30.5,34600.0,27.2603,27.2781,27.2424,27.2692,34600.0
2012-05-22 14:10:00,30.5,30.5,30.43,30.47,27000.0,27.2692,27.2692,27.2066,27.2424,27000.0
2012-05-22 14:15:00,30.47,30.5,30.45,30.49,36400.0,27.2424,27.2692,27.2245,27.2603,36400.0
2012-05-22 14:20:00,30.49,30.51,30.45,30.5,45400.0,27.2603,27.2781,27.2245,27.2692,45400.0
2012-05-22 14:25:00,30.5,30.52,30.49,30.49,26800.0,27.2692,27.2871,27.2603,27.2603,26800.0
2012-05-22 14:30:00,30.49,30.52,30.4,30.4,52400.0,27.2603,27.2871,27.1798,27.1798,52400.0
2012-05-22 14:35:00,30.4,30.43,30.4,30.42,29200.0,27.1798,27.2066,27.1798,27.1977,29200.0
2012-05-22 14:40:00,30.42,30.45,30.41,30.44,27600.0,27.1977,27.2245,27.1887,27.2156,27600.0
2012-05-22 14:45:00,30.45,30.45,30.4,30.43,24400.0,27.2245,27.2245,27.1798,27.2066,24400.0
2012-05-22 14:50:00,30.45,30.52,30.45,30.46,45600.0,27.2245,27.2871,27.2245,27.2334,45600.0
2012-05-22 14:55:00,30.46,30.49,30.44,30.48,57600.0,27.2334,27.2603,27.2156,27.2513,57600.0
2012-05-22 15:00:00,30.48,30.52,30.46,30.52,68200.0,27.2513,27.2871,27.2334,27.2871,68200.0
2012-05-22 15:05:00,30.52,30.52,30.49,30.5,63400.0,27.2871,27.2871,27.2603,27.2692,63400.0
2012-05-22 15:10:00,30.5,30.52,30.48,30.5,102200.0,27.2692,27.2871,27.2513,27.2692,102200.0
2012-05-22 15:15:00,30.5,30.53,30.49,30.49,84000.0,27.2692,27.296,27.2603,27.2603,84000.0
2012-05-22 15:20:00,30.49,30.51,30.44,30.48,112200.0,27.2603,27.2781,27.2156,27.2513,112200.0
2012-05-22 15:25:00,30.48,30.49,30.4,30.41,99800.0,27.2513,27.2603,27.1798,27.1887,99800.0
2012-05-22 15:30:00,30.41,30.44,30.34,30.39,103400.0,27.1887,27.2156,27.1262,27.1709,103400.0
2012-05-22 15:35:00,30.39,30.41,30.35,30.35,92400.0,27.1709,27.1887,27.1351,27.1351,92400.0
2012-05-22 15:40:00,30.34,30.4,30.33,30.33,106400.0,27.1262,27.1798,27.1172,27.1172,106400.0
2012-05-22 15:45:00,30.34,30.36,30.25,30.27,100600.0,27.1262,27.144,27.0457,27.0636,100600.0
2012-05-22 15:50:00,30.27,30.39,30.27,30.36,147000.0,27.0636,27.1709,27.0636,27.144,147000.0
2012-05-22 15:55:00,30.35,30.47,30.32,30.47,173200.0,27.1351,27.2424,27.1083,27.2424,173200.0
2012-05-23 09:30:00,30.17,30.31,30.02,30.13,127000.0,26.9742,27.0993,26.8401,26.9384,127000.0
2012-05-23 09:35:00,30.13,30.13,29.91,29.97,75800.0,26.9384,26.9384,26.7417,26.7953,75800.0
2012-05-23 09:40:00,29.97,30.05,29.97,30.01,50400.0,26.7953,26.8669,26.7953,26.8311,50400.0
2012-05-23 09:45:00,30.02,30.08,29.99,30.0,75000.0,26.8401,26.8937,26.8132,26.8222,75000.0
2012-05-23 09:50:00,30.0,30.15,30.0,30.15,62200.0,26.8222,26.9563,26.8222,26.9563,62200.0
2012-05-23 09:55:00,30.15,30.27,30.14,30.27,45200.0,26.9563,27.0636,26.9473,27.0636,45200.0
2012-05-23 10:00:00,30.27,30.34,30.2,30.21,145600.0,27.0636,27.1262,27.001,27.0099,145600.0
2012-05-23 10:05:00,30.19,30.24,30.15,30.18,97400.0,26.992,27.0367,26.9563,26.9831,97400.0
2012-05-23 10:10:00,30.18,30.2,30.08,30.08,109800.0,26.9831,27.001,26.8937,26.8937,109800.0
2012-05-23 10:15:00,30.09,30.14,29.99,30.06,107000.0,26.9026,26.9473,26.8132,26.8758,107000.0
2012-05-23 10:20:00,30.07,30.07,30.04,30.06,61200.0,26.8848,26.8848,26.8579,26.8758,61200.0
2012-05-23 10:25:00,30.05,30.06,30.0,30.03,62400.0,26.8669,26.8758,26.8222,26.849,62400.0
2012-05-23 10:30:00,30.04,30.05,29.99,29.99,39800.0,26.8579,26.8669,26.8132,26.8132,39800.0
2012-05-23 10:35:00,30.0,30.04,29.93,29.93,48000.0,26.8222,26.8579,26.7596,26.7596,48000.0
2012-05-23 10:40:00,29.93,30.0,29.93,29.99,34400.0,26.7596,26.8222,26.7596,26.8132,34400.0
2012-05-23 10:45:00,29.97,29.98,29.91,29.95,48000.0,26.7953,26.8043,26.7417,26.7775,48000.0
2012-05-23 10:50:00,29.95,29.98,29.93,29.98,19800.0,26.7775,26.8043,26.7596,26.8043,19800.0
2012-05-23 10:55:00,29.97,29.99,29.92,29.92,24400.0,26.7953,26.8132,26.7506,26.7506,24400.0
2012-05-23 11:00:00,29.92,29.96,29.92,29.96,49000.0,26.7506,26.7864,26.7506,26.7864,49000.0
2012-05-23 11:05:00,29.95,29.99,29.93,29.96,46400.0,26.7775,26.8132,26.7596,26.7864,46400.0
2012-05-23 11:10:00,29.95,30.02,29.93,29.97,27600.0,26.7775,26.8401,26.7596,26.7953,27600.0
2012-05-23 11:15:00,29.96,29.99,29.95,29.95,19400.0,26.7864,26.8132,26.7775,26.7775,19400.0
2012-05-23 11:20:00,29.95,29.99,29.91,29.98,55800.0,26.7775,26.8132,26.7417,26.8043,55800.0
2012-05-23 11:25:00,29.98,29.98,29.92,29.93,33200.0,26.8043,26.8043,26.7506,26.7596,33200.0
2012-05-23 11:30:00,29.92,30.0,29.92,29.93,50000.0,26.7506,26.8222,26.7506,26.7596,50000.0
2012-05-23 11:35:00,29.93,29.96,29.91,29.95,79000.0,26.7596,26.7864,26.7417,26.7775,79000.0
2012-05-23 11:40:00,29.95,29.98,29.91,29.96,61000.0,26.7775,26.8043,26.7417,26.7864,61000.0
2012-05-23 11:45:00,29.95,29.97,29.92,29.97,41800.0,26.7775,26.7953,26.7506,26.7953,41800.0
2012-05-23 11:50:00,29.96,30.01,29.93,29.99,112800.0,26.7864,26.8311,26.7596,26.8132,112800.0
2012-05-23 11:55:00,29.98,30.0,29.96,30.0,160200.0,26.8043,26.8222,26.7864,26.8222,160200.0
2012-05-23 12:00:00,30.0,30.01,29.95,29.98,78600.0,26.8222,26.8311,26.7775,26.8043,78600.0
2012-05-23 12:05:00,29.97,30.01,29.95,30.0,108800.0,26.7953,26.8311,26.7775,26.8222,108800.0
2012-05-23 12:10:00,30.0,30.0,29.96,29.98,100400.0,26.8222,26.8222,26.7864,26.8043,100400.0
2012-05-23 12:15:00,29.98,30.0,29.97,30.0,57200.0,26.8043,26.8222,26.7953,26.8222,57200.0
2012-05-23 12:20:00,30.0,30.0,29.95,29.97,86400.0,26.8222,26.8222,26.7775,26.7953,86400.0
2012-05-23 12:25:00,29.97,29.98,29.95,29.98,60600.0,26.7953,26.8043,26.7775,26.8043,60600.0
2012-05-23 12:30:00,29.97,30.0,29.95,29.99,40000.0,26.7953,26.8222,26.7775,26.8132,40000.0
2012-05-23 12:35:00,30.0,30.02,29.98,30.01,19200.0,26.8222,26.8401,26.8043,26.8311,19200.0
2012-05-23 12:40:00,30.01,30.02,29.99,30.0,21400.0,26.8311,26.8401,26.8132,26.8222,21400.0
2012-05-23 12:45:00,30.0,30.05,30.0,30.03,44600.0,26.8222,26.8669,26.8222,26.849,44600.0
2012-05-23 12:50:00,30.03,30.05,30.0,30.01,15000.0,26.849,26.8669,26.8222,26.8311,15000.0
2012-05-23 12:55:00,30.0,30.02,29.97,30.0,32200.0,26.8222,26.8401,26.7953,26.8222,32200.0
2012-05-23 13:00:00,30.02,30.08,30.01,30.04,45800.0,26.8401,26.8937,26.8311,26.8579,45800.0
2012-05-23 13:05:00,30.04,30.07,30.04,30.07,53400.0,26.8579,26.8848,26.8579,26.8848,53400.0
2012-05-23 13:10:00,30.05,30.12,30.05,30.1,44200.0,26.8669,26.9295,26.8669,26.9116,44200.0
2012-05-23 13:15:00,30.1,30.13,30.08,30.08,28000.0,26.9116,26.9384,26.8937,26.8937,28000.0
2012-05-23 13:20:00,30.08,30.16,30.08,30.13,27800.0,26.8937,26.9652,26.8937,26.9384,27800.0
2012-05-23 13:25:00,30.14,30.2,30.13,30.19,26000.0,26.9473,27.001,26.9384,26.992,26000.0
2012-05-23 13:30:00,30.22,30.25,30.2,30.24,105200.0,27.0189,27.0457,27.001,27.0367,105200.0
2012-05-23 13:35:00,30.24,30.27,30.23,30.24,131600.0,27.0367,27.0636,27.0278,27.0367,131600.0
2012-05-23 13:40:00,30.24,30.24,30.22,30.24,87000.0,27.0367,27.0367,27.0189,27.0367,87000.0
2012-05-23 13:45:00,30.23,30.25,30.23,30.25,93600.0,27.0278,27.0457,27.0278,27.0457,93600.0
2012-05-23 13:50:00,30.25,30.27,30.23,30.23,24800.0,27.0457,27.0636,27.0278,27.0278,24800.0
2012-05-23 13:55:00,30.23,30.29,30.23,30.27,30200.0,27.0278,27.0815,27.0278,27.0636,30200.0
2012-05-23 14:00:00,30.27,30.27,30.2,30.21,29800.0,27.0636,27.0636,27.001,27.0099,29800.0
2012-05-23 14:05:00,30.21,30.28,30.2,30.28,32400.0,27.0099,27.0725,27.001,27.0725,32400.0
2012-05-23 14:10:00,30.27,30.27,30.17,30.18,37800.0,27.0636,27.0636,26.9742,26.9831,37800.0
2012-05-23 14:15:00,30.18,30.19,30.11,30.13,31200.0,26.9831,26.992,26.9205,26.9384,31200.0
2012-05-23 14:20:00,30.13,30.15,30.1,30.1,20400.0,26.9384,26.9563,26.9116,26.9116,20400.0
2012-05-23 14:25:00,30.11,30.16,30.11,30.12,20000.0,26.9205,26.9652,26.9205,26.9295,20000.0
2012-05-23 14:30:00,30.13,30.16,30.11,30.15,31200.0,26.9384,26.9652,26.9205,26.9563,31200.0
2012-05-23 14:35:00,30.16,30.21,30.16,30.21,38800.0,26.9652,27.0099,26.9652,27.0099,38800.0
2012-05-23 14:40:00,30.21,30.31,30.18,30.25,56000.0,27.0099,27.0993,26.9831,27.0457,56000.0
2012-05-23 14:45:00,30.25,30.27,30.23,30.25,36600.0,27.0457,27.0636,27.0278,27.0457,36600.0
2012-05-23 14:50:00,30.25,30.31,30.25,30.29,41800.0,27.0457,27.0993,27.0457,27.0815,41800.0
2012-05-23 14:55:00,30.29,30.35,30.27,30.32,65600.0,27.0815,27.1351,27.0636,27.1083,65600.0
2012-05-23 15:00:00,30.33,30.34,30.27,30.29,87200.0,27.1172,27.1262,27.0636,27.0815,87200.0
2012-05-23 15:05:00,30.29,30.38,30.27,30.37,93400.0,27.0815,27.1619,27.0636,27.153,93400.0
2012-05-23 15:10:00,30.37,30.42,30.35,30.41,115200.0,27.153,27.1977,27.1351,27.1887,115200.0
2012-05-23 15:15:00,30.41,30.46,30.38,30.45,94000.0,27.1887,27.2334,27.1619,27.2245,94000.0
2012-05-23 15:20:00,30.45,30.49,30.42,30.43,90000.0,27.2245,27.2603,27.1977,27.2066,90000.0
2012-05-23 15:25:00,30.44,30.5,30.43,30.49,90200.0,27.2156,27.2692,27.2066,27.2603,90200.0
2012-05-23 15:30:00,30.49,30.59,30.49,30.59,103200.0,27.2603,27.3497,27.2603,27.3497,103200.0
2012-05-23 15:35:00,30.59,30.66,30.58,30.63,153400.0,27.3497,27.4123,27.3407,27.3854,153400.0
2012-05-23 15:40:00,30.63,30.79,30.63,30.77,164800.0,27.3854,27.5285,27.3854,27.5106,164800.0
2012-05-23 15:45:00,30.77,30.78,30.68,30.7,135800.0,27.5106,27.5195,27.4301,27.448,135800.0
2012-05-23 15:50:00,30.69,30.7,30.59,30.6,174200.0,27.4391,27.448,27.3497,27.3586,174200.0
2012-05-23 15:55:00,30.6,30.66,30.59,30.65,175400.0,27.3586,27.4123,27.3497,27.4033,175400.0
2012-05-24 09:30:00,30.68,30.89,30.47,30.47,154600.0,27.4301,27.6179,27.2424,27.2424,154600.0
2012-05-24 09:35:00,30.48,30.53,30.39,30.4,128600.0,27.2513,27.296,27.1709,27.1798,128600.0
2012-05-24 09:40:00,30.4,30.49,30.33,30.34,103600.0,27.1798,27.2603,27.1172,27.1262,103600.0
2012-05-24 09:45:00,30.34,30.36,30.2,30.28,119800.0,27.1262,27.144,27.001,27.0725,119800.0
2012-05-24 09:50:00,30.27,30.31,30.18,30.23,76400.0,27.0636,27.0993,26.9831,27.0278,76400.0
2012-05-24 09:55:00,30.22,30.26,30.17,30.25,60800.0,27.0189,27.0546,26.9742,27.0457,60800.0
2012-05-24 10:00:00,30.23,30.36,30.22,30.34,73000.0,27.0278,27.144,27.0189,27.1262,73000.0
2012-05-24 10:05:00,30.35,30.39,30.33,30.38,99800.0,27.1351,27.1709,27.1172,27.1619,99800.0
2012-05-24 10:10:00,30.37,30.39,30.35,30.36,68200.0,27.153,27.1709,27.1351,27.144,68200.0
2012-05-24 10:15:00,30.36,30.43,30.36,30.36,39600.0,27.144,27.2066,27.144,27.144,39600.0
2012-05-24 10:20:00,30.36,30.4,30.35,30.39,28800.0,27.144,27.1798,27.1351,27.1709,28800.0
2012-05-24 10:25:00,30.38,30.4,30.33,30.38,48200.0,27.1619,27.1798,27.1172,27.1619,48200.0
2012-05-24 10:30:00,30.39,30.43,30.36,30.41,69400.0,27.1709,27.2066,27.144,27.1887,69400.0
2012-05-24 10:35:00,30.42,30.43,30.36,30.36,94400.0,27.1977,27.2066,27.144,27.144,94400.0
2012-05-24 10:40:00,30.37,30.38,30.36,30.37,59800.0,27.153,27.1619,27.144,27.153,59800.0
2012-05-24 10:45:00,30.37,30.37,30.34,30.35,65400.0,27.153,27.153,27.1262,27.1351,65400.0
2012-05-24 10:50:00,30.35,30.36,30.33,30.34,50000.0,27.1351,27.144,27.1172,27.1262,50000.0
2012-05-24 10:55:00,30.34,30.35,30.31,30.33,101600.0,27.1262,27.1351,27.0993,27.1172,101600.0
2012-05-24 11:00:00,30.33,30.35,30.3,30.32,94200.0,27.1172,27.1351,27.0904,27.1083,94200.0
2012-05-24 11:05:00,30.33,30.35,30.25,30.27,67800.0,27.1172,27.1351,27.0457,27.0636,67800.0
2012-05-24 11:10:00,30.27,30.31,30.27,30.28,29600.0,27.0636,27.0993,27.0636,27.0725,29600.0
2012-05-24 11:15:00,30.29,30.31,30.25,30.25,77400.0,27.0815,27.0993,27.0457,27.0457,77400.0
2012-05-24 11:20:00,30.25,30.25,30.22,30.22,61600.0,27.0457,27.0457,27.0189,27.0189,61600.0
2012-05-24 11:25:00,30.22,30.23,30.19,30.22,27600.0,27.0189,27.0278,26.992,27.0189,27600.0
2012-05-24 11:30:00,30.21,30.23,30.14,30.17,48600.0,27.0099,27.0278,26.9473,26.9742,48600.0
2012-05-24 11:35:00,30.16,30.18,30.12,30.13,36000.0,26.9652,26.9831,26.9295,26.9384,36000.0
2012-05-24 11:40:00,30.13,30.13,30.04,30.06,104000.0,26.9384,26.9384,26.8579,26.8758,104000.0
2012-05-24 11:45:00,30.06,30.07,30.02,30.02,67600.0,26.8758,26.8848,26.8401,26.8401,67600.0
2012-05-24 11:50:00,30.02,30.1,30.02,30.08,48600.0,26.8401,26.9116,26.8401,26.8937,48600.0
2012-05-24 11:55:00,30.08,30.08,29.97,29.99,141600.0,26.8937,26.8937,26.7953,26.8132,141600.0
2012-05-24 12:00:00,29.99,30.03,29.91,29.91,145200.0,26.8132,26.849,26.7417,26.7417,145200.0
2012-05-24 12:05:00,29.91,29.97,29.91,29.93,106600.0,26.7417,26.7953,26.7417,26.7596,106600.0
2012-05-24 12:10:00,29.93,30.0,29.93,29.96,84000.0,26.7596,26.8222,26.7596,26.7864,84000.0
2012-05-24 12:15:00,29.95,29.95,29.84,29.86,107200.0,26.7775,26.7775,26.6791,26.697,107200.0
2012-05-24 12:20:00,29.86,29.91,29.84,29.85,257200.0,26.697,26.7417,26.6791,26.6881,257200.0
2012-05-24 12:25:00,29.85,29.89,29.84,29.87,68800.0,26.6881,26.7238,26.6791,26.7059,68800.0
2012-05-24 12:30:00,29.88,29.9,29.86,29.88,94600.0,26.7149,26.7328,26.697,26.7149,94600.0
2012-05-24 12:35:00,29.88,29.9,29.86,29.86,114600.0,26.7149,26.7328,26.697,26.697,114600.0
2012-05-24 12:40:00,29.86,29.89,29.85,29.87,23800.0,26.697,26.7238,26.6881,26.7059,23800.0
2012-05-24 12:45:00,29.86,29.89,29.86,29.89,20600.0,26.697,26.7238,26.697,26.7238,20600.0
2012-05-24 12:50:00,29.9,29.9,29.83,29.83,40200.0,26.7328,26.7328,26.6702,26.6702,40200.0
2012-05-24 12:55:00,29.81,29.9,29.81,29.89,40400.0,26.6523,26.7328,26.6523,26.7238,40400.0
2012-05-24 13:00:00,29.9,29.97,29.9,29.96,55200.0,26.7328,26.7953,26.7328,26.7864,55200.0
2012-05-24 13:05:00,29.98,29.98,29.95,29.98,28400.0,26.8043,26.8043,26.7775,26.8043,28400.0
2012-05-24 13:10:00,29.98,29.98,29.91,29.92,62800.0,26.8043,26.8043,26.7417,26.7506,62800.0
2012-05-24 13:15:00,29.92,29.96,29.89,29.89,37400.0,26.7506,26.7864,26.7238,26.7238,37400.0
2012-05-24 13:20:00,29.89,29.9,29.86,29.89,32400.0,26.7238,26.7328,26.697,26.7238,32400.0
2012-05-24 13:25:00,29.89,29.91,29.75,29.82,78600.0,26.7238,26.7417,26.5987,26.6612,78600.0
2012-05-24 13:30:00,29.81,29.87,29.77,29.87,44000.0,26.6523,26.7059,26.6165,26.7059,44000.0
2012-05-24 13:35:00,29.86,29.91,29.85,29.91,67200.0,26.697,26.7417,26.6881,26.7417,67200.0
2012-05-24 13:40:00,29.91,29.93,29.85,29.88,55400.0,26.7417,26.7596,26.6881,26.7149,55400.0
2012-05-24 13:45:00,29.87,29.88,29.79,29.8,44800.0,26.7059,26.7149,26.6344,26.6434,44800.0
2012-05-24 13:50:00,29.81,29.82,29.75,29.75,62800.0,26.6523,26.6612,26.5987,26.5987,62800.0
2012-05-24 13:55:00,29.75,29.76,29.67,29.68,95200.0,26.5987,26.6076,26.5271,26.5361,95200.0
2012-05-24 14:00:00,29.67,29.79,29.66,29.78,82800.0,26.5271,26.6344,26.5182,26.6255,82800.0
2012-05-24 14:05:00,29.78,29.8,29.75,29.78,87600.0,26.6255,26.6434,26.5987,26.6255,87600.0
2012-05-24 14:10:00,29.78,29.78,29.68,29.68,157600.0,26.6255,26.6255,26.5361,26.5361,157600.0
2012-05-24 14:15:00,29.68,29.73,29.68,29.73,30400.0,26.5361,26.5808,26.5361,26.5808,30400.0
2012-05-24 14:20:00,29.72,29.75,29.71,29.74,50000.0,26.5718,26.5987,26.5629,26.5897,50000.0
2012-05-24 14:25:00,29.74,29.77,29.73,29.75,59000.0,26.5897,26.6165,26.5808,26.5987,59000.0
2012-05-24 14:30:00,29.75,29.78,29.74,29.78,411200.0,26.5987,26.6255,26.5897,26.6255,411200.0
2012-05-24 14:35:00,29.78,29.78,29.69,29.71,172400.0,26.6255,26.6255,26.545,26.5629,172400.0
2012-05-24 14:40:00,29.71,29.75,29.67,29.73,258400.0,26.5629,26.5987,26.5271,26.5808,258400.0
2012-05-24 14:45:00,29.73,29.79,29.72,29.78,163200.0,26.5808,26.6344,26.5718,26.6255,163200.0
2012-05-24 14:50:00,29.78,29.78,29.74,29.75,69400.0,26.6255,26.6255,26.5897,26.5987,69400.0
2012-05-24 14:55:00,29.75,29.79,29.73,29.75,154400.0,26.5987,26.6344,26.5808,26.5987,154400.0
2012-05-24 15:00:00,29.74,29.83,29.74,29.8,131400.0,26.5897,26.6702,26.5897,26.6434,131400.0
2012-05-24 15:05:00,29.79,29.85,29.75,29.83,106800.0,26.6344,26.6881,26.5987,26.6702,106800.0
2012-05-24 15:10:00,29.83,29.84,29.75,29.8,244200.0,26.6702,26.6791,26.5987,26.6434,244200.0
2012-05-24 15:15:00,29.8,29.82,29.78,29.8,242400.0,26.6434,26.6612,26.6255,26.6434,242400.0
2012-05-24 15:20:00,29.8,29.86,29.78,29.85,85200.0,26.6434,26.697,26.6255,26.6881,85200.0
2012-05-24 15:25:00,29.85,30.0,29.8,29.96,213800.0,26.6881,26.8222,26.6434,26.7864,213800.0
2012-05-24 15:30:00,29.97,30.02,29.96,29.98,91800.0,26.7953,26.8401,26.7864,26.8043,91800.0
2012-05-24 15:35:00,29.98,29.98,29.92,29.92,123600.0,26.8043,26.8043,26.7506,26.7506,123600.0
2012-05-24 15:40:00,29.92,29.98,29.92,29.95,121000.0,26.7506,26.8043,26.7506,26.7775,121000.0
2012-05-24 15:45:00,29.96,29.99,29.94,29.96,119200.0,26.7864,26.8132,26.7685,26.7864,119200.0
2012-05-24 15:50:00,29.97,30.02,29.97,30.02,207600.0,26.7953,26.8401,26.7953,26.8401,207600.0
2012-05-24 15:55:00,30.02,30.05,29.97,30.05,226200.0,26.8401,26.8669,26.7953,26.8669,226200.0
2012-05-25 09:30:00,30.06,30.19,29.88,29.93,70600.0,26.8758,26.992,26.7149,26.7596,70600.0
2012-05-25 09:35:00,29.95,30.18,29.94,30.09,54600.0,26.7775,26.9831,26.7685,26.9026,54600.0
2012-05-25 09:40:00,30.08,30.11,30.01,30.01,37200.0,26.8937,26.9205,26.8311,26.8311,37200.0
2012-05-25 09:45:00,30.02,30.09,29.99,30.06,69800.0,26.8401,26.9026,26.8132,26.8758,69800.0
2012-05-25 09:50:00,30.05,30.07,30.0,30.06,41200.0,26.8669,26.8848,26.8222,26.8758,41200.0
2012-05-25 09:55:00,30.04,30.07,29.99,30.0,111200.0,26.8579,26.8848,26.8132,26.8222,111200.0
2012-05-25 10:00:00,30.01,30.06,29.99,30.05,74200.0,26.8311,26.8758,26.8132,26.8669,74200.0
2012-05-25 10:05:00,30.04,30.05,30.0,30.01,38200.0,26.8579,26.8669,26.8222,26.8311,38200.0
2012-05-25 10:10:00,30.02,30.02,29.93,29.93,48800.0,26.8401,26.8401,26.7596,26.7596,48800.0
2012-05-25 10:15:00,29.93,29.96,29.89,29.96,44600.0,26.7596,26.7864,26.7238,26.7864,44600.0
2012-05-25 10:20:00,29.96,30.02,29.96,30.02,78000.0,26.7864,26.8401,26.7864,26.8401,78000.0
2012-05-25 10:25:00,30.02,30.06,29.97,30.05,56800.0,26.8401,26.8758,26.7953,26.8669,56800.0
2012-05-25 10:30:00,30.04,30.11,30.03,30.05,93000.0,26.8579,26.9205,26.849,26.8669,93000.0
2012-05-25 10:35:00,30.05,30.06,29.99,30.0,68000.0,26.8669,26.8758,26.8132,26.8222,68000.0
2012-05-25 10:40:00,30.0,30.0,29.89,29.89,44400.0,26.8222,26.8222,26.7238,26.7238,44400.0
2012-05-25 10:45:00,29.89,29.91,29.87,29.9,51000.0,26.7238,26.7417,26.7059,26.7328,51000.0
2012-05-25 10:50:00,29.91,29.93,29.85,29.87,122600.0,26.7417,26.7596,26.6881,26.7059,122600.0
2012-05-25 10:55:00,29.88,29.92,29.86,29.86,50400.0,26.7149,26.7506,26.697,26.697,50400.0
2012-05-25 11:00:00,29.86,29.93,29.85,29.9,45800.0,26.697,26.7596,26.6881,26.7328,45800.0
2012-05-25 11:05:00,29.91,29.99,29.91,29.99,35000.0,26.7417,26.8132,26.7417,26.8132,35000.0
2012-05-25 11:10:00,29.99,30.01,29.97,29.99,36600.0,26.8132,26.8311,26.7953,26.8132,36600.0
2012-05-25 11:15:00,29.99,30.04,29.99,30.04,79200.0,26.8132,26.8579,26.8132,26.8579,79200.0
2012-05-25 11:20:00,30.04,30.1,30.04,30.09,39600.0,26.8579,26.9116,26.8579,26.9026,39600.0
2012-05-25 11:25:00,30.08,30.14,30.08,30.14,36600.0,26.8937,26.9473,26.8937,26.9473,36600.0
2012-05-25 11:30:00,30.13,30.13,30.06,30.09,47000.0,26.9384,26.9384,26.8758,26.9026,47000.0
2012-05-25 11:35:00,30.09,30.1,30.03,30.05,32200.0,26.9026,26.9116,26.849,26.8669,32200.0
2012-05-25 11:40:00,30.04,30.07,30.03,30.03,37400.0,26.8579,26.8848,26.849,26.849,37400.0
2012-05-25 11:45:00,30.03,30.06,30.03,30.04,49400.0,26.849,26.8758,26.849,26.8579,49400.0
2012-05-25 11:50:00,30.05,30.12,30.0,30.1,219200.0,26.8669,26.9295,26.8222,26.9116,219200.0
2012-05-25 11:55:00,30.1,30.11,30.03,30.03,37000.0,26.9116,26.9205,26.849,26.849,37000.0
2012-05-25 12:00:00,30.03,30.04,30.0,30.0,112000.0,26.849,26.8579,26.8222,26.8222,112000.0
2012-05-25 12:05:00,30.0,30.02,30.0,30.02,38800.0,26.8222,26.8401,26.8222,26.8401,38800.0
2012-05-25 12:10:00,30.02,30.02,29.99,30.0,97000.0,26.8401,26.8401,26.8132,26.8222,97000.0
2012-05-25 12:15:00,30.0,30.0,29.99,29.99,34400.0,26.8222,26.8222,26.8132,26.8132,34400.0
2012-05-25 12:20:00,29.99,30.02,29.99,30.02,60000.0,26.8132,26.8401,26.8132,26.8401,60000.0
2012-05-25 12:25:00,30.03,30.04,29.99,30.0,21000.0,26.849,26.8579,26.8132,26.8222,21000.0
2012-05-25 12:30:00,30.0,30.02,29.99,30.0,20200.0,26.8222,26.8401,26.8132,26.8222,20200.0
2012-05-25 12:35:00,30.0,30.04,30.0,30.03,22800.0,26.8222,26.8579,26.8222,26.849,22800.0
2012-05-25 12:40:00,30.03,30.04,30.01,30.04,18800.0,26.849,26.8579,26.8311,26.8579,18800.0
2012-05-25 12:45:00,30.04,30.04,30.0,30.0,24600.0,26.8579,26.8579,26.8222,26.8222,24600.0
2012-05-25 12:50:00,30.0,30.0,29.99,30.0,35000.0,26.8222,26.8222,26.8132,26.8222,35000.0
2012-05-25 12:55:00,30.0,30.0,29.98,29.98,30400.0,26.8222,26.8222,26.8043,26.8043,30400.0
2012-05-25 13:00:00,29.98,29.99,29.96,29.98,37400.0,26.8043,26.8132,26.7864,26.8043,37400.0
2012-05-25 13:05:00,29.98,30.02,29.98,30.01,28200.0,26.8043,26.8401,26.8043,26.8311,28200.0
2012-05-25 13:10:00,30.0,30.02,30.0,30.01,102200.0,26.8222,26.8401,26.8222,26.8311,102200.0
2012-05-25 13:15:00,30.01,30.05,30.0,30.05,54600.0,26.8311,26.8669,26.8222,26.8669,54600.0
2012-05-25 13:20:00,30.05,30.05,30.03,30.05,21000.0,26.8669,26.8669,26.849,26.8669,21000.0
2012-05-25 13:25:00,30.05,30.08,30.04,30.08,28600.0,26.8669,26.8937,26.8579,26.8937,28600.0
2012-05-25 13:30:00,30.07,30.1,30.07,30.09,13200.0,26.8848,26.9116,26.8848,26.9026,13200.0
2012-05-25 13:35:00,30.08,30.12,30.08,30.1,33400.0,26.8937,26.9295,26.8937,26.9116,33400.0
2012-05-25 13:40:00,30.1,30.11,30.06,30.06,30000.0,26.9116,26.9205,26.8758,26.8758,30000.0
2012-05-25 13:45:00,30.07,30.09,30.06,30.09,20000.0,26.8848,26.9026,26.8758,26.9026,20000.0
2012-05-25 13:50:00,30.1,30.11,30.09,30.09,27800.0,26.9116,26.9205,26.9026,26.9026,27800.0
2012-05-25 13:55:00,30.08,30.09,30.04,30.04,36000.0,26.8937,26.9026,26.8579,26.8579,36000.0
2012-05-25 14:00:00,30.04,30.05,30.02,30.05,33400.0,26.8579,26.8669,26.8401,26.8669,33400.0
2012-05-25 14:05:00,30.05,30.1,30.05,30.08,43400.0,26.8669,26.9116,26.8669,26.8937,43400.0
2012-05-25 14:10:00,30.09,30.1,30.07,30.08,17800.0,26.9026,26.9116,26.8848,26.8937,17800.0
2012-05-25 14:15:00,30.08,30.09,30.06,30.07,41600.0,26.8937,26.9026,26.8758,26.8848,41600.0
2012-05-25 14:20:00,30.07,30.08,30.02,30.02,35600.0,26.8848,26.8937,26.8401,26.8401,35600.0
2012-05-25 14:25:00,30.03,30.05,30.01,30.03,35000.0,26.849,26.8669,26.8311,26.849,35000.0
2012-05-25 14:30:00,30.03,30.04,30.02,30.03,32400.0,26.849,26.8579,26.8401,26.849,32400.0
2012-05-25 14:35:00,30.04,30.05,30.02,30.04,22000.0,26.8579,26.8669,26.8401,26.8579,22000.0
2012-05-25 14:40:00,30.04,30.05,30.0,30.0,35800.0,26.8579,26.8669,26.8222,26.8222,35800.0
2012-05-25 14:45:00,30.0,30.03,30.0,30.0,32400.0,26.8222,26.849,26.8222,26.8222,32400.0
2012-05-25 14:50:00,30.01,30.04,30.01,30.03,32600.0,26.8311,26.8579,26.8311,26.849,32600.0
2012-05-25 14:55:00,30.04,30.04,30.0,30.0,64600.0,26.8579,26.8579,26.8222,26.8222,64600.0
2012-05-25 15:00:00,30.01,30.03,30.0,30.03,41200.0,26.8311,26.849,26.8222,26.849,41200.0
2012-05-25 15:05:00,30.03,30.05,30.02,30.05,36200.0,26.849,26.8669,26.8401,26.8669,36200.0
2012-05-25 15:10:00,30.06,30.07,30.02,30.02,42800.0,26.8758,26.8848,26.8401,26.8401,42800.0
2012-05-25 15:15:00,30.02,30.04,30.0,30.02,37800.0,26.8401,26.8579,26.8222,26.8401,37800.0
2012-05-25 15:20:00,30.02,30.02,29.99,30.02,102800.0,26.8401,26.8401,26.8132,26.8401,102800.0
2012-05-25 15:25:00,30.02,30.03,29.98,30.0,70600.0,26.8401,26.849,26.8043,26.8222,70600.0
2012-05-25 15:30:00,30.0,30.05,29.97,30.02,89400.0,26.8222,26.8669,26.7953,26.8401,89400.0
2012-05-25 15:35:00,30.03,30.06,30.01,30.06,66000.0,26.849,26.8758,26.8311,26.8758,66000.0
2012-05-25 15:40:00,30.06,30.08,30.03,30.03,59000.0,26.8758,26.8937,26.849,26.849,59000.0
2012-05-25 15:45:00,30.04,30.06,30.0,30.03,109600.0,26.8579,26.8758,26.8222,26.849,109600.0
2012-05-25 15:50:00,30.04,30.05,29.99,30.0,82800.0,26.8579,26.8669,26.8132,26.8222,82800.0
2012-05-25 15:55:00,30.0,30.02,29.99,30.0,156600.0,26.8222,26.8401,26.8132,26.8222,156600.0
2012-05-29 09:30:00,30.1,30.44,30.1,30.33,111400.0,26.9116,27.2156,26.9116,27.1172,111400.0
2012-05-29 09:35:00,30.33,30.42,30.25,30.42,67000.0,27.1172,27.1977,27.0457,27.1977,67000.0
2012-05-29 09:40:00,30.42,30.46,30.36,30.43,58600.0,27.1977,27.2334,27.144,27.2066,58600.0
2012-05-29 09:45:00,30.42,30.46,30.38,30.4,28000.0,27.1977,27.2334,27.1619,27.1798,28000.0
2012-05-29 09:50:00,30.4,30.47,30.38,30.41,45600.0,27.1798,27.2424,27.1619,27.1887,45600.0
2012-05-29 09:55:00,30.41,30.45,30.37,30.39,39800.0,27.1887,27.2245,27.153,27.1709,39800.0
2012-05-29 10:00:00,30.38,30.38,30.25,30.34,138000.0,27.1619,27.1619,27.0457,27.1262,138000.0
2012-05-29 10:05:00,30.34,30.42,30.32,30.41,68000.0,27.1262,27.1977,27.1083,27.1887,68000.0
2012-05-29 10:10:00,30.42,30.56,30.41,30.56,71400.0,27.1977,27.3229,27.1887,27.3229,71400.0
2012-05-29 10:15:00,30.55,30.67,30.54,30.65,56200.0,27.3139,27.4212,27.305,27.4033,56200.0
2012-05-29 10:20:00,30.66,30.7,30.65,30.68,45000.0,27.4123,27.448,27.4033,27.4301,45000.0
2012-05-29 10:25:00,30.69,30.75,30.67,30.73,31600.0,27.4391,27.4927,27.4212,27.4748,31600.0
2012-05-29 10:30:00,30.73,30.79,30.71,30.75,65000.0,27.4748,27.5285,27.457,27.4927,65000.0
2012-05-29 10:35:00,30.75,30.79,30.72,30.72,44200.0,27.4927,27.5285,27.4659,27.4659,44200.0
2012-05-29 10:40:00,30.71,30.74,30.7,30.72,41800.0,27.457,27.4838,27.448,27.4659,41800.0
2012-05-29 10:45:00,30.72,30.74,30.7,30.74,110400.0,27.4659,27.4838,27.448,27.4838,110400.0
2012-05-29 10:50:00,30.73,30.73,30.68,30.72,81200.0,27.4748,27.4748,27.4301,27.4659,81200.0
2012-05-29 10:55:00,30.72,30.78,30.72,30.75,52200.0,27.4659,27.5195,27.4659,27.4927,52200.0
2012-05-29 11:00:00,30.75,30.78,30.74,30.76,28200.0,27.4927,27.5195,27.4838,27.5017,28200.0
2012-05-29 11:05:00,30.77,30.77,30.75,30.75,28400.0,27.5106,27.5106,27.4927,27.4927,28400.0
2012-05-29 11:10:00,30.75,30.77,30.72,30.74,28600.0,27.4927,27.5106,27.4659,27.4838,28600.0
2012-05-29 11:15:00,30.74,30.74,30.7,30.72,64800.0,27.4838,27.4838,27.448,27.4659,64800.0
2012-05-29 11:20:00,30.72,30.74,30.66,30.69,56000.0,27.4659,27.4838,27.4123,27.4391,56000.0
2012-05-29 11:25:00,30.69,30.71,30.67,30.7,36000.0,27.4391,27.457,27.4212,27.448,36000.0
2012-05-29 11:30:00,30.69,30.7,30.61,30.63,19800.0,27.4391,27.448,27.3676,27.3854,19800.0
2012-05-29 11:35:00,30.63,30.64,30.54,30.57,36600.0,27.3854,27.3944,27.305,27.3318,36600.0
2012-05-29 11:40:00,30.55,30.57,30.5,30.52,41600.0,27.3139,27.3318,27.2692,27.2871,41600.0
2012-05-29 11:45:00,30.53,30.54,30.44,30.45,41600.0,27.296,27.305,27.2156,27.2245,41600.0
2012-05-29 11:50:00,30.45,30.47,30.45,30.47,20400.0,27.2245,27.2424,27.2245,27.2424,20400.0
2012-05-29 11:55:00,30.46,30.49,30.45,30.48,27800.0,27.2334,27.2603,27.2245,27.2513,27800.0
2012-05-29 12:00:00,30.48,30.48,30.34,30.37,39200.0,27.2513,27.2513,27.1262,27.153,39200.0
2012-05-29 12:05:00,30.36,30.42,30.34,30.41,25200.0,27.144,27.1977,27.1262,27.1887,25200.0
2012-05-29 12:10:00,30.41,30.41,30.34,30.34,29000.0,27.1887,27.1887,27.1262,27.1262,29000.0
2012-05-29 12:15:00,30.35,30.38,30.33,30.37,20800.0,27.1351,27.1619,27.1172,27.153,20800.0
2012-05-29 12:20:00,30.36,30.37,30.33,30.33,51400.0,27.144,27.153,27.1172,27.1172,51400.0
2012-05-29 12:25:00,30.33,30.34,30.32,30.33,79800.0,27.1172,27.1262,27.1083,27.1172,79800.0
2012-05-29 12:30:00,30.33,30.34,30.29,30.33,39200.0,27.1172,27.1262,27.0815,27.1172,39200.0
2012-05-29 12:35:00,30.33,30.36,30.31,30.35,23400.0,27.1172,27.144,27.0993,27.1351,23400.0
2012-05-29 12:40:00,30.35,30.42,30.35,30.38,73800.0,27.1351,27.1977,27.1351,27.1619,73800.0
2012-05-29 12:45:00,30.4,30.44,30.39,30.43,37000.0,27.1798,27.2156,27.1709,27.2066,37000.0
2012-05-29 12:50:00,30.44,30.46,30.42,30.42,79600.0,27.2156,27.2334,27.1977,27.1977,79600.0
2012-05-29 12:55:00,30.42,30.45,30.4,30.44,32400.0,27.1977,27.2245,27.1798,27.2156,32400.0
2012-05-29 13:00:00,30.45,30.45,30.41,30.42,23800.0,27.2245,27.2245,27.1887,27.1977,23800.0
2012-05-29 13:05:00,30.41,30.46,30.41,30.46,12800.0,27.1887,27.2334,27.1887,27.2334,12800.0
2012-05-29 13:10:00,30.45,30.5,30.45,30.49,19600.0,27.2245,27.2692,27.2245,27.2603,19600.0
2012-05-29 13:15:00,30.48,30.49,30.46,30.46,12400.0,27.2513,27.2603,27.2334,27.2334,12400.0
2012-05-29 13:20:00,30.47,30.48,30.43,30.46,18200.0,27.2424,27.2513,27.2066,27.2334,18200.0
2012-05-29 13:25:00,30.46,30.46,30.43,30.43,85000.0,27.2334,27.2334,27.2066,27.2066,85000.0
2012-05-29 13:30:00,30.42,30.43,30.39,30.4,35800.0,27.1977,27.2066,27.1709,27.1798,35800.0
2012-05-29 13:35:00,30.4,30.41,30.38,30.39,30400.0,27.1798,27.1887,27.1619,27.1709,30400.0
2012-05-29 13:40:00,30.4,30.43,30.4,30.43,32600.0,27.1798,27.2066,27.1798,27.2066,32600.0
2012-05-29 13:45:00,30.42,30.48,30.42,30.43,26800.0,27.1977,27.2513,27.1977,27.2066,26800.0
2012-05-29 13:50:00,30.42,30.43,30.41,30.42,19400.0,27.1977,27.2066,27.1887,27.1977,19400.0
2012-05-29 13:55:00,30.42,30.44,30.41,30.43,34600.0,27.1977,27.2156,27.1887,27.2066,34600.0
2012-05-29 14:00:00,30.43,30.43,30.38,30.4,20000.0,27.2066,27.2066,27.1619,27.1798,20000.0
2012-05-29 14:05:00,30.41,30.42,30.38,30.39,19000.0,27.1887,27.1977,27.1619,27.1709,19000.0
2012-05-29 14:10:00,30.39,30.47,30.39,30.45,27600.0,27.1709,27.2424,27.1709,27.2245,27600.0
2012-05-29 14:15:00,30.45,30.47,30.42,30.43,23000.0,27.2245,27.2424,27.1977,27.2066,23000.0
2012-05-29 14:20:00,30.43,30.44,30.4,30.41,32600.0,27.2066,27.2156,27.1798,27.1887,32600.0
2012-05-29 14:25:00,30.42,30.44,30.41,30.44,25600.0,27.1977,27.2156,27.1887,27.2156,25600.0
2012-05-29 14:30:00,30.43,30.46,30.43,30.45,17600.0,27.2066,27.2334,27.2066,27.2245,17600.0
2012-05-29 14:35:00,30.45,30.48,30.42,30.43,23800.0,27.2245,27.2513,27.1977,27.2066,23800.0
2012-05-29 14:40:00,30.43,30.45,30.43,30.43,13400.0,27.2066,27.2245,27.2066,27.2066,13400.0
2012-05-29 14:45:00,30.43,30.43,30.4,30.43,14600.0,27.2066,27.2066,27.1798,27.2066,14600.0
2012-05-29 14:50:00,30.43,30.48,30.43,30.46,21600.0,27.2066,27.2513,27.2066,27.2334,21600.0
2012-05-29 14:55:00,30.46,30.47,30.45,30.47,29600.0,27.2334,27.2424,27.2245,27.2424,29600.0
2012-05-29 15:00:00,30.47,30.49,30.43,30.43,88200.0,27.2424,27.2603,27.2066,27.2066,88200.0
2012-05-29 15:05:00,30.43,30.46,30.4,30.45,35800.0,27.2066,27.2334,27.1798,27.2245,35800.0
2012-05-29 15:10:00,30.45,30.49,30.45,30.48,46800.0,27.2245,27.2603,27.2245,27.2513,46800.0
2012-05-29 15:15:00,30.48,30.48,30.45,30.46,35800.0,27.2513,27.2513,27.2245,27.2334,35800.0
2012-05-29 15:20:00,30.45,30.45,30.42,30.43,24200.0,27.2245,27.2245,27.1977,27.2066,24200.0
2012-05-29 15:25:00,30.43,30.47,30.43,30.46,45600.0,27.2066,27.2424,27.2066,27.2334,45600.0
2012-05-29 15:30:00,30.47,30.48,30.41,30.43,54400.0,27.2424,27.2513,27.1887,27.2066,54400.0
2012-05-29 15:35:00,30.44,30.49,30.43,30.46,33800.0,27.2156,27.2603,27.2066,27.2334,33800.0
2012-05-29 15:40:00,30.46,30.55,30.45,30.53,127800.0,27.2334,27.3139,27.2245,27.296,127800.0
2012-05-29 15:45:00,30.53,30.54,30.49,30.49,137200.0,27.296,27.305,27.2603,27.2603,137200.0
2012-05-29 15:50:00,30.5,30.52,30.49,30.5,207200.0,27.2692,27.2871,27.2603,27.2692,207200.0
2012-05-29 15:55:00,30.5,30.52,30.47,30.5,332200.0,27.2692,27.2871,27.2424,27.2692,332200.0
2012-05-30 09:30:00,30.21,30.25,29.78,29.78,96800.0,27.0099,27.0457,26.6255,26.6255,96800.0
2012-05-30 09:35:00,29.82,29.96,29.72,29.73,114200.0,26.6612,26.7864,26.5718,26.5808,114200.0
2012-05-30 09:40:00,29.72,29.73,29.58,29.68,113800.0,26.5718,26.5808,26.4467,26.5361,113800.0
2012-05-30 09:45:00,29.69,29.74,29.5,29.5,175200.0,26.545,26.5897,26.3751,26.3751,175200.0
2012-05-30 09:50:00,29.5,29.56,29.45,29.54,223000.0,26.3751,26.4288,26.3304,26.4109,223000.0
2012-05-30 09:55:00,29.54,29.67,29.5,29.56,128200.0,26.4109,26.5271,26.3751,26.4288,128200.0
2012-05-30 10:00:00,29.57,29.6,29.5,29.58,135800.0,26.4377,26.4645,26.3751,26.4467,135800.0
2012-05-30 10:05:00,29.58,29.58,29.49,29.54,144000.0,26.4467,26.4467,26.3662,26.4109,144000.0
2012-05-30 10:10:00,29.53,29.53,29.46,29.51,64400.0,26.402,26.402,26.3394,26.3841,64400.0
2012-05-30 10:15:00,29.52,29.56,29.38,29.39,114800.0,26.393,26.4288,26.2678,26.2768,114800.0
2012-05-30 10:20:00,29.39,29.47,29.33,29.38,171000.0,26.2768,26.3483,26.2231,26.2678,171000.0
2012-05-30 10:25:00,29.38,29.4,29.34,29.38,136400.0,26.2678,26.2857,26.2321,26.2678,136400.0
2012-05-30 10:30:00,29.38,29.44,29.35,29.44,112400.0,26.2678,26.3215,26.241,26.3215,112400.0
2012-05-30 10:35:00,29.44,29.45,29.33,29.35,113000.0,26.3215,26.3304,26.2231,26.241,113000.0
2012-05-30 10:40:00,29.36,29.42,29.35,29.38,65600.0,26.25,26.3036,26.241,26.2678,65600.0
2012-05-30 10:45:00,29.39,29.4,29.34,29.36,46400.0,26.2768,26.2857,26.2321,26.25,46400.0
2012-05-30 10:50:00,29.36,29.38,29.33,29.36,111600.0,26.25,26.2678,26.2231,26.25,111600.0
2012-05-30 10:55:00,29.36,29.39,29.28,29.28,78600.0,26.25,26.2768,26.1784,26.1784,78600.0
2012-05-30 11:00:00,29.28,29.34,29.28,29.3,41000.0,26.1784,26.2321,26.1784,26.1963,41000.0
2012-05-30 11:05:00,29.3,29.4,29.3,29.38,109600.0,26.1963,26.2857,26.1963,26.2678,109600.0
2012-05-30 11:10:00,29.37,29.38,29.35,29.37,49600.0,26.2589,26.2678,26.241,26.2589,49600.0
2012-05-30 11:15:00,29.38,29.38,29.31,29.32,65800.0,26.2678,26.2678,26.2053,26.2142,65800.0
2012-05-30 11:20:00,29.32,29.34,29.26,29.29,66800.0,26.2142,26.2321,26.1606,26.1874,66800.0
2012-05-30 11:25:00,29.28,29.31,29.27,29.28,54800.0,26.1784,26.2053,26.1695,26.1784,54800.0
2012-05-30 11:30:00,29.28,29.31,29.25,29.25,104200.0,26.1784,26.2053,26.1516,26.1516,104200.0
2012-05-30 11:35:00,29.25,29.31,29.25,29.28,120600.0,26.1516,26.2053,26.1516,26.1784,120600.0
2012-05-30 11:40:00,29.28,29.29,29.25,29.27,111800.0,26.1784,26.1874,26.1516,26.1695,111800.0
2012-05-30 11:45:00,29.27,29.3,29.23,29.25,129400.0,26.1695,26.1963,26.1337,26.1516,129400.0
2012-05-30 11:50:00,29.25,29.25,29.22,29.22,138200.0,26.1516,26.1516,26.1248,26.1248,138200.0
2012-05-30 11:55:00,29.24,29.27,29.23,29.23,98600.0,26.1427,26.1695,26.1337,26.1337,98600.0
2012-05-30 12:00:00,29.22,29.24,29.12,29.13,93000.0,26.1248,26.1427,26.0354,26.0443,93000.0
2012-05-30 12:05:00,29.13,29.13,29.07,29.07,106600.0,26.0443,26.0443,25.9907,25.9907,106600.0
2012-05-30 12:10:00,29.08,29.09,29.06,29.09,43800.0,25.9996,26.0086,25.9817,26.0086,43800.0
2012-05-30 12:15:00,29.09,29.13,29.09,29.11,99200.0,26.0086,26.0443,26.0086,26.0264,99200.0
2012-05-30 12:20:00,29.12,29.14,29.09,29.14,93200.0,26.0354,26.0533,26.0086,26.0533,93200.0
2012-05-30 12:25:00,29.15,29.17,29.11,29.17,50000.0,26.0622,26.0801,26.0264,26.0801,50000.0
2012-05-30 12:30:00,29.17,29.18,29.16,29.18,42400.0,26.0801,26.089,26.0711,26.089,42400.0
2012-05-30 12:35:00,29.18,29.22,29.18,29.2,53200.0,26.089,26.1248,26.089,26.1069,53200.0
2012-05-30 12:40:00,29.18,29.24,29.15,29.23,48000.0,26.089,26.1427,26.0622,26.1337,48000.0
2012-05-30 12:45:00,29.23,29.3,29.23,29.29,47200.0,26.1337,26.1963,26.1337,26.1874,47200.0
2012-05-30 12:50:00,29.3,29.31,29.28,29.31,34200.0,26.1963,26.2053,26.1784,26.2053,34200.0
2012-05-30 12:55:00,29.31,29.36,29.31,29.32,80400.0,26.2053,26.25,26.2053,26.2142,80400.0
2012-05-30 13:00:00,29.32,29.33,29.25,29.25,47600.0,26.2142,26.2231,26.1516,26.1516,47600.0
2012-05-30 13:05:00,29.27,29.27,29.24,29.25,24800.0,26.1695,26.1695,26.1427,26.1516,24800.0
2012-05-30 13:10:00,29.24,29.26,29.22,29.24,31200.0,26.1427,26.1606,26.1248,26.1427,31200.0
2012-05-30 13:15:00,29.24,29.32,29.23,29.29,46800.0,26.1427,26.2142,26.1337,26.1874,46800.0
2012-05-30 13:20:00,29.29,29.3,29.25,29.3,71000.0,26.1874,26.1963,26.1516,26.1963,71000.0
2012-05-30 13:25:00,29.29,29.31,29.28,29.3,43400.0,26.1874,26.2053,26.1784,26.1963,43400.0
2012-05-30 13:30:00,29.3,29.36,29.29,29.35,137200.0,26.1963,26.25,26.1874,26.241,137200.0
2012-05-30 13:35:00,29.35,29.36,29.32,29.34,50600.0,26.241,26.25,26.2142,26.2321,50600.0
2012-05-30 13:40:00,29.34,29.38,29.34,29.38,59400.0,26.2321,26.2678,26.2321,26.2678,59400.0
2012-05-30 13:45:00,29.38,29.42,29.36,29.38,99400.0,26.2678,26.3036,26.25,26.2678,99400.0
2012-05-30 13:50:00,29.38,29.39,29.35,29.38,63800.0,26.2678,26.2768,26.241,26.2678,63800.0
2012-05-30 13:55:00,29.38,29.43,29.37,29.41,65600.0,26.2678,26.3125,26.2589,26.2947,65600.0
2012-05-30 14:00:00,29.41,29.45,29.39,29.42,67200.0,26.2947,26.3304,26.2768,26.3036,67200.0
2012-05-30 14:05:00,29.42,29.42,29.38,29.38,46000.0,26.3036,26.3036,26.2678,26.2678,46000.0
2012-05-30 14:10:00,29.39,29.39,29.35,29.38,73000.0,26.2768,26.2768,26.241,26.2678,73000.0
2012-05-30 14:15:00,29.38,29.5,29.36,29.49,140200.0,26.2678,26.3751,26.25,26.3662,140200.0
2012-05-30 14:20:00,29.49,29.52,29.45,29.45,75400.0,26.3662,26.393,26.3304,26.3304,75400.0
2012-05-30 14:25:00,29.45,29.47,29.4,29.45,61400.0,26.3304,26.3483,26.2857,26.3304,61400.0
2012-05-30 14:30:00,29.45,29.47,29.41,29.42,111000.0,26.3304,26.3483,26.2947,26.3036,111000.0
2012-05-30 14:35:00,29.42,29.43,29.4,29.41,95000.0,26.3036,26.3125,26.2857,26.2947,95000.0
2012-05-30 14:40:00,29.4,29.43,29.4,29.43,68000.0,26.2857,26.3125,26.2857,26.3125,68000.0
2012-05-30 14:45:00,29.43,29.43,29.39,29.4,48000.0,26.3125,26.3125,26.2768,26.2857,48000.0
2012-05-30 14:50:00,29.4,29.4,29.36,29.36,49600.0,26.2857,26.2857,26.25,26.25,49600.0
2012-05-30 14:55:00,29.36,29.38,29.36,29.38,47600.0,26.25,26.2678,26.25,26.2678,47600.0
2012-05-30 15:00:00,29.38,29.41,29.36,29.36,108800.0,26.2678,26.2947,26.25,26.25,108800.0
2012-05-30 15:05:00,29.36,29.36,29.33,29.36,94200.0,26.25,26.25,26.2231,26.25,94200.0
2012-05-30 15:10:00,29.37,29.37,29.28,29.31,101800.0,26.2589,26.2589,26.1784,26.2053,101800.0
2012-05-30 15:15:00,29.31,29.35,29.27,29.35,58400.0,26.2053,26.241,26.1695,26.241,58400.0
2012-05-30 15:20:00,29.35,29.41,29.33,29.4,107400.0,26.241,26.2947,26.2231,26.2857,107400.0
2012-05-30 15:25:00,29.41,29.44,29.37,29.43,103800.0,26.2947,26.3215,26.2589,26.3125,103800.0
2012-05-30 15:30:00,29.42,29.43,29.36,29.39,114000.0,26.3036,26.3125,26.25,26.2768,114000.0
2012-05-30 15:35:00,29.39,29.4,29.37,29.39,105200.0,26.2768,26.2857,26.2589,26.2768,105200.0
2012-05-30 15:40:00,29.4,29.41,29.38,29.4,178000.0,26.2857,26.2947,26.2678,26.2857,178000.0
2012-05-30 15:45:00,29.4,29.42,29.37,29.39,143800.0,26.2857,26.3036,26.2589,26.2768,143800.0
2012-05-30 15:50:00,29.39,29.42,29.37,29.39,379200.0,26.2768,26.3036,26.2589,26.2768,379200.0
2012-05-30 15:55:00,29.38,29.46,29.36,29.43,727000.0,26.2678,26.3394,26.25,26.3125,727000.0
2012-05-31 09:30:00,29.41,29.46,29.08,29.11,141200.0,26.2947,26.3394,25.9996,26.0264,141200.0
2012-05-31 09:35:00,29.09,29.23,29.02,29.02,103000.0,26.0086,26.1337,25.946,25.946,103000.0
2012-05-31 09:40:00,29.04,29.09,28.9,28.91,123600.0,25.9639,26.0086,25.8387,25.8476,123600.0
2012-05-31 09:45:00,28.91,28.99,28.85,28.88,107400.0,25.8476,25.9192,25.794,25.8208,107400.0
2012-05-31 09:50:00,28.86,28.95,28.84,28.87,36800.0,25.8029,25.8834,25.785,25.8119,36800.0
2012-05-31 09:55:00,28.86,28.88,28.82,28.86,43600.0,25.8029,25.8208,25.7672,25.8029,43600.0
2012-05-31 10:00:00,28.86,28.93,28.85,28.85,87200.0,25.8029,25.8655,25.794,25.794,87200.0
2012-05-31 10:05:00,28.85,28.85,28.77,28.78,62800.0,25.794,25.794,25.7225,25.7314,62800.0
2012-05-31 10:10:00,28.78,28.78,28.73,28.75,56000.0,25.7314,25.7314,25.6867,25.7046,56000.0
2012-05-31 10:15:00,28.75,28.78,28.72,28.74,74200.0,25.7046,25.7314,25.6778,25.6956,74200.0
2012-05-31 10:20:00,28.74,28.75,28.72,28.75,59000.0,25.6956,25.7046,25.6778,25.7046,59000.0
2012-05-31 10:25:00,28.73,28.77,28.72,28.75,125000.0,25.6867,25.7225,25.6778,25.7046,125000.0
2012-05-31 10:30:00,28.74,28.83,28.73,28.83,61800.0,25.6956,25.7761,25.6867,25.7761,61800.0
2012-05-31 10:35:00,28.83,28.89,28.78,28.79,72400.0,25.7761,25.8297,25.7314,25.7403,72400.0
2012-05-31 10:40:00,28.79,28.79,28.72,28.72,67600.0,25.7403,25.7403,25.6778,25.6778,67600.0
2012-05-31 10:45:00,28.73,28.74,28.64,28.65,133000.0,25.6867,25.6956,25.6062,25.6152,133000.0
2012-05-31 10:50:00,28.64,28.68,28.61,28.64,97200.0,25.6062,25.642,25.5794,25.6062,97200.0
2012-05-31 10:55:00,28.64,28.76,28.64,28.75,48800.0,25.6062,25.7135,25.6062,25.7046,48800.0
2012-05-31 11:00:00,28.75,28.75,28.66,28.67,98400.0,25.7046,25.7046,25.6241,25.6331,98400.0
2012-05-31 11:05:00,28.66,28.67,28.59,28.6,110600.0,25.6241,25.6331,25.5615,25.5705,110600.0
2012-05-31 11:10:00,28.6,28.6,28.54,28.54,83400.0,25.5705,25.5705,25.5168,25.5168,83400.0
2012-05-31 11:15:00,28.55,28.59,28.5,28.59,177000.0,25.5258,25.5615,25.4811,25.5615,177000.0
2012-05-31 11:20:00,28.6,28.65,28.58,28.63,55000.0,25.5705,25.6152,25.5526,25.5973,55000.0
2012-05-31 11:25:00,28.62,28.65,28.59,28.65,64000.0,25.5884,25.6152,25.5615,25.6152,64000.0
2012-05-31 11:30:00,28.64,28.74,28.62,28.74,113400.0,25.6062,25.6956,25.5884,25.6956,113400.0
2012-05-31 11:35:00,28.74,28.75,28.66,28.68,101200.0,25.6956,25.7046,25.6241,25.642,101200.0
2012-05-31 11:40:00,28.68,28.71,28.63,28.64,90800.0,25.642,25.6688,25.5973,25.6062,90800.0
2012-05-31 11:45:00,28.63,28.65,28.58,28.58,89600.0,25.5973,25.6152,25.5526,25.5526,89600.0
2012-05-31 11:50:00,28.58,28.59,28.54,28.57,85200.0,25.5526,25.5615,25.5168,25.5436,85200.0
2012-05-31 11:55:00,28.56,28.61,28.55,28.57,70200.0,25.5347,25.5794,25.5258,25.5436,70200.0
2012-05-31 12:00:00,28.56,28.68,28.54,28.61,102200.0,25.5347,25.642,25.5168,25.5794,102200.0
2012-05-31 12:05:00,28.61,28.68,28.6,28.68,57800.0,25.5794,25.642,25.5705,25.642,57800.0
2012-05-31 12:10:00,28.67,28.73,28.67,28.72,79000.0,25.6331,25.6867,25.6331,25.6778,79000.0
2012-05-31 12:15:00,28.74,28.79,28.72,28.79,27000.0,25.6956,25.7403,25.6778,25.7403,27000.0
2012-05-31 12:20:00,28.78,28.86,28.78,28.82,66600.0,25.7314,25.8029,25.7314,25.7672,66600.0
2012-05-31 12:25:00,28.83,28.92,28.83,28.86,76600.0,25.7761,25.8566,25.7761,25.8029,76600.0
2012-05-31 12:30:00,28.86,28.88,28.86,28.87,53600.0,25.8029,25.8208,25.8029,25.8119,53600.0
2012-05-31 12:35:00,28.86,28.9,28.84,28.85,57400.0,25.8029,25.8387,25.785,25.794,57400.0
2012-05-31 12:40:00,28.84,28.86,28.82,28.84,26400.0,25.785,25.8029,25.7672,25.785,26400.0
2012-05-31 12:45:00,28.85,28.87,28.82,28.86,35600.0,25.794,25.8119,25.7672,25.8029,35600.0
2012-05-31 12:50:00,28.87,28.91,28.86,28.88,41800.0,25.8119,25.8476,25.8029,25.8208,41800.0
2012-05-31 12:55:00,28.89,28.92,28.89,28.89,38200.0,25.8297,25.8566,25.8297,25.8297,38200.0
2012-05-31 13:00:00,28.9,28.99,28.89,28.99,76800.0,25.8387,25.9192,25.8297,25.9192,76800.0
2012-05-31 13:05:00,28.99,29.03,28.96,28.98,77400.0,25.9192,25.9549,25.8923,25.9102,77400.0
2012-05-31 13:10:00,28.98,29.01,28.96,29.0,39600.0,25.9102,25.937,25.8923,25.9281,39600.0
2012-05-31 13:15:00,29.0,29.06,29.0,29.02,31200.0,25.9281,25.9817,25.9281,25.946,31200.0
2012-05-31 13:20:00,29.02,29.03,28.96,28.96,33000.0,25.946,25.9549,25.8923,25.8923,33000.0
2012-05-31 13:25:00,28.98,28.99,28.93,28.93,38800.0,25.9102,25.9192,25.8655,25.8655,38800.0
2012-05-31 13:30:00,28.93,29.03,28.93,29.0,55600.0,25.8655,25.9549,25.8655,25.9281,55600.0
2012-05-31 13:35:00,29.0,29.0,28.91,28.93,70000.0,25.9281,25.9281,25.8476,25.8655,70000.0
2012-05-31 13:40:00,28.93,28.93,28.87,28.9,60400.0,25.8655,25.8655,25.8119,25.8387,60400.0
2012-05-31 13:45:00,28.9,28.94,28.9,28.91,57200.0,25.8387,25.8745,25.8387,25.8476,57200.0
2012-05-31 13:50:00,28.91,28.91,28.83,28.85,60200.0,25.8476,25.8476,25.7761,25.794,60200.0
2012-05-31 13:55:00,28.85,28.86,28.84,28.86,38800.0,25.794,25.8029,25.785,25.8029,38800.0
2012-05-31 14:00:00,28.87,28.93,28.86,28.93,57600.0,25.8119,25.8655,25.8029,25.8655,57600.0
2012-05-31 14:05:00,28.94,28.97,28.9,28.91,66400.0,25.8745,25.9013,25.8387,25.8476,66400.0
2012-05-31 14:10:00,28.9,28.91,28.89,28.89,72000.0,25.8387,25.8476,25.8297,25.8297,72000.0
2012-05-31 14:15:00,28.89,28.9,28.85,28.85,137400.0,25.8297,25.8387,25.794,25.794,137400.0
2012-05-31 14:20:00,28.86,28.88,28.83,28.86,54000.0,25.8029,25.8208,25.7761,25.8029,54000.0
2012-05-31 14:25:00,28.86,28.92,28.86,28.88,49400.0,25.8029,25.8566,25.8029,25.8208,49400.0
2012-05-31 14:30:00,28.88,28.9,28.86,28.89,52800.0,25.8208,25.8387,25.8029,25.8297,52800.0
2012-05-31 14:35:00,28.88,28.9,28.88,28.89,52400.0,25.8208,25.8387,25.8208,25.8297,52400.0
2012-05-31 14:40:00,28.89,28.92,28.89,28.92,47400.0,25.8297,25.8566,25.8297,25.8566,47400.0
2012-05-31 14:45:00,28.92,28.92,28.86,28.89,51200.0,25.8566,25.8566,25.8029,25.8297,51200.0
2012-05-31 14:50:00,28.89,28.91,28.86,28.87,88600.0,25.8297,25.8476,25.8029,25.8119,88600.0
2012-05-31 14:55:00,28.88,28.93,28.88,28.91,67800.0,25.8208,25.8655,25.8208,25.8476,67800.0
2012-05-31 15:00:00,28.91,28.91,28.86,28.86,62000.0,25.8476,25.8476,25.8029,25.8029,62000.0
2012-05-31 15:05:00,28.86,28.92,28.86,28.9,80800.0,25.8029,25.8566,25.8029,25.8387,80800.0
2012-05-31 15:10:00,28.9,28.96,28.9,28.95,147200.0,25.8387,25.8923,25.8387,25.8834,147200.0
2012-05-31 15:15:00,28.94,28.98,28.93,28.95,84200.0,25.8745,25.9102,25.8655,25.8834,84200.0
2012-05-31 15:20:00,28.95,29.05,28.95,29.05,228600.0,25.8834,25.9728,25.8834,25.9728,228600.0
2012-05-31 15:25:00,29.05,29.16,29.04,29.13,73600.0,25.9728,26.0711,25.9639,26.0443,73600.0
2012-05-31 15:30:00,29.12,29.18,29.12,29.18,81000.0,26.0354,26.089,26.0354,26.089,81000.0
2012-05-31 15:35:00,29.2,29.26,29.17,29.24,94000.0,26.1069,26.1606,26.0801,26.1427,94000.0
2012-05-31 15:40:00,29.24,29.27,29.2,29.24,143200.0,26.1427,26.1695,26.1069,26.1427,143200.0
2012-05-31 15:45:00,29.23,29.25,29.17,29.18,161000.0,26.1337,26.1516,26.0801,26.089,161000.0
2012-05-31 15:50:00,29.18,29.18,29.12,29.13,144200.0,26.089,26.089,26.0354,26.0443,144200.0
2012-05-31 15:55:00,29.13,29.16,29.12,29.13,284600.0,26.0443,26.0711,26.0354,26.0443,284600.0
2012-06-01 09:30:00,28.48,28.5,28.38,28.5,91200.0,25.4632,25.4811,25.3738,25.4811,91200.0
2012-06-01 09:35:00,28.5,28.55,28.39,28.53,78400.0,25.4811,25.5258,25.3827,25.5079,78400.0
2012-06-01 09:40:00,28.52,28.53,28.29,28.34,168800.0,25.4989,25.5079,25.2933,25.338,168800.0
2012-06-01 09:45:00,28.33,28.35,28.22,28.23,98000.0,25.3291,25.347,25.2307,25.2397,98000.0
2012-06-01 09:50:00,28.24,28.34,28.23,28.34,150600.0,25.2486,25.338,25.2397,25.338,150600.0
2012-06-01 09:55:00,28.35,28.38,28.3,28.35,121200.0,25.347,25.3738,25.3022,25.347,121200.0
2012-06-01 10:00:00,28.35,28.35,28.22,28.27,338400.0,25.347,25.347,25.2307,25.2754,338400.0
2012-06-01 10:05:00,28.27,28.35,28.2,28.35,137200.0,25.2754,25.347,25.2128,25.347,137200.0
2012-06-01 10:10:00,28.35,28.4,28.3,28.34,96600.0,25.347,25.3917,25.3022,25.338,96600.0
2012-06-01 10:15:00,28.34,28.4,28.34,28.36,138000.0,25.338,25.3917,25.338,25.3559,138000.0
2012-06-01 10:20:00,28.36,28.36,28.24,28.29,144200.0,25.3559,25.3559,25.2486,25.2933,144200.0
2012-06-01 10:25:00,28.29,28.32,28.24,28.27,57400.0,25.2933,25.3201,25.2486,25.2754,57400.0
2012-06-01 10:30:00,28.27,28.31,28.22,28.31,35200.0,25.2754,25.3112,25.2307,25.3112,35200.0
2012-06-01 10:35:00,28.31,28.31,28.28,28.29,52600.0,25.3112,25.3112,25.2844,25.2933,52600.0
2012-06-01 10:40:00,28.29,28.34,28.28,28.33,61800.0,25.2933,25.338,25.2844,25.3291,61800.0
2012-06-01 10:45:00,28.33,28.36,28.29,28.32,67000.0,25.3291,25.3559,25.2933,25.3201,67000.0
2012-06-01 10:50:00,28.33,28.38,28.31,28.32,90400.0,25.3291,25.3738,25.3112,25.3201,90400.0
2012-06-01 10:55:00,28.32,28.36,28.31,28.32,66800.0,25.3201,25.3559,25.3112,25.3201,66800.0
2012-06-01 11:00:00,28.32,28.32,28.25,28.25,92000.0,25.3201,25.3201,25.2575,25.2575,92000.0
2012-06-01 11:05:00,28.25,28.25,28.18,28.18,102000.0,25.2575,25.2575,25.195,25.195,102000.0
2012-06-01 11:10:00,28.18,28.25,28.18,28.25,105200.0,25.195,25.2575,25.195,25.2575,105200.0
2012-06-01 11:15:00,28.26,28.33,28.26,28.33,32000.0,25.2665,25.3291,25.2665,25.3291,32000.0
2012-06-01 11:20:00,28.33,28.36,28.31,28.35,78000.0,25.3291,25.3559,25.3112,25.347,78000.0
2012-06-01 11:25:00,28.35,28.37,28.32,28.35,93800.0,25.347,25.3648,25.3201,25.347,93800.0
2012-06-01 11:30:00,28.35,28.35,28.28,28.29,52600.0,25.347,25.347,25.2844,25.2933,52600.0
2012-06-01 11:35:00,28.28,28.36,28.28,28.35,43600.0,25.2844,25.3559,25.2844,25.347,43600.0
2012-06-01 11:40:00,28.35,28.36,28.33,28.36,38600.0,25.347,25.3559,25.3291,25.3559,38600.0
2012-06-01 11:45:00,28.38,28.4,28.35,28.35,80000.0,25.3738,25.3917,25.347,25.347,80000.0
2012-06-01 11:50:00,28.34,28.41,28.34,28.41,95000.0,25.338,25.4006,25.338,25.4006,95000.0
2012-06-01 11:55:00,28.4,28.43,28.39,28.43,41000.0,25.3917,25.4185,25.3827,25.4185,41000.0
2012-06-01 12:00:00,28.43,28.43,28.37,28.4,93400.0,25.4185,25.4185,25.3648,25.3917,93400.0
2012-06-01 12:05:00,28.4,28.43,28.4,28.41,150600.0,25.3917,25.4185,25.3917,25.4006,150600.0
2012-06-01 12:10:00,28.42,28.46,28.41,28.45,50600.0,25.4095,25.4453,25.4006,25.4364,50600.0
2012-06-01 12:15:00,28.45,28.52,28.45,28.5,90400.0,25.4364,25.4989,25.4364,25.4811,90400.0
2012-06-01 12:20:00,28.5,28.51,28.45,28.48,44600.0,25.4811,25.49,25.4364,25.4632,44600.0
2012-06-01 12:25:00,28.47,28.48,28.4,28.41,39200.0,25.4542,25.4632,25.3917,25.4006,39200.0
2012-06-01 12:30:00,28.41,28.43,28.39,28.39,32200.0,25.4006,25.4185,25.3827,25.3827,32200.0
2012-06-01 12:35:00,28.39,28.45,28.39,28.43,30600.0,25.3827,25.4364,25.3827,25.4185,30600.0
2012-06-01 12:40:00,28.43,28.49,28.42,28.43,35800.0,25.4185,25.4721,25.4095,25.4185,35800.0
2012-06-01 12:45:00,28.44,28.49,28.44,28.49,30800.0,25.4274,25.4721,25.4274,25.4721,30800.0
2012-06-01 12:50:00,28.48,28.52,28.48,28.48,85400.0,25.4632,25.4989,25.4632,25.4632,85400.0
2012-06-01 12:55:00,28.48,28.5,28.48,28.49,32000.0,25.4632,25.4811,25.4632,25.4721,32000.0
2012-06-01 13:00:00,28.49,28.5,28.47,28.48,55000.0,25.4721,25.4811,25.4542,25.4632,55000.0
2012-06-01 13:05:00,28.48,28.5,28.45,28.46,94800.0,25.4632,25.4811,25.4364,25.4453,94800.0
2012-06-01 13:10:00,28.46,28.53,28.45,28.49,72400.0,25.4453,25.5079,25.4364,25.4721,72400.0
2012-06-01 13:15:00,28.49,28.52,28.46,28.5,109800.0,25.4721,25.4989,25.4453,25.4811,109800.0
2012-06-01 13:20:00,28.49,28.51,28.47,28.51,26400.0,25.4721,25.49,25.4542,25.49,26400.0
2012-06-01 13:25:00,28.51,28.53,28.47,28.47,52200.0,25.49,25.5079,25.4542,25.4542,52200.0
2012-06-01 13:30:00,28.47,28.47,28.4,28.4,81200.0,25.4542,25.4542,25.3917,25.3917,81200.0
2012-06-01 13:35:00,28.4,28.42,28.36,28.36,59800.0,25.3917,25.4095,25.3559,25.3559,59800.0
2012-06-01 13:40:00,28.38,28.45,28.36,28.43,28600.0,25.3738,25.4364,25.3559,25.4185,28600.0
2012-06-01 13:45:00,28.43,28.45,28.4,28.42,55400.0,25.4185,25.4364,25.3917,25.4095,55400.0
2012-06-01 13:50:00,28.42,28.43,28.38,28.39,47400.0,25.4095,25.4185,25.3738,25.3827,47400.0
2012-06-01 13:55:00,28.39,28.42,28.36,28.4,35400.0,25.3827,25.4095,25.3559,25.3917,35400.0
2012-06-01 14:00:00,28.4,28.41,28.32,28.34,48000.0,25.3917,25.4006,25.3201,25.338,48000.0
2012-06-01 14:05:00,28.34,28.38,28.31,28.36,30800.0,25.338,25.3738,25.3112,25.3559,30800.0
2012-06-01 14:10:00,28.36,28.38,28.34,28.34,31400.0,25.3559,25.3738,25.338,25.338,31400.0
2012-06-01 14:15:00,28.34,28.4,28.34,28.38,29200.0,25.338,25.3917,25.338,25.3738,29200.0
2012-06-01 14:20:00,28.38,28.49,28.38,28.48,66200.0,25.3738,25.4721,25.3738,25.4632,66200.0
2012-06-01 14:25:00,28.47,28.48,28.43,28.44,37200.0,25.4542,25.4632,25.4185,25.4274,37200.0
2012-06-01 14:30:00,28.43,28.53,28.43,28.53,49400.0,25.4185,25.5079,25.4185,25.5079,49400.0
2012-06-01 14:35:00,28.52,28.56,28.48,28.55,46800.0,25.4989,25.5347,25.4632,25.5258,46800.0
2012-06-01 14:40:00,28.55,28.55,28.49,28.5,88400.0,25.5258,25.5258,25.4721,25.4811,88400.0
2012-06-01 14:45:00,28.5,28.52,28.48,28.48,53800.0,25.4811,25.4989,25.4632,25.4632,53800.0
2012-06-01 14:50:00,28.48,28.53,28.47,28.49,40600.0,25.4632,25.5079,25.4542,25.4721,40600.0
2012-06-01 14:55:00,28.49,28.5,28.45,28.5,66800.0,25.4721,25.4811,25.4364,25.4811,66800.0
2012-06-01 15:00:00,28.5,28.53,28.46,28.52,56800.0,25.4811,25.5079,25.4453,25.4989,56800.0
2012-06-01 15:05:00,28.52,28.6,28.5,28.59,66800.0,25.4989,25.5705,25.4811,25.5615,66800.0
2012-06-01 15:10:00,28.59,28.63,28.55,28.56,87000.0,25.5615,25.5973,25.5258,25.5347,87000.0
2012-06-01 15:15:00,28.56,28.6,28.48,28.48,129000.0,25.5347,25.5705,25.4632,25.4632,129000.0
2012-06-01 15:20:00,28.49,28.52,28.48,28.49,66600.0,25.4721,25.4989,25.4632,25.4721,66600.0
2012-06-01 15:25:00,28.49,28.56,28.49,28.51,62200.0,25.4721,25.5347,25.4721,25.49,62200.0
2012-06-01 15:30:00,28.51,28.59,28.49,28.52,132000.0,25.49,25.5615,25.4721,25.4989,132000.0
2012-06-01 15:35:00,28.53,28.53,28.47,28.49,101600.0,25.5079,25.5079,25.4542,25.4721,101600.0
2012-06-01 15:40:00,28.48,28.53,28.47,28.52,108600.0,25.4632,25.5079,25.4542,25.4989,108600.0
2012-06-01 15:45:00,28.52,28.56,28.5,28.5,119400.0,25.4989,25.5347,25.4811,25.4811,119400.0
2012-06-01 15:50:00,28.5,28.52,28.46,28.46,187400.0,25.4811,25.4989,25.4453,25.4453,187400.0
2012-06-01 15:55:00,28.47,28.51,28.45,28.45,288000.0,25.4542,25.49,25.4364,25.4364,288000.0
2012-06-04 09:30:00,28.64,28.83,28.6,28.82,74000.0,25.6062,25.7761,25.5705,25.7672,74000.0
2012-06-04 09:35:00,28.81,29.0,28.79,28.95,82800.0,25.7582,25.9281,25.7403,25.8834,82800.0
2012-06-04 09:40:00,28.97,29.0,28.86,28.92,68000.0,25.9013,25.9281,25.8029,25.8566,68000.0
2012-06-04 09:45:00,28.9,28.9,28.73,28.78,49800.0,25.8387,25.8387,25.6867,25.7314,49800.0
2012-06-04 09:50:00,28.77,28.77,28.68,28.71,49200.0,25.7225,25.7225,25.642,25.6688,49200.0
2012-06-04 09:55:00,28.71,28.71,28.65,28.65,52000.0,25.6688,25.6688,25.6152,25.6152,52000.0
2012-06-04 10:00:00,28.65,28.67,28.56,28.61,42600.0,25.6152,25.6331,25.5347,25.5794,42600.0
2012-06-04 10:05:00,28.61,28.61,28.48,28.52,53200.0,25.5794,25.5794,25.4632,25.4989,53200.0
2012-06-04 10:10:00,28.53,28.67,28.53,28.65,50600.0,25.5079,25.6331,25.5079,25.6152,50600.0
2012-06-04 10:15:00,28.67,28.71,28.59,28.67,48400.0,25.6331,25.6688,25.5615,25.6331,48400.0
2012-06-04 10:20:00,28.68,28.69,28.61,28.61,15200.0,25.642,25.6509,25.5794,25.5794,15200.0
2012-06-04 10:25:00,28.61,28.68,28.61,28.64,29200.0,25.5794,25.642,25.5794,25.6062,29200.0
2012-06-04 10:30:00,28.66,28.67,28.59,28.64,35800.0,25.6241,25.6331,25.5615,25.6062,35800.0
2012-06-04 10:35:00,28.64,28.7,28.63,28.64,34000.0,25.6062,25.6599,25.5973,25.6062,34000.0
2012-06-04 10:40:00,28.65,28.72,28.62,28.62,23200.0,25.6152,25.6778,25.5884,25.5884,23200.0
2012-06-04 10:45:00,28.63,28.67,28.6,28.65,81400.0,25.5973,25.6331,25.5705,25.6152,81400.0
2012-06-04 10:50:00,28.66,28.71,28.65,28.66,17200.0,25.6241,25.6688,25.6152,25.6241,17200.0
2012-06-04 10:55:00,28.66,28.73,28.63,28.65,24400.0,25.6241,25.6867,25.5973,25.6152,24400.0
2012-06-04 11:00:00,28.66,28.67,28.63,28.64,31400.0,25.6241,25.6331,25.5973,25.6062,31400.0
2012-06-04 11:05:00,28.64,28.67,28.56,28.57,96600.0,25.6062,25.6331,25.5347,25.5436,96600.0
2012-06-04 11:10:00,28.58,28.61,28.55,28.59,16400.0,25.5526,25.5794,25.5258,25.5615,16400.0
2012-06-04 11:15:00,28.58,28.6,28.55,28.55,19600.0,25.5526,25.5705,25.5258,25.5258,19600.0
2012-06-04 11:20:00,28.56,28.6,28.55,28.59,25000.0,25.5347,25.5705,25.5258,25.5615,25000.0
2012-06-04 11:25:00,28.58,28.61,28.55,28.55,23000.0,25.5526,25.5794,25.5258,25.5258,23000.0
2012-06-04 11:30:00,28.55,28.61,28.55,28.61,29200.0,25.5258,25.5794,25.5258,25.5794,29200.0
2012-06-04 11:35:00,28.6,28.61,28.56,28.61,32000.0,25.5705,25.5794,25.5347,25.5794,32000.0
2012-06-04 11:40:00,28.61,28.63,28.58,28.58,37200.0,25.5794,25.5973,25.5526,25.5526,37200.0
2012-06-04 11:45:00,28.59,28.65,28.59,28.61,49400.0,25.5615,25.6152,25.5615,25.5794,49400.0
2012-06-04 11:50:00,28.61,28.62,28.59,28.61,41400.0,25.5794,25.5884,25.5615,25.5794,41400.0
2012-06-04 11:55:00,28.61,28.61,28.56,28.57,161000.0,25.5794,25.5794,25.5347,25.5436,161000.0
2012-06-04 12:00:00,28.56,28.61,28.55,28.59,21800.0,25.5347,25.5794,25.5258,25.5615,21800.0
2012-06-04 12:05:00,28.6,28.62,28.59,28.6,56600.0,25.5705,25.5884,25.5615,25.5705,56600.0
2012-06-04 12:10:00,28.6,28.61,28.56,28.58,44400.0,25.5705,25.5794,25.5347,25.5526,44400.0
2012-06-04 12:15:00,28.58,28.59,28.57,28.59,34800.0,25.5526,25.5615,25.5436,25.5615,34800.0
2012-06-04 12:20:00,28.59,28.61,28.56,28.57,24200.0,25.5615,25.5794,25.5347,25.5436,24200.0
2012-06-04 12:25:00,28.58,28.59,28.57,28.57,47600.0,25.5526,25.5615,25.5436,25.5436,47600.0
2012-06-04 12:30:00,28.57,28.58,28.53,28.57,54600.0,25.5436,25.5526,25.5079,25.5436,54600.0
2012-06-04 12:35:00,28.57,28.61,28.57,28.6,25200.0,25.5436,25.5794,25.5436,25.5705,25200.0
2012-06-04 12:40:00,28.61,28.62,28.59,28.61,23200.0,25.5794,25.5884,25.5615,25.5794,23200.0
2012-06-04 12:45:00,28.61,28.65,28.61,28.62,51400.0,25.5794,25.6152,25.5794,25.5884,51400.0
2012-06-04 12:50:00,28.62,28.63,28.59,28.6,34800.0,25.5884,25.5973,25.5615,25.5705,34800.0
2012-06-04 12:55:00,28.6,28.64,28.59,28.63,49400.0,25.5705,25.6062,25.5615,25.5973,49400.0
2012-06-04 13:00:00,28.63,28.68,28.63,28.68,39600.0,25.5973,25.642,25.5973,25.642,39600.0
2012-06-04 13:05:00,28.68,28.68,28.61,28.62,39200.0,25.642,25.642,25.5794,25.5884,39200.0
2012-06-04 13:10:00,28.61,28.63,28.6,28.62,10400.0,25.5794,25.5973,25.5705,25.5884,10400.0
2012-06-04 13:15:00,28.63,28.65,28.58,28.59,35600.0,25.5973,25.6152,25.5526,25.5615,35600.0
2012-06-04 13:20:00,28.57,28.57,28.55,28.55,33800.0,25.5436,25.5436,25.5258,25.5258,33800.0
2012-06-04 13:25:00,28.53,28.57,28.52,28.56,25200.0,25.5079,25.5436,25.4989,25.5347,25200.0
2012-06-04 13:30:00,28.57,28.58,28.54,28.58,13200.0,25.5436,25.5526,25.5168,25.5526,13200.0
2012-06-04 13:35:00,28.57,28.65,28.56,28.65,21000.0,25.5436,25.6152,25.5347,25.6152,21000.0
2012-06-04 13:40:00,28.64,28.65,28.61,28.64,16800.0,25.6062,25.6152,25.5794,25.6062,16800.0
2012-06-04 13:45:00,28.64,28.64,28.59,28.61,26400.0,25.6062,25.6062,25.5615,25.5794,26400.0
2012-06-04 13:50:00,28.61,28.65,28.59,28.6,26200.0,25.5794,25.6152,25.5615,25.5705,26200.0
2012-06-04 13:55:00,28.6,28.65,28.57,28.64,44600.0,25.5705,25.6152,25.5436,25.6062,44600.0
2012-06-04 14:00:00,28.64,28.7,28.61,28.7,43800.0,25.6062,25.6599,25.5794,25.6599,43800.0
2012-06-04 14:05:00,28.7,28.72,28.67,28.68,34200.0,25.6599,25.6778,25.6331,25.642,34200.0
2012-06-04 14:10:00,28.68,28.72,28.68,28.71,26600.0,25.642,25.6778,25.642,25.6688,26600.0
2012-06-04 14:15:00,28.71,28.79,28.68,28.79,47800.0,25.6688,25.7403,25.642,25.7403,47800.0
2012-06-04 14:20:00,28.8,28.83,28.77,28.82,25400.0,25.7493,25.7761,25.7225,25.7672,25400.0
2012-06-04 14:25:00,28.81,28.86,28.8,28.85,32000.0,25.7582,25.8029,25.7493,25.794,32000.0
2012-06-04 14:30:00,28.84,28.9,28.79,28.9,59000.0,25.785,25.8387,25.7403,25.8387,59000.0
2012-06-04 14:35:00,28.9,29.0,28.9,28.97,77200.0,25.8387,25.9281,25.8387,25.9013,77200.0
2012-06-04 14:40:00,28.95,28.98,28.93,28.93,33600.0,25.8834,25.9102,25.8655,25.8655,33600.0
2012-06-04 14:45:00,28.93,28.95,28.9,28.93,56800.0,25.8655,25.8834,25.8387,25.8655,56800.0
2012-06-04 14:50:00,28.93,28.93,28.87,28.9,33400.0,25.8655,25.8655,25.8119,25.8387,33400.0
2012-06-04 14:55:00,28.92,28.92,28.84,28.84,20800.0,25.8566,25.8566,25.785,25.785,20800.0
2012-06-04 15:00:00,28.84,28.88,28.84,28.86,67000.0,25.785,25.8208,25.785,25.8029,67000.0
2012-06-04 15:05:00,28.86,28.9,28.85,28.86,78600.0,25.8029,25.8387,25.794,25.8029,78600.0
2012-06-04 15:10:00,28.86,28.89,28.82,28.86,102800.0,25.8029,25.8297,25.7672,25.8029,102800.0
2012-06-04 15:15:00,28.86,28.88,28.81,28.86,87400.0,25.8029,25.8208,25.7582,25.8029,87400.0
2012-06-04 15:20:00,28.86,28.86,28.81,28.86,91200.0,25.8029,25.8029,25.7582,25.8029,91200.0
2012-06-04 15:25:00,28.85,28.89,28.82,28.87,128800.0,25.794,25.8297,25.7672,25.8119,128800.0
2012-06-04 15:30:00,28.86,28.88,28.83,28.87,133200.0,25.8029,25.8208,25.7761,25.8119,133200.0
2012-06-04 15:35:00,28.87,28.89,28.83,28.88,95000.0,25.8119,25.8297,25.7761,25.8208,95000.0
2012-06-04 15:40:00,28.88,28.91,28.86,28.9,143200.0,25.8208,25.8476,25.8029,25.8387,143200.0
2012-06-04 15:45:00,28.9,28.97,28.9,28.96,99400.0,25.8387,25.9013,25.8387,25.8923,99400.0
2012-06-04 15:50:00,28.96,29.0,28.95,28.98,95200.0,25.8923,25.9281,25.8834,25.9102,95200.0
2012-06-04 15:55:00,28.97,28.99,28.95,28.97,212000.0,25.9013,25.9192,25.8834,25.9013,212000.0
2012-06-05 09:30:00,28.78,28.81,28.64,28.77,94800.0,25.7314,25.7582,25.6062,25.7225,94800.0
2012-06-05 09:35:00,28.8,28.95,28.75,28.9,89400.0,25.7493,25.8834,25.7046,25.8387,89400.0
2012-06-05 09:40:00,28.9,28.98,28.89,28.94,48800.0,25.8387,25.9102,25.8297,25.8745,48800.0
2012-06-05 09:45:00,28.93,29.03,28.93,29.0,47800.0,25.8655,25.9549,25.8655,25.9281,47800.0
2012-06-05 09:50:00,29.0,29.0,28.96,28.99,117400.0,25.9281,25.9281,25.8923,25.9192,117400.0
2012-06-05 09:55:00,29.0,29.11,29.0,29.05,74800.0,25.9281,26.0264,25.9281,25.9728,74800.0
2012-06-05 10:00:00,29.04,29.22,29.02,29.16,91800.0,25.9639,26.1248,25.946,26.0711,91800.0
2012-06-05 10:05:00,29.16,29.22,29.13,29.13,98200.0,26.0711,26.1248,26.0443,26.0443,98200.0
2012-06-05 10:10:00,29.14,29.18,29.11,29.18,87600.0,26.0533,26.089,26.0264,26.089,87600.0
2012-06-05 10:15:00,29.18,29.23,29.18,29.19,36000.0,26.089,26.1337,26.089,26.098,36000.0
2012-06-05 10:20:00,29.18,29.27,29.18,29.25,44200.0,26.089,26.1695,26.089,26.1516,44200.0
2012-06-05 10:25:00,29.25,29.32,29.22,29.25,70200.0,26.1516,26.2142,26.1248,26.1516,70200.0
2012-06-05 10:30:00,29.23,29.25,29.18,29.21,32800.0,26.1337,26.1516,26.089,26.1159,32800.0
2012-06-05 10:35:00,29.21,29.22,29.16,29.2,47400.0,26.1159,26.1248,26.0711,26.1069,47400.0
2012-06-05 10:40:00,29.21,29.21,29.16,29.19,98600.0,26.1159,26.1159,26.0711,26.098,98600.0
2012-06-05 10:45:00,29.2,29.21,29.1,29.11,31800.0,26.1069,26.1159,26.0175,26.0264,31800.0
2012-06-05 10:50:00,29.11,29.11,29.06,29.1,36400.0,26.0264,26.0264,25.9817,26.0175,36400.0
2012-06-05 10:55:00,29.1,29.12,29.05,29.1,68200.0,26.0175,26.0354,25.9728,26.0175,68200.0
2012-06-05 11:00:00,29.11,29.11,29.04,29.06,58000.0,26.0264,26.0264,25.9639,25.9817,58000.0
2012-06-05 11:05:00,29.07,29.14,29.07,29.13,43600.0,25.9907,26.0533,25.9907,26.0443,43600.0
2012-06-05 11:10:00,29.13,29.18,29.12,29.18,39000.0,26.0443,26.089,26.0354,26.089,39000.0
2012-06-05 11:15:00,29.18,29.21,29.13,29.21,34400.0,26.089,26.1159,26.0443,26.1159,34400.0
2012-06-05 11:20:00,29.21,29.22,29.13,29.14,45400.0,26.1159,26.1248,26.0443,26.0533,45400.0
2012-06-05 11:25:00,29.14,29.16,29.11,29.13,114200.0,26.0533,26.0711,26.0264,26.0443,114200.0
2012-06-05 11:30:00,29.13,29.17,29.11,29.11,81200.0,26.0443,26.0801,26.0264,26.0264,81200.0
2012-06-05 11:35:00,29.11,29.14,29.05,29.06,79400.0,26.0264,26.0533,25.9728,25.9817,79400.0
2012-06-05 11:40:00,29.06,29.07,28.99,28.99,93600.0,25.9817,25.9907,25.9192,25.9192,93600.0
2012-06-05 11:45:00,28.99,29.0,28.96,29.0,107200.0,25.9192,25.9281,25.8923,25.9281,107200.0
2012-06-05 11:50:00,29.0,29.07,29.0,29.06,62800.0,25.9281,25.9907,25.9281,25.9817,62800.0
2012-06-05 11:55:00,29.06,29.11,29.05,29.05,39600.0,25.9817,26.0264,25.9728,25.9728,39600.0
2012-06-05 12:00:00,29.04,29.15,29.03,29.14,139200.0,25.9639,26.0622,25.9549,26.0533,139200.0
2012-06-05 12:05:00,29.14,29.2,29.14,29.17,42800.0,26.0533,26.1069,26.0533,26.0801,42800.0
2012-06-05 12:10:00,29.17,29.18,29.14,29.14,26400.0,26.0801,26.089,26.0533,26.0533,26400.0
2012-06-05 12:15:00,29.13,29.13,29.06,29.12,52800.0,26.0443,26.0443,25.9817,26.0354,52800.0
2012-06-05 12:20:00,29.11,29.14,29.07,29.1,41800.0,26.0264,26.0533,25.9907,26.0175,41800.0
2012-06-05 12:25:00,29.1,29.14,29.1,29.14,34600.0,26.0175,26.0533,26.0175,26.0533,34600.0
2012-06-05 12:30:00,29.15,29.21,29.15,29.21,72600.0,26.0622,26.1159,26.0622,26.1159,72600.0
2012-06-05 12:35:00,29.2,29.21,29.16,29.16,14600.0,26.1069,26.1159,26.0711,26.0711,14600.0
2012-06-05 12:40:00,29.17,29.18,29.15,29.16,30600.0,26.0801,26.089,26.0622,26.0711,30600.0
2012-06-05 12:45:00,29.16,29.19,29.09,29.09,27400.0,26.0711,26.098,26.0086,26.0086,27400.0
2012-06-05 12:50:00,29.1,29.17,29.1,29.13,20600.0,26.0175,26.0801,26.0175,26.0443,20600.0
2012-06-05 12:55:00,29.13,29.17,29.11,29.17,23600.0,26.0443,26.0801,26.0264,26.0801,23600.0
2012-06-05 13:00:00,29.17,29.18,29.13,29.17,29000.0,26.0801,26.089,26.0443,26.0801,29000.0
2012-06-05 13:05:00,29.17,29.17,29.13,29.13,15000.0,26.0801,26.0801,26.0443,26.0443,15000.0
2012-06-05 13:10:00,29.12,29.13,29.1,29.11,13400.0,26.0354,26.0443,26.0175,26.0264,13400.0
2012-06-05 13:15:00,29.11,29.11,29.06,29.08,33000.0,26.0264,26.0264,25.9817,25.9996,33000.0
2012-06-05 13:20:00,29.07,29.13,29.06,29.11,43200.0,25.9907,26.0443,25.9817,26.0264,43200.0
2012-06-05 13:25:00,29.13,29.16,29.13,29.16,43800.0,26.0443,26.0711,26.0443,26.0711,43800.0
2012-06-05 13:30:00,29.15,29.19,29.14,29.17,33600.0,26.0622,26.098,26.0533,26.0801,33600.0
2012-06-05 13:35:00,29.18,29.2,29.16,29.16,18000.0,26.089,26.1069,26.0711,26.0711,18000.0
2012-06-05 13:40:00,29.17,29.21,29.16,29.18,27200.0,26.0801,26.1159,26.0711,26.089,27200.0
2012-06-05 13:45:00,29.18,29.21,29.18,29.2,27600.0,26.089,26.1159,26.089,26.1069,27600.0
2012-06-05 13:50:00,29.2,29.25,29.19,29.24,63400.0,26.1069,26.1516,26.098,26.1427,63400.0
2012-06-05 13:55:00,29.25,29.27,29.24,29.25,21400.0,26.1516,26.1695,26.1427,26.1516,21400.0
2012-06-05 14:00:00,29.25,29.27,29.24,29.25,25000.0,26.1516,26.1695,26.1427,26.1516,25000.0
2012-06-05 14:05:00,29.25,29.35,29.25,29.32,32200.0,26.1516,26.241,26.1516,26.2142,32200.0
2012-06-05 14:10:00,29.33,29.33,29.3,29.31,23400.0,26.2231,26.2231,26.1963,26.2053,23400.0
2012-06-05 14:15:00,29.31,29.34,29.3,29.34,26400.0,26.2053,26.2321,26.1963,26.2321,26400.0
2012-06-05 14:20:00,29.34,29.34,29.29,29.31,45200.0,26.2321,26.2321,26.1874,26.2053,45200.0
2012-06-05 14:25:00,29.31,29.32,29.29,29.3,67000.0,26.2053,26.2142,26.1874,26.1963,67000.0
2012-06-05 14:30:00,29.3,29.32,29.3,29.3,39400.0,26.1963,26.2142,26.1963,26.1963,39400.0
2012-06-05 14:35:00,29.31,29.31,29.21,29.21,33200.0,26.2053,26.2053,26.1159,26.1159,33200.0
2012-06-05 14:40:00,29.21,29.24,29.19,29.21,50600.0,26.1159,26.1427,26.098,26.1159,50600.0
2012-06-05 14:45:00,29.21,29.23,29.18,29.21,47200.0,26.1159,26.1337,26.089,26.1159,47200.0
2012-06-05 14:50:00,29.2,29.25,29.2,29.25,39200.0,26.1069,26.1516,26.1069,26.1516,39200.0
2012-06-05 14:55:00,29.25,29.26,29.22,29.24,42200.0,26.1516,26.1606,26.1248,26.1427,42200.0
2012-06-05 15:00:00,29.25,29.31,29.24,29.25,50200.0,26.1516,26.2053,26.1427,26.1516,50200.0
2012-06-05 15:05:00,29.25,29.25,29.21,29.21,41200.0,26.1516,26.1516,26.1159,26.1159,41200.0
2012-06-05 15:10:00,29.21,29.25,29.19,29.21,68600.0,26.1159,26.1516,26.098,26.1159,68600.0
2012-06-05 15:15:00,29.2,29.24,29.17,29.22,72400.0,26.1069,26.1427,26.0801,26.1248,72400.0
2012-06-05 15:20:00,29.23,29.25,29.21,29.22,38800.0,26.1337,26.1516,26.1159,26.1248,38800.0
2012-06-05 15:25:00,29.23,29.25,29.19,29.22,32000.0,26.1337,26.1516,26.098,26.1248,32000.0
2012-06-05 15:30:00,29.22,29.25,29.21,29.25,46800.0,26.1248,26.1516,26.1159,26.1516,46800.0
2012-06-05 15:35:00,29.25,29.29,29.24,29.27,52200.0,26.1516,26.1874,26.1427,26.1695,52200.0
2012-06-05 15:40:00,29.28,29.31,29.23,29.25,97800.0,26.1784,26.2053,26.1337,26.1516,97800.0
2012-06-05 15:45:00,29.24,29.24,29.2,29.23,65400.0,26.1427,26.1427,26.1069,26.1337,65400.0
2012-06-05 15:50:00,29.23,29.25,29.22,29.23,169600.0,26.1337,26.1516,26.1248,26.1337,169600.0
2012-06-05 15:55:00,29.23,29.23,29.18,29.18,227200.0,26.1337,26.1337,26.089,26.089,227200.0
2012-06-06 09:30:00,29.57,29.57,29.37,29.4,87400.0,26.4377,26.4377,26.2589,26.2857,87400.0
2012-06-06 09:35:00,29.4,29.6,29.38,29.55,97800.0,26.2857,26.4645,26.2678,26.4198,97800.0
2012-06-06 09:40:00,29.56,29.83,29.56,29.8,133200.0,26.4288,26.6702,26.4288,26.6434,133200.0
2012-06-06 09:45:00,29.82,29.86,29.72,29.83,80800.0,26.6612,26.697,26.5718,26.6702,80800.0
2012-06-06 09:50:00,29.83,29.9,29.77,29.89,78400.0,26.6702,26.7328,26.6165,26.7238,78400.0
2012-06-06 09:55:00,29.88,29.95,29.88,29.92,53000.0,26.7149,26.7775,26.7149,26.7506,53000.0
2012-06-06 10:00:00,29.92,29.93,29.87,29.89,103400.0,26.7506,26.7596,26.7059,26.7238,103400.0
2012-06-06 10:05:00,29.88,29.95,29.88,29.94,54200.0,26.7149,26.7775,26.7149,26.7685,54200.0
2012-06-06 10:10:00,29.95,30.0,29.93,29.99,87600.0,26.7775,26.8222,26.7596,26.8132,87600.0
2012-06-06 10:15:00,29.99,30.0,29.93,29.93,36600.0,26.8132,26.8222,26.7596,26.7596,36600.0
2012-06-06 10:20:00,29.93,29.93,29.83,29.86,41000.0,26.7596,26.7596,26.6702,26.697,41000.0
2012-06-06 10:25:00,29.88,29.89,29.84,29.86,35000.0,26.7149,26.7238,26.6791,26.697,35000.0
2012-06-06 10:30:00,29.86,29.92,29.86,29.92,31800.0,26.697,26.7506,26.697,26.7506,31800.0
2012-06-06 10:35:00,29.92,30.02,29.9,29.99,92600.0,26.7506,26.8401,26.7328,26.8132,92600.0
2012-06-06 10:40:00,29.99,30.02,29.96,30.0,43400.0,26.8132,26.8401,26.7864,26.8222,43400.0
2012-06-06 10:45:00,30.0,30.07,30.0,30.05,112800.0,26.8222,26.8848,26.8222,26.8669,112800.0
2012-06-06 10:50:00,30.05,30.1,30.04,30.1,59400.0,26.8669,26.9116,26.8579,26.9116,59400.0
2012-06-06 10:55:00,30.1,30.15,30.07,30.07,66800.0,26.9116,26.9563,26.8848,26.8848,66800.0
2012-06-06 11:00:00,30.08,30.09,30.0,30.0,78600.0,26.8937,26.9026,26.8222,26.8222,78600.0
2012-06-06 11:05:00,30.0,30.03,29.97,30.01,38600.0,26.8222,26.849,26.7953,26.8311,38600.0
2012-06-06 11:10:00,30.0,30.05,30.0,30.05,29000.0,26.8222,26.8669,26.8222,26.8669,29000.0
2012-06-06 11:15:00,30.05,30.05,30.0,30.0,47800.0,26.8669,26.8669,26.8222,26.8222,47800.0
2012-06-06 11:20:00,30.02,30.13,30.02,30.13,116800.0,26.8401,26.9384,26.8401,26.9384,116800.0
2012-06-06 11:25:00,30.13,30.2,30.13,30.19,68400.0,26.9384,27.001,26.9384,26.992,68400.0
2012-06-06 11:30:00,30.2,30.2,30.11,30.13,45400.0,27.001,27.001,26.9205,26.9384,45400.0
2012-06-06 11:35:00,30.13,30.17,30.1,30.17,54800.0,26.9384,26.9742,26.9116,26.9742,54800.0
2012-06-06 11:40:00,30.15,30.2,30.15,30.19,48800.0,26.9563,27.001,26.9563,26.992,48800.0
2012-06-06 11:45:00,30.19,30.3,30.19,30.29,92000.0,26.992,27.0904,26.992,27.0815,92000.0
2012-06-06 11:50:00,30.3,30.31,30.25,30.25,53200.0,27.0904,27.0993,27.0457,27.0457,53200.0
2012-06-06 11:55:00,30.25,30.31,30.25,30.3,50200.0,27.0457,27.0993,27.0457,27.0904,50200.0
2012-06-06 12:00:00,30.3,30.3,30.25,30.25,45800.0,27.0904,27.0904,27.0457,27.0457,45800.0
2012-06-06 12:05:00,30.25,30.29,30.24,30.29,96000.0,27.0457,27.0815,27.0367,27.0815,96000.0
2012-06-06 12:10:00,30.29,30.36,30.28,30.36,61600.0,27.0815,27.144,27.0725,27.144,61600.0
2012-06-06 12:15:00,30.36,30.37,30.3,30.3,35800.0,27.144,27.153,27.0904,27.0904,35800.0
2012-06-06 12:20:00,30.29,30.3,30.25,30.25,34000.0,27.0815,27.0904,27.0457,27.0457,34000.0
2012-06-06 12:25:00,30.25,30.25,30.18,30.18,36000.0,27.0457,27.0457,26.9831,26.9831,36000.0
2012-06-06 12:30:00,30.18,30.22,30.15,30.22,33200.0,26.9831,27.0189,26.9563,27.0189,33200.0
2012-06-06 12:35:00,30.22,30.24,30.19,30.21,71400.0,27.0189,27.0367,26.992,27.0099,71400.0
2012-06-06 12:40:00,30.2,30.22,30.17,30.18,65800.0,27.001,27.0189,26.9742,26.9831,65800.0
2012-06-06 12:45:00,30.18,30.18,30.15,30.16,43200.0,26.9831,26.9831,26.9563,26.9652,43200.0
2012-06-06 12:50:00,30.16,30.17,30.13,30.14,23200.0,26.9652,26.9742,26.9384,26.9473,23200.0
2012-06-06 12:55:00,30.14,30.15,30.1,30.1,64600.0,26.9473,26.9563,26.9116,26.9116,64600.0
2012-06-06 13:00:00,30.1,30.11,30.07,30.1,37600.0,26.9116,26.9205,26.8848,26.9116,37600.0
2012-06-06 13:05:00,30.11,30.13,30.09,30.1,30800.0,26.9205,26.9384,26.9026,26.9116,30800.0
2012-06-06 13:10:00,30.1,30.11,30.08,30.08,27400.0,26.9116,26.9205,26.8937,26.8937,27400.0
2012-06-06 13:15:00,30.08,30.11,30.07,30.09,39800.0,26.8937,26.9205,26.8848,26.9026,39800.0
2012-06-06 13:20:00,30.1,30.11,30.08,30.08,44200.0,26.9116,26.9205,26.8937,26.8937,44200.0
2012-06-06 13:25:00,30.08,30.1,30.07,30.09,27000.0,26.8937,26.9116,26.8848,26.9026,27000.0
2012-06-06 13:30:00,30.09,30.11,30.08,30.09,37600.0,26.9026,26.9205,26.8937,26.9026,37600.0
2012-06-06 13:35:00,30.09,30.1,30.09,30.1,35400.0,26.9026,26.9116,26.9026,26.9116,35400.0
2012-06-06 13:40:00,30.1,30.11,30.09,30.11,49600.0,26.9116,26.9205,26.9026,26.9205,49600.0
2012-06-06 13:45:00,30.11,30.12,30.11,30.11,30800.0,26.9205,26.9295,26.9205,26.9205,30800.0
2012-06-06 13:50:00,30.11,30.11,30.09,30.1,32600.0,26.9205,26.9205,26.9026,26.9116,32600.0
2012-06-06 13:55:00,30.1,30.1,30.08,30.09,21600.0,26.9116,26.9116,26.8937,26.9026,21600.0
2012-06-06 14:00:00,30.09,30.12,30.05,30.05,66600.0,26.9026,26.9295,26.8669,26.8669,66600.0
2012-06-06 14:05:00,30.04,30.07,30.01,30.01,28400.0,26.8579,26.8848,26.8311,26.8311,28400.0
2012-06-06 14:10:00,30.0,30.02,29.98,29.98,27400.0,26.8222,26.8401,26.8043,26.8043,27400.0
2012-06-06 14:15:00,29.99,29.99,29.95,29.98,52400.0,26.8132,26.8132,26.7775,26.8043,52400.0
2012-06-06 14:20:00,29.98,29.99,29.94,29.97,46400.0,26.8043,26.8132,26.7685,26.7953,46400.0
2012-06-06 14:25:00,29.97,30.04,29.95,30.02,77000.0,26.7953,26.8579,26.7775,26.8401,77000.0
2012-06-06 14:30:00,30.03,30.11,30.02,30.1,57200.0,26.849,26.9205,26.8401,26.9116,57200.0
2012-06-06 14:35:00,30.09,30.11,30.07,30.08,23800.0,26.9026,26.9205,26.8848,26.8937,23800.0
2012-06-06 14:40:00,30.08,30.11,30.06,30.06,47400.0,26.8937,26.9205,26.8758,26.8758,47400.0
2012-06-06 14:45:00,30.06,30.09,30.06,30.08,31400.0,26.8758,26.9026,26.8758,26.8937,31400.0
2012-06-06 14:50:00,30.08,30.08,30.02,30.02,33000.0,26.8937,26.8937,26.8401,26.8401,33000.0
2012-06-06 14:55:00,30.03,30.06,30.03,30.04,42400.0,26.849,26.8758,26.849,26.8579,42400.0
2012-06-06 15:00:00,30.04,30.05,30.02,30.05,34600.0,26.8579,26.8669,26.8401,26.8669,34600.0
2012-06-06 15:05:00,30.05,30.05,30.0,30.0,61000.0,26.8669,26.8669,26.8222,26.8222,61000.0
2012-06-06 15:10:00,30.01,30.03,29.97,29.97,43000.0,26.8311,26.849,26.7953,26.7953,43000.0
2012-06-06 15:15:00,29.97,30.0,29.97,29.97,49200.0,26.7953,26.8222,26.7953,26.7953,49200.0
2012-06-06 15:20:00,29.97,29.99,29.95,29.98,60200.0,26.7953,26.8132,26.7775,26.8043,60200.0
2012-06-06 15:25:00,29.98,30.02,29.95,29.96,62200.0,26.8043,26.8401,26.7775,26.7864,62200.0
2012-06-06 15:30:00,29.97,30.0,29.97,29.99,69200.0,26.7953,26.8222,26.7953,26.8132,69200.0
2012-06-06 15:35:00,30.0,30.0,29.95,29.97,83000.0,26.8222,26.8222,26.7775,26.7953,83000.0
2012-06-06 15:40:00,29.97,30.04,29.96,30.03,66600.0,26.7953,26.8579,26.7864,26.849,66600.0
2012-06-06 15:45:00,30.03,30.06,29.99,30.0,148400.0,26.849,26.8758,26.8132,26.8222,148400.0
2012-06-06 15:50:00,30.0,30.06,29.97,30.05,288400.0,26.8222,26.8758,26.7953,26.8669,288400.0
2012-06-06 15:55:00,30.05,30.05,29.99,30.05,296400.0,26.8669,26.8669,26.8132,26.8669,296400.0
2012-06-07 09:30:00,30.46,30.46,30.28,30.31,63200.0,27.2334,27.2334,27.0725,27.0993,63200.0
2012-06-07 09:35:00,30.32,30.34,30.18,30.33,50600.0,27.1083,27.1262,26.9831,27.1172,50600.0
2012-06-07 09:40:00,30.33,30.4,30.31,30.34,29000.0,27.1172,27.1798,27.0993,27.1262,29000.0
2012-06-07 09:45:00,30.36,30.38,30.27,30.28,83600.0,27.144,27.1619,27.0636,27.0725,83600.0
2012-06-07 09:50:00,30.28,30.33,30.28,30.29,88800.0,27.0725,27.1172,27.0725,27.0815,88800.0
2012-06-07 09:55:00,30.29,30.3,30.21,30.21,63800.0,27.0815,27.0904,27.0099,27.0099,63800.0
2012-06-07 10:00:00,30.2,30.24,30.1,30.21,108000.0,27.001,27.0367,26.9116,27.0099,108000.0
2012-06-07 10:05:00,30.22,30.23,30.13,30.15,171400.0,27.0189,27.0278,26.9384,26.9563,171400.0
2012-06-07 10:10:00,30.14,30.16,30.04,30.04,61600.0,26.9473,26.9652,26.8579,26.8579,61600.0
2012-06-07 10:15:00,30.04,30.06,30.0,30.01,87800.0,26.8579,26.8758,26.8222,26.8311,87800.0
2012-06-07 10:20:00,30.0,30.06,29.97,30.03,52400.0,26.8222,26.8758,26.7953,26.849,52400.0
2012-06-07 10:25:00,30.03,30.13,30.02,30.13,55200.0,26.849,26.9384,26.8401,26.9384,55200.0
2012-06-07 10:30:00,30.13,30.14,30.1,30.11,63200.0,26.9384,26.9473,26.9116,26.9205,63200.0
2012-06-07 10:35:00,30.1,30.1,30.0,30.01,50600.0,26.9116,26.9116,26.8222,26.8311,50600.0
2012-06-07 10:40:00,30.0,30.06,29.98,30.01,69400.0,26.8222,26.8758,26.8043,26.8311,69400.0
2012-06-07 10:45:00,30.02,30.04,29.93,29.95,47000.0,26.8401,26.8579,26.7596,26.7775,47000.0
2012-06-07 10:50:00,29.95,29.95,29.92,29.93,17000.0,26.7775,26.7775,26.7506,26.7596,17000.0
2012-06-07 10:55:00,29.93,29.96,29.91,29.96,17000.0,26.7596,26.7864,26.7417,26.7864,17000.0
2012-06-07 11:00:00,29.96,29.98,29.93,29.98,30600.0,26.7864,26.8043,26.7596,26.8043,30600.0
2012-06-07 11:05:00,29.98,29.98,29.92,29.96,22800.0,26.8043,26.8043,26.7506,26.7864,22800.0
2012-06-07 11:10:00,29.95,29.97,29.89,29.9,28800.0,26.7775,26.7953,26.7238,26.7328,28800.0
2012-06-07 11:15:00,29.9,29.93,29.88,29.9,26800.0,26.7328,26.7596,26.7149,26.7328,26800.0
2012-06-07 11:20:00,29.91,29.97,29.91,29.95,30600.0,26.7417,26.7953,26.7417,26.7775,30600.0
2012-06-07 11:25:00,29.95,29.96,29.9,29.91,38400.0,26.7775,26.7864,26.7328,26.7417,38400.0
2012-06-07 11:30:00,29.91,29.93,29.87,29.92,80800.0,26.7417,26.7596,26.7059,26.7506,80800.0
2012-06-07 11:35:00,29.92,29.99,29.92,29.97,30200.0,26.7506,26.8132,26.7506,26.7953,30200.0
2012-06-07 11:40:00,29.97,30.02,29.96,30.0,50600.0,26.7953,26.8401,26.7864,26.8222,50600.0
2012-06-07 11:45:00,30.0,30.06,30.0,30.06,80400.0,26.8222,26.8758,26.8222,26.8758,80400.0
2012-06-07 11:50:00,30.06,30.07,30.02,30.03,41400.0,26.8758,26.8848,26.8401,26.849,41400.0
2012-06-07 11:55:00,30.03,30.03,30.0,30.0,65400.0,26.849,26.849,26.8222,26.8222,65400.0
2012-06-07 12:00:00,30.0,30.02,29.98,30.0,70800.0,26.8222,26.8401,26.8043,26.8222,70800.0
2012-06-07 12:05:00,30.0,30.0,29.98,29.99,39800.0,26.8222,26.8222,26.8043,26.8132,39800.0
2012-06-07 12:10:00,30.0,30.02,29.96,30.02,25600.0,26.8222,26.8401,26.7864,26.8401,25600.0
2012-06-07 12:15:00,30.02,30.09,29.99,30.0,63400.0,26.8401,26.9026,26.8132,26.8222,63400.0
2012-06-07 12:20:00,30.0,30.04,29.97,29.99,42000.0,26.8222,26.8579,26.7953,26.8132,42000.0
2012-06-07 12:25:00,29.99,30.0,29.97,29.99,24000.0,26.8132,26.8222,26.7953,26.8132,24000.0
2012-06-07 12:30:00,29.98,29.99,29.94,29.98,24400.0,26.8043,26.8132,26.7685,26.8043,24400.0
2012-06-07 12:35:00,29.99,30.0,29.98,29.99,18400.0,26.8132,26.8222,26.8043,26.8132,18400.0
2012-06-07 12:40:00,29.99,30.02,29.95,29.99,67000.0,26.8132,26.8401,26.7775,26.8132,67000.0
2012-06-07 12:45:00,29.98,29.99,29.96,29.99,30400.0,26.8043,26.8132,26.7864,26.8132,30400.0
2012-06-07 12:50:00,29.99,30.03,29.99,30.02,29000.0,26.8132,26.849,26.8132,26.8401,29000.0
2012-06-07 12:55:00,30.03,30.04,29.99,30.0,35000.0,26.849,26.8579,26.8132,26.8222,35000.0
2012-06-07 13:00:00,30.0,30.02,29.99,30.02,22000.0,26.8222,26.8401,26.8132,26.8401,22000.0
2012-06-07 13:05:00,30.02,30.02,30.0,30.0,25600.0,26.8401,26.8401,26.8222,26.8222,25600.0
2012-06-07 13:10:00,30.0,30.02,30.0,30.0,20800.0,26.8222,26.8401,26.8222,26.8222,20800.0
2012-06-07 13:15:00,30.01,30.07,30.01,30.06,49800.0,26.8311,26.8848,26.8311,26.8758,49800.0
2012-06-07 13:20:00,30.05,30.1,30.05,30.1,26400.0,26.8669,26.9116,26.8669,26.9116,26400.0
2012-06-07 13:25:00,30.1,30.11,30.08,30.09,18200.0,26.9116,26.9205,26.8937,26.9026,18200.0
2012-06-07 13:30:00,30.09,30.12,30.08,30.11,62800.0,26.9026,26.9295,26.8937,26.9205,62800.0
2012-06-07 13:35:00,30.11,30.11,30.05,30.07,23600.0,26.9205,26.9205,26.8669,26.8848,23600.0
2012-06-07 13:40:00,30.07,30.08,30.04,30.04,19600.0,26.8848,26.8937,26.8579,26.8579,19600.0
2012-06-07 13:45:00,30.04,30.06,30.03,30.06,25600.0,26.8579,26.8758,26.849,26.8758,25600.0
2012-06-07 13:50:00,30.06,30.06,29.93,29.94,90600.0,26.8758,26.8758,26.7596,26.7685,90600.0
2012-06-07 13:55:00,29.93,29.95,29.92,29.95,71400.0,26.7596,26.7775,26.7506,26.7775,71400.0
2012-06-07 14:00:00,29.94,29.97,29.93,29.95,51200.0,26.7685,26.7953,26.7596,26.7775,51200.0
2012-06-07 14:05:00,29.95,29.96,29.91,29.92,38600.0,26.7775,26.7864,26.7417,26.7506,38600.0
2012-06-07 14:10:00,29.92,29.95,29.91,29.95,27800.0,26.7506,26.7775,26.7417,26.7775,27800.0
2012-06-07 14:15:00,29.95,29.98,29.95,29.96,44600.0,26.7775,26.8043,26.7775,26.7864,44600.0
2012-06-07 14:20:00,29.96,30.0,29.96,29.99,23200.0,26.7864,26.8222,26.7864,26.8132,23200.0
2012-06-07 14:25:00,29.99,30.0,29.98,29.99,24600.0,26.8132,26.8222,26.8043,26.8132,24600.0
2012-06-07 14:30:00,29.99,29.99,29.95,29.96,56000.0,26.8132,26.8132,26.7775,26.7864,56000.0
2012-06-07 14:35:00,29.96,29.98,29.96,29.97,11600.0,26.7864,26.8043,26.7864,26.7953,11600.0
2012-06-07 14:40:00,29.98,30.01,29.97,30.0,33400.0,26.8043,26.8311,26.7953,26.8222,33400.0
2012-06-07 14:45:00,29.99,29.99,29.98,29.98,17000.0,26.8132,26.8132,26.8043,26.8043,17000.0
2012-06-07 14:50:00,29.97,29.97,29.95,29.95,21800.0,26.7953,26.7953,26.7775,26.7775,21800.0
2012-06-07 14:55:00,29.96,29.97,29.95,29.96,26200.0,26.7864,26.7953,26.7775,26.7864,26200.0
2012-06-07 15:00:00,29.96,29.97,29.92,29.92,60000.0,26.7864,26.7953,26.7506,26.7506,60000.0
2012-06-07 15:05:00,29.91,29.94,29.9,29.93,34000.0,26.7417,26.7685,26.7328,26.7596,34000.0
2012-06-07 15:10:00,29.93,29.96,29.86,29.89,203400.0,26.7596,26.7864,26.697,26.7238,203400.0
2012-06-07 15:15:00,29.89,29.89,29.81,29.83,61200.0,26.7238,26.7238,26.6523,26.6702,61200.0
2012-06-07 15:20:00,29.83,29.85,29.79,29.84,54800.0,26.6702,26.6881,26.6344,26.6791,54800.0
2012-06-07 15:25:00,29.85,29.85,29.8,29.82,42600.0,26.6881,26.6881,26.6434,26.6612,42600.0
2012-06-07 15:30:00,29.82,29.86,29.78,29.82,119400.0,26.6612,26.697,26.6255,26.6612,119400.0
2012-06-07 15:35:00,29.82,29.83,29.73,29.74,73200.0,26.6612,26.6702,26.5808,26.5897,73200.0
2012-06-07 15:40:00,29.73,29.78,29.68,29.7,118800.0,26.5808,26.6255,26.5361,26.5539,118800.0
2012-06-07 15:45:00,29.69,29.71,29.64,29.68,154600.0,26.545,26.5629,26.5003,26.5361,154600.0
2012-06-07 15:50:00,29.67,29.68,29.58,29.62,178200.0,26.5271,26.5361,26.4467,26.4824,178200.0
2012-06-07 15:55:00,29.62,29.68,29.61,29.67,284200.0,26.4824,26.5361,26.4735,26.5271,284200.0
2012-06-08 09:30:00,29.5,29.66,29.39,29.4,131600.0,26.3751,26.5182,26.2768,26.2857,131600.0
2012-06-08 09:35:00,29.41,29.45,29.38,29.4,28600.0,26.2947,26.3304,26.2678,26.2857,28600.0
2012-06-08 09:40:00,29.4,29.4,29.3,29.31,38800.0,26.2857,26.2857,26.1963,26.2053,38800.0
2012-06-08 09:45:00,29.32,29.33,29.21,29.23,81200.0,26.2142,26.2231,26.1159,26.1337,81200.0
2012-06-08 09:50:00,29.21,29.26,29.18,29.22,132400.0,26.1159,26.1606,26.089,26.1248,132400.0
2012-06-08 09:55:00,29.22,29.25,29.18,29.25,105000.0,26.1248,26.1516,26.089,26.1516,105000.0
2012-06-08 10:00:00,29.24,29.28,29.19,29.25,92000.0,26.1427,26.1784,26.098,26.1516,92000.0
2012-06-08 10:05:00,29.25,29.31,29.24,29.29,121600.0,26.1516,26.2053,26.1427,26.1874,121600.0
2012-06-08 10:10:00,29.27,29.29,29.18,29.18,77800.0,26.1695,26.1874,26.089,26.089,77800.0
2012-06-08 10:15:00,29.18,29.31,29.18,29.29,55800.0,26.089,26.2053,26.089,26.1874,55800.0
2012-06-08 10:20:00,29.29,29.3,29.24,29.25,24000.0,26.1874,26.1963,26.1427,26.1516,24000.0
2012-06-08 10:25:00,29.27,29.29,29.25,29.28,64800.0,26.1695,26.1874,26.1516,26.1784,64800.0
2012-06-08 10:30:00,29.28,29.35,29.25,29.34,48000.0,26.1784,26.241,26.1516,26.2321,48000.0
2012-06-08 10:35:00,29.35,29.47,29.35,29.46,66800.0,26.241,26.3483,26.241,26.3394,66800.0
2012-06-08 10:40:00,29.47,29.47,29.41,29.46,125000.0,26.3483,26.3483,26.2947,26.3394,125000.0
2012-06-08 10:45:00,29.46,29.54,29.45,29.52,72400.0,26.3394,26.4109,26.3304,26.393,72400.0
2012-06-08 10:50:00,29.51,29.54,29.5,29.5,73800.0,26.3841,26.4109,26.3751,26.3751,73800.0
2012-06-08 10:55:00,29.5,29.52,29.49,29.5,78200.0,26.3751,26.393,26.3662,26.3751,78200.0
2012-06-08 11:00:00,29.51,29.56,29.48,29.56,26800.0,26.3841,26.4288,26.3573,26.4288,26800.0
2012-06-08 11:05:00,29.55,29.56,29.5,29.53,29600.0,26.4198,26.4288,26.3751,26.402,29600.0
2012-06-08 11:10:00,29.53,29.53,29.52,29.52,14600.0,26.402,26.402,26.393,26.393,14600.0
2012-06-08 11:15:00,29.52,29.54,29.49,29.5,18200.0,26.393,26.4109,26.3662,26.3751,18200.0
2012-06-08 11:20:00,29.5,29.6,29.49,29.6,17000.0,26.3751,26.4645,26.3662,26.4645,17000.0
2012-06-08 11:25:00,29.59,29.64,29.59,29.59,28800.0,26.4556,26.5003,26.4556,26.4556,28800.0
2012-06-08 11:30:00,29.6,29.62,29.58,29.6,42200.0,26.4645,26.4824,26.4467,26.4645,42200.0
2012-06-08 11:35:00,29.6,29.61,29.58,29.6,38600.0,26.4645,26.4735,26.4467,26.4645,38600.0
2012-06-08 11:40:00,29.61,29.61,29.58,29.59,86000.0,26.4735,26.4735,26.4467,26.4556,86000.0
2012-06-08 11:45:00,29.59,29.61,29.57,29.6,42400.0,26.4556,26.4735,26.4377,26.4645,42400.0
2012-06-08 11:50:00,29.6,29.61,29.59,29.6,75200.0,26.4645,26.4735,26.4556,26.4645,75200.0
2012-06-08 11:55:00,29.59,29.61,29.55,29.57,64200.0,26.4556,26.4735,26.4198,26.4377,64200.0
2012-06-08 12:00:00,29.57,29.6,29.56,29.58,33600.0,26.4377,26.4645,26.4288,26.4467,33600.0
2012-06-08 12:05:00,29.58,29.61,29.55,29.58,62400.0,26.4467,26.4735,26.4198,26.4467,62400.0
2012-06-08 12:10:00,29.59,29.6,29.57,29.59,17200.0,26.4556,26.4645,26.4377,26.4556,17200.0
2012-06-08 12:15:00,29.59,29.61,29.56,29.6,41600.0,26.4556,26.4735,26.4288,26.4645,41600.0
2012-06-08 12:20:00,29.6,29.61,29.55,29.56,48000.0,26.4645,26.4735,26.4198,26.4288,48000.0
2012-06-08 12:25:00,29.56,29.58,29.56,29.57,37400.0,26.4288,26.4467,26.4288,26.4377,37400.0
2012-06-08 12:30:00,29.57,29.65,29.57,29.63,68800.0,26.4377,26.5092,26.4377,26.4914,68800.0
2012-06-08 12:35:00,29.63,29.63,29.6,29.6,35200.0,26.4914,26.4914,26.4645,26.4645,35200.0
2012-06-08 12:40:00,29.6,29.61,29.57,29.58,42400.0,26.4645,26.4735,26.4377,26.4467,42400.0
2012-06-08 12:45:00,29.58,29.59,29.56,29.58,30400.0,26.4467,26.4556,26.4288,26.4467,30400.0
2012-06-08 12:50:00,29.58,29.58,29.56,29.57,13600.0,26.4467,26.4467,26.4288,26.4377,13600.0
2012-06-08 12:55:00,29.58,29.6,29.56,29.58,32800.0,26.4467,26.4645,26.4288,26.4467,32800.0
2012-06-08 13:00:00,29.58,29.61,29.57,29.6,56400.0,26.4467,26.4735,26.4377,26.4645,56400.0
2012-06-08 13:05:00,29.6,29.64,29.59,29.63,35400.0,26.4645,26.5003,26.4556,26.4914,35400.0
2012-06-08 13:10:00,29.63,29.63,29.6,29.61,53800.0,26.4914,26.4914,26.4645,26.4735,53800.0
2012-06-08 13:15:00,29.63,29.64,29.61,29.61,26000.0,26.4914,26.5003,26.4735,26.4735,26000.0
2012-06-08 13:20:00,29.62,29.63,29.56,29.58,92600.0,26.4824,26.4914,26.4288,26.4467,92600.0
2012-06-08 13:25:00,29.58,29.58,29.54,29.55,47200.0,26.4467,26.4467,26.4109,26.4198,47200.0
2012-06-08 13:30:00,29.55,29.56,29.52,29.53,51400.0,26.4198,26.4288,26.393,26.402,51400.0
2012-06-08 13:35:00,29.53,29.57,29.53,29.56,69200.0,26.402,26.4377,26.402,26.4288,69200.0
2012-06-08 13:40:00,29.56,29.58,29.53,29.55,159600.0,26.4288,26.4467,26.402,26.4198,159600.0
2012-06-08 13:45:00,29.55,29.56,29.47,29.49,285000.0,26.4198,26.4288,26.3483,26.3662,285000.0
2012-06-08 13:50:00,29.49,29.5,29.46,29.47,91200.0,26.3662,26.3751,26.3394,26.3483,91200.0
2012-06-08 13:55:00,29.47,29.48,29.45,29.45,50600.0,26.3483,26.3573,26.3304,26.3304,50600.0
2012-06-08 14:00:00,29.45,29.47,29.45,29.47,49400.0,26.3304,26.3483,26.3304,26.3483,49400.0
2012-06-08 14:05:00,29.47,29.47,29.43,29.45,70800.0,26.3483,26.3483,26.3125,26.3304,70800.0
2012-06-08 14:10:00,29.45,29.47,29.43,29.46,46800.0,26.3304,26.3483,26.3125,26.3394,46800.0
2012-06-08 14:15:00,29.46,29.46,29.41,29.41,44000.0,26.3394,26.3394,26.2947,26.2947,44000.0
2012-06-08 14:20:00,29.41,29.47,29.41,29.46,41600.0,26.2947,26.3483,26.2947,26.3394,41600.0
2012-06-08 14:25:00,29.46,29.46,29.43,29.43,54600.0,26.3394,26.3394,26.3125,26.3125,54600.0
2012-06-08 14:30:00,29.45,29.45,29.41,29.41,96600.0,26.3304,26.3304,26.2947,26.2947,96600.0
2012-06-08 14:35:00,29.41,29.45,29.41,29.42,66000.0,26.2947,26.3304,26.2947,26.3036,66000.0
2012-06-08 14:40:00,29.42,29.45,29.41,29.43,50200.0,26.3036,26.3304,26.2947,26.3125,50200.0
2012-06-08 14:45:00,29.45,29.45,29.41,29.42,159600.0,26.3304,26.3304,26.2947,26.3036,159600.0
2012-06-08 14:50:00,29.42,29.46,29.42,29.45,81000.0,26.3036,26.3394,26.3036,26.3304,81000.0
2012-06-08 14:55:00,29.45,29.45,29.36,29.36,134800.0,26.3304,26.3304,26.25,26.25,134800.0
2012-06-08 15:00:00,29.36,29.38,29.32,29.38,271400.0,26.25,26.2678,26.2142,26.2678,271400.0
2012-06-08 15:05:00,29.38,29.39,29.36,29.37,61400.0,26.2678,26.2768,26.25,26.2589,61400.0
2012-06-08 15:10:00,29.37,29.42,29.36,29.39,95200.0,26.2589,26.3036,26.25,26.2768,95200.0
2012-06-08 15:15:00,29.4,29.42,29.36,29.38,139200.0,26.2857,26.3036,26.25,26.2678,139200.0
2012-06-08 15:20:00,29.38,29.4,29.37,29.38,43000.0,26.2678,26.2857,26.2589,26.2678,43000.0
2012-06-08 15:25:00,29.38,29.42,29.36,29.38,68400.0,26.2678,26.3036,26.25,26.2678,68400.0
2012-06-08 15:30:00,29.38,29.41,29.36,29.4,96200.0,26.2678,26.2947,26.25,26.2857,96200.0
2012-06-08 15:35:00,29.39,29.41,29.37,29.38,90400.0,26.2768,26.2947,26.2589,26.2678,90400.0
2012-06-08 15:40:00,29.38,29.41,29.36,29.38,151400.0,26.2678,26.2947,26.25,26.2678,151400.0
2012-06-08 15:45:00,29.39,29.43,29.38,29.43,282000.0,26.2768,26.3125,26.2678,26.3125,282000.0
2012-06-08 15:50:00,29.43,29.45,29.39,29.42,276400.0,26.3125,26.3304,26.2768,26.3036,276400.0
2012-06-08 15:55:00,29.41,29.43,29.36,29.41,259000.0,26.2947,26.3125,26.25,26.2947,259000.0
2012-06-11 09:30:00,29.57,29.78,29.52,29.75,157600.0,26.4377,26.6255,26.393,26.5987,157600.0
2012-06-11 09:35:00,29.77,29.8,29.58,29.58,82600.0,26.6165,26.6434,26.4467,26.4467,82600.0
2012-06-11 09:40:00,29.58,29.58,29.38,29.43,37800.0,26.4467,26.4467,26.2678,26.3125,37800.0
2012-06-11 09:45:00,29.42,29.51,29.4,29.48,30600.0,26.3036,26.3841,26.2857,26.3573,30600.0
2012-06-11 09:50:00,29.48,29.53,29.43,29.43,56600.0,26.3573,26.402,26.3125,26.3125,56600.0
2012-06-11 09:55:00,29.43,29.46,29.36,29.38,31800.0,26.3125,26.3394,26.25,26.2678,31800.0
2012-06-11 10:00:00,29.38,29.41,29.31,29.33,44600.0,26.2678,26.2947,26.2053,26.2231,44600.0
2012-06-11 10:05:00,29.35,29.37,29.24,29.26,26000.0,26.241,26.2589,26.1427,26.1606,26000.0
2012-06-11 10:10:00,29.25,29.31,29.2,29.3,37800.0,26.1516,26.2053,26.1069,26.1963,37800.0
2012-06-11 10:15:00,29.31,29.33,29.22,29.22,21600.0,26.2053,26.2231,26.1248,26.1248,21600.0
2012-06-11 10:20:00,29.22,29.29,29.21,29.24,31000.0,26.1248,26.1874,26.1159,26.1427,31000.0
2012-06-11 10:25:00,29.23,29.31,29.22,29.28,42000.0,26.1337,26.2053,26.1248,26.1784,42000.0
2012-06-11 10:30:00,29.28,29.34,29.25,29.32,22600.0,26.1784,26.2321,26.1516,26.2142,22600.0
2012-06-11 10:35:00,29.33,29.4,29.3,29.36,20200.0,26.2231,26.2857,26.1963,26.25,20200.0
2012-06-11 10:40:00,29.36,29.38,29.32,29.35,195200.0,26.25,26.2678,26.2142,26.241,195200.0
2012-06-11 10:45:00,29.33,29.33,29.28,29.3,15200.0,26.2231,26.2231,26.1784,26.1963,15200.0
2012-06-11 10:50:00,29.3,29.3,29.23,29.24,15200.0,26.1963,26.1963,26.1337,26.1427,15200.0
2012-06-11 10:55:00,29.24,29.25,29.19,29.25,240200.0,26.1427,26.1516,26.098,26.1516,240200.0
2012-06-11 11:00:00,29.24,29.28,29.22,29.25,55600.0,26.1427,26.1784,26.1248,26.1516,55600.0
2012-06-11 11:05:00,29.25,29.31,29.25,29.31,25000.0,26.1516,26.2053,26.1516,26.2053,25000.0
2012-06-11 11:10:00,29.31,29.34,29.29,29.31,28600.0,26.2053,26.2321,26.1874,26.2053,28600.0
2012-06-11 11:15:00,29.31,29.35,29.3,29.32,37400.0,26.2053,26.241,26.1963,26.2142,37400.0
2012-06-11 11:20:00,29.32,29.36,29.27,29.36,27400.0,26.2142,26.25,26.1695,26.25,27400.0
2012-06-11 11:25:00,29.35,29.36,29.31,29.35,94200.0,26.241,26.25,26.2053,26.241,94200.0
2012-06-11 11:30:00,29.35,29.35,29.31,29.34,40400.0,26.241,26.241,26.2053,26.2321,40400.0
2012-06-11 11:35:00,29.34,29.4,29.34,29.39,28200.0,26.2321,26.2857,26.2321,26.2768,28200.0
2012-06-11 11:40:00,29.4,29.41,29.36,29.39,36200.0,26.2857,26.2947,26.25,26.2768,36200.0
2012-06-11 11:45:00,29.38,29.39,29.35,29.38,33800.0,26.2678,26.2768,26.241,26.2678,33800.0
2012-06-11 11:50:00,29.38,29.4,29.35,29.36,237400.0,26.2678,26.2857,26.241,26.25,237400.0
2012-06-11 11:55:00,29.36,29.41,29.35,29.4,55000.0,26.25,26.2947,26.241,26.2857,55000.0
2012-06-11 12:00:00,29.4,29.4,29.36,29.37,51800.0,26.2857,26.2857,26.25,26.2589,51800.0
2012-06-11 12:05:00,29.38,29.41,29.36,29.39,44400.0,26.2678,26.2947,26.25,26.2768,44400.0
2012-06-11 12:10:00,29.4,29.41,29.38,29.39,95800.0,26.2857,26.2947,26.2678,26.2768,95800.0
2012-06-11 12:15:00,29.4,29.41,29.38,29.39,86600.0,26.2857,26.2947,26.2678,26.2768,86600.0
2012-06-11 12:20:00,29.4,29.4,29.36,29.38,47400.0,26.2857,26.2857,26.25,26.2678,47400.0
2012-06-11 12:25:00,29.36,29.39,29.36,29.38,55600.0,26.25,26.2768,26.25,26.2678,55600.0
2012-06-11 12:30:00,29.39,29.4,29.36,29.38,26000.0,26.2768,26.2857,26.25,26.2678,26000.0
2012-06-11 12:35:00,29.38,29.4,29.37,29.4,27800.0,26.2678,26.2857,26.2589,26.2857,27800.0
2012-06-11 12:40:00,29.4,29.41,29.38,29.4,46200.0,26.2857,26.2947,26.2678,26.2857,46200.0
2012-06-11 12:45:00,29.4,29.41,29.39,29.39,51400.0,26.2857,26.2947,26.2768,26.2768,51400.0
2012-06-11 12:50:00,29.39,29.41,29.38,29.39,489400.0,26.2768,26.2947,26.2678,26.2768,489400.0
2012-06-11 12:55:00,29.38,29.4,29.38,29.39,32200.0,26.2678,26.2857,26.2678,26.2768,32200.0
2012-06-11 13:00:00,29.4,29.41,29.36,29.41,37800.0,26.2857,26.2947,26.25,26.2947,37800.0
2012-06-11 13:05:00,29.4,29.41,29.39,29.39,27600.0,26.2857,26.2947,26.2768,26.2768,27600.0
2012-06-11 13:10:00,29.4,29.41,29.38,29.4,84600.0,26.2857,26.2947,26.2678,26.2857,84600.0
2012-06-11 13:15:00,29.4,29.41,29.38,29.4,63000.0,26.2857,26.2947,26.2678,26.2857,63000.0
2012-06-11 13:20:00,29.4,29.4,29.39,29.4,97200.0,26.2857,26.2857,26.2768,26.2857,97200.0
2012-06-11 13:25:00,29.4,29.41,29.39,29.4,50800.0,26.2857,26.2947,26.2768,26.2857,50800.0
2012-06-11 13:30:00,29.4,29.41,29.35,29.36,110400.0,26.2857,26.2947,26.241,26.25,110400.0
2012-06-11 13:35:00,29.36,29.41,29.35,29.37,37400.0,26.25,26.2947,26.241,26.2589,37400.0
2012-06-11 13:40:00,29.36,29.38,29.32,29.34,20400.0,26.25,26.2678,26.2142,26.2321,20400.0
2012-06-11 13:45:00,29.33,29.35,29.33,29.34,23800.0,26.2231,26.241,26.2231,26.2321,23800.0
2012-06-11 13:50:00,29.34,29.38,29.34,29.38,23000.0,26.2321,26.2678,26.2321,26.2678,23000.0
2012-06-11 13:55:00,29.39,29.39,29.35,29.36,23200.0,26.2768,26.2768,26.241,26.25,23200.0
2012-06-11 14:00:00,29.36,29.36,29.23,29.24,52400.0,26.25,26.25,26.1337,26.1427,52400.0
2012-06-11 14:05:00,29.24,29.27,29.23,29.27,36000.0,26.1427,26.1695,26.1337,26.1695,36000.0
2012-06-11 14:10:00,29.25,29.27,29.23,29.23,40400.0,26.1516,26.1695,26.1337,26.1337,40400.0
2012-06-11 14:15:00,29.23,29.25,29.2,29.22,27600.0,26.1337,26.1516,26.1069,26.1248,27600.0
2012-06-11 14:20:00,29.21,29.24,29.2,29.23,25400.0,26.1159,26.1427,26.1069,26.1337,25400.0
2012-06-11 14:25:00,29.23,29.24,29.22,29.23,26200.0,26.1337,26.1427,26.1248,26.1337,26200.0
2012-06-11 14:30:00,29.24,29.32,29.23,29.32,43200.0,26.1427,26.2142,26.1337,26.2142,43200.0
2012-06-11 14:35:00,29.31,29.31,29.23,29.24,34600.0,26.2053,26.2053,26.1337,26.1427,34600.0
2012-06-11 14:40:00,29.24,29.28,29.24,29.28,38000.0,26.1427,26.1784,26.1427,26.1784,38000.0
2012-06-11 14:45:00,29.28,29.28,29.23,29.24,43400.0,26.1784,26.1784,26.1337,26.1427,43400.0
2012-06-11 14:50:00,29.24,29.25,29.18,29.2,64000.0,26.1427,26.1516,26.089,26.1069,64000.0
2012-06-11 14:55:00,29.2,29.27,29.19,29.21,70000.0,26.1069,26.1695,26.098,26.1159,70000.0
2012-06-11 15:00:00,29.22,29.23,29.2,29.21,80200.0,26.1248,26.1337,26.1069,26.1159,80200.0
2012-06-11 15:05:00,29.21,29.24,29.2,29.21,50800.0,26.1159,26.1427,26.1069,26.1159,50800.0
2012-06-11 15:10:00,29.21,29.22,29.13,29.15,78200.0,26.1159,26.1248,26.0443,26.0622,78200.0
2012-06-11 15:15:00,29.15,29.15,29.11,29.14,105800.0,26.0622,26.0622,26.0264,26.0533,105800.0
2012-06-11 15:20:00,29.14,29.15,29.1,29.12,79800.0,26.0533,26.0622,26.0175,26.0354,79800.0
2012-06-11 15:25:00,29.12,29.16,29.09,29.15,72400.0,26.0354,26.0711,26.0086,26.0622,72400.0
2012-06-11 15:30:00,29.15,29.18,29.14,29.15,91200.0,26.0622,26.089,26.0533,26.0622,91200.0
2012-06-11 15:35:00,29.14,29.2,29.13,29.2,96000.0,26.0533,26.1069,26.0443,26.1069,96000.0
2012-06-11 15:40:00,29.2,29.25,29.19,29.23,156400.0,26.1069,26.1516,26.098,26.1337,156400.0
2012-06-11 15:45:00,29.23,29.24,29.07,29.07,99400.0,26.1337,26.1427,25.9907,25.9907,99400.0
2012-06-11 15:50:00,29.07,29.11,29.0,29.0,164000.0,25.9907,26.0264,25.9281,25.9281,164000.0
2012-06-11 15:55:00,29.0,29.03,28.98,29.03,210800.0,25.9281,25.9549,25.9102,25.9549,210800.0
2012-06-12 09:30:00,29.02,29.11,28.93,29.04,106400.0,25.946,26.0264,25.8655,25.9639,106400.0
2012-06-12 09:35:00,29.07,29.14,29.06,29.07,28600.0,25.9907,26.0533,25.9817,25.9907,28600.0
2012-06-12 09:40:00,29.07,29.12,29.01,29.05,42000.0,25.9907,26.0354,25.937,25.9728,42000.0
2012-06-12 09:45:00,29.06,29.12,29.04,29.07,38400.0,25.9817,26.0354,25.9639,25.9907,38400.0
2012-06-12 09:50:00,29.07,29.21,29.06,29.17,69200.0,25.9907,26.1159,25.9817,26.0801,69200.0
2012-06-12 09:55:00,29.18,29.22,29.11,29.17,48600.0,26.089,26.1248,26.0264,26.0801,48600.0
2012-06-12 10:00:00,29.16,29.26,29.13,29.17,61800.0,26.0711,26.1606,26.0443,26.0801,61800.0
2012-06-12 10:05:00,29.16,29.18,29.04,29.08,56400.0,26.0711,26.089,25.9639,25.9996,56400.0
2012-06-12 10:10:00,29.09,29.11,28.99,29.03,59000.0,26.0086,26.0264,25.9192,25.9549,59000.0
2012-06-12 10:15:00,29.03,29.11,29.0,29.0,38600.0,25.9549,26.0264,25.9281,25.9281,38600.0
2012-06-12 10:20:00,29.01,29.06,28.98,29.05,43600.0,25.937,25.9817,25.9102,25.9728,43600.0
2012-06-12 10:25:00,29.05,29.13,29.05,29.1,24800.0,25.9728,26.0443,25.9728,26.0175,24800.0
2012-06-12 10:30:00,29.09,29.09,29.03,29.07,24200.0,26.0086,26.0086,25.9549,25.9907,24200.0
2012-06-12 10:35:00,29.09,29.1,29.03,29.05,24000.0,26.0086,26.0175,25.9549,25.9728,24000.0
2012-06-12 10:40:00,29.05,29.18,29.05,29.14,48800.0,25.9728,26.089,25.9728,26.0533,48800.0
2012-06-12 10:45:00,29.15,29.23,29.15,29.21,32000.0,26.0622,26.1337,26.0622,26.1159,32000.0
2012-06-12 10:50:00,29.2,29.23,29.18,29.23,30000.0,26.1069,26.1337,26.089,26.1337,30000.0
2012-06-12 10:55:00,29.24,29.29,29.24,29.26,58400.0,26.1427,26.1874,26.1427,26.1606,58400.0
2012-06-12 11:00:00,29.27,29.37,29.27,29.36,39400.0,26.1695,26.2589,26.1695,26.25,39400.0
2012-06-12 11:05:00,29.36,29.4,29.36,29.39,34000.0,26.25,26.2857,26.25,26.2768,34000.0
2012-06-12 11:10:00,29.39,29.48,29.39,29.4,78800.0,26.2768,26.3573,26.2768,26.2857,78800.0
2012-06-12 11:15:00,29.4,29.43,29.36,29.38,28800.0,26.2857,26.3125,26.25,26.2678,28800.0
2012-06-12 11:20:00,29.39,29.48,29.38,29.43,63800.0,26.2768,26.3573,26.2678,26.3125,63800.0
2012-06-12 11:25:00,29.43,29.46,29.39,29.41,47200.0,26.3125,26.3394,26.2768,26.2947,47200.0
2012-06-12 11:30:00,29.42,29.43,29.37,29.39,37800.0,26.3036,26.3125,26.2589,26.2768,37800.0
2012-06-12 11:35:00,29.39,29.39,29.35,29.39,45600.0,26.2768,26.2768,26.241,26.2768,45600.0
2012-06-12 11:40:00,29.39,29.4,29.36,29.39,21600.0,26.2768,26.2857,26.25,26.2768,21600.0
2012-06-12 11:45:00,29.39,29.41,29.36,29.38,27400.0,26.2768,26.2947,26.25,26.2678,27400.0
2012-06-12 11:50:00,29.38,29.38,29.32,29.33,29200.0,26.2678,26.2678,26.2142,26.2231,29200.0
2012-06-12 11:55:00,29.33,29.35,29.29,29.3,36200.0,26.2231,26.241,26.1874,26.1963,36200.0
2012-06-12 12:00:00,29.3,29.33,29.29,29.3,45400.0,26.1963,26.2231,26.1874,26.1963,45400.0
2012-06-12 12:05:00,29.3,29.3,29.25,29.25,46600.0,26.1963,26.1963,26.1516,26.1516,46600.0
2012-06-12 12:10:00,29.25,29.28,29.24,29.25,61600.0,26.1516,26.1784,26.1427,26.1516,61600.0
2012-06-12 12:15:00,29.25,29.26,29.25,29.25,44800.0,26.1516,26.1606,26.1516,26.1516,44800.0
2012-06-12 12:20:00,29.25,29.27,29.23,29.27,54800.0,26.1516,26.1695,26.1337,26.1695,54800.0
2012-06-12 12:25:00,29.28,29.28,29.24,29.25,31000.0,26.1784,26.1784,26.1427,26.1516,31000.0
2012-06-12 12:30:00,29.25,29.27,29.24,29.25,60600.0,26.1516,26.1695,26.1427,26.1516,60600.0
2012-06-12 12:35:00,29.26,29.28,29.25,29.25,26600.0,26.1606,26.1784,26.1516,26.1516,26600.0
2012-06-12 12:40:00,29.25,29.26,29.25,29.25,73800.0,26.1516,26.1606,26.1516,26.1516,73800.0
2012-06-12 12:45:00,29.25,29.26,29.21,29.22,41600.0,26.1516,26.1606,26.1159,26.1248,41600.0
2012-06-12 12:50:00,29.22,29.25,29.22,29.24,36600.0,26.1248,26.1516,26.1248,26.1427,36600.0
2012-06-12 12:55:00,29.23,29.23,29.21,29.23,43200.0,26.1337,26.1337,26.1159,26.1337,43200.0
2012-06-12 13:00:00,29.21,29.24,29.21,29.21,27000.0,26.1159,26.1427,26.1159,26.1159,27000.0
2012-06-12 13:05:00,29.21,29.25,29.21,29.25,42600.0,26.1159,26.1516,26.1159,26.1516,42600.0
2012-06-12 13:10:00,29.25,29.34,29.24,29.31,44000.0,26.1516,26.2321,26.1427,26.2053,44000.0
2012-06-12 13:15:00,29.32,29.32,29.29,29.32,40400.0,26.2142,26.2142,26.1874,26.2142,40400.0
2012-06-12 13:20:00,29.32,29.34,29.29,29.29,24800.0,26.2142,26.2321,26.1874,26.1874,24800.0
2012-06-12 13:25:00,29.29,29.29,29.25,29.25,25200.0,26.1874,26.1874,26.1516,26.1516,25200.0
2012-06-12 13:30:00,29.26,29.27,29.25,29.25,31200.0,26.1606,26.1695,26.1516,26.1516,31200.0
2012-06-12 13:35:00,29.26,29.28,29.25,29.28,29800.0,26.1606,26.1784,26.1516,26.1784,29800.0
2012-06-12 13:40:00,29.28,29.3,29.23,29.25,188800.0,26.1784,26.1963,26.1337,26.1516,188800.0
2012-06-12 13:45:00,29.25,29.28,29.23,29.24,28800.0,26.1516,26.1784,26.1337,26.1427,28800.0
2012-06-12 13:50:00,29.23,29.25,29.21,29.22,50800.0,26.1337,26.1516,26.1159,26.1248,50800.0
2012-06-12 13:55:00,29.23,29.25,29.2,29.21,48000.0,26.1337,26.1516,26.1069,26.1159,48000.0
2012-06-12 14:00:00,29.22,29.25,29.21,29.25,37600.0,26.1248,26.1516,26.1159,26.1516,37600.0
2012-06-12 14:05:00,29.25,29.25,29.2,29.22,118000.0,26.1516,26.1516,26.1069,26.1248,118000.0
2012-06-12 14:10:00,29.22,29.23,29.21,29.23,48400.0,26.1248,26.1337,26.1159,26.1337,48400.0
2012-06-12 14:15:00,29.22,29.23,29.21,29.21,23000.0,26.1248,26.1337,26.1159,26.1159,23000.0
2012-06-12 14:20:00,29.21,29.22,29.16,29.21,98400.0,26.1159,26.1248,26.0711,26.1159,98400.0
2012-06-12 14:25:00,29.21,29.22,29.18,29.18,51600.0,26.1159,26.1248,26.089,26.089,51600.0
2012-06-12 14:30:00,29.19,29.24,29.18,29.24,95000.0,26.098,26.1427,26.089,26.1427,95000.0
2012-06-12 14:35:00,29.23,29.28,29.23,29.25,33200.0,26.1337,26.1784,26.1337,26.1516,33200.0
2012-06-12 14:40:00,29.25,29.25,29.22,29.22,33200.0,26.1516,26.1516,26.1248,26.1248,33200.0
2012-06-12 14:45:00,29.21,29.22,29.19,29.21,32000.0,26.1159,26.1248,26.098,26.1159,32000.0
2012-06-12 14:50:00,29.2,29.2,29.15,29.15,41400.0,26.1069,26.1069,26.0622,26.0622,41400.0
2012-06-12 14:55:00,29.16,29.22,29.16,29.22,41200.0,26.0711,26.1248,26.0711,26.1248,41200.0
2012-06-12 15:00:00,29.22,29.23,29.18,29.18,56000.0,26.1248,26.1337,26.089,26.089,56000.0
2012-06-12 15:05:00,29.18,29.2,29.18,29.2,53400.0,26.089,26.1069,26.089,26.1069,53400.0
2012-06-12 15:10:00,29.2,29.22,29.19,29.2,92800.0,26.1069,26.1248,26.098,26.1069,92800.0
2012-06-12 15:15:00,29.2,29.22,29.18,29.19,86200.0,26.1069,26.1248,26.089,26.098,86200.0
2012-06-12 15:20:00,29.2,29.22,29.19,29.21,81200.0,26.1069,26.1248,26.098,26.1159,81200.0
2012-06-12 15:25:00,29.21,29.25,29.21,29.25,96000.0,26.1159,26.1516,26.1159,26.1516,96000.0
2012-06-12 15:30:00,29.25,29.25,29.2,29.21,83600.0,26.1516,26.1516,26.1069,26.1159,83600.0
2012-06-12 15:35:00,29.21,29.25,29.2,29.24,117600.0,26.1159,26.1516,26.1069,26.1427,117600.0
2012-06-12 15:40:00,29.24,29.32,29.23,29.3,118000.0,26.1427,26.2142,26.1337,26.1963,118000.0
2012-06-12 15:45:00,29.3,29.31,29.27,29.29,69000.0,26.1963,26.2053,26.1695,26.1874,69000.0
2012-06-12 15:50:00,29.28,29.31,29.26,29.3,92400.0,26.1784,26.2053,26.1606,26.1963,92400.0
2012-06-12 15:55:00,29.3,29.32,29.27,29.31,144600.0,26.1963,26.2142,26.1695,26.2053,144600.0
2012-06-13 09:30:00,29.16,29.35,29.15,29.23,113600.0,26.0711,26.241,26.0622,26.1337,113600.0
2012-06-13 09:35:00,29.23,29.28,29.23,29.25,29200.0,26.1337,26.1784,26.1337,26.1516,29200.0
2012-06-13 09:40:00,29.25,29.35,29.23,29.27,22800.0,26.1516,26.241,26.1337,26.1695,22800.0
2012-06-13 09:45:00,29.26,29.29,29.23,29.23,30400.0,26.1606,26.1874,26.1337,26.1337,30400.0
2012-06-13 09:50:00,29.24,29.24,29.06,29.11,48200.0,26.1427,26.1427,25.9817,26.0264,48200.0
2012-06-13 09:55:00,29.13,29.17,29.08,29.14,17000.0,26.0443,26.0801,25.9996,26.0533,17000.0
2012-06-13 10:00:00,29.14,29.25,29.14,29.25,27600.0,26.0533,26.1516,26.0533,26.1516,27600.0
2012-06-13 10:05:00,29.24,29.27,29.18,29.24,115400.0,26.1427,26.1695,26.089,26.1427,115400.0
2012-06-13 10:10:00,29.25,29.33,29.24,29.25,32200.0,26.1516,26.2231,26.1427,26.1516,32200.0
2012-06-13 10:15:00,29.27,29.3,29.23,29.23,31200.0,26.1695,26.1963,26.1337,26.1337,31200.0
2012-06-13 10:20:00,29.23,29.27,29.18,29.18,30400.0,26.1337,26.1695,26.089,26.089,30400.0
2012-06-13 10:25:00,29.16,29.21,29.13,29.2,32800.0,26.0711,26.1159,26.0443,26.1069,32800.0
2012-06-13 10:30:00,29.22,29.25,29.19,29.25,45200.0,26.1248,26.1516,26.098,26.1516,45200.0
2012-06-13 10:35:00,29.26,29.29,29.23,29.29,51800.0,26.1606,26.1874,26.1337,26.1874,51800.0
2012-06-13 10:40:00,29.29,29.33,29.29,29.33,30000.0,26.1874,26.2231,26.1874,26.2231,30000.0
2012-06-13 10:45:00,29.34,29.36,29.28,29.3,49000.0,26.2321,26.25,26.1784,26.1963,49000.0
2012-06-13 10:50:00,29.31,29.35,29.31,29.33,37200.0,26.2053,26.241,26.2053,26.2231,37200.0
2012-06-13 10:55:00,29.33,29.38,29.31,29.36,69600.0,26.2231,26.2678,26.2053,26.25,69600.0
2012-06-13 11:00:00,29.36,29.36,29.27,29.28,58200.0,26.25,26.25,26.1695,26.1784,58200.0
2012-06-13 11:05:00,29.29,29.31,29.27,29.27,24400.0,26.1874,26.2053,26.1695,26.1695,24400.0
2012-06-13 11:10:00,29.28,29.32,29.25,29.32,40800.0,26.1784,26.2142,26.1516,26.2142,40800.0
2012-06-13 11:15:00,29.32,29.36,29.31,29.32,38200.0,26.2142,26.25,26.2053,26.2142,38200.0
2012-06-13 11:20:00,29.31,29.34,29.3,29.33,20200.0,26.2053,26.2321,26.1963,26.2231,20200.0
2012-06-13 11:25:00,29.32,29.33,29.29,29.3,27800.0,26.2142,26.2231,26.1874,26.1963,27800.0
2012-06-13 11:30:00,29.31,29.4,29.3,29.4,27200.0,26.2053,26.2857,26.1963,26.2857,27200.0
2012-06-13 11:35:00,29.4,29.4,29.36,29.39,43800.0,26.2857,26.2857,26.25,26.2768,43800.0
2012-06-13 11:40:00,29.39,29.41,29.39,29.41,44800.0,26.2768,26.2947,26.2768,26.2947,44800.0
2012-06-13 11:45:00,29.4,29.42,29.4,29.41,123200.0,26.2857,26.3036,26.2857,26.2947,123200.0
2012-06-13 11:50:00,29.4,29.41,29.39,29.4,59800.0,26.2857,26.2947,26.2768,26.2857,59800.0
2012-06-13 11:55:00,29.4,29.41,29.4,29.41,116800.0,26.2857,26.2947,26.2857,26.2947,116800.0
2012-06-13 12:00:00,29.41,29.41,29.38,29.38,37400.0,26.2947,26.2947,26.2678,26.2678,37400.0
2012-06-13 12:05:00,29.38,29.39,29.35,29.36,76600.0,26.2678,26.2768,26.241,26.25,76600.0
2012-06-13 12:10:00,29.36,29.4,29.34,29.38,36200.0,26.25,26.2857,26.2321,26.2678,36200.0
2012-06-13 12:15:00,29.39,29.39,29.35,29.38,26000.0,26.2768,26.2768,26.241,26.2678,26000.0
2012-06-13 12:20:00,29.38,29.39,29.36,29.38,28400.0,26.2678,26.2768,26.25,26.2678,28400.0
2012-06-13 12:25:00,29.39,29.39,29.36,29.37,22400.0,26.2768,26.2768,26.25,26.2589,22400.0
2012-06-13 12:30:00,29.38,29.43,29.38,29.42,28000.0,26.2678,26.3125,26.2678,26.3036,28000.0
2012-06-13 12:35:00,29.42,29.47,29.4,29.46,22400.0,26.3036,26.3483,26.2857,26.3394,22400.0
2012-06-13 12:40:00,29.46,29.5,29.45,29.5,31000.0,26.3394,26.3751,26.3304,26.3751,31000.0
2012-06-13 12:45:00,29.5,29.53,29.5,29.5,77600.0,26.3751,26.402,26.3751,26.3751,77600.0
2012-06-13 12:50:00,29.5,29.53,29.5,29.53,44800.0,26.3751,26.402,26.3751,26.402,44800.0
2012-06-13 12:55:00,29.52,29.52,29.5,29.5,24600.0,26.393,26.393,26.3751,26.3751,24600.0
2012-06-13 13:00:00,29.5,29.52,29.5,29.5,68200.0,26.3751,26.393,26.3751,26.3751,68200.0
2012-06-13 13:05:00,29.5,29.54,29.5,29.53,42400.0,26.3751,26.4109,26.3751,26.402,42400.0
2012-06-13 13:10:00,29.53,29.54,29.5,29.5,31800.0,26.402,26.4109,26.3751,26.3751,31800.0
2012-06-13 13:15:00,29.5,29.52,29.5,29.51,44800.0,26.3751,26.393,26.3751,26.3841,44800.0
2012-06-13 13:20:00,29.5,29.51,29.48,29.48,36000.0,26.3751,26.3841,26.3573,26.3573,36000.0
2012-06-13 13:25:00,29.46,29.54,29.45,29.54,38200.0,26.3394,26.4109,26.3304,26.4109,38200.0
2012-06-13 13:30:00,29.54,29.54,29.51,29.53,23200.0,26.4109,26.4109,26.3841,26.402,23200.0
2012-06-13 13:35:00,29.52,29.56,29.51,29.55,53000.0,26.393,26.4288,26.3841,26.4198,53000.0
2012-06-13 13:40:00,29.55,29.56,29.52,29.55,59200.0,26.4198,26.4288,26.393,26.4198,59200.0
2012-06-13 13:45:00,29.55,29.55,29.49,29.52,107200.0,26.4198,26.4198,26.3662,26.393,107200.0
2012-06-13 13:50:00,29.52,29.56,29.5,29.55,41800.0,26.393,26.4288,26.3751,26.4198,41800.0
2012-06-13 13:55:00,29.55,29.55,29.42,29.43,45600.0,26.4198,26.4198,26.3036,26.3125,45600.0
2012-06-13 14:00:00,29.43,29.43,29.41,29.43,34600.0,26.3125,26.3125,26.2947,26.3125,34600.0
2012-06-13 14:05:00,29.43,29.43,29.41,29.42,29800.0,26.3125,26.3125,26.2947,26.3036,29800.0
2012-06-13 14:10:00,29.42,29.45,29.41,29.42,53000.0,26.3036,26.3304,26.2947,26.3036,53000.0
2012-06-13 14:15:00,29.42,29.43,29.42,29.42,31600.0,26.3036,26.3125,26.3036,26.3036,31600.0
2012-06-13 14:20:00,29.43,29.45,29.4,29.42,31000.0,26.3125,26.3304,26.2857,26.3036,31000.0
2012-06-13 14:25:00,29.42,29.45,29.39,29.41,44800.0,26.3036,26.3304,26.2768,26.2947,44800.0
2012-06-13 14:30:00,29.41,29.42,29.37,29.4,38600.0,26.2947,26.3036,26.2589,26.2857,38600.0
2012-06-13 14:35:00,29.4,29.41,29.38,29.4,38000.0,26.2857,26.2947,26.2678,26.2857,38000.0
2012-06-13 14:40:00,29.4,29.41,29.33,29.33,49000.0,26.2857,26.2947,26.2231,26.2231,49000.0
2012-06-13 14:45:00,29.32,29.4,29.3,29.39,59000.0,26.2142,26.2857,26.1963,26.2768,59000.0
2012-06-13 14:50:00,29.39,29.39,29.34,29.34,39400.0,26.2768,26.2768,26.2321,26.2321,39400.0
2012-06-13 14:55:00,29.35,29.4,29.33,29.36,100000.0,26.241,26.2857,26.2231,26.25,100000.0
2012-06-13 15:00:00,29.36,29.4,29.33,29.34,68800.0,26.25,26.2857,26.2231,26.2321,68800.0
2012-06-13 15:05:00,29.34,29.36,29.32,29.34,51600.0,26.2321,26.25,26.2142,26.2321,51600.0
2012-06-13 15:10:00,29.34,29.35,29.28,29.28,60400.0,26.2321,26.241,26.1784,26.1784,60400.0
2012-06-13 15:15:00,29.29,29.31,29.18,29.18,121800.0,26.1874,26.2053,26.089,26.089,121800.0
2012-06-13 15:20:00,29.18,29.23,29.15,29.23,124600.0,26.089,26.1337,26.0622,26.1337,124600.0
2012-06-13 15:25:00,29.23,29.32,29.17,29.3,299600.0,26.1337,26.2142,26.0801,26.1963,299600.0
2012-06-13 15:30:00,29.29,29.3,29.2,29.24,166000.0,26.1874,26.1963,26.1069,26.1427,166000.0
2012-06-13 15:35:00,29.24,29.26,29.23,29.23,122200.0,26.1427,26.1606,26.1337,26.1337,122200.0
2012-06-13 15:40:00,29.24,29.26,29.21,29.22,175000.0,26.1427,26.1606,26.1159,26.1248,175000.0
2012-06-13 15:45:00,29.22,29.24,29.17,29.18,154200.0,26.1248,26.1427,26.0801,26.089,154200.0
2012-06-13 15:50:00,29.18,29.23,29.18,29.23,125000.0,26.089,26.1337,26.089,26.1337,125000.0
2012-06-13 15:55:00,29.23,29.32,29.22,29.3,204200.0,26.1337,26.2142,26.1248,26.1963,204200.0
2012-06-14 09:30:00,29.34,29.35,29.21,29.21,42600.0,26.2321,26.241,26.1159,26.1159,42600.0
2012-06-14 09:35:00,29.21,29.28,28.96,29.03,157600.0,26.1159,26.1784,25.8923,25.9549,157600.0
2012-06-14 09:40:00,28.99,29.06,28.92,29.02,50600.0,25.9192,25.9817,25.8566,25.946,50600.0
2012-06-14 09:45:00,29.02,29.13,28.98,29.1,57600.0,25.946,26.0443,25.9102,26.0175,57600.0
2012-06-14 09:50:00,29.11,29.16,29.05,29.07,80600.0,26.0264,26.0711,25.9728,25.9907,80600.0
2012-06-14 09:55:00,29.06,29.18,29.05,29.18,63200.0,25.9817,26.089,25.9728,26.089,63200.0
2012-06-14 10:00:00,29.17,29.22,29.16,29.2,37000.0,26.0801,26.1248,26.0711,26.1069,37000.0
2012-06-14 10:05:00,29.18,29.26,29.18,29.24,27800.0,26.089,26.1606,26.089,26.1427,27800.0
2012-06-14 10:10:00,29.24,29.28,29.24,29.28,30000.0,26.1427,26.1784,26.1427,26.1784,30000.0
2012-06-14 10:15:00,29.27,29.36,29.27,29.34,17800.0,26.1695,26.25,26.1695,26.2321,17800.0
2012-06-14 10:20:00,29.34,29.37,29.31,29.35,27200.0,26.2321,26.2589,26.2053,26.241,27200.0
2012-06-14 10:25:00,29.36,29.39,29.35,29.38,50000.0,26.25,26.2768,26.241,26.2678,50000.0
2012-06-14 10:30:00,29.39,29.4,29.31,29.38,61200.0,26.2768,26.2857,26.2053,26.2678,61200.0
2012-06-14 10:35:00,29.38,29.4,29.35,29.39,56400.0,26.2678,26.2857,26.241,26.2768,56400.0
2012-06-14 10:40:00,29.39,29.41,29.36,29.38,67600.0,26.2768,26.2947,26.25,26.2678,67600.0
2012-06-14 10:45:00,29.38,29.41,29.35,29.38,58400.0,26.2678,26.2947,26.241,26.2678,58400.0
2012-06-14 10:50:00,29.38,29.44,29.37,29.44,54800.0,26.2678,26.3215,26.2589,26.3215,54800.0
2012-06-14 10:55:00,29.45,29.5,29.45,29.45,43800.0,26.3304,26.3751,26.3304,26.3304,43800.0
2012-06-14 11:00:00,29.45,29.46,29.43,29.44,38800.0,26.3304,26.3394,26.3125,26.3215,38800.0
2012-06-14 11:05:00,29.45,29.45,29.39,29.43,20000.0,26.3304,26.3304,26.2768,26.3125,20000.0
2012-06-14 11:10:00,29.44,29.46,29.42,29.46,50000.0,26.3215,26.3394,26.3036,26.3394,50000.0
2012-06-14 11:15:00,29.45,29.5,29.43,29.48,69800.0,26.3304,26.3751,26.3125,26.3573,69800.0
2012-06-14 11:20:00,29.49,29.5,29.49,29.5,47000.0,26.3662,26.3751,26.3662,26.3751,47000.0
2012-06-14 11:25:00,29.5,29.5,29.48,29.5,53600.0,26.3751,26.3751,26.3573,26.3751,53600.0
2012-06-14 11:30:00,29.5,29.51,29.48,29.5,85800.0,26.3751,26.3841,26.3573,26.3751,85800.0
2012-06-14 11:35:00,29.5,29.55,29.5,29.55,93400.0,26.3751,26.4198,26.3751,26.4198,93400.0
2012-06-14 11:40:00,29.55,29.56,29.53,29.54,33200.0,26.4198,26.4288,26.402,26.4109,33200.0
2012-06-14 11:45:00,29.55,29.58,29.54,29.57,45400.0,26.4198,26.4467,26.4109,26.4377,45400.0
2012-06-14 11:50:00,29.57,29.61,29.57,29.6,55800.0,26.4377,26.4735,26.4377,26.4645,55800.0
2012-06-14 11:55:00,29.61,29.61,29.56,29.56,38800.0,26.4735,26.4735,26.4288,26.4288,38800.0
2012-06-14 12:00:00,29.57,29.63,29.57,29.62,56400.0,26.4377,26.4914,26.4377,26.4824,56400.0
2012-06-14 12:05:00,29.62,29.65,29.61,29.64,100800.0,26.4824,26.5092,26.4735,26.5003,100800.0
2012-06-14 12:10:00,29.64,29.65,29.61,29.61,71800.0,26.5003,26.5092,26.4735,26.4735,71800.0
2012-06-14 12:15:00,29.61,29.62,29.58,29.61,39800.0,26.4735,26.4824,26.4467,26.4735,39800.0
2012-06-14 12:20:00,29.61,29.62,29.58,29.61,20400.0,26.4735,26.4824,26.4467,26.4735,20400.0
2012-06-14 12:25:00,29.6,29.6,29.57,29.57,19000.0,26.4645,26.4645,26.4377,26.4377,19000.0
2012-06-14 12:30:00,29.57,29.59,29.52,29.52,31400.0,26.4377,26.4556,26.393,26.393,31400.0
2012-06-14 12:35:00,29.53,29.55,29.53,29.55,22400.0,26.402,26.4198,26.402,26.4198,22400.0
2012-06-14 12:40:00,29.55,29.56,29.55,29.55,23200.0,26.4198,26.4288,26.4198,26.4198,23200.0
2012-06-14 12:45:00,29.55,29.57,29.53,29.57,18400.0,26.4198,26.4377,26.402,26.4377,18400.0
2012-06-14 12:50:00,29.56,29.58,29.55,29.55,18200.0,26.4288,26.4467,26.4198,26.4198,18200.0
2012-06-14 12:55:00,29.55,29.58,29.55,29.58,43800.0,26.4198,26.4467,26.4198,26.4467,43800.0
2012-06-14 13:00:00,29.58,29.6,29.58,29.59,26600.0,26.4467,26.4645,26.4467,26.4556,26600.0
2012-06-14 13:05:00,29.6,29.63,29.59,29.63,125600.0,26.4645,26.4914,26.4556,26.4914,125600.0
2012-06-14 13:10:00,29.63,29.63,29.6,29.6,26800.0,26.4914,26.4914,26.4645,26.4645,26800.0
2012-06-14 13:15:00,29.6,29.64,29.6,29.63,37800.0,26.4645,26.5003,26.4645,26.4914,37800.0
2012-06-14 13:20:00,29.63,29.64,29.59,29.61,70200.0,26.4914,26.5003,26.4556,26.4735,70200.0
2012-06-14 13:25:00,29.6,29.61,29.59,29.61,47800.0,26.4645,26.4735,26.4556,26.4735,47800.0
2012-06-14 13:30:00,29.6,29.63,29.6,29.61,65400.0,26.4645,26.4914,26.4645,26.4735,65400.0
2012-06-14 13:35:00,29.61,29.65,29.6,29.65,73200.0,26.4735,26.5092,26.4645,26.5092,73200.0
2012-06-14 13:40:00,29.65,29.67,29.65,29.66,28000.0,26.5092,26.5271,26.5092,26.5182,28000.0
2012-06-14 13:45:00,29.66,29.67,29.66,29.67,30600.0,26.5182,26.5271,26.5182,26.5271,30600.0
2012-06-14 13:50:00,29.67,29.68,29.64,29.65,65000.0,26.5271,26.5361,26.5003,26.5092,65000.0
2012-06-14 13:55:00,29.65,29.65,29.61,29.61,49400.0,26.5092,26.5092,26.4735,26.4735,49400.0
2012-06-14 14:00:00,29.61,29.62,29.59,29.6,46000.0,26.4735,26.4824,26.4556,26.4645,46000.0
2012-06-14 14:05:00,29.6,29.61,29.59,29.59,45000.0,26.4645,26.4735,26.4556,26.4556,45000.0
2012-06-14 14:10:00,29.59,29.6,29.57,29.57,22800.0,26.4556,26.4645,26.4377,26.4377,22800.0
2012-06-14 14:15:00,29.57,29.59,29.56,29.59,82800.0,26.4377,26.4556,26.4288,26.4556,82800.0
2012-06-14 14:20:00,29.59,29.6,29.57,29.58,58400.0,26.4556,26.4645,26.4377,26.4467,58400.0
2012-06-14 14:25:00,29.58,29.58,29.55,29.55,96000.0,26.4467,26.4467,26.4198,26.4198,96000.0
2012-06-14 14:30:00,29.55,29.58,29.52,29.52,72400.0,26.4198,26.4467,26.393,26.393,72400.0
2012-06-14 14:35:00,29.52,29.53,29.5,29.53,27200.0,26.393,26.402,26.3751,26.402,27200.0
2012-06-14 14:40:00,29.52,29.53,29.5,29.5,39800.0,26.393,26.402,26.3751,26.3751,39800.0
2012-06-14 14:45:00,29.49,29.5,29.46,29.48,31200.0,26.3662,26.3751,26.3394,26.3573,31200.0
2012-06-14 14:50:00,29.49,29.5,29.42,29.42,55600.0,26.3662,26.3751,26.3036,26.3036,55600.0
2012-06-14 14:55:00,29.42,29.44,29.37,29.42,76600.0,26.3036,26.3215,26.2589,26.3036,76600.0
2012-06-14 15:00:00,29.41,29.47,29.4,29.45,43400.0,26.2947,26.3483,26.2857,26.3304,43400.0
2012-06-14 15:05:00,29.46,29.67,29.46,29.54,330200.0,26.3394,26.5271,26.3394,26.4109,330200.0
2012-06-14 15:10:00,29.54,29.64,29.53,29.62,128800.0,26.4109,26.5003,26.402,26.4824,128800.0
2012-06-14 15:15:00,29.61,29.63,29.48,29.5,105600.0,26.4735,26.4914,26.3573,26.3751,105600.0
2012-06-14 15:20:00,29.5,29.54,29.45,29.48,126400.0,26.3751,26.4109,26.3304,26.3573,126400.0
2012-06-14 15:25:00,29.46,29.53,29.46,29.46,124800.0,26.3394,26.402,26.3394,26.3394,124800.0
2012-06-14 15:30:00,29.46,29.57,29.45,29.55,48600.0,26.3394,26.4377,26.3304,26.4198,48600.0
2012-06-14 15:35:00,29.55,29.65,29.55,29.63,59600.0,26.4198,26.5092,26.4198,26.4914,59600.0
2012-06-14 15:40:00,29.62,29.64,29.57,29.58,69400.0,26.4824,26.5003,26.4377,26.4467,69400.0
2012-06-14 15:45:00,29.57,29.64,29.57,29.6,144400.0,26.4377,26.5003,26.4377,26.4645,144400.0
2012-06-14 15:50:00,29.61,29.63,29.56,29.57,130600.0,26.4735,26.4914,26.4288,26.4377,130600.0
2012-06-14 15:55:00,29.58,29.58,29.54,29.57,252800.0,26.4467,26.4467,26.4109,26.4377,252800.0
2012-06-15 09:30:00,29.57,29.75,29.46,29.73,939200.0,26.4377,26.5987,26.3394,26.5808,939200.0
2012-06-15 09:35:00,29.74,29.79,29.68,29.75,101400.0,26.5897,26.6344,26.5361,26.5987,101400.0
2012-06-15 09:40:00,29.75,29.86,29.74,29.82,53000.0,26.5987,26.697,26.5897,26.6612,53000.0
2012-06-15 09:45:00,29.81,29.86,29.78,29.8,64400.0,26.6523,26.697,26.6255,26.6434,64400.0
2012-06-15 09:50:00,29.81,29.89,29.81,29.85,90600.0,26.6523,26.7238,26.6523,26.6881,90600.0
2012-06-15 09:55:00,29.85,29.95,29.8,29.93,122400.0,26.6881,26.7775,26.6434,26.7596,122400.0
2012-06-15 10:00:00,29.93,29.96,29.9,29.94,72600.0,26.7596,26.7864,26.7328,26.7685,72600.0
2012-06-15 10:05:00,29.95,29.99,29.93,29.95,73800.0,26.7775,26.8132,26.7596,26.7775,73800.0
2012-06-15 10:10:00,29.96,30.11,29.96,30.06,125400.0,26.7864,26.9205,26.7864,26.8758,125400.0
2012-06-15 10:15:00,30.06,30.11,30.03,30.05,28200.0,26.8758,26.9205,26.849,26.8669,28200.0
2012-06-15 10:20:00,30.05,30.08,30.04,30.05,50200.0,26.8669,26.8937,26.8579,26.8669,50200.0
2012-06-15 10:25:00,30.05,30.1,30.03,30.07,188000.0,26.8669,26.9116,26.849,26.8848,188000.0
2012-06-15 10:30:00,30.07,30.08,30.03,30.04,92000.0,26.8848,26.8937,26.849,26.8579,92000.0
2012-06-15 10:35:00,30.04,30.06,30.0,30.03,47200.0,26.8579,26.8758,26.8222,26.849,47200.0
2012-06-15 10:40:00,30.04,30.06,29.99,30.04,65800.0,26.8579,26.8758,26.8132,26.8579,65800.0
2012-06-15 10:45:00,30.05,30.07,30.02,30.03,63200.0,26.8669,26.8848,26.8401,26.849,63200.0
2012-06-15 10:50:00,30.02,30.04,29.99,30.0,44000.0,26.8401,26.8579,26.8132,26.8222,44000.0
2012-06-15 10:55:00,30.02,30.02,29.98,30.0,48800.0,26.8401,26.8401,26.8043,26.8222,48800.0
2012-06-15 11:00:00,30.01,30.11,30.01,30.1,67200.0,26.8311,26.9205,26.8311,26.9116,67200.0
2012-06-15 11:05:00,30.1,30.11,30.07,30.1,65800.0,26.9116,26.9205,26.8848,26.9116,65800.0
2012-06-15 11:10:00,30.1,30.13,30.1,30.12,37000.0,26.9116,26.9384,26.9116,26.9295,37000.0
2012-06-15 11:15:00,30.13,30.13,30.1,30.1,87600.0,26.9384,26.9384,26.9116,26.9116,87600.0
2012-06-15 11:20:00,30.1,30.11,30.07,30.07,29200.0,26.9116,26.9205,26.8848,26.8848,29200.0
2012-06-15 11:25:00,30.07,30.1,30.06,30.1,29800.0,26.8848,26.9116,26.8758,26.9116,29800.0
2012-06-15 11:30:00,30.1,30.16,30.1,30.14,75400.0,26.9116,26.9652,26.9116,26.9473,75400.0
2012-06-15 11:35:00,30.15,30.16,30.13,30.13,33200.0,26.9563,26.9652,26.9384,26.9384,33200.0
2012-06-15 11:40:00,30.14,30.18,30.14,30.16,50200.0,26.9473,26.9831,26.9473,26.9652,50200.0
2012-06-15 11:45:00,30.16,30.17,30.13,30.13,40600.0,26.9652,26.9742,26.9384,26.9384,40600.0
2012-06-15 11:50:00,30.14,30.15,30.13,30.13,25200.0,26.9473,26.9563,26.9384,26.9384,25200.0
2012-06-15 11:55:00,30.14,30.14,30.13,30.13,18000.0,26.9473,26.9473,26.9384,26.9384,18000.0
2012-06-15 12:00:00,30.13,30.14,30.13,30.14,18000.0,26.9384,26.9473,26.9384,26.9473,18000.0
2012-06-15 12:05:00,30.14,30.15,30.13,30.14,31400.0,26.9473,26.9563,26.9384,26.9473,31400.0
2012-06-15 12:10:00,30.13,30.14,30.1,30.1,31400.0,26.9384,26.9473,26.9116,26.9116,31400.0
2012-06-15 12:15:00,30.1,30.11,30.04,30.06,34400.0,26.9116,26.9205,26.8579,26.8758,34400.0
2012-06-15 12:20:00,30.06,30.06,30.0,30.02,40000.0,26.8758,26.8758,26.8222,26.8401,40000.0
2012-06-15 12:25:00,30.0,30.05,30.0,30.04,25200.0,26.8222,26.8669,26.8222,26.8579,25200.0
2012-06-15 12:30:00,30.04,30.05,30.04,30.04,24000.0,26.8579,26.8669,26.8579,26.8579,24000.0
2012-06-15 12:35:00,30.04,30.05,30.01,30.04,31400.0,26.8579,26.8669,26.8311,26.8579,31400.0
2012-06-15 12:40:00,30.04,30.07,30.04,30.07,37000.0,26.8579,26.8848,26.8579,26.8848,37000.0
2012-06-15 12:45:00,30.07,30.07,30.04,30.04,26000.0,26.8848,26.8848,26.8579,26.8579,26000.0
2012-06-15 12:50:00,30.04,30.06,30.04,30.06,16600.0,26.8579,26.8758,26.8579,26.8758,16600.0
2012-06-15 12:55:00,30.05,30.08,30.04,30.08,44400.0,26.8669,26.8937,26.8579,26.8937,44400.0
2012-06-15 13:00:00,30.09,30.13,30.08,30.11,28200.0,26.9026,26.9384,26.8937,26.9205,28200.0
2012-06-15 13:05:00,30.11,30.11,30.09,30.09,32400.0,26.9205,26.9205,26.9026,26.9026,32400.0
2012-06-15 13:10:00,30.08,30.09,30.07,30.08,19600.0,26.8937,26.9026,26.8848,26.8937,19600.0
2012-06-15 13:15:00,30.09,30.11,30.09,30.1,28800.0,26.9026,26.9205,26.9026,26.9116,28800.0
2012-06-15 13:20:00,30.11,30.13,30.09,30.12,49600.0,26.9205,26.9384,26.9026,26.9295,49600.0
2012-06-15 13:25:00,30.12,30.12,30.1,30.11,27200.0,26.9295,26.9295,26.9116,26.9205,27200.0
2012-06-15 13:30:00,30.11,30.11,30.1,30.11,17200.0,26.9205,26.9205,26.9116,26.9205,17200.0
2012-06-15 13:35:00,30.11,30.12,30.09,30.09,32800.0,26.9205,26.9295,26.9026,26.9026,32800.0
2012-06-15 13:40:00,30.09,30.14,30.09,30.14,21800.0,26.9026,26.9473,26.9026,26.9473,21800.0
2012-06-15 13:45:00,30.14,30.15,30.13,30.14,21400.0,26.9473,26.9563,26.9384,26.9473,21400.0
2012-06-15 13:50:00,30.14,30.14,30.13,30.14,20800.0,26.9473,26.9473,26.9384,26.9473,20800.0
2012-06-15 13:55:00,30.14,30.16,30.14,30.16,57600.0,26.9473,26.9652,26.9473,26.9652,57600.0
2012-06-15 14:00:00,30.16,30.16,30.14,30.15,43400.0,26.9652,26.9652,26.9473,26.9563,43400.0
2012-06-15 14:05:00,30.16,30.18,30.15,30.15,68400.0,26.9652,26.9831,26.9563,26.9563,68400.0
2012-06-15 14:10:00,30.15,30.16,30.14,30.15,53600.0,26.9563,26.9652,26.9473,26.9563,53600.0
2012-06-15 14:15:00,30.15,30.16,30.14,30.14,36000.0,26.9563,26.9652,26.9473,26.9473,36000.0
2012-06-15 14:20:00,30.14,30.16,30.14,30.15,26800.0,26.9473,26.9652,26.9473,26.9563,26800.0
2012-06-15 14:25:00,30.16,30.16,30.11,30.14,36000.0,26.9652,26.9652,26.9205,26.9473,36000.0
2012-06-15 14:30:00,30.15,30.18,30.15,30.17,83400.0,26.9563,26.9831,26.9563,26.9742,83400.0
2012-06-15 14:35:00,30.17,30.22,30.16,30.22,46200.0,26.9742,27.0189,26.9652,27.0189,46200.0
2012-06-15 14:40:00,30.23,30.28,30.22,30.28,104000.0,27.0278,27.0725,27.0189,27.0725,104000.0
2012-06-15 14:45:00,30.28,30.31,30.28,30.28,39800.0,27.0725,27.0993,27.0725,27.0725,39800.0
2012-06-15 14:50:00,30.28,30.3,30.24,30.24,32400.0,27.0725,27.0904,27.0367,27.0367,32400.0
2012-06-15 14:55:00,30.24,30.27,30.23,30.26,68400.0,27.0367,27.0636,27.0278,27.0546,68400.0
2012-06-15 15:00:00,30.27,30.29,30.24,30.29,61000.0,27.0636,27.0815,27.0367,27.0815,61000.0
2012-06-15 15:05:00,30.3,30.3,30.24,30.27,71600.0,27.0904,27.0904,27.0367,27.0636,71600.0
2012-06-15 15:10:00,30.27,30.29,30.25,30.29,51200.0,27.0636,27.0815,27.0457,27.0815,51200.0
2012-06-15 15:15:00,30.3,30.3,30.27,30.29,42800.0,27.0904,27.0904,27.0636,27.0815,42800.0
2012-06-15 15:20:00,30.28,30.29,30.27,30.28,37200.0,27.0725,27.0815,27.0636,27.0725,37200.0
2012-06-15 15:25:00,30.29,30.3,30.26,30.27,195800.0,27.0815,27.0904,27.0546,27.0636,195800.0
2012-06-15 15:30:00,30.28,30.28,30.25,30.27,68000.0,27.0725,27.0725,27.0457,27.0636,68000.0
2012-06-15 15:35:00,30.27,30.27,30.24,30.27,111000.0,27.0636,27.0636,27.0367,27.0636,111000.0
2012-06-15 15:40:00,30.27,30.29,30.25,30.25,119800.0,27.0636,27.0815,27.0457,27.0457,119800.0
2012-06-15 15:45:00,30.25,30.27,30.2,30.24,182800.0,27.0457,27.0636,27.001,27.0367,182800.0
2012-06-15 15:50:00,30.24,30.27,30.24,30.25,167600.0,27.0367,27.0636,27.0367,27.0457,167600.0
2012-06-15 15:55:00,30.24,30.27,30.23,30.25,315800.0,27.0367,27.0636,27.0278,27.0457,315800.0
2012-06-18 09:30:00,30.13,30.13,29.88,29.92,97800.0,26.9384,26.9384,26.7149,26.7506,97800.0
2012-06-18 09:35:00,29.93,30.0,29.91,29.98,83600.0,26.7596,26.8222,26.7417,26.8043,83600.0
2012-06-18 09:40:00,29.98,30.1,29.98,30.07,132400.0,26.8043,26.9116,26.8043,26.8848,132400.0
2012-06-18 09:45:00,30.07,30.14,30.04,30.05,114000.0,26.8848,26.9473,26.8579,26.8669,114000.0
2012-06-18 09:50:00,30.05,30.05,30.0,30.04,94400.0,26.8669,26.8669,26.8222,26.8579,94400.0
2012-06-18 09:55:00,30.03,30.16,30.0,30.14,25400.0,26.849,26.9652,26.8222,26.9473,25400.0
2012-06-18 10:00:00,30.15,30.25,30.11,30.22,71200.0,26.9563,27.0457,26.9205,27.0189,71200.0
2012-06-18 10:05:00,30.2,30.24,30.08,30.08,157600.0,27.001,27.0367,26.8937,26.8937,157600.0
2012-06-18 10:10:00,30.09,30.14,30.08,30.11,81400.0,26.9026,26.9473,26.8937,26.9205,81400.0
2012-06-18 10:15:00,30.11,30.12,30.06,30.12,40000.0,26.9205,26.9295,26.8758,26.9295,40000.0
2012-06-18 10:20:00,30.12,30.12,30.05,30.06,48000.0,26.9295,26.9295,26.8669,26.8758,48000.0
2012-06-18 10:25:00,30.06,30.06,30.02,30.03,65000.0,26.8758,26.8758,26.8401,26.849,65000.0
2012-06-18 10:30:00,30.03,30.04,30.0,30.0,33200.0,26.849,26.8579,26.8222,26.8222,33200.0
2012-06-18 10:35:00,30.0,30.0,29.98,29.98,119000.0,26.8222,26.8222,26.8043,26.8043,119000.0
2012-06-18 10:40:00,29.98,30.04,29.97,30.02,21400.0,26.8043,26.8579,26.7953,26.8401,21400.0
2012-06-18 10:45:00,30.03,30.11,30.0,30.11,31000.0,26.849,26.9205,26.8222,26.9205,31000.0
2012-06-18 10:50:00,30.12,30.15,30.06,30.1,42800.0,26.9295,26.9563,26.8758,26.9116,42800.0
2012-06-18 10:55:00,30.1,30.11,30.0,30.02,116200.0,26.9116,26.9205,26.8222,26.8401,116200.0
2012-06-18 11:00:00,30.04,30.08,30.03,30.08,51800.0,26.8579,26.8937,26.849,26.8937,51800.0
2012-06-18 11:05:00,30.08,30.08,30.0,30.03,41400.0,26.8937,26.8937,26.8222,26.849,41400.0
2012-06-18 11:10:00,30.04,30.09,30.04,30.08,77600.0,26.8579,26.9026,26.8579,26.8937,77600.0
2012-06-18 11:15:00,30.09,30.11,30.0,30.0,88800.0,26.9026,26.9205,26.8222,26.8222,88800.0
2012-06-18 11:20:00,30.0,30.02,29.98,30.01,50000.0,26.8222,26.8401,26.8043,26.8311,50000.0
2012-06-18 11:25:00,30.01,30.01,29.98,30.0,33000.0,26.8311,26.8311,26.8043,26.8222,33000.0
2012-06-18 11:30:00,30.01,30.06,30.01,30.02,28400.0,26.8311,26.8758,26.8311,26.8401,28400.0
2012-06-18 11:35:00,30.01,30.03,29.96,29.98,19400.0,26.8311,26.849,26.7864,26.8043,19400.0
2012-06-18 11:40:00,29.97,30.0,29.96,29.99,48000.0,26.7953,26.8222,26.7864,26.8132,48000.0
2012-06-18 11:45:00,30.0,30.07,29.99,30.03,25400.0,26.8222,26.8848,26.8132,26.849,25400.0
2012-06-18 11:50:00,30.03,30.05,29.99,30.03,22400.0,26.849,26.8669,26.8132,26.849,22400.0
2012-06-18 11:55:00,30.03,30.04,30.0,30.04,35800.0,26.849,26.8579,26.8222,26.8579,35800.0
2012-06-18 12:00:00,30.03,30.04,30.01,30.01,19200.0,26.849,26.8579,26.8311,26.8311,19200.0
2012-06-18 12:05:00,30.02,30.02,29.99,30.0,14800.0,26.8401,26.8401,26.8132,26.8222,14800.0
2012-06-18 12:10:00,30.0,30.0,29.96,29.98,13400.0,26.8222,26.8222,26.7864,26.8043,13400.0
2012-06-18 12:15:00,29.97,30.0,29.97,29.99,16600.0,26.7953,26.8222,26.7953,26.8132,16600.0
2012-06-18 12:20:00,29.99,29.99,29.93,29.93,32000.0,26.8132,26.8132,26.7596,26.7596,32000.0
2012-06-18 12:25:00,29.93,29.95,29.91,29.91,36000.0,26.7596,26.7775,26.7417,26.7417,36000.0
2012-06-18 12:30:00,29.91,29.94,29.91,29.91,34400.0,26.7417,26.7685,26.7417,26.7417,34400.0
2012-06-18 12:35:00,29.91,29.92,29.88,29.88,27200.0,26.7417,26.7506,26.7149,26.7149,27200.0
2012-06-18 12:40:00,29.88,29.89,29.86,29.86,21000.0,26.7149,26.7238,26.697,26.697,21000.0
2012-06-18 12:45:00,29.86,29.96,29.86,29.96,50400.0,26.697,26.7864,26.697,26.7864,50400.0
2012-06-18 12:50:00,29.96,29.98,29.95,29.95,22000.0,26.7864,26.8043,26.7775,26.7775,22000.0
2012-06-18 12:55:00,29.95,29.96,29.91,29.92,22400.0,26.7775,26.7864,26.7417,26.7506,22400.0
2012-06-18 13:00:00,29.93,29.93,29.86,29.91,41600.0,26.7596,26.7596,26.697,26.7417,41600.0
2012-06-18 13:05:00,29.91,29.93,29.9,29.91,23000.0,26.7417,26.7596,26.7328,26.7417,23000.0
2012-06-18 13:10:00,29.91,29.92,29.9,29.9,37600.0,26.7417,26.7506,26.7328,26.7328,37600.0
2012-06-18 13:15:00,29.9,29.92,29.89,29.91,25600.0,26.7328,26.7506,26.7238,26.7417,25600.0
2012-06-18 13:20:00,29.91,29.92,29.89,29.89,14400.0,26.7417,26.7506,26.7238,26.7238,14400.0
2012-06-18 13:25:00,29.89,29.97,29.89,29.96,34200.0,26.7238,26.7953,26.7238,26.7864,34200.0
2012-06-18 13:30:00,29.96,29.96,29.94,29.95,23800.0,26.7864,26.7864,26.7685,26.7775,23800.0
2012-06-18 13:35:00,29.95,29.99,29.95,29.98,33000.0,26.7775,26.8132,26.7775,26.8043,33000.0
2012-06-18 13:40:00,29.98,29.99,29.97,29.98,21000.0,26.8043,26.8132,26.7953,26.8043,21000.0
2012-06-18 13:45:00,29.98,30.0,29.97,29.97,22000.0,26.8043,26.8222,26.7953,26.7953,22000.0
2012-06-18 13:50:00,29.97,29.98,29.93,29.94,21600.0,26.7953,26.8043,26.7596,26.7685,21600.0
2012-06-18 13:55:00,29.95,30.01,29.94,30.0,28400.0,26.7775,26.8311,26.7685,26.8222,28400.0
2012-06-18 14:00:00,30.0,30.02,29.98,30.0,35400.0,26.8222,26.8401,26.8043,26.8222,35400.0
2012-06-18 14:05:00,30.0,30.01,29.99,30.0,31400.0,26.8222,26.8311,26.8132,26.8222,31400.0
2012-06-18 14:10:00,30.0,30.07,30.0,30.06,105200.0,26.8222,26.8848,26.8222,26.8758,105200.0
2012-06-18 14:15:00,30.07,30.13,30.07,30.12,36800.0,26.8848,26.9384,26.8848,26.9295,36800.0
2012-06-18 14:20:00,30.11,30.15,30.11,30.14,16600.0,26.9205,26.9563,26.9205,26.9473,16600.0
2012-06-18 14:25:00,30.14,30.14,30.11,30.12,23400.0,26.9473,26.9473,26.9205,26.9295,23400.0
2012-06-18 14:30:00,30.13,30.13,30.11,30.12,83000.0,26.9384,26.9384,26.9205,26.9295,83000.0
2012-06-18 14:35:00,30.11,30.13,30.11,30.12,94800.0,26.9205,26.9384,26.9205,26.9295,94800.0
2012-06-18 14:40:00,30.12,30.12,30.06,30.06,17200.0,26.9295,26.9295,26.8758,26.8758,17200.0
2012-06-18 14:45:00,30.06,30.07,30.04,30.04,50600.0,26.8758,26.8848,26.8579,26.8579,50600.0
2012-06-18 14:50:00,30.05,30.08,30.03,30.03,106000.0,26.8669,26.8937,26.849,26.849,106000.0
2012-06-18 14:55:00,30.03,30.05,30.03,30.03,16800.0,26.849,26.8669,26.849,26.849,16800.0
2012-06-18 15:00:00,30.03,30.06,30.03,30.03,54600.0,26.849,26.8758,26.849,26.849,54600.0
2012-06-18 15:05:00,30.04,30.04,30.0,30.03,38400.0,26.8579,26.8579,26.8222,26.849,38400.0
2012-06-18 15:10:00,30.03,30.04,29.97,29.97,70200.0,26.849,26.8579,26.7953,26.7953,70200.0
2012-06-18 15:15:00,29.96,29.97,29.93,29.94,62400.0,26.7864,26.7953,26.7596,26.7685,62400.0
2012-06-18 15:20:00,29.95,29.97,29.91,29.92,77800.0,26.7775,26.7953,26.7417,26.7506,77800.0
2012-06-18 15:25:00,29.93,30.0,29.92,30.0,50000.0,26.7596,26.8222,26.7506,26.8222,50000.0
2012-06-18 15:30:00,30.0,30.02,29.95,29.95,91800.0,26.8222,26.8401,26.7775,26.7775,91800.0
2012-06-18 15:35:00,29.95,29.97,29.93,29.97,61400.0,26.7775,26.7953,26.7596,26.7953,61400.0
2012-06-18 15:40:00,29.97,30.0,29.96,29.97,57600.0,26.7953,26.8222,26.7864,26.7953,57600.0
2012-06-18 15:45:00,29.97,30.0,29.95,29.98,62400.0,26.7953,26.8222,26.7775,26.8043,62400.0
2012-06-18 15:50:00,29.98,30.0,29.93,29.93,146000.0,26.8043,26.8222,26.7596,26.7596,146000.0
2012-06-18 15:55:00,29.93,29.98,29.93,29.98,216400.0,26.7596,26.8043,26.7596,26.8043,216400.0
2012-06-19 09:30:00,30.2,30.43,30.07,30.43,105000.0,27.001,27.2066,26.8848,27.2066,105000.0
2012-06-19 09:35:00,30.42,30.44,30.22,30.27,82600.0,27.1977,27.2156,27.0189,27.0636,82600.0
2012-06-19 09:40:00,30.27,30.29,30.13,30.14,79000.0,27.0636,27.0815,26.9384,26.9473,79000.0
2012-06-19 09:45:00,30.17,30.23,30.09,30.12,110200.0,26.9742,27.0278,26.9026,26.9295,110200.0
2012-06-19 09:50:00,30.15,30.26,30.14,30.22,43400.0,26.9563,27.0546,26.9473,27.0189,43400.0
2012-06-19 09:55:00,30.23,30.32,30.19,30.32,48000.0,27.0278,27.1083,26.992,27.1083,48000.0
2012-06-19 10:00:00,30.32,30.34,30.27,30.3,32400.0,27.1083,27.1262,27.0636,27.0904,32400.0
2012-06-19 10:05:00,30.3,30.32,30.27,30.28,27400.0,27.0904,27.1083,27.0636,27.0725,27400.0
2012-06-19 10:10:00,30.27,30.34,30.27,30.34,22200.0,27.0636,27.1262,27.0636,27.1262,22200.0
2012-06-19 10:15:00,30.34,30.39,30.34,30.38,28400.0,27.1262,27.1709,27.1262,27.1619,28400.0
2012-06-19 10:20:00,30.37,30.42,30.37,30.37,39200.0,27.153,27.1977,27.153,27.153,39200.0
2012-06-19 10:25:00,30.38,30.4,30.35,30.35,26600.0,27.1619,27.1798,27.1351,27.1351,26600.0
2012-06-19 10:30:00,30.35,30.38,30.33,30.33,27000.0,27.1351,27.1619,27.1172,27.1172,27000.0
2012-06-19 10:35:00,30.35,30.37,30.33,30.33,22200.0,27.1351,27.153,27.1172,27.1172,22200.0
2012-06-19 10:40:00,30.34,30.35,30.26,30.28,25000.0,27.1262,27.1351,27.0546,27.0725,25000.0
2012-06-19 10:45:00,30.26,30.26,30.24,30.24,40000.0,27.0546,27.0546,27.0367,27.0367,40000.0
2012-06-19 10:50:00,30.25,30.28,30.25,30.27,36800.0,27.0457,27.0725,27.0457,27.0636,36800.0
2012-06-19 10:55:00,30.27,30.27,30.22,30.22,32200.0,27.0636,27.0636,27.0189,27.0189,32200.0
2012-06-19 11:00:00,30.23,30.29,30.23,30.23,27000.0,27.0278,27.0815,27.0278,27.0278,27000.0
2012-06-19 11:05:00,30.23,30.24,30.21,30.22,31800.0,27.0278,27.0367,27.0099,27.0189,31800.0
2012-06-19 11:10:00,30.24,30.28,30.22,30.23,24600.0,27.0367,27.0725,27.0189,27.0278,24600.0
2012-06-19 11:15:00,30.23,30.25,30.22,30.22,15800.0,27.0278,27.0457,27.0189,27.0189,15800.0
2012-06-19 11:20:00,30.22,30.23,30.2,30.2,14800.0,27.0189,27.0278,27.001,27.001,14800.0
2012-06-19 11:25:00,30.2,30.23,30.18,30.22,24800.0,27.001,27.0278,26.9831,27.0189,24800.0
2012-06-19 11:30:00,30.22,30.25,30.21,30.24,12600.0,27.0189,27.0457,27.0099,27.0367,12600.0
2012-06-19 11:35:00,30.23,30.23,30.2,30.2,13600.0,27.0278,27.0278,27.001,27.001,13600.0
2012-06-19 11:40:00,30.21,30.25,30.21,30.25,32600.0,27.0099,27.0457,27.0099,27.0457,32600.0
2012-06-19 11:45:00,30.25,30.27,30.25,30.25,17400.0,27.0457,27.0636,27.0457,27.0457,17400.0
2012-06-19 11:50:00,30.26,30.27,30.26,30.27,10600.0,27.0546,27.0636,27.0546,27.0636,10600.0
2012-06-19 11:55:00,30.27,30.31,30.26,30.28,28200.0,27.0636,27.0993,27.0546,27.0725,28200.0
2012-06-19 12:00:00,30.28,30.32,30.28,30.3,15400.0,27.0725,27.1083,27.0725,27.0904,15400.0
2012-06-19 12:05:00,30.31,30.31,30.29,30.3,8400.0,27.0993,27.0993,27.0815,27.0904,8400.0
2012-06-19 12:10:00,30.3,30.32,30.29,30.32,22400.0,27.0904,27.1083,27.0815,27.1083,22400.0
2012-06-19 12:15:00,30.32,30.32,30.27,30.28,12000.0,27.1083,27.1083,27.0636,27.0725,12000.0
2012-06-19 12:20:00,30.28,30.29,30.27,30.27,15000.0,27.0725,27.0815,27.0636,27.0636,15000.0
2012-06-19 12:25:00,30.27,30.28,30.25,30.25,20600.0,27.0636,27.0725,27.0457,27.0457,20600.0
2012-06-19 12:30:00,30.25,30.25,30.24,30.25,21000.0,27.0457,27.0457,27.0367,27.0457,21000.0
2012-06-19 12:35:00,30.25,30.25,30.24,30.25,13600.0,27.0457,27.0457,27.0367,27.0457,13600.0
2012-06-19 12:40:00,30.25,30.26,30.25,30.25,7800.0,27.0457,27.0546,27.0457,27.0457,7800.0
2012-06-19 12:45:00,30.25,30.25,30.24,30.24,12200.0,27.0457,27.0457,27.0367,27.0367,12200.0
2012-06-19 12:50:00,30.24,30.25,30.21,30.22,14200.0,27.0367,27.0457,27.0099,27.0189,14200.0
2012-06-19 12:55:00,30.23,30.27,30.23,30.24,13200.0,27.0278,27.0636,27.0278,27.0367,13200.0
2012-06-19 13:00:00,30.24,30.25,30.23,30.25,9600.0,27.0367,27.0457,27.0278,27.0457,9600.0
2012-06-19 13:05:00,30.25,30.26,30.24,30.26,12800.0,27.0457,27.0546,27.0367,27.0546,12800.0
2012-06-19 13:10:00,30.25,30.29,30.25,30.29,18400.0,27.0457,27.0815,27.0457,27.0815,18400.0
2012-06-19 13:15:00,30.29,30.32,30.28,30.3,55400.0,27.0815,27.1083,27.0725,27.0904,55400.0
2012-06-19 13:20:00,30.3,30.34,30.3,30.34,21600.0,27.0904,27.1262,27.0904,27.1262,21600.0
2012-06-19 13:25:00,30.35,30.36,30.34,30.35,16000.0,27.1351,27.144,27.1262,27.1351,16000.0
2012-06-19 13:30:00,30.35,30.35,30.32,30.34,52400.0,27.1351,27.1351,27.1083,27.1262,52400.0
2012-06-19 13:35:00,30.33,30.35,30.3,30.33,54600.0,27.1172,27.1351,27.0904,27.1172,54600.0
2012-06-19 13:40:00,30.33,30.36,30.28,30.29,85800.0,27.1172,27.144,27.0725,27.0815,85800.0
2012-06-19 13:45:00,30.29,30.32,30.25,30.26,29000.0,27.0815,27.1083,27.0457,27.0546,29000.0
2012-06-19 13:50:00,30.26,30.28,30.22,30.23,34200.0,27.0546,27.0725,27.0189,27.0278,34200.0
2012-06-19 13:55:00,30.23,30.27,30.23,30.24,56400.0,27.0278,27.0636,27.0278,27.0367,56400.0
2012-06-19 14:00:00,30.24,30.28,30.21,30.27,83000.0,27.0367,27.0725,27.0099,27.0636,83000.0
2012-06-19 14:05:00,30.27,30.29,30.26,30.27,36800.0,27.0636,27.0815,27.0546,27.0636,36800.0
2012-06-19 14:10:00,30.25,30.3,30.25,30.28,30200.0,27.0457,27.0904,27.0457,27.0725,30200.0
2012-06-19 14:15:00,30.28,30.29,30.25,30.27,57400.0,27.0725,27.0815,27.0457,27.0636,57400.0
2012-06-19 14:20:00,30.27,30.29,30.24,30.24,60000.0,27.0636,27.0815,27.0367,27.0367,60000.0
2012-06-19 14:25:00,30.24,30.25,30.21,30.24,43800.0,27.0367,27.0457,27.0099,27.0367,43800.0
2012-06-19 14:30:00,30.24,30.24,30.16,30.19,61600.0,27.0367,27.0367,26.9652,26.992,61600.0
2012-06-19 14:35:00,30.18,30.18,30.15,30.18,102600.0,26.9831,26.9831,26.9563,26.9831,102600.0
2012-06-19 14:40:00,30.18,30.22,30.18,30.18,37000.0,26.9831,27.0189,26.9831,26.9831,37000.0
2012-06-19 14:45:00,30.19,30.19,30.13,30.15,32800.0,26.992,26.992,26.9384,26.9563,32800.0
2012-06-19 14:50:00,30.15,30.18,30.15,30.18,30000.0,26.9563,26.9831,26.9563,26.9831,30000.0
2012-06-19 14:55:00,30.18,30.2,30.17,30.19,72000.0,26.9831,27.001,26.9742,26.992,72000.0
2012-06-19 15:00:00,30.2,30.23,30.19,30.21,53000.0,27.001,27.0278,26.992,27.0099,53000.0
2012-06-19 15:05:00,30.22,30.29,30.21,30.29,37000.0,27.0189,27.0815,27.0099,27.0815,37000.0
2012-06-19 15:10:00,30.29,30.31,30.27,30.28,45000.0,27.0815,27.0993,27.0636,27.0725,45000.0
2012-06-19 15:15:00,30.28,30.33,30.27,30.33,51000.0,27.0725,27.1172,27.0636,27.1172,51000.0
2012-06-19 15:20:00,30.33,30.33,30.26,30.27,76800.0,27.1172,27.1172,27.0546,27.0636,76800.0
2012-06-19 15:25:00,30.28,30.29,30.2,30.21,67000.0,27.0725,27.0815,27.001,27.0099,67000.0
2012-06-19 15:30:00,30.21,30.29,30.21,30.25,56800.0,27.0099,27.0815,27.0099,27.0457,56800.0
2012-06-19 15:35:00,30.25,30.28,30.22,30.28,55600.0,27.0457,27.0725,27.0189,27.0725,55600.0
2012-06-19 15:40:00,30.28,30.28,30.25,30.25,72800.0,27.0725,27.0725,27.0457,27.0457,72800.0
2012-06-19 15:45:00,30.25,30.25,30.19,30.2,64600.0,27.0457,27.0457,26.992,27.001,64600.0
2012-06-19 15:50:00,30.19,30.21,30.18,30.21,135800.0,26.992,27.0099,26.9831,27.0099,135800.0
2012-06-19 15:55:00,30.21,30.23,30.18,30.21,176400.0,27.0099,27.0278,26.9831,27.0099,176400.0
2012-06-20 09:30:00,30.24,30.38,30.18,30.3,40400.0,27.0367,27.1619,26.9831,27.0904,40400.0
2012-06-20 09:35:00,30.3,30.31,30.22,30.24,21800.0,27.0904,27.0993,27.0189,27.0367,21800.0
2012-06-20 09:40:00,30.21,30.25,30.15,30.19,24400.0,27.0099,27.0457,26.9563,26.992,24400.0
2012-06-20 09:45:00,30.18,30.18,30.02,30.08,60400.0,26.9831,26.9831,26.8401,26.8937,60400.0
2012-06-20 09:50:00,30.1,30.18,30.1,30.15,30800.0,26.9116,26.9831,26.9116,26.9563,30800.0
2012-06-20 09:55:00,30.16,30.19,30.15,30.19,23200.0,26.9652,26.992,26.9563,26.992,23200.0
2012-06-20 10:00:00,30.19,30.25,30.18,30.21,37000.0,26.992,27.0457,26.9831,27.0099,37000.0
2012-06-20 10:05:00,30.21,30.22,30.16,30.22,22000.0,27.0099,27.0189,26.9652,27.0189,22000.0
2012-06-20 10:10:00,30.23,30.31,30.23,30.29,22800.0,27.0278,27.0993,27.0278,27.0815,22800.0
2012-06-20 10:15:00,30.29,30.33,30.27,30.3,34400.0,27.0815,27.1172,27.0636,27.0904,34400.0
2012-06-20 10:20:00,30.29,30.29,30.25,30.28,17200.0,27.0815,27.0815,27.0457,27.0725,17200.0
2012-06-20 10:25:00,30.29,30.31,30.28,30.28,18600.0,27.0815,27.0993,27.0725,27.0725,18600.0
2012-06-20 10:30:00,30.28,30.29,30.2,30.21,29400.0,27.0725,27.0815,27.001,27.0099,29400.0
2012-06-20 10:35:00,30.21,30.23,30.19,30.22,11800.0,27.0099,27.0278,26.992,27.0189,11800.0
2012-06-20 10:40:00,30.21,30.22,30.19,30.2,10600.0,27.0099,27.0189,26.992,27.001,10600.0
2012-06-20 10:45:00,30.19,30.22,30.18,30.19,14200.0,26.992,27.0189,26.9831,26.992,14200.0
2012-06-20 10:50:00,30.18,30.2,30.17,30.17,14600.0,26.9831,27.001,26.9742,26.9742,14600.0
2012-06-20 10:55:00,30.18,30.21,30.15,30.18,18200.0,26.9831,27.0099,26.9563,26.9831,18200.0
2012-06-20 11:00:00,30.16,30.18,30.14,30.17,16800.0,26.9652,26.9831,26.9473,26.9742,16800.0
2012-06-20 11:05:00,30.17,30.2,30.14,30.16,26000.0,26.9742,27.001,26.9473,26.9652,26000.0
2012-06-20 11:10:00,30.17,30.22,30.17,30.22,14400.0,26.9742,27.0189,26.9742,27.0189,14400.0
2012-06-20 11:15:00,30.21,30.22,30.17,30.18,11000.0,27.0099,27.0189,26.9742,26.9831,11000.0
2012-06-20 11:20:00,30.18,30.19,30.17,30.17,12600.0,26.9831,26.992,26.9742,26.9742,12600.0
2012-06-20 11:25:00,30.17,30.2,30.16,30.2,20800.0,26.9742,27.001,26.9652,27.001,20800.0
2012-06-20 11:30:00,30.2,30.21,30.16,30.17,12800.0,27.001,27.0099,26.9652,26.9742,12800.0
2012-06-20 11:35:00,30.17,30.17,30.11,30.12,26600.0,26.9742,26.9742,26.9205,26.9295,26600.0
2012-06-20 11:40:00,30.13,30.18,30.11,30.17,12600.0,26.9384,26.9831,26.9205,26.9742,12600.0
2012-06-20 11:45:00,30.17,30.19,30.17,30.18,9200.0,26.9742,26.992,26.9742,26.9831,9200.0
2012-06-20 11:50:00,30.18,30.18,30.13,30.13,11600.0,26.9831,26.9831,26.9384,26.9384,11600.0
2012-06-20 11:55:00,30.13,30.13,30.07,30.07,11400.0,26.9384,26.9384,26.8848,26.8848,11400.0
2012-06-20 12:00:00,30.07,30.09,30.04,30.04,44800.0,26.8848,26.9026,26.8579,26.8579,44800.0
2012-06-20 12:05:00,30.05,30.05,29.99,30.0,23800.0,26.8669,26.8669,26.8132,26.8222,23800.0
2012-06-20 12:10:00,30.0,30.05,30.0,30.05,19600.0,26.8222,26.8669,26.8222,26.8669,19600.0
2012-06-20 12:15:00,30.06,30.08,30.02,30.02,33800.0,26.8758,26.8937,26.8401,26.8401,33800.0
2012-06-20 12:20:00,30.03,30.03,29.96,29.97,8600.0,26.849,26.849,26.7864,26.7953,8600.0
2012-06-20 12:25:00,29.97,29.98,29.93,29.98,18400.0,26.7953,26.8043,26.7596,26.8043,18400.0
2012-06-20 12:30:00,29.98,30.01,29.8,29.91,115200.0,26.8043,26.8311,26.6434,26.7417,115200.0
2012-06-20 12:35:00,29.89,29.89,29.77,29.82,59800.0,26.7238,26.7238,26.6165,26.6612,59800.0
2012-06-20 12:40:00,29.82,29.92,29.81,29.91,47400.0,26.6612,26.7506,26.6523,26.7417,47400.0
2012-06-20 12:45:00,29.91,30.02,29.9,29.96,67600.0,26.7417,26.8401,26.7328,26.7864,67600.0
2012-06-20 12:50:00,29.96,30.02,29.92,30.02,55800.0,26.7864,26.8401,26.7506,26.8401,55800.0
2012-06-20 12:55:00,30.03,30.03,29.96,30.02,35000.0,26.849,26.849,26.7864,26.8401,35000.0
2012-06-20 13:00:00,30.03,30.14,29.99,30.14,46400.0,26.849,26.9473,26.8132,26.9473,46400.0
2012-06-20 13:05:00,30.15,30.2,30.1,30.17,35600.0,26.9563,27.001,26.9116,26.9742,35600.0
2012-06-20 13:10:00,30.18,30.19,30.13,30.14,25200.0,26.9831,26.992,26.9384,26.9473,25200.0
2012-06-20 13:15:00,30.15,30.2,30.13,30.14,66600.0,26.9563,27.001,26.9384,26.9473,66600.0
2012-06-20 13:20:00,30.13,30.17,30.08,30.08,110400.0,26.9384,26.9742,26.8937,26.8937,110400.0
2012-06-20 13:25:00,30.1,30.1,30.04,30.05,33400.0,26.9116,26.9116,26.8579,26.8669,33400.0
2012-06-20 13:30:00,30.06,30.06,29.93,29.96,86000.0,26.8758,26.8758,26.7596,26.7864,86000.0
2012-06-20 13:35:00,29.95,30.0,29.93,29.97,30600.0,26.7775,26.8222,26.7596,26.7953,30600.0
2012-06-20 13:40:00,29.96,30.01,29.96,30.01,20000.0,26.7864,26.8311,26.7864,26.8311,20000.0
2012-06-20 13:45:00,30.0,30.02,29.99,30.0,43400.0,26.8222,26.8401,26.8132,26.8222,43400.0
2012-06-20 13:50:00,30.0,30.02,29.97,29.97,28400.0,26.8222,26.8401,26.7953,26.7953,28400.0
2012-06-20 13:55:00,29.98,30.0,29.95,30.0,39200.0,26.8043,26.8222,26.7775,26.8222,39200.0
2012-06-20 14:00:00,30.0,30.0,29.94,29.99,42200.0,26.8222,26.8222,26.7685,26.8132,42200.0
2012-06-20 14:05:00,29.99,30.02,29.98,30.02,20600.0,26.8132,26.8401,26.8043,26.8401,20600.0
2012-06-20 14:10:00,30.02,30.04,30.0,30.02,144600.0,26.8401,26.8579,26.8222,26.8401,144600.0
2012-06-20 14:15:00,30.02,30.06,29.95,29.96,81600.0,26.8401,26.8758,26.7775,26.7864,81600.0
2012-06-20 14:20:00,29.96,30.04,29.93,29.98,104000.0,26.7864,26.8579,26.7596,26.8043,104000.0
2012-06-20 14:25:00,29.98,30.04,29.97,30.0,78200.0,26.8043,26.8579,26.7953,26.8222,78200.0
2012-06-20 14:30:00,30.0,30.06,29.99,30.0,25000.0,26.8222,26.8758,26.8132,26.8222,25000.0
2012-06-20 14:35:00,30.01,30.06,30.0,30.03,30800.0,26.8311,26.8758,26.8222,26.849,30800.0
2012-06-20 14:40:00,30.02,30.03,29.98,29.98,50800.0,26.8401,26.849,26.8043,26.8043,50800.0
2012-06-20 14:45:00,29.98,29.98,29.93,29.97,84400.0,26.8043,26.8043,26.7596,26.7953,84400.0
2012-06-20 14:50:00,29.97,30.02,29.93,30.01,83600.0,26.7953,26.8401,26.7596,26.8311,83600.0
2012-06-20 14:55:00,30.0,30.02,29.99,30.0,33800.0,26.8222,26.8401,26.8132,26.8222,33800.0
2012-06-20 15:00:00,30.0,30.01,29.98,29.98,52200.0,26.8222,26.8311,26.8043,26.8043,52200.0
2012-06-20 15:05:00,29.98,30.0,29.94,29.96,29800.0,26.8043,26.8222,26.7685,26.7864,29800.0
2012-06-20 15:10:00,29.96,30.02,29.93,30.02,43400.0,26.7864,26.8401,26.7596,26.8401,43400.0
2012-06-20 15:15:00,30.0,30.03,29.9,29.92,50000.0,26.8222,26.849,26.7328,26.7506,50000.0
2012-06-20 15:20:00,29.92,30.0,29.91,29.99,70200.0,26.7506,26.8222,26.7417,26.8132,70200.0
2012-06-20 15:25:00,29.99,30.06,29.99,30.05,65000.0,26.8132,26.8758,26.8132,26.8669,65000.0
2012-06-20 15:30:00,30.05,30.08,29.98,30.01,86600.0,26.8669,26.8937,26.8043,26.8311,86600.0
2012-06-20 15:35:00,30.02,30.08,30.0,30.03,109800.0,26.8401,26.8937,26.8222,26.849,109800.0
2012-06-20 15:40:00,30.03,30.14,30.03,30.14,106000.0,26.849,26.9473,26.849,26.9473,106000.0
2012-06-20 15:45:00,30.14,30.15,30.07,30.09,109800.0,26.9473,26.9563,26.8848,26.9026,109800.0
2012-06-20 15:50:00,30.09,30.13,30.07,30.11,140600.0,26.9026,26.9384,26.8848,26.9205,140600.0
2012-06-20 15:55:00,30.11,30.18,30.1,30.18,250800.0,26.9205,26.9831,26.9116,26.9831,250800.0
2012-06-21 09:30:00,30.23,30.36,30.03,30.33,74000.0,27.0278,27.144,26.849,27.1172,74000.0
2012-06-21 09:35:00,30.33,30.33,30.14,30.15,34600.0,27.1172,27.1172,26.9473,26.9563,34600.0
2012-06-21 09:40:00,30.14,30.15,29.94,29.98,52600.0,26.9473,26.9563,26.7685,26.8043,52600.0
2012-06-21 09:45:00,29.95,29.97,29.86,29.86,37200.0,26.7775,26.7953,26.697,26.697,37200.0
2012-06-21 09:50:00,29.86,29.88,29.83,29.88,62400.0,26.697,26.7149,26.6702,26.7149,62400.0
2012-06-21 09:55:00,29.88,29.88,29.79,29.79,23200.0,26.7149,26.7149,26.6344,26.6344,23200.0
2012-06-21 10:00:00,29.79,29.8,29.68,29.68,52600.0,26.6344,26.6434,26.5361,26.5361,52600.0
2012-06-21 10:05:00,29.68,29.7,29.63,29.68,55800.0,26.5361,26.5539,26.4914,26.5361,55800.0
2012-06-21 10:10:00,29.68,29.75,29.67,29.7,42200.0,26.5361,26.5987,26.5271,26.5539,42200.0
2012-06-21 10:15:00,29.71,29.74,29.66,29.69,22800.0,26.5629,26.5897,26.5182,26.545,22800.0
2012-06-21 10:20:00,29.68,29.72,29.66,29.7,21200.0,26.5361,26.5718,26.5182,26.5539,21200.0
2012-06-21 10:25:00,29.68,29.69,29.65,29.66,19200.0,26.5361,26.545,26.5092,26.5182,19200.0
2012-06-21 10:30:00,29.66,29.74,29.64,29.74,35000.0,26.5182,26.5897,26.5003,26.5897,35000.0
2012-06-21 10:35:00,29.74,29.75,29.69,29.7,23000.0,26.5897,26.5987,26.545,26.5539,23000.0
2012-06-21 10:40:00,29.71,29.77,29.69,29.74,33000.0,26.5629,26.6165,26.545,26.5897,33000.0
2012-06-21 10:45:00,29.73,29.76,29.71,29.72,29000.0,26.5808,26.6076,26.5629,26.5718,29000.0
2012-06-21 10:50:00,29.72,29.73,29.68,29.72,28400.0,26.5718,26.5808,26.5361,26.5718,28400.0
2012-06-21 10:55:00,29.72,29.72,29.64,29.68,23200.0,26.5718,26.5718,26.5003,26.5361,23200.0
2012-06-21 11:00:00,29.69,29.69,29.54,29.56,124200.0,26.545,26.545,26.4109,26.4288,124200.0
2012-06-21 11:05:00,29.56,29.58,29.52,29.53,73600.0,26.4288,26.4467,26.393,26.402,73600.0
2012-06-21 11:10:00,29.53,29.54,29.36,29.36,91000.0,26.402,26.4109,26.25,26.25,91000.0
2012-06-21 11:15:00,29.36,29.43,29.35,29.4,65800.0,26.25,26.3125,26.241,26.2857,65800.0
2012-06-21 11:20:00,29.4,29.43,29.38,29.4,50800.0,26.2857,26.3125,26.2678,26.2857,50800.0
2012-06-21 11:25:00,29.4,29.4,29.35,29.35,43800.0,26.2857,26.2857,26.241,26.241,43800.0
2012-06-21 11:30:00,29.36,29.36,29.3,29.31,79800.0,26.25,26.25,26.1963,26.2053,79800.0
2012-06-21 11:35:00,29.31,29.32,29.25,29.29,79000.0,26.2053,26.2142,26.1516,26.1874,79000.0
2012-06-21 11:40:00,29.29,29.32,29.26,29.32,61000.0,26.1874,26.2142,26.1606,26.2142,61000.0
2012-06-21 11:45:00,29.31,29.36,29.31,29.33,35400.0,26.2053,26.25,26.2053,26.2231,35400.0
2012-06-21 11:50:00,29.33,29.36,29.3,29.35,79800.0,26.2231,26.25,26.1963,26.241,79800.0
2012-06-21 11:55:00,29.35,29.38,29.33,29.38,47400.0,26.241,26.2678,26.2231,26.2678,47400.0
2012-06-21 12:00:00,29.38,29.38,29.25,29.28,61400.0,26.2678,26.2678,26.1516,26.1784,61400.0
2012-06-21 12:05:00,29.27,29.27,29.19,29.25,101600.0,26.1695,26.1695,26.098,26.1516,101600.0
2012-06-21 12:10:00,29.25,29.28,29.24,29.25,50800.0,26.1516,26.1784,26.1427,26.1516,50800.0
2012-06-21 12:15:00,29.25,29.27,29.21,29.27,63000.0,26.1516,26.1695,26.1159,26.1695,63000.0
2012-06-21 12:20:00,29.27,29.28,29.23,29.26,118400.0,26.1695,26.1784,26.1337,26.1606,118400.0
2012-06-21 12:25:00,29.26,29.28,29.24,29.25,107600.0,26.1606,26.1784,26.1427,26.1516,107600.0
2012-06-21 12:30:00,29.24,29.25,29.23,29.24,30400.0,26.1427,26.1516,26.1337,26.1427,30400.0
2012-06-21 12:35:00,29.24,29.29,29.24,29.28,36600.0,26.1427,26.1874,26.1427,26.1784,36600.0
2012-06-21 12:40:00,29.27,29.31,29.25,29.27,55800.0,26.1695,26.2053,26.1516,26.1695,55800.0
2012-06-21 12:45:00,29.28,29.31,29.27,29.28,29800.0,26.1784,26.2053,26.1695,26.1784,29800.0
2012-06-21 12:50:00,29.27,29.31,29.27,29.3,24600.0,26.1695,26.2053,26.1695,26.1963,24600.0
2012-06-21 12:55:00,29.3,29.33,29.28,29.33,47200.0,26.1963,26.2231,26.1784,26.2231,47200.0
2012-06-21 13:00:00,29.33,29.36,29.32,29.36,58800.0,26.2231,26.25,26.2142,26.25,58800.0
2012-06-21 13:05:00,29.35,29.38,29.34,29.34,79800.0,26.241,26.2678,26.2321,26.2321,79800.0
2012-06-21 13:10:00,29.33,29.33,29.27,29.28,14600.0,26.2231,26.2231,26.1695,26.1784,14600.0
2012-06-21 13:15:00,29.28,29.3,29.25,29.25,20000.0,26.1784,26.1963,26.1516,26.1516,20000.0
2012-06-21 13:20:00,29.23,29.3,29.23,29.25,20600.0,26.1337,26.1963,26.1337,26.1516,20600.0
2012-06-21 13:25:00,29.25,29.25,29.23,29.24,22400.0,26.1516,26.1516,26.1337,26.1427,22400.0
2012-06-21 13:30:00,29.24,29.27,29.23,29.25,22600.0,26.1427,26.1695,26.1337,26.1516,22600.0
2012-06-21 13:35:00,29.26,29.27,29.22,29.22,34800.0,26.1606,26.1695,26.1248,26.1248,34800.0
2012-06-21 13:40:00,29.22,29.24,29.18,29.21,46800.0,26.1248,26.1427,26.089,26.1159,46800.0
2012-06-21 13:45:00,29.22,29.25,29.18,29.18,36200.0,26.1248,26.1516,26.089,26.089,36200.0
2012-06-21 13:50:00,29.18,29.23,29.16,29.22,76200.0,26.089,26.1337,26.0711,26.1248,76200.0
2012-06-21 13:55:00,29.21,29.21,29.16,29.16,40000.0,26.1159,26.1159,26.0711,26.0711,40000.0
2012-06-21 14:00:00,29.16,29.18,29.15,29.16,24200.0,26.0711,26.089,26.0622,26.0711,24200.0
2012-06-21 14:05:00,29.16,29.16,29.13,29.14,14200.0,26.0711,26.0711,26.0443,26.0533,14200.0
2012-06-21 14:10:00,29.14,29.16,29.13,29.15,17400.0,26.0533,26.0711,26.0443,26.0622,17400.0
2012-06-21 14:15:00,29.15,29.17,29.14,29.14,10800.0,26.0622,26.0801,26.0533,26.0533,10800.0
2012-06-21 14:20:00,29.14,29.14,29.07,29.08,13800.0,26.0533,26.0533,25.9907,25.9996,13800.0
2012-06-21 14:25:00,29.07,29.11,29.05,29.1,26800.0,25.9907,26.0264,25.9728,26.0175,26800.0
2012-06-21 14:30:00,29.1,29.13,29.1,29.13,25800.0,26.0175,26.0443,26.0175,26.0443,25800.0
2012-06-21 14:35:00,29.13,29.13,29.08,29.1,15800.0,26.0443,26.0443,25.9996,26.0175,15800.0
2012-06-21 14:40:00,29.1,29.16,29.1,29.14,69000.0,26.0175,26.0711,26.0175,26.0533,69000.0
2012-06-21 14:45:00,29.15,29.18,29.11,29.15,321000.0,26.0622,26.089,26.0264,26.0622,321000.0
2012-06-21 14:50:00,29.15,29.18,29.1,29.1,44800.0,26.0622,26.089,26.0175,26.0175,44800.0
2012-06-21 14:55:00,29.09,29.17,29.09,29.15,86000.0,26.0086,26.0801,26.0086,26.0622,86000.0
2012-06-21 15:00:00,29.15,29.18,29.13,29.16,42000.0,26.0622,26.089,26.0443,26.0711,42000.0
2012-06-21 15:05:00,29.16,29.18,29.11,29.15,74600.0,26.0711,26.089,26.0264,26.0622,74600.0
2012-06-21 15:10:00,29.15,29.15,29.08,29.12,30600.0,26.0622,26.0622,25.9996,26.0354,30600.0
2012-06-21 15:15:00,29.12,29.13,29.01,29.03,101600.0,26.0354,26.0443,25.937,25.9549,101600.0
2012-06-21 15:20:00,29.03,29.06,29.0,29.05,123000.0,25.9549,25.9817,25.9281,25.9728,123000.0
2012-06-21 15:25:00,29.06,29.09,29.06,29.07,53800.0,25.9817,26.0086,25.9817,25.9907,53800.0
2012-06-21 15:30:00,29.06,29.07,29.0,29.03,93600.0,25.9817,25.9907,25.9281,25.9549,93600.0
2012-06-21 15:35:00,29.03,29.11,29.02,29.08,96400.0,25.9549,26.0264,25.946,25.9996,96400.0
2012-06-21 15:40:00,29.07,29.09,29.01,29.07,136600.0,25.9907,26.0086,25.937,25.9907,136600.0
2012-06-21 15:45:00,29.07,29.07,28.99,29.02,92800.0,25.9907,25.9907,25.9192,25.946,92800.0
2012-06-21 15:50:00,29.02,29.05,28.98,29.0,189200.0,25.946,25.9728,25.9102,25.9281,189200.0
2012-06-21 15:55:00,29.0,29.03,28.96,28.99,302000.0,25.9281,25.9549,25.8923,25.9192,302000.0
2012-06-22 09:30:00,29.09,29.18,29.02,29.11,79000.0,26.0086,26.089,25.946,26.0264,79000.0
2012-06-22 09:35:00,29.09,29.16,29.06,29.14,27800.0,26.0086,26.0711,25.9817,26.0533,27800.0
2012-06-22 09:40:00,29.13,29.15,29.09,29.14,18400.0,26.0443,26.0622,26.0086,26.0533,18400.0
2012-06-22 09:45:00,29.11,29.11,28.99,29.07,39000.0,26.0264,26.0264,25.9192,25.9907,39000.0
2012-06-22 09:50:00,29.08,29.11,28.93,29.01,63600.0,25.9996,26.0264,25.8655,25.937,63600.0
2012-06-22 09:55:00,29.03,29.06,28.99,29.05,30800.0,25.9549,25.9817,25.9192,25.9728,30800.0
2012-06-22 10:00:00,29.06,29.22,29.06,29.22,83400.0,25.9817,26.1248,25.9817,26.1248,83400.0
2012-06-22 10:05:00,29.22,29.25,29.18,29.18,30400.0,26.1248,26.1516,26.089,26.089,30400.0
2012-06-22 10:10:00,29.18,29.24,29.17,29.18,26200.0,26.089,26.1427,26.0801,26.089,26200.0
2012-06-22 10:15:00,29.18,29.2,29.15,29.17,43400.0,26.089,26.1069,26.0622,26.0801,43400.0
2012-06-22 10:20:00,29.18,29.26,29.16,29.24,49600.0,26.089,26.1606,26.0711,26.1427,49600.0
2012-06-22 10:25:00,29.24,29.27,29.2,29.2,8800.0,26.1427,26.1695,26.1069,26.1069,8800.0
2012-06-22 10:30:00,29.18,29.25,29.18,29.23,44200.0,26.089,26.1516,26.089,26.1337,44200.0
2012-06-22 10:35:00,29.24,29.27,29.18,29.18,52200.0,26.1427,26.1695,26.089,26.089,52200.0
2012-06-22 10:40:00,29.18,29.22,29.18,29.18,24800.0,26.089,26.1248,26.089,26.089,24800.0
2012-06-22 10:45:00,29.18,29.19,29.12,29.17,22200.0,26.089,26.098,26.0354,26.0801,22200.0
2012-06-22 10:50:00,29.16,29.2,29.16,29.19,31800.0,26.0711,26.1069,26.0711,26.098,31800.0
2012-06-22 10:55:00,29.2,29.22,29.15,29.16,30000.0,26.1069,26.1248,26.0622,26.0711,30000.0
2012-06-22 11:00:00,29.17,29.18,29.16,29.17,66200.0,26.0801,26.089,26.0711,26.0801,66200.0
2012-06-22 11:05:00,29.17,29.18,29.15,29.17,20600.0,26.0801,26.089,26.0622,26.0801,20600.0
2012-06-22 11:10:00,29.18,29.19,29.16,29.16,22000.0,26.089,26.098,26.0711,26.0711,22000.0
2012-06-22 11:15:00,29.18,29.18,29.14,29.15,142000.0,26.089,26.089,26.0533,26.0622,142000.0
2012-06-22 11:20:00,29.16,29.2,29.15,29.16,114800.0,26.0711,26.1069,26.0622,26.0711,114800.0
2012-06-22 11:25:00,29.16,29.17,29.14,29.16,74600.0,26.0711,26.0801,26.0533,26.0711,74600.0
2012-06-22 11:30:00,29.16,29.22,29.16,29.2,22400.0,26.0711,26.1248,26.0711,26.1069,22400.0
2012-06-22 11:35:00,29.2,29.23,29.17,29.23,16200.0,26.1069,26.1337,26.0801,26.1337,16200.0
2012-06-22 11:40:00,29.24,29.28,29.24,29.27,25800.0,26.1427,26.1784,26.1427,26.1695,25800.0
2012-06-22 11:45:00,29.28,29.3,29.26,29.27,18600.0,26.1784,26.1963,26.1606,26.1695,18600.0
2012-06-22 11:50:00,29.27,29.28,29.21,29.22,32400.0,26.1695,26.1784,26.1159,26.1248,32400.0
2012-06-22 11:55:00,29.22,29.22,29.19,29.2,18800.0,26.1248,26.1248,26.098,26.1069,18800.0
2012-06-22 12:00:00,29.21,29.22,29.19,29.19,13400.0,26.1159,26.1248,26.098,26.098,13400.0
2012-06-22 12:05:00,29.19,29.19,29.15,29.15,45000.0,26.098,26.098,26.0622,26.0622,45000.0
2012-06-22 12:10:00,29.15,29.2,29.15,29.15,35400.0,26.0622,26.1069,26.0622,26.0622,35400.0
2012-06-22 12:15:00,29.15,29.17,29.15,29.16,30200.0,26.0622,26.0801,26.0622,26.0711,30200.0
2012-06-22 12:20:00,29.16,29.16,29.15,29.15,75800.0,26.0711,26.0711,26.0622,26.0622,75800.0
2012-06-22 12:25:00,29.15,29.2,29.15,29.18,35000.0,26.0622,26.1069,26.0622,26.089,35000.0
2012-06-22 12:30:00,29.17,29.2,29.16,29.19,23600.0,26.0801,26.1069,26.0711,26.098,23600.0
2012-06-22 12:35:00,29.2,29.2,29.16,29.16,8800.0,26.1069,26.1069,26.0711,26.0711,8800.0
2012-06-22 12:40:00,29.16,29.18,29.16,29.18,9200.0,26.0711,26.089,26.0711,26.089,9200.0
2012-06-22 12:45:00,29.18,29.18,29.15,29.15,32000.0,26.089,26.089,26.0622,26.0622,32000.0
2012-06-22 12:50:00,29.16,29.17,29.15,29.15,16000.0,26.0711,26.0801,26.0622,26.0622,16000.0
2012-06-22 12:55:00,29.15,29.18,29.15,29.15,18400.0,26.0622,26.089,26.0622,26.0622,18400.0
2012-06-22 13:00:00,29.15,29.17,29.15,29.15,50200.0,26.0622,26.0801,26.0622,26.0622,50200.0
2012-06-22 13:05:00,29.16,29.17,29.15,29.16,50800.0,26.0711,26.0801,26.0622,26.0711,50800.0
2012-06-22 13:10:00,29.15,29.16,29.15,29.16,21000.0,26.0622,26.0711,26.0622,26.0711,21000.0
2012-06-22 13:15:00,29.16,29.17,29.15,29.17,40000.0,26.0711,26.0801,26.0622,26.0801,40000.0
2012-06-22 13:20:00,29.17,29.17,29.15,29.15,29000.0,26.0801,26.0801,26.0622,26.0622,29000.0
2012-06-22 13:25:00,29.16,29.18,29.15,29.16,46000.0,26.0711,26.089,26.0622,26.0711,46000.0
2012-06-22 13:30:00,29.16,29.18,29.16,29.18,11400.0,26.0711,26.089,26.0711,26.089,11400.0
2012-06-22 13:35:00,29.17,29.2,29.17,29.17,11600.0,26.0801,26.1069,26.0801,26.0801,11600.0
2012-06-22 13:40:00,29.18,29.2,29.18,29.18,9800.0,26.089,26.1069,26.089,26.089,9800.0
2012-06-22 13:45:00,29.18,29.21,29.17,29.17,11600.0,26.089,26.1159,26.0801,26.0801,11600.0
2012-06-22 13:50:00,29.17,29.19,29.16,29.19,44800.0,26.0801,26.098,26.0711,26.098,44800.0
2012-06-22 13:55:00,29.2,29.2,29.18,29.18,24400.0,26.1069,26.1069,26.089,26.089,24400.0
2012-06-22 14:00:00,29.19,29.23,29.19,29.22,15200.0,26.098,26.1337,26.098,26.1248,15200.0
2012-06-22 14:05:00,29.22,29.24,29.22,29.23,39400.0,26.1248,26.1427,26.1248,26.1337,39400.0
2012-06-22 14:10:00,29.23,29.23,29.22,29.22,26600.0,26.1337,26.1337,26.1248,26.1248,26600.0
2012-06-22 14:15:00,29.23,29.23,29.2,29.2,16400.0,26.1337,26.1337,26.1069,26.1069,16400.0
2012-06-22 14:20:00,29.21,29.23,29.21,29.22,45600.0,26.1159,26.1337,26.1159,26.1248,45600.0
2012-06-22 14:25:00,29.22,29.22,29.2,29.21,41200.0,26.1248,26.1248,26.1069,26.1159,41200.0
2012-06-22 14:30:00,29.2,29.21,29.18,29.19,76200.0,26.1069,26.1159,26.089,26.098,76200.0
2012-06-22 14:35:00,29.19,29.2,29.18,29.18,17800.0,26.098,26.1069,26.089,26.089,17800.0
2012-06-22 14:40:00,29.18,29.19,29.16,29.17,48400.0,26.089,26.098,26.0711,26.0801,48400.0
2012-06-22 14:45:00,29.18,29.2,29.18,29.18,33600.0,26.089,26.1069,26.089,26.089,33600.0
2012-06-22 14:50:00,29.2,29.2,29.17,29.18,55000.0,26.1069,26.1069,26.0801,26.089,55000.0
2012-06-22 14:55:00,29.18,29.25,29.18,29.24,29000.0,26.089,26.1516,26.089,26.1427,29000.0
2012-06-22 15:00:00,29.25,29.25,29.22,29.22,22000.0,26.1516,26.1516,26.1248,26.1248,22000.0
2012-06-22 15:05:00,29.22,29.22,29.18,29.22,31800.0,26.1248,26.1248,26.089,26.1248,31800.0
2012-06-22 15:10:00,29.22,29.28,29.22,29.27,39800.0,26.1248,26.1784,26.1248,26.1695,39800.0
2012-06-22 15:15:00,29.26,29.27,29.22,29.24,28000.0,26.1606,26.1695,26.1248,26.1427,28000.0
2012-06-22 15:20:00,29.24,29.24,29.22,29.22,40200.0,26.1427,26.1427,26.1248,26.1248,40200.0
2012-06-22 15:25:00,29.22,29.24,29.2,29.2,42000.0,26.1248,26.1427,26.1069,26.1069,42000.0
2012-06-22 15:30:00,29.2,29.21,29.13,29.15,173400.0,26.1069,26.1159,26.0443,26.0622,173400.0
2012-06-22 15:35:00,29.15,29.23,29.13,29.22,51000.0,26.0622,26.1337,26.0443,26.1248,51000.0
2012-06-22 15:40:00,29.21,29.25,29.21,29.23,53200.0,26.1159,26.1516,26.1159,26.1337,53200.0
2012-06-22 15:45:00,29.24,29.27,29.24,29.25,110600.0,26.1427,26.1695,26.1427,26.1516,110600.0
2012-06-22 15:50:00,29.25,29.3,29.25,29.29,166200.0,26.1516,26.1963,26.1516,26.1874,166200.0
2012-06-22 15:55:00,29.29,29.3,29.18,29.23,284200.0,26.1874,26.1963,26.089,26.1337,284200.0
2012-06-25 09:30:00,28.91,28.96,28.75,28.78,49800.0,25.8476,25.8923,25.7046,25.7314,49800.0
2012-06-25 09:35:00,28.78,28.93,28.75,28.93,41000.0,25.7314,25.8655,25.7046,25.8655,41000.0
2012-06-25 09:40:00,28.93,28.97,28.83,28.88,31800.0,25.8655,25.9013,25.7761,25.8208,31800.0
2012-06-25 09:45:00,28.88,28.99,28.86,28.98,56000.0,25.8208,25.9192,25.8029,25.9102,56000.0
2012-06-25 09:50:00,28.98,28.98,28.89,28.89,31400.0,25.9102,25.9102,25.8297,25.8297,31400.0
2012-06-25 09:55:00,28.89,28.92,28.86,28.92,45800.0,25.8297,25.8566,25.8029,25.8566,45800.0
2012-06-25 10:00:00,28.91,28.96,28.86,28.88,52200.0,25.8476,25.8923,25.8029,25.8208,52200.0
2012-06-25 10:05:00,28.88,28.93,28.87,28.91,63400.0,25.8208,25.8655,25.8119,25.8476,63400.0
2012-06-25 10:10:00,28.91,28.93,28.89,28.93,59400.0,25.8476,25.8655,25.8297,25.8655,59400.0
2012-06-25 10:15:00,28.93,28.94,28.87,28.93,84000.0,25.8655,25.8745,25.8119,25.8655,84000.0
2012-06-25 10:20:00,28.92,28.93,28.85,28.9,66400.0,25.8566,25.8655,25.794,25.8387,66400.0
2012-06-25 10:25:00,28.89,28.93,28.88,28.88,94600.0,25.8297,25.8655,25.8208,25.8208,94600.0
2012-06-25 10:30:00,28.86,28.92,28.86,28.92,34600.0,25.8029,25.8566,25.8029,25.8566,34600.0
2012-06-25 10:35:00,28.92,28.93,28.83,28.88,55200.0,25.8566,25.8655,25.7761,25.8208,55200.0
2012-06-25 10:40:00,28.88,28.9,28.88,28.88,41800.0,25.8208,25.8387,25.8208,25.8208,41800.0
2012-06-25 10:45:00,28.88,28.93,28.87,28.9,45200.0,25.8208,25.8655,25.8119,25.8387,45200.0
2012-06-25 10:50:00,28.9,29.01,28.9,29.0,52800.0,25.8387,25.937,25.8387,25.9281,52800.0
2012-06-25 10:55:00,29.0,29.02,28.98,29.02,55200.0,25.9281,25.946,25.9102,25.946,55200.0
2012-06-25 11:00:00,29.02,29.02,28.98,28.99,70800.0,25.946,25.946,25.9102,25.9192,70800.0
2012-06-25 11:05:00,28.98,29.02,28.95,29.0,52000.0,25.9102,25.946,25.8834,25.9281,52000.0
2012-06-25 11:10:00,29.0,29.04,28.99,29.03,55800.0,25.9281,25.9639,25.9192,25.9549,55800.0
2012-06-25 11:15:00,29.03,29.13,29.03,29.13,63000.0,25.9549,26.0443,25.9549,26.0443,63000.0
2012-06-25 11:20:00,29.13,29.17,29.12,29.17,45400.0,26.0443,26.0801,26.0354,26.0801,45400.0
2012-06-25 11:25:00,29.17,29.18,29.16,29.17,68600.0,26.0801,26.089,26.0711,26.0801,68600.0
2012-06-25 11:30:00,29.17,29.18,29.09,29.11,52800.0,26.0801,26.089,26.0086,26.0264,52800.0
2012-06-25 11:35:00,29.1,29.1,28.99,29.0,101200.0,26.0175,26.0175,25.9192,25.9281,101200.0
2012-06-25 11:40:00,29.0,29.02,28.97,29.0,68000.0,25.9281,25.946,25.9013,25.9281,68000.0
2012-06-25 11:45:00,29.0,29.04,29.0,29.03,34400.0,25.9281,25.9639,25.9281,25.9549,34400.0
2012-06-25 11:50:00,29.03,29.04,29.02,29.04,31400.0,25.9549,25.9639,25.946,25.9639,31400.0
2012-06-25 11:55:00,29.04,29.04,29.0,29.0,29200.0,25.9639,25.9639,25.9281,25.9281,29200.0
2012-06-25 12:00:00,29.02,29.07,29.0,29.06,156000.0,25.946,25.9907,25.9281,25.9817,156000.0
2012-06-25 12:05:00,29.05,29.06,29.02,29.04,49200.0,25.9728,25.9817,25.946,25.9639,49200.0
2012-06-25 12:10:00,29.03,29.03,29.0,29.0,68400.0,25.9549,25.9549,25.9281,25.9281,68400.0
2012-06-25 12:15:00,29.0,29.03,28.99,29.02,72600.0,25.9281,25.9549,25.9192,25.946,72600.0
2012-06-25 12:20:00,29.02,29.02,28.99,29.0,123600.0,25.946,25.946,25.9192,25.9281,123600.0
2012-06-25 12:25:00,29.01,29.02,28.97,28.98,7200.0,25.937,25.946,25.9013,25.9102,7200.0
2012-06-25 12:30:00,28.97,28.98,28.95,28.96,19800.0,25.9013,25.9102,25.8834,25.8923,19800.0
2012-06-25 12:35:00,28.96,28.98,28.92,28.93,100000.0,25.8923,25.9102,25.8566,25.8655,100000.0
2012-06-25 12:40:00,28.93,28.96,28.93,28.95,71200.0,25.8655,25.8923,25.8655,25.8834,71200.0
2012-06-25 12:45:00,28.96,29.0,28.92,28.92,71200.0,25.8923,25.9281,25.8566,25.8566,71200.0
2012-06-25 12:50:00,28.91,28.92,28.88,28.88,7200.0,25.8476,25.8566,25.8208,25.8208,7200.0
2012-06-25 12:55:00,28.88,28.89,28.86,28.86,12600.0,25.8208,25.8297,25.8029,25.8029,12600.0
2012-06-25 13:00:00,28.85,28.86,28.84,28.85,26200.0,25.794,25.8029,25.785,25.794,26200.0
2012-06-25 13:05:00,28.85,28.88,28.85,28.85,18200.0,25.794,25.8208,25.794,25.794,18200.0
2012-06-25 13:10:00,28.86,28.86,28.85,28.86,8800.0,25.8029,25.8029,25.794,25.8029,8800.0
2012-06-25 13:15:00,28.87,28.89,28.86,28.88,17000.0,25.8119,25.8297,25.8029,25.8208,17000.0
2012-06-25 13:20:00,28.88,28.92,28.88,28.92,11400.0,25.8208,25.8566,25.8208,25.8566,11400.0
2012-06-25 13:25:00,28.92,28.94,28.89,28.89,17200.0,25.8566,25.8745,25.8297,25.8297,17200.0
2012-06-25 13:30:00,28.89,28.94,28.87,28.93,59800.0,25.8297,25.8745,25.8119,25.8655,59800.0
2012-06-25 13:35:00,28.95,28.96,28.92,28.94,13000.0,25.8834,25.8923,25.8566,25.8745,13000.0
2012-06-25 13:40:00,28.94,28.94,28.88,28.9,18200.0,25.8745,25.8745,25.8208,25.8387,18200.0
2012-06-25 13:45:00,28.91,28.91,28.9,28.9,8800.0,25.8476,25.8476,25.8387,25.8387,8800.0
2012-06-25 13:50:00,28.9,28.92,28.89,28.91,14200.0,25.8387,25.8566,25.8297,25.8476,14200.0
2012-06-25 13:55:00,28.91,28.93,28.9,28.93,11800.0,25.8476,25.8655,25.8387,25.8655,11800.0
2012-06-25 14:00:00,28.93,28.95,28.92,28.93,27600.0,25.8655,25.8834,25.8566,25.8655,27600.0
2012-06-25 14:05:00,28.93,28.94,28.9,28.94,12200.0,25.8655,25.8745,25.8387,25.8745,12200.0
2012-06-25 14:10:00,28.95,28.98,28.94,28.96,28200.0,25.8834,25.9102,25.8745,25.8923,28200.0
2012-06-25 14:15:00,28.96,28.98,28.96,28.97,102600.0,25.8923,25.9102,25.8923,25.9013,102600.0
2012-06-25 14:20:00,28.97,29.0,28.97,28.99,27400.0,25.9013,25.9281,25.9013,25.9192,27400.0
2012-06-25 14:25:00,28.99,29.0,28.96,28.96,52400.0,25.9192,25.9281,25.8923,25.8923,52400.0
2012-06-25 14:30:00,28.96,29.0,28.94,28.98,108800.0,25.8923,25.9281,25.8745,25.9102,108800.0
2012-06-25 14:35:00,28.98,29.0,28.95,29.0,32600.0,25.9102,25.9281,25.8834,25.9281,32600.0
2012-06-25 14:40:00,28.99,29.0,28.96,28.99,75600.0,25.9192,25.9281,25.8923,25.9192,75600.0
2012-06-25 14:45:00,28.99,29.03,28.97,29.02,140800.0,25.9192,25.9549,25.9013,25.946,140800.0
2012-06-25 14:50:00,29.02,29.05,28.99,29.04,43000.0,25.946,25.9728,25.9192,25.9639,43000.0
2012-06-25 14:55:00,29.04,29.04,29.01,29.01,16000.0,25.9639,25.9639,25.937,25.937,16000.0
2012-06-25 15:00:00,29.0,29.04,29.0,29.01,57600.0,25.9281,25.9639,25.9281,25.937,57600.0
2012-06-25 15:05:00,29.02,29.09,29.01,29.08,42200.0,25.946,26.0086,25.937,25.9996,42200.0
2012-06-25 15:10:00,29.08,29.11,29.06,29.1,31000.0,25.9996,26.0264,25.9817,26.0175,31000.0
2012-06-25 15:15:00,29.1,29.11,29.06,29.1,47400.0,26.0175,26.0264,25.9817,26.0175,47400.0
2012-06-25 15:20:00,29.11,29.13,29.08,29.11,44600.0,26.0264,26.0443,25.9996,26.0264,44600.0
2012-06-25 15:25:00,29.11,29.15,29.09,29.1,64800.0,26.0264,26.0622,26.0086,26.0175,64800.0
2012-06-25 15:30:00,29.1,29.12,29.09,29.09,308200.0,26.0175,26.0354,26.0086,26.0086,308200.0
2012-06-25 15:35:00,29.09,29.11,29.07,29.08,105600.0,26.0086,26.0264,25.9907,25.9996,105600.0
2012-06-25 15:40:00,29.08,29.1,29.0,29.02,82600.0,25.9996,26.0175,25.9281,25.946,82600.0
2012-06-25 15:45:00,29.02,29.05,28.98,28.98,145800.0,25.946,25.9728,25.9102,25.9102,145800.0
2012-06-25 15:50:00,28.98,29.0,28.86,28.91,286400.0,25.9102,25.9281,25.8029,25.8476,286400.0
2012-06-25 15:55:00,28.91,28.97,28.91,28.93,217800.0,25.8476,25.9013,25.8476,25.8655,217800.0
2012-06-26 09:30:00,27.87,28.24,27.85,28.17,401400.0,24.9178,25.2486,24.8999,25.186,401400.0
2012-06-26 09:35:00,28.17,28.49,28.16,28.36,268000.0,25.186,25.4721,25.1771,25.3559,268000.0
2012-06-26 09:40:00,28.36,28.43,28.25,28.26,225200.0,25.3559,25.4185,25.2575,25.2665,225200.0
2012-06-26 09:45:00,28.26,28.28,28.09,28.1,193600.0,25.2665,25.2844,25.1145,25.1234,193600.0
2012-06-26 09:50:00,28.1,28.11,28.0,28.03,320400.0,25.1234,25.1324,25.034,25.0608,320400.0
2012-06-26 09:55:00,28.02,28.14,28.01,28.08,130200.0,25.0519,25.1592,25.043,25.1056,130200.0
2012-06-26 10:00:00,28.08,28.1,28.03,28.07,386000.0,25.1056,25.1234,25.0608,25.0966,386000.0
2012-06-26 10:05:00,28.07,28.2,28.07,28.2,248600.0,25.0966,25.2128,25.0966,25.2128,248600.0
2012-06-26 10:10:00,28.21,28.21,28.0,28.0,209600.0,25.2218,25.2218,25.034,25.034,209600.0
2012-06-26 10:15:00,28.01,28.07,28.0,28.03,190000.0,25.043,25.0966,25.034,25.0608,190000.0
2012-06-26 10:20:00,28.03,28.1,28.0,28.09,156800.0,25.0608,25.1234,25.034,25.1145,156800.0
2012-06-26 10:25:00,28.09,28.18,28.08,28.17,97200.0,25.1145,25.195,25.1056,25.186,97200.0
2012-06-26 10:30:00,28.16,28.25,28.13,28.23,74000.0,25.1771,25.2575,25.1503,25.2397,74000.0
2012-06-26 10:35:00,28.23,28.34,28.23,28.31,73400.0,25.2397,25.338,25.2397,25.3112,73400.0
2012-06-26 10:40:00,28.31,28.33,28.25,28.3,63600.0,25.3112,25.3291,25.2575,25.3022,63600.0
2012-06-26 10:45:00,28.3,28.3,28.21,28.23,54200.0,25.3022,25.3022,25.2218,25.2397,54200.0
2012-06-26 10:50:00,28.23,28.33,28.21,28.3,52200.0,25.2397,25.3291,25.2218,25.3022,52200.0
2012-06-26 10:55:00,28.3,28.36,28.3,28.32,33600.0,25.3022,25.3559,25.3022,25.3201,33600.0
2012-06-26 11:00:00,28.32,28.41,28.31,28.39,36000.0,25.3201,25.4006,25.3112,25.3827,36000.0
2012-06-26 11:05:00,28.38,28.38,28.22,28.25,53200.0,25.3738,25.3738,25.2307,25.2575,53200.0
2012-06-26 11:10:00,28.25,28.27,28.19,28.27,71400.0,25.2575,25.2754,25.2039,25.2754,71400.0
2012-06-26 11:15:00,28.27,28.29,28.23,28.25,46800.0,25.2754,25.2933,25.2397,25.2575,46800.0
2012-06-26 11:20:00,28.25,28.32,28.25,28.32,40400.0,25.2575,25.3201,25.2575,25.3201,40400.0
2012-06-26 11:25:00,28.33,28.39,28.31,28.38,46600.0,25.3291,25.3827,25.3112,25.3738,46600.0
2012-06-26 11:30:00,28.38,28.45,28.38,28.42,30400.0,25.3738,25.4364,25.3738,25.4095,30400.0
2012-06-26 11:35:00,28.42,28.46,28.4,28.45,26200.0,25.4095,25.4453,25.3917,25.4364,26200.0
2012-06-26 11:40:00,28.46,28.5,28.45,28.5,82000.0,25.4453,25.4811,25.4364,25.4811,82000.0
2012-06-26 11:45:00,28.5,28.5,28.43,28.49,38800.0,25.4811,25.4811,25.4185,25.4721,38800.0
2012-06-26 11:50:00,28.49,28.5,28.47,28.48,69800.0,25.4721,25.4811,25.4542,25.4632,69800.0
2012-06-26 11:55:00,28.47,28.5,28.46,28.46,20400.0,25.4542,25.4811,25.4453,25.4453,20400.0
2012-06-26 12:00:00,28.46,28.5,28.46,28.49,20800.0,25.4453,25.4811,25.4453,25.4721,20800.0
2012-06-26 12:05:00,28.49,28.53,28.46,28.46,69000.0,25.4721,25.5079,25.4453,25.4453,69000.0
2012-06-26 12:10:00,28.47,28.5,28.45,28.45,28400.0,25.4542,25.4811,25.4364,25.4364,28400.0
2012-06-26 12:15:00,28.45,28.48,28.45,28.47,38600.0,25.4364,25.4632,25.4364,25.4542,38600.0
2012-06-26 12:20:00,28.48,28.52,28.47,28.52,40600.0,25.4632,25.4989,25.4542,25.4989,40600.0
2012-06-26 12:25:00,28.51,28.53,28.48,28.48,45800.0,25.49,25.5079,25.4632,25.4632,45800.0
2012-06-26 12:30:00,28.48,28.52,28.48,28.52,32200.0,25.4632,25.4989,25.4632,25.4989,32200.0
2012-06-26 12:35:00,28.51,28.52,28.47,28.48,33600.0,25.49,25.4989,25.4542,25.4632,33600.0
2012-06-26 12:40:00,28.49,28.5,28.48,28.49,62400.0,25.4721,25.4811,25.4632,25.4721,62400.0
2012-06-26 12:45:00,28.5,28.51,28.43,28.47,89400.0,25.4811,25.49,25.4185,25.4542,89400.0
2012-06-26 12:50:00,28.47,28.47,28.43,28.46,18400.0,25.4542,25.4542,25.4185,25.4453,18400.0
2012-06-26 12:55:00,28.46,28.49,28.42,28.42,38600.0,25.4453,25.4721,25.4095,25.4095,38600.0
2012-06-26 13:00:00,28.43,28.44,28.41,28.41,23000.0,25.4185,25.4274,25.4006,25.4006,23000.0
2012-06-26 13:05:00,28.41,28.42,28.4,28.42,33400.0,25.4006,25.4095,25.3917,25.4095,33400.0
2012-06-26 13:10:00,28.42,28.45,28.38,28.38,37200.0,25.4095,25.4364,25.3738,25.3738,37200.0
2012-06-26 13:15:00,28.39,28.4,28.35,28.36,54000.0,25.3827,25.3917,25.347,25.3559,54000.0
2012-06-26 13:20:00,28.35,28.38,28.33,28.36,54600.0,25.347,25.3738,25.3291,25.3559,54600.0
2012-06-26 13:25:00,28.36,28.39,28.35,28.37,38800.0,25.3559,25.3827,25.347,25.3648,38800.0
2012-06-26 13:30:00,28.36,28.36,28.3,28.34,36600.0,25.3559,25.3559,25.3022,25.338,36600.0
2012-06-26 13:35:00,28.34,28.36,28.31,28.32,55600.0,25.338,25.3559,25.3112,25.3201,55600.0
2012-06-26 13:40:00,28.32,28.35,28.32,28.34,24000.0,25.3201,25.347,25.3201,25.338,24000.0
2012-06-26 13:45:00,28.35,28.36,28.32,28.36,34800.0,25.347,25.3559,25.3201,25.3559,34800.0
2012-06-26 13:50:00,28.36,28.41,28.35,28.39,44000.0,25.3559,25.4006,25.347,25.3827,44000.0
2012-06-26 13:55:00,28.39,28.43,28.38,28.43,36600.0,25.3827,25.4185,25.3738,25.4185,36600.0
2012-06-26 14:00:00,28.43,28.47,28.43,28.43,47600.0,25.4185,25.4542,25.4185,25.4185,47600.0
2012-06-26 14:05:00,28.43,28.46,28.41,28.46,58200.0,25.4185,25.4453,25.4006,25.4453,58200.0
2012-06-26 14:10:00,28.46,28.51,28.46,28.5,67400.0,25.4453,25.49,25.4453,25.4811,67400.0
2012-06-26 14:15:00,28.5,28.5,28.47,28.5,70800.0,25.4811,25.4811,25.4542,25.4811,70800.0
2012-06-26 14:20:00,28.5,28.5,28.47,28.48,70000.0,25.4811,25.4811,25.4542,25.4632,70000.0
2012-06-26 14:25:00,28.48,28.5,28.46,28.5,113000.0,25.4632,25.4811,25.4453,25.4811,113000.0
2012-06-26 14:30:00,28.5,28.5,28.43,28.47,81000.0,25.4811,25.4811,25.4185,25.4542,81000.0
2012-06-26 14:35:00,28.47,28.5,28.44,28.49,110600.0,25.4542,25.4811,25.4274,25.4721,110600.0
2012-06-26 14:40:00,28.5,28.5,28.48,28.48,96800.0,25.4811,25.4811,25.4632,25.4632,96800.0
2012-06-26 14:45:00,28.49,28.5,28.48,28.5,57200.0,25.4721,25.4811,25.4632,25.4811,57200.0
2012-06-26 14:50:00,28.5,28.52,28.43,28.5,145600.0,25.4811,25.4989,25.4185,25.4811,145600.0
2012-06-26 14:55:00,28.5,28.55,28.5,28.52,78200.0,25.4811,25.5258,25.4811,25.4989,78200.0
2012-06-26 15:00:00,28.52,28.52,28.48,28.5,91400.0,25.4989,25.4989,25.4632,25.4811,91400.0
2012-06-26 15:05:00,28.5,28.53,28.5,28.52,51800.0,25.4811,25.5079,25.4811,25.4989,51800.0
2012-06-26 15:10:00,28.52,28.52,28.46,28.48,54000.0,25.4989,25.4989,25.4453,25.4632,54000.0
2012-06-26 15:15:00,28.48,28.52,28.47,28.5,75800.0,25.4632,25.4989,25.4542,25.4811,75800.0
2012-06-26 15:20:00,28.5,28.54,28.5,28.54,53600.0,25.4811,25.5168,25.4811,25.5168,53600.0
2012-06-26 15:25:00,28.53,28.53,28.46,28.5,65800.0,25.5079,25.5079,25.4453,25.4811,65800.0
2012-06-26 15:30:00,28.51,28.52,28.5,28.52,60400.0,25.49,25.4989,25.4811,25.4989,60400.0
2012-06-26 15:35:00,28.51,28.55,28.5,28.51,64400.0,25.49,25.5258,25.4811,25.49,64400.0
2012-06-26 15:40:00,28.5,28.54,28.5,28.51,95000.0,25.4811,25.5168,25.4811,25.49,95000.0
2012-06-26 15:45:00,28.51,28.53,28.48,28.52,153600.0,25.49,25.5079,25.4632,25.4989,153600.0
2012-06-26 15:50:00,28.52,28.53,28.48,28.52,260200.0,25.4989,25.5079,25.4632,25.4989,260200.0
2012-06-26 15:55:00,28.52,28.52,28.45,28.46,273400.0,25.4989,25.4989,25.4364,25.4453,273400.0
2012-06-27 09:30:00,28.64,28.8,28.58,28.77,94400.0,25.6062,25.7493,25.5526,25.7225,94400.0
2012-06-27 09:35:00,28.79,28.88,28.75,28.79,55400.0,25.7403,25.8208,25.7046,25.7403,55400.0
2012-06-27 09:40:00,28.78,28.82,28.77,28.82,34400.0,25.7314,25.7672,25.7225,25.7672,34400.0
2012-06-27 09:45:00,28.81,28.81,28.69,28.75,54200.0,25.7582,25.7582,25.6509,25.7046,54200.0
2012-06-27 09:50:00,28.74,28.84,28.72,28.81,49200.0,25.6956,25.785,25.6778,25.7582,49200.0
2012-06-27 09:55:00,28.8,28.86,28.75,28.86,51200.0,25.7493,25.8029,25.7046,25.8029,51200.0
2012-06-27 10:00:00,28.86,28.97,28.85,28.97,64200.0,25.8029,25.9013,25.794,25.9013,64200.0
2012-06-27 10:05:00,28.97,29.05,28.96,29.04,79000.0,25.9013,25.9728,25.8923,25.9639,79000.0
2012-06-27 10:10:00,29.04,29.12,29.04,29.08,69000.0,25.9639,26.0354,25.9639,25.9996,69000.0
2012-06-27 10:15:00,29.08,29.11,29.0,29.09,57400.0,25.9996,26.0264,25.9281,26.0086,57400.0
2012-06-27 10:20:00,29.08,29.11,29.07,29.1,42400.0,25.9996,26.0264,25.9907,26.0175,42400.0
2012-06-27 10:25:00,29.1,29.14,29.1,29.13,82200.0,26.0175,26.0533,26.0175,26.0443,82200.0
2012-06-27 10:30:00,29.14,29.14,29.09,29.11,151400.0,26.0533,26.0533,26.0086,26.0264,151400.0
2012-06-27 10:35:00,29.11,29.18,29.1,29.18,105600.0,26.0264,26.089,26.0175,26.089,105600.0
2012-06-27 10:40:00,29.17,29.18,29.11,29.15,99000.0,26.0801,26.089,26.0264,26.0622,99000.0
2012-06-27 10:45:00,29.15,29.19,29.12,29.18,98000.0,26.0622,26.098,26.0354,26.089,98000.0
2012-06-27 10:50:00,29.18,29.2,29.16,29.18,68200.0,26.089,26.1069,26.0711,26.089,68200.0
2012-06-27 10:55:00,29.18,29.21,29.16,29.18,48000.0,26.089,26.1159,26.0711,26.089,48000.0
2012-06-27 11:00:00,29.18,29.22,29.17,29.21,48600.0,26.089,26.1248,26.0801,26.1159,48600.0
2012-06-27 11:05:00,29.21,29.24,29.2,29.21,76800.0,26.1159,26.1427,26.1069,26.1159,76800.0
2012-06-27 11:10:00,29.21,29.23,29.11,29.11,65200.0,26.1159,26.1337,26.0264,26.0264,65200.0
2012-06-27 11:15:00,29.13,29.14,29.1,29.1,67800.0,26.0443,26.0533,26.0175,26.0175,67800.0
2012-06-27 11:20:00,29.1,29.1,29.02,29.03,30000.0,26.0175,26.0175,25.946,25.9549,30000.0
2012-06-27 11:25:00,29.02,29.02,28.92,28.94,64800.0,25.946,25.946,25.8566,25.8745,64800.0
2012-06-27 11:30:00,28.94,28.98,28.94,28.97,26000.0,25.8745,25.9102,25.8745,25.9013,26000.0
2012-06-27 11:35:00,28.97,29.06,28.97,29.06,23800.0,25.9013,25.9817,25.9013,25.9817,23800.0
2012-06-27 11:40:00,29.06,29.12,29.05,29.11,20200.0,25.9817,26.0354,25.9728,26.0264,20200.0
2012-06-27 11:45:00,29.11,29.12,29.02,29.03,46600.0,26.0264,26.0354,25.946,25.9549,46600.0
2012-06-27 11:50:00,29.03,29.03,28.99,28.99,76400.0,25.9549,25.9549,25.9192,25.9192,76400.0
2012-06-27 11:55:00,28.99,29.04,28.99,29.04,15400.0,25.9192,25.9639,25.9192,25.9639,15400.0
2012-06-27 12:00:00,29.03,29.05,29.02,29.05,21400.0,25.9549,25.9728,25.946,25.9728,21400.0
2012-06-27 12:05:00,29.05,29.09,29.05,29.09,24000.0,25.9728,26.0086,25.9728,26.0086,24000.0
2012-06-27 12:10:00,29.09,29.11,29.08,29.08,42200.0,26.0086,26.0264,25.9996,25.9996,42200.0
2012-06-27 12:15:00,29.09,29.1,29.03,29.03,22200.0,26.0086,26.0175,25.9549,25.9549,22200.0
2012-06-27 12:20:00,29.04,29.04,29.0,29.0,152600.0,25.9639,25.9639,25.9281,25.9281,152600.0
2012-06-27 12:25:00,29.0,29.02,28.98,28.99,34800.0,25.9281,25.946,25.9102,25.9192,34800.0
2012-06-27 12:30:00,28.98,29.0,28.95,29.0,45600.0,25.9102,25.9281,25.8834,25.9281,45600.0
2012-06-27 12:35:00,29.0,29.02,28.96,28.96,16000.0,25.9281,25.946,25.8923,25.8923,16000.0
2012-06-27 12:40:00,28.97,29.0,28.96,28.98,23200.0,25.9013,25.9281,25.8923,25.9102,23200.0
2012-06-27 12:45:00,28.97,28.98,28.95,28.95,28000.0,25.9013,25.9102,25.8834,25.8834,28000.0
2012-06-27 12:50:00,28.95,28.98,28.94,28.98,13000.0,25.8834,25.9102,25.8745,25.9102,13000.0
2012-06-27 12:55:00,28.97,28.97,28.95,28.96,8600.0,25.9013,25.9013,25.8834,25.8923,8600.0
2012-06-27 13:00:00,28.96,28.97,28.95,28.97,13400.0,25.8923,25.9013,25.8834,25.9013,13400.0
2012-06-27 13:05:00,28.97,28.97,28.93,28.95,24000.0,25.9013,25.9013,25.8655,25.8834,24000.0
2012-06-27 13:10:00,28.95,28.98,28.94,28.94,18200.0,25.8834,25.9102,25.8745,25.8745,18200.0
2012-06-27 13:15:00,28.94,28.96,28.93,28.95,29200.0,25.8745,25.8923,25.8655,25.8834,29200.0
2012-06-27 13:20:00,28.95,28.96,28.93,28.96,45000.0,25.8834,25.8923,25.8655,25.8923,45000.0
2012-06-27 13:25:00,28.96,28.96,28.93,28.95,52600.0,25.8923,25.8923,25.8655,25.8834,52600.0
2012-06-27 13:30:00,28.94,28.95,28.91,28.93,23200.0,25.8745,25.8834,25.8476,25.8655,23200.0
2012-06-27 13:35:00,28.93,28.93,28.91,28.93,33800.0,25.8655,25.8655,25.8476,25.8655,33800.0
2012-06-27 13:40:00,28.92,28.97,28.92,28.94,19000.0,25.8566,25.9013,25.8566,25.8745,19000.0
2012-06-27 13:45:00,28.94,28.97,28.93,28.95,15800.0,25.8745,25.9013,25.8655,25.8834,15800.0
2012-06-27 13:50:00,28.96,28.97,28.93,28.95,39800.0,25.8923,25.9013,25.8655,25.8834,39800.0
2012-06-27 13:55:00,28.95,28.98,28.95,28.98,26600.0,25.8834,25.9102,25.8834,25.9102,26600.0
2012-06-27 14:00:00,28.97,28.98,28.95,28.97,25600.0,25.9013,25.9102,25.8834,25.9013,25600.0
2012-06-27 14:05:00,28.96,28.96,28.92,28.93,54800.0,25.8923,25.8923,25.8566,25.8655,54800.0
2012-06-27 14:10:00,28.93,28.93,28.87,28.87,18600.0,25.8655,25.8655,25.8119,25.8119,18600.0
2012-06-27 14:15:00,28.86,28.89,28.85,28.87,17400.0,25.8029,25.8297,25.794,25.8119,17400.0
2012-06-27 14:20:00,28.86,28.88,28.85,28.86,11800.0,25.8029,25.8208,25.794,25.8029,11800.0
2012-06-27 14:25:00,28.86,28.86,28.84,28.84,10600.0,25.8029,25.8029,25.785,25.785,10600.0
2012-06-27 14:30:00,28.84,28.85,28.83,28.84,51600.0,25.785,25.794,25.7761,25.785,51600.0
2012-06-27 14:35:00,28.84,28.84,28.82,28.82,38000.0,25.785,25.785,25.7672,25.7672,38000.0
2012-06-27 14:40:00,28.82,28.82,28.79,28.79,11600.0,25.7672,25.7672,25.7403,25.7403,11600.0
2012-06-27 14:45:00,28.8,28.8,28.73,28.79,221000.0,25.7493,25.7493,25.6867,25.7403,221000.0
2012-06-27 14:50:00,28.78,28.82,28.78,28.78,34600.0,25.7314,25.7672,25.7314,25.7314,34600.0
2012-06-27 14:55:00,28.78,28.81,28.76,28.79,24200.0,25.7314,25.7582,25.7135,25.7403,24200.0
2012-06-27 15:00:00,28.8,28.8,28.77,28.78,38200.0,25.7493,25.7493,25.7225,25.7314,38200.0
2012-06-27 15:05:00,28.78,28.83,28.78,28.81,16000.0,25.7314,25.7761,25.7314,25.7582,16000.0
2012-06-27 15:10:00,28.81,28.83,28.79,28.83,37400.0,25.7582,25.7761,25.7403,25.7761,37400.0
2012-06-27 15:15:00,28.83,28.83,28.8,28.81,57600.0,25.7761,25.7761,25.7493,25.7582,57600.0
2012-06-27 15:20:00,28.81,28.83,28.8,28.8,38400.0,25.7582,25.7761,25.7493,25.7493,38400.0
2012-06-27 15:25:00,28.81,28.83,28.8,28.82,62000.0,25.7582,25.7761,25.7493,25.7672,62000.0
2012-06-27 15:30:00,28.81,28.82,28.79,28.79,77800.0,25.7582,25.7672,25.7403,25.7403,77800.0
2012-06-27 15:35:00,28.79,28.81,28.78,28.8,71800.0,25.7403,25.7582,25.7314,25.7493,71800.0
2012-06-27 15:40:00,28.8,28.83,28.78,28.79,105600.0,25.7493,25.7761,25.7314,25.7403,105600.0
2012-06-27 15:45:00,28.79,28.8,28.72,28.74,111000.0,25.7403,25.7493,25.6778,25.6956,111000.0
2012-06-27 15:50:00,28.74,28.8,28.74,28.77,90800.0,25.6956,25.7493,25.6956,25.7225,90800.0
2012-06-27 15:55:00,28.77,28.81,28.77,28.8,164400.0,25.7225,25.7582,25.7225,25.7493,164400.0
2012-06-28 09:30:00,28.64,28.7,28.26,28.26,65400.0,25.6062,25.6599,25.2665,25.2665,65400.0
2012-06-28 09:35:00,28.26,28.36,28.26,28.29,92600.0,25.2665,25.3559,25.2665,25.2933,92600.0
2012-06-28 09:40:00,28.28,28.34,28.25,28.31,53400.0,25.2844,25.338,25.2575,25.3112,53400.0
2012-06-28 09:45:00,28.31,28.34,28.23,28.24,93400.0,25.3112,25.338,25.2397,25.2486,93400.0
2012-06-28 09:50:00,28.25,28.3,28.2,28.27,116800.0,25.2575,25.3022,25.2128,25.2754,116800.0
2012-06-28 09:55:00,28.27,28.28,28.2,28.21,56800.0,25.2754,25.2844,25.2128,25.2218,56800.0
2012-06-28 10:00:00,28.21,28.23,28.18,28.19,58600.0,25.2218,25.2397,25.195,25.2039,58600.0
2012-06-28 10:05:00,28.2,28.21,28.05,28.18,96600.0,25.2128,25.2218,25.0787,25.195,96600.0
2012-06-28 10:10:00,28.18,28.21,28.13,28.13,73200.0,25.195,25.2218,25.1503,25.1503,73200.0
2012-06-28 10:15:00,28.14,28.16,28.1,28.14,66400.0,25.1592,25.1771,25.1234,25.1592,66400.0
2012-06-28 10:20:00,28.14,28.18,28.13,28.14,60200.0,25.1592,25.195,25.1503,25.1592,60200.0
2012-06-28 10:25:00,28.14,28.17,28.11,28.13,93000.0,25.1592,25.186,25.1324,25.1503,93000.0
2012-06-28 10:30:00,28.13,28.13,28.05,28.06,65400.0,25.1503,25.1503,25.0787,25.0877,65400.0
2012-06-28 10:35:00,28.05,28.05,27.91,27.92,148400.0,25.0787,25.0787,24.9536,24.9625,148400.0
2012-06-28 10:40:00,27.92,27.93,27.86,27.86,125000.0,24.9625,24.9714,24.9089,24.9089,125000.0
2012-06-28 10:45:00,27.88,27.95,27.84,27.92,170600.0,24.9267,24.9893,24.891,24.9625,170600.0
2012-06-28 10:50:00,27.92,27.93,27.86,27.86,64200.0,24.9625,24.9714,24.9089,24.9089,64200.0
2012-06-28 10:55:00,27.87,27.87,27.82,27.85,95400.0,24.9178,24.9178,24.8731,24.8999,95400.0
2012-06-28 11:00:00,27.85,27.85,27.8,27.82,93000.0,24.8999,24.8999,24.8552,24.8731,93000.0
2012-06-28 11:05:00,27.82,27.85,27.81,27.82,92400.0,24.8731,24.8999,24.8642,24.8731,92400.0
2012-06-28 11:10:00,27.82,27.89,27.8,27.86,65400.0,24.8731,24.9357,24.8552,24.9089,65400.0
2012-06-28 11:15:00,27.86,27.9,27.86,27.88,68000.0,24.9089,24.9446,24.9089,24.9267,68000.0
2012-06-28 11:20:00,27.88,27.92,27.86,27.86,138600.0,24.9267,24.9625,24.9089,24.9089,138600.0
2012-06-28 11:25:00,27.86,27.89,27.86,27.86,51600.0,24.9089,24.9357,24.9089,24.9089,51600.0
2012-06-28 11:30:00,27.86,27.87,27.79,27.8,130400.0,24.9089,24.9178,24.8463,24.8552,130400.0
2012-06-28 11:35:00,27.8,27.83,27.79,27.82,174000.0,24.8552,24.882,24.8463,24.8731,174000.0
2012-06-28 11:40:00,27.82,27.83,27.81,27.81,100400.0,24.8731,24.882,24.8642,24.8642,100400.0
2012-06-28 11:45:00,27.81,27.81,27.77,27.77,42200.0,24.8642,24.8642,24.8284,24.8284,42200.0
2012-06-28 11:50:00,27.77,27.79,27.76,27.78,63800.0,24.8284,24.8463,24.8194,24.8373,63800.0
2012-06-28 11:55:00,27.78,27.81,27.77,27.8,104800.0,24.8373,24.8642,24.8284,24.8552,104800.0
2012-06-28 12:00:00,27.8,27.82,27.77,27.82,48800.0,24.8552,24.8731,24.8284,24.8731,48800.0
2012-06-28 12:05:00,27.82,27.83,27.77,27.79,64200.0,24.8731,24.882,24.8284,24.8463,64200.0
2012-06-28 12:10:00,27.79,27.82,27.77,27.8,84000.0,24.8463,24.8731,24.8284,24.8552,84000.0
2012-06-28 12:15:00,27.81,27.82,27.79,27.79,49000.0,24.8642,24.8731,24.8463,24.8463,49000.0
2012-06-28 12:20:00,27.8,27.83,27.76,27.78,71600.0,24.8552,24.882,24.8194,24.8373,71600.0
2012-06-28 12:25:00,27.78,27.79,27.76,27.78,51200.0,24.8373,24.8463,24.8194,24.8373,51200.0
2012-06-28 12:30:00,27.78,27.78,27.72,27.72,62200.0,24.8373,24.8373,24.7837,24.7837,62200.0
2012-06-28 12:35:00,27.72,27.75,27.71,27.75,33800.0,24.7837,24.8105,24.7747,24.8105,33800.0
2012-06-28 12:40:00,27.75,27.78,27.75,27.77,38200.0,24.8105,24.8373,24.8105,24.8284,38200.0
2012-06-28 12:45:00,27.77,27.78,27.75,27.76,34000.0,24.8284,24.8373,24.8105,24.8194,34000.0
2012-06-28 12:50:00,27.77,27.85,27.77,27.82,42800.0,24.8284,24.8999,24.8284,24.8731,42800.0
2012-06-28 12:55:00,27.82,27.82,27.78,27.8,49200.0,24.8731,24.8731,24.8373,24.8552,49200.0
2012-06-28 13:00:00,27.8,27.84,27.79,27.82,163600.0,24.8552,24.891,24.8463,24.8731,163600.0
2012-06-28 13:05:00,27.82,27.85,27.8,27.83,104000.0,24.8731,24.8999,24.8552,24.882,104000.0
2012-06-28 13:10:00,27.83,27.87,27.82,27.86,60000.0,24.882,24.9178,24.8731,24.9089,60000.0
2012-06-28 13:15:00,27.86,27.86,27.84,27.84,37200.0,24.9089,24.9089,24.891,24.891,37200.0
2012-06-28 13:20:00,27.84,27.86,27.8,27.8,48600.0,24.891,24.9089,24.8552,24.8552,48600.0
2012-06-28 13:25:00,27.81,27.82,27.77,27.78,39400.0,24.8642,24.8731,24.8284,24.8373,39400.0
2012-06-28 13:30:00,27.77,27.77,27.73,27.73,30600.0,24.8284,24.8284,24.7926,24.7926,30600.0
2012-06-28 13:35:00,27.73,27.73,27.7,27.7,29800.0,24.7926,24.7926,24.7658,24.7658,29800.0
2012-06-28 13:40:00,27.7,27.73,27.68,27.72,31800.0,24.7658,24.7926,24.7479,24.7837,31800.0
2012-06-28 13:45:00,27.72,27.73,27.65,27.66,55000.0,24.7837,24.7926,24.7211,24.73,55000.0
2012-06-28 13:50:00,27.66,27.66,27.63,27.63,60800.0,24.73,24.73,24.7032,24.7032,60800.0
2012-06-28 13:55:00,27.63,27.74,27.63,27.73,66800.0,24.7032,24.8016,24.7032,24.7926,66800.0
2012-06-28 14:00:00,27.74,27.75,27.73,27.74,80400.0,24.8016,24.8105,24.7926,24.8016,80400.0
2012-06-28 14:05:00,27.74,27.75,27.7,27.71,95000.0,24.8016,24.8105,24.7658,24.7747,95000.0
2012-06-28 14:10:00,27.71,27.74,27.69,27.74,68400.0,24.7747,24.8016,24.7569,24.8016,68400.0
2012-06-28 14:15:00,27.74,27.74,27.66,27.68,73000.0,24.8016,24.8016,24.73,24.7479,73000.0
2012-06-28 14:20:00,27.68,27.71,27.66,27.66,52400.0,24.7479,24.7747,24.73,24.73,52400.0
2012-06-28 14:25:00,27.66,27.7,27.65,27.68,116800.0,24.73,24.7658,24.7211,24.7479,116800.0
2012-06-28 14:30:00,27.68,27.72,27.68,27.72,131000.0,24.7479,24.7837,24.7479,24.7837,131000.0
2012-06-28 14:35:00,27.72,27.74,27.69,27.71,82400.0,24.7837,24.8016,24.7569,24.7747,82400.0
2012-06-28 14:40:00,27.71,27.75,27.7,27.71,94800.0,24.7747,24.8105,24.7658,24.7747,94800.0
2012-06-28 14:45:00,27.71,27.75,27.7,27.74,123400.0,24.7747,24.8105,24.7658,24.8016,123400.0
2012-06-28 14:50:00,27.74,27.74,27.7,27.71,69800.0,24.8016,24.8016,24.7658,24.7747,69800.0
2012-06-28 14:55:00,27.72,27.73,27.7,27.7,74400.0,24.7837,24.7926,24.7658,24.7658,74400.0
2012-06-28 15:00:00,27.7,27.74,27.7,27.74,58000.0,24.7658,24.8016,24.7658,24.8016,58000.0
2012-06-28 15:05:00,27.74,27.79,27.73,27.75,91400.0,24.8016,24.8463,24.7926,24.8105,91400.0
2012-06-28 15:10:00,27.77,27.8,27.75,27.75,93200.0,24.8284,24.8552,24.8105,24.8105,93200.0
2012-06-28 15:15:00,27.75,27.79,27.74,27.77,62400.0,24.8105,24.8463,24.8016,24.8284,62400.0
2012-06-28 15:20:00,27.77,27.79,27.75,27.77,111200.0,24.8284,24.8463,24.8105,24.8284,111200.0
2012-06-28 15:25:00,27.78,27.81,27.76,27.81,102400.0,24.8373,24.8642,24.8194,24.8642,102400.0
2012-06-28 15:30:00,27.81,28.0,27.81,27.96,149400.0,24.8642,25.034,24.8642,24.9983,149400.0
2012-06-28 15:35:00,27.97,28.1,27.97,28.07,145800.0,25.0072,25.1234,25.0072,25.0966,145800.0
2012-06-28 15:40:00,28.06,28.11,28.02,28.04,176600.0,25.0877,25.1324,25.0519,25.0698,176600.0
2012-06-28 15:45:00,28.04,28.15,28.03,28.14,225600.0,25.0698,25.1681,25.0608,25.1592,225600.0
2012-06-28 15:50:00,28.14,28.17,28.08,28.11,158000.0,25.1592,25.186,25.1056,25.1324,158000.0
2012-06-28 15:55:00,28.11,28.16,28.09,28.09,235400.0,25.1324,25.1771,25.1145,25.1145,235400.0
2012-06-29 09:30:00,29.03,29.71,29.03,29.36,283200.0,25.9549,26.5629,25.9549,26.25,283200.0
2012-06-29 09:35:00,29.36,29.5,29.31,29.38,177200.0,26.25,26.3751,26.2053,26.2678,177200.0
2012-06-29 09:40:00,29.39,29.59,29.38,29.57,134000.0,26.2768,26.4556,26.2678,26.4377,134000.0
2012-06-29 09:45:00,29.57,29.66,29.57,29.58,120000.0,26.4377,26.5182,26.4377,26.4467,120000.0
2012-06-29 09:50:00,29.58,29.58,29.46,29.48,124600.0,26.4467,26.4467,26.3394,26.3573,124600.0
2012-06-29 09:55:00,29.5,29.7,29.46,29.7,84600.0,26.3751,26.5539,26.3394,26.5539,84600.0
2012-06-29 10:00:00,29.7,29.79,29.68,29.7,104200.0,26.5539,26.6344,26.5361,26.5539,104200.0
2012-06-29 10:05:00,29.71,29.71,29.64,29.68,126400.0,26.5629,26.5629,26.5003,26.5361,126400.0
2012-06-29 10:10:00,29.68,29.72,29.65,29.65,88400.0,26.5361,26.5718,26.5092,26.5092,88400.0
2012-06-29 10:15:00,29.65,29.75,29.65,29.74,48800.0,26.5092,26.5987,26.5092,26.5897,48800.0
2012-06-29 10:20:00,29.75,29.77,29.72,29.74,75600.0,26.5987,26.6165,26.5718,26.5897,75600.0
2012-06-29 10:25:00,29.74,29.77,29.74,29.77,41400.0,26.5897,26.6165,26.5897,26.6165,41400.0
2012-06-29 10:30:00,29.77,29.77,29.69,29.75,69800.0,26.6165,26.6165,26.545,26.5987,69800.0
2012-06-29 10:35:00,29.74,29.75,29.7,29.75,42600.0,26.5897,26.5987,26.5539,26.5987,42600.0
2012-06-29 10:40:00,29.76,29.76,29.73,29.74,27000.0,26.6076,26.6076,26.5808,26.5897,27000.0
2012-06-29 10:45:00,29.74,29.75,29.68,29.68,75000.0,26.5897,26.5987,26.5361,26.5361,75000.0
2012-06-29 10:50:00,29.68,29.71,29.68,29.68,27800.0,26.5361,26.5629,26.5361,26.5361,27800.0
2012-06-29 10:55:00,29.68,29.7,29.67,29.68,37800.0,26.5361,26.5539,26.5271,26.5361,37800.0
2012-06-29 11:00:00,29.68,29.72,29.68,29.7,37400.0,26.5361,26.5718,26.5361,26.5539,37400.0
2012-06-29 11:05:00,29.7,29.71,29.66,29.66,36000.0,26.5539,26.5629,26.5182,26.5182,36000.0
2012-06-29 11:10:00,29.67,29.72,29.65,29.65,21800.0,26.5271,26.5718,26.5092,26.5092,21800.0
2012-06-29 11:15:00,29.66,29.72,29.66,29.71,36800.0,26.5182,26.5718,26.5182,26.5629,36800.0
2012-06-29 11:20:00,29.7,29.74,29.69,29.71,45600.0,26.5539,26.5897,26.545,26.5629,45600.0
2012-06-29 11:25:00,29.71,29.74,29.69,29.74,33000.0,26.5629,26.5897,26.545,26.5897,33000.0
2012-06-29 11:30:00,29.74,29.75,29.72,29.74,32200.0,26.5897,26.5987,26.5718,26.5897,32200.0
2012-06-29 11:35:00,29.75,29.75,29.73,29.74,23400.0,26.5987,26.5987,26.5808,26.5897,23400.0
2012-06-29 11:40:00,29.74,29.76,29.71,29.73,29800.0,26.5897,26.6076,26.5629,26.5808,29800.0
2012-06-29 11:45:00,29.74,29.75,29.72,29.72,19600.0,26.5897,26.5987,26.5718,26.5718,19600.0
2012-06-29 11:50:00,29.72,29.74,29.69,29.69,26600.0,26.5718,26.5897,26.545,26.545,26600.0
2012-06-29 11:55:00,29.71,29.72,29.68,29.72,20000.0,26.5629,26.5718,26.5361,26.5718,20000.0
2012-06-29 12:00:00,29.71,29.75,29.71,29.75,26800.0,26.5629,26.5987,26.5629,26.5987,26800.0
2012-06-29 12:05:00,29.75,29.76,29.74,29.75,32200.0,26.5987,26.6076,26.5897,26.5987,32200.0
2012-06-29 12:10:00,29.74,29.75,29.72,29.73,20400.0,26.5897,26.5987,26.5718,26.5808,20400.0
2012-06-29 12:15:00,29.74,29.75,29.72,29.74,28200.0,26.5897,26.5987,26.5718,26.5897,28200.0
2012-06-29 12:20:00,29.74,29.75,29.74,29.75,37400.0,26.5897,26.5987,26.5897,26.5987,37400.0
2012-06-29 12:25:00,29.75,29.8,29.74,29.79,48400.0,26.5987,26.6434,26.5897,26.6344,48400.0
2012-06-29 12:30:00,29.79,29.84,29.75,29.84,113800.0,26.6344,26.6791,26.5987,26.6791,113800.0
2012-06-29 12:35:00,29.85,29.9,29.84,29.88,51400.0,26.6881,26.7328,26.6791,26.7149,51400.0
2012-06-29 12:40:00,29.88,29.88,29.85,29.86,18400.0,26.7149,26.7149,26.6881,26.697,18400.0
2012-06-29 12:45:00,29.86,29.87,29.85,29.86,20200.0,26.697,26.7059,26.6881,26.697,20200.0
2012-06-29 12:50:00,29.85,29.9,29.85,29.89,19200.0,26.6881,26.7328,26.6881,26.7238,19200.0
2012-06-29 12:55:00,29.89,29.94,29.88,29.9,31200.0,26.7238,26.7685,26.7149,26.7328,31200.0
2012-06-29 13:00:00,29.91,29.93,29.9,29.91,22600.0,26.7417,26.7596,26.7328,26.7417,22600.0
2012-06-29 13:05:00,29.92,29.94,29.91,29.94,41800.0,26.7506,26.7685,26.7417,26.7685,41800.0
2012-06-29 13:10:00,29.94,29.95,29.89,29.91,30200.0,26.7685,26.7775,26.7238,26.7417,30200.0
2012-06-29 13:15:00,29.91,29.92,29.88,29.91,44400.0,26.7417,26.7506,26.7149,26.7417,44400.0
2012-06-29 13:20:00,29.91,29.96,29.91,29.95,17600.0,26.7417,26.7864,26.7417,26.7775,17600.0
2012-06-29 13:25:00,29.95,29.96,29.93,29.93,12200.0,26.7775,26.7864,26.7596,26.7596,12200.0
2012-06-29 13:30:00,29.93,29.98,29.93,29.98,35800.0,26.7596,26.8043,26.7596,26.8043,35800.0
2012-06-29 13:35:00,29.98,29.99,29.97,29.98,16800.0,26.8043,26.8132,26.7953,26.8043,16800.0
2012-06-29 13:40:00,29.98,29.98,29.92,29.93,45600.0,26.8043,26.8043,26.7506,26.7596,45600.0
2012-06-29 13:45:00,29.92,29.95,29.92,29.93,39000.0,26.7506,26.7775,26.7506,26.7596,39000.0
2012-06-29 13:50:00,29.93,29.93,29.92,29.93,12400.0,26.7596,26.7596,26.7506,26.7596,12400.0
2012-06-29 13:55:00,29.93,29.94,29.9,29.94,56000.0,26.7596,26.7685,26.7328,26.7685,56000.0
2012-06-29 14:00:00,29.95,29.95,29.9,29.9,39200.0,26.7775,26.7775,26.7328,26.7328,39200.0
2012-06-29 14:05:00,29.91,29.92,29.87,29.87,79600.0,26.7417,26.7506,26.7059,26.7059,79600.0
2012-06-29 14:10:00,29.87,29.91,29.86,29.91,50000.0,26.7059,26.7417,26.697,26.7417,50000.0
2012-06-29 14:15:00,29.91,29.93,29.91,29.92,51200.0,26.7417,26.7596,26.7417,26.7506,51200.0
2012-06-29 14:20:00,29.91,29.93,29.91,29.93,11600.0,26.7417,26.7596,26.7417,26.7596,11600.0
2012-06-29 14:25:00,29.92,29.97,29.92,29.96,90800.0,26.7506,26.7953,26.7506,26.7864,90800.0
2012-06-29 14:30:00,29.95,29.96,29.92,29.92,38400.0,26.7775,26.7864,26.7506,26.7506,38400.0
2012-06-29 14:35:00,29.92,29.94,29.91,29.91,19200.0,26.7506,26.7685,26.7417,26.7417,19200.0
2012-06-29 14:40:00,29.91,29.93,29.88,29.89,45600.0,26.7417,26.7596,26.7149,26.7238,45600.0
2012-06-29 14:45:00,29.89,29.91,29.87,29.91,48400.0,26.7238,26.7417,26.7059,26.7417,48400.0
2012-06-29 14:50:00,29.92,29.95,29.9,29.95,26200.0,26.7506,26.7775,26.7328,26.7775,26200.0
2012-06-29 14:55:00,29.95,29.97,29.94,29.97,57200.0,26.7775,26.7953,26.7685,26.7953,57200.0
2012-06-29 15:00:00,29.97,29.97,29.92,29.93,30200.0,26.7953,26.7953,26.7506,26.7596,30200.0
2012-06-29 15:05:00,29.93,29.95,29.93,29.94,16600.0,26.7596,26.7775,26.7596,26.7685,16600.0
2012-06-29 15:10:00,29.95,29.95,29.93,29.93,30400.0,26.7775,26.7775,26.7596,26.7596,30400.0
2012-06-29 15:15:00,29.93,29.95,29.93,29.94,24200.0,26.7596,26.7775,26.7596,26.7685,24200.0
2012-06-29 15:20:00,29.93,29.93,29.89,29.9,46000.0,26.7596,26.7596,26.7238,26.7328,46000.0
2012-06-29 15:25:00,29.91,29.93,29.9,29.93,59800.0,26.7417,26.7596,26.7328,26.7596,59800.0
2012-06-29 15:30:00,29.93,29.93,29.84,29.85,106200.0,26.7596,26.7596,26.6791,26.6881,106200.0
2012-06-29 15:35:00,29.85,29.91,29.84,29.89,90600.0,26.6881,26.7417,26.6791,26.7238,90600.0
2012-06-29 15:40:00,29.89,29.96,29.89,29.96,87400.0,26.7238,26.7864,26.7238,26.7864,87400.0
2012-06-29 15:45:00,29.96,30.0,29.93,30.0,142800.0,26.7864,26.8222,26.7596,26.8222,142800.0
2012-06-29 15:50:00,30.0,30.0,29.96,29.96,130800.0,26.8222,26.8222,26.7864,26.7864,130800.0
2012-06-29 15:55:00,29.97,30.0,29.96,30.0,279400.0,26.7953,26.8222,26.7864,26.8222,279400.0
2012-07-02 09:30:00,30.15,30.2,29.84,29.88,128200.0,26.9563,27.001,26.6791,26.7149,128200.0
2012-07-02 09:35:00,29.88,30.05,29.88,30.0,43200.0,26.7149,26.8669,26.7149,26.8222,43200.0
2012-07-02 09:40:00,29.99,30.13,29.99,30.11,78000.0,26.8132,26.9384,26.8132,26.9205,78000.0
2012-07-02 09:45:00,30.12,30.27,30.11,30.24,60800.0,26.9295,27.0636,26.9205,27.0367,60800.0
2012-07-02 09:50:00,30.24,30.25,30.16,30.23,106200.0,27.0367,27.0457,26.9652,27.0278,106200.0
2012-07-02 09:55:00,30.23,30.24,30.1,30.1,130000.0,27.0278,27.0367,26.9116,26.9116,130000.0
2012-07-02 10:00:00,30.1,30.12,29.8,29.82,157400.0,26.9116,26.9295,26.6434,26.6612,157400.0
2012-07-02 10:05:00,29.82,29.86,29.8,29.82,47200.0,26.6612,26.697,26.6434,26.6612,47200.0
2012-07-02 10:10:00,29.82,29.87,29.79,29.84,75200.0,26.6612,26.7059,26.6344,26.6791,75200.0
2012-07-02 10:15:00,29.85,29.88,29.81,29.84,54200.0,26.6881,26.7149,26.6523,26.6791,54200.0
2012-07-02 10:20:00,29.83,29.9,29.82,29.86,52600.0,26.6702,26.7328,26.6612,26.697,52600.0
2012-07-02 10:25:00,29.85,29.85,29.81,29.84,40400.0,26.6881,26.6881,26.6523,26.6791,40400.0
2012-07-02 10:30:00,29.83,29.89,29.82,29.85,42600.0,26.6702,26.7238,26.6612,26.6881,42600.0
2012-07-02 10:35:00,29.85,29.86,29.83,29.84,33400.0,26.6881,26.697,26.6702,26.6791,33400.0
2012-07-02 10:40:00,29.85,29.88,29.81,29.84,51600.0,26.6881,26.7149,26.6523,26.6791,51600.0
2012-07-02 10:45:00,29.85,29.9,29.84,29.89,39400.0,26.6881,26.7328,26.6791,26.7238,39400.0
2012-07-02 10:50:00,29.88,29.95,29.88,29.93,38000.0,26.7149,26.7775,26.7149,26.7596,38000.0
2012-07-02 10:55:00,29.92,29.93,29.89,29.9,42200.0,26.7506,26.7596,26.7238,26.7328,42200.0
2012-07-02 11:00:00,29.89,29.93,29.89,29.92,41200.0,26.7238,26.7596,26.7238,26.7506,41200.0
2012-07-02 11:05:00,29.92,29.93,29.9,29.92,35800.0,26.7506,26.7596,26.7328,26.7506,35800.0
2012-07-02 11:10:00,29.93,29.93,29.81,29.84,22800.0,26.7596,26.7596,26.6523,26.6791,22800.0
2012-07-02 11:15:00,29.84,29.9,29.81,29.88,54000.0,26.6791,26.7328,26.6523,26.7149,54000.0
2012-07-02 11:20:00,29.86,29.9,29.85,29.88,25800.0,26.697,26.7328,26.6881,26.7149,25800.0
2012-07-02 11:25:00,29.88,29.88,29.82,29.82,10200.0,26.7149,26.7149,26.6612,26.6612,10200.0
2012-07-02 11:30:00,29.84,29.85,29.82,29.84,17000.0,26.6791,26.6881,26.6612,26.6791,17000.0
2012-07-02 11:35:00,29.85,29.88,29.85,29.86,21800.0,26.6881,26.7149,26.6881,26.697,21800.0
2012-07-02 11:40:00,29.85,29.85,29.82,29.85,16000.0,26.6881,26.6881,26.6612,26.6881,16000.0
2012-07-02 11:45:00,29.85,29.85,29.81,29.81,23200.0,26.6881,26.6881,26.6523,26.6523,23200.0
2012-07-02 11:50:00,29.8,29.81,29.77,29.77,25600.0,26.6434,26.6523,26.6165,26.6165,25600.0
2012-07-02 11:55:00,29.78,29.78,29.73,29.74,31400.0,26.6255,26.6255,26.5808,26.5897,31400.0
2012-07-02 12:00:00,29.73,29.75,29.72,29.73,22200.0,26.5808,26.5987,26.5718,26.5808,22200.0
2012-07-02 12:05:00,29.73,29.73,29.7,29.72,16800.0,26.5808,26.5808,26.5539,26.5718,16800.0
2012-07-02 12:10:00,29.73,29.75,29.72,29.75,22400.0,26.5808,26.5987,26.5718,26.5987,22400.0
2012-07-02 12:15:00,29.75,29.75,29.7,29.7,13600.0,26.5987,26.5987,26.5539,26.5539,13600.0
2012-07-02 12:20:00,29.7,29.74,29.67,29.74,19600.0,26.5539,26.5897,26.5271,26.5897,19600.0
2012-07-02 12:25:00,29.73,29.75,29.7,29.7,15400.0,26.5808,26.5987,26.5539,26.5539,15400.0
2012-07-02 12:30:00,29.71,29.75,29.7,29.74,27600.0,26.5629,26.5987,26.5539,26.5897,27600.0
2012-07-02 12:35:00,29.75,29.75,29.74,29.74,19000.0,26.5987,26.5987,26.5897,26.5897,19000.0
2012-07-02 12:40:00,29.75,29.75,29.73,29.74,18200.0,26.5987,26.5987,26.5808,26.5897,18200.0
2012-07-02 12:45:00,29.74,29.74,29.73,29.73,27200.0,26.5897,26.5897,26.5808,26.5808,27200.0
2012-07-02 12:50:00,29.73,29.79,29.73,29.77,34200.0,26.5808,26.6344,26.5808,26.6165,34200.0
2012-07-02 12:55:00,29.77,29.77,29.76,29.77,13000.0,26.6165,26.6165,26.6076,26.6165,13000.0
2012-07-02 13:00:00,29.77,29.77,29.72,29.73,52200.0,26.6165,26.6165,26.5718,26.5808,52200.0
2012-07-02 13:05:00,29.72,29.72,29.7,29.7,17600.0,26.5718,26.5718,26.5539,26.5539,17600.0
2012-07-02 13:10:00,29.7,29.72,29.68,29.72,18000.0,26.5539,26.5718,26.5361,26.5718,18000.0
2012-07-02 13:15:00,29.71,29.71,29.67,29.68,48600.0,26.5629,26.5629,26.5271,26.5361,48600.0
2012-07-02 13:20:00,29.68,29.68,29.66,29.66,33200.0,26.5361,26.5361,26.5182,26.5182,33200.0
2012-07-02 13:25:00,29.67,29.7,29.66,29.69,37800.0,26.5271,26.5539,26.5182,26.545,37800.0
2012-07-02 13:30:00,29.69,29.7,29.68,29.69,30000.0,26.545,26.5539,26.5361,26.545,30000.0
2012-07-02 13:35:00,29.68,29.69,29.65,29.65,25200.0,26.5361,26.545,26.5092,26.5092,25200.0
2012-07-02 13:40:00,29.65,29.66,29.61,29.61,69000.0,26.5092,26.5182,26.4735,26.4735,69000.0
2012-07-02 13:45:00,29.61,29.65,29.61,29.65,29800.0,26.4735,26.5092,26.4735,26.5092,29800.0
2012-07-02 13:50:00,29.65,29.65,29.63,29.65,64800.0,26.5092,26.5092,26.4914,26.5092,64800.0
2012-07-02 13:55:00,29.65,29.65,29.63,29.63,35600.0,26.5092,26.5092,26.4914,26.4914,35600.0
2012-07-02 14:00:00,29.63,29.63,29.59,29.6,54000.0,26.4914,26.4914,26.4556,26.4645,54000.0
2012-07-02 14:05:00,29.6,29.63,29.58,29.61,62000.0,26.4645,26.4914,26.4467,26.4735,62000.0
2012-07-02 14:10:00,29.61,29.63,29.6,29.6,35400.0,26.4735,26.4914,26.4645,26.4645,35400.0
2012-07-02 14:15:00,29.6,29.65,29.6,29.64,53800.0,26.4645,26.5092,26.4645,26.5003,53800.0
2012-07-02 14:20:00,29.64,29.7,29.64,29.68,67000.0,26.5003,26.5539,26.5003,26.5361,67000.0
2012-07-02 14:25:00,29.68,29.7,29.65,29.67,74800.0,26.5361,26.5539,26.5092,26.5271,74800.0
2012-07-02 14:30:00,29.67,29.7,29.62,29.62,118600.0,26.5271,26.5539,26.4824,26.4824,118600.0
2012-07-02 14:35:00,29.63,29.66,29.61,29.62,56600.0,26.4914,26.5182,26.4735,26.4824,56600.0
2012-07-02 14:40:00,29.62,29.65,29.61,29.61,39400.0,26.4824,26.5092,26.4735,26.4735,39400.0
2012-07-02 14:45:00,29.61,29.62,29.57,29.59,36000.0,26.4735,26.4824,26.4377,26.4556,36000.0
2012-07-02 14:50:00,29.59,29.6,29.56,29.56,42600.0,26.4556,26.4645,26.4288,26.4288,42600.0
2012-07-02 14:55:00,29.56,29.58,29.55,29.57,48400.0,26.4288,26.4467,26.4198,26.4377,48400.0
2012-07-02 15:00:00,29.57,29.59,29.55,29.58,40600.0,26.4377,26.4556,26.4198,26.4467,40600.0
2012-07-02 15:05:00,29.57,29.58,29.54,29.55,66200.0,26.4377,26.4467,26.4109,26.4198,66200.0
2012-07-02 15:10:00,29.54,29.55,29.52,29.55,71200.0,26.4109,26.4198,26.393,26.4198,71200.0
2012-07-02 15:15:00,29.54,29.55,29.53,29.54,45000.0,26.4109,26.4198,26.402,26.4109,45000.0
2012-07-02 15:20:00,29.54,29.57,29.52,29.56,65000.0,26.4109,26.4377,26.393,26.4288,65000.0
2012-07-02 15:25:00,29.56,29.57,29.53,29.55,72600.0,26.4288,26.4377,26.402,26.4198,72600.0
2012-07-02 15:30:00,29.54,29.6,29.54,29.6,78800.0,26.4109,26.4645,26.4109,26.4645,78800.0
2012-07-02 15:35:00,29.6,29.66,29.6,29.65,61800.0,26.4645,26.5182,26.4645,26.5092,61800.0
2012-07-02 15:40:00,29.64,29.68,29.64,29.66,55400.0,26.5003,26.5361,26.5003,26.5182,55400.0
2012-07-02 15:45:00,29.66,29.67,29.63,29.65,75400.0,26.5182,26.5271,26.4914,26.5092,75400.0
2012-07-02 15:50:00,29.65,29.68,29.63,29.67,129000.0,26.5092,26.5361,26.4914,26.5271,129000.0
2012-07-02 15:55:00,29.67,29.72,29.65,29.68,199600.0,26.5271,26.5718,26.5092,26.5361,199600.0
2012-07-03 09:30:00,29.63,30.11,29.63,29.75,79000.0,26.4914,26.9205,26.4914,26.5987,79000.0
2012-07-03 09:35:00,29.75,29.75,29.56,29.71,46400.0,26.5987,26.5987,26.4288,26.5629,46400.0
2012-07-03 09:40:00,29.71,29.77,29.7,29.71,28200.0,26.5629,26.6165,26.5539,26.5629,28200.0
2012-07-03 09:45:00,29.71,29.75,29.68,29.74,33800.0,26.5629,26.5987,26.5361,26.5897,33800.0
2012-07-03 09:50:00,29.74,29.81,29.73,29.8,17400.0,26.5897,26.6523,26.5808,26.6434,17400.0
2012-07-03 09:55:00,29.78,29.82,29.75,29.75,14000.0,26.6255,26.6612,26.5987,26.5987,14000.0
2012-07-03 10:00:00,29.76,29.88,29.75,29.87,25000.0,26.6076,26.7149,26.5987,26.7059,25000.0
2012-07-03 10:05:00,29.88,29.97,29.88,29.96,56200.0,26.7149,26.7953,26.7149,26.7864,56200.0
2012-07-03 10:10:00,29.95,29.95,29.91,29.92,34800.0,26.7775,26.7775,26.7417,26.7506,34800.0
2012-07-03 10:15:00,29.92,29.93,29.89,29.89,11400.0,26.7506,26.7596,26.7238,26.7238,11400.0
2012-07-03 10:20:00,29.89,29.9,29.87,29.89,15000.0,26.7238,26.7328,26.7059,26.7238,15000.0
2012-07-03 10:25:00,29.9,29.91,29.88,29.88,36000.0,26.7328,26.7417,26.7149,26.7149,36000.0
2012-07-03 10:30:00,29.89,29.93,29.89,29.92,26200.0,26.7238,26.7596,26.7238,26.7506,26200.0
2012-07-03 10:35:00,29.92,29.96,29.89,29.93,27200.0,26.7506,26.7864,26.7238,26.7596,27200.0
2012-07-03 10:40:00,29.93,29.95,29.89,29.9,27000.0,26.7596,26.7775,26.7238,26.7328,27000.0
2012-07-03 10:45:00,29.9,29.91,29.86,29.86,12000.0,26.7328,26.7417,26.697,26.697,12000.0
2012-07-03 10:50:00,29.87,29.98,29.86,29.94,55000.0,26.7059,26.8043,26.697,26.7685,55000.0
2012-07-03 10:55:00,29.94,29.94,29.83,29.83,42800.0,26.7685,26.7685,26.6702,26.6702,42800.0
2012-07-03 11:00:00,29.83,29.85,29.82,29.84,29200.0,26.6702,26.6881,26.6612,26.6791,29200.0
2012-07-03 11:05:00,29.84,29.88,29.83,29.86,15000.0,26.6791,26.7149,26.6702,26.697,15000.0
2012-07-03 11:10:00,29.86,29.88,29.85,29.86,23200.0,26.697,26.7149,26.6881,26.697,23200.0
2012-07-03 11:15:00,29.86,29.89,29.85,29.89,25400.0,26.697,26.7238,26.6881,26.7238,25400.0
2012-07-03 11:20:00,29.88,29.89,29.87,29.88,18200.0,26.7149,26.7238,26.7059,26.7149,18200.0
2012-07-03 11:25:00,29.89,29.93,29.89,29.9,34600.0,26.7238,26.7596,26.7238,26.7328,34600.0
2012-07-03 11:30:00,29.89,29.92,29.89,29.92,23400.0,26.7238,26.7506,26.7238,26.7506,23400.0
2012-07-03 11:35:00,29.92,29.92,29.88,29.88,28600.0,26.7506,26.7506,26.7149,26.7149,28600.0
2012-07-03 11:40:00,29.89,29.89,29.82,29.84,44400.0,26.7238,26.7238,26.6612,26.6791,44400.0
2012-07-03 11:45:00,29.83,29.85,29.83,29.85,13000.0,26.6702,26.6881,26.6702,26.6881,13000.0
2012-07-03 11:50:00,29.85,29.85,29.83,29.83,15600.0,26.6881,26.6881,26.6702,26.6702,15600.0
2012-07-03 11:55:00,29.83,29.84,29.82,29.83,34800.0,26.6702,26.6791,26.6612,26.6702,34800.0
2012-07-03 12:00:00,29.83,29.86,29.83,29.85,15600.0,26.6702,26.697,26.6702,26.6881,15600.0
2012-07-03 12:05:00,29.85,29.86,29.84,29.84,12600.0,26.6881,26.697,26.6791,26.6791,12600.0
2012-07-03 12:10:00,29.84,29.86,29.84,29.85,20800.0,26.6791,26.697,26.6791,26.6881,20800.0
2012-07-03 12:15:00,29.85,29.86,29.84,29.86,15600.0,26.6881,26.697,26.6791,26.697,15600.0
2012-07-03 12:20:00,29.86,29.9,29.86,29.89,31200.0,26.697,26.7328,26.697,26.7238,31200.0
2012-07-03 12:25:00,29.89,29.89,29.82,29.82,28000.0,26.7238,26.7238,26.6612,26.6612,28000.0
2012-07-03 12:30:00,29.83,29.83,29.73,29.81,61200.0,26.6702,26.6702,26.5808,26.6523,61200.0
2012-07-03 12:35:00,29.81,29.84,29.8,29.83,22800.0,26.6523,26.6791,26.6434,26.6702,22800.0
2012-07-03 12:40:00,29.84,29.87,29.84,29.86,20200.0,26.6791,26.7059,26.6791,26.697,20200.0
2012-07-03 12:45:00,29.85,29.85,29.82,29.85,29400.0,26.6881,26.6881,26.6612,26.6881,29400.0
2012-07-03 12:50:00,29.85,29.9,29.85,29.88,38400.0,26.6881,26.7328,26.6881,26.7149,38400.0
2012-07-03 12:55:00,29.88,29.9,29.85,29.86,90000.0,26.7149,26.7328,26.6881,26.697,90000.0
2012-07-05 09:30:00,29.72,29.85,29.67,29.83,49400.0,26.5718,26.6881,26.5271,26.6702,49400.0
2012-07-05 09:35:00,29.83,29.86,29.77,29.84,30000.0,26.6702,26.697,26.6165,26.6791,30000.0
2012-07-05 09:40:00,29.86,29.9,29.8,29.86,20800.0,26.697,26.7328,26.6434,26.697,20800.0
2012-07-05 09:45:00,29.86,29.88,29.8,29.81,47600.0,26.697,26.7149,26.6434,26.6523,47600.0
2012-07-05 09:50:00,29.81,29.85,29.79,29.81,38400.0,26.6523,26.6881,26.6344,26.6523,38400.0
2012-07-05 09:55:00,29.82,29.84,29.73,29.74,58000.0,26.6612,26.6791,26.5808,26.5897,58000.0
2012-07-05 10:00:00,29.72,29.76,29.67,29.67,37000.0,26.5718,26.6076,26.5271,26.5271,37000.0
2012-07-05 10:05:00,29.68,29.75,29.68,29.73,19800.0,26.5361,26.5987,26.5361,26.5808,19800.0
2012-07-05 10:10:00,29.75,29.77,29.7,29.73,20800.0,26.5987,26.6165,26.5539,26.5808,20800.0
2012-07-05 10:15:00,29.73,29.77,29.72,29.74,14000.0,26.5808,26.6165,26.5718,26.5897,14000.0
2012-07-05 10:20:00,29.75,29.76,29.73,29.75,8800.0,26.5987,26.6076,26.5808,26.5987,8800.0
2012-07-05 10:25:00,29.75,29.75,29.73,29.73,22000.0,26.5987,26.5987,26.5808,26.5808,22000.0
2012-07-05 10:30:00,29.73,29.79,29.73,29.77,8600.0,26.5808,26.6344,26.5808,26.6165,8600.0
2012-07-05 10:35:00,29.76,29.82,29.76,29.78,14600.0,26.6076,26.6612,26.6076,26.6255,14600.0
2012-07-05 10:40:00,29.77,29.83,29.77,29.8,13200.0,26.6165,26.6702,26.6165,26.6434,13200.0
2012-07-05 10:45:00,29.82,29.85,29.81,29.84,18800.0,26.6612,26.6881,26.6523,26.6791,18800.0
2012-07-05 10:50:00,29.86,29.92,29.86,29.89,24200.0,26.697,26.7506,26.697,26.7238,24200.0
2012-07-05 10:55:00,29.89,29.95,29.88,29.92,9800.0,26.7238,26.7775,26.7149,26.7506,9800.0
2012-07-05 11:00:00,29.93,29.99,29.93,29.99,15800.0,26.7596,26.8132,26.7596,26.8132,15800.0
2012-07-05 11:05:00,29.98,30.04,29.98,30.03,24000.0,26.8043,26.8579,26.8043,26.849,24000.0
2012-07-05 11:10:00,30.03,30.04,29.99,30.0,12600.0,26.849,26.8579,26.8132,26.8222,12600.0
2012-07-05 11:15:00,30.0,30.03,30.0,30.02,16000.0,26.8222,26.849,26.8222,26.8401,16000.0
2012-07-05 11:20:00,30.03,30.07,30.03,30.06,87200.0,26.849,26.8848,26.849,26.8758,87200.0
2012-07-05 11:25:00,30.05,30.07,30.04,30.06,35600.0,26.8669,26.8848,26.8579,26.8758,35600.0
2012-07-05 11:30:00,30.07,30.09,30.07,30.08,16800.0,26.8848,26.9026,26.8848,26.8937,16800.0
2012-07-05 11:35:00,30.08,30.1,30.01,30.01,16000.0,26.8937,26.9116,26.8311,26.8311,16000.0
2012-07-05 11:40:00,30.02,30.04,30.0,30.02,14200.0,26.8401,26.8579,26.8222,26.8401,14200.0
2012-07-05 11:45:00,30.01,30.06,30.0,30.04,12200.0,26.8311,26.8758,26.8222,26.8579,12200.0
2012-07-05 11:50:00,30.04,30.04,29.99,30.0,31000.0,26.8579,26.8579,26.8132,26.8222,31000.0
2012-07-05 11:55:00,30.0,30.0,29.89,29.89,36000.0,26.8222,26.8222,26.7238,26.7238,36000.0
2012-07-05 12:00:00,29.89,29.98,29.89,29.92,29200.0,26.7238,26.8043,26.7238,26.7506,29200.0
2012-07-05 12:05:00,29.93,29.94,29.91,29.92,18200.0,26.7596,26.7685,26.7417,26.7506,18200.0
2012-07-05 12:10:00,29.92,29.97,29.92,29.95,14800.0,26.7506,26.7953,26.7506,26.7775,14800.0
2012-07-05 12:15:00,29.97,29.98,29.96,29.97,7800.0,26.7953,26.8043,26.7864,26.7953,7800.0
2012-07-05 12:20:00,29.98,29.99,29.97,29.98,12800.0,26.8043,26.8132,26.7953,26.8043,12800.0
2012-07-05 12:25:00,29.99,29.99,29.93,29.93,24400.0,26.8132,26.8132,26.7596,26.7596,24400.0
2012-07-05 12:30:00,29.93,29.96,29.91,29.93,52000.0,26.7596,26.7864,26.7417,26.7596,52000.0
2012-07-05 12:35:00,29.94,29.98,29.93,29.98,13200.0,26.7685,26.8043,26.7596,26.8043,13200.0
2012-07-05 12:40:00,29.97,29.97,29.95,29.97,19600.0,26.7953,26.7953,26.7775,26.7953,19600.0
2012-07-05 12:45:00,29.96,29.99,29.95,29.98,32000.0,26.7864,26.8132,26.7775,26.8043,32000.0
2012-07-05 12:50:00,29.99,30.03,29.99,30.02,16400.0,26.8132,26.849,26.8132,26.8401,16400.0
2012-07-05 12:55:00,30.01,30.04,30.0,30.04,11200.0,26.8311,26.8579,26.8222,26.8579,11200.0
2012-07-05 13:00:00,30.03,30.06,30.03,30.05,16000.0,26.849,26.8758,26.849,26.8669,16000.0
2012-07-05 13:05:00,30.04,30.08,30.04,30.08,13400.0,26.8579,26.8937,26.8579,26.8937,13400.0
2012-07-05 13:10:00,30.09,30.1,30.08,30.09,12800.0,26.9026,26.9116,26.8937,26.9026,12800.0
2012-07-05 13:15:00,30.08,30.11,30.06,30.1,18600.0,26.8937,26.9205,26.8758,26.9116,18600.0
2012-07-05 13:20:00,30.1,30.15,30.1,30.15,17000.0,26.9116,26.9563,26.9116,26.9563,17000.0
2012-07-05 13:25:00,30.15,30.18,30.13,30.16,31200.0,26.9563,26.9831,26.9384,26.9652,31200.0
2012-07-05 13:30:00,30.16,30.17,30.15,30.16,50200.0,26.9652,26.9742,26.9563,26.9652,50200.0
2012-07-05 13:35:00,30.16,30.2,30.16,30.17,29200.0,26.9652,27.001,26.9652,26.9742,29200.0
2012-07-05 13:40:00,30.18,30.18,30.16,30.17,20400.0,26.9831,26.9831,26.9652,26.9742,20400.0
2012-07-05 13:45:00,30.17,30.25,30.17,30.22,43800.0,26.9742,27.0457,26.9742,27.0189,43800.0
2012-07-05 13:50:00,30.22,30.24,30.2,30.24,22200.0,27.0189,27.0367,27.001,27.0367,22200.0
2012-07-05 13:55:00,30.23,30.25,30.23,30.24,26600.0,27.0278,27.0457,27.0278,27.0367,26600.0
2012-07-05 14:00:00,30.24,30.25,30.23,30.25,35000.0,27.0367,27.0457,27.0278,27.0457,35000.0
2012-07-05 14:05:00,30.25,30.27,30.23,30.23,35800.0,27.0457,27.0636,27.0278,27.0278,35800.0
2012-07-05 14:10:00,30.24,30.24,30.22,30.24,9400.0,27.0367,27.0367,27.0189,27.0367,9400.0
2012-07-05 14:15:00,30.24,30.28,30.24,30.28,18800.0,27.0367,27.0725,27.0367,27.0725,18800.0
2012-07-05 14:20:00,30.27,30.28,30.25,30.26,16600.0,27.0636,27.0725,27.0457,27.0546,16600.0
2012-07-05 14:25:00,30.26,30.26,30.24,30.25,17600.0,27.0546,27.0546,27.0367,27.0457,17600.0
2012-07-05 14:30:00,30.25,30.27,30.25,30.25,22200.0,27.0457,27.0636,27.0457,27.0457,22200.0
2012-07-05 14:35:00,30.25,30.26,30.23,30.25,30600.0,27.0457,27.0546,27.0278,27.0457,30600.0
2012-07-05 14:40:00,30.24,30.25,30.23,30.24,17200.0,27.0367,27.0457,27.0278,27.0367,17200.0
2012-07-05 14:45:00,30.24,30.26,30.22,30.23,18800.0,27.0367,27.0546,27.0189,27.0278,18800.0
2012-07-05 14:50:00,30.23,30.23,30.16,30.16,22000.0,27.0278,27.0278,26.9652,26.9652,22000.0
2012-07-05 14:55:00,30.17,30.18,30.15,30.16,24400.0,26.9742,26.9831,26.9563,26.9652,24400.0
2012-07-05 15:00:00,30.16,30.2,30.16,30.19,48000.0,26.9652,27.001,26.9652,26.992,48000.0
2012-07-05 15:05:00,30.19,30.21,30.18,30.2,24000.0,26.992,27.0099,26.9831,27.001,24000.0
2012-07-05 15:10:00,30.21,30.21,30.18,30.18,43200.0,27.0099,27.0099,26.9831,26.9831,43200.0
2012-07-05 15:15:00,30.18,30.2,30.18,30.18,65200.0,26.9831,27.001,26.9831,26.9831,65200.0
2012-07-05 15:20:00,30.18,30.18,30.15,30.15,105200.0,26.9831,26.9831,26.9563,26.9563,105200.0
2012-07-05 15:25:00,30.14,30.19,30.14,30.19,38400.0,26.9473,26.992,26.9473,26.992,38400.0
2012-07-05 15:30:00,30.19,30.19,30.16,30.18,60200.0,26.992,26.992,26.9652,26.9831,60200.0
2012-07-05 15:35:00,30.18,30.2,30.16,30.17,38600.0,26.9831,27.001,26.9652,26.9742,38600.0
2012-07-05 15:40:00,30.17,30.22,30.16,30.17,70000.0,26.9742,27.0189,26.9652,26.9742,70000.0
2012-07-05 15:45:00,30.16,30.19,30.16,30.19,97000.0,26.9652,26.992,26.9652,26.992,97000.0
2012-07-05 15:50:00,30.18,30.18,30.13,30.15,103200.0,26.9831,26.9831,26.9384,26.9563,103200.0
2012-07-05 15:55:00,30.15,30.17,30.11,30.11,126200.0,26.9563,26.9742,26.9205,26.9205,126200.0
2012-07-06 09:30:00,29.75,29.78,29.25,29.34,268600.0,26.5987,26.6255,26.1516,26.2321,268600.0
2012-07-06 09:35:00,29.32,29.35,29.24,29.25,166800.0,26.2142,26.241,26.1427,26.1516,166800.0
2012-07-06 09:40:00,29.25,29.41,29.18,29.34,208000.0,26.1516,26.2947,26.089,26.2321,208000.0
2012-07-06 09:45:00,29.32,29.34,29.11,29.23,136200.0,26.2142,26.2321,26.0264,26.1337,136200.0
2012-07-06 09:50:00,29.23,29.25,29.09,29.1,41200.0,26.1337,26.1516,26.0086,26.0175,41200.0
2012-07-06 09:55:00,29.11,29.11,29.02,29.04,53000.0,26.0264,26.0264,25.946,25.9639,53000.0
2012-07-06 10:00:00,29.04,29.05,28.99,29.01,87600.0,25.9639,25.9728,25.9192,25.937,87600.0
2012-07-06 10:05:00,29.0,29.01,28.97,29.0,146400.0,25.9281,25.937,25.9013,25.9281,146400.0
2012-07-06 10:10:00,29.0,29.0,28.9,28.93,63200.0,25.9281,25.9281,25.8387,25.8655,63200.0
2012-07-06 10:15:00,28.93,28.95,28.88,28.92,92400.0,25.8655,25.8834,25.8208,25.8566,92400.0
2012-07-06 10:20:00,28.92,28.97,28.91,28.96,60800.0,25.8566,25.9013,25.8476,25.8923,60800.0
2012-07-06 10:25:00,28.95,28.98,28.86,28.86,189600.0,25.8834,25.9102,25.8029,25.8029,189600.0
2012-07-06 10:30:00,28.86,28.88,28.75,28.75,64800.0,25.8029,25.8208,25.7046,25.7046,64800.0
2012-07-06 10:35:00,28.76,28.78,28.75,28.77,66600.0,25.7135,25.7314,25.7046,25.7225,66600.0
2012-07-06 10:40:00,28.76,28.76,28.68,28.68,62600.0,25.7135,25.7135,25.642,25.642,62600.0
2012-07-06 10:45:00,28.68,28.68,28.55,28.55,104800.0,25.642,25.642,25.5258,25.5258,104800.0
2012-07-06 10:50:00,28.56,28.57,28.5,28.53,135000.0,25.5347,25.5436,25.4811,25.5079,135000.0
2012-07-06 10:55:00,28.51,28.53,28.42,28.42,139400.0,25.49,25.5079,25.4095,25.4095,139400.0
2012-07-06 11:00:00,28.42,28.58,28.36,28.56,132800.0,25.4095,25.5526,25.3559,25.5347,132800.0
2012-07-06 11:05:00,28.56,28.6,28.53,28.57,68200.0,25.5347,25.5705,25.5079,25.5436,68200.0
2012-07-06 11:10:00,28.58,28.66,28.57,28.62,138400.0,25.5526,25.6241,25.5436,25.5884,138400.0
2012-07-06 11:15:00,28.61,28.64,28.58,28.61,115000.0,25.5794,25.6062,25.5526,25.5794,115000.0
2012-07-06 11:20:00,28.61,28.64,28.59,28.61,70000.0,25.5794,25.6062,25.5615,25.5794,70000.0
2012-07-06 11:25:00,28.61,28.63,28.58,28.6,39600.0,25.5794,25.5973,25.5526,25.5705,39600.0
2012-07-06 11:30:00,28.58,28.61,28.58,28.61,46800.0,25.5526,25.5794,25.5526,25.5794,46800.0
2012-07-06 11:35:00,28.62,28.68,28.62,28.68,64200.0,25.5884,25.642,25.5884,25.642,64200.0
2012-07-06 11:40:00,28.68,28.7,28.66,28.69,49000.0,25.642,25.6599,25.6241,25.6509,49000.0
2012-07-06 11:45:00,28.7,28.75,28.69,28.75,36000.0,25.6599,25.7046,25.6509,25.7046,36000.0
2012-07-06 11:50:00,28.75,28.76,28.64,28.67,58800.0,25.7046,25.7135,25.6062,25.6331,58800.0
2012-07-06 11:55:00,28.67,28.7,28.67,28.68,46400.0,25.6331,25.6599,25.6331,25.642,46400.0
2012-07-06 12:00:00,28.68,28.72,28.65,28.66,61600.0,25.642,25.6778,25.6152,25.6241,61600.0
2012-07-06 12:05:00,28.66,28.66,28.62,28.64,24800.0,25.6241,25.6241,25.5884,25.6062,24800.0
2012-07-06 12:10:00,28.64,28.65,28.61,28.64,38000.0,25.6062,25.6152,25.5794,25.6062,38000.0
2012-07-06 12:15:00,28.64,28.65,28.63,28.63,27400.0,25.6062,25.6152,25.5973,25.5973,27400.0
2012-07-06 12:20:00,28.63,28.64,28.62,28.64,19800.0,25.5973,25.6062,25.5884,25.6062,19800.0
2012-07-06 12:25:00,28.65,28.65,28.6,28.62,49800.0,25.6152,25.6152,25.5705,25.5884,49800.0
2012-07-06 12:30:00,28.61,28.67,28.59,28.63,38200.0,25.5794,25.6331,25.5615,25.5973,38200.0
2012-07-06 12:35:00,28.63,28.63,28.6,28.62,27600.0,25.5973,25.5973,25.5705,25.5884,27600.0
2012-07-06 12:40:00,28.63,28.65,28.61,28.65,34000.0,25.5973,25.6152,25.5794,25.6152,34000.0
2012-07-06 12:45:00,28.65,28.66,28.63,28.65,52600.0,25.6152,25.6241,25.5973,25.6152,52600.0
2012-07-06 12:50:00,28.65,28.67,28.64,28.65,37000.0,25.6152,25.6331,25.6062,25.6152,37000.0
2012-07-06 12:55:00,28.64,28.66,28.64,28.65,32200.0,25.6062,25.6241,25.6062,25.6152,32200.0
2012-07-06 13:00:00,28.65,28.66,28.65,28.65,25800.0,25.6152,25.6241,25.6152,25.6152,25800.0
2012-07-06 13:05:00,28.65,28.68,28.64,28.66,73600.0,25.6152,25.642,25.6062,25.6241,73600.0
2012-07-06 13:10:00,28.66,28.68,28.64,28.66,34600.0,25.6241,25.642,25.6062,25.6241,34600.0
2012-07-06 13:15:00,28.66,28.74,28.66,28.72,36600.0,25.6241,25.6956,25.6241,25.6778,36600.0
2012-07-06 13:20:00,28.71,28.71,28.67,28.68,9200.0,25.6688,25.6688,25.6331,25.642,9200.0
2012-07-06 13:25:00,28.68,28.71,28.68,28.7,11400.0,25.642,25.6688,25.642,25.6599,11400.0
2012-07-06 13:30:00,28.67,28.68,28.64,28.64,26600.0,25.6331,25.642,25.6062,25.6062,26600.0
2012-07-06 13:35:00,28.64,28.66,28.64,28.66,20600.0,25.6062,25.6241,25.6062,25.6241,20600.0
2012-07-06 13:40:00,28.65,28.66,28.61,28.63,29000.0,25.6152,25.6241,25.5794,25.5973,29000.0
2012-07-06 13:45:00,28.62,28.67,28.62,28.67,53200.0,25.5884,25.6331,25.5884,25.6331,53200.0
2012-07-06 13:50:00,28.68,28.68,28.64,28.64,31600.0,25.642,25.642,25.6062,25.6062,31600.0
2012-07-06 13:55:00,28.65,28.68,28.64,28.67,38000.0,25.6152,25.642,25.6062,25.6331,38000.0
2012-07-06 14:00:00,28.67,28.68,28.66,28.68,26200.0,25.6331,25.642,25.6241,25.642,26200.0
2012-07-06 14:05:00,28.68,28.69,28.64,28.65,52800.0,25.642,25.6509,25.6062,25.6152,52800.0
2012-07-06 14:10:00,28.64,28.66,28.61,28.61,69400.0,25.6062,25.6241,25.5794,25.5794,69400.0
2012-07-06 14:15:00,28.61,28.61,28.57,28.58,151800.0,25.5794,25.5794,25.5436,25.5526,151800.0
2012-07-06 14:20:00,28.57,28.6,28.57,28.58,40800.0,25.5436,25.5705,25.5436,25.5526,40800.0
2012-07-06 14:25:00,28.58,28.64,28.57,28.64,50000.0,25.5526,25.6062,25.5436,25.6062,50000.0
2012-07-06 14:30:00,28.63,28.67,28.63,28.65,30200.0,25.5973,25.6331,25.5973,25.6152,30200.0
2012-07-06 14:35:00,28.65,28.67,28.65,28.66,17600.0,25.6152,25.6331,25.6152,25.6241,17600.0
2012-07-06 14:40:00,28.66,28.66,28.63,28.64,28800.0,25.6241,25.6241,25.5973,25.6062,28800.0
2012-07-06 14:45:00,28.64,28.68,28.64,28.67,29600.0,25.6062,25.642,25.6062,25.6331,29600.0
2012-07-06 14:50:00,28.67,28.68,28.65,28.66,65600.0,25.6331,25.642,25.6152,25.6241,65600.0
2012-07-06 14:55:00,28.67,28.7,28.65,28.69,57400.0,25.6331,25.6599,25.6152,25.6509,57400.0
2012-07-06 15:00:00,28.69,28.7,28.67,28.68,48200.0,25.6509,25.6599,25.6331,25.642,48200.0
2012-07-06 15:05:00,28.68,28.71,28.67,28.71,47600.0,25.642,25.6688,25.6331,25.6688,47600.0
2012-07-06 15:10:00,28.71,28.71,28.68,28.71,33400.0,25.6688,25.6688,25.642,25.6688,33400.0
2012-07-06 15:15:00,28.71,28.82,28.71,28.8,122400.0,25.6688,25.7672,25.6688,25.7493,122400.0
2012-07-06 15:20:00,28.81,28.84,28.8,28.82,78400.0,25.7582,25.785,25.7493,25.7672,78400.0
2012-07-06 15:25:00,28.83,28.83,28.75,28.8,67000.0,25.7761,25.7761,25.7046,25.7493,67000.0
2012-07-06 15:30:00,28.8,28.86,28.79,28.84,70400.0,25.7493,25.8029,25.7403,25.785,70400.0
2012-07-06 15:35:00,28.83,28.84,28.78,28.79,158800.0,25.7761,25.785,25.7314,25.7403,158800.0
2012-07-06 15:40:00,28.8,28.84,28.77,28.81,82600.0,25.7493,25.785,25.7225,25.7582,82600.0
2012-07-06 15:45:00,28.81,28.88,28.8,28.84,141600.0,25.7582,25.8208,25.7493,25.785,141600.0
2012-07-06 15:50:00,28.84,28.86,28.8,28.85,159400.0,25.785,25.8029,25.7493,25.794,159400.0
2012-07-06 15:55:00,28.85,28.86,28.82,28.84,208000.0,25.794,25.8029,25.7672,25.785,208000.0
2012-07-09 09:30:00,28.82,28.95,28.68,28.95,59600.0,25.7672,25.8834,25.642,25.8834,59600.0
2012-07-09 09:35:00,28.96,29.02,28.88,28.89,73200.0,25.8923,25.946,25.8208,25.8297,73200.0
2012-07-09 09:40:00,28.89,28.9,28.77,28.81,42200.0,25.8297,25.8387,25.7225,25.7582,42200.0
2012-07-09 09:45:00,28.81,28.83,28.75,28.8,53400.0,25.7582,25.7761,25.7046,25.7493,53400.0
2012-07-09 09:50:00,28.8,28.84,28.76,28.82,35400.0,25.7493,25.785,25.7135,25.7672,35400.0
2012-07-09 09:55:00,28.83,28.87,28.79,28.79,39200.0,25.7761,25.8119,25.7403,25.7403,39200.0
2012-07-09 10:00:00,28.79,28.8,28.71,28.73,40200.0,25.7403,25.7493,25.6688,25.6867,40200.0
2012-07-09 10:05:00,28.73,28.73,28.65,28.7,27000.0,25.6867,25.6867,25.6152,25.6599,27000.0
2012-07-09 10:10:00,28.68,28.72,28.65,28.72,29000.0,25.642,25.6778,25.6152,25.6778,29000.0
2012-07-09 10:15:00,28.71,28.72,28.65,28.65,41200.0,25.6688,25.6778,25.6152,25.6152,41200.0
2012-07-09 10:20:00,28.68,28.68,28.62,28.63,14800.0,25.642,25.642,25.5884,25.5973,14800.0
2012-07-09 10:25:00,28.63,28.67,28.62,28.63,19000.0,25.5973,25.6331,25.5884,25.5973,19000.0
2012-07-09 10:30:00,28.62,28.63,28.61,28.62,53800.0,25.5884,25.5973,25.5794,25.5884,53800.0
2012-07-09 10:35:00,28.61,28.7,28.61,28.68,111200.0,25.5794,25.6599,25.5794,25.642,111200.0
2012-07-09 10:40:00,28.68,28.72,28.68,28.69,30200.0,25.642,25.6778,25.642,25.6509,30200.0
2012-07-09 10:45:00,28.69,28.73,28.68,28.73,17400.0,25.6509,25.6867,25.642,25.6867,17400.0
2012-07-09 10:50:00,28.73,28.75,28.73,28.75,18200.0,25.6867,25.7046,25.6867,25.7046,18200.0
2012-07-09 10:55:00,28.75,28.78,28.75,28.76,18200.0,25.7046,25.7314,25.7046,25.7135,18200.0
2012-07-09 11:00:00,28.77,28.77,28.74,28.77,22600.0,25.7225,25.7225,25.6956,25.7225,22600.0
2012-07-09 11:05:00,28.78,28.78,28.75,28.76,21800.0,25.7314,25.7314,25.7046,25.7135,21800.0
2012-07-09 11:10:00,28.76,28.78,28.74,28.74,38000.0,25.7135,25.7314,25.6956,25.6956,38000.0
2012-07-09 11:15:00,28.74,28.75,28.71,28.71,21400.0,25.6956,25.7046,25.6688,25.6688,21400.0
2012-07-09 11:20:00,28.71,28.75,28.7,28.74,58000.0,25.6688,25.7046,25.6599,25.6956,58000.0
2012-07-09 11:25:00,28.74,28.76,28.73,28.76,23800.0,25.6956,25.7135,25.6867,25.7135,23800.0
2012-07-09 11:30:00,28.75,28.76,28.72,28.73,37400.0,25.7046,25.7135,25.6778,25.6867,37400.0
2012-07-09 11:35:00,28.72,28.72,28.66,28.66,19200.0,25.6778,25.6778,25.6241,25.6241,19200.0
2012-07-09 11:40:00,28.66,28.68,28.64,28.68,15400.0,25.6241,25.642,25.6062,25.642,15400.0
2012-07-09 11:45:00,28.67,28.68,28.66,28.66,8600.0,25.6331,25.642,25.6241,25.6241,8600.0
2012-07-09 11:50:00,28.66,28.66,28.6,28.6,16800.0,25.6241,25.6241,25.5705,25.5705,16800.0
2012-07-09 11:55:00,28.6,28.6,28.5,28.51,31200.0,25.5705,25.5705,25.4811,25.49,31200.0
2012-07-09 12:00:00,28.52,28.53,28.5,28.5,15600.0,25.4989,25.5079,25.4811,25.4811,15600.0
2012-07-09 12:05:00,28.49,28.5,28.49,28.49,13800.0,25.4721,25.4811,25.4721,25.4721,13800.0
2012-07-09 12:10:00,28.5,28.56,28.5,28.55,14000.0,25.4811,25.5347,25.4811,25.5258,14000.0
2012-07-09 12:15:00,28.55,28.56,28.54,28.55,15200.0,25.5258,25.5347,25.5168,25.5258,15200.0
2012-07-09 12:20:00,28.55,28.61,28.55,28.57,26000.0,25.5258,25.5794,25.5258,25.5436,26000.0
2012-07-09 12:25:00,28.57,28.57,28.54,28.55,10200.0,25.5436,25.5436,25.5168,25.5258,10200.0
2012-07-09 12:30:00,28.54,28.57,28.53,28.53,18200.0,25.5168,25.5436,25.5079,25.5079,18200.0
2012-07-09 12:35:00,28.53,28.54,28.49,28.49,19600.0,25.5079,25.5168,25.4721,25.4721,19600.0
2012-07-09 12:40:00,28.49,28.49,28.46,28.46,20200.0,25.4721,25.4721,25.4453,25.4453,20200.0
2012-07-09 12:45:00,28.46,28.46,28.43,28.46,144800.0,25.4453,25.4453,25.4185,25.4453,144800.0
2012-07-09 12:50:00,28.46,28.54,28.46,28.53,19400.0,25.4453,25.5168,25.4453,25.5079,19400.0
2012-07-09 12:55:00,28.54,28.55,28.52,28.54,13600.0,25.5168,25.5258,25.4989,25.5168,13600.0
2012-07-09 13:00:00,28.55,28.58,28.53,28.58,19800.0,25.5258,25.5526,25.5079,25.5526,19800.0
2012-07-09 13:05:00,28.58,28.61,28.57,28.6,31200.0,25.5526,25.5794,25.5436,25.5705,31200.0
2012-07-09 13:10:00,28.6,28.63,28.6,28.63,13800.0,25.5705,25.5973,25.5705,25.5973,13800.0
2012-07-09 13:15:00,28.61,28.64,28.61,28.64,6800.0,25.5794,25.6062,25.5794,25.6062,6800.0
2012-07-09 13:20:00,28.64,28.68,28.64,28.68,21200.0,25.6062,25.642,25.6062,25.642,21200.0
2012-07-09 13:25:00,28.68,28.77,28.68,28.77,180800.0,25.642,25.7225,25.642,25.7225,180800.0
2012-07-09 13:30:00,28.75,28.75,28.74,28.74,40600.0,25.7046,25.7046,25.6956,25.6956,40600.0
2012-07-09 13:35:00,28.75,28.79,28.74,28.77,19400.0,25.7046,25.7403,25.6956,25.7225,19400.0
2012-07-09 13:40:00,28.77,28.8,28.76,28.8,62400.0,25.7225,25.7493,25.7135,25.7493,62400.0
2012-07-09 13:45:00,28.79,28.79,28.76,28.77,14600.0,25.7403,25.7403,25.7135,25.7225,14600.0
2012-07-09 13:50:00,28.77,28.77,28.75,28.75,24400.0,25.7225,25.7225,25.7046,25.7046,24400.0
2012-07-09 13:55:00,28.74,28.76,28.74,28.75,16800.0,25.6956,25.7135,25.6956,25.7046,16800.0
2012-07-09 14:00:00,28.75,28.76,28.73,28.73,12400.0,25.7046,25.7135,25.6867,25.6867,12400.0
2012-07-09 14:05:00,28.73,28.74,28.71,28.71,18800.0,25.6867,25.6956,25.6688,25.6688,18800.0
2012-07-09 14:10:00,28.71,28.72,28.68,28.7,24200.0,25.6688,25.6778,25.642,25.6599,24200.0
2012-07-09 14:15:00,28.69,28.7,28.66,28.68,42800.0,25.6509,25.6599,25.6241,25.642,42800.0
2012-07-09 14:20:00,28.67,28.68,28.67,28.68,16800.0,25.6331,25.642,25.6331,25.642,16800.0
2012-07-09 14:25:00,28.67,28.69,28.65,28.68,27000.0,25.6331,25.6509,25.6152,25.642,27000.0
2012-07-09 14:30:00,28.68,28.72,28.67,28.71,46000.0,25.642,25.6778,25.6331,25.6688,46000.0
2012-07-09 14:35:00,28.7,28.73,28.7,28.71,24600.0,25.6599,25.6867,25.6599,25.6688,24600.0
2012-07-09 14:40:00,28.72,28.72,28.67,28.68,17000.0,25.6778,25.6778,25.6331,25.642,17000.0
2012-07-09 14:45:00,28.68,28.68,28.66,28.68,58400.0,25.642,25.642,25.6241,25.642,58400.0
2012-07-09 14:50:00,28.69,28.7,28.67,28.68,32200.0,25.6509,25.6599,25.6331,25.642,32200.0
2012-07-09 14:55:00,28.68,28.68,28.66,28.68,23000.0,25.642,25.642,25.6241,25.642,23000.0
2012-07-09 15:00:00,28.67,28.71,28.65,28.71,89000.0,25.6331,25.6688,25.6152,25.6688,89000.0
2012-07-09 15:05:00,28.7,28.71,28.68,28.7,48000.0,25.6599,25.6688,25.642,25.6599,48000.0
2012-07-09 15:10:00,28.71,28.72,28.68,28.68,16200.0,25.6688,25.6778,25.642,25.642,16200.0
2012-07-09 15:15:00,28.68,28.71,28.68,28.71,39600.0,25.642,25.6688,25.642,25.6688,39600.0
2012-07-09 15:20:00,28.7,28.73,28.68,28.73,65000.0,25.6599,25.6867,25.642,25.6867,65000.0
2012-07-09 15:25:00,28.72,28.75,28.7,28.73,78600.0,25.6778,25.7046,25.6599,25.6867,78600.0
2012-07-09 15:30:00,28.72,28.73,28.7,28.72,55400.0,25.6778,25.6867,25.6599,25.6778,55400.0
2012-07-09 15:35:00,28.72,28.74,28.68,28.7,77800.0,25.6778,25.6956,25.642,25.6599,77800.0
2012-07-09 15:40:00,28.7,28.71,28.68,28.7,53200.0,25.6599,25.6688,25.642,25.6599,53200.0
2012-07-09 15:45:00,28.7,28.72,28.68,28.71,116200.0,25.6599,25.6778,25.642,25.6688,116200.0
2012-07-09 15:50:00,28.7,28.71,28.65,28.68,265800.0,25.6599,25.6688,25.6152,25.642,265800.0
2012-07-09 15:55:00,28.68,28.71,28.66,28.68,176600.0,25.642,25.6688,25.6241,25.642,176600.0
2012-07-10 09:30:00,28.81,29.15,28.81,29.02,74600.0,25.7582,26.0622,25.7582,25.946,74600.0
2012-07-10 09:35:00,29.04,29.08,28.96,29.0,52800.0,25.9639,25.9996,25.8923,25.9281,52800.0
2012-07-10 09:40:00,29.0,29.02,28.92,28.93,88200.0,25.9281,25.946,25.8566,25.8655,88200.0
2012-07-10 09:45:00,28.93,29.01,28.93,28.98,67000.0,25.8655,25.937,25.8655,25.9102,67000.0
2012-07-10 09:50:00,28.98,29.06,28.97,29.06,64600.0,25.9102,25.9817,25.9013,25.9817,64600.0
2012-07-10 09:55:00,29.06,29.08,28.98,28.99,94600.0,25.9817,25.9996,25.9102,25.9192,94600.0
2012-07-10 10:00:00,28.98,28.98,28.86,28.88,79000.0,25.9102,25.9102,25.8029,25.8208,79000.0
2012-07-10 10:05:00,28.86,28.86,28.73,28.73,63800.0,25.8029,25.8029,25.6867,25.6867,63800.0
2012-07-10 10:10:00,28.72,28.74,28.65,28.67,55800.0,25.6778,25.6956,25.6152,25.6331,55800.0
2012-07-10 10:15:00,28.66,28.67,28.6,28.6,53400.0,25.6241,25.6331,25.5705,25.5705,53400.0
2012-07-10 10:20:00,28.6,28.64,28.58,28.63,60400.0,25.5705,25.6062,25.5526,25.5973,60400.0
2012-07-10 10:25:00,28.63,28.68,28.61,28.68,59800.0,25.5973,25.642,25.5794,25.642,59800.0
2012-07-10 10:30:00,28.67,28.72,28.64,28.64,29200.0,25.6331,25.6778,25.6062,25.6062,29200.0
2012-07-10 10:35:00,28.63,28.64,28.56,28.56,28000.0,25.5973,25.6062,25.5347,25.5347,28000.0
2012-07-10 10:40:00,28.56,28.57,28.52,28.56,33000.0,25.5347,25.5436,25.4989,25.5347,33000.0
2012-07-10 10:45:00,28.56,28.59,28.54,28.58,21000.0,25.5347,25.5615,25.5168,25.5526,21000.0
2012-07-10 10:50:00,28.57,28.58,28.54,28.57,20600.0,25.5436,25.5526,25.5168,25.5436,20600.0
2012-07-10 10:55:00,28.57,28.57,28.49,28.53,23800.0,25.5436,25.5436,25.4721,25.5079,23800.0
2012-07-10 11:00:00,28.53,28.53,28.46,28.46,26000.0,25.5079,25.5079,25.4453,25.4453,26000.0
2012-07-10 11:05:00,28.46,28.46,28.35,28.37,44800.0,25.4453,25.4453,25.347,25.3648,44800.0
2012-07-10 11:10:00,28.36,28.41,28.35,28.38,23400.0,25.3559,25.4006,25.347,25.3738,23400.0
2012-07-10 11:15:00,28.39,28.39,28.36,28.38,21800.0,25.3827,25.3827,25.3559,25.3738,21800.0
2012-07-10 11:20:00,28.38,28.49,28.38,28.49,27200.0,25.3738,25.4721,25.3738,25.4721,27200.0
2012-07-10 11:25:00,28.48,28.5,28.45,28.46,27800.0,25.4632,25.4811,25.4364,25.4453,27800.0
2012-07-10 11:30:00,28.45,28.49,28.43,28.48,39400.0,25.4364,25.4721,25.4185,25.4632,39400.0
2012-07-10 11:35:00,28.48,28.51,28.48,28.49,28600.0,25.4632,25.49,25.4632,25.4721,28600.0
2012-07-10 11:40:00,28.48,28.5,28.47,28.47,14600.0,25.4632,25.4811,25.4542,25.4542,14600.0
2012-07-10 11:45:00,28.47,28.48,28.44,28.47,17800.0,25.4542,25.4632,25.4274,25.4542,17800.0
2012-07-10 11:50:00,28.48,28.5,28.47,28.47,21000.0,25.4632,25.4811,25.4542,25.4542,21000.0
2012-07-10 11:55:00,28.48,28.49,28.46,28.46,15400.0,25.4632,25.4721,25.4453,25.4453,15400.0
2012-07-10 12:00:00,28.46,28.48,28.46,28.47,22400.0,25.4453,25.4632,25.4453,25.4542,22400.0
2012-07-10 12:05:00,28.47,28.48,28.45,28.45,19400.0,25.4542,25.4632,25.4364,25.4364,19400.0
2012-07-10 12:10:00,28.45,28.45,28.39,28.39,22400.0,25.4364,25.4364,25.3827,25.3827,22400.0
2012-07-10 12:15:00,28.4,28.41,28.38,28.41,14800.0,25.3917,25.4006,25.3738,25.4006,14800.0
2012-07-10 12:20:00,28.41,28.43,28.41,28.43,15800.0,25.4006,25.4185,25.4006,25.4185,15800.0
2012-07-10 12:25:00,28.43,28.43,28.39,28.39,17200.0,25.4185,25.4185,25.3827,25.3827,17200.0
2012-07-10 12:30:00,28.39,28.43,28.39,28.43,10800.0,25.3827,25.4185,25.3827,25.4185,10800.0
2012-07-10 12:35:00,28.43,28.43,28.42,28.43,20600.0,25.4185,25.4185,25.4095,25.4185,20600.0
2012-07-10 12:40:00,28.44,28.46,28.43,28.45,28000.0,25.4274,25.4453,25.4185,25.4364,28000.0
2012-07-10 12:45:00,28.45,28.47,28.43,28.44,18200.0,25.4364,25.4542,25.4185,25.4274,18200.0
2012-07-10 12:50:00,28.43,28.44,28.43,28.44,9000.0,25.4185,25.4274,25.4185,25.4274,9000.0
2012-07-10 12:55:00,28.45,28.45,28.41,28.41,17400.0,25.4364,25.4364,25.4006,25.4006,17400.0
2012-07-10 13:00:00,28.42,28.42,28.41,28.42,17400.0,25.4095,25.4095,25.4006,25.4095,17400.0
2012-07-10 13:05:00,28.42,28.43,28.41,28.41,12000.0,25.4095,25.4185,25.4006,25.4006,12000.0
2012-07-10 13:10:00,28.42,28.45,28.42,28.45,17200.0,25.4095,25.4364,25.4095,25.4364,17200.0
2012-07-10 13:15:00,28.46,28.48,28.44,28.44,21200.0,25.4453,25.4632,25.4274,25.4274,21200.0
2012-07-10 13:20:00,28.44,28.44,28.36,28.38,17600.0,25.4274,25.4274,25.3559,25.3738,17600.0
2012-07-10 13:25:00,28.36,28.36,28.32,28.34,32600.0,25.3559,25.3559,25.3201,25.338,32600.0
2012-07-10 13:30:00,28.33,28.34,28.3,28.34,45200.0,25.3291,25.338,25.3022,25.338,45200.0
2012-07-10 13:35:00,28.34,28.35,28.3,28.31,19000.0,25.338,25.347,25.3022,25.3112,19000.0
2012-07-10 13:40:00,28.31,28.4,28.3,28.38,75200.0,25.3112,25.3917,25.3022,25.3738,75200.0
2012-07-10 13:45:00,28.39,28.39,28.3,28.3,26600.0,25.3827,25.3827,25.3022,25.3022,26600.0
2012-07-10 13:50:00,28.31,28.39,28.3,28.39,46600.0,25.3112,25.3827,25.3022,25.3827,46600.0
2012-07-10 13:55:00,28.39,28.41,28.36,28.38,58800.0,25.3827,25.4006,25.3559,25.3738,58800.0
2012-07-10 14:00:00,28.38,28.41,28.37,28.39,40200.0,25.3738,25.4006,25.3648,25.3827,40200.0
2012-07-10 14:05:00,28.39,28.4,28.38,28.38,28200.0,25.3827,25.3917,25.3738,25.3738,28200.0
2012-07-10 14:10:00,28.38,28.4,28.37,28.38,58400.0,25.3738,25.3917,25.3648,25.3738,58400.0
2012-07-10 14:15:00,28.38,28.39,28.35,28.36,83400.0,25.3738,25.3827,25.347,25.3559,83400.0
2012-07-10 14:20:00,28.36,28.36,28.27,28.27,46800.0,25.3559,25.3559,25.2754,25.2754,46800.0
2012-07-10 14:25:00,28.26,28.28,28.25,28.26,25000.0,25.2665,25.2844,25.2575,25.2665,25000.0
2012-07-10 14:30:00,28.26,28.27,28.18,28.21,53800.0,25.2665,25.2754,25.195,25.2218,53800.0
2012-07-10 14:35:00,28.21,28.22,28.18,28.19,54400.0,25.2218,25.2307,25.195,25.2039,54400.0
2012-07-10 14:40:00,28.18,28.21,28.16,28.17,28400.0,25.195,25.2218,25.1771,25.186,28400.0
2012-07-10 14:45:00,28.16,28.17,28.15,28.15,35400.0,25.1771,25.186,25.1681,25.1681,35400.0
2012-07-10 14:50:00,28.15,28.15,28.07,28.11,61400.0,25.1681,25.1681,25.0966,25.1324,61400.0
2012-07-10 14:55:00,28.11,28.17,28.1,28.15,62600.0,25.1324,25.186,25.1234,25.1681,62600.0
2012-07-10 15:00:00,28.14,28.21,28.14,28.19,47000.0,25.1592,25.2218,25.1592,25.2039,47000.0
2012-07-10 15:05:00,28.18,28.2,28.13,28.13,46800.0,25.195,25.2128,25.1503,25.1503,46800.0
2012-07-10 15:10:00,28.13,28.13,28.09,28.11,56200.0,25.1503,25.1503,25.1145,25.1324,56200.0
2012-07-10 15:15:00,28.11,28.11,28.08,28.09,42400.0,25.1324,25.1324,25.1056,25.1145,42400.0
2012-07-10 15:20:00,28.09,28.11,28.02,28.04,80200.0,25.1145,25.1324,25.0519,25.0698,80200.0
2012-07-10 15:25:00,28.04,28.06,28.0,28.02,71400.0,25.0698,25.0877,25.034,25.0519,71400.0
2012-07-10 15:30:00,28.01,28.04,28.0,28.0,120000.0,25.043,25.0698,25.034,25.034,120000.0
2012-07-10 15:35:00,28.01,28.04,27.99,28.0,96000.0,25.043,25.0698,25.0251,25.034,96000.0
2012-07-10 15:40:00,28.0,28.06,27.99,28.06,154600.0,25.034,25.0877,25.0251,25.0877,154600.0
2012-07-10 15:45:00,28.06,28.09,28.03,28.05,149800.0,25.0877,25.1145,25.0608,25.0787,149800.0
2012-07-10 15:50:00,28.05,28.13,28.05,28.13,239000.0,25.0787,25.1503,25.0787,25.1503,239000.0
2012-07-10 15:55:00,28.13,28.17,28.09,28.09,280600.0,25.1503,25.186,25.1145,25.1145,280600.0
2012-07-11 09:30:00,28.2,28.3,28.13,28.23,110800.0,25.2128,25.3022,25.1503,25.2397,110800.0
2012-07-11 09:35:00,28.23,28.31,28.13,28.31,59800.0,25.2397,25.3112,25.1503,25.3112,59800.0
2012-07-11 09:40:00,28.31,28.43,28.29,28.41,51800.0,25.3112,25.4185,25.2933,25.4006,51800.0
2012-07-11 09:45:00,28.4,28.53,28.36,28.49,77400.0,25.3917,25.5079,25.3559,25.4721,77400.0
2012-07-11 09:50:00,28.49,28.62,28.46,28.62,71200.0,25.4721,25.5884,25.4453,25.5884,71200.0
2012-07-11 09:55:00,28.61,28.63,28.57,28.6,41200.0,25.5794,25.5973,25.5436,25.5705,41200.0
2012-07-11 10:00:00,28.6,28.63,28.52,28.59,68400.0,25.5705,25.5973,25.4989,25.5615,68400.0
2012-07-11 10:05:00,28.59,28.73,28.59,28.7,69600.0,25.5615,25.6867,25.5615,25.6599,69600.0
2012-07-11 10:10:00,28.7,28.71,28.62,28.63,39400.0,25.6599,25.6688,25.5884,25.5973,39400.0
2012-07-11 10:15:00,28.62,28.68,28.6,28.67,28800.0,25.5884,25.642,25.5705,25.6331,28800.0
2012-07-11 10:20:00,28.65,28.67,28.61,28.65,26000.0,25.6152,25.6331,25.5794,25.6152,26000.0
2012-07-11 10:25:00,28.65,28.66,28.54,28.54,48000.0,25.6152,25.6241,25.5168,25.5168,48000.0
2012-07-11 10:30:00,28.55,28.57,28.49,28.5,39000.0,25.5258,25.5436,25.4721,25.4811,39000.0
2012-07-11 10:35:00,28.5,28.51,28.42,28.42,37200.0,25.4811,25.49,25.4095,25.4095,37200.0
2012-07-11 10:40:00,28.42,28.44,28.41,28.43,40400.0,25.4095,25.4274,25.4006,25.4185,40400.0
2012-07-11 10:45:00,28.42,28.44,28.38,28.42,38600.0,25.4095,25.4274,25.3738,25.4095,38600.0
2012-07-11 10:50:00,28.42,28.43,28.4,28.42,31000.0,25.4095,25.4185,25.3917,25.4095,31000.0
2012-07-11 10:55:00,28.42,28.46,28.41,28.43,26000.0,25.4095,25.4453,25.4006,25.4185,26000.0
2012-07-11 11:00:00,28.42,28.49,28.41,28.48,22200.0,25.4095,25.4721,25.4006,25.4632,22200.0
2012-07-11 11:05:00,28.47,28.49,28.44,28.45,43400.0,25.4542,25.4721,25.4274,25.4364,43400.0
2012-07-11 11:10:00,28.45,28.45,28.37,28.38,20600.0,25.4364,25.4364,25.3648,25.3738,20600.0
2012-07-11 11:15:00,28.38,28.41,28.34,28.36,42800.0,25.3738,25.4006,25.338,25.3559,42800.0
2012-07-11 11:20:00,28.35,28.36,28.33,28.35,10400.0,25.347,25.3559,25.3291,25.347,10400.0
2012-07-11 11:25:00,28.35,28.35,28.29,28.29,49600.0,25.347,25.347,25.2933,25.2933,49600.0
2012-07-11 11:30:00,28.29,28.34,28.28,28.34,19400.0,25.2933,25.338,25.2844,25.338,19400.0
2012-07-11 11:35:00,28.33,28.35,28.32,28.32,25400.0,25.3291,25.347,25.3201,25.3201,25400.0
2012-07-11 11:40:00,28.32,28.33,28.29,28.29,17000.0,25.3201,25.3291,25.2933,25.2933,17000.0
2012-07-11 11:45:00,28.29,28.33,28.27,28.31,24800.0,25.2933,25.3291,25.2754,25.3112,24800.0
2012-07-11 11:50:00,28.3,28.33,28.29,28.32,13800.0,25.3022,25.3291,25.2933,25.3201,13800.0
2012-07-11 11:55:00,28.32,28.35,28.3,28.31,60400.0,25.3201,25.347,25.3022,25.3112,60400.0
2012-07-11 12:00:00,28.31,28.36,28.31,28.35,16800.0,25.3112,25.3559,25.3112,25.347,16800.0
2012-07-11 12:05:00,28.34,28.42,28.32,28.34,162600.0,25.338,25.4095,25.3201,25.338,162600.0
2012-07-11 12:10:00,28.34,28.34,28.31,28.32,13800.0,25.338,25.338,25.3112,25.3201,13800.0
2012-07-11 12:15:00,28.31,28.34,28.31,28.34,15200.0,25.3112,25.338,25.3112,25.338,15200.0
2012-07-11 12:20:00,28.34,28.36,28.33,28.34,16000.0,25.338,25.3559,25.3291,25.338,16000.0
2012-07-11 12:25:00,28.32,28.33,28.31,28.32,15200.0,25.3201,25.3291,25.3112,25.3201,15200.0
2012-07-11 12:30:00,28.32,28.34,28.32,28.33,15600.0,25.3201,25.338,25.3201,25.3291,15600.0
2012-07-11 12:35:00,28.33,28.33,28.3,28.3,10000.0,25.3291,25.3291,25.3022,25.3022,10000.0
2012-07-11 12:40:00,28.3,28.33,28.28,28.32,14800.0,25.3022,25.3291,25.2844,25.3201,14800.0
2012-07-11 12:45:00,28.33,28.34,28.28,28.3,30800.0,25.3291,25.338,25.2844,25.3022,30800.0
2012-07-11 12:50:00,28.29,28.33,28.29,28.3,17400.0,25.2933,25.3291,25.2933,25.3022,17400.0
2012-07-11 12:55:00,28.28,28.3,28.27,28.28,17000.0,25.2844,25.3022,25.2754,25.2844,17000.0
2012-07-11 13:00:00,28.3,28.3,28.23,28.24,58000.0,25.3022,25.3022,25.2397,25.2486,58000.0
2012-07-11 13:05:00,28.25,28.25,28.23,28.24,12800.0,25.2575,25.2575,25.2397,25.2486,12800.0
2012-07-11 13:10:00,28.23,28.23,28.17,28.2,17400.0,25.2397,25.2397,25.186,25.2128,17400.0
2012-07-11 13:15:00,28.18,28.21,28.16,28.17,77000.0,25.195,25.2218,25.1771,25.186,77000.0
2012-07-11 13:20:00,28.17,28.22,28.17,28.18,39400.0,25.186,25.2307,25.186,25.195,39400.0
2012-07-11 13:25:00,28.18,28.19,28.17,28.18,9200.0,25.195,25.2039,25.186,25.195,9200.0
2012-07-11 13:30:00,28.17,28.17,28.14,28.15,17400.0,25.186,25.186,25.1592,25.1681,17400.0
2012-07-11 13:35:00,28.16,28.17,28.13,28.16,8400.0,25.1771,25.186,25.1503,25.1771,8400.0
2012-07-11 13:40:00,28.16,28.18,28.15,28.18,9600.0,25.1771,25.195,25.1681,25.195,9600.0
2012-07-11 13:45:00,28.18,28.2,28.17,28.19,11800.0,25.195,25.2128,25.186,25.2039,11800.0
2012-07-11 13:50:00,28.18,28.22,28.18,28.18,17000.0,25.195,25.2307,25.195,25.195,17000.0
2012-07-11 13:55:00,28.19,28.22,28.18,28.2,21400.0,25.2039,25.2307,25.195,25.2128,21400.0
2012-07-11 14:00:00,28.2,28.24,28.01,28.05,75800.0,25.2128,25.2486,25.043,25.0787,75800.0
2012-07-11 14:05:00,28.04,28.09,27.97,28.07,62200.0,25.0698,25.1145,25.0072,25.0966,62200.0
2012-07-11 14:10:00,28.08,28.13,28.05,28.11,53600.0,25.1056,25.1503,25.0787,25.1324,53600.0
2012-07-11 14:15:00,28.11,28.14,28.09,28.1,19400.0,25.1324,25.1592,25.1145,25.1234,19400.0
2012-07-11 14:20:00,28.09,28.11,28.03,28.03,38400.0,25.1145,25.1324,25.0608,25.0608,38400.0
2012-07-11 14:25:00,28.03,28.1,28.02,28.07,81000.0,25.0608,25.1234,25.0519,25.0966,81000.0
2012-07-11 14:30:00,28.07,28.07,28.02,28.04,45200.0,25.0966,25.0966,25.0519,25.0698,45200.0
2012-07-11 14:35:00,28.05,28.08,28.05,28.08,13000.0,25.0787,25.1056,25.0787,25.1056,13000.0
2012-07-11 14:40:00,28.08,28.15,28.07,28.15,22800.0,25.1056,25.1681,25.0966,25.1681,22800.0
2012-07-11 14:45:00,28.14,28.17,28.08,28.08,103000.0,25.1592,25.186,25.1056,25.1056,103000.0
2012-07-11 14:50:00,28.08,28.16,28.07,28.1,60200.0,25.1056,25.1771,25.0966,25.1234,60200.0
2012-07-11 14:55:00,28.09,28.12,28.08,28.08,21000.0,25.1145,25.1413,25.1056,25.1056,21000.0
2012-07-11 15:00:00,28.08,28.13,28.07,28.11,171000.0,25.1056,25.1503,25.0966,25.1324,171000.0
2012-07-11 15:05:00,28.11,28.17,28.11,28.13,101200.0,25.1324,25.186,25.1324,25.1503,101200.0
2012-07-11 15:10:00,28.14,28.14,28.06,28.1,110200.0,25.1592,25.1592,25.0877,25.1234,110200.0
2012-07-11 15:15:00,28.1,28.17,28.09,28.17,78400.0,25.1234,25.186,25.1145,25.186,78400.0
2012-07-11 15:20:00,28.17,28.17,28.14,28.15,55400.0,25.186,25.186,25.1592,25.1681,55400.0
2012-07-11 15:25:00,28.16,28.16,28.11,28.16,67600.0,25.1771,25.1771,25.1324,25.1771,67600.0
2012-07-11 15:30:00,28.16,28.2,28.13,28.17,69000.0,25.1771,25.2128,25.1503,25.186,69000.0
2012-07-11 15:35:00,28.17,28.18,28.15,28.17,46200.0,25.186,25.195,25.1681,25.186,46200.0
2012-07-11 15:40:00,28.17,28.25,28.17,28.25,77600.0,25.186,25.2575,25.186,25.2575,77600.0
2012-07-11 15:45:00,28.25,28.33,28.25,28.31,117800.0,25.2575,25.3291,25.2575,25.3112,117800.0
2012-07-11 15:50:00,28.32,28.36,28.31,28.34,200200.0,25.3201,25.3559,25.3112,25.338,200200.0
2012-07-11 15:55:00,28.33,28.33,28.23,28.25,286800.0,25.3291,25.3291,25.2397,25.2575,286800.0
2012-07-12 09:30:00,27.28,27.5,27.23,27.47,831200.0,24.3903,24.587,24.3456,24.5602,831200.0
2012-07-12 09:35:00,27.47,27.5,27.32,27.36,243000.0,24.5602,24.587,24.4261,24.4618,243000.0
2012-07-12 09:40:00,27.36,27.38,27.2,27.34,361600.0,24.4618,24.4797,24.3188,24.4439,361600.0
2012-07-12 09:45:00,27.34,27.35,27.11,27.11,229000.0,24.4439,24.4529,24.2383,24.2383,229000.0
2012-07-12 09:50:00,27.11,27.14,27.0,27.04,246400.0,24.2383,24.2651,24.14,24.1757,246400.0
2012-07-12 09:55:00,27.03,27.15,26.96,27.13,222400.0,24.1668,24.2741,24.1042,24.2562,222400.0
2012-07-12 10:00:00,27.13,27.2,27.08,27.18,186600.0,24.2562,24.3188,24.2115,24.3009,186600.0
2012-07-12 10:05:00,27.18,27.2,27.08,27.14,108200.0,24.3009,24.3188,24.2115,24.2651,108200.0
2012-07-12 10:10:00,27.12,27.19,27.1,27.17,183200.0,24.2472,24.3098,24.2294,24.2919,183200.0
2012-07-12 10:15:00,27.17,27.17,27.07,27.15,188400.0,24.2919,24.2919,24.2025,24.2741,188400.0
2012-07-12 10:20:00,27.15,27.2,27.14,27.19,138800.0,24.2741,24.3188,24.2651,24.3098,138800.0
2012-07-12 10:25:00,27.18,27.21,27.13,27.2,133200.0,24.3009,24.3277,24.2562,24.3188,133200.0
2012-07-12 10:30:00,27.2,27.2,27.14,27.15,107600.0,24.3188,24.3188,24.2651,24.2741,107600.0
2012-07-12 10:35:00,27.15,27.18,27.14,27.18,120600.0,24.2741,24.3009,24.2651,24.3009,120600.0
2012-07-12 10:40:00,27.18,27.2,27.13,27.18,117600.0,24.3009,24.3188,24.2562,24.3009,117600.0
2012-07-12 10:45:00,27.18,27.25,27.18,27.24,110200.0,24.3009,24.3635,24.3009,24.3545,110200.0
2012-07-12 10:50:00,27.24,27.34,27.19,27.32,211200.0,24.3545,24.4439,24.3098,24.4261,211200.0
2012-07-12 10:55:00,27.31,27.32,27.25,27.25,76400.0,24.4171,24.4261,24.3635,24.3635,76400.0
2012-07-12 11:00:00,27.25,27.29,27.25,27.29,156600.0,24.3635,24.3992,24.3635,24.3992,156600.0
2012-07-12 11:05:00,27.28,27.34,27.26,27.34,205000.0,24.3903,24.4439,24.3724,24.4439,205000.0
2012-07-12 11:10:00,27.34,27.36,27.32,27.35,67800.0,24.4439,24.4618,24.4261,24.4529,67800.0
2012-07-12 11:15:00,27.35,27.35,27.29,27.32,57200.0,24.4529,24.4529,24.3992,24.4261,57200.0
2012-07-12 11:20:00,27.32,27.4,27.32,27.38,69400.0,24.4261,24.4976,24.4261,24.4797,69400.0
2012-07-12 11:25:00,27.39,27.56,27.36,27.49,166400.0,24.4886,24.6406,24.4618,24.578,166400.0
2012-07-12 11:30:00,27.49,27.5,27.4,27.4,134000.0,24.578,24.587,24.4976,24.4976,134000.0
2012-07-12 11:35:00,27.4,27.5,27.4,27.48,97600.0,24.4976,24.587,24.4976,24.5691,97600.0
2012-07-12 11:40:00,27.48,27.5,27.47,27.5,59000.0,24.5691,24.587,24.5602,24.587,59000.0
2012-07-12 11:45:00,27.5,27.55,27.49,27.55,52200.0,24.587,24.6317,24.578,24.6317,52200.0
2012-07-12 11:50:00,27.55,27.65,27.53,27.63,76400.0,24.6317,24.7211,24.6138,24.7032,76400.0
2012-07-12 11:55:00,27.63,27.68,27.61,27.61,65400.0,24.7032,24.7479,24.6853,24.6853,65400.0
2012-07-12 12:00:00,27.61,27.61,27.55,27.59,200200.0,24.6853,24.6853,24.6317,24.6675,200200.0
2012-07-12 12:05:00,27.59,27.59,27.53,27.53,37600.0,24.6675,24.6675,24.6138,24.6138,37600.0
2012-07-12 12:10:00,27.53,27.56,27.49,27.5,134600.0,24.6138,24.6406,24.578,24.587,134600.0
2012-07-12 12:15:00,27.49,27.49,27.47,27.49,46000.0,24.578,24.578,24.5602,24.578,46000.0
2012-07-12 12:20:00,27.48,27.5,27.46,27.46,65000.0,24.5691,24.587,24.5512,24.5512,65000.0
2012-07-12 12:25:00,27.46,27.48,27.45,27.46,60200.0,24.5512,24.5691,24.5423,24.5512,60200.0
2012-07-12 12:30:00,27.46,27.47,27.42,27.46,41600.0,24.5512,24.5602,24.5155,24.5512,41600.0
2012-07-12 12:35:00,27.44,27.47,27.43,27.46,69200.0,24.5333,24.5602,24.5244,24.5512,69200.0
2012-07-12 12:40:00,27.47,27.49,27.47,27.48,41400.0,24.5602,24.578,24.5602,24.5691,41400.0
2012-07-12 12:45:00,27.48,27.48,27.42,27.43,59600.0,24.5691,24.5691,24.5155,24.5244,59600.0
2012-07-12 12:50:00,27.43,27.45,27.4,27.41,44600.0,24.5244,24.5423,24.4976,24.5065,44600.0
2012-07-12 12:55:00,27.4,27.43,27.38,27.4,91400.0,24.4976,24.5244,24.4797,24.4976,91400.0
2012-07-12 13:00:00,27.4,27.42,27.38,27.4,59800.0,24.4976,24.5155,24.4797,24.4976,59800.0
2012-07-12 13:05:00,27.39,27.43,27.39,27.43,112800.0,24.4886,24.5244,24.4886,24.5244,112800.0
2012-07-12 13:10:00,27.43,27.52,27.43,27.5,136200.0,24.5244,24.6049,24.5244,24.587,136200.0
2012-07-12 13:15:00,27.5,27.51,27.47,27.5,41600.0,24.587,24.5959,24.5602,24.587,41600.0
2012-07-12 13:20:00,27.5,27.59,27.5,27.58,135000.0,24.587,24.6675,24.587,24.6585,135000.0
2012-07-12 13:25:00,27.57,27.6,27.49,27.49,57400.0,24.6496,24.6764,24.578,24.578,57400.0
2012-07-12 13:30:00,27.49,27.51,27.45,27.51,62600.0,24.578,24.5959,24.5423,24.5959,62600.0
2012-07-12 13:35:00,27.5,27.54,27.46,27.47,49800.0,24.587,24.6228,24.5512,24.5602,49800.0
2012-07-12 13:40:00,27.46,27.53,27.46,27.53,55600.0,24.5512,24.6138,24.5512,24.6138,55600.0
2012-07-12 13:45:00,27.53,27.57,27.52,27.54,62800.0,24.6138,24.6496,24.6049,24.6228,62800.0
2012-07-12 13:50:00,27.54,27.55,27.48,27.49,68200.0,24.6228,24.6317,24.5691,24.578,68200.0
2012-07-12 13:55:00,27.49,27.49,27.43,27.43,35200.0,24.578,24.578,24.5244,24.5244,35200.0
2012-07-12 14:00:00,27.43,27.5,27.42,27.45,51600.0,24.5244,24.587,24.5155,24.5423,51600.0
2012-07-12 14:05:00,27.45,27.53,27.45,27.53,91200.0,24.5423,24.6138,24.5423,24.6138,91200.0
2012-07-12 14:10:00,27.53,27.54,27.48,27.49,71400.0,24.6138,24.6228,24.5691,24.578,71400.0
2012-07-12 14:15:00,27.48,27.52,27.45,27.47,43400.0,24.5691,24.6049,24.5423,24.5602,43400.0
2012-07-12 14:20:00,27.46,27.5,27.46,27.49,27000.0,24.5512,24.587,24.5512,24.578,27000.0
2012-07-12 14:25:00,27.48,27.51,27.48,27.5,577000.0,24.5691,24.5959,24.5691,24.587,577000.0
2012-07-12 14:30:00,27.5,27.53,27.49,27.52,122400.0,24.587,24.6138,24.578,24.6049,122400.0
2012-07-12 14:35:00,27.52,27.6,27.52,27.58,166600.0,24.6049,24.6764,24.6049,24.6585,166600.0
2012-07-12 14:40:00,27.57,27.67,27.57,27.67,95800.0,24.6496,24.739,24.6496,24.739,95800.0
2012-07-12 14:45:00,27.67,27.67,27.57,27.64,249000.0,24.739,24.739,24.6496,24.7122,249000.0
2012-07-12 14:50:00,27.63,27.76,27.63,27.74,179400.0,24.7032,24.8194,24.7032,24.8016,179400.0
2012-07-12 14:55:00,27.73,27.75,27.65,27.67,244800.0,24.7926,24.8105,24.7211,24.739,244800.0
2012-07-12 15:00:00,27.67,27.68,27.61,27.64,395400.0,24.739,24.7479,24.6853,24.7122,395400.0
2012-07-12 15:05:00,27.65,27.68,27.63,27.68,208400.0,24.7211,24.7479,24.7032,24.7479,208400.0
2012-07-12 15:10:00,27.68,27.72,27.65,27.65,284400.0,24.7479,24.7837,24.7211,24.7211,284400.0
2012-07-12 15:15:00,27.65,27.68,27.64,27.65,183200.0,24.7211,24.7479,24.7122,24.7211,183200.0
2012-07-12 15:20:00,27.66,27.72,27.64,27.72,148400.0,24.73,24.7837,24.7122,24.7837,148400.0
2012-07-12 15:25:00,27.71,27.73,27.64,27.66,110600.0,24.7747,24.7926,24.7122,24.73,110600.0
2012-07-12 15:30:00,27.66,27.71,27.65,27.65,259800.0,24.73,24.7747,24.7211,24.7211,259800.0
2012-07-12 15:35:00,27.65,27.68,27.63,27.66,330000.0,24.7211,24.7479,24.7032,24.73,330000.0
2012-07-12 15:40:00,27.66,27.77,27.65,27.75,221200.0,24.73,24.8284,24.7211,24.8105,221200.0
2012-07-12 15:45:00,27.75,27.78,27.65,27.68,248200.0,24.8105,24.8373,24.7211,24.7479,248200.0
2012-07-12 15:50:00,27.68,27.72,27.65,27.66,429800.0,24.7479,24.7837,24.7211,24.73,429800.0
2012-07-12 15:55:00,27.66,27.68,27.63,27.68,392800.0,24.73,24.7479,24.7032,24.7479,392800.0
2012-07-13 09:30:00,27.69,27.81,27.64,27.79,181600.0,24.7569,24.8642,24.7122,24.8463,181600.0
2012-07-13 09:35:00,27.77,27.81,27.68,27.8,146600.0,24.8284,24.8642,24.7479,24.8552,146600.0
2012-07-13 09:40:00,27.81,27.89,27.7,27.88,189200.0,24.8642,24.9357,24.7658,24.9267,189200.0
2012-07-13 09:45:00,27.88,27.99,27.88,27.99,80400.0,24.9267,25.0251,24.9267,25.0251,80400.0
2012-07-13 09:50:00,27.99,28.01,27.91,27.93,61000.0,25.0251,25.043,24.9536,24.9714,61000.0
2012-07-13 09:55:00,27.93,28.07,27.9,28.07,122000.0,24.9714,25.0966,24.9446,25.0966,122000.0
2012-07-13 10:00:00,28.06,28.09,27.98,28.05,253800.0,25.0877,25.1145,25.0161,25.0787,253800.0
2012-07-13 10:05:00,28.07,28.22,28.07,28.17,66000.0,25.0966,25.2307,25.0966,25.186,66000.0
2012-07-13 10:10:00,28.17,28.19,28.13,28.18,192000.0,25.186,25.2039,25.1503,25.195,192000.0
2012-07-13 10:15:00,28.18,28.22,28.17,28.22,94400.0,25.195,25.2307,25.186,25.2307,94400.0
2012-07-13 10:20:00,28.21,28.22,28.17,28.18,102200.0,25.2218,25.2307,25.186,25.195,102200.0
2012-07-13 10:25:00,28.18,28.23,28.18,28.18,86800.0,25.195,25.2397,25.195,25.195,86800.0
2012-07-13 10:30:00,28.18,28.27,28.18,28.24,43800.0,25.195,25.2754,25.195,25.2486,43800.0
2012-07-13 10:35:00,28.24,28.34,28.23,28.34,106000.0,25.2486,25.338,25.2397,25.338,106000.0
2012-07-13 10:40:00,28.34,28.4,28.33,28.33,73000.0,25.338,25.3917,25.3291,25.3291,73000.0
2012-07-13 10:45:00,28.34,28.4,28.33,28.38,38800.0,25.338,25.3917,25.3291,25.3738,38800.0
2012-07-13 10:50:00,28.38,28.38,28.32,28.33,62400.0,25.3738,25.3738,25.3201,25.3291,62400.0
2012-07-13 10:55:00,28.33,28.33,28.27,28.27,45000.0,25.3291,25.3291,25.2754,25.2754,45000.0
2012-07-13 11:00:00,28.27,28.28,28.25,28.27,26000.0,25.2754,25.2844,25.2575,25.2754,26000.0
2012-07-13 11:05:00,28.26,28.3,28.25,28.28,28000.0,25.2665,25.3022,25.2575,25.2844,28000.0
2012-07-13 11:10:00,28.28,28.28,28.23,28.27,50400.0,25.2844,25.2844,25.2397,25.2754,50400.0
2012-07-13 11:15:00,28.27,28.32,28.26,28.31,24000.0,25.2754,25.3201,25.2665,25.3112,24000.0
2012-07-13 11:20:00,28.31,28.35,28.3,28.35,27200.0,25.3112,25.347,25.3022,25.347,27200.0
2012-07-13 11:25:00,28.34,28.38,28.32,28.36,34800.0,25.338,25.3738,25.3201,25.3559,34800.0
2012-07-13 11:30:00,28.36,28.45,28.36,28.44,31800.0,25.3559,25.4364,25.3559,25.4274,31800.0
2012-07-13 11:35:00,28.44,28.46,28.43,28.46,27000.0,25.4274,25.4453,25.4185,25.4453,27000.0
2012-07-13 11:40:00,28.46,28.52,28.46,28.52,68200.0,25.4453,25.4989,25.4453,25.4989,68200.0
2012-07-13 11:45:00,28.52,28.61,28.52,28.54,96600.0,25.4989,25.5794,25.4989,25.5168,96600.0
2012-07-13 11:50:00,28.52,28.63,28.52,28.58,66000.0,25.4989,25.5973,25.4989,25.5526,66000.0
2012-07-13 11:55:00,28.58,28.6,28.56,28.6,63800.0,25.5526,25.5705,25.5347,25.5705,63800.0
2012-07-13 12:00:00,28.59,28.6,28.58,28.6,41800.0,25.5615,25.5705,25.5526,25.5705,41800.0
2012-07-13 12:05:00,28.6,28.61,28.57,28.61,29800.0,25.5705,25.5794,25.5436,25.5794,29800.0
2012-07-13 12:10:00,28.6,28.6,28.5,28.5,56800.0,25.5705,25.5705,25.4811,25.4811,56800.0
2012-07-13 12:15:00,28.49,28.52,28.49,28.5,84400.0,25.4721,25.4989,25.4721,25.4811,84400.0
2012-07-13 12:20:00,28.49,28.51,28.46,28.49,94800.0,25.4721,25.49,25.4453,25.4721,94800.0
2012-07-13 12:25:00,28.49,28.5,28.48,28.5,16800.0,25.4721,25.4811,25.4632,25.4811,16800.0
2012-07-13 12:30:00,28.5,28.5,28.48,28.49,14800.0,25.4811,25.4811,25.4632,25.4721,14800.0
2012-07-13 12:35:00,28.49,28.49,28.41,28.45,44400.0,25.4721,25.4721,25.4006,25.4364,44400.0
2012-07-13 12:40:00,28.45,28.47,28.45,28.46,13800.0,25.4364,25.4542,25.4364,25.4453,13800.0
2012-07-13 12:45:00,28.45,28.46,28.42,28.44,31200.0,25.4364,25.4453,25.4095,25.4274,31200.0
2012-07-13 12:50:00,28.45,28.46,28.44,28.46,18200.0,25.4364,25.4453,25.4274,25.4453,18200.0
2012-07-13 12:55:00,28.46,28.46,28.45,28.45,14200.0,25.4453,25.4453,25.4364,25.4364,14200.0
2012-07-13 13:00:00,28.44,28.46,28.43,28.45,11200.0,25.4274,25.4453,25.4185,25.4364,11200.0
2012-07-13 13:05:00,28.44,28.46,28.44,28.46,10200.0,25.4274,25.4453,25.4274,25.4453,10200.0
2012-07-13 13:10:00,28.47,28.49,28.45,28.47,26200.0,25.4542,25.4721,25.4364,25.4542,26200.0
2012-07-13 13:15:00,28.47,28.5,28.47,28.5,19400.0,25.4542,25.4811,25.4542,25.4811,19400.0
2012-07-13 13:20:00,28.5,28.51,28.49,28.49,15600.0,25.4811,25.49,25.4721,25.4721,15600.0
2012-07-13 13:25:00,28.48,28.48,28.45,28.46,46600.0,25.4632,25.4632,25.4364,25.4453,46600.0
2012-07-13 13:30:00,28.47,28.49,28.46,28.47,40800.0,25.4542,25.4721,25.4453,25.4542,40800.0
2012-07-13 13:35:00,28.47,28.48,28.46,28.48,27600.0,25.4542,25.4632,25.4453,25.4632,27600.0
2012-07-13 13:40:00,28.47,28.5,28.46,28.49,29600.0,25.4542,25.4811,25.4453,25.4721,29600.0
2012-07-13 13:45:00,28.49,28.49,28.46,28.47,32800.0,25.4721,25.4721,25.4453,25.4542,32800.0
2012-07-13 13:50:00,28.48,28.51,28.47,28.49,77400.0,25.4632,25.49,25.4542,25.4721,77400.0
2012-07-13 13:55:00,28.5,28.5,28.47,28.49,14200.0,25.4811,25.4811,25.4542,25.4721,14200.0
2012-07-13 14:00:00,28.49,28.5,28.48,28.48,24400.0,25.4721,25.4811,25.4632,25.4632,24400.0
2012-07-13 14:05:00,28.48,28.5,28.47,28.49,22400.0,25.4632,25.4811,25.4542,25.4721,22400.0
2012-07-13 14:10:00,28.49,28.52,28.47,28.52,131600.0,25.4721,25.4989,25.4542,25.4989,131600.0
2012-07-13 14:15:00,28.51,28.53,28.5,28.52,98000.0,25.49,25.5079,25.4811,25.4989,98000.0
2012-07-13 14:20:00,28.53,28.56,28.52,28.53,23800.0,25.5079,25.5347,25.4989,25.5079,23800.0
2012-07-13 14:25:00,28.53,28.56,28.53,28.55,20800.0,25.5079,25.5347,25.5079,25.5258,20800.0
2012-07-13 14:30:00,28.55,28.58,28.54,28.58,40400.0,25.5258,25.5526,25.5168,25.5526,40400.0
2012-07-13 14:35:00,28.58,28.59,28.56,28.57,19000.0,25.5526,25.5615,25.5347,25.5436,19000.0
2012-07-13 14:40:00,28.57,28.61,28.57,28.6,29200.0,25.5436,25.5794,25.5436,25.5705,29200.0
2012-07-13 14:45:00,28.6,28.62,28.59,28.62,26000.0,25.5705,25.5884,25.5615,25.5884,26000.0
2012-07-13 14:50:00,28.62,28.63,28.6,28.6,50400.0,25.5884,25.5973,25.5705,25.5705,50400.0
2012-07-13 14:55:00,28.6,28.6,28.55,28.57,54200.0,25.5705,25.5705,25.5258,25.5436,54200.0
2012-07-13 15:00:00,28.56,28.68,28.56,28.66,87200.0,25.5347,25.642,25.5347,25.6241,87200.0
2012-07-13 15:05:00,28.66,28.66,28.61,28.65,55200.0,25.6241,25.6241,25.5794,25.6152,55200.0
2012-07-13 15:10:00,28.64,28.68,28.64,28.66,71800.0,25.6062,25.642,25.6062,25.6241,71800.0
2012-07-13 15:15:00,28.66,28.67,28.65,28.66,33800.0,25.6241,25.6331,25.6152,25.6241,33800.0
2012-07-13 15:20:00,28.66,28.68,28.65,28.66,57400.0,25.6241,25.642,25.6152,25.6241,57400.0
2012-07-13 15:25:00,28.66,28.68,28.62,28.63,88400.0,25.6241,25.642,25.5884,25.5973,88400.0
2012-07-13 15:30:00,28.63,28.66,28.63,28.65,89800.0,25.5973,25.6241,25.5973,25.6152,89800.0
2012-07-13 15:35:00,28.65,28.65,28.63,28.63,73800.0,25.6152,25.6152,25.5973,25.5973,73800.0
2012-07-13 15:40:00,28.63,28.68,28.63,28.68,136400.0,25.5973,25.642,25.5973,25.642,136400.0
2012-07-13 15:45:00,28.68,28.68,28.63,28.66,111000.0,25.642,25.642,25.5973,25.6241,111000.0
2012-07-13 15:50:00,28.66,28.68,28.6,28.63,267400.0,25.6241,25.642,25.5705,25.5973,267400.0
2012-07-13 15:55:00,28.63,28.65,28.61,28.63,199400.0,25.5973,25.6152,25.5794,25.5973,199400.0
2012-07-16 09:30:00,28.62,28.75,28.59,28.65,84200.0,25.5884,25.7046,25.5615,25.6152,84200.0
2012-07-16 09:35:00,28.66,28.75,28.64,28.64,96800.0,25.6241,25.7046,25.6062,25.6062,96800.0
2012-07-16 09:40:00,28.63,28.71,28.63,28.65,81400.0,25.5973,25.6688,25.5973,25.6152,81400.0
2012-07-16 09:45:00,28.65,28.67,28.56,28.56,77000.0,25.6152,25.6331,25.5347,25.5347,77000.0
2012-07-16 09:50:00,28.55,28.57,28.47,28.52,70200.0,25.5258,25.5436,25.4542,25.4989,70200.0
2012-07-16 09:55:00,28.52,28.52,28.46,28.49,114000.0,25.4989,25.4989,25.4453,25.4721,114000.0
2012-07-16 10:00:00,28.49,28.55,28.48,28.52,83800.0,25.4721,25.5258,25.4632,25.4989,83800.0
2012-07-16 10:05:00,28.52,28.55,28.48,28.55,61600.0,25.4989,25.5258,25.4632,25.5258,61600.0
2012-07-16 10:10:00,28.55,28.63,28.55,28.61,76000.0,25.5258,25.5973,25.5258,25.5794,76000.0
2012-07-16 10:15:00,28.62,28.68,28.61,28.68,70600.0,25.5884,25.642,25.5794,25.642,70600.0
2012-07-16 10:20:00,28.68,28.71,28.68,28.7,57800.0,25.642,25.6688,25.642,25.6599,57800.0
2012-07-16 10:25:00,28.7,28.79,28.7,28.78,312800.0,25.6599,25.7403,25.6599,25.7314,312800.0
2012-07-16 10:30:00,28.79,28.86,28.78,28.86,228000.0,25.7403,25.8029,25.7314,25.8029,228000.0
2012-07-16 10:35:00,28.86,28.96,28.86,28.9,89800.0,25.8029,25.8923,25.8029,25.8387,89800.0
2012-07-16 10:40:00,28.9,28.9,28.79,28.82,59400.0,25.8387,25.8387,25.7403,25.7672,59400.0
2012-07-16 10:45:00,28.83,28.87,28.8,28.8,35400.0,25.7761,25.8119,25.7493,25.7493,35400.0
2012-07-16 10:50:00,28.79,28.79,28.75,28.76,39400.0,25.7403,25.7403,25.7046,25.7135,39400.0
2012-07-16 10:55:00,28.75,28.77,28.74,28.77,24000.0,25.7046,25.7225,25.6956,25.7225,24000.0
2012-07-16 11:00:00,28.75,28.76,28.68,28.68,29400.0,25.7046,25.7135,25.642,25.642,29400.0
2012-07-16 11:05:00,28.68,28.68,28.62,28.65,33400.0,25.642,25.642,25.5884,25.6152,33400.0
2012-07-16 11:10:00,28.65,28.76,28.65,28.74,37200.0,25.6152,25.7135,25.6152,25.6956,37200.0
2012-07-16 11:15:00,28.75,28.83,28.75,28.82,38800.0,25.7046,25.7761,25.7046,25.7672,38800.0
2012-07-16 11:20:00,28.82,28.83,28.79,28.8,64600.0,25.7672,25.7761,25.7403,25.7493,64600.0
2012-07-16 11:25:00,28.8,28.84,28.8,28.83,30000.0,25.7493,25.785,25.7493,25.7761,30000.0
2012-07-16 11:30:00,28.83,28.84,28.8,28.81,28000.0,25.7761,25.785,25.7493,25.7582,28000.0
2012-07-16 11:35:00,28.81,28.85,28.81,28.84,29600.0,25.7582,25.794,25.7582,25.785,29600.0
2012-07-16 11:40:00,28.85,28.87,28.8,28.81,36800.0,25.794,25.8119,25.7493,25.7582,36800.0
2012-07-16 11:45:00,28.81,28.84,28.8,28.8,6000.0,25.7582,25.785,25.7493,25.7493,6000.0
2012-07-16 11:50:00,28.82,28.84,28.81,28.84,8800.0,25.7672,25.785,25.7582,25.785,8800.0
2012-07-16 11:55:00,28.83,28.84,28.81,28.83,19200.0,25.7761,25.785,25.7582,25.7761,19200.0
2012-07-16 12:00:00,28.83,28.85,28.81,28.84,24800.0,25.7761,25.794,25.7582,25.785,24800.0
2012-07-16 12:05:00,28.85,28.86,28.84,28.86,20000.0,25.794,25.8029,25.785,25.8029,20000.0
2012-07-16 12:10:00,28.86,28.86,28.82,28.84,20200.0,25.8029,25.8029,25.7672,25.785,20200.0
2012-07-16 12:15:00,28.83,28.84,28.79,28.82,40800.0,25.7761,25.785,25.7403,25.7672,40800.0
2012-07-16 12:20:00,28.82,28.83,28.81,28.81,20000.0,25.7672,25.7761,25.7582,25.7582,20000.0
2012-07-16 12:25:00,28.8,28.84,28.8,28.84,49800.0,25.7493,25.785,25.7493,25.785,49800.0
2012-07-16 12:30:00,28.83,28.85,28.82,28.85,27400.0,25.7761,25.794,25.7672,25.794,27400.0
2012-07-16 12:35:00,28.85,28.85,28.75,28.77,81600.0,25.794,25.794,25.7046,25.7225,81600.0
2012-07-16 12:40:00,28.77,28.79,28.77,28.79,45600.0,25.7225,25.7403,25.7225,25.7403,45600.0
2012-07-16 12:45:00,28.78,28.8,28.77,28.8,49600.0,25.7314,25.7493,25.7225,25.7493,49600.0
2012-07-16 12:50:00,28.8,28.82,28.79,28.81,47800.0,25.7493,25.7672,25.7403,25.7582,47800.0
2012-07-16 12:55:00,28.8,28.82,28.8,28.81,36400.0,25.7493,25.7672,25.7493,25.7582,36400.0
2012-07-16 13:00:00,28.81,28.83,28.8,28.81,40400.0,25.7582,25.7761,25.7493,25.7582,40400.0
2012-07-16 13:05:00,28.81,28.81,28.79,28.8,27600.0,25.7582,25.7582,25.7403,25.7493,27600.0
2012-07-16 13:10:00,28.8,28.82,28.79,28.81,24200.0,25.7493,25.7672,25.7403,25.7582,24200.0
2012-07-16 13:15:00,28.81,28.82,28.79,28.82,27000.0,25.7582,25.7672,25.7403,25.7672,27000.0
2012-07-16 13:20:00,28.82,28.82,28.8,28.82,12800.0,25.7672,25.7672,25.7493,25.7672,12800.0
2012-07-16 13:25:00,28.82,28.88,28.82,28.88,31800.0,25.7672,25.8208,25.7672,25.8208,31800.0
2012-07-16 13:30:00,28.88,28.9,28.86,28.87,46200.0,25.8208,25.8387,25.8029,25.8119,46200.0
2012-07-16 13:35:00,28.88,28.92,28.87,28.9,45600.0,25.8208,25.8566,25.8119,25.8387,45600.0
2012-07-16 13:40:00,28.9,28.91,28.88,28.9,23600.0,25.8387,25.8476,25.8208,25.8387,23600.0
2012-07-16 13:45:00,28.89,28.95,28.89,28.92,41800.0,25.8297,25.8834,25.8297,25.8566,41800.0
2012-07-16 13:50:00,28.92,28.95,28.92,28.94,46000.0,25.8566,25.8834,25.8566,25.8745,46000.0
2012-07-16 13:55:00,28.93,28.95,28.93,28.93,83400.0,25.8655,25.8834,25.8655,25.8655,83400.0
2012-07-16 14:00:00,28.93,29.03,28.93,29.03,157400.0,25.8655,25.9549,25.8655,25.9549,157400.0
2012-07-16 14:05:00,29.03,29.09,29.03,29.09,71600.0,25.9549,26.0086,25.9549,26.0086,71600.0
2012-07-16 14:10:00,29.09,29.1,29.05,29.06,60800.0,26.0086,26.0175,25.9728,25.9817,60800.0
2012-07-16 14:15:00,29.06,29.12,29.06,29.12,107200.0,25.9817,26.0354,25.9817,26.0354,107200.0
2012-07-16 14:20:00,29.13,29.15,29.1,29.11,55600.0,26.0443,26.0622,26.0175,26.0264,55600.0
2012-07-16 14:25:00,29.11,29.11,29.07,29.08,51400.0,26.0264,26.0264,25.9907,25.9996,51400.0
2012-07-16 14:30:00,29.08,29.09,29.07,29.07,74800.0,25.9996,26.0086,25.9907,25.9907,74800.0
2012-07-16 14:35:00,29.07,29.07,29.03,29.06,39400.0,25.9907,25.9907,25.9549,25.9817,39400.0
2012-07-16 14:40:00,29.07,29.12,29.06,29.1,68800.0,25.9907,26.0354,25.9817,26.0175,68800.0
2012-07-16 14:45:00,29.11,29.13,29.04,29.06,98200.0,26.0264,26.0443,25.9639,25.9817,98200.0
2012-07-16 14:50:00,29.05,29.09,29.03,29.06,119600.0,25.9728,26.0086,25.9549,25.9817,119600.0
2012-07-16 14:55:00,29.07,29.07,29.05,29.07,44000.0,25.9907,25.9907,25.9728,25.9907,44000.0
2012-07-16 15:00:00,29.08,29.08,29.04,29.07,76400.0,25.9996,25.9996,25.9639,25.9907,76400.0
2012-07-16 15:05:00,29.07,29.11,29.07,29.08,77200.0,25.9907,26.0264,25.9907,25.9996,77200.0
2012-07-16 15:10:00,29.08,29.1,29.07,29.1,53400.0,25.9996,26.0175,25.9907,26.0175,53400.0
2012-07-16 15:15:00,29.11,29.12,29.07,29.11,57000.0,26.0264,26.0354,25.9907,26.0264,57000.0
2012-07-16 15:20:00,29.11,29.15,29.1,29.13,85600.0,26.0264,26.0622,26.0175,26.0443,85600.0
2012-07-16 15:25:00,29.13,29.17,29.12,29.15,140000.0,26.0443,26.0801,26.0354,26.0622,140000.0
2012-07-16 15:30:00,29.15,29.18,29.14,29.17,149000.0,26.0622,26.089,26.0533,26.0801,149000.0
2012-07-16 15:35:00,29.17,29.17,29.13,29.15,187800.0,26.0801,26.0801,26.0443,26.0622,187800.0
2012-07-16 15:40:00,29.15,29.17,29.13,29.15,162000.0,26.0622,26.0801,26.0443,26.0622,162000.0
2012-07-16 15:45:00,29.15,29.17,29.09,29.11,185000.0,26.0622,26.0801,26.0086,26.0264,185000.0
2012-07-16 15:50:00,29.11,29.14,29.09,29.14,186400.0,26.0264,26.0533,26.0086,26.0533,186400.0
2012-07-16 15:55:00,29.14,29.15,29.1,29.14,328600.0,26.0533,26.0622,26.0175,26.0533,328600.0
2012-07-17 09:30:00,29.37,29.41,29.18,29.35,100800.0,26.2589,26.2947,26.089,26.241,100800.0
2012-07-17 09:35:00,29.33,29.41,29.31,29.38,49600.0,26.2231,26.2947,26.2053,26.2678,49600.0
2012-07-17 09:40:00,29.36,29.36,29.33,29.35,123800.0,26.25,26.25,26.2231,26.241,123800.0
2012-07-17 09:45:00,29.33,29.36,29.18,29.18,61200.0,26.2231,26.25,26.089,26.089,61200.0
2012-07-17 09:50:00,29.18,29.22,29.12,29.18,46800.0,26.089,26.1248,26.0354,26.089,46800.0
2012-07-17 09:55:00,29.18,29.3,29.18,29.3,32000.0,26.089,26.1963,26.089,26.1963,32000.0
2012-07-17 10:00:00,29.28,29.28,29.02,29.03,53200.0,26.1784,26.1784,25.946,25.9549,53200.0
2012-07-17 10:05:00,29.03,29.03,28.91,28.95,82000.0,25.9549,25.9549,25.8476,25.8834,82000.0
2012-07-17 10:10:00,28.94,29.03,28.93,29.0,109000.0,25.8745,25.9549,25.8655,25.9281,109000.0
2012-07-17 10:15:00,29.0,29.02,28.94,28.97,83600.0,25.9281,25.946,25.8745,25.9013,83600.0
2012-07-17 10:20:00,28.96,29.03,28.94,29.01,95400.0,25.8923,25.9549,25.8745,25.937,95400.0
2012-07-17 10:25:00,29.01,29.02,28.98,29.0,54400.0,25.937,25.946,25.9102,25.9281,54400.0
2012-07-17 10:30:00,28.99,29.02,28.92,29.0,128600.0,25.9192,25.946,25.8566,25.9281,128600.0
2012-07-17 10:35:00,29.0,29.0,28.89,28.89,113200.0,25.9281,25.9281,25.8297,25.8297,113200.0
2012-07-17 10:40:00,28.88,28.88,28.8,28.81,65600.0,25.8208,25.8208,25.7493,25.7582,65600.0
2012-07-17 10:45:00,28.8,28.81,28.75,28.78,39600.0,25.7493,25.7582,25.7046,25.7314,39600.0
2012-07-17 10:50:00,28.77,28.81,28.76,28.79,24200.0,25.7225,25.7582,25.7135,25.7403,24200.0
2012-07-17 10:55:00,28.79,28.83,28.79,28.8,23800.0,25.7403,25.7761,25.7403,25.7493,23800.0
2012-07-17 11:00:00,28.81,28.83,28.76,28.8,30800.0,25.7582,25.7761,25.7135,25.7493,30800.0
2012-07-17 11:05:00,28.78,28.84,28.78,28.82,27400.0,25.7314,25.785,25.7314,25.7672,27400.0
2012-07-17 11:10:00,28.82,28.86,28.79,28.79,21000.0,25.7672,25.8029,25.7403,25.7403,21000.0
2012-07-17 11:15:00,28.79,28.8,28.74,28.75,36200.0,25.7403,25.7493,25.6956,25.7046,36200.0
2012-07-17 11:20:00,28.76,28.77,28.73,28.74,25800.0,25.7135,25.7225,25.6867,25.6956,25800.0
2012-07-17 11:25:00,28.74,28.77,28.71,28.71,51200.0,25.6956,25.7225,25.6688,25.6688,51200.0
2012-07-17 11:30:00,28.72,28.77,28.7,28.77,34200.0,25.6778,25.7225,25.6599,25.7225,34200.0
2012-07-17 11:35:00,28.75,28.89,28.74,28.87,46200.0,25.7046,25.8297,25.6956,25.8119,46200.0
2012-07-17 11:40:00,28.87,28.98,28.87,28.98,27600.0,25.8119,25.9102,25.8119,25.9102,27600.0
2012-07-17 11:45:00,28.98,28.98,28.93,28.97,31400.0,25.9102,25.9102,25.8655,25.9013,31400.0
2012-07-17 11:50:00,28.97,28.98,28.95,28.98,14200.0,25.9013,25.9102,25.8834,25.9102,14200.0
2012-07-17 11:55:00,28.98,29.11,28.98,29.1,58200.0,25.9102,26.0264,25.9102,26.0175,58200.0
2012-07-17 12:00:00,29.1,29.16,29.1,29.13,70000.0,26.0175,26.0711,26.0175,26.0443,70000.0
2012-07-17 12:05:00,29.13,29.2,29.13,29.2,41800.0,26.0443,26.1069,26.0443,26.1069,41800.0
2012-07-17 12:10:00,29.21,29.25,29.2,29.22,26600.0,26.1159,26.1516,26.1069,26.1248,26600.0
2012-07-17 12:15:00,29.23,29.24,29.15,29.15,59400.0,26.1337,26.1427,26.0622,26.0622,59400.0
2012-07-17 12:20:00,29.15,29.23,29.15,29.21,31000.0,26.0622,26.1337,26.0622,26.1159,31000.0
2012-07-17 12:25:00,29.21,29.23,29.18,29.22,22800.0,26.1159,26.1337,26.089,26.1248,22800.0
2012-07-17 12:30:00,29.22,29.28,29.22,29.22,34600.0,26.1248,26.1784,26.1248,26.1248,34600.0
2012-07-17 12:35:00,29.21,29.22,29.18,29.21,20200.0,26.1159,26.1248,26.089,26.1159,20200.0
2012-07-17 12:40:00,29.21,29.21,29.18,29.19,12600.0,26.1159,26.1159,26.089,26.098,12600.0
2012-07-17 12:45:00,29.19,29.21,29.13,29.13,53000.0,26.098,26.1159,26.0443,26.0443,53000.0
2012-07-17 12:50:00,29.13,29.15,29.13,29.15,24600.0,26.0443,26.0622,26.0443,26.0622,24600.0
2012-07-17 12:55:00,29.14,29.14,29.09,29.11,41600.0,26.0533,26.0533,26.0086,26.0264,41600.0
2012-07-17 13:00:00,29.11,29.14,29.1,29.14,12800.0,26.0264,26.0533,26.0175,26.0533,12800.0
2012-07-17 13:05:00,29.13,29.14,29.11,29.12,20000.0,26.0443,26.0533,26.0264,26.0354,20000.0
2012-07-17 13:10:00,29.12,29.15,29.12,29.14,10800.0,26.0354,26.0622,26.0354,26.0533,10800.0
2012-07-17 13:15:00,29.14,29.16,29.13,29.16,16000.0,26.0533,26.0711,26.0443,26.0711,16000.0
2012-07-17 13:20:00,29.16,29.18,29.13,29.18,33200.0,26.0711,26.089,26.0443,26.089,33200.0
2012-07-17 13:25:00,29.18,29.21,29.13,29.15,78000.0,26.089,26.1159,26.0443,26.0622,78000.0
2012-07-17 13:30:00,29.15,29.2,29.15,29.18,63800.0,26.0622,26.1069,26.0622,26.089,63800.0
2012-07-17 13:35:00,29.18,29.2,29.15,29.15,59600.0,26.089,26.1069,26.0622,26.0622,59600.0
2012-07-17 13:40:00,29.15,29.19,29.14,29.18,16400.0,26.0622,26.098,26.0533,26.089,16400.0
2012-07-17 13:45:00,29.18,29.18,29.15,29.17,18400.0,26.089,26.089,26.0622,26.0801,18400.0
2012-07-17 13:50:00,29.16,29.17,29.14,29.14,19200.0,26.0711,26.0801,26.0533,26.0533,19200.0
2012-07-17 13:55:00,29.14,29.17,29.14,29.16,16400.0,26.0533,26.0801,26.0533,26.0711,16400.0
2012-07-17 14:00:00,29.16,29.17,29.14,29.16,29000.0,26.0711,26.0801,26.0533,26.0711,29000.0
2012-07-17 14:05:00,29.16,29.17,29.15,29.16,38800.0,26.0711,26.0801,26.0622,26.0711,38800.0
2012-07-17 14:10:00,29.16,29.17,29.15,29.16,16200.0,26.0711,26.0801,26.0622,26.0711,16200.0
2012-07-17 14:15:00,29.16,29.16,29.09,29.09,53000.0,26.0711,26.0711,26.0086,26.0086,53000.0
2012-07-17 14:20:00,29.09,29.11,29.09,29.09,23400.0,26.0086,26.0264,26.0086,26.0086,23400.0
2012-07-17 14:25:00,29.1,29.11,29.04,29.1,52000.0,26.0175,26.0264,25.9639,26.0175,52000.0
2012-07-17 14:30:00,29.11,29.15,29.11,29.14,24400.0,26.0264,26.0622,26.0264,26.0533,24400.0
2012-07-17 14:35:00,29.14,29.14,29.08,29.08,17200.0,26.0533,26.0533,25.9996,25.9996,17200.0
2012-07-17 14:40:00,29.07,29.08,29.04,29.07,31400.0,25.9907,25.9996,25.9639,25.9907,31400.0
2012-07-17 14:45:00,29.08,29.1,29.06,29.07,23600.0,25.9996,26.0175,25.9817,25.9907,23600.0
2012-07-17 14:50:00,29.07,29.08,29.05,29.05,17600.0,25.9907,25.9996,25.9728,25.9728,17600.0
2012-07-17 14:55:00,29.05,29.13,29.05,29.06,41400.0,25.9728,26.0443,25.9728,25.9817,41400.0
2012-07-17 15:00:00,29.07,29.09,29.04,29.05,42200.0,25.9907,26.0086,25.9639,25.9728,42200.0
2012-07-17 15:05:00,29.04,29.08,29.03,29.05,48800.0,25.9639,25.9996,25.9549,25.9728,48800.0
2012-07-17 15:10:00,29.05,29.09,29.04,29.04,24600.0,25.9728,26.0086,25.9639,25.9639,24600.0
2012-07-17 15:15:00,29.05,29.08,29.04,29.06,33000.0,25.9728,25.9996,25.9639,25.9817,33000.0
2012-07-17 15:20:00,29.07,29.09,29.05,29.09,26400.0,25.9907,26.0086,25.9728,26.0086,26400.0
2012-07-17 15:25:00,29.08,29.08,28.99,29.0,43600.0,25.9996,25.9996,25.9192,25.9281,43600.0
2012-07-17 15:30:00,29.0,29.05,29.0,29.05,40600.0,25.9281,25.9728,25.9281,25.9728,40600.0
2012-07-17 15:35:00,29.04,29.04,28.96,28.98,54600.0,25.9639,25.9639,25.8923,25.9102,54600.0
2012-07-17 15:40:00,28.98,29.04,28.98,29.01,54000.0,25.9102,25.9639,25.9102,25.937,54000.0
2012-07-17 15:45:00,29.0,29.09,29.0,29.08,77600.0,25.9281,26.0086,25.9281,25.9996,77600.0
2012-07-17 15:50:00,29.07,29.11,29.05,29.06,101800.0,25.9907,26.0264,25.9728,25.9817,101800.0
2012-07-17 15:55:00,29.06,29.1,29.05,29.09,136200.0,25.9817,26.0175,25.9728,26.0086,136200.0
2012-07-18 09:30:00,29.01,29.11,28.95,29.11,56600.0,25.937,26.0264,25.8834,26.0264,56600.0
2012-07-18 09:35:00,29.1,29.29,29.1,29.27,14600.0,26.0175,26.1874,26.0175,26.1695,14600.0
2012-07-18 09:40:00,29.28,29.32,29.27,29.31,13000.0,26.1784,26.2142,26.1695,26.2053,13000.0
2012-07-18 09:45:00,29.32,29.35,29.25,29.28,22400.0,26.2142,26.241,26.1516,26.1784,22400.0
2012-07-18 09:50:00,29.28,29.46,29.28,29.43,25600.0,26.1784,26.3394,26.1784,26.3125,25600.0
2012-07-18 09:55:00,29.45,29.54,29.43,29.5,71600.0,26.3304,26.4109,26.3125,26.3751,71600.0
2012-07-18 10:00:00,29.52,29.57,29.46,29.54,45200.0,26.393,26.4377,26.3394,26.4109,45200.0
2012-07-18 10:05:00,29.52,29.53,29.41,29.42,23400.0,26.393,26.402,26.2947,26.3036,23400.0
2012-07-18 10:10:00,29.4,29.45,29.38,29.39,25000.0,26.2857,26.3304,26.2678,26.2768,25000.0
2012-07-18 10:15:00,29.38,29.43,29.36,29.42,25200.0,26.2678,26.3125,26.25,26.3036,25200.0
2012-07-18 10:20:00,29.43,29.43,29.38,29.39,13400.0,26.3125,26.3125,26.2678,26.2768,13400.0
2012-07-18 10:25:00,29.4,29.46,29.4,29.43,27800.0,26.2857,26.3394,26.2857,26.3125,27800.0
2012-07-18 10:30:00,29.43,29.45,29.41,29.41,56800.0,26.3125,26.3304,26.2947,26.2947,56800.0
2012-07-18 10:35:00,29.41,29.46,29.4,29.46,24600.0,26.2947,26.3394,26.2857,26.3394,24600.0
2012-07-18 10:40:00,29.47,29.52,29.47,29.49,42600.0,26.3483,26.393,26.3483,26.3662,42600.0
2012-07-18 10:45:00,29.49,29.49,29.46,29.47,31600.0,26.3662,26.3662,26.3394,26.3483,31600.0
2012-07-18 10:50:00,29.47,29.5,29.46,29.46,42800.0,26.3483,26.3751,26.3394,26.3394,42800.0
2012-07-18 10:55:00,29.48,29.49,29.47,29.47,50000.0,26.3573,26.3662,26.3483,26.3483,50000.0
2012-07-18 11:00:00,29.47,29.5,29.47,29.5,25600.0,26.3483,26.3751,26.3483,26.3751,25600.0
2012-07-18 11:05:00,29.49,29.5,29.48,29.48,37000.0,26.3662,26.3751,26.3573,26.3573,37000.0
2012-07-18 11:10:00,29.49,29.53,29.48,29.53,24400.0,26.3662,26.402,26.3573,26.402,24400.0
2012-07-18 11:15:00,29.53,29.56,29.52,29.55,35000.0,26.402,26.4288,26.393,26.4198,35000.0
2012-07-18 11:20:00,29.55,29.6,29.55,29.6,14000.0,26.4198,26.4645,26.4198,26.4645,14000.0
2012-07-18 11:25:00,29.6,29.6,29.56,29.57,8000.0,26.4645,26.4645,26.4288,26.4377,8000.0
2012-07-18 11:30:00,29.59,29.65,29.59,29.62,25200.0,26.4556,26.5092,26.4556,26.4824,25200.0
2012-07-18 11:35:00,29.63,29.67,29.61,29.61,18400.0,26.4914,26.5271,26.4735,26.4735,18400.0
2012-07-18 11:40:00,29.61,29.63,29.6,29.63,12000.0,26.4735,26.4914,26.4645,26.4914,12000.0
2012-07-18 11:45:00,29.61,29.61,29.6,29.61,9800.0,26.4735,26.4735,26.4645,26.4735,9800.0
2012-07-18 11:50:00,29.61,29.64,29.61,29.64,10000.0,26.4735,26.5003,26.4735,26.5003,10000.0
2012-07-18 11:55:00,29.64,29.65,29.62,29.65,23800.0,26.5003,26.5092,26.4824,26.5092,23800.0
2012-07-18 12:00:00,29.65,29.68,29.65,29.68,18600.0,26.5092,26.5361,26.5092,26.5361,18600.0
2012-07-18 12:05:00,29.68,29.72,29.68,29.71,33800.0,26.5361,26.5718,26.5361,26.5629,33800.0
2012-07-18 12:10:00,29.71,29.74,29.7,29.74,17200.0,26.5629,26.5897,26.5539,26.5897,17200.0
2012-07-18 12:15:00,29.72,29.73,29.7,29.72,16200.0,26.5718,26.5808,26.5539,26.5718,16200.0
2012-07-18 12:20:00,29.73,29.79,29.73,29.75,58400.0,26.5808,26.6344,26.5808,26.5987,58400.0
2012-07-18 12:25:00,29.74,29.75,29.74,29.75,13200.0,26.5897,26.5987,26.5897,26.5987,13200.0
2012-07-18 12:30:00,29.76,29.78,29.73,29.73,32000.0,26.6076,26.6255,26.5808,26.5808,32000.0
2012-07-18 12:35:00,29.73,29.73,29.68,29.7,19000.0,26.5808,26.5808,26.5361,26.5539,19000.0
2012-07-18 12:40:00,29.68,29.7,29.68,29.7,11400.0,26.5361,26.5539,26.5361,26.5539,11400.0
2012-07-18 12:45:00,29.69,29.69,29.67,29.67,15200.0,26.545,26.545,26.5271,26.5271,15200.0
2012-07-18 12:50:00,29.66,29.68,29.65,29.68,17400.0,26.5182,26.5361,26.5092,26.5361,17400.0
2012-07-18 12:55:00,29.68,29.71,29.68,29.71,8400.0,26.5361,26.5629,26.5361,26.5629,8400.0
2012-07-18 13:00:00,29.71,29.71,29.68,29.69,19000.0,26.5629,26.5629,26.5361,26.545,19000.0
2012-07-18 13:05:00,29.68,29.7,29.67,29.68,10400.0,26.5361,26.5539,26.5271,26.5361,10400.0
2012-07-18 13:10:00,29.68,29.7,29.65,29.66,35800.0,26.5361,26.5539,26.5092,26.5182,35800.0
2012-07-18 13:15:00,29.66,29.67,29.64,29.64,19600.0,26.5182,26.5271,26.5003,26.5003,19600.0
2012-07-18 13:20:00,29.65,29.68,29.64,29.66,24600.0,26.5092,26.5361,26.5003,26.5182,24600.0
2012-07-18 13:25:00,29.66,29.67,29.64,29.64,8000.0,26.5182,26.5271,26.5003,26.5003,8000.0
2012-07-18 13:30:00,29.64,29.65,29.61,29.61,16000.0,26.5003,26.5092,26.4735,26.4735,16000.0
2012-07-18 13:35:00,29.6,29.64,29.6,29.63,24000.0,26.4645,26.5003,26.4645,26.4914,24000.0
2012-07-18 13:40:00,29.63,29.64,29.61,29.64,37400.0,26.4914,26.5003,26.4735,26.5003,37400.0
2012-07-18 13:45:00,29.65,29.65,29.63,29.63,14200.0,26.5092,26.5092,26.4914,26.4914,14200.0
2012-07-18 13:50:00,29.63,29.65,29.63,29.65,36800.0,26.4914,26.5092,26.4914,26.5092,36800.0
2012-07-18 13:55:00,29.65,29.68,29.62,29.67,17800.0,26.5092,26.5361,26.4824,26.5271,17800.0
2012-07-18 14:00:00,29.68,29.71,29.68,29.68,11600.0,26.5361,26.5629,26.5361,26.5361,11600.0
2012-07-18 14:05:00,29.69,29.71,29.69,29.69,11400.0,26.545,26.5629,26.545,26.545,11400.0
2012-07-18 14:10:00,29.68,29.68,29.65,29.65,25400.0,26.5361,26.5361,26.5092,26.5092,25400.0
2012-07-18 14:15:00,29.65,29.66,29.63,29.66,31000.0,26.5092,26.5182,26.4914,26.5182,31000.0
2012-07-18 14:20:00,29.66,29.68,29.65,29.67,23000.0,26.5182,26.5361,26.5092,26.5271,23000.0
2012-07-18 14:25:00,29.67,29.69,29.66,29.69,29600.0,26.5271,26.545,26.5182,26.545,29600.0
2012-07-18 14:30:00,29.68,29.69,29.64,29.67,33200.0,26.5361,26.545,26.5003,26.5271,33200.0
2012-07-18 14:35:00,29.67,29.68,29.65,29.65,41600.0,26.5271,26.5361,26.5092,26.5092,41600.0
2012-07-18 14:40:00,29.65,29.66,29.58,29.61,38000.0,26.5092,26.5182,26.4467,26.4735,38000.0
2012-07-18 14:45:00,29.61,29.61,29.55,29.59,49200.0,26.4735,26.4735,26.4198,26.4556,49200.0
2012-07-18 14:50:00,29.59,29.6,29.56,29.59,15600.0,26.4556,26.4645,26.4288,26.4556,15600.0
2012-07-18 14:55:00,29.59,29.61,29.58,29.61,21600.0,26.4556,26.4735,26.4467,26.4735,21600.0
2012-07-18 15:00:00,29.61,29.65,29.61,29.65,32000.0,26.4735,26.5092,26.4735,26.5092,32000.0
2012-07-18 15:05:00,29.64,29.65,29.61,29.64,30600.0,26.5003,26.5092,26.4735,26.5003,30600.0
2012-07-18 15:10:00,29.63,29.67,29.62,29.65,27800.0,26.4914,26.5271,26.4824,26.5092,27800.0
2012-07-18 15:15:00,29.65,29.65,29.63,29.65,25200.0,26.5092,26.5092,26.4914,26.5092,25200.0
2012-07-18 15:20:00,29.66,29.71,29.66,29.66,189800.0,26.5182,26.5629,26.5182,26.5182,189800.0
2012-07-18 15:25:00,29.67,29.7,29.66,29.68,67600.0,26.5271,26.5539,26.5182,26.5361,67600.0
2012-07-18 15:30:00,29.68,29.74,29.68,29.69,48400.0,26.5361,26.5897,26.5361,26.545,48400.0
2012-07-18 15:35:00,29.7,29.72,29.66,29.66,52200.0,26.5539,26.5718,26.5182,26.5182,52200.0
2012-07-18 15:40:00,29.67,29.72,29.66,29.71,59000.0,26.5271,26.5718,26.5182,26.5629,59000.0
2012-07-18 15:45:00,29.7,29.7,29.66,29.68,67200.0,26.5539,26.5539,26.5182,26.5361,67200.0
2012-07-18 15:50:00,29.67,29.68,29.61,29.61,239800.0,26.5271,26.5361,26.4735,26.4735,239800.0
2012-07-18 15:55:00,29.61,29.67,29.61,29.67,261000.0,26.4735,26.5271,26.4735,26.5271,261000.0
2012-07-19 09:30:00,29.88,30.02,29.75,30.02,87600.0,26.7149,26.8401,26.5987,26.8401,87600.0
2012-07-19 09:35:00,30.03,30.03,29.89,29.9,118000.0,26.849,26.849,26.7238,26.7328,118000.0
2012-07-19 09:40:00,29.9,29.92,29.81,29.85,73600.0,26.7328,26.7506,26.6523,26.6881,73600.0
2012-07-19 09:45:00,29.83,29.84,29.65,29.75,132400.0,26.6702,26.6791,26.5092,26.5987,132400.0
2012-07-19 09:50:00,29.75,29.89,29.75,29.84,79200.0,26.5987,26.7238,26.5987,26.6791,79200.0
2012-07-19 09:55:00,29.85,29.86,29.82,29.85,30800.0,26.6881,26.697,26.6612,26.6881,30800.0
2012-07-19 10:00:00,29.85,29.85,29.69,29.78,43400.0,26.6881,26.6881,26.545,26.6255,43400.0
2012-07-19 10:05:00,29.73,29.73,29.61,29.64,50200.0,26.5808,26.5808,26.4735,26.5003,50200.0
2012-07-19 10:10:00,29.65,29.65,29.5,29.5,72200.0,26.5092,26.5092,26.3751,26.3751,72200.0
2012-07-19 10:15:00,29.5,29.59,29.5,29.59,60200.0,26.3751,26.4556,26.3751,26.4556,60200.0
2012-07-19 10:20:00,29.59,29.7,29.59,29.68,39200.0,26.4556,26.5539,26.4556,26.5361,39200.0
2012-07-19 10:25:00,29.68,29.72,29.66,29.72,93000.0,26.5361,26.5718,26.5182,26.5718,93000.0
2012-07-19 10:30:00,29.73,29.74,29.71,29.72,33600.0,26.5808,26.5897,26.5629,26.5718,33600.0
2012-07-19 10:35:00,29.72,29.72,29.64,29.67,14800.0,26.5718,26.5718,26.5003,26.5271,14800.0
2012-07-19 10:40:00,29.65,29.75,29.63,29.73,18800.0,26.5092,26.5987,26.4914,26.5808,18800.0
2012-07-19 10:45:00,29.74,29.82,29.74,29.82,21800.0,26.5897,26.6612,26.5897,26.6612,21800.0
2012-07-19 10:50:00,29.83,29.86,29.8,29.81,49400.0,26.6702,26.697,26.6434,26.6523,49400.0
2012-07-19 10:55:00,29.81,29.81,29.75,29.75,19800.0,26.6523,26.6523,26.5987,26.5987,19800.0
2012-07-19 11:00:00,29.75,29.84,29.75,29.8,20400.0,26.5987,26.6791,26.5987,26.6434,20400.0
2012-07-19 11:05:00,29.8,29.8,29.78,29.79,8800.0,26.6434,26.6434,26.6255,26.6344,8800.0
2012-07-19 11:10:00,29.8,29.82,29.75,29.75,29600.0,26.6434,26.6612,26.5987,26.5987,29600.0
2012-07-19 11:15:00,29.75,29.75,29.73,29.73,27000.0,26.5987,26.5987,26.5808,26.5808,27000.0
2012-07-19 11:20:00,29.73,29.74,29.7,29.71,16000.0,26.5808,26.5897,26.5539,26.5629,16000.0
2012-07-19 11:25:00,29.71,29.71,29.68,29.71,10200.0,26.5629,26.5629,26.5361,26.5629,10200.0
2012-07-19 11:30:00,29.72,29.76,29.72,29.73,18000.0,26.5718,26.6076,26.5718,26.5808,18000.0
2012-07-19 11:35:00,29.74,29.77,29.71,29.71,41000.0,26.5897,26.6165,26.5629,26.5629,41000.0
2012-07-19 11:40:00,29.72,29.72,29.7,29.72,16800.0,26.5718,26.5718,26.5539,26.5718,16800.0
2012-07-19 11:45:00,29.71,29.72,29.68,29.72,15200.0,26.5629,26.5718,26.5361,26.5718,15200.0
2012-07-19 11:50:00,29.71,29.75,29.7,29.72,31000.0,26.5629,26.5987,26.5539,26.5718,31000.0
2012-07-19 11:55:00,29.72,29.73,29.7,29.7,23200.0,26.5718,26.5808,26.5539,26.5539,23200.0
2012-07-19 12:00:00,29.7,29.73,29.7,29.73,19400.0,26.5539,26.5808,26.5539,26.5808,19400.0
2012-07-19 12:05:00,29.72,29.73,29.7,29.71,19000.0,26.5718,26.5808,26.5539,26.5629,19000.0
2012-07-19 12:10:00,29.72,29.73,29.69,29.73,24000.0,26.5718,26.5808,26.545,26.5808,24000.0
2012-07-19 12:15:00,29.74,29.76,29.73,29.75,39000.0,26.5897,26.6076,26.5808,26.5987,39000.0
2012-07-19 12:20:00,29.76,29.76,29.73,29.74,10600.0,26.6076,26.6076,26.5808,26.5897,10600.0
2012-07-19 12:25:00,29.74,29.77,29.73,29.73,11600.0,26.5897,26.6165,26.5808,26.5808,11600.0
2012-07-19 12:30:00,29.73,29.74,29.72,29.74,11400.0,26.5808,26.5897,26.5718,26.5897,11400.0
2012-07-19 12:35:00,29.73,29.73,29.67,29.67,16000.0,26.5808,26.5808,26.5271,26.5271,16000.0
2012-07-19 12:40:00,29.67,29.68,29.65,29.65,16000.0,26.5271,26.5361,26.5092,26.5092,16000.0
2012-07-19 12:45:00,29.65,29.68,29.65,29.66,14800.0,26.5092,26.5361,26.5092,26.5182,14800.0
2012-07-19 12:50:00,29.67,29.68,29.64,29.68,57000.0,26.5271,26.5361,26.5003,26.5361,57000.0
2012-07-19 12:55:00,29.68,29.68,29.63,29.64,44200.0,26.5361,26.5361,26.4914,26.5003,44200.0
2012-07-19 13:00:00,29.66,29.67,29.65,29.66,13800.0,26.5182,26.5271,26.5092,26.5182,13800.0
2012-07-19 13:05:00,29.66,29.68,29.66,29.67,18800.0,26.5182,26.5361,26.5182,26.5271,18800.0
2012-07-19 13:10:00,29.68,29.68,29.63,29.64,5000.0,26.5361,26.5361,26.4914,26.5003,5000.0
2012-07-19 13:15:00,29.64,29.67,29.64,29.66,19400.0,26.5003,26.5271,26.5003,26.5182,19400.0
2012-07-19 13:20:00,29.64,29.7,29.64,29.67,75600.0,26.5003,26.5539,26.5003,26.5271,75600.0
2012-07-19 13:25:00,29.66,29.68,29.61,29.61,28000.0,26.5182,26.5361,26.4735,26.4735,28000.0
2012-07-19 13:30:00,29.61,29.63,29.57,29.59,40200.0,26.4735,26.4914,26.4377,26.4556,40200.0
2012-07-19 13:35:00,29.59,29.63,29.58,29.58,25400.0,26.4556,26.4914,26.4467,26.4467,25400.0
2012-07-19 13:40:00,29.59,29.66,29.59,29.61,29400.0,26.4556,26.5182,26.4556,26.4735,29400.0
2012-07-19 13:45:00,29.61,29.62,29.52,29.57,71800.0,26.4735,26.4824,26.393,26.4377,71800.0
2012-07-19 13:50:00,29.57,29.58,29.53,29.53,20200.0,26.4377,26.4467,26.402,26.402,20200.0
2012-07-19 13:55:00,29.53,29.53,29.45,29.5,36400.0,26.402,26.402,26.3304,26.3751,36400.0
2012-07-19 14:00:00,29.51,29.56,29.5,29.52,19400.0,26.3841,26.4288,26.3751,26.393,19400.0
2012-07-19 14:05:00,29.52,29.53,29.48,29.52,19200.0,26.393,26.402,26.3573,26.393,19200.0
2012-07-19 14:10:00,29.52,29.58,29.51,29.56,27000.0,26.393,26.4467,26.3841,26.4288,27000.0
2012-07-19 14:15:00,29.56,29.56,29.52,29.54,18800.0,26.4288,26.4288,26.393,26.4109,18800.0
2012-07-19 14:20:00,29.53,29.53,29.48,29.48,14000.0,26.402,26.402,26.3573,26.3573,14000.0
2012-07-19 14:25:00,29.48,29.5,29.46,29.48,18200.0,26.3573,26.3751,26.3394,26.3573,18200.0
2012-07-19 14:30:00,29.48,29.5,29.43,29.49,65400.0,26.3573,26.3751,26.3125,26.3662,65400.0
2012-07-19 14:35:00,29.5,29.57,29.5,29.55,27800.0,26.3751,26.4377,26.3751,26.4198,27800.0
2012-07-19 14:40:00,29.55,29.57,29.55,29.55,18400.0,26.4198,26.4377,26.4198,26.4198,18400.0
2012-07-19 14:45:00,29.56,29.57,29.5,29.52,23000.0,26.4288,26.4377,26.3751,26.393,23000.0
2012-07-19 14:50:00,29.52,29.53,29.5,29.5,14800.0,26.393,26.402,26.3751,26.3751,14800.0
2012-07-19 14:55:00,29.51,29.55,29.51,29.52,20200.0,26.3841,26.4198,26.3841,26.393,20200.0
2012-07-19 15:00:00,29.52,29.55,29.5,29.5,33400.0,26.393,26.4198,26.3751,26.3751,33400.0
2012-07-19 15:05:00,29.5,29.52,29.5,29.52,26600.0,26.3751,26.393,26.3751,26.393,26600.0
2012-07-19 15:10:00,29.52,29.56,29.5,29.55,32200.0,26.393,26.4288,26.3751,26.4198,32200.0
2012-07-19 15:15:00,29.55,29.59,29.55,29.57,39800.0,26.4198,26.4556,26.4198,26.4377,39800.0
2012-07-19 15:20:00,29.57,29.59,29.53,29.55,79400.0,26.4377,26.4556,26.402,26.4198,79400.0
2012-07-19 15:25:00,29.55,29.55,29.49,29.5,53400.0,26.4198,26.4198,26.3662,26.3751,53400.0
2012-07-19 15:30:00,29.49,29.5,29.47,29.49,49400.0,26.3662,26.3751,26.3483,26.3662,49400.0
2012-07-19 15:35:00,29.49,29.5,29.46,29.47,100400.0,26.3662,26.3751,26.3394,26.3483,100400.0
2012-07-19 15:40:00,29.47,29.5,29.47,29.5,78000.0,26.3483,26.3751,26.3483,26.3751,78000.0
2012-07-19 15:45:00,29.5,29.52,29.49,29.51,66200.0,26.3751,26.393,26.3662,26.3841,66200.0
2012-07-19 15:50:00,29.52,29.54,29.48,29.48,160000.0,26.393,26.4109,26.3573,26.3573,160000.0
2012-07-19 15:55:00,29.49,29.5,29.48,29.48,131800.0,26.3662,26.3751,26.3573,26.3573,131800.0
2012-07-20 09:30:00,29.48,29.48,29.08,29.13,559400.0,26.3573,26.3573,25.9996,26.0443,559400.0
2012-07-20 09:35:00,29.08,29.15,29.0,29.06,163400.0,25.9996,26.0622,25.9281,25.9817,163400.0
2012-07-20 09:40:00,29.04,29.1,28.93,29.05,82800.0,25.9639,26.0175,25.8655,25.9728,82800.0
2012-07-20 09:45:00,29.05,29.08,29.0,29.04,61000.0,25.9728,25.9996,25.9281,25.9639,61000.0
2012-07-20 09:50:00,29.06,29.13,29.03,29.09,104800.0,25.9817,26.0443,25.9549,26.0086,104800.0
2012-07-20 09:55:00,29.1,29.18,29.05,29.16,33200.0,26.0175,26.089,25.9728,26.0711,33200.0
2012-07-20 10:00:00,29.14,29.24,29.14,29.24,45600.0,26.0533,26.1427,26.0533,26.1427,45600.0
2012-07-20 10:05:00,29.24,29.27,29.22,29.26,53200.0,26.1427,26.1695,26.1248,26.1606,53200.0
2012-07-20 10:10:00,29.26,29.26,29.22,29.23,32200.0,26.1606,26.1606,26.1248,26.1337,32200.0
2012-07-20 10:15:00,29.23,29.25,29.2,29.24,42600.0,26.1337,26.1516,26.1069,26.1427,42600.0
2012-07-20 10:20:00,29.24,29.24,29.16,29.16,28000.0,26.1427,26.1427,26.0711,26.0711,28000.0
2012-07-20 10:25:00,29.16,29.18,29.14,29.16,26400.0,26.0711,26.089,26.0533,26.0711,26400.0
2012-07-20 10:30:00,29.17,29.17,29.03,29.06,41600.0,26.0801,26.0801,25.9549,25.9817,41600.0
2012-07-20 10:35:00,29.05,29.06,29.02,29.03,16000.0,25.9728,25.9817,25.946,25.9549,16000.0
2012-07-20 10:40:00,29.03,29.05,28.99,28.99,34200.0,25.9549,25.9728,25.9192,25.9192,34200.0
2012-07-20 10:45:00,28.99,29.0,28.94,28.96,127800.0,25.9192,25.9281,25.8745,25.8923,127800.0
2012-07-20 10:50:00,28.97,29.03,28.97,29.03,55400.0,25.9013,25.9549,25.9013,25.9549,55400.0
2012-07-20 10:55:00,29.03,29.03,29.0,29.02,41800.0,25.9549,25.9549,25.9281,25.946,41800.0
2012-07-20 11:00:00,29.02,29.1,29.0,29.09,53600.0,25.946,26.0175,25.9281,26.0086,53600.0
2012-07-20 11:05:00,29.08,29.14,29.08,29.1,38200.0,25.9996,26.0533,25.9996,26.0175,38200.0
2012-07-20 11:10:00,29.1,29.11,29.04,29.07,59400.0,26.0175,26.0264,25.9639,25.9907,59400.0
2012-07-20 11:15:00,29.08,29.11,28.96,28.97,45400.0,25.9996,26.0264,25.8923,25.9013,45400.0
2012-07-20 11:20:00,28.97,29.08,28.96,29.08,45200.0,25.9013,25.9996,25.8923,25.9996,45200.0
2012-07-20 11:25:00,29.08,29.08,29.05,29.07,19000.0,25.9996,25.9996,25.9728,25.9907,19000.0
2012-07-20 11:30:00,29.07,29.07,28.97,28.97,29200.0,25.9907,25.9907,25.9013,25.9013,29200.0
2012-07-20 11:35:00,28.98,29.01,28.98,28.99,31600.0,25.9102,25.937,25.9102,25.9192,31600.0
2012-07-20 11:40:00,29.0,29.0,28.97,28.97,13000.0,25.9281,25.9281,25.9013,25.9013,13000.0
2012-07-20 11:45:00,28.96,29.0,28.93,29.0,37800.0,25.8923,25.9281,25.8655,25.9281,37800.0
2012-07-20 11:50:00,29.0,29.0,28.93,28.96,23800.0,25.9281,25.9281,25.8655,25.8923,23800.0
2012-07-20 11:55:00,28.96,28.97,28.94,28.96,11400.0,25.8923,25.9013,25.8745,25.8923,11400.0
2012-07-20 12:00:00,28.95,28.96,28.92,28.92,55600.0,25.8834,25.8923,25.8566,25.8566,55600.0
2012-07-20 12:05:00,28.91,28.92,28.9,28.92,37400.0,25.8476,25.8566,25.8387,25.8566,37400.0
2012-07-20 12:10:00,28.92,28.94,28.91,28.93,22000.0,25.8566,25.8745,25.8476,25.8655,22000.0
2012-07-20 12:15:00,28.93,28.97,28.93,28.93,16400.0,25.8655,25.9013,25.8655,25.8655,16400.0
2012-07-20 12:20:00,28.93,28.95,28.92,28.93,10800.0,25.8655,25.8834,25.8566,25.8655,10800.0
2012-07-20 12:25:00,28.94,28.94,28.93,28.93,5600.0,25.8745,25.8745,25.8655,25.8655,5600.0
2012-07-20 12:30:00,28.93,28.93,28.89,28.89,24600.0,25.8655,25.8655,25.8297,25.8297,24600.0
2012-07-20 12:35:00,28.89,28.89,28.86,28.89,17200.0,25.8297,25.8297,25.8029,25.8297,17200.0
2012-07-20 12:40:00,28.89,28.91,28.89,28.89,12800.0,25.8297,25.8476,25.8297,25.8297,12800.0
2012-07-20 12:45:00,28.9,28.9,28.86,28.86,29800.0,25.8387,25.8387,25.8029,25.8029,29800.0
2012-07-20 12:50:00,28.87,28.9,28.85,28.85,34800.0,25.8119,25.8387,25.794,25.794,34800.0
2012-07-20 12:55:00,28.84,28.86,28.82,28.86,16600.0,25.785,25.8029,25.7672,25.8029,16600.0
2012-07-20 13:00:00,28.86,28.88,28.86,28.86,59400.0,25.8029,25.8208,25.8029,25.8029,59400.0
2012-07-20 13:05:00,28.86,28.87,28.82,28.83,85200.0,25.8029,25.8119,25.7672,25.7761,85200.0
2012-07-20 13:10:00,28.83,28.84,28.82,28.82,17800.0,25.7761,25.785,25.7672,25.7672,17800.0
2012-07-20 13:15:00,28.82,28.83,28.81,28.81,15000.0,25.7672,25.7761,25.7582,25.7582,15000.0
2012-07-20 13:20:00,28.81,28.81,28.77,28.78,28000.0,25.7582,25.7582,25.7225,25.7314,28000.0
2012-07-20 13:25:00,28.78,28.79,28.75,28.77,38800.0,25.7314,25.7403,25.7046,25.7225,38800.0
2012-07-20 13:30:00,28.77,28.82,28.77,28.8,37000.0,25.7225,25.7672,25.7225,25.7493,37000.0
2012-07-20 13:35:00,28.8,28.82,28.79,28.81,55800.0,25.7493,25.7672,25.7403,25.7582,55800.0
2012-07-20 13:40:00,28.8,28.8,28.73,28.74,55400.0,25.7493,25.7493,25.6867,25.6956,55400.0
2012-07-20 13:45:00,28.74,28.75,28.73,28.73,20600.0,25.6956,25.7046,25.6867,25.6867,20600.0
2012-07-20 13:50:00,28.73,28.76,28.73,28.75,28000.0,25.6867,25.7135,25.6867,25.7046,28000.0
2012-07-20 13:55:00,28.75,28.77,28.75,28.77,28400.0,25.7046,25.7225,25.7046,25.7225,28400.0
2012-07-20 14:00:00,28.77,28.81,28.76,28.81,45200.0,25.7225,25.7582,25.7135,25.7582,45200.0
2012-07-20 14:05:00,28.81,28.82,28.78,28.79,29400.0,25.7582,25.7672,25.7314,25.7403,29400.0
2012-07-20 14:10:00,28.78,28.79,28.77,28.78,21000.0,25.7314,25.7403,25.7225,25.7314,21000.0
2012-07-20 14:15:00,28.78,28.8,28.77,28.8,25000.0,25.7314,25.7493,25.7225,25.7493,25000.0
2012-07-20 14:20:00,28.8,28.8,28.79,28.8,44800.0,25.7493,25.7493,25.7403,25.7493,44800.0
2012-07-20 14:25:00,28.8,28.81,28.8,28.81,51200.0,25.7493,25.7582,25.7493,25.7582,51200.0
2012-07-20 14:30:00,28.8,28.8,28.77,28.79,45800.0,25.7493,25.7493,25.7225,25.7403,45800.0
2012-07-20 14:35:00,28.79,28.8,28.77,28.78,37200.0,25.7403,25.7493,25.7225,25.7314,37200.0
2012-07-20 14:40:00,28.78,28.8,28.78,28.8,22000.0,25.7314,25.7493,25.7314,25.7493,22000.0
2012-07-20 14:45:00,28.79,28.8,28.78,28.79,29600.0,25.7403,25.7493,25.7314,25.7403,29600.0
2012-07-20 14:50:00,28.79,28.8,28.78,28.78,19200.0,25.7403,25.7493,25.7314,25.7314,19200.0
2012-07-20 14:55:00,28.78,28.78,28.75,28.75,52600.0,25.7314,25.7314,25.7046,25.7046,52600.0
2012-07-20 15:00:00,28.75,28.75,28.73,28.73,42000.0,25.7046,25.7046,25.6867,25.6867,42000.0
2012-07-20 15:05:00,28.73,28.74,28.71,28.73,100200.0,25.6867,25.6956,25.6688,25.6867,100200.0
2012-07-20 15:10:00,28.73,28.75,28.67,28.71,116000.0,25.6867,25.7046,25.6331,25.6688,116000.0
2012-07-20 15:15:00,28.71,28.73,28.68,28.68,99200.0,25.6688,25.6867,25.642,25.642,99200.0
2012-07-20 15:20:00,28.68,28.7,28.65,28.69,68400.0,25.642,25.6599,25.6152,25.6509,68400.0
2012-07-20 15:25:00,28.7,28.71,28.67,28.68,53400.0,25.6599,25.6688,25.6331,25.642,53400.0
2012-07-20 15:30:00,28.68,28.7,28.65,28.66,88000.0,25.642,25.6599,25.6152,25.6241,88000.0
2012-07-20 15:35:00,28.66,28.7,28.65,28.67,112800.0,25.6241,25.6599,25.6152,25.6331,112800.0
2012-07-20 15:40:00,28.66,28.73,28.66,28.71,101200.0,25.6241,25.6867,25.6241,25.6688,101200.0
2012-07-20 15:45:00,28.71,28.73,28.68,28.7,123800.0,25.6688,25.6867,25.642,25.6599,123800.0
2012-07-20 15:50:00,28.7,28.72,28.67,28.67,160800.0,25.6599,25.6778,25.6331,25.6331,160800.0
2012-07-20 15:55:00,28.67,28.68,28.63,28.64,319000.0,25.6331,25.642,25.5973,25.6062,319000.0
2012-07-23 09:30:00,28.13,28.13,27.77,27.84,122400.0,25.1503,25.1503,24.8284,24.891,122400.0
2012-07-23 09:35:00,27.83,27.86,27.75,27.82,82200.0,24.882,24.9089,24.8105,24.8731,82200.0
2012-07-23 09:40:00,27.81,27.86,27.78,27.86,98200.0,24.8642,24.9089,24.8373,24.9089,98200.0
2012-07-23 09:45:00,27.84,27.86,27.8,27.85,92400.0,24.891,24.9089,24.8552,24.8999,92400.0
2012-07-23 09:50:00,27.84,27.85,27.8,27.83,71600.0,24.891,24.8999,24.8552,24.882,71600.0
2012-07-23 09:55:00,27.83,27.91,27.83,27.89,87600.0,24.882,24.9536,24.882,24.9357,87600.0
2012-07-23 10:00:00,27.88,27.95,27.88,27.89,66200.0,24.9267,24.9893,24.9267,24.9357,66200.0
2012-07-23 10:05:00,27.9,27.92,27.88,27.9,36800.0,24.9446,24.9625,24.9267,24.9446,36800.0
2012-07-23 10:10:00,27.89,27.95,27.88,27.91,28400.0,24.9357,24.9893,24.9267,24.9536,28400.0
2012-07-23 10:15:00,27.91,27.91,27.84,27.88,70000.0,24.9536,24.9536,24.891,24.9267,70000.0
2012-07-23 10:20:00,27.88,27.91,27.86,27.91,29000.0,24.9267,24.9536,24.9089,24.9536,29000.0
2012-07-23 10:25:00,27.91,27.94,27.89,27.92,59000.0,24.9536,24.9804,24.9357,24.9625,59000.0
2012-07-23 10:30:00,27.92,27.99,27.9,27.99,46800.0,24.9625,25.0251,24.9446,25.0251,46800.0
2012-07-23 10:35:00,27.99,28.03,27.97,28.02,54800.0,25.0251,25.0608,25.0072,25.0519,54800.0
2012-07-23 10:40:00,28.0,28.03,27.99,28.02,50800.0,25.034,25.0608,25.0251,25.0519,50800.0
2012-07-23 10:45:00,28.02,28.03,28.0,28.01,56400.0,25.0519,25.0608,25.034,25.043,56400.0
2012-07-23 10:50:00,28.01,28.05,28.0,28.04,19200.0,25.043,25.0787,25.034,25.0698,19200.0
2012-07-23 10:55:00,28.02,28.08,28.01,28.03,24400.0,25.0519,25.1056,25.043,25.0608,24400.0
2012-07-23 11:00:00,28.03,28.13,28.03,28.13,61400.0,25.0608,25.1503,25.0608,25.1503,61400.0
2012-07-23 11:05:00,28.12,28.14,28.09,28.11,31400.0,25.1413,25.1592,25.1145,25.1324,31400.0
2012-07-23 11:10:00,28.11,28.21,28.11,28.21,53000.0,25.1324,25.2218,25.1324,25.2218,53000.0
2012-07-23 11:15:00,28.21,28.21,28.15,28.16,55000.0,25.2218,25.2218,25.1681,25.1771,55000.0
2012-07-23 11:20:00,28.15,28.19,28.15,28.18,23600.0,25.1681,25.2039,25.1681,25.195,23600.0
2012-07-23 11:25:00,28.19,28.23,28.17,28.23,36800.0,25.2039,25.2397,25.186,25.2397,36800.0
2012-07-23 11:30:00,28.23,28.24,28.18,28.18,33600.0,25.2397,25.2486,25.195,25.195,33600.0
2012-07-23 11:35:00,28.18,28.18,28.09,28.11,29600.0,25.195,25.195,25.1145,25.1324,29600.0
2012-07-23 11:40:00,28.11,28.17,28.11,28.13,30200.0,25.1324,25.186,25.1324,25.1503,30200.0
2012-07-23 11:45:00,28.14,28.17,28.13,28.17,13800.0,25.1592,25.186,25.1503,25.186,13800.0
2012-07-23 11:50:00,28.16,28.2,28.15,28.2,34400.0,25.1771,25.2128,25.1681,25.2128,34400.0
2012-07-23 11:55:00,28.2,28.21,28.17,28.18,16800.0,25.2128,25.2218,25.186,25.195,16800.0
2012-07-23 12:00:00,28.17,28.18,28.14,28.15,24200.0,25.186,25.195,25.1592,25.1681,24200.0
2012-07-23 12:05:00,28.16,28.18,28.15,28.18,16600.0,25.1771,25.195,25.1681,25.195,16600.0
2012-07-23 12:10:00,28.18,28.18,28.13,28.14,15000.0,25.195,25.195,25.1503,25.1592,15000.0
2012-07-23 12:15:00,28.14,28.15,28.09,28.11,34000.0,25.1592,25.1681,25.1145,25.1324,34000.0
2012-07-23 12:20:00,28.11,28.13,28.1,28.11,17800.0,25.1324,25.1503,25.1234,25.1324,17800.0
2012-07-23 12:25:00,28.1,28.11,28.1,28.11,33800.0,25.1234,25.1324,25.1234,25.1324,33800.0
2012-07-23 12:30:00,28.11,28.15,28.08,28.14,45200.0,25.1324,25.1681,25.1056,25.1592,45200.0
2012-07-23 12:35:00,28.15,28.18,28.13,28.13,27200.0,25.1681,25.195,25.1503,25.1503,27200.0
2012-07-23 12:40:00,28.13,28.16,28.11,28.14,17200.0,25.1503,25.1771,25.1324,25.1592,17200.0
2012-07-23 12:45:00,28.15,28.16,28.14,28.16,29400.0,25.1681,25.1771,25.1592,25.1771,29400.0
2012-07-23 12:50:00,28.16,28.18,28.14,28.15,29200.0,25.1771,25.195,25.1592,25.1681,29200.0
2012-07-23 12:55:00,28.15,28.18,28.15,28.18,49000.0,25.1681,25.195,25.1681,25.195,49000.0
2012-07-23 13:00:00,28.18,28.2,28.16,28.2,40200.0,25.195,25.2128,25.1771,25.2128,40200.0
2012-07-23 13:05:00,28.2,28.21,28.16,28.16,38800.0,25.2128,25.2218,25.1771,25.1771,38800.0
2012-07-23 13:10:00,28.16,28.19,28.15,28.18,49400.0,25.1771,25.2039,25.1681,25.195,49400.0
2012-07-23 13:15:00,28.18,28.2,28.16,28.18,44400.0,25.195,25.2128,25.1771,25.195,44400.0
2012-07-23 13:20:00,28.18,28.18,28.16,28.18,33000.0,25.195,25.195,25.1771,25.195,33000.0
2012-07-23 13:25:00,28.18,28.21,28.18,28.18,18400.0,25.195,25.2218,25.195,25.195,18400.0
2012-07-23 13:30:00,28.18,28.22,28.18,28.21,30000.0,25.195,25.2307,25.195,25.2218,30000.0
2012-07-23 13:35:00,28.21,28.23,28.17,28.18,38200.0,25.2218,25.2397,25.186,25.195,38200.0
2012-07-23 13:40:00,28.18,28.21,28.17,28.2,21800.0,25.195,25.2218,25.186,25.2128,21800.0
2012-07-23 13:45:00,28.2,28.22,28.19,28.22,42600.0,25.2128,25.2307,25.2039,25.2307,42600.0
2012-07-23 13:50:00,28.21,28.21,28.16,28.17,52800.0,25.2218,25.2218,25.1771,25.186,52800.0
2012-07-23 13:55:00,28.17,28.2,28.17,28.2,38200.0,25.186,25.2128,25.186,25.2128,38200.0
2012-07-23 14:00:00,28.2,28.2,28.16,28.19,63200.0,25.2128,25.2128,25.1771,25.2039,63200.0
2012-07-23 14:05:00,28.2,28.24,28.18,28.19,75200.0,25.2128,25.2486,25.195,25.2039,75200.0
2012-07-23 14:10:00,28.2,28.25,28.2,28.25,46800.0,25.2128,25.2575,25.2128,25.2575,46800.0
2012-07-23 14:15:00,28.25,28.25,28.22,28.23,35600.0,25.2575,25.2575,25.2307,25.2397,35600.0
2012-07-23 14:20:00,28.23,28.24,28.21,28.22,22600.0,25.2397,25.2486,25.2218,25.2307,22600.0
2012-07-23 14:25:00,28.22,28.24,28.21,28.23,21400.0,25.2307,25.2486,25.2218,25.2397,21400.0
2012-07-23 14:30:00,28.22,28.26,28.2,28.23,38800.0,25.2307,25.2665,25.2128,25.2397,38800.0
2012-07-23 14:35:00,28.23,28.24,28.22,28.23,18000.0,25.2397,25.2486,25.2307,25.2397,18000.0
2012-07-23 14:40:00,28.24,28.24,28.22,28.23,34400.0,25.2486,25.2486,25.2307,25.2397,34400.0
2012-07-23 14:45:00,28.23,28.25,28.23,28.25,23600.0,25.2397,25.2575,25.2397,25.2575,23600.0
2012-07-23 14:50:00,28.24,28.25,28.22,28.24,35000.0,25.2486,25.2575,25.2307,25.2486,35000.0
2012-07-23 14:55:00,28.23,28.24,28.22,28.23,18600.0,25.2397,25.2486,25.2307,25.2397,18600.0
2012-07-23 15:00:00,28.24,28.24,28.18,28.19,51400.0,25.2486,25.2486,25.195,25.2039,51400.0
2012-07-23 15:05:00,28.19,28.25,28.18,28.24,28400.0,25.2039,25.2575,25.195,25.2486,28400.0
2012-07-23 15:10:00,28.23,28.23,28.15,28.17,67600.0,25.2397,25.2397,25.1681,25.186,67600.0
2012-07-23 15:15:00,28.17,28.25,28.17,28.24,51600.0,25.186,25.2575,25.186,25.2486,51600.0
2012-07-23 15:20:00,28.24,28.31,28.24,28.31,59600.0,25.2486,25.3112,25.2486,25.3112,59600.0
2012-07-23 15:25:00,28.31,28.37,28.31,28.34,45400.0,25.3112,25.3648,25.3112,25.338,45400.0
2012-07-23 15:30:00,28.33,28.37,28.29,28.3,64600.0,25.3291,25.3648,25.2933,25.3022,64600.0
2012-07-23 15:35:00,28.29,28.33,28.27,28.33,86400.0,25.2933,25.3291,25.2754,25.3291,86400.0
2012-07-23 15:40:00,28.32,28.33,28.28,28.3,78800.0,25.3201,25.3291,25.2844,25.3022,78800.0
2012-07-23 15:45:00,28.31,28.34,28.3,28.3,98800.0,25.3112,25.338,25.3022,25.3022,98800.0
2012-07-23 15:50:00,28.3,28.32,28.25,28.27,148000.0,25.3022,25.3201,25.2575,25.2754,148000.0
2012-07-23 15:55:00,28.27,28.3,28.23,28.25,154000.0,25.2754,25.3022,25.2397,25.2575,154000.0
2012-07-24 09:30:00,28.29,28.37,28.09,28.11,62600.0,25.2933,25.3648,25.1145,25.1324,62600.0
2012-07-24 09:35:00,28.1,28.12,28.0,28.04,53600.0,25.1234,25.1413,25.034,25.0698,53600.0
2012-07-24 09:40:00,28.04,28.14,28.03,28.13,32800.0,25.0698,25.1592,25.0608,25.1503,32800.0
2012-07-24 09:45:00,28.12,28.12,28.0,28.02,36400.0,25.1413,25.1413,25.034,25.0519,36400.0
2012-07-24 09:50:00,28.01,28.05,27.97,28.02,73200.0,25.043,25.0787,25.0072,25.0519,73200.0
2012-07-24 09:55:00,28.03,28.13,28.01,28.06,52000.0,25.0608,25.1503,25.043,25.0877,52000.0
2012-07-24 10:00:00,28.05,28.11,27.98,27.98,58200.0,25.0787,25.1324,25.0161,25.0161,58200.0
2012-07-24 10:05:00,27.98,28.0,27.93,27.95,91400.0,25.0161,25.034,24.9714,24.9893,91400.0
2012-07-24 10:10:00,27.94,27.95,27.86,27.87,81000.0,24.9804,24.9893,24.9089,24.9178,81000.0
2012-07-24 10:15:00,27.86,27.86,27.75,27.78,89400.0,24.9089,24.9089,24.8105,24.8373,89400.0
2012-07-24 10:20:00,27.77,27.85,27.76,27.83,28600.0,24.8284,24.8999,24.8194,24.882,28600.0
2012-07-24 10:25:00,27.83,27.9,27.8,27.89,31000.0,24.882,24.9446,24.8552,24.9357,31000.0
2012-07-24 10:30:00,27.9,27.99,27.89,27.98,152600.0,24.9446,25.0251,24.9357,25.0161,152600.0
2012-07-24 10:35:00,27.99,28.09,27.99,28.06,54000.0,25.0251,25.1145,25.0251,25.0877,54000.0
2012-07-24 10:40:00,28.05,28.07,28.02,28.05,27400.0,25.0787,25.0966,25.0519,25.0787,27400.0
2012-07-24 10:45:00,28.05,28.05,27.97,27.97,69800.0,25.0787,25.0787,25.0072,25.0072,69800.0
2012-07-24 10:50:00,27.97,27.97,27.91,27.92,60600.0,25.0072,25.0072,24.9536,24.9625,60600.0
2012-07-24 10:55:00,27.92,27.92,27.86,27.89,30200.0,24.9625,24.9625,24.9089,24.9357,30200.0
2012-07-24 11:00:00,27.89,27.91,27.84,27.91,27400.0,24.9357,24.9536,24.891,24.9536,27400.0
2012-07-24 11:05:00,27.92,27.92,27.84,27.84,27000.0,24.9625,24.9625,24.891,24.891,27000.0
2012-07-24 11:10:00,27.84,27.86,27.82,27.83,68600.0,24.891,24.9089,24.8731,24.882,68600.0
2012-07-24 11:15:00,27.84,27.84,27.82,27.83,59000.0,24.891,24.891,24.8731,24.882,59000.0
2012-07-24 11:20:00,27.84,27.95,27.84,27.95,27000.0,24.891,24.9893,24.891,24.9893,27000.0
2012-07-24 11:25:00,27.95,27.97,27.89,27.89,21200.0,24.9893,25.0072,24.9357,24.9357,21200.0
2012-07-24 11:30:00,27.89,27.91,27.84,27.87,61200.0,24.9357,24.9536,24.891,24.9178,61200.0
2012-07-24 11:35:00,27.87,27.9,27.79,27.83,109000.0,24.9178,24.9446,24.8463,24.882,109000.0
2012-07-24 11:40:00,27.81,27.86,27.79,27.83,13600.0,24.8642,24.9089,24.8463,24.882,13600.0
2012-07-24 11:45:00,27.84,27.86,27.82,27.85,29600.0,24.891,24.9089,24.8731,24.8999,29600.0
2012-07-24 11:50:00,27.84,27.85,27.83,27.85,8800.0,24.891,24.8999,24.882,24.8999,8800.0
2012-07-24 11:55:00,27.85,27.86,27.8,27.84,18400.0,24.8999,24.9089,24.8552,24.891,18400.0
2012-07-24 12:00:00,27.85,27.85,27.72,27.73,28400.0,24.8999,24.8999,24.7837,24.7926,28400.0
2012-07-24 12:05:00,27.73,27.76,27.73,27.74,24000.0,24.7926,24.8194,24.7926,24.8016,24000.0
2012-07-24 12:10:00,27.72,27.75,27.72,27.74,29200.0,24.7837,24.8105,24.7837,24.8016,29200.0
2012-07-24 12:15:00,27.74,27.75,27.72,27.73,14000.0,24.8016,24.8105,24.7837,24.7926,14000.0
2012-07-24 12:20:00,27.72,27.72,27.59,27.63,57000.0,24.7837,24.7837,24.6675,24.7032,57000.0
2012-07-24 12:25:00,27.63,27.64,27.61,27.64,13600.0,24.7032,24.7122,24.6853,24.7122,13600.0
2012-07-24 12:30:00,27.64,27.66,27.64,27.66,13200.0,24.7122,24.73,24.7122,24.73,13200.0
2012-07-24 12:35:00,27.66,27.71,27.64,27.69,17800.0,24.73,24.7747,24.7122,24.7569,17800.0
2012-07-24 12:40:00,27.7,27.73,27.68,27.73,12600.0,24.7658,24.7926,24.7479,24.7926,12600.0
2012-07-24 12:45:00,27.75,27.76,27.72,27.75,49800.0,24.8105,24.8194,24.7837,24.8105,49800.0
2012-07-24 12:50:00,27.74,27.77,27.74,27.77,30200.0,24.8016,24.8284,24.8016,24.8284,30200.0
2012-07-24 12:55:00,27.77,27.8,27.75,27.8,16400.0,24.8284,24.8552,24.8105,24.8552,16400.0
2012-07-24 13:00:00,27.79,27.79,27.76,27.79,27000.0,24.8463,24.8463,24.8194,24.8463,27000.0
2012-07-24 13:05:00,27.79,27.81,27.79,27.81,19400.0,24.8463,24.8642,24.8463,24.8642,19400.0
2012-07-24 13:10:00,27.8,27.88,27.79,27.87,18200.0,24.8552,24.9267,24.8463,24.9178,18200.0
2012-07-24 13:15:00,27.86,27.86,27.82,27.83,46600.0,24.9089,24.9089,24.8731,24.882,46600.0
2012-07-24 13:20:00,27.83,27.85,27.83,27.85,32800.0,24.882,24.8999,24.882,24.8999,32800.0
2012-07-24 13:25:00,27.85,27.86,27.78,27.8,26400.0,24.8999,24.9089,24.8373,24.8552,26400.0
2012-07-24 13:30:00,27.79,27.81,27.77,27.8,16800.0,24.8463,24.8642,24.8284,24.8552,16800.0
2012-07-24 13:35:00,27.8,27.84,27.79,27.8,22800.0,24.8552,24.891,24.8463,24.8552,22800.0
2012-07-24 13:40:00,27.79,27.81,27.77,27.79,24800.0,24.8463,24.8642,24.8284,24.8463,24800.0
2012-07-24 13:45:00,27.78,27.83,27.78,27.79,14200.0,24.8373,24.882,24.8373,24.8463,14200.0
2012-07-24 13:50:00,27.78,27.86,27.78,27.85,29200.0,24.8373,24.9089,24.8373,24.8999,29200.0
2012-07-24 13:55:00,27.85,27.88,27.82,27.82,32000.0,24.8999,24.9267,24.8731,24.8731,32000.0
2012-07-24 14:00:00,27.82,27.82,27.79,27.81,33400.0,24.8731,24.8731,24.8463,24.8642,33400.0
2012-07-24 14:05:00,27.81,27.83,27.78,27.79,33400.0,24.8642,24.882,24.8373,24.8463,33400.0
2012-07-24 14:10:00,27.79,27.8,27.78,27.79,23400.0,24.8463,24.8552,24.8373,24.8463,23400.0
2012-07-24 14:15:00,27.8,27.83,27.79,27.8,40800.0,24.8552,24.882,24.8463,24.8552,40800.0
2012-07-24 14:20:00,27.79,27.81,27.76,27.76,22600.0,24.8463,24.8642,24.8194,24.8194,22600.0
2012-07-24 14:25:00,27.76,27.77,27.7,27.71,28800.0,24.8194,24.8284,24.7658,24.7747,28800.0
2012-07-24 14:30:00,27.7,27.74,27.67,27.74,26000.0,24.7658,24.8016,24.739,24.8016,26000.0
2012-07-24 14:35:00,27.73,27.75,27.72,27.72,23800.0,24.7926,24.8105,24.7837,24.7837,23800.0
2012-07-24 14:40:00,27.72,27.75,27.71,27.73,22200.0,24.7837,24.8105,24.7747,24.7926,22200.0
2012-07-24 14:45:00,27.73,27.74,27.72,27.74,23800.0,24.7926,24.8016,24.7837,24.8016,23800.0
2012-07-24 14:50:00,27.74,27.74,27.71,27.72,28800.0,24.8016,24.8016,24.7747,24.7837,28800.0
2012-07-24 14:55:00,27.71,27.72,27.68,27.7,41200.0,24.7747,24.7837,24.7479,24.7658,41200.0
2012-07-24 15:00:00,27.71,27.71,27.66,27.69,26400.0,24.7747,24.7747,24.73,24.7569,26400.0
2012-07-24 15:05:00,27.7,27.73,27.64,27.65,34400.0,24.7658,24.7926,24.7122,24.7211,34400.0
2012-07-24 15:10:00,27.65,27.68,27.64,27.66,28800.0,24.7211,24.7479,24.7122,24.73,28800.0
2012-07-24 15:15:00,27.66,27.67,27.61,27.61,61200.0,24.73,24.739,24.6853,24.6853,61200.0
2012-07-24 15:20:00,27.61,27.71,27.59,27.71,72000.0,24.6853,24.7747,24.6675,24.7747,72000.0
2012-07-24 15:25:00,27.72,27.75,27.66,27.75,65200.0,24.7837,24.8105,24.73,24.8105,65200.0
2012-07-24 15:30:00,27.75,27.76,27.7,27.75,59800.0,24.8105,24.8194,24.7658,24.8105,59800.0
2012-07-24 15:35:00,27.75,27.79,27.73,27.78,131400.0,24.8105,24.8463,24.7926,24.8373,131400.0
2012-07-24 15:40:00,27.78,27.79,27.71,27.75,110600.0,24.8373,24.8463,24.7747,24.8105,110600.0
2012-07-24 15:45:00,27.75,27.76,27.67,27.71,76000.0,24.8105,24.8194,24.739,24.7747,76000.0
2012-07-24 15:50:00,27.71,27.84,27.68,27.83,137400.0,24.7747,24.891,24.7479,24.882,137400.0
2012-07-24 15:55:00,27.83,27.86,27.79,27.86,168000.0,24.882,24.9089,24.8463,24.9089,168000.0
2012-07-25 09:30:00,27.79,28.08,27.79,28.0,95800.0,24.8463,25.1056,24.8463,25.034,95800.0
2012-07-25 09:35:00,28.0,28.09,28.0,28.08,34600.0,25.034,25.1145,25.034,25.1056,34600.0
2012-07-25 09:40:00,28.08,28.15,28.08,28.14,45400.0,25.1056,25.1681,25.1056,25.1592,45400.0
2012-07-25 09:45:00,28.14,28.15,28.05,28.12,36000.0,25.1592,25.1681,25.0787,25.1413,36000.0
2012-07-25 09:50:00,28.12,28.12,28.0,28.02,64000.0,25.1413,25.1413,25.034,25.0519,64000.0
2012-07-25 09:55:00,28.02,28.21,28.01,28.16,65200.0,25.0519,25.2218,25.043,25.1771,65200.0
2012-07-25 10:00:00,28.14,28.15,28.0,28.0,90800.0,25.1592,25.1681,25.034,25.034,90800.0
2012-07-25 10:05:00,28.0,28.04,27.98,28.02,45000.0,25.034,25.0698,25.0161,25.0519,45000.0
2012-07-25 10:10:00,28.0,28.04,27.95,28.02,37600.0,25.034,25.0698,24.9893,25.0519,37600.0
2012-07-25 10:15:00,28.04,28.14,28.02,28.09,40400.0,25.0698,25.1592,25.0519,25.1145,40400.0
2012-07-25 10:20:00,28.09,28.12,28.0,28.02,70600.0,25.1145,25.1413,25.034,25.0519,70600.0
2012-07-25 10:25:00,28.02,28.03,27.93,28.0,46600.0,25.0519,25.0608,24.9714,25.034,46600.0
2012-07-25 10:30:00,28.0,28.01,27.93,27.97,53000.0,25.034,25.043,24.9714,25.0072,53000.0
2012-07-25 10:35:00,27.96,28.01,27.96,28.0,35000.0,24.9983,25.043,24.9983,25.034,35000.0
2012-07-25 10:40:00,28.0,28.11,28.0,28.11,52400.0,25.034,25.1324,25.034,25.1324,52400.0
2012-07-25 10:45:00,28.1,28.1,28.0,28.05,46400.0,25.1234,25.1234,25.034,25.0787,46400.0
2012-07-25 10:50:00,28.05,28.05,27.89,27.9,79800.0,25.0787,25.0787,24.9357,24.9446,79800.0
2012-07-25 10:55:00,27.91,27.91,27.81,27.82,38400.0,24.9536,24.9536,24.8642,24.8731,38400.0
2012-07-25 11:00:00,27.82,27.89,27.82,27.89,32200.0,24.8731,24.9357,24.8731,24.9357,32200.0
2012-07-25 11:05:00,27.89,27.99,27.88,27.98,43600.0,24.9357,25.0251,24.9267,25.0161,43600.0
2012-07-25 11:10:00,27.98,28.09,27.98,28.09,40400.0,25.0161,25.1145,25.0161,25.1145,40400.0
2012-07-25 11:15:00,28.09,28.14,28.07,28.11,54600.0,25.1145,25.1592,25.0966,25.1324,54600.0
2012-07-25 11:20:00,28.11,28.15,28.09,28.1,23200.0,25.1324,25.1681,25.1145,25.1234,23200.0
2012-07-25 11:25:00,28.1,28.14,28.08,28.09,21200.0,25.1234,25.1592,25.1056,25.1145,21200.0
2012-07-25 11:30:00,28.09,28.1,28.05,28.1,17800.0,25.1145,25.1234,25.0787,25.1234,17800.0
2012-07-25 11:35:00,28.1,28.17,28.07,28.14,54600.0,25.1234,25.186,25.0966,25.1592,54600.0
2012-07-25 11:40:00,28.14,28.14,28.06,28.07,32600.0,25.1592,25.1592,25.0877,25.0966,32600.0
2012-07-25 11:45:00,28.06,28.1,28.06,28.1,41200.0,25.0877,25.1234,25.0877,25.1234,41200.0
2012-07-25 11:50:00,28.1,28.18,28.1,28.18,28800.0,25.1234,25.195,25.1234,25.195,28800.0
2012-07-25 11:55:00,28.18,28.2,28.15,28.18,28600.0,25.195,25.2128,25.1681,25.195,28600.0
2012-07-25 12:00:00,28.18,28.23,28.18,28.22,35000.0,25.195,25.2397,25.195,25.2307,35000.0
2012-07-25 12:05:00,28.22,28.24,28.19,28.19,32000.0,25.2307,25.2486,25.2039,25.2039,32000.0
2012-07-25 12:10:00,28.19,28.22,28.18,28.19,74000.0,25.2039,25.2307,25.195,25.2039,74000.0
2012-07-25 12:15:00,28.2,28.21,28.18,28.18,23600.0,25.2128,25.2218,25.195,25.195,23600.0
2012-07-25 12:20:00,28.18,28.23,28.18,28.19,36800.0,25.195,25.2397,25.195,25.2039,36800.0
2012-07-25 12:25:00,28.19,28.21,28.17,28.19,40400.0,25.2039,25.2218,25.186,25.2039,40400.0
2012-07-25 12:30:00,28.2,28.24,28.2,28.21,48000.0,25.2128,25.2486,25.2128,25.2218,48000.0
2012-07-25 12:35:00,28.21,28.22,28.2,28.22,11200.0,25.2218,25.2307,25.2128,25.2307,11200.0
2012-07-25 12:40:00,28.22,28.24,28.18,28.23,25800.0,25.2307,25.2486,25.195,25.2397,25800.0
2012-07-25 12:45:00,28.23,28.3,28.23,28.24,53400.0,25.2397,25.3022,25.2397,25.2486,53400.0
2012-07-25 12:50:00,28.24,28.24,28.23,28.23,6000.0,25.2486,25.2486,25.2397,25.2397,6000.0
2012-07-25 12:55:00,28.24,28.29,28.24,28.29,66600.0,25.2486,25.2933,25.2486,25.2933,66600.0
2012-07-25 13:00:00,28.28,28.33,28.27,28.3,32600.0,25.2844,25.3291,25.2754,25.3022,32600.0
2012-07-25 13:05:00,28.29,28.29,28.27,28.29,13200.0,25.2933,25.2933,25.2754,25.2933,13200.0
2012-07-25 13:10:00,28.28,28.3,28.25,28.26,84400.0,25.2844,25.3022,25.2575,25.2665,84400.0
2012-07-25 13:15:00,28.27,28.27,28.25,28.25,37800.0,25.2754,25.2754,25.2575,25.2575,37800.0
2012-07-25 13:20:00,28.26,28.29,28.25,28.29,29200.0,25.2665,25.2933,25.2575,25.2933,29200.0
2012-07-25 13:25:00,28.28,28.28,28.25,28.26,46800.0,25.2844,25.2844,25.2575,25.2665,46800.0
2012-07-25 13:30:00,28.25,28.27,28.24,28.27,25200.0,25.2575,25.2754,25.2486,25.2754,25200.0
2012-07-25 13:35:00,28.27,28.32,28.25,28.31,40600.0,25.2754,25.3201,25.2575,25.3112,40600.0
2012-07-25 13:40:00,28.28,28.28,28.24,28.24,16400.0,25.2844,25.2844,25.2486,25.2486,16400.0
2012-07-25 13:45:00,28.24,28.25,28.17,28.17,45400.0,25.2486,25.2575,25.186,25.186,45400.0
2012-07-25 13:50:00,28.16,28.2,28.16,28.18,24800.0,25.1771,25.2128,25.1771,25.195,24800.0
2012-07-25 13:55:00,28.18,28.24,28.18,28.18,104600.0,25.195,25.2486,25.195,25.195,104600.0
2012-07-25 14:00:00,28.18,28.2,28.14,28.14,48200.0,25.195,25.2128,25.1592,25.1592,48200.0
2012-07-25 14:05:00,28.14,28.17,28.14,28.15,23400.0,25.1592,25.186,25.1592,25.1681,23400.0
2012-07-25 14:10:00,28.15,28.19,28.15,28.18,16600.0,25.1681,25.2039,25.1681,25.195,16600.0
2012-07-25 14:15:00,28.18,28.19,28.14,28.16,29000.0,25.195,25.2039,25.1592,25.1771,29000.0
2012-07-25 14:20:00,28.16,28.2,28.16,28.19,28000.0,25.1771,25.2128,25.1771,25.2039,28000.0
2012-07-25 14:25:00,28.2,28.2,28.16,28.16,36600.0,25.2128,25.2128,25.1771,25.1771,36600.0
2012-07-25 14:30:00,28.16,28.17,28.14,28.16,17600.0,25.1771,25.186,25.1592,25.1771,17600.0
2012-07-25 14:35:00,28.16,28.21,28.16,28.18,34600.0,25.1771,25.2218,25.1771,25.195,34600.0
2012-07-25 14:40:00,28.17,28.22,28.17,28.2,26200.0,25.186,25.2307,25.186,25.2128,26200.0
2012-07-25 14:45:00,28.2,28.23,28.19,28.21,19600.0,25.2128,25.2397,25.2039,25.2218,19600.0
2012-07-25 14:50:00,28.2,28.25,28.2,28.22,52800.0,25.2128,25.2575,25.2128,25.2307,52800.0
2012-07-25 14:55:00,28.23,28.23,28.17,28.17,51600.0,25.2397,25.2397,25.186,25.186,51600.0
2012-07-25 15:00:00,28.17,28.19,28.12,28.14,35200.0,25.186,25.2039,25.1413,25.1592,35200.0
2012-07-25 15:05:00,28.14,28.18,28.14,28.15,48600.0,25.1592,25.195,25.1592,25.1681,48600.0
2012-07-25 15:10:00,28.15,28.15,28.06,28.06,45400.0,25.1681,25.1681,25.0877,25.0877,45400.0
2012-07-25 15:15:00,28.06,28.1,28.05,28.06,44800.0,25.0877,25.1234,25.0787,25.0877,44800.0
2012-07-25 15:20:00,28.05,28.05,28.0,28.04,27800.0,25.0787,25.0787,25.034,25.0698,27800.0
2012-07-25 15:25:00,28.04,28.05,28.0,28.04,89400.0,25.0698,25.0787,25.034,25.0698,89400.0
2012-07-25 15:30:00,28.04,28.04,27.97,27.99,111800.0,25.0698,25.0698,25.0072,25.0251,111800.0
2012-07-25 15:35:00,27.99,28.03,27.99,28.01,52800.0,25.0251,25.0608,25.0251,25.043,52800.0
2012-07-25 15:40:00,28.01,28.04,27.98,28.0,56200.0,25.043,25.0698,25.0161,25.034,56200.0
2012-07-25 15:45:00,28.01,28.06,27.99,28.03,73400.0,25.043,25.0877,25.0251,25.0608,73400.0
2012-07-25 15:50:00,28.0,28.02,27.99,28.0,155400.0,25.034,25.0519,25.0251,25.034,155400.0
2012-07-25 15:55:00,28.0,28.07,28.0,28.07,162400.0,25.034,25.0966,25.034,25.0966,162400.0
2012-07-26 09:30:00,28.61,28.9,28.54,28.8,124400.0,25.5794,25.8387,25.5168,25.7493,124400.0
2012-07-26 09:35:00,28.8,28.82,28.56,28.67,162000.0,25.7493,25.7672,25.5347,25.6331,162000.0
2012-07-26 09:40:00,28.68,28.74,28.61,28.64,90000.0,25.642,25.6956,25.5794,25.6062,90000.0
2012-07-26 09:45:00,28.63,28.63,28.44,28.45,113400.0,25.5973,25.5973,25.4274,25.4364,113400.0
2012-07-26 09:50:00,28.43,28.47,28.29,28.38,146000.0,25.4185,25.4542,25.2933,25.3738,146000.0
2012-07-26 09:55:00,28.38,28.49,28.36,28.47,125800.0,25.3738,25.4721,25.3559,25.4542,125800.0
2012-07-26 10:00:00,28.47,28.7,28.43,28.67,118400.0,25.4542,25.6599,25.4185,25.6331,118400.0
2012-07-26 10:05:00,28.68,28.86,28.67,28.8,138600.0,25.642,25.8029,25.6331,25.7493,138600.0
2012-07-26 10:10:00,28.81,28.82,28.7,28.74,102800.0,25.7582,25.7672,25.6599,25.6956,102800.0
2012-07-26 10:15:00,28.73,28.77,28.67,28.75,65000.0,25.6867,25.7225,25.6331,25.7046,65000.0
2012-07-26 10:20:00,28.75,28.88,28.74,28.88,54600.0,25.7046,25.8208,25.6956,25.8208,54600.0
2012-07-26 10:25:00,28.89,28.95,28.75,28.75,99200.0,25.8297,25.8834,25.7046,25.7046,99200.0
2012-07-26 10:30:00,28.75,28.77,28.66,28.67,60400.0,25.7046,25.7225,25.6241,25.6331,60400.0
2012-07-26 10:35:00,28.66,28.66,28.58,28.62,39800.0,25.6241,25.6241,25.5526,25.5884,39800.0
2012-07-26 10:40:00,28.6,28.62,28.45,28.47,61000.0,25.5705,25.5884,25.4364,25.4542,61000.0
2012-07-26 10:45:00,28.48,28.48,28.43,28.45,27200.0,25.4632,25.4632,25.4185,25.4364,27200.0
2012-07-26 10:50:00,28.46,28.5,28.43,28.46,25200.0,25.4453,25.4811,25.4185,25.4453,25200.0
2012-07-26 10:55:00,28.46,28.55,28.45,28.54,59200.0,25.4453,25.5258,25.4364,25.5168,59200.0
2012-07-26 11:00:00,28.55,28.56,28.46,28.48,68400.0,25.5258,25.5347,25.4453,25.4632,68400.0
2012-07-26 11:05:00,28.47,28.49,28.39,28.41,24000.0,25.4542,25.4721,25.3827,25.4006,24000.0
2012-07-26 11:10:00,28.41,28.49,28.41,28.47,24000.0,25.4006,25.4721,25.4006,25.4542,24000.0
2012-07-26 11:15:00,28.45,28.5,28.43,28.5,25400.0,25.4364,25.4811,25.4185,25.4811,25400.0
2012-07-26 11:20:00,28.5,28.5,28.42,28.47,15200.0,25.4811,25.4811,25.4095,25.4542,15200.0
2012-07-26 11:25:00,28.47,28.49,28.41,28.49,23400.0,25.4542,25.4721,25.4006,25.4721,23400.0
2012-07-26 11:30:00,28.49,28.5,28.47,28.47,42000.0,25.4721,25.4811,25.4542,25.4542,42000.0
2012-07-26 11:35:00,28.47,28.47,28.44,28.46,19200.0,25.4542,25.4542,25.4274,25.4453,19200.0
2012-07-26 11:40:00,28.46,28.46,28.33,28.34,19000.0,25.4453,25.4453,25.3291,25.338,19000.0
2012-07-26 11:45:00,28.33,28.34,28.29,28.33,55600.0,25.3291,25.338,25.2933,25.3291,55600.0
2012-07-26 11:50:00,28.33,28.35,28.3,28.32,19400.0,25.3291,25.347,25.3022,25.3201,19400.0
2012-07-26 11:55:00,28.33,28.36,28.31,28.33,20600.0,25.3291,25.3559,25.3112,25.3291,20600.0
2012-07-26 12:00:00,28.33,28.35,28.31,28.31,12200.0,25.3291,25.347,25.3112,25.3112,12200.0
2012-07-26 12:05:00,28.32,28.33,28.28,28.33,24600.0,25.3201,25.3291,25.2844,25.3291,24600.0
2012-07-26 12:10:00,28.34,28.38,28.32,28.38,23200.0,25.338,25.3738,25.3201,25.3738,23200.0
2012-07-26 12:15:00,28.36,28.4,28.36,28.37,34600.0,25.3559,25.3917,25.3559,25.3648,34600.0
2012-07-26 12:20:00,28.37,28.42,28.36,28.41,14400.0,25.3648,25.4095,25.3559,25.4006,14400.0
2012-07-26 12:25:00,28.41,28.43,28.39,28.4,11400.0,25.4006,25.4185,25.3827,25.3917,11400.0
2012-07-26 12:30:00,28.4,28.41,28.36,28.4,18400.0,25.3917,25.4006,25.3559,25.3917,18400.0
2012-07-26 12:35:00,28.4,28.43,28.37,28.42,18000.0,25.3917,25.4185,25.3648,25.4095,18000.0
2012-07-26 12:40:00,28.42,28.43,28.38,28.38,19400.0,25.4095,25.4185,25.3738,25.3738,19400.0
2012-07-26 12:45:00,28.38,28.4,28.37,28.39,12000.0,25.3738,25.3917,25.3648,25.3827,12000.0
2012-07-26 12:50:00,28.39,28.39,28.34,28.37,13200.0,25.3827,25.3827,25.338,25.3648,13200.0
2012-07-26 12:55:00,28.37,28.46,28.37,28.45,21200.0,25.3648,25.4453,25.3648,25.4364,21200.0
2012-07-26 13:00:00,28.45,28.49,28.44,28.49,19000.0,25.4364,25.4721,25.4274,25.4721,19000.0
2012-07-26 13:05:00,28.49,28.5,28.48,28.49,12600.0,25.4721,25.4811,25.4632,25.4721,12600.0
2012-07-26 13:10:00,28.48,28.49,28.45,28.47,9800.0,25.4632,25.4721,25.4364,25.4542,9800.0
2012-07-26 13:15:00,28.48,28.5,28.44,28.44,9600.0,25.4632,25.4811,25.4274,25.4274,9600.0
2012-07-26 13:20:00,28.45,28.47,28.45,28.47,36200.0,25.4364,25.4542,25.4364,25.4542,36200.0
2012-07-26 13:25:00,28.48,28.53,28.48,28.5,70200.0,25.4632,25.5079,25.4632,25.4811,70200.0
2012-07-26 13:30:00,28.5,28.53,28.47,28.48,43400.0,25.4811,25.5079,25.4542,25.4632,43400.0
2012-07-26 13:35:00,28.49,28.5,28.48,28.5,35400.0,25.4721,25.4811,25.4632,25.4811,35400.0
2012-07-26 13:40:00,28.49,28.49,28.47,28.49,20400.0,25.4721,25.4721,25.4542,25.4721,20400.0
2012-07-26 13:45:00,28.49,28.5,28.48,28.49,14400.0,25.4721,25.4811,25.4632,25.4721,14400.0
2012-07-26 13:50:00,28.48,28.48,28.35,28.38,101800.0,25.4632,25.4632,25.347,25.3738,101800.0
2012-07-26 13:55:00,28.38,28.38,28.35,28.35,18000.0,25.3738,25.3738,25.347,25.347,18000.0
2012-07-26 14:00:00,28.35,28.42,28.35,28.42,30600.0,25.347,25.4095,25.347,25.4095,30600.0
2012-07-26 14:05:00,28.43,28.47,28.42,28.47,34600.0,25.4185,25.4542,25.4095,25.4542,34600.0
2012-07-26 14:10:00,28.47,28.48,28.4,28.4,37400.0,25.4542,25.4632,25.3917,25.3917,37400.0
2012-07-26 14:15:00,28.4,28.43,28.39,28.41,45000.0,25.3917,25.4185,25.3827,25.4006,45000.0
2012-07-26 14:20:00,28.4,28.42,28.39,28.41,19400.0,25.3917,25.4095,25.3827,25.4006,19400.0
2012-07-26 14:25:00,28.41,28.45,28.41,28.45,6200.0,25.4006,25.4364,25.4006,25.4364,6200.0
2012-07-26 14:30:00,28.45,28.45,28.42,28.42,16600.0,25.4364,25.4364,25.4095,25.4095,16600.0
2012-07-26 14:35:00,28.43,28.48,28.43,28.48,15600.0,25.4185,25.4632,25.4185,25.4632,15600.0
2012-07-26 14:40:00,28.47,28.48,28.45,28.45,18200.0,25.4542,25.4632,25.4364,25.4364,18200.0
2012-07-26 14:45:00,28.45,28.48,28.43,28.48,19200.0,25.4364,25.4632,25.4185,25.4632,19200.0
2012-07-26 14:50:00,28.49,28.51,28.49,28.49,71600.0,25.4721,25.49,25.4721,25.4721,71600.0
2012-07-26 14:55:00,28.49,28.5,28.45,28.47,35400.0,25.4721,25.4811,25.4364,25.4542,35400.0
2012-07-26 15:00:00,28.48,28.48,28.45,28.47,32000.0,25.4632,25.4632,25.4364,25.4542,32000.0
2012-07-26 15:05:00,28.47,28.49,28.45,28.48,31000.0,25.4542,25.4721,25.4364,25.4632,31000.0
2012-07-26 15:10:00,28.48,28.5,28.47,28.48,92800.0,25.4632,25.4811,25.4542,25.4632,92800.0
2012-07-26 15:15:00,28.48,28.5,28.48,28.5,50800.0,25.4632,25.4811,25.4632,25.4811,50800.0
2012-07-26 15:20:00,28.5,28.51,28.48,28.49,66000.0,25.4811,25.49,25.4632,25.4721,66000.0
2012-07-26 15:25:00,28.49,28.54,28.49,28.54,72400.0,25.4721,25.5168,25.4721,25.5168,72400.0
2012-07-26 15:30:00,28.52,28.54,28.5,28.5,109200.0,25.4989,25.5168,25.4811,25.4811,109200.0
2012-07-26 15:35:00,28.5,28.53,28.5,28.5,72800.0,25.4811,25.5079,25.4811,25.4811,72800.0
2012-07-26 15:40:00,28.51,28.55,28.5,28.5,127400.0,25.49,25.5258,25.4811,25.4811,127400.0
2012-07-26 15:45:00,28.5,28.56,28.5,28.52,102800.0,25.4811,25.5347,25.4811,25.4989,102800.0
2012-07-26 15:50:00,28.51,28.54,28.48,28.5,99200.0,25.49,25.5168,25.4632,25.4811,99200.0
2012-07-26 15:55:00,28.5,28.53,28.46,28.47,199800.0,25.4811,25.5079,25.4453,25.4542,199800.0
2012-07-27 09:30:00,28.82,28.97,28.59,28.61,92200.0,25.7672,25.9013,25.5615,25.5794,92200.0
2012-07-27 09:35:00,28.61,28.7,28.6,28.69,31400.0,25.5794,25.6599,25.5705,25.6509,31400.0
2012-07-27 09:40:00,28.7,28.7,28.61,28.66,24800.0,25.6599,25.6599,25.5794,25.6241,24800.0
2012-07-27 09:45:00,28.65,28.77,28.64,28.74,53000.0,25.6152,25.7225,25.6062,25.6956,53000.0
2012-07-27 09:50:00,28.73,28.84,28.73,28.82,44400.0,25.6867,25.785,25.6867,25.7672,44400.0
2012-07-27 09:55:00,28.82,28.96,28.82,28.93,77600.0,25.7672,25.8923,25.7672,25.8655,77600.0
2012-07-27 10:00:00,28.92,28.95,28.87,28.9,60800.0,25.8566,25.8834,25.8119,25.8387,60800.0
2012-07-27 10:05:00,28.91,28.93,28.9,28.92,39000.0,25.8476,25.8655,25.8387,25.8566,39000.0
2012-07-27 10:10:00,28.9,28.96,28.87,28.89,62400.0,25.8387,25.8923,25.8119,25.8297,62400.0
2012-07-27 10:15:00,28.88,28.91,28.88,28.89,36800.0,25.8208,25.8476,25.8208,25.8297,36800.0
2012-07-27 10:20:00,28.9,28.97,28.89,28.92,26600.0,25.8387,25.9013,25.8297,25.8566,26600.0
2012-07-27 10:25:00,28.93,29.0,28.92,28.93,37600.0,25.8655,25.9281,25.8566,25.8655,37600.0
2012-07-27 10:30:00,28.95,29.01,28.91,28.92,50400.0,25.8834,25.937,25.8476,25.8566,50400.0
2012-07-27 10:35:00,28.92,28.92,28.85,28.85,41800.0,25.8566,25.8566,25.794,25.794,41800.0
2012-07-27 10:40:00,28.86,28.89,28.85,28.89,103000.0,25.8029,25.8297,25.794,25.8297,103000.0
2012-07-27 10:45:00,28.89,28.92,28.85,28.86,74000.0,25.8297,25.8566,25.794,25.8029,74000.0
2012-07-27 10:50:00,28.86,28.88,28.8,28.81,79000.0,25.8029,25.8208,25.7493,25.7582,79000.0
2012-07-27 10:55:00,28.81,28.86,28.81,28.84,73000.0,25.7582,25.8029,25.7582,25.785,73000.0
2012-07-27 11:00:00,28.84,28.88,28.84,28.85,54200.0,25.785,25.8208,25.785,25.794,54200.0
2012-07-27 11:05:00,28.85,28.89,28.83,28.84,62200.0,25.794,25.8297,25.7761,25.785,62200.0
2012-07-27 11:10:00,28.84,28.85,28.8,28.82,33400.0,25.785,25.794,25.7493,25.7672,33400.0
2012-07-27 11:15:00,28.82,28.93,28.82,28.93,61200.0,25.7672,25.8655,25.7672,25.8655,61200.0
2012-07-27 11:20:00,28.93,28.99,28.91,28.97,52800.0,25.8655,25.9192,25.8476,25.9013,52800.0
2012-07-27 11:25:00,28.98,28.98,28.81,28.81,61000.0,25.9102,25.9102,25.7582,25.7582,61000.0
2012-07-27 11:30:00,28.81,28.86,28.77,28.86,69000.0,25.7582,25.8029,25.7225,25.8029,69000.0
2012-07-27 11:35:00,28.86,28.88,28.8,28.8,24400.0,25.8029,25.8208,25.7493,25.7493,24400.0
2012-07-27 11:40:00,28.81,28.86,28.8,28.81,37200.0,25.7582,25.8029,25.7493,25.7582,37200.0
2012-07-27 11:45:00,28.8,28.83,28.8,28.83,25000.0,25.7493,25.7761,25.7493,25.7761,25000.0
2012-07-27 11:50:00,28.84,28.88,28.84,28.86,75400.0,25.785,25.8208,25.785,25.8029,75400.0
2012-07-27 11:55:00,28.86,28.86,28.84,28.85,90600.0,25.8029,25.8029,25.785,25.794,90600.0
2012-07-27 12:00:00,28.86,28.86,28.81,28.85,39200.0,25.8029,25.8029,25.7582,25.794,39200.0
2012-07-27 12:05:00,28.85,28.86,28.83,28.85,48800.0,25.794,25.8029,25.7761,25.794,48800.0
2012-07-27 12:10:00,28.85,28.88,28.85,28.88,57000.0,25.794,25.8208,25.794,25.8208,57000.0
2012-07-27 12:15:00,28.88,28.88,28.84,28.84,26800.0,25.8208,25.8208,25.785,25.785,26800.0
2012-07-27 12:20:00,28.84,28.9,28.84,28.9,32400.0,25.785,25.8387,25.785,25.8387,32400.0
2012-07-27 12:25:00,28.9,28.96,28.9,28.96,28200.0,25.8387,25.8923,25.8387,25.8923,28200.0
2012-07-27 12:30:00,28.96,29.0,28.96,28.98,65600.0,25.8923,25.9281,25.8923,25.9102,65600.0
2012-07-27 12:35:00,28.98,28.99,28.94,28.94,22800.0,25.9102,25.9192,25.8745,25.8745,22800.0
2012-07-27 12:40:00,28.93,28.94,28.92,28.93,21600.0,25.8655,25.8745,25.8566,25.8655,21600.0
2012-07-27 12:45:00,28.93,28.93,28.92,28.93,10400.0,25.8655,25.8655,25.8566,25.8655,10400.0
2012-07-27 12:50:00,28.93,28.95,28.93,28.95,8000.0,25.8655,25.8834,25.8655,25.8834,8000.0
2012-07-27 12:55:00,28.95,28.98,28.95,28.98,44800.0,25.8834,25.9102,25.8834,25.9102,44800.0
2012-07-27 13:00:00,28.99,28.99,28.96,28.98,29000.0,25.9192,25.9192,25.8923,25.9102,29000.0
2012-07-27 13:05:00,28.97,28.97,28.94,28.96,11200.0,25.9013,25.9013,25.8745,25.8923,11200.0
2012-07-27 13:10:00,28.95,28.98,28.95,28.97,21800.0,25.8834,25.9102,25.8834,25.9013,21800.0
2012-07-27 13:15:00,28.97,28.99,28.95,28.97,43000.0,25.9013,25.9192,25.8834,25.9013,43000.0
2012-07-27 13:20:00,28.96,28.97,28.93,28.97,21000.0,25.8923,25.9013,25.8655,25.9013,21000.0
2012-07-27 13:25:00,28.97,29.16,28.96,29.16,130200.0,25.9013,26.0711,25.8923,26.0711,130200.0
2012-07-27 13:30:00,29.17,29.27,29.17,29.21,44800.0,26.0801,26.1695,26.0801,26.1159,44800.0
2012-07-27 13:35:00,29.22,29.38,29.22,29.36,65000.0,26.1248,26.2678,26.1248,26.25,65000.0
2012-07-27 13:40:00,29.36,29.38,29.31,29.31,69600.0,26.25,26.2678,26.2053,26.2053,69600.0
2012-07-27 13:45:00,29.31,29.31,29.25,29.26,58400.0,26.2053,26.2053,26.1516,26.1606,58400.0
2012-07-27 13:50:00,29.25,29.29,29.25,29.26,123800.0,26.1516,26.1874,26.1516,26.1606,123800.0
2012-07-27 13:55:00,29.27,29.29,29.24,29.26,134400.0,26.1695,26.1874,26.1427,26.1606,134400.0
2012-07-27 14:00:00,29.26,29.28,29.24,29.25,110200.0,26.1606,26.1784,26.1427,26.1516,110200.0
2012-07-27 14:05:00,29.27,29.31,29.25,29.3,110400.0,26.1695,26.2053,26.1516,26.1963,110400.0
2012-07-27 14:10:00,29.3,29.3,29.24,29.25,42600.0,26.1963,26.1963,26.1427,26.1516,42600.0
2012-07-27 14:15:00,29.25,29.31,29.24,29.29,51800.0,26.1516,26.2053,26.1427,26.1874,51800.0
2012-07-27 14:20:00,29.29,29.31,29.27,29.28,42000.0,26.1874,26.2053,26.1695,26.1784,42000.0
2012-07-27 14:25:00,29.28,29.31,29.27,29.29,101400.0,26.1784,26.2053,26.1695,26.1874,101400.0
2012-07-27 14:30:00,29.29,29.3,29.26,29.3,62800.0,26.1874,26.1963,26.1606,26.1963,62800.0
2012-07-27 14:35:00,29.3,29.31,29.27,29.3,27200.0,26.1963,26.2053,26.1695,26.1963,27200.0
2012-07-27 14:40:00,29.29,29.34,29.29,29.33,35000.0,26.1874,26.2321,26.1874,26.2231,35000.0
2012-07-27 14:45:00,29.33,29.34,29.32,29.32,24400.0,26.2231,26.2321,26.2142,26.2142,24400.0
2012-07-27 14:50:00,29.32,29.34,29.31,29.32,63800.0,26.2142,26.2321,26.2053,26.2142,63800.0
2012-07-27 14:55:00,29.31,29.33,29.3,29.32,29200.0,26.2053,26.2231,26.1963,26.2142,29200.0
2012-07-27 15:00:00,29.32,29.36,29.31,29.35,63200.0,26.2142,26.25,26.2053,26.241,63200.0
2012-07-27 15:05:00,29.35,29.43,29.35,29.43,32800.0,26.241,26.3125,26.241,26.3125,32800.0
2012-07-27 15:10:00,29.43,29.44,29.4,29.43,64400.0,26.3125,26.3215,26.2857,26.3125,64400.0
2012-07-27 15:15:00,29.43,29.49,29.43,29.46,72200.0,26.3125,26.3662,26.3125,26.3394,72200.0
2012-07-27 15:20:00,29.46,29.47,29.38,29.38,114800.0,26.3394,26.3483,26.2678,26.2678,114800.0
2012-07-27 15:25:00,29.38,29.43,29.38,29.43,149400.0,26.2678,26.3125,26.2678,26.3125,149400.0
2012-07-27 15:30:00,29.42,29.43,29.39,29.4,89400.0,26.3036,26.3125,26.2768,26.2857,89400.0
2012-07-27 15:35:00,29.4,29.42,29.36,29.39,146600.0,26.2857,26.3036,26.25,26.2768,146600.0
2012-07-27 15:40:00,29.39,29.41,29.38,29.4,83600.0,26.2768,26.2947,26.2678,26.2857,83600.0
2012-07-27 15:45:00,29.4,29.42,29.39,29.4,191400.0,26.2857,26.3036,26.2768,26.2857,191400.0
2012-07-27 15:50:00,29.4,29.41,29.25,29.27,248000.0,26.2857,26.2947,26.1516,26.1695,248000.0
2012-07-27 15:55:00,29.27,29.29,29.21,29.28,397200.0,26.1695,26.1874,26.1159,26.1784,397200.0
2012-07-30 09:30:00,29.25,29.54,29.23,29.52,75800.0,26.1516,26.4109,26.1337,26.393,75800.0
2012-07-30 09:35:00,29.5,29.5,29.24,29.24,70200.0,26.3751,26.3751,26.1427,26.1427,70200.0
2012-07-30 09:40:00,29.25,29.25,29.12,29.23,52000.0,26.1516,26.1516,26.0354,26.1337,52000.0
2012-07-30 09:45:00,29.22,29.23,29.17,29.18,33000.0,26.1248,26.1337,26.0801,26.089,33000.0
2012-07-30 09:50:00,29.18,29.2,29.04,29.06,52600.0,26.089,26.1069,25.9639,25.9817,52600.0
2012-07-30 09:55:00,29.05,29.14,29.05,29.12,84200.0,25.9728,26.0533,25.9728,26.0354,84200.0
2012-07-30 10:00:00,29.11,29.14,29.05,29.11,79400.0,26.0264,26.0533,25.9728,26.0264,79400.0
2012-07-30 10:05:00,29.12,29.16,29.06,29.06,45400.0,26.0354,26.0711,25.9817,25.9817,45400.0
2012-07-30 10:10:00,29.06,29.12,29.06,29.08,39400.0,25.9817,26.0354,25.9817,25.9996,39400.0
2012-07-30 10:15:00,29.08,29.08,28.97,29.03,84200.0,25.9996,25.9996,25.9013,25.9549,84200.0
2012-07-30 10:20:00,29.03,29.17,29.03,29.16,30600.0,25.9549,26.0801,25.9549,26.0711,30600.0
2012-07-30 10:25:00,29.16,29.24,29.16,29.2,23400.0,26.0711,26.1427,26.0711,26.1069,23400.0
2012-07-30 10:30:00,29.18,29.18,29.05,29.05,31200.0,26.089,26.089,25.9728,25.9728,31200.0
2012-07-30 10:35:00,29.05,29.07,29.01,29.01,30400.0,25.9728,25.9907,25.937,25.937,30400.0
2012-07-30 10:40:00,29.0,29.02,28.92,28.94,58000.0,25.9281,25.946,25.8566,25.8745,58000.0
2012-07-30 10:45:00,28.94,28.95,28.86,28.91,25800.0,25.8745,25.8834,25.8029,25.8476,25800.0
2012-07-30 10:50:00,28.92,28.92,28.83,28.83,46200.0,25.8566,25.8566,25.7761,25.7761,46200.0
2012-07-30 10:55:00,28.83,28.83,28.75,28.76,58800.0,25.7761,25.7761,25.7046,25.7135,58800.0
2012-07-30 11:00:00,28.77,28.86,28.77,28.86,27400.0,25.7225,25.8029,25.7225,25.8029,27400.0
2012-07-30 11:05:00,28.87,28.88,28.81,28.83,51000.0,25.8119,25.8208,25.7582,25.7761,51000.0
2012-07-30 11:10:00,28.83,28.85,28.8,28.81,76000.0,25.7761,25.794,25.7493,25.7582,76000.0
2012-07-30 11:15:00,28.81,28.82,28.71,28.73,58000.0,25.7582,25.7672,25.6688,25.6867,58000.0
2012-07-30 11:20:00,28.73,28.74,28.67,28.74,38200.0,25.6867,25.6956,25.6331,25.6956,38200.0
2012-07-30 11:25:00,28.74,28.79,28.74,28.75,39000.0,25.6956,25.7403,25.6956,25.7046,39000.0
2012-07-30 11:30:00,28.75,28.79,28.72,28.72,18200.0,25.7046,25.7403,25.6778,25.6778,18200.0
2012-07-30 11:35:00,28.73,28.75,28.71,28.74,11800.0,25.6867,25.7046,25.6688,25.6956,11800.0
2012-07-30 11:40:00,28.73,28.73,28.67,28.68,24600.0,25.6867,25.6867,25.6331,25.642,24600.0
2012-07-30 11:45:00,28.7,28.7,28.67,28.69,42400.0,25.6599,25.6599,25.6331,25.6509,42400.0
2012-07-30 11:50:00,28.7,28.7,28.65,28.69,17400.0,25.6599,25.6599,25.6152,25.6509,17400.0
2012-07-30 11:55:00,28.68,28.68,28.65,28.68,8400.0,25.642,25.642,25.6152,25.642,8400.0
2012-07-30 12:00:00,28.68,28.68,28.65,28.67,14800.0,25.642,25.642,25.6152,25.6331,14800.0
2012-07-30 12:05:00,28.67,28.7,28.63,28.68,31200.0,25.6331,25.6599,25.5973,25.642,31200.0
2012-07-30 12:10:00,28.68,28.7,28.67,28.67,16800.0,25.642,25.6599,25.6331,25.6331,16800.0
2012-07-30 12:15:00,28.68,28.68,28.61,28.67,24000.0,25.642,25.642,25.5794,25.6331,24000.0
2012-07-30 12:20:00,28.67,28.71,28.64,28.66,85400.0,25.6331,25.6688,25.6062,25.6241,85400.0
2012-07-30 12:25:00,28.66,28.68,28.65,28.65,12000.0,25.6241,25.642,25.6152,25.6152,12000.0
2012-07-30 12:30:00,28.65,28.66,28.59,28.59,53600.0,25.6152,25.6241,25.5615,25.5615,53600.0
2012-07-30 12:35:00,28.59,28.63,28.58,28.63,9600.0,25.5615,25.5973,25.5526,25.5973,9600.0
2012-07-30 12:40:00,28.64,28.68,28.63,28.67,66400.0,25.6062,25.642,25.5973,25.6331,66400.0
2012-07-30 12:45:00,28.68,28.69,28.63,28.64,48200.0,25.642,25.6509,25.5973,25.6062,48200.0
2012-07-30 12:50:00,28.65,28.7,28.65,28.66,53600.0,25.6152,25.6599,25.6152,25.6241,53600.0
2012-07-30 12:55:00,28.68,28.68,28.61,28.62,32800.0,25.642,25.642,25.5794,25.5884,32800.0
2012-07-30 13:00:00,28.64,28.64,28.6,28.61,17200.0,25.6062,25.6062,25.5705,25.5794,17200.0
2012-07-30 13:05:00,28.62,28.7,28.62,28.7,39600.0,25.5884,25.6599,25.5884,25.6599,39600.0
2012-07-30 13:10:00,28.7,28.72,28.68,28.7,60200.0,25.6599,25.6778,25.642,25.6599,60200.0
2012-07-30 13:15:00,28.71,28.71,28.68,28.71,14200.0,25.6688,25.6688,25.642,25.6688,14200.0
2012-07-30 13:20:00,28.71,28.73,28.71,28.72,54400.0,25.6688,25.6867,25.6688,25.6778,54400.0
2012-07-30 13:25:00,28.73,28.73,28.67,28.67,25800.0,25.6867,25.6867,25.6331,25.6331,25800.0
2012-07-30 13:30:00,28.67,28.7,28.67,28.68,27200.0,25.6331,25.6599,25.6331,25.642,27200.0
2012-07-30 13:35:00,28.69,28.7,28.66,28.67,43200.0,25.6509,25.6599,25.6241,25.6331,43200.0
2012-07-30 13:40:00,28.66,28.67,28.6,28.61,32200.0,25.6241,25.6331,25.5705,25.5794,32200.0
2012-07-30 13:45:00,28.61,28.61,28.59,28.59,28800.0,25.5794,25.5794,25.5615,25.5615,28800.0
2012-07-30 13:50:00,28.59,28.63,28.58,28.63,28600.0,25.5615,25.5973,25.5526,25.5973,28600.0
2012-07-30 13:55:00,28.63,28.65,28.6,28.6,24800.0,25.5973,25.6152,25.5705,25.5705,24800.0
2012-07-30 14:00:00,28.6,28.65,28.57,28.65,26200.0,25.5705,25.6152,25.5436,25.6152,26200.0
2012-07-30 14:05:00,28.66,28.66,28.61,28.63,15200.0,25.6241,25.6241,25.5794,25.5973,15200.0
2012-07-30 14:10:00,28.63,28.69,28.61,28.67,29000.0,25.5973,25.6509,25.5794,25.6331,29000.0
2012-07-30 14:15:00,28.66,28.67,28.64,28.66,24200.0,25.6241,25.6331,25.6062,25.6241,24200.0
2012-07-30 14:20:00,28.66,28.68,28.63,28.64,39600.0,25.6241,25.642,25.5973,25.6062,39600.0
2012-07-30 14:25:00,28.65,28.68,28.65,28.68,136200.0,25.6152,25.642,25.6152,25.642,136200.0
2012-07-30 14:30:00,28.68,28.71,28.67,28.68,53600.0,25.642,25.6688,25.6331,25.642,53600.0
2012-07-30 14:35:00,28.69,28.71,28.67,28.68,45200.0,25.6509,25.6688,25.6331,25.642,45200.0
2012-07-30 14:40:00,28.68,28.71,28.66,28.69,75800.0,25.642,25.6688,25.6241,25.6509,75800.0
2012-07-30 14:45:00,28.69,28.71,28.68,28.68,11200.0,25.6509,25.6688,25.642,25.642,11200.0
2012-07-30 14:50:00,28.69,28.7,28.68,28.7,21400.0,25.6509,25.6599,25.642,25.6599,21400.0
2012-07-30 14:55:00,28.7,28.7,28.66,28.67,29400.0,25.6599,25.6599,25.6241,25.6331,29400.0
2012-07-30 15:00:00,28.66,28.7,28.66,28.68,44400.0,25.6241,25.6599,25.6241,25.642,44400.0
2012-07-30 15:05:00,28.68,28.7,28.61,28.63,49600.0,25.642,25.6599,25.5794,25.5973,49600.0
2012-07-30 15:10:00,28.63,28.65,28.61,28.61,61200.0,25.5973,25.6152,25.5794,25.5794,61200.0
2012-07-30 15:15:00,28.61,28.7,28.61,28.67,57600.0,25.5794,25.6599,25.5794,25.6331,57600.0
2012-07-30 15:20:00,28.68,28.7,28.66,28.68,37200.0,25.642,25.6599,25.6241,25.642,37200.0
2012-07-30 15:25:00,28.68,28.72,28.67,28.7,64600.0,25.642,25.6778,25.6331,25.6599,64600.0
2012-07-30 15:30:00,28.71,28.73,28.65,28.65,119600.0,25.6688,25.6867,25.6152,25.6152,119600.0
2012-07-30 15:35:00,28.66,28.67,28.61,28.63,70600.0,25.6241,25.6331,25.5794,25.5973,70600.0
2012-07-30 15:40:00,28.62,28.67,28.61,28.65,124200.0,25.5884,25.6331,25.5794,25.6152,124200.0
2012-07-30 15:45:00,28.65,28.65,28.6,28.64,119400.0,25.6152,25.6152,25.5705,25.6062,119400.0
2012-07-30 15:50:00,28.65,28.67,28.63,28.66,130200.0,25.6152,25.6331,25.5973,25.6241,130200.0
2012-07-30 15:55:00,28.66,28.66,28.63,28.65,175000.0,25.6241,25.6241,25.5973,25.6152,175000.0
2012-07-31 09:30:00,28.73,28.86,28.67,28.79,75600.0,25.6867,25.8029,25.6331,25.7403,75600.0
2012-07-31 09:35:00,28.78,28.85,28.72,28.72,39600.0,25.7314,25.794,25.6778,25.6778,39600.0
2012-07-31 09:40:00,28.72,28.84,28.72,28.78,63400.0,25.6778,25.785,25.6778,25.7314,63400.0
2012-07-31 09:45:00,28.78,28.79,28.64,28.73,76400.0,25.7314,25.7403,25.6062,25.6867,76400.0
2012-07-31 09:50:00,28.71,28.72,28.57,28.59,74200.0,25.6688,25.6778,25.5436,25.5615,74200.0
2012-07-31 09:55:00,28.59,28.65,28.51,28.64,55600.0,25.5615,25.6152,25.49,25.6062,55600.0
2012-07-31 10:00:00,28.64,28.69,28.43,28.48,67600.0,25.6062,25.6509,25.4185,25.4632,67600.0
2012-07-31 10:05:00,28.51,28.53,28.36,28.46,55800.0,25.49,25.5079,25.3559,25.4453,55800.0
2012-07-31 10:10:00,28.45,28.52,28.37,28.4,99400.0,25.4364,25.4989,25.3648,25.3917,99400.0
2012-07-31 10:15:00,28.4,28.49,28.4,28.47,48200.0,25.3917,25.4721,25.3917,25.4542,48200.0
2012-07-31 10:20:00,28.47,28.61,28.47,28.61,65400.0,25.4542,25.5794,25.4542,25.5794,65400.0
2012-07-31 10:25:00,28.6,28.65,28.58,28.61,41600.0,25.5705,25.6152,25.5526,25.5794,41600.0
2012-07-31 10:30:00,28.6,28.68,28.6,28.66,130800.0,25.5705,25.642,25.5705,25.6241,130800.0
2012-07-31 10:35:00,28.66,28.68,28.62,28.68,125400.0,25.6241,25.642,25.5884,25.642,125400.0
2012-07-31 10:40:00,28.68,28.77,28.67,28.77,48800.0,25.642,25.7225,25.6331,25.7225,48800.0
2012-07-31 10:45:00,28.76,28.78,28.73,28.73,60600.0,25.7135,25.7314,25.6867,25.6867,60600.0
2012-07-31 10:50:00,28.73,28.75,28.7,28.72,53600.0,25.6867,25.7046,25.6599,25.6778,53600.0
2012-07-31 10:55:00,28.72,28.74,28.67,28.72,35000.0,25.6778,25.6956,25.6331,25.6778,35000.0
2012-07-31 11:00:00,28.72,28.74,28.68,28.7,11000.0,25.6778,25.6956,25.642,25.6599,11000.0
2012-07-31 11:05:00,28.7,28.72,28.68,28.71,14000.0,25.6599,25.6778,25.642,25.6688,14000.0
2012-07-31 11:10:00,28.71,28.82,28.71,28.81,35400.0,25.6688,25.7672,25.6688,25.7582,35400.0
2012-07-31 11:15:00,28.81,28.81,28.77,28.79,12200.0,25.7582,25.7582,25.7225,25.7403,12200.0
2012-07-31 11:20:00,28.79,28.82,28.78,28.8,21800.0,25.7403,25.7672,25.7314,25.7493,21800.0
2012-07-31 11:25:00,28.79,28.82,28.78,28.79,19800.0,25.7403,25.7672,25.7314,25.7403,19800.0
2012-07-31 11:30:00,28.78,28.8,28.73,28.73,23600.0,25.7314,25.7493,25.6867,25.6867,23600.0
2012-07-31 11:35:00,28.74,28.77,28.73,28.76,8400.0,25.6956,25.7225,25.6867,25.7135,8400.0
2012-07-31 11:40:00,28.77,28.77,28.75,28.75,12200.0,25.7225,25.7225,25.7046,25.7046,12200.0
2012-07-31 11:45:00,28.75,28.75,28.71,28.72,12600.0,25.7046,25.7046,25.6688,25.6778,12600.0
2012-07-31 11:50:00,28.72,28.75,28.72,28.75,16600.0,25.6778,25.7046,25.6778,25.7046,16600.0
2012-07-31 11:55:00,28.75,28.77,28.74,28.75,13400.0,25.7046,25.7225,25.6956,25.7046,13400.0
2012-07-31 12:00:00,28.75,28.75,28.64,28.67,58600.0,25.7046,25.7046,25.6062,25.6331,58600.0
2012-07-31 12:05:00,28.68,28.71,28.67,28.7,21400.0,25.642,25.6688,25.6331,25.6599,21400.0
2012-07-31 12:10:00,28.7,28.7,28.61,28.66,36400.0,25.6599,25.6599,25.5794,25.6241,36400.0
2012-07-31 12:15:00,28.66,28.66,28.64,28.65,8200.0,25.6241,25.6241,25.6062,25.6152,8200.0
2012-07-31 12:20:00,28.66,28.68,28.61,28.67,22600.0,25.6241,25.642,25.5794,25.6331,22600.0
2012-07-31 12:25:00,28.67,28.67,28.64,28.66,8000.0,25.6331,25.6331,25.6062,25.6241,8000.0
2012-07-31 12:30:00,28.66,28.67,28.63,28.66,18000.0,25.6241,25.6331,25.5973,25.6241,18000.0
2012-07-31 12:35:00,28.65,28.7,28.65,28.66,18200.0,25.6152,25.6599,25.6152,25.6241,18200.0
2012-07-31 12:40:00,28.66,28.68,28.65,28.67,34800.0,25.6241,25.642,25.6152,25.6331,34800.0
2012-07-31 12:45:00,28.66,28.68,28.65,28.68,44600.0,25.6241,25.642,25.6152,25.642,44600.0
2012-07-31 12:50:00,28.68,28.7,28.67,28.67,31400.0,25.642,25.6599,25.6331,25.6331,31400.0
2012-07-31 12:55:00,28.67,28.68,28.65,28.66,48000.0,25.6331,25.642,25.6152,25.6241,48000.0
2012-07-31 13:00:00,28.67,28.67,28.64,28.64,61600.0,25.6331,25.6331,25.6062,25.6062,61600.0
2012-07-31 13:05:00,28.65,28.69,28.64,28.65,44400.0,25.6152,25.6509,25.6062,25.6152,44400.0
2012-07-31 13:10:00,28.65,28.65,28.58,28.58,80400.0,25.6152,25.6152,25.5526,25.5526,80400.0
2012-07-31 13:15:00,28.58,28.61,28.54,28.56,52200.0,25.5526,25.5794,25.5168,25.5347,52200.0
2012-07-31 13:20:00,28.56,28.57,28.54,28.54,34600.0,25.5347,25.5436,25.5168,25.5168,34600.0
2012-07-31 13:25:00,28.54,28.64,28.54,28.63,100800.0,25.5168,25.6062,25.5168,25.5973,100800.0
2012-07-31 13:30:00,28.64,28.65,28.55,28.58,140800.0,25.6062,25.6152,25.5258,25.5526,140800.0
2012-07-31 13:35:00,28.58,28.65,28.58,28.63,115200.0,25.5526,25.6152,25.5526,25.5973,115200.0
2012-07-31 13:40:00,28.62,28.62,28.54,28.56,34600.0,25.5884,25.5884,25.5168,25.5347,34600.0
2012-07-31 13:45:00,28.56,28.57,28.5,28.54,36800.0,25.5347,25.5436,25.4811,25.5168,36800.0
2012-07-31 13:50:00,28.53,28.62,28.53,28.61,37400.0,25.5079,25.5884,25.5079,25.5794,37400.0
2012-07-31 13:55:00,28.6,28.6,28.57,28.58,24200.0,25.5705,25.5705,25.5436,25.5526,24200.0
2012-07-31 14:00:00,28.57,28.58,28.56,28.58,27200.0,25.5436,25.5526,25.5347,25.5526,27200.0
2012-07-31 14:05:00,28.58,28.6,28.54,28.55,25200.0,25.5526,25.5705,25.5168,25.5258,25200.0
2012-07-31 14:10:00,28.55,28.59,28.55,28.58,52200.0,25.5258,25.5615,25.5258,25.5526,52200.0
2012-07-31 14:15:00,28.57,28.59,28.55,28.59,26000.0,25.5436,25.5615,25.5258,25.5615,26000.0
2012-07-31 14:20:00,28.59,28.62,28.57,28.61,46000.0,25.5615,25.5884,25.5436,25.5794,46000.0
2012-07-31 14:25:00,28.61,28.61,28.56,28.6,67200.0,25.5794,25.5794,25.5347,25.5705,67200.0
2012-07-31 14:30:00,28.59,28.63,28.56,28.58,61000.0,25.5615,25.5973,25.5347,25.5526,61000.0
2012-07-31 14:35:00,28.58,28.61,28.56,28.57,43000.0,25.5526,25.5794,25.5347,25.5436,43000.0
2012-07-31 14:40:00,28.57,28.61,28.55,28.56,49400.0,25.5436,25.5794,25.5258,25.5347,49400.0
2012-07-31 14:45:00,28.56,28.64,28.56,28.64,32800.0,25.5347,25.6062,25.5347,25.6062,32800.0
2012-07-31 14:50:00,28.64,28.66,28.64,28.65,34200.0,25.6062,25.6241,25.6062,25.6152,34200.0
2012-07-31 14:55:00,28.67,28.68,28.63,28.64,30000.0,25.6331,25.642,25.5973,25.6062,30000.0
2012-07-31 15:00:00,28.63,28.63,28.58,28.59,37000.0,25.5973,25.5973,25.5526,25.5615,37000.0
2012-07-31 15:05:00,28.59,28.6,28.56,28.6,35200.0,25.5615,25.5705,25.5347,25.5705,35200.0
2012-07-31 15:10:00,28.6,28.61,28.57,28.6,31400.0,25.5705,25.5794,25.5436,25.5705,31400.0
2012-07-31 15:15:00,28.59,28.59,28.56,28.56,33800.0,25.5615,25.5615,25.5347,25.5347,33800.0
2012-07-31 15:20:00,28.57,28.57,28.53,28.54,43400.0,25.5436,25.5436,25.5079,25.5168,43400.0
2012-07-31 15:25:00,28.53,28.58,28.52,28.55,132600.0,25.5079,25.5526,25.4989,25.5258,132600.0
2012-07-31 15:30:00,28.55,28.56,28.49,28.5,144800.0,25.5258,25.5347,25.4721,25.4811,144800.0
2012-07-31 15:35:00,28.5,28.52,28.46,28.47,179200.0,25.4811,25.4989,25.4453,25.4542,179200.0
2012-07-31 15:40:00,28.47,28.49,28.42,28.43,218600.0,25.4542,25.4721,25.4095,25.4185,218600.0
2012-07-31 15:45:00,28.43,28.43,28.35,28.36,264600.0,25.4185,25.4185,25.347,25.3559,264600.0
2012-07-31 15:50:00,28.36,28.46,28.36,28.41,348400.0,25.3559,25.4453,25.3559,25.4006,348400.0
2012-07-31 15:55:00,28.4,28.43,28.36,28.38,353600.0,25.3917,25.4185,25.3559,25.3738,353600.0
2012-08-01 09:30:00,28.56,28.71,28.54,28.59,73000.0,25.5347,25.6688,25.5168,25.5615,73000.0
2012-08-01 09:35:00,28.6,28.6,28.47,28.57,49400.0,25.5705,25.5705,25.4542,25.5436,49400.0
2012-08-01 09:40:00,28.55,28.55,28.41,28.42,32800.0,25.5258,25.5258,25.4006,25.4095,32800.0
2012-08-01 09:45:00,28.42,28.43,28.3,28.34,38200.0,25.4095,25.4185,25.3022,25.338,38200.0
2012-08-01 09:50:00,28.33,28.46,28.32,28.46,47000.0,25.3291,25.4453,25.3201,25.4453,47000.0
2012-08-01 09:55:00,28.45,28.49,28.4,28.41,48600.0,25.4364,25.4721,25.3917,25.4006,48600.0
2012-08-01 10:00:00,28.36,28.42,28.29,28.37,73800.0,25.3559,25.4095,25.2933,25.3648,73800.0
2012-08-01 10:05:00,28.35,28.48,28.35,28.43,70000.0,25.347,25.4632,25.347,25.4185,70000.0
2012-08-01 10:10:00,28.44,28.49,28.36,28.36,22800.0,25.4274,25.4721,25.3559,25.3559,22800.0
2012-08-01 10:15:00,28.36,28.36,28.25,28.25,29200.0,25.3559,25.3559,25.2575,25.2575,29200.0
2012-08-01 10:20:00,28.25,28.31,28.23,28.31,30200.0,25.2575,25.3112,25.2397,25.3112,30200.0
2012-08-01 10:25:00,28.29,28.31,28.26,28.27,26200.0,25.2933,25.3112,25.2665,25.2754,26200.0
2012-08-01 10:30:00,28.28,28.29,28.18,28.18,59600.0,25.2844,25.2933,25.195,25.195,59600.0
2012-08-01 10:35:00,28.19,28.31,28.19,28.31,25000.0,25.2039,25.3112,25.2039,25.3112,25000.0
2012-08-01 10:40:00,28.31,28.32,28.25,28.25,36600.0,25.3112,25.3201,25.2575,25.2575,36600.0
2012-08-01 10:45:00,28.25,28.3,28.24,28.3,27000.0,25.2575,25.3022,25.2486,25.3022,27000.0
2012-08-01 10:50:00,28.3,28.33,28.29,28.29,16600.0,25.3022,25.3291,25.2933,25.2933,16600.0
2012-08-01 10:55:00,28.28,28.35,28.27,28.31,19200.0,25.2844,25.347,25.2754,25.3112,19200.0
2012-08-01 11:00:00,28.3,28.32,28.25,28.27,25600.0,25.3022,25.3201,25.2575,25.2754,25600.0
2012-08-01 11:05:00,28.28,28.32,28.26,28.32,16200.0,25.2844,25.3201,25.2665,25.3201,16200.0
2012-08-01 11:10:00,28.32,28.36,28.26,28.27,36000.0,25.3201,25.3559,25.2665,25.2754,36000.0
2012-08-01 11:15:00,28.27,28.28,28.24,28.25,18400.0,25.2754,25.2844,25.2486,25.2575,18400.0
2012-08-01 11:20:00,28.25,28.29,28.24,28.25,106600.0,25.2575,25.2933,25.2486,25.2575,106600.0
2012-08-01 11:25:00,28.25,28.32,28.25,28.32,12800.0,25.2575,25.3201,25.2575,25.3201,12800.0
2012-08-01 11:30:00,28.32,28.34,28.31,28.32,11000.0,25.3201,25.338,25.3112,25.3201,11000.0
2012-08-01 11:35:00,28.31,28.31,28.27,28.28,18000.0,25.3112,25.3112,25.2754,25.2844,18000.0
2012-08-01 11:40:00,28.3,28.32,28.28,28.32,14400.0,25.3022,25.3201,25.2844,25.3201,14400.0
2012-08-01 11:45:00,28.33,28.37,28.31,28.36,53600.0,25.3291,25.3648,25.3112,25.3559,53600.0
2012-08-01 11:50:00,28.37,28.4,28.37,28.39,20200.0,25.3648,25.3917,25.3648,25.3827,20200.0
2012-08-01 11:55:00,28.38,28.4,28.36,28.39,35600.0,25.3738,25.3917,25.3559,25.3827,35600.0
2012-08-01 12:00:00,28.39,28.4,28.38,28.38,31000.0,25.3827,25.3917,25.3738,25.3738,31000.0
2012-08-01 12:05:00,28.39,28.42,28.38,28.39,23200.0,25.3827,25.4095,25.3738,25.3827,23200.0
2012-08-01 12:10:00,28.4,28.42,28.39,28.4,29000.0,25.3917,25.4095,25.3827,25.3917,29000.0
2012-08-01 12:15:00,28.4,28.42,28.39,28.4,26200.0,25.3917,25.4095,25.3827,25.3917,26200.0
2012-08-01 12:20:00,28.4,28.42,28.39,28.42,31200.0,25.3917,25.4095,25.3827,25.4095,31200.0
2012-08-01 12:25:00,28.41,28.42,28.4,28.4,23400.0,25.4006,25.4095,25.3917,25.3917,23400.0
2012-08-01 12:30:00,28.41,28.45,28.4,28.42,68600.0,25.4006,25.4364,25.3917,25.4095,68600.0
2012-08-01 12:35:00,28.42,28.42,28.38,28.42,18200.0,25.4095,25.4095,25.3738,25.4095,18200.0
2012-08-01 12:40:00,28.42,28.44,28.41,28.42,28200.0,25.4095,25.4274,25.4006,25.4095,28200.0
2012-08-01 12:45:00,28.43,28.43,28.4,28.4,20400.0,25.4185,25.4185,25.3917,25.3917,20400.0
2012-08-01 12:50:00,28.41,28.41,28.38,28.4,21400.0,25.4006,25.4006,25.3738,25.3917,21400.0
2012-08-01 12:55:00,28.4,28.4,28.36,28.39,43400.0,25.3917,25.3917,25.3559,25.3827,43400.0
2012-08-01 13:00:00,28.41,28.47,28.41,28.45,28600.0,25.4006,25.4542,25.4006,25.4364,28600.0
2012-08-01 13:05:00,28.45,28.47,28.43,28.43,43600.0,25.4364,25.4542,25.4185,25.4185,43600.0
2012-08-01 13:10:00,28.43,28.43,28.38,28.38,72600.0,25.4185,25.4185,25.3738,25.3738,72600.0
2012-08-01 13:15:00,28.39,28.41,28.36,28.4,56200.0,25.3827,25.4006,25.3559,25.3917,56200.0
2012-08-01 13:20:00,28.4,28.42,28.37,28.39,51800.0,25.3917,25.4095,25.3648,25.3827,51800.0
2012-08-01 13:25:00,28.39,28.39,28.33,28.33,24800.0,25.3827,25.3827,25.3291,25.3291,24800.0
2012-08-01 13:30:00,28.33,28.34,28.31,28.33,13600.0,25.3291,25.338,25.3112,25.3291,13600.0
2012-08-01 13:35:00,28.33,28.35,28.31,28.35,17000.0,25.3291,25.347,25.3112,25.347,17000.0
2012-08-01 13:40:00,28.36,28.4,28.35,28.39,21600.0,25.3559,25.3917,25.347,25.3827,21600.0
2012-08-01 13:45:00,28.4,28.41,28.38,28.38,57400.0,25.3917,25.4006,25.3738,25.3738,57400.0
2012-08-01 13:50:00,28.37,28.41,28.36,28.4,29200.0,25.3648,25.4006,25.3559,25.3917,29200.0
2012-08-01 13:55:00,28.4,28.41,28.36,28.36,26600.0,25.3917,25.4006,25.3559,25.3559,26600.0
2012-08-01 14:00:00,28.37,28.38,28.35,28.38,83200.0,25.3648,25.3738,25.347,25.3738,83200.0
2012-08-01 14:05:00,28.38,28.38,28.31,28.33,63200.0,25.3738,25.3738,25.3112,25.3291,63200.0
2012-08-01 14:10:00,28.33,28.33,28.09,28.25,109000.0,25.3291,25.3291,25.1145,25.2575,109000.0
2012-08-01 14:15:00,28.25,28.28,28.15,28.22,79800.0,25.2575,25.2844,25.1681,25.2307,79800.0
2012-08-01 14:20:00,28.18,28.27,28.16,28.23,60000.0,25.195,25.2754,25.1771,25.2397,60000.0
2012-08-01 14:25:00,28.23,28.32,28.18,28.31,55400.0,25.2397,25.3201,25.195,25.3112,55400.0
2012-08-01 14:30:00,28.31,28.32,28.2,28.21,38400.0,25.3112,25.3201,25.2128,25.2218,38400.0
2012-08-01 14:35:00,28.21,28.28,28.2,28.23,47000.0,25.2218,25.2844,25.2128,25.2397,47000.0
2012-08-01 14:40:00,28.24,28.27,28.21,28.21,36000.0,25.2486,25.2754,25.2218,25.2218,36000.0
2012-08-01 14:45:00,28.22,28.23,28.15,28.18,37400.0,25.2307,25.2397,25.1681,25.195,37400.0
2012-08-01 14:50:00,28.18,28.19,28.13,28.18,63000.0,25.195,25.2039,25.1503,25.195,63000.0
2012-08-01 14:55:00,28.18,28.18,28.15,28.18,44000.0,25.195,25.195,25.1681,25.195,44000.0
2012-08-01 15:00:00,28.18,28.18,28.13,28.14,74200.0,25.195,25.195,25.1503,25.1592,74200.0
2012-08-01 15:05:00,28.14,28.18,28.13,28.15,101800.0,25.1592,25.195,25.1503,25.1681,101800.0
2012-08-01 15:10:00,28.15,28.17,28.11,28.13,49400.0,25.1681,25.186,25.1324,25.1503,49400.0
2012-08-01 15:15:00,28.12,28.17,28.11,28.15,37600.0,25.1413,25.186,25.1324,25.1681,37600.0
2012-08-01 15:20:00,28.14,28.18,28.14,28.18,34400.0,25.1592,25.195,25.1592,25.195,34400.0
2012-08-01 15:25:00,28.18,28.28,28.17,28.25,71400.0,25.195,25.2844,25.186,25.2575,71400.0
2012-08-01 15:30:00,28.25,28.28,28.25,28.27,102200.0,25.2575,25.2844,25.2575,25.2754,102200.0
2012-08-01 15:35:00,28.27,28.28,28.18,28.23,82800.0,25.2754,25.2844,25.195,25.2397,82800.0
2012-08-01 15:40:00,28.22,28.28,28.2,28.24,123600.0,25.2307,25.2844,25.2128,25.2486,123600.0
2012-08-01 15:45:00,28.24,28.26,28.18,28.21,146600.0,25.2486,25.2665,25.195,25.2218,146600.0
2012-08-01 15:50:00,28.22,28.25,28.18,28.21,202200.0,25.2307,25.2575,25.195,25.2218,202200.0
2012-08-01 15:55:00,28.21,28.21,28.11,28.11,453000.0,25.2218,25.2218,25.1324,25.1324,453000.0
2012-08-02 09:30:00,27.97,28.09,27.8,27.86,1705400.0,25.0072,25.1145,24.8552,24.9089,1705400.0
2012-08-02 09:35:00,27.85,28.0,27.77,28.0,151000.0,24.8999,25.034,24.8284,25.034,151000.0
2012-08-02 09:40:00,28.0,28.22,28.0,28.14,180800.0,25.034,25.2307,25.034,25.1592,180800.0
2012-08-02 09:45:00,28.13,28.24,28.08,28.09,274600.0,25.1503,25.2486,25.1056,25.1145,274600.0
2012-08-02 09:50:00,28.1,28.17,28.09,28.14,125600.0,25.1234,25.186,25.1145,25.1592,125600.0
2012-08-02 09:55:00,28.15,28.2,28.11,28.14,133600.0,25.1681,25.2128,25.1324,25.1592,133600.0
2012-08-02 10:00:00,28.14,28.19,28.09,28.16,80600.0,25.1592,25.2039,25.1145,25.1771,80600.0
2012-08-02 10:05:00,28.15,28.28,28.15,28.25,208200.0,25.1681,25.2844,25.1681,25.2575,208200.0
2012-08-02 10:10:00,28.25,28.28,28.2,28.24,76400.0,25.2575,25.2844,25.2128,25.2486,76400.0
2012-08-02 10:15:00,28.25,28.25,28.18,28.25,48200.0,25.2575,25.2575,25.195,25.2575,48200.0
2012-08-02 10:20:00,28.25,28.25,28.2,28.21,47800.0,25.2575,25.2575,25.2128,25.2218,47800.0
2012-08-02 10:25:00,28.21,28.39,28.21,28.35,103000.0,25.2218,25.3827,25.2218,25.347,103000.0
2012-08-02 10:30:00,28.33,28.33,28.23,28.23,35200.0,25.3291,25.3291,25.2397,25.2397,35200.0
2012-08-02 10:35:00,28.23,28.23,28.15,28.15,57400.0,25.2397,25.2397,25.1681,25.1681,57400.0
2012-08-02 10:40:00,28.14,28.16,28.05,28.05,77400.0,25.1592,25.1771,25.0787,25.0787,77400.0
2012-08-02 10:45:00,28.04,28.1,28.04,28.07,77800.0,25.0698,25.1234,25.0698,25.0966,77800.0
2012-08-02 10:50:00,28.07,28.1,28.01,28.01,108600.0,25.0966,25.1234,25.043,25.043,108600.0
2012-08-02 10:55:00,28.02,28.1,27.88,28.02,207000.0,25.0519,25.1234,24.9267,25.0519,207000.0
2012-08-02 11:00:00,28.02,28.07,27.97,27.99,102200.0,25.0519,25.0966,25.0072,25.0251,102200.0
2012-08-02 11:05:00,27.99,28.05,27.99,28.04,69800.0,25.0251,25.0787,25.0251,25.0698,69800.0
2012-08-02 11:10:00,28.04,28.05,28.01,28.05,69600.0,25.0698,25.0787,25.043,25.0787,69600.0
2012-08-02 11:15:00,28.04,28.11,28.02,28.09,354600.0,25.0698,25.1324,25.0519,25.1145,354600.0
2012-08-02 11:20:00,28.09,28.11,28.03,28.07,65000.0,25.1145,25.1324,25.0608,25.0966,65000.0
2012-08-02 11:25:00,28.06,28.1,28.02,28.08,94400.0,25.0877,25.1234,25.0519,25.1056,94400.0
2012-08-02 11:30:00,28.07,28.07,28.02,28.03,51200.0,25.0966,25.0966,25.0519,25.0608,51200.0
2012-08-02 11:35:00,28.03,28.05,27.98,28.0,116600.0,25.0608,25.0787,25.0161,25.034,116600.0
2012-08-02 11:40:00,28.0,28.0,27.95,27.97,57200.0,25.034,25.034,24.9893,25.0072,57200.0
2012-08-02 11:45:00,27.96,28.0,27.96,27.97,42600.0,24.9983,25.034,24.9983,25.0072,42600.0
2012-08-02 11:50:00,27.98,27.98,27.85,27.88,72600.0,25.0161,25.0161,24.8999,24.9267,72600.0
2012-08-02 11:55:00,27.89,27.98,27.86,27.98,32200.0,24.9357,25.0161,24.9089,25.0161,32200.0
2012-08-02 12:00:00,27.98,28.01,27.97,27.99,64000.0,25.0161,25.043,25.0072,25.0251,64000.0
2012-08-02 12:05:00,27.99,28.03,27.98,28.03,50600.0,25.0251,25.0608,25.0161,25.0608,50600.0
2012-08-02 12:10:00,28.02,28.04,28.0,28.02,35000.0,25.0519,25.0698,25.034,25.0519,35000.0
2012-08-02 12:15:00,28.02,28.03,27.99,28.0,89600.0,25.0519,25.0608,25.0251,25.034,89600.0
2012-08-02 12:20:00,28.01,28.01,27.97,27.99,33200.0,25.043,25.043,25.0072,25.0251,33200.0
2012-08-02 12:25:00,27.99,28.0,27.94,27.98,29000.0,25.0251,25.034,24.9804,25.0161,29000.0
2012-08-02 12:30:00,27.98,27.99,27.86,27.89,66000.0,25.0161,25.0251,24.9089,24.9357,66000.0
2012-08-02 12:35:00,27.89,27.94,27.86,27.94,45400.0,24.9357,24.9804,24.9089,24.9804,45400.0
2012-08-02 12:40:00,27.95,27.99,27.94,27.98,30800.0,24.9893,25.0251,24.9804,25.0161,30800.0
2012-08-02 12:45:00,27.98,27.99,27.96,27.98,30800.0,25.0161,25.0251,24.9983,25.0161,30800.0
2012-08-02 12:50:00,27.97,27.99,27.92,27.95,71400.0,25.0072,25.0251,24.9625,24.9893,71400.0
2012-08-02 12:55:00,27.94,28.02,27.93,27.98,60600.0,24.9804,25.0519,24.9714,25.0161,60600.0
2012-08-02 13:00:00,27.98,28.0,27.95,27.96,56400.0,25.0161,25.034,24.9893,24.9983,56400.0
2012-08-02 13:05:00,27.95,28.0,27.95,28.0,59200.0,24.9893,25.034,24.9893,25.034,59200.0
2012-08-02 13:10:00,28.0,28.01,27.94,27.95,30200.0,25.034,25.043,24.9804,24.9893,30200.0
2012-08-02 13:15:00,27.94,27.96,27.9,27.96,51800.0,24.9804,24.9983,24.9446,24.9983,51800.0
2012-08-02 13:20:00,27.96,27.98,27.93,27.97,37800.0,24.9983,25.0161,24.9714,25.0072,37800.0
2012-08-02 13:25:00,27.97,27.98,27.95,27.98,32600.0,25.0072,25.0161,24.9893,25.0161,32600.0
2012-08-02 13:30:00,27.98,28.01,27.94,27.95,80600.0,25.0161,25.043,24.9804,24.9893,80600.0
2012-08-02 13:35:00,27.96,27.97,27.93,27.95,33000.0,24.9983,25.0072,24.9714,24.9893,33000.0
2012-08-02 13:40:00,27.95,27.98,27.93,27.96,27400.0,24.9893,25.0161,24.9714,24.9983,27400.0
2012-08-02 13:45:00,27.95,27.99,27.94,27.95,43800.0,24.9893,25.0251,24.9804,24.9893,43800.0
2012-08-02 13:50:00,27.95,27.99,27.93,27.94,63200.0,24.9893,25.0251,24.9714,24.9804,63200.0
2012-08-02 13:55:00,27.93,27.95,27.92,27.92,52200.0,24.9714,24.9893,24.9625,24.9625,52200.0
2012-08-02 14:00:00,27.91,27.96,27.9,27.95,74000.0,24.9536,24.9983,24.9446,24.9893,74000.0
2012-08-02 14:05:00,27.95,27.98,27.94,27.97,44800.0,24.9893,25.0161,24.9804,25.0072,44800.0
2012-08-02 14:10:00,27.97,27.97,27.92,27.95,30400.0,25.0072,25.0072,24.9625,24.9893,30400.0
2012-08-02 14:15:00,27.95,28.0,27.94,27.98,97800.0,24.9893,25.034,24.9804,25.0161,97800.0
2012-08-02 14:20:00,27.98,28.01,27.98,28.0,47800.0,25.0161,25.043,25.0161,25.034,47800.0
2012-08-02 14:25:00,27.99,28.02,27.98,27.99,52000.0,25.0251,25.0519,25.0161,25.0251,52000.0
2012-08-02 14:30:00,27.98,28.03,27.98,28.01,47200.0,25.0161,25.0608,25.0161,25.043,47200.0
2012-08-02 14:35:00,28.02,28.08,28.0,28.05,99000.0,25.0519,25.1056,25.034,25.0787,99000.0
2012-08-02 14:40:00,28.06,28.07,28.02,28.03,45400.0,25.0877,25.0966,25.0519,25.0608,45400.0
2012-08-02 14:45:00,28.04,28.06,28.03,28.05,63200.0,25.0698,25.0877,25.0608,25.0787,63200.0
2012-08-02 14:50:00,28.05,28.06,28.0,28.0,119600.0,25.0787,25.0877,25.034,25.034,119600.0
2012-08-02 14:55:00,28.0,28.01,27.97,27.99,96000.0,25.034,25.043,25.0072,25.0251,96000.0
2012-08-02 15:00:00,27.99,28.02,27.99,28.02,95000.0,25.0251,25.0519,25.0251,25.0519,95000.0
2012-08-02 15:05:00,28.02,28.04,28.0,28.0,96600.0,25.0519,25.0698,25.034,25.034,96600.0
2012-08-02 15:10:00,28.0,28.0,27.97,27.97,76600.0,25.034,25.034,25.0072,25.0072,76600.0
2012-08-02 15:15:00,27.97,27.98,27.93,27.98,70800.0,25.0072,25.0161,24.9714,25.0161,70800.0
2012-08-02 15:20:00,27.98,28.0,27.97,27.99,343600.0,25.0161,25.034,25.0072,25.0251,343600.0
2012-08-02 15:25:00,27.99,28.0,27.97,27.99,154200.0,25.0251,25.034,25.0072,25.0251,154200.0
2012-08-02 15:30:00,27.99,28.07,27.99,28.05,167400.0,25.0251,25.0966,25.0251,25.0787,167400.0
2012-08-02 15:35:00,28.05,28.13,28.01,28.12,88400.0,25.0787,25.1503,25.043,25.1413,88400.0
2012-08-02 15:40:00,28.11,28.14,28.06,28.13,108400.0,25.1324,25.1592,25.0877,25.1503,108400.0
2012-08-02 15:45:00,28.12,28.15,28.09,28.14,191000.0,25.1413,25.1681,25.1145,25.1592,191000.0
2012-08-02 15:50:00,28.15,28.2,28.13,28.19,265400.0,25.1681,25.2128,25.1503,25.2039,265400.0
2012-08-02 15:55:00,28.18,28.21,28.13,28.14,278800.0,25.195,25.2218,25.1503,25.1592,278800.0
2012-08-03 09:30:00,28.35,28.75,28.35,28.68,137800.0,25.347,25.7046,25.347,25.642,137800.0
2012-08-03 09:35:00,28.68,28.79,28.58,28.74,402000.0,25.642,25.7403,25.5526,25.6956,402000.0
2012-08-03 09:40:00,28.74,28.75,28.71,28.75,136000.0,25.6956,25.7046,25.6688,25.7046,136000.0
2012-08-03 09:45:00,28.75,28.79,28.7,28.75,281000.0,25.7046,25.7403,25.6599,25.7046,281000.0
2012-08-03 09:50:00,28.75,28.75,28.62,28.68,206400.0,25.7046,25.7046,25.5884,25.642,206400.0
2012-08-03 09:55:00,28.72,28.72,28.53,28.55,194800.0,25.6778,25.6778,25.5079,25.5258,194800.0
2012-08-03 10:00:00,28.55,28.56,28.24,28.45,365800.0,25.5258,25.5347,25.2486,25.4364,365800.0
2012-08-03 10:05:00,28.45,28.49,28.36,28.39,268000.0,25.4364,25.4721,25.3559,25.3827,268000.0
2012-08-03 10:10:00,28.39,28.53,28.36,28.49,185000.0,25.3827,25.5079,25.3559,25.4721,185000.0
2012-08-03 10:15:00,28.49,28.61,28.49,28.6,326600.0,25.4721,25.5794,25.4721,25.5705,326600.0
2012-08-03 10:20:00,28.6,28.63,28.58,28.6,103400.0,25.5705,25.5973,25.5526,25.5705,103400.0
2012-08-03 10:25:00,28.61,28.75,28.59,28.75,144400.0,25.5794,25.7046,25.5615,25.7046,144400.0
2012-08-03 10:30:00,28.75,28.75,28.69,28.73,97000.0,25.7046,25.7046,25.6509,25.6867,97000.0
2012-08-03 10:35:00,28.73,28.77,28.71,28.77,154600.0,25.6867,25.7225,25.6688,25.7225,154600.0
2012-08-03 10:40:00,28.77,28.78,28.73,28.75,91400.0,25.7225,25.7314,25.6867,25.7046,91400.0
2012-08-03 10:45:00,28.75,28.76,28.73,28.75,100000.0,25.7046,25.7135,25.6867,25.7046,100000.0
2012-08-03 10:50:00,28.76,28.8,28.75,28.8,87200.0,25.7135,25.7493,25.7046,25.7493,87200.0
2012-08-03 10:55:00,28.8,28.83,28.75,28.79,81600.0,25.7493,25.7761,25.7046,25.7403,81600.0
2012-08-03 11:00:00,28.79,28.91,28.78,28.89,52800.0,25.7403,25.8476,25.7314,25.8297,52800.0
2012-08-03 11:05:00,28.89,28.93,28.87,28.93,37000.0,25.8297,25.8655,25.8119,25.8655,37000.0
2012-08-03 11:10:00,28.93,29.0,28.93,28.97,77400.0,25.8655,25.9281,25.8655,25.9013,77400.0
2012-08-03 11:15:00,28.97,28.98,28.83,28.85,95800.0,25.9013,25.9102,25.7761,25.794,95800.0
2012-08-03 11:20:00,28.85,28.9,28.76,28.86,68200.0,25.794,25.8387,25.7135,25.8029,68200.0
2012-08-03 11:25:00,28.86,28.98,28.86,28.98,117400.0,25.8029,25.9102,25.8029,25.9102,117400.0
2012-08-03 11:30:00,28.98,28.99,28.86,28.98,66600.0,25.9102,25.9192,25.8029,25.9102,66600.0
2012-08-03 11:35:00,28.98,29.03,28.94,29.02,84000.0,25.9102,25.9549,25.8745,25.946,84000.0
2012-08-03 11:40:00,29.02,29.02,28.95,29.0,32000.0,25.946,25.946,25.8834,25.9281,32000.0
2012-08-03 11:45:00,29.01,29.04,28.97,29.0,137000.0,25.937,25.9639,25.9013,25.9281,137000.0
2012-08-03 11:50:00,29.02,29.02,28.98,29.0,108600.0,25.946,25.946,25.9102,25.9281,108600.0
2012-08-03 11:55:00,29.0,29.03,28.97,29.0,67200.0,25.9281,25.9549,25.9013,25.9281,67200.0
2012-08-03 12:00:00,29.0,29.02,28.81,28.87,216200.0,25.9281,25.946,25.7582,25.8119,216200.0
2012-08-03 12:05:00,28.87,28.9,28.86,28.86,104800.0,25.8119,25.8387,25.8029,25.8029,104800.0
2012-08-03 12:10:00,28.85,28.92,28.82,28.91,43200.0,25.794,25.8566,25.7672,25.8476,43200.0
2012-08-03 12:15:00,28.91,29.02,28.91,29.02,17000.0,25.8476,25.946,25.8476,25.946,17000.0
2012-08-03 12:20:00,29.02,29.08,29.0,29.06,53600.0,25.946,25.9996,25.9281,25.9817,53600.0
2012-08-03 12:25:00,29.06,29.1,29.05,29.1,50200.0,25.9817,26.0175,25.9728,26.0175,50200.0
2012-08-03 12:30:00,29.1,29.12,29.06,29.07,32200.0,26.0175,26.0354,25.9817,25.9907,32200.0
2012-08-03 12:35:00,29.06,29.15,29.06,29.11,151000.0,25.9817,26.0622,25.9817,26.0264,151000.0
2012-08-03 12:40:00,29.12,29.15,29.1,29.13,28000.0,26.0354,26.0622,26.0175,26.0443,28000.0
2012-08-03 12:45:00,29.15,29.17,29.12,29.12,36800.0,26.0622,26.0801,26.0354,26.0354,36800.0
2012-08-03 12:50:00,29.11,29.14,29.09,29.11,42400.0,26.0264,26.0533,26.0086,26.0264,42400.0
2012-08-03 12:55:00,29.11,29.11,29.09,29.11,54200.0,26.0264,26.0264,26.0086,26.0264,54200.0
2012-08-03 13:00:00,29.11,29.11,29.04,29.04,150200.0,26.0264,26.0264,25.9639,25.9639,150200.0
2012-08-03 13:05:00,29.03,29.03,28.93,28.93,117400.0,25.9549,25.9549,25.8655,25.8655,117400.0
2012-08-03 13:10:00,28.93,28.93,28.82,28.83,161400.0,25.8655,25.8655,25.7672,25.7761,161400.0
2012-08-03 13:15:00,28.82,28.94,28.76,28.93,108000.0,25.7672,25.8745,25.7135,25.8655,108000.0
2012-08-03 13:20:00,28.92,28.99,28.9,28.97,44000.0,25.8566,25.9192,25.8387,25.9013,44000.0
2012-08-03 13:25:00,28.96,29.05,28.96,29.03,72600.0,25.8923,25.9728,25.8923,25.9549,72600.0
2012-08-03 13:30:00,29.03,29.05,29.02,29.04,56000.0,25.9549,25.9728,25.946,25.9639,56000.0
2012-08-03 13:35:00,29.04,29.11,29.04,29.09,66000.0,25.9639,26.0264,25.9639,26.0086,66000.0
2012-08-03 13:40:00,29.1,29.12,29.07,29.08,45800.0,26.0175,26.0354,25.9907,25.9996,45800.0
2012-08-03 13:45:00,29.08,29.09,28.99,29.0,84800.0,25.9996,26.0086,25.9192,25.9281,84800.0
2012-08-03 13:50:00,29.01,29.01,28.91,28.93,99400.0,25.937,25.937,25.8476,25.8655,99400.0
2012-08-03 13:55:00,28.92,28.93,28.87,28.92,82200.0,25.8566,25.8655,25.8119,25.8566,82200.0
2012-08-03 14:00:00,28.92,28.96,28.91,28.94,81200.0,25.8566,25.8923,25.8476,25.8745,81200.0
2012-08-03 14:05:00,28.94,28.94,28.81,28.82,141400.0,25.8745,25.8745,25.7582,25.7672,141400.0
2012-08-03 14:10:00,28.82,28.84,28.72,28.73,223800.0,25.7672,25.785,25.6778,25.6867,223800.0
2012-08-03 14:15:00,28.73,28.75,28.72,28.74,122800.0,25.6867,25.7046,25.6778,25.6956,122800.0
2012-08-03 14:20:00,28.74,28.78,28.72,28.75,187000.0,25.6956,25.7314,25.6778,25.7046,187000.0
2012-08-03 14:25:00,28.75,28.77,28.72,28.75,157400.0,25.7046,25.7225,25.6778,25.7046,157400.0
2012-08-03 14:30:00,28.75,28.78,28.74,28.75,113000.0,25.7046,25.7314,25.6956,25.7046,113000.0
2012-08-03 14:35:00,28.75,28.86,28.74,28.85,73400.0,25.7046,25.8029,25.6956,25.794,73400.0
2012-08-03 14:40:00,28.83,28.84,28.72,28.74,106200.0,25.7761,25.785,25.6778,25.6956,106200.0
2012-08-03 14:45:00,28.75,28.75,28.71,28.73,61400.0,25.7046,25.7046,25.6688,25.6867,61400.0
2012-08-03 14:50:00,28.74,28.75,28.7,28.72,65400.0,25.6956,25.7046,25.6599,25.6778,65400.0
2012-08-03 14:55:00,28.72,28.75,28.7,28.73,65400.0,25.6778,25.7046,25.6599,25.6867,65400.0
2012-08-03 15:00:00,28.74,28.81,28.73,28.8,86800.0,25.6956,25.7582,25.6867,25.7493,86800.0
2012-08-03 15:05:00,28.8,28.88,28.8,28.88,48400.0,25.7493,25.8208,25.7493,25.8208,48400.0
2012-08-03 15:10:00,28.87,28.88,28.75,28.79,114400.0,25.8119,25.8208,25.7046,25.7403,114400.0
2012-08-03 15:15:00,28.79,28.91,28.79,28.9,97400.0,25.7403,25.8476,25.7403,25.8387,97400.0
2012-08-03 15:20:00,28.9,28.95,28.86,28.94,135000.0,25.8387,25.8834,25.8029,25.8745,135000.0
2012-08-03 15:25:00,28.93,29.0,28.93,28.96,149000.0,25.8655,25.9281,25.8655,25.8923,149000.0
2012-08-03 15:30:00,28.95,28.97,28.83,28.85,148400.0,25.8834,25.9013,25.7761,25.794,148400.0
2012-08-03 15:35:00,28.84,28.85,28.78,28.82,118400.0,25.785,25.794,25.7314,25.7672,118400.0
2012-08-03 15:40:00,28.82,28.86,28.73,28.8,182400.0,25.7672,25.8029,25.6867,25.7493,182400.0
2012-08-03 15:45:00,28.8,28.89,28.78,28.86,137400.0,25.7493,25.8297,25.7314,25.8029,137400.0
2012-08-03 15:50:00,28.86,28.93,28.83,28.85,248800.0,25.8029,25.8655,25.7761,25.794,248800.0
2012-08-03 15:55:00,28.85,28.96,28.84,28.93,381200.0,25.794,25.8923,25.785,25.8655,381200.0
2012-08-06 09:30:00,32.02,32.5,31.88,32.17,1357800.0,28.6282,29.0574,28.503,28.7623,1357800.0
2012-08-06 09:35:00,32.17,32.32,31.83,31.97,1126400.0,28.7623,28.8964,28.4583,28.5835,1126400.0
2012-08-06 09:40:00,31.98,32.17,31.63,32.16,779400.0,28.5924,28.7623,28.2795,28.7534,779400.0
2012-08-06 09:45:00,32.15,32.22,31.98,32.14,559800.0,28.7444,28.807,28.5924,28.7355,559800.0
2012-08-06 09:50:00,32.14,32.37,32.12,32.29,563000.0,28.7355,28.9411,28.7176,28.8696,563000.0
2012-08-06 09:55:00,32.27,32.33,32.13,32.24,489800.0,28.8517,28.9054,28.7265,28.8249,489800.0
2012-08-06 10:00:00,32.25,32.4,32.24,32.35,421400.0,28.8338,28.9679,28.8249,28.9232,421400.0
2012-08-06 10:05:00,32.35,32.49,32.22,32.49,387000.0,28.9232,29.0484,28.807,29.0484,387000.0
2012-08-06 10:10:00,32.49,32.5,32.33,32.4,528200.0,29.0484,29.0574,28.9054,28.9679,528200.0
2012-08-06 10:15:00,32.4,32.66,32.27,32.49,504000.0,28.9679,29.2004,28.8517,29.0484,504000.0
2012-08-06 10:20:00,32.5,32.73,32.4,32.62,492400.0,29.0574,29.263,28.9679,29.1646,492400.0
2012-08-06 10:25:00,32.62,32.72,32.56,32.68,304000.0,29.1646,29.254,29.111,29.2183,304000.0
2012-08-06 10:30:00,32.7,32.74,32.5,32.71,275200.0,29.2362,29.2719,29.0574,29.2451,275200.0
2012-08-06 10:35:00,32.71,32.74,32.49,32.51,279800.0,29.2451,29.2719,29.0484,29.0663,279800.0
2012-08-06 10:40:00,32.51,32.54,32.38,32.46,274200.0,29.0663,29.0931,28.9501,29.0216,274200.0
2012-08-06 10:45:00,32.46,32.48,32.32,32.34,174200.0,29.0216,29.0395,28.8964,28.9143,174200.0
2012-08-06 10:50:00,32.35,32.49,32.33,32.42,153800.0,28.9232,29.0484,28.9054,28.9858,153800.0
2012-08-06 10:55:00,32.42,32.48,32.26,32.35,191400.0,28.9858,29.0395,28.8428,28.9232,191400.0
2012-08-06 11:00:00,32.37,32.4,32.32,32.34,77600.0,28.9411,28.9679,28.8964,28.9143,77600.0
2012-08-06 11:05:00,32.34,32.35,32.12,32.17,196400.0,28.9143,28.9232,28.7176,28.7623,196400.0
2012-08-06 11:10:00,32.15,32.42,32.12,32.34,175000.0,28.7444,28.9858,28.7176,28.9143,175000.0
2012-08-06 11:15:00,32.31,32.36,32.26,32.34,161800.0,28.8875,28.9322,28.8428,28.9143,161800.0
2012-08-06 11:20:00,32.34,32.4,32.3,32.34,129800.0,28.9143,28.9679,28.8785,28.9143,129800.0
2012-08-06 11:25:00,32.34,32.5,32.3,32.37,229200.0,28.9143,29.0574,28.8785,28.9411,229200.0
2012-08-06 11:30:00,32.37,32.49,32.35,32.39,147000.0,28.9411,29.0484,28.9232,28.959,147000.0
2012-08-06 11:35:00,32.39,32.4,32.24,32.35,90600.0,28.959,28.9679,28.8249,28.9232,90600.0
2012-08-06 11:40:00,32.35,32.36,32.25,32.29,82400.0,28.9232,28.9322,28.8338,28.8696,82400.0
2012-08-06 11:45:00,32.28,32.32,32.22,32.25,167000.0,28.8607,28.8964,28.807,28.8338,167000.0
2012-08-06 11:50:00,32.24,32.35,32.24,32.32,58400.0,28.8249,28.9232,28.8249,28.8964,58400.0
2012-08-06 11:55:00,32.33,32.4,32.24,32.24,105000.0,28.9054,28.9679,28.8249,28.8249,105000.0
2012-08-06 12:00:00,32.24,32.27,32.22,32.23,95400.0,28.8249,28.8517,28.807,28.816,95400.0
2012-08-06 12:05:00,32.23,32.24,32.11,32.23,99200.0,28.816,28.8249,28.7087,28.816,99200.0
2012-08-06 12:10:00,32.24,32.32,32.23,32.27,87800.0,28.8249,28.8964,28.816,28.8517,87800.0
2012-08-06 12:15:00,32.27,32.33,32.24,32.27,91600.0,28.8517,28.9054,28.8249,28.8517,91600.0
2012-08-06 12:20:00,32.26,32.32,32.25,32.25,56800.0,28.8428,28.8964,28.8338,28.8338,56800.0
2012-08-06 12:25:00,32.25,32.26,32.0,32.07,268600.0,28.8338,28.8428,28.6103,28.6729,268600.0
2012-08-06 12:30:00,32.07,32.16,32.0,32.08,140200.0,28.6729,28.7534,28.6103,28.6818,140200.0
2012-08-06 12:35:00,32.08,32.13,32.04,32.1,81000.0,28.6818,28.7265,28.6461,28.6997,81000.0
2012-08-06 12:40:00,32.11,32.18,32.04,32.15,122200.0,28.7087,28.7712,28.6461,28.7444,122200.0
2012-08-06 12:45:00,32.15,32.17,32.05,32.13,108000.0,28.7444,28.7623,28.655,28.7265,108000.0
2012-08-06 12:50:00,32.15,32.2,32.1,32.12,116000.0,28.7444,28.7891,28.6997,28.7176,116000.0
2012-08-06 12:55:00,32.13,32.29,32.12,32.24,164000.0,28.7265,28.8696,28.7176,28.8249,164000.0
2012-08-06 13:00:00,32.24,32.29,32.21,32.28,80800.0,28.8249,28.8696,28.7981,28.8607,80800.0
2012-08-06 13:05:00,32.28,32.36,32.24,32.35,95600.0,28.8607,28.9322,28.8249,28.9232,95600.0
2012-08-06 13:10:00,32.35,32.43,32.33,32.4,125400.0,28.9232,28.9948,28.9054,28.9679,125400.0
2012-08-06 13:15:00,32.4,32.48,32.34,32.46,83000.0,28.9679,29.0395,28.9143,29.0216,83000.0
2012-08-06 13:20:00,32.47,32.48,32.39,32.45,151400.0,29.0305,29.0395,28.959,29.0126,151400.0
2012-08-06 13:25:00,32.46,32.46,32.35,32.4,83200.0,29.0216,29.0216,28.9232,28.9679,83200.0
2012-08-06 13:30:00,32.4,32.43,32.31,32.39,95000.0,28.9679,28.9948,28.8875,28.959,95000.0
2012-08-06 13:35:00,32.4,32.45,32.35,32.37,104200.0,28.9679,29.0126,28.9232,28.9411,104200.0
2012-08-06 13:40:00,32.36,32.47,32.35,32.44,70000.0,28.9322,29.0305,28.9232,29.0037,70000.0
2012-08-06 13:45:00,32.44,32.5,32.4,32.43,55200.0,29.0037,29.0574,28.9679,28.9948,55200.0
2012-08-06 13:50:00,32.44,32.45,32.33,32.42,83400.0,29.0037,29.0126,28.9054,28.9858,83400.0
2012-08-06 13:55:00,32.39,32.45,32.33,32.38,105400.0,28.959,29.0126,28.9054,28.9501,105400.0
2012-08-06 14:00:00,32.38,32.41,32.34,32.4,92800.0,28.9501,28.9769,28.9143,28.9679,92800.0
2012-08-06 14:05:00,32.4,32.41,32.38,32.4,102400.0,28.9679,28.9769,28.9501,28.9679,102400.0
2012-08-06 14:10:00,32.4,32.5,32.4,32.46,141400.0,28.9679,29.0574,28.9679,29.0216,141400.0
2012-08-06 14:15:00,32.46,32.49,32.42,32.49,62400.0,29.0216,29.0484,28.9858,29.0484,62400.0
2012-08-06 14:20:00,32.48,32.5,32.48,32.49,80600.0,29.0395,29.0574,29.0395,29.0484,80600.0
2012-08-06 14:25:00,32.49,32.49,32.46,32.49,67600.0,29.0484,29.0484,29.0216,29.0484,67600.0
2012-08-06 14:30:00,32.49,32.49,32.37,32.42,68000.0,29.0484,29.0484,28.9411,28.9858,68000.0
2012-08-06 14:35:00,32.43,32.5,32.4,32.46,94400.0,28.9948,29.0574,28.9679,29.0216,94400.0
2012-08-06 14:40:00,32.45,32.47,32.38,32.42,76200.0,29.0126,29.0305,28.9501,28.9858,76200.0
2012-08-06 14:45:00,32.42,32.43,32.33,32.4,61200.0,28.9858,28.9948,28.9054,28.9679,61200.0
2012-08-06 14:50:00,32.4,32.45,32.38,32.43,94000.0,28.9679,29.0126,28.9501,28.9948,94000.0
2012-08-06 14:55:00,32.42,32.42,32.28,32.35,127400.0,28.9858,28.9858,28.8607,28.9232,127400.0
2012-08-06 15:00:00,32.35,32.45,32.35,32.43,102200.0,28.9232,29.0126,28.9232,28.9948,102200.0
2012-08-06 15:05:00,32.43,32.44,32.37,32.4,82200.0,28.9948,29.0037,28.9411,28.9679,82200.0
2012-08-06 15:10:00,32.38,32.39,32.36,32.36,74400.0,28.9501,28.959,28.9322,28.9322,74400.0
2012-08-06 15:15:00,32.36,32.36,32.21,32.35,156800.0,28.9322,28.9322,28.7981,28.9232,156800.0
2012-08-06 15:20:00,32.35,32.38,32.27,32.3,124000.0,28.9232,28.9501,28.8517,28.8785,124000.0
2012-08-06 15:25:00,32.3,32.31,32.25,32.27,166200.0,28.8785,28.8875,28.8338,28.8517,166200.0
2012-08-06 15:30:00,32.27,32.32,32.24,32.3,163000.0,28.8517,28.8964,28.8249,28.8785,163000.0
2012-08-06 15:35:00,32.3,32.34,32.27,32.33,176200.0,28.8785,28.9143,28.8517,28.9054,176200.0
2012-08-06 15:40:00,32.33,32.34,32.29,32.32,157400.0,28.9054,28.9143,28.8696,28.8964,157400.0
2012-08-06 15:45:00,32.32,32.32,32.23,32.23,236400.0,28.8964,28.8964,28.816,28.816,236400.0
2012-08-06 15:50:00,32.22,32.23,32.1,32.1,460400.0,28.807,28.816,28.6997,28.6997,460400.0
2012-08-06 15:55:00,32.1,32.13,32.09,32.1,627400.0,28.6997,28.7265,28.6908,28.6997,627400.0
2012-08-07 09:30:00,32.1,32.23,32.0,32.04,238400.0,28.6997,28.816,28.6103,28.6461,238400.0
2012-08-07 09:35:00,32.04,32.14,31.99,32.0,198800.0,28.6461,28.7355,28.6014,28.6103,198800.0
2012-08-07 09:40:00,32.0,32.29,32.0,32.29,197200.0,28.6103,28.8696,28.6103,28.8696,197200.0
2012-08-07 09:45:00,32.3,32.38,32.27,32.32,115600.0,28.8785,28.9501,28.8517,28.8964,115600.0
2012-08-07 09:50:00,32.32,32.37,32.14,32.18,162800.0,28.8964,28.9411,28.7355,28.7712,162800.0
2012-08-07 09:55:00,32.2,32.29,32.1,32.15,102600.0,28.7891,28.8696,28.6997,28.7444,102600.0
2012-08-07 10:00:00,32.16,32.18,32.1,32.17,71600.0,28.7534,28.7712,28.6997,28.7623,71600.0
2012-08-07 10:05:00,32.17,32.26,32.12,32.13,86800.0,28.7623,28.8428,28.7176,28.7265,86800.0
2012-08-07 10:10:00,32.13,32.14,32.07,32.1,91200.0,28.7265,28.7355,28.6729,28.6997,91200.0
2012-08-07 10:15:00,32.1,32.2,32.1,32.2,58600.0,28.6997,28.7891,28.6997,28.7891,58600.0
2012-08-07 10:20:00,32.2,32.22,32.12,32.13,127600.0,28.7891,28.807,28.7176,28.7265,127600.0
2012-08-07 10:25:00,32.13,32.13,32.05,32.06,61600.0,28.7265,28.7265,28.655,28.664,61600.0
2012-08-07 10:30:00,32.06,32.14,32.04,32.13,60200.0,28.664,28.7355,28.6461,28.7265,60200.0
2012-08-07 10:35:00,32.13,32.17,32.11,32.14,58400.0,28.7265,28.7623,28.7087,28.7355,58400.0
2012-08-07 10:40:00,32.14,32.17,32.12,32.14,60800.0,28.7355,28.7623,28.7176,28.7355,60800.0
2012-08-07 10:45:00,32.15,32.15,32.04,32.06,85200.0,28.7444,28.7444,28.6461,28.664,85200.0
2012-08-07 10:50:00,32.05,32.09,32.05,32.05,70800.0,28.655,28.6908,28.655,28.655,70800.0
2012-08-07 10:55:00,32.05,32.05,31.95,32.0,189400.0,28.655,28.655,28.5656,28.6103,189400.0
2012-08-07 11:00:00,31.99,32.0,31.9,31.97,110600.0,28.6014,28.6103,28.5209,28.5835,110600.0
2012-08-07 11:05:00,31.98,32.04,31.96,32.0,82200.0,28.5924,28.6461,28.5746,28.6103,82200.0
2012-08-07 11:10:00,32.0,32.09,32.0,32.07,70400.0,28.6103,28.6908,28.6103,28.6729,70400.0
2012-08-07 11:15:00,32.08,32.13,32.02,32.02,90200.0,28.6818,28.7265,28.6282,28.6282,90200.0
2012-08-07 11:20:00,32.02,32.13,32.0,32.1,94000.0,28.6282,28.7265,28.6103,28.6997,94000.0
2012-08-07 11:25:00,32.1,32.2,32.1,32.2,98400.0,28.6997,28.7891,28.6997,28.7891,98400.0
2012-08-07 11:30:00,32.2,32.21,32.13,32.13,166400.0,28.7891,28.7981,28.7265,28.7265,166400.0
2012-08-07 11:35:00,32.12,32.13,32.07,32.09,395000.0,28.7176,28.7265,28.6729,28.6908,395000.0
2012-08-07 11:40:00,32.08,32.13,32.08,32.08,65200.0,28.6818,28.7265,28.6818,28.6818,65200.0
2012-08-07 11:45:00,32.09,32.12,32.08,32.11,37000.0,28.6908,28.7176,28.6818,28.7087,37000.0
2012-08-07 11:50:00,32.11,32.14,32.09,32.12,70800.0,28.7087,28.7355,28.6908,28.7176,70800.0
2012-08-07 11:55:00,32.1,32.12,32.08,32.1,34400.0,28.6997,28.7176,28.6818,28.6997,34400.0
2012-08-07 12:00:00,32.12,32.12,32.07,32.08,45000.0,28.7176,28.7176,28.6729,28.6818,45000.0
2012-08-07 12:05:00,32.08,32.13,32.07,32.11,56800.0,28.6818,28.7265,28.6729,28.7087,56800.0
2012-08-07 12:10:00,32.1,32.1,32.08,32.09,24200.0,28.6997,28.6997,28.6818,28.6908,24200.0
2012-08-07 12:15:00,32.08,32.13,32.08,32.09,64800.0,28.6818,28.7265,28.6818,28.6908,64800.0
2012-08-07 12:20:00,32.08,32.09,32.07,32.09,60000.0,28.6818,28.6908,28.6729,28.6908,60000.0
2012-08-07 12:25:00,32.08,32.1,32.08,32.09,42600.0,28.6818,28.6997,28.6818,28.6908,42600.0
2012-08-07 12:30:00,32.09,32.1,32.08,32.08,84000.0,28.6908,28.6997,28.6818,28.6818,84000.0
2012-08-07 12:35:00,32.08,32.1,32.08,32.09,56200.0,28.6818,28.6997,28.6818,28.6908,56200.0
2012-08-07 12:40:00,32.09,32.09,31.96,31.99,129400.0,28.6908,28.6908,28.5746,28.6014,129400.0
2012-08-07 12:45:00,31.98,32.01,31.93,32.0,85600.0,28.5924,28.6193,28.5477,28.6103,85600.0
2012-08-07 12:50:00,32.0,32.03,32.0,32.02,59400.0,28.6103,28.6371,28.6103,28.6282,59400.0
2012-08-07 12:55:00,32.02,32.04,32.01,32.03,70600.0,28.6282,28.6461,28.6193,28.6371,70600.0
2012-08-07 13:00:00,32.03,32.04,32.0,32.0,53000.0,28.6371,28.6461,28.6103,28.6103,53000.0
2012-08-07 13:05:00,32.0,32.04,31.99,32.03,42800.0,28.6103,28.6461,28.6014,28.6371,42800.0
2012-08-07 13:10:00,32.04,32.06,32.02,32.05,53600.0,28.6461,28.664,28.6282,28.655,53600.0
2012-08-07 13:15:00,32.06,32.07,32.05,32.07,48400.0,28.664,28.6729,28.655,28.6729,48400.0
2012-08-07 13:20:00,32.07,32.1,32.06,32.08,91600.0,28.6729,28.6997,28.664,28.6818,91600.0
2012-08-07 13:25:00,32.08,32.1,32.07,32.08,34600.0,28.6818,28.6997,28.6729,28.6818,34600.0
2012-08-07 13:30:00,32.08,32.08,32.04,32.05,77200.0,28.6818,28.6818,28.6461,28.655,77200.0
2012-08-07 13:35:00,32.05,32.07,32.05,32.06,56200.0,28.655,28.6729,28.655,28.664,56200.0
2012-08-07 13:40:00,32.05,32.06,32.04,32.05,37400.0,28.655,28.664,28.6461,28.655,37400.0
2012-08-07 13:45:00,32.05,32.09,32.05,32.07,50400.0,28.655,28.6908,28.655,28.6729,50400.0
2012-08-07 13:50:00,32.07,32.09,32.06,32.09,36000.0,28.6729,28.6908,28.664,28.6908,36000.0
2012-08-07 13:55:00,32.09,32.12,32.08,32.1,46600.0,28.6908,28.7176,28.6818,28.6997,46600.0
2012-08-07 14:00:00,32.11,32.12,32.1,32.11,54600.0,28.7087,28.7176,28.6997,28.7087,54600.0
2012-08-07 14:05:00,32.1,32.11,32.08,32.09,39600.0,28.6997,28.7087,28.6818,28.6908,39600.0
2012-08-07 14:10:00,32.08,32.1,32.08,32.09,38200.0,28.6818,28.6997,28.6818,28.6908,38200.0
2012-08-07 14:15:00,32.08,32.1,32.07,32.08,86200.0,28.6818,28.6997,28.6729,28.6818,86200.0
2012-08-07 14:20:00,32.08,32.08,32.06,32.07,157000.0,28.6818,28.6818,28.664,28.6729,157000.0
2012-08-07 14:25:00,32.06,32.07,32.04,32.04,45000.0,28.664,28.6729,28.6461,28.6461,45000.0
2012-08-07 14:30:00,32.04,32.06,32.02,32.06,53000.0,28.6461,28.664,28.6282,28.664,53000.0
2012-08-07 14:35:00,32.06,32.07,32.05,32.06,65200.0,28.664,28.6729,28.655,28.664,65200.0
2012-08-07 14:40:00,32.06,32.08,32.03,32.07,89800.0,28.664,28.6818,28.6371,28.6729,89800.0
2012-08-07 14:45:00,32.07,32.09,32.05,32.05,67000.0,28.6729,28.6908,28.655,28.655,67000.0
2012-08-07 14:50:00,32.06,32.06,31.99,32.0,121400.0,28.664,28.664,28.6014,28.6103,121400.0
2012-08-07 14:55:00,32.01,32.08,31.99,32.01,67400.0,28.6193,28.6818,28.6014,28.6193,67400.0
2012-08-07 15:00:00,32.0,32.01,31.98,32.0,71400.0,28.6103,28.6193,28.5924,28.6103,71400.0
2012-08-07 15:05:00,32.0,32.02,31.98,32.0,82000.0,28.6103,28.6282,28.5924,28.6103,82000.0
2012-08-07 15:10:00,32.0,32.01,31.99,32.01,106400.0,28.6103,28.6193,28.6014,28.6193,106400.0
2012-08-07 15:15:00,32.01,32.05,32.0,32.01,101600.0,28.6193,28.655,28.6103,28.6193,101600.0
2012-08-07 15:20:00,32.0,32.02,31.99,31.99,98800.0,28.6103,28.6282,28.6014,28.6014,98800.0
2012-08-07 15:25:00,31.99,32.01,31.96,31.97,210000.0,28.6014,28.6193,28.5746,28.5835,210000.0
2012-08-07 15:30:00,31.97,31.97,31.84,31.91,332600.0,28.5835,28.5835,28.4673,28.5298,332600.0
2012-08-07 15:35:00,31.92,31.95,31.91,31.93,163200.0,28.5388,28.5656,28.5298,28.5477,163200.0
2012-08-07 15:40:00,31.93,31.93,31.9,31.92,238600.0,28.5477,28.5477,28.5209,28.5388,238600.0
2012-08-07 15:45:00,31.93,31.95,31.91,31.91,243600.0,28.5477,28.5656,28.5298,28.5298,243600.0
2012-08-07 15:50:00,31.91,31.96,31.91,31.94,277800.0,28.5298,28.5746,28.5298,28.5567,277800.0
2012-08-07 15:55:00,31.93,31.93,31.86,31.91,274000.0,28.5477,28.5477,28.4851,28.5298,274000.0
2012-08-08 09:30:00,31.7,31.83,31.61,31.82,117800.0,28.3421,28.4583,28.2616,28.4494,117800.0
2012-08-08 09:35:00,31.81,31.86,31.75,31.82,65800.0,28.4404,28.4851,28.3868,28.4494,65800.0
2012-08-08 09:40:00,31.84,31.92,31.82,31.86,105200.0,28.4673,28.5388,28.4494,28.4851,105200.0
2012-08-08 09:45:00,31.86,31.87,31.81,31.85,74200.0,28.4851,28.4941,28.4404,28.4762,74200.0
2012-08-08 09:50:00,31.85,31.89,31.82,31.85,83800.0,28.4762,28.512,28.4494,28.4762,83800.0
2012-08-08 09:55:00,31.86,31.88,31.82,31.86,87200.0,28.4851,28.503,28.4494,28.4851,87200.0
2012-08-08 10:00:00,31.87,31.98,31.87,31.97,94400.0,28.4941,28.5924,28.4941,28.5835,94400.0
2012-08-08 10:05:00,31.97,32.0,31.95,31.99,78600.0,28.5835,28.6103,28.5656,28.6014,78600.0
2012-08-08 10:10:00,31.98,32.05,31.96,32.02,77200.0,28.5924,28.655,28.5746,28.6282,77200.0
2012-08-08 10:15:00,32.02,32.03,32.0,32.0,55800.0,28.6282,28.6371,28.6103,28.6103,55800.0
2012-08-08 10:20:00,32.0,32.01,31.99,32.01,61200.0,28.6103,28.6193,28.6014,28.6193,61200.0
2012-08-08 10:25:00,32.0,32.01,31.93,31.96,59000.0,28.6103,28.6193,28.5477,28.5746,59000.0
2012-08-08 10:30:00,31.95,31.97,31.9,31.9,48800.0,28.5656,28.5835,28.5209,28.5209,48800.0
2012-08-08 10:35:00,31.91,31.97,31.9,31.97,43800.0,28.5298,28.5835,28.5209,28.5835,43800.0
2012-08-08 10:40:00,31.96,31.98,31.95,31.97,36400.0,28.5746,28.5924,28.5656,28.5835,36400.0
2012-08-08 10:45:00,31.98,31.99,31.97,31.98,31600.0,28.5924,28.6014,28.5835,28.5924,31600.0
2012-08-08 10:50:00,31.98,32.05,31.98,32.05,56800.0,28.5924,28.655,28.5924,28.655,56800.0
2012-08-08 10:55:00,32.05,32.06,32.0,32.01,39400.0,28.655,28.664,28.6103,28.6193,39400.0
2012-08-08 11:00:00,32.01,32.02,32.0,32.0,24600.0,28.6193,28.6282,28.6103,28.6103,24600.0
2012-08-08 11:05:00,32.0,32.05,32.0,32.02,38200.0,28.6103,28.655,28.6103,28.6282,38200.0
2012-08-08 11:10:00,32.02,32.13,32.02,32.1,52000.0,28.6282,28.7265,28.6282,28.6997,52000.0
2012-08-08 11:15:00,32.12,32.24,32.1,32.23,59600.0,28.7176,28.8249,28.6997,28.816,59600.0
2012-08-08 11:20:00,32.24,32.24,32.18,32.18,30800.0,28.8249,28.8249,28.7712,28.7712,30800.0
2012-08-08 11:25:00,32.19,32.24,32.18,32.24,39600.0,28.7802,28.8249,28.7712,28.8249,39600.0
2012-08-08 11:30:00,32.24,32.24,32.2,32.21,28800.0,28.8249,28.8249,28.7891,28.7981,28800.0
2012-08-08 11:35:00,32.21,32.24,32.2,32.22,34800.0,28.7981,28.8249,28.7891,28.807,34800.0
2012-08-08 11:40:00,32.22,32.23,32.2,32.2,24200.0,28.807,28.816,28.7891,28.7891,24200.0
2012-08-08 11:45:00,32.22,32.22,32.19,32.2,37200.0,28.807,28.807,28.7802,28.7891,37200.0
2012-08-08 11:50:00,32.2,32.24,32.2,32.23,25600.0,28.7891,28.8249,28.7891,28.816,25600.0
2012-08-08 11:55:00,32.24,32.24,32.2,32.2,41400.0,28.8249,28.8249,28.7891,28.7891,41400.0
2012-08-08 12:00:00,32.21,32.22,32.2,32.22,29600.0,28.7981,28.807,28.7891,28.807,29600.0
2012-08-08 12:05:00,32.23,32.24,32.2,32.22,18800.0,28.816,28.8249,28.7891,28.807,18800.0
2012-08-08 12:10:00,32.21,32.23,32.2,32.23,25000.0,28.7981,28.816,28.7891,28.816,25000.0
2012-08-08 12:15:00,32.22,32.25,32.2,32.25,45600.0,28.807,28.8338,28.7891,28.8338,45600.0
2012-08-08 12:20:00,32.24,32.24,32.22,32.24,26200.0,28.8249,28.8249,28.807,28.8249,26200.0
2012-08-08 12:25:00,32.23,32.25,32.23,32.24,29600.0,28.816,28.8338,28.816,28.8249,29600.0
2012-08-08 12:30:00,32.24,32.33,32.24,32.33,94600.0,28.8249,28.9054,28.8249,28.9054,94600.0
2012-08-08 12:35:00,32.33,32.34,32.31,32.32,55600.0,28.9054,28.9143,28.8875,28.8964,55600.0
2012-08-08 12:40:00,32.31,32.34,32.28,32.3,156800.0,28.8875,28.9143,28.8607,28.8785,156800.0
2012-08-08 12:45:00,32.29,32.29,32.23,32.24,103200.0,28.8696,28.8696,28.816,28.8249,103200.0
2012-08-08 12:50:00,32.24,32.28,32.2,32.26,101800.0,28.8249,28.8607,28.7891,28.8428,101800.0
2012-08-08 12:55:00,32.24,32.27,32.24,32.27,33000.0,28.8249,28.8517,28.8249,28.8517,33000.0
2012-08-08 13:00:00,32.25,32.27,32.24,32.26,55200.0,28.8338,28.8517,28.8249,28.8428,55200.0
2012-08-08 13:05:00,32.25,32.29,32.24,32.29,87000.0,28.8338,28.8696,28.8249,28.8696,87000.0
2012-08-08 13:10:00,32.29,32.32,32.24,32.25,24000.0,28.8696,28.8964,28.8249,28.8338,24000.0
2012-08-08 13:15:00,32.26,32.26,32.23,32.23,19400.0,28.8428,28.8428,28.816,28.816,19400.0
2012-08-08 13:20:00,32.23,32.26,32.22,32.24,33400.0,28.816,28.8428,28.807,28.8249,33400.0
2012-08-08 13:25:00,32.24,32.24,32.2,32.22,48400.0,28.8249,28.8249,28.7891,28.807,48400.0
2012-08-08 13:30:00,32.22,32.22,32.18,32.18,40000.0,28.807,28.807,28.7712,28.7712,40000.0
2012-08-08 13:35:00,32.17,32.17,32.13,32.13,23000.0,28.7623,28.7623,28.7265,28.7265,23000.0
2012-08-08 13:40:00,32.13,32.14,32.1,32.11,33000.0,28.7265,28.7355,28.6997,28.7087,33000.0
2012-08-08 13:45:00,32.12,32.17,32.11,32.13,47200.0,28.7176,28.7623,28.7087,28.7265,47200.0
2012-08-08 13:50:00,32.13,32.15,32.12,32.13,27600.0,28.7265,28.7444,28.7176,28.7265,27600.0
2012-08-08 13:55:00,32.13,32.13,32.1,32.1,26600.0,28.7265,28.7265,28.6997,28.6997,26600.0
2012-08-08 14:00:00,32.12,32.12,32.08,32.1,34600.0,28.7176,28.7176,28.6818,28.6997,34600.0
2012-08-08 14:05:00,32.1,32.12,32.09,32.1,17200.0,28.6997,28.7176,28.6908,28.6997,17200.0
2012-08-08 14:10:00,32.1,32.11,32.08,32.08,24600.0,28.6997,28.7087,28.6818,28.6818,24600.0
2012-08-08 14:15:00,32.09,32.1,32.06,32.09,30200.0,28.6908,28.6997,28.664,28.6908,30200.0
2012-08-08 14:20:00,32.09,32.1,32.06,32.09,27000.0,28.6908,28.6997,28.664,28.6908,27000.0
2012-08-08 14:25:00,32.09,32.15,32.08,32.15,32400.0,28.6908,28.7444,28.6818,28.7444,32400.0
2012-08-08 14:30:00,32.15,32.15,32.13,32.13,35800.0,28.7444,28.7444,28.7265,28.7265,35800.0
2012-08-08 14:35:00,32.13,32.15,32.13,32.15,34200.0,28.7265,28.7444,28.7265,28.7444,34200.0
2012-08-08 14:40:00,32.15,32.18,32.13,32.15,47600.0,28.7444,28.7712,28.7265,28.7444,47600.0
2012-08-08 14:45:00,32.15,32.17,32.13,32.15,36600.0,28.7444,28.7623,28.7265,28.7444,36600.0
2012-08-08 14:50:00,32.13,32.15,32.12,32.12,26400.0,28.7265,28.7444,28.7176,28.7176,26400.0
2012-08-08 14:55:00,32.12,32.12,32.07,32.1,38600.0,28.7176,28.7176,28.6729,28.6997,38600.0
2012-08-08 15:00:00,32.1,32.13,32.1,32.13,27000.0,28.6997,28.7265,28.6997,28.7265,27000.0
2012-08-08 15:05:00,32.13,32.16,32.13,32.14,32800.0,28.7265,28.7534,28.7265,28.7355,32800.0
2012-08-08 15:10:00,32.14,32.19,32.14,32.17,47200.0,28.7355,28.7802,28.7355,28.7623,47200.0
2012-08-08 15:15:00,32.17,32.2,32.16,32.19,48200.0,28.7623,28.7891,28.7534,28.7802,48200.0
2012-08-08 15:20:00,32.19,32.19,32.14,32.14,32600.0,28.7802,28.7802,28.7355,28.7355,32600.0
2012-08-08 15:25:00,32.13,32.17,32.13,32.17,40600.0,28.7265,28.7623,28.7265,28.7623,40600.0
2012-08-08 15:30:00,32.17,32.19,32.16,32.16,65000.0,28.7623,28.7802,28.7534,28.7534,65000.0
2012-08-08 15:35:00,32.16,32.17,32.14,32.15,56600.0,28.7534,28.7623,28.7355,28.7444,56600.0
2012-08-08 15:40:00,32.16,32.18,32.13,32.17,54000.0,28.7534,28.7712,28.7265,28.7623,54000.0
2012-08-08 15:45:00,32.17,32.19,32.15,32.18,95000.0,28.7623,28.7802,28.7444,28.7712,95000.0
2012-08-08 15:50:00,32.19,32.2,32.16,32.16,91400.0,28.7802,28.7891,28.7534,28.7534,91400.0
2012-08-08 15:55:00,32.17,32.2,32.16,32.2,143400.0,28.7623,28.7891,28.7534,28.7891,143400.0
2012-08-09 09:30:00,32.02,32.24,32.01,32.1,96400.0,28.6282,28.8249,28.6193,28.6997,96400.0
2012-08-09 09:35:00,32.1,32.25,32.05,32.24,110000.0,28.6997,28.8338,28.655,28.8249,110000.0
2012-08-09 09:40:00,32.23,32.3,32.17,32.2,87600.0,28.816,28.8785,28.7623,28.7891,87600.0
2012-08-09 09:45:00,32.2,32.4,32.19,32.38,189800.0,28.7891,28.9679,28.7802,28.9501,189800.0
2012-08-09 09:50:00,32.36,32.37,32.29,32.33,31000.0,28.9322,28.9411,28.8696,28.9054,31000.0
2012-08-09 09:55:00,32.33,32.35,32.26,32.32,128800.0,28.9054,28.9232,28.8428,28.8964,128800.0
2012-08-09 10:00:00,32.32,32.42,32.3,32.4,176600.0,28.8964,28.9858,28.8785,28.9679,176600.0
2012-08-09 10:05:00,32.41,32.44,32.37,32.38,79800.0,28.9769,29.0037,28.9411,28.9501,79800.0
2012-08-09 10:10:00,32.38,32.39,32.34,32.37,65000.0,28.9501,28.959,28.9143,28.9411,65000.0
2012-08-09 10:15:00,32.37,32.4,32.32,32.35,44000.0,28.9411,28.9679,28.8964,28.9232,44000.0
2012-08-09 10:20:00,32.35,32.38,32.29,32.32,79000.0,28.9232,28.9501,28.8696,28.8964,79000.0
2012-08-09 10:25:00,32.32,32.34,32.27,32.3,109200.0,28.8964,28.9143,28.8517,28.8785,109200.0
2012-08-09 10:30:00,32.29,32.31,32.26,32.3,55400.0,28.8696,28.8875,28.8428,28.8785,55400.0
2012-08-09 10:35:00,32.3,32.35,32.3,32.32,45200.0,28.8785,28.9232,28.8785,28.8964,45200.0
2012-08-09 10:40:00,32.32,32.39,32.31,32.37,64400.0,28.8964,28.959,28.8875,28.9411,64400.0
2012-08-09 10:45:00,32.38,32.4,32.33,32.34,146200.0,28.9501,28.9679,28.9054,28.9143,146200.0
2012-08-09 10:50:00,32.34,32.37,32.32,32.35,52600.0,28.9143,28.9411,28.8964,28.9232,52600.0
2012-08-09 10:55:00,32.34,32.35,32.27,32.28,28600.0,28.9143,28.9232,28.8517,28.8607,28600.0
2012-08-09 11:00:00,32.28,32.3,32.22,32.23,38600.0,28.8607,28.8785,28.807,28.816,38600.0
2012-08-09 11:05:00,32.23,32.31,32.23,32.31,59800.0,28.816,28.8875,28.816,28.8875,59800.0
2012-08-09 11:10:00,32.31,32.31,32.27,32.29,19800.0,28.8875,28.8875,28.8517,28.8696,19800.0
2012-08-09 11:15:00,32.29,32.31,32.27,32.3,27000.0,28.8696,28.8875,28.8517,28.8785,27000.0
2012-08-09 11:20:00,32.3,32.31,32.27,32.3,26000.0,28.8785,28.8875,28.8517,28.8785,26000.0
2012-08-09 11:25:00,32.29,32.31,32.24,32.31,53200.0,28.8696,28.8875,28.8249,28.8875,53200.0
2012-08-09 11:30:00,32.32,32.35,32.3,32.34,74400.0,28.8964,28.9232,28.8785,28.9143,74400.0
2012-08-09 11:35:00,32.35,32.35,32.32,32.34,229400.0,28.9232,28.9232,28.8964,28.9143,229400.0
2012-08-09 11:40:00,32.34,32.34,32.26,32.27,37600.0,28.9143,28.9143,28.8428,28.8517,37600.0
2012-08-09 11:45:00,32.27,32.28,32.24,32.24,31600.0,28.8517,28.8607,28.8249,28.8249,31600.0
2012-08-09 11:50:00,32.24,32.29,32.24,32.28,54600.0,28.8249,28.8696,28.8249,28.8607,54600.0
2012-08-09 11:55:00,32.28,32.3,32.24,32.29,46400.0,28.8607,28.8785,28.8249,28.8696,46400.0
2012-08-09 12:00:00,32.29,32.3,32.27,32.29,29600.0,28.8696,28.8785,28.8517,28.8696,29600.0
2012-08-09 12:05:00,32.29,32.34,32.28,32.34,32200.0,28.8696,28.9143,28.8607,28.9143,32200.0
2012-08-09 12:10:00,32.34,32.35,32.32,32.35,30400.0,28.9143,28.9232,28.8964,28.9232,30400.0
2012-08-09 12:15:00,32.35,32.37,32.32,32.32,35800.0,28.9232,28.9411,28.8964,28.8964,35800.0
2012-08-09 12:20:00,32.33,32.35,32.31,32.33,33400.0,28.9054,28.9232,28.8875,28.9054,33400.0
2012-08-09 12:25:00,32.33,32.35,32.32,32.33,26800.0,28.9054,28.9232,28.8964,28.9054,26800.0
2012-08-09 12:30:00,32.32,32.33,32.28,32.29,52600.0,28.8964,28.9054,28.8607,28.8696,52600.0
2012-08-09 12:35:00,32.29,32.32,32.28,32.32,45000.0,28.8696,28.8964,28.8607,28.8964,45000.0
2012-08-09 12:40:00,32.32,32.35,32.32,32.35,21400.0,28.8964,28.9232,28.8964,28.9232,21400.0
2012-08-09 12:45:00,32.35,32.35,32.32,32.33,30600.0,28.9232,28.9232,28.8964,28.9054,30600.0
2012-08-09 12:50:00,32.33,32.35,32.33,32.34,16400.0,28.9054,28.9232,28.9054,28.9143,16400.0
2012-08-09 12:55:00,32.34,32.35,32.33,32.35,188800.0,28.9143,28.9232,28.9054,28.9232,188800.0
2012-08-09 13:00:00,32.35,32.36,32.34,32.35,23600.0,28.9232,28.9322,28.9143,28.9232,23600.0
2012-08-09 13:05:00,32.35,32.38,32.34,32.37,54000.0,28.9232,28.9501,28.9143,28.9411,54000.0
2012-08-09 13:10:00,32.37,32.37,32.34,32.36,37200.0,28.9411,28.9411,28.9143,28.9322,37200.0
2012-08-09 13:15:00,32.35,32.36,32.34,32.35,9600.0,28.9232,28.9322,28.9143,28.9232,9600.0
2012-08-09 13:20:00,32.36,32.36,32.34,32.34,16800.0,28.9322,28.9322,28.9143,28.9143,16800.0
2012-08-09 13:25:00,32.34,32.35,32.29,32.3,25200.0,28.9143,28.9232,28.8696,28.8785,25200.0
2012-08-09 13:30:00,32.3,32.32,32.27,32.28,25000.0,28.8785,28.8964,28.8517,28.8607,25000.0
2012-08-09 13:35:00,32.27,32.29,32.27,32.27,12800.0,28.8517,28.8696,28.8517,28.8517,12800.0
2012-08-09 13:40:00,32.28,32.29,32.24,32.24,22800.0,28.8607,28.8696,28.8249,28.8249,22800.0
2012-08-09 13:45:00,32.23,32.24,32.2,32.2,25200.0,28.816,28.8249,28.7891,28.7891,25200.0
2012-08-09 13:50:00,32.2,32.2,32.18,32.18,15400.0,28.7891,28.7891,28.7712,28.7712,15400.0
2012-08-09 13:55:00,32.18,32.21,32.18,32.18,24200.0,28.7712,28.7981,28.7712,28.7712,24200.0
2012-08-09 14:00:00,32.19,32.21,32.18,32.18,32200.0,28.7802,28.7981,28.7712,28.7712,32200.0
2012-08-09 14:05:00,32.19,32.23,32.18,32.21,22800.0,28.7802,28.816,28.7712,28.7981,22800.0
2012-08-09 14:10:00,32.22,32.23,32.2,32.2,49600.0,28.807,28.816,28.7891,28.7891,49600.0
2012-08-09 14:15:00,32.21,32.21,32.18,32.18,17000.0,28.7981,28.7981,28.7712,28.7712,17000.0
2012-08-09 14:20:00,32.18,32.21,32.18,32.19,36600.0,28.7712,28.7981,28.7712,28.7802,36600.0
2012-08-09 14:25:00,32.19,32.21,32.16,32.19,24000.0,28.7802,28.7981,28.7534,28.7802,24000.0
2012-08-09 14:30:00,32.19,32.21,32.17,32.2,15800.0,28.7802,28.7981,28.7623,28.7891,15800.0
2012-08-09 14:35:00,32.21,32.23,32.2,32.2,16800.0,28.7981,28.816,28.7891,28.7891,16800.0
2012-08-09 14:40:00,32.21,32.21,32.16,32.16,14600.0,28.7981,28.7981,28.7534,28.7534,14600.0
2012-08-09 14:45:00,32.16,32.2,32.16,32.19,35000.0,28.7534,28.7891,28.7534,28.7802,35000.0
2012-08-09 14:50:00,32.19,32.23,32.19,32.23,28600.0,28.7802,28.816,28.7802,28.816,28600.0
2012-08-09 14:55:00,32.23,32.25,32.23,32.25,234800.0,28.816,28.8338,28.816,28.8338,234800.0
2012-08-09 15:00:00,32.24,32.27,32.24,32.24,26000.0,28.8249,28.8517,28.8249,28.8249,26000.0
2012-08-09 15:05:00,32.24,32.24,32.22,32.23,24200.0,28.8249,28.8249,28.807,28.816,24200.0
2012-08-09 15:10:00,32.22,32.26,32.22,32.26,32000.0,28.807,28.8428,28.807,28.8428,32000.0
2012-08-09 15:15:00,32.26,32.29,32.23,32.25,99800.0,28.8428,28.8696,28.816,28.8338,99800.0
2012-08-09 15:20:00,32.25,32.25,32.22,32.23,26000.0,28.8338,28.8338,28.807,28.816,26000.0
2012-08-09 15:25:00,32.24,32.24,32.2,32.21,28200.0,28.8249,28.8249,28.7891,28.7981,28200.0
2012-08-09 15:30:00,32.21,32.24,32.19,32.19,73000.0,28.7981,28.8249,28.7802,28.7802,73000.0
2012-08-09 15:35:00,32.21,32.22,32.18,32.21,46800.0,28.7981,28.807,28.7712,28.7981,46800.0
2012-08-09 15:40:00,32.21,32.27,32.2,32.26,61000.0,28.7981,28.8517,28.7891,28.8428,61000.0
2012-08-09 15:45:00,32.26,32.26,32.18,32.2,59200.0,28.8428,28.8428,28.7712,28.7891,59200.0
2012-08-09 15:50:00,32.2,32.22,32.18,32.2,124600.0,28.7891,28.807,28.7712,28.7891,124600.0
2012-08-09 15:55:00,32.2,32.22,32.19,32.22,205600.0,28.7891,28.807,28.7802,28.807,205600.0
2012-08-10 09:30:00,32.05,32.24,32.04,32.22,58200.0,28.655,28.8249,28.6461,28.807,58200.0
2012-08-10 09:35:00,32.2,32.24,32.17,32.17,21200.0,28.7891,28.8249,28.7623,28.7623,21200.0
2012-08-10 09:40:00,32.18,32.2,32.13,32.16,18000.0,28.7712,28.7891,28.7265,28.7534,18000.0
2012-08-10 09:45:00,32.16,32.21,32.15,32.18,35000.0,28.7534,28.7981,28.7444,28.7712,35000.0
2012-08-10 09:50:00,32.18,32.2,32.16,32.19,64800.0,28.7712,28.7891,28.7534,28.7802,64800.0
2012-08-10 09:55:00,32.2,32.3,32.2,32.3,42600.0,28.7891,28.8785,28.7891,28.8785,42600.0
2012-08-10 10:00:00,32.31,32.32,32.2,32.24,51600.0,28.8875,28.8964,28.7891,28.8249,51600.0
2012-08-10 10:05:00,32.24,32.29,32.23,32.27,31800.0,28.8249,28.8696,28.816,28.8517,31800.0
2012-08-10 10:10:00,32.27,32.4,32.27,32.34,35400.0,28.8517,28.9679,28.8517,28.9143,35400.0
2012-08-10 10:15:00,32.35,32.38,32.33,32.34,20400.0,28.9232,28.9501,28.9054,28.9143,20400.0
2012-08-10 10:20:00,32.32,32.37,32.31,32.37,27200.0,28.8964,28.9411,28.8875,28.9411,27200.0
2012-08-10 10:25:00,32.37,32.43,32.35,32.43,50800.0,28.9411,28.9948,28.9232,28.9948,50800.0
2012-08-10 10:30:00,32.42,32.5,32.42,32.48,91200.0,28.9858,29.0574,28.9858,29.0395,91200.0
2012-08-10 10:35:00,32.47,32.49,32.47,32.49,43200.0,29.0305,29.0484,29.0305,29.0484,43200.0
2012-08-10 10:40:00,32.49,32.5,32.47,32.5,29800.0,29.0484,29.0574,29.0305,29.0574,29800.0
2012-08-10 10:45:00,32.5,32.57,32.42,32.48,145200.0,29.0574,29.1199,28.9858,29.0395,145200.0
2012-08-10 10:50:00,32.47,32.51,32.45,32.49,27600.0,29.0305,29.0663,29.0126,29.0484,27600.0
2012-08-10 10:55:00,32.49,32.53,32.49,32.51,56000.0,29.0484,29.0842,29.0484,29.0663,56000.0
2012-08-10 11:00:00,32.52,32.54,32.44,32.44,88800.0,29.0752,29.0931,29.0037,29.0037,88800.0
2012-08-10 11:05:00,32.45,32.52,32.38,32.5,86400.0,29.0126,29.0752,28.9501,29.0574,86400.0
2012-08-10 11:10:00,32.51,32.52,32.47,32.49,114800.0,29.0663,29.0752,29.0305,29.0484,114800.0
2012-08-10 11:15:00,32.49,32.51,32.48,32.48,43000.0,29.0484,29.0663,29.0395,29.0395,43000.0
2012-08-10 11:20:00,32.49,32.52,32.49,32.49,44800.0,29.0484,29.0752,29.0484,29.0484,44800.0
2012-08-10 11:25:00,32.49,32.55,32.49,32.52,80400.0,29.0484,29.1021,29.0484,29.0752,80400.0
2012-08-10 11:30:00,32.52,32.53,32.48,32.48,59200.0,29.0752,29.0842,29.0395,29.0395,59200.0
2012-08-10 11:35:00,32.48,32.49,32.46,32.49,32600.0,29.0395,29.0484,29.0216,29.0484,32600.0
2012-08-10 11:40:00,32.48,32.49,32.46,32.47,62400.0,29.0395,29.0484,29.0216,29.0305,62400.0
2012-08-10 11:45:00,32.47,32.48,32.45,32.45,48200.0,29.0305,29.0395,29.0126,29.0126,48200.0
2012-08-10 11:50:00,32.45,32.47,32.43,32.44,34200.0,29.0126,29.0305,28.9948,29.0037,34200.0
2012-08-10 11:55:00,32.44,32.47,32.43,32.44,23400.0,29.0037,29.0305,28.9948,29.0037,23400.0
2012-08-10 12:00:00,32.44,32.45,32.41,32.41,33600.0,29.0037,29.0126,28.9769,28.9769,33600.0
2012-08-10 12:05:00,32.41,32.41,32.37,32.37,24400.0,28.9769,28.9769,28.9411,28.9411,24400.0
2012-08-10 12:10:00,32.38,32.38,32.35,32.36,21800.0,28.9501,28.9501,28.9232,28.9322,21800.0
2012-08-10 12:15:00,32.35,32.39,32.35,32.37,11600.0,28.9232,28.959,28.9232,28.9411,11600.0
2012-08-10 12:20:00,32.37,32.38,32.34,32.35,18200.0,28.9411,28.9501,28.9143,28.9232,18200.0
2012-08-10 12:25:00,32.35,32.37,32.33,32.37,36600.0,28.9232,28.9411,28.9054,28.9411,36600.0
2012-08-10 12:30:00,32.36,32.37,32.34,32.34,21400.0,28.9322,28.9411,28.9143,28.9143,21400.0
2012-08-10 12:35:00,32.33,32.34,32.3,32.31,39600.0,28.9054,28.9143,28.8785,28.8875,39600.0
2012-08-10 12:40:00,32.31,32.34,32.3,32.32,18800.0,28.8875,28.9143,28.8785,28.8964,18800.0
2012-08-10 12:45:00,32.32,32.32,32.3,32.31,30800.0,28.8964,28.8964,28.8785,28.8875,30800.0
2012-08-10 12:50:00,32.3,32.33,32.3,32.32,12000.0,28.8785,28.9054,28.8785,28.8964,12000.0
2012-08-10 12:55:00,32.33,32.34,32.32,32.34,11600.0,28.9054,28.9143,28.8964,28.9143,11600.0
2012-08-10 13:00:00,32.33,32.38,32.33,32.35,35200.0,28.9054,28.9501,28.9054,28.9232,35200.0
2012-08-10 13:05:00,32.35,32.35,32.33,32.33,12000.0,28.9232,28.9232,28.9054,28.9054,12000.0
2012-08-10 13:10:00,32.33,32.35,32.31,32.35,12800.0,28.9054,28.9232,28.8875,28.9232,12800.0
2012-08-10 13:15:00,32.35,32.37,32.35,32.36,6400.0,28.9232,28.9411,28.9232,28.9322,6400.0
2012-08-10 13:20:00,32.37,32.39,32.37,32.39,9400.0,28.9411,28.959,28.9411,28.959,9400.0
2012-08-10 13:25:00,32.38,32.38,32.36,32.37,12200.0,28.9501,28.9501,28.9322,28.9411,12200.0
2012-08-10 13:30:00,32.35,32.37,32.34,32.34,16400.0,28.9232,28.9411,28.9143,28.9143,16400.0
2012-08-10 13:35:00,32.35,32.37,32.35,32.36,20400.0,28.9232,28.9411,28.9232,28.9322,20400.0
2012-08-10 13:40:00,32.36,32.39,32.34,32.38,54200.0,28.9322,28.959,28.9143,28.9501,54200.0
2012-08-10 13:45:00,32.39,32.4,32.37,32.38,17200.0,28.959,28.9679,28.9411,28.9501,17200.0
2012-08-10 13:50:00,32.38,32.38,32.36,32.38,13800.0,28.9501,28.9501,28.9322,28.9501,13800.0
2012-08-10 13:55:00,32.38,32.39,32.38,32.38,8800.0,28.9501,28.959,28.9501,28.9501,8800.0
2012-08-10 14:00:00,32.38,32.41,32.38,32.4,38400.0,28.9501,28.9769,28.9501,28.9679,38400.0
2012-08-10 14:05:00,32.41,32.42,32.4,32.41,16800.0,28.9769,28.9858,28.9679,28.9769,16800.0
2012-08-10 14:10:00,32.41,32.42,32.4,32.41,13600.0,28.9769,28.9858,28.9679,28.9769,13600.0
2012-08-10 14:15:00,32.4,32.42,32.4,32.4,17800.0,28.9679,28.9858,28.9679,28.9679,17800.0
2012-08-10 14:20:00,32.41,32.42,32.4,32.41,23800.0,28.9769,28.9858,28.9679,28.9769,23800.0
2012-08-10 14:25:00,32.4,32.44,32.4,32.44,29800.0,28.9679,29.0037,28.9679,29.0037,29800.0
2012-08-10 14:30:00,32.44,32.44,32.4,32.41,45400.0,29.0037,29.0037,28.9679,28.9769,45400.0
2012-08-10 14:35:00,32.41,32.41,32.4,32.41,7600.0,28.9769,28.9769,28.9679,28.9769,7600.0
2012-08-10 14:40:00,32.4,32.41,32.4,32.4,24400.0,28.9679,28.9769,28.9679,28.9679,24400.0
2012-08-10 14:45:00,32.4,32.41,32.4,32.4,33400.0,28.9679,28.9769,28.9679,28.9679,33400.0
2012-08-10 14:50:00,32.41,32.45,32.4,32.44,54200.0,28.9769,29.0126,28.9679,29.0037,54200.0
2012-08-10 14:55:00,32.44,32.46,32.42,32.44,28600.0,29.0037,29.0216,28.9858,29.0037,28600.0
2012-08-10 15:00:00,32.44,32.45,32.39,32.4,44400.0,29.0037,29.0126,28.959,28.9679,44400.0
2012-08-10 15:05:00,32.4,32.42,32.4,32.41,28200.0,28.9679,28.9858,28.9679,28.9769,28200.0
2012-08-10 15:10:00,32.41,32.43,32.4,32.43,29600.0,28.9769,28.9948,28.9679,28.9948,29600.0
2012-08-10 15:15:00,32.44,32.47,32.44,32.45,45400.0,29.0037,29.0305,29.0037,29.0126,45400.0
2012-08-10 15:20:00,32.45,32.46,32.44,32.46,35600.0,29.0126,29.0216,29.0037,29.0216,35600.0
2012-08-10 15:25:00,32.45,32.46,32.43,32.45,35400.0,29.0126,29.0216,28.9948,29.0126,35400.0
2012-08-10 15:30:00,32.46,32.47,32.43,32.45,26200.0,29.0216,29.0305,28.9948,29.0126,26200.0
2012-08-10 15:35:00,32.45,32.46,32.42,32.43,45200.0,29.0126,29.0216,28.9858,28.9948,45200.0
2012-08-10 15:40:00,32.43,32.48,32.42,32.47,53600.0,28.9948,29.0395,28.9858,29.0305,53600.0
2012-08-10 15:45:00,32.47,32.49,32.45,32.48,68600.0,29.0305,29.0484,29.0126,29.0395,68600.0
2012-08-10 15:50:00,32.49,32.49,32.47,32.49,75000.0,29.0484,29.0484,29.0305,29.0484,75000.0
2012-08-10 15:55:00,32.49,32.49,32.47,32.48,121400.0,29.0484,29.0484,29.0305,29.0395,121400.0
2012-08-13 09:30:00,32.31,32.47,32.28,32.45,73800.0,28.8875,29.0305,28.8607,29.0126,73800.0
2012-08-13 09:35:00,32.46,32.48,32.38,32.45,41000.0,29.0216,29.0395,28.9501,29.0126,41000.0
2012-08-13 09:40:00,32.42,32.45,32.37,32.38,23600.0,28.9858,29.0126,28.9411,28.9501,23600.0
2012-08-13 09:45:00,32.37,32.44,32.36,32.41,35000.0,28.9411,29.0037,28.9322,28.9769,35000.0
2012-08-13 09:50:00,32.41,32.47,32.4,32.42,29000.0,28.9769,29.0305,28.9679,28.9858,29000.0
2012-08-13 09:55:00,32.42,32.45,32.4,32.44,26400.0,28.9858,29.0126,28.9679,29.0037,26400.0
2012-08-13 10:00:00,32.44,32.49,32.42,32.46,23000.0,29.0037,29.0484,28.9858,29.0216,23000.0
2012-08-13 10:05:00,32.44,32.44,32.4,32.4,43000.0,29.0037,29.0037,28.9679,28.9679,43000.0
2012-08-13 10:10:00,32.38,32.41,32.34,32.38,109600.0,28.9501,28.9769,28.9143,28.9501,109600.0
2012-08-13 10:15:00,32.38,32.38,32.35,32.37,26400.0,28.9501,28.9501,28.9232,28.9411,26400.0
2012-08-13 10:20:00,32.35,32.37,32.28,32.28,47400.0,28.9232,28.9411,28.8607,28.8607,47400.0
2012-08-13 10:25:00,32.3,32.33,32.26,32.32,39200.0,28.8785,28.9054,28.8428,28.8964,39200.0
2012-08-13 10:30:00,32.31,32.35,32.3,32.35,97800.0,28.8875,28.9232,28.8785,28.9232,97800.0
2012-08-13 10:35:00,32.33,32.37,32.32,32.34,37000.0,28.9054,28.9411,28.8964,28.9143,37000.0
2012-08-13 10:40:00,32.33,32.37,32.31,32.37,43400.0,28.9054,28.9411,28.8875,28.9411,43400.0
2012-08-13 10:45:00,32.35,32.37,32.31,32.34,45600.0,28.9232,28.9411,28.8875,28.9143,45600.0
2012-08-13 10:50:00,32.35,32.35,32.29,32.33,171000.0,28.9232,28.9232,28.8696,28.9054,171000.0
2012-08-13 10:55:00,32.33,32.35,32.31,32.34,37200.0,28.9054,28.9232,28.8875,28.9143,37200.0
2012-08-13 11:00:00,32.34,32.35,32.33,32.33,65200.0,28.9143,28.9232,28.9054,28.9054,65200.0
2012-08-13 11:05:00,32.33,32.35,32.29,32.32,65600.0,28.9054,28.9232,28.8696,28.8964,65600.0
2012-08-13 11:10:00,32.33,32.35,32.3,32.35,32400.0,28.9054,28.9232,28.8785,28.9232,32400.0
2012-08-13 11:15:00,32.34,32.34,32.3,32.33,97400.0,28.9143,28.9143,28.8785,28.9054,97400.0
2012-08-13 11:20:00,32.33,32.4,32.32,32.4,65600.0,28.9054,28.9679,28.8964,28.9679,65600.0
2012-08-13 11:25:00,32.4,32.49,32.4,32.46,29800.0,28.9679,29.0484,28.9679,29.0216,29800.0
2012-08-13 11:30:00,32.44,32.46,32.41,32.42,71000.0,29.0037,29.0216,28.9769,28.9858,71000.0
2012-08-13 11:35:00,32.42,32.45,32.39,32.43,50800.0,28.9858,29.0126,28.959,28.9948,50800.0
2012-08-13 11:40:00,32.44,32.45,32.41,32.41,32400.0,29.0037,29.0126,28.9769,28.9769,32400.0
2012-08-13 11:45:00,32.42,32.44,32.41,32.41,66200.0,28.9858,29.0037,28.9769,28.9769,66200.0
2012-08-13 11:50:00,32.4,32.4,32.37,32.4,19800.0,28.9679,28.9679,28.9411,28.9679,19800.0
2012-08-13 11:55:00,32.39,32.42,32.37,32.38,31000.0,28.959,28.9858,28.9411,28.9501,31000.0
2012-08-13 12:00:00,32.37,32.4,32.35,32.38,95600.0,28.9411,28.9679,28.9232,28.9501,95600.0
2012-08-13 12:05:00,32.37,32.38,32.33,32.35,50800.0,28.9411,28.9501,28.9054,28.9232,50800.0
2012-08-13 12:10:00,32.35,32.38,32.34,32.38,152800.0,28.9232,28.9501,28.9143,28.9501,152800.0
2012-08-13 12:15:00,32.38,32.38,32.35,32.37,32600.0,28.9501,28.9501,28.9232,28.9411,32600.0
2012-08-13 12:20:00,32.37,32.37,32.31,32.33,46000.0,28.9411,28.9411,28.8875,28.9054,46000.0
2012-08-13 12:25:00,32.32,32.34,32.31,32.33,33000.0,28.8964,28.9143,28.8875,28.9054,33000.0
2012-08-13 12:30:00,32.32,32.35,32.32,32.35,55200.0,28.8964,28.9232,28.8964,28.9232,55200.0
2012-08-13 12:35:00,32.35,32.35,32.33,32.35,73400.0,28.9232,28.9232,28.9054,28.9232,73400.0
2012-08-13 12:40:00,32.35,32.38,32.35,32.38,17400.0,28.9232,28.9501,28.9232,28.9501,17400.0
2012-08-13 12:45:00,32.38,32.38,32.35,32.35,18000.0,28.9501,28.9501,28.9232,28.9232,18000.0
2012-08-13 12:50:00,32.35,32.41,32.35,32.41,13000.0,28.9232,28.9769,28.9232,28.9769,13000.0
2012-08-13 12:55:00,32.41,32.44,32.41,32.42,29000.0,28.9769,29.0037,28.9769,28.9858,29000.0
2012-08-13 13:00:00,32.42,32.43,32.38,32.4,24400.0,28.9858,28.9948,28.9501,28.9679,24400.0
2012-08-13 13:05:00,32.39,32.43,32.39,32.42,26800.0,28.959,28.9948,28.959,28.9858,26800.0
2012-08-13 13:10:00,32.42,32.43,32.38,32.42,24200.0,28.9858,28.9948,28.9501,28.9858,24200.0
2012-08-13 13:15:00,32.41,32.44,32.4,32.42,211800.0,28.9769,29.0037,28.9679,28.9858,211800.0
2012-08-13 13:20:00,32.43,32.43,32.38,32.43,112200.0,28.9948,28.9948,28.9501,28.9948,112200.0
2012-08-13 13:25:00,32.43,32.47,32.42,32.46,47000.0,28.9948,29.0305,28.9858,29.0216,47000.0
2012-08-13 13:30:00,32.44,32.45,32.4,32.4,54000.0,29.0037,29.0126,28.9679,28.9679,54000.0
2012-08-13 13:35:00,32.4,32.42,32.38,32.4,34400.0,28.9679,28.9858,28.9501,28.9679,34400.0
2012-08-13 13:40:00,32.4,32.43,32.38,32.41,31400.0,28.9679,28.9948,28.9501,28.9769,31400.0
2012-08-13 13:45:00,32.4,32.43,32.39,32.42,23800.0,28.9679,28.9948,28.959,28.9858,23800.0
2012-08-13 13:50:00,32.43,32.43,32.38,32.42,29200.0,28.9948,28.9948,28.9501,28.9858,29200.0
2012-08-13 13:55:00,32.42,32.43,32.41,32.42,14200.0,28.9858,28.9948,28.9769,28.9858,14200.0
2012-08-13 14:00:00,32.42,32.42,32.4,32.4,22400.0,28.9858,28.9858,28.9679,28.9679,22400.0
2012-08-13 14:05:00,32.4,32.43,32.38,32.4,12800.0,28.9679,28.9948,28.9501,28.9679,12800.0
2012-08-13 14:10:00,32.4,32.44,32.4,32.44,22600.0,28.9679,29.0037,28.9679,29.0037,22600.0
2012-08-13 14:15:00,32.44,32.44,32.42,32.42,15400.0,29.0037,29.0037,28.9858,28.9858,15400.0
2012-08-13 14:20:00,32.42,32.43,32.4,32.42,36600.0,28.9858,28.9948,28.9679,28.9858,36600.0
2012-08-13 14:25:00,32.43,32.47,32.41,32.47,47800.0,28.9948,29.0305,28.9769,29.0305,47800.0
2012-08-13 14:30:00,32.47,32.47,32.44,32.46,20800.0,29.0305,29.0305,29.0037,29.0216,20800.0
2012-08-13 14:35:00,32.44,32.46,32.44,32.44,16000.0,29.0037,29.0216,29.0037,29.0037,16000.0
2012-08-13 14:40:00,32.44,32.44,32.43,32.43,14400.0,29.0037,29.0037,28.9948,28.9948,14400.0
2012-08-13 14:45:00,32.43,32.44,32.42,32.42,11400.0,28.9948,29.0037,28.9858,28.9858,11400.0
2012-08-13 14:50:00,32.43,32.45,32.42,32.42,35200.0,28.9948,29.0126,28.9858,28.9858,35200.0
2012-08-13 14:55:00,32.42,32.47,32.42,32.47,24000.0,28.9858,29.0305,28.9858,29.0305,24000.0
2012-08-13 15:00:00,32.47,32.49,32.46,32.46,34600.0,29.0305,29.0484,29.0216,29.0216,34600.0
2012-08-13 15:05:00,32.45,32.45,32.4,32.4,34400.0,29.0126,29.0126,28.9679,28.9679,34400.0
2012-08-13 15:10:00,32.4,32.42,32.39,32.41,41000.0,28.9679,28.9858,28.959,28.9769,41000.0
2012-08-13 15:15:00,32.41,32.42,32.4,32.41,41400.0,28.9769,28.9858,28.9679,28.9769,41400.0
2012-08-13 15:20:00,32.41,32.43,32.39,32.39,46600.0,28.9769,28.9948,28.959,28.959,46600.0
2012-08-13 15:25:00,32.4,32.41,32.38,32.38,65200.0,28.9679,28.9769,28.9501,28.9501,65200.0
2012-08-13 15:30:00,32.38,32.41,32.38,32.4,67800.0,28.9501,28.9769,28.9501,28.9679,67800.0
2012-08-13 15:35:00,32.4,32.43,32.39,32.43,53600.0,28.9679,28.9948,28.959,28.9948,53600.0
2012-08-13 15:40:00,32.41,32.47,32.4,32.47,65400.0,28.9769,29.0305,28.9679,29.0305,65400.0
2012-08-13 15:45:00,32.47,32.49,32.46,32.47,68200.0,29.0305,29.0484,29.0216,29.0305,68200.0
2012-08-13 15:50:00,32.48,32.48,32.43,32.43,54600.0,29.0395,29.0395,28.9948,28.9948,54600.0
2012-08-13 15:55:00,32.43,32.48,32.43,32.48,97200.0,28.9948,29.0395,28.9948,29.0395,97200.0
2012-08-14 09:30:00,32.5,32.5,32.27,32.27,102200.0,29.0574,29.0574,28.8517,28.8517,102200.0
2012-08-14 09:35:00,32.26,32.29,31.97,31.98,175600.0,28.8428,28.8696,28.5835,28.5924,175600.0
2012-08-14 09:40:00,31.98,32.1,31.98,32.08,34600.0,28.5924,28.6997,28.5924,28.6818,34600.0
2012-08-14 09:45:00,32.09,32.19,32.07,32.16,46600.0,28.6908,28.7802,28.6729,28.7534,46600.0
2012-08-14 09:50:00,32.18,32.26,32.13,32.2,138800.0,28.7712,28.8428,28.7265,28.7891,138800.0
2012-08-14 09:55:00,32.2,32.29,32.17,32.25,92800.0,28.7891,28.8696,28.7623,28.8338,92800.0
2012-08-14 10:00:00,32.24,32.25,32.19,32.19,25400.0,28.8249,28.8338,28.7802,28.7802,25400.0
2012-08-14 10:05:00,32.19,32.2,32.17,32.18,40000.0,28.7802,28.7891,28.7623,28.7712,40000.0
2012-08-14 10:10:00,32.17,32.21,32.17,32.21,29200.0,28.7623,28.7981,28.7623,28.7981,29200.0
2012-08-14 10:15:00,32.2,32.21,32.17,32.19,46200.0,28.7891,28.7981,28.7623,28.7802,46200.0
2012-08-14 10:20:00,32.19,32.21,32.17,32.18,53800.0,28.7802,28.7981,28.7623,28.7712,53800.0
2012-08-14 10:25:00,32.18,32.21,32.17,32.2,40000.0,28.7712,28.7981,28.7623,28.7891,40000.0
2012-08-14 10:30:00,32.2,32.2,32.13,32.16,58000.0,28.7891,28.7891,28.7265,28.7534,58000.0
2012-08-14 10:35:00,32.16,32.2,32.16,32.18,50000.0,28.7534,28.7891,28.7534,28.7712,50000.0
2012-08-14 10:40:00,32.18,32.19,32.16,32.19,55000.0,28.7712,28.7802,28.7534,28.7802,55000.0
2012-08-14 10:45:00,32.19,32.24,32.18,32.22,48800.0,28.7802,28.8249,28.7712,28.807,48800.0
2012-08-14 10:50:00,32.23,32.24,32.17,32.19,24400.0,28.816,28.8249,28.7623,28.7802,24400.0
2012-08-14 10:55:00,32.18,32.2,32.17,32.2,29000.0,28.7712,28.7891,28.7623,28.7891,29000.0
2012-08-14 11:00:00,32.19,32.22,32.19,32.22,19600.0,28.7802,28.807,28.7802,28.807,19600.0
2012-08-14 11:05:00,32.22,32.26,32.2,32.21,60800.0,28.807,28.8428,28.7891,28.7981,60800.0
2012-08-14 11:10:00,32.2,32.23,32.18,32.2,19800.0,28.7891,28.816,28.7712,28.7891,19800.0
2012-08-14 11:15:00,32.2,32.21,32.17,32.19,29400.0,28.7891,28.7981,28.7623,28.7802,29400.0
2012-08-14 11:20:00,32.18,32.18,32.17,32.18,19200.0,28.7712,28.7712,28.7623,28.7712,19200.0
2012-08-14 11:25:00,32.18,32.2,32.17,32.18,36800.0,28.7712,28.7891,28.7623,28.7712,36800.0
2012-08-14 11:30:00,32.18,32.2,32.18,32.2,17800.0,28.7712,28.7891,28.7712,28.7891,17800.0
2012-08-14 11:35:00,32.21,32.21,32.19,32.21,44800.0,28.7981,28.7981,28.7802,28.7981,44800.0
2012-08-14 11:40:00,32.22,32.23,32.2,32.21,25800.0,28.807,28.816,28.7891,28.7981,25800.0
2012-08-14 11:45:00,32.21,32.22,32.19,32.22,36400.0,28.7981,28.807,28.7802,28.807,36400.0
2012-08-14 11:50:00,32.22,32.24,32.19,32.23,25800.0,28.807,28.8249,28.7802,28.816,25800.0
2012-08-14 11:55:00,32.22,32.22,32.2,32.21,33400.0,28.807,28.807,28.7891,28.7981,33400.0
2012-08-14 12:00:00,32.21,32.22,32.2,32.21,47400.0,28.7981,28.807,28.7891,28.7981,47400.0
2012-08-14 12:05:00,32.21,32.23,32.21,32.22,29800.0,28.7981,28.816,28.7981,28.807,29800.0
2012-08-14 12:10:00,32.22,32.26,32.19,32.25,56800.0,28.807,28.8428,28.7802,28.8338,56800.0
2012-08-14 12:15:00,32.24,32.27,32.22,32.23,62600.0,28.8249,28.8517,28.807,28.816,62600.0
2012-08-14 12:20:00,32.23,32.27,32.23,32.27,35000.0,28.816,28.8517,28.816,28.8517,35000.0
2012-08-14 12:25:00,32.27,32.27,32.26,32.27,48200.0,28.8517,28.8517,28.8428,28.8517,48200.0
2012-08-14 12:30:00,32.26,32.29,32.24,32.27,161800.0,28.8428,28.8696,28.8249,28.8517,161800.0
2012-08-14 12:35:00,32.27,32.27,32.22,32.22,156800.0,28.8517,28.8517,28.807,28.807,156800.0
2012-08-14 12:40:00,32.23,32.27,32.18,32.25,94800.0,28.816,28.8517,28.7712,28.8338,94800.0
2012-08-14 12:45:00,32.25,32.27,32.25,32.26,19600.0,28.8338,28.8517,28.8338,28.8428,19600.0
2012-08-14 12:50:00,32.26,32.27,32.23,32.24,31000.0,28.8428,28.8517,28.816,28.8249,31000.0
2012-08-14 12:55:00,32.24,32.25,32.23,32.24,54200.0,28.8249,28.8338,28.816,28.8249,54200.0
2012-08-14 13:00:00,32.25,32.27,32.24,32.25,45800.0,28.8338,28.8517,28.8249,28.8338,45800.0
2012-08-14 13:05:00,32.25,32.26,32.24,32.25,22200.0,28.8338,28.8428,28.8249,28.8338,22200.0
2012-08-14 13:10:00,32.25,32.26,32.24,32.26,51600.0,28.8338,28.8428,28.8249,28.8428,51600.0
2012-08-14 13:15:00,32.25,32.27,32.24,32.24,26400.0,28.8338,28.8517,28.8249,28.8249,26400.0
2012-08-14 13:20:00,32.24,32.27,32.24,32.26,21200.0,28.8249,28.8517,28.8249,28.8428,21200.0
2012-08-14 13:25:00,32.25,32.25,32.22,32.24,42800.0,28.8338,28.8338,28.807,28.8249,42800.0
2012-08-14 13:30:00,32.23,32.25,32.23,32.24,15000.0,28.816,28.8338,28.816,28.8249,15000.0
2012-08-14 13:35:00,32.24,32.24,32.23,32.24,20800.0,28.8249,28.8249,28.816,28.8249,20800.0
2012-08-14 13:40:00,32.24,32.24,32.22,32.23,26600.0,28.8249,28.8249,28.807,28.816,26600.0
2012-08-14 13:45:00,32.23,32.25,32.22,32.23,164800.0,28.816,28.8338,28.807,28.816,164800.0
2012-08-14 13:50:00,32.23,32.24,32.23,32.24,19000.0,28.816,28.8249,28.816,28.8249,19000.0
2012-08-14 13:55:00,32.24,32.24,32.22,32.23,65200.0,28.8249,28.8249,28.807,28.816,65200.0
2012-08-14 14:00:00,32.23,32.23,32.22,32.23,7600.0,28.816,28.816,28.807,28.816,7600.0
2012-08-14 14:05:00,32.22,32.23,32.2,32.22,27000.0,28.807,28.816,28.7891,28.807,27000.0
2012-08-14 14:10:00,32.22,32.23,32.19,32.2,66000.0,28.807,28.816,28.7802,28.7891,66000.0
2012-08-14 14:15:00,32.2,32.21,32.19,32.2,20200.0,28.7891,28.7981,28.7802,28.7891,20200.0
2012-08-14 14:20:00,32.2,32.21,32.17,32.18,43400.0,28.7891,28.7981,28.7623,28.7712,43400.0
2012-08-14 14:25:00,32.18,32.19,32.18,32.19,28600.0,28.7712,28.7802,28.7712,28.7802,28600.0
2012-08-14 14:30:00,32.19,32.19,32.18,32.19,17600.0,28.7802,28.7802,28.7712,28.7802,17600.0
2012-08-14 14:35:00,32.19,32.2,32.19,32.19,33400.0,28.7802,28.7891,28.7802,28.7802,33400.0
2012-08-14 14:40:00,32.19,32.2,32.17,32.19,37200.0,28.7802,28.7891,28.7623,28.7802,37200.0
2012-08-14 14:45:00,32.2,32.2,32.18,32.18,25600.0,28.7891,28.7891,28.7712,28.7712,25600.0
2012-08-14 14:50:00,32.17,32.17,32.13,32.13,29000.0,28.7623,28.7623,28.7265,28.7265,29000.0
2012-08-14 14:55:00,32.15,32.18,32.14,32.17,27000.0,28.7444,28.7712,28.7355,28.7623,27000.0
2012-08-14 15:00:00,32.18,32.18,32.15,32.16,16600.0,28.7712,28.7712,28.7444,28.7534,16600.0
2012-08-14 15:05:00,32.16,32.16,32.14,32.14,22000.0,28.7534,28.7534,28.7355,28.7355,22000.0
2012-08-14 15:10:00,32.15,32.15,32.1,32.11,51800.0,28.7444,28.7444,28.6997,28.7087,51800.0
2012-08-14 15:15:00,32.11,32.13,32.1,32.12,25200.0,28.7087,28.7265,28.6997,28.7176,25200.0
2012-08-14 15:20:00,32.12,32.15,32.12,32.13,24400.0,28.7176,28.7444,28.7176,28.7265,24400.0
2012-08-14 15:25:00,32.13,32.14,32.12,32.12,27000.0,28.7265,28.7355,28.7176,28.7176,27000.0
2012-08-14 15:30:00,32.13,32.13,32.09,32.1,52600.0,28.7265,28.7265,28.6908,28.6997,52600.0
2012-08-14 15:35:00,32.1,32.12,32.08,32.1,74200.0,28.6997,28.7176,28.6818,28.6997,74200.0
2012-08-14 15:40:00,32.11,32.11,32.07,32.08,55600.0,28.7087,28.7087,28.6729,28.6818,55600.0
2012-08-14 15:45:00,32.08,32.1,32.07,32.1,42000.0,28.6818,28.6997,28.6729,28.6997,42000.0
2012-08-14 15:50:00,32.1,32.1,32.02,32.06,116800.0,28.6997,28.6997,28.6282,28.664,116800.0
2012-08-14 15:55:00,32.06,32.16,32.06,32.16,146400.0,28.664,28.7534,28.664,28.7534,146400.0
2012-08-15 09:30:00,32.24,32.28,32.09,32.25,132000.0,28.8249,28.8607,28.6908,28.8338,132000.0
2012-08-15 09:35:00,32.26,32.33,32.24,32.24,64600.0,28.8428,28.9054,28.8249,28.8249,64600.0
2012-08-15 09:40:00,32.24,32.24,32.15,32.16,22000.0,28.8249,28.8249,28.7444,28.7534,22000.0
2012-08-15 09:45:00,32.19,32.25,32.18,32.23,9600.0,28.7802,28.8338,28.7712,28.816,9600.0
2012-08-15 09:50:00,32.25,32.27,32.23,32.24,43800.0,28.8338,28.8517,28.816,28.8249,43800.0
2012-08-15 09:55:00,32.25,32.3,32.23,32.27,16600.0,28.8338,28.8785,28.816,28.8517,16600.0
2012-08-15 10:00:00,32.27,32.28,32.19,32.23,61600.0,28.8517,28.8607,28.7802,28.816,61600.0
2012-08-15 10:05:00,32.23,32.23,32.19,32.22,41400.0,28.816,28.816,28.7802,28.807,41400.0
2012-08-15 10:10:00,32.22,32.23,32.16,32.19,24400.0,28.807,28.816,28.7534,28.7802,24400.0
2012-08-15 10:15:00,32.18,32.19,32.16,32.19,25800.0,28.7712,28.7802,28.7534,28.7802,25800.0
2012-08-15 10:20:00,32.18,32.18,32.14,32.17,38200.0,28.7712,28.7712,28.7355,28.7623,38200.0
2012-08-15 10:25:00,32.17,32.2,32.14,32.15,16000.0,28.7623,28.7891,28.7355,28.7444,16000.0
2012-08-15 10:30:00,32.16,32.17,32.08,32.09,41800.0,28.7534,28.7623,28.6818,28.6908,41800.0
2012-08-15 10:35:00,32.09,32.11,32.02,32.04,53400.0,28.6908,28.7087,28.6282,28.6461,53400.0
2012-08-15 10:40:00,32.03,32.04,31.93,31.93,108200.0,28.6371,28.6461,28.5477,28.5477,108200.0
2012-08-15 10:45:00,31.93,31.97,31.91,31.97,51800.0,28.5477,28.5835,28.5298,28.5835,51800.0
2012-08-15 10:50:00,31.98,32.09,31.97,32.06,37800.0,28.5924,28.6908,28.5835,28.664,37800.0
2012-08-15 10:55:00,32.05,32.12,32.05,32.1,20200.0,28.655,28.7176,28.655,28.6997,20200.0
2012-08-15 11:00:00,32.1,32.13,32.08,32.11,31000.0,28.6997,28.7265,28.6818,28.7087,31000.0
2012-08-15 11:05:00,32.1,32.14,32.1,32.14,92400.0,28.6997,28.7355,28.6997,28.7355,92400.0
2012-08-15 11:10:00,32.13,32.14,32.03,32.06,54400.0,28.7265,28.7355,28.6371,28.664,54400.0
2012-08-15 11:15:00,32.06,32.08,32.04,32.05,15600.0,28.664,28.6818,28.6461,28.655,15600.0
2012-08-15 11:20:00,32.04,32.06,31.98,32.01,76600.0,28.6461,28.664,28.5924,28.6193,76600.0
2012-08-15 11:25:00,32.01,32.01,31.98,31.99,23400.0,28.6193,28.6193,28.5924,28.6014,23400.0
2012-08-15 11:30:00,31.98,31.99,31.96,31.97,31000.0,28.5924,28.6014,28.5746,28.5835,31000.0
2012-08-15 11:35:00,31.97,32.01,31.97,31.98,28200.0,28.5835,28.6193,28.5835,28.5924,28200.0
2012-08-15 11:40:00,31.98,31.99,31.97,31.98,30800.0,28.5924,28.6014,28.5835,28.5924,30800.0
2012-08-15 11:45:00,31.98,31.99,31.95,31.97,19800.0,28.5924,28.6014,28.5656,28.5835,19800.0
2012-08-15 11:50:00,31.96,31.97,31.94,31.95,32200.0,28.5746,28.5835,28.5567,28.5656,32200.0
2012-08-15 11:55:00,31.96,31.96,31.93,31.93,12400.0,28.5746,28.5746,28.5477,28.5477,12400.0
2012-08-15 12:00:00,31.95,31.98,31.94,31.95,33000.0,28.5656,28.5924,28.5567,28.5656,33000.0
2012-08-15 12:05:00,31.95,31.97,31.93,31.96,17800.0,28.5656,28.5835,28.5477,28.5746,17800.0
2012-08-15 12:10:00,31.96,31.96,31.9,31.92,32600.0,28.5746,28.5746,28.5209,28.5388,32600.0
2012-08-15 12:15:00,31.92,31.93,31.88,31.89,87200.0,28.5388,28.5477,28.503,28.512,87200.0
2012-08-15 12:20:00,31.89,31.92,31.89,31.9,68800.0,28.512,28.5388,28.512,28.5209,68800.0
2012-08-15 12:25:00,31.9,31.9,31.84,31.88,171600.0,28.5209,28.5209,28.4673,28.503,171600.0
2012-08-15 12:30:00,31.89,31.89,31.87,31.88,40600.0,28.512,28.512,28.4941,28.503,40600.0
2012-08-15 12:35:00,31.88,31.89,31.87,31.87,23600.0,28.503,28.512,28.4941,28.4941,23600.0
2012-08-15 12:40:00,31.86,31.89,31.86,31.87,23000.0,28.4851,28.512,28.4851,28.4941,23000.0
2012-08-15 12:45:00,31.88,31.89,31.86,31.89,36000.0,28.503,28.512,28.4851,28.512,36000.0
2012-08-15 12:50:00,31.88,31.89,31.87,31.89,21200.0,28.503,28.512,28.4941,28.512,21200.0
2012-08-15 12:55:00,31.89,31.89,31.86,31.86,65800.0,28.512,28.512,28.4851,28.4851,65800.0
2012-08-15 13:00:00,31.86,31.86,31.83,31.85,29600.0,28.4851,28.4851,28.4583,28.4762,29600.0
2012-08-15 13:05:00,31.84,31.85,31.83,31.85,15600.0,28.4673,28.4762,28.4583,28.4762,15600.0
2012-08-15 13:10:00,31.84,31.85,31.84,31.85,20600.0,28.4673,28.4762,28.4673,28.4762,20600.0
2012-08-15 13:15:00,31.86,31.86,31.84,31.85,26000.0,28.4851,28.4851,28.4673,28.4762,26000.0
2012-08-15 13:20:00,31.86,31.86,31.84,31.84,20200.0,28.4851,28.4851,28.4673,28.4673,20200.0
2012-08-15 13:25:00,31.84,31.85,31.84,31.84,30400.0,28.4673,28.4762,28.4673,28.4673,30400.0
2012-08-15 13:30:00,31.84,31.86,31.84,31.85,18800.0,28.4673,28.4851,28.4673,28.4762,18800.0
2012-08-15 13:35:00,31.85,31.86,31.84,31.84,8200.0,28.4762,28.4851,28.4673,28.4673,8200.0
2012-08-15 13:40:00,31.84,31.85,31.82,31.82,17600.0,28.4673,28.4762,28.4494,28.4494,17600.0
2012-08-15 13:45:00,31.83,31.84,31.8,31.82,32400.0,28.4583,28.4673,28.4315,28.4494,32400.0
2012-08-15 13:50:00,31.82,31.84,31.81,31.84,15200.0,28.4494,28.4673,28.4404,28.4673,15200.0
2012-08-15 13:55:00,31.85,31.85,31.82,31.82,6800.0,28.4762,28.4762,28.4494,28.4494,6800.0
2012-08-15 14:00:00,31.82,31.83,31.79,31.8,31800.0,28.4494,28.4583,28.4226,28.4315,31800.0
2012-08-15 14:05:00,31.81,31.81,31.78,31.78,53200.0,28.4404,28.4404,28.4136,28.4136,53200.0
2012-08-15 14:10:00,31.8,31.8,31.78,31.79,38600.0,28.4315,28.4315,28.4136,28.4226,38600.0
2012-08-15 14:15:00,31.8,31.82,31.79,31.8,27200.0,28.4315,28.4494,28.4226,28.4315,27200.0
2012-08-15 14:20:00,31.8,31.81,31.78,31.8,30000.0,28.4315,28.4404,28.4136,28.4315,30000.0
2012-08-15 14:25:00,31.8,31.81,31.79,31.8,28200.0,28.4315,28.4404,28.4226,28.4315,28200.0
2012-08-15 14:30:00,31.8,31.81,31.78,31.8,49600.0,28.4315,28.4404,28.4136,28.4315,49600.0
2012-08-15 14:35:00,31.8,31.8,31.79,31.8,40200.0,28.4315,28.4315,28.4226,28.4315,40200.0
2012-08-15 14:40:00,31.8,31.85,31.8,31.84,33600.0,28.4315,28.4762,28.4315,28.4673,33600.0
2012-08-15 14:45:00,31.84,31.87,31.84,31.86,25000.0,28.4673,28.4941,28.4673,28.4851,25000.0
2012-08-15 14:50:00,31.86,31.92,31.86,31.89,24800.0,28.4851,28.5388,28.4851,28.512,24800.0
2012-08-15 14:55:00,31.9,31.9,31.86,31.87,24000.0,28.5209,28.5209,28.4851,28.4941,24000.0
2012-08-15 15:00:00,31.86,31.87,31.85,31.86,43400.0,28.4851,28.4941,28.4762,28.4851,43400.0
2012-08-15 15:05:00,31.85,31.87,31.85,31.86,55800.0,28.4762,28.4941,28.4762,28.4851,55800.0
2012-08-15 15:10:00,31.86,31.88,31.84,31.86,75600.0,28.4851,28.503,28.4673,28.4851,75600.0
2012-08-15 15:15:00,31.86,31.86,31.84,31.86,49200.0,28.4851,28.4851,28.4673,28.4851,49200.0
2012-08-15 15:20:00,31.86,31.86,31.85,31.86,73600.0,28.4851,28.4851,28.4762,28.4851,73600.0
2012-08-15 15:25:00,31.86,31.87,31.84,31.85,97600.0,28.4851,28.4941,28.4673,28.4762,97600.0
2012-08-15 15:30:00,31.85,31.86,31.83,31.85,108400.0,28.4762,28.4851,28.4583,28.4762,108400.0
2012-08-15 15:35:00,31.85,31.86,31.83,31.83,106800.0,28.4762,28.4851,28.4583,28.4583,106800.0
2012-08-15 15:40:00,31.83,31.86,31.79,31.85,132600.0,28.4583,28.4851,28.4226,28.4762,132600.0
2012-08-15 15:45:00,31.85,31.88,31.83,31.86,98400.0,28.4762,28.503,28.4583,28.4851,98400.0
2012-08-15 15:50:00,31.86,31.88,31.85,31.88,116400.0,28.4851,28.503,28.4762,28.503,116400.0
2012-08-15 15:55:00,31.87,31.88,31.84,31.86,257200.0,28.4941,28.503,28.4673,28.4851,257200.0
2012-08-16 09:30:00,31.93,32.07,31.82,31.94,95200.0,28.5477,28.6729,28.4494,28.5567,95200.0
2012-08-16 09:35:00,31.93,32.02,31.86,31.96,41000.0,28.5477,28.6282,28.4851,28.5746,41000.0
2012-08-16 09:40:00,31.99,32.01,31.93,32.0,41000.0,28.6014,28.6193,28.5477,28.6103,41000.0
2012-08-16 09:45:00,31.99,32.02,31.93,31.94,35800.0,28.6014,28.6282,28.5477,28.5567,35800.0
2012-08-16 09:50:00,31.95,31.99,31.93,31.98,43000.0,28.5656,28.6014,28.5477,28.5924,43000.0
2012-08-16 09:55:00,31.98,31.98,31.92,31.96,36800.0,28.5924,28.5924,28.5388,28.5746,36800.0
2012-08-16 10:00:00,31.96,31.98,31.88,31.88,39600.0,28.5746,28.5924,28.503,28.503,39600.0
2012-08-16 10:05:00,31.88,31.95,31.87,31.92,21400.0,28.503,28.5656,28.4941,28.5388,21400.0
2012-08-16 10:10:00,31.92,31.93,31.84,31.9,65800.0,28.5388,28.5477,28.4673,28.5209,65800.0
2012-08-16 10:15:00,31.9,31.91,31.86,31.87,30600.0,28.5209,28.5298,28.4851,28.4941,30600.0
2012-08-16 10:20:00,31.88,31.95,31.88,31.93,16800.0,28.503,28.5656,28.503,28.5477,16800.0
2012-08-16 10:25:00,31.95,31.98,31.94,31.97,8200.0,28.5656,28.5924,28.5567,28.5835,8200.0
2012-08-16 10:30:00,31.97,32.01,31.97,32.0,21800.0,28.5835,28.6193,28.5835,28.6103,21800.0
2012-08-16 10:35:00,32.0,32.04,31.98,32.04,31200.0,28.6103,28.6461,28.5924,28.6461,31200.0
2012-08-16 10:40:00,32.03,32.09,32.03,32.04,56800.0,28.6371,28.6908,28.6371,28.6461,56800.0
2012-08-16 10:45:00,32.04,32.05,32.0,32.02,49800.0,28.6461,28.655,28.6103,28.6282,49800.0
2012-08-16 10:50:00,32.02,32.02,31.98,32.0,44600.0,28.6282,28.6282,28.5924,28.6103,44600.0
2012-08-16 10:55:00,32.01,32.01,31.97,31.98,44400.0,28.6193,28.6193,28.5835,28.5924,44400.0
2012-08-16 11:00:00,31.98,31.99,31.96,31.99,177200.0,28.5924,28.6014,28.5746,28.6014,177200.0
2012-08-16 11:05:00,32.0,32.01,31.94,31.95,97400.0,28.6103,28.6193,28.5567,28.5656,97400.0
2012-08-16 11:10:00,31.95,31.96,31.93,31.95,39200.0,28.5656,28.5746,28.5477,28.5656,39200.0
2012-08-16 11:15:00,31.95,31.96,31.93,31.95,51400.0,28.5656,28.5746,28.5477,28.5656,51400.0
2012-08-16 11:20:00,31.95,31.96,31.93,31.93,33400.0,28.5656,28.5746,28.5477,28.5477,33400.0
2012-08-16 11:25:00,31.95,31.99,31.93,31.99,37400.0,28.5656,28.6014,28.5477,28.6014,37400.0
2012-08-16 11:30:00,31.99,32.01,31.97,31.97,64800.0,28.6014,28.6193,28.5835,28.5835,64800.0
2012-08-16 11:35:00,31.97,32.0,31.97,31.98,22600.0,28.5835,28.6103,28.5835,28.5924,22600.0
2012-08-16 11:40:00,31.99,32.01,31.98,32.01,14600.0,28.6014,28.6193,28.5924,28.6193,14600.0
2012-08-16 11:45:00,32.02,32.1,32.02,32.1,63600.0,28.6282,28.6997,28.6282,28.6997,63600.0
2012-08-16 11:50:00,32.1,32.16,32.1,32.12,39000.0,28.6997,28.7534,28.6997,28.7176,39000.0
2012-08-16 11:55:00,32.12,32.17,32.12,32.15,30600.0,28.7176,28.7623,28.7176,28.7444,30600.0
2012-08-16 12:00:00,32.16,32.16,32.13,32.14,19000.0,28.7534,28.7534,28.7265,28.7355,19000.0
2012-08-16 12:05:00,32.15,32.16,32.13,32.15,21000.0,28.7444,28.7534,28.7265,28.7444,21000.0
2012-08-16 12:10:00,32.15,32.17,32.15,32.17,23800.0,28.7444,28.7623,28.7444,28.7623,23800.0
2012-08-16 12:15:00,32.17,32.18,32.15,32.16,19800.0,28.7623,28.7712,28.7444,28.7534,19800.0
2012-08-16 12:20:00,32.16,32.16,32.12,32.13,52000.0,28.7534,28.7534,28.7176,28.7265,52000.0
2012-08-16 12:25:00,32.13,32.16,32.13,32.14,25400.0,28.7265,28.7534,28.7265,28.7355,25400.0
2012-08-16 12:30:00,32.14,32.16,32.13,32.14,18200.0,28.7355,28.7534,28.7265,28.7355,18200.0
2012-08-16 12:35:00,32.14,32.19,32.14,32.18,21400.0,28.7355,28.7802,28.7355,28.7712,21400.0
2012-08-16 12:40:00,32.18,32.21,32.18,32.2,13200.0,28.7712,28.7981,28.7712,28.7891,13200.0
2012-08-16 12:45:00,32.21,32.22,32.2,32.21,35600.0,28.7981,28.807,28.7891,28.7981,35600.0
2012-08-16 12:50:00,32.21,32.23,32.2,32.21,33200.0,28.7981,28.816,28.7891,28.7981,33200.0
2012-08-16 12:55:00,32.22,32.23,32.2,32.23,23800.0,28.807,28.816,28.7891,28.816,23800.0
2012-08-16 13:00:00,32.22,32.24,32.22,32.23,27200.0,28.807,28.8249,28.807,28.816,27200.0
2012-08-16 13:05:00,32.24,32.25,32.22,32.23,24600.0,28.8249,28.8338,28.807,28.816,24600.0
2012-08-16 13:10:00,32.24,32.25,32.24,32.24,16800.0,28.8249,28.8338,28.8249,28.8249,16800.0
2012-08-16 13:15:00,32.24,32.27,32.24,32.25,34600.0,28.8249,28.8517,28.8249,28.8338,34600.0
2012-08-16 13:20:00,32.25,32.27,32.24,32.24,31200.0,28.8338,28.8517,28.8249,28.8249,31200.0
2012-08-16 13:25:00,32.24,32.27,32.24,32.27,8400.0,28.8249,28.8517,28.8249,28.8517,8400.0
2012-08-16 13:30:00,32.27,32.31,32.26,32.29,26600.0,28.8517,28.8875,28.8428,28.8696,26600.0
2012-08-16 13:35:00,32.3,32.3,32.24,32.26,79400.0,28.8785,28.8785,28.8249,28.8428,79400.0
2012-08-16 13:40:00,32.26,32.27,32.23,32.23,21000.0,28.8428,28.8517,28.816,28.816,21000.0
2012-08-16 13:45:00,32.22,32.29,32.22,32.29,39600.0,28.807,28.8696,28.807,28.8696,39600.0
2012-08-16 13:50:00,32.29,32.29,32.27,32.29,69400.0,28.8696,28.8696,28.8517,28.8696,69400.0
2012-08-16 13:55:00,32.29,32.31,32.29,32.31,23000.0,28.8696,28.8875,28.8696,28.8875,23000.0
2012-08-16 14:00:00,32.3,32.32,32.3,32.32,35800.0,28.8785,28.8964,28.8785,28.8964,35800.0
2012-08-16 14:05:00,32.33,32.35,32.3,32.34,66200.0,28.9054,28.9232,28.8785,28.9143,66200.0
2012-08-16 14:10:00,32.34,32.35,32.32,32.32,24200.0,28.9143,28.9232,28.8964,28.8964,24200.0
2012-08-16 14:15:00,32.33,32.37,32.32,32.35,29800.0,28.9054,28.9411,28.8964,28.9232,29800.0
2012-08-16 14:20:00,32.35,32.39,32.35,32.36,61600.0,28.9232,28.959,28.9232,28.9322,61600.0
2012-08-16 14:25:00,32.36,32.38,32.35,32.36,49000.0,28.9322,28.9501,28.9232,28.9322,49000.0
2012-08-16 14:30:00,32.37,32.4,32.36,32.38,52600.0,28.9411,28.9679,28.9322,28.9501,52600.0
2012-08-16 14:35:00,32.39,32.42,32.39,32.42,29000.0,28.959,28.9858,28.959,28.9858,29000.0
2012-08-16 14:40:00,32.41,32.42,32.38,32.4,29000.0,28.9769,28.9858,28.9501,28.9679,29000.0
2012-08-16 14:45:00,32.4,32.42,32.38,32.4,30600.0,28.9679,28.9858,28.9501,28.9679,30600.0
2012-08-16 14:50:00,32.41,32.47,32.4,32.47,60600.0,28.9769,29.0305,28.9679,29.0305,60600.0
2012-08-16 14:55:00,32.46,32.48,32.44,32.46,73000.0,29.0216,29.0395,29.0037,29.0216,73000.0
2012-08-16 15:00:00,32.45,32.46,32.44,32.46,92200.0,29.0126,29.0216,29.0037,29.0216,92200.0
2012-08-16 15:05:00,32.45,32.48,32.44,32.48,78200.0,29.0126,29.0395,29.0037,29.0395,78200.0
2012-08-16 15:10:00,32.47,32.5,32.47,32.5,97600.0,29.0305,29.0574,29.0305,29.0574,97600.0
2012-08-16 15:15:00,32.48,32.49,32.47,32.47,73200.0,29.0395,29.0484,29.0305,29.0305,73200.0
2012-08-16 15:20:00,32.48,32.5,32.47,32.49,46800.0,29.0395,29.0574,29.0305,29.0484,46800.0
2012-08-16 15:25:00,32.49,32.5,32.48,32.49,99800.0,29.0484,29.0574,29.0395,29.0484,99800.0
2012-08-16 15:30:00,32.49,32.49,32.48,32.49,98600.0,29.0484,29.0484,29.0395,29.0484,98600.0
2012-08-16 15:35:00,32.49,32.51,32.48,32.49,428000.0,29.0484,29.0663,29.0395,29.0484,428000.0
2012-08-16 15:40:00,32.49,32.51,32.45,32.47,158200.0,29.0484,29.0663,29.0126,29.0305,158200.0
2012-08-16 15:45:00,32.46,32.49,32.45,32.47,108200.0,29.0216,29.0484,29.0126,29.0305,108200.0
2012-08-16 15:50:00,32.47,32.54,32.46,32.49,282400.0,29.0305,29.0931,29.0216,29.0484,282400.0
2012-08-16 15:55:00,32.49,32.49,32.44,32.46,221600.0,29.0484,29.0484,29.0037,29.0216,221600.0
2012-08-17 09:30:00,32.6,32.6,32.31,32.47,558200.0,29.1468,29.1468,28.8875,29.0305,558200.0
2012-08-17 09:35:00,32.48,32.52,32.42,32.42,50000.0,29.0395,29.0752,28.9858,28.9858,50000.0
2012-08-17 09:40:00,32.41,32.51,32.41,32.48,55800.0,28.9769,29.0663,28.9769,29.0395,55800.0
2012-08-17 09:45:00,32.48,32.54,32.48,32.48,79000.0,29.0395,29.0931,29.0395,29.0395,79000.0
2012-08-17 09:50:00,32.5,32.52,32.47,32.49,33800.0,29.0574,29.0752,29.0305,29.0484,33800.0
2012-08-17 09:55:00,32.48,32.5,32.42,32.44,33000.0,29.0395,29.0574,28.9858,29.0037,33000.0
2012-08-17 10:00:00,32.45,32.46,32.29,32.34,54400.0,29.0126,29.0216,28.8696,28.9143,54400.0
2012-08-17 10:05:00,32.34,32.38,32.3,32.32,72800.0,28.9143,28.9501,28.8785,28.8964,72800.0
2012-08-17 10:10:00,32.32,32.34,32.27,32.27,59000.0,28.8964,28.9143,28.8517,28.8517,59000.0
2012-08-17 10:15:00,32.28,32.34,32.23,32.27,208200.0,28.8607,28.9143,28.816,28.8517,208200.0
2012-08-17 10:20:00,32.29,32.38,32.23,32.26,153800.0,28.8696,28.9501,28.816,28.8428,153800.0
2012-08-17 10:25:00,32.27,32.37,32.27,32.37,33400.0,28.8517,28.9411,28.8517,28.9411,33400.0
2012-08-17 10:30:00,32.36,32.38,32.32,32.38,37800.0,28.9322,28.9501,28.8964,28.9501,37800.0
2012-08-17 10:35:00,32.38,32.41,32.35,32.38,46200.0,28.9501,28.9769,28.9232,28.9501,46200.0
2012-08-17 10:40:00,32.39,32.43,32.38,32.38,20800.0,28.959,28.9948,28.9501,28.9501,20800.0
2012-08-17 10:45:00,32.38,32.38,32.33,32.34,20200.0,28.9501,28.9501,28.9054,28.9143,20200.0
2012-08-17 10:50:00,32.34,32.35,32.32,32.33,35800.0,28.9143,28.9232,28.8964,28.9054,35800.0
2012-08-17 10:55:00,32.33,32.35,32.33,32.34,28000.0,28.9054,28.9232,28.9054,28.9143,28000.0
2012-08-17 11:00:00,32.34,32.37,32.34,32.35,53200.0,28.9143,28.9411,28.9143,28.9232,53200.0
2012-08-17 11:05:00,32.36,32.36,32.29,32.29,36400.0,28.9322,28.9322,28.8696,28.8696,36400.0
2012-08-17 11:10:00,32.29,32.3,32.27,32.27,30600.0,28.8696,28.8785,28.8517,28.8517,30600.0
2012-08-17 11:15:00,32.27,32.27,32.24,32.24,17000.0,28.8517,28.8517,28.8249,28.8249,17000.0
2012-08-17 11:20:00,32.26,32.27,32.24,32.24,15200.0,28.8428,28.8517,28.8249,28.8249,15200.0
2012-08-17 11:25:00,32.24,32.24,32.23,32.23,11600.0,28.8249,28.8249,28.816,28.816,11600.0
2012-08-17 11:30:00,32.23,32.26,32.21,32.26,16800.0,28.816,28.8428,28.7981,28.8428,16800.0
2012-08-17 11:35:00,32.26,32.32,32.25,32.32,16000.0,28.8428,28.8964,28.8338,28.8964,16000.0
2012-08-17 11:40:00,32.32,32.34,32.32,32.33,6200.0,28.8964,28.9143,28.8964,28.9054,6200.0
2012-08-17 11:45:00,32.33,32.33,32.29,32.32,14600.0,28.9054,28.9054,28.8696,28.8964,14600.0
2012-08-17 11:50:00,32.32,32.34,32.3,32.33,17600.0,28.8964,28.9143,28.8785,28.9054,17600.0
2012-08-17 11:55:00,32.32,32.35,32.32,32.35,20600.0,28.8964,28.9232,28.8964,28.9232,20600.0
2012-08-17 12:00:00,32.35,32.35,32.29,32.29,16600.0,28.9232,28.9232,28.8696,28.8696,16600.0
2012-08-17 12:05:00,32.29,32.29,32.25,32.26,18200.0,28.8696,28.8696,28.8338,28.8428,18200.0
2012-08-17 12:10:00,32.26,32.26,32.23,32.23,22200.0,28.8428,28.8428,28.816,28.816,22200.0
2012-08-17 12:15:00,32.24,32.26,32.24,32.25,19400.0,28.8249,28.8428,28.8249,28.8338,19400.0
2012-08-17 12:20:00,32.24,32.29,32.24,32.27,18600.0,28.8249,28.8696,28.8249,28.8517,18600.0
2012-08-17 12:25:00,32.27,32.3,32.27,32.29,14400.0,28.8517,28.8785,28.8517,28.8696,14400.0
2012-08-17 12:30:00,32.29,32.29,32.27,32.29,9200.0,28.8696,28.8696,28.8517,28.8696,9200.0
2012-08-17 12:35:00,32.29,32.29,32.27,32.27,14200.0,28.8696,28.8696,28.8517,28.8517,14200.0
2012-08-17 12:40:00,32.27,32.3,32.27,32.29,12800.0,28.8517,28.8785,28.8517,28.8696,12800.0
2012-08-17 12:45:00,32.29,32.31,32.29,32.3,14800.0,28.8696,28.8875,28.8696,28.8785,14800.0
2012-08-17 12:50:00,32.3,32.3,32.25,32.25,6400.0,28.8785,28.8785,28.8338,28.8338,6400.0
2012-08-17 12:55:00,32.25,32.27,32.25,32.27,10400.0,28.8338,28.8517,28.8338,28.8517,10400.0
2012-08-17 13:00:00,32.27,32.29,32.27,32.27,9800.0,28.8517,28.8696,28.8517,28.8517,9800.0
2012-08-17 13:05:00,32.27,32.29,32.27,32.27,38200.0,28.8517,28.8696,28.8517,28.8517,38200.0
2012-08-17 13:10:00,32.27,32.28,32.26,32.26,33200.0,28.8517,28.8607,28.8428,28.8428,33200.0
2012-08-17 13:15:00,32.26,32.27,32.25,32.27,11200.0,28.8428,28.8517,28.8338,28.8517,11200.0
2012-08-17 13:20:00,32.26,32.27,32.24,32.25,11000.0,28.8428,28.8517,28.8249,28.8338,11000.0
2012-08-17 13:25:00,32.25,32.26,32.22,32.23,36800.0,28.8338,28.8428,28.807,28.816,36800.0
2012-08-17 13:30:00,32.22,32.24,32.21,32.21,19800.0,28.807,28.8249,28.7981,28.7981,19800.0
2012-08-17 13:35:00,32.22,32.23,32.19,32.21,23200.0,28.807,28.816,28.7802,28.7981,23200.0
2012-08-17 13:40:00,32.21,32.21,32.2,32.2,7000.0,28.7981,28.7981,28.7891,28.7891,7000.0
2012-08-17 13:45:00,32.2,32.2,32.18,32.18,24600.0,28.7891,28.7891,28.7712,28.7712,24600.0
2012-08-17 13:50:00,32.18,32.2,32.16,32.16,16000.0,28.7712,28.7891,28.7534,28.7534,16000.0
2012-08-17 13:55:00,32.17,32.18,32.16,32.17,24600.0,28.7623,28.7712,28.7534,28.7623,24600.0
2012-08-17 14:00:00,32.18,32.2,32.17,32.18,17600.0,28.7712,28.7891,28.7623,28.7712,17600.0
2012-08-17 14:05:00,32.18,32.18,32.16,32.16,15400.0,28.7712,28.7712,28.7534,28.7534,15400.0
2012-08-17 14:10:00,32.16,32.2,32.16,32.17,28000.0,28.7534,28.7891,28.7534,28.7623,28000.0
2012-08-17 14:15:00,32.17,32.17,32.15,32.16,14200.0,28.7623,28.7623,28.7444,28.7534,14200.0
2012-08-17 14:20:00,32.16,32.2,32.14,32.2,15800.0,28.7534,28.7891,28.7355,28.7891,15800.0
2012-08-17 14:25:00,32.18,32.2,32.16,32.19,91600.0,28.7712,28.7891,28.7534,28.7802,91600.0
2012-08-17 14:30:00,32.19,32.23,32.19,32.22,13800.0,28.7802,28.816,28.7802,28.807,13800.0
2012-08-17 14:35:00,32.22,32.23,32.21,32.22,10200.0,28.807,28.816,28.7981,28.807,10200.0
2012-08-17 14:40:00,32.22,32.24,32.21,32.23,21000.0,28.807,28.8249,28.7981,28.816,21000.0
2012-08-17 14:45:00,32.23,32.23,32.22,32.22,21600.0,28.816,28.816,28.807,28.807,21600.0
2012-08-17 14:50:00,32.22,32.23,32.21,32.22,15600.0,28.807,28.816,28.7981,28.807,15600.0
2012-08-17 14:55:00,32.21,32.23,32.2,32.2,23000.0,28.7981,28.816,28.7891,28.7891,23000.0
2012-08-17 15:00:00,32.2,32.23,32.2,32.23,35400.0,28.7891,28.816,28.7891,28.816,35400.0
2012-08-17 15:05:00,32.22,32.24,32.21,32.22,107000.0,28.807,28.8249,28.7981,28.807,107000.0
2012-08-17 15:10:00,32.22,32.24,32.21,32.23,42600.0,28.807,28.8249,28.7981,28.816,42600.0
2012-08-17 15:15:00,32.22,32.23,32.21,32.22,46000.0,28.807,28.816,28.7981,28.807,46000.0
2012-08-17 15:20:00,32.22,32.24,32.2,32.2,68400.0,28.807,28.8249,28.7891,28.7891,68400.0
2012-08-17 15:25:00,32.2,32.22,32.2,32.21,25600.0,28.7891,28.807,28.7891,28.7981,25600.0
2012-08-17 15:30:00,32.21,32.24,32.17,32.18,129800.0,28.7981,28.8249,28.7623,28.7712,129800.0
2012-08-17 15:35:00,32.18,32.21,32.18,32.19,32800.0,28.7712,28.7981,28.7712,28.7802,32800.0
2012-08-17 15:40:00,32.19,32.24,32.19,32.24,46000.0,28.7802,28.8249,28.7802,28.8249,46000.0
2012-08-17 15:45:00,32.24,32.24,32.22,32.23,46800.0,28.8249,28.8249,28.807,28.816,46800.0
2012-08-17 15:50:00,32.23,32.25,32.21,32.21,112200.0,28.816,28.8338,28.7981,28.7981,112200.0
2012-08-17 15:55:00,32.22,32.25,32.2,32.23,188800.0,28.807,28.8338,28.7891,28.816,188800.0
2012-08-20 09:30:00,32.23,32.25,32.12,32.22,32200.0,28.816,28.8338,28.7176,28.807,32200.0
2012-08-20 09:35:00,32.22,32.23,32.07,32.07,109000.0,28.807,28.816,28.6729,28.6729,109000.0
2012-08-20 09:40:00,32.09,32.12,32.03,32.09,26800.0,28.6908,28.7176,28.6371,28.6908,26800.0
2012-08-20 09:45:00,32.1,32.16,32.1,32.12,22200.0,28.6997,28.7534,28.6997,28.7176,22200.0
2012-08-20 09:50:00,32.12,32.23,32.1,32.23,72400.0,28.7176,28.816,28.6997,28.816,72400.0
2012-08-20 09:55:00,32.23,32.23,32.1,32.12,43200.0,28.816,28.816,28.6997,28.7176,43200.0
2012-08-20 10:00:00,32.12,32.13,32.1,32.12,39800.0,28.7176,28.7265,28.6997,28.7176,39800.0
2012-08-20 10:05:00,32.11,32.12,32.0,32.02,42600.0,28.7087,28.7176,28.6103,28.6282,42600.0
2012-08-20 10:10:00,32.02,32.04,31.95,31.96,35200.0,28.6282,28.6461,28.5656,28.5746,35200.0
2012-08-20 10:15:00,31.95,31.95,31.9,31.91,28600.0,28.5656,28.5656,28.5209,28.5298,28600.0
2012-08-20 10:20:00,31.92,31.93,31.84,31.84,21200.0,28.5388,28.5477,28.4673,28.4673,21200.0
2012-08-20 10:25:00,31.86,31.94,31.85,31.94,31800.0,28.4851,28.5567,28.4762,28.5567,31800.0
2012-08-20 10:30:00,31.93,31.99,31.93,31.97,75800.0,28.5477,28.6014,28.5477,28.5835,75800.0
2012-08-20 10:35:00,31.98,32.01,31.97,32.0,53600.0,28.5924,28.6193,28.5835,28.6103,53600.0
2012-08-20 10:40:00,32.0,32.03,32.0,32.03,61200.0,28.6103,28.6371,28.6103,28.6371,61200.0
2012-08-20 10:45:00,32.03,32.09,32.03,32.08,26400.0,28.6371,28.6908,28.6371,28.6818,26400.0
2012-08-20 10:50:00,32.08,32.13,32.07,32.1,86000.0,28.6818,28.7265,28.6729,28.6997,86000.0
2012-08-20 10:55:00,32.1,32.15,32.1,32.15,45400.0,28.6997,28.7444,28.6997,28.7444,45400.0
2012-08-20 11:00:00,32.16,32.19,32.04,32.04,78400.0,28.7534,28.7802,28.6461,28.6461,78400.0
2012-08-20 11:05:00,32.04,32.04,31.94,31.94,96000.0,28.6461,28.6461,28.5567,28.5567,96000.0
2012-08-20 11:10:00,31.93,31.98,31.93,31.96,20600.0,28.5477,28.5924,28.5477,28.5746,20600.0
2012-08-20 11:15:00,31.96,31.96,31.87,31.88,35400.0,28.5746,28.5746,28.4941,28.503,35400.0
2012-08-20 11:20:00,31.88,31.89,31.85,31.85,110800.0,28.503,28.512,28.4762,28.4762,110800.0
2012-08-20 11:25:00,31.85,32.02,31.85,32.02,243000.0,28.4762,28.6282,28.4762,28.6282,243000.0
2012-08-20 11:30:00,32.02,32.02,31.98,31.98,36000.0,28.6282,28.6282,28.5924,28.5924,36000.0
2012-08-20 11:35:00,31.98,31.98,31.93,31.94,63000.0,28.5924,28.5924,28.5477,28.5567,63000.0
2012-08-20 11:40:00,31.93,31.94,31.9,31.93,91800.0,28.5477,28.5567,28.5209,28.5477,91800.0
2012-08-20 11:45:00,31.93,32.05,31.93,32.04,59200.0,28.5477,28.655,28.5477,28.6461,59200.0
2012-08-20 11:50:00,32.04,32.08,32.04,32.07,17800.0,28.6461,28.6818,28.6461,28.6729,17800.0
2012-08-20 11:55:00,32.06,32.1,32.06,32.1,57600.0,28.664,28.6997,28.664,28.6997,57600.0
2012-08-20 12:00:00,32.1,32.2,32.1,32.2,33000.0,28.6997,28.7891,28.6997,28.7891,33000.0
2012-08-20 12:05:00,32.2,32.2,32.16,32.18,27400.0,28.7891,28.7891,28.7534,28.7712,27400.0
2012-08-20 12:10:00,32.18,32.21,32.12,32.12,94400.0,28.7712,28.7981,28.7176,28.7176,94400.0
2012-08-20 12:15:00,32.12,32.13,32.09,32.1,21800.0,28.7176,28.7265,28.6908,28.6997,21800.0
2012-08-20 12:20:00,32.1,32.11,32.09,32.1,41600.0,28.6997,28.7087,28.6908,28.6997,41600.0
2012-08-20 12:25:00,32.1,32.12,32.08,32.09,43600.0,28.6997,28.7176,28.6818,28.6908,43600.0
2012-08-20 12:30:00,32.09,32.11,32.08,32.1,84600.0,28.6908,28.7087,28.6818,28.6997,84600.0
2012-08-20 12:35:00,32.1,32.1,32.08,32.08,35800.0,28.6997,28.6997,28.6818,28.6818,35800.0
2012-08-20 12:40:00,32.08,32.1,32.07,32.1,27200.0,28.6818,28.6997,28.6729,28.6997,27200.0
2012-08-20 12:45:00,32.1,32.13,32.09,32.1,15800.0,28.6997,28.7265,28.6908,28.6997,15800.0
2012-08-20 12:50:00,32.1,32.12,32.09,32.12,13000.0,28.6997,28.7176,28.6908,28.7176,13000.0
2012-08-20 12:55:00,32.12,32.12,32.1,32.1,14800.0,28.7176,28.7176,28.6997,28.6997,14800.0
2012-08-20 13:00:00,32.1,32.1,32.09,32.1,9200.0,28.6997,28.6997,28.6908,28.6997,9200.0
2012-08-20 13:05:00,32.1,32.15,32.1,32.13,62400.0,28.6997,28.7444,28.6997,28.7265,62400.0
2012-08-20 13:10:00,32.13,32.13,32.13,32.13,21800.0,28.7265,28.7265,28.7265,28.7265,21800.0
2012-08-20 13:15:00,32.13,32.13,32.12,32.12,10400.0,28.7265,28.7265,28.7176,28.7176,10400.0
2012-08-20 13:20:00,32.12,32.13,32.1,32.13,44200.0,28.7176,28.7265,28.6997,28.7265,44200.0
2012-08-20 13:25:00,32.13,32.13,32.12,32.12,14000.0,28.7265,28.7265,28.7176,28.7176,14000.0
2012-08-20 13:30:00,32.11,32.12,32.09,32.09,28000.0,28.7087,28.7176,28.6908,28.6908,28000.0
2012-08-20 13:35:00,32.09,32.1,32.07,32.07,19200.0,28.6908,28.6997,28.6729,28.6729,19200.0
2012-08-20 13:40:00,32.05,32.06,32.01,32.02,23200.0,28.655,28.664,28.6193,28.6282,23200.0
2012-08-20 13:45:00,32.01,32.02,31.98,31.99,11800.0,28.6193,28.6282,28.5924,28.6014,11800.0
2012-08-20 13:50:00,31.99,32.0,31.99,32.0,12200.0,28.6014,28.6103,28.6014,28.6103,12200.0
2012-08-20 13:55:00,31.99,32.03,31.99,32.03,17400.0,28.6014,28.6371,28.6014,28.6371,17400.0
2012-08-20 14:00:00,32.03,32.03,32.01,32.02,19200.0,28.6371,28.6371,28.6193,28.6282,19200.0
2012-08-20 14:05:00,32.02,32.04,32.02,32.03,10200.0,28.6282,28.6461,28.6282,28.6371,10200.0
2012-08-20 14:10:00,32.03,32.07,32.03,32.07,15200.0,28.6371,28.6729,28.6371,28.6729,15200.0
2012-08-20 14:15:00,32.07,32.07,32.05,32.05,18800.0,28.6729,28.6729,28.655,28.655,18800.0
2012-08-20 14:20:00,32.05,32.08,32.05,32.07,17600.0,28.655,28.6818,28.655,28.6729,17600.0
2012-08-20 14:25:00,32.07,32.07,32.04,32.05,43600.0,28.6729,28.6729,28.6461,28.655,43600.0
2012-08-20 14:30:00,32.07,32.09,32.07,32.08,30400.0,28.6729,28.6908,28.6729,28.6818,30400.0
2012-08-20 14:35:00,32.08,32.09,32.07,32.09,43000.0,28.6818,28.6908,28.6729,28.6908,43000.0
2012-08-20 14:40:00,32.09,32.09,32.08,32.08,24000.0,28.6908,28.6908,28.6818,28.6818,24000.0
2012-08-20 14:45:00,32.08,32.09,32.06,32.09,39200.0,28.6818,28.6908,28.664,28.6908,39200.0
2012-08-20 14:50:00,32.09,32.09,32.08,32.09,22400.0,28.6908,28.6908,28.6818,28.6908,22400.0
2012-08-20 14:55:00,32.08,32.1,32.08,32.1,36800.0,28.6818,28.6997,28.6818,28.6997,36800.0
2012-08-20 15:00:00,32.1,32.12,32.09,32.12,18600.0,28.6997,28.7176,28.6908,28.7176,18600.0
2012-08-20 15:05:00,32.11,32.13,32.1,32.13,17200.0,28.7087,28.7265,28.6997,28.7265,17200.0
2012-08-20 15:10:00,32.12,32.12,32.07,32.08,68000.0,28.7176,28.7176,28.6729,28.6818,68000.0
2012-08-20 15:15:00,32.07,32.08,32.07,32.07,34400.0,28.6729,28.6818,28.6729,28.6729,34400.0
2012-08-20 15:20:00,32.08,32.08,32.05,32.06,71800.0,28.6818,28.6818,28.655,28.664,71800.0
2012-08-20 15:25:00,32.05,32.07,32.03,32.03,41800.0,28.655,28.6729,28.6371,28.6371,41800.0
2012-08-20 15:30:00,32.04,32.08,32.04,32.04,45600.0,28.6461,28.6818,28.6461,28.6461,45600.0
2012-08-20 15:35:00,32.04,32.06,32.02,32.04,56200.0,28.6461,28.664,28.6282,28.6461,56200.0
2012-08-20 15:40:00,32.04,32.04,31.99,32.03,57200.0,28.6461,28.6461,28.6014,28.6371,57200.0
2012-08-20 15:45:00,32.03,32.05,32.02,32.04,58000.0,28.6371,28.655,28.6282,28.6461,58000.0
2012-08-20 15:50:00,32.05,32.06,32.01,32.03,82600.0,28.655,28.664,28.6193,28.6371,82600.0
2012-08-20 15:55:00,32.02,32.05,32.01,32.05,141600.0,28.6282,28.655,28.6193,28.655,141600.0
2012-08-21 09:30:00,32.24,32.38,32.1,32.35,152200.0,28.8249,28.9501,28.6997,28.9232,152200.0
2012-08-21 09:35:00,32.36,32.44,32.32,32.43,76800.0,28.9322,29.0037,28.8964,28.9948,76800.0
2012-08-21 09:40:00,32.42,32.45,32.4,32.44,48600.0,28.9858,29.0126,28.9679,29.0037,48600.0
2012-08-21 09:45:00,32.42,32.46,32.42,32.42,68200.0,28.9858,29.0216,28.9858,28.9858,68200.0
2012-08-21 09:50:00,32.42,32.43,32.35,32.41,71600.0,28.9858,28.9948,28.9232,28.9769,71600.0
2012-08-21 09:55:00,32.4,32.4,32.35,32.35,38800.0,28.9679,28.9679,28.9232,28.9232,38800.0
2012-08-21 10:00:00,32.37,32.4,32.32,32.33,72800.0,28.9411,28.9679,28.8964,28.9054,72800.0
2012-08-21 10:05:00,32.34,32.4,32.34,32.37,68000.0,28.9143,28.9679,28.9143,28.9411,68000.0
2012-08-21 10:10:00,32.37,32.54,32.35,32.49,130800.0,28.9411,29.0931,28.9232,29.0484,130800.0
2012-08-21 10:15:00,32.47,32.55,32.43,32.52,53200.0,29.0305,29.1021,28.9948,29.0752,53200.0
2012-08-21 10:20:00,32.54,32.58,32.48,32.48,50600.0,29.0931,29.1289,29.0395,29.0395,50600.0
2012-08-21 10:25:00,32.48,32.58,32.48,32.58,39000.0,29.0395,29.1289,29.0395,29.1289,39000.0
2012-08-21 10:30:00,32.58,32.6,32.57,32.58,37400.0,29.1289,29.1468,29.1199,29.1289,37400.0
2012-08-21 10:35:00,32.58,32.59,32.52,32.53,39200.0,29.1289,29.1378,29.0752,29.0842,39200.0
2012-08-21 10:40:00,32.53,32.58,32.53,32.54,27200.0,29.0842,29.1289,29.0842,29.0931,27200.0
2012-08-21 10:45:00,32.55,32.55,32.49,32.52,25000.0,29.1021,29.1021,29.0484,29.0752,25000.0
2012-08-21 10:50:00,32.52,32.56,32.51,32.55,48000.0,29.0752,29.111,29.0663,29.1021,48000.0
2012-08-21 10:55:00,32.55,32.58,32.52,32.58,69600.0,29.1021,29.1289,29.0752,29.1289,69600.0
2012-08-21 11:00:00,32.57,32.63,32.57,32.61,138200.0,29.1199,29.1736,29.1199,29.1557,138200.0
2012-08-21 11:05:00,32.62,32.63,32.6,32.62,125000.0,29.1646,29.1736,29.1468,29.1646,125000.0
2012-08-21 11:10:00,32.62,32.63,32.6,32.6,83000.0,29.1646,29.1736,29.1468,29.1468,83000.0
2012-08-21 11:15:00,32.6,32.63,32.6,32.61,83600.0,29.1468,29.1736,29.1468,29.1557,83600.0
2012-08-21 11:20:00,32.62,32.63,32.49,32.49,68000.0,29.1646,29.1736,29.0484,29.0484,68000.0
2012-08-21 11:25:00,32.49,32.52,32.48,32.52,54800.0,29.0484,29.0752,29.0395,29.0752,54800.0
2012-08-21 11:30:00,32.52,32.54,32.51,32.54,34000.0,29.0752,29.0931,29.0663,29.0931,34000.0
2012-08-21 11:35:00,32.53,32.53,32.46,32.47,261200.0,29.0842,29.0842,29.0216,29.0305,261200.0
2012-08-21 11:40:00,32.47,32.48,32.41,32.47,59400.0,29.0305,29.0395,28.9769,29.0305,59400.0
2012-08-21 11:45:00,32.46,32.52,32.45,32.52,31400.0,29.0216,29.0752,29.0126,29.0752,31400.0
2012-08-21 11:50:00,32.52,32.55,32.5,32.54,31000.0,29.0752,29.1021,29.0574,29.0931,31000.0
2012-08-21 11:55:00,32.54,32.57,32.52,32.52,54600.0,29.0931,29.1199,29.0752,29.0752,54600.0
2012-08-21 12:00:00,32.52,32.52,32.49,32.49,45800.0,29.0752,29.0752,29.0484,29.0484,45800.0
2012-08-21 12:05:00,32.5,32.52,32.5,32.51,17600.0,29.0574,29.0752,29.0574,29.0663,17600.0
2012-08-21 12:10:00,32.51,32.54,32.5,32.5,28800.0,29.0663,29.0931,29.0574,29.0574,28800.0
2012-08-21 12:15:00,32.5,32.51,32.47,32.5,120800.0,29.0574,29.0663,29.0305,29.0574,120800.0
2012-08-21 12:20:00,32.5,32.52,32.48,32.52,89000.0,29.0574,29.0752,29.0395,29.0752,89000.0
2012-08-21 12:25:00,32.51,32.54,32.5,32.52,55600.0,29.0663,29.0931,29.0574,29.0752,55600.0
2012-08-21 12:30:00,32.52,32.55,32.51,32.52,53200.0,29.0752,29.1021,29.0663,29.0752,53200.0
2012-08-21 12:35:00,32.52,32.55,32.52,32.55,62200.0,29.0752,29.1021,29.0752,29.1021,62200.0
2012-08-21 12:40:00,32.55,32.55,32.52,32.52,42200.0,29.1021,29.1021,29.0752,29.0752,42200.0
2012-08-21 12:45:00,32.52,32.52,32.49,32.52,48200.0,29.0752,29.0752,29.0484,29.0752,48200.0
2012-08-21 12:50:00,32.52,32.53,32.51,32.53,31000.0,29.0752,29.0842,29.0663,29.0842,31000.0
2012-08-21 12:55:00,32.52,32.53,32.49,32.51,18200.0,29.0752,29.0842,29.0484,29.0663,18200.0
2012-08-21 13:00:00,32.51,32.51,32.49,32.5,64200.0,29.0663,29.0663,29.0484,29.0574,64200.0
2012-08-21 13:05:00,32.51,32.51,32.48,32.49,133600.0,29.0663,29.0663,29.0395,29.0484,133600.0
2012-08-21 13:10:00,32.49,32.5,32.46,32.49,32000.0,29.0484,29.0574,29.0216,29.0484,32000.0
2012-08-21 13:15:00,32.49,32.52,32.49,32.5,34000.0,29.0484,29.0752,29.0484,29.0574,34000.0
2012-08-21 13:20:00,32.49,32.51,32.49,32.49,19000.0,29.0484,29.0663,29.0484,29.0484,19000.0
2012-08-21 13:25:00,32.49,32.51,32.49,32.49,17400.0,29.0484,29.0663,29.0484,29.0484,17400.0
2012-08-21 13:30:00,32.48,32.49,32.47,32.48,18200.0,29.0395,29.0484,29.0305,29.0395,18200.0
2012-08-21 13:35:00,32.47,32.48,32.46,32.47,35400.0,29.0305,29.0395,29.0216,29.0305,35400.0
2012-08-21 13:40:00,32.46,32.46,32.4,32.41,27000.0,29.0216,29.0216,28.9679,28.9769,27000.0
2012-08-21 13:45:00,32.4,32.43,32.35,32.35,43600.0,28.9679,28.9948,28.9232,28.9232,43600.0
2012-08-21 13:50:00,32.35,32.37,32.32,32.35,36000.0,28.9232,28.9411,28.8964,28.9232,36000.0
2012-08-21 13:55:00,32.35,32.43,32.35,32.42,26000.0,28.9232,28.9948,28.9232,28.9858,26000.0
2012-08-21 14:00:00,32.42,32.42,32.38,32.39,13600.0,28.9858,28.9858,28.9501,28.959,13600.0
2012-08-21 14:05:00,32.39,32.42,32.37,32.37,19000.0,28.959,28.9858,28.9411,28.9411,19000.0
2012-08-21 14:10:00,32.37,32.37,32.35,32.35,26000.0,28.9411,28.9411,28.9232,28.9232,26000.0
2012-08-21 14:15:00,32.35,32.35,32.3,32.3,29200.0,28.9232,28.9232,28.8785,28.8785,29200.0
2012-08-21 14:20:00,32.3,32.35,32.29,32.34,48800.0,28.8785,28.9232,28.8696,28.9143,48800.0
2012-08-21 14:25:00,32.34,32.35,32.31,32.31,34400.0,28.9143,28.9232,28.8875,28.8875,34400.0
2012-08-21 14:30:00,32.31,32.33,32.27,32.3,37000.0,28.8875,28.9054,28.8517,28.8785,37000.0
2012-08-21 14:35:00,32.3,32.3,32.22,32.24,55000.0,28.8785,28.8785,28.807,28.8249,55000.0
2012-08-21 14:40:00,32.24,32.27,32.24,32.24,25400.0,28.8249,28.8517,28.8249,28.8249,25400.0
2012-08-21 14:45:00,32.24,32.27,32.24,32.24,22000.0,28.8249,28.8517,28.8249,28.8249,22000.0
2012-08-21 14:50:00,32.24,32.26,32.24,32.24,19800.0,28.8249,28.8428,28.8249,28.8249,19800.0
2012-08-21 14:55:00,32.25,32.26,32.23,32.24,19000.0,28.8338,28.8428,28.816,28.8249,19000.0
2012-08-21 15:00:00,32.24,32.24,32.15,32.17,42000.0,28.8249,28.8249,28.7444,28.7623,42000.0
2012-08-21 15:05:00,32.17,32.18,32.15,32.15,31000.0,28.7623,28.7712,28.7444,28.7444,31000.0
2012-08-21 15:10:00,32.15,32.16,32.11,32.12,31800.0,28.7444,28.7534,28.7087,28.7176,31800.0
2012-08-21 15:15:00,32.11,32.12,32.06,32.08,47000.0,28.7087,28.7176,28.664,28.6818,47000.0
2012-08-21 15:20:00,32.08,32.1,32.05,32.05,35000.0,28.6818,28.6997,28.655,28.655,35000.0
2012-08-21 15:25:00,32.04,32.07,32.02,32.06,34200.0,28.6461,28.6729,28.6282,28.664,34200.0
2012-08-21 15:30:00,32.06,32.1,32.04,32.05,47000.0,28.664,28.6997,28.6461,28.655,47000.0
2012-08-21 15:35:00,32.05,32.13,32.05,32.12,55400.0,28.655,28.7265,28.655,28.7176,55400.0
2012-08-21 15:40:00,32.12,32.17,32.1,32.12,60000.0,28.7176,28.7623,28.6997,28.7176,60000.0
2012-08-21 15:45:00,32.12,32.2,32.12,32.19,75600.0,28.7176,28.7891,28.7176,28.7802,75600.0
2012-08-21 15:50:00,32.19,32.2,32.15,32.15,123000.0,28.7802,28.7891,28.7444,28.7444,123000.0
2012-08-21 15:55:00,32.15,32.22,32.15,32.22,155600.0,28.7444,28.807,28.7444,28.807,155600.0
2012-08-22 09:30:00,32.15,32.3,32.08,32.14,45000.0,28.7444,28.8785,28.6818,28.7355,45000.0
2012-08-22 09:35:00,32.14,32.19,32.05,32.06,32200.0,28.7355,28.7802,28.655,28.664,32200.0
2012-08-22 09:40:00,32.09,32.09,31.93,32.05,35600.0,28.6908,28.6908,28.5477,28.655,35600.0
2012-08-22 09:45:00,32.04,32.26,32.04,32.25,18200.0,28.6461,28.8428,28.6461,28.8338,18200.0
2012-08-22 09:50:00,32.25,32.34,32.24,32.26,28400.0,28.8338,28.9143,28.8249,28.8428,28400.0
2012-08-22 09:55:00,32.29,32.3,32.2,32.26,24000.0,28.8696,28.8785,28.7891,28.8428,24000.0
2012-08-22 10:00:00,32.25,32.33,32.17,32.32,24200.0,28.8338,28.9054,28.7623,28.8964,24200.0
2012-08-22 10:05:00,32.31,32.34,32.27,32.3,16000.0,28.8875,28.9143,28.8517,28.8785,16000.0
2012-08-22 10:10:00,32.3,32.33,32.26,32.27,25200.0,28.8785,28.9054,28.8428,28.8517,25200.0
2012-08-22 10:15:00,32.26,32.26,32.18,32.18,15000.0,28.8428,28.8428,28.7712,28.7712,15000.0
2012-08-22 10:20:00,32.19,32.3,32.19,32.3,16800.0,28.7802,28.8785,28.7802,28.8785,16800.0
2012-08-22 10:25:00,32.28,32.32,32.27,32.31,7600.0,28.8607,28.8964,28.8517,28.8875,7600.0
2012-08-22 10:30:00,32.33,32.4,32.33,32.33,36400.0,28.9054,28.9679,28.9054,28.9054,36400.0
2012-08-22 10:35:00,32.35,32.36,32.32,32.33,21800.0,28.9232,28.9322,28.8964,28.9054,21800.0
2012-08-22 10:40:00,32.31,32.33,32.31,32.33,6800.0,28.8875,28.9054,28.8875,28.9054,6800.0
2012-08-22 10:45:00,32.33,32.34,32.23,32.23,23200.0,28.9054,28.9143,28.816,28.816,23200.0
2012-08-22 10:50:00,32.23,32.28,32.19,32.21,38600.0,28.816,28.8607,28.7802,28.7981,38600.0
2012-08-22 10:55:00,32.21,32.22,32.18,32.18,18800.0,28.7981,28.807,28.7712,28.7712,18800.0
2012-08-22 11:00:00,32.17,32.21,32.14,32.21,10800.0,28.7623,28.7981,28.7355,28.7981,10800.0
2012-08-22 11:05:00,32.21,32.26,32.19,32.19,19000.0,28.7981,28.8428,28.7802,28.7802,19000.0
2012-08-22 11:10:00,32.19,32.19,32.12,32.12,14200.0,28.7802,28.7802,28.7176,28.7176,14200.0
2012-08-22 11:15:00,32.13,32.13,32.06,32.07,16200.0,28.7265,28.7265,28.664,28.6729,16200.0
2012-08-22 11:20:00,32.08,32.11,32.07,32.1,13000.0,28.6818,28.7087,28.6729,28.6997,13000.0
2012-08-22 11:25:00,32.1,32.12,32.09,32.1,5400.0,28.6997,28.7176,28.6908,28.6997,5400.0
2012-08-22 11:30:00,32.1,32.1,32.05,32.06,8200.0,28.6997,28.6997,28.655,28.664,8200.0
2012-08-22 11:35:00,32.07,32.12,32.07,32.12,13600.0,28.6729,28.7176,28.6729,28.7176,13600.0
2012-08-22 11:40:00,32.11,32.16,32.11,32.14,20400.0,28.7087,28.7534,28.7087,28.7355,20400.0
2012-08-22 11:45:00,32.13,32.16,32.12,32.14,11600.0,28.7265,28.7534,28.7176,28.7355,11600.0
2012-08-22 11:50:00,32.13,32.15,32.13,32.13,6000.0,28.7265,28.7444,28.7265,28.7265,6000.0
2012-08-22 11:55:00,32.13,32.14,32.12,32.13,20800.0,28.7265,28.7355,28.7176,28.7265,20800.0
2012-08-22 12:00:00,32.13,32.13,32.13,32.13,4000.0,28.7265,28.7265,28.7265,28.7265,4000.0
2012-08-22 12:05:00,32.12,32.13,32.07,32.07,11200.0,28.7176,28.7265,28.6729,28.6729,11200.0
2012-08-22 12:10:00,32.08,32.1,32.07,32.07,8000.0,28.6818,28.6997,28.6729,28.6729,8000.0
2012-08-22 12:15:00,32.07,32.08,32.04,32.04,7600.0,28.6729,28.6818,28.6461,28.6461,7600.0
2012-08-22 12:20:00,32.05,32.05,32.02,32.04,12000.0,28.655,28.655,28.6282,28.6461,12000.0
2012-08-22 12:25:00,32.04,32.1,32.04,32.1,11200.0,28.6461,28.6997,28.6461,28.6997,11200.0
2012-08-22 12:30:00,32.08,32.09,32.04,32.04,11400.0,28.6818,28.6908,28.6461,28.6461,11400.0
2012-08-22 12:35:00,32.03,32.06,32.02,32.05,9800.0,28.6371,28.664,28.6282,28.655,9800.0
2012-08-22 12:40:00,32.03,32.1,32.02,32.09,16000.0,28.6371,28.6997,28.6282,28.6908,16000.0
2012-08-22 12:45:00,32.09,32.16,32.09,32.15,30200.0,28.6908,28.7534,28.6908,28.7444,30200.0
2012-08-22 12:50:00,32.15,32.16,32.13,32.14,10800.0,28.7444,28.7534,28.7265,28.7355,10800.0
2012-08-22 12:55:00,32.14,32.14,32.11,32.12,14800.0,28.7355,28.7355,28.7087,28.7176,14800.0
2012-08-22 13:00:00,32.11,32.15,32.1,32.14,14400.0,28.7087,28.7444,28.6997,28.7355,14400.0
2012-08-22 13:05:00,32.13,32.13,32.1,32.1,10400.0,28.7265,28.7265,28.6997,28.6997,10400.0
2012-08-22 13:10:00,32.1,32.11,32.1,32.11,5600.0,28.6997,28.7087,28.6997,28.7087,5600.0
2012-08-22 13:15:00,32.11,32.11,32.08,32.1,8000.0,28.7087,28.7087,28.6818,28.6997,8000.0
2012-08-22 13:20:00,32.12,32.15,32.12,32.13,11400.0,28.7176,28.7444,28.7176,28.7265,11400.0
2012-08-22 13:25:00,32.15,32.16,32.13,32.15,12200.0,28.7444,28.7534,28.7265,28.7444,12200.0
2012-08-22 13:30:00,32.16,32.18,32.14,32.16,13400.0,28.7534,28.7712,28.7355,28.7534,13400.0
2012-08-22 13:35:00,32.17,32.18,32.16,32.17,5000.0,28.7623,28.7712,28.7534,28.7623,5000.0
2012-08-22 13:40:00,32.17,32.21,32.17,32.19,10200.0,28.7623,28.7981,28.7623,28.7802,10200.0
2012-08-22 13:45:00,32.19,32.2,32.16,32.16,4000.0,28.7802,28.7891,28.7534,28.7534,4000.0
2012-08-22 13:50:00,32.16,32.16,32.15,32.16,5400.0,28.7534,28.7534,28.7444,28.7534,5400.0
2012-08-22 13:55:00,32.16,32.16,32.13,32.16,17800.0,28.7534,28.7534,28.7265,28.7534,17800.0
2012-08-22 14:00:00,32.16,32.31,32.16,32.29,66200.0,28.7534,28.8875,28.7534,28.8696,66200.0
2012-08-22 14:05:00,32.3,32.32,32.19,32.21,23200.0,28.8785,28.8964,28.7802,28.7981,23200.0
2012-08-22 14:10:00,32.22,32.27,32.18,32.19,30600.0,28.807,28.8517,28.7712,28.7802,30600.0
2012-08-22 14:15:00,32.19,32.22,32.13,32.15,32400.0,28.7802,28.807,28.7265,28.7444,32400.0
2012-08-22 14:20:00,32.16,32.16,32.1,32.11,28200.0,28.7534,28.7534,28.6997,28.7087,28200.0
2012-08-22 14:25:00,32.11,32.16,32.09,32.16,13800.0,28.7087,28.7534,28.6908,28.7534,13800.0
2012-08-22 14:30:00,32.17,32.22,32.15,32.21,25000.0,28.7623,28.807,28.7444,28.7981,25000.0
2012-08-22 14:35:00,32.21,32.27,32.19,32.26,33400.0,28.7981,28.8517,28.7802,28.8428,33400.0
2012-08-22 14:40:00,32.25,32.27,32.24,32.27,23200.0,28.8338,28.8517,28.8249,28.8517,23200.0
2012-08-22 14:45:00,32.27,32.38,32.27,32.34,67600.0,28.8517,28.9501,28.8517,28.9143,67600.0
2012-08-22 14:50:00,32.34,32.37,32.33,32.35,34200.0,28.9143,28.9411,28.9054,28.9232,34200.0
2012-08-22 14:55:00,32.35,32.43,32.35,32.39,29000.0,28.9232,28.9948,28.9232,28.959,29000.0
2012-08-22 15:00:00,32.38,32.39,32.34,32.35,30400.0,28.9501,28.959,28.9143,28.9232,30400.0
2012-08-22 15:05:00,32.35,32.4,32.34,32.4,42600.0,28.9232,28.9679,28.9143,28.9679,42600.0
2012-08-22 15:10:00,32.39,32.43,32.35,32.38,48800.0,28.959,28.9948,28.9232,28.9501,48800.0
2012-08-22 15:15:00,32.37,32.38,32.35,32.37,46800.0,28.9411,28.9501,28.9232,28.9411,46800.0
2012-08-22 15:20:00,32.37,32.38,32.34,32.37,71000.0,28.9411,28.9501,28.9143,28.9411,71000.0
2012-08-22 15:25:00,32.37,32.39,32.37,32.37,63600.0,28.9411,28.959,28.9411,28.9411,63600.0
2012-08-22 15:30:00,32.37,32.4,32.35,32.38,145600.0,28.9411,28.9679,28.9232,28.9501,145600.0
2012-08-22 15:35:00,32.38,32.4,32.35,32.38,71000.0,28.9501,28.9679,28.9232,28.9501,71000.0
2012-08-22 15:40:00,32.38,32.41,32.38,32.4,86800.0,28.9501,28.9769,28.9501,28.9679,86800.0
2012-08-22 15:45:00,32.4,32.43,32.38,32.42,111600.0,28.9679,28.9948,28.9501,28.9858,111600.0
2012-08-22 15:50:00,32.43,32.44,32.39,32.42,127800.0,28.9948,29.0037,28.959,28.9858,127800.0
2012-08-22 15:55:00,32.43,32.43,32.4,32.41,162000.0,28.9948,28.9948,28.9679,28.9769,162000.0
2012-08-23 09:30:00,32.22,32.45,32.21,32.39,105200.0,28.807,29.0126,28.7981,28.959,105200.0
2012-08-23 09:35:00,32.37,32.49,32.36,32.49,52400.0,28.9411,29.0484,28.9322,29.0484,52400.0
2012-08-23 09:40:00,32.49,32.55,32.45,32.51,94000.0,29.0484,29.1021,29.0126,29.0663,94000.0
2012-08-23 09:45:00,32.51,32.55,32.4,32.45,113400.0,29.0663,29.1021,28.9679,29.0126,113400.0
2012-08-23 09:50:00,32.43,32.47,32.42,32.44,40000.0,28.9948,29.0305,28.9858,29.0037,40000.0
2012-08-23 09:55:00,32.44,32.49,32.42,32.46,210200.0,29.0037,29.0484,28.9858,29.0216,210200.0
2012-08-23 10:00:00,32.45,32.51,32.44,32.5,52600.0,29.0126,29.0663,29.0037,29.0574,52600.0
2012-08-23 10:05:00,32.48,32.51,32.45,32.5,117200.0,29.0395,29.0663,29.0126,29.0574,117200.0
2012-08-23 10:10:00,32.49,32.51,32.44,32.49,99200.0,29.0484,29.0663,29.0037,29.0484,99200.0
2012-08-23 10:15:00,32.5,32.51,32.47,32.47,66400.0,29.0574,29.0663,29.0305,29.0305,66400.0
2012-08-23 10:20:00,32.48,32.6,32.47,32.58,69600.0,29.0395,29.1468,29.0305,29.1289,69600.0
2012-08-23 10:25:00,32.58,32.67,32.56,32.6,90400.0,29.1289,29.2093,29.111,29.1468,90400.0
2012-08-23 10:30:00,32.6,32.77,32.58,32.73,116400.0,29.1468,29.2988,29.1289,29.263,116400.0
2012-08-23 10:35:00,32.71,32.74,32.7,32.72,54800.0,29.2451,29.2719,29.2362,29.254,54800.0
2012-08-23 10:40:00,32.72,32.74,32.68,32.74,63800.0,29.254,29.2719,29.2183,29.2719,63800.0
2012-08-23 10:45:00,32.73,32.83,32.71,32.72,93800.0,29.263,29.3524,29.2451,29.254,93800.0
2012-08-23 10:50:00,32.71,32.73,32.6,32.63,74800.0,29.2451,29.263,29.1468,29.1736,74800.0
2012-08-23 10:55:00,32.63,32.64,32.6,32.62,51600.0,29.1736,29.1825,29.1468,29.1646,51600.0
2012-08-23 11:00:00,32.63,32.67,32.56,32.57,31800.0,29.1736,29.2093,29.111,29.1199,31800.0
2012-08-23 11:05:00,32.56,32.6,32.56,32.6,39800.0,29.111,29.1468,29.111,29.1468,39800.0
2012-08-23 11:10:00,32.6,32.72,32.58,32.68,33400.0,29.1468,29.254,29.1289,29.2183,33400.0
2012-08-23 11:15:00,32.69,32.72,32.62,32.63,21000.0,29.2272,29.254,29.1646,29.1736,21000.0
2012-08-23 11:20:00,32.63,32.63,32.59,32.62,30000.0,29.1736,29.1736,29.1378,29.1646,30000.0
2012-08-23 11:25:00,32.61,32.67,32.59,32.67,27000.0,29.1557,29.2093,29.1378,29.2093,27000.0
2012-08-23 11:30:00,32.67,32.68,32.65,32.66,21400.0,29.2093,29.2183,29.1915,29.2004,21400.0
2012-08-23 11:35:00,32.67,32.77,32.67,32.74,37600.0,29.2093,29.2988,29.2093,29.2719,37600.0
2012-08-23 11:40:00,32.74,32.77,32.74,32.75,33600.0,29.2719,29.2988,29.2719,29.2809,33600.0
2012-08-23 11:45:00,32.75,32.75,32.72,32.75,40000.0,29.2809,29.2809,29.254,29.2809,40000.0
2012-08-23 11:50:00,32.75,32.75,32.59,32.59,48000.0,29.2809,29.2809,29.1378,29.1378,48000.0
2012-08-23 11:55:00,32.59,32.6,32.56,32.57,29000.0,29.1378,29.1468,29.111,29.1199,29000.0
2012-08-23 12:00:00,32.56,32.57,32.49,32.49,63600.0,29.111,29.1199,29.0484,29.0484,63600.0
2012-08-23 12:05:00,32.49,32.55,32.49,32.52,38000.0,29.0484,29.1021,29.0484,29.0752,38000.0
2012-08-23 12:10:00,32.52,32.54,32.49,32.52,25800.0,29.0752,29.0931,29.0484,29.0752,25800.0
2012-08-23 12:15:00,32.52,32.55,32.48,32.55,22000.0,29.0752,29.1021,29.0395,29.1021,22000.0
2012-08-23 12:20:00,32.55,32.55,32.52,32.54,16800.0,29.1021,29.1021,29.0752,29.0931,16800.0
2012-08-23 12:25:00,32.54,32.55,32.52,32.52,16800.0,29.0931,29.1021,29.0752,29.0752,16800.0
2012-08-23 12:30:00,32.52,32.53,32.51,32.51,13800.0,29.0752,29.0842,29.0663,29.0663,13800.0
2012-08-23 12:35:00,32.51,32.54,32.5,32.54,21000.0,29.0663,29.0931,29.0574,29.0931,21000.0
2012-08-23 12:40:00,32.53,32.58,32.53,32.58,14600.0,29.0842,29.1289,29.0842,29.1289,14600.0
2012-08-23 12:45:00,32.58,32.58,32.52,32.52,11400.0,29.1289,29.1289,29.0752,29.0752,11400.0
2012-08-23 12:50:00,32.52,32.54,32.5,32.51,22200.0,29.0752,29.0931,29.0574,29.0663,22200.0
2012-08-23 12:55:00,32.52,32.52,32.47,32.49,38200.0,29.0752,29.0752,29.0305,29.0484,38200.0
2012-08-23 13:00:00,32.49,32.52,32.46,32.52,56400.0,29.0484,29.0752,29.0216,29.0752,56400.0
2012-08-23 13:05:00,32.52,32.52,32.5,32.51,22600.0,29.0752,29.0752,29.0574,29.0663,22600.0
2012-08-23 13:10:00,32.51,32.53,32.48,32.48,54200.0,29.0663,29.0842,29.0395,29.0395,54200.0
2012-08-23 13:15:00,32.48,32.5,32.48,32.49,18800.0,29.0395,29.0574,29.0395,29.0484,18800.0
2012-08-23 13:20:00,32.49,32.51,32.46,32.47,32800.0,29.0484,29.0663,29.0216,29.0305,32800.0
2012-08-23 13:25:00,32.47,32.51,32.45,32.46,70000.0,29.0305,29.0663,29.0126,29.0216,70000.0
2012-08-23 13:30:00,32.47,32.47,32.43,32.46,43200.0,29.0305,29.0305,28.9948,29.0216,43200.0
2012-08-23 13:35:00,32.47,32.49,32.47,32.48,33200.0,29.0305,29.0484,29.0305,29.0395,33200.0
2012-08-23 13:40:00,32.47,32.5,32.47,32.49,26600.0,29.0305,29.0574,29.0305,29.0484,26600.0
2012-08-23 13:45:00,32.49,32.5,32.48,32.49,19400.0,29.0484,29.0574,29.0395,29.0484,19400.0
2012-08-23 13:50:00,32.49,32.55,32.48,32.52,26200.0,29.0484,29.1021,29.0395,29.0752,26200.0
2012-08-23 13:55:00,32.52,32.52,32.49,32.5,15200.0,29.0752,29.0752,29.0484,29.0574,15200.0
2012-08-23 14:00:00,32.49,32.52,32.49,32.51,28000.0,29.0484,29.0752,29.0484,29.0663,28000.0
2012-08-23 14:05:00,32.51,32.55,32.5,32.55,22800.0,29.0663,29.1021,29.0574,29.1021,22800.0
2012-08-23 14:10:00,32.53,32.54,32.5,32.51,15400.0,29.0842,29.0931,29.0574,29.0663,15400.0
2012-08-23 14:15:00,32.5,32.52,32.5,32.52,17200.0,29.0574,29.0752,29.0574,29.0752,17200.0
2012-08-23 14:20:00,32.5,32.51,32.49,32.51,23600.0,29.0574,29.0663,29.0484,29.0663,23600.0
2012-08-23 14:25:00,32.5,32.52,32.49,32.51,22200.0,29.0574,29.0752,29.0484,29.0663,22200.0
2012-08-23 14:30:00,32.51,32.51,32.49,32.51,25000.0,29.0663,29.0663,29.0484,29.0663,25000.0
2012-08-23 14:35:00,32.49,32.52,32.49,32.51,20200.0,29.0484,29.0752,29.0484,29.0663,20200.0
2012-08-23 14:40:00,32.5,32.52,32.49,32.52,30600.0,29.0574,29.0752,29.0484,29.0752,30600.0
2012-08-23 14:45:00,32.52,32.57,32.52,32.57,22400.0,29.0752,29.1199,29.0752,29.1199,22400.0
2012-08-23 14:50:00,32.57,32.57,32.55,32.56,20000.0,29.1199,29.1199,29.1021,29.111,20000.0
2012-08-23 14:55:00,32.57,32.57,32.53,32.53,22600.0,29.1199,29.1199,29.0842,29.0842,22600.0
2012-08-23 15:00:00,32.54,32.55,32.52,32.52,24400.0,29.0931,29.1021,29.0752,29.0752,24400.0
2012-08-23 15:05:00,32.52,32.6,32.52,32.6,29800.0,29.0752,29.1468,29.0752,29.1468,29800.0
2012-08-23 15:10:00,32.6,32.63,32.57,32.58,31600.0,29.1468,29.1736,29.1199,29.1289,31600.0
2012-08-23 15:15:00,32.58,32.59,32.55,32.55,31400.0,29.1289,29.1378,29.1021,29.1021,31400.0
2012-08-23 15:20:00,32.55,32.57,32.49,32.51,62800.0,29.1021,29.1199,29.0484,29.0663,62800.0
2012-08-23 15:25:00,32.52,32.54,32.49,32.54,43400.0,29.0752,29.0931,29.0484,29.0931,43400.0
2012-08-23 15:30:00,32.54,32.54,32.49,32.49,41200.0,29.0931,29.0931,29.0484,29.0484,41200.0
2012-08-23 15:35:00,32.51,32.56,32.49,32.52,52600.0,29.0663,29.111,29.0484,29.0752,52600.0
2012-08-23 15:40:00,32.52,32.53,32.49,32.5,43200.0,29.0752,29.0842,29.0484,29.0574,43200.0
2012-08-23 15:45:00,32.5,32.52,32.49,32.5,59600.0,29.0574,29.0752,29.0484,29.0574,59600.0
2012-08-23 15:50:00,32.49,32.52,32.48,32.49,94000.0,29.0484,29.0752,29.0395,29.0484,94000.0
2012-08-23 15:55:00,32.49,32.51,32.46,32.5,261400.0,29.0484,29.0663,29.0216,29.0574,261400.0
2012-08-24 09:30:00,32.34,32.41,32.27,32.35,59000.0,28.9143,28.9769,28.8517,28.9232,59000.0
2012-08-24 09:35:00,32.3,32.34,32.24,32.3,28600.0,28.8785,28.9143,28.8249,28.8785,28600.0
2012-08-24 09:40:00,32.26,32.32,32.25,32.27,33200.0,28.8428,28.8964,28.8338,28.8517,33200.0
2012-08-24 09:45:00,32.26,32.3,32.26,32.28,34000.0,28.8428,28.8785,28.8428,28.8607,34000.0
2012-08-24 09:50:00,32.28,32.3,32.26,32.27,64400.0,28.8607,28.8785,28.8428,28.8517,64400.0
2012-08-24 09:55:00,32.28,32.29,32.19,32.2,24000.0,28.8607,28.8696,28.7802,28.7891,24000.0
2012-08-24 10:00:00,32.2,32.27,32.18,32.25,82400.0,28.7891,28.8517,28.7712,28.8338,82400.0
2012-08-24 10:05:00,32.26,32.34,32.23,32.31,56600.0,28.8428,28.9143,28.816,28.8875,56600.0
2012-08-24 10:10:00,32.31,32.39,32.27,32.32,75800.0,28.8875,28.959,28.8517,28.8964,75800.0
2012-08-24 10:15:00,32.33,32.35,32.32,32.33,37400.0,28.9054,28.9232,28.8964,28.9054,37400.0
2012-08-24 10:20:00,32.33,32.39,32.32,32.35,50600.0,28.9054,28.959,28.8964,28.9232,50600.0
2012-08-24 10:25:00,32.36,32.36,32.32,32.34,22600.0,28.9322,28.9322,28.8964,28.9143,22600.0
2012-08-24 10:30:00,32.33,32.37,32.32,32.37,54000.0,28.9054,28.9411,28.8964,28.9411,54000.0
2012-08-24 10:35:00,32.37,32.47,32.33,32.47,31200.0,28.9411,29.0305,28.9054,29.0305,31200.0
2012-08-24 10:40:00,32.46,32.49,32.45,32.49,20600.0,29.0216,29.0484,29.0126,29.0484,20600.0
2012-08-24 10:45:00,32.49,32.54,32.49,32.5,23200.0,29.0484,29.0931,29.0484,29.0574,23200.0
2012-08-24 10:50:00,32.5,32.52,32.49,32.52,26800.0,29.0574,29.0752,29.0484,29.0752,26800.0
2012-08-24 10:55:00,32.51,32.52,32.44,32.46,10400.0,29.0663,29.0752,29.0037,29.0216,10400.0
2012-08-24 11:00:00,32.46,32.49,32.46,32.47,32200.0,29.0216,29.0484,29.0216,29.0305,32200.0
2012-08-24 11:05:00,32.47,32.49,32.46,32.46,12400.0,29.0305,29.0484,29.0216,29.0216,12400.0
2012-08-24 11:10:00,32.46,32.46,32.42,32.42,18800.0,29.0216,29.0216,28.9858,28.9858,18800.0
2012-08-24 11:15:00,32.42,32.59,32.42,32.56,45800.0,28.9858,29.1378,28.9858,29.111,45800.0
2012-08-24 11:20:00,32.56,32.59,32.52,32.52,19400.0,29.111,29.1378,29.0752,29.0752,19400.0
2012-08-24 11:25:00,32.53,32.55,32.47,32.48,48400.0,29.0842,29.1021,29.0305,29.0395,48400.0
2012-08-24 11:30:00,32.48,32.52,32.47,32.51,34800.0,29.0395,29.0752,29.0305,29.0663,34800.0
2012-08-24 11:35:00,32.49,32.54,32.49,32.52,56800.0,29.0484,29.0931,29.0484,29.0752,56800.0
2012-08-24 11:40:00,32.52,32.53,32.47,32.48,47400.0,29.0752,29.0842,29.0305,29.0395,47400.0
2012-08-24 11:45:00,32.47,32.49,32.47,32.48,27200.0,29.0305,29.0484,29.0305,29.0395,27200.0
2012-08-24 11:50:00,32.48,32.49,32.46,32.47,61400.0,29.0395,29.0484,29.0216,29.0305,61400.0
2012-08-24 11:55:00,32.48,32.5,32.48,32.49,21400.0,29.0395,29.0574,29.0395,29.0484,21400.0
2012-08-24 12:00:00,32.48,32.5,32.47,32.48,38600.0,29.0395,29.0574,29.0305,29.0395,38600.0
2012-08-24 12:05:00,32.48,32.5,32.47,32.47,22800.0,29.0395,29.0574,29.0305,29.0305,22800.0
2012-08-24 12:10:00,32.47,32.49,32.45,32.45,47000.0,29.0305,29.0484,29.0126,29.0126,47000.0
2012-08-24 12:15:00,32.46,32.46,32.44,32.44,11200.0,29.0216,29.0216,29.0037,29.0037,11200.0
2012-08-24 12:20:00,32.43,32.45,32.43,32.44,11800.0,28.9948,29.0126,28.9948,29.0037,11800.0
2012-08-24 12:25:00,32.44,32.48,32.44,32.48,13000.0,29.0037,29.0395,29.0037,29.0395,13000.0
2012-08-24 12:30:00,32.49,32.49,32.47,32.47,14800.0,29.0484,29.0484,29.0305,29.0305,14800.0
2012-08-24 12:35:00,32.48,32.49,32.47,32.48,4200.0,29.0395,29.0484,29.0305,29.0395,4200.0
2012-08-24 12:40:00,32.48,32.48,32.46,32.47,14600.0,29.0395,29.0395,29.0216,29.0305,14600.0
2012-08-24 12:45:00,32.46,32.48,32.44,32.47,39200.0,29.0216,29.0395,29.0037,29.0305,39200.0
2012-08-24 12:50:00,32.47,32.48,32.46,32.47,2800.0,29.0305,29.0395,29.0216,29.0305,2800.0
2012-08-24 12:55:00,32.48,32.49,32.46,32.47,5600.0,29.0395,29.0484,29.0216,29.0305,5600.0
2012-08-24 13:00:00,32.45,32.46,32.43,32.44,6800.0,29.0126,29.0216,28.9948,29.0037,6800.0
2012-08-24 13:05:00,32.44,32.46,32.42,32.46,17200.0,29.0037,29.0216,28.9858,29.0216,17200.0
2012-08-24 13:10:00,32.45,32.46,32.44,32.44,12600.0,29.0126,29.0216,29.0037,29.0037,12600.0
2012-08-24 13:15:00,32.44,32.47,32.44,32.47,11000.0,29.0037,29.0305,29.0037,29.0305,11000.0
2012-08-24 13:20:00,32.48,32.48,32.45,32.46,10000.0,29.0395,29.0395,29.0126,29.0216,10000.0
2012-08-24 13:25:00,32.46,32.48,32.46,32.47,8000.0,29.0216,29.0395,29.0216,29.0305,8000.0
2012-08-24 13:30:00,32.46,32.48,32.46,32.47,19600.0,29.0216,29.0395,29.0216,29.0305,19600.0
2012-08-24 13:35:00,32.47,32.47,32.46,32.47,7800.0,29.0305,29.0305,29.0216,29.0305,7800.0
2012-08-24 13:40:00,32.46,32.52,32.45,32.5,18600.0,29.0216,29.0752,29.0126,29.0574,18600.0
2012-08-24 13:45:00,32.51,32.52,32.5,32.51,25400.0,29.0663,29.0752,29.0574,29.0663,25400.0
2012-08-24 13:50:00,32.51,32.52,32.5,32.5,17000.0,29.0663,29.0752,29.0574,29.0574,17000.0
2012-08-24 13:55:00,32.52,32.52,32.47,32.47,15200.0,29.0752,29.0752,29.0305,29.0305,15200.0
2012-08-24 14:00:00,32.48,32.48,32.47,32.47,17000.0,29.0395,29.0395,29.0305,29.0305,17000.0
2012-08-24 14:05:00,32.47,32.47,32.46,32.47,17600.0,29.0305,29.0305,29.0216,29.0305,17600.0
2012-08-24 14:10:00,32.47,32.47,32.43,32.45,94000.0,29.0305,29.0305,28.9948,29.0126,94000.0
2012-08-24 14:15:00,32.45,32.46,32.38,32.41,239000.0,29.0126,29.0216,28.9501,28.9769,239000.0
2012-08-24 14:20:00,32.41,32.46,32.41,32.43,30400.0,28.9769,29.0216,28.9769,28.9948,30400.0
2012-08-24 14:25:00,32.44,32.46,32.43,32.45,13200.0,29.0037,29.0216,28.9948,29.0126,13200.0
2012-08-24 14:30:00,32.45,32.45,32.42,32.42,32800.0,29.0126,29.0126,28.9858,28.9858,32800.0
2012-08-24 14:35:00,32.42,32.43,32.37,32.38,12600.0,28.9858,28.9948,28.9411,28.9501,12600.0
2012-08-24 14:40:00,32.37,32.41,32.36,32.4,16600.0,28.9411,28.9769,28.9322,28.9679,16600.0
2012-08-24 14:45:00,32.4,32.4,32.38,32.39,14200.0,28.9679,28.9679,28.9501,28.959,14200.0
2012-08-24 14:50:00,32.39,32.43,32.38,32.41,26800.0,28.959,28.9948,28.9501,28.9769,26800.0
2012-08-24 14:55:00,32.4,32.43,32.4,32.43,13800.0,28.9679,28.9948,28.9679,28.9948,13800.0
2012-08-24 15:00:00,32.42,32.44,32.42,32.43,16600.0,28.9858,29.0037,28.9858,28.9948,16600.0
2012-08-24 15:05:00,32.43,32.43,32.4,32.43,20000.0,28.9948,28.9948,28.9679,28.9948,20000.0
2012-08-24 15:10:00,32.42,32.46,32.42,32.46,32000.0,28.9858,29.0216,28.9858,29.0216,32000.0
2012-08-24 15:15:00,32.46,32.47,32.45,32.46,49600.0,29.0216,29.0305,29.0126,29.0216,49600.0
2012-08-24 15:20:00,32.46,32.46,32.44,32.45,26800.0,29.0216,29.0216,29.0037,29.0126,26800.0
2012-08-24 15:25:00,32.46,32.47,32.44,32.44,40600.0,29.0216,29.0305,29.0037,29.0037,40600.0
2012-08-24 15:30:00,32.44,32.46,32.43,32.44,32400.0,29.0037,29.0216,28.9948,29.0037,32400.0
2012-08-24 15:35:00,32.44,32.45,32.42,32.45,34200.0,29.0037,29.0126,28.9858,29.0126,34200.0
2012-08-24 15:40:00,32.44,32.47,32.43,32.46,40800.0,29.0037,29.0305,28.9948,29.0216,40800.0
2012-08-24 15:45:00,32.46,32.49,32.45,32.45,66600.0,29.0216,29.0484,29.0126,29.0126,66600.0
2012-08-24 15:50:00,32.46,32.47,32.4,32.42,50800.0,29.0216,29.0305,28.9679,28.9858,50800.0
2012-08-24 15:55:00,32.42,32.45,32.38,32.43,102600.0,28.9858,29.0126,28.9501,28.9948,102600.0
2012-08-27 09:30:00,32.48,32.49,32.33,32.48,47600.0,29.0395,29.0484,28.9054,29.0395,47600.0
2012-08-27 09:35:00,32.47,32.48,32.4,32.42,39400.0,29.0305,29.0395,28.9679,28.9858,39400.0
2012-08-27 09:40:00,32.44,32.44,32.35,32.35,64200.0,29.0037,29.0037,28.9232,28.9232,64200.0
2012-08-27 09:45:00,32.34,32.43,32.34,32.42,96600.0,28.9143,28.9948,28.9143,28.9858,96600.0
2012-08-27 09:50:00,32.42,32.43,32.38,32.43,48200.0,28.9858,28.9948,28.9501,28.9948,48200.0
2012-08-27 09:55:00,32.43,32.43,32.35,32.36,20600.0,28.9948,28.9948,28.9232,28.9322,20600.0
2012-08-27 10:00:00,32.36,32.43,32.35,32.41,24800.0,28.9322,28.9948,28.9232,28.9769,24800.0
2012-08-27 10:05:00,32.41,32.41,32.36,32.4,22400.0,28.9769,28.9769,28.9322,28.9679,22400.0
2012-08-27 10:10:00,32.39,32.43,32.37,32.37,22000.0,28.959,28.9948,28.9411,28.9411,22000.0
2012-08-27 10:15:00,32.37,32.43,32.37,32.41,39400.0,28.9411,28.9948,28.9411,28.9769,39400.0
2012-08-27 10:20:00,32.42,32.42,32.37,32.4,41200.0,28.9858,28.9858,28.9411,28.9679,41200.0
2012-08-27 10:25:00,32.38,32.4,32.3,32.38,35400.0,28.9501,28.9679,28.8785,28.9501,35400.0
2012-08-27 10:30:00,32.38,32.38,32.31,32.32,26200.0,28.9501,28.9501,28.8875,28.8964,26200.0
2012-08-27 10:35:00,32.32,32.33,32.26,32.26,64200.0,28.8964,28.9054,28.8428,28.8428,64200.0
2012-08-27 10:40:00,32.27,32.27,32.23,32.24,30600.0,28.8517,28.8517,28.816,28.8249,30600.0
2012-08-27 10:45:00,32.24,32.26,32.2,32.2,49000.0,28.8249,28.8428,28.7891,28.7891,49000.0
2012-08-27 10:50:00,32.2,32.26,32.2,32.2,27600.0,28.7891,28.8428,28.7891,28.7891,27600.0
2012-08-27 10:55:00,32.2,32.24,32.16,32.24,20800.0,28.7891,28.8249,28.7534,28.8249,20800.0
2012-08-27 11:00:00,32.23,32.26,32.22,32.26,16400.0,28.816,28.8428,28.807,28.8428,16400.0
2012-08-27 11:05:00,32.26,32.33,32.26,32.32,41400.0,28.8428,28.9054,28.8428,28.8964,41400.0
2012-08-27 11:10:00,32.32,32.33,32.3,32.31,11200.0,28.8964,28.9054,28.8785,28.8875,11200.0
2012-08-27 11:15:00,32.31,32.38,32.31,32.38,24000.0,28.8875,28.9501,28.8875,28.9501,24000.0
2012-08-27 11:20:00,32.38,32.38,32.33,32.33,12200.0,28.9501,28.9501,28.9054,28.9054,12200.0
2012-08-27 11:25:00,32.34,32.35,32.33,32.35,29600.0,28.9143,28.9232,28.9054,28.9232,29600.0
2012-08-27 11:30:00,32.35,32.38,32.32,32.35,26600.0,28.9232,28.9501,28.8964,28.9232,26600.0
2012-08-27 11:35:00,32.35,32.37,32.32,32.32,67800.0,28.9232,28.9411,28.8964,28.8964,67800.0
2012-08-27 11:40:00,32.32,32.32,32.24,32.24,19400.0,28.8964,28.8964,28.8249,28.8249,19400.0
2012-08-27 11:45:00,32.25,32.27,32.24,32.27,25200.0,28.8338,28.8517,28.8249,28.8517,25200.0
2012-08-27 11:50:00,32.27,32.27,32.26,32.27,23800.0,28.8517,28.8517,28.8428,28.8517,23800.0
2012-08-27 11:55:00,32.27,32.28,32.24,32.26,44400.0,28.8517,28.8607,28.8249,28.8428,44400.0
2012-08-27 12:00:00,32.27,32.28,32.26,32.27,20800.0,28.8517,28.8607,28.8428,28.8517,20800.0
2012-08-27 12:05:00,32.27,32.28,32.27,32.27,9400.0,28.8517,28.8607,28.8517,28.8517,9400.0
2012-08-27 12:10:00,32.27,32.3,32.27,32.3,7400.0,28.8517,28.8785,28.8517,28.8785,7400.0
2012-08-27 12:15:00,32.3,32.3,32.27,32.27,11200.0,28.8785,28.8785,28.8517,28.8517,11200.0
2012-08-27 12:20:00,32.28,32.28,32.25,32.25,23400.0,28.8607,28.8607,28.8338,28.8338,23400.0
2012-08-27 12:25:00,32.25,32.27,32.25,32.27,24000.0,28.8338,28.8517,28.8338,28.8517,24000.0
2012-08-27 12:30:00,32.27,32.27,32.24,32.25,9400.0,28.8517,28.8517,28.8249,28.8338,9400.0
2012-08-27 12:35:00,32.25,32.27,32.23,32.27,22200.0,28.8338,28.8517,28.816,28.8517,22200.0
2012-08-27 12:40:00,32.27,32.27,32.26,32.27,7400.0,28.8517,28.8517,28.8428,28.8517,7400.0
2012-08-27 12:45:00,32.27,32.29,32.27,32.29,8800.0,28.8517,28.8696,28.8517,28.8696,8800.0
2012-08-27 12:50:00,32.29,32.31,32.28,32.29,14600.0,28.8696,28.8875,28.8607,28.8696,14600.0
2012-08-27 12:55:00,32.3,32.31,32.29,32.3,32000.0,28.8785,28.8875,28.8696,28.8785,32000.0
2012-08-27 13:00:00,32.29,32.3,32.27,32.3,5000.0,28.8696,28.8785,28.8517,28.8785,5000.0
2012-08-27 13:05:00,32.29,32.29,32.27,32.28,6400.0,28.8696,28.8696,28.8517,28.8607,6400.0
2012-08-27 13:10:00,32.28,32.3,32.28,32.29,16200.0,28.8607,28.8785,28.8607,28.8696,16200.0
2012-08-27 13:15:00,32.3,32.32,32.29,32.3,22400.0,28.8785,28.8964,28.8696,28.8785,22400.0
2012-08-27 13:20:00,32.3,32.33,32.3,32.33,10600.0,28.8785,28.9054,28.8785,28.9054,10600.0
2012-08-27 13:25:00,32.32,32.33,32.3,32.31,6800.0,28.8964,28.9054,28.8785,28.8875,6800.0
2012-08-27 13:30:00,32.31,32.31,32.29,32.29,4800.0,28.8875,28.8875,28.8696,28.8696,4800.0
2012-08-27 13:35:00,32.29,32.31,32.28,32.29,12600.0,28.8696,28.8875,28.8607,28.8696,12600.0
2012-08-27 13:40:00,32.28,32.28,32.24,32.27,26600.0,28.8607,28.8607,28.8249,28.8517,26600.0
2012-08-27 13:45:00,32.27,32.27,32.27,32.27,13400.0,28.8517,28.8517,28.8517,28.8517,13400.0
2012-08-27 13:50:00,32.28,32.28,32.26,32.27,16200.0,28.8607,28.8607,28.8428,28.8517,16200.0
2012-08-27 13:55:00,32.27,32.28,32.27,32.27,11200.0,28.8517,28.8607,28.8517,28.8517,11200.0
2012-08-27 14:00:00,32.27,32.27,32.24,32.26,30200.0,28.8517,28.8517,28.8249,28.8428,30200.0
2012-08-27 14:05:00,32.26,32.27,32.25,32.27,34000.0,28.8428,28.8517,28.8338,28.8517,34000.0
2012-08-27 14:10:00,32.27,32.28,32.27,32.27,19800.0,28.8517,28.8607,28.8517,28.8517,19800.0
2012-08-27 14:15:00,32.26,32.27,32.23,32.25,32400.0,28.8428,28.8517,28.816,28.8338,32400.0
2012-08-27 14:20:00,32.25,32.28,32.25,32.28,14800.0,28.8338,28.8607,28.8338,28.8607,14800.0
2012-08-27 14:25:00,32.29,32.31,32.29,32.31,19400.0,28.8696,28.8875,28.8696,28.8875,19400.0
2012-08-27 14:30:00,32.31,32.34,32.31,32.33,17400.0,28.8875,28.9143,28.8875,28.9054,17400.0
2012-08-27 14:35:00,32.33,32.34,32.31,32.34,16000.0,28.9054,28.9143,28.8875,28.9143,16000.0
2012-08-27 14:40:00,32.34,32.35,32.33,32.33,16800.0,28.9143,28.9232,28.9054,28.9054,16800.0
2012-08-27 14:45:00,32.33,32.35,32.31,32.34,25200.0,28.9054,28.9232,28.8875,28.9143,25200.0
2012-08-27 14:50:00,32.33,32.34,32.32,32.33,34000.0,28.9054,28.9143,28.8964,28.9054,34000.0
2012-08-27 14:55:00,32.33,32.35,32.32,32.33,21400.0,28.9054,28.9232,28.8964,28.9054,21400.0
2012-08-27 15:00:00,32.33,32.34,32.32,32.32,26000.0,28.9054,28.9143,28.8964,28.8964,26000.0
2012-08-27 15:05:00,32.33,32.33,32.28,32.3,19400.0,28.9054,28.9054,28.8607,28.8785,19400.0
2012-08-27 15:10:00,32.29,32.3,32.26,32.29,42000.0,28.8696,28.8785,28.8428,28.8696,42000.0
2012-08-27 15:15:00,32.29,32.29,32.27,32.27,45800.0,28.8696,28.8696,28.8517,28.8517,45800.0
2012-08-27 15:20:00,32.27,32.27,32.24,32.24,25000.0,28.8517,28.8517,28.8249,28.8249,25000.0
2012-08-27 15:25:00,32.24,32.26,32.22,32.24,28000.0,28.8249,28.8428,28.807,28.8249,28000.0
2012-08-27 15:30:00,32.24,32.26,32.22,32.26,60800.0,28.8249,28.8428,28.807,28.8428,60800.0
2012-08-27 15:35:00,32.26,32.27,32.23,32.24,37600.0,28.8428,28.8517,28.816,28.8249,37600.0
2012-08-27 15:40:00,32.24,32.26,32.21,32.26,45200.0,28.8249,28.8428,28.7981,28.8428,45200.0
2012-08-27 15:45:00,32.26,32.27,32.24,32.26,60400.0,28.8428,28.8517,28.8249,28.8428,60400.0
2012-08-27 15:50:00,32.25,32.27,32.23,32.24,141800.0,28.8338,28.8517,28.816,28.8249,141800.0
2012-08-27 15:55:00,32.23,32.28,32.21,32.28,168400.0,28.816,28.8607,28.7981,28.8607,168400.0
2012-08-28 09:30:00,32.27,32.38,32.25,32.25,34000.0,28.8517,28.9501,28.8338,28.8338,34000.0
2012-08-28 09:35:00,32.26,32.27,32.13,32.27,29800.0,28.8428,28.8517,28.7265,28.8517,29800.0
2012-08-28 09:40:00,32.27,32.34,32.27,32.27,15200.0,28.8517,28.9143,28.8517,28.8517,15200.0
2012-08-28 09:45:00,32.3,32.32,32.23,32.23,49800.0,28.8785,28.8964,28.816,28.816,49800.0
2012-08-28 09:50:00,32.24,32.3,32.15,32.15,23600.0,28.8249,28.8785,28.7444,28.7444,23600.0
2012-08-28 09:55:00,32.15,32.18,32.1,32.17,26800.0,28.7444,28.7712,28.6997,28.7623,26800.0
2012-08-28 10:00:00,32.16,32.17,32.08,32.12,26600.0,28.7534,28.7623,28.6818,28.7176,26600.0
2012-08-28 10:05:00,32.12,32.22,32.1,32.17,18400.0,28.7176,28.807,28.6997,28.7623,18400.0
2012-08-28 10:10:00,32.17,32.25,32.16,32.17,15600.0,28.7623,28.8338,28.7534,28.7623,15600.0
2012-08-28 10:15:00,32.19,32.21,32.16,32.16,69000.0,28.7802,28.7981,28.7534,28.7534,69000.0
2012-08-28 10:20:00,32.16,32.31,32.16,32.29,30600.0,28.7534,28.8875,28.7534,28.8696,30600.0
2012-08-28 10:25:00,32.29,32.31,32.24,32.27,27400.0,28.8696,28.8875,28.8249,28.8517,27400.0
2012-08-28 10:30:00,32.3,32.35,32.27,32.27,22400.0,28.8785,28.9232,28.8517,28.8517,22400.0
2012-08-28 10:35:00,32.26,32.32,32.25,32.32,13600.0,28.8428,28.8964,28.8338,28.8964,13600.0
2012-08-28 10:40:00,32.33,32.34,32.29,32.31,13800.0,28.9054,28.9143,28.8696,28.8875,13800.0
2012-08-28 10:45:00,32.31,32.33,32.28,32.28,18000.0,28.8875,28.9054,28.8607,28.8607,18000.0
2012-08-28 10:50:00,32.29,32.32,32.27,32.28,12400.0,28.8696,28.8964,28.8517,28.8607,12400.0
2012-08-28 10:55:00,32.27,32.27,32.16,32.17,14800.0,28.8517,28.8517,28.7534,28.7623,14800.0
2012-08-28 11:00:00,32.17,32.17,32.13,32.14,8400.0,28.7623,28.7623,28.7265,28.7355,8400.0
2012-08-28 11:05:00,32.14,32.16,32.1,32.13,66000.0,28.7355,28.7534,28.6997,28.7265,66000.0
2012-08-28 11:10:00,32.15,32.15,32.1,32.12,68600.0,28.7444,28.7444,28.6997,28.7176,68600.0
2012-08-28 11:15:00,32.1,32.13,32.1,32.13,16600.0,28.6997,28.7265,28.6997,28.7265,16600.0
2012-08-28 11:20:00,32.12,32.12,32.1,32.12,21600.0,28.7176,28.7176,28.6997,28.7176,21600.0
2012-08-28 11:25:00,32.13,32.18,32.13,32.18,14400.0,28.7265,28.7712,28.7265,28.7712,14400.0
2012-08-28 11:30:00,32.18,32.18,32.13,32.15,11600.0,28.7712,28.7712,28.7265,28.7444,11600.0
2012-08-28 11:35:00,32.17,32.22,32.17,32.22,9000.0,28.7623,28.807,28.7623,28.807,9000.0
2012-08-28 11:40:00,32.23,32.24,32.21,32.24,16400.0,28.816,28.8249,28.7981,28.8249,16400.0
2012-08-28 11:45:00,32.24,32.32,32.24,32.3,27400.0,28.8249,28.8964,28.8249,28.8785,27400.0
2012-08-28 11:50:00,32.3,32.3,32.27,32.29,8000.0,28.8785,28.8785,28.8517,28.8696,8000.0
2012-08-28 11:55:00,32.3,32.32,32.29,32.3,14400.0,28.8785,28.8964,28.8696,28.8785,14400.0
2012-08-28 12:00:00,32.31,32.34,32.31,32.31,25000.0,28.8875,28.9143,28.8875,28.8875,25000.0
2012-08-28 12:05:00,32.33,32.36,32.33,32.34,25200.0,28.9054,28.9322,28.9054,28.9143,25200.0
2012-08-28 12:10:00,32.34,32.35,32.3,32.3,9600.0,28.9143,28.9232,28.8785,28.8785,9600.0
2012-08-28 12:15:00,32.3,32.35,32.29,32.34,22400.0,28.8785,28.9232,28.8696,28.9143,22400.0
2012-08-28 12:20:00,32.34,32.37,32.31,32.32,77000.0,28.9143,28.9411,28.8875,28.8964,77000.0
2012-08-28 12:25:00,32.33,32.34,32.31,32.31,20600.0,28.9054,28.9143,28.8875,28.8875,20600.0
2012-08-28 12:30:00,32.31,32.31,32.24,32.25,67200.0,28.8875,28.8875,28.8249,28.8338,67200.0
2012-08-28 12:35:00,32.25,32.26,32.24,32.24,55600.0,28.8338,28.8428,28.8249,28.8249,55600.0
2012-08-28 12:40:00,32.24,32.26,32.23,32.24,40400.0,28.8249,28.8428,28.816,28.8249,40400.0
2012-08-28 12:45:00,32.25,32.26,32.24,32.24,56200.0,28.8338,28.8428,28.8249,28.8249,56200.0
2012-08-28 12:50:00,32.25,32.27,32.24,32.25,7400.0,28.8338,28.8517,28.8249,28.8338,7400.0
2012-08-28 12:55:00,32.25,32.28,32.24,32.27,13400.0,28.8338,28.8607,28.8249,28.8517,13400.0
2012-08-28 13:00:00,32.28,32.28,32.23,32.23,15800.0,28.8607,28.8607,28.816,28.816,15800.0
2012-08-28 13:05:00,32.23,32.26,32.23,32.26,12600.0,28.816,28.8428,28.816,28.8428,12600.0
2012-08-28 13:10:00,32.26,32.27,32.23,32.24,33800.0,28.8428,28.8517,28.816,28.8249,33800.0
2012-08-28 13:15:00,32.24,32.27,32.24,32.24,16000.0,28.8249,28.8517,28.8249,28.8249,16000.0
2012-08-28 13:20:00,32.24,32.26,32.23,32.26,22600.0,28.8249,28.8428,28.816,28.8428,22600.0
2012-08-28 13:25:00,32.26,32.27,32.24,32.24,7200.0,28.8428,28.8517,28.8249,28.8249,7200.0
2012-08-28 13:30:00,32.24,32.3,32.24,32.26,36400.0,28.8249,28.8785,28.8249,28.8428,36400.0
2012-08-28 13:35:00,32.26,32.27,32.25,32.27,28800.0,28.8428,28.8517,28.8338,28.8517,28800.0
2012-08-28 13:40:00,32.26,32.26,32.24,32.26,18800.0,28.8428,28.8428,28.8249,28.8428,18800.0
2012-08-28 13:45:00,32.27,32.27,32.24,32.27,27600.0,28.8517,28.8517,28.8249,28.8517,27600.0
2012-08-28 13:50:00,32.26,32.26,32.22,32.22,10800.0,28.8428,28.8428,28.807,28.807,10800.0
2012-08-28 13:55:00,32.22,32.24,32.22,32.24,6400.0,28.807,28.8249,28.807,28.8249,6400.0
2012-08-28 14:00:00,32.23,32.25,32.23,32.24,12200.0,28.816,28.8338,28.816,28.8249,12200.0
2012-08-28 14:05:00,32.24,32.25,32.24,32.24,9800.0,28.8249,28.8338,28.8249,28.8249,9800.0
2012-08-28 14:10:00,32.24,32.24,32.2,32.21,44400.0,28.8249,28.8249,28.7891,28.7981,44400.0
2012-08-28 14:15:00,32.21,32.24,32.21,32.24,21200.0,28.7981,28.8249,28.7981,28.8249,21200.0
2012-08-28 14:20:00,32.25,32.25,32.24,32.24,14800.0,28.8338,28.8338,28.8249,28.8249,14800.0
2012-08-28 14:25:00,32.24,32.26,32.23,32.25,23200.0,28.8249,28.8428,28.816,28.8338,23200.0
2012-08-28 14:30:00,32.25,32.26,32.24,32.24,16000.0,28.8338,28.8428,28.8249,28.8249,16000.0
2012-08-28 14:35:00,32.24,32.26,32.23,32.24,23600.0,28.8249,28.8428,28.816,28.8249,23600.0
2012-08-28 14:40:00,32.24,32.25,32.24,32.24,12200.0,28.8249,28.8338,28.8249,28.8249,12200.0
2012-08-28 14:45:00,32.24,32.25,32.23,32.24,18200.0,28.8249,28.8338,28.816,28.8249,18200.0
2012-08-28 14:50:00,32.24,32.24,32.21,32.23,32800.0,28.8249,28.8249,28.7981,28.816,32800.0
2012-08-28 14:55:00,32.22,32.24,32.21,32.23,11000.0,28.807,28.8249,28.7981,28.816,11000.0
2012-08-28 15:00:00,32.22,32.26,32.22,32.25,22600.0,28.807,28.8428,28.807,28.8338,22600.0
2012-08-28 15:05:00,32.25,32.27,32.24,32.26,23000.0,28.8338,28.8517,28.8249,28.8428,23000.0
2012-08-28 15:10:00,32.27,32.29,32.24,32.26,29200.0,28.8517,28.8696,28.8249,28.8428,29200.0
2012-08-28 15:15:00,32.26,32.29,32.23,32.24,56800.0,28.8428,28.8696,28.816,28.8249,56800.0
2012-08-28 15:20:00,32.24,32.25,32.21,32.23,45800.0,28.8249,28.8338,28.7981,28.816,45800.0
2012-08-28 15:25:00,32.23,32.24,32.22,32.24,21200.0,28.816,28.8249,28.807,28.8249,21200.0
2012-08-28 15:30:00,32.24,32.25,32.21,32.23,22400.0,28.8249,28.8338,28.7981,28.816,22400.0
2012-08-28 15:35:00,32.23,32.24,32.22,32.23,33200.0,28.816,28.8249,28.807,28.816,33200.0
2012-08-28 15:40:00,32.24,32.25,32.23,32.24,45200.0,28.8249,28.8338,28.816,28.8249,45200.0
2012-08-28 15:45:00,32.24,32.26,32.23,32.25,31400.0,28.8249,28.8428,28.816,28.8338,31400.0
2012-08-28 15:50:00,32.24,32.25,32.22,32.24,63800.0,28.8249,28.8338,28.807,28.8249,63800.0
2012-08-28 15:55:00,32.24,32.25,32.2,32.22,63800.0,28.8249,28.8338,28.7891,28.807,63800.0
2012-08-29 09:30:00,32.24,32.44,32.24,32.4,66600.0,28.8249,29.0037,28.8249,28.9679,66600.0
2012-08-29 09:35:00,32.4,32.4,32.33,32.35,12000.0,28.9679,28.9679,28.9054,28.9232,12000.0
2012-08-29 09:40:00,32.38,32.42,32.31,32.34,51200.0,28.9501,28.9858,28.8875,28.9143,51200.0
2012-08-29 09:45:00,32.34,32.35,32.29,32.3,56200.0,28.9143,28.9232,28.8696,28.8785,56200.0
2012-08-29 09:50:00,32.31,32.33,32.26,32.27,31200.0,28.8875,28.9054,28.8428,28.8517,31200.0
2012-08-29 09:55:00,32.29,32.3,32.22,32.25,55200.0,28.8696,28.8785,28.807,28.8338,55200.0
2012-08-29 10:00:00,32.26,32.32,32.24,32.27,32400.0,28.8428,28.8964,28.8249,28.8517,32400.0
2012-08-29 10:05:00,32.27,32.28,32.2,32.23,37400.0,28.8517,28.8607,28.7891,28.816,37400.0
2012-08-29 10:10:00,32.24,32.32,32.23,32.31,24800.0,28.8249,28.8964,28.816,28.8875,24800.0
2012-08-29 10:15:00,32.3,32.34,32.27,32.27,22600.0,28.8785,28.9143,28.8517,28.8517,22600.0
2012-08-29 10:20:00,32.27,32.3,32.25,32.25,16600.0,28.8517,28.8785,28.8338,28.8338,16600.0
2012-08-29 10:25:00,32.25,32.29,32.24,32.29,16000.0,28.8338,28.8696,28.8249,28.8696,16000.0
2012-08-29 10:30:00,32.29,32.32,32.27,32.27,51600.0,28.8696,28.8964,28.8517,28.8517,51600.0
2012-08-29 10:35:00,32.27,32.31,32.25,32.25,42400.0,28.8517,28.8875,28.8338,28.8338,42400.0
2012-08-29 10:40:00,32.25,32.25,32.21,32.21,24000.0,28.8338,28.8338,28.7981,28.7981,24000.0
2012-08-29 10:45:00,32.2,32.2,32.13,32.16,36600.0,28.7891,28.7891,28.7265,28.7534,36600.0
2012-08-29 10:50:00,32.17,32.17,32.14,32.15,20000.0,28.7623,28.7623,28.7355,28.7444,20000.0
2012-08-29 10:55:00,32.15,32.16,32.13,32.15,7800.0,28.7444,28.7534,28.7265,28.7444,7800.0
2012-08-29 11:00:00,32.15,32.18,32.14,32.15,53400.0,28.7444,28.7712,28.7355,28.7444,53400.0
2012-08-29 11:05:00,32.15,32.18,32.14,32.16,21600.0,28.7444,28.7712,28.7355,28.7534,21600.0
2012-08-29 11:10:00,32.16,32.2,32.15,32.2,12000.0,28.7534,28.7891,28.7444,28.7891,12000.0
2012-08-29 11:15:00,32.2,32.22,32.16,32.22,70400.0,28.7891,28.807,28.7534,28.807,70400.0
2012-08-29 11:20:00,32.21,32.23,32.21,32.21,68400.0,28.7981,28.816,28.7981,28.7981,68400.0
2012-08-29 11:25:00,32.2,32.22,32.17,32.19,75800.0,28.7891,28.807,28.7623,28.7802,75800.0
2012-08-29 11:30:00,32.19,32.25,32.18,32.24,18600.0,28.7802,28.8338,28.7712,28.8249,18600.0
2012-08-29 11:35:00,32.24,32.25,32.23,32.23,12600.0,28.8249,28.8338,28.816,28.816,12600.0
2012-08-29 11:40:00,32.23,32.29,32.23,32.26,10400.0,28.816,28.8696,28.816,28.8428,10400.0
2012-08-29 11:45:00,32.26,32.27,32.24,32.24,16000.0,28.8428,28.8517,28.8249,28.8249,16000.0
2012-08-29 11:50:00,32.24,32.26,32.24,32.24,4400.0,28.8249,28.8428,28.8249,28.8249,4400.0
2012-08-29 11:55:00,32.24,32.24,32.23,32.24,8800.0,28.8249,28.8249,28.816,28.8249,8800.0
2012-08-29 12:00:00,32.24,32.25,32.23,32.24,8200.0,28.8249,28.8338,28.816,28.8249,8200.0
2012-08-29 12:05:00,32.24,32.25,32.23,32.25,12800.0,28.8249,28.8338,28.816,28.8338,12800.0
2012-08-29 12:10:00,32.25,32.26,32.24,32.26,26800.0,28.8338,28.8428,28.8249,28.8428,26800.0
2012-08-29 12:15:00,32.25,32.26,32.24,32.25,3600.0,28.8338,28.8428,28.8249,28.8338,3600.0
2012-08-29 12:20:00,32.24,32.26,32.24,32.25,21000.0,28.8249,28.8428,28.8249,28.8338,21000.0
2012-08-29 12:25:00,32.25,32.27,32.24,32.26,4400.0,28.8338,28.8517,28.8249,28.8428,4400.0
2012-08-29 12:30:00,32.26,32.27,32.24,32.26,22400.0,28.8428,28.8517,28.8249,28.8428,22400.0
2012-08-29 12:35:00,32.26,32.27,32.24,32.26,13800.0,28.8428,28.8517,28.8249,28.8428,13800.0
2012-08-29 12:40:00,32.26,32.27,32.26,32.27,9200.0,28.8428,28.8517,28.8428,28.8517,9200.0
2012-08-29 12:45:00,32.26,32.27,32.25,32.25,15200.0,28.8428,28.8517,28.8338,28.8338,15200.0
2012-08-29 12:50:00,32.26,32.27,32.26,32.27,6200.0,28.8428,28.8517,28.8428,28.8517,6200.0
2012-08-29 12:55:00,32.26,32.26,32.24,32.24,7600.0,28.8428,28.8428,28.8249,28.8249,7600.0
2012-08-29 13:00:00,32.24,32.27,32.24,32.27,12600.0,28.8249,28.8517,28.8249,28.8517,12600.0
2012-08-29 13:05:00,32.26,32.27,32.24,32.26,15600.0,28.8428,28.8517,28.8249,28.8428,15600.0
2012-08-29 13:10:00,32.26,32.3,32.25,32.28,72800.0,28.8428,28.8785,28.8338,28.8607,72800.0
2012-08-29 13:15:00,32.29,32.3,32.27,32.27,27200.0,28.8696,28.8785,28.8517,28.8517,27200.0
2012-08-29 13:20:00,32.27,32.28,32.25,32.28,33200.0,28.8517,28.8607,28.8338,28.8607,33200.0
2012-08-29 13:25:00,32.27,32.29,32.26,32.27,46000.0,28.8517,28.8696,28.8428,28.8517,46000.0
2012-08-29 13:30:00,32.27,32.32,32.27,32.32,16200.0,28.8517,28.8964,28.8517,28.8964,16200.0
2012-08-29 13:35:00,32.32,32.35,32.32,32.35,15800.0,28.8964,28.9232,28.8964,28.9232,15800.0
2012-08-29 13:40:00,32.35,32.4,32.35,32.38,12800.0,28.9232,28.9679,28.9232,28.9501,12800.0
2012-08-29 13:45:00,32.38,32.41,32.38,32.41,24400.0,28.9501,28.9769,28.9501,28.9769,24400.0
2012-08-29 13:50:00,32.4,32.41,32.35,32.35,28800.0,28.9679,28.9769,28.9232,28.9232,28800.0
2012-08-29 13:55:00,32.35,32.4,32.35,32.4,21600.0,28.9232,28.9679,28.9232,28.9679,21600.0
2012-08-29 14:00:00,32.4,32.41,32.38,32.4,43400.0,28.9679,28.9769,28.9501,28.9679,43400.0
2012-08-29 14:05:00,32.39,32.4,32.37,32.38,29000.0,28.959,28.9679,28.9411,28.9501,29000.0
2012-08-29 14:10:00,32.38,32.41,32.38,32.41,18600.0,28.9501,28.9769,28.9501,28.9769,18600.0
2012-08-29 14:15:00,32.41,32.43,32.41,32.42,11400.0,28.9769,28.9948,28.9769,28.9858,11400.0
2012-08-29 14:20:00,32.42,32.45,32.42,32.44,27600.0,28.9858,29.0126,28.9858,29.0037,27600.0
2012-08-29 14:25:00,32.44,32.44,32.43,32.44,10200.0,29.0037,29.0037,28.9948,29.0037,10200.0
2012-08-29 14:30:00,32.44,32.44,32.42,32.42,19200.0,29.0037,29.0037,28.9858,28.9858,19200.0
2012-08-29 14:35:00,32.43,32.45,32.43,32.44,15400.0,28.9948,29.0126,28.9948,29.0037,15400.0
2012-08-29 14:40:00,32.43,32.45,32.41,32.41,32600.0,28.9948,29.0126,28.9769,28.9769,32600.0
2012-08-29 14:45:00,32.42,32.44,32.4,32.4,23600.0,28.9858,29.0037,28.9679,28.9679,23600.0
2012-08-29 14:50:00,32.4,32.41,32.38,32.39,16800.0,28.9679,28.9769,28.9501,28.959,16800.0
2012-08-29 14:55:00,32.38,32.41,32.38,32.38,21800.0,28.9501,28.9769,28.9501,28.9501,21800.0
2012-08-29 15:00:00,32.38,32.4,32.37,32.37,21400.0,28.9501,28.9679,28.9411,28.9411,21400.0
2012-08-29 15:05:00,32.38,32.4,32.37,32.4,24000.0,28.9501,28.9679,28.9411,28.9679,24000.0
2012-08-29 15:10:00,32.38,32.41,32.38,32.41,20200.0,28.9501,28.9769,28.9501,28.9769,20200.0
2012-08-29 15:15:00,32.41,32.43,32.4,32.43,33800.0,28.9769,28.9948,28.9679,28.9948,33800.0
2012-08-29 15:20:00,32.43,32.45,32.43,32.45,35000.0,28.9948,29.0126,28.9948,29.0126,35000.0
2012-08-29 15:25:00,32.45,32.45,32.42,32.44,26800.0,29.0126,29.0126,28.9858,29.0037,26800.0
2012-08-29 15:30:00,32.44,32.44,32.39,32.4,35800.0,29.0037,29.0037,28.959,28.9679,35800.0
2012-08-29 15:35:00,32.39,32.41,32.38,32.4,35000.0,28.959,28.9769,28.9501,28.9679,35000.0
2012-08-29 15:40:00,32.4,32.43,32.39,32.42,52600.0,28.9679,28.9948,28.959,28.9858,52600.0
2012-08-29 15:45:00,32.42,32.42,32.35,32.36,39000.0,28.9858,28.9858,28.9232,28.9322,39000.0
2012-08-29 15:50:00,32.36,32.37,32.35,32.37,40600.0,28.9322,28.9411,28.9232,28.9411,40600.0
2012-08-29 15:55:00,32.37,32.4,32.34,32.37,183800.0,28.9411,28.9679,28.9143,28.9411,183800.0
2012-08-30 09:30:00,32.25,32.25,32.1,32.19,54800.0,28.8338,28.8338,28.6997,28.7802,54800.0
2012-08-30 09:35:00,32.19,32.27,32.15,32.25,36400.0,28.7802,28.8517,28.7444,28.8338,36400.0
2012-08-30 09:40:00,32.26,32.27,32.21,32.24,41400.0,28.8428,28.8517,28.7981,28.8249,41400.0
2012-08-30 09:45:00,32.26,32.33,32.22,32.23,25200.0,28.8428,28.9054,28.807,28.816,25200.0
2012-08-30 09:50:00,32.24,32.3,32.23,32.26,62800.0,28.8249,28.8785,28.816,28.8428,62800.0
2012-08-30 09:55:00,32.26,32.28,32.17,32.22,108600.0,28.8428,28.8607,28.7623,28.807,108600.0
2012-08-30 10:00:00,32.22,32.24,32.18,32.22,50600.0,28.807,28.8249,28.7712,28.807,50600.0
2012-08-30 10:05:00,32.22,32.24,32.19,32.22,42600.0,28.807,28.8249,28.7802,28.807,42600.0
2012-08-30 10:10:00,32.24,32.29,32.22,32.26,33000.0,28.8249,28.8696,28.807,28.8428,33000.0
2012-08-30 10:15:00,32.26,32.29,32.23,32.23,42000.0,28.8428,28.8696,28.816,28.816,42000.0
2012-08-30 10:20:00,32.24,32.24,32.12,32.12,36400.0,28.8249,28.8249,28.7176,28.7176,36400.0
2012-08-30 10:25:00,32.1,32.1,32.02,32.06,19800.0,28.6997,28.6997,28.6282,28.664,19800.0
2012-08-30 10:30:00,32.06,32.06,31.96,31.97,106000.0,28.664,28.664,28.5746,28.5835,106000.0
2012-08-30 10:35:00,31.96,32.02,31.96,32.0,22600.0,28.5746,28.6282,28.5746,28.6103,22600.0
2012-08-30 10:40:00,31.98,32.02,31.98,32.01,11800.0,28.5924,28.6282,28.5924,28.6193,11800.0
2012-08-30 10:45:00,32.0,32.01,32.0,32.0,5000.0,28.6103,28.6193,28.6103,28.6103,5000.0
2012-08-30 10:50:00,31.98,31.99,31.89,31.89,18400.0,28.5924,28.6014,28.512,28.512,18400.0
2012-08-30 10:55:00,31.88,31.94,31.88,31.94,101200.0,28.503,28.5567,28.503,28.5567,101200.0
2012-08-30 11:00:00,31.94,32.04,31.94,32.04,23200.0,28.5567,28.6461,28.5567,28.6461,23200.0
2012-08-30 11:05:00,32.01,32.02,32.0,32.0,7800.0,28.6193,28.6282,28.6103,28.6103,7800.0
2012-08-30 11:10:00,32.0,32.04,31.99,32.02,23400.0,28.6103,28.6461,28.6014,28.6282,23400.0
2012-08-30 11:15:00,32.01,32.07,32.0,32.07,30800.0,28.6193,28.6729,28.6103,28.6729,30800.0
2012-08-30 11:20:00,32.07,32.08,32.05,32.08,24200.0,28.6729,28.6818,28.655,28.6818,24200.0
2012-08-30 11:25:00,32.07,32.08,32.02,32.05,104600.0,28.6729,28.6818,28.6282,28.655,104600.0
2012-08-30 11:30:00,32.05,32.08,32.01,32.02,78200.0,28.655,28.6818,28.6193,28.6282,78200.0
2012-08-30 11:35:00,32.02,32.02,32.0,32.0,9600.0,28.6282,28.6282,28.6103,28.6103,9600.0
2012-08-30 11:40:00,32.01,32.02,32.0,32.02,14000.0,28.6193,28.6282,28.6103,28.6282,14000.0
2012-08-30 11:45:00,32.01,32.04,32.0,32.01,17600.0,28.6193,28.6461,28.6103,28.6193,17600.0
2012-08-30 11:50:00,32.04,32.04,31.99,32.0,28400.0,28.6461,28.6461,28.6014,28.6103,28400.0
2012-08-30 11:55:00,32.02,32.03,32.0,32.0,13000.0,28.6282,28.6371,28.6103,28.6103,13000.0
2012-08-30 12:00:00,32.0,32.01,31.99,32.01,12400.0,28.6103,28.6193,28.6014,28.6193,12400.0
2012-08-30 12:05:00,32.0,32.02,31.99,32.01,45800.0,28.6103,28.6282,28.6014,28.6193,45800.0
2012-08-30 12:10:00,32.0,32.02,32.0,32.0,29600.0,28.6103,28.6282,28.6103,28.6103,29600.0
2012-08-30 12:15:00,32.01,32.02,32.0,32.01,32200.0,28.6193,28.6282,28.6103,28.6193,32200.0
2012-08-30 12:20:00,32.02,32.02,32.01,32.01,3400.0,28.6282,28.6282,28.6193,28.6193,3400.0
2012-08-30 12:25:00,32.0,32.02,32.0,32.0,25600.0,28.6103,28.6282,28.6103,28.6103,25600.0
2012-08-30 12:30:00,32.0,32.04,32.0,32.02,34000.0,28.6103,28.6461,28.6103,28.6282,34000.0
2012-08-30 12:35:00,32.02,32.04,32.01,32.01,32600.0,28.6282,28.6461,28.6193,28.6193,32600.0
2012-08-30 12:40:00,32.01,32.02,32.0,32.01,2800.0,28.6193,28.6282,28.6103,28.6193,2800.0
2012-08-30 12:45:00,32.01,32.04,32.01,32.03,70400.0,28.6193,28.6461,28.6193,28.6371,70400.0
2012-08-30 12:50:00,32.02,32.06,32.02,32.05,9800.0,28.6282,28.664,28.6282,28.655,9800.0
2012-08-30 12:55:00,32.04,32.04,32.02,32.04,3800.0,28.6461,28.6461,28.6282,28.6461,3800.0
2012-08-30 13:00:00,32.04,32.04,32.02,32.04,9000.0,28.6461,28.6461,28.6282,28.6461,9000.0
2012-08-30 13:05:00,32.03,32.04,32.02,32.02,2600.0,28.6371,28.6461,28.6282,28.6282,2600.0
2012-08-30 13:10:00,32.02,32.02,32.01,32.01,13600.0,28.6282,28.6282,28.6193,28.6193,13600.0
2012-08-30 13:15:00,32.02,32.02,32.0,32.01,5400.0,28.6282,28.6282,28.6103,28.6193,5400.0
2012-08-30 13:20:00,32.0,32.01,32.0,32.0,4200.0,28.6103,28.6193,28.6103,28.6103,4200.0
2012-08-30 13:25:00,32.0,32.0,31.93,31.97,28800.0,28.6103,28.6103,28.5477,28.5835,28800.0
2012-08-30 13:30:00,31.98,31.99,31.98,31.98,4200.0,28.5924,28.6014,28.5924,28.5924,4200.0
2012-08-30 13:35:00,31.98,31.98,31.95,31.95,4400.0,28.5924,28.5924,28.5656,28.5656,4400.0
2012-08-30 13:40:00,31.96,31.97,31.95,31.96,2400.0,28.5746,28.5835,28.5656,28.5746,2400.0
2012-08-30 13:45:00,31.96,31.97,31.95,31.97,6200.0,28.5746,28.5835,28.5656,28.5835,6200.0
2012-08-30 13:50:00,31.97,31.99,31.97,31.98,4200.0,28.5835,28.6014,28.5835,28.5924,4200.0
2012-08-30 13:55:00,31.98,31.99,31.97,31.97,3000.0,28.5924,28.6014,28.5835,28.5835,3000.0
2012-08-30 14:00:00,31.99,32.01,31.98,31.99,21800.0,28.6014,28.6193,28.5924,28.6014,21800.0
2012-08-30 14:05:00,31.99,32.01,31.99,32.01,40600.0,28.6014,28.6193,28.6014,28.6193,40600.0
2012-08-30 14:10:00,32.0,32.0,31.98,31.98,11400.0,28.6103,28.6103,28.5924,28.5924,11400.0
2012-08-30 14:15:00,31.99,32.0,31.97,31.98,5600.0,28.6014,28.6103,28.5835,28.5924,5600.0
2012-08-30 14:20:00,31.97,31.97,31.96,31.97,7200.0,28.5835,28.5835,28.5746,28.5835,7200.0
2012-08-30 14:25:00,31.97,31.97,31.94,31.94,9000.0,28.5835,28.5835,28.5567,28.5567,9000.0
2012-08-30 14:30:00,31.95,31.98,31.95,31.98,13000.0,28.5656,28.5924,28.5656,28.5924,13000.0
2012-08-30 14:35:00,31.97,32.0,31.96,31.97,51800.0,28.5835,28.6103,28.5746,28.5835,51800.0
2012-08-30 14:40:00,31.96,31.96,31.94,31.95,7200.0,28.5746,28.5746,28.5567,28.5656,7200.0
2012-08-30 14:45:00,31.95,32.0,31.95,32.0,11200.0,28.5656,28.6103,28.5656,28.6103,11200.0
2012-08-30 14:50:00,31.99,32.0,31.98,31.99,15000.0,28.6014,28.6103,28.5924,28.6014,15000.0
2012-08-30 14:55:00,31.99,32.01,31.98,31.99,11000.0,28.6014,28.6193,28.5924,28.6014,11000.0
2012-08-30 15:00:00,31.99,32.01,31.98,32.0,24800.0,28.6014,28.6193,28.5924,28.6103,24800.0
2012-08-30 15:05:00,32.0,32.01,31.99,31.99,16800.0,28.6103,28.6193,28.6014,28.6014,16800.0
2012-08-30 15:10:00,31.98,32.01,31.98,32.0,16800.0,28.5924,28.6193,28.5924,28.6103,16800.0
2012-08-30 15:15:00,31.99,32.0,31.99,32.0,10400.0,28.6014,28.6103,28.6014,28.6103,10400.0
2012-08-30 15:20:00,32.0,32.0,31.99,31.99,28600.0,28.6103,28.6103,28.6014,28.6014,28600.0
2012-08-30 15:25:00,31.99,32.01,31.98,31.99,42600.0,28.6014,28.6193,28.5924,28.6014,42600.0
2012-08-30 15:30:00,32.0,32.01,31.99,32.0,88200.0,28.6103,28.6193,28.6014,28.6103,88200.0
2012-08-30 15:35:00,32.0,32.01,31.99,32.0,31200.0,28.6103,28.6193,28.6014,28.6103,31200.0
2012-08-30 15:40:00,32.0,32.01,31.98,31.98,55400.0,28.6103,28.6193,28.5924,28.5924,55400.0
2012-08-30 15:45:00,31.99,31.99,31.92,31.95,54000.0,28.6014,28.6014,28.5388,28.5656,54000.0
2012-08-30 15:50:00,31.94,31.95,31.91,31.93,104800.0,28.5567,28.5656,28.5298,28.5477,104800.0
2012-08-30 15:55:00,31.93,31.93,31.92,31.93,122600.0,28.5477,28.5477,28.5388,28.5477,122600.0
2012-08-31 09:30:00,32.29,32.45,32.29,32.34,152200.0,28.8696,29.0126,28.8696,28.9143,152200.0
2012-08-31 09:35:00,32.35,32.44,32.34,32.42,40400.0,28.9232,29.0037,28.9143,28.9858,40400.0
2012-08-31 09:40:00,32.4,32.43,32.2,32.2,45000.0,28.9679,28.9948,28.7891,28.7891,45000.0
2012-08-31 09:45:00,32.21,32.28,32.2,32.24,22000.0,28.7981,28.8607,28.7891,28.8249,22000.0
2012-08-31 09:50:00,32.22,32.26,32.18,32.24,140200.0,28.807,28.8428,28.7712,28.8249,140200.0
2012-08-31 09:55:00,32.24,32.27,32.22,32.26,62600.0,28.8249,28.8517,28.807,28.8428,62600.0
2012-08-31 10:00:00,32.26,32.28,32.12,32.17,72200.0,28.8428,28.8607,28.7176,28.7623,72200.0
2012-08-31 10:05:00,32.17,32.17,31.91,31.95,44400.0,28.7623,28.7623,28.5298,28.5656,44400.0
2012-08-31 10:10:00,31.93,32.08,31.93,32.08,33200.0,28.5477,28.6818,28.5477,28.6818,33200.0
2012-08-31 10:15:00,32.08,32.27,32.04,32.24,35400.0,28.6818,28.8517,28.6461,28.8249,35400.0
2012-08-31 10:20:00,32.24,32.3,32.23,32.25,48800.0,28.8249,28.8785,28.816,28.8338,48800.0
2012-08-31 10:25:00,32.25,32.27,32.18,32.18,36800.0,28.8338,28.8517,28.7712,28.7712,36800.0
2012-08-31 10:30:00,32.18,32.27,32.11,32.26,36800.0,28.7712,28.8517,28.7087,28.8428,36800.0
2012-08-31 10:35:00,32.26,32.29,32.22,32.23,51400.0,28.8428,28.8696,28.807,28.816,51400.0
2012-08-31 10:40:00,32.24,32.3,32.22,32.27,27200.0,28.8249,28.8785,28.807,28.8517,27200.0
2012-08-31 10:45:00,32.3,32.34,32.29,32.3,19200.0,28.8785,28.9143,28.8696,28.8785,19200.0
2012-08-31 10:50:00,32.31,32.34,32.25,32.32,43200.0,28.8875,28.9143,28.8338,28.8964,43200.0
2012-08-31 10:55:00,32.32,32.44,32.31,32.41,37000.0,28.8964,29.0037,28.8875,28.9769,37000.0
2012-08-31 11:00:00,32.42,32.5,32.41,32.48,44800.0,28.9858,29.0574,28.9769,29.0395,44800.0
2012-08-31 11:05:00,32.47,32.47,32.42,32.44,23000.0,29.0305,29.0305,28.9858,29.0037,23000.0
2012-08-31 11:10:00,32.45,32.46,32.41,32.42,62600.0,29.0126,29.0216,28.9769,28.9858,62600.0
2012-08-31 11:15:00,32.43,32.46,32.38,32.42,77000.0,28.9948,29.0216,28.9501,28.9858,77000.0
2012-08-31 11:20:00,32.42,32.45,32.41,32.44,20800.0,28.9858,29.0126,28.9769,29.0037,20800.0
2012-08-31 11:25:00,32.43,32.44,32.37,32.37,20000.0,28.9948,29.0037,28.9411,28.9411,20000.0
2012-08-31 11:30:00,32.37,32.39,32.31,32.34,27600.0,28.9411,28.959,28.8875,28.9143,27600.0
2012-08-31 11:35:00,32.33,32.33,32.3,32.31,21400.0,28.9054,28.9054,28.8785,28.8875,21400.0
2012-08-31 11:40:00,32.3,32.31,32.29,32.29,11800.0,28.8785,28.8875,28.8696,28.8696,11800.0
2012-08-31 11:45:00,32.28,32.29,32.24,32.27,9000.0,28.8607,28.8696,28.8249,28.8517,9000.0
2012-08-31 11:50:00,32.26,32.28,32.25,32.26,17400.0,28.8428,28.8607,28.8338,28.8428,17400.0
2012-08-31 11:55:00,32.26,32.26,32.22,32.23,31800.0,28.8428,28.8428,28.807,28.816,31800.0
2012-08-31 12:00:00,32.22,32.24,32.19,32.2,20400.0,28.807,28.8249,28.7802,28.7891,20400.0
2012-08-31 12:05:00,32.19,32.2,32.09,32.1,26600.0,28.7802,28.7891,28.6908,28.6997,26600.0
2012-08-31 12:10:00,32.08,32.08,31.98,32.0,20400.0,28.6818,28.6818,28.5924,28.6103,20400.0
2012-08-31 12:15:00,31.99,32.0,31.98,32.0,29200.0,28.6014,28.6103,28.5924,28.6103,29200.0
2012-08-31 12:20:00,32.0,32.06,31.98,32.02,32400.0,28.6103,28.664,28.5924,28.6282,32400.0
2012-08-31 12:25:00,32.02,32.03,32.0,32.0,14400.0,28.6282,28.6371,28.6103,28.6103,14400.0
2012-08-31 12:30:00,32.01,32.05,31.97,32.02,70200.0,28.6193,28.655,28.5835,28.6282,70200.0
2012-08-31 12:35:00,32.04,32.05,32.01,32.01,19800.0,28.6461,28.655,28.6193,28.6193,19800.0
2012-08-31 12:40:00,32.01,32.03,32.0,32.02,8000.0,28.6193,28.6371,28.6103,28.6282,8000.0
2012-08-31 12:45:00,32.02,32.02,31.99,32.01,14400.0,28.6282,28.6282,28.6014,28.6193,14400.0
2012-08-31 12:50:00,32.01,32.03,31.98,32.02,9600.0,28.6193,28.6371,28.5924,28.6282,9600.0
2012-08-31 12:55:00,32.03,32.04,32.01,32.03,17000.0,28.6371,28.6461,28.6193,28.6371,17000.0
2012-08-31 13:00:00,32.03,32.04,31.97,32.01,14600.0,28.6371,28.6461,28.5835,28.6193,14600.0
2012-08-31 13:05:00,32.02,32.02,31.97,31.97,14000.0,28.6282,28.6282,28.5835,28.5835,14000.0
2012-08-31 13:10:00,31.97,31.97,31.9,31.91,23000.0,28.5835,28.5835,28.5209,28.5298,23000.0
2012-08-31 13:15:00,31.93,31.97,31.92,31.96,22400.0,28.5477,28.5835,28.5388,28.5746,22400.0
2012-08-31 13:20:00,31.96,32.02,31.96,32.01,14800.0,28.5746,28.6282,28.5746,28.6193,14800.0
2012-08-31 13:25:00,32.0,32.01,31.96,31.99,15600.0,28.6103,28.6193,28.5746,28.6014,15600.0
2012-08-31 13:30:00,31.99,32.01,31.99,32.0,14000.0,28.6014,28.6193,28.6014,28.6103,14000.0
2012-08-31 13:35:00,32.0,32.0,31.97,31.98,16000.0,28.6103,28.6103,28.5835,28.5924,16000.0
2012-08-31 13:40:00,31.97,31.99,31.97,31.98,7600.0,28.5835,28.6014,28.5835,28.5924,7600.0
2012-08-31 13:45:00,31.98,31.98,31.97,31.98,10800.0,28.5924,28.5924,28.5835,28.5924,10800.0
2012-08-31 13:50:00,31.98,32.04,31.97,32.02,30600.0,28.5924,28.6461,28.5835,28.6282,30600.0
2012-08-31 13:55:00,32.02,32.04,31.98,31.98,27000.0,28.6282,28.6461,28.5924,28.5924,27000.0
2012-08-31 14:00:00,31.99,32.03,31.98,32.02,39200.0,28.6014,28.6371,28.5924,28.6282,39200.0
2012-08-31 14:05:00,32.02,32.02,32.01,32.02,9200.0,28.6282,28.6282,28.6193,28.6282,9200.0
2012-08-31 14:10:00,32.02,32.02,32.0,32.01,12000.0,28.6282,28.6282,28.6103,28.6193,12000.0
2012-08-31 14:15:00,32.0,32.09,32.0,32.08,37400.0,28.6103,28.6908,28.6103,28.6818,37400.0
2012-08-31 14:20:00,32.08,32.09,32.06,32.08,33800.0,28.6818,28.6908,28.664,28.6818,33800.0
2012-08-31 14:25:00,32.08,32.13,32.08,32.1,45000.0,28.6818,28.7265,28.6818,28.6997,45000.0
2012-08-31 14:30:00,32.1,32.14,32.1,32.12,30200.0,28.6997,28.7355,28.6997,28.7176,30200.0
2012-08-31 14:35:00,32.13,32.13,32.12,32.12,18600.0,28.7265,28.7265,28.7176,28.7176,18600.0
2012-08-31 14:40:00,32.12,32.12,32.1,32.11,11200.0,28.7176,28.7176,28.6997,28.7087,11200.0
2012-08-31 14:45:00,32.1,32.11,32.08,32.1,20400.0,28.6997,28.7087,28.6818,28.6997,20400.0
2012-08-31 14:50:00,32.1,32.13,32.1,32.1,21200.0,28.6997,28.7265,28.6997,28.6997,21200.0
2012-08-31 14:55:00,32.1,32.13,32.1,32.13,18000.0,28.6997,28.7265,28.6997,28.7265,18000.0
2012-08-31 15:00:00,32.14,32.14,32.04,32.04,20400.0,28.7355,28.7355,28.6461,28.6461,20400.0
2012-08-31 15:05:00,32.04,32.05,32.01,32.02,28400.0,28.6461,28.655,28.6193,28.6282,28400.0
2012-08-31 15:10:00,32.01,32.03,32.0,32.01,36200.0,28.6193,28.6371,28.6103,28.6193,36200.0
2012-08-31 15:15:00,32.01,32.05,31.99,32.04,36600.0,28.6193,28.655,28.6014,28.6461,36600.0
2012-08-31 15:20:00,32.05,32.07,32.04,32.04,30800.0,28.655,28.6729,28.6461,28.6461,30800.0
2012-08-31 15:25:00,32.04,32.08,32.04,32.06,32000.0,28.6461,28.6818,28.6461,28.664,32000.0
2012-08-31 15:30:00,32.07,32.08,32.03,32.06,65800.0,28.6729,28.6818,28.6371,28.664,65800.0
2012-08-31 15:35:00,32.06,32.13,32.06,32.13,54600.0,28.664,28.7265,28.664,28.7265,54600.0
2012-08-31 15:40:00,32.13,32.15,32.1,32.12,77200.0,28.7265,28.7444,28.6997,28.7176,77200.0
2012-08-31 15:45:00,32.12,32.16,32.12,32.15,61800.0,28.7176,28.7534,28.7176,28.7444,61800.0
2012-08-31 15:50:00,32.15,32.19,32.13,32.19,133000.0,28.7444,28.7802,28.7265,28.7802,133000.0
2012-08-31 15:55:00,32.19,32.22,32.13,32.15,148400.0,28.7802,28.807,28.7265,28.7444,148400.0
2012-09-04 09:30:00,32.16,32.38,32.14,32.35,98200.0,28.7534,28.9501,28.7355,28.9232,98200.0
2012-09-04 09:35:00,32.34,32.39,32.27,32.35,125200.0,28.9143,28.959,28.8517,28.9232,125200.0
2012-09-04 09:40:00,32.37,32.43,32.26,32.3,81400.0,28.9411,28.9948,28.8428,28.8785,81400.0
2012-09-04 09:45:00,32.29,32.44,32.27,32.42,178000.0,28.8696,29.0037,28.8517,28.9858,178000.0
2012-09-04 09:50:00,32.41,32.43,32.38,32.42,143400.0,28.9769,28.9948,28.9501,28.9858,143400.0
2012-09-04 09:55:00,32.42,32.44,32.37,32.37,27200.0,28.9858,29.0037,28.9411,28.9411,27200.0
2012-09-04 10:00:00,32.37,32.38,32.29,32.32,48200.0,28.9411,28.9501,28.8696,28.8964,48200.0
2012-09-04 10:05:00,32.33,32.34,32.23,32.23,106600.0,28.9054,28.9143,28.816,28.816,106600.0
2012-09-04 10:10:00,32.24,32.24,32.14,32.17,72200.0,28.8249,28.8249,28.7355,28.7623,72200.0
2012-09-04 10:15:00,32.17,32.19,32.15,32.18,57600.0,28.7623,28.7802,28.7444,28.7712,57600.0
2012-09-04 10:20:00,32.18,32.18,32.14,32.15,52200.0,28.7712,28.7712,28.7355,28.7444,52200.0
2012-09-04 10:25:00,32.16,32.17,32.1,32.12,54600.0,28.7534,28.7623,28.6997,28.7176,54600.0
2012-09-04 10:30:00,32.12,32.13,32.07,32.07,74000.0,28.7176,28.7265,28.6729,28.6729,74000.0
2012-09-04 10:35:00,32.07,32.15,32.05,32.12,80400.0,28.6729,28.7444,28.655,28.7176,80400.0
2012-09-04 10:40:00,32.1,32.12,32.04,32.06,60800.0,28.6997,28.7176,28.6461,28.664,60800.0
2012-09-04 10:45:00,32.05,32.1,32.04,32.06,42400.0,28.655,28.6997,28.6461,28.664,42400.0
2012-09-04 10:50:00,32.07,32.17,32.07,32.15,46600.0,28.6729,28.7623,28.6729,28.7444,46600.0
2012-09-04 10:55:00,32.15,32.15,32.02,32.06,84800.0,28.7444,28.7444,28.6282,28.664,84800.0
2012-09-04 11:00:00,32.06,32.08,32.04,32.05,24200.0,28.664,28.6818,28.6461,28.655,24200.0
2012-09-04 11:05:00,32.04,32.05,31.95,31.95,48800.0,28.6461,28.655,28.5656,28.5656,48800.0
2012-09-04 11:10:00,31.95,31.96,31.92,31.92,44800.0,28.5656,28.5746,28.5388,28.5388,44800.0
2012-09-04 11:15:00,31.92,31.93,31.9,31.93,35600.0,28.5388,28.5477,28.5209,28.5477,35600.0
2012-09-04 11:20:00,31.92,31.93,31.88,31.93,30200.0,28.5388,28.5477,28.503,28.5477,30200.0
2012-09-04 11:25:00,31.92,31.93,31.87,31.9,19400.0,28.5388,28.5477,28.4941,28.5209,19400.0
2012-09-04 11:30:00,31.9,31.93,31.88,31.91,38800.0,28.5209,28.5477,28.503,28.5298,38800.0
2012-09-04 11:35:00,31.91,31.93,31.86,31.91,53400.0,28.5298,28.5477,28.4851,28.5298,53400.0
2012-09-04 11:40:00,31.91,31.96,31.91,31.91,62800.0,28.5298,28.5746,28.5298,28.5298,62800.0
2012-09-04 11:45:00,31.91,31.95,31.9,31.95,26000.0,28.5298,28.5656,28.5209,28.5656,26000.0
2012-09-04 11:50:00,31.96,31.98,31.93,31.96,17400.0,28.5746,28.5924,28.5477,28.5746,17400.0
2012-09-04 11:55:00,31.96,31.98,31.96,31.96,15400.0,28.5746,28.5924,28.5746,28.5746,15400.0
2012-09-04 12:00:00,31.96,31.97,31.89,31.9,22400.0,28.5746,28.5835,28.512,28.5209,22400.0
2012-09-04 12:05:00,31.9,31.9,31.86,31.86,14400.0,28.5209,28.5209,28.4851,28.4851,14400.0
2012-09-04 12:10:00,31.87,31.9,31.87,31.89,17800.0,28.4941,28.5209,28.4941,28.512,17800.0
2012-09-04 12:15:00,31.89,31.91,31.88,31.89,16600.0,28.512,28.5298,28.503,28.512,16600.0
2012-09-04 12:20:00,31.9,31.91,31.88,31.9,29000.0,28.5209,28.5298,28.503,28.5209,29000.0
2012-09-04 12:25:00,31.89,31.89,31.84,31.85,19200.0,28.512,28.512,28.4673,28.4762,19200.0
2012-09-04 12:30:00,31.86,31.86,31.84,31.85,11400.0,28.4851,28.4851,28.4673,28.4762,11400.0
2012-09-04 12:35:00,31.85,31.89,31.84,31.88,17400.0,28.4762,28.512,28.4673,28.503,17400.0
2012-09-04 12:40:00,31.88,31.91,31.88,31.91,20000.0,28.503,28.5298,28.503,28.5298,20000.0
2012-09-04 12:45:00,31.91,31.91,31.88,31.88,15600.0,28.5298,28.5298,28.503,28.503,15600.0
2012-09-04 12:50:00,31.88,31.89,31.86,31.86,17000.0,28.503,28.512,28.4851,28.4851,17000.0
2012-09-04 12:55:00,31.86,31.89,31.85,31.88,20400.0,28.4851,28.512,28.4762,28.503,20400.0
2012-09-04 13:00:00,31.88,31.9,31.88,31.9,17000.0,28.503,28.5209,28.503,28.5209,17000.0
2012-09-04 13:05:00,31.9,31.9,31.86,31.88,15600.0,28.5209,28.5209,28.4851,28.503,15600.0
2012-09-04 13:10:00,31.88,31.88,31.86,31.86,18000.0,28.503,28.503,28.4851,28.4851,18000.0
2012-09-04 13:15:00,31.86,31.89,31.86,31.89,10400.0,28.4851,28.512,28.4851,28.512,10400.0
2012-09-04 13:20:00,31.89,31.93,31.88,31.93,32400.0,28.512,28.5477,28.503,28.5477,32400.0
2012-09-04 13:25:00,31.93,31.96,31.93,31.96,29000.0,28.5477,28.5746,28.5477,28.5746,29000.0
2012-09-04 13:30:00,31.96,31.97,31.94,31.94,12400.0,28.5746,28.5835,28.5567,28.5567,12400.0
2012-09-04 13:35:00,31.93,31.96,31.93,31.96,15600.0,28.5477,28.5746,28.5477,28.5746,15600.0
2012-09-04 13:40:00,31.95,31.95,31.93,31.95,23000.0,28.5656,28.5656,28.5477,28.5656,23000.0
2012-09-04 13:45:00,31.96,31.96,31.93,31.93,13400.0,28.5746,28.5746,28.5477,28.5477,13400.0
2012-09-04 13:50:00,31.93,31.96,31.92,31.96,25600.0,28.5477,28.5746,28.5388,28.5746,25600.0
2012-09-04 13:55:00,31.96,31.96,31.95,31.95,9200.0,28.5746,28.5746,28.5656,28.5656,9200.0
2012-09-04 14:00:00,31.95,31.96,31.91,31.91,21600.0,28.5656,28.5746,28.5298,28.5298,21600.0
2012-09-04 14:05:00,31.92,31.99,31.91,31.99,35000.0,28.5388,28.6014,28.5298,28.6014,35000.0
2012-09-04 14:10:00,31.99,32.0,31.99,32.0,29800.0,28.6014,28.6103,28.6014,28.6103,29800.0
2012-09-04 14:15:00,32.0,32.05,32.0,32.05,46400.0,28.6103,28.655,28.6103,28.655,46400.0
2012-09-04 14:20:00,32.06,32.07,32.04,32.05,19800.0,28.664,28.6729,28.6461,28.655,19800.0
2012-09-04 14:25:00,32.05,32.08,32.03,32.08,39600.0,28.655,28.6818,28.6371,28.6818,39600.0
2012-09-04 14:30:00,32.08,32.17,32.08,32.17,36600.0,28.6818,28.7623,28.6818,28.7623,36600.0
2012-09-04 14:35:00,32.17,32.2,32.12,32.12,203400.0,28.7623,28.7891,28.7176,28.7176,203400.0
2012-09-04 14:40:00,32.12,32.13,32.06,32.06,47800.0,28.7176,28.7265,28.664,28.664,47800.0
2012-09-04 14:45:00,32.06,32.07,32.02,32.06,62600.0,28.664,28.6729,28.6282,28.664,62600.0
2012-09-04 14:50:00,32.06,32.1,32.04,32.1,29600.0,28.664,28.6997,28.6461,28.6997,29600.0
2012-09-04 14:55:00,32.1,32.13,32.09,32.09,23800.0,28.6997,28.7265,28.6908,28.6908,23800.0
2012-09-04 15:00:00,32.1,32.1,32.07,32.08,51800.0,28.6997,28.6997,28.6729,28.6818,51800.0
2012-09-04 15:05:00,32.08,32.17,32.08,32.15,35600.0,28.6818,28.7623,28.6818,28.7444,35600.0
2012-09-04 15:10:00,32.16,32.16,32.12,32.13,75200.0,28.7534,28.7534,28.7176,28.7265,75200.0
2012-09-04 15:15:00,32.12,32.16,32.12,32.13,97800.0,28.7176,28.7534,28.7176,28.7265,97800.0
2012-09-04 15:20:00,32.13,32.17,32.13,32.16,45000.0,28.7265,28.7623,28.7265,28.7534,45000.0
2012-09-04 15:25:00,32.16,32.21,32.15,32.21,33800.0,28.7534,28.7981,28.7444,28.7981,33800.0
2012-09-04 15:30:00,32.21,32.22,32.17,32.19,77200.0,28.7981,28.807,28.7623,28.7802,77200.0
2012-09-04 15:35:00,32.19,32.21,32.16,32.17,71200.0,28.7802,28.7981,28.7534,28.7623,71200.0
2012-09-04 15:40:00,32.17,32.2,32.17,32.17,96000.0,28.7623,28.7891,28.7623,28.7623,96000.0
2012-09-04 15:45:00,32.16,32.18,32.13,32.15,74800.0,28.7534,28.7712,28.7265,28.7444,74800.0
2012-09-04 15:50:00,32.14,32.16,32.12,32.12,84600.0,28.7355,28.7534,28.7176,28.7176,84600.0
2012-09-04 15:55:00,32.13,32.13,32.1,32.1,181000.0,28.7265,28.7265,28.6997,28.6997,181000.0
2012-09-05 09:30:00,32.13,32.19,31.93,32.01,82000.0,28.7265,28.7802,28.5477,28.6193,82000.0
2012-09-05 09:35:00,32.0,32.07,31.96,31.98,73400.0,28.6103,28.6729,28.5746,28.5924,73400.0
2012-09-05 09:40:00,31.97,31.98,31.82,31.88,90000.0,28.5835,28.5924,28.4494,28.503,90000.0
2012-09-05 09:45:00,31.88,31.93,31.83,31.92,54600.0,28.503,28.5477,28.4583,28.5388,54600.0
2012-09-05 09:50:00,31.91,31.92,31.85,31.9,40400.0,28.5298,28.5388,28.4762,28.5209,40400.0
2012-09-05 09:55:00,31.9,32.02,31.9,31.99,64000.0,28.5209,28.6282,28.5209,28.6014,64000.0
2012-09-05 10:00:00,31.99,32.02,31.96,31.98,33600.0,28.6014,28.6282,28.5746,28.5924,33600.0
2012-09-05 10:05:00,31.97,32.01,31.93,31.95,45800.0,28.5835,28.6193,28.5477,28.5656,45800.0
2012-09-05 10:10:00,31.93,32.02,31.9,31.95,98600.0,28.5477,28.6282,28.5209,28.5656,98600.0
2012-09-05 10:15:00,31.95,31.97,31.91,31.91,35600.0,28.5656,28.5835,28.5298,28.5298,35600.0
2012-09-05 10:20:00,31.92,31.92,31.86,31.86,47400.0,28.5388,28.5388,28.4851,28.4851,47400.0
2012-09-05 10:25:00,31.86,31.93,31.86,31.91,32000.0,28.4851,28.5477,28.4851,28.5298,32000.0
2012-09-05 10:30:00,31.92,31.95,31.92,31.92,31000.0,28.5388,28.5656,28.5388,28.5388,31000.0
2012-09-05 10:35:00,31.92,31.92,31.89,31.91,47800.0,28.5388,28.5388,28.512,28.5298,47800.0
2012-09-05 10:40:00,31.91,31.92,31.86,31.87,75400.0,28.5298,28.5388,28.4851,28.4941,75400.0
2012-09-05 10:45:00,31.88,31.89,31.8,31.8,44400.0,28.503,28.512,28.4315,28.4315,44400.0
2012-09-05 10:50:00,31.79,31.8,31.77,31.77,34200.0,28.4226,28.4315,28.4047,28.4047,34200.0
2012-09-05 10:55:00,31.77,31.79,31.73,31.74,49400.0,28.4047,28.4226,28.3689,28.3779,49400.0
2012-09-05 11:00:00,31.74,31.74,31.68,31.74,37400.0,28.3779,28.3779,28.3242,28.3779,37400.0
2012-09-05 11:05:00,31.73,31.77,31.72,31.75,22200.0,28.3689,28.4047,28.36,28.3868,22200.0
2012-09-05 11:10:00,31.77,31.8,31.77,31.8,39600.0,28.4047,28.4315,28.4047,28.4315,39600.0
2012-09-05 11:15:00,31.79,31.8,31.76,31.79,31000.0,28.4226,28.4315,28.3957,28.4226,31000.0
2012-09-05 11:20:00,31.79,31.81,31.77,31.77,60000.0,28.4226,28.4404,28.4047,28.4047,60000.0
2012-09-05 11:25:00,31.77,31.78,31.75,31.77,113000.0,28.4047,28.4136,28.3868,28.4047,113000.0
2012-09-05 11:30:00,31.77,31.82,31.75,31.79,51000.0,28.4047,28.4494,28.3868,28.4226,51000.0
2012-09-05 11:35:00,31.79,31.82,31.78,31.82,102400.0,28.4226,28.4494,28.4136,28.4494,102400.0
2012-09-05 11:40:00,31.82,31.82,31.81,31.82,26000.0,28.4494,28.4494,28.4404,28.4494,26000.0
2012-09-05 11:45:00,31.82,31.82,31.79,31.82,35200.0,28.4494,28.4494,28.4226,28.4494,35200.0
2012-09-05 11:50:00,31.83,31.85,31.83,31.84,28600.0,28.4583,28.4762,28.4583,28.4673,28600.0
2012-09-05 11:55:00,31.85,31.87,31.84,31.85,20400.0,28.4762,28.4941,28.4673,28.4762,20400.0
2012-09-05 12:00:00,31.85,31.86,31.84,31.86,19400.0,28.4762,28.4851,28.4673,28.4851,19400.0
2012-09-05 12:05:00,31.86,31.9,31.86,31.9,27200.0,28.4851,28.5209,28.4851,28.5209,27200.0
2012-09-05 12:10:00,31.91,31.91,31.89,31.9,12000.0,28.5298,28.5298,28.512,28.5209,12000.0
2012-09-05 12:15:00,31.9,31.91,31.86,31.86,42600.0,28.5209,28.5298,28.4851,28.4851,42600.0
2012-09-05 12:20:00,31.87,31.87,31.85,31.85,25000.0,28.4941,28.4941,28.4762,28.4762,25000.0
2012-09-05 12:25:00,31.86,31.88,31.86,31.88,18200.0,28.4851,28.503,28.4851,28.503,18200.0
2012-09-05 12:30:00,31.89,31.9,31.88,31.9,15200.0,28.512,28.5209,28.503,28.5209,15200.0
2012-09-05 12:35:00,31.9,31.9,31.88,31.9,29400.0,28.5209,28.5209,28.503,28.5209,29400.0
2012-09-05 12:40:00,31.9,31.91,31.89,31.9,20000.0,28.5209,28.5298,28.512,28.5209,20000.0
2012-09-05 12:45:00,31.89,31.9,31.89,31.89,25400.0,28.512,28.5209,28.512,28.512,25400.0
2012-09-05 12:50:00,31.89,31.9,31.89,31.9,15600.0,28.512,28.5209,28.512,28.5209,15600.0
2012-09-05 12:55:00,31.9,31.9,31.89,31.9,26800.0,28.5209,28.5209,28.512,28.5209,26800.0
2012-09-05 13:00:00,31.9,31.91,31.88,31.88,33000.0,28.5209,28.5298,28.503,28.503,33000.0
2012-09-05 13:05:00,31.88,31.89,31.85,31.88,64000.0,28.503,28.512,28.4762,28.503,64000.0
2012-09-05 13:10:00,31.88,31.9,31.88,31.9,44200.0,28.503,28.5209,28.503,28.5209,44200.0
2012-09-05 13:15:00,31.91,31.92,31.9,31.9,34400.0,28.5298,28.5388,28.5209,28.5209,34400.0
2012-09-05 13:20:00,31.9,31.93,31.89,31.92,23800.0,28.5209,28.5477,28.512,28.5388,23800.0
2012-09-05 13:25:00,31.92,31.92,31.89,31.91,28400.0,28.5388,28.5388,28.512,28.5298,28400.0
2012-09-05 13:30:00,31.9,31.91,31.84,31.84,26200.0,28.5209,28.5298,28.4673,28.4673,26200.0
2012-09-05 13:35:00,31.84,31.84,31.79,31.79,47600.0,28.4673,28.4673,28.4226,28.4226,47600.0
2012-09-05 13:40:00,31.78,31.78,31.76,31.77,16000.0,28.4136,28.4136,28.3957,28.4047,16000.0
2012-09-05 13:45:00,31.76,31.77,31.71,31.73,42800.0,28.3957,28.4047,28.351,28.3689,42800.0
2012-09-05 13:50:00,31.74,31.75,31.73,31.75,15200.0,28.3779,28.3868,28.3689,28.3868,15200.0
2012-09-05 13:55:00,31.75,31.79,31.74,31.79,29000.0,28.3868,28.4226,28.3779,28.4226,29000.0
2012-09-05 14:00:00,31.79,31.8,31.78,31.8,28800.0,28.4226,28.4315,28.4136,28.4315,28800.0
2012-09-05 14:05:00,31.8,31.8,31.79,31.8,38400.0,28.4315,28.4315,28.4226,28.4315,38400.0
2012-09-05 14:10:00,31.79,31.8,31.76,31.77,30000.0,28.4226,28.4315,28.3957,28.4047,30000.0
2012-09-05 14:15:00,31.77,31.78,31.77,31.77,30600.0,28.4047,28.4136,28.4047,28.4047,30600.0
2012-09-05 14:20:00,31.77,31.8,31.77,31.8,64200.0,28.4047,28.4315,28.4047,28.4315,64200.0
2012-09-05 14:25:00,31.8,31.81,31.79,31.8,57200.0,28.4315,28.4404,28.4226,28.4315,57200.0
2012-09-05 14:30:00,31.8,31.83,31.8,31.83,52000.0,28.4315,28.4583,28.4315,28.4583,52000.0
2012-09-05 14:35:00,31.83,31.88,31.83,31.88,58400.0,28.4583,28.503,28.4583,28.503,58400.0
2012-09-05 14:40:00,31.88,31.92,31.88,31.92,46600.0,28.503,28.5388,28.503,28.5388,46600.0
2012-09-05 14:45:00,31.92,31.92,31.9,31.91,33000.0,28.5388,28.5388,28.5209,28.5298,33000.0
2012-09-05 14:50:00,31.91,31.93,31.91,31.92,38800.0,28.5298,28.5477,28.5298,28.5388,38800.0
2012-09-05 14:55:00,31.93,31.93,31.91,31.92,45000.0,28.5477,28.5477,28.5298,28.5388,45000.0
2012-09-05 15:00:00,31.93,31.93,31.88,31.88,39000.0,28.5477,28.5477,28.503,28.503,39000.0
2012-09-05 15:05:00,31.87,31.88,31.83,31.84,47200.0,28.4941,28.503,28.4583,28.4673,47200.0
2012-09-05 15:10:00,31.84,31.85,31.8,31.82,59400.0,28.4673,28.4762,28.4315,28.4494,59400.0
2012-09-05 15:15:00,31.82,31.86,31.81,31.86,69600.0,28.4494,28.4851,28.4404,28.4851,69600.0
2012-09-05 15:20:00,31.86,31.91,31.86,31.91,56400.0,28.4851,28.5298,28.4851,28.5298,56400.0
2012-09-05 15:25:00,31.91,31.92,31.9,31.91,51200.0,28.5298,28.5388,28.5209,28.5298,51200.0
2012-09-05 15:30:00,31.91,31.97,31.9,31.96,90000.0,28.5298,28.5835,28.5209,28.5746,90000.0
2012-09-05 15:35:00,31.96,31.97,31.93,31.96,80800.0,28.5746,28.5835,28.5477,28.5746,80800.0
2012-09-05 15:40:00,31.96,31.98,31.96,31.97,63600.0,28.5746,28.5924,28.5746,28.5835,63600.0
2012-09-05 15:45:00,31.97,31.97,31.91,31.93,72400.0,28.5835,28.5835,28.5298,28.5477,72400.0
2012-09-05 15:50:00,31.93,31.93,31.91,31.92,74800.0,28.5477,28.5477,28.5298,28.5388,74800.0
2012-09-05 15:55:00,31.92,31.94,31.92,31.93,125400.0,28.5388,28.5567,28.5388,28.5477,125400.0
2012-09-06 09:30:00,32.22,32.42,32.17,32.42,133400.0,28.807,28.9858,28.7623,28.9858,133400.0
2012-09-06 09:35:00,32.42,32.45,32.38,32.44,89800.0,28.9858,29.0126,28.9501,29.0037,89800.0
2012-09-06 09:40:00,32.45,32.49,32.43,32.49,132800.0,29.0126,29.0484,28.9948,29.0484,132800.0
2012-09-06 09:45:00,32.48,32.61,32.45,32.6,406800.0,29.0395,29.1557,29.0126,29.1468,406800.0
2012-09-06 09:50:00,32.61,32.8,32.61,32.79,206000.0,29.1557,29.3256,29.1557,29.3166,206000.0
2012-09-06 09:55:00,32.8,32.83,32.6,32.63,199600.0,29.3256,29.3524,29.1468,29.1736,199600.0
2012-09-06 10:00:00,32.63,32.79,32.61,32.77,116000.0,29.1736,29.3166,29.1557,29.2988,116000.0
2012-09-06 10:05:00,32.77,32.79,32.74,32.76,41200.0,29.2988,29.3166,29.2719,29.2898,41200.0
2012-09-06 10:10:00,32.74,32.86,32.74,32.85,73800.0,29.2719,29.3792,29.2719,29.3703,73800.0
2012-09-06 10:15:00,32.85,32.87,32.81,32.82,63400.0,29.3703,29.3882,29.3345,29.3435,63400.0
2012-09-06 10:20:00,32.82,32.83,32.79,32.82,28800.0,29.3435,29.3524,29.3166,29.3435,28800.0
2012-09-06 10:25:00,32.82,32.85,32.81,32.85,38000.0,29.3435,29.3703,29.3345,29.3703,38000.0
2012-09-06 10:30:00,32.85,32.88,32.85,32.87,26600.0,29.3703,29.3971,29.3703,29.3882,26600.0
2012-09-06 10:35:00,32.87,32.93,32.87,32.92,65600.0,29.3882,29.4418,29.3882,29.4329,65600.0
2012-09-06 10:40:00,32.92,32.93,32.89,32.91,28000.0,29.4329,29.4418,29.406,29.4239,28000.0
2012-09-06 10:45:00,32.91,32.92,32.86,32.88,41800.0,29.4239,29.4329,29.3792,29.3971,41800.0
2012-09-06 10:50:00,32.88,32.9,32.8,32.82,49200.0,29.3971,29.415,29.3256,29.3435,49200.0
2012-09-06 10:55:00,32.82,32.83,32.78,32.79,61400.0,29.3435,29.3524,29.3077,29.3166,61400.0
2012-09-06 11:00:00,32.8,32.84,32.79,32.8,66600.0,29.3256,29.3613,29.3166,29.3256,66600.0
2012-09-06 11:05:00,32.8,32.83,32.79,32.83,48200.0,29.3256,29.3524,29.3166,29.3524,48200.0
2012-09-06 11:10:00,32.83,32.85,32.81,32.83,73600.0,29.3524,29.3703,29.3345,29.3524,73600.0
2012-09-06 11:15:00,32.82,32.85,32.82,32.84,32600.0,29.3435,29.3703,29.3435,29.3613,32600.0
2012-09-06 11:20:00,32.84,32.85,32.81,32.83,75800.0,29.3613,29.3703,29.3345,29.3524,75800.0
2012-09-06 11:25:00,32.83,32.83,32.8,32.83,31000.0,29.3524,29.3524,29.3256,29.3524,31000.0
2012-09-06 11:30:00,32.84,32.86,32.83,32.83,37000.0,29.3613,29.3792,29.3524,29.3524,37000.0
2012-09-06 11:35:00,32.83,32.87,32.83,32.87,34200.0,29.3524,29.3882,29.3524,29.3882,34200.0
2012-09-06 11:40:00,32.87,32.88,32.85,32.86,30000.0,29.3882,29.3971,29.3703,29.3792,30000.0
2012-09-06 11:45:00,32.86,32.88,32.85,32.88,49200.0,29.3792,29.3971,29.3703,29.3971,49200.0
2012-09-06 11:50:00,32.88,32.9,32.85,32.89,43000.0,29.3971,29.415,29.3703,29.406,43000.0
2012-09-06 11:55:00,32.89,32.91,32.88,32.91,76400.0,29.406,29.4239,29.3971,29.4239,76400.0
2012-09-06 12:00:00,32.91,32.95,32.9,32.95,50000.0,29.4239,29.4597,29.415,29.4597,50000.0
2012-09-06 12:05:00,32.94,32.95,32.93,32.94,21600.0,29.4507,29.4597,29.4418,29.4507,21600.0
2012-09-06 12:10:00,32.94,32.96,32.93,32.96,24800.0,29.4507,29.4686,29.4418,29.4686,24800.0
2012-09-06 12:15:00,32.96,32.99,32.96,32.99,31800.0,29.4686,29.4954,29.4686,29.4954,31800.0
2012-09-06 12:20:00,32.99,32.99,32.81,32.88,169600.0,29.4954,29.4954,29.3345,29.3971,169600.0
2012-09-06 12:25:00,32.87,32.88,32.84,32.85,62200.0,29.3882,29.3971,29.3613,29.3703,62200.0
2012-09-06 12:30:00,32.85,32.88,32.85,32.87,72000.0,29.3703,29.3971,29.3703,29.3882,72000.0
2012-09-06 12:35:00,32.87,32.9,32.87,32.88,68000.0,29.3882,29.415,29.3882,29.3971,68000.0
2012-09-06 12:40:00,32.89,32.9,32.88,32.88,33400.0,29.406,29.415,29.3971,29.3971,33400.0
2012-09-06 12:45:00,32.88,32.9,32.88,32.9,34800.0,29.3971,29.415,29.3971,29.415,34800.0
2012-09-06 12:50:00,32.89,32.96,32.89,32.94,45200.0,29.406,29.4686,29.406,29.4507,45200.0
2012-09-06 12:55:00,32.94,32.94,32.91,32.91,30600.0,29.4507,29.4507,29.4239,29.4239,30600.0
2012-09-06 13:00:00,32.91,32.92,32.9,32.91,27400.0,29.4239,29.4329,29.415,29.4239,27400.0
2012-09-06 13:05:00,32.91,32.92,32.87,32.87,23400.0,29.4239,29.4329,29.3882,29.3882,23400.0
2012-09-06 13:10:00,32.87,32.9,32.86,32.89,29000.0,29.3882,29.415,29.3792,29.406,29000.0
2012-09-06 13:15:00,32.89,32.9,32.87,32.87,32400.0,29.406,29.415,29.3882,29.3882,32400.0
2012-09-06 13:20:00,32.87,32.89,32.87,32.88,23800.0,29.3882,29.406,29.3882,29.3971,23800.0
2012-09-06 13:25:00,32.88,32.89,32.87,32.88,30000.0,29.3971,29.406,29.3882,29.3971,30000.0
2012-09-06 13:30:00,32.88,32.88,32.87,32.88,26400.0,29.3971,29.3971,29.3882,29.3971,26400.0
2012-09-06 13:35:00,32.88,32.9,32.88,32.88,29800.0,29.3971,29.415,29.3971,29.3971,29800.0
2012-09-06 13:40:00,32.88,32.88,32.87,32.88,27200.0,29.3971,29.3971,29.3882,29.3971,27200.0
2012-09-06 13:45:00,32.88,32.9,32.88,32.88,36200.0,29.3971,29.415,29.3971,29.3971,36200.0
2012-09-06 13:50:00,32.88,32.9,32.86,32.86,45200.0,29.3971,29.415,29.3792,29.3792,45200.0
2012-09-06 13:55:00,32.87,32.88,32.85,32.85,20600.0,29.3882,29.3971,29.3703,29.3703,20600.0
2012-09-06 14:00:00,32.86,32.87,32.85,32.86,28800.0,29.3792,29.3882,29.3703,29.3792,28800.0
2012-09-06 14:05:00,32.87,32.88,32.83,32.84,37800.0,29.3882,29.3971,29.3524,29.3613,37800.0
2012-09-06 14:10:00,32.84,32.86,32.83,32.85,31600.0,29.3613,29.3792,29.3524,29.3703,31600.0
2012-09-06 14:15:00,32.85,32.86,32.83,32.85,47400.0,29.3703,29.3792,29.3524,29.3703,47400.0
2012-09-06 14:20:00,32.85,32.87,32.85,32.87,57600.0,29.3703,29.3882,29.3703,29.3882,57600.0
2012-09-06 14:25:00,32.87,32.88,32.85,32.88,29200.0,29.3882,29.3971,29.3703,29.3971,29200.0
2012-09-06 14:30:00,32.87,32.88,32.87,32.88,35600.0,29.3882,29.3971,29.3882,29.3971,35600.0
2012-09-06 14:35:00,32.88,32.92,32.88,32.92,54400.0,29.3971,29.4329,29.3971,29.4329,54400.0
2012-09-06 14:40:00,32.92,32.95,32.91,32.95,49800.0,29.4329,29.4597,29.4239,29.4597,49800.0
2012-09-06 14:45:00,32.95,32.98,32.95,32.98,91200.0,29.4597,29.4865,29.4597,29.4865,91200.0
2012-09-06 14:50:00,32.98,32.99,32.97,32.98,57000.0,29.4865,29.4954,29.4776,29.4865,57000.0
2012-09-06 14:55:00,32.98,32.98,32.94,32.94,33600.0,29.4865,29.4865,29.4507,29.4507,33600.0
2012-09-06 15:00:00,32.95,32.95,32.93,32.93,36200.0,29.4597,29.4597,29.4418,29.4418,36200.0
2012-09-06 15:05:00,32.93,32.94,32.88,32.88,41000.0,29.4418,29.4507,29.3971,29.3971,41000.0
2012-09-06 15:10:00,32.88,32.89,32.85,32.85,45600.0,29.3971,29.406,29.3703,29.3703,45600.0
2012-09-06 15:15:00,32.85,32.88,32.84,32.85,40600.0,29.3703,29.3971,29.3613,29.3703,40600.0
2012-09-06 15:20:00,32.84,32.85,32.84,32.84,66200.0,29.3613,29.3703,29.3613,29.3613,66200.0
2012-09-06 15:25:00,32.84,32.88,32.84,32.87,63800.0,29.3613,29.3971,29.3613,29.3882,63800.0
2012-09-06 15:30:00,32.87,32.92,32.86,32.88,51200.0,29.3882,29.4329,29.3792,29.3971,51200.0
2012-09-06 15:35:00,32.89,32.93,32.89,32.9,63800.0,29.406,29.4418,29.406,29.415,63800.0
2012-09-06 15:40:00,32.9,32.9,32.85,32.85,106200.0,29.415,29.415,29.3703,29.3703,106200.0
2012-09-06 15:45:00,32.85,32.91,32.85,32.91,103800.0,29.3703,29.4239,29.3703,29.4239,103800.0
2012-09-06 15:50:00,32.91,32.95,32.91,32.94,186000.0,29.4239,29.4597,29.4239,29.4507,186000.0
2012-09-06 15:55:00,32.94,32.98,32.92,32.98,265600.0,29.4507,29.4865,29.4329,29.4865,265600.0
2012-09-07 09:30:00,32.97,32.98,32.86,32.91,93800.0,29.4776,29.4865,29.3792,29.4239,93800.0
2012-09-07 09:35:00,32.88,32.98,32.83,32.95,62000.0,29.3971,29.4865,29.3524,29.4597,62000.0
2012-09-07 09:40:00,32.94,33.0,32.93,32.98,48600.0,29.4507,29.5044,29.4418,29.4865,48600.0
2012-09-07 09:45:00,32.98,33.0,32.98,32.99,85800.0,29.4865,29.5044,29.4865,29.4954,85800.0
2012-09-07 09:50:00,32.98,33.0,32.97,32.98,140400.0,29.4865,29.5044,29.4776,29.4865,140400.0
2012-09-07 09:55:00,32.98,32.99,32.96,32.99,84800.0,29.4865,29.4954,29.4686,29.4954,84800.0
2012-09-07 10:00:00,32.99,32.99,32.96,32.99,98600.0,29.4954,29.4954,29.4686,29.4954,98600.0
2012-09-07 10:05:00,32.99,33.16,32.98,33.16,491400.0,29.4954,29.6474,29.4865,29.6474,491400.0
2012-09-07 10:10:00,33.15,33.2,33.13,33.19,192800.0,29.6385,29.6832,29.6206,29.6743,192800.0
2012-09-07 10:15:00,33.19,33.26,33.18,33.24,125800.0,29.6743,29.7368,29.6653,29.719,125800.0
2012-09-07 10:20:00,33.24,33.39,33.24,33.39,69600.0,29.719,29.8531,29.719,29.8531,69600.0
2012-09-07 10:25:00,33.39,33.44,33.37,33.39,95400.0,29.8531,29.8978,29.8352,29.8531,95400.0
2012-09-07 10:30:00,33.39,33.39,33.24,33.27,73200.0,29.8531,29.8531,29.719,29.7458,73200.0
2012-09-07 10:35:00,33.27,33.33,33.27,33.28,30200.0,29.7458,29.7994,29.7458,29.7547,30200.0
2012-09-07 10:40:00,33.27,33.31,33.25,33.31,22200.0,29.7458,29.7815,29.7279,29.7815,22200.0
2012-09-07 10:45:00,33.31,33.33,33.27,33.27,71800.0,29.7815,29.7994,29.7458,29.7458,71800.0
2012-09-07 10:50:00,33.27,33.34,33.27,33.32,99400.0,29.7458,29.8084,29.7458,29.7905,99400.0
2012-09-07 10:55:00,33.32,33.33,33.27,33.29,47200.0,29.7905,29.7994,29.7458,29.7637,47200.0
2012-09-07 11:00:00,33.28,33.41,33.26,33.4,126600.0,29.7547,29.871,29.7368,29.862,126600.0
2012-09-07 11:05:00,33.4,33.41,33.34,33.37,52400.0,29.862,29.871,29.8084,29.8352,52400.0
2012-09-07 11:10:00,33.37,33.42,33.35,33.42,78400.0,29.8352,29.8799,29.8173,29.8799,78400.0
2012-09-07 11:15:00,33.43,33.44,33.38,33.4,36000.0,29.8888,29.8978,29.8441,29.862,36000.0
2012-09-07 11:20:00,33.39,33.46,33.38,33.45,39800.0,29.8531,29.9157,29.8441,29.9067,39800.0
2012-09-07 11:25:00,33.44,33.48,33.42,33.47,46200.0,29.8978,29.9335,29.8799,29.9246,46200.0
2012-09-07 11:30:00,33.47,33.5,33.44,33.46,61400.0,29.9246,29.9514,29.8978,29.9157,61400.0
2012-09-07 11:35:00,33.44,33.45,33.38,33.39,26200.0,29.8978,29.9067,29.8441,29.8531,26200.0
2012-09-07 11:40:00,33.39,33.4,33.37,33.37,37800.0,29.8531,29.862,29.8352,29.8352,37800.0
2012-09-07 11:45:00,33.38,33.38,33.34,33.34,29600.0,29.8441,29.8441,29.8084,29.8084,29600.0
2012-09-07 11:50:00,33.34,33.39,33.34,33.37,33600.0,29.8084,29.8531,29.8084,29.8352,33600.0
2012-09-07 11:55:00,33.38,33.39,33.38,33.39,18800.0,29.8441,29.8531,29.8441,29.8531,18800.0
2012-09-07 12:00:00,33.39,33.4,33.38,33.4,24800.0,29.8531,29.862,29.8441,29.862,24800.0
2012-09-07 12:05:00,33.41,33.47,33.41,33.47,28800.0,29.871,29.9246,29.871,29.9246,28800.0
2012-09-07 12:10:00,33.47,33.47,33.45,33.46,32600.0,29.9246,29.9246,29.9067,29.9157,32600.0
2012-09-07 12:15:00,33.45,33.47,33.44,33.46,21000.0,29.9067,29.9246,29.8978,29.9157,21000.0
2012-09-07 12:20:00,33.47,33.48,33.46,33.47,68600.0,29.9246,29.9335,29.9157,29.9246,68600.0
2012-09-07 12:25:00,33.47,33.49,33.47,33.49,107400.0,29.9246,29.9425,29.9246,29.9425,107400.0
2012-09-07 12:30:00,33.49,33.49,33.43,33.47,113400.0,29.9425,29.9425,29.8888,29.9246,113400.0
2012-09-07 12:35:00,33.48,33.48,33.4,33.4,55200.0,29.9335,29.9335,29.862,29.862,55200.0
2012-09-07 12:40:00,33.4,33.49,33.4,33.47,158200.0,29.862,29.9425,29.862,29.9246,158200.0
2012-09-07 12:45:00,33.47,33.59,33.47,33.55,451600.0,29.9246,30.0319,29.9246,29.9961,451600.0
2012-09-07 12:50:00,33.56,33.58,33.54,33.57,54800.0,30.0051,30.0229,29.9872,30.014,54800.0
2012-09-07 12:55:00,33.56,33.58,33.55,33.57,20400.0,30.0051,30.0229,29.9961,30.014,20400.0
2012-09-07 13:00:00,33.57,33.58,33.54,33.58,40600.0,30.014,30.0229,29.9872,30.0229,40600.0
2012-09-07 13:05:00,33.57,33.63,33.57,33.6,39800.0,30.014,30.0677,30.014,30.0408,39800.0
2012-09-07 13:10:00,33.6,33.63,33.6,33.63,60200.0,30.0408,30.0677,30.0408,30.0677,60200.0
2012-09-07 13:15:00,33.63,33.64,33.6,33.63,68600.0,30.0677,30.0766,30.0408,30.0677,68600.0
2012-09-07 13:20:00,33.63,33.66,33.6,33.66,46400.0,30.0677,30.0945,30.0408,30.0945,46400.0
2012-09-07 13:25:00,33.66,33.71,33.63,33.68,100200.0,30.0945,30.1392,30.0677,30.1124,100200.0
2012-09-07 13:30:00,33.68,33.68,33.6,33.62,55400.0,30.1124,30.1124,30.0408,30.0587,55400.0
2012-09-07 13:35:00,33.62,33.62,33.57,33.57,55000.0,30.0587,30.0587,30.014,30.014,55000.0
2012-09-07 13:40:00,33.57,33.58,33.56,33.57,45800.0,30.014,30.0229,30.0051,30.014,45800.0
2012-09-07 13:45:00,33.57,33.6,33.56,33.6,48400.0,30.014,30.0408,30.0051,30.0408,48400.0
2012-09-07 13:50:00,33.6,33.6,33.57,33.58,40400.0,30.0408,30.0408,30.014,30.0229,40400.0
2012-09-07 13:55:00,33.58,33.61,33.56,33.59,38000.0,30.0229,30.0498,30.0051,30.0319,38000.0
2012-09-07 14:00:00,33.59,33.6,33.58,33.59,56400.0,30.0319,30.0408,30.0229,30.0319,56400.0
2012-09-07 14:05:00,33.59,33.6,33.59,33.6,34800.0,30.0319,30.0408,30.0319,30.0408,34800.0
2012-09-07 14:10:00,33.6,33.63,33.59,33.61,54200.0,30.0408,30.0677,30.0319,30.0498,54200.0
2012-09-07 14:15:00,33.61,33.62,33.58,33.62,29200.0,30.0498,30.0587,30.0229,30.0587,29200.0
2012-09-07 14:20:00,33.62,33.63,33.6,33.62,26400.0,30.0587,30.0677,30.0408,30.0587,26400.0
2012-09-07 14:25:00,33.62,33.66,33.62,33.66,43400.0,30.0587,30.0945,30.0587,30.0945,43400.0
2012-09-07 14:30:00,33.66,33.68,33.66,33.68,55800.0,30.0945,30.1124,30.0945,30.1124,55800.0
2012-09-07 14:35:00,33.68,33.69,33.68,33.68,32200.0,30.1124,30.1213,30.1124,30.1124,32200.0
2012-09-07 14:40:00,33.68,33.71,33.68,33.68,162600.0,30.1124,30.1392,30.1124,30.1124,162600.0
2012-09-07 14:45:00,33.68,33.71,33.68,33.71,30600.0,30.1124,30.1392,30.1124,30.1392,30600.0
2012-09-07 14:50:00,33.71,33.71,33.69,33.7,40000.0,30.1392,30.1392,30.1213,30.1302,40000.0
2012-09-07 14:55:00,33.7,33.71,33.67,33.67,37800.0,30.1302,30.1392,30.1034,30.1034,37800.0
2012-09-07 15:00:00,33.66,33.67,33.62,33.63,64200.0,30.0945,30.1034,30.0587,30.0677,64200.0
2012-09-07 15:05:00,33.62,33.63,33.57,33.58,65000.0,30.0587,30.0677,30.014,30.0229,65000.0
2012-09-07 15:10:00,33.58,33.58,33.54,33.57,234000.0,30.0229,30.0229,29.9872,30.014,234000.0
2012-09-07 15:15:00,33.57,33.57,33.53,33.54,48800.0,30.014,30.014,29.9782,29.9872,48800.0
2012-09-07 15:20:00,33.54,33.55,33.51,33.52,66800.0,29.9872,29.9961,29.9604,29.9693,66800.0
2012-09-07 15:25:00,33.52,33.54,33.5,33.54,56000.0,29.9693,29.9872,29.9514,29.9872,56000.0
2012-09-07 15:30:00,33.54,33.58,33.53,33.55,87200.0,29.9872,30.0229,29.9782,29.9961,87200.0
2012-09-07 15:35:00,33.55,33.57,33.54,33.55,77600.0,29.9961,30.014,29.9872,29.9961,77600.0
2012-09-07 15:40:00,33.55,33.57,33.55,33.56,127800.0,29.9961,30.014,29.9961,30.0051,127800.0
2012-09-07 15:45:00,33.56,33.59,33.56,33.58,103200.0,30.0051,30.0319,30.0051,30.0229,103200.0
2012-09-07 15:50:00,33.58,33.6,33.58,33.6,126800.0,30.0229,30.0408,30.0229,30.0408,126800.0
2012-09-07 15:55:00,33.59,33.61,33.55,33.59,323800.0,30.0319,30.0498,29.9961,30.0319,323800.0
2012-09-10 09:30:00,33.91,33.91,33.25,33.4,96600.0,30.318,30.318,29.7279,29.862,96600.0
2012-09-10 09:35:00,33.43,33.51,33.38,33.38,40000.0,29.8888,29.9604,29.8441,29.8441,40000.0
2012-09-10 09:40:00,33.38,33.4,33.34,33.37,212000.0,29.8441,29.862,29.8084,29.8352,212000.0
2012-09-10 09:45:00,33.37,33.45,33.35,33.38,112200.0,29.8352,29.9067,29.8173,29.8441,112200.0
2012-09-10 09:50:00,33.38,33.44,33.37,33.39,33000.0,29.8441,29.8978,29.8352,29.8531,33000.0
2012-09-10 09:55:00,33.39,33.41,33.37,33.38,53600.0,29.8531,29.871,29.8352,29.8441,53600.0
2012-09-10 10:00:00,33.38,33.45,33.37,33.42,70600.0,29.8441,29.9067,29.8352,29.8799,70600.0
2012-09-10 10:05:00,33.43,33.47,33.38,33.39,84200.0,29.8888,29.9246,29.8441,29.8531,84200.0
2012-09-10 10:10:00,33.39,33.43,33.36,33.42,115800.0,29.8531,29.8888,29.8263,29.8799,115800.0
2012-09-10 10:15:00,33.41,33.43,33.38,33.43,66800.0,29.871,29.8888,29.8441,29.8888,66800.0
2012-09-10 10:20:00,33.44,33.56,33.42,33.52,56400.0,29.8978,30.0051,29.8799,29.9693,56400.0
2012-09-10 10:25:00,33.52,33.53,33.46,33.46,32400.0,29.9693,29.9782,29.9157,29.9157,32400.0
2012-09-10 10:30:00,33.47,33.52,33.44,33.49,68400.0,29.9246,29.9693,29.8978,29.9425,68400.0
2012-09-10 10:35:00,33.5,33.52,33.47,33.51,40600.0,29.9514,29.9693,29.9246,29.9604,40600.0
2012-09-10 10:40:00,33.51,33.52,33.47,33.49,52400.0,29.9604,29.9693,29.9246,29.9425,52400.0
2012-09-10 10:45:00,33.5,33.52,33.49,33.5,57200.0,29.9514,29.9693,29.9425,29.9514,57200.0
2012-09-10 10:50:00,33.49,33.53,33.49,33.51,62800.0,29.9425,29.9782,29.9425,29.9604,62800.0
2012-09-10 10:55:00,33.5,33.54,33.49,33.51,68600.0,29.9514,29.9872,29.9425,29.9604,68600.0
2012-09-10 11:00:00,33.52,33.53,33.49,33.53,41600.0,29.9693,29.9782,29.9425,29.9782,41600.0
2012-09-10 11:05:00,33.52,33.53,33.49,33.52,28600.0,29.9693,29.9782,29.9425,29.9693,28600.0
2012-09-10 11:10:00,33.53,33.54,33.5,33.52,30400.0,29.9782,29.9872,29.9514,29.9693,30400.0
2012-09-10 11:15:00,33.52,33.52,33.49,33.52,41800.0,29.9693,29.9693,29.9425,29.9693,41800.0
2012-09-10 11:20:00,33.52,33.55,33.5,33.52,170400.0,29.9693,29.9961,29.9514,29.9693,170400.0
2012-09-10 11:25:00,33.54,33.6,33.54,33.57,37200.0,29.9872,30.0408,29.9872,30.014,37200.0
2012-09-10 11:30:00,33.56,33.57,33.51,33.52,30200.0,30.0051,30.014,29.9604,29.9693,30200.0
2012-09-10 11:35:00,33.52,33.54,33.51,33.54,18800.0,29.9693,29.9872,29.9604,29.9872,18800.0
2012-09-10 11:40:00,33.55,33.56,33.52,33.52,30800.0,29.9961,30.0051,29.9693,29.9693,30800.0
2012-09-10 11:45:00,33.52,33.53,33.51,33.52,11000.0,29.9693,29.9782,29.9604,29.9693,11000.0
2012-09-10 11:50:00,33.52,33.57,33.52,33.56,38600.0,29.9693,30.014,29.9693,30.0051,38600.0
2012-09-10 11:55:00,33.57,33.59,33.56,33.58,23200.0,30.014,30.0319,30.0051,30.0229,23200.0
2012-09-10 12:00:00,33.59,33.59,33.55,33.56,43600.0,30.0319,30.0319,29.9961,30.0051,43600.0
2012-09-10 12:05:00,33.56,33.56,33.51,33.52,40800.0,30.0051,30.0051,29.9604,29.9693,40800.0
2012-09-10 12:10:00,33.52,33.52,33.51,33.52,24400.0,29.9693,29.9693,29.9604,29.9693,24400.0
2012-09-10 12:15:00,33.54,33.55,33.52,33.54,12400.0,29.9872,29.9961,29.9693,29.9872,12400.0
2012-09-10 12:20:00,33.52,33.53,33.49,33.49,29000.0,29.9693,29.9782,29.9425,29.9425,29000.0
2012-09-10 12:25:00,33.5,33.52,33.5,33.51,14000.0,29.9514,29.9693,29.9514,29.9604,14000.0
2012-09-10 12:30:00,33.51,33.51,33.5,33.5,14000.0,29.9604,29.9604,29.9514,29.9514,14000.0
2012-09-10 12:35:00,33.51,33.54,33.49,33.54,24800.0,29.9604,29.9872,29.9425,29.9872,24800.0
2012-09-10 12:40:00,33.54,33.54,33.51,33.51,10600.0,29.9872,29.9872,29.9604,29.9604,10600.0
2012-09-10 12:45:00,33.51,33.52,33.49,33.52,363800.0,29.9604,29.9693,29.9425,29.9693,363800.0
2012-09-10 12:50:00,33.53,33.56,33.52,33.56,25200.0,29.9782,30.0051,29.9693,30.0051,25200.0
2012-09-10 12:55:00,33.57,33.63,33.56,33.61,38000.0,30.014,30.0677,30.0051,30.0498,38000.0
2012-09-10 13:00:00,33.6,33.65,33.6,33.62,33200.0,30.0408,30.0855,30.0408,30.0587,33200.0
2012-09-10 13:05:00,33.61,33.63,33.6,33.63,101200.0,30.0498,30.0677,30.0408,30.0677,101200.0
2012-09-10 13:10:00,33.63,33.68,33.62,33.66,39800.0,30.0677,30.1124,30.0587,30.0945,39800.0
2012-09-10 13:15:00,33.65,33.65,33.63,33.63,16400.0,30.0855,30.0855,30.0677,30.0677,16400.0
2012-09-10 13:20:00,33.63,33.63,33.6,33.62,33800.0,30.0677,30.0677,30.0408,30.0587,33800.0
2012-09-10 13:25:00,33.63,33.63,33.62,33.63,16200.0,30.0677,30.0677,30.0587,30.0677,16200.0
2012-09-10 13:30:00,33.63,33.64,33.61,33.63,20400.0,30.0677,30.0766,30.0498,30.0677,20400.0
2012-09-10 13:35:00,33.63,33.63,33.61,33.61,111800.0,30.0677,30.0677,30.0498,30.0498,111800.0
2012-09-10 13:40:00,33.61,33.61,33.55,33.56,28400.0,30.0498,30.0498,29.9961,30.0051,28400.0
2012-09-10 13:45:00,33.56,33.57,33.55,33.57,122400.0,30.0051,30.014,29.9961,30.014,122400.0
2012-09-10 13:50:00,33.58,33.63,33.58,33.63,10600.0,30.0229,30.0677,30.0229,30.0677,10600.0
2012-09-10 13:55:00,33.63,33.63,33.6,33.6,34400.0,30.0677,30.0677,30.0408,30.0408,34400.0
2012-09-10 14:00:00,33.6,33.63,33.6,33.62,49400.0,30.0408,30.0677,30.0408,30.0587,49400.0
2012-09-10 14:05:00,33.62,33.63,33.62,33.62,26800.0,30.0587,30.0677,30.0587,30.0587,26800.0
2012-09-10 14:10:00,33.62,33.63,33.61,33.63,62800.0,30.0587,30.0677,30.0498,30.0677,62800.0
2012-09-10 14:15:00,33.63,33.64,33.63,33.63,19800.0,30.0677,30.0766,30.0677,30.0677,19800.0
2012-09-10 14:20:00,33.63,33.63,33.62,33.63,30400.0,30.0677,30.0677,30.0587,30.0677,30400.0
2012-09-10 14:25:00,33.64,33.65,33.63,33.63,28400.0,30.0766,30.0855,30.0677,30.0677,28400.0
2012-09-10 14:30:00,33.63,33.65,33.61,33.64,38000.0,30.0677,30.0855,30.0498,30.0766,38000.0
2012-09-10 14:35:00,33.63,33.64,33.59,33.6,154000.0,30.0677,30.0766,30.0319,30.0408,154000.0
2012-09-10 14:40:00,33.59,33.59,33.54,33.56,48800.0,30.0319,30.0319,29.9872,30.0051,48800.0
2012-09-10 14:45:00,33.56,33.58,33.56,33.58,28400.0,30.0051,30.0229,30.0051,30.0229,28400.0
2012-09-10 14:50:00,33.58,33.58,33.52,33.52,24800.0,30.0229,30.0229,29.9693,29.9693,24800.0
2012-09-10 14:55:00,33.52,33.53,33.46,33.46,93400.0,29.9693,29.9782,29.9157,29.9157,93400.0
2012-09-10 15:00:00,33.46,33.51,33.46,33.5,90800.0,29.9157,29.9604,29.9157,29.9514,90800.0
2012-09-10 15:05:00,33.5,33.51,33.48,33.49,110600.0,29.9514,29.9604,29.9335,29.9425,110600.0
2012-09-10 15:10:00,33.49,33.5,33.47,33.49,245200.0,29.9425,29.9514,29.9246,29.9425,245200.0
2012-09-10 15:15:00,33.48,33.49,33.45,33.46,37600.0,29.9335,29.9425,29.9067,29.9157,37600.0
2012-09-10 15:20:00,33.46,33.51,33.43,33.49,41600.0,29.9157,29.9604,29.8888,29.9425,41600.0
2012-09-10 15:25:00,33.49,33.51,33.46,33.47,66800.0,29.9425,29.9604,29.9157,29.9246,66800.0
2012-09-10 15:30:00,33.47,33.49,33.44,33.48,202200.0,29.9246,29.9425,29.8978,29.9335,202200.0
2012-09-10 15:35:00,33.48,33.49,33.45,33.46,68800.0,29.9335,29.9425,29.9067,29.9157,68800.0
2012-09-10 15:40:00,33.47,33.48,33.45,33.47,68800.0,29.9246,29.9335,29.9067,29.9246,68800.0
2012-09-10 15:45:00,33.48,33.49,33.37,33.42,85600.0,29.9335,29.9425,29.8352,29.8799,85600.0
2012-09-10 15:50:00,33.42,33.47,33.41,33.46,110600.0,29.8799,29.9246,29.871,29.9157,110600.0
2012-09-10 15:55:00,33.46,33.46,33.4,33.42,134800.0,29.9157,29.9157,29.862,29.8799,134800.0
2012-09-11 09:30:00,33.36,33.55,33.35,33.54,78200.0,29.8263,29.9961,29.8173,29.9872,78200.0
2012-09-11 09:35:00,33.54,33.6,33.51,33.6,49400.0,29.9872,30.0408,29.9604,30.0408,49400.0
2012-09-11 09:40:00,33.6,33.62,33.42,33.42,88000.0,30.0408,30.0587,29.8799,29.8799,88000.0
2012-09-11 09:45:00,33.43,33.47,33.41,33.44,28200.0,29.8888,29.9246,29.871,29.8978,28200.0
2012-09-11 09:50:00,33.45,33.54,33.45,33.49,22000.0,29.9067,29.9872,29.9067,29.9425,22000.0
2012-09-11 09:55:00,33.49,33.49,33.43,33.46,25400.0,29.9425,29.9425,29.8888,29.9157,25400.0
2012-09-11 10:00:00,33.45,33.47,33.42,33.43,33200.0,29.9067,29.9246,29.8799,29.8888,33200.0
2012-09-11 10:05:00,33.43,33.44,33.41,33.41,32600.0,29.8888,29.8978,29.871,29.871,32600.0
2012-09-11 10:10:00,33.41,33.47,33.41,33.41,225800.0,29.871,29.9246,29.871,29.871,225800.0
2012-09-11 10:15:00,33.42,33.44,33.41,33.43,38800.0,29.8799,29.8978,29.871,29.8888,38800.0
2012-09-11 10:20:00,33.43,33.5,33.42,33.48,52000.0,29.8888,29.9514,29.8799,29.9335,52000.0
2012-09-11 10:25:00,33.48,33.52,33.48,33.49,23200.0,29.9335,29.9693,29.9335,29.9425,23200.0
2012-09-11 10:30:00,33.49,33.54,33.49,33.5,38800.0,29.9425,29.9872,29.9425,29.9514,38800.0
2012-09-11 10:35:00,33.49,33.53,33.48,33.52,25200.0,29.9425,29.9782,29.9335,29.9693,25200.0
2012-09-11 10:40:00,33.52,33.57,33.51,33.53,29800.0,29.9693,30.014,29.9604,29.9782,29800.0
2012-09-11 10:45:00,33.54,33.6,33.54,33.6,24400.0,29.9872,30.0408,29.9872,30.0408,24400.0
2012-09-11 10:50:00,33.6,33.61,33.54,33.54,36600.0,30.0408,30.0498,29.9872,29.9872,36600.0
2012-09-11 10:55:00,33.54,33.58,33.54,33.55,27200.0,29.9872,30.0229,29.9872,29.9961,27200.0
2012-09-11 11:00:00,33.55,33.63,33.55,33.62,31600.0,29.9961,30.0677,29.9961,30.0587,31600.0
2012-09-11 11:05:00,33.62,33.63,33.6,33.63,20400.0,30.0587,30.0677,30.0408,30.0677,20400.0
2012-09-11 11:10:00,33.63,33.63,33.6,33.63,29800.0,30.0677,30.0677,30.0408,30.0677,29800.0
2012-09-11 11:15:00,33.62,33.65,33.61,33.65,38400.0,30.0587,30.0855,30.0498,30.0855,38400.0
2012-09-11 11:20:00,33.65,33.67,33.64,33.65,44600.0,30.0855,30.1034,30.0766,30.0855,44600.0
2012-09-11 11:25:00,33.65,33.68,33.64,33.65,49000.0,30.0855,30.1124,30.0766,30.0855,49000.0
2012-09-11 11:30:00,33.65,33.66,33.62,33.63,28800.0,30.0855,30.0945,30.0587,30.0677,28800.0
2012-09-11 11:35:00,33.63,33.63,33.6,33.61,43000.0,30.0677,30.0677,30.0408,30.0498,43000.0
2012-09-11 11:40:00,33.6,33.63,33.59,33.61,24000.0,30.0408,30.0677,30.0319,30.0498,24000.0
2012-09-11 11:45:00,33.62,33.68,33.62,33.67,31600.0,30.0587,30.1124,30.0587,30.1034,31600.0
2012-09-11 11:50:00,33.68,33.68,33.63,33.63,39800.0,30.1124,30.1124,30.0677,30.0677,39800.0
2012-09-11 11:55:00,33.62,33.64,33.6,33.62,18600.0,30.0587,30.0766,30.0408,30.0587,18600.0
2012-09-11 12:00:00,33.62,33.65,33.62,33.65,12200.0,30.0587,30.0855,30.0587,30.0855,12200.0
2012-09-11 12:05:00,33.66,33.66,33.61,33.63,35400.0,30.0945,30.0945,30.0498,30.0677,35400.0
2012-09-11 12:10:00,33.62,33.64,33.52,33.57,28600.0,30.0587,30.0766,29.9693,30.014,28600.0
2012-09-11 12:15:00,33.57,33.58,33.56,33.58,13000.0,30.014,30.0229,30.0051,30.0229,13000.0
2012-09-11 12:20:00,33.58,33.6,33.58,33.6,14800.0,30.0229,30.0408,30.0229,30.0408,14800.0
2012-09-11 12:25:00,33.6,33.62,33.59,33.59,11200.0,30.0408,30.0587,30.0319,30.0319,11200.0
2012-09-11 12:30:00,33.59,33.6,33.57,33.58,20200.0,30.0319,30.0408,30.014,30.0229,20200.0
2012-09-11 12:35:00,33.59,33.59,33.54,33.55,20400.0,30.0319,30.0319,29.9872,29.9961,20400.0
2012-09-11 12:40:00,33.57,33.58,33.55,33.56,9400.0,30.014,30.0229,29.9961,30.0051,9400.0
2012-09-11 12:45:00,33.57,33.58,33.55,33.56,27200.0,30.014,30.0229,29.9961,30.0051,27200.0
2012-09-11 12:50:00,33.57,33.57,33.54,33.54,10800.0,30.014,30.014,29.9872,29.9872,10800.0
2012-09-11 12:55:00,33.54,33.57,33.53,33.57,15800.0,29.9872,30.014,29.9782,30.014,15800.0
2012-09-11 13:00:00,33.58,33.59,33.56,33.56,28200.0,30.0229,30.0319,30.0051,30.0051,28200.0
2012-09-11 13:05:00,33.57,33.57,33.54,33.57,28800.0,30.014,30.014,29.9872,30.014,28800.0
2012-09-11 13:10:00,33.57,33.58,33.55,33.56,15800.0,30.014,30.0229,29.9961,30.0051,15800.0
2012-09-11 13:15:00,33.56,33.58,33.55,33.56,30200.0,30.0051,30.0229,29.9961,30.0051,30200.0
2012-09-11 13:20:00,33.57,33.59,33.54,33.55,21200.0,30.014,30.0319,29.9872,29.9961,21200.0
2012-09-11 13:25:00,33.55,33.55,33.52,33.55,17400.0,29.9961,29.9961,29.9693,29.9961,17400.0
2012-09-11 13:30:00,33.55,33.58,33.52,33.58,44800.0,29.9961,30.0229,29.9693,30.0229,44800.0
2012-09-11 13:35:00,33.59,33.6,33.57,33.6,30400.0,30.0319,30.0408,30.014,30.0408,30400.0
2012-09-11 13:40:00,33.6,33.62,33.58,33.62,17200.0,30.0408,30.0587,30.0229,30.0587,17200.0
2012-09-11 13:45:00,33.62,33.67,33.62,33.63,22600.0,30.0587,30.1034,30.0587,30.0677,22600.0
2012-09-11 13:50:00,33.63,33.65,33.62,33.65,34200.0,30.0677,30.0855,30.0587,30.0855,34200.0
2012-09-11 13:55:00,33.64,33.65,33.63,33.63,19000.0,30.0766,30.0855,30.0677,30.0677,19000.0
2012-09-11 14:00:00,33.62,33.62,33.6,33.6,14800.0,30.0587,30.0587,30.0408,30.0408,14800.0
2012-09-11 14:05:00,33.6,33.61,33.57,33.58,47600.0,30.0408,30.0498,30.014,30.0229,47600.0
2012-09-11 14:10:00,33.58,33.61,33.55,33.57,45200.0,30.0229,30.0498,29.9961,30.014,45200.0
2012-09-11 14:15:00,33.57,33.6,33.57,33.59,18600.0,30.014,30.0408,30.014,30.0319,18600.0
2012-09-11 14:20:00,33.6,33.6,33.59,33.59,23200.0,30.0408,30.0408,30.0319,30.0319,23200.0
2012-09-11 14:25:00,33.6,33.63,33.6,33.63,48800.0,30.0408,30.0677,30.0408,30.0677,48800.0
2012-09-11 14:30:00,33.63,33.63,33.61,33.62,17600.0,30.0677,30.0677,30.0498,30.0587,17600.0
2012-09-11 14:35:00,33.62,33.62,33.6,33.61,21200.0,30.0587,30.0587,30.0408,30.0498,21200.0
2012-09-11 14:40:00,33.62,33.63,33.6,33.62,30400.0,30.0587,30.0677,30.0408,30.0587,30400.0
2012-09-11 14:45:00,33.61,33.61,33.52,33.53,63800.0,30.0498,30.0498,29.9693,29.9782,63800.0
2012-09-11 14:50:00,33.53,33.58,33.52,33.55,64600.0,29.9782,30.0229,29.9693,29.9961,64600.0
2012-09-11 14:55:00,33.55,33.6,33.55,33.57,56200.0,29.9961,30.0408,29.9961,30.014,56200.0
2012-09-11 15:00:00,33.58,33.6,33.55,33.56,52000.0,30.0229,30.0408,29.9961,30.0051,52000.0
2012-09-11 15:05:00,33.55,33.61,33.55,33.56,61200.0,29.9961,30.0498,29.9961,30.0051,61200.0
2012-09-11 15:10:00,33.56,33.58,33.56,33.57,29600.0,30.0051,30.0229,30.0051,30.014,29600.0
2012-09-11 15:15:00,33.57,33.57,33.54,33.56,49400.0,30.014,30.014,29.9872,30.0051,49400.0
2012-09-11 15:20:00,33.55,33.56,33.53,33.55,92800.0,29.9961,30.0051,29.9782,29.9961,92800.0
2012-09-11 15:25:00,33.55,33.57,33.54,33.56,36600.0,29.9961,30.014,29.9872,30.0051,36600.0
2012-09-11 15:30:00,33.55,33.59,33.55,33.58,47600.0,29.9961,30.0319,29.9961,30.0229,47600.0
2012-09-11 15:35:00,33.59,33.59,33.55,33.55,29400.0,30.0319,30.0319,29.9961,29.9961,29400.0
2012-09-11 15:40:00,33.55,33.58,33.55,33.58,41200.0,29.9961,30.0229,29.9961,30.0229,41200.0
2012-09-11 15:45:00,33.58,33.62,33.56,33.62,84200.0,30.0229,30.0587,30.0051,30.0587,84200.0
2012-09-11 15:50:00,33.61,33.67,33.6,33.66,79000.0,30.0498,30.1034,30.0408,30.0945,79000.0
2012-09-11 15:55:00,33.66,33.66,33.62,33.63,119000.0,30.0945,30.0945,30.0587,30.0677,119000.0
2012-09-12 09:30:00,33.72,33.74,33.56,33.7,171200.0,30.1481,30.166,30.0051,30.1302,171200.0
2012-09-12 09:35:00,33.71,33.83,33.68,33.74,155200.0,30.1392,30.2465,30.1124,30.166,155200.0
2012-09-12 09:40:00,33.73,33.76,33.65,33.68,136600.0,30.1571,30.1839,30.0855,30.1124,136600.0
2012-09-12 09:45:00,33.68,33.71,33.65,33.67,124600.0,30.1124,30.1392,30.0855,30.1034,124600.0
2012-09-12 09:50:00,33.66,33.68,33.58,33.6,77400.0,30.0945,30.1124,30.0229,30.0408,77400.0
2012-09-12 09:55:00,33.6,33.68,33.58,33.67,80400.0,30.0408,30.1124,30.0229,30.1034,80400.0
2012-09-12 10:00:00,33.65,33.72,33.63,33.66,20800.0,30.0855,30.1481,30.0677,30.0945,20800.0
2012-09-12 10:05:00,33.66,33.72,33.65,33.72,21400.0,30.0945,30.1481,30.0855,30.1481,21400.0
2012-09-12 10:10:00,33.73,33.82,33.71,33.81,47000.0,30.1571,30.2375,30.1392,30.2286,47000.0
2012-09-12 10:15:00,33.81,33.96,33.81,33.95,220600.0,30.2286,30.3627,30.2286,30.3538,220600.0
2012-09-12 10:20:00,33.95,33.95,33.81,33.88,118000.0,30.3538,30.3538,30.2286,30.2912,118000.0
2012-09-12 10:25:00,33.88,33.98,33.87,33.98,298200.0,30.2912,30.3806,30.2822,30.3806,298200.0
2012-09-12 10:30:00,33.97,33.98,33.82,33.85,163400.0,30.3716,30.3806,30.2375,30.2643,163400.0
2012-09-12 10:35:00,33.85,33.94,33.84,33.92,89600.0,30.2643,30.3448,30.2554,30.3269,89600.0
2012-09-12 10:40:00,33.93,33.94,33.89,33.94,73800.0,30.3359,30.3448,30.3001,30.3448,73800.0
2012-09-12 10:45:00,33.94,33.95,33.86,33.88,49800.0,30.3448,30.3538,30.2733,30.2912,49800.0
2012-09-12 10:50:00,33.88,33.95,33.85,33.92,73200.0,30.2912,30.3538,30.2643,30.3269,73200.0
2012-09-12 10:55:00,33.93,33.96,33.88,33.91,24600.0,30.3359,30.3627,30.2912,30.318,24600.0
2012-09-12 11:00:00,33.9,33.99,33.9,33.99,69200.0,30.3091,30.3895,30.3091,30.3895,69200.0
2012-09-12 11:05:00,34.0,34.07,33.98,34.05,174600.0,30.3985,30.461,30.3806,30.4432,174600.0
2012-09-12 11:10:00,34.04,34.06,33.96,33.96,43200.0,30.4342,30.4521,30.3627,30.3627,43200.0
2012-09-12 11:15:00,33.96,34.0,33.93,34.0,40400.0,30.3627,30.3985,30.3359,30.3985,40400.0
2012-09-12 11:20:00,34.0,34.08,34.0,34.04,68600.0,30.3985,30.47,30.3985,30.4342,68600.0
2012-09-12 11:25:00,34.04,34.05,34.0,34.01,29400.0,30.4342,30.4432,30.3985,30.4074,29400.0
2012-09-12 11:30:00,34.01,34.08,33.99,34.02,37600.0,30.4074,30.47,30.3895,30.4163,37600.0
2012-09-12 11:35:00,34.02,34.09,34.02,34.02,33600.0,30.4163,30.4789,30.4163,30.4163,33600.0
2012-09-12 11:40:00,34.02,34.05,33.99,34.02,31400.0,30.4163,30.4432,30.3895,30.4163,31400.0
2012-09-12 11:45:00,34.02,34.03,33.98,33.99,51000.0,30.4163,30.4253,30.3806,30.3895,51000.0
2012-09-12 11:50:00,33.99,34.05,33.98,34.03,50600.0,30.3895,30.4432,30.3806,30.4253,50600.0
2012-09-12 11:55:00,34.03,34.09,34.03,34.04,56400.0,30.4253,30.4789,30.4253,30.4342,56400.0
2012-09-12 12:00:00,34.04,34.09,34.04,34.08,32400.0,30.4342,30.4789,30.4342,30.47,32400.0
2012-09-12 12:05:00,34.08,34.1,34.08,34.09,48200.0,30.47,30.4879,30.47,30.4789,48200.0
2012-09-12 12:10:00,34.09,34.1,34.08,34.09,50400.0,30.4789,30.4879,30.47,30.4789,50400.0
2012-09-12 12:15:00,34.09,34.21,34.09,34.21,134200.0,30.4789,30.5862,30.4789,30.5862,134200.0
2012-09-12 12:20:00,34.2,34.24,34.16,34.17,71600.0,30.5773,30.613,30.5415,30.5505,71600.0
2012-09-12 12:25:00,34.16,34.16,34.07,34.08,39200.0,30.5415,30.5415,30.461,30.47,39200.0
2012-09-12 12:30:00,34.09,34.13,34.09,34.13,20600.0,30.4789,30.5147,30.4789,30.5147,20600.0
2012-09-12 12:35:00,34.13,34.22,34.13,34.21,33400.0,30.5147,30.5952,30.5147,30.5862,33400.0
2012-09-12 12:40:00,34.2,34.2,34.13,34.16,39000.0,30.5773,30.5773,30.5147,30.5415,39000.0
2012-09-12 12:45:00,34.15,34.16,34.1,34.12,61200.0,30.5326,30.5415,30.4879,30.5057,61200.0
2012-09-12 12:50:00,34.12,34.2,34.11,34.18,46200.0,30.5057,30.5773,30.4968,30.5594,46200.0
2012-09-12 12:55:00,34.18,34.2,34.17,34.2,21000.0,30.5594,30.5773,30.5505,30.5773,21000.0
2012-09-12 13:00:00,34.2,34.24,34.15,34.15,217400.0,30.5773,30.613,30.5326,30.5326,217400.0
2012-09-12 13:05:00,34.14,34.23,34.13,34.2,78800.0,30.5236,30.6041,30.5147,30.5773,78800.0
2012-09-12 13:10:00,34.19,34.21,34.18,34.2,53200.0,30.5683,30.5862,30.5594,30.5773,53200.0
2012-09-12 13:15:00,34.21,34.23,34.13,34.17,81000.0,30.5862,30.6041,30.5147,30.5505,81000.0
2012-09-12 13:20:00,34.17,34.24,34.16,34.24,55000.0,30.5505,30.613,30.5415,30.613,55000.0
2012-09-12 13:25:00,34.24,34.24,34.22,34.22,26000.0,30.613,30.613,30.5952,30.5952,26000.0
2012-09-12 13:30:00,34.23,34.25,34.19,34.2,54800.0,30.6041,30.622,30.5683,30.5773,54800.0
2012-09-12 13:35:00,34.2,34.27,34.2,34.26,66800.0,30.5773,30.6399,30.5773,30.6309,66800.0
2012-09-12 13:40:00,34.26,34.32,34.26,34.32,83400.0,30.6309,30.6846,30.6309,30.6846,83400.0
2012-09-12 13:45:00,34.32,34.34,34.27,34.3,98800.0,30.6846,30.7024,30.6399,30.6667,98800.0
2012-09-12 13:50:00,34.29,34.32,34.26,34.27,67400.0,30.6577,30.6846,30.6309,30.6399,67400.0
2012-09-12 13:55:00,34.27,34.3,34.23,34.25,63400.0,30.6399,30.6667,30.6041,30.622,63400.0
2012-09-12 14:00:00,34.26,34.26,34.23,34.24,21200.0,30.6309,30.6309,30.6041,30.613,21200.0
2012-09-12 14:05:00,34.26,34.27,34.21,34.25,46800.0,30.6309,30.6399,30.5862,30.622,46800.0
2012-09-12 14:10:00,34.26,34.26,34.24,34.25,42400.0,30.6309,30.6309,30.613,30.622,42400.0
2012-09-12 14:15:00,34.24,34.26,34.22,34.23,96800.0,30.613,30.6309,30.5952,30.6041,96800.0
2012-09-12 14:20:00,34.23,34.25,34.19,34.24,42200.0,30.6041,30.622,30.5683,30.613,42200.0
2012-09-12 14:25:00,34.24,34.27,34.21,34.21,35600.0,30.613,30.6399,30.5862,30.5862,35600.0
2012-09-12 14:30:00,34.22,34.22,34.18,34.19,52000.0,30.5952,30.5952,30.5594,30.5683,52000.0
2012-09-12 14:35:00,34.19,34.2,34.1,34.11,37200.0,30.5683,30.5773,30.4879,30.4968,37200.0
2012-09-12 14:40:00,34.1,34.1,34.07,34.09,61000.0,30.4879,30.4879,30.461,30.4789,61000.0
2012-09-12 14:45:00,34.09,34.1,34.02,34.04,45800.0,30.4789,30.4879,30.4163,30.4342,45800.0
2012-09-12 14:50:00,34.05,34.09,34.04,34.09,42800.0,30.4432,30.4789,30.4342,30.4789,42800.0
2012-09-12 14:55:00,34.08,34.12,34.05,34.11,64000.0,30.47,30.5057,30.4432,30.4968,64000.0
2012-09-12 15:00:00,34.1,34.11,34.02,34.04,136000.0,30.4879,30.4968,30.4163,30.4342,136000.0
2012-09-12 15:05:00,34.03,34.06,34.02,34.02,42800.0,30.4253,30.4521,30.4163,30.4163,42800.0
2012-09-12 15:10:00,34.04,34.06,34.02,34.05,94400.0,30.4342,30.4521,30.4163,30.4432,94400.0
2012-09-12 15:15:00,34.06,34.08,34.05,34.08,31600.0,30.4521,30.47,30.4432,30.47,31600.0
2012-09-12 15:20:00,34.08,34.09,34.04,34.08,45200.0,30.47,30.4789,30.4342,30.47,45200.0
2012-09-12 15:25:00,34.08,34.13,34.07,34.12,75400.0,30.47,30.5147,30.461,30.5057,75400.0
2012-09-12 15:30:00,34.12,34.12,34.04,34.06,67600.0,30.5057,30.5057,30.4342,30.4521,67600.0
2012-09-12 15:35:00,34.06,34.1,34.06,34.1,44000.0,30.4521,30.4879,30.4521,30.4879,44000.0
2012-09-12 15:40:00,34.09,34.12,34.08,34.09,59000.0,30.4789,30.5057,30.47,30.4789,59000.0
2012-09-12 15:45:00,34.09,34.1,33.99,33.99,77400.0,30.4789,30.4879,30.3895,30.3895,77400.0
2012-09-12 15:50:00,33.99,34.06,33.99,34.05,115800.0,30.3895,30.4521,30.3895,30.4432,115800.0
2012-09-12 15:55:00,34.04,34.12,34.04,34.1,119600.0,30.4342,30.5057,30.4342,30.4879,119600.0
2012-09-13 09:30:00,34.03,34.12,33.95,33.99,79800.0,30.4253,30.5057,30.3538,30.3895,79800.0
2012-09-13 09:35:00,34.01,34.02,33.91,33.91,48000.0,30.4074,30.4163,30.318,30.318,48000.0
2012-09-13 09:40:00,33.94,33.95,33.85,33.86,77000.0,30.3448,30.3538,30.2643,30.2733,77000.0
2012-09-13 09:45:00,33.85,33.88,33.8,33.85,35200.0,30.2643,30.2912,30.2196,30.2643,35200.0
2012-09-13 09:50:00,33.83,33.83,33.73,33.81,82400.0,30.2465,30.2465,30.1571,30.2286,82400.0
2012-09-13 09:55:00,33.81,33.88,33.81,33.84,23800.0,30.2286,30.2912,30.2286,30.2554,23800.0
2012-09-13 10:00:00,33.84,33.88,33.82,33.88,45800.0,30.2554,30.2912,30.2375,30.2912,45800.0
2012-09-13 10:05:00,33.86,33.88,33.77,33.79,24400.0,30.2733,30.2912,30.1928,30.2107,24400.0
2012-09-13 10:10:00,33.79,33.83,33.78,33.81,44200.0,30.2107,30.2465,30.2018,30.2286,44200.0
2012-09-13 10:15:00,33.81,33.83,33.75,33.77,22000.0,30.2286,30.2465,30.1749,30.1928,22000.0
2012-09-13 10:20:00,33.76,33.81,33.74,33.74,28000.0,30.1839,30.2286,30.166,30.166,28000.0
2012-09-13 10:25:00,33.74,33.79,33.73,33.73,15800.0,30.166,30.2107,30.1571,30.1571,15800.0
2012-09-13 10:30:00,33.73,33.82,33.72,33.77,135200.0,30.1571,30.2375,30.1481,30.1928,135200.0
2012-09-13 10:35:00,33.76,33.76,33.72,33.73,13000.0,30.1839,30.1839,30.1481,30.1571,13000.0
2012-09-13 10:40:00,33.72,33.82,33.72,33.77,54200.0,30.1481,30.2375,30.1481,30.1928,54200.0
2012-09-13 10:45:00,33.78,33.84,33.76,33.81,80600.0,30.2018,30.2554,30.1839,30.2286,80600.0
2012-09-13 10:50:00,33.82,33.85,33.79,33.85,83600.0,30.2375,30.2643,30.2107,30.2643,83600.0
2012-09-13 10:55:00,33.84,33.93,33.81,33.88,111600.0,30.2554,30.3359,30.2286,30.2912,111600.0
2012-09-13 11:00:00,33.9,33.93,33.9,33.92,14000.0,30.3091,30.3359,30.3091,30.3269,14000.0
2012-09-13 11:05:00,33.92,34.02,33.92,33.99,91600.0,30.3269,30.4163,30.3269,30.3895,91600.0
2012-09-13 11:10:00,33.97,33.99,33.92,33.98,62200.0,30.3716,30.3895,30.3269,30.3806,62200.0
2012-09-13 11:15:00,33.98,33.99,33.98,33.99,20600.0,30.3806,30.3895,30.3806,30.3895,20600.0
2012-09-13 11:20:00,33.99,34.05,33.99,34.03,20600.0,30.3895,30.4432,30.3895,30.4253,20600.0
2012-09-13 11:25:00,34.02,34.06,34.02,34.06,16800.0,30.4163,30.4521,30.4163,30.4521,16800.0
2012-09-13 11:30:00,34.06,34.08,34.01,34.01,22200.0,30.4521,30.47,30.4074,30.4074,22200.0
2012-09-13 11:35:00,34.01,34.02,33.95,33.99,38800.0,30.4074,30.4163,30.3538,30.3895,38800.0
2012-09-13 11:40:00,33.99,34.01,33.96,33.97,61400.0,30.3895,30.4074,30.3627,30.3716,61400.0
2012-09-13 11:45:00,33.97,34.02,33.95,34.0,54200.0,30.3716,30.4163,30.3538,30.3985,54200.0
2012-09-13 11:50:00,34.0,34.01,33.95,33.95,87400.0,30.3985,30.4074,30.3538,30.3538,87400.0
2012-09-13 11:55:00,33.96,34.0,33.95,33.99,92600.0,30.3627,30.3985,30.3538,30.3895,92600.0
2012-09-13 12:00:00,33.99,34.02,33.98,34.02,41000.0,30.3895,30.4163,30.3806,30.4163,41000.0
2012-09-13 12:05:00,34.02,34.02,33.99,34.02,23400.0,30.4163,30.4163,30.3895,30.4163,23400.0
2012-09-13 12:10:00,34.02,34.03,33.98,33.99,35000.0,30.4163,30.4253,30.3806,30.3895,35000.0
2012-09-13 12:15:00,33.99,34.02,33.97,33.99,28200.0,30.3895,30.4163,30.3716,30.3895,28200.0
2012-09-13 12:20:00,33.99,34.02,33.97,33.97,25200.0,30.3895,30.4163,30.3716,30.3716,25200.0
2012-09-13 12:25:00,33.97,33.99,33.94,33.99,18000.0,30.3716,30.3895,30.3448,30.3895,18000.0
2012-09-13 12:30:00,33.96,34.2,33.93,34.08,73800.0,30.3627,30.5773,30.3359,30.47,73800.0
2012-09-13 12:35:00,34.09,34.17,34.0,34.16,28000.0,30.4789,30.5505,30.3985,30.5415,28000.0
2012-09-13 12:40:00,34.16,34.3,34.16,34.23,58200.0,30.5415,30.6667,30.5415,30.6041,58200.0
2012-09-13 12:45:00,34.24,34.34,34.22,34.3,109800.0,30.613,30.7024,30.5952,30.6667,109800.0
2012-09-13 12:50:00,34.3,34.32,34.22,34.24,28600.0,30.6667,30.6846,30.5952,30.613,28600.0
2012-09-13 12:55:00,34.24,34.32,34.24,34.3,21400.0,30.613,30.6846,30.613,30.6667,21400.0
2012-09-13 13:00:00,34.33,34.41,34.31,34.37,30000.0,30.6935,30.765,30.6756,30.7293,30000.0
2012-09-13 13:05:00,34.37,34.37,34.31,34.34,20000.0,30.7293,30.7293,30.6756,30.7024,20000.0
2012-09-13 13:10:00,34.34,34.41,34.32,34.36,26000.0,30.7024,30.765,30.6846,30.7203,26000.0
2012-09-13 13:15:00,34.37,34.38,34.34,34.37,36600.0,30.7293,30.7382,30.7024,30.7293,36600.0
2012-09-13 13:20:00,34.37,34.54,34.37,34.48,233200.0,30.7293,30.8813,30.7293,30.8276,233200.0
2012-09-13 13:25:00,34.47,34.55,34.47,34.54,31600.0,30.8187,30.8902,30.8187,30.8813,31600.0
2012-09-13 13:30:00,34.54,34.67,34.54,34.65,90400.0,30.8813,30.9975,30.8813,30.9796,90400.0
2012-09-13 13:35:00,34.65,34.65,34.61,34.62,55400.0,30.9796,30.9796,30.9438,30.9528,55400.0
2012-09-13 13:40:00,34.62,34.64,34.62,34.62,59600.0,30.9528,30.9707,30.9528,30.9528,59600.0
2012-09-13 13:45:00,34.63,34.67,34.62,34.64,68800.0,30.9617,30.9975,30.9528,30.9707,68800.0
2012-09-13 13:50:00,34.65,34.67,34.62,34.62,43800.0,30.9796,30.9975,30.9528,30.9528,43800.0
2012-09-13 13:55:00,34.63,34.68,34.62,34.63,53400.0,30.9617,31.0064,30.9528,30.9617,53400.0
2012-09-13 14:00:00,34.63,34.75,34.61,34.73,89000.0,30.9617,31.069,30.9438,31.0511,89000.0
2012-09-13 14:05:00,34.73,34.78,34.69,34.77,128800.0,31.0511,31.0958,31.0154,31.0869,128800.0
2012-09-13 14:10:00,34.77,34.84,34.75,34.84,54000.0,31.0869,31.1495,31.069,31.1495,54000.0
2012-09-13 14:15:00,34.82,34.83,34.75,34.79,64200.0,31.1316,31.1405,31.069,31.1048,64200.0
2012-09-13 14:20:00,34.79,34.89,34.79,34.89,88400.0,31.1048,31.1942,31.1048,31.1942,88400.0
2012-09-13 14:25:00,34.9,35.02,34.88,35.02,297600.0,31.2031,31.3104,31.1852,31.3104,297600.0
2012-09-13 14:30:00,35.01,35.02,34.88,34.89,87000.0,31.3015,31.3104,31.1852,31.1942,87000.0
2012-09-13 14:35:00,34.88,35.01,34.88,34.92,115000.0,31.1852,31.3015,31.1852,31.221,115000.0
2012-09-13 14:40:00,34.92,34.97,34.89,34.96,56200.0,31.221,31.2657,31.1942,31.2568,56200.0
2012-09-13 14:45:00,34.96,35.05,34.94,35.01,113600.0,31.2568,31.3372,31.2389,31.3015,113600.0
2012-09-13 14:50:00,35.02,35.04,34.99,35.02,115000.0,31.3104,31.3283,31.2836,31.3104,115000.0
2012-09-13 14:55:00,35.01,35.07,34.99,34.99,155000.0,31.3015,31.3551,31.2836,31.2836,155000.0
2012-09-13 15:00:00,34.99,35.04,34.97,34.99,121400.0,31.2836,31.3283,31.2657,31.2836,121400.0
2012-09-13 15:05:00,34.98,35.02,34.98,35.02,109400.0,31.2747,31.3104,31.2747,31.3104,109400.0
2012-09-13 15:10:00,35.01,35.07,34.99,35.01,99200.0,31.3015,31.3551,31.2836,31.3015,99200.0
2012-09-13 15:15:00,35.01,35.06,34.97,35.0,146400.0,31.3015,31.3462,31.2657,31.2925,146400.0
2012-09-13 15:20:00,34.99,35.04,34.98,35.02,84400.0,31.2836,31.3283,31.2747,31.3104,84400.0
2012-09-13 15:25:00,35.02,35.02,34.97,34.97,73600.0,31.3104,31.3104,31.2657,31.2657,73600.0
2012-09-13 15:30:00,34.97,35.04,34.93,34.96,106000.0,31.2657,31.3283,31.2299,31.2568,106000.0
2012-09-13 15:35:00,34.96,35.02,34.96,34.99,89200.0,31.2568,31.3104,31.2568,31.2836,89200.0
2012-09-13 15:40:00,34.99,35.02,34.99,35.0,135200.0,31.2836,31.3104,31.2836,31.2925,135200.0
2012-09-13 15:45:00,35.0,35.05,34.99,35.04,217400.0,31.2925,31.3372,31.2836,31.3283,217400.0
2012-09-13 15:50:00,35.03,35.04,35.01,35.03,231400.0,31.3194,31.3283,31.3015,31.3194,231400.0
2012-09-13 15:55:00,35.02,35.04,35.01,35.02,467800.0,31.3104,31.3283,31.3015,31.3104,467800.0
2012-09-14 09:30:00,34.81,35.45,34.77,35.25,397400.0,31.1227,31.6949,31.0869,31.516,397400.0
2012-09-14 09:35:00,35.25,35.52,35.21,35.48,149400.0,31.516,31.7574,31.4803,31.7217,149400.0
2012-09-14 09:40:00,35.43,35.54,35.34,35.53,136200.0,31.677,31.7753,31.5965,31.7664,136200.0
2012-09-14 09:45:00,35.52,35.56,35.47,35.53,122600.0,31.7574,31.7932,31.7127,31.7664,122600.0
2012-09-14 09:50:00,35.52,35.72,35.49,35.68,303000.0,31.7574,31.9363,31.7306,31.9005,303000.0
2012-09-14 09:55:00,35.68,35.73,35.52,35.55,194800.0,31.9005,31.9452,31.7574,31.7843,194800.0
2012-09-14 10:00:00,35.5,35.66,35.5,35.62,154000.0,31.7396,31.8826,31.7396,31.8469,154000.0
2012-09-14 10:05:00,35.63,35.67,35.58,35.65,159800.0,31.8558,31.8916,31.8111,31.8737,159800.0
2012-09-14 10:10:00,35.63,35.67,35.6,35.66,188200.0,31.8558,31.8916,31.829,31.8826,188200.0
2012-09-14 10:15:00,35.65,35.67,35.6,35.63,140800.0,31.8737,31.8916,31.829,31.8558,140800.0
2012-09-14 10:20:00,35.63,35.67,35.62,35.64,78400.0,31.8558,31.8916,31.8469,31.8647,78400.0
2012-09-14 10:25:00,35.64,35.64,35.58,35.58,70800.0,31.8647,31.8647,31.8111,31.8111,70800.0
2012-09-14 10:30:00,35.57,35.58,35.48,35.48,60400.0,31.8022,31.8111,31.7217,31.7217,60400.0
2012-09-14 10:35:00,35.48,35.48,35.38,35.39,196200.0,31.7217,31.7217,31.6323,31.6412,196200.0
2012-09-14 10:40:00,35.4,35.41,35.37,35.37,107800.0,31.6502,31.6591,31.6233,31.6233,107800.0
2012-09-14 10:45:00,35.37,35.42,35.37,35.42,87800.0,31.6233,31.668,31.6233,31.668,87800.0
2012-09-14 10:50:00,35.42,35.46,35.4,35.43,63400.0,31.668,31.7038,31.6502,31.677,63400.0
2012-09-14 10:55:00,35.42,35.49,35.41,35.48,59400.0,31.668,31.7306,31.6591,31.7217,59400.0
2012-09-14 11:00:00,35.47,35.49,35.43,35.47,278800.0,31.7127,31.7306,31.677,31.7127,278800.0
2012-09-14 11:05:00,35.47,35.48,35.38,35.46,125200.0,31.7127,31.7217,31.6323,31.7038,125200.0
2012-09-14 11:10:00,35.49,35.49,35.38,35.42,65600.0,31.7306,31.7306,31.6323,31.668,65600.0
2012-09-14 11:15:00,35.41,35.42,35.35,35.4,35600.0,31.6591,31.668,31.6055,31.6502,35600.0
2012-09-14 11:20:00,35.39,35.46,35.38,35.45,62000.0,31.6412,31.7038,31.6323,31.6949,62000.0
2012-09-14 11:25:00,35.45,35.49,35.42,35.47,109000.0,31.6949,31.7306,31.668,31.7127,109000.0
2012-09-14 11:30:00,35.48,35.5,35.44,35.49,48600.0,31.7217,31.7396,31.6859,31.7306,48600.0
2012-09-14 11:35:00,35.48,35.5,35.46,35.48,32600.0,31.7217,31.7396,31.7038,31.7217,32600.0
2012-09-14 11:40:00,35.48,35.54,35.48,35.53,75200.0,31.7217,31.7753,31.7217,31.7664,75200.0
2012-09-14 11:45:00,35.52,35.55,35.51,35.51,64200.0,31.7574,31.7843,31.7485,31.7485,64200.0
2012-09-14 11:50:00,35.51,35.52,35.47,35.48,59000.0,31.7485,31.7574,31.7127,31.7217,59000.0
2012-09-14 11:55:00,35.48,35.49,35.44,35.49,63400.0,31.7217,31.7306,31.6859,31.7306,63400.0
2012-09-14 12:00:00,35.49,35.49,35.43,35.45,37400.0,31.7306,31.7306,31.677,31.6949,37400.0
2012-09-14 12:05:00,35.45,35.49,35.44,35.48,118000.0,31.6949,31.7306,31.6859,31.7217,118000.0
2012-09-14 12:10:00,35.49,35.5,35.48,35.49,78600.0,31.7306,31.7396,31.7217,31.7306,78600.0
2012-09-14 12:15:00,35.49,35.52,35.47,35.51,56000.0,31.7306,31.7574,31.7127,31.7485,56000.0
2012-09-14 12:20:00,35.51,35.51,35.46,35.49,64800.0,31.7485,31.7485,31.7038,31.7306,64800.0
2012-09-14 12:25:00,35.49,35.49,35.47,35.49,94600.0,31.7306,31.7306,31.7127,31.7306,94600.0
2012-09-14 12:30:00,35.49,35.52,35.48,35.48,44800.0,31.7306,31.7574,31.7217,31.7217,44800.0
2012-09-14 12:35:00,35.46,35.48,35.43,35.46,48400.0,31.7038,31.7217,31.677,31.7038,48400.0
2012-09-14 12:40:00,35.46,35.47,35.45,35.47,37000.0,31.7038,31.7127,31.6949,31.7127,37000.0
2012-09-14 12:45:00,35.47,35.48,35.44,35.48,78400.0,31.7127,31.7217,31.6859,31.7217,78400.0
2012-09-14 12:50:00,35.47,35.48,35.46,35.47,59600.0,31.7127,31.7217,31.7038,31.7127,59600.0
2012-09-14 12:55:00,35.47,35.47,35.45,35.46,70800.0,31.7127,31.7127,31.6949,31.7038,70800.0
2012-09-14 13:00:00,35.47,35.49,35.45,35.49,76400.0,31.7127,31.7306,31.6949,31.7306,76400.0
2012-09-14 13:05:00,35.49,35.52,35.47,35.52,53400.0,31.7306,31.7574,31.7127,31.7574,53400.0
2012-09-14 13:10:00,35.52,35.56,35.5,35.55,58200.0,31.7574,31.7932,31.7396,31.7843,58200.0
2012-09-14 13:15:00,35.55,35.55,35.5,35.5,32600.0,31.7843,31.7843,31.7396,31.7396,32600.0
2012-09-14 13:20:00,35.5,35.52,35.49,35.5,81400.0,31.7396,31.7574,31.7306,31.7396,81400.0
2012-09-14 13:25:00,35.5,35.5,35.38,35.43,334400.0,31.7396,31.7396,31.6323,31.677,334400.0
2012-09-14 13:30:00,35.44,35.47,35.41,35.44,66200.0,31.6859,31.7127,31.6591,31.6859,66200.0
2012-09-14 13:35:00,35.44,35.46,35.42,35.42,25000.0,31.6859,31.7038,31.668,31.668,25000.0
2012-09-14 13:40:00,35.43,35.47,35.41,35.46,93000.0,31.677,31.7127,31.6591,31.7038,93000.0
2012-09-14 13:45:00,35.46,35.46,35.42,35.45,79200.0,31.7038,31.7038,31.668,31.6949,79200.0
2012-09-14 13:50:00,35.44,35.47,35.41,35.47,68600.0,31.6859,31.7127,31.6591,31.7127,68600.0
2012-09-14 13:55:00,35.47,35.5,35.45,35.48,85800.0,31.7127,31.7396,31.6949,31.7217,85800.0
2012-09-14 14:00:00,35.47,35.49,35.47,35.48,140800.0,31.7127,31.7306,31.7127,31.7217,140800.0
2012-09-14 14:05:00,35.49,35.49,35.42,35.45,19600.0,31.7306,31.7306,31.668,31.6949,19600.0
2012-09-14 14:10:00,35.47,35.48,35.41,35.43,34600.0,31.7127,31.7217,31.6591,31.677,34600.0
2012-09-14 14:15:00,35.43,35.49,35.43,35.48,160600.0,31.677,31.7306,31.677,31.7217,160600.0
2012-09-14 14:20:00,35.48,35.52,35.47,35.51,78600.0,31.7217,31.7574,31.7127,31.7485,78600.0
2012-09-14 14:25:00,35.52,35.57,35.51,35.56,46400.0,31.7574,31.8022,31.7485,31.7932,46400.0
2012-09-14 14:30:00,35.56,35.59,35.52,35.56,79800.0,31.7932,31.82,31.7574,31.7932,79800.0
2012-09-14 14:35:00,35.57,35.57,35.5,35.51,51000.0,31.8022,31.8022,31.7396,31.7485,51000.0
2012-09-14 14:40:00,35.49,35.51,35.48,35.5,46600.0,31.7306,31.7485,31.7217,31.7396,46600.0
2012-09-14 14:45:00,35.51,35.51,35.5,35.5,54200.0,31.7485,31.7485,31.7396,31.7396,54200.0
2012-09-14 14:50:00,35.5,35.51,35.49,35.49,402800.0,31.7396,31.7485,31.7306,31.7306,402800.0
2012-09-14 14:55:00,35.49,35.55,35.49,35.54,190000.0,31.7306,31.7843,31.7306,31.7753,190000.0
2012-09-14 15:00:00,35.54,35.54,35.5,35.51,166400.0,31.7753,31.7753,31.7396,31.7485,166400.0
2012-09-14 15:05:00,35.52,35.52,35.49,35.5,152200.0,31.7574,31.7574,31.7306,31.7396,152200.0
2012-09-14 15:10:00,35.5,35.51,35.48,35.48,196000.0,31.7396,31.7485,31.7217,31.7217,196000.0
2012-09-14 15:15:00,35.48,35.5,35.43,35.44,104200.0,31.7217,31.7396,31.677,31.6859,104200.0
2012-09-14 15:20:00,35.44,35.47,35.37,35.37,63000.0,31.6859,31.7127,31.6233,31.6233,63000.0
2012-09-14 15:25:00,35.37,35.4,35.36,35.39,84800.0,31.6233,31.6502,31.6144,31.6412,84800.0
2012-09-14 15:30:00,35.4,35.42,35.4,35.42,149000.0,31.6502,31.668,31.6502,31.668,149000.0
2012-09-14 15:35:00,35.42,35.48,35.41,35.47,200600.0,31.668,31.7217,31.6591,31.7127,200600.0
2012-09-14 15:40:00,35.47,35.48,35.41,35.45,128800.0,31.7127,31.7217,31.6591,31.6949,128800.0
2012-09-14 15:45:00,35.45,35.45,35.38,35.39,164800.0,31.6949,31.6949,31.6323,31.6412,164800.0
2012-09-14 15:50:00,35.39,35.44,35.38,35.43,238200.0,31.6412,31.6859,31.6323,31.677,238200.0
2012-09-14 15:55:00,35.43,35.5,35.42,35.5,337000.0,31.677,31.7396,31.668,31.7396,337000.0
2012-09-17 09:30:00,35.46,35.49,35.04,35.05,143000.0,31.7038,31.7306,31.3283,31.3372,143000.0
2012-09-17 09:35:00,35.05,35.12,34.93,34.95,153200.0,31.3372,31.3998,31.2299,31.2478,153200.0
2012-09-17 09:40:00,34.97,34.97,34.79,34.83,102800.0,31.2657,31.2657,31.1048,31.1405,102800.0
2012-09-17 09:45:00,34.84,34.84,34.6,34.61,154400.0,31.1495,31.1495,30.9349,30.9438,154400.0
2012-09-17 09:50:00,34.6,34.67,34.57,34.65,68600.0,30.9349,30.9975,30.9081,30.9796,68600.0
2012-09-17 09:55:00,34.65,34.66,34.48,34.48,117000.0,30.9796,30.9885,30.8276,30.8276,117000.0
2012-09-17 10:00:00,34.49,34.54,34.48,34.52,162000.0,30.8366,30.8813,30.8276,30.8634,162000.0
2012-09-17 10:05:00,34.52,34.6,34.5,34.57,98800.0,30.8634,30.9349,30.8455,30.9081,98800.0
2012-09-17 10:10:00,34.56,34.72,34.52,34.72,131200.0,30.8991,31.0422,30.8634,31.0422,131200.0
2012-09-17 10:15:00,34.72,34.77,34.65,34.68,74800.0,31.0422,31.0869,30.9796,31.0064,74800.0
2012-09-17 10:20:00,34.67,34.83,34.67,34.83,76800.0,30.9975,31.1405,30.9975,31.1405,76800.0
2012-09-17 10:25:00,34.82,34.93,34.82,34.93,82400.0,31.1316,31.2299,31.1316,31.2299,82400.0
2012-09-17 10:30:00,34.92,34.93,34.85,34.88,60400.0,31.221,31.2299,31.1584,31.1852,60400.0
2012-09-17 10:35:00,34.88,34.88,34.74,34.74,44400.0,31.1852,31.1852,31.0601,31.0601,44400.0
2012-09-17 10:40:00,34.73,34.8,34.73,34.77,36200.0,31.0511,31.1137,31.0511,31.0869,36200.0
2012-09-17 10:45:00,34.79,34.81,34.75,34.78,42600.0,31.1048,31.1227,31.069,31.0958,42600.0
2012-09-17 10:50:00,34.77,34.8,34.73,34.74,103800.0,31.0869,31.1137,31.0511,31.0601,103800.0
2012-09-17 10:55:00,34.74,34.79,34.74,34.79,28600.0,31.0601,31.1048,31.0601,31.1048,28600.0
2012-09-17 11:00:00,34.79,34.84,34.79,34.83,39400.0,31.1048,31.1495,31.1048,31.1405,39400.0
2012-09-17 11:05:00,34.84,34.87,34.78,34.79,36200.0,31.1495,31.1763,31.0958,31.1048,36200.0
2012-09-17 11:10:00,34.8,34.83,34.77,34.81,24400.0,31.1137,31.1405,31.0869,31.1227,24400.0
2012-09-17 11:15:00,34.81,34.84,34.76,34.82,30400.0,31.1227,31.1495,31.078,31.1316,30400.0
2012-09-17 11:20:00,34.82,34.82,34.77,34.77,33600.0,31.1316,31.1316,31.0869,31.0869,33600.0
2012-09-17 11:25:00,34.77,34.81,34.77,34.79,32200.0,31.0869,31.1227,31.0869,31.1048,32200.0
2012-09-17 11:30:00,34.79,34.8,34.77,34.79,22800.0,31.1048,31.1137,31.0869,31.1048,22800.0
2012-09-17 11:35:00,34.78,34.79,34.77,34.78,15800.0,31.0958,31.1048,31.0869,31.0958,15800.0
2012-09-17 11:40:00,34.78,34.84,34.78,34.83,39800.0,31.0958,31.1495,31.0958,31.1405,39800.0
2012-09-17 11:45:00,34.83,34.84,34.82,34.83,18600.0,31.1405,31.1495,31.1316,31.1405,18600.0
2012-09-17 11:50:00,34.84,34.87,34.84,34.85,37600.0,31.1495,31.1763,31.1495,31.1584,37600.0
2012-09-17 11:55:00,34.85,34.85,34.83,34.83,30400.0,31.1584,31.1584,31.1405,31.1405,30400.0
2012-09-17 12:00:00,34.83,34.85,34.82,34.85,17800.0,31.1405,31.1584,31.1316,31.1584,17800.0
2012-09-17 12:05:00,34.85,34.85,34.82,34.84,61200.0,31.1584,31.1584,31.1316,31.1495,61200.0
2012-09-17 12:10:00,34.83,34.84,34.81,34.82,16400.0,31.1405,31.1495,31.1227,31.1316,16400.0
2012-09-17 12:15:00,34.82,34.84,34.81,34.81,15400.0,31.1316,31.1495,31.1227,31.1227,15400.0
2012-09-17 12:20:00,34.82,34.84,34.82,34.84,13600.0,31.1316,31.1495,31.1316,31.1495,13600.0
2012-09-17 12:25:00,34.84,34.85,34.83,34.84,23400.0,31.1495,31.1584,31.1405,31.1495,23400.0
2012-09-17 12:30:00,34.84,34.87,34.83,34.85,20800.0,31.1495,31.1763,31.1405,31.1584,20800.0
2012-09-17 12:35:00,34.86,34.87,34.83,34.84,32800.0,31.1674,31.1763,31.1405,31.1495,32800.0
2012-09-17 12:40:00,34.85,34.85,34.84,34.85,19000.0,31.1584,31.1584,31.1495,31.1584,19000.0
2012-09-17 12:45:00,34.84,34.87,34.84,34.85,16000.0,31.1495,31.1763,31.1495,31.1584,16000.0
2012-09-17 12:50:00,34.85,34.85,34.85,34.85,11800.0,31.1584,31.1584,31.1584,31.1584,11800.0
2012-09-17 12:55:00,34.85,34.9,34.85,34.87,46200.0,31.1584,31.2031,31.1584,31.1763,46200.0
2012-09-17 13:00:00,34.88,34.88,34.85,34.85,21400.0,31.1852,31.1852,31.1584,31.1584,21400.0
2012-09-17 13:05:00,34.85,34.87,34.84,34.87,171600.0,31.1584,31.1763,31.1495,31.1763,171600.0
2012-09-17 13:10:00,34.86,34.88,34.85,34.85,36000.0,31.1674,31.1852,31.1584,31.1584,36000.0
2012-09-17 13:15:00,34.85,34.85,34.84,34.84,15200.0,31.1584,31.1584,31.1495,31.1495,15200.0
2012-09-17 13:20:00,34.84,34.87,34.83,34.84,23600.0,31.1495,31.1763,31.1405,31.1495,23600.0
2012-09-17 13:25:00,34.84,34.84,34.81,34.81,41000.0,31.1495,31.1495,31.1227,31.1227,41000.0
2012-09-17 13:30:00,34.81,34.82,34.8,34.82,43600.0,31.1227,31.1316,31.1137,31.1316,43600.0
2012-09-17 13:35:00,34.81,34.81,34.78,34.79,48000.0,31.1227,31.1227,31.0958,31.1048,48000.0
2012-09-17 13:40:00,34.79,34.79,34.75,34.76,30600.0,31.1048,31.1048,31.069,31.078,30600.0
2012-09-17 13:45:00,34.76,34.78,34.75,34.77,31600.0,31.078,31.0958,31.069,31.0869,31600.0
2012-09-17 13:50:00,34.77,34.77,34.72,34.73,28200.0,31.0869,31.0869,31.0422,31.0511,28200.0
2012-09-17 13:55:00,34.73,34.74,34.72,34.74,52200.0,31.0511,31.0601,31.0422,31.0601,52200.0
2012-09-17 14:00:00,34.74,34.76,34.73,34.75,40200.0,31.0601,31.078,31.0511,31.069,40200.0
2012-09-17 14:05:00,34.74,34.75,34.69,34.72,47200.0,31.0601,31.069,31.0154,31.0422,47200.0
2012-09-17 14:10:00,34.7,34.73,34.7,34.73,27200.0,31.0243,31.0511,31.0243,31.0511,27200.0
2012-09-17 14:15:00,34.73,34.73,34.7,34.73,63400.0,31.0511,31.0511,31.0243,31.0511,63400.0
2012-09-17 14:20:00,34.73,34.74,34.7,34.71,88400.0,31.0511,31.0601,31.0243,31.0333,88400.0
2012-09-17 14:25:00,34.71,34.72,34.67,34.69,577600.0,31.0333,31.0422,30.9975,31.0154,577600.0
2012-09-17 14:30:00,34.69,34.71,34.65,34.65,30600.0,31.0154,31.0333,30.9796,30.9796,30600.0
2012-09-17 14:35:00,34.65,34.67,34.65,34.67,33800.0,30.9796,30.9975,30.9796,30.9975,33800.0
2012-09-17 14:40:00,34.67,34.67,34.63,34.64,52600.0,30.9975,30.9975,30.9617,30.9707,52600.0
2012-09-17 14:45:00,34.65,34.69,34.65,34.66,41200.0,30.9796,31.0154,30.9796,30.9885,41200.0
2012-09-17 14:50:00,34.67,34.67,34.63,34.63,39400.0,30.9975,30.9975,30.9617,30.9617,39400.0
2012-09-17 14:55:00,34.63,34.63,34.58,34.59,53600.0,30.9617,30.9617,30.917,30.926,53600.0
2012-09-17 15:00:00,34.6,34.61,34.59,34.6,61200.0,30.9349,30.9438,30.926,30.9349,61200.0
2012-09-17 15:05:00,34.6,34.6,34.56,34.57,142400.0,30.9349,30.9349,30.8991,30.9081,142400.0
2012-09-17 15:10:00,34.56,34.57,34.53,34.54,109200.0,30.8991,30.9081,30.8723,30.8813,109200.0
2012-09-17 15:15:00,34.54,34.54,34.51,34.51,94600.0,30.8813,30.8813,30.8544,30.8544,94600.0
2012-09-17 15:20:00,34.51,34.58,34.49,34.58,100000.0,30.8544,30.917,30.8366,30.917,100000.0
2012-09-17 15:25:00,34.58,34.59,34.49,34.5,99400.0,30.917,30.926,30.8366,30.8455,99400.0
2012-09-17 15:30:00,34.5,34.52,34.5,34.52,93000.0,30.8455,30.8634,30.8455,30.8634,93000.0
2012-09-17 15:35:00,34.52,34.53,34.5,34.52,151800.0,30.8634,30.8723,30.8455,30.8634,151800.0
2012-09-17 15:40:00,34.52,34.52,34.46,34.47,163000.0,30.8634,30.8634,30.8097,30.8187,163000.0
2012-09-17 15:45:00,34.46,34.49,34.46,34.48,132600.0,30.8097,30.8366,30.8097,30.8276,132600.0
2012-09-17 15:50:00,34.48,34.54,34.48,34.54,247600.0,30.8276,30.8813,30.8276,30.8813,247600.0
2012-09-17 15:55:00,34.54,34.55,34.5,34.52,284800.0,30.8813,30.8902,30.8455,30.8634,284800.0
2012-09-18 09:30:00,34.5,34.55,34.35,34.37,107400.0,30.8455,30.8902,30.7114,30.7293,107400.0
2012-09-18 09:35:00,34.37,34.41,34.27,34.33,69000.0,30.7293,30.765,30.6399,30.6935,69000.0
2012-09-18 09:40:00,34.33,34.38,34.27,34.37,74800.0,30.6935,30.7382,30.6399,30.7293,74800.0
2012-09-18 09:45:00,34.37,34.42,34.33,34.39,78400.0,30.7293,30.774,30.6935,30.7471,78400.0
2012-09-18 09:50:00,34.39,34.52,34.39,34.5,63200.0,30.7471,30.8634,30.7471,30.8455,63200.0
2012-09-18 09:55:00,34.5,34.59,34.47,34.59,42600.0,30.8455,30.926,30.8187,30.926,42600.0
2012-09-18 10:00:00,34.59,34.62,34.54,34.55,69200.0,30.926,30.9528,30.8813,30.8902,69200.0
2012-09-18 10:05:00,34.55,34.56,34.37,34.38,67800.0,30.8902,30.8991,30.7293,30.7382,67800.0
2012-09-18 10:10:00,34.4,34.45,34.38,34.45,29200.0,30.7561,30.8008,30.7382,30.8008,29200.0
2012-09-18 10:15:00,34.45,34.48,34.43,34.45,44200.0,30.8008,30.8276,30.7829,30.8008,44200.0
2012-09-18 10:20:00,34.45,34.49,34.44,34.46,37800.0,30.8008,30.8366,30.7919,30.8097,37800.0
2012-09-18 10:25:00,34.46,34.49,34.44,34.47,26800.0,30.8097,30.8366,30.7919,30.8187,26800.0
2012-09-18 10:30:00,34.47,34.5,34.46,34.49,20800.0,30.8187,30.8455,30.8097,30.8366,20800.0
2012-09-18 10:35:00,34.5,34.54,34.49,34.51,64800.0,30.8455,30.8813,30.8366,30.8544,64800.0
2012-09-18 10:40:00,34.51,34.54,34.49,34.54,27600.0,30.8544,30.8813,30.8366,30.8813,27600.0
2012-09-18 10:45:00,34.54,34.54,34.49,34.51,37800.0,30.8813,30.8813,30.8366,30.8544,37800.0
2012-09-18 10:50:00,34.5,34.5,34.45,34.49,32200.0,30.8455,30.8455,30.8008,30.8366,32200.0
2012-09-18 10:55:00,34.49,34.51,34.47,34.49,33400.0,30.8366,30.8544,30.8187,30.8366,33400.0
2012-09-18 11:00:00,34.49,34.53,34.49,34.52,22800.0,30.8366,30.8723,30.8366,30.8634,22800.0
2012-09-18 11:05:00,34.51,34.53,34.49,34.5,46000.0,30.8544,30.8723,30.8366,30.8455,46000.0
2012-09-18 11:10:00,34.51,34.54,34.5,34.52,16400.0,30.8544,30.8813,30.8455,30.8634,16400.0
2012-09-18 11:15:00,34.52,34.54,34.5,34.51,23600.0,30.8634,30.8813,30.8455,30.8544,23600.0
2012-09-18 11:20:00,34.51,34.52,34.47,34.47,65200.0,30.8544,30.8634,30.8187,30.8187,65200.0
2012-09-18 11:25:00,34.48,34.51,34.46,34.49,80800.0,30.8276,30.8544,30.8097,30.8366,80800.0
2012-09-18 11:30:00,34.49,34.52,34.48,34.48,32400.0,30.8366,30.8634,30.8276,30.8276,32400.0
2012-09-18 11:35:00,34.48,34.51,34.47,34.49,54200.0,30.8276,30.8544,30.8187,30.8366,54200.0
2012-09-18 11:40:00,34.49,34.49,34.45,34.46,31800.0,30.8366,30.8366,30.8008,30.8097,31800.0
2012-09-18 11:45:00,34.47,34.49,34.47,34.49,12600.0,30.8187,30.8366,30.8187,30.8366,12600.0
2012-09-18 11:50:00,34.48,34.49,34.47,34.48,20000.0,30.8276,30.8366,30.8187,30.8276,20000.0
2012-09-18 11:55:00,34.47,34.49,34.44,34.45,25800.0,30.8187,30.8366,30.7919,30.8008,25800.0
2012-09-18 12:00:00,34.45,34.48,34.44,34.48,21800.0,30.8008,30.8276,30.7919,30.8276,21800.0
2012-09-18 12:05:00,34.48,34.51,34.48,34.5,38200.0,30.8276,30.8544,30.8276,30.8455,38200.0
2012-09-18 12:10:00,34.5,34.5,34.46,34.46,22200.0,30.8455,30.8455,30.8097,30.8097,22200.0
2012-09-18 12:15:00,34.46,34.47,34.44,34.45,16800.0,30.8097,30.8187,30.7919,30.8008,16800.0
2012-09-18 12:20:00,34.45,34.45,34.43,34.45,11600.0,30.8008,30.8008,30.7829,30.8008,11600.0
2012-09-18 12:25:00,34.45,34.46,34.41,34.41,23200.0,30.8008,30.8097,30.765,30.765,23200.0
2012-09-18 12:30:00,34.41,34.42,34.38,34.38,12200.0,30.765,30.774,30.7382,30.7382,12200.0
2012-09-18 12:35:00,34.39,34.41,34.38,34.39,13600.0,30.7471,30.765,30.7382,30.7471,13600.0
2012-09-18 12:40:00,34.41,34.41,34.38,34.38,12200.0,30.765,30.765,30.7382,30.7382,12200.0
2012-09-18 12:45:00,34.38,34.39,34.31,34.31,68800.0,30.7382,30.7471,30.6756,30.6756,68800.0
2012-09-18 12:50:00,34.31,34.34,34.31,34.34,21800.0,30.6756,30.7024,30.6756,30.7024,21800.0
2012-09-18 12:55:00,34.34,34.34,34.32,34.32,13400.0,30.7024,30.7024,30.6846,30.6846,13400.0
2012-09-18 13:00:00,34.32,34.34,34.31,34.32,19400.0,30.6846,30.7024,30.6756,30.6846,19400.0
2012-09-18 13:05:00,34.32,34.35,34.29,34.31,40600.0,30.6846,30.7114,30.6577,30.6756,40600.0
2012-09-18 13:10:00,34.32,34.34,34.3,34.33,28400.0,30.6846,30.7024,30.6667,30.6935,28400.0
2012-09-18 13:15:00,34.34,34.37,34.33,34.36,28800.0,30.7024,30.7293,30.6935,30.7203,28800.0
2012-09-18 13:20:00,34.35,34.35,34.32,34.34,20000.0,30.7114,30.7114,30.6846,30.7024,20000.0
2012-09-18 13:25:00,34.33,34.38,34.33,34.35,40400.0,30.6935,30.7382,30.6935,30.7114,40400.0
2012-09-18 13:30:00,34.35,34.35,34.33,34.35,18000.0,30.7114,30.7114,30.6935,30.7114,18000.0
2012-09-18 13:35:00,34.35,34.36,34.35,34.35,10200.0,30.7114,30.7203,30.7114,30.7114,10200.0
2012-09-18 13:40:00,34.35,34.38,34.34,34.38,39000.0,30.7114,30.7382,30.7024,30.7382,39000.0
2012-09-18 13:45:00,34.37,34.42,34.35,34.41,35800.0,30.7293,30.774,30.7114,30.765,35800.0
2012-09-18 13:50:00,34.4,34.4,34.35,34.35,10600.0,30.7561,30.7561,30.7114,30.7114,10600.0
2012-09-18 13:55:00,34.35,34.39,34.33,34.34,47200.0,30.7114,30.7471,30.6935,30.7024,47200.0
2012-09-18 14:00:00,34.33,34.35,34.31,34.31,31200.0,30.6935,30.7114,30.6756,30.6756,31200.0
2012-09-18 14:05:00,34.32,34.34,34.32,34.33,69600.0,30.6846,30.7024,30.6846,30.6935,69600.0
2012-09-18 14:10:00,34.33,34.34,34.31,34.33,11600.0,30.6935,30.7024,30.6756,30.6935,11600.0
2012-09-18 14:15:00,34.34,34.35,34.34,34.34,14000.0,30.7024,30.7114,30.7024,30.7024,14000.0
2012-09-18 14:20:00,34.34,34.35,34.33,34.35,13200.0,30.7024,30.7114,30.6935,30.7114,13200.0
2012-09-18 14:25:00,34.35,34.35,34.33,34.33,70200.0,30.7114,30.7114,30.6935,30.6935,70200.0
2012-09-18 14:30:00,34.32,34.35,34.32,34.32,102800.0,30.6846,30.7114,30.6846,30.6846,102800.0
2012-09-18 14:35:00,34.32,34.33,34.32,34.32,28600.0,30.6846,30.6935,30.6846,30.6846,28600.0
2012-09-18 14:40:00,34.32,34.34,34.32,34.33,32600.0,30.6846,30.7024,30.6846,30.6935,32600.0
2012-09-18 14:45:00,34.34,34.37,34.32,34.35,36000.0,30.7024,30.7293,30.6846,30.7114,36000.0
2012-09-18 14:50:00,34.36,34.37,34.34,34.35,27000.0,30.7203,30.7293,30.7024,30.7114,27000.0
2012-09-18 14:55:00,34.36,34.36,34.35,34.35,30000.0,30.7203,30.7203,30.7114,30.7114,30000.0
2012-09-18 15:00:00,34.35,34.36,34.35,34.35,49000.0,30.7114,30.7203,30.7114,30.7114,49000.0
2012-09-18 15:05:00,34.35,34.38,34.34,34.35,50600.0,30.7114,30.7382,30.7024,30.7114,50600.0
2012-09-18 15:10:00,34.35,34.37,34.35,34.35,53000.0,30.7114,30.7293,30.7114,30.7114,53000.0
2012-09-18 15:15:00,34.35,34.35,34.31,34.32,41600.0,30.7114,30.7114,30.6756,30.6846,41600.0
2012-09-18 15:20:00,34.32,34.35,34.32,34.35,39600.0,30.6846,30.7114,30.6846,30.7114,39600.0
2012-09-18 15:25:00,34.35,34.36,34.34,34.35,46400.0,30.7114,30.7203,30.7024,30.7114,46400.0
2012-09-18 15:30:00,34.35,34.36,34.33,34.35,59600.0,30.7114,30.7203,30.6935,30.7114,59600.0
2012-09-18 15:35:00,34.35,34.35,34.32,34.35,46600.0,30.7114,30.7114,30.6846,30.7114,46600.0
2012-09-18 15:40:00,34.35,34.35,34.32,34.33,52600.0,30.7114,30.7114,30.6846,30.6935,52600.0
2012-09-18 15:45:00,34.34,34.35,34.32,34.34,38000.0,30.7024,30.7114,30.6846,30.7024,38000.0
2012-09-18 15:50:00,34.34,34.35,34.32,34.35,76000.0,30.7024,30.7114,30.6846,30.7114,76000.0
2012-09-18 15:55:00,34.34,34.37,34.33,34.37,164000.0,30.7024,30.7293,30.6935,30.7293,164000.0
2012-09-19 09:30:00,34.57,34.6,34.33,34.4,103200.0,30.9081,30.9349,30.6935,30.7561,103200.0
2012-09-19 09:35:00,34.38,34.4,34.25,34.31,39200.0,30.7382,30.7561,30.622,30.6756,39200.0
2012-09-19 09:40:00,34.31,34.38,34.3,34.33,26000.0,30.6756,30.7382,30.6667,30.6935,26000.0
2012-09-19 09:45:00,34.33,34.38,34.31,34.32,36400.0,30.6935,30.7382,30.6756,30.6846,36400.0
2012-09-19 09:50:00,34.32,34.38,34.32,34.36,41400.0,30.6846,30.7382,30.6846,30.7203,41400.0
2012-09-19 09:55:00,34.37,34.42,34.35,34.38,46000.0,30.7293,30.774,30.7114,30.7382,46000.0
2012-09-19 10:00:00,34.38,34.49,34.37,34.49,92800.0,30.7382,30.8366,30.7293,30.8366,92800.0
2012-09-19 10:05:00,34.48,34.48,34.39,34.4,47400.0,30.8276,30.8276,30.7471,30.7561,47400.0
2012-09-19 10:10:00,34.4,34.42,34.37,34.38,166600.0,30.7561,30.774,30.7293,30.7382,166600.0
2012-09-19 10:15:00,34.38,34.38,34.33,34.34,60400.0,30.7382,30.7382,30.6935,30.7024,60400.0
2012-09-19 10:20:00,34.34,34.35,34.27,34.3,41400.0,30.7024,30.7114,30.6399,30.6667,41400.0
2012-09-19 10:25:00,34.3,34.31,34.27,34.31,79200.0,30.6667,30.6756,30.6399,30.6756,79200.0
2012-09-19 10:30:00,34.31,34.33,34.22,34.24,125000.0,30.6756,30.6935,30.5952,30.613,125000.0
2012-09-19 10:35:00,34.24,34.29,34.23,34.27,67200.0,30.613,30.6577,30.6041,30.6399,67200.0
2012-09-19 10:40:00,34.27,34.27,34.23,34.26,35400.0,30.6399,30.6399,30.6041,30.6309,35400.0
2012-09-19 10:45:00,34.26,34.29,34.26,34.29,17600.0,30.6309,30.6577,30.6309,30.6577,17600.0
2012-09-19 10:50:00,34.28,34.29,34.26,34.27,23400.0,30.6488,30.6577,30.6309,30.6399,23400.0
2012-09-19 10:55:00,34.27,34.31,34.27,34.3,17800.0,30.6399,30.6756,30.6399,30.6667,17800.0
2012-09-19 11:00:00,34.3,34.33,34.29,34.33,16800.0,30.6667,30.6935,30.6577,30.6935,16800.0
2012-09-19 11:05:00,34.33,34.38,34.33,34.37,30800.0,30.6935,30.7382,30.6935,30.7293,30800.0
2012-09-19 11:10:00,34.37,34.41,34.35,34.41,51800.0,30.7293,30.765,30.7114,30.765,51800.0
2012-09-19 11:15:00,34.41,34.41,34.38,34.39,40600.0,30.765,30.765,30.7382,30.7471,40600.0
2012-09-19 11:20:00,34.39,34.43,34.38,34.42,41400.0,30.7471,30.7829,30.7382,30.774,41400.0
2012-09-19 11:25:00,34.42,34.42,34.38,34.41,46800.0,30.774,30.774,30.7382,30.765,46800.0
2012-09-19 11:30:00,34.41,34.41,34.4,34.4,42600.0,30.765,30.765,30.7561,30.7561,42600.0
2012-09-19 11:35:00,34.4,34.41,34.39,34.4,51000.0,30.7561,30.765,30.7471,30.7561,51000.0
2012-09-19 11:40:00,34.4,34.41,34.39,34.4,42400.0,30.7561,30.765,30.7471,30.7561,42400.0
2012-09-19 11:45:00,34.4,34.44,34.4,34.42,40800.0,30.7561,30.7919,30.7561,30.774,40800.0
2012-09-19 11:50:00,34.43,34.43,34.37,34.37,51400.0,30.7829,30.7829,30.7293,30.7293,51400.0
2012-09-19 11:55:00,34.37,34.38,34.35,34.35,29400.0,30.7293,30.7382,30.7114,30.7114,29400.0
2012-09-19 12:00:00,34.35,34.35,34.31,34.31,22600.0,30.7114,30.7114,30.6756,30.6756,22600.0
2012-09-19 12:05:00,34.31,34.35,34.31,34.34,27000.0,30.6756,30.7114,30.6756,30.7024,27000.0
2012-09-19 12:10:00,34.34,34.38,34.34,34.37,62400.0,30.7024,30.7382,30.7024,30.7293,62400.0
2012-09-19 12:15:00,34.37,34.38,34.37,34.37,18200.0,30.7293,30.7382,30.7293,30.7293,18200.0
2012-09-19 12:20:00,34.38,34.38,34.37,34.38,42200.0,30.7382,30.7382,30.7293,30.7382,42200.0
2012-09-19 12:25:00,34.38,34.41,34.37,34.38,55600.0,30.7382,30.765,30.7293,30.7382,55600.0
2012-09-19 12:30:00,34.38,34.4,34.38,34.38,57000.0,30.7382,30.7561,30.7382,30.7382,57000.0
2012-09-19 12:35:00,34.38,34.38,34.37,34.38,44000.0,30.7382,30.7382,30.7293,30.7382,44000.0
2012-09-19 12:40:00,34.38,34.38,34.37,34.38,15400.0,30.7382,30.7382,30.7293,30.7382,15400.0
2012-09-19 12:45:00,34.38,34.38,34.36,34.37,9400.0,30.7382,30.7382,30.7203,30.7293,9400.0
2012-09-19 12:50:00,34.36,34.37,34.35,34.36,19200.0,30.7203,30.7293,30.7114,30.7203,19200.0
2012-09-19 12:55:00,34.36,34.36,34.34,34.35,22800.0,30.7203,30.7203,30.7024,30.7114,22800.0
2012-09-19 13:00:00,34.35,34.37,34.35,34.36,34200.0,30.7114,30.7293,30.7114,30.7203,34200.0
2012-09-19 13:05:00,34.36,34.37,34.32,34.32,31600.0,30.7203,30.7293,30.6846,30.6846,31600.0
2012-09-19 13:10:00,34.32,34.35,34.32,34.35,21600.0,30.6846,30.7114,30.6846,30.7114,21600.0
2012-09-19 13:15:00,34.34,34.35,34.34,34.35,86600.0,30.7024,30.7114,30.7024,30.7114,86600.0
2012-09-19 13:20:00,34.35,34.36,34.35,34.35,17400.0,30.7114,30.7203,30.7114,30.7114,17400.0
2012-09-19 13:25:00,34.35,34.35,34.31,34.32,52000.0,30.7114,30.7114,30.6756,30.6846,52000.0
2012-09-19 13:30:00,34.32,34.34,34.32,34.33,65200.0,30.6846,30.7024,30.6846,30.6935,65200.0
2012-09-19 13:35:00,34.33,34.33,34.29,34.29,17600.0,30.6935,30.6935,30.6577,30.6577,17600.0
2012-09-19 13:40:00,34.29,34.3,34.27,34.3,21400.0,30.6577,30.6667,30.6399,30.6667,21400.0
2012-09-19 13:45:00,34.3,34.3,34.26,34.27,55600.0,30.6667,30.6667,30.6309,30.6399,55600.0
2012-09-19 13:50:00,34.27,34.27,34.25,34.27,45000.0,30.6399,30.6399,30.622,30.6399,45000.0
2012-09-19 13:55:00,34.26,34.27,34.25,34.26,11200.0,30.6309,30.6399,30.622,30.6309,11200.0
2012-09-19 14:00:00,34.26,34.27,34.26,34.26,29600.0,30.6309,30.6399,30.6309,30.6309,29600.0
2012-09-19 14:05:00,34.26,34.27,34.24,34.24,36400.0,30.6309,30.6399,30.613,30.613,36400.0
2012-09-19 14:10:00,34.25,34.26,34.24,34.24,25400.0,30.622,30.6309,30.613,30.613,25400.0
2012-09-19 14:15:00,34.24,34.25,34.23,34.24,42600.0,30.613,30.622,30.6041,30.613,42600.0
2012-09-19 14:20:00,34.25,34.26,34.24,34.25,36800.0,30.622,30.6309,30.613,30.622,36800.0
2012-09-19 14:25:00,34.25,34.27,34.23,34.23,52200.0,30.622,30.6399,30.6041,30.6041,52200.0
2012-09-19 14:30:00,34.23,34.26,34.23,34.24,39200.0,30.6041,30.6309,30.6041,30.613,39200.0
2012-09-19 14:35:00,34.24,34.26,34.24,34.24,49800.0,30.613,30.6309,30.613,30.613,49800.0
2012-09-19 14:40:00,34.24,34.27,34.23,34.26,75800.0,30.613,30.6399,30.6041,30.6309,75800.0
2012-09-19 14:45:00,34.27,34.28,34.26,34.27,105600.0,30.6399,30.6488,30.6309,30.6399,105600.0
2012-09-19 14:50:00,34.27,34.29,34.26,34.26,59200.0,30.6399,30.6577,30.6309,30.6309,59200.0
2012-09-19 14:55:00,34.26,34.27,34.24,34.26,54400.0,30.6309,30.6399,30.613,30.6309,54400.0
2012-09-19 15:00:00,34.26,34.29,34.26,34.29,35600.0,30.6309,30.6577,30.6309,30.6577,35600.0
2012-09-19 15:05:00,34.29,34.32,34.27,34.31,47800.0,30.6577,30.6846,30.6399,30.6756,47800.0
2012-09-19 15:10:00,34.31,34.32,34.31,34.32,33600.0,30.6756,30.6846,30.6756,30.6846,33600.0
2012-09-19 15:15:00,34.32,34.32,34.3,34.31,60600.0,30.6846,30.6846,30.6667,30.6756,60600.0
2012-09-19 15:20:00,34.31,34.35,34.3,34.34,141200.0,30.6756,30.7114,30.6667,30.7024,141200.0
2012-09-19 15:25:00,34.34,34.35,34.33,34.35,50200.0,30.7024,30.7114,30.6935,30.7114,50200.0
2012-09-19 15:30:00,34.34,34.35,34.33,34.34,72400.0,30.7024,30.7114,30.6935,30.7024,72400.0
2012-09-19 15:35:00,34.35,34.35,34.34,34.35,110000.0,30.7114,30.7114,30.7024,30.7114,110000.0
2012-09-19 15:40:00,34.35,34.35,34.33,34.35,84800.0,30.7114,30.7114,30.6935,30.7114,84800.0
2012-09-19 15:45:00,34.35,34.35,34.34,34.35,110800.0,30.7114,30.7114,30.7024,30.7114,110800.0
2012-09-19 15:50:00,34.35,34.37,34.28,34.3,128800.0,30.7114,30.7293,30.6488,30.6667,128800.0
2012-09-19 15:55:00,34.3,34.32,34.28,34.3,207400.0,30.6667,30.6846,30.6488,30.6667,207400.0
2012-09-20 09:30:00,34.11,34.24,34.06,34.15,77800.0,30.4968,30.613,30.4521,30.5326,77800.0
2012-09-20 09:35:00,34.15,34.16,34.02,34.04,107000.0,30.5326,30.5415,30.4163,30.4342,107000.0
2012-09-20 09:40:00,34.05,34.06,33.95,34.0,91800.0,30.4432,30.4521,30.3538,30.3985,91800.0
2012-09-20 09:45:00,33.99,34.02,33.96,33.98,55000.0,30.3895,30.4163,30.3627,30.3806,55000.0
2012-09-20 09:50:00,33.98,34.01,33.97,33.98,54400.0,30.3806,30.4074,30.3716,30.3806,54400.0
2012-09-20 09:55:00,33.99,34.02,33.98,33.99,60600.0,30.3895,30.4163,30.3806,30.3895,60600.0
2012-09-20 10:00:00,33.99,34.04,33.99,34.01,85600.0,30.3895,30.4342,30.3895,30.4074,85600.0
2012-09-20 10:05:00,33.99,34.01,33.97,33.99,58600.0,30.3895,30.4074,30.3716,30.3895,58600.0
2012-09-20 10:10:00,33.99,34.04,33.99,34.02,50000.0,30.3895,30.4342,30.3895,30.4163,50000.0
2012-09-20 10:15:00,34.02,34.02,33.99,34.0,42600.0,30.4163,30.4163,30.3895,30.3985,42600.0
2012-09-20 10:20:00,33.99,34.0,33.97,33.98,47400.0,30.3895,30.3985,30.3716,30.3806,47400.0
2012-09-20 10:25:00,33.99,34.02,33.98,34.02,50600.0,30.3895,30.4163,30.3806,30.4163,50600.0
2012-09-20 10:30:00,34.02,34.08,34.0,34.08,55400.0,30.4163,30.47,30.3985,30.47,55400.0
2012-09-20 10:35:00,34.07,34.15,34.07,34.15,119800.0,30.461,30.5326,30.461,30.5326,119800.0
2012-09-20 10:40:00,34.15,34.18,34.15,34.16,39600.0,30.5326,30.5594,30.5326,30.5415,39600.0
2012-09-20 10:45:00,34.17,34.18,34.14,34.16,45200.0,30.5505,30.5594,30.5236,30.5415,45200.0
2012-09-20 10:50:00,34.15,34.16,34.13,34.14,44200.0,30.5326,30.5415,30.5147,30.5236,44200.0
2012-09-20 10:55:00,34.13,34.16,34.12,34.15,34600.0,30.5147,30.5415,30.5057,30.5326,34600.0
2012-09-20 11:00:00,34.15,34.16,34.09,34.1,50200.0,30.5326,30.5415,30.4789,30.4879,50200.0
2012-09-20 11:05:00,34.09,34.12,34.08,34.1,48200.0,30.4789,30.5057,30.47,30.4879,48200.0
2012-09-20 11:10:00,34.09,34.14,34.09,34.12,25200.0,30.4789,30.5236,30.4789,30.5057,25200.0
2012-09-20 11:15:00,34.12,34.13,34.1,34.13,15000.0,30.5057,30.5147,30.4879,30.5147,15000.0
2012-09-20 11:20:00,34.13,34.13,34.11,34.12,19000.0,30.5147,30.5147,30.4968,30.5057,19000.0
2012-09-20 11:25:00,34.12,34.15,34.1,34.14,68800.0,30.5057,30.5326,30.4879,30.5236,68800.0
2012-09-20 11:30:00,34.13,34.15,34.1,34.1,41000.0,30.5147,30.5326,30.4879,30.4879,41000.0
2012-09-20 11:35:00,34.1,34.11,34.07,34.07,43000.0,30.4879,30.4968,30.461,30.461,43000.0
2012-09-20 11:40:00,34.07,34.09,34.05,34.08,55000.0,30.461,30.4789,30.4432,30.47,55000.0
2012-09-20 11:45:00,34.08,34.08,34.05,34.05,16200.0,30.47,30.47,30.4432,30.4432,16200.0
2012-09-20 11:50:00,34.04,34.08,34.02,34.08,41800.0,30.4342,30.47,30.4163,30.47,41800.0
2012-09-20 11:55:00,34.07,34.09,34.04,34.05,28400.0,30.461,30.4789,30.4342,30.4432,28400.0
2012-09-20 12:00:00,34.04,34.08,34.03,34.07,24800.0,30.4342,30.47,30.4253,30.461,24800.0
2012-09-20 12:05:00,34.08,34.1,34.08,34.08,28200.0,30.47,30.4879,30.47,30.47,28200.0
2012-09-20 12:10:00,34.08,34.08,34.04,34.04,21000.0,30.47,30.47,30.4342,30.4342,21000.0
2012-09-20 12:15:00,34.04,34.04,34.02,34.03,54800.0,30.4342,30.4342,30.4163,30.4253,54800.0
2012-09-20 12:20:00,34.04,34.04,34.02,34.02,25400.0,30.4342,30.4342,30.4163,30.4163,25400.0
2012-09-20 12:25:00,34.02,34.02,33.99,34.01,41400.0,30.4163,30.4163,30.3895,30.4074,41400.0
2012-09-20 12:30:00,34.01,34.02,33.98,34.02,27800.0,30.4074,30.4163,30.3806,30.4163,27800.0
2012-09-20 12:35:00,34.02,34.03,33.97,33.97,20200.0,30.4163,30.4253,30.3716,30.3716,20200.0
2012-09-20 12:40:00,33.98,34.01,33.98,34.01,16600.0,30.3806,30.4074,30.3806,30.4074,16600.0
2012-09-20 12:45:00,34.0,34.01,33.96,33.96,22800.0,30.3985,30.4074,30.3627,30.3627,22800.0
2012-09-20 12:50:00,33.97,34.01,33.97,34.01,16600.0,30.3716,30.4074,30.3716,30.4074,16600.0
2012-09-20 12:55:00,33.99,34.02,33.99,34.01,15200.0,30.3895,30.4163,30.3895,30.4074,15200.0
2012-09-20 13:00:00,34.01,34.01,33.99,34.0,7000.0,30.4074,30.4074,30.3895,30.3985,7000.0
2012-09-20 13:05:00,34.0,34.02,33.99,34.01,26600.0,30.3985,30.4163,30.3895,30.4074,26600.0
2012-09-20 13:10:00,34.01,34.01,33.99,34.01,19000.0,30.4074,30.4074,30.3895,30.4074,19000.0
2012-09-20 13:15:00,34.01,34.02,34.01,34.01,19400.0,30.4074,30.4163,30.4074,30.4074,19400.0
2012-09-20 13:20:00,34.01,34.02,33.99,34.0,115600.0,30.4074,30.4163,30.3895,30.3985,115600.0
2012-09-20 13:25:00,34.0,34.07,34.0,34.07,16400.0,30.3985,30.461,30.3985,30.461,16400.0
2012-09-20 13:30:00,34.07,34.09,34.07,34.09,28800.0,30.461,30.4789,30.461,30.4789,28800.0
2012-09-20 13:35:00,34.08,34.1,34.08,34.08,33000.0,30.47,30.4879,30.47,30.47,33000.0
2012-09-20 13:40:00,34.08,34.09,34.08,34.08,8600.0,30.47,30.4789,30.47,30.47,8600.0
2012-09-20 13:45:00,34.08,34.09,34.08,34.09,13600.0,30.47,30.4789,30.47,30.4789,13600.0
2012-09-20 13:50:00,34.08,34.09,34.07,34.08,20400.0,30.47,30.4789,30.461,30.47,20400.0
2012-09-20 13:55:00,34.09,34.09,34.06,34.08,21400.0,30.4789,30.4789,30.4521,30.47,21400.0
2012-09-20 14:00:00,34.08,34.1,34.07,34.09,20200.0,30.47,30.4879,30.461,30.4789,20200.0
2012-09-20 14:05:00,34.08,34.09,34.07,34.09,53200.0,30.47,30.4789,30.461,30.4789,53200.0
2012-09-20 14:10:00,34.09,34.11,34.09,34.1,37000.0,30.4789,30.4968,30.4789,30.4879,37000.0
2012-09-20 14:15:00,34.1,34.11,34.07,34.07,51600.0,30.4879,30.4968,30.461,30.461,51600.0
2012-09-20 14:20:00,34.06,34.09,34.06,34.08,24600.0,30.4521,30.4789,30.4521,30.47,24600.0
2012-09-20 14:25:00,34.08,34.1,34.08,34.08,37200.0,30.47,30.4879,30.47,30.47,37200.0
2012-09-20 14:30:00,34.08,34.09,34.06,34.08,30400.0,30.47,30.4789,30.4521,30.47,30400.0
2012-09-20 14:35:00,34.08,34.09,34.07,34.07,15200.0,30.47,30.4789,30.461,30.461,15200.0
2012-09-20 14:40:00,34.07,34.09,34.07,34.08,24600.0,30.461,30.4789,30.461,30.47,24600.0
2012-09-20 14:45:00,34.08,34.08,34.04,34.06,42000.0,30.47,30.47,30.4342,30.4521,42000.0
2012-09-20 14:50:00,34.07,34.09,34.06,34.07,26400.0,30.461,30.4789,30.4521,30.461,26400.0
2012-09-20 14:55:00,34.07,34.12,34.06,34.12,22000.0,30.461,30.5057,30.4521,30.5057,22000.0
2012-09-20 15:00:00,34.12,34.13,34.09,34.09,148800.0,30.5057,30.5147,30.4789,30.4789,148800.0
2012-09-20 15:05:00,34.09,34.1,34.08,34.09,81200.0,30.4789,30.4879,30.47,30.4789,81200.0
2012-09-20 15:10:00,34.09,34.09,34.07,34.09,49000.0,30.4789,30.4789,30.461,30.4789,49000.0
2012-09-20 15:15:00,34.09,34.1,34.08,34.1,34000.0,30.4789,30.4879,30.47,30.4879,34000.0
2012-09-20 15:20:00,34.1,34.13,34.1,34.12,80800.0,30.4879,30.5147,30.4879,30.5057,80800.0
2012-09-20 15:25:00,34.12,34.15,34.1,34.14,90400.0,30.5057,30.5326,30.4879,30.5236,90400.0
2012-09-20 15:30:00,34.14,34.15,34.13,34.15,66200.0,30.5236,30.5326,30.5147,30.5326,66200.0
2012-09-20 15:35:00,34.15,34.16,34.13,34.13,77200.0,30.5326,30.5415,30.5147,30.5147,77200.0
2012-09-20 15:40:00,34.13,34.13,34.07,34.08,121800.0,30.5147,30.5147,30.461,30.47,121800.0
2012-09-20 15:45:00,34.08,34.08,34.02,34.02,157800.0,30.47,30.47,30.4163,30.4163,157800.0
2012-09-20 15:50:00,34.02,34.09,34.02,34.08,159200.0,30.4163,30.4789,30.4163,30.47,159200.0
2012-09-20 15:55:00,34.08,34.14,34.06,34.13,177000.0,30.47,30.5236,30.4521,30.5147,177000.0
2012-09-21 09:30:00,34.46,34.46,34.24,34.32,1470600.0,30.8097,30.8097,30.613,30.6846,1470600.0
2012-09-21 09:35:00,34.34,34.52,34.29,34.47,232600.0,30.7024,30.8634,30.6577,30.8187,232600.0
2012-09-21 09:40:00,34.46,34.56,34.45,34.52,184200.0,30.8097,30.8991,30.8008,30.8634,184200.0
2012-09-21 09:45:00,34.51,34.57,34.48,34.57,99600.0,30.8544,30.9081,30.8276,30.9081,99600.0
2012-09-21 09:50:00,34.57,34.68,34.52,34.67,283200.0,30.9081,31.0064,30.8634,30.9975,283200.0
2012-09-21 09:55:00,34.66,34.73,34.64,34.69,125000.0,30.9885,31.0511,30.9707,31.0154,125000.0
2012-09-21 10:00:00,34.69,34.73,34.61,34.61,134800.0,31.0154,31.0511,30.9438,30.9438,134800.0
2012-09-21 10:05:00,34.6,34.67,34.6,34.66,101400.0,30.9349,30.9975,30.9349,30.9885,101400.0
2012-09-21 10:10:00,34.66,34.69,34.63,34.68,112800.0,30.9885,31.0154,30.9617,31.0064,112800.0
2012-09-21 10:15:00,34.68,34.72,34.68,34.7,72800.0,31.0064,31.0422,31.0064,31.0243,72800.0
2012-09-21 10:20:00,34.7,34.72,34.67,34.7,57400.0,31.0243,31.0422,30.9975,31.0243,57400.0
2012-09-21 10:25:00,34.71,34.74,34.69,34.73,88000.0,31.0333,31.0601,31.0154,31.0511,88000.0
2012-09-21 10:30:00,34.74,34.74,34.7,34.72,134400.0,31.0601,31.0601,31.0243,31.0422,134400.0
2012-09-21 10:35:00,34.71,34.72,34.67,34.68,117200.0,31.0333,31.0422,30.9975,31.0064,117200.0
2012-09-21 10:40:00,34.68,34.68,34.62,34.66,160400.0,31.0064,31.0064,30.9528,30.9885,160400.0
2012-09-21 10:45:00,34.66,34.66,34.62,34.62,56600.0,30.9885,30.9885,30.9528,30.9528,56600.0
2012-09-21 10:50:00,34.62,34.68,34.62,34.63,65600.0,30.9528,31.0064,30.9528,30.9617,65600.0
2012-09-21 10:55:00,34.64,34.65,34.55,34.55,108000.0,30.9707,30.9796,30.8902,30.8902,108000.0
2012-09-21 11:00:00,34.54,34.54,34.49,34.51,90000.0,30.8813,30.8813,30.8366,30.8544,90000.0
2012-09-21 11:05:00,34.5,34.55,34.5,34.52,50800.0,30.8455,30.8902,30.8455,30.8634,50800.0
2012-09-21 11:10:00,34.53,34.55,34.52,34.54,42200.0,30.8723,30.8902,30.8634,30.8813,42200.0
2012-09-21 11:15:00,34.55,34.58,34.54,34.56,12400.0,30.8902,30.917,30.8813,30.8991,12400.0
2012-09-21 11:20:00,34.56,34.57,34.54,34.56,78200.0,30.8991,30.9081,30.8813,30.8991,78200.0
2012-09-21 11:25:00,34.55,34.56,34.54,34.55,23200.0,30.8902,30.8991,30.8813,30.8902,23200.0
2012-09-21 11:30:00,34.56,34.57,34.55,34.55,25400.0,30.8991,30.9081,30.8902,30.8902,25400.0
2012-09-21 11:35:00,34.56,34.56,34.54,34.55,19200.0,30.8991,30.8991,30.8813,30.8902,19200.0
2012-09-21 11:40:00,34.55,34.56,34.54,34.56,20400.0,30.8902,30.8991,30.8813,30.8991,20400.0
2012-09-21 11:45:00,34.56,34.58,34.56,34.57,9400.0,30.8991,30.917,30.8991,30.9081,9400.0
2012-09-21 11:50:00,34.56,34.57,34.55,34.56,33600.0,30.8991,30.9081,30.8902,30.8991,33600.0
2012-09-21 11:55:00,34.57,34.57,34.56,34.56,25600.0,30.9081,30.9081,30.8991,30.8991,25600.0
2012-09-21 12:00:00,34.55,34.58,34.55,34.58,12000.0,30.8902,30.917,30.8902,30.917,12000.0
2012-09-21 12:05:00,34.58,34.58,34.51,34.52,38200.0,30.917,30.917,30.8544,30.8634,38200.0
2012-09-21 12:10:00,34.52,34.52,34.48,34.49,70400.0,30.8634,30.8634,30.8276,30.8366,70400.0
2012-09-21 12:15:00,34.49,34.49,34.46,34.47,163400.0,30.8366,30.8366,30.8097,30.8187,163400.0
2012-09-21 12:20:00,34.47,34.47,34.43,34.45,15400.0,30.8187,30.8187,30.7829,30.8008,15400.0
2012-09-21 12:25:00,34.44,34.46,34.41,34.45,38200.0,30.7919,30.8097,30.765,30.8008,38200.0
2012-09-21 12:30:00,34.45,34.47,34.45,34.47,28800.0,30.8008,30.8187,30.8008,30.8187,28800.0
2012-09-21 12:35:00,34.46,34.49,34.46,34.48,24800.0,30.8097,30.8366,30.8097,30.8276,24800.0
2012-09-21 12:40:00,34.48,34.52,34.48,34.52,16800.0,30.8276,30.8634,30.8276,30.8634,16800.0
2012-09-21 12:45:00,34.52,34.54,34.5,34.51,23000.0,30.8634,30.8813,30.8455,30.8544,23000.0
2012-09-21 12:50:00,34.51,34.52,34.51,34.52,18000.0,30.8544,30.8634,30.8544,30.8634,18000.0
2012-09-21 12:55:00,34.51,34.52,34.49,34.51,25200.0,30.8544,30.8634,30.8366,30.8544,25200.0
2012-09-21 13:00:00,34.51,34.52,34.51,34.52,21400.0,30.8544,30.8634,30.8544,30.8634,21400.0
2012-09-21 13:05:00,34.52,34.54,34.52,34.52,14600.0,30.8634,30.8813,30.8634,30.8634,14600.0
2012-09-21 13:10:00,34.52,34.54,34.52,34.54,21000.0,30.8634,30.8813,30.8634,30.8813,21000.0
2012-09-21 13:15:00,34.53,34.56,34.53,34.55,17400.0,30.8723,30.8991,30.8723,30.8902,17400.0
2012-09-21 13:20:00,34.54,34.55,34.54,34.55,8200.0,30.8813,30.8902,30.8813,30.8902,8200.0
2012-09-21 13:25:00,34.55,34.56,34.54,34.54,110400.0,30.8902,30.8991,30.8813,30.8813,110400.0
2012-09-21 13:30:00,34.55,34.56,34.52,34.55,44400.0,30.8902,30.8991,30.8634,30.8902,44400.0
2012-09-21 13:35:00,34.55,34.57,34.55,34.56,15400.0,30.8902,30.9081,30.8902,30.8991,15400.0
2012-09-21 13:40:00,34.56,34.57,34.55,34.56,10600.0,30.8991,30.9081,30.8902,30.8991,10600.0
2012-09-21 13:45:00,34.56,34.56,34.51,34.51,56800.0,30.8991,30.8991,30.8544,30.8544,56800.0
2012-09-21 13:50:00,34.51,34.53,34.51,34.52,63600.0,30.8544,30.8723,30.8544,30.8634,63600.0
2012-09-21 13:55:00,34.52,34.52,34.5,34.51,22800.0,30.8634,30.8634,30.8455,30.8544,22800.0
2012-09-21 14:00:00,34.51,34.51,34.47,34.49,20200.0,30.8544,30.8544,30.8187,30.8366,20200.0
2012-09-21 14:05:00,34.49,34.49,34.48,34.48,22400.0,30.8366,30.8366,30.8276,30.8276,22400.0
2012-09-21 14:10:00,34.48,34.5,34.47,34.49,14400.0,30.8276,30.8455,30.8187,30.8366,14400.0
2012-09-21 14:15:00,34.49,34.49,34.45,34.47,35400.0,30.8366,30.8366,30.8008,30.8187,35400.0
2012-09-21 14:20:00,34.47,34.47,34.42,34.43,32800.0,30.8187,30.8187,30.774,30.7829,32800.0
2012-09-21 14:25:00,34.43,34.47,34.42,34.46,27200.0,30.7829,30.8187,30.774,30.8097,27200.0
2012-09-21 14:30:00,34.46,34.48,34.45,34.47,43000.0,30.8097,30.8276,30.8008,30.8187,43000.0
2012-09-21 14:35:00,34.47,34.47,34.44,34.45,69400.0,30.8187,30.8187,30.7919,30.8008,69400.0
2012-09-21 14:40:00,34.46,34.49,34.44,34.49,24200.0,30.8097,30.8366,30.7919,30.8366,24200.0
2012-09-21 14:45:00,34.49,34.53,34.47,34.52,31000.0,30.8366,30.8723,30.8187,30.8634,31000.0
2012-09-21 14:50:00,34.53,34.53,34.49,34.52,30600.0,30.8723,30.8723,30.8366,30.8634,30600.0
2012-09-21 14:55:00,34.52,34.52,34.51,34.52,16000.0,30.8634,30.8634,30.8544,30.8634,16000.0
2012-09-21 15:00:00,34.52,34.52,34.48,34.49,48200.0,30.8634,30.8634,30.8276,30.8366,48200.0
2012-09-21 15:05:00,34.49,34.51,34.49,34.5,46200.0,30.8366,30.8544,30.8366,30.8455,46200.0
2012-09-21 15:10:00,34.49,34.52,34.48,34.52,92800.0,30.8366,30.8634,30.8276,30.8634,92800.0
2012-09-21 15:15:00,34.52,34.52,34.45,34.45,72200.0,30.8634,30.8634,30.8008,30.8008,72200.0
2012-09-21 15:20:00,34.45,34.46,34.44,34.45,88600.0,30.8008,30.8097,30.7919,30.8008,88600.0
2012-09-21 15:25:00,34.45,34.45,34.42,34.45,61600.0,30.8008,30.8008,30.774,30.8008,61600.0
2012-09-21 15:30:00,34.44,34.45,34.42,34.42,105600.0,30.7919,30.8008,30.774,30.774,105600.0
2012-09-21 15:35:00,34.42,34.43,34.38,34.39,248800.0,30.774,30.7829,30.7382,30.7471,248800.0
2012-09-21 15:40:00,34.39,34.42,34.38,34.41,68600.0,30.7471,30.774,30.7382,30.765,68600.0
2012-09-21 15:45:00,34.41,34.43,34.38,34.4,72800.0,30.765,30.7829,30.7382,30.7561,72800.0
2012-09-21 15:50:00,34.39,34.4,34.33,34.33,182000.0,30.7471,30.7561,30.6935,30.6935,182000.0
2012-09-21 15:55:00,34.32,34.35,34.3,34.31,331200.0,30.6846,30.7114,30.6667,30.6756,331200.0
2012-09-24 09:30:00,34.1,34.43,34.06,34.09,185800.0,30.4879,30.7829,30.4521,30.4789,185800.0
2012-09-24 09:35:00,34.08,34.22,34.05,34.2,124600.0,30.47,30.5952,30.4432,30.5773,124600.0
2012-09-24 09:40:00,34.21,34.26,34.18,34.23,103600.0,30.5862,30.6309,30.5594,30.6041,103600.0
2012-09-24 09:45:00,34.22,34.27,34.19,34.23,60400.0,30.5952,30.6399,30.5683,30.6041,60400.0
2012-09-24 09:50:00,34.22,34.26,34.19,34.24,90600.0,30.5952,30.6309,30.5683,30.613,90600.0
2012-09-24 09:55:00,34.24,34.29,34.23,34.24,120000.0,30.613,30.6577,30.6041,30.613,120000.0
2012-09-24 10:00:00,34.24,34.26,34.19,34.25,205000.0,30.613,30.6309,30.5683,30.622,205000.0
2012-09-24 10:05:00,34.24,34.33,34.24,34.3,542800.0,30.613,30.6935,30.613,30.6667,542800.0
2012-09-24 10:10:00,34.3,34.31,34.2,34.21,142400.0,30.6667,30.6756,30.5773,30.5862,142400.0
2012-09-24 10:15:00,34.21,34.24,34.17,34.2,116000.0,30.5862,30.613,30.5505,30.5773,116000.0
2012-09-24 10:20:00,34.2,34.23,34.19,34.19,100600.0,30.5773,30.6041,30.5683,30.5683,100600.0
2012-09-24 10:25:00,34.19,34.23,34.13,34.23,135400.0,30.5683,30.6041,30.5147,30.6041,135400.0
2012-09-24 10:30:00,34.21,34.27,34.21,34.26,27800.0,30.5862,30.6399,30.5862,30.6309,27800.0
2012-09-24 10:35:00,34.26,34.27,34.24,34.27,31600.0,30.6309,30.6399,30.613,30.6399,31600.0
2012-09-24 10:40:00,34.27,34.33,34.26,34.33,44800.0,30.6399,30.6935,30.6309,30.6935,44800.0
2012-09-24 10:45:00,34.33,34.35,34.32,34.35,34400.0,30.6935,30.7114,30.6846,30.7114,34400.0
2012-09-24 10:50:00,34.35,34.39,34.34,34.39,75600.0,30.7114,30.7471,30.7024,30.7471,75600.0
2012-09-24 10:55:00,34.38,34.39,34.36,34.36,33200.0,30.7382,30.7471,30.7203,30.7203,33200.0
2012-09-24 11:00:00,34.36,34.41,34.35,34.4,38800.0,30.7203,30.765,30.7114,30.7561,38800.0
2012-09-24 11:05:00,34.39,34.41,34.37,34.39,51600.0,30.7471,30.765,30.7293,30.7471,51600.0
2012-09-24 11:10:00,34.4,34.4,34.35,34.35,23200.0,30.7561,30.7561,30.7114,30.7114,23200.0
2012-09-24 11:15:00,34.35,34.38,34.34,34.38,32600.0,30.7114,30.7382,30.7024,30.7382,32600.0
2012-09-24 11:20:00,34.38,34.41,34.36,34.37,30600.0,30.7382,30.765,30.7203,30.7293,30600.0
2012-09-24 11:25:00,34.37,34.37,34.31,34.33,87200.0,30.7293,30.7293,30.6756,30.6935,87200.0
2012-09-24 11:30:00,34.33,34.33,34.29,34.32,41400.0,30.6935,30.6935,30.6577,30.6846,41400.0
2012-09-24 11:35:00,34.31,34.33,34.27,34.29,46800.0,30.6756,30.6935,30.6399,30.6577,46800.0
2012-09-24 11:40:00,34.29,34.3,34.26,34.29,32600.0,30.6577,30.6667,30.6309,30.6577,32600.0
2012-09-24 11:45:00,34.28,34.28,34.19,34.22,161200.0,30.6488,30.6488,30.5683,30.5952,161200.0
2012-09-24 11:50:00,34.22,34.22,34.2,34.21,33000.0,30.5952,30.5952,30.5773,30.5862,33000.0
2012-09-24 11:55:00,34.2,34.23,34.2,34.2,20200.0,30.5773,30.6041,30.5773,30.5773,20200.0
2012-09-24 12:00:00,34.2,34.22,34.19,34.22,26200.0,30.5773,30.5952,30.5683,30.5952,26200.0
2012-09-24 12:05:00,34.22,34.27,34.21,34.26,27200.0,30.5952,30.6399,30.5862,30.6309,27200.0
2012-09-24 12:10:00,34.27,34.31,34.27,34.28,23800.0,30.6399,30.6756,30.6399,30.6488,23800.0
2012-09-24 12:15:00,34.29,34.3,34.26,34.27,40000.0,30.6577,30.6667,30.6309,30.6399,40000.0
2012-09-24 12:20:00,34.27,34.29,34.26,34.27,19400.0,30.6399,30.6577,30.6309,30.6399,19400.0
2012-09-24 12:25:00,34.27,34.28,34.24,34.26,15400.0,30.6399,30.6488,30.613,30.6309,15400.0
2012-09-24 12:30:00,34.27,34.28,34.24,34.24,18200.0,30.6399,30.6488,30.613,30.613,18200.0
2012-09-24 12:35:00,34.23,34.24,34.19,34.21,23400.0,30.6041,30.613,30.5683,30.5862,23400.0
2012-09-24 12:40:00,34.21,34.24,34.2,34.24,15400.0,30.5862,30.613,30.5773,30.613,15400.0
2012-09-24 12:45:00,34.24,34.28,34.24,34.27,31600.0,30.613,30.6488,30.613,30.6399,31600.0
2012-09-24 12:50:00,34.26,34.3,34.26,34.29,35600.0,30.6309,30.6667,30.6309,30.6577,35600.0
2012-09-24 12:55:00,34.29,34.33,34.27,34.33,30000.0,30.6577,30.6935,30.6399,30.6935,30000.0
2012-09-24 13:00:00,34.32,34.34,34.31,34.31,12600.0,30.6846,30.7024,30.6756,30.6756,12600.0
2012-09-24 13:05:00,34.31,34.31,34.29,34.31,14400.0,30.6756,30.6756,30.6577,30.6756,14400.0
2012-09-24 13:10:00,34.31,34.31,34.26,34.26,35200.0,30.6756,30.6756,30.6309,30.6309,35200.0
2012-09-24 13:15:00,34.26,34.26,34.21,34.24,66400.0,30.6309,30.6309,30.5862,30.613,66400.0
2012-09-24 13:20:00,34.24,34.24,34.21,34.23,24000.0,30.613,30.613,30.5862,30.6041,24000.0
2012-09-24 13:25:00,34.23,34.24,34.2,34.22,19800.0,30.6041,30.613,30.5773,30.5952,19800.0
2012-09-24 13:30:00,34.23,34.23,34.19,34.19,18400.0,30.6041,30.6041,30.5683,30.5683,18400.0
2012-09-24 13:35:00,34.19,34.21,34.19,34.21,10600.0,30.5683,30.5862,30.5683,30.5862,10600.0
2012-09-24 13:40:00,34.21,34.22,34.2,34.22,12200.0,30.5862,30.5952,30.5773,30.5952,12200.0
2012-09-24 13:45:00,34.22,34.23,34.2,34.22,54800.0,30.5952,30.6041,30.5773,30.5952,54800.0
2012-09-24 13:50:00,34.22,34.25,34.22,34.24,17400.0,30.5952,30.622,30.5952,30.613,17400.0
2012-09-24 13:55:00,34.26,34.27,34.23,34.23,21200.0,30.6309,30.6399,30.6041,30.6041,21200.0
2012-09-24 14:00:00,34.24,34.27,34.23,34.25,13000.0,30.613,30.6399,30.6041,30.622,13000.0
2012-09-24 14:05:00,34.25,34.31,34.24,34.28,23800.0,30.622,30.6756,30.613,30.6488,23800.0
2012-09-24 14:10:00,34.28,34.32,34.28,34.31,23400.0,30.6488,30.6846,30.6488,30.6756,23400.0
2012-09-24 14:15:00,34.31,34.34,34.3,34.34,50200.0,30.6756,30.7024,30.6667,30.7024,50200.0
2012-09-24 14:20:00,34.35,34.35,34.33,34.34,25000.0,30.7114,30.7114,30.6935,30.7024,25000.0
2012-09-24 14:25:00,34.35,34.37,34.34,34.36,38400.0,30.7114,30.7293,30.7024,30.7203,38400.0
2012-09-24 14:30:00,34.36,34.38,34.35,34.35,43600.0,30.7203,30.7382,30.7114,30.7114,43600.0
2012-09-24 14:35:00,34.35,34.36,34.33,34.34,76800.0,30.7114,30.7203,30.6935,30.7024,76800.0
2012-09-24 14:40:00,34.34,34.36,34.33,34.35,43000.0,30.7024,30.7203,30.6935,30.7114,43000.0
2012-09-24 14:45:00,34.36,34.37,34.35,34.36,41200.0,30.7203,30.7293,30.7114,30.7203,41200.0
2012-09-24 14:50:00,34.35,34.4,34.35,34.4,60400.0,30.7114,30.7561,30.7114,30.7561,60400.0
2012-09-24 14:55:00,34.4,34.4,34.37,34.38,36200.0,30.7561,30.7561,30.7293,30.7382,36200.0
2012-09-24 15:00:00,34.38,34.38,34.35,34.35,48200.0,30.7382,30.7382,30.7114,30.7114,48200.0
2012-09-24 15:05:00,34.35,34.38,34.33,34.37,40000.0,30.7114,30.7382,30.6935,30.7293,40000.0
2012-09-24 15:10:00,34.35,34.37,34.33,34.34,23400.0,30.7114,30.7293,30.6935,30.7024,23400.0
2012-09-24 15:15:00,34.34,34.37,34.34,34.35,29200.0,30.7024,30.7293,30.7024,30.7114,29200.0
2012-09-24 15:20:00,34.34,34.35,34.32,34.33,46000.0,30.7024,30.7114,30.6846,30.6935,46000.0
2012-09-24 15:25:00,34.33,34.35,34.31,34.32,53600.0,30.6935,30.7114,30.6756,30.6846,53600.0
2012-09-24 15:30:00,34.33,34.33,34.3,34.32,67800.0,30.6935,30.6935,30.6667,30.6846,67800.0
2012-09-24 15:35:00,34.32,34.33,34.3,34.32,71400.0,30.6846,30.6935,30.6667,30.6846,71400.0
2012-09-24 15:40:00,34.32,34.32,34.27,34.27,95600.0,30.6846,30.6846,30.6399,30.6399,95600.0
2012-09-24 15:45:00,34.27,34.31,34.25,34.3,63000.0,30.6399,30.6756,30.622,30.6667,63000.0
2012-09-24 15:50:00,34.3,34.3,34.24,34.26,55600.0,30.6667,30.6667,30.613,30.6309,55600.0
2012-09-24 15:55:00,34.25,34.26,34.22,34.23,205200.0,30.622,30.6309,30.5952,30.6041,205200.0
2012-09-25 09:30:00,34.42,34.45,34.26,34.29,108400.0,30.774,30.8008,30.6309,30.6577,108400.0
2012-09-25 09:35:00,34.27,34.36,34.16,34.23,231000.0,30.6399,30.7203,30.5415,30.6041,231000.0
2012-09-25 09:40:00,34.23,34.23,34.13,34.13,125200.0,30.6041,30.6041,30.5147,30.5147,125200.0
2012-09-25 09:45:00,34.12,34.17,34.04,34.08,50800.0,30.5057,30.5505,30.4342,30.47,50800.0
2012-09-25 09:50:00,34.08,34.19,34.07,34.12,31600.0,30.47,30.5683,30.461,30.5057,31600.0
2012-09-25 09:55:00,34.1,34.17,34.1,34.12,29400.0,30.4879,30.5505,30.4879,30.5057,29400.0
2012-09-25 10:00:00,34.15,34.2,34.09,34.12,118600.0,30.5326,30.5773,30.4789,30.5057,118600.0
2012-09-25 10:05:00,34.13,34.17,34.13,34.16,41800.0,30.5147,30.5505,30.5147,30.5415,41800.0
2012-09-25 10:10:00,34.17,34.18,34.16,34.17,30000.0,30.5505,30.5594,30.5415,30.5505,30000.0
2012-09-25 10:15:00,34.17,34.19,34.12,34.13,50000.0,30.5505,30.5683,30.5057,30.5147,50000.0
2012-09-25 10:20:00,34.13,34.15,34.1,34.13,30000.0,30.5147,30.5326,30.4879,30.5147,30000.0
2012-09-25 10:25:00,34.14,34.15,34.06,34.12,83000.0,30.5236,30.5326,30.4521,30.5057,83000.0
2012-09-25 10:30:00,34.12,34.15,34.11,34.13,47400.0,30.5057,30.5326,30.4968,30.5147,47400.0
2012-09-25 10:35:00,34.13,34.15,34.12,34.13,21600.0,30.5147,30.5326,30.5057,30.5147,21600.0
2012-09-25 10:40:00,34.13,34.13,34.1,34.12,20800.0,30.5147,30.5147,30.4879,30.5057,20800.0
2012-09-25 10:45:00,34.13,34.24,34.13,34.24,42800.0,30.5147,30.613,30.5147,30.613,42800.0
2012-09-25 10:50:00,34.24,34.25,34.21,34.22,19400.0,30.613,30.622,30.5862,30.5952,19400.0
2012-09-25 10:55:00,34.23,34.24,34.22,34.23,11000.0,30.6041,30.613,30.5952,30.6041,11000.0
2012-09-25 11:00:00,34.23,34.29,34.23,34.27,32000.0,30.6041,30.6577,30.6041,30.6399,32000.0
2012-09-25 11:05:00,34.27,34.3,34.27,34.3,25600.0,30.6399,30.6667,30.6399,30.6667,25600.0
2012-09-25 11:10:00,34.3,34.3,34.28,34.3,25200.0,30.6667,30.6667,30.6488,30.6667,25200.0
2012-09-25 11:15:00,34.3,34.34,34.3,34.32,21400.0,30.6667,30.7024,30.6667,30.6846,21400.0
2012-09-25 11:20:00,34.31,34.32,34.26,34.27,21400.0,30.6756,30.6846,30.6309,30.6399,21400.0
2012-09-25 11:25:00,34.27,34.32,34.27,34.3,20600.0,30.6399,30.6846,30.6399,30.6667,20600.0
2012-09-25 11:30:00,34.31,34.34,34.31,34.34,39600.0,30.6756,30.7024,30.6756,30.7024,39600.0
2012-09-25 11:35:00,34.34,34.34,34.32,34.34,12600.0,30.7024,30.7024,30.6846,30.7024,12600.0
2012-09-25 11:40:00,34.33,34.34,34.31,34.32,17200.0,30.6935,30.7024,30.6756,30.6846,17200.0
2012-09-25 11:45:00,34.31,34.32,34.29,34.32,25600.0,30.6756,30.6846,30.6577,30.6846,25600.0
2012-09-25 11:50:00,34.32,34.32,34.27,34.31,32600.0,30.6846,30.6846,30.6399,30.6756,32600.0
2012-09-25 11:55:00,34.31,34.33,34.29,34.32,12200.0,30.6756,30.6935,30.6577,30.6846,12200.0
2012-09-25 12:00:00,34.31,34.33,34.26,34.28,28200.0,30.6756,30.6935,30.6309,30.6488,28200.0
2012-09-25 12:05:00,34.29,34.3,34.27,34.27,5800.0,30.6577,30.6667,30.6399,30.6399,5800.0
2012-09-25 12:10:00,34.27,34.3,34.27,34.3,10600.0,30.6399,30.6667,30.6399,30.6667,10600.0
2012-09-25 12:15:00,34.29,34.3,34.2,34.23,29600.0,30.6577,30.6667,30.5773,30.6041,29600.0
2012-09-25 12:20:00,34.23,34.24,34.22,34.22,13200.0,30.6041,30.613,30.5952,30.5952,13200.0
2012-09-25 12:25:00,34.22,34.23,34.21,34.22,9800.0,30.5952,30.6041,30.5862,30.5952,9800.0
2012-09-25 12:30:00,34.21,34.24,34.21,34.24,15400.0,30.5862,30.613,30.5862,30.613,15400.0
2012-09-25 12:35:00,34.22,34.23,34.15,34.15,22600.0,30.5952,30.6041,30.5326,30.5326,22600.0
2012-09-25 12:40:00,34.16,34.16,34.09,34.1,33000.0,30.5415,30.5415,30.4789,30.4879,33000.0
2012-09-25 12:45:00,34.1,34.15,34.1,34.11,27000.0,30.4879,30.5326,30.4879,30.4968,27000.0
2012-09-25 12:50:00,34.12,34.15,34.1,34.14,26000.0,30.5057,30.5326,30.4879,30.5236,26000.0
2012-09-25 12:55:00,34.13,34.18,34.13,34.17,15400.0,30.5147,30.5594,30.5147,30.5505,15400.0
2012-09-25 13:00:00,34.16,34.16,34.11,34.13,25000.0,30.5415,30.5415,30.4968,30.5147,25000.0
2012-09-25 13:05:00,34.13,34.16,34.13,34.14,26800.0,30.5147,30.5415,30.5147,30.5236,26800.0
2012-09-25 13:10:00,34.13,34.19,34.13,34.16,14200.0,30.5147,30.5683,30.5147,30.5415,14200.0
2012-09-25 13:15:00,34.17,34.2,34.17,34.18,10600.0,30.5505,30.5773,30.5505,30.5594,10600.0
2012-09-25 13:20:00,34.17,34.18,34.14,34.17,42200.0,30.5505,30.5594,30.5236,30.5505,42200.0
2012-09-25 13:25:00,34.18,34.18,34.14,34.18,20400.0,30.5594,30.5594,30.5236,30.5594,20400.0
2012-09-25 13:30:00,34.18,34.23,34.18,34.22,25400.0,30.5594,30.6041,30.5594,30.5952,25400.0
2012-09-25 13:35:00,34.24,34.24,34.21,34.21,17400.0,30.613,30.613,30.5862,30.5862,17400.0
2012-09-25 13:40:00,34.2,34.22,34.17,34.17,23800.0,30.5773,30.5952,30.5505,30.5505,23800.0
2012-09-25 13:45:00,34.16,34.2,34.16,34.19,41200.0,30.5415,30.5773,30.5415,30.5683,41200.0
2012-09-25 13:50:00,34.18,34.21,34.18,34.2,16600.0,30.5594,30.5862,30.5594,30.5773,16600.0
2012-09-25 13:55:00,34.19,34.23,34.19,34.22,29200.0,30.5683,30.6041,30.5683,30.5952,29200.0
2012-09-25 14:00:00,34.23,34.23,34.19,34.2,36200.0,30.6041,30.6041,30.5683,30.5773,36200.0
2012-09-25 14:05:00,34.2,34.2,34.19,34.2,23600.0,30.5773,30.5773,30.5683,30.5773,23600.0
2012-09-25 14:10:00,34.19,34.23,34.19,34.22,27000.0,30.5683,30.6041,30.5683,30.5952,27000.0
2012-09-25 14:15:00,34.22,34.23,34.16,34.16,25600.0,30.5952,30.6041,30.5415,30.5415,25600.0
2012-09-25 14:20:00,34.16,34.17,34.1,34.13,35200.0,30.5415,30.5505,30.4879,30.5147,35200.0
2012-09-25 14:25:00,34.13,34.15,34.09,34.13,24200.0,30.5147,30.5326,30.4789,30.5147,24200.0
2012-09-25 14:30:00,34.12,34.13,34.1,34.11,31800.0,30.5057,30.5147,30.4879,30.4968,31800.0
2012-09-25 14:35:00,34.1,34.16,34.1,34.14,37200.0,30.4879,30.5415,30.4879,30.5236,37200.0
2012-09-25 14:40:00,34.13,34.16,34.12,34.12,17800.0,30.5147,30.5415,30.5057,30.5057,17800.0
2012-09-25 14:45:00,34.12,34.12,34.05,34.09,75200.0,30.5057,30.5057,30.4432,30.4789,75200.0
2012-09-25 14:50:00,34.09,34.1,34.07,34.09,48800.0,30.4789,30.4879,30.461,30.4789,48800.0
2012-09-25 14:55:00,34.1,34.1,34.01,34.02,92000.0,30.4879,30.4879,30.4074,30.4163,92000.0
2012-09-25 15:00:00,34.02,34.06,34.0,34.04,47200.0,30.4163,30.4521,30.3985,30.4342,47200.0
2012-09-25 15:05:00,34.04,34.04,33.99,33.99,52400.0,30.4342,30.4342,30.3895,30.3895,52400.0
2012-09-25 15:10:00,33.99,34.02,33.9,34.01,162800.0,30.3895,30.4163,30.3091,30.4074,162800.0
2012-09-25 15:15:00,34.01,34.05,34.0,34.02,47600.0,30.4074,30.4432,30.3985,30.4163,47600.0
2012-09-25 15:20:00,34.02,34.1,34.02,34.08,40600.0,30.4163,30.4879,30.4163,30.47,40600.0
2012-09-25 15:25:00,34.08,34.1,34.04,34.08,72600.0,30.47,30.4879,30.4342,30.47,72600.0
2012-09-25 15:30:00,34.07,34.1,34.05,34.09,71000.0,30.461,30.4879,30.4432,30.4789,71000.0
2012-09-25 15:35:00,34.09,34.1,34.03,34.03,98200.0,30.4789,30.4879,30.4253,30.4253,98200.0
2012-09-25 15:40:00,34.03,34.04,34.01,34.02,45800.0,30.4253,30.4342,30.4074,30.4163,45800.0
2012-09-25 15:45:00,34.01,34.03,34.0,34.02,55600.0,30.4074,30.4253,30.3985,30.4163,55600.0
2012-09-25 15:50:00,34.02,34.02,33.95,33.98,228400.0,30.4163,30.4163,30.3538,30.3806,228400.0
2012-09-25 15:55:00,33.99,33.99,33.94,33.96,249600.0,30.3895,30.3895,30.3448,30.3627,249600.0
2012-09-26 09:30:00,33.92,34.14,33.9,33.97,108800.0,30.3269,30.5236,30.3091,30.3716,108800.0
2012-09-26 09:35:00,33.97,33.98,33.83,33.98,50600.0,30.3716,30.3806,30.2465,30.3806,50600.0
2012-09-26 09:40:00,33.99,33.99,33.83,33.91,69600.0,30.3895,30.3895,30.2465,30.318,69600.0
2012-09-26 09:45:00,33.91,33.92,33.81,33.87,96000.0,30.318,30.3269,30.2286,30.2822,96000.0
2012-09-26 09:50:00,33.85,33.96,33.85,33.96,36400.0,30.2643,30.3627,30.2643,30.3627,36400.0
2012-09-26 09:55:00,33.96,33.99,33.94,33.99,32000.0,30.3627,30.3895,30.3448,30.3895,32000.0
2012-09-26 10:00:00,33.99,34.0,33.92,33.99,45000.0,30.3895,30.3985,30.3269,30.3895,45000.0
2012-09-26 10:05:00,34.0,34.0,33.92,33.99,32200.0,30.3985,30.3985,30.3269,30.3895,32200.0
2012-09-26 10:10:00,33.99,34.0,33.92,33.94,42800.0,30.3895,30.3985,30.3269,30.3448,42800.0
2012-09-26 10:15:00,33.94,33.96,33.9,33.92,31600.0,30.3448,30.3627,30.3091,30.3269,31600.0
2012-09-26 10:20:00,33.91,33.91,33.8,33.81,40600.0,30.318,30.318,30.2196,30.2286,40600.0
2012-09-26 10:25:00,33.81,33.81,33.72,33.72,39400.0,30.2286,30.2286,30.1481,30.1481,39400.0
2012-09-26 10:30:00,33.73,33.77,33.72,33.76,52400.0,30.1571,30.1928,30.1481,30.1839,52400.0
2012-09-26 10:35:00,33.75,33.75,33.63,33.67,41800.0,30.1749,30.1749,30.0677,30.1034,41800.0
2012-09-26 10:40:00,33.67,33.73,33.67,33.7,32000.0,30.1034,30.1571,30.1034,30.1302,32000.0
2012-09-26 10:45:00,33.7,33.7,33.59,33.63,61800.0,30.1302,30.1302,30.0319,30.0677,61800.0
2012-09-26 10:50:00,33.63,33.63,33.6,33.6,97400.0,30.0677,30.0677,30.0408,30.0408,97400.0
2012-09-26 10:55:00,33.6,33.66,33.6,33.6,48000.0,30.0408,30.0945,30.0408,30.0408,48000.0
2012-09-26 11:00:00,33.61,33.74,33.61,33.7,59800.0,30.0498,30.166,30.0498,30.1302,59800.0
2012-09-26 11:05:00,33.7,33.79,33.69,33.77,48800.0,30.1302,30.2107,30.1213,30.1928,48800.0
2012-09-26 11:10:00,33.77,33.79,33.74,33.78,39400.0,30.1928,30.2107,30.166,30.2018,39400.0
2012-09-26 11:15:00,33.79,33.84,33.76,33.84,61200.0,30.2107,30.2554,30.1839,30.2554,61200.0
2012-09-26 11:20:00,33.84,33.84,33.79,33.83,30200.0,30.2554,30.2554,30.2107,30.2465,30200.0
2012-09-26 11:25:00,33.82,33.88,33.82,33.88,25200.0,30.2375,30.2912,30.2375,30.2912,25200.0
2012-09-26 11:30:00,33.86,33.86,33.77,33.77,17800.0,30.2733,30.2733,30.1928,30.1928,17800.0
2012-09-26 11:35:00,33.77,33.82,33.76,33.82,27000.0,30.1928,30.2375,30.1839,30.2375,27000.0
2012-09-26 11:40:00,33.82,33.91,33.82,33.89,41400.0,30.2375,30.318,30.2375,30.3001,41400.0
2012-09-26 11:45:00,33.89,33.91,33.87,33.88,46600.0,30.3001,30.318,30.2822,30.2912,46600.0
2012-09-26 11:50:00,33.88,33.9,33.87,33.89,51000.0,30.2912,30.3091,30.2822,30.3001,51000.0
2012-09-26 11:55:00,33.88,33.91,33.86,33.86,27600.0,30.2912,30.318,30.2733,30.2733,27600.0
2012-09-26 12:00:00,33.85,33.94,33.85,33.9,24800.0,30.2643,30.3448,30.2643,30.3091,24800.0
2012-09-26 12:05:00,33.91,33.92,33.88,33.89,20000.0,30.318,30.3269,30.2912,30.3001,20000.0
2012-09-26 12:10:00,33.9,33.95,33.89,33.94,38800.0,30.3091,30.3538,30.3001,30.3448,38800.0
2012-09-26 12:15:00,33.93,33.95,33.91,33.91,37000.0,30.3359,30.3538,30.318,30.318,37000.0
2012-09-26 12:20:00,33.91,33.91,33.82,33.84,36000.0,30.318,30.318,30.2375,30.2554,36000.0
2012-09-26 12:25:00,33.84,33.85,33.81,33.83,19600.0,30.2554,30.2643,30.2286,30.2465,19600.0
2012-09-26 12:30:00,33.82,33.83,33.79,33.83,17400.0,30.2375,30.2465,30.2107,30.2465,17400.0
2012-09-26 12:35:00,33.83,33.86,33.82,33.83,32800.0,30.2465,30.2733,30.2375,30.2465,32800.0
2012-09-26 12:40:00,33.84,33.84,33.81,33.83,12400.0,30.2554,30.2554,30.2286,30.2465,12400.0
2012-09-26 12:45:00,33.82,33.84,33.8,33.81,18000.0,30.2375,30.2554,30.2196,30.2286,18000.0
2012-09-26 12:50:00,33.81,33.81,33.74,33.77,31200.0,30.2286,30.2286,30.166,30.1928,31200.0
2012-09-26 12:55:00,33.77,33.84,33.77,33.84,24800.0,30.1928,30.2554,30.1928,30.2554,24800.0
2012-09-26 13:00:00,33.84,33.85,33.8,33.81,23800.0,30.2554,30.2643,30.2196,30.2286,23800.0
2012-09-26 13:05:00,33.81,33.86,33.79,33.84,49200.0,30.2286,30.2733,30.2107,30.2554,49200.0
2012-09-26 13:10:00,33.84,33.84,33.79,33.79,26600.0,30.2554,30.2554,30.2107,30.2107,26600.0
2012-09-26 13:15:00,33.81,33.85,33.81,33.84,15400.0,30.2286,30.2643,30.2286,30.2554,15400.0
2012-09-26 13:20:00,33.84,33.86,33.83,33.85,14800.0,30.2554,30.2733,30.2465,30.2643,14800.0
2012-09-26 13:25:00,33.85,33.9,33.85,33.88,15200.0,30.2643,30.3091,30.2643,30.2912,15200.0
2012-09-26 13:30:00,33.88,33.91,33.86,33.87,38000.0,30.2912,30.318,30.2733,30.2822,38000.0
2012-09-26 13:35:00,33.87,33.9,33.85,33.87,92600.0,30.2822,30.3091,30.2643,30.2822,92600.0
2012-09-26 13:40:00,33.87,33.92,33.87,33.92,39400.0,30.2822,30.3269,30.2822,30.3269,39400.0
2012-09-26 13:45:00,33.91,33.92,33.87,33.88,38200.0,30.318,30.3269,30.2822,30.2912,38200.0
2012-09-26 13:50:00,33.88,33.91,33.88,33.89,53600.0,30.2912,30.318,30.2912,30.3001,53600.0
2012-09-26 13:55:00,33.89,33.9,33.87,33.89,62000.0,30.3001,30.3091,30.2822,30.3001,62000.0
2012-09-26 14:00:00,33.88,33.93,33.88,33.9,21400.0,30.2912,30.3359,30.2912,30.3091,21400.0
2012-09-26 14:05:00,33.9,33.92,33.88,33.91,55600.0,30.3091,30.3269,30.2912,30.318,55600.0
2012-09-26 14:10:00,33.9,33.93,33.88,33.91,18000.0,30.3091,30.3359,30.2912,30.318,18000.0
2012-09-26 14:15:00,33.91,33.95,33.88,33.95,20400.0,30.318,30.3538,30.2912,30.3538,20400.0
2012-09-26 14:20:00,33.95,33.96,33.92,33.95,21200.0,30.3538,30.3627,30.3269,30.3538,21200.0
2012-09-26 14:25:00,33.96,33.99,33.94,33.94,41200.0,30.3627,30.3895,30.3448,30.3448,41200.0
2012-09-26 14:30:00,33.94,33.96,33.9,33.95,28400.0,30.3448,30.3627,30.3091,30.3538,28400.0
2012-09-26 14:35:00,33.96,33.98,33.94,33.95,25400.0,30.3627,30.3806,30.3448,30.3538,25400.0
2012-09-26 14:40:00,33.95,33.96,33.92,33.94,21600.0,30.3538,30.3627,30.3269,30.3448,21600.0
2012-09-26 14:45:00,33.95,33.97,33.92,33.96,21400.0,30.3538,30.3716,30.3269,30.3627,21400.0
2012-09-26 14:50:00,33.96,33.96,33.93,33.96,19000.0,30.3627,30.3627,30.3359,30.3627,19000.0
2012-09-26 14:55:00,33.97,33.99,33.94,33.98,35400.0,30.3716,30.3895,30.3448,30.3806,35400.0
2012-09-26 15:00:00,33.98,33.98,33.89,33.91,68200.0,30.3806,30.3806,30.3001,30.318,68200.0
2012-09-26 15:05:00,33.91,33.92,33.88,33.9,77400.0,30.318,30.3269,30.2912,30.3091,77400.0
2012-09-26 15:10:00,33.91,33.94,33.9,33.93,22600.0,30.318,30.3448,30.3091,30.3359,22600.0
2012-09-26 15:15:00,33.92,33.99,33.92,33.95,60800.0,30.3269,30.3895,30.3269,30.3538,60800.0
2012-09-26 15:20:00,33.96,33.99,33.93,33.93,41800.0,30.3627,30.3895,30.3359,30.3359,41800.0
2012-09-26 15:25:00,33.93,33.98,33.93,33.94,40800.0,30.3359,30.3806,30.3359,30.3448,40800.0
2012-09-26 15:30:00,33.94,33.96,33.91,33.93,48800.0,30.3448,30.3627,30.318,30.3359,48800.0
2012-09-26 15:35:00,33.93,33.95,33.88,33.93,57400.0,30.3359,30.3538,30.2912,30.3359,57400.0
2012-09-26 15:40:00,33.91,33.98,33.91,33.97,51200.0,30.318,30.3806,30.318,30.3716,51200.0
2012-09-26 15:45:00,33.97,33.98,33.93,33.95,65000.0,30.3716,30.3806,30.3359,30.3538,65000.0
2012-09-26 15:50:00,33.94,33.97,33.91,33.96,90000.0,30.3448,30.3716,30.318,30.3627,90000.0
2012-09-26 15:55:00,33.96,33.96,33.93,33.95,174000.0,30.3627,30.3627,30.3359,30.3538,174000.0
2012-09-27 09:30:00,33.99,34.13,33.99,34.1,63800.0,30.3895,30.5147,30.3895,30.4879,63800.0
2012-09-27 09:35:00,34.1,34.22,34.05,34.22,57400.0,30.4879,30.5952,30.4432,30.5952,57400.0
2012-09-27 09:40:00,34.22,34.26,34.09,34.26,61000.0,30.5952,30.6309,30.4789,30.6309,61000.0
2012-09-27 09:45:00,34.26,34.26,34.16,34.17,29800.0,30.6309,30.6309,30.5415,30.5505,29800.0
2012-09-27 09:50:00,34.19,34.24,34.16,34.17,30000.0,30.5683,30.613,30.5415,30.5505,30000.0
2012-09-27 09:55:00,34.17,34.24,34.15,34.24,29200.0,30.5505,30.613,30.5326,30.613,29200.0
2012-09-27 10:00:00,34.23,34.24,34.15,34.19,129000.0,30.6041,30.613,30.5326,30.5683,129000.0
2012-09-27 10:05:00,34.18,34.21,34.15,34.18,61800.0,30.5594,30.5862,30.5326,30.5594,61800.0
2012-09-27 10:10:00,34.17,34.21,34.16,34.21,36200.0,30.5505,30.5862,30.5415,30.5862,36200.0
2012-09-27 10:15:00,34.21,34.24,34.19,34.22,88200.0,30.5862,30.613,30.5683,30.5952,88200.0
2012-09-27 10:20:00,34.21,34.22,34.18,34.19,27000.0,30.5862,30.5952,30.5594,30.5683,27000.0
2012-09-27 10:25:00,34.19,34.23,34.18,34.18,31600.0,30.5683,30.6041,30.5594,30.5594,31600.0
2012-09-27 10:30:00,34.19,34.26,34.17,34.25,69000.0,30.5683,30.6309,30.5505,30.622,69000.0
2012-09-27 10:35:00,34.24,34.24,34.18,34.2,32200.0,30.613,30.613,30.5594,30.5773,32200.0
2012-09-27 10:40:00,34.2,34.24,34.2,34.21,26000.0,30.5773,30.613,30.5773,30.5862,26000.0
2012-09-27 10:45:00,34.21,34.24,34.19,34.23,130000.0,30.5862,30.613,30.5683,30.6041,130000.0
2012-09-27 10:50:00,34.24,34.25,34.22,34.23,22000.0,30.613,30.622,30.5952,30.6041,22000.0
2012-09-27 10:55:00,34.22,34.27,34.22,34.24,26000.0,30.5952,30.6399,30.5952,30.613,26000.0
2012-09-27 11:00:00,34.24,34.26,34.2,34.2,72800.0,30.613,30.6309,30.5773,30.5773,72800.0
2012-09-27 11:05:00,34.21,34.21,34.18,34.19,62800.0,30.5862,30.5862,30.5594,30.5683,62800.0
2012-09-27 11:10:00,34.18,34.2,34.16,34.16,95200.0,30.5594,30.5773,30.5415,30.5415,95200.0
2012-09-27 11:15:00,34.16,34.2,34.16,34.17,41600.0,30.5415,30.5773,30.5415,30.5505,41600.0
2012-09-27 11:20:00,34.17,34.21,34.13,34.15,72600.0,30.5505,30.5862,30.5147,30.5326,72600.0
2012-09-27 11:25:00,34.14,34.24,34.1,34.24,70400.0,30.5236,30.613,30.4879,30.613,70400.0
2012-09-27 11:30:00,34.25,34.26,34.2,34.24,28200.0,30.622,30.6309,30.5773,30.613,28200.0
2012-09-27 11:35:00,34.24,34.3,34.24,34.29,41400.0,30.613,30.6667,30.613,30.6577,41400.0
2012-09-27 11:40:00,34.29,34.31,34.27,34.27,27800.0,30.6577,30.6756,30.6399,30.6399,27800.0
2012-09-27 11:45:00,34.27,34.3,34.26,34.3,19400.0,30.6399,30.6667,30.6309,30.6667,19400.0
2012-09-27 11:50:00,34.3,34.34,34.27,34.32,21800.0,30.6667,30.7024,30.6399,30.6846,21800.0
2012-09-27 11:55:00,34.32,34.38,34.31,34.37,49400.0,30.6846,30.7382,30.6756,30.7293,49400.0
2012-09-27 12:00:00,34.37,34.44,34.35,34.43,34000.0,30.7293,30.7919,30.7114,30.7829,34000.0
2012-09-27 12:05:00,34.43,34.47,34.43,34.46,28000.0,30.7829,30.8187,30.7829,30.8097,28000.0
2012-09-27 12:10:00,34.46,34.49,34.43,34.43,51000.0,30.8097,30.8366,30.7829,30.7829,51000.0
2012-09-27 12:15:00,34.44,34.45,34.42,34.43,22200.0,30.7919,30.8008,30.774,30.7829,22200.0
2012-09-27 12:20:00,34.42,34.44,34.4,34.42,24200.0,30.774,30.7919,30.7561,30.774,24200.0
2012-09-27 12:25:00,34.41,34.5,34.41,34.44,68200.0,30.765,30.8455,30.765,30.7919,68200.0
2012-09-27 12:30:00,34.43,34.49,34.43,34.48,22200.0,30.7829,30.8366,30.7829,30.8276,22200.0
2012-09-27 12:35:00,34.47,34.48,34.45,34.47,32200.0,30.8187,30.8276,30.8008,30.8187,32200.0
2012-09-27 12:40:00,34.47,34.47,34.42,34.44,21600.0,30.8187,30.8187,30.774,30.7919,21600.0
2012-09-27 12:45:00,34.44,34.45,34.43,34.43,22800.0,30.7919,30.8008,30.7829,30.7829,22800.0
2012-09-27 12:50:00,34.44,34.45,34.43,34.44,24200.0,30.7919,30.8008,30.7829,30.7919,24200.0
2012-09-27 12:55:00,34.45,34.49,34.44,34.47,55200.0,30.8008,30.8366,30.7919,30.8187,55200.0
2012-09-27 13:00:00,34.47,34.47,34.44,34.45,23800.0,30.8187,30.8187,30.7919,30.8008,23800.0
2012-09-27 13:05:00,34.45,34.46,34.43,34.43,18200.0,30.8008,30.8097,30.7829,30.7829,18200.0
2012-09-27 13:10:00,34.44,34.46,34.44,34.45,19200.0,30.7919,30.8097,30.7919,30.8008,19200.0
2012-09-27 13:15:00,34.46,34.49,34.45,34.46,25000.0,30.8097,30.8366,30.8008,30.8097,25000.0
2012-09-27 13:20:00,34.46,34.47,34.44,34.47,19600.0,30.8097,30.8187,30.7919,30.8187,19600.0
2012-09-27 13:25:00,34.47,34.48,34.45,34.46,33000.0,30.8187,30.8276,30.8008,30.8097,33000.0
2012-09-27 13:30:00,34.46,34.47,34.45,34.47,38200.0,30.8097,30.8187,30.8008,30.8187,38200.0
2012-09-27 13:35:00,34.47,34.52,34.46,34.51,54400.0,30.8187,30.8634,30.8097,30.8544,54400.0
2012-09-27 13:40:00,34.51,34.52,34.49,34.49,33200.0,30.8544,30.8634,30.8366,30.8366,33200.0
2012-09-27 13:45:00,34.49,34.52,34.48,34.49,20000.0,30.8366,30.8634,30.8276,30.8366,20000.0
2012-09-27 13:50:00,34.49,34.49,34.43,34.44,42800.0,30.8366,30.8366,30.7829,30.7919,42800.0
2012-09-27 13:55:00,34.43,34.48,34.43,34.46,40400.0,30.7829,30.8276,30.7829,30.8097,40400.0
2012-09-27 14:00:00,34.46,34.46,34.44,34.45,47800.0,30.8097,30.8097,30.7919,30.8008,47800.0
2012-09-27 14:05:00,34.46,34.48,34.45,34.47,35200.0,30.8097,30.8276,30.8008,30.8187,35200.0
2012-09-27 14:10:00,34.46,34.48,34.46,34.46,39400.0,30.8097,30.8276,30.8097,30.8097,39400.0
2012-09-27 14:15:00,34.46,34.47,34.43,34.46,70800.0,30.8097,30.8187,30.7829,30.8097,70800.0
2012-09-27 14:20:00,34.46,34.46,34.45,34.46,35800.0,30.8097,30.8097,30.8008,30.8097,35800.0
2012-09-27 14:25:00,34.46,34.46,34.44,34.45,35800.0,30.8097,30.8097,30.7919,30.8008,35800.0
2012-09-27 14:30:00,34.45,34.46,34.45,34.46,47400.0,30.8008,30.8097,30.8008,30.8097,47400.0
2012-09-27 14:35:00,34.46,34.48,34.44,34.48,35000.0,30.8097,30.8276,30.7919,30.8276,35000.0
2012-09-27 14:40:00,34.47,34.48,34.45,34.46,34800.0,30.8187,30.8276,30.8008,30.8097,34800.0
2012-09-27 14:45:00,34.46,34.47,34.45,34.46,68800.0,30.8097,30.8187,30.8008,30.8097,68800.0
2012-09-27 14:50:00,34.46,34.46,34.41,34.42,66200.0,30.8097,30.8097,30.765,30.774,66200.0
2012-09-27 14:55:00,34.43,34.44,34.41,34.44,20400.0,30.7829,30.7919,30.765,30.7919,20400.0
2012-09-27 15:00:00,34.44,34.46,34.43,34.44,32600.0,30.7919,30.8097,30.7829,30.7919,32600.0
2012-09-27 15:05:00,34.44,34.46,34.44,34.45,28600.0,30.7919,30.8097,30.7919,30.8008,28600.0
2012-09-27 15:10:00,34.45,34.46,34.44,34.44,44600.0,30.8008,30.8097,30.7919,30.7919,44600.0
2012-09-27 15:15:00,34.43,34.46,34.43,34.43,107400.0,30.7829,30.8097,30.7829,30.7829,107400.0
2012-09-27 15:20:00,34.43,34.46,34.42,34.42,51600.0,30.7829,30.8097,30.774,30.774,51600.0
2012-09-27 15:25:00,34.43,34.44,34.41,34.43,50000.0,30.7829,30.7919,30.765,30.7829,50000.0
2012-09-27 15:30:00,34.43,34.44,34.4,34.43,104200.0,30.7829,30.7919,30.7561,30.7829,104200.0
2012-09-27 15:35:00,34.43,34.44,34.42,34.42,111200.0,30.7829,30.7919,30.774,30.774,111200.0
2012-09-27 15:40:00,34.42,34.46,34.42,34.44,69200.0,30.774,30.8097,30.774,30.7919,69200.0
2012-09-27 15:45:00,34.43,34.44,34.37,34.38,81200.0,30.7829,30.7919,30.7293,30.7382,81200.0
2012-09-27 15:50:00,34.38,34.39,34.36,34.37,99200.0,30.7382,30.7471,30.7203,30.7293,99200.0
2012-09-27 15:55:00,34.36,34.38,34.35,34.37,150000.0,30.7203,30.7382,30.7114,30.7293,150000.0
2012-09-28 09:30:00,34.64,35.58,34.58,35.41,489400.0,30.9707,31.8111,30.917,31.6591,489400.0
2012-09-28 09:35:00,35.41,35.56,35.2,35.35,205600.0,31.6591,31.7932,31.4713,31.6055,205600.0
2012-09-28 09:40:00,35.32,35.45,35.21,35.33,138200.0,31.5786,31.6949,31.4803,31.5876,138200.0
2012-09-28 09:45:00,35.31,35.37,35.16,35.21,224000.0,31.5697,31.6233,31.4356,31.4803,224000.0
2012-09-28 09:50:00,35.18,35.19,35.04,35.06,92200.0,31.4535,31.4624,31.3283,31.3462,92200.0
2012-09-28 09:55:00,35.06,35.14,35.02,35.07,76600.0,31.3462,31.4177,31.3104,31.3551,76600.0
2012-09-28 10:00:00,35.07,35.25,35.05,35.19,121000.0,31.3551,31.516,31.3372,31.4624,121000.0
2012-09-28 10:05:00,35.2,35.2,35.1,35.13,62600.0,31.4713,31.4713,31.3819,31.4088,62600.0
2012-09-28 10:10:00,35.13,35.2,35.09,35.13,71800.0,31.4088,31.4713,31.373,31.4088,71800.0
2012-09-28 10:15:00,35.12,35.13,34.94,34.94,89400.0,31.3998,31.4088,31.2389,31.2389,89400.0
2012-09-28 10:20:00,34.94,35.02,34.92,34.94,58400.0,31.2389,31.3104,31.221,31.2389,58400.0
2012-09-28 10:25:00,34.94,34.97,34.85,34.97,103600.0,31.2389,31.2657,31.1584,31.2657,103600.0
2012-09-28 10:30:00,34.97,34.97,34.9,34.95,90400.0,31.2657,31.2657,31.2031,31.2478,90400.0
2012-09-28 10:35:00,34.94,35.04,34.93,34.94,104800.0,31.2389,31.3283,31.2299,31.2389,104800.0
2012-09-28 10:40:00,34.94,34.99,34.88,34.97,87800.0,31.2389,31.2836,31.1852,31.2657,87800.0
2012-09-28 10:45:00,34.98,35.01,34.96,34.99,42000.0,31.2747,31.3015,31.2568,31.2836,42000.0
2012-09-28 10:50:00,34.99,34.99,34.88,34.88,48600.0,31.2836,31.2836,31.1852,31.1852,48600.0
2012-09-28 10:55:00,34.89,34.95,34.83,34.94,63600.0,31.1942,31.2478,31.1405,31.2389,63600.0
2012-09-28 11:00:00,34.94,34.96,34.88,34.96,98400.0,31.2389,31.2568,31.1852,31.2568,98400.0
2012-09-28 11:05:00,34.95,35.05,34.95,35.03,37600.0,31.2478,31.3372,31.2478,31.3194,37600.0
2012-09-28 11:10:00,35.02,35.03,34.9,34.94,115400.0,31.3104,31.3194,31.2031,31.2389,115400.0
2012-09-28 11:15:00,34.95,35.1,34.95,35.04,55200.0,31.2478,31.3819,31.2478,31.3283,55200.0
2012-09-28 11:20:00,35.01,35.02,34.97,34.99,20400.0,31.3015,31.3104,31.2657,31.2836,20400.0
2012-09-28 11:25:00,34.99,35.0,34.84,34.85,52800.0,31.2836,31.2925,31.1495,31.1584,52800.0
2012-09-28 11:30:00,34.85,34.92,34.84,34.87,39200.0,31.1584,31.221,31.1495,31.1763,39200.0
2012-09-28 11:35:00,34.85,34.87,34.81,34.83,29200.0,31.1584,31.1763,31.1227,31.1405,29200.0
2012-09-28 11:40:00,34.84,34.87,34.83,34.84,31000.0,31.1495,31.1763,31.1405,31.1495,31000.0
2012-09-28 11:45:00,34.85,34.92,34.83,34.92,52200.0,31.1584,31.221,31.1405,31.221,52200.0
2012-09-28 11:50:00,34.93,34.93,34.85,34.88,24200.0,31.2299,31.2299,31.1584,31.1852,24200.0
2012-09-28 11:55:00,34.88,34.88,34.83,34.83,18800.0,31.1852,31.1852,31.1405,31.1405,18800.0
2012-09-28 12:00:00,34.84,34.91,34.84,34.9,53400.0,31.1495,31.2121,31.1495,31.2031,53400.0
2012-09-28 12:05:00,34.9,34.97,34.9,34.93,21200.0,31.2031,31.2657,31.2031,31.2299,21200.0
2012-09-28 12:10:00,34.93,35.05,34.93,35.05,60200.0,31.2299,31.3372,31.2299,31.3372,60200.0
2012-09-28 12:15:00,35.04,35.13,35.04,35.12,46200.0,31.3283,31.4088,31.3283,31.3998,46200.0
2012-09-28 12:20:00,35.11,35.11,35.06,35.08,29000.0,31.3909,31.3909,31.3462,31.3641,29000.0
2012-09-28 12:25:00,35.08,35.1,35.02,35.06,33200.0,31.3641,31.3819,31.3104,31.3462,33200.0
2012-09-28 12:30:00,35.06,35.1,35.05,35.06,21800.0,31.3462,31.3819,31.3372,31.3462,21800.0
2012-09-28 12:35:00,35.06,35.08,34.99,35.02,22800.0,31.3462,31.3641,31.2836,31.3104,22800.0
2012-09-28 12:40:00,35.01,35.02,34.99,34.99,18600.0,31.3015,31.3104,31.2836,31.2836,18600.0
2012-09-28 12:45:00,34.99,35.02,34.99,34.99,18000.0,31.2836,31.3104,31.2836,31.2836,18000.0
2012-09-28 12:50:00,34.98,35.01,34.98,35.0,24400.0,31.2747,31.3015,31.2747,31.2925,24400.0
2012-09-28 12:55:00,34.99,35.02,34.99,35.02,49600.0,31.2836,31.3104,31.2836,31.3104,49600.0
2012-09-28 13:00:00,35.02,35.09,35.02,35.08,54800.0,31.3104,31.373,31.3104,31.3641,54800.0
2012-09-28 13:05:00,35.08,35.09,35.04,35.08,28200.0,31.3641,31.373,31.3283,31.3641,28200.0
2012-09-28 13:10:00,35.08,35.11,35.02,35.07,66600.0,31.3641,31.3909,31.3104,31.3551,66600.0
2012-09-28 13:15:00,35.06,35.1,35.06,35.06,23600.0,31.3462,31.3819,31.3462,31.3462,23600.0
2012-09-28 13:20:00,35.05,35.16,35.04,35.16,33000.0,31.3372,31.4356,31.3283,31.4356,33000.0
2012-09-28 13:25:00,35.14,35.15,35.09,35.09,28400.0,31.4177,31.4266,31.373,31.373,28400.0
2012-09-28 13:30:00,35.1,35.12,35.08,35.08,100200.0,31.3819,31.3998,31.3641,31.3641,100200.0
2012-09-28 13:35:00,35.09,35.13,35.09,35.13,87000.0,31.373,31.4088,31.373,31.4088,87000.0
2012-09-28 13:40:00,35.13,35.13,35.11,35.13,48200.0,31.4088,31.4088,31.3909,31.4088,48200.0
2012-09-28 13:45:00,35.13,35.13,35.1,35.11,33400.0,31.4088,31.4088,31.3819,31.3909,33400.0
2012-09-28 13:50:00,35.11,35.13,35.1,35.12,33600.0,31.3909,31.4088,31.3819,31.3998,33600.0
2012-09-28 13:55:00,35.12,35.14,35.1,35.12,29000.0,31.3998,31.4177,31.3819,31.3998,29000.0
2012-09-28 14:00:00,35.12,35.14,35.09,35.09,38800.0,31.3998,31.4177,31.373,31.373,38800.0
2012-09-28 14:05:00,35.09,35.11,35.06,35.06,25600.0,31.373,31.3909,31.3462,31.3462,25600.0
2012-09-28 14:10:00,35.06,35.08,35.04,35.05,36800.0,31.3462,31.3641,31.3283,31.3372,36800.0
2012-09-28 14:15:00,35.05,35.05,34.98,34.98,36000.0,31.3372,31.3372,31.2747,31.2747,36000.0
2012-09-28 14:20:00,34.98,35.01,34.98,34.99,47600.0,31.2747,31.3015,31.2747,31.2836,47600.0
2012-09-28 14:25:00,34.99,35.04,34.96,34.98,57800.0,31.2836,31.3283,31.2568,31.2747,57800.0
2012-09-28 14:30:00,34.97,34.99,34.91,34.96,73800.0,31.2657,31.2836,31.2121,31.2568,73800.0
2012-09-28 14:35:00,34.95,35.01,34.94,34.99,90400.0,31.2478,31.3015,31.2389,31.2836,90400.0
2012-09-28 14:40:00,34.99,35.01,34.95,34.98,41600.0,31.2836,31.3015,31.2478,31.2747,41600.0
2012-09-28 14:45:00,34.99,35.07,34.99,35.07,49200.0,31.2836,31.3551,31.2836,31.3551,49200.0
2012-09-28 14:50:00,35.07,35.1,35.07,35.07,61400.0,31.3551,31.3819,31.3551,31.3551,61400.0
2012-09-28 14:55:00,35.07,35.12,35.07,35.1,39400.0,31.3551,31.3998,31.3551,31.3819,39400.0
2012-09-28 15:00:00,35.1,35.13,35.08,35.1,73600.0,31.3819,31.4088,31.3641,31.3819,73600.0
2012-09-28 15:05:00,35.1,35.11,35.06,35.07,95800.0,31.3819,31.3909,31.3462,31.3551,95800.0
2012-09-28 15:10:00,35.07,35.09,35.07,35.08,51000.0,31.3551,31.373,31.3551,31.3641,51000.0
2012-09-28 15:15:00,35.07,35.1,35.02,35.02,51400.0,31.3551,31.3819,31.3104,31.3104,51400.0
2012-09-28 15:20:00,35.02,35.08,35.02,35.07,46800.0,31.3104,31.3641,31.3104,31.3551,46800.0
2012-09-28 15:25:00,35.07,35.07,35.0,35.01,57800.0,31.3551,31.3551,31.2925,31.3015,57800.0
2012-09-28 15:30:00,35.01,35.05,34.94,34.94,68400.0,31.3015,31.3372,31.2389,31.2389,68400.0
2012-09-28 15:35:00,34.94,34.96,34.88,34.94,180000.0,31.2389,31.2568,31.1852,31.2389,180000.0
2012-09-28 15:40:00,34.94,34.99,34.93,34.99,172000.0,31.2389,31.2836,31.2299,31.2836,172000.0
2012-09-28 15:45:00,34.99,35.08,34.99,35.05,124600.0,31.2836,31.3641,31.2836,31.3372,124600.0
2012-09-28 15:50:00,35.05,35.08,34.98,34.99,200200.0,31.3372,31.3641,31.2747,31.2836,200200.0
2012-09-28 15:55:00,34.99,34.99,34.94,34.95,209200.0,31.2836,31.2836,31.2389,31.2478,209200.0
2012-10-01 09:30:00,35.16,35.24,34.96,35.24,181000.0,31.4356,31.5071,31.2568,31.5071,181000.0
2012-10-01 09:35:00,35.24,35.26,35.14,35.19,150800.0,31.5071,31.525,31.4177,31.4624,150800.0
2012-10-01 09:40:00,35.19,35.21,35.12,35.19,73400.0,31.4624,31.4803,31.3998,31.4624,73400.0
2012-10-01 09:45:00,35.2,35.24,35.17,35.23,143000.0,31.4713,31.5071,31.4445,31.4982,143000.0
2012-10-01 09:50:00,35.23,35.29,35.22,35.27,93200.0,31.4982,31.5518,31.4892,31.5339,93200.0
2012-10-01 09:55:00,35.27,35.31,35.24,35.29,64000.0,31.5339,31.5697,31.5071,31.5518,64000.0
2012-10-01 10:00:00,35.29,35.65,35.29,35.57,224000.0,31.5518,31.8737,31.5518,31.8022,224000.0
2012-10-01 10:05:00,35.58,35.71,35.56,35.58,262200.0,31.8111,31.9273,31.7932,31.8111,262200.0
2012-10-01 10:10:00,35.58,35.62,35.54,35.62,42800.0,31.8111,31.8469,31.7753,31.8469,42800.0
2012-10-01 10:15:00,35.61,35.63,35.53,35.55,47200.0,31.8379,31.8558,31.7664,31.7843,47200.0
2012-10-01 10:20:00,35.57,35.6,35.45,35.45,47200.0,31.8022,31.829,31.6949,31.6949,47200.0
2012-10-01 10:25:00,35.45,35.45,35.27,35.39,63200.0,31.6949,31.6949,31.5339,31.6412,63200.0
2012-10-01 10:30:00,35.39,35.39,35.35,35.38,37000.0,31.6412,31.6412,31.6055,31.6323,37000.0
2012-10-01 10:35:00,35.38,35.4,35.36,35.37,36800.0,31.6323,31.6502,31.6144,31.6233,36800.0
2012-10-01 10:40:00,35.35,35.4,35.35,35.4,61600.0,31.6055,31.6502,31.6055,31.6502,61600.0
2012-10-01 10:45:00,35.4,35.44,35.35,35.35,40600.0,31.6502,31.6859,31.6055,31.6055,40600.0
2012-10-01 10:50:00,35.35,35.42,35.35,35.41,46800.0,31.6055,31.668,31.6055,31.6591,46800.0
2012-10-01 10:55:00,35.41,35.44,35.4,35.43,46800.0,31.6591,31.6859,31.6502,31.677,46800.0
2012-10-01 11:00:00,35.44,35.48,35.43,35.47,42200.0,31.6859,31.7217,31.677,31.7127,42200.0
2012-10-01 11:05:00,35.47,35.48,35.46,35.46,32600.0,31.7127,31.7217,31.7038,31.7038,32600.0
2012-10-01 11:10:00,35.46,35.56,35.46,35.52,72600.0,31.7038,31.7932,31.7038,31.7574,72600.0
2012-10-01 11:15:00,35.52,35.55,35.49,35.5,34200.0,31.7574,31.7843,31.7306,31.7396,34200.0
2012-10-01 11:20:00,35.51,35.52,35.49,35.51,26400.0,31.7485,31.7574,31.7306,31.7485,26400.0
2012-10-01 11:25:00,35.52,35.56,35.47,35.49,33800.0,31.7574,31.7932,31.7127,31.7306,33800.0
2012-10-01 11:30:00,35.51,35.51,35.46,35.49,58400.0,31.7485,31.7485,31.7038,31.7306,58400.0
2012-10-01 11:35:00,35.49,35.54,35.48,35.52,69400.0,31.7306,31.7753,31.7217,31.7574,69400.0
2012-10-01 11:40:00,35.52,35.55,35.52,35.52,28600.0,31.7574,31.7843,31.7574,31.7574,28600.0
2012-10-01 11:45:00,35.52,35.55,35.52,35.54,51200.0,31.7574,31.7843,31.7574,31.7753,51200.0
2012-10-01 11:50:00,35.55,35.55,35.52,35.55,48000.0,31.7843,31.7843,31.7574,31.7843,48000.0
2012-10-01 11:55:00,35.55,35.55,35.49,35.5,41400.0,31.7843,31.7843,31.7306,31.7396,41400.0
2012-10-01 12:00:00,35.5,35.52,35.49,35.51,26800.0,31.7396,31.7574,31.7306,31.7485,26800.0
2012-10-01 12:05:00,35.51,35.52,35.49,35.52,30600.0,31.7485,31.7574,31.7306,31.7574,30600.0
2012-10-01 12:10:00,35.51,35.52,35.5,35.52,68200.0,31.7485,31.7574,31.7396,31.7574,68200.0
2012-10-01 12:15:00,35.52,35.53,35.51,35.52,116400.0,31.7574,31.7664,31.7485,31.7574,116400.0
2012-10-01 12:20:00,35.52,35.52,35.49,35.5,62400.0,31.7574,31.7574,31.7306,31.7396,62400.0
2012-10-01 12:25:00,35.51,35.52,35.5,35.52,30400.0,31.7485,31.7574,31.7396,31.7574,30400.0
2012-10-01 12:30:00,35.52,35.54,35.44,35.45,48600.0,31.7574,31.7753,31.6859,31.6949,48600.0
2012-10-01 12:35:00,35.44,35.46,35.42,35.44,37800.0,31.6859,31.7038,31.668,31.6859,37800.0
2012-10-01 12:40:00,35.45,35.49,35.44,35.49,18000.0,31.6949,31.7306,31.6859,31.7306,18000.0
2012-10-01 12:45:00,35.48,35.51,35.39,35.4,48400.0,31.7217,31.7485,31.6412,31.6502,48400.0
2012-10-01 12:50:00,35.4,35.41,35.34,35.4,81600.0,31.6502,31.6591,31.5965,31.6502,81600.0
2012-10-01 12:55:00,35.38,35.43,35.38,35.39,40400.0,31.6323,31.677,31.6323,31.6412,40400.0
2012-10-01 13:00:00,35.38,35.38,35.34,35.34,67200.0,31.6323,31.6323,31.5965,31.5965,67200.0
2012-10-01 13:05:00,35.34,35.34,35.29,35.3,102400.0,31.5965,31.5965,31.5518,31.5608,102400.0
2012-10-01 13:10:00,35.3,35.31,35.27,35.3,142800.0,31.5608,31.5697,31.5339,31.5608,142800.0
2012-10-01 13:15:00,35.29,35.31,35.29,35.3,84200.0,31.5518,31.5697,31.5518,31.5608,84200.0
2012-10-01 13:20:00,35.3,35.31,35.29,35.31,65800.0,31.5608,31.5697,31.5518,31.5697,65800.0
2012-10-01 13:25:00,35.31,35.34,35.3,35.34,46600.0,31.5697,31.5965,31.5608,31.5965,46600.0
2012-10-01 13:30:00,35.34,35.34,35.31,35.32,132800.0,31.5965,31.5965,31.5697,31.5786,132800.0
2012-10-01 13:35:00,35.32,35.35,35.32,35.32,70000.0,31.5786,31.6055,31.5786,31.5786,70000.0
2012-10-01 13:40:00,35.33,35.33,35.29,35.33,77000.0,31.5876,31.5876,31.5518,31.5876,77000.0
2012-10-01 13:45:00,35.33,35.34,35.3,35.34,43200.0,31.5876,31.5965,31.5608,31.5965,43200.0
2012-10-01 13:50:00,35.33,35.38,35.32,35.38,65400.0,31.5876,31.6323,31.5786,31.6323,65400.0
2012-10-01 13:55:00,35.38,35.41,35.37,35.4,59800.0,31.6323,31.6591,31.6233,31.6502,59800.0
2012-10-01 14:00:00,35.41,35.46,35.4,35.45,49800.0,31.6591,31.7038,31.6502,31.6949,49800.0
2012-10-01 14:05:00,35.45,35.46,35.43,35.45,67200.0,31.6949,31.7038,31.677,31.6949,67200.0
2012-10-01 14:10:00,35.45,35.48,35.44,35.47,77000.0,31.6949,31.7217,31.6859,31.7127,77000.0
2012-10-01 14:15:00,35.47,35.47,35.43,35.44,68200.0,31.7127,31.7127,31.677,31.6859,68200.0
2012-10-01 14:20:00,35.44,35.46,35.43,35.44,60600.0,31.6859,31.7038,31.677,31.6859,60600.0
2012-10-01 14:25:00,35.44,35.48,35.42,35.47,85200.0,31.6859,31.7217,31.668,31.7127,85200.0
2012-10-01 14:30:00,35.48,35.51,35.47,35.49,56800.0,31.7217,31.7485,31.7127,31.7306,56800.0
2012-10-01 14:35:00,35.49,35.55,35.49,35.52,58800.0,31.7306,31.7843,31.7306,31.7574,58800.0
2012-10-01 14:40:00,35.53,35.56,35.52,35.56,66200.0,31.7664,31.7932,31.7574,31.7932,66200.0
2012-10-01 14:45:00,35.55,35.59,35.54,35.58,87000.0,31.7843,31.82,31.7753,31.8111,87000.0
2012-10-01 14:50:00,35.59,35.6,35.57,35.59,58000.0,31.82,31.829,31.8022,31.82,58000.0
2012-10-01 14:55:00,35.59,35.6,35.57,35.6,59000.0,31.82,31.829,31.8022,31.829,59000.0
2012-10-01 15:00:00,35.6,35.6,35.57,35.6,124200.0,31.829,31.829,31.8022,31.829,124200.0
2012-10-01 15:05:00,35.6,35.62,35.59,35.6,81800.0,31.829,31.8469,31.82,31.829,81800.0
2012-10-01 15:10:00,35.6,35.61,35.55,35.56,103800.0,31.829,31.8379,31.7843,31.7932,103800.0
2012-10-01 15:15:00,35.57,35.59,35.56,35.58,108400.0,31.8022,31.82,31.7932,31.8111,108400.0
2012-10-01 15:20:00,35.57,35.57,35.49,35.49,164000.0,31.8022,31.8022,31.7306,31.7306,164000.0
2012-10-01 15:25:00,35.5,35.57,35.49,35.57,97200.0,31.7396,31.8022,31.7306,31.8022,97200.0
2012-10-01 15:30:00,35.56,35.57,35.51,35.56,107000.0,31.7932,31.8022,31.7485,31.7932,107000.0
2012-10-01 15:35:00,35.56,35.57,35.51,35.55,204600.0,31.7932,31.8022,31.7485,31.7843,204600.0
2012-10-01 15:40:00,35.54,35.6,35.53,35.54,153800.0,31.7753,31.829,31.7664,31.7753,153800.0
2012-10-01 15:45:00,35.54,35.58,35.52,35.58,173200.0,31.7753,31.8111,31.7574,31.8111,173200.0
2012-10-01 15:50:00,35.58,35.65,35.57,35.64,347800.0,31.8111,31.8737,31.8022,31.8647,347800.0
2012-10-01 15:55:00,35.64,35.66,35.62,35.65,309000.0,31.8647,31.8826,31.8469,31.8737,309000.0
2012-10-02 09:30:00,35.74,35.75,35.54,35.62,61000.0,31.9541,31.9631,31.7753,31.8469,61000.0
2012-10-02 09:35:00,35.63,35.69,35.54,35.56,136800.0,31.8558,31.9094,31.7753,31.7932,136800.0
2012-10-02 09:40:00,35.58,35.59,35.52,35.58,85200.0,31.8111,31.82,31.7574,31.8111,85200.0
2012-10-02 09:45:00,35.61,35.63,35.55,35.55,66400.0,31.8379,31.8558,31.7843,31.7843,66400.0
2012-10-02 09:50:00,35.56,35.59,35.52,35.59,78200.0,31.7932,31.82,31.7574,31.82,78200.0
2012-10-02 09:55:00,35.59,35.61,35.52,35.56,49800.0,31.82,31.8379,31.7574,31.7932,49800.0
2012-10-02 10:00:00,35.56,35.56,35.48,35.51,82400.0,31.7932,31.7932,31.7217,31.7485,82400.0
2012-10-02 10:05:00,35.49,35.53,35.49,35.52,44600.0,31.7306,31.7664,31.7306,31.7574,44600.0
2012-10-02 10:10:00,35.52,35.52,35.5,35.52,21000.0,31.7574,31.7574,31.7396,31.7574,21000.0
2012-10-02 10:15:00,35.52,35.58,35.49,35.58,37400.0,31.7574,31.8111,31.7306,31.8111,37400.0
2012-10-02 10:20:00,35.57,35.62,35.56,35.59,47600.0,31.8022,31.8469,31.7932,31.82,47600.0
2012-10-02 10:25:00,35.59,35.62,35.56,35.62,35400.0,31.82,31.8469,31.7932,31.8469,35400.0
2012-10-02 10:30:00,35.62,35.66,35.61,35.63,39800.0,31.8469,31.8826,31.8379,31.8558,39800.0
2012-10-02 10:35:00,35.63,35.66,35.58,35.58,24800.0,31.8558,31.8826,31.8111,31.8111,24800.0
2012-10-02 10:40:00,35.57,35.6,35.55,35.56,38000.0,31.8022,31.829,31.7843,31.7932,38000.0
2012-10-02 10:45:00,35.56,35.61,35.55,35.58,33000.0,31.7932,31.8379,31.7843,31.8111,33000.0
2012-10-02 10:50:00,35.59,35.6,35.57,35.58,97800.0,31.82,31.829,31.8022,31.8111,97800.0
2012-10-02 10:55:00,35.59,35.6,35.57,35.58,41000.0,31.82,31.829,31.8022,31.8111,41000.0
2012-10-02 11:00:00,35.57,35.58,35.55,35.57,30400.0,31.8022,31.8111,31.7843,31.8022,30400.0
2012-10-02 11:05:00,35.57,35.59,35.54,35.57,158000.0,31.8022,31.82,31.7753,31.8022,158000.0
2012-10-02 11:10:00,35.57,35.58,35.55,35.56,242200.0,31.8022,31.8111,31.7843,31.7932,242200.0
2012-10-02 11:15:00,35.56,35.59,35.54,35.56,111000.0,31.7932,31.82,31.7753,31.7932,111000.0
2012-10-02 11:20:00,35.56,35.59,35.51,35.52,84400.0,31.7932,31.82,31.7485,31.7574,84400.0
2012-10-02 11:25:00,35.53,35.55,35.52,35.54,30600.0,31.7664,31.7843,31.7574,31.7753,30600.0
2012-10-02 11:30:00,35.54,35.58,35.53,35.54,32400.0,31.7753,31.8111,31.7664,31.7753,32400.0
2012-10-02 11:35:00,35.55,35.56,35.49,35.5,155200.0,31.7843,31.7932,31.7306,31.7396,155200.0
2012-10-02 11:40:00,35.5,35.52,35.48,35.51,90600.0,31.7396,31.7574,31.7217,31.7485,90600.0
2012-10-02 11:45:00,35.51,35.51,35.48,35.49,47800.0,31.7485,31.7485,31.7217,31.7306,47800.0
2012-10-02 11:50:00,35.48,35.51,35.48,35.49,51800.0,31.7217,31.7485,31.7217,31.7306,51800.0
2012-10-02 11:55:00,35.48,35.5,35.47,35.49,56200.0,31.7217,31.7396,31.7127,31.7306,56200.0
2012-10-02 12:00:00,35.49,35.55,35.49,35.54,45600.0,31.7306,31.7843,31.7306,31.7753,45600.0
2012-10-02 12:05:00,35.54,35.57,35.53,35.56,59600.0,31.7753,31.8022,31.7664,31.7932,59600.0
2012-10-02 12:10:00,35.56,35.6,35.55,35.59,45800.0,31.7932,31.829,31.7843,31.82,45800.0
2012-10-02 12:15:00,35.58,35.61,35.55,35.58,40400.0,31.8111,31.8379,31.7843,31.8111,40400.0
2012-10-02 12:20:00,35.57,35.6,35.55,35.56,29000.0,31.8022,31.829,31.7843,31.7932,29000.0
2012-10-02 12:25:00,35.56,35.58,35.55,35.57,60200.0,31.7932,31.8111,31.7843,31.8022,60200.0
2012-10-02 12:30:00,35.57,35.57,35.55,35.56,25800.0,31.8022,31.8022,31.7843,31.7932,25800.0
2012-10-02 12:35:00,35.56,35.58,35.55,35.56,46600.0,31.7932,31.8111,31.7843,31.7932,46600.0
2012-10-02 12:40:00,35.55,35.58,35.55,35.56,31400.0,31.7843,31.8111,31.7843,31.7932,31400.0
2012-10-02 12:45:00,35.56,35.57,35.55,35.56,27600.0,31.7932,31.8022,31.7843,31.7932,27600.0
2012-10-02 12:50:00,35.55,35.58,35.55,35.57,27200.0,31.7843,31.8111,31.7843,31.8022,27200.0
2012-10-02 12:55:00,35.57,35.59,35.55,35.56,45800.0,31.8022,31.82,31.7843,31.7932,45800.0
2012-10-02 13:00:00,35.55,35.56,35.55,35.55,61600.0,31.7843,31.7932,31.7843,31.7843,61600.0
2012-10-02 13:05:00,35.55,35.56,35.55,35.55,68200.0,31.7843,31.7932,31.7843,31.7843,68200.0
2012-10-02 13:10:00,35.55,35.56,35.54,35.54,27000.0,31.7843,31.7932,31.7753,31.7753,27000.0
2012-10-02 13:15:00,35.54,35.54,35.51,35.51,39000.0,31.7753,31.7753,31.7485,31.7485,39000.0
2012-10-02 13:20:00,35.51,35.52,35.49,35.5,13800.0,31.7485,31.7574,31.7306,31.7396,13800.0
2012-10-02 13:25:00,35.49,35.51,35.49,35.49,43000.0,31.7306,31.7485,31.7306,31.7306,43000.0
2012-10-02 13:30:00,35.5,35.51,35.49,35.5,55200.0,31.7396,31.7485,31.7306,31.7396,55200.0
2012-10-02 13:35:00,35.5,35.57,35.5,35.56,59400.0,31.7396,31.8022,31.7396,31.7932,59400.0
2012-10-02 13:40:00,35.55,35.58,35.52,35.53,28400.0,31.7843,31.8111,31.7574,31.7664,28400.0
2012-10-02 13:45:00,35.54,35.54,35.49,35.5,37600.0,31.7753,31.7753,31.7306,31.7396,37600.0
2012-10-02 13:50:00,35.5,35.52,35.49,35.49,39400.0,31.7396,31.7574,31.7306,31.7306,39400.0
2012-10-02 13:55:00,35.49,35.51,35.46,35.49,71000.0,31.7306,31.7485,31.7038,31.7306,71000.0
2012-10-02 14:00:00,35.49,35.5,35.48,35.49,34200.0,31.7306,31.7396,31.7217,31.7306,34200.0
2012-10-02 14:05:00,35.49,35.51,35.45,35.46,33800.0,31.7306,31.7485,31.6949,31.7038,33800.0
2012-10-02 14:10:00,35.47,35.49,35.45,35.49,22800.0,31.7127,31.7306,31.6949,31.7306,22800.0
2012-10-02 14:15:00,35.5,35.5,35.46,35.49,39400.0,31.7396,31.7396,31.7038,31.7306,39400.0
2012-10-02 14:20:00,35.49,35.51,35.49,35.49,39200.0,31.7306,31.7485,31.7306,31.7306,39200.0
2012-10-02 14:25:00,35.49,35.51,35.46,35.49,62800.0,31.7306,31.7485,31.7038,31.7306,62800.0
2012-10-02 14:30:00,35.48,35.52,35.47,35.5,111600.0,31.7217,31.7574,31.7127,31.7396,111600.0
2012-10-02 14:35:00,35.5,35.51,35.48,35.49,76600.0,31.7396,31.7485,31.7217,31.7306,76600.0
2012-10-02 14:40:00,35.51,35.51,35.48,35.48,64200.0,31.7485,31.7485,31.7217,31.7217,64200.0
2012-10-02 14:45:00,35.48,35.48,35.42,35.43,57400.0,31.7217,31.7217,31.668,31.677,57400.0
2012-10-02 14:50:00,35.43,35.46,35.42,35.45,45000.0,31.677,31.7038,31.668,31.6949,45000.0
2012-10-02 14:55:00,35.46,35.47,35.45,35.45,31800.0,31.7038,31.7127,31.6949,31.6949,31800.0
2012-10-02 15:00:00,35.45,35.47,35.45,35.47,36400.0,31.6949,31.7127,31.6949,31.7127,36400.0
2012-10-02 15:05:00,35.46,35.49,35.46,35.47,41400.0,31.7038,31.7306,31.7038,31.7127,41400.0
2012-10-02 15:10:00,35.46,35.47,35.45,35.46,58000.0,31.7038,31.7127,31.6949,31.7038,58000.0
2012-10-02 15:15:00,35.46,35.52,35.45,35.5,85000.0,31.7038,31.7574,31.6949,31.7396,85000.0
2012-10-02 15:20:00,35.5,35.53,35.47,35.52,43600.0,31.7396,31.7664,31.7127,31.7574,43600.0
2012-10-02 15:25:00,35.52,35.54,35.49,35.5,66200.0,31.7574,31.7753,31.7306,31.7396,66200.0
2012-10-02 15:30:00,35.5,35.54,35.49,35.51,39600.0,31.7396,31.7753,31.7306,31.7485,39600.0
2012-10-02 15:35:00,35.51,35.58,35.5,35.55,49000.0,31.7485,31.8111,31.7396,31.7843,49000.0
2012-10-02 15:40:00,35.56,35.56,35.51,35.52,50000.0,31.7932,31.7932,31.7485,31.7574,50000.0
2012-10-02 15:45:00,35.52,35.57,35.52,35.52,57800.0,31.7574,31.8022,31.7574,31.7574,57800.0
2012-10-02 15:50:00,35.52,35.55,35.52,35.52,45000.0,31.7574,31.7843,31.7574,31.7574,45000.0
2012-10-02 15:55:00,35.52,35.58,35.52,35.56,111200.0,31.7574,31.8111,31.7574,31.7932,111200.0
2012-10-03 09:30:00,35.68,35.75,35.57,35.58,75400.0,31.9005,31.9631,31.8022,31.8111,75400.0
2012-10-03 09:35:00,35.6,35.65,35.56,35.6,70600.0,31.829,31.8737,31.7932,31.829,70600.0
2012-10-03 09:40:00,35.6,35.65,35.57,35.58,40800.0,31.829,31.8737,31.8022,31.8111,40800.0
2012-10-03 09:45:00,35.6,35.62,35.56,35.59,115400.0,31.829,31.8469,31.7932,31.82,115400.0
2012-10-03 09:50:00,35.6,35.6,35.57,35.58,13000.0,31.829,31.829,31.8022,31.8111,13000.0
2012-10-03 09:55:00,35.58,35.6,35.55,35.6,19400.0,31.8111,31.829,31.7843,31.829,19400.0
2012-10-03 10:00:00,35.6,35.67,35.55,35.57,69000.0,31.829,31.8916,31.7843,31.8022,69000.0
2012-10-03 10:05:00,35.56,35.6,35.56,35.6,33800.0,31.7932,31.829,31.7932,31.829,33800.0
2012-10-03 10:10:00,35.59,35.6,35.57,35.6,29600.0,31.82,31.829,31.8022,31.829,29600.0
2012-10-03 10:15:00,35.6,35.69,35.6,35.68,25400.0,31.829,31.9094,31.829,31.9005,25400.0
2012-10-03 10:20:00,35.7,35.7,35.62,35.62,27600.0,31.9184,31.9184,31.8469,31.8469,27600.0
2012-10-03 10:25:00,35.63,35.68,35.62,35.67,29200.0,31.8558,31.9005,31.8469,31.8916,29200.0
2012-10-03 10:30:00,35.68,35.74,35.66,35.73,72400.0,31.9005,31.9541,31.8826,31.9452,72400.0
2012-10-03 10:35:00,35.73,35.77,35.71,35.77,68000.0,31.9452,31.981,31.9273,31.981,68000.0
2012-10-03 10:40:00,35.75,35.76,35.73,35.75,39800.0,31.9631,31.972,31.9452,31.9631,39800.0
2012-10-03 10:45:00,35.76,35.82,35.74,35.75,65600.0,31.972,32.0257,31.9541,31.9631,65600.0
2012-10-03 10:50:00,35.76,35.8,35.75,35.79,63400.0,31.972,32.0078,31.9631,31.9988,63400.0
2012-10-03 10:55:00,35.77,35.79,35.72,35.78,44800.0,31.981,31.9988,31.9363,31.9899,44800.0
2012-10-03 11:00:00,35.77,35.81,35.77,35.79,23200.0,31.981,32.0167,31.981,31.9988,23200.0
2012-10-03 11:05:00,35.8,35.85,35.78,35.8,113000.0,32.0078,32.0525,31.9899,32.0078,113000.0
2012-10-03 11:10:00,35.82,35.88,35.8,35.83,98000.0,32.0257,32.0793,32.0078,32.0346,98000.0
2012-10-03 11:15:00,35.83,35.85,35.77,35.77,69000.0,32.0346,32.0525,31.981,31.981,69000.0
2012-10-03 11:20:00,35.77,35.79,35.75,35.75,17800.0,31.981,31.9988,31.9631,31.9631,17800.0
2012-10-03 11:25:00,35.76,35.77,35.71,35.74,19600.0,31.972,31.981,31.9273,31.9541,19600.0
2012-10-03 11:30:00,35.74,35.74,35.7,35.7,13600.0,31.9541,31.9541,31.9184,31.9184,13600.0
2012-10-03 11:35:00,35.7,35.72,35.69,35.7,28400.0,31.9184,31.9363,31.9094,31.9184,28400.0
2012-10-03 11:40:00,35.7,35.72,35.69,35.7,32400.0,31.9184,31.9363,31.9094,31.9184,32400.0
2012-10-03 11:45:00,35.69,35.79,35.69,35.77,25200.0,31.9094,31.9988,31.9094,31.981,25200.0
2012-10-03 11:50:00,35.77,35.77,35.73,35.75,20000.0,31.981,31.981,31.9452,31.9631,20000.0
2012-10-03 11:55:00,35.73,35.77,35.73,35.76,19000.0,31.9452,31.981,31.9452,31.972,19000.0
2012-10-03 12:00:00,35.77,35.77,35.76,35.77,11400.0,31.981,31.981,31.972,31.981,11400.0
2012-10-03 12:05:00,35.76,35.79,35.74,35.74,70800.0,31.972,31.9988,31.9541,31.9541,70800.0
2012-10-03 12:10:00,35.74,35.75,35.73,35.73,13600.0,31.9541,31.9631,31.9452,31.9452,13600.0
2012-10-03 12:15:00,35.73,35.76,35.73,35.73,10400.0,31.9452,31.972,31.9452,31.9452,10400.0
2012-10-03 12:20:00,35.74,35.74,35.72,35.72,7200.0,31.9541,31.9541,31.9363,31.9363,7200.0
2012-10-03 12:25:00,35.72,35.74,35.71,35.73,19200.0,31.9363,31.9541,31.9273,31.9452,19200.0
2012-10-03 12:30:00,35.74,35.77,35.74,35.77,15600.0,31.9541,31.981,31.9541,31.981,15600.0
2012-10-03 12:35:00,35.77,35.77,35.74,35.74,24400.0,31.981,31.981,31.9541,31.9541,24400.0
2012-10-03 12:40:00,35.74,35.74,35.73,35.73,5600.0,31.9541,31.9541,31.9452,31.9452,5600.0
2012-10-03 12:45:00,35.73,35.76,35.73,35.74,9200.0,31.9452,31.972,31.9452,31.9541,9200.0
2012-10-03 12:50:00,35.74,35.76,35.74,35.74,8200.0,31.9541,31.972,31.9541,31.9541,8200.0
2012-10-03 12:55:00,35.74,35.74,35.73,35.74,5600.0,31.9541,31.9541,31.9452,31.9541,5600.0
2012-10-03 13:00:00,35.73,35.74,35.73,35.73,11800.0,31.9452,31.9541,31.9452,31.9452,11800.0
2012-10-03 13:05:00,35.73,35.73,35.7,35.7,11400.0,31.9452,31.9452,31.9184,31.9184,11400.0
2012-10-03 13:10:00,35.72,35.75,35.71,35.74,15400.0,31.9363,31.9631,31.9273,31.9541,15400.0
2012-10-03 13:15:00,35.74,35.75,35.74,35.74,9800.0,31.9541,31.9631,31.9541,31.9541,9800.0
2012-10-03 13:20:00,35.74,35.76,35.73,35.73,24200.0,31.9541,31.972,31.9452,31.9452,24200.0
2012-10-03 13:25:00,35.74,35.74,35.73,35.74,22800.0,31.9541,31.9541,31.9452,31.9541,22800.0
2012-10-03 13:30:00,35.73,35.73,35.66,35.67,31800.0,31.9452,31.9452,31.8826,31.8916,31800.0
2012-10-03 13:35:00,35.67,35.68,35.57,35.6,40400.0,31.8916,31.9005,31.8022,31.829,40400.0
2012-10-03 13:40:00,35.61,35.65,35.6,35.64,86000.0,31.8379,31.8737,31.829,31.8647,86000.0
2012-10-03 13:45:00,35.63,35.65,35.62,35.65,64200.0,31.8558,31.8737,31.8469,31.8737,64200.0
2012-10-03 13:50:00,35.65,35.67,35.63,35.64,15400.0,31.8737,31.8916,31.8558,31.8647,15400.0
2012-10-03 13:55:00,35.64,35.65,35.63,35.63,10600.0,31.8647,31.8737,31.8558,31.8558,10600.0
2012-10-03 14:00:00,35.63,35.65,35.62,35.63,22000.0,31.8558,31.8737,31.8469,31.8558,22000.0
2012-10-03 14:05:00,35.63,35.67,35.63,35.65,17800.0,31.8558,31.8916,31.8558,31.8737,17800.0
2012-10-03 14:10:00,35.66,35.67,35.65,35.65,8200.0,31.8826,31.8916,31.8737,31.8737,8200.0
2012-10-03 14:15:00,35.65,35.65,35.63,35.63,12800.0,31.8737,31.8737,31.8558,31.8558,12800.0
2012-10-03 14:20:00,35.63,35.65,35.6,35.6,20000.0,31.8558,31.8737,31.829,31.829,20000.0
2012-10-03 14:25:00,35.6,35.63,35.57,35.57,31800.0,31.829,31.8558,31.8022,31.8022,31800.0
2012-10-03 14:30:00,35.58,35.63,35.58,35.62,13400.0,31.8111,31.8558,31.8111,31.8469,13400.0
2012-10-03 14:35:00,35.62,35.65,35.62,35.63,25600.0,31.8469,31.8737,31.8469,31.8558,25600.0
2012-10-03 14:40:00,35.65,35.67,35.65,35.66,30800.0,31.8737,31.8916,31.8737,31.8826,30800.0
2012-10-03 14:45:00,35.66,35.66,35.64,35.65,21400.0,31.8826,31.8826,31.8647,31.8737,21400.0
2012-10-03 14:50:00,35.65,35.67,35.63,35.64,45800.0,31.8737,31.8916,31.8558,31.8647,45800.0
2012-10-03 14:55:00,35.65,35.68,35.63,35.67,36200.0,31.8737,31.9005,31.8558,31.8916,36200.0
2012-10-03 15:00:00,35.67,35.69,35.63,35.67,46200.0,31.8916,31.9094,31.8558,31.8916,46200.0
2012-10-03 15:05:00,35.68,35.68,35.64,35.67,30600.0,31.9005,31.9005,31.8647,31.8916,30600.0
2012-10-03 15:10:00,35.66,35.68,35.63,35.68,29000.0,31.8826,31.9005,31.8558,31.9005,29000.0
2012-10-03 15:15:00,35.68,35.72,35.66,35.67,18200.0,31.9005,31.9363,31.8826,31.8916,18200.0
2012-10-03 15:20:00,35.68,35.69,35.65,35.69,33600.0,31.9005,31.9094,31.8737,31.9094,33600.0
2012-10-03 15:25:00,35.68,35.76,35.67,35.73,41000.0,31.9005,31.972,31.8916,31.9452,41000.0
2012-10-03 15:30:00,35.73,35.73,35.67,35.7,29400.0,31.9452,31.9452,31.8916,31.9184,29400.0
2012-10-03 15:35:00,35.7,35.71,35.69,35.71,25400.0,31.9184,31.9273,31.9094,31.9273,25400.0
2012-10-03 15:40:00,35.72,35.77,35.7,35.77,77400.0,31.9363,31.981,31.9184,31.981,77400.0
2012-10-03 15:45:00,35.76,35.78,35.74,35.77,41800.0,31.972,31.9899,31.9541,31.981,41800.0
2012-10-03 15:50:00,35.77,35.77,35.74,35.75,86000.0,31.981,31.981,31.9541,31.9631,86000.0
2012-10-03 15:55:00,35.75,35.8,35.75,35.77,171200.0,31.9631,32.0078,31.9631,31.981,171200.0
2012-10-04 09:30:00,35.82,35.83,35.6,35.7,57200.0,32.0257,32.0346,31.829,31.9184,57200.0
2012-10-04 09:35:00,35.67,35.72,35.59,35.61,41400.0,31.8916,31.9363,31.82,31.8379,41400.0
2012-10-04 09:40:00,35.6,35.63,35.56,35.62,26400.0,31.829,31.8558,31.7932,31.8469,26400.0
2012-10-04 09:45:00,35.62,35.66,35.56,35.64,39400.0,31.8469,31.8826,31.7932,31.8647,39400.0
2012-10-04 09:50:00,35.65,35.66,35.6,35.62,28200.0,31.8737,31.8826,31.829,31.8469,28200.0
2012-10-04 09:55:00,35.62,35.67,35.59,35.66,25800.0,31.8469,31.8916,31.82,31.8826,25800.0
2012-10-04 10:00:00,35.66,35.66,35.59,35.66,55000.0,31.8826,31.8826,31.82,31.8826,55000.0
2012-10-04 10:05:00,35.66,35.84,35.66,35.77,58400.0,31.8826,32.0436,31.8826,31.981,58400.0
2012-10-04 10:10:00,35.79,35.91,35.79,35.85,28600.0,31.9988,32.1061,31.9988,32.0525,28600.0
2012-10-04 10:15:00,35.85,35.9,35.85,35.87,23800.0,32.0525,32.0972,32.0525,32.0704,23800.0
2012-10-04 10:20:00,35.87,35.91,35.87,35.91,22000.0,32.0704,32.1061,32.0704,32.1061,22000.0
2012-10-04 10:25:00,35.91,35.96,35.91,35.93,14600.0,32.1061,32.1508,32.1061,32.124,14600.0
2012-10-04 10:30:00,35.91,35.92,35.83,35.83,17000.0,32.1061,32.1151,32.0346,32.0346,17000.0
2012-10-04 10:35:00,35.83,35.88,35.8,35.87,44000.0,32.0346,32.0793,32.0078,32.0704,44000.0
2012-10-04 10:40:00,35.88,35.9,35.87,35.87,16200.0,32.0793,32.0972,32.0704,32.0704,16200.0
2012-10-04 10:45:00,35.86,35.9,35.83,35.87,39800.0,32.0614,32.0972,32.0346,32.0704,39800.0
2012-10-04 10:50:00,35.88,35.92,35.87,35.9,23000.0,32.0793,32.1151,32.0704,32.0972,23000.0
2012-10-04 10:55:00,35.9,35.91,35.85,35.87,16600.0,32.0972,32.1061,32.0525,32.0704,16600.0
2012-10-04 11:00:00,35.88,35.88,35.83,35.84,40000.0,32.0793,32.0793,32.0346,32.0436,40000.0
2012-10-04 11:05:00,35.83,35.83,35.74,35.74,23400.0,32.0346,32.0346,31.9541,31.9541,23400.0
2012-10-04 11:10:00,35.76,35.78,35.73,35.75,25600.0,31.972,31.9899,31.9452,31.9631,25600.0
2012-10-04 11:15:00,35.75,35.76,35.73,35.74,51600.0,31.9631,31.972,31.9452,31.9541,51600.0
2012-10-04 11:20:00,35.74,35.74,35.69,35.72,41400.0,31.9541,31.9541,31.9094,31.9363,41400.0
2012-10-04 11:25:00,35.72,35.73,35.69,35.69,18400.0,31.9363,31.9452,31.9094,31.9094,18400.0
2012-10-04 11:30:00,35.7,35.74,35.68,35.71,18400.0,31.9184,31.9541,31.9005,31.9273,18400.0
2012-10-04 11:35:00,35.7,35.73,35.68,35.69,27400.0,31.9184,31.9452,31.9005,31.9094,27400.0
2012-10-04 11:40:00,35.68,35.73,35.68,35.71,36200.0,31.9005,31.9452,31.9005,31.9273,36200.0
2012-10-04 11:45:00,35.71,35.73,35.69,35.71,17800.0,31.9273,31.9452,31.9094,31.9273,17800.0
2012-10-04 11:50:00,35.72,35.72,35.7,35.7,17400.0,31.9363,31.9363,31.9184,31.9184,17400.0
2012-10-04 11:55:00,35.71,35.71,35.7,35.71,11000.0,31.9273,31.9273,31.9184,31.9273,11000.0
2012-10-04 12:00:00,35.71,35.74,35.7,35.73,11400.0,31.9273,31.9541,31.9184,31.9452,11400.0
2012-10-04 12:05:00,35.73,35.8,35.73,35.8,33200.0,31.9452,32.0078,31.9452,32.0078,33200.0
2012-10-04 12:10:00,35.8,35.84,35.79,35.81,27200.0,32.0078,32.0436,31.9988,32.0167,27200.0
2012-10-04 12:15:00,35.8,35.84,35.8,35.8,14800.0,32.0078,32.0436,32.0078,32.0078,14800.0
2012-10-04 12:20:00,35.8,35.86,35.8,35.85,9000.0,32.0078,32.0614,32.0078,32.0525,9000.0
2012-10-04 12:25:00,35.85,35.85,35.81,35.81,11400.0,32.0525,32.0525,32.0167,32.0167,11400.0
2012-10-04 12:30:00,35.83,35.85,35.81,35.85,26200.0,32.0346,32.0525,32.0167,32.0525,26200.0
2012-10-04 12:35:00,35.85,35.86,35.84,35.84,20800.0,32.0525,32.0614,32.0436,32.0436,20800.0
2012-10-04 12:40:00,35.85,35.86,35.82,35.83,22200.0,32.0525,32.0614,32.0257,32.0346,22200.0
2012-10-04 12:45:00,35.83,35.85,35.83,35.84,31000.0,32.0346,32.0525,32.0346,32.0436,31000.0
2012-10-04 12:50:00,35.84,35.84,35.8,35.8,9200.0,32.0436,32.0436,32.0078,32.0078,9200.0
2012-10-04 12:55:00,35.81,35.82,35.8,35.8,10600.0,32.0167,32.0257,32.0078,32.0078,10600.0
2012-10-04 13:00:00,35.8,35.81,35.8,35.81,10800.0,32.0078,32.0167,32.0078,32.0167,10800.0
2012-10-04 13:05:00,35.81,35.83,35.81,35.83,8600.0,32.0167,32.0346,32.0167,32.0346,8600.0
2012-10-04 13:10:00,35.82,35.82,35.81,35.81,4600.0,32.0257,32.0257,32.0167,32.0167,4600.0
2012-10-04 13:15:00,35.82,35.85,35.81,35.85,14200.0,32.0257,32.0525,32.0167,32.0525,14200.0
2012-10-04 13:20:00,35.84,35.87,35.84,35.86,16200.0,32.0436,32.0704,32.0436,32.0614,16200.0
2012-10-04 13:25:00,35.86,35.92,35.86,35.9,13000.0,32.0614,32.1151,32.0614,32.0972,13000.0
2012-10-04 13:30:00,35.91,35.92,35.89,35.89,9600.0,32.1061,32.1151,32.0883,32.0883,9600.0
2012-10-04 13:35:00,35.89,35.92,35.88,35.88,18200.0,32.0883,32.1151,32.0793,32.0793,18200.0
2012-10-04 13:40:00,35.88,35.88,35.85,35.87,27400.0,32.0793,32.0793,32.0525,32.0704,27400.0
2012-10-04 13:45:00,35.87,35.87,35.84,35.84,10800.0,32.0704,32.0704,32.0436,32.0436,10800.0
2012-10-04 13:50:00,35.84,35.85,35.83,35.84,17000.0,32.0436,32.0525,32.0346,32.0436,17000.0
2012-10-04 13:55:00,35.84,35.88,35.84,35.88,10600.0,32.0436,32.0793,32.0436,32.0793,10600.0
2012-10-04 14:00:00,35.9,35.9,35.77,35.83,73800.0,32.0972,32.0972,31.981,32.0346,73800.0
2012-10-04 14:05:00,35.84,35.86,35.81,35.85,23000.0,32.0436,32.0614,32.0167,32.0525,23000.0
2012-10-04 14:10:00,35.85,35.86,35.82,35.82,40800.0,32.0525,32.0614,32.0257,32.0257,40800.0
2012-10-04 14:15:00,35.82,35.85,35.79,35.84,78200.0,32.0257,32.0525,31.9988,32.0436,78200.0
2012-10-04 14:20:00,35.84,35.85,35.81,35.82,22200.0,32.0436,32.0525,32.0167,32.0257,22200.0
2012-10-04 14:25:00,35.82,35.84,35.81,35.84,17000.0,32.0257,32.0436,32.0167,32.0436,17000.0
2012-10-04 14:30:00,35.84,35.85,35.83,35.83,24400.0,32.0436,32.0525,32.0346,32.0346,24400.0
2012-10-04 14:35:00,35.83,35.85,35.81,35.84,32200.0,32.0346,32.0525,32.0167,32.0436,32200.0
2012-10-04 14:40:00,35.84,35.88,35.84,35.88,26600.0,32.0436,32.0793,32.0436,32.0793,26600.0
2012-10-04 14:45:00,35.87,35.91,35.87,35.9,21600.0,32.0704,32.1061,32.0704,32.0972,21600.0
2012-10-04 14:50:00,35.9,35.9,35.85,35.85,24400.0,32.0972,32.0972,32.0525,32.0525,24400.0
2012-10-04 14:55:00,35.85,35.86,35.84,35.84,20400.0,32.0525,32.0614,32.0436,32.0436,20400.0
2012-10-04 15:00:00,35.85,35.88,35.85,35.88,23400.0,32.0525,32.0793,32.0525,32.0793,23400.0
2012-10-04 15:05:00,35.88,35.88,35.85,35.85,16800.0,32.0793,32.0793,32.0525,32.0525,16800.0
2012-10-04 15:10:00,35.86,35.88,35.85,35.88,21600.0,32.0614,32.0793,32.0525,32.0793,21600.0
2012-10-04 15:15:00,35.87,35.95,35.87,35.92,46800.0,32.0704,32.1419,32.0704,32.1151,46800.0
2012-10-04 15:20:00,35.92,35.93,35.89,35.89,28400.0,32.1151,32.124,32.0883,32.0883,28400.0
2012-10-04 15:25:00,35.89,35.92,35.89,35.91,39200.0,32.0883,32.1151,32.0883,32.1061,39200.0
2012-10-04 15:30:00,35.91,35.92,35.89,35.92,23800.0,32.1061,32.1151,32.0883,32.1151,23800.0
2012-10-04 15:35:00,35.92,35.95,35.91,35.92,33000.0,32.1151,32.1419,32.1061,32.1151,33000.0
2012-10-04 15:40:00,35.92,35.93,35.91,35.91,37800.0,32.1151,32.124,32.1061,32.1061,37800.0
2012-10-04 15:45:00,35.91,35.92,35.88,35.91,61200.0,32.1061,32.1151,32.0793,32.1061,61200.0
2012-10-04 15:50:00,35.91,35.91,35.88,35.9,60000.0,32.1061,32.1061,32.0793,32.0972,60000.0
2012-10-04 15:55:00,35.89,35.94,35.89,35.92,111400.0,32.0883,32.133,32.0883,32.1151,111400.0
2012-10-05 09:30:00,36.0,36.1,35.92,36.04,111200.0,32.1866,32.276,32.1151,32.2224,111200.0
2012-10-05 09:35:00,36.01,36.16,36.01,36.16,31600.0,32.1955,32.3297,32.1955,32.3297,31600.0
2012-10-05 09:40:00,36.16,36.2,36.04,36.07,64600.0,32.3297,32.3654,32.2224,32.2492,64600.0
2012-10-05 09:45:00,36.06,36.1,36.02,36.05,66200.0,32.2402,32.276,32.2045,32.2313,66200.0
2012-10-05 09:50:00,36.06,36.08,36.02,36.06,20400.0,32.2402,32.2581,32.2045,32.2402,20400.0
2012-10-05 09:55:00,36.07,36.08,36.03,36.06,22600.0,32.2492,32.2581,32.2134,32.2402,22600.0
2012-10-05 10:00:00,36.06,36.09,36.04,36.04,15000.0,32.2402,32.2671,32.2224,32.2224,15000.0
2012-10-05 10:05:00,36.07,36.16,36.05,36.15,81600.0,32.2492,32.3297,32.2313,32.3207,81600.0
2012-10-05 10:10:00,36.16,36.2,36.16,36.18,24000.0,32.3297,32.3654,32.3297,32.3475,24000.0
2012-10-05 10:15:00,36.18,36.26,36.17,36.26,70400.0,32.3475,32.4191,32.3386,32.4191,70400.0
2012-10-05 10:20:00,36.26,36.37,36.25,36.31,111600.0,32.4191,32.5174,32.4101,32.4638,111600.0
2012-10-05 10:25:00,36.31,36.37,36.29,36.3,53800.0,32.4638,32.5174,32.4459,32.4548,53800.0
2012-10-05 10:30:00,36.3,36.32,36.29,36.3,15800.0,32.4548,32.4727,32.4459,32.4548,15800.0
2012-10-05 10:35:00,36.31,36.31,36.29,36.3,30800.0,32.4638,32.4638,32.4459,32.4548,30800.0
2012-10-05 10:40:00,36.31,36.31,36.23,36.23,25800.0,32.4638,32.4638,32.3922,32.3922,25800.0
2012-10-05 10:45:00,36.25,36.26,36.18,36.19,30600.0,32.4101,32.4191,32.3475,32.3565,30600.0
2012-10-05 10:50:00,36.19,36.2,36.15,36.18,15400.0,32.3565,32.3654,32.3207,32.3475,15400.0
2012-10-05 10:55:00,36.18,36.2,36.17,36.2,12800.0,32.3475,32.3654,32.3386,32.3654,12800.0
2012-10-05 11:00:00,36.19,36.22,36.18,36.21,18000.0,32.3565,32.3833,32.3475,32.3744,18000.0
2012-10-05 11:05:00,36.21,36.22,36.18,36.21,44200.0,32.3744,32.3833,32.3475,32.3744,44200.0
2012-10-05 11:10:00,36.21,36.24,36.21,36.22,12800.0,32.3744,32.4012,32.3744,32.3833,12800.0
2012-10-05 11:15:00,36.24,36.24,36.2,36.22,29400.0,32.4012,32.4012,32.3654,32.3833,29400.0
2012-10-05 11:20:00,36.22,36.24,36.22,36.23,56800.0,32.3833,32.4012,32.3833,32.3922,56800.0
2012-10-05 11:25:00,36.22,36.24,36.22,36.23,34000.0,32.3833,32.4012,32.3833,32.3922,34000.0
2012-10-05 11:30:00,36.23,36.25,36.23,36.24,21800.0,32.3922,32.4101,32.3922,32.4012,21800.0
2012-10-05 11:35:00,36.24,36.24,36.21,36.23,58200.0,32.4012,32.4012,32.3744,32.3922,58200.0
2012-10-05 11:40:00,36.23,36.23,36.21,36.23,40800.0,32.3922,32.3922,32.3744,32.3922,40800.0
2012-10-05 11:45:00,36.22,36.23,36.22,36.23,17000.0,32.3833,32.3922,32.3833,32.3922,17000.0
2012-10-05 11:50:00,36.23,36.24,36.22,36.24,18400.0,32.3922,32.4012,32.3833,32.4012,18400.0
2012-10-05 11:55:00,36.23,36.25,36.23,36.23,12400.0,32.3922,32.4101,32.3922,32.3922,12400.0
2012-10-05 12:00:00,36.24,36.24,36.22,36.24,22000.0,32.4012,32.4012,32.3833,32.4012,22000.0
2012-10-05 12:05:00,36.24,36.24,36.22,36.23,34200.0,32.4012,32.4012,32.3833,32.3922,34200.0
2012-10-05 12:10:00,36.23,36.25,36.22,36.24,79600.0,32.3922,32.4101,32.3833,32.4012,79600.0
2012-10-05 12:15:00,36.24,36.25,36.22,36.23,18400.0,32.4012,32.4101,32.3833,32.3922,18400.0
2012-10-05 12:20:00,36.23,36.24,36.22,36.23,12600.0,32.3922,32.4012,32.3833,32.3922,12600.0
2012-10-05 12:25:00,36.23,36.24,36.22,36.23,11400.0,32.3922,32.4012,32.3833,32.3922,11400.0
2012-10-05 12:30:00,36.23,36.24,36.22,36.22,13000.0,32.3922,32.4012,32.3833,32.3833,13000.0
2012-10-05 12:35:00,36.23,36.24,36.22,36.22,14800.0,32.3922,32.4012,32.3833,32.3833,14800.0
2012-10-05 12:40:00,36.22,36.24,36.22,36.23,86800.0,32.3833,32.4012,32.3833,32.3922,86800.0
2012-10-05 12:45:00,36.22,36.24,36.21,36.23,37200.0,32.3833,32.4012,32.3744,32.3922,37200.0
2012-10-05 12:50:00,36.23,36.25,36.22,36.25,25600.0,32.3922,32.4101,32.3833,32.4101,25600.0
2012-10-05 12:55:00,36.24,36.27,36.24,36.27,39800.0,32.4012,32.428,32.4012,32.428,39800.0
2012-10-05 13:00:00,36.26,36.29,36.26,36.28,45400.0,32.4191,32.4459,32.4191,32.4369,45400.0
2012-10-05 13:05:00,36.28,36.3,36.27,36.29,50600.0,32.4369,32.4548,32.428,32.4459,50600.0
2012-10-05 13:10:00,36.29,36.3,36.27,36.29,237800.0,32.4459,32.4548,32.428,32.4459,237800.0
2012-10-05 13:15:00,36.29,36.31,36.28,36.29,28200.0,32.4459,32.4638,32.4369,32.4459,28200.0
2012-10-05 13:20:00,36.28,36.3,36.28,36.29,45200.0,32.4369,32.4548,32.4369,32.4459,45200.0
2012-10-05 13:25:00,36.29,36.3,36.23,36.24,70600.0,32.4459,32.4548,32.3922,32.4012,70600.0
2012-10-05 13:30:00,36.24,36.26,36.21,36.22,34000.0,32.4012,32.4191,32.3744,32.3833,34000.0
2012-10-05 13:35:00,36.22,36.23,36.17,36.19,64000.0,32.3833,32.3922,32.3386,32.3565,64000.0
2012-10-05 13:40:00,36.19,36.2,36.17,36.17,57200.0,32.3565,32.3654,32.3386,32.3386,57200.0
2012-10-05 13:45:00,36.17,36.18,36.13,36.13,38200.0,32.3386,32.3475,32.3028,32.3028,38200.0
2012-10-05 13:50:00,36.13,36.15,36.12,36.13,10600.0,32.3028,32.3207,32.2939,32.3028,10600.0
2012-10-05 13:55:00,36.13,36.15,36.12,36.12,16400.0,32.3028,32.3207,32.2939,32.2939,16400.0
2012-10-05 14:00:00,36.12,36.12,36.08,36.09,67200.0,32.2939,32.2939,32.2581,32.2671,67200.0
2012-10-05 14:05:00,36.09,36.09,36.08,36.08,47000.0,32.2671,32.2671,32.2581,32.2581,47000.0
2012-10-05 14:10:00,36.08,36.1,36.06,36.1,55400.0,32.2581,32.276,32.2402,32.276,55400.0
2012-10-05 14:15:00,36.1,36.12,36.08,36.09,24200.0,32.276,32.2939,32.2581,32.2671,24200.0
2012-10-05 14:20:00,36.09,36.1,36.04,36.04,29200.0,32.2671,32.276,32.2224,32.2224,29200.0
2012-10-05 14:25:00,36.04,36.04,35.99,35.99,25000.0,32.2224,32.2224,32.1777,32.1777,25000.0
2012-10-05 14:30:00,35.99,36.0,35.99,35.99,25800.0,32.1777,32.1866,32.1777,32.1777,25800.0
2012-10-05 14:35:00,35.99,36.0,35.98,35.99,62600.0,32.1777,32.1866,32.1687,32.1777,62600.0
2012-10-05 14:40:00,35.99,36.0,35.97,35.99,35600.0,32.1777,32.1866,32.1598,32.1777,35600.0
2012-10-05 14:45:00,35.99,36.01,35.98,35.98,39400.0,32.1777,32.1955,32.1687,32.1687,39400.0
2012-10-05 14:50:00,35.98,35.98,35.84,35.84,52200.0,32.1687,32.1687,32.0436,32.0436,52200.0
2012-10-05 14:55:00,35.83,35.85,35.82,35.82,56800.0,32.0346,32.0525,32.0257,32.0257,56800.0
2012-10-05 15:00:00,35.83,35.85,35.82,35.84,31000.0,32.0346,32.0525,32.0257,32.0436,31000.0
2012-10-05 15:05:00,35.85,35.85,35.82,35.84,61800.0,32.0525,32.0525,32.0257,32.0436,61800.0
2012-10-05 15:10:00,35.84,35.84,35.79,35.83,68600.0,32.0436,32.0436,31.9988,32.0346,68600.0
2012-10-05 15:15:00,35.84,35.88,35.83,35.88,66800.0,32.0436,32.0793,32.0346,32.0793,66800.0
2012-10-05 15:20:00,35.88,35.9,35.87,35.9,54600.0,32.0793,32.0972,32.0704,32.0972,54600.0
2012-10-05 15:25:00,35.9,35.91,35.88,35.9,59400.0,32.0972,32.1061,32.0793,32.0972,59400.0
2012-10-05 15:30:00,35.9,35.94,35.88,35.89,126000.0,32.0972,32.133,32.0793,32.0883,126000.0
2012-10-05 15:35:00,35.88,35.89,35.8,35.8,57400.0,32.0793,32.0883,32.0078,32.0078,57400.0
2012-10-05 15:40:00,35.8,35.82,35.76,35.77,60800.0,32.0078,32.0257,31.972,31.981,60800.0
2012-10-05 15:45:00,35.77,35.8,35.77,35.8,70400.0,31.981,32.0078,31.981,32.0078,70400.0
2012-10-05 15:50:00,35.8,35.82,35.79,35.82,133600.0,32.0078,32.0257,31.9988,32.0257,133600.0
2012-10-05 15:55:00,35.82,35.91,35.82,35.91,293600.0,32.0257,32.1061,32.0257,32.1061,293600.0
2012-10-08 09:30:00,35.69,35.81,35.4,35.45,52400.0,31.9094,32.0167,31.6502,31.6949,52400.0
2012-10-08 09:35:00,35.46,35.53,35.41,35.45,24200.0,31.7038,31.7664,31.6591,31.6949,24200.0
2012-10-08 09:40:00,35.43,35.63,35.43,35.63,42800.0,31.677,31.8558,31.677,31.8558,42800.0
2012-10-08 09:45:00,35.63,35.76,35.63,35.73,64200.0,31.8558,31.972,31.8558,31.9452,64200.0
2012-10-08 09:50:00,35.7,35.79,35.7,35.78,28400.0,31.9184,31.9988,31.9184,31.9899,28400.0
2012-10-08 09:55:00,35.79,35.81,35.77,35.79,40800.0,31.9988,32.0167,31.981,31.9988,40800.0
2012-10-08 10:00:00,35.8,35.85,35.79,35.82,11800.0,32.0078,32.0525,31.9988,32.0257,11800.0
2012-10-08 10:05:00,35.82,35.85,35.79,35.85,24600.0,32.0257,32.0525,31.9988,32.0525,24600.0
2012-10-08 10:10:00,35.85,35.92,35.84,35.91,54000.0,32.0525,32.1151,32.0436,32.1061,54000.0
2012-10-08 10:15:00,35.9,35.9,35.85,35.9,21200.0,32.0972,32.0972,32.0525,32.0972,21200.0
2012-10-08 10:20:00,35.9,35.91,35.85,35.88,29800.0,32.0972,32.1061,32.0525,32.0793,29800.0
2012-10-08 10:25:00,35.88,35.88,35.84,35.85,27000.0,32.0793,32.0793,32.0436,32.0525,27000.0
2012-10-08 10:30:00,35.85,35.89,35.82,35.85,83400.0,32.0525,32.0883,32.0257,32.0525,83400.0
2012-10-08 10:35:00,35.85,35.85,35.81,35.83,22400.0,32.0525,32.0525,32.0167,32.0346,22400.0
2012-10-08 10:40:00,35.83,35.85,35.82,35.84,90800.0,32.0346,32.0525,32.0257,32.0436,90800.0
2012-10-08 10:45:00,35.83,35.84,35.82,35.83,15600.0,32.0346,32.0436,32.0257,32.0346,15600.0
2012-10-08 10:50:00,35.82,35.83,35.79,35.79,76000.0,32.0257,32.0346,31.9988,31.9988,76000.0
2012-10-08 10:55:00,35.8,35.8,35.68,35.68,49000.0,32.0078,32.0078,31.9005,31.9005,49000.0
2012-10-08 11:00:00,35.69,35.74,35.68,35.73,13400.0,31.9094,31.9541,31.9005,31.9452,13400.0
2012-10-08 11:05:00,35.73,35.74,35.64,35.64,36200.0,31.9452,31.9541,31.8647,31.8647,36200.0
2012-10-08 11:10:00,35.64,35.68,35.6,35.68,33000.0,31.8647,31.9005,31.829,31.9005,33000.0
2012-10-08 11:15:00,35.68,35.7,35.63,35.65,45400.0,31.9005,31.9184,31.8558,31.8737,45400.0
2012-10-08 11:20:00,35.65,35.66,35.62,35.65,17000.0,31.8737,31.8826,31.8469,31.8737,17000.0
2012-10-08 11:25:00,35.63,35.66,35.63,35.64,33000.0,31.8558,31.8826,31.8558,31.8647,33000.0
2012-10-08 11:30:00,35.63,35.64,35.6,35.6,16800.0,31.8558,31.8647,31.829,31.829,16800.0
2012-10-08 11:35:00,35.6,35.61,35.58,35.6,35000.0,31.829,31.8379,31.8111,31.829,35000.0
2012-10-08 11:40:00,35.58,35.6,35.57,35.6,27600.0,31.8111,31.829,31.8022,31.829,27600.0
2012-10-08 11:45:00,35.59,35.6,35.58,35.59,23600.0,31.82,31.829,31.8111,31.82,23600.0
2012-10-08 11:50:00,35.59,35.62,35.57,35.6,33200.0,31.82,31.8469,31.8022,31.829,33200.0
2012-10-08 11:55:00,35.61,35.68,35.6,35.68,13400.0,31.8379,31.9005,31.829,31.9005,13400.0
2012-10-08 12:00:00,35.69,35.69,35.64,35.65,40400.0,31.9094,31.9094,31.8647,31.8737,40400.0
2012-10-08 12:05:00,35.65,35.65,35.62,35.63,11400.0,31.8737,31.8737,31.8469,31.8558,11400.0
2012-10-08 12:10:00,35.63,35.66,35.62,35.64,32400.0,31.8558,31.8826,31.8469,31.8647,32400.0
2012-10-08 12:15:00,35.63,35.67,35.63,35.66,32200.0,31.8558,31.8916,31.8558,31.8826,32200.0
2012-10-08 12:20:00,35.67,35.69,35.67,35.67,8800.0,31.8916,31.9094,31.8916,31.8916,8800.0
2012-10-08 12:25:00,35.66,35.67,35.63,35.66,6800.0,31.8826,31.8916,31.8558,31.8826,6800.0
2012-10-08 12:30:00,35.66,35.69,35.65,35.67,24400.0,31.8826,31.9094,31.8737,31.8916,24400.0
2012-10-08 12:35:00,35.67,35.67,35.62,35.64,31000.0,31.8916,31.8916,31.8469,31.8647,31000.0
2012-10-08 12:40:00,35.65,35.67,35.63,35.65,47000.0,31.8737,31.8916,31.8558,31.8737,47000.0
2012-10-08 12:45:00,35.65,35.65,35.62,35.63,24000.0,31.8737,31.8737,31.8469,31.8558,24000.0
2012-10-08 12:50:00,35.63,35.63,35.6,35.62,34600.0,31.8558,31.8558,31.829,31.8469,34600.0
2012-10-08 12:55:00,35.63,35.63,35.61,35.63,58000.0,31.8558,31.8558,31.8379,31.8558,58000.0
2012-10-08 13:00:00,35.63,35.67,35.62,35.64,18800.0,31.8558,31.8916,31.8469,31.8647,18800.0
2012-10-08 13:05:00,35.63,35.65,35.61,35.63,12000.0,31.8558,31.8737,31.8379,31.8558,12000.0
2012-10-08 13:10:00,35.63,35.64,35.61,35.63,25000.0,31.8558,31.8647,31.8379,31.8558,25000.0
2012-10-08 13:15:00,35.63,35.66,35.63,35.66,12000.0,31.8558,31.8826,31.8558,31.8826,12000.0
2012-10-08 13:20:00,35.67,35.67,35.66,35.67,17400.0,31.8916,31.8916,31.8826,31.8916,17400.0
2012-10-08 13:25:00,35.67,35.7,35.67,35.69,13000.0,31.8916,31.9184,31.8916,31.9094,13000.0
2012-10-08 13:30:00,35.69,35.73,35.68,35.71,14200.0,31.9094,31.9452,31.9005,31.9273,14200.0
2012-10-08 13:35:00,35.72,35.73,35.69,35.7,11000.0,31.9363,31.9452,31.9094,31.9184,11000.0
2012-10-08 13:40:00,35.7,35.72,35.7,35.71,8000.0,31.9184,31.9363,31.9184,31.9273,8000.0
2012-10-08 13:45:00,35.69,35.7,35.69,35.7,16000.0,31.9094,31.9184,31.9094,31.9184,16000.0
2012-10-08 13:50:00,35.71,35.71,35.69,35.71,4000.0,31.9273,31.9273,31.9094,31.9273,4000.0
2012-10-08 13:55:00,35.69,35.71,35.69,35.69,18800.0,31.9094,31.9273,31.9094,31.9094,18800.0
2012-10-08 14:00:00,35.69,35.71,35.68,35.7,16200.0,31.9094,31.9273,31.9005,31.9184,16200.0
2012-10-08 14:05:00,35.7,35.7,35.69,35.69,16800.0,31.9184,31.9184,31.9094,31.9094,16800.0
2012-10-08 14:10:00,35.7,35.7,35.68,35.69,29600.0,31.9184,31.9184,31.9005,31.9094,29600.0
2012-10-08 14:15:00,35.69,35.71,35.69,35.69,27000.0,31.9094,31.9273,31.9094,31.9094,27000.0
2012-10-08 14:20:00,35.69,35.7,35.68,35.68,16200.0,31.9094,31.9184,31.9005,31.9005,16200.0
2012-10-08 14:25:00,35.68,35.7,35.68,35.68,11600.0,31.9005,31.9184,31.9005,31.9005,11600.0
2012-10-08 14:30:00,35.68,35.7,35.68,35.69,20200.0,31.9005,31.9184,31.9005,31.9094,20200.0
2012-10-08 14:35:00,35.69,35.69,35.67,35.67,15000.0,31.9094,31.9094,31.8916,31.8916,15000.0
2012-10-08 14:40:00,35.68,35.69,35.67,35.69,20200.0,31.9005,31.9094,31.8916,31.9094,20200.0
2012-10-08 14:45:00,35.68,35.69,35.66,35.69,15200.0,31.9005,31.9094,31.8826,31.9094,15200.0
2012-10-08 14:50:00,35.68,35.68,35.66,35.67,11600.0,31.9005,31.9005,31.8826,31.8916,11600.0
2012-10-08 14:55:00,35.67,35.69,35.66,35.67,20400.0,31.8916,31.9094,31.8826,31.8916,20400.0
2012-10-08 15:00:00,35.67,35.69,35.67,35.67,64400.0,31.8916,31.9094,31.8916,31.8916,64400.0
2012-10-08 15:05:00,35.69,35.7,35.68,35.7,21400.0,31.9094,31.9184,31.9005,31.9184,21400.0
2012-10-08 15:10:00,35.7,35.7,35.67,35.67,49000.0,31.9184,31.9184,31.8916,31.8916,49000.0
2012-10-08 15:15:00,35.67,35.72,35.67,35.7,39600.0,31.8916,31.9363,31.8916,31.9184,39600.0
2012-10-08 15:20:00,35.7,35.71,35.69,35.71,36200.0,31.9184,31.9273,31.9094,31.9273,36200.0
2012-10-08 15:25:00,35.71,35.73,35.7,35.72,27000.0,31.9273,31.9452,31.9184,31.9363,27000.0
2012-10-08 15:30:00,35.71,35.73,35.71,35.72,47400.0,31.9273,31.9452,31.9273,31.9363,47400.0
2012-10-08 15:35:00,35.72,35.73,35.71,35.72,48200.0,31.9363,31.9452,31.9273,31.9363,48200.0
2012-10-08 15:40:00,35.71,35.73,35.7,35.72,44400.0,31.9273,31.9452,31.9184,31.9363,44400.0
2012-10-08 15:45:00,35.72,35.73,35.71,35.72,53200.0,31.9363,31.9452,31.9273,31.9363,53200.0
2012-10-08 15:50:00,35.72,35.73,35.71,35.72,74400.0,31.9363,31.9452,31.9273,31.9363,74400.0
2012-10-08 15:55:00,35.72,35.73,35.68,35.68,124800.0,31.9363,31.9452,31.9005,31.9005,124800.0
2012-10-09 09:30:00,35.54,35.61,35.29,35.37,101200.0,31.7753,31.8379,31.5518,31.6233,101200.0
2012-10-09 09:35:00,35.36,35.7,35.36,35.66,77600.0,31.6144,31.9184,31.6144,31.8826,77600.0
2012-10-09 09:40:00,35.69,35.77,35.63,35.69,68000.0,31.9094,31.981,31.8558,31.9094,68000.0
2012-10-09 09:45:00,35.69,35.69,35.49,35.51,95200.0,31.9094,31.9094,31.7306,31.7485,95200.0
2012-10-09 09:50:00,35.49,35.6,35.49,35.58,59000.0,31.7306,31.829,31.7306,31.8111,59000.0
2012-10-09 09:55:00,35.57,35.57,35.52,35.52,16600.0,31.8022,31.8022,31.7574,31.7574,16600.0
2012-10-09 10:00:00,35.51,35.59,35.5,35.51,18000.0,31.7485,31.82,31.7396,31.7485,18000.0
2012-10-09 10:05:00,35.51,35.56,35.48,35.51,23400.0,31.7485,31.7932,31.7217,31.7485,23400.0
2012-10-09 10:10:00,35.5,35.57,35.49,35.54,13200.0,31.7396,31.8022,31.7306,31.7753,13200.0
2012-10-09 10:15:00,35.52,35.6,35.52,35.57,29200.0,31.7574,31.829,31.7574,31.8022,29200.0
2012-10-09 10:20:00,35.57,35.59,35.56,35.58,16000.0,31.8022,31.82,31.7932,31.8111,16000.0
2012-10-09 10:25:00,35.58,35.58,35.52,35.52,34800.0,31.8111,31.8111,31.7574,31.7574,34800.0
2012-10-09 10:30:00,35.52,35.57,35.52,35.55,29600.0,31.7574,31.8022,31.7574,31.7843,29600.0
2012-10-09 10:35:00,35.55,35.55,35.49,35.49,40600.0,31.7843,31.7843,31.7306,31.7306,40600.0
2012-10-09 10:40:00,35.49,35.52,35.47,35.52,67000.0,31.7306,31.7574,31.7127,31.7574,67000.0
2012-10-09 10:45:00,35.5,35.52,35.35,35.38,72000.0,31.7396,31.7574,31.6055,31.6323,72000.0
2012-10-09 10:50:00,35.38,35.44,35.37,35.42,114400.0,31.6323,31.6859,31.6233,31.668,114400.0
2012-10-09 10:55:00,35.42,35.45,35.38,35.38,22200.0,31.668,31.6949,31.6323,31.6323,22200.0
2012-10-09 11:00:00,35.38,35.41,35.34,35.38,60400.0,31.6323,31.6591,31.5965,31.6323,60400.0
2012-10-09 11:05:00,35.39,35.41,35.38,35.4,20800.0,31.6412,31.6591,31.6323,31.6502,20800.0
2012-10-09 11:10:00,35.39,35.39,35.35,35.35,17800.0,31.6412,31.6412,31.6055,31.6055,17800.0
2012-10-09 11:15:00,35.35,35.37,35.35,35.36,26200.0,31.6055,31.6233,31.6055,31.6144,26200.0
2012-10-09 11:20:00,35.37,35.38,35.34,35.37,28800.0,31.6233,31.6323,31.5965,31.6233,28800.0
2012-10-09 11:25:00,35.36,35.38,35.34,35.36,27800.0,31.6144,31.6323,31.5965,31.6144,27800.0
2012-10-09 11:30:00,35.35,35.38,35.34,35.38,28800.0,31.6055,31.6323,31.5965,31.6323,28800.0
2012-10-09 11:35:00,35.38,35.38,35.34,35.35,21000.0,31.6323,31.6323,31.5965,31.6055,21000.0
2012-10-09 11:40:00,35.34,35.38,35.34,35.37,73200.0,31.5965,31.6323,31.5965,31.6233,73200.0
2012-10-09 11:45:00,35.37,35.4,35.31,35.38,57000.0,31.6233,31.6502,31.5697,31.6323,57000.0
2012-10-09 11:50:00,35.38,35.38,35.35,35.38,21600.0,31.6323,31.6323,31.6055,31.6323,21600.0
2012-10-09 11:55:00,35.37,35.37,35.35,35.37,22400.0,31.6233,31.6233,31.6055,31.6233,22400.0
2012-10-09 12:00:00,35.37,35.38,35.35,35.35,17000.0,31.6233,31.6323,31.6055,31.6055,17000.0
2012-10-09 12:05:00,35.35,35.37,35.34,35.37,21800.0,31.6055,31.6233,31.5965,31.6233,21800.0
2012-10-09 12:10:00,35.37,35.4,35.35,35.38,65600.0,31.6233,31.6502,31.6055,31.6323,65600.0
2012-10-09 12:15:00,35.38,35.45,35.38,35.44,33200.0,31.6323,31.6949,31.6323,31.6859,33200.0
2012-10-09 12:20:00,35.44,35.44,35.4,35.42,13600.0,31.6859,31.6859,31.6502,31.668,13600.0
2012-10-09 12:25:00,35.4,35.41,35.38,35.38,8600.0,31.6502,31.6591,31.6323,31.6323,8600.0
2012-10-09 12:30:00,35.38,35.38,35.32,35.32,41200.0,31.6323,31.6323,31.5786,31.5786,41200.0
2012-10-09 12:35:00,35.32,35.36,35.31,35.35,28400.0,31.5786,31.6144,31.5697,31.6055,28400.0
2012-10-09 12:40:00,35.35,35.37,35.33,35.35,13600.0,31.6055,31.6233,31.5876,31.6055,13600.0
2012-10-09 12:45:00,35.35,35.35,35.32,35.34,25600.0,31.6055,31.6055,31.5786,31.5965,25600.0
2012-10-09 12:50:00,35.33,35.36,35.33,35.35,70400.0,31.5876,31.6144,31.5876,31.6055,70400.0
2012-10-09 12:55:00,35.35,35.35,35.34,35.35,13600.0,31.6055,31.6055,31.5965,31.6055,13600.0
2012-10-09 13:00:00,35.35,35.38,35.33,35.35,13600.0,31.6055,31.6323,31.5876,31.6055,13600.0
2012-10-09 13:05:00,35.35,35.37,35.34,35.37,6600.0,31.6055,31.6233,31.5965,31.6233,6600.0
2012-10-09 13:10:00,35.36,35.39,35.36,35.39,9200.0,31.6144,31.6412,31.6144,31.6412,9200.0
2012-10-09 13:15:00,35.4,35.4,35.35,35.37,14600.0,31.6502,31.6502,31.6055,31.6233,14600.0
2012-10-09 13:20:00,35.37,35.37,35.35,35.36,9000.0,31.6233,31.6233,31.6055,31.6144,9000.0
2012-10-09 13:25:00,35.37,35.37,35.34,35.35,27200.0,31.6233,31.6233,31.5965,31.6055,27200.0
2012-10-09 13:30:00,35.35,35.35,35.26,35.27,117400.0,31.6055,31.6055,31.525,31.5339,117400.0
2012-10-09 13:35:00,35.27,35.31,35.25,35.27,24400.0,31.5339,31.5697,31.516,31.5339,24400.0
2012-10-09 13:40:00,35.27,35.32,35.27,35.28,73400.0,31.5339,31.5786,31.5339,31.5429,73400.0
2012-10-09 13:45:00,35.28,35.31,35.27,35.29,19600.0,31.5429,31.5697,31.5339,31.5518,19600.0
2012-10-09 13:50:00,35.3,35.34,35.3,35.31,98200.0,31.5608,31.5965,31.5608,31.5697,98200.0
2012-10-09 13:55:00,35.31,35.33,35.24,35.24,54400.0,31.5697,31.5876,31.5071,31.5071,54400.0
2012-10-09 14:00:00,35.24,35.28,35.24,35.24,26000.0,31.5071,31.5429,31.5071,31.5071,26000.0
2012-10-09 14:05:00,35.24,35.27,35.24,35.24,32200.0,31.5071,31.5339,31.5071,31.5071,32200.0
2012-10-09 14:10:00,35.25,35.26,35.19,35.2,52200.0,31.516,31.525,31.4624,31.4713,52200.0
2012-10-09 14:15:00,35.2,35.24,35.17,35.22,35000.0,31.4713,31.5071,31.4445,31.4892,35000.0
2012-10-09 14:20:00,35.22,35.24,35.2,35.22,36200.0,31.4892,31.5071,31.4713,31.4892,36200.0
2012-10-09 14:25:00,35.22,35.25,35.21,35.22,27200.0,31.4892,31.516,31.4803,31.4892,27200.0
2012-10-09 14:30:00,35.21,35.24,35.2,35.22,75400.0,31.4803,31.5071,31.4713,31.4892,75400.0
2012-10-09 14:35:00,35.22,35.26,35.21,35.21,34000.0,31.4892,31.525,31.4803,31.4803,34000.0
2012-10-09 14:40:00,35.22,35.23,35.19,35.21,74000.0,31.4892,31.4982,31.4624,31.4803,74000.0
2012-10-09 14:45:00,35.21,35.22,35.18,35.19,42400.0,31.4803,31.4892,31.4535,31.4624,42400.0
2012-10-09 14:50:00,35.19,35.2,35.17,35.2,32200.0,31.4624,31.4713,31.4445,31.4713,32200.0
2012-10-09 14:55:00,35.2,35.2,35.17,35.2,21200.0,31.4713,31.4713,31.4445,31.4713,21200.0
2012-10-09 15:00:00,35.19,35.21,35.13,35.15,54200.0,31.4624,31.4803,31.4088,31.4266,54200.0
2012-10-09 15:05:00,35.15,35.16,35.13,35.15,29400.0,31.4266,31.4356,31.4088,31.4266,29400.0
2012-10-09 15:10:00,35.15,35.17,35.12,35.13,58200.0,31.4266,31.4445,31.3998,31.4088,58200.0
2012-10-09 15:15:00,35.13,35.15,35.08,35.1,51200.0,31.4088,31.4266,31.3641,31.3819,51200.0
2012-10-09 15:20:00,35.1,35.12,35.08,35.1,79800.0,31.3819,31.3998,31.3641,31.3819,79800.0
2012-10-09 15:25:00,35.09,35.11,35.09,35.1,46000.0,31.373,31.3909,31.373,31.3819,46000.0
2012-10-09 15:30:00,35.1,35.11,35.02,35.03,167200.0,31.3819,31.3909,31.3104,31.3194,167200.0
2012-10-09 15:35:00,35.03,35.04,35.02,35.02,174400.0,31.3194,31.3283,31.3104,31.3104,174400.0
2012-10-09 15:40:00,35.02,35.04,35.01,35.02,157200.0,31.3104,31.3283,31.3015,31.3104,157200.0
2012-10-09 15:45:00,35.02,35.1,35.01,35.08,197000.0,31.3104,31.3819,31.3015,31.3641,197000.0
2012-10-09 15:50:00,35.08,35.08,35.04,35.04,202400.0,31.3641,31.3641,31.3283,31.3283,202400.0
2012-10-09 15:55:00,35.05,35.05,34.99,34.99,272400.0,31.3372,31.3372,31.2836,31.2836,272400.0
2012-10-10 09:30:00,34.99,35.08,34.88,34.91,38400.0,31.2836,31.3641,31.1852,31.2121,38400.0
2012-10-10 09:35:00,34.92,35.0,34.87,34.89,40000.0,31.221,31.2925,31.1763,31.1942,40000.0
2012-10-10 09:40:00,34.89,34.91,34.81,34.91,58800.0,31.1942,31.2121,31.1227,31.2121,58800.0
2012-10-10 09:45:00,34.91,34.92,34.88,34.89,80800.0,31.2121,31.221,31.1852,31.1942,80800.0
2012-10-10 09:50:00,34.9,34.92,34.84,34.85,65000.0,31.2031,31.221,31.1495,31.1584,65000.0
2012-10-10 09:55:00,34.85,34.88,34.82,34.87,49200.0,31.1584,31.1852,31.1316,31.1763,49200.0
2012-10-10 10:00:00,34.87,34.95,34.86,34.9,56000.0,31.1763,31.2478,31.1674,31.2031,56000.0
2012-10-10 10:05:00,34.92,34.96,34.85,34.92,59600.0,31.221,31.2568,31.1584,31.221,59600.0
2012-10-10 10:10:00,34.92,34.98,34.85,34.87,44600.0,31.221,31.2747,31.1584,31.1763,44600.0
2012-10-10 10:15:00,34.88,34.9,34.83,34.85,37400.0,31.1852,31.2031,31.1405,31.1584,37400.0
2012-10-10 10:20:00,34.85,34.88,34.83,34.83,57600.0,31.1584,31.1852,31.1405,31.1405,57600.0
2012-10-10 10:25:00,34.83,34.88,34.82,34.84,103600.0,31.1405,31.1852,31.1316,31.1495,103600.0
2012-10-10 10:30:00,34.84,34.84,34.77,34.79,109800.0,31.1495,31.1495,31.0869,31.1048,109800.0
2012-10-10 10:35:00,34.8,34.8,34.77,34.8,84600.0,31.1137,31.1137,31.0869,31.1137,84600.0
2012-10-10 10:40:00,34.79,34.8,34.74,34.76,89000.0,31.1048,31.1137,31.0601,31.078,89000.0
2012-10-10 10:45:00,34.74,34.81,34.74,34.77,71000.0,31.0601,31.1227,31.0601,31.0869,71000.0
2012-10-10 10:50:00,34.76,34.78,34.74,34.74,74400.0,31.078,31.0958,31.0601,31.0601,74400.0
2012-10-10 10:55:00,34.74,34.75,34.71,34.73,41200.0,31.0601,31.069,31.0333,31.0511,41200.0
2012-10-10 11:00:00,34.73,34.75,34.71,34.74,36600.0,31.0511,31.069,31.0333,31.0601,36600.0
2012-10-10 11:05:00,34.75,34.76,34.72,34.74,38200.0,31.069,31.078,31.0422,31.0601,38200.0
2012-10-10 11:10:00,34.74,34.75,34.73,34.74,52200.0,31.0601,31.069,31.0511,31.0601,52200.0
2012-10-10 11:15:00,34.74,34.75,34.71,34.73,72200.0,31.0601,31.069,31.0333,31.0511,72200.0
2012-10-10 11:20:00,34.73,34.74,34.72,34.74,20600.0,31.0511,31.0601,31.0422,31.0601,20600.0
2012-10-10 11:25:00,34.73,34.75,34.72,34.73,62200.0,31.0511,31.069,31.0422,31.0511,62200.0
2012-10-10 11:30:00,34.73,34.74,34.7,34.71,15400.0,31.0511,31.0601,31.0243,31.0333,15400.0
2012-10-10 11:35:00,34.71,34.71,34.62,34.62,71000.0,31.0333,31.0333,30.9528,30.9528,71000.0
2012-10-10 11:40:00,34.62,34.63,34.58,34.59,152600.0,30.9528,30.9617,30.917,30.926,152600.0
2012-10-10 11:45:00,34.59,34.6,34.56,34.58,47000.0,30.926,30.9349,30.8991,30.917,47000.0
2012-10-10 11:50:00,34.57,34.59,34.51,34.55,151600.0,30.9081,30.926,30.8544,30.8902,151600.0
2012-10-10 11:55:00,34.56,34.58,34.54,34.55,41800.0,30.8991,30.917,30.8813,30.8902,41800.0
2012-10-10 12:00:00,34.56,34.63,34.56,34.6,43000.0,30.8991,30.9617,30.8991,30.9349,43000.0
2012-10-10 12:05:00,34.6,34.63,34.59,34.62,32800.0,30.9349,30.9617,30.926,30.9528,32800.0
2012-10-10 12:10:00,34.62,34.69,34.62,34.68,21000.0,30.9528,31.0154,30.9528,31.0064,21000.0
2012-10-10 12:15:00,34.68,34.69,34.63,34.63,54200.0,31.0064,31.0154,30.9617,30.9617,54200.0
2012-10-10 12:20:00,34.63,34.7,34.63,34.68,29600.0,30.9617,31.0243,30.9617,31.0064,29600.0
2012-10-10 12:25:00,34.68,34.68,34.66,34.67,21000.0,31.0064,31.0064,30.9885,30.9975,21000.0
2012-10-10 12:30:00,34.67,34.67,34.56,34.58,59200.0,30.9975,30.9975,30.8991,30.917,59200.0
2012-10-10 12:35:00,34.58,34.61,34.54,34.6,69600.0,30.917,30.9438,30.8813,30.9349,69600.0
2012-10-10 12:40:00,34.6,34.63,34.58,34.62,24200.0,30.9349,30.9617,30.917,30.9528,24200.0
2012-10-10 12:45:00,34.62,34.63,34.58,34.63,39200.0,30.9528,30.9617,30.917,30.9617,39200.0
2012-10-10 12:50:00,34.63,34.64,34.59,34.6,65000.0,30.9617,30.9707,30.926,30.9349,65000.0
2012-10-10 12:55:00,34.61,34.61,34.56,34.56,19200.0,30.9438,30.9438,30.8991,30.8991,19200.0
2012-10-10 13:00:00,34.57,34.58,34.54,34.57,35000.0,30.9081,30.917,30.8813,30.9081,35000.0
2012-10-10 13:05:00,34.58,34.69,34.56,34.68,35000.0,30.917,31.0154,30.8991,31.0064,35000.0
2012-10-10 13:10:00,34.68,34.72,34.65,34.67,29400.0,31.0064,31.0422,30.9796,30.9975,29400.0
2012-10-10 13:15:00,34.68,34.69,34.58,34.59,41800.0,31.0064,31.0154,30.917,30.926,41800.0
2012-10-10 13:20:00,34.59,34.62,34.54,34.57,24400.0,30.926,30.9528,30.8813,30.9081,24400.0
2012-10-10 13:25:00,34.57,34.6,34.56,34.57,37200.0,30.9081,30.9349,30.8991,30.9081,37200.0
2012-10-10 13:30:00,34.57,34.62,34.56,34.6,67000.0,30.9081,30.9528,30.8991,30.9349,67000.0
2012-10-10 13:35:00,34.61,34.65,34.6,34.62,18600.0,30.9438,30.9796,30.9349,30.9528,18600.0
2012-10-10 13:40:00,34.63,34.64,34.6,34.62,21600.0,30.9617,30.9707,30.9349,30.9528,21600.0
2012-10-10 13:45:00,34.63,34.66,34.61,34.66,19400.0,30.9617,30.9885,30.9438,30.9885,19400.0
2012-10-10 13:50:00,34.65,34.66,34.63,34.63,30600.0,30.9796,30.9885,30.9617,30.9617,30600.0
2012-10-10 13:55:00,34.63,34.65,34.58,34.59,32400.0,30.9617,30.9796,30.917,30.926,32400.0
2012-10-10 14:00:00,34.59,34.69,34.59,34.67,60800.0,30.926,31.0154,30.926,30.9975,60800.0
2012-10-10 14:05:00,34.68,34.72,34.67,34.71,43400.0,31.0064,31.0422,30.9975,31.0333,43400.0
2012-10-10 14:10:00,34.71,34.72,34.63,34.63,124400.0,31.0333,31.0422,30.9617,30.9617,124400.0
2012-10-10 14:15:00,34.63,34.68,34.63,34.65,29000.0,30.9617,31.0064,30.9617,30.9796,29000.0
2012-10-10 14:20:00,34.65,34.65,34.6,34.65,55200.0,30.9796,30.9796,30.9349,30.9796,55200.0
2012-10-10 14:25:00,34.65,34.67,34.63,34.64,44600.0,30.9796,30.9975,30.9617,30.9707,44600.0
2012-10-10 14:30:00,34.65,34.68,34.65,34.68,39400.0,30.9796,31.0064,30.9796,31.0064,39400.0
2012-10-10 14:35:00,34.67,34.67,34.6,34.6,41200.0,30.9975,30.9975,30.9349,30.9349,41200.0
2012-10-10 14:40:00,34.6,34.63,34.59,34.63,66400.0,30.9349,30.9617,30.926,30.9617,66400.0
2012-10-10 14:45:00,34.63,34.64,34.57,34.59,43800.0,30.9617,30.9707,30.9081,30.926,43800.0
2012-10-10 14:50:00,34.6,34.65,34.59,34.63,38600.0,30.9349,30.9796,30.926,30.9617,38600.0
2012-10-10 14:55:00,34.63,34.65,34.62,34.62,22800.0,30.9617,30.9796,30.9528,30.9528,22800.0
2012-10-10 15:00:00,34.62,34.64,34.59,34.61,32400.0,30.9528,30.9707,30.926,30.9438,32400.0
2012-10-10 15:05:00,34.61,34.63,34.58,34.62,40000.0,30.9438,30.9617,30.917,30.9528,40000.0
2012-10-10 15:10:00,34.63,34.66,34.63,34.66,40400.0,30.9617,30.9885,30.9617,30.9885,40400.0
2012-10-10 15:15:00,34.65,34.66,34.59,34.6,25800.0,30.9796,30.9885,30.926,30.9349,25800.0
2012-10-10 15:20:00,34.6,34.62,34.57,34.6,38200.0,30.9349,30.9528,30.9081,30.9349,38200.0
2012-10-10 15:25:00,34.6,34.65,34.6,34.63,43000.0,30.9349,30.9796,30.9349,30.9617,43000.0
2012-10-10 15:30:00,34.63,34.66,34.6,34.63,47000.0,30.9617,30.9885,30.9349,30.9617,47000.0
2012-10-10 15:35:00,34.64,34.68,34.62,34.68,60200.0,30.9707,31.0064,30.9528,31.0064,60200.0
2012-10-10 15:40:00,34.67,34.7,34.66,34.69,61600.0,30.9975,31.0243,30.9885,31.0154,61600.0
2012-10-10 15:45:00,34.68,34.7,34.67,34.68,67200.0,31.0064,31.0243,30.9975,31.0064,67200.0
2012-10-10 15:50:00,34.69,34.69,34.63,34.66,189000.0,31.0154,31.0154,30.9617,30.9885,189000.0
2012-10-10 15:55:00,34.65,34.69,34.64,34.69,185800.0,30.9796,31.0154,30.9707,31.0154,185800.0
2012-10-11 09:30:00,34.99,35.01,34.88,34.98,134800.0,31.2836,31.3015,31.1852,31.2747,134800.0
2012-10-11 09:35:00,35.01,35.04,34.94,34.96,92800.0,31.3015,31.3283,31.2389,31.2568,92800.0
2012-10-11 09:40:00,34.98,34.99,34.87,34.95,88400.0,31.2747,31.2836,31.1763,31.2478,88400.0
2012-10-11 09:45:00,34.94,34.95,34.86,34.9,90000.0,31.2389,31.2478,31.1674,31.2031,90000.0
2012-10-11 09:50:00,34.91,34.92,34.88,34.89,57600.0,31.2121,31.221,31.1852,31.1942,57600.0
2012-10-11 09:55:00,34.9,34.99,34.9,34.99,80800.0,31.2031,31.2836,31.2031,31.2836,80800.0
2012-10-11 10:00:00,34.99,35.05,34.99,35.02,102000.0,31.2836,31.3372,31.2836,31.3104,102000.0
2012-10-11 10:05:00,35.02,35.1,35.01,35.1,368400.0,31.3104,31.3819,31.3015,31.3819,368400.0
2012-10-11 10:10:00,35.1,35.13,35.08,35.1,197600.0,31.3819,31.4088,31.3641,31.3819,197600.0
2012-10-11 10:15:00,35.1,35.16,35.1,35.13,166400.0,31.3819,31.4356,31.3819,31.4088,166400.0
2012-10-11 10:20:00,35.13,35.19,35.13,35.16,97600.0,31.4088,31.4624,31.4088,31.4356,97600.0
2012-10-11 10:25:00,35.18,35.18,35.15,35.16,53600.0,31.4535,31.4535,31.4266,31.4356,53600.0
2012-10-11 10:30:00,35.16,35.18,35.15,35.17,71200.0,31.4356,31.4535,31.4266,31.4445,71200.0
2012-10-11 10:35:00,35.18,35.19,35.15,35.16,89600.0,31.4535,31.4624,31.4266,31.4356,89600.0
2012-10-11 10:40:00,35.17,35.18,35.13,35.13,100800.0,31.4445,31.4535,31.4088,31.4088,100800.0
2012-10-11 10:45:00,35.14,35.17,35.13,35.15,32000.0,31.4177,31.4445,31.4088,31.4266,32000.0
2012-10-11 10:50:00,35.15,35.17,35.12,35.13,40400.0,31.4266,31.4445,31.3998,31.4088,40400.0
2012-10-11 10:55:00,35.13,35.13,35.1,35.13,55600.0,31.4088,31.4088,31.3819,31.4088,55600.0
2012-10-11 11:00:00,35.13,35.14,35.12,35.12,43600.0,31.4088,31.4177,31.3998,31.3998,43600.0
2012-10-11 11:05:00,35.12,35.12,35.05,35.06,157200.0,31.3998,31.3998,31.3372,31.3462,157200.0
2012-10-11 11:10:00,35.07,35.09,35.05,35.05,128400.0,31.3551,31.373,31.3372,31.3372,128400.0
2012-10-11 11:15:00,35.05,35.07,35.0,35.01,183200.0,31.3372,31.3551,31.2925,31.3015,183200.0
2012-10-11 11:20:00,35.01,35.01,34.99,34.99,104800.0,31.3015,31.3015,31.2836,31.2836,104800.0
2012-10-11 11:25:00,35.01,35.02,34.99,34.99,80400.0,31.3015,31.3104,31.2836,31.2836,80400.0
2012-10-11 11:30:00,34.99,35.01,34.99,34.99,124000.0,31.2836,31.3015,31.2836,31.2836,124000.0
2012-10-11 11:35:00,35.0,35.01,34.96,34.98,115600.0,31.2925,31.3015,31.2568,31.2747,115600.0
2012-10-11 11:40:00,34.98,34.98,34.93,34.96,81200.0,31.2747,31.2747,31.2299,31.2568,81200.0
2012-10-11 11:45:00,34.96,34.97,34.94,34.94,49600.0,31.2568,31.2657,31.2389,31.2389,49600.0
2012-10-11 11:50:00,34.94,34.95,34.84,34.87,86400.0,31.2389,31.2478,31.1495,31.1763,86400.0
2012-10-11 11:55:00,34.87,34.93,34.85,34.85,182000.0,31.1763,31.2299,31.1584,31.1584,182000.0
2012-10-11 12:00:00,34.86,34.86,34.82,34.82,170000.0,31.1674,31.1674,31.1316,31.1316,170000.0
2012-10-11 12:05:00,34.82,34.86,34.82,34.82,54800.0,31.1316,31.1674,31.1316,31.1316,54800.0
2012-10-11 12:10:00,34.83,34.84,34.81,34.82,74800.0,31.1405,31.1495,31.1227,31.1316,74800.0
2012-10-11 12:15:00,34.82,34.83,34.79,34.8,73600.0,31.1316,31.1405,31.1048,31.1137,73600.0
2012-10-11 12:20:00,34.79,34.79,34.76,34.78,121200.0,31.1048,31.1048,31.078,31.0958,121200.0
2012-10-11 12:25:00,34.79,34.79,34.76,34.77,50800.0,31.1048,31.1048,31.078,31.0869,50800.0
2012-10-11 12:30:00,34.77,34.79,34.76,34.79,72000.0,31.0869,31.1048,31.078,31.1048,72000.0
2012-10-11 12:35:00,34.77,34.8,34.77,34.8,46000.0,31.0869,31.1137,31.0869,31.1137,46000.0
2012-10-11 12:40:00,34.79,34.8,34.77,34.77,54400.0,31.1048,31.1137,31.0869,31.0869,54400.0
2012-10-11 12:45:00,34.77,34.82,34.77,34.82,43200.0,31.0869,31.1316,31.0869,31.1316,43200.0
2012-10-11 12:50:00,34.82,34.83,34.82,34.83,43200.0,31.1316,31.1405,31.1316,31.1405,43200.0
2012-10-11 12:55:00,34.83,34.83,34.81,34.82,33200.0,31.1405,31.1405,31.1227,31.1316,33200.0
2012-10-11 13:00:00,34.81,34.84,34.81,34.83,277600.0,31.1227,31.1495,31.1227,31.1405,277600.0
2012-10-11 13:05:00,34.83,34.84,34.82,34.83,43200.0,31.1405,31.1495,31.1316,31.1405,43200.0
2012-10-11 13:10:00,34.83,34.84,34.81,34.83,99600.0,31.1405,31.1495,31.1227,31.1405,99600.0
2012-10-11 13:15:00,34.83,34.85,34.82,34.85,52800.0,31.1405,31.1584,31.1316,31.1584,52800.0
2012-10-11 13:20:00,34.85,34.85,34.82,34.83,141600.0,31.1584,31.1584,31.1316,31.1405,141600.0
2012-10-11 13:25:00,34.83,34.87,34.83,34.84,40000.0,31.1405,31.1763,31.1405,31.1495,40000.0
2012-10-11 13:30:00,34.85,34.85,34.82,34.85,299200.0,31.1584,31.1584,31.1316,31.1584,299200.0
2012-10-11 13:35:00,34.84,34.85,34.78,34.79,162000.0,31.1495,31.1584,31.0958,31.1048,162000.0
2012-10-11 13:40:00,34.79,34.79,34.77,34.79,131600.0,31.1048,31.1048,31.0869,31.1048,131600.0
2012-10-11 13:45:00,34.79,34.83,34.79,34.8,71600.0,31.1048,31.1405,31.1048,31.1137,71600.0
2012-10-11 13:50:00,34.8,34.82,34.79,34.8,145200.0,31.1137,31.1316,31.1048,31.1137,145200.0
2012-10-11 13:55:00,34.8,34.84,34.8,34.82,58800.0,31.1137,31.1495,31.1137,31.1316,58800.0
2012-10-11 14:00:00,34.82,34.84,34.82,34.83,88400.0,31.1316,31.1495,31.1316,31.1405,88400.0
2012-10-11 14:05:00,34.83,34.84,34.81,34.81,75200.0,31.1405,31.1495,31.1227,31.1227,75200.0
2012-10-11 14:10:00,34.8,34.89,34.8,34.88,67200.0,31.1137,31.1942,31.1137,31.1852,67200.0
2012-10-11 14:15:00,34.88,34.88,34.87,34.88,37600.0,31.1852,31.1852,31.1763,31.1852,37600.0
2012-10-11 14:20:00,34.87,34.88,34.84,34.87,76800.0,31.1763,31.1852,31.1495,31.1763,76800.0
2012-10-11 14:25:00,34.88,34.93,34.88,34.92,101200.0,31.1852,31.2299,31.1852,31.221,101200.0
2012-10-11 14:30:00,34.91,34.92,34.88,34.88,50400.0,31.2121,31.221,31.1852,31.1852,50400.0
2012-10-11 14:35:00,34.88,34.88,34.85,34.85,48400.0,31.1852,31.1852,31.1584,31.1584,48400.0
2012-10-11 14:40:00,34.85,34.85,34.84,34.85,40400.0,31.1584,31.1584,31.1495,31.1584,40400.0
2012-10-11 14:45:00,34.85,34.86,34.84,34.85,34000.0,31.1584,31.1674,31.1495,31.1584,34000.0
2012-10-11 14:50:00,34.86,34.91,34.85,34.9,90400.0,31.1674,31.2121,31.1584,31.2031,90400.0
2012-10-11 14:55:00,34.9,34.9,34.87,34.87,50800.0,31.2031,31.2031,31.1763,31.1763,50800.0
2012-10-11 15:00:00,34.87,34.92,34.87,34.9,70800.0,31.1763,31.221,31.1763,31.2031,70800.0
2012-10-11 15:05:00,34.9,34.91,34.87,34.88,77200.0,31.2031,31.2121,31.1763,31.1852,77200.0
2012-10-11 15:10:00,34.88,34.95,34.88,34.95,97200.0,31.1852,31.2478,31.1852,31.2478,97200.0
2012-10-11 15:15:00,34.95,34.97,34.92,34.93,93600.0,31.2478,31.2657,31.221,31.2299,93600.0
2012-10-11 15:20:00,34.92,34.98,34.92,34.98,68800.0,31.221,31.2747,31.221,31.2747,68800.0
2012-10-11 15:25:00,34.98,35.0,34.96,34.99,98800.0,31.2747,31.2925,31.2568,31.2836,98800.0
2012-10-11 15:30:00,34.99,35.0,34.97,34.97,137200.0,31.2836,31.2925,31.2657,31.2657,137200.0
2012-10-11 15:35:00,34.97,35.01,34.96,34.97,234400.0,31.2657,31.3015,31.2568,31.2657,234400.0
2012-10-11 15:40:00,34.98,35.01,34.97,34.99,96400.0,31.2747,31.3015,31.2657,31.2836,96400.0
2012-10-11 15:45:00,35.0,35.02,34.97,34.98,116400.0,31.2925,31.3104,31.2657,31.2747,116400.0
2012-10-11 15:50:00,34.98,34.98,34.93,34.95,182800.0,31.2747,31.2747,31.2299,31.2478,182800.0
2012-10-11 15:55:00,34.96,34.97,34.92,34.92,309200.0,31.2568,31.2657,31.221,31.221,309200.0
2012-10-12 09:30:00,34.47,34.63,34.13,34.63,292600.0,30.8187,30.9617,30.5147,30.9617,292600.0
2012-10-12 09:35:00,34.63,34.83,34.49,34.69,116800.0,30.9617,31.1405,30.8366,31.0154,116800.0
2012-10-12 09:40:00,34.69,34.78,34.55,34.55,416400.0,31.0154,31.0958,30.8902,30.8902,416400.0
2012-10-12 09:45:00,34.54,34.57,34.4,34.52,174600.0,30.8813,30.9081,30.7561,30.8634,174600.0
2012-10-12 09:50:00,34.54,34.7,34.54,34.7,67000.0,30.8813,31.0243,30.8813,31.0243,67000.0
2012-10-12 09:55:00,34.67,35.0,34.67,35.0,108400.0,30.9975,31.2925,30.9975,31.2925,108400.0
2012-10-12 10:00:00,34.99,35.04,34.93,34.98,45600.0,31.2836,31.3283,31.2299,31.2747,45600.0
2012-10-12 10:05:00,34.98,34.98,34.83,34.83,47000.0,31.2747,31.2747,31.1405,31.1405,47000.0
2012-10-12 10:10:00,34.84,34.87,34.77,34.87,39000.0,31.1495,31.1763,31.0869,31.1763,39000.0
2012-10-12 10:15:00,34.87,34.94,34.87,34.91,34600.0,31.1763,31.2389,31.1763,31.2121,34600.0
2012-10-12 10:20:00,34.91,34.92,34.86,34.88,41000.0,31.2121,31.221,31.1674,31.1852,41000.0
2012-10-12 10:25:00,34.87,34.87,34.72,34.77,51000.0,31.1763,31.1763,31.0422,31.0869,51000.0
2012-10-12 10:30:00,34.78,34.78,34.65,34.66,72400.0,31.0958,31.0958,30.9796,30.9885,72400.0
2012-10-12 10:35:00,34.66,34.66,34.62,34.66,42800.0,30.9885,30.9885,30.9528,30.9885,42800.0
2012-10-12 10:40:00,34.67,34.76,34.66,34.76,49600.0,30.9975,31.078,30.9885,31.078,49600.0
2012-10-12 10:45:00,34.75,34.75,34.63,34.63,72600.0,31.069,31.069,30.9617,30.9617,72600.0
2012-10-12 10:50:00,34.64,34.68,34.6,34.67,41400.0,30.9707,31.0064,30.9349,30.9975,41400.0
2012-10-12 10:55:00,34.68,34.68,34.63,34.65,37000.0,31.0064,31.0064,30.9617,30.9796,37000.0
2012-10-12 11:00:00,34.65,34.66,34.6,34.6,30400.0,30.9796,30.9885,30.9349,30.9349,30400.0
2012-10-12 11:05:00,34.61,34.61,34.59,34.59,28600.0,30.9438,30.9438,30.926,30.926,28600.0
2012-10-12 11:10:00,34.59,34.59,34.49,34.54,71800.0,30.926,30.926,30.8366,30.8813,71800.0
2012-10-12 11:15:00,34.54,34.54,34.46,34.49,47800.0,30.8813,30.8813,30.8097,30.8366,47800.0
2012-10-12 11:20:00,34.49,34.55,34.49,34.53,41000.0,30.8366,30.8902,30.8366,30.8723,41000.0
2012-10-12 11:25:00,34.54,34.58,34.54,34.55,21600.0,30.8813,30.917,30.8813,30.8902,21600.0
2012-10-12 11:30:00,34.55,34.55,34.46,34.48,57600.0,30.8902,30.8902,30.8097,30.8276,57600.0
2012-10-12 11:35:00,34.48,34.56,34.46,34.55,55000.0,30.8276,30.8991,30.8097,30.8902,55000.0
2012-10-12 11:40:00,34.56,34.58,34.54,34.56,41800.0,30.8991,30.917,30.8813,30.8991,41800.0
2012-10-12 11:45:00,34.56,34.59,34.54,34.58,23000.0,30.8991,30.926,30.8813,30.917,23000.0
2012-10-12 11:50:00,34.58,34.65,34.57,34.63,44400.0,30.917,30.9796,30.9081,30.9617,44400.0
2012-10-12 11:55:00,34.63,34.66,34.63,34.66,50600.0,30.9617,30.9885,30.9617,30.9885,50600.0
2012-10-12 12:00:00,34.66,34.67,34.64,34.67,46400.0,30.9885,30.9975,30.9707,30.9975,46400.0
2012-10-12 12:05:00,34.66,34.7,34.65,34.66,19400.0,30.9885,31.0243,30.9796,30.9885,19400.0
2012-10-12 12:10:00,34.66,34.66,34.64,34.64,12800.0,30.9885,30.9885,30.9707,30.9707,12800.0
2012-10-12 12:15:00,34.64,34.64,34.62,34.63,32800.0,30.9707,30.9707,30.9528,30.9617,32800.0
2012-10-12 12:20:00,34.63,34.71,34.63,34.7,66200.0,30.9617,31.0333,30.9617,31.0243,66200.0
2012-10-12 12:25:00,34.7,34.71,34.7,34.7,53400.0,31.0243,31.0333,31.0243,31.0243,53400.0
2012-10-12 12:30:00,34.7,34.76,34.68,34.74,42600.0,31.0243,31.078,31.0064,31.0601,42600.0
2012-10-12 12:35:00,34.74,34.74,34.69,34.69,18200.0,31.0601,31.0601,31.0154,31.0154,18200.0
2012-10-12 12:40:00,34.69,34.69,34.66,34.66,15800.0,31.0154,31.0154,30.9885,30.9885,15800.0
2012-10-12 12:45:00,34.66,34.66,34.62,34.64,29200.0,30.9885,30.9885,30.9528,30.9707,29200.0
2012-10-12 12:50:00,34.65,34.66,34.63,34.66,22600.0,30.9796,30.9885,30.9617,30.9885,22600.0
2012-10-12 12:55:00,34.66,34.67,34.65,34.67,12000.0,30.9885,30.9975,30.9796,30.9975,12000.0
2012-10-12 13:00:00,34.67,34.67,34.63,34.64,14600.0,30.9975,30.9975,30.9617,30.9707,14600.0
2012-10-12 13:05:00,34.65,34.66,34.63,34.63,9600.0,30.9796,30.9885,30.9617,30.9617,9600.0
2012-10-12 13:10:00,34.63,34.64,34.62,34.63,60600.0,30.9617,30.9707,30.9528,30.9617,60600.0
2012-10-12 13:15:00,34.63,34.65,34.63,34.64,13200.0,30.9617,30.9796,30.9617,30.9707,13200.0
2012-10-12 13:20:00,34.63,34.65,34.61,34.61,10600.0,30.9617,30.9796,30.9438,30.9438,10600.0
2012-10-12 13:25:00,34.6,34.63,34.6,34.62,9000.0,30.9349,30.9617,30.9349,30.9528,9000.0
2012-10-12 13:30:00,34.62,34.63,34.62,34.62,15200.0,30.9528,30.9617,30.9528,30.9528,15200.0
2012-10-12 13:35:00,34.62,34.63,34.57,34.6,48600.0,30.9528,30.9617,30.9081,30.9349,48600.0
2012-10-12 13:40:00,34.6,34.62,34.6,34.62,21800.0,30.9349,30.9528,30.9349,30.9528,21800.0
2012-10-12 13:45:00,34.61,34.65,34.61,34.64,25400.0,30.9438,30.9796,30.9438,30.9707,25400.0
2012-10-12 13:50:00,34.64,34.67,34.63,34.67,12400.0,30.9707,30.9975,30.9617,30.9975,12400.0
2012-10-12 13:55:00,34.68,34.74,34.67,34.74,21800.0,31.0064,31.0601,30.9975,31.0601,21800.0
2012-10-12 14:00:00,34.74,34.74,34.69,34.7,20600.0,31.0601,31.0601,31.0154,31.0243,20600.0
2012-10-12 14:05:00,34.7,34.71,34.67,34.71,15000.0,31.0243,31.0333,30.9975,31.0333,15000.0
2012-10-12 14:10:00,34.71,34.76,34.71,34.75,27400.0,31.0333,31.078,31.0333,31.069,27400.0
2012-10-12 14:15:00,34.74,34.76,34.72,34.74,16800.0,31.0601,31.078,31.0422,31.0601,16800.0
2012-10-12 14:20:00,34.73,34.8,34.72,34.77,18800.0,31.0511,31.1137,31.0422,31.0869,18800.0
2012-10-12 14:25:00,34.77,34.79,34.76,34.78,11200.0,31.0869,31.1048,31.078,31.0958,11200.0
2012-10-12 14:30:00,34.77,34.8,34.77,34.8,11600.0,31.0869,31.1137,31.0869,31.1137,11600.0
2012-10-12 14:35:00,34.8,34.8,34.78,34.78,14800.0,31.1137,31.1137,31.0958,31.0958,14800.0
2012-10-12 14:40:00,34.78,34.79,34.73,34.74,13800.0,31.0958,31.1048,31.0511,31.0601,13800.0
2012-10-12 14:45:00,34.74,34.74,34.73,34.74,12400.0,31.0601,31.0601,31.0511,31.0601,12400.0
2012-10-12 14:50:00,34.74,34.85,34.74,34.82,31800.0,31.0601,31.1584,31.0601,31.1316,31800.0
2012-10-12 14:55:00,34.82,34.83,34.78,34.78,20000.0,31.1316,31.1405,31.0958,31.0958,20000.0
2012-10-12 15:00:00,34.79,34.8,34.77,34.77,28000.0,31.1048,31.1137,31.0869,31.0869,28000.0
2012-10-12 15:05:00,34.77,34.77,34.74,34.76,23200.0,31.0869,31.0869,31.0601,31.078,23200.0
2012-10-12 15:10:00,34.77,34.79,34.77,34.77,20600.0,31.0869,31.1048,31.0869,31.0869,20600.0
2012-10-12 15:15:00,34.77,34.82,34.77,34.81,26200.0,31.0869,31.1316,31.0869,31.1227,26200.0
2012-10-12 15:20:00,34.8,34.84,34.79,34.81,28200.0,31.1137,31.1495,31.1048,31.1227,28200.0
2012-10-12 15:25:00,34.82,34.82,34.79,34.8,20400.0,31.1316,31.1316,31.1048,31.1137,20400.0
2012-10-12 15:30:00,34.79,34.8,34.76,34.77,25400.0,31.1048,31.1137,31.078,31.0869,25400.0
2012-10-12 15:35:00,34.77,34.77,34.74,34.76,30200.0,31.0869,31.0869,31.0601,31.078,30200.0
2012-10-12 15:40:00,34.76,34.79,34.75,34.79,20400.0,31.078,31.1048,31.069,31.1048,20400.0
2012-10-12 15:45:00,34.79,34.83,34.74,34.76,44400.0,31.1048,31.1405,31.0601,31.078,44400.0
2012-10-12 15:50:00,34.76,34.79,34.75,34.77,43000.0,31.078,31.1048,31.069,31.0869,43000.0
2012-10-12 15:55:00,34.77,34.8,34.77,34.77,102000.0,31.0869,31.1137,31.0869,31.0869,102000.0
2012-10-15 09:30:00,35.01,35.02,34.87,34.92,55400.0,31.3015,31.3104,31.1763,31.221,55400.0
2012-10-15 09:35:00,34.92,34.93,34.84,34.86,32400.0,31.221,31.2299,31.1495,31.1674,32400.0
2012-10-15 09:40:00,34.86,34.93,34.86,34.89,37800.0,31.1674,31.2299,31.1674,31.1942,37800.0
2012-10-15 09:45:00,34.88,34.88,34.83,34.84,83200.0,31.1852,31.1852,31.1405,31.1495,83200.0
2012-10-15 09:50:00,34.84,34.85,34.76,34.77,46200.0,31.1495,31.1584,31.078,31.0869,46200.0
2012-10-15 09:55:00,34.77,34.84,34.77,34.79,47600.0,31.0869,31.1495,31.0869,31.1048,47600.0
2012-10-15 10:00:00,34.77,34.78,34.69,34.75,94800.0,31.0869,31.0958,31.0154,31.069,94800.0
2012-10-15 10:05:00,34.74,34.74,34.7,34.74,35200.0,31.0601,31.0601,31.0243,31.0601,35200.0
2012-10-15 10:10:00,34.74,34.75,34.62,34.62,38400.0,31.0601,31.069,30.9528,30.9528,38400.0
2012-10-15 10:15:00,34.62,34.67,34.6,34.63,46400.0,30.9528,30.9975,30.9349,30.9617,46400.0
2012-10-15 10:20:00,34.63,34.68,34.61,34.65,62200.0,30.9617,31.0064,30.9438,30.9796,62200.0
2012-10-15 10:25:00,34.65,34.71,34.65,34.67,19600.0,30.9796,31.0333,30.9796,30.9975,19600.0
2012-10-15 10:30:00,34.66,34.69,34.63,34.66,19400.0,30.9885,31.0154,30.9617,30.9885,19400.0
2012-10-15 10:35:00,34.66,34.67,34.64,34.65,20600.0,30.9885,30.9975,30.9707,30.9796,20600.0
2012-10-15 10:40:00,34.64,34.68,34.64,34.64,30800.0,30.9707,31.0064,30.9707,30.9707,30800.0
2012-10-15 10:45:00,34.64,34.65,34.61,34.63,48200.0,30.9707,30.9796,30.9438,30.9617,48200.0
2012-10-15 10:50:00,34.63,34.66,34.62,34.62,33600.0,30.9617,30.9885,30.9528,30.9528,33600.0
2012-10-15 10:55:00,34.63,34.63,34.61,34.63,23800.0,30.9617,30.9617,30.9438,30.9617,23800.0
2012-10-15 11:00:00,34.63,34.64,34.61,34.62,41000.0,30.9617,30.9707,30.9438,30.9528,41000.0
2012-10-15 11:05:00,34.62,34.7,34.62,34.67,36200.0,30.9528,31.0243,30.9528,30.9975,36200.0
2012-10-15 11:10:00,34.69,34.71,34.67,34.71,36000.0,31.0154,31.0333,30.9975,31.0333,36000.0
2012-10-15 11:15:00,34.71,34.71,34.68,34.71,12000.0,31.0333,31.0333,31.0064,31.0333,12000.0
2012-10-15 11:20:00,34.72,34.74,34.72,34.73,15000.0,31.0422,31.0601,31.0422,31.0511,15000.0
2012-10-15 11:25:00,34.73,34.77,34.73,34.75,31000.0,31.0511,31.0869,31.0511,31.069,31000.0
2012-10-15 11:30:00,34.76,34.77,34.74,34.74,34400.0,31.078,31.0869,31.0601,31.0601,34400.0
2012-10-15 11:35:00,34.74,34.79,34.74,34.79,42600.0,31.0601,31.1048,31.0601,31.1048,42600.0
2012-10-15 11:40:00,34.8,34.83,34.77,34.78,31200.0,31.1137,31.1405,31.0869,31.0958,31200.0
2012-10-15 11:45:00,34.77,34.81,34.77,34.81,93000.0,31.0869,31.1227,31.0869,31.1227,93000.0
2012-10-15 11:50:00,34.82,34.82,34.78,34.78,227600.0,31.1316,31.1316,31.0958,31.0958,227600.0
2012-10-15 11:55:00,34.79,34.82,34.77,34.77,27000.0,31.1048,31.1316,31.0869,31.0869,27000.0
2012-10-15 12:00:00,34.77,34.82,34.77,34.81,23000.0,31.0869,31.1316,31.0869,31.1227,23000.0
2012-10-15 12:05:00,34.81,34.83,34.79,34.82,53600.0,31.1227,31.1405,31.1048,31.1316,53600.0
2012-10-15 12:10:00,34.82,34.82,34.79,34.81,18800.0,31.1316,31.1316,31.1048,31.1227,18800.0
2012-10-15 12:15:00,34.81,34.82,34.79,34.82,75800.0,31.1227,31.1316,31.1048,31.1316,75800.0
2012-10-15 12:20:00,34.83,34.85,34.82,34.84,14200.0,31.1405,31.1584,31.1316,31.1495,14200.0
2012-10-15 12:25:00,34.84,34.9,34.84,34.9,17000.0,31.1495,31.2031,31.1495,31.2031,17000.0
2012-10-15 12:30:00,34.9,34.9,34.88,34.89,7200.0,31.2031,31.2031,31.1852,31.1942,7200.0
2012-10-15 12:35:00,34.89,34.95,34.88,34.95,55000.0,31.1942,31.2478,31.1852,31.2478,55000.0
2012-10-15 12:40:00,34.96,34.99,34.95,34.99,47400.0,31.2568,31.2836,31.2478,31.2836,47400.0
2012-10-15 12:45:00,34.99,35.02,34.98,34.99,40800.0,31.2836,31.3104,31.2747,31.2836,40800.0
2012-10-15 12:50:00,34.99,34.99,34.94,34.94,37600.0,31.2836,31.2836,31.2389,31.2389,37600.0
2012-10-15 12:55:00,34.94,34.96,34.94,34.96,80800.0,31.2389,31.2568,31.2389,31.2568,80800.0
2012-10-15 13:00:00,34.96,34.98,34.96,34.98,22400.0,31.2568,31.2747,31.2568,31.2747,22400.0
2012-10-15 13:05:00,34.98,34.98,34.95,34.97,31800.0,31.2747,31.2747,31.2478,31.2657,31800.0
2012-10-15 13:10:00,34.96,34.97,34.95,34.95,69800.0,31.2568,31.2657,31.2478,31.2478,69800.0
2012-10-15 13:15:00,34.95,34.96,34.93,34.94,15200.0,31.2478,31.2568,31.2299,31.2389,15200.0
2012-10-15 13:20:00,34.94,34.94,34.88,34.88,28800.0,31.2389,31.2389,31.1852,31.1852,28800.0
2012-10-15 13:25:00,34.88,34.88,34.83,34.83,39200.0,31.1852,31.1852,31.1405,31.1405,39200.0
2012-10-15 13:30:00,34.84,34.86,34.81,34.82,53400.0,31.1495,31.1674,31.1227,31.1316,53400.0
2012-10-15 13:35:00,34.82,34.83,34.77,34.77,13200.0,31.1316,31.1405,31.0869,31.0869,13200.0
2012-10-15 13:40:00,34.77,34.78,34.77,34.77,22800.0,31.0869,31.0958,31.0869,31.0869,22800.0
2012-10-15 13:45:00,34.77,34.81,34.77,34.81,44000.0,31.0869,31.1227,31.0869,31.1227,44000.0
2012-10-15 13:50:00,34.81,34.84,34.81,34.83,12600.0,31.1227,31.1495,31.1227,31.1405,12600.0
2012-10-15 13:55:00,34.83,34.84,34.82,34.82,14400.0,31.1405,31.1495,31.1316,31.1316,14400.0
2012-10-15 14:00:00,34.82,34.85,34.82,34.84,18000.0,31.1316,31.1584,31.1316,31.1495,18000.0
2012-10-15 14:05:00,34.84,34.85,34.81,34.81,17600.0,31.1495,31.1584,31.1227,31.1227,17600.0
2012-10-15 14:10:00,34.81,34.83,34.81,34.81,13800.0,31.1227,31.1405,31.1227,31.1227,13800.0
2012-10-15 14:15:00,34.81,34.82,34.81,34.81,17200.0,31.1227,31.1316,31.1227,31.1227,17200.0
2012-10-15 14:20:00,34.81,34.84,34.8,34.83,16600.0,31.1227,31.1495,31.1137,31.1405,16600.0
2012-10-15 14:25:00,34.83,34.84,34.8,34.81,13200.0,31.1405,31.1495,31.1137,31.1227,13200.0
2012-10-15 14:30:00,34.8,34.81,34.76,34.76,31600.0,31.1137,31.1227,31.078,31.078,31600.0
2012-10-15 14:35:00,34.76,34.76,34.72,34.73,26200.0,31.078,31.078,31.0422,31.0511,26200.0
2012-10-15 14:40:00,34.73,34.73,34.67,34.67,26400.0,31.0511,31.0511,30.9975,30.9975,26400.0
2012-10-15 14:45:00,34.68,34.69,34.67,34.69,17000.0,31.0064,31.0154,30.9975,31.0154,17000.0
2012-10-15 14:50:00,34.7,34.74,34.69,34.73,35000.0,31.0243,31.0601,31.0154,31.0511,35000.0
2012-10-15 14:55:00,34.74,34.74,34.72,34.73,24600.0,31.0601,31.0601,31.0422,31.0511,24600.0
2012-10-15 15:00:00,34.73,34.77,34.73,34.74,34400.0,31.0511,31.0869,31.0511,31.0601,34400.0
2012-10-15 15:05:00,34.74,34.77,34.74,34.77,23000.0,31.0601,31.0869,31.0601,31.0869,23000.0
2012-10-15 15:10:00,34.77,34.83,34.77,34.79,34800.0,31.0869,31.1405,31.0869,31.1048,34800.0
2012-10-15 15:15:00,34.79,34.85,34.79,34.85,30000.0,31.1048,31.1584,31.1048,31.1584,30000.0
2012-10-15 15:20:00,34.85,34.87,34.84,34.85,31000.0,31.1584,31.1763,31.1495,31.1584,31000.0
2012-10-15 15:25:00,34.85,34.88,34.85,34.88,31200.0,31.1584,31.1852,31.1584,31.1852,31200.0
2012-10-15 15:30:00,34.88,34.9,34.85,34.87,40600.0,31.1852,31.2031,31.1584,31.1763,40600.0
2012-10-15 15:35:00,34.88,34.89,34.85,34.87,61800.0,31.1852,31.1942,31.1584,31.1763,61800.0
2012-10-15 15:40:00,34.87,34.9,34.86,34.88,27200.0,31.1763,31.2031,31.1674,31.1852,27200.0
2012-10-15 15:45:00,34.89,34.92,34.88,34.9,40200.0,31.1942,31.221,31.1852,31.2031,40200.0
2012-10-15 15:50:00,34.91,34.94,34.91,34.91,46600.0,31.2121,31.2389,31.2121,31.2121,46600.0
2012-10-15 15:55:00,34.92,34.92,34.88,34.88,160400.0,31.221,31.221,31.1852,31.1852,160400.0
2012-10-16 09:30:00,35.08,35.08,34.78,34.79,67400.0,31.3641,31.3641,31.0958,31.1048,67400.0
2012-10-16 09:35:00,34.8,34.9,34.79,34.85,29200.0,31.1137,31.2031,31.1048,31.1584,29200.0
2012-10-16 09:40:00,34.85,34.92,34.8,34.88,267800.0,31.1584,31.221,31.1137,31.1852,267800.0
2012-10-16 09:45:00,34.9,34.96,34.88,34.94,31200.0,31.2031,31.2568,31.1852,31.2389,31200.0
2012-10-16 09:50:00,34.94,35.0,34.94,34.98,26000.0,31.2389,31.2925,31.2389,31.2747,26000.0
2012-10-16 09:55:00,34.99,34.99,34.96,34.96,29400.0,31.2836,31.2836,31.2568,31.2568,29400.0
2012-10-16 10:00:00,34.96,34.99,34.94,34.99,26000.0,31.2568,31.2836,31.2389,31.2836,26000.0
2012-10-16 10:05:00,34.99,35.08,34.99,35.05,28000.0,31.2836,31.3641,31.2836,31.3372,28000.0
2012-10-16 10:10:00,35.05,35.07,35.01,35.02,43200.0,31.3372,31.3551,31.3015,31.3104,43200.0
2012-10-16 10:15:00,35.02,35.06,35.01,35.05,32000.0,31.3104,31.3462,31.3015,31.3372,32000.0
2012-10-16 10:20:00,35.05,35.07,35.03,35.07,7000.0,31.3372,31.3551,31.3194,31.3551,7000.0
2012-10-16 10:25:00,35.07,35.07,34.99,35.01,50400.0,31.3551,31.3551,31.2836,31.3015,50400.0
2012-10-16 10:30:00,35.02,35.09,35.02,35.08,17000.0,31.3104,31.373,31.3104,31.3641,17000.0
2012-10-16 10:35:00,35.08,35.08,35.02,35.05,66400.0,31.3641,31.3641,31.3104,31.3372,66400.0
2012-10-16 10:40:00,35.05,35.05,35.01,35.01,22600.0,31.3372,31.3372,31.3015,31.3015,22600.0
2012-10-16 10:45:00,35.01,35.04,35.01,35.02,14600.0,31.3015,31.3283,31.3015,31.3104,14600.0
2012-10-16 10:50:00,35.02,35.02,34.95,34.97,42000.0,31.3104,31.3104,31.2478,31.2657,42000.0
2012-10-16 10:55:00,34.98,35.07,34.97,35.06,21600.0,31.2747,31.3551,31.2657,31.3462,21600.0
2012-10-16 11:00:00,35.05,35.15,35.05,35.11,22800.0,31.3372,31.4266,31.3372,31.3909,22800.0
2012-10-16 11:05:00,35.13,35.13,35.08,35.08,13000.0,31.4088,31.4088,31.3641,31.3641,13000.0
2012-10-16 11:10:00,35.08,35.08,35.0,35.0,52600.0,31.3641,31.3641,31.2925,31.2925,52600.0
2012-10-16 11:15:00,34.99,35.02,34.99,35.02,12600.0,31.2836,31.3104,31.2836,31.3104,12600.0
2012-10-16 11:20:00,35.02,35.07,35.02,35.07,12200.0,31.3104,31.3551,31.3104,31.3551,12200.0
2012-10-16 11:25:00,35.07,35.13,35.07,35.12,10000.0,31.3551,31.4088,31.3551,31.3998,10000.0
2012-10-16 11:30:00,35.12,35.17,35.11,35.11,36200.0,31.3998,31.4445,31.3909,31.3909,36200.0
2012-10-16 11:35:00,35.11,35.14,35.1,35.13,14600.0,31.3909,31.4177,31.3819,31.4088,14600.0
2012-10-16 11:40:00,35.15,35.15,35.1,35.1,11200.0,31.4266,31.4266,31.3819,31.3819,11200.0
2012-10-16 11:45:00,35.1,35.13,35.02,35.03,245200.0,31.3819,31.4088,31.3104,31.3194,245200.0
2012-10-16 11:50:00,35.03,35.03,35.0,35.01,19000.0,31.3194,31.3194,31.2925,31.3015,19000.0
2012-10-16 11:55:00,35.01,35.01,34.96,34.99,33600.0,31.3015,31.3015,31.2568,31.2836,33600.0
2012-10-16 12:00:00,34.99,35.08,34.99,35.08,15200.0,31.2836,31.3641,31.2836,31.3641,15200.0
2012-10-16 12:05:00,35.08,35.18,35.08,35.17,23600.0,31.3641,31.4535,31.3641,31.4445,23600.0
2012-10-16 12:10:00,35.18,35.24,35.18,35.21,18200.0,31.4535,31.5071,31.4535,31.4803,18200.0
2012-10-16 12:15:00,35.21,35.22,35.18,35.21,11400.0,31.4803,31.4892,31.4535,31.4803,11400.0
2012-10-16 12:20:00,35.2,35.21,35.18,35.18,8600.0,31.4713,31.4803,31.4535,31.4535,8600.0
2012-10-16 12:25:00,35.17,35.18,35.17,35.17,6600.0,31.4445,31.4535,31.4445,31.4445,6600.0
2012-10-16 12:30:00,35.17,35.22,35.16,35.21,16600.0,31.4445,31.4892,31.4356,31.4803,16600.0
2012-10-16 12:35:00,35.2,35.2,35.16,35.17,17000.0,31.4713,31.4713,31.4356,31.4445,17000.0
2012-10-16 12:40:00,35.16,35.17,35.12,35.13,68800.0,31.4356,31.4445,31.3998,31.4088,68800.0
2012-10-16 12:45:00,35.13,35.14,35.12,35.12,7400.0,31.4088,31.4177,31.3998,31.3998,7400.0
2012-10-16 12:50:00,35.12,35.16,35.12,35.16,6800.0,31.3998,31.4356,31.3998,31.4356,6800.0
2012-10-16 12:55:00,35.16,35.16,35.12,35.12,6600.0,31.4356,31.4356,31.3998,31.3998,6600.0
2012-10-16 13:00:00,35.12,35.12,35.11,35.11,4000.0,31.3998,31.3998,31.3909,31.3909,4000.0
2012-10-16 13:05:00,35.11,35.13,35.11,35.12,10600.0,31.3909,31.4088,31.3909,31.3998,10600.0
2012-10-16 13:10:00,35.12,35.12,35.12,35.12,5000.0,31.3998,31.3998,31.3998,31.3998,5000.0
2012-10-16 13:15:00,35.12,35.13,35.12,35.13,4600.0,31.3998,31.4088,31.3998,31.4088,4600.0
2012-10-16 13:20:00,35.14,35.16,35.14,35.16,7200.0,31.4177,31.4356,31.4177,31.4356,7200.0
2012-10-16 13:25:00,35.16,35.16,35.14,35.15,18400.0,31.4356,31.4356,31.4177,31.4266,18400.0
2012-10-16 13:30:00,35.15,35.16,35.15,35.15,8800.0,31.4266,31.4356,31.4266,31.4266,8800.0
2012-10-16 13:35:00,35.15,35.16,35.12,35.12,27800.0,31.4266,31.4356,31.3998,31.3998,27800.0
2012-10-16 13:40:00,35.12,35.12,35.08,35.09,17000.0,31.3998,31.3998,31.3641,31.373,17000.0
2012-10-16 13:45:00,35.08,35.1,35.08,35.09,10800.0,31.3641,31.3819,31.3641,31.373,10800.0
2012-10-16 13:50:00,35.1,35.1,35.07,35.07,14200.0,31.3819,31.3819,31.3551,31.3551,14200.0
2012-10-16 13:55:00,35.08,35.1,35.07,35.07,13000.0,31.3641,31.3819,31.3551,31.3551,13000.0
2012-10-16 14:00:00,35.07,35.09,35.06,35.09,17200.0,31.3551,31.373,31.3462,31.373,17200.0
2012-10-16 14:05:00,35.1,35.12,35.08,35.08,12800.0,31.3819,31.3998,31.3641,31.3641,12800.0
2012-10-16 14:10:00,35.09,35.09,35.05,35.07,22600.0,31.373,31.373,31.3372,31.3551,22600.0
2012-10-16 14:15:00,35.07,35.07,35.05,35.07,32200.0,31.3551,31.3551,31.3372,31.3551,32200.0
2012-10-16 14:20:00,35.07,35.1,35.06,35.07,11600.0,31.3551,31.3819,31.3462,31.3551,11600.0
2012-10-16 14:25:00,35.06,35.1,35.06,35.1,8400.0,31.3462,31.3819,31.3462,31.3819,8400.0
2012-10-16 14:30:00,35.1,35.1,35.08,35.1,10600.0,31.3819,31.3819,31.3641,31.3819,10600.0
2012-10-16 14:35:00,35.1,35.12,35.08,35.11,13600.0,31.3819,31.3998,31.3641,31.3909,13600.0
2012-10-16 14:40:00,35.1,35.11,35.09,35.09,9800.0,31.3819,31.3909,31.373,31.373,9800.0
2012-10-16 14:45:00,35.09,35.09,35.07,35.08,21000.0,31.373,31.373,31.3551,31.3641,21000.0
2012-10-16 14:50:00,35.08,35.09,35.07,35.07,14200.0,31.3641,31.373,31.3551,31.3551,14200.0
2012-10-16 14:55:00,35.08,35.09,35.07,35.07,10200.0,31.3641,31.373,31.3551,31.3551,10200.0
2012-10-16 15:00:00,35.07,35.09,35.06,35.06,15800.0,31.3551,31.373,31.3462,31.3462,15800.0
2012-10-16 15:05:00,35.06,35.07,35.04,35.06,16200.0,31.3462,31.3551,31.3283,31.3462,16200.0
2012-10-16 15:10:00,35.06,35.07,35.05,35.06,11200.0,31.3462,31.3551,31.3372,31.3462,11200.0
2012-10-16 15:15:00,35.05,35.09,35.05,35.08,24600.0,31.3372,31.373,31.3372,31.3641,24600.0
2012-10-16 15:20:00,35.08,35.08,35.07,35.08,10800.0,31.3641,31.3641,31.3551,31.3641,10800.0
2012-10-16 15:25:00,35.08,35.1,35.08,35.1,20200.0,31.3641,31.3819,31.3641,31.3819,20200.0
2012-10-16 15:30:00,35.1,35.1,35.07,35.09,22400.0,31.3819,31.3819,31.3551,31.373,22400.0
2012-10-16 15:35:00,35.09,35.1,35.07,35.1,21400.0,31.373,31.3819,31.3551,31.3819,21400.0
2012-10-16 15:40:00,35.11,35.13,35.1,35.13,34400.0,31.3909,31.4088,31.3819,31.4088,34400.0
2012-10-16 15:45:00,35.13,35.13,35.09,35.12,29000.0,31.4088,31.4088,31.373,31.3998,29000.0
2012-10-16 15:50:00,35.12,35.15,35.12,35.15,51200.0,31.3998,31.4266,31.3998,31.4266,51200.0
2012-10-16 15:55:00,35.15,35.16,35.12,35.12,173200.0,31.4266,31.4356,31.3998,31.3998,173200.0
2012-10-17 09:30:00,34.93,34.93,34.32,34.35,393800.0,31.2299,31.2299,30.6846,30.7114,393800.0
2012-10-17 09:35:00,34.35,34.37,34.1,34.2,292800.0,30.7114,30.7293,30.4879,30.5773,292800.0
2012-10-17 09:40:00,34.2,34.44,34.06,34.38,255400.0,30.5773,30.7919,30.4521,30.7382,255400.0
2012-10-17 09:45:00,34.38,34.44,34.34,34.44,129000.0,30.7382,30.7919,30.7024,30.7919,129000.0
2012-10-17 09:50:00,34.43,34.47,34.39,34.43,94400.0,30.7829,30.8187,30.7471,30.7829,94400.0
2012-10-17 09:55:00,34.43,34.68,34.43,34.66,138200.0,30.7829,31.0064,30.7829,30.9885,138200.0
2012-10-17 10:00:00,34.66,34.9,34.66,34.85,143000.0,30.9885,31.2031,30.9885,31.1584,143000.0
2012-10-17 10:05:00,34.85,34.9,34.81,34.9,149800.0,31.1584,31.2031,31.1227,31.2031,149800.0
2012-10-17 10:10:00,34.9,34.92,34.77,34.77,151200.0,31.2031,31.221,31.0869,31.0869,151200.0
2012-10-17 10:15:00,34.77,34.77,34.63,34.75,237200.0,31.0869,31.0869,30.9617,31.069,237200.0
2012-10-17 10:20:00,34.76,34.82,34.73,34.79,21600.0,31.078,31.1316,31.0511,31.1048,21600.0
2012-10-17 10:25:00,34.79,34.83,34.77,34.83,12800.0,31.1048,31.1405,31.0869,31.1405,12800.0
2012-10-17 10:30:00,34.85,34.87,34.77,34.77,28800.0,31.1584,31.1763,31.0869,31.0869,28800.0
2012-10-17 10:35:00,34.78,34.8,34.76,34.78,27600.0,31.0958,31.1137,31.078,31.0958,27600.0
2012-10-17 10:40:00,34.79,34.81,34.78,34.8,34400.0,31.1048,31.1227,31.0958,31.1137,34400.0
2012-10-17 10:45:00,34.8,34.85,34.8,34.85,33800.0,31.1137,31.1584,31.1137,31.1584,33800.0
2012-10-17 10:50:00,34.85,34.85,34.82,34.83,69800.0,31.1584,31.1584,31.1316,31.1405,69800.0
2012-10-17 10:55:00,34.83,34.85,34.81,34.84,69200.0,31.1405,31.1584,31.1227,31.1495,69200.0
2012-10-17 11:00:00,34.85,34.85,34.84,34.85,112200.0,31.1584,31.1584,31.1495,31.1584,112200.0
2012-10-17 11:05:00,34.85,34.85,34.81,34.82,54600.0,31.1584,31.1584,31.1227,31.1316,54600.0
2012-10-17 11:10:00,34.82,34.85,34.81,34.85,91600.0,31.1316,31.1584,31.1227,31.1584,91600.0
2012-10-17 11:15:00,34.85,34.86,34.85,34.85,39400.0,31.1584,31.1674,31.1584,31.1584,39400.0
2012-10-17 11:20:00,34.85,34.88,34.81,34.81,76200.0,31.1584,31.1852,31.1227,31.1227,76200.0
2012-10-17 11:25:00,34.81,34.84,34.78,34.82,54400.0,31.1227,31.1495,31.0958,31.1316,54400.0
2012-10-17 11:30:00,34.83,34.87,34.82,34.85,25200.0,31.1405,31.1763,31.1316,31.1584,25200.0
2012-10-17 11:35:00,34.87,34.88,34.85,34.87,26600.0,31.1763,31.1852,31.1584,31.1763,26600.0
2012-10-17 11:40:00,34.86,34.86,34.81,34.83,77600.0,31.1674,31.1674,31.1227,31.1405,77600.0
2012-10-17 11:45:00,34.83,34.84,34.81,34.83,30600.0,31.1405,31.1495,31.1227,31.1405,30600.0
2012-10-17 11:50:00,34.83,34.85,34.81,34.83,38800.0,31.1405,31.1584,31.1227,31.1405,38800.0
2012-10-17 11:55:00,34.83,34.85,34.82,34.84,30800.0,31.1405,31.1584,31.1316,31.1495,30800.0
2012-10-17 12:00:00,34.84,34.86,34.84,34.86,22000.0,31.1495,31.1674,31.1495,31.1674,22000.0
2012-10-17 12:05:00,34.86,34.98,34.85,34.96,99000.0,31.1674,31.2747,31.1584,31.2568,99000.0
2012-10-17 12:10:00,34.96,34.96,34.92,34.93,64600.0,31.2568,31.2568,31.221,31.2299,64600.0
2012-10-17 12:15:00,34.94,34.95,34.91,34.91,32200.0,31.2389,31.2478,31.2121,31.2121,32200.0
2012-10-17 12:20:00,34.92,34.94,34.91,34.94,39200.0,31.221,31.2389,31.2121,31.2389,39200.0
2012-10-17 12:25:00,34.93,34.94,34.93,34.94,17000.0,31.2299,31.2389,31.2299,31.2389,17000.0
2012-10-17 12:30:00,34.94,34.95,34.92,34.92,38400.0,31.2389,31.2478,31.221,31.221,38400.0
2012-10-17 12:35:00,34.92,34.93,34.86,34.87,22400.0,31.221,31.2299,31.1674,31.1763,22400.0
2012-10-17 12:40:00,34.87,34.9,34.86,34.88,123200.0,31.1763,31.2031,31.1674,31.1852,123200.0
2012-10-17 12:45:00,34.88,34.88,34.83,34.85,28400.0,31.1852,31.1852,31.1405,31.1584,28400.0
2012-10-17 12:50:00,34.85,34.86,34.83,34.83,62600.0,31.1584,31.1674,31.1405,31.1405,62600.0
2012-10-17 12:55:00,34.83,34.84,34.81,34.81,29600.0,31.1405,31.1495,31.1227,31.1227,29600.0
2012-10-17 13:00:00,34.82,34.84,34.81,34.82,36600.0,31.1316,31.1495,31.1227,31.1316,36600.0
2012-10-17 13:05:00,34.83,34.84,34.82,34.84,32600.0,31.1405,31.1495,31.1316,31.1495,32600.0
2012-10-17 13:10:00,34.84,34.84,34.82,34.83,115000.0,31.1495,31.1495,31.1316,31.1405,115000.0
2012-10-17 13:15:00,34.82,34.84,34.82,34.82,35000.0,31.1316,31.1495,31.1316,31.1316,35000.0
2012-10-17 13:20:00,34.82,34.83,34.82,34.82,13600.0,31.1316,31.1405,31.1316,31.1316,13600.0
2012-10-17 13:25:00,34.83,34.83,34.81,34.82,54600.0,31.1405,31.1405,31.1227,31.1316,54600.0
2012-10-17 13:30:00,34.82,34.83,34.81,34.82,65800.0,31.1316,31.1405,31.1227,31.1316,65800.0
2012-10-17 13:35:00,34.83,34.83,34.79,34.79,49800.0,31.1405,31.1405,31.1048,31.1048,49800.0
2012-10-17 13:40:00,34.79,34.8,34.71,34.73,53800.0,31.1048,31.1137,31.0333,31.0511,53800.0
2012-10-17 13:45:00,34.72,34.73,34.67,34.68,67200.0,31.0422,31.0511,30.9975,31.0064,67200.0
2012-10-17 13:50:00,34.68,34.68,34.62,34.62,48800.0,31.0064,31.0064,30.9528,30.9528,48800.0
2012-10-17 13:55:00,34.62,34.62,34.6,34.62,31000.0,30.9528,30.9528,30.9349,30.9528,31000.0
2012-10-17 14:00:00,34.63,34.67,34.63,34.67,44000.0,30.9617,30.9975,30.9617,30.9975,44000.0
2012-10-17 14:05:00,34.67,34.71,34.66,34.71,42400.0,30.9975,31.0333,30.9885,31.0333,42400.0
2012-10-17 14:10:00,34.71,34.71,34.69,34.7,27600.0,31.0333,31.0333,31.0154,31.0243,27600.0
2012-10-17 14:15:00,34.7,34.7,34.68,34.68,27800.0,31.0243,31.0243,31.0064,31.0064,27800.0
2012-10-17 14:20:00,34.68,34.72,34.68,34.72,36400.0,31.0064,31.0422,31.0064,31.0422,36400.0
2012-10-17 14:25:00,34.72,34.73,34.71,34.72,21400.0,31.0422,31.0511,31.0333,31.0422,21400.0
2012-10-17 14:30:00,34.72,34.72,34.7,34.72,30800.0,31.0422,31.0422,31.0243,31.0422,30800.0
2012-10-17 14:35:00,34.72,34.76,34.71,34.75,27400.0,31.0422,31.078,31.0333,31.069,27400.0
2012-10-17 14:40:00,34.76,34.79,34.74,34.78,25000.0,31.078,31.1048,31.0601,31.0958,25000.0
2012-10-17 14:45:00,34.78,34.8,34.76,34.76,27800.0,31.0958,31.1137,31.078,31.078,27800.0
2012-10-17 14:50:00,34.76,34.76,34.71,34.71,44600.0,31.078,31.078,31.0333,31.0333,44600.0
2012-10-17 14:55:00,34.71,34.74,34.71,34.72,25800.0,31.0333,31.0601,31.0333,31.0422,25800.0
2012-10-17 15:00:00,34.72,34.72,34.7,34.7,37200.0,31.0422,31.0422,31.0243,31.0243,37200.0
2012-10-17 15:05:00,34.7,34.77,34.7,34.77,38600.0,31.0243,31.0869,31.0243,31.0869,38600.0
2012-10-17 15:10:00,34.77,34.77,34.76,34.76,44800.0,31.0869,31.0869,31.078,31.078,44800.0
2012-10-17 15:15:00,34.77,34.77,34.76,34.76,54200.0,31.0869,31.0869,31.078,31.078,54200.0
2012-10-17 15:20:00,34.76,34.77,34.76,34.77,64200.0,31.078,31.0869,31.078,31.0869,64200.0
2012-10-17 15:25:00,34.77,34.77,34.75,34.77,108200.0,31.0869,31.0869,31.069,31.0869,108200.0
2012-10-17 15:30:00,34.76,34.77,34.76,34.77,51600.0,31.078,31.0869,31.078,31.0869,51600.0
2012-10-17 15:35:00,34.77,34.79,34.77,34.77,53800.0,31.0869,31.1048,31.0869,31.0869,53800.0
2012-10-17 15:40:00,34.77,34.79,34.77,34.78,95000.0,31.0869,31.1048,31.0869,31.0958,95000.0
2012-10-17 15:45:00,34.78,34.78,34.7,34.71,101800.0,31.0958,31.0958,31.0243,31.0333,101800.0
2012-10-17 15:50:00,34.71,34.76,34.7,34.75,101000.0,31.0333,31.078,31.0243,31.069,101000.0
2012-10-17 15:55:00,34.74,34.77,34.71,34.76,380400.0,31.0601,31.0869,31.0333,31.078,380400.0
2012-10-18 09:30:00,34.76,34.77,34.59,34.6,92000.0,31.078,31.0869,30.926,30.9349,92000.0
2012-10-18 09:35:00,34.62,34.62,34.5,34.52,70600.0,30.9528,30.9528,30.8455,30.8634,70600.0
2012-10-18 09:40:00,34.49,34.59,34.49,34.56,67800.0,30.8366,30.926,30.8366,30.8991,67800.0
2012-10-18 09:45:00,34.59,34.59,34.49,34.5,253400.0,30.926,30.926,30.8366,30.8455,253400.0
2012-10-18 09:50:00,34.5,34.55,34.49,34.51,515200.0,30.8455,30.8902,30.8366,30.8544,515200.0
2012-10-18 09:55:00,34.51,34.63,34.5,34.61,75000.0,30.8544,30.9617,30.8455,30.9438,75000.0
2012-10-18 10:00:00,34.6,34.64,34.55,34.58,38000.0,30.9349,30.9707,30.8902,30.917,38000.0
2012-10-18 10:05:00,34.58,34.6,34.56,34.59,99600.0,30.917,30.9349,30.8991,30.926,99600.0
2012-10-18 10:10:00,34.6,34.6,34.57,34.58,20400.0,30.9349,30.9349,30.9081,30.917,20400.0
2012-10-18 10:15:00,34.58,34.58,34.46,34.51,67000.0,30.917,30.917,30.8097,30.8544,67000.0
2012-10-18 10:20:00,34.5,34.53,34.49,34.5,50400.0,30.8455,30.8723,30.8366,30.8455,50400.0
2012-10-18 10:25:00,34.5,34.56,34.49,34.54,35600.0,30.8455,30.8991,30.8366,30.8813,35600.0
2012-10-18 10:30:00,34.53,34.6,34.52,34.6,41600.0,30.8723,30.9349,30.8634,30.9349,41600.0
2012-10-18 10:35:00,34.59,34.6,34.57,34.57,39800.0,30.926,30.9349,30.9081,30.9081,39800.0
2012-10-18 10:40:00,34.57,34.59,34.54,34.55,18000.0,30.9081,30.926,30.8813,30.8902,18000.0
2012-10-18 10:45:00,34.54,34.57,34.53,34.57,26000.0,30.8813,30.9081,30.8723,30.9081,26000.0
2012-10-18 10:50:00,34.57,34.58,34.52,34.53,31200.0,30.9081,30.917,30.8634,30.8723,31200.0
2012-10-18 10:55:00,34.55,34.55,34.52,34.54,27800.0,30.8902,30.8902,30.8634,30.8813,27800.0
2012-10-18 11:00:00,34.54,34.56,34.53,34.56,30600.0,30.8813,30.8991,30.8723,30.8991,30600.0
2012-10-18 11:05:00,34.56,34.57,34.53,34.55,28800.0,30.8991,30.9081,30.8723,30.8902,28800.0
2012-10-18 11:10:00,34.55,34.58,34.51,34.54,81800.0,30.8902,30.917,30.8544,30.8813,81800.0
2012-10-18 11:15:00,34.54,34.56,34.54,34.55,19800.0,30.8813,30.8991,30.8813,30.8902,19800.0
2012-10-18 11:20:00,34.55,34.56,34.55,34.55,18800.0,30.8902,30.8991,30.8902,30.8902,18800.0
2012-10-18 11:25:00,34.55,34.56,34.52,34.55,26600.0,30.8902,30.8991,30.8634,30.8902,26600.0
2012-10-18 11:30:00,34.54,34.57,34.54,34.57,29000.0,30.8813,30.9081,30.8813,30.9081,29000.0
2012-10-18 11:35:00,34.57,34.64,34.57,34.62,31800.0,30.9081,30.9707,30.9081,30.9528,31800.0
2012-10-18 11:40:00,34.62,34.65,34.61,34.63,17600.0,30.9528,30.9796,30.9438,30.9617,17600.0
2012-10-18 11:45:00,34.62,34.63,34.62,34.63,12600.0,30.9528,30.9617,30.9528,30.9617,12600.0
2012-10-18 11:50:00,34.63,34.65,34.61,34.63,17600.0,30.9617,30.9796,30.9438,30.9617,17600.0
2012-10-18 11:55:00,34.63,34.7,34.63,34.67,30600.0,30.9617,31.0243,30.9617,30.9975,30600.0
2012-10-18 12:00:00,34.67,34.7,34.67,34.68,32200.0,30.9975,31.0243,30.9975,31.0064,32200.0
2012-10-18 12:05:00,34.68,34.68,34.67,34.68,13800.0,31.0064,31.0064,30.9975,31.0064,13800.0
2012-10-18 12:10:00,34.68,34.69,34.68,34.69,34800.0,31.0064,31.0154,31.0064,31.0154,34800.0
2012-10-18 12:15:00,34.69,34.7,34.67,34.68,33200.0,31.0154,31.0243,30.9975,31.0064,33200.0
2012-10-18 12:20:00,34.67,34.68,34.65,34.66,52600.0,30.9975,31.0064,30.9796,30.9885,52600.0
2012-10-18 12:25:00,34.66,34.68,34.65,34.65,60000.0,30.9885,31.0064,30.9796,30.9796,60000.0
2012-10-18 12:30:00,34.65,34.66,34.55,34.62,170400.0,30.9796,30.9885,30.8902,30.9528,170400.0
2012-10-18 12:35:00,34.62,34.76,34.61,34.73,92000.0,30.9528,31.078,30.9438,31.0511,92000.0
2012-10-18 12:40:00,34.72,34.77,34.72,34.73,21000.0,31.0422,31.0869,31.0422,31.0511,21000.0
2012-10-18 12:45:00,34.73,34.74,34.7,34.72,18200.0,31.0511,31.0601,31.0243,31.0422,18200.0
2012-10-18 12:50:00,34.72,34.76,34.7,34.74,25600.0,31.0422,31.078,31.0243,31.0601,25600.0
2012-10-18 12:55:00,34.74,34.77,34.72,34.76,50800.0,31.0601,31.0869,31.0422,31.078,50800.0
2012-10-18 13:00:00,34.76,34.79,34.74,34.77,32800.0,31.078,31.1048,31.0601,31.0869,32800.0
2012-10-18 13:05:00,34.77,34.77,34.7,34.71,29800.0,31.0869,31.0869,31.0243,31.0333,29800.0
2012-10-18 13:10:00,34.71,34.71,34.63,34.63,46800.0,31.0333,31.0333,30.9617,30.9617,46800.0
2012-10-18 13:15:00,34.63,34.63,34.57,34.62,25800.0,30.9617,30.9617,30.9081,30.9528,25800.0
2012-10-18 13:20:00,34.63,34.64,34.6,34.6,20800.0,30.9617,30.9707,30.9349,30.9349,20800.0
2012-10-18 13:25:00,34.6,34.74,34.59,34.74,25400.0,30.9349,31.0601,30.926,31.0601,25400.0
2012-10-18 13:30:00,34.74,34.74,34.69,34.69,26200.0,31.0601,31.0601,31.0154,31.0154,26200.0
2012-10-18 13:35:00,34.69,34.76,34.64,34.66,33400.0,31.0154,31.078,30.9707,30.9885,33400.0
2012-10-18 13:40:00,34.66,34.66,34.59,34.61,30800.0,30.9885,30.9885,30.926,30.9438,30800.0
2012-10-18 13:45:00,34.62,34.62,34.55,34.58,67800.0,30.9528,30.9528,30.8902,30.917,67800.0
2012-10-18 13:50:00,34.58,34.62,34.57,34.59,91600.0,30.917,30.9528,30.9081,30.926,91600.0
2012-10-18 13:55:00,34.59,34.59,34.56,34.58,38000.0,30.926,30.926,30.8991,30.917,38000.0
2012-10-18 14:00:00,34.58,34.64,34.58,34.63,36000.0,30.917,30.9707,30.917,30.9617,36000.0
2012-10-18 14:05:00,34.64,34.66,34.61,34.61,37600.0,30.9707,30.9885,30.9438,30.9438,37600.0
2012-10-18 14:10:00,34.62,34.62,34.59,34.6,38400.0,30.9528,30.9528,30.926,30.9349,38400.0
2012-10-18 14:15:00,34.6,34.63,34.6,34.6,46600.0,30.9349,30.9617,30.9349,30.9349,46600.0
2012-10-18 14:20:00,34.6,34.62,34.58,34.6,60200.0,30.9349,30.9528,30.917,30.9349,60200.0
2012-10-18 14:25:00,34.59,34.6,34.52,34.53,290200.0,30.926,30.9349,30.8634,30.8723,290200.0
2012-10-18 14:30:00,34.53,34.58,34.53,34.58,52000.0,30.8723,30.917,30.8723,30.917,52000.0
2012-10-18 14:35:00,34.58,34.61,34.54,34.6,66000.0,30.917,30.9438,30.8813,30.9349,66000.0
2012-10-18 14:40:00,34.6,34.62,34.59,34.6,44600.0,30.9349,30.9528,30.926,30.9349,44600.0
2012-10-18 14:45:00,34.59,34.64,34.59,34.62,43600.0,30.926,30.9707,30.926,30.9528,43600.0
2012-10-18 14:50:00,34.62,34.63,34.59,34.6,31400.0,30.9528,30.9617,30.926,30.9349,31400.0
2012-10-18 14:55:00,34.6,34.64,34.6,34.63,42600.0,30.9349,30.9707,30.9349,30.9617,42600.0
2012-10-18 15:00:00,34.63,34.65,34.61,34.62,99200.0,30.9617,30.9796,30.9438,30.9528,99200.0
2012-10-18 15:05:00,34.63,34.66,34.6,34.66,50800.0,30.9617,30.9885,30.9349,30.9885,50800.0
2012-10-18 15:10:00,34.66,34.7,34.65,34.68,50800.0,30.9885,31.0243,30.9796,31.0064,50800.0
2012-10-18 15:15:00,34.68,34.68,34.63,34.66,50200.0,31.0064,31.0064,30.9617,30.9885,50200.0
2012-10-18 15:20:00,34.66,34.71,34.63,34.7,132600.0,30.9885,31.0333,30.9617,31.0243,132600.0
2012-10-18 15:25:00,34.7,34.73,34.69,34.71,40000.0,31.0243,31.0511,31.0154,31.0333,40000.0
2012-10-18 15:30:00,34.72,34.77,34.71,34.71,42400.0,31.0422,31.0869,31.0333,31.0333,42400.0
2012-10-18 15:35:00,34.71,34.74,34.69,34.73,213400.0,31.0333,31.0601,31.0154,31.0511,213400.0
2012-10-18 15:40:00,34.72,34.79,34.71,34.78,122600.0,31.0422,31.1048,31.0333,31.0958,122600.0
2012-10-18 15:45:00,34.78,34.8,34.76,34.78,78800.0,31.0958,31.1137,31.078,31.0958,78800.0
2012-10-18 15:50:00,34.77,34.79,34.75,34.77,168600.0,31.0869,31.1048,31.069,31.0869,168600.0
2012-10-18 15:55:00,34.77,34.77,34.68,34.69,209600.0,31.0869,31.0869,31.0064,31.0154,209600.0
2012-10-19 09:30:00,34.69,34.9,34.38,34.87,985000.0,31.0154,31.2031,30.7382,31.1763,985000.0
2012-10-19 09:35:00,34.85,34.87,34.6,34.62,88400.0,31.1584,31.1763,30.9349,30.9528,88400.0
2012-10-19 09:40:00,34.6,34.62,34.51,34.56,78400.0,30.9349,30.9528,30.8544,30.8991,78400.0
2012-10-19 09:45:00,34.55,34.63,34.49,34.63,99000.0,30.8902,30.9617,30.8366,30.9617,99000.0
2012-10-19 09:50:00,34.63,34.63,34.58,34.6,58400.0,30.9617,30.9617,30.917,30.9349,58400.0
2012-10-19 09:55:00,34.6,34.63,34.6,34.62,82600.0,30.9349,30.9617,30.9349,30.9528,82600.0
2012-10-19 10:00:00,34.62,34.65,34.56,34.57,56600.0,30.9528,30.9796,30.8991,30.9081,56600.0
2012-10-19 10:05:00,34.57,34.58,34.56,34.58,49400.0,30.9081,30.917,30.8991,30.917,49400.0
2012-10-19 10:10:00,34.57,34.58,34.54,34.55,38600.0,30.9081,30.917,30.8813,30.8902,38600.0
2012-10-19 10:15:00,34.55,34.64,34.55,34.62,200200.0,30.8902,30.9707,30.8902,30.9528,200200.0
2012-10-19 10:20:00,34.62,34.64,34.6,34.63,80600.0,30.9528,30.9707,30.9349,30.9617,80600.0
2012-10-19 10:25:00,34.62,34.64,34.6,34.63,93200.0,30.9528,30.9707,30.9349,30.9617,93200.0
2012-10-19 10:30:00,34.63,34.63,34.59,34.6,72400.0,30.9617,30.9617,30.926,30.9349,72400.0
2012-10-19 10:35:00,34.59,34.63,34.59,34.6,110000.0,30.926,30.9617,30.926,30.9349,110000.0
2012-10-19 10:40:00,34.6,34.62,34.56,34.59,79400.0,30.9349,30.9528,30.8991,30.926,79400.0
2012-10-19 10:45:00,34.59,34.59,34.54,34.55,79000.0,30.926,30.926,30.8813,30.8902,79000.0
2012-10-19 10:50:00,34.55,34.57,34.52,34.52,185600.0,30.8902,30.9081,30.8634,30.8634,185600.0
2012-10-19 10:55:00,34.52,34.52,34.49,34.51,46800.0,30.8634,30.8634,30.8366,30.8544,46800.0
2012-10-19 11:00:00,34.51,34.52,34.43,34.44,37200.0,30.8544,30.8634,30.7829,30.7919,37200.0
2012-10-19 11:05:00,34.43,34.47,34.4,34.46,130800.0,30.7829,30.8187,30.7561,30.8097,130800.0
2012-10-19 11:10:00,34.46,34.47,34.35,34.37,46400.0,30.8097,30.8187,30.7114,30.7293,46400.0
2012-10-19 11:15:00,34.36,34.36,34.27,34.29,39200.0,30.7203,30.7203,30.6399,30.6577,39200.0
2012-10-19 11:20:00,34.29,34.3,34.26,34.3,63800.0,30.6577,30.6667,30.6309,30.6667,63800.0
2012-10-19 11:25:00,34.3,34.37,34.29,34.34,92200.0,30.6667,30.7293,30.6577,30.7024,92200.0
2012-10-19 11:30:00,34.35,34.35,34.3,34.34,61600.0,30.7114,30.7114,30.6667,30.7024,61600.0
2012-10-19 11:35:00,34.34,34.4,34.34,34.4,36800.0,30.7024,30.7561,30.7024,30.7561,36800.0
2012-10-19 11:40:00,34.4,34.4,34.34,34.34,77400.0,30.7561,30.7561,30.7024,30.7024,77400.0
2012-10-19 11:45:00,34.35,34.36,34.32,34.33,64800.0,30.7114,30.7203,30.6846,30.6935,64800.0
2012-10-19 11:50:00,34.33,34.37,34.32,34.33,71600.0,30.6935,30.7293,30.6846,30.6935,71600.0
2012-10-19 11:55:00,34.33,34.38,34.32,34.36,78200.0,30.6935,30.7382,30.6846,30.7203,78200.0
2012-10-19 12:00:00,34.35,34.37,34.34,34.35,32000.0,30.7114,30.7293,30.7024,30.7114,32000.0
2012-10-19 12:05:00,34.34,34.34,34.29,34.33,45200.0,30.7024,30.7024,30.6577,30.6935,45200.0
2012-10-19 12:10:00,34.33,34.34,34.3,34.31,155800.0,30.6935,30.7024,30.6667,30.6756,155800.0
2012-10-19 12:15:00,34.31,34.33,34.29,34.33,101600.0,30.6756,30.6935,30.6577,30.6935,101600.0
2012-10-19 12:20:00,34.32,34.4,34.32,34.37,51600.0,30.6846,30.7561,30.6846,30.7293,51600.0
2012-10-19 12:25:00,34.38,34.39,34.32,34.38,122400.0,30.7382,30.7471,30.6846,30.7382,122400.0
2012-10-19 12:30:00,34.37,34.46,34.37,34.46,25600.0,30.7293,30.8097,30.7293,30.8097,25600.0
2012-10-19 12:35:00,34.45,34.51,34.45,34.49,55000.0,30.8008,30.8544,30.8008,30.8366,55000.0
2012-10-19 12:40:00,34.49,34.5,34.47,34.48,24600.0,30.8366,30.8455,30.8187,30.8276,24600.0
2012-10-19 12:45:00,34.48,34.54,34.47,34.49,75400.0,30.8276,30.8813,30.8187,30.8366,75400.0
2012-10-19 12:50:00,34.49,34.51,34.48,34.48,38800.0,30.8366,30.8544,30.8276,30.8276,38800.0
2012-10-19 12:55:00,34.49,34.49,34.45,34.48,46200.0,30.8366,30.8366,30.8008,30.8276,46200.0
2012-10-19 13:00:00,34.47,34.48,34.44,34.47,38400.0,30.8187,30.8276,30.7919,30.8187,38400.0
2012-10-19 13:05:00,34.47,34.47,34.45,34.46,26200.0,30.8187,30.8187,30.8008,30.8097,26200.0
2012-10-19 13:10:00,34.46,34.53,34.46,34.52,51600.0,30.8097,30.8723,30.8097,30.8634,51600.0
2012-10-19 13:15:00,34.52,34.52,34.49,34.5,14800.0,30.8634,30.8634,30.8366,30.8455,14800.0
2012-10-19 13:20:00,34.5,34.51,34.49,34.49,17000.0,30.8455,30.8544,30.8366,30.8366,17000.0
2012-10-19 13:25:00,34.49,34.49,34.47,34.47,42600.0,30.8366,30.8366,30.8187,30.8187,42600.0
2012-10-19 13:30:00,34.47,34.47,34.45,34.45,26400.0,30.8187,30.8187,30.8008,30.8008,26400.0
2012-10-19 13:35:00,34.45,34.46,34.43,34.43,50400.0,30.8008,30.8097,30.7829,30.7829,50400.0
2012-10-19 13:40:00,34.43,34.48,34.39,34.48,79000.0,30.7829,30.8276,30.7471,30.8276,79000.0
2012-10-19 13:45:00,34.48,34.48,34.42,34.43,70400.0,30.8276,30.8276,30.774,30.7829,70400.0
2012-10-19 13:50:00,34.42,34.44,34.4,34.42,22000.0,30.774,30.7919,30.7561,30.774,22000.0
2012-10-19 13:55:00,34.41,34.42,34.38,34.41,79200.0,30.765,30.774,30.7382,30.765,79200.0
2012-10-19 14:00:00,34.41,34.43,34.39,34.43,22400.0,30.765,30.7829,30.7471,30.7829,22400.0
2012-10-19 14:05:00,34.43,34.43,34.41,34.42,37800.0,30.7829,30.7829,30.765,30.774,37800.0
2012-10-19 14:10:00,34.43,34.45,34.41,34.45,100200.0,30.7829,30.8008,30.765,30.8008,100200.0
2012-10-19 14:15:00,34.45,34.46,34.41,34.42,54400.0,30.8008,30.8097,30.765,30.774,54400.0
2012-10-19 14:20:00,34.42,34.42,34.4,34.41,57800.0,30.774,30.774,30.7561,30.765,57800.0
2012-10-19 14:25:00,34.41,34.41,34.39,34.4,91000.0,30.765,30.765,30.7471,30.7561,91000.0
2012-10-19 14:30:00,34.41,34.44,34.38,34.43,36600.0,30.765,30.7919,30.7382,30.7829,36600.0
2012-10-19 14:35:00,34.44,34.44,34.37,34.38,100400.0,30.7919,30.7919,30.7293,30.7382,100400.0
2012-10-19 14:40:00,34.38,34.38,34.35,34.38,43000.0,30.7382,30.7382,30.7114,30.7382,43000.0
2012-10-19 14:45:00,34.38,34.42,34.38,34.41,49000.0,30.7382,30.774,30.7382,30.765,49000.0
2012-10-19 14:50:00,34.42,34.43,34.4,34.4,51800.0,30.774,30.7829,30.7561,30.7561,51800.0
2012-10-19 14:55:00,34.4,34.49,34.4,34.47,36400.0,30.7561,30.8366,30.7561,30.8187,36400.0
2012-10-19 15:00:00,34.47,34.47,34.41,34.41,23200.0,30.8187,30.8187,30.765,30.765,23200.0
2012-10-19 15:05:00,34.41,34.41,34.4,34.4,69400.0,30.765,30.765,30.7561,30.7561,69400.0
2012-10-19 15:10:00,34.41,34.43,34.4,34.41,43200.0,30.765,30.7829,30.7561,30.765,43200.0
2012-10-19 15:15:00,34.41,34.44,34.38,34.44,66000.0,30.765,30.7919,30.7382,30.7919,66000.0
2012-10-19 15:20:00,34.45,34.45,34.4,34.4,114200.0,30.8008,30.8008,30.7561,30.7561,114200.0
2012-10-19 15:25:00,34.41,34.44,34.38,34.41,112200.0,30.765,30.7919,30.7382,30.765,112200.0
2012-10-19 15:30:00,34.41,34.44,34.4,34.42,89600.0,30.765,30.7919,30.7561,30.774,89600.0
2012-10-19 15:35:00,34.42,34.44,34.4,34.42,113800.0,30.774,30.7919,30.7561,30.774,113800.0
2012-10-19 15:40:00,34.42,34.42,34.4,34.42,86400.0,30.774,30.774,30.7561,30.774,86400.0
2012-10-19 15:45:00,34.42,34.45,34.41,34.43,110400.0,30.774,30.8008,30.765,30.7829,110400.0
2012-10-19 15:50:00,34.43,34.46,34.42,34.45,130000.0,30.7829,30.8097,30.774,30.8008,130000.0
2012-10-19 15:55:00,34.46,34.46,34.38,34.39,304000.0,30.8097,30.8097,30.7382,30.7471,304000.0
2012-10-22 09:30:00,34.52,34.63,34.23,34.6,124000.0,30.8634,30.9617,30.6041,30.9349,124000.0
2012-10-22 09:35:00,34.6,34.67,34.58,34.63,75600.0,30.9349,30.9975,30.917,30.9617,75600.0
2012-10-22 09:40:00,34.62,34.68,34.59,34.62,75400.0,30.9528,31.0064,30.926,30.9528,75400.0
2012-10-22 09:45:00,34.62,34.74,34.6,34.69,100400.0,30.9528,31.0601,30.9349,31.0154,100400.0
2012-10-22 09:50:00,34.69,34.7,34.63,34.69,27600.0,31.0154,31.0243,30.9617,31.0154,27600.0
2012-10-22 09:55:00,34.66,34.73,34.65,34.72,43200.0,30.9885,31.0511,30.9796,31.0422,43200.0
2012-10-22 10:00:00,34.72,34.81,34.72,34.77,42000.0,31.0422,31.1227,31.0422,31.0869,42000.0
2012-10-22 10:05:00,34.77,34.79,34.71,34.77,44400.0,31.0869,31.1048,31.0333,31.0869,44400.0
2012-10-22 10:10:00,34.77,34.84,34.77,34.82,37800.0,31.0869,31.1495,31.0869,31.1316,37800.0
2012-10-22 10:15:00,34.82,34.84,34.81,34.82,63000.0,31.1316,31.1495,31.1227,31.1316,63000.0
2012-10-22 10:20:00,34.82,34.96,34.82,34.95,99400.0,31.1316,31.2568,31.1316,31.2478,99400.0
2012-10-22 10:25:00,34.95,34.99,34.92,34.99,52600.0,31.2478,31.2836,31.221,31.2836,52600.0
2012-10-22 10:30:00,34.99,34.99,34.88,34.88,81200.0,31.2836,31.2836,31.1852,31.1852,81200.0
2012-10-22 10:35:00,34.88,34.88,34.83,34.84,94000.0,31.1852,31.1852,31.1405,31.1495,94000.0
2012-10-22 10:40:00,34.85,34.87,34.8,34.85,105400.0,31.1584,31.1763,31.1137,31.1584,105400.0
2012-10-22 10:45:00,34.85,34.88,34.79,34.81,31400.0,31.1584,31.1852,31.1048,31.1227,31400.0
2012-10-22 10:50:00,34.81,34.82,34.81,34.81,24600.0,31.1227,31.1316,31.1227,31.1227,24600.0
2012-10-22 10:55:00,34.81,34.82,34.77,34.77,18000.0,31.1227,31.1316,31.0869,31.0869,18000.0
2012-10-22 11:00:00,34.77,34.8,34.74,34.8,21800.0,31.0869,31.1137,31.0601,31.1137,21800.0
2012-10-22 11:05:00,34.8,34.82,34.79,34.81,33200.0,31.1137,31.1316,31.1048,31.1227,33200.0
2012-10-22 11:10:00,34.82,34.82,34.77,34.78,43600.0,31.1316,31.1316,31.0869,31.0958,43600.0
2012-10-22 11:15:00,34.78,34.78,34.73,34.73,25800.0,31.0958,31.0958,31.0511,31.0511,25800.0
2012-10-22 11:20:00,34.73,34.74,34.7,34.72,49000.0,31.0511,31.0601,31.0243,31.0422,49000.0
2012-10-22 11:25:00,34.72,34.74,34.71,34.74,18800.0,31.0422,31.0601,31.0333,31.0601,18800.0
2012-10-22 11:30:00,34.74,34.74,34.69,34.69,47600.0,31.0601,31.0601,31.0154,31.0154,47600.0
2012-10-22 11:35:00,34.7,34.72,34.7,34.72,14200.0,31.0243,31.0422,31.0243,31.0422,14200.0
2012-10-22 11:40:00,34.72,34.79,34.72,34.79,33400.0,31.0422,31.1048,31.0422,31.1048,33400.0
2012-10-22 11:45:00,34.79,34.79,34.75,34.76,15600.0,31.1048,31.1048,31.069,31.078,15600.0
2012-10-22 11:50:00,34.76,34.76,34.7,34.7,14800.0,31.078,31.078,31.0243,31.0243,14800.0
2012-10-22 11:55:00,34.7,34.74,34.7,34.7,37600.0,31.0243,31.0601,31.0243,31.0243,37600.0
2012-10-22 12:00:00,34.7,34.7,34.65,34.66,19200.0,31.0243,31.0243,30.9796,30.9885,19200.0
2012-10-22 12:05:00,34.66,34.71,34.66,34.7,44200.0,30.9885,31.0333,30.9885,31.0243,44200.0
2012-10-22 12:10:00,34.7,34.74,34.69,34.74,43600.0,31.0243,31.0601,31.0154,31.0601,43600.0
2012-10-22 12:15:00,34.74,34.76,34.7,34.71,43000.0,31.0601,31.078,31.0243,31.0333,43000.0
2012-10-22 12:20:00,34.72,34.74,34.7,34.74,34800.0,31.0422,31.0601,31.0243,31.0601,34800.0
2012-10-22 12:25:00,34.73,34.74,34.68,34.69,36400.0,31.0511,31.0601,31.0064,31.0154,36400.0
2012-10-22 12:30:00,34.69,34.69,34.63,34.63,33800.0,31.0154,31.0154,30.9617,30.9617,33800.0
2012-10-22 12:35:00,34.63,34.66,34.63,34.63,30400.0,30.9617,30.9885,30.9617,30.9617,30400.0
2012-10-22 12:40:00,34.63,34.63,34.63,34.63,18400.0,30.9617,30.9617,30.9617,30.9617,18400.0
2012-10-22 12:45:00,34.63,34.66,34.63,34.64,13600.0,30.9617,30.9885,30.9617,30.9707,13600.0
2012-10-22 12:50:00,34.64,34.64,34.63,34.64,20600.0,30.9707,30.9707,30.9617,30.9707,20600.0
2012-10-22 12:55:00,34.63,34.64,34.62,34.63,24400.0,30.9617,30.9707,30.9528,30.9617,24400.0
2012-10-22 13:00:00,34.63,34.65,34.63,34.65,16000.0,30.9617,30.9796,30.9617,30.9796,16000.0
2012-10-22 13:05:00,34.64,34.65,34.62,34.63,20200.0,30.9707,30.9796,30.9528,30.9617,20200.0
2012-10-22 13:10:00,34.63,34.63,34.59,34.62,28400.0,30.9617,30.9617,30.926,30.9528,28400.0
2012-10-22 13:15:00,34.6,34.63,34.6,34.61,7600.0,30.9349,30.9617,30.9349,30.9438,7600.0
2012-10-22 13:20:00,34.62,34.62,34.56,34.6,24000.0,30.9528,30.9528,30.8991,30.9349,24000.0
2012-10-22 13:25:00,34.58,34.62,34.58,34.59,42200.0,30.917,30.9528,30.917,30.926,42200.0
2012-10-22 13:30:00,34.59,34.61,34.55,34.59,101000.0,30.926,30.9438,30.8902,30.926,101000.0
2012-10-22 13:35:00,34.58,34.58,34.55,34.57,38200.0,30.917,30.917,30.8902,30.9081,38200.0
2012-10-22 13:40:00,34.58,34.59,34.55,34.58,50800.0,30.917,30.926,30.8902,30.917,50800.0
2012-10-22 13:45:00,34.58,34.65,34.57,34.64,30000.0,30.917,30.9796,30.9081,30.9707,30000.0
2012-10-22 13:50:00,34.63,34.67,34.63,34.65,19200.0,30.9617,30.9975,30.9617,30.9796,19200.0
2012-10-22 13:55:00,34.63,34.64,34.61,34.63,21400.0,30.9617,30.9707,30.9438,30.9617,21400.0
2012-10-22 14:00:00,34.63,34.63,34.59,34.62,24400.0,30.9617,30.9617,30.926,30.9528,24400.0
2012-10-22 14:05:00,34.61,34.62,34.58,34.62,15800.0,30.9438,30.9528,30.917,30.9528,15800.0
2012-10-22 14:10:00,34.62,34.62,34.57,34.6,19800.0,30.9528,30.9528,30.9081,30.9349,19800.0
2012-10-22 14:15:00,34.6,34.69,34.6,34.65,35800.0,30.9349,31.0154,30.9349,30.9796,35800.0
2012-10-22 14:20:00,34.66,34.67,34.65,34.66,14600.0,30.9885,30.9975,30.9796,30.9885,14600.0
2012-10-22 14:25:00,34.65,34.66,34.61,34.62,21400.0,30.9796,30.9885,30.9438,30.9528,21400.0
2012-10-22 14:30:00,34.62,34.68,34.62,34.68,21000.0,30.9528,31.0064,30.9528,31.0064,21000.0
2012-10-22 14:35:00,34.69,34.71,34.67,34.71,65800.0,31.0154,31.0333,30.9975,31.0333,65800.0
2012-10-22 14:40:00,34.71,34.75,34.7,34.73,21600.0,31.0333,31.069,31.0243,31.0511,21600.0
2012-10-22 14:45:00,34.72,34.74,34.7,34.71,43800.0,31.0422,31.0601,31.0243,31.0333,43800.0
2012-10-22 14:50:00,34.71,34.72,34.7,34.72,32000.0,31.0333,31.0422,31.0243,31.0422,32000.0
2012-10-22 14:55:00,34.71,34.73,34.71,34.72,29000.0,31.0333,31.0511,31.0333,31.0422,29000.0
2012-10-22 15:00:00,34.71,34.73,34.67,34.68,37400.0,31.0333,31.0511,30.9975,31.0064,37400.0
2012-10-22 15:05:00,34.68,34.71,34.68,34.71,38800.0,31.0064,31.0333,31.0064,31.0333,38800.0
2012-10-22 15:10:00,34.71,34.8,34.71,34.76,43400.0,31.0333,31.1137,31.0333,31.078,43400.0
2012-10-22 15:15:00,34.76,34.77,34.72,34.75,34800.0,31.078,31.0869,31.0422,31.069,34800.0
2012-10-22 15:20:00,34.76,34.77,34.73,34.77,30800.0,31.078,31.0869,31.0511,31.0869,30800.0
2012-10-22 15:25:00,34.77,34.83,34.75,34.8,67400.0,31.0869,31.1405,31.069,31.1137,67400.0
2012-10-22 15:30:00,34.79,34.8,34.76,34.8,69200.0,31.1048,31.1137,31.078,31.1137,69200.0
2012-10-22 15:35:00,34.79,34.82,34.79,34.81,57600.0,31.1048,31.1316,31.1048,31.1227,57600.0
2012-10-22 15:40:00,34.81,34.83,34.78,34.82,60200.0,31.1227,31.1405,31.0958,31.1316,60200.0
2012-10-22 15:45:00,34.83,34.85,34.8,34.85,52600.0,31.1405,31.1584,31.1137,31.1584,52600.0
2012-10-22 15:50:00,34.85,34.88,34.85,34.87,94400.0,31.1584,31.1852,31.1584,31.1763,94400.0
2012-10-22 15:55:00,34.88,34.96,34.88,34.9,138400.0,31.1852,31.2568,31.1852,31.2031,138400.0
2012-10-23 09:30:00,34.5,34.54,34.41,34.49,166400.0,30.8455,30.8813,30.765,30.8366,166400.0
2012-10-23 09:35:00,34.5,34.59,34.44,34.48,179200.0,30.8455,30.926,30.7919,30.8276,179200.0
2012-10-23 09:40:00,34.48,34.58,34.45,34.56,45600.0,30.8276,30.917,30.8008,30.8991,45600.0
2012-10-23 09:45:00,34.56,34.65,34.55,34.65,51800.0,30.8991,30.9796,30.8902,30.9796,51800.0
2012-10-23 09:50:00,34.63,34.68,34.56,34.57,74800.0,30.9617,31.0064,30.8991,30.9081,74800.0
2012-10-23 09:55:00,34.57,34.6,34.53,34.57,55800.0,30.9081,30.9349,30.8723,30.9081,55800.0
2012-10-23 10:00:00,34.56,34.65,34.55,34.61,42000.0,30.8991,30.9796,30.8902,30.9438,42000.0
2012-10-23 10:05:00,34.6,34.62,34.58,34.6,35400.0,30.9349,30.9528,30.917,30.9349,35400.0
2012-10-23 10:10:00,34.6,34.65,34.59,34.63,56200.0,30.9349,30.9796,30.926,30.9617,56200.0
2012-10-23 10:15:00,34.63,34.63,34.56,34.59,73000.0,30.9617,30.9617,30.8991,30.926,73000.0
2012-10-23 10:20:00,34.59,34.65,34.59,34.62,43400.0,30.926,30.9796,30.926,30.9528,43400.0
2012-10-23 10:25:00,34.61,34.63,34.55,34.58,96000.0,30.9438,30.9617,30.8902,30.917,96000.0
2012-10-23 10:30:00,34.57,34.59,34.53,34.58,111400.0,30.9081,30.926,30.8723,30.917,111400.0
2012-10-23 10:35:00,34.58,34.58,34.49,34.54,56600.0,30.917,30.917,30.8366,30.8813,56600.0
2012-10-23 10:40:00,34.54,34.57,34.52,34.56,52600.0,30.8813,30.9081,30.8634,30.8991,52600.0
2012-10-23 10:45:00,34.56,34.62,34.56,34.6,32400.0,30.8991,30.9528,30.8991,30.9349,32400.0
2012-10-23 10:50:00,34.6,34.61,34.57,34.6,30600.0,30.9349,30.9438,30.9081,30.9349,30600.0
2012-10-23 10:55:00,34.6,34.62,34.58,34.59,65400.0,30.9349,30.9528,30.917,30.926,65400.0
2012-10-23 11:00:00,34.59,34.63,34.58,34.6,31800.0,30.926,30.9617,30.917,30.9349,31800.0
2012-10-23 11:05:00,34.6,34.64,34.6,34.6,20400.0,30.9349,30.9707,30.9349,30.9349,20400.0
2012-10-23 11:10:00,34.61,34.69,34.59,34.67,118600.0,30.9438,31.0154,30.926,30.9975,118600.0
2012-10-23 11:15:00,34.66,34.66,34.63,34.66,19200.0,30.9885,30.9885,30.9617,30.9885,19200.0
2012-10-23 11:20:00,34.65,34.65,34.58,34.59,68600.0,30.9796,30.9796,30.917,30.926,68600.0
2012-10-23 11:25:00,34.59,34.64,34.59,34.62,32200.0,30.926,30.9707,30.926,30.9528,32200.0
2012-10-23 11:30:00,34.61,34.62,34.59,34.6,55600.0,30.9438,30.9528,30.926,30.9349,55600.0
2012-10-23 11:35:00,34.6,34.61,34.56,34.59,49600.0,30.9349,30.9438,30.8991,30.926,49600.0
2012-10-23 11:40:00,34.59,34.59,34.51,34.52,28400.0,30.926,30.926,30.8544,30.8634,28400.0
2012-10-23 11:45:00,34.53,34.58,34.49,34.55,99400.0,30.8723,30.917,30.8366,30.8902,99400.0
2012-10-23 11:50:00,34.55,34.56,34.52,34.52,22400.0,30.8902,30.8991,30.8634,30.8634,22400.0
2012-10-23 11:55:00,34.52,34.54,34.5,34.53,35600.0,30.8634,30.8813,30.8455,30.8723,35600.0
2012-10-23 12:00:00,34.54,34.54,34.51,34.51,56000.0,30.8813,30.8813,30.8544,30.8544,56000.0
2012-10-23 12:05:00,34.51,34.58,34.51,34.57,96400.0,30.8544,30.917,30.8544,30.9081,96400.0
2012-10-23 12:10:00,34.57,34.63,34.56,34.63,91200.0,30.9081,30.9617,30.8991,30.9617,91200.0
2012-10-23 12:15:00,34.64,34.65,34.61,34.65,50600.0,30.9707,30.9796,30.9438,30.9796,50600.0
2012-10-23 12:20:00,34.63,34.66,34.62,34.63,45800.0,30.9617,30.9885,30.9528,30.9617,45800.0
2012-10-23 12:25:00,34.63,34.69,34.62,34.68,36400.0,30.9617,31.0154,30.9528,31.0064,36400.0
2012-10-23 12:30:00,34.7,34.7,34.68,34.68,14800.0,31.0243,31.0243,31.0064,31.0064,14800.0
2012-10-23 12:35:00,34.69,34.73,34.68,34.7,8800.0,31.0154,31.0511,31.0064,31.0243,8800.0
2012-10-23 12:40:00,34.7,34.79,34.7,34.79,10400.0,31.0243,31.1048,31.0243,31.1048,10400.0
2012-10-23 12:45:00,34.79,34.82,34.79,34.82,14200.0,31.1048,31.1316,31.1048,31.1316,14200.0
2012-10-23 12:50:00,34.83,34.83,34.77,34.78,14200.0,31.1405,31.1405,31.0869,31.0958,14200.0
2012-10-23 12:55:00,34.77,34.77,34.76,34.77,5400.0,31.0869,31.0869,31.078,31.0869,5400.0
2012-10-23 13:00:00,34.77,34.85,34.77,34.84,22600.0,31.0869,31.1584,31.0869,31.1495,22600.0
2012-10-23 13:05:00,34.84,34.84,34.81,34.84,30800.0,31.1495,31.1495,31.1227,31.1495,30800.0
2012-10-23 13:10:00,34.84,34.86,34.82,34.84,31200.0,31.1495,31.1674,31.1316,31.1495,31200.0
2012-10-23 13:15:00,34.84,34.88,34.79,34.79,38400.0,31.1495,31.1852,31.1048,31.1048,38400.0
2012-10-23 13:20:00,34.79,34.79,34.76,34.77,19400.0,31.1048,31.1048,31.078,31.0869,19400.0
2012-10-23 13:25:00,34.76,34.77,34.74,34.74,19800.0,31.078,31.0869,31.0601,31.0601,19800.0
2012-10-23 13:30:00,34.75,34.76,34.72,34.74,26600.0,31.069,31.078,31.0422,31.0601,26600.0
2012-10-23 13:35:00,34.73,34.73,34.68,34.69,14600.0,31.0511,31.0511,31.0064,31.0154,14600.0
2012-10-23 13:40:00,34.7,34.7,34.65,34.65,16200.0,31.0243,31.0243,30.9796,30.9796,16200.0
2012-10-23 13:45:00,34.65,34.66,34.62,34.64,23000.0,30.9796,30.9885,30.9528,30.9707,23000.0
2012-10-23 13:50:00,34.63,34.66,34.61,34.66,16400.0,30.9617,30.9885,30.9438,30.9885,16400.0
2012-10-23 13:55:00,34.67,34.68,34.62,34.68,30000.0,30.9975,31.0064,30.9528,31.0064,30000.0
2012-10-23 14:00:00,34.69,34.76,34.69,34.74,24800.0,31.0154,31.078,31.0154,31.0601,24800.0
2012-10-23 14:05:00,34.74,34.74,34.63,34.63,95400.0,31.0601,31.0601,30.9617,30.9617,95400.0
2012-10-23 14:10:00,34.63,34.64,34.58,34.58,65400.0,30.9617,30.9707,30.917,30.917,65400.0
2012-10-23 14:15:00,34.58,34.65,34.58,34.64,96600.0,30.917,30.9796,30.917,30.9707,96600.0
2012-10-23 14:20:00,34.63,34.7,34.62,34.7,36800.0,30.9617,31.0243,30.9528,31.0243,36800.0
2012-10-23 14:25:00,34.71,34.76,34.7,34.76,42800.0,31.0333,31.078,31.0243,31.078,42800.0
2012-10-23 14:30:00,34.76,34.77,34.72,34.75,44200.0,31.078,31.0869,31.0422,31.069,44200.0
2012-10-23 14:35:00,34.75,34.8,34.74,34.77,38200.0,31.069,31.1137,31.0601,31.0869,38200.0
2012-10-23 14:40:00,34.77,34.79,34.74,34.77,32200.0,31.0869,31.1048,31.0601,31.0869,32200.0
2012-10-23 14:45:00,34.77,34.84,34.77,34.82,32200.0,31.0869,31.1495,31.0869,31.1316,32200.0
2012-10-23 14:50:00,34.81,34.82,34.77,34.77,27200.0,31.1227,31.1316,31.0869,31.0869,27200.0
2012-10-23 14:55:00,34.77,34.77,34.74,34.75,46400.0,31.0869,31.0869,31.0601,31.069,46400.0
2012-10-23 15:00:00,34.75,34.82,34.75,34.79,41000.0,31.069,31.1316,31.069,31.1048,41000.0
2012-10-23 15:05:00,34.78,34.79,34.76,34.77,29000.0,31.0958,31.1048,31.078,31.0869,29000.0
2012-10-23 15:10:00,34.77,34.82,34.76,34.77,237800.0,31.0869,31.1316,31.078,31.0869,237800.0
2012-10-23 15:15:00,34.78,34.87,34.78,34.86,45800.0,31.0958,31.1763,31.0958,31.1674,45800.0
2012-10-23 15:20:00,34.87,34.88,34.82,34.84,49400.0,31.1763,31.1852,31.1316,31.1495,49400.0
2012-10-23 15:25:00,34.84,34.84,34.76,34.76,53000.0,31.1495,31.1495,31.078,31.078,53000.0
2012-10-23 15:30:00,34.76,34.79,34.71,34.73,56800.0,31.078,31.1048,31.0333,31.0511,56800.0
2012-10-23 15:35:00,34.72,34.76,34.69,34.69,72000.0,31.0422,31.078,31.0154,31.0154,72000.0
2012-10-23 15:40:00,34.68,34.7,34.67,34.67,38600.0,31.0064,31.0243,30.9975,30.9975,38600.0
2012-10-23 15:45:00,34.67,34.74,34.67,34.72,80800.0,30.9975,31.0601,30.9975,31.0422,80800.0
2012-10-23 15:50:00,34.72,34.81,34.7,34.8,116400.0,31.0422,31.1227,31.0243,31.1137,116400.0
2012-10-23 15:55:00,34.8,34.84,34.77,34.8,228000.0,31.1137,31.1495,31.0869,31.1137,228000.0
2012-10-24 09:30:00,34.96,35.0,34.7,34.81,70200.0,31.2568,31.2925,31.0243,31.1227,70200.0
2012-10-24 09:35:00,34.83,34.84,34.71,34.76,49400.0,31.1405,31.1495,31.0333,31.078,49400.0
2012-10-24 09:40:00,34.74,34.78,34.65,34.66,82600.0,31.0601,31.0958,30.9796,30.9885,82600.0
2012-10-24 09:45:00,34.67,34.77,34.67,34.73,71200.0,30.9975,31.0869,30.9975,31.0511,71200.0
2012-10-24 09:50:00,34.72,34.75,34.7,34.72,29400.0,31.0422,31.069,31.0243,31.0422,29400.0
2012-10-24 09:55:00,34.72,34.79,34.72,34.77,24000.0,31.0422,31.1048,31.0422,31.0869,24000.0
2012-10-24 10:00:00,34.77,34.77,34.68,34.75,96400.0,31.0869,31.0869,31.0064,31.069,96400.0
2012-10-24 10:05:00,34.74,34.76,34.7,34.72,89800.0,31.0601,31.078,31.0243,31.0422,89800.0
2012-10-24 10:10:00,34.71,34.76,34.71,34.75,26000.0,31.0333,31.078,31.0333,31.069,26000.0
2012-10-24 10:15:00,34.76,34.82,34.74,34.74,29000.0,31.078,31.1316,31.0601,31.0601,29000.0
2012-10-24 10:20:00,34.74,34.81,34.73,34.77,33200.0,31.0601,31.1227,31.0511,31.0869,33200.0
2012-10-24 10:25:00,34.77,34.85,34.77,34.79,41600.0,31.0869,31.1584,31.0869,31.1048,41600.0
2012-10-24 10:30:00,34.77,34.85,34.75,34.85,47600.0,31.0869,31.1584,31.069,31.1584,47600.0
2012-10-24 10:35:00,34.85,34.85,34.79,34.82,31800.0,31.1584,31.1584,31.1048,31.1316,31800.0
2012-10-24 10:40:00,34.81,34.83,34.78,34.83,15200.0,31.1227,31.1405,31.0958,31.1405,15200.0
2012-10-24 10:45:00,34.83,34.83,34.8,34.81,19600.0,31.1405,31.1405,31.1137,31.1227,19600.0
2012-10-24 10:50:00,34.8,34.8,34.71,34.71,31000.0,31.1137,31.1137,31.0333,31.0333,31000.0
2012-10-24 10:55:00,34.72,34.74,34.69,34.71,56200.0,31.0422,31.0601,31.0154,31.0333,56200.0
2012-10-24 11:00:00,34.71,34.72,34.7,34.7,27400.0,31.0333,31.0422,31.0243,31.0243,27400.0
2012-10-24 11:05:00,34.7,34.7,34.62,34.65,66000.0,31.0243,31.0243,30.9528,30.9796,66000.0
2012-10-24 11:10:00,34.65,34.66,34.59,34.59,167400.0,30.9796,30.9885,30.926,30.926,167400.0
2012-10-24 11:15:00,34.59,34.59,34.57,34.57,12000.0,30.926,30.926,30.9081,30.9081,12000.0
2012-10-24 11:20:00,34.57,34.57,34.55,34.55,49600.0,30.9081,30.9081,30.8902,30.8902,49600.0
2012-10-24 11:25:00,34.55,34.57,34.53,34.56,41200.0,30.8902,30.9081,30.8723,30.8991,41200.0
2012-10-24 11:30:00,34.55,34.56,34.51,34.51,30000.0,30.8902,30.8991,30.8544,30.8544,30000.0
2012-10-24 11:35:00,34.51,34.52,34.46,34.46,49400.0,30.8544,30.8634,30.8097,30.8097,49400.0
2012-10-24 11:40:00,34.46,34.49,34.46,34.49,17200.0,30.8097,30.8366,30.8097,30.8366,17200.0
2012-10-24 11:45:00,34.49,34.5,34.47,34.5,19400.0,30.8366,30.8455,30.8187,30.8455,19400.0
2012-10-24 11:50:00,34.49,34.51,34.49,34.49,23200.0,30.8366,30.8544,30.8366,30.8366,23200.0
2012-10-24 11:55:00,34.5,34.51,34.44,34.47,28200.0,30.8455,30.8544,30.7919,30.8187,28200.0
2012-10-24 12:00:00,34.46,34.51,34.44,34.48,68800.0,30.8097,30.8544,30.7919,30.8276,68800.0
2012-10-24 12:05:00,34.48,34.49,34.44,34.49,41400.0,30.8276,30.8366,30.7919,30.8366,41400.0
2012-10-24 12:10:00,34.49,34.54,34.49,34.51,44600.0,30.8366,30.8813,30.8366,30.8544,44600.0
2012-10-24 12:15:00,34.51,34.56,34.49,34.56,51600.0,30.8544,30.8991,30.8366,30.8991,51600.0
2012-10-24 12:20:00,34.55,34.56,34.52,34.56,70200.0,30.8902,30.8991,30.8634,30.8991,70200.0
2012-10-24 12:25:00,34.56,34.58,34.55,34.56,50000.0,30.8991,30.917,30.8902,30.8991,50000.0
2012-10-24 12:30:00,34.56,34.59,34.55,34.59,78800.0,30.8991,30.926,30.8902,30.926,78800.0
2012-10-24 12:35:00,34.58,34.59,34.52,34.53,44800.0,30.917,30.926,30.8634,30.8723,44800.0
2012-10-24 12:40:00,34.53,34.56,34.52,34.55,36000.0,30.8723,30.8991,30.8634,30.8902,36000.0
2012-10-24 12:45:00,34.56,34.56,34.52,34.54,54800.0,30.8991,30.8991,30.8634,30.8813,54800.0
2012-10-24 12:50:00,34.54,34.55,34.52,34.55,31400.0,30.8813,30.8902,30.8634,30.8902,31400.0
2012-10-24 12:55:00,34.55,34.56,34.51,34.52,18200.0,30.8902,30.8991,30.8544,30.8634,18200.0
2012-10-24 13:00:00,34.52,34.55,34.52,34.53,20000.0,30.8634,30.8902,30.8634,30.8723,20000.0
2012-10-24 13:05:00,34.54,34.56,34.53,34.54,36000.0,30.8813,30.8991,30.8723,30.8813,36000.0
2012-10-24 13:10:00,34.53,34.54,34.49,34.49,20000.0,30.8723,30.8813,30.8366,30.8366,20000.0
2012-10-24 13:15:00,34.49,34.52,34.48,34.52,23400.0,30.8366,30.8634,30.8276,30.8634,23400.0
2012-10-24 13:20:00,34.52,34.52,34.47,34.47,61200.0,30.8634,30.8634,30.8187,30.8187,61200.0
2012-10-24 13:25:00,34.47,34.54,34.47,34.5,47800.0,30.8187,30.8813,30.8187,30.8455,47800.0
2012-10-24 13:30:00,34.5,34.52,34.48,34.5,18600.0,30.8455,30.8634,30.8276,30.8455,18600.0
2012-10-24 13:35:00,34.49,34.52,34.49,34.5,21600.0,30.8366,30.8634,30.8366,30.8455,21600.0
2012-10-24 13:40:00,34.5,34.52,34.46,34.46,21600.0,30.8455,30.8634,30.8097,30.8097,21600.0
2012-10-24 13:45:00,34.46,34.52,34.46,34.52,23400.0,30.8097,30.8634,30.8097,30.8634,23400.0
2012-10-24 13:50:00,34.52,34.52,34.49,34.49,21600.0,30.8634,30.8634,30.8366,30.8366,21600.0
2012-10-24 13:55:00,34.49,34.51,34.48,34.48,19000.0,30.8366,30.8544,30.8276,30.8276,19000.0
2012-10-24 14:00:00,34.48,34.49,34.48,34.49,12600.0,30.8276,30.8366,30.8276,30.8366,12600.0
2012-10-24 14:05:00,34.49,34.52,34.49,34.51,51600.0,30.8366,30.8634,30.8366,30.8544,51600.0
2012-10-24 14:10:00,34.5,34.54,34.49,34.53,31600.0,30.8455,30.8813,30.8366,30.8723,31600.0
2012-10-24 14:15:00,34.53,34.54,34.38,34.48,51800.0,30.8723,30.8813,30.7382,30.8276,51800.0
2012-10-24 14:20:00,34.48,34.51,34.42,34.44,42600.0,30.8276,30.8544,30.774,30.7919,42600.0
2012-10-24 14:25:00,34.44,34.52,34.44,34.49,35400.0,30.7919,30.8634,30.7919,30.8366,35400.0
2012-10-24 14:30:00,34.49,34.51,34.41,34.43,37200.0,30.8366,30.8544,30.765,30.7829,37200.0
2012-10-24 14:35:00,34.43,34.44,34.38,34.39,47600.0,30.7829,30.7919,30.7382,30.7471,47600.0
2012-10-24 14:40:00,34.38,34.43,34.34,34.43,29400.0,30.7382,30.7829,30.7024,30.7829,29400.0
2012-10-24 14:45:00,34.41,34.43,34.37,34.39,22400.0,30.765,30.7829,30.7293,30.7471,22400.0
2012-10-24 14:50:00,34.38,34.43,34.38,34.39,26000.0,30.7382,30.7829,30.7382,30.7471,26000.0
2012-10-24 14:55:00,34.38,34.39,34.36,34.36,22600.0,30.7382,30.7471,30.7203,30.7203,22600.0
2012-10-24 15:00:00,34.35,34.4,34.33,34.35,62200.0,30.7114,30.7561,30.6935,30.7114,62200.0
2012-10-24 15:05:00,34.34,34.35,34.3,34.34,42600.0,30.7024,30.7114,30.6667,30.7024,42600.0
2012-10-24 15:10:00,34.34,34.37,34.32,34.36,34800.0,30.7024,30.7293,30.6846,30.7203,34800.0
2012-10-24 15:15:00,34.35,34.35,34.3,34.33,39600.0,30.7114,30.7114,30.6667,30.6935,39600.0
2012-10-24 15:20:00,34.32,34.35,34.29,34.31,35400.0,30.6846,30.7114,30.6577,30.6756,35400.0
2012-10-24 15:25:00,34.31,34.34,34.29,34.33,38800.0,30.6756,30.7024,30.6577,30.6935,38800.0
2012-10-24 15:30:00,34.34,34.35,34.32,34.34,34800.0,30.7024,30.7114,30.6846,30.7024,34800.0
2012-10-24 15:35:00,34.33,34.36,34.33,34.34,41800.0,30.6935,30.7203,30.6935,30.7024,41800.0
2012-10-24 15:40:00,34.33,34.33,34.3,34.32,47200.0,30.6935,30.6935,30.6667,30.6846,47200.0
2012-10-24 15:45:00,34.32,34.35,34.29,34.35,69600.0,30.6846,30.7114,30.6577,30.7114,69600.0
2012-10-24 15:50:00,34.34,34.35,34.31,34.31,137800.0,30.7024,30.7114,30.6756,30.6756,137800.0
2012-10-24 15:55:00,34.32,34.34,34.3,34.31,269000.0,30.6846,30.7024,30.6667,30.6756,269000.0
2012-10-25 09:30:00,34.7,34.82,34.55,34.67,41000.0,31.0243,31.1316,30.8902,30.9975,41000.0
2012-10-25 09:35:00,34.71,34.74,34.63,34.63,30400.0,31.0333,31.0601,30.9617,30.9617,30400.0
2012-10-25 09:40:00,34.63,34.63,34.56,34.61,33400.0,30.9617,30.9617,30.8991,30.9438,33400.0
2012-10-25 09:45:00,34.6,34.6,34.56,34.57,21000.0,30.9349,30.9349,30.8991,30.9081,21000.0
2012-10-25 09:50:00,34.57,34.59,34.52,34.52,35200.0,30.9081,30.926,30.8634,30.8634,35200.0
2012-10-25 09:55:00,34.54,34.6,34.54,34.55,33600.0,30.8813,30.9349,30.8813,30.8902,33600.0
2012-10-25 10:00:00,34.55,34.55,34.45,34.49,18200.0,30.8902,30.8902,30.8008,30.8366,18200.0
2012-10-25 10:05:00,34.49,34.58,34.48,34.55,74000.0,30.8366,30.917,30.8276,30.8902,74000.0
2012-10-25 10:10:00,34.55,34.64,34.52,34.64,72400.0,30.8902,30.9707,30.8634,30.9707,72400.0
2012-10-25 10:15:00,34.63,34.67,34.6,34.67,16200.0,30.9617,30.9975,30.9349,30.9975,16200.0
2012-10-25 10:20:00,34.66,34.7,34.66,34.69,11600.0,30.9885,31.0243,30.9885,31.0154,11600.0
2012-10-25 10:25:00,34.69,34.69,34.57,34.6,20000.0,31.0154,31.0154,30.9081,30.9349,20000.0
2012-10-25 10:30:00,34.6,34.65,34.56,34.63,40200.0,30.9349,30.9796,30.8991,30.9617,40200.0
2012-10-25 10:35:00,34.64,34.68,34.61,34.61,17600.0,30.9707,31.0064,30.9438,30.9438,17600.0
2012-10-25 10:40:00,34.61,34.63,34.59,34.6,21000.0,30.9438,30.9617,30.926,30.9349,21000.0
2012-10-25 10:45:00,34.6,34.6,34.49,34.49,30000.0,30.9349,30.9349,30.8366,30.8366,30000.0
2012-10-25 10:50:00,34.49,34.5,34.4,34.4,32800.0,30.8366,30.8455,30.7561,30.7561,32800.0
2012-10-25 10:55:00,34.4,34.43,34.38,34.38,32400.0,30.7561,30.7829,30.7382,30.7382,32400.0
2012-10-25 11:00:00,34.38,34.44,34.38,34.42,40000.0,30.7382,30.7919,30.7382,30.774,40000.0
2012-10-25 11:05:00,34.42,34.42,34.38,34.38,44000.0,30.774,30.774,30.7382,30.7382,44000.0
2012-10-25 11:10:00,34.38,34.38,34.35,34.35,29800.0,30.7382,30.7382,30.7114,30.7114,29800.0
2012-10-25 11:15:00,34.35,34.36,34.32,34.35,29600.0,30.7114,30.7203,30.6846,30.7114,29600.0
2012-10-25 11:20:00,34.35,34.35,34.27,34.27,31600.0,30.7114,30.7114,30.6399,30.6399,31600.0
2012-10-25 11:25:00,34.27,34.28,34.2,34.23,61800.0,30.6399,30.6488,30.5773,30.6041,61800.0
2012-10-25 11:30:00,34.23,34.24,34.2,34.21,30400.0,30.6041,30.613,30.5773,30.5862,30400.0
2012-10-25 11:35:00,34.21,34.22,34.15,34.17,71800.0,30.5862,30.5952,30.5326,30.5505,71800.0
2012-10-25 11:40:00,34.17,34.25,34.17,34.23,29800.0,30.5505,30.622,30.5505,30.6041,29800.0
2012-10-25 11:45:00,34.24,34.24,34.16,34.16,55200.0,30.613,30.613,30.5415,30.5415,55200.0
2012-10-25 11:50:00,34.15,34.16,34.09,34.14,30800.0,30.5326,30.5415,30.4789,30.5236,30800.0
2012-10-25 11:55:00,34.15,34.24,34.15,34.22,22200.0,30.5326,30.613,30.5326,30.5952,22200.0
2012-10-25 12:00:00,34.22,34.22,34.2,34.21,18400.0,30.5952,30.5952,30.5773,30.5862,18400.0
2012-10-25 12:05:00,34.2,34.24,34.17,34.24,34200.0,30.5773,30.613,30.5505,30.613,34200.0
2012-10-25 12:10:00,34.24,34.24,34.15,34.15,22200.0,30.613,30.613,30.5326,30.5326,22200.0
2012-10-25 12:15:00,34.15,34.16,34.12,34.12,15000.0,30.5326,30.5415,30.5057,30.5057,15000.0
2012-10-25 12:20:00,34.12,34.15,34.11,34.12,32800.0,30.5057,30.5326,30.4968,30.5057,32800.0
2012-10-25 12:25:00,34.12,34.15,34.1,34.13,30600.0,30.5057,30.5326,30.4879,30.5147,30600.0
2012-10-25 12:30:00,34.14,34.14,34.1,34.1,40600.0,30.5236,30.5236,30.4879,30.4879,40600.0
2012-10-25 12:35:00,34.11,34.13,34.08,34.12,36200.0,30.4968,30.5147,30.47,30.5057,36200.0
2012-10-25 12:40:00,34.12,34.12,34.05,34.06,38400.0,30.5057,30.5057,30.4432,30.4521,38400.0
2012-10-25 12:45:00,34.06,34.14,34.05,34.14,26800.0,30.4521,30.5236,30.4432,30.5236,26800.0
2012-10-25 12:50:00,34.14,34.16,34.12,34.13,39000.0,30.5236,30.5415,30.5057,30.5147,39000.0
2012-10-25 12:55:00,34.13,34.2,34.12,34.2,24200.0,30.5147,30.5773,30.5057,30.5773,24200.0
2012-10-25 13:00:00,34.2,34.24,34.2,34.23,70000.0,30.5773,30.613,30.5773,30.6041,70000.0
2012-10-25 13:05:00,34.23,34.24,34.15,34.16,72800.0,30.6041,30.613,30.5326,30.5415,72800.0
2012-10-25 13:10:00,34.16,34.16,34.12,34.13,46800.0,30.5415,30.5415,30.5057,30.5147,46800.0
2012-10-25 13:15:00,34.13,34.16,34.08,34.08,45600.0,30.5147,30.5415,30.47,30.47,45600.0
2012-10-25 13:20:00,34.08,34.13,34.08,34.13,30000.0,30.47,30.5147,30.47,30.5147,30000.0
2012-10-25 13:25:00,34.13,34.17,34.13,34.16,45400.0,30.5147,30.5505,30.5147,30.5415,45400.0
2012-10-25 13:30:00,34.16,34.16,34.1,34.1,31600.0,30.5415,30.5415,30.4879,30.4879,31600.0
2012-10-25 13:35:00,34.1,34.11,34.09,34.11,38800.0,30.4879,30.4968,30.4789,30.4968,38800.0
2012-10-25 13:40:00,34.12,34.16,34.11,34.15,25400.0,30.5057,30.5415,30.4968,30.5326,25400.0
2012-10-25 13:45:00,34.15,34.17,34.15,34.16,21200.0,30.5326,30.5505,30.5326,30.5415,21200.0
2012-10-25 13:50:00,34.16,34.16,34.15,34.15,16200.0,30.5415,30.5415,30.5326,30.5326,16200.0
2012-10-25 13:55:00,34.15,34.16,34.1,34.1,44000.0,30.5326,30.5415,30.4879,30.4879,44000.0
2012-10-25 14:00:00,34.11,34.12,34.06,34.07,45000.0,30.4968,30.5057,30.4521,30.461,45000.0
2012-10-25 14:05:00,34.07,34.1,34.05,34.07,36200.0,30.461,30.4879,30.4432,30.461,36200.0
2012-10-25 14:10:00,34.07,34.07,34.04,34.04,42000.0,30.461,30.461,30.4342,30.4342,42000.0
2012-10-25 14:15:00,34.04,34.04,33.98,34.02,47200.0,30.4342,30.4342,30.3806,30.4163,47200.0
2012-10-25 14:20:00,34.02,34.07,34.02,34.06,33200.0,30.4163,30.461,30.4163,30.4521,33200.0
2012-10-25 14:25:00,34.06,34.1,34.06,34.09,38200.0,30.4521,30.4879,30.4521,30.4789,38200.0
2012-10-25 14:30:00,34.1,34.12,34.08,34.09,46200.0,30.4879,30.5057,30.47,30.4789,46200.0
2012-10-25 14:35:00,34.09,34.1,34.08,34.1,33600.0,30.4789,30.4879,30.47,30.4879,33600.0
2012-10-25 14:40:00,34.1,34.13,34.09,34.1,81800.0,30.4879,30.5147,30.4789,30.4879,81800.0
2012-10-25 14:45:00,34.1,34.1,34.08,34.09,37600.0,30.4879,30.4879,30.47,30.4789,37600.0
2012-10-25 14:50:00,34.09,34.09,34.02,34.04,33200.0,30.4789,30.4789,30.4163,30.4342,33200.0
2012-10-25 14:55:00,34.05,34.06,34.04,34.04,29800.0,30.4432,30.4521,30.4342,30.4342,29800.0
2012-10-25 15:00:00,34.04,34.06,34.04,34.06,33800.0,30.4342,30.4521,30.4342,30.4521,33800.0
2012-10-25 15:05:00,34.06,34.06,33.97,33.97,77200.0,30.4521,30.4521,30.3716,30.3716,77200.0
2012-10-25 15:10:00,33.97,34.01,33.96,34.01,65200.0,30.3716,30.4074,30.3627,30.4074,65200.0
2012-10-25 15:15:00,34.01,34.03,33.98,33.98,59800.0,30.4074,30.4253,30.3806,30.3806,59800.0
2012-10-25 15:20:00,33.97,34.0,33.96,33.96,69600.0,30.3716,30.3985,30.3627,30.3627,69600.0
2012-10-25 15:25:00,33.97,34.0,33.96,33.98,38400.0,30.3716,30.3985,30.3627,30.3806,38400.0
2012-10-25 15:30:00,33.98,34.02,33.96,34.02,48600.0,30.3806,30.4163,30.3627,30.4163,48600.0
2012-10-25 15:35:00,34.02,34.02,33.97,34.01,70000.0,30.4163,30.4163,30.3716,30.4074,70000.0
2012-10-25 15:40:00,34.01,34.04,34.01,34.04,53600.0,30.4074,30.4342,30.4074,30.4342,53600.0
2012-10-25 15:45:00,34.05,34.08,34.04,34.06,52000.0,30.4432,30.47,30.4342,30.4521,52000.0
2012-10-25 15:50:00,34.06,34.1,34.06,34.07,109000.0,30.4521,30.4879,30.4521,30.461,109000.0
2012-10-25 15:55:00,34.07,34.1,34.07,34.08,163400.0,30.461,30.4879,30.461,30.47,163400.0
2012-10-26 09:30:00,34.07,34.07,33.63,33.79,327200.0,30.461,30.461,30.0677,30.2107,327200.0
2012-10-26 09:35:00,33.81,34.22,33.81,34.15,144400.0,30.2286,30.5952,30.2286,30.5326,144400.0
2012-10-26 09:40:00,34.15,34.18,33.99,33.99,149200.0,30.5326,30.5594,30.3895,30.3895,149200.0
2012-10-26 09:45:00,33.99,34.02,33.91,33.91,212800.0,30.3895,30.4163,30.318,30.318,212800.0
2012-10-26 09:50:00,33.91,33.91,33.85,33.85,86000.0,30.318,30.318,30.2643,30.2643,86000.0
2012-10-26 09:55:00,33.85,33.87,33.73,33.73,216800.0,30.2643,30.2822,30.1571,30.1571,216800.0
2012-10-26 10:00:00,33.73,33.75,33.69,33.74,87200.0,30.1571,30.1749,30.1213,30.166,87200.0
2012-10-26 10:05:00,33.74,33.81,33.72,33.79,106400.0,30.166,30.2286,30.1481,30.2107,106400.0
2012-10-26 10:10:00,33.79,33.84,33.77,33.81,154800.0,30.2107,30.2554,30.1928,30.2286,154800.0
2012-10-26 10:15:00,33.81,33.85,33.72,33.73,212800.0,30.2286,30.2643,30.1481,30.1571,212800.0
2012-10-26 10:20:00,33.73,33.75,33.62,33.63,118800.0,30.1571,30.1749,30.0587,30.0677,118800.0
2012-10-26 10:25:00,33.63,33.63,33.56,33.57,145200.0,30.0677,30.0677,30.0051,30.014,145200.0
2012-10-26 10:30:00,33.57,33.61,33.55,33.56,124800.0,30.014,30.0498,29.9961,30.0051,124800.0
2012-10-26 10:35:00,33.56,33.58,33.55,33.58,116400.0,30.0051,30.0229,29.9961,30.0229,116400.0
2012-10-26 10:40:00,33.58,33.62,33.56,33.59,88400.0,30.0229,30.0587,30.0051,30.0319,88400.0
2012-10-26 10:45:00,33.58,33.58,33.41,33.41,303200.0,30.0229,30.0229,29.871,29.871,303200.0
2012-10-26 10:50:00,33.41,33.44,33.37,33.39,157200.0,29.871,29.8978,29.8352,29.8531,157200.0
2012-10-26 10:55:00,33.39,33.49,33.39,33.47,60400.0,29.8531,29.9425,29.8531,29.9246,60400.0
2012-10-26 11:00:00,33.47,33.52,33.45,33.52,80000.0,29.9246,29.9693,29.9067,29.9693,80000.0
2012-10-26 11:05:00,33.51,33.6,33.51,33.57,74400.0,29.9604,30.0408,29.9604,30.014,74400.0
2012-10-26 11:10:00,33.57,33.57,33.51,33.55,156400.0,30.014,30.014,29.9604,29.9961,156400.0
2012-10-26 11:15:00,33.56,33.57,33.54,33.55,149600.0,30.0051,30.014,29.9872,29.9961,149600.0
2012-10-26 11:20:00,33.55,33.55,33.47,33.5,116400.0,29.9961,29.9961,29.9246,29.9514,116400.0
2012-10-26 11:25:00,33.5,33.52,33.49,33.51,86000.0,29.9514,29.9693,29.9425,29.9604,86000.0
2012-10-26 11:30:00,33.5,33.54,33.49,33.49,115600.0,29.9514,29.9872,29.9425,29.9425,115600.0
2012-10-26 11:35:00,33.49,33.52,33.47,33.52,116400.0,29.9425,29.9693,29.9246,29.9693,116400.0
2012-10-26 11:40:00,33.52,33.53,33.47,33.48,83200.0,29.9693,29.9782,29.9246,29.9335,83200.0
2012-10-26 11:45:00,33.47,33.47,33.41,33.43,130400.0,29.9246,29.9246,29.871,29.8888,130400.0
2012-10-26 11:50:00,33.43,33.44,33.36,33.36,188800.0,29.8888,29.8978,29.8263,29.8263,188800.0
2012-10-26 11:55:00,33.36,33.4,33.35,33.35,112000.0,29.8263,29.862,29.8173,29.8173,112000.0
2012-10-26 12:00:00,33.35,33.36,33.26,33.29,140000.0,29.8173,29.8263,29.7368,29.7637,140000.0
2012-10-26 12:05:00,33.29,33.33,33.21,33.33,220800.0,29.7637,29.7994,29.6921,29.7994,220800.0
2012-10-26 12:10:00,33.31,33.4,33.31,33.36,204400.0,29.7815,29.862,29.7815,29.8263,204400.0
2012-10-26 12:15:00,33.36,33.38,33.32,33.33,190400.0,29.8263,29.8441,29.7905,29.7994,190400.0
2012-10-26 12:20:00,33.33,33.33,33.27,33.31,121200.0,29.7994,29.7994,29.7458,29.7815,121200.0
2012-10-26 12:25:00,33.3,33.3,33.24,33.27,161600.0,29.7726,29.7726,29.719,29.7458,161600.0
2012-10-26 12:30:00,33.27,33.27,33.21,33.23,117200.0,29.7458,29.7458,29.6921,29.71,117200.0
2012-10-26 12:35:00,33.23,33.26,33.21,33.22,73600.0,29.71,29.7368,29.6921,29.7011,73600.0
2012-10-26 12:40:00,33.22,33.26,33.21,33.21,50400.0,29.7011,29.7368,29.6921,29.6921,50400.0
2012-10-26 12:45:00,33.22,33.24,33.17,33.17,122400.0,29.7011,29.719,29.6564,29.6564,122400.0
2012-10-26 12:50:00,33.17,33.19,33.16,33.16,84400.0,29.6564,29.6743,29.6474,29.6474,84400.0
2012-10-26 12:55:00,33.16,33.18,33.15,33.16,199600.0,29.6474,29.6653,29.6385,29.6474,199600.0
2012-10-26 13:00:00,33.15,33.17,33.13,33.16,85600.0,29.6385,29.6564,29.6206,29.6474,85600.0
2012-10-26 13:05:00,33.16,33.17,33.15,33.15,78000.0,29.6474,29.6564,29.6385,29.6385,78000.0
2012-10-26 13:10:00,33.15,33.21,33.13,33.19,86400.0,29.6385,29.6921,29.6206,29.6743,86400.0
2012-10-26 13:15:00,33.19,33.2,33.15,33.17,62400.0,29.6743,29.6832,29.6385,29.6564,62400.0
2012-10-26 13:20:00,33.17,33.17,33.12,33.13,117200.0,29.6564,29.6564,29.6117,29.6206,117200.0
2012-10-26 13:25:00,33.13,33.15,33.11,33.13,243600.0,29.6206,29.6385,29.6027,29.6206,243600.0
2012-10-26 13:30:00,33.13,33.23,33.1,33.21,300400.0,29.6206,29.71,29.5938,29.6921,300400.0
2012-10-26 13:35:00,33.21,33.38,33.21,33.37,152000.0,29.6921,29.8441,29.6921,29.8352,152000.0
2012-10-26 13:40:00,33.37,33.41,33.35,33.41,133600.0,29.8352,29.871,29.8173,29.871,133600.0
2012-10-26 13:45:00,33.41,33.44,33.38,33.41,173600.0,29.871,29.8978,29.8441,29.871,173600.0
2012-10-26 13:50:00,33.4,33.41,33.35,33.38,141200.0,29.862,29.871,29.8173,29.8441,141200.0
2012-10-26 13:55:00,33.39,33.41,33.34,33.38,107600.0,29.8531,29.871,29.8084,29.8441,107600.0
2012-10-26 14:00:00,33.38,33.39,33.35,33.39,155200.0,29.8441,29.8531,29.8173,29.8531,155200.0
2012-10-26 14:05:00,33.39,33.42,33.38,33.41,62800.0,29.8531,29.8799,29.8441,29.871,62800.0
2012-10-26 14:10:00,33.41,33.41,33.37,33.41,102000.0,29.871,29.871,29.8352,29.871,102000.0
2012-10-26 14:15:00,33.41,33.44,33.39,33.41,87200.0,29.871,29.8978,29.8531,29.871,87200.0
2012-10-26 14:20:00,33.42,33.44,33.37,33.37,80400.0,29.8799,29.8978,29.8352,29.8352,80400.0
2012-10-26 14:25:00,33.37,33.44,33.37,33.43,64400.0,29.8352,29.8978,29.8352,29.8888,64400.0
2012-10-26 14:30:00,33.43,33.51,33.42,33.49,313600.0,29.8888,29.9604,29.8799,29.9425,313600.0
2012-10-26 14:35:00,33.49,33.5,33.44,33.45,127200.0,29.9425,29.9514,29.8978,29.9067,127200.0
2012-10-26 14:40:00,33.45,33.46,33.4,33.4,94000.0,29.9067,29.9157,29.862,29.862,94000.0
2012-10-26 14:45:00,33.41,33.41,33.38,33.38,109600.0,29.871,29.871,29.8441,29.8441,109600.0
2012-10-26 14:50:00,33.39,33.44,33.38,33.43,56000.0,29.8531,29.8978,29.8441,29.8888,56000.0
2012-10-26 14:55:00,33.44,33.44,33.37,33.4,72400.0,29.8978,29.8978,29.8352,29.862,72400.0
2012-10-26 15:00:00,33.4,33.41,33.38,33.4,92800.0,29.862,29.871,29.8441,29.862,92800.0
2012-10-26 15:05:00,33.4,33.42,33.39,33.4,134000.0,29.862,29.8799,29.8531,29.862,134000.0
2012-10-26 15:10:00,33.41,33.45,33.4,33.43,194400.0,29.871,29.9067,29.862,29.8888,194400.0
2012-10-26 15:15:00,33.43,33.44,33.37,33.39,121200.0,29.8888,29.8978,29.8352,29.8531,121200.0
2012-10-26 15:20:00,33.4,33.45,33.38,33.44,88400.0,29.862,29.9067,29.8441,29.8978,88400.0
2012-10-26 15:25:00,33.44,33.45,33.4,33.43,107200.0,29.8978,29.9067,29.862,29.8888,107200.0
2012-10-26 15:30:00,33.43,33.45,33.38,33.4,130400.0,29.8888,29.9067,29.8441,29.862,130400.0
2012-10-26 15:35:00,33.38,33.41,33.37,33.38,174800.0,29.8441,29.871,29.8352,29.8441,174800.0
2012-10-26 15:40:00,33.38,33.43,33.38,33.43,140800.0,29.8441,29.8888,29.8441,29.8888,140800.0
2012-10-26 15:45:00,33.43,33.45,33.38,33.39,165600.0,29.8888,29.9067,29.8441,29.8531,165600.0
2012-10-26 15:50:00,33.38,33.45,33.35,33.43,297600.0,29.8441,29.9067,29.8173,29.8888,297600.0
2012-10-26 15:55:00,33.44,33.44,33.35,33.37,373200.0,29.8978,29.8978,29.8173,29.8352,373200.0
2012-10-31 09:30:00,33.3,33.45,33.02,33.13,389600.0,29.7726,29.9067,29.5223,29.6206,389600.0
2012-10-31 09:35:00,33.15,33.2,32.97,33.05,361600.0,29.6385,29.6832,29.4776,29.5491,361600.0
2012-10-31 09:40:00,33.05,33.27,33.02,33.22,193200.0,29.5491,29.7458,29.5223,29.7011,193200.0
2012-10-31 09:45:00,33.22,33.48,33.22,33.38,269200.0,29.7011,29.9335,29.7011,29.8441,269200.0
2012-10-31 09:50:00,33.4,33.45,33.34,33.34,211600.0,29.862,29.9067,29.8084,29.8084,211600.0
2012-10-31 09:55:00,33.35,33.48,33.32,33.48,133200.0,29.8173,29.9335,29.7905,29.9335,133200.0
2012-10-31 10:00:00,33.48,33.49,33.38,33.49,134800.0,29.9335,29.9425,29.8441,29.9425,134800.0
2012-10-31 10:05:00,33.49,33.5,33.46,33.5,105600.0,29.9425,29.9514,29.9157,29.9514,105600.0
2012-10-31 10:10:00,33.5,33.51,33.41,33.44,118400.0,29.9514,29.9604,29.871,29.8978,118400.0
2012-10-31 10:15:00,33.45,33.54,33.42,33.52,251200.0,29.9067,29.9872,29.8799,29.9693,251200.0
2012-10-31 10:20:00,33.51,33.63,33.49,33.62,237600.0,29.9604,30.0677,29.9425,30.0587,237600.0
2012-10-31 10:25:00,33.63,33.69,33.59,33.59,195600.0,30.0677,30.1213,30.0319,30.0319,195600.0
2012-10-31 10:30:00,33.59,33.6,33.49,33.52,149600.0,30.0319,30.0408,29.9425,29.9693,149600.0
2012-10-31 10:35:00,33.53,33.59,33.49,33.5,188000.0,29.9782,30.0319,29.9425,29.9514,188000.0
2012-10-31 10:40:00,33.49,33.51,33.32,33.32,221200.0,29.9425,29.9604,29.7905,29.7905,221200.0
2012-10-31 10:45:00,33.31,33.4,33.3,33.4,179600.0,29.7815,29.862,29.7726,29.862,179600.0
2012-10-31 10:50:00,33.39,33.41,33.37,33.4,94800.0,29.8531,29.871,29.8352,29.862,94800.0
2012-10-31 10:55:00,33.4,33.4,33.3,33.32,132400.0,29.862,29.862,29.7726,29.7905,132400.0
2012-10-31 11:00:00,33.31,33.32,33.21,33.21,298400.0,29.7815,29.7905,29.6921,29.6921,298400.0
2012-10-31 11:05:00,33.22,33.27,33.21,33.22,100400.0,29.7011,29.7458,29.6921,29.7011,100400.0
2012-10-31 11:10:00,33.23,33.24,33.18,33.24,77600.0,29.71,29.719,29.6653,29.719,77600.0
2012-10-31 11:15:00,33.24,33.29,33.24,33.29,77600.0,29.719,29.7637,29.719,29.7637,77600.0
2012-10-31 11:20:00,33.29,33.29,33.21,33.25,86000.0,29.7637,29.7637,29.6921,29.7279,86000.0
2012-10-31 11:25:00,33.26,33.26,33.17,33.21,88800.0,29.7368,29.7368,29.6564,29.6921,88800.0
2012-10-31 11:30:00,33.22,33.3,33.21,33.3,119200.0,29.7011,29.7726,29.6921,29.7726,119200.0
2012-10-31 11:35:00,33.3,33.3,33.23,33.26,103200.0,29.7726,29.7726,29.71,29.7368,103200.0
2012-10-31 11:40:00,33.26,33.35,33.26,33.33,115600.0,29.7368,29.8173,29.7368,29.7994,115600.0
2012-10-31 11:45:00,33.33,33.33,33.25,33.27,97600.0,29.7994,29.7994,29.7279,29.7458,97600.0
2012-10-31 11:50:00,33.26,33.37,33.26,33.34,93200.0,29.7368,29.8352,29.7368,29.8084,93200.0
2012-10-31 11:55:00,33.33,33.37,33.32,33.37,76000.0,29.7994,29.8352,29.7905,29.8352,76000.0
2012-10-31 12:00:00,33.36,33.38,33.35,33.38,46400.0,29.8263,29.8441,29.8173,29.8441,46400.0
2012-10-31 12:05:00,33.38,33.4,33.35,33.38,59200.0,29.8441,29.862,29.8173,29.8441,59200.0
2012-10-31 12:10:00,33.38,33.39,33.34,33.37,64800.0,29.8441,29.8531,29.8084,29.8352,64800.0
2012-10-31 12:15:00,33.38,33.38,33.33,33.35,42400.0,29.8441,29.8441,29.7994,29.8173,42400.0
2012-10-31 12:20:00,33.35,33.38,33.32,33.36,65200.0,29.8173,29.8441,29.7905,29.8263,65200.0
2012-10-31 12:25:00,33.36,33.4,33.34,33.34,49600.0,29.8263,29.862,29.8084,29.8084,49600.0
2012-10-31 12:30:00,33.35,33.35,33.31,33.34,47200.0,29.8173,29.8173,29.7815,29.8084,47200.0
2012-10-31 12:35:00,33.34,33.39,33.3,33.38,50800.0,29.8084,29.8531,29.7726,29.8441,50800.0
2012-10-31 12:40:00,33.38,33.4,33.35,33.36,54400.0,29.8441,29.862,29.8173,29.8263,54400.0
2012-10-31 12:45:00,33.35,33.35,33.31,33.31,22000.0,29.8173,29.8173,29.7815,29.7815,22000.0
2012-10-31 12:50:00,33.31,33.35,33.29,33.35,56000.0,29.7815,29.8173,29.7637,29.8173,56000.0
2012-10-31 12:55:00,33.35,33.39,33.35,33.38,49200.0,29.8173,29.8531,29.8173,29.8441,49200.0
2012-10-31 13:00:00,33.38,33.4,33.33,33.35,79200.0,29.8441,29.862,29.7994,29.8173,79200.0
2012-10-31 13:05:00,33.35,33.38,33.33,33.35,46400.0,29.8173,29.8441,29.7994,29.8173,46400.0
2012-10-31 13:10:00,33.36,33.37,33.33,33.35,65200.0,29.8263,29.8352,29.7994,29.8173,65200.0
2012-10-31 13:15:00,33.35,33.38,33.34,33.35,70800.0,29.8173,29.8441,29.8084,29.8173,70800.0
2012-10-31 13:20:00,33.35,33.38,33.33,33.37,56400.0,29.8173,29.8441,29.7994,29.8352,56400.0
2012-10-31 13:25:00,33.37,33.37,33.34,33.35,50800.0,29.8352,29.8352,29.8084,29.8173,50800.0
2012-10-31 13:30:00,33.35,33.37,33.34,33.35,62400.0,29.8173,29.8352,29.8084,29.8173,62400.0
2012-10-31 13:35:00,33.34,33.35,33.33,33.34,62400.0,29.8084,29.8173,29.7994,29.8084,62400.0
2012-10-31 13:40:00,33.34,33.35,33.33,33.34,66400.0,29.8084,29.8173,29.7994,29.8084,66400.0
2012-10-31 13:45:00,33.33,33.35,33.31,33.31,72800.0,29.7994,29.8173,29.7815,29.7815,72800.0
2012-10-31 13:50:00,33.31,33.35,33.31,33.35,49600.0,29.7815,29.8173,29.7815,29.8173,49600.0
2012-10-31 13:55:00,33.34,33.36,33.33,33.35,34000.0,29.8084,29.8263,29.7994,29.8173,34000.0
2012-10-31 14:00:00,33.35,33.38,33.34,33.36,90000.0,29.8173,29.8441,29.8084,29.8263,90000.0
2012-10-31 14:05:00,33.35,33.39,33.35,33.38,48800.0,29.8173,29.8531,29.8173,29.8441,48800.0
2012-10-31 14:10:00,33.38,33.41,33.38,33.39,57600.0,29.8441,29.871,29.8441,29.8531,57600.0
2012-10-31 14:15:00,33.39,33.45,33.38,33.45,65200.0,29.8531,29.9067,29.8441,29.9067,65200.0
2012-10-31 14:20:00,33.44,33.46,33.43,33.45,62400.0,29.8978,29.9157,29.8888,29.9067,62400.0
2012-10-31 14:25:00,33.44,33.47,33.4,33.4,87200.0,29.8978,29.9246,29.862,29.862,87200.0
2012-10-31 14:30:00,33.4,33.47,33.4,33.46,72000.0,29.862,29.9246,29.862,29.9157,72000.0
2012-10-31 14:35:00,33.46,33.47,33.44,33.45,52000.0,29.9157,29.9246,29.8978,29.9067,52000.0
2012-10-31 14:40:00,33.45,33.48,33.43,33.47,64400.0,29.9067,29.9335,29.8888,29.9246,64400.0
2012-10-31 14:45:00,33.46,33.48,33.42,33.42,53600.0,29.9157,29.9335,29.8799,29.8799,53600.0
2012-10-31 14:50:00,33.42,33.46,33.42,33.43,82800.0,29.8799,29.9157,29.8799,29.8888,82800.0
2012-10-31 14:55:00,33.43,33.43,33.38,33.39,97200.0,29.8888,29.8888,29.8441,29.8531,97200.0
2012-10-31 15:00:00,33.39,33.4,33.36,33.4,79200.0,29.8531,29.862,29.8263,29.862,79200.0
2012-10-31 15:05:00,33.38,33.44,33.38,33.42,82800.0,29.8441,29.8978,29.8441,29.8799,82800.0
2012-10-31 15:10:00,33.43,33.48,33.41,33.46,113600.0,29.8888,29.9335,29.871,29.9157,113600.0
2012-10-31 15:15:00,33.47,33.51,33.45,33.49,232000.0,29.9246,29.9604,29.9067,29.9425,232000.0
2012-10-31 15:20:00,33.5,33.51,33.46,33.48,112400.0,29.9514,29.9604,29.9157,29.9335,112400.0
2012-10-31 15:25:00,33.48,33.52,33.48,33.49,126800.0,29.9335,29.9693,29.9335,29.9425,126800.0
2012-10-31 15:30:00,33.49,33.51,33.47,33.5,192400.0,29.9425,29.9604,29.9246,29.9514,192400.0
2012-10-31 15:35:00,33.49,33.51,33.47,33.49,148400.0,29.9425,29.9604,29.9246,29.9425,148400.0
2012-10-31 15:40:00,33.49,33.52,33.44,33.46,168800.0,29.9425,29.9693,29.8978,29.9157,168800.0
2012-10-31 15:45:00,33.46,33.49,33.45,33.48,255600.0,29.9157,29.9425,29.9067,29.9335,255600.0
2012-10-31 15:50:00,33.48,33.49,33.4,33.43,491600.0,29.9335,29.9425,29.862,29.8888,491600.0
2012-10-31 15:55:00,33.42,33.43,33.31,33.32,1096800.0,29.8799,29.8888,29.7815,29.7905,1096800.0
2012-11-01 09:30:00,33.44,33.57,33.35,33.56,194000.0,29.8978,30.014,29.8173,30.0051,194000.0
2012-11-01 09:35:00,33.56,33.6,33.37,33.42,316200.0,30.0051,30.0408,29.8352,29.8799,316200.0
2012-11-01 09:40:00,33.42,33.6,33.42,33.53,291200.0,29.8799,30.0408,29.8799,29.9782,291200.0
2012-11-01 09:45:00,33.53,33.53,33.41,33.45,88000.0,29.9782,29.9782,29.871,29.9067,88000.0
2012-11-01 09:50:00,33.44,33.46,33.36,33.38,243800.0,29.8978,29.9157,29.8263,29.8441,243800.0
2012-11-01 09:55:00,33.38,33.49,33.36,33.48,88400.0,29.8441,29.9425,29.8263,29.9335,88400.0
2012-11-01 10:00:00,33.49,33.58,33.46,33.55,76600.0,29.9425,30.0229,29.9157,29.9961,76600.0
2012-11-01 10:05:00,33.55,33.63,33.51,33.63,95000.0,29.9961,30.0677,29.9604,30.0677,95000.0
2012-11-01 10:10:00,33.63,33.65,33.6,33.62,42000.0,30.0677,30.0855,30.0408,30.0587,42000.0
2012-11-01 10:15:00,33.62,33.71,33.61,33.68,58800.0,30.0587,30.1392,30.0498,30.1124,58800.0
2012-11-01 10:20:00,33.68,33.72,33.67,33.71,99800.0,30.1124,30.1481,30.1034,30.1392,99800.0
2012-11-01 10:25:00,33.71,33.72,33.64,33.65,129000.0,30.1392,30.1481,30.0766,30.0855,129000.0
2012-11-01 10:30:00,33.65,33.67,33.63,33.65,95400.0,30.0855,30.1034,30.0677,30.0855,95400.0
2012-11-01 10:35:00,33.65,33.65,33.62,33.64,86000.0,30.0855,30.0855,30.0587,30.0766,86000.0
2012-11-01 10:40:00,33.64,33.64,33.6,33.62,128400.0,30.0766,30.0766,30.0408,30.0587,128400.0
2012-11-01 10:45:00,33.62,33.63,33.62,33.62,77000.0,30.0587,30.0677,30.0587,30.0587,77000.0
2012-11-01 10:50:00,33.61,33.63,33.6,33.63,67600.0,30.0498,30.0677,30.0408,30.0677,67600.0
2012-11-01 10:55:00,33.62,33.63,33.6,33.62,44000.0,30.0587,30.0677,30.0408,30.0587,44000.0
2012-11-01 11:00:00,33.62,33.62,33.59,33.62,84000.0,30.0587,30.0587,30.0319,30.0587,84000.0
2012-11-01 11:05:00,33.62,33.63,33.6,33.63,70800.0,30.0587,30.0677,30.0408,30.0677,70800.0
2012-11-01 11:10:00,33.63,33.65,33.6,33.63,85200.0,30.0677,30.0855,30.0408,30.0677,85200.0
2012-11-01 11:15:00,33.63,33.64,33.59,33.6,56600.0,30.0677,30.0766,30.0319,30.0408,56600.0
2012-11-01 11:20:00,33.59,33.59,33.49,33.49,187600.0,30.0319,30.0319,29.9425,29.9425,187600.0
2012-11-01 11:25:00,33.48,33.49,33.45,33.47,53200.0,29.9335,29.9425,29.9067,29.9246,53200.0
2012-11-01 11:30:00,33.47,33.49,33.47,33.49,41000.0,29.9246,29.9425,29.9246,29.9425,41000.0
2012-11-01 11:35:00,33.49,33.49,33.47,33.48,86200.0,29.9425,29.9425,29.9246,29.9335,86200.0
2012-11-01 11:40:00,33.48,33.49,33.47,33.48,77600.0,29.9335,29.9425,29.9246,29.9335,77600.0
2012-11-01 11:45:00,33.48,33.51,33.48,33.5,118200.0,29.9335,29.9604,29.9335,29.9514,118200.0
2012-11-01 11:50:00,33.51,33.52,33.48,33.48,68000.0,29.9604,29.9693,29.9335,29.9335,68000.0
2012-11-01 11:55:00,33.48,33.5,33.47,33.5,45000.0,29.9335,29.9514,29.9246,29.9514,45000.0
2012-11-01 12:00:00,33.5,33.51,33.47,33.48,34400.0,29.9514,29.9604,29.9246,29.9335,34400.0
2012-11-01 12:05:00,33.49,33.51,33.47,33.48,44000.0,29.9425,29.9604,29.9246,29.9335,44000.0
2012-11-01 12:10:00,33.48,33.48,33.45,33.45,37800.0,29.9335,29.9335,29.9067,29.9067,37800.0
2012-11-01 12:15:00,33.45,33.49,33.45,33.49,35200.0,29.9067,29.9425,29.9067,29.9425,35200.0
2012-11-01 12:20:00,33.48,33.49,33.48,33.49,21200.0,29.9335,29.9425,29.9335,29.9425,21200.0
2012-11-01 12:25:00,33.48,33.51,33.48,33.51,36800.0,29.9335,29.9604,29.9335,29.9604,36800.0
2012-11-01 12:30:00,33.51,33.53,33.51,33.52,51400.0,29.9604,29.9782,29.9604,29.9693,51400.0
2012-11-01 12:35:00,33.53,33.54,33.5,33.51,63400.0,29.9782,29.9872,29.9514,29.9604,63400.0
2012-11-01 12:40:00,33.52,33.52,33.51,33.52,40200.0,29.9693,29.9693,29.9604,29.9693,40200.0
2012-11-01 12:45:00,33.52,33.53,33.51,33.52,47400.0,29.9693,29.9782,29.9604,29.9693,47400.0
2012-11-01 12:50:00,33.52,33.52,33.49,33.49,24400.0,29.9693,29.9693,29.9425,29.9425,24400.0
2012-11-01 12:55:00,33.49,33.49,33.42,33.45,133800.0,29.9425,29.9425,29.8799,29.9067,133800.0
2012-11-01 13:00:00,33.45,33.47,33.44,33.45,51800.0,29.9067,29.9246,29.8978,29.9067,51800.0
2012-11-01 13:05:00,33.45,33.49,33.45,33.48,54600.0,29.9067,29.9425,29.9067,29.9335,54600.0
2012-11-01 13:10:00,33.48,33.49,33.46,33.49,38200.0,29.9335,29.9425,29.9157,29.9425,38200.0
2012-11-01 13:15:00,33.49,33.5,33.49,33.49,47800.0,29.9425,29.9514,29.9425,29.9425,47800.0
2012-11-01 13:20:00,33.49,33.5,33.42,33.45,121400.0,29.9425,29.9514,29.8799,29.9067,121400.0
2012-11-01 13:25:00,33.44,33.49,33.43,33.49,85400.0,29.8978,29.9425,29.8888,29.9425,85400.0
2012-11-01 13:30:00,33.49,33.49,33.48,33.48,34400.0,29.9425,29.9425,29.9335,29.9335,34400.0
2012-11-01 13:35:00,33.48,33.57,33.46,33.57,148200.0,29.9335,30.014,29.9157,30.014,148200.0
2012-11-01 13:40:00,33.57,33.6,33.55,33.55,163200.0,30.014,30.0408,29.9961,29.9961,163200.0
2012-11-01 13:45:00,33.57,33.58,33.52,33.54,69200.0,30.014,30.0229,29.9693,29.9872,69200.0
2012-11-01 13:50:00,33.54,33.54,33.49,33.5,38000.0,29.9872,29.9872,29.9425,29.9514,38000.0
2012-11-01 13:55:00,33.5,33.5,33.41,33.41,26800.0,29.9514,29.9514,29.871,29.871,26800.0
2012-11-01 14:00:00,33.41,33.43,33.31,33.32,112800.0,29.871,29.8888,29.7815,29.7905,112800.0
2012-11-01 14:05:00,33.32,33.32,33.3,33.32,36000.0,29.7905,29.7905,29.7726,29.7905,36000.0
2012-11-01 14:10:00,33.32,33.32,33.29,33.31,79800.0,29.7905,29.7905,29.7637,29.7815,79800.0
2012-11-01 14:15:00,33.31,33.31,33.3,33.31,90400.0,29.7815,29.7815,29.7726,29.7815,90400.0
2012-11-01 14:20:00,33.31,33.38,33.31,33.37,47800.0,29.7815,29.8441,29.7815,29.8352,47800.0
2012-11-01 14:25:00,33.37,33.4,33.37,33.4,47200.0,29.8352,29.862,29.8352,29.862,47200.0
2012-11-01 14:30:00,33.4,33.48,33.39,33.48,49200.0,29.862,29.9335,29.8531,29.9335,49200.0
2012-11-01 14:35:00,33.48,33.5,33.48,33.5,35400.0,29.9335,29.9514,29.9335,29.9514,35400.0
2012-11-01 14:40:00,33.5,33.51,33.49,33.51,35600.0,29.9514,29.9604,29.9425,29.9604,35600.0
2012-11-01 14:45:00,33.51,33.53,33.49,33.53,55200.0,29.9604,29.9782,29.9425,29.9782,55200.0
2012-11-01 14:50:00,33.54,33.55,33.49,33.52,70400.0,29.9872,29.9961,29.9425,29.9693,70400.0
2012-11-01 14:55:00,33.52,33.53,33.52,33.52,54600.0,29.9693,29.9782,29.9693,29.9693,54600.0
2012-11-01 15:00:00,33.52,33.55,33.52,33.55,37600.0,29.9693,29.9961,29.9693,29.9961,37600.0
2012-11-01 15:05:00,33.55,33.58,33.55,33.58,43000.0,29.9961,30.0229,29.9961,30.0229,43000.0
2012-11-01 15:10:00,33.57,33.58,33.56,33.57,43800.0,30.014,30.0229,30.0051,30.014,43800.0
2012-11-01 15:15:00,33.57,33.57,33.54,33.54,29800.0,30.014,30.014,29.9872,29.9872,29800.0
2012-11-01 15:20:00,33.54,33.54,33.46,33.48,84400.0,29.9872,29.9872,29.9157,29.9335,84400.0
2012-11-01 15:25:00,33.48,33.51,33.48,33.5,38600.0,29.9335,29.9604,29.9335,29.9514,38600.0
2012-11-01 15:30:00,33.51,33.51,33.5,33.5,53800.0,29.9604,29.9604,29.9514,29.9514,53800.0
2012-11-01 15:35:00,33.49,33.51,33.47,33.51,60600.0,29.9425,29.9604,29.9246,29.9604,60600.0
2012-11-01 15:40:00,33.5,33.56,33.5,33.56,61600.0,29.9514,30.0051,29.9514,30.0051,61600.0
2012-11-01 15:45:00,33.56,33.6,33.56,33.6,66000.0,30.0051,30.0408,30.0051,30.0408,66000.0
2012-11-01 15:50:00,33.6,33.62,33.57,33.6,105000.0,30.0408,30.0587,30.014,30.0408,105000.0
2012-11-01 15:55:00,33.59,33.61,33.55,33.6,201400.0,30.0319,30.0498,29.9961,30.0408,201400.0
2012-11-02 09:30:00,33.81,33.99,33.52,33.81,98400.0,30.2286,30.3895,29.9693,30.2286,98400.0
2012-11-02 09:35:00,33.78,33.79,33.73,33.74,73800.0,30.2018,30.2107,30.1571,30.166,73800.0
2012-11-02 09:40:00,33.74,33.77,33.71,33.76,157800.0,30.166,30.1928,30.1392,30.1839,157800.0
2012-11-02 09:45:00,33.74,33.77,33.67,33.69,95800.0,30.166,30.1928,30.1034,30.1213,95800.0
2012-11-02 09:50:00,33.68,33.68,33.63,33.65,79400.0,30.1124,30.1124,30.0677,30.0855,79400.0
2012-11-02 09:55:00,33.67,33.67,33.63,33.64,41800.0,30.1034,30.1034,30.0677,30.0766,41800.0
2012-11-02 10:00:00,33.65,33.65,33.57,33.57,50800.0,30.0855,30.0855,30.014,30.014,50800.0
2012-11-02 10:05:00,33.56,33.56,33.45,33.52,87400.0,30.0051,30.0051,29.9067,29.9693,87400.0
2012-11-02 10:10:00,33.52,33.52,33.45,33.46,110800.0,29.9693,29.9693,29.9067,29.9157,110800.0
2012-11-02 10:15:00,33.46,33.47,33.43,33.45,54400.0,29.9157,29.9246,29.8888,29.9067,54400.0
2012-11-02 10:20:00,33.46,33.46,33.34,33.36,95800.0,29.9157,29.9157,29.8084,29.8263,95800.0
2012-11-02 10:25:00,33.38,33.38,33.35,33.38,56000.0,29.8441,29.8441,29.8173,29.8441,56000.0
2012-11-02 10:30:00,33.38,33.44,33.36,33.43,66000.0,29.8441,29.8978,29.8263,29.8888,66000.0
2012-11-02 10:35:00,33.43,33.44,33.38,33.38,48200.0,29.8888,29.8978,29.8441,29.8441,48200.0
2012-11-02 10:40:00,33.38,33.4,33.34,33.38,25000.0,29.8441,29.862,29.8084,29.8441,25000.0
2012-11-02 10:45:00,33.37,33.4,33.36,33.4,57600.0,29.8352,29.862,29.8263,29.862,57600.0
2012-11-02 10:50:00,33.4,33.41,33.36,33.41,28000.0,29.862,29.871,29.8263,29.871,28000.0
2012-11-02 10:55:00,33.41,33.44,33.4,33.41,55400.0,29.871,29.8978,29.862,29.871,55400.0
2012-11-02 11:00:00,33.4,33.41,33.38,33.4,70600.0,29.862,29.871,29.8441,29.862,70600.0
2012-11-02 11:05:00,33.4,33.45,33.38,33.42,37400.0,29.862,29.9067,29.8441,29.8799,37400.0
2012-11-02 11:10:00,33.41,33.42,33.38,33.42,31800.0,29.871,29.8799,29.8441,29.8799,31800.0
2012-11-02 11:15:00,33.42,33.43,33.41,33.43,74400.0,29.8799,29.8888,29.871,29.8888,74400.0
2012-11-02 11:20:00,33.43,33.43,33.38,33.39,65400.0,29.8888,29.8888,29.8441,29.8531,65400.0
2012-11-02 11:25:00,33.4,33.41,33.38,33.38,49000.0,29.862,29.871,29.8441,29.8441,49000.0
2012-11-02 11:30:00,33.38,33.39,33.35,33.36,34400.0,29.8441,29.8531,29.8173,29.8263,34400.0
2012-11-02 11:35:00,33.37,33.37,33.32,33.34,39800.0,29.8352,29.8352,29.7905,29.8084,39800.0
2012-11-02 11:40:00,33.33,33.35,33.33,33.35,28800.0,29.7994,29.8173,29.7994,29.8173,28800.0
2012-11-02 11:45:00,33.35,33.35,33.34,33.35,144400.0,29.8173,29.8173,29.8084,29.8173,144400.0
2012-11-02 11:50:00,33.35,33.38,33.34,33.38,43000.0,29.8173,29.8441,29.8084,29.8441,43000.0
2012-11-02 11:55:00,33.38,33.39,33.37,33.39,39000.0,29.8441,29.8531,29.8352,29.8531,39000.0
2012-11-02 12:00:00,33.39,33.41,33.38,33.38,33000.0,29.8531,29.871,29.8441,29.8441,33000.0
2012-11-02 12:05:00,33.38,33.41,33.38,33.4,41200.0,29.8441,29.871,29.8441,29.862,41200.0
2012-11-02 12:10:00,33.4,33.41,33.39,33.41,45400.0,29.862,29.871,29.8531,29.871,45400.0
2012-11-02 12:15:00,33.41,33.44,33.41,33.43,65200.0,29.871,29.8978,29.871,29.8888,65200.0
2012-11-02 12:20:00,33.43,33.44,33.42,33.44,42000.0,29.8888,29.8978,29.8799,29.8978,42000.0
2012-11-02 12:25:00,33.44,33.45,33.42,33.44,47800.0,29.8978,29.9067,29.8799,29.8978,47800.0
2012-11-02 12:30:00,33.44,33.44,33.41,33.42,26800.0,29.8978,29.8978,29.871,29.8799,26800.0
2012-11-02 12:35:00,33.42,33.43,33.41,33.42,17600.0,29.8799,29.8888,29.871,29.8799,17600.0
2012-11-02 12:40:00,33.42,33.42,33.41,33.42,14600.0,29.8799,29.8799,29.871,29.8799,14600.0
2012-11-02 12:45:00,33.41,33.43,33.41,33.42,37600.0,29.871,29.8888,29.871,29.8799,37600.0
2012-11-02 12:50:00,33.42,33.43,33.42,33.43,24400.0,29.8799,29.8888,29.8799,29.8888,24400.0
2012-11-02 12:55:00,33.43,33.43,33.4,33.42,42600.0,29.8888,29.8888,29.862,29.8799,42600.0
2012-11-02 13:00:00,33.42,33.43,33.41,33.42,38600.0,29.8799,29.8888,29.871,29.8799,38600.0
2012-11-02 13:05:00,33.42,33.44,33.41,33.44,28000.0,29.8799,29.8978,29.871,29.8978,28000.0
2012-11-02 13:10:00,33.44,33.48,33.44,33.48,78800.0,29.8978,29.9335,29.8978,29.9335,78800.0
2012-11-02 13:15:00,33.48,33.48,33.46,33.48,54800.0,29.9335,29.9335,29.9157,29.9335,54800.0
2012-11-02 13:20:00,33.47,33.49,33.46,33.48,43200.0,29.9246,29.9425,29.9157,29.9335,43200.0
2012-11-02 13:25:00,33.49,33.49,33.48,33.49,29200.0,29.9425,29.9425,29.9335,29.9425,29200.0
2012-11-02 13:30:00,33.49,33.51,33.48,33.5,27000.0,29.9425,29.9604,29.9335,29.9514,27000.0
2012-11-02 13:35:00,33.49,33.5,33.48,33.49,27400.0,29.9425,29.9514,29.9335,29.9425,27400.0
2012-11-02 13:40:00,33.48,33.5,33.48,33.49,32800.0,29.9335,29.9514,29.9335,29.9425,32800.0
2012-11-02 13:45:00,33.49,33.5,33.48,33.49,18600.0,29.9425,29.9514,29.9335,29.9425,18600.0
2012-11-02 13:50:00,33.48,33.49,33.45,33.47,58000.0,29.9335,29.9425,29.9067,29.9246,58000.0
2012-11-02 13:55:00,33.47,33.49,33.46,33.47,136200.0,29.9246,29.9425,29.9157,29.9246,136200.0
2012-11-02 14:00:00,33.47,33.47,33.39,33.39,51200.0,29.9246,29.9246,29.8531,29.8531,51200.0
2012-11-02 14:05:00,33.39,33.4,33.35,33.37,37000.0,29.8531,29.862,29.8173,29.8352,37000.0
2012-11-02 14:10:00,33.36,33.36,33.33,33.33,31600.0,29.8263,29.8263,29.7994,29.7994,31600.0
2012-11-02 14:15:00,33.32,33.34,33.31,33.32,55600.0,29.7905,29.8084,29.7815,29.7905,55600.0
2012-11-02 14:20:00,33.32,33.34,33.31,33.34,35800.0,29.7905,29.8084,29.7815,29.8084,35800.0
2012-11-02 14:25:00,33.34,33.35,33.33,33.35,87600.0,29.8084,29.8173,29.7994,29.8173,87600.0
2012-11-02 14:30:00,33.34,33.35,33.33,33.34,39400.0,29.8084,29.8173,29.7994,29.8084,39400.0
2012-11-02 14:35:00,33.34,33.35,33.33,33.34,76000.0,29.8084,29.8173,29.7994,29.8084,76000.0
2012-11-02 14:40:00,33.34,33.35,33.26,33.27,97600.0,29.8084,29.8173,29.7368,29.7458,97600.0
2012-11-02 14:45:00,33.27,33.27,33.22,33.23,36000.0,29.7458,29.7458,29.7011,29.71,36000.0
2012-11-02 14:50:00,33.23,33.25,33.22,33.23,140000.0,29.71,29.7279,29.7011,29.71,140000.0
2012-11-02 14:55:00,33.23,33.25,33.22,33.25,92400.0,29.71,29.7279,29.7011,29.7279,92400.0
2012-11-02 15:00:00,33.25,33.28,33.25,33.27,100800.0,29.7279,29.7547,29.7279,29.7458,100800.0
2012-11-02 15:05:00,33.27,33.27,33.26,33.27,53200.0,29.7458,29.7458,29.7368,29.7458,53200.0
2012-11-02 15:10:00,33.26,33.27,33.24,33.25,110400.0,29.7368,29.7458,29.719,29.7279,110400.0
2012-11-02 15:15:00,33.24,33.27,33.24,33.27,147400.0,29.719,29.7458,29.719,29.7458,147400.0
2012-11-02 15:20:00,33.27,33.27,33.24,33.24,131800.0,29.7458,29.7458,29.719,29.719,131800.0
2012-11-02 15:25:00,33.24,33.27,33.23,33.23,123400.0,29.719,29.7458,29.71,29.71,123400.0
2012-11-02 15:30:00,33.23,33.23,33.12,33.13,179200.0,29.71,29.71,29.6117,29.6206,179200.0
2012-11-02 15:35:00,33.13,33.16,33.12,33.15,134600.0,29.6206,29.6474,29.6117,29.6385,134600.0
2012-11-02 15:40:00,33.15,33.17,33.14,33.16,76400.0,29.6385,29.6564,29.6296,29.6474,76400.0
2012-11-02 15:45:00,33.16,33.17,33.06,33.1,221800.0,29.6474,29.6564,29.558,29.5938,221800.0
2012-11-02 15:50:00,33.1,33.13,33.08,33.1,117200.0,29.5938,29.6206,29.5759,29.5938,117200.0
2012-11-02 15:55:00,33.1,33.13,33.08,33.08,232000.0,29.5938,29.6206,29.5759,29.5759,232000.0
2012-11-05 09:30:00,33.06,33.34,33.02,33.29,122200.0,29.558,29.8084,29.5223,29.7637,122200.0
2012-11-05 09:35:00,33.28,33.32,33.19,33.22,49200.0,29.7547,29.7905,29.6743,29.7011,49200.0
2012-11-05 09:40:00,33.21,33.22,32.9,32.91,172400.0,29.6921,29.7011,29.415,29.4239,172400.0
2012-11-05 09:45:00,32.9,33.09,32.9,33.05,129400.0,29.415,29.5849,29.415,29.5491,129400.0
2012-11-05 09:50:00,33.05,33.21,33.04,33.04,95800.0,29.5491,29.6921,29.5401,29.5401,95800.0
2012-11-05 09:55:00,33.05,33.08,32.98,33.01,118800.0,29.5491,29.5759,29.4865,29.5133,118800.0
2012-11-05 10:00:00,32.99,33.04,32.76,32.76,170600.0,29.4954,29.5401,29.2898,29.2898,170600.0
2012-11-05 10:05:00,32.77,32.9,32.76,32.82,98600.0,29.2988,29.415,29.2898,29.3435,98600.0
2012-11-05 10:10:00,32.82,32.88,32.82,32.83,102400.0,29.3435,29.3971,29.3435,29.3524,102400.0
2012-11-05 10:15:00,32.83,32.94,32.78,32.93,212400.0,29.3524,29.4507,29.3077,29.4418,212400.0
2012-11-05 10:20:00,32.94,32.96,32.88,32.9,86000.0,29.4507,29.4686,29.3971,29.415,86000.0
2012-11-05 10:25:00,32.9,32.92,32.8,32.8,40400.0,29.415,29.4329,29.3256,29.3256,40400.0
2012-11-05 10:30:00,32.81,32.84,32.77,32.84,86400.0,29.3345,29.3613,29.2988,29.3613,86400.0
2012-11-05 10:35:00,32.83,32.99,32.81,32.99,29800.0,29.3524,29.4954,29.3345,29.4954,29800.0
2012-11-05 10:40:00,32.99,33.02,32.98,33.0,75600.0,29.4954,29.5223,29.4865,29.5044,75600.0
2012-11-05 10:45:00,33.0,33.01,32.98,32.99,62000.0,29.5044,29.5133,29.4865,29.4954,62000.0
2012-11-05 10:50:00,32.99,33.02,32.94,33.01,124400.0,29.4954,29.5223,29.4507,29.5133,124400.0
2012-11-05 10:55:00,33.01,33.04,33.01,33.01,57600.0,29.5133,29.5401,29.5133,29.5133,57600.0
2012-11-05 11:00:00,33.01,33.06,32.99,33.04,49200.0,29.5133,29.558,29.4954,29.5401,49200.0
2012-11-05 11:05:00,33.04,33.16,33.02,33.02,101800.0,29.5401,29.6474,29.5223,29.5223,101800.0
2012-11-05 11:10:00,33.02,33.05,32.97,32.97,74200.0,29.5223,29.5491,29.4776,29.4776,74200.0
2012-11-05 11:15:00,32.97,33.02,32.97,32.99,37400.0,29.4776,29.5223,29.4776,29.4954,37400.0
2012-11-05 11:20:00,32.99,33.0,32.92,32.94,37800.0,29.4954,29.5044,29.4329,29.4507,37800.0
2012-11-05 11:25:00,32.93,32.94,32.87,32.88,45600.0,29.4418,29.4507,29.3882,29.3971,45600.0
2012-11-05 11:30:00,32.88,32.88,32.84,32.84,28800.0,29.3971,29.3971,29.3613,29.3613,28800.0
2012-11-05 11:35:00,32.83,32.88,32.83,32.88,37600.0,29.3524,29.3971,29.3524,29.3971,37600.0
2012-11-05 11:40:00,32.89,32.94,32.89,32.94,15000.0,29.406,29.4507,29.406,29.4507,15000.0
2012-11-05 11:45:00,32.95,32.95,32.91,32.95,29200.0,29.4597,29.4597,29.4239,29.4597,29200.0
2012-11-05 11:50:00,32.94,32.97,32.93,32.94,36000.0,29.4507,29.4776,29.4418,29.4507,36000.0
2012-11-05 11:55:00,32.93,32.95,32.92,32.93,31800.0,29.4418,29.4597,29.4329,29.4418,31800.0
2012-11-05 12:00:00,32.93,32.96,32.93,32.95,25000.0,29.4418,29.4686,29.4418,29.4597,25000.0
2012-11-05 12:05:00,32.96,32.97,32.93,32.93,35800.0,29.4686,29.4776,29.4418,29.4418,35800.0
2012-11-05 12:10:00,32.92,32.93,32.9,32.9,20600.0,29.4329,29.4418,29.415,29.415,20600.0
2012-11-05 12:15:00,32.9,32.92,32.89,32.91,59600.0,29.415,29.4329,29.406,29.4239,59600.0
2012-11-05 12:20:00,32.92,32.93,32.9,32.91,17600.0,29.4329,29.4418,29.415,29.4239,17600.0
2012-11-05 12:25:00,32.91,32.92,32.91,32.92,9200.0,29.4239,29.4329,29.4239,29.4329,9200.0
2012-11-05 12:30:00,32.91,32.95,32.9,32.94,24000.0,29.4239,29.4597,29.415,29.4507,24000.0
2012-11-05 12:35:00,32.94,32.94,32.9,32.91,22400.0,29.4507,29.4507,29.415,29.4239,22400.0
2012-11-05 12:40:00,32.9,32.91,32.87,32.87,19600.0,29.415,29.4239,29.3882,29.3882,19600.0
2012-11-05 12:45:00,32.88,32.88,32.85,32.86,14400.0,29.3971,29.3971,29.3703,29.3792,14400.0
2012-11-05 12:50:00,32.86,32.87,32.84,32.85,20800.0,29.3792,29.3882,29.3613,29.3703,20800.0
2012-11-05 12:55:00,32.84,32.85,32.83,32.85,10800.0,29.3613,29.3703,29.3524,29.3703,10800.0
2012-11-05 13:00:00,32.85,32.89,32.84,32.88,18000.0,29.3703,29.406,29.3613,29.3971,18000.0
2012-11-05 13:05:00,32.88,32.9,32.85,32.87,30800.0,29.3971,29.415,29.3703,29.3882,30800.0
2012-11-05 13:10:00,32.87,32.91,32.86,32.89,26600.0,29.3882,29.4239,29.3792,29.406,26600.0
2012-11-05 13:15:00,32.89,32.95,32.88,32.94,34400.0,29.406,29.4597,29.3971,29.4507,34400.0
2012-11-05 13:20:00,32.95,32.95,32.92,32.92,36200.0,29.4597,29.4597,29.4329,29.4329,36200.0
2012-11-05 13:25:00,32.93,32.95,32.92,32.93,32200.0,29.4418,29.4597,29.4329,29.4418,32200.0
2012-11-05 13:30:00,32.93,32.96,32.93,32.94,36600.0,29.4418,29.4686,29.4418,29.4507,36600.0
2012-11-05 13:35:00,32.95,32.96,32.92,32.93,74600.0,29.4597,29.4686,29.4329,29.4418,74600.0
2012-11-05 13:40:00,32.93,32.94,32.9,32.91,19800.0,29.4418,29.4507,29.415,29.4239,19800.0
2012-11-05 13:45:00,32.91,32.93,32.88,32.88,57000.0,29.4239,29.4418,29.3971,29.3971,57000.0
2012-11-05 13:50:00,32.88,32.9,32.87,32.89,38000.0,29.3971,29.415,29.3882,29.406,38000.0
2012-11-05 13:55:00,32.89,32.89,32.87,32.88,16200.0,29.406,29.406,29.3882,29.3971,16200.0
2012-11-05 14:00:00,32.88,32.94,32.87,32.94,62200.0,29.3971,29.4507,29.3882,29.4507,62200.0
2012-11-05 14:05:00,32.94,32.94,32.93,32.93,25800.0,29.4507,29.4507,29.4418,29.4418,25800.0
2012-11-05 14:10:00,32.94,32.94,32.88,32.92,42200.0,29.4507,29.4507,29.3971,29.4329,42200.0
2012-11-05 14:15:00,32.92,32.94,32.9,32.91,30600.0,29.4329,29.4507,29.415,29.4239,30600.0
2012-11-05 14:20:00,32.91,32.93,32.91,32.93,37000.0,29.4239,29.4418,29.4239,29.4418,37000.0
2012-11-05 14:25:00,32.92,32.93,32.91,32.91,102200.0,29.4329,29.4418,29.4239,29.4239,102200.0
2012-11-05 14:30:00,32.92,32.94,32.92,32.93,44200.0,29.4329,29.4507,29.4329,29.4418,44200.0
2012-11-05 14:35:00,32.92,32.93,32.9,32.9,27600.0,29.4329,29.4418,29.415,29.415,27600.0
2012-11-05 14:40:00,32.91,32.94,32.9,32.93,47400.0,29.4239,29.4507,29.415,29.4418,47400.0
2012-11-05 14:45:00,32.93,32.94,32.91,32.93,38800.0,29.4418,29.4507,29.4239,29.4418,38800.0
2012-11-05 14:50:00,32.93,32.93,32.89,32.89,108000.0,29.4418,29.4418,29.406,29.406,108000.0
2012-11-05 14:55:00,32.89,32.9,32.88,32.89,31600.0,29.406,29.415,29.3971,29.406,31600.0
2012-11-05 15:00:00,32.89,32.91,32.88,32.9,81200.0,29.406,29.4239,29.3971,29.415,81200.0
2012-11-05 15:05:00,32.9,32.9,32.87,32.88,56000.0,29.415,29.415,29.3882,29.3971,56000.0
2012-11-05 15:10:00,32.88,32.9,32.86,32.89,48400.0,29.3971,29.415,29.3792,29.406,48400.0
2012-11-05 15:15:00,32.9,32.9,32.87,32.88,52600.0,29.415,29.415,29.3882,29.3971,52600.0
2012-11-05 15:20:00,32.87,32.88,32.87,32.88,51000.0,29.3882,29.3971,29.3882,29.3971,51000.0
2012-11-05 15:25:00,32.88,32.93,32.88,32.92,58600.0,29.3971,29.4418,29.3971,29.4329,58600.0
2012-11-05 15:30:00,32.92,32.92,32.88,32.9,82200.0,29.4329,29.4329,29.3971,29.415,82200.0
2012-11-05 15:35:00,32.9,32.98,32.89,32.97,95400.0,29.415,29.4865,29.406,29.4776,95400.0
2012-11-05 15:40:00,32.98,33.02,32.98,33.02,144200.0,29.4865,29.5223,29.4865,29.5223,144200.0
2012-11-05 15:45:00,33.02,33.04,32.99,33.01,426200.0,29.5223,29.5401,29.4954,29.5133,426200.0
2012-11-05 15:50:00,33.01,33.03,33.0,33.01,158000.0,29.5133,29.5312,29.5044,29.5133,158000.0
2012-11-05 15:55:00,33.0,33.01,32.97,33.01,174600.0,29.5044,29.5133,29.4776,29.5133,174600.0
2012-11-06 09:30:00,33.3,33.33,33.02,33.2,135000.0,29.7726,29.7994,29.5223,29.6832,135000.0
2012-11-06 09:35:00,33.21,33.38,33.15,33.36,107400.0,29.6921,29.8441,29.6385,29.8263,107400.0
2012-11-06 09:40:00,33.36,33.49,33.33,33.45,53800.0,29.8263,29.9425,29.7994,29.9067,53800.0
2012-11-06 09:45:00,33.44,33.51,33.41,33.48,65600.0,29.8978,29.9604,29.871,29.9335,65600.0
2012-11-06 09:50:00,33.49,33.51,33.45,33.47,83800.0,29.9425,29.9604,29.9067,29.9246,83800.0
2012-11-06 09:55:00,33.48,33.56,33.47,33.51,78400.0,29.9335,30.0051,29.9246,29.9604,78400.0
2012-11-06 10:00:00,33.5,33.54,33.47,33.49,84600.0,29.9514,29.9872,29.9246,29.9425,84600.0
2012-11-06 10:05:00,33.49,33.5,33.46,33.47,43200.0,29.9425,29.9514,29.9157,29.9246,43200.0
2012-11-06 10:10:00,33.46,33.49,33.43,33.45,75800.0,29.9157,29.9425,29.8888,29.9067,75800.0
2012-11-06 10:15:00,33.46,33.46,33.42,33.43,34400.0,29.9157,29.9157,29.8799,29.8888,34400.0
2012-11-06 10:20:00,33.43,33.47,33.41,33.45,103200.0,29.8888,29.9246,29.871,29.9067,103200.0
2012-11-06 10:25:00,33.45,33.46,33.25,33.25,139600.0,29.9067,29.9157,29.7279,29.7279,139600.0
2012-11-06 10:30:00,33.25,33.25,33.12,33.13,76400.0,29.7279,29.7279,29.6117,29.6206,76400.0
2012-11-06 10:35:00,33.13,33.23,33.09,33.22,61400.0,29.6206,29.71,29.5849,29.7011,61400.0
2012-11-06 10:40:00,33.24,33.37,33.23,33.36,62800.0,29.719,29.8352,29.71,29.8263,62800.0
2012-11-06 10:45:00,33.36,33.42,33.36,33.42,55800.0,29.8263,29.8799,29.8263,29.8799,55800.0
2012-11-06 10:50:00,33.42,33.49,33.42,33.44,57800.0,29.8799,29.9425,29.8799,29.8978,57800.0
2012-11-06 10:55:00,33.44,33.48,33.42,33.42,37400.0,29.8978,29.9335,29.8799,29.8799,37400.0
2012-11-06 11:00:00,33.41,33.49,33.41,33.47,25400.0,29.871,29.9425,29.871,29.9246,25400.0
2012-11-06 11:05:00,33.47,33.49,33.46,33.48,27600.0,29.9246,29.9425,29.9157,29.9335,27600.0
2012-11-06 11:10:00,33.48,33.49,33.44,33.47,42400.0,29.9335,29.9425,29.8978,29.9246,42400.0
2012-11-06 11:15:00,33.48,33.48,33.44,33.45,32400.0,29.9335,29.9335,29.8978,29.9067,32400.0
2012-11-06 11:20:00,33.46,33.46,33.36,33.4,55600.0,29.9157,29.9157,29.8263,29.862,55600.0
2012-11-06 11:25:00,33.4,33.43,33.37,33.38,50600.0,29.862,29.8888,29.8352,29.8441,50600.0
2012-11-06 11:30:00,33.38,33.48,33.38,33.45,83800.0,29.8441,29.9335,29.8441,29.9067,83800.0
2012-11-06 11:35:00,33.45,33.46,33.43,33.46,89800.0,29.9067,29.9157,29.8888,29.9157,89800.0
2012-11-06 11:40:00,33.46,33.49,33.41,33.48,50200.0,29.9157,29.9425,29.871,29.9335,50200.0
2012-11-06 11:45:00,33.49,33.52,33.39,33.4,77200.0,29.9425,29.9693,29.8531,29.862,77200.0
2012-11-06 11:50:00,33.4,33.45,33.39,33.44,44800.0,29.862,29.9067,29.8531,29.8978,44800.0
2012-11-06 11:55:00,33.44,33.46,33.43,33.45,45400.0,29.8978,29.9157,29.8888,29.9067,45400.0
2012-11-06 12:00:00,33.45,33.5,33.44,33.48,89200.0,29.9067,29.9514,29.8978,29.9335,89200.0
2012-11-06 12:05:00,33.48,33.48,33.42,33.47,41400.0,29.9335,29.9335,29.8799,29.9246,41400.0
2012-11-06 12:10:00,33.47,33.48,33.45,33.45,36000.0,29.9246,29.9335,29.9067,29.9067,36000.0
2012-11-06 12:15:00,33.46,33.48,33.45,33.45,38400.0,29.9157,29.9335,29.9067,29.9067,38400.0
2012-11-06 12:20:00,33.46,33.46,33.44,33.45,42200.0,29.9157,29.9157,29.8978,29.9067,42200.0
2012-11-06 12:25:00,33.45,33.45,33.4,33.45,59000.0,29.9067,29.9067,29.862,29.9067,59000.0
2012-11-06 12:30:00,33.45,33.45,33.44,33.45,44400.0,29.9067,29.9067,29.8978,29.9067,44400.0
2012-11-06 12:35:00,33.45,33.46,33.44,33.45,65800.0,29.9067,29.9157,29.8978,29.9067,65800.0
2012-11-06 12:40:00,33.45,33.45,33.43,33.43,39800.0,29.9067,29.9067,29.8888,29.8888,39800.0
2012-11-06 12:45:00,33.43,33.47,33.41,33.46,68000.0,29.8888,29.9246,29.871,29.9157,68000.0
2012-11-06 12:50:00,33.47,33.48,33.45,33.48,101000.0,29.9246,29.9335,29.9067,29.9335,101000.0
2012-11-06 12:55:00,33.47,33.49,33.47,33.49,20000.0,29.9246,29.9425,29.9246,29.9425,20000.0
2012-11-06 13:00:00,33.49,33.51,33.48,33.51,226800.0,29.9425,29.9604,29.9335,29.9604,226800.0
2012-11-06 13:05:00,33.51,33.59,33.49,33.59,64000.0,29.9604,30.0319,29.9425,30.0319,64000.0
2012-11-06 13:10:00,33.59,33.59,33.54,33.57,73000.0,30.0319,30.0319,29.9872,30.014,73000.0
2012-11-06 13:15:00,33.56,33.56,33.51,33.56,37400.0,30.0051,30.0051,29.9604,30.0051,37400.0
2012-11-06 13:20:00,33.56,33.6,33.55,33.58,35000.0,30.0051,30.0408,29.9961,30.0229,35000.0
2012-11-06 13:25:00,33.58,33.6,33.56,33.57,43400.0,30.0229,30.0408,30.0051,30.014,43400.0
2012-11-06 13:30:00,33.56,33.59,33.55,33.59,22800.0,30.0051,30.0319,29.9961,30.0319,22800.0
2012-11-06 13:35:00,33.59,33.61,33.58,33.59,28000.0,30.0319,30.0498,30.0229,30.0319,28000.0
2012-11-06 13:40:00,33.59,33.59,33.55,33.58,17600.0,30.0319,30.0319,29.9961,30.0229,17600.0
2012-11-06 13:45:00,33.58,33.58,33.54,33.54,26800.0,30.0229,30.0229,29.9872,29.9872,26800.0
2012-11-06 13:50:00,33.54,33.58,33.53,33.54,20600.0,29.9872,30.0229,29.9782,29.9872,20600.0
2012-11-06 13:55:00,33.55,33.56,33.49,33.5,45200.0,29.9961,30.0051,29.9425,29.9514,45200.0
2012-11-06 14:00:00,33.5,33.53,33.49,33.52,29200.0,29.9514,29.9782,29.9425,29.9693,29200.0
2012-11-06 14:05:00,33.53,33.56,33.52,33.56,23800.0,29.9782,30.0051,29.9693,30.0051,23800.0
2012-11-06 14:10:00,33.56,33.59,33.52,33.58,37600.0,30.0051,30.0319,29.9693,30.0229,37600.0
2012-11-06 14:15:00,33.59,33.59,33.58,33.59,24200.0,30.0319,30.0319,30.0229,30.0319,24200.0
2012-11-06 14:20:00,33.58,33.6,33.58,33.59,38200.0,30.0229,30.0408,30.0229,30.0319,38200.0
2012-11-06 14:25:00,33.59,33.6,33.58,33.58,26400.0,30.0319,30.0408,30.0229,30.0229,26400.0
2012-11-06 14:30:00,33.59,33.6,33.58,33.58,43400.0,30.0319,30.0408,30.0229,30.0229,43400.0
2012-11-06 14:35:00,33.58,33.6,33.57,33.6,26200.0,30.0229,30.0408,30.014,30.0408,26200.0
2012-11-06 14:40:00,33.6,33.6,33.57,33.58,24200.0,30.0408,30.0408,30.014,30.0229,24200.0
2012-11-06 14:45:00,33.58,33.6,33.57,33.57,45600.0,30.0229,30.0408,30.014,30.014,45600.0
2012-11-06 14:50:00,33.57,33.57,33.5,33.5,46600.0,30.014,30.014,29.9514,29.9514,46600.0
2012-11-06 14:55:00,33.51,33.56,33.49,33.56,56600.0,29.9604,30.0051,29.9425,30.0051,56600.0
2012-11-06 15:00:00,33.56,33.59,33.55,33.58,60000.0,30.0051,30.0319,29.9961,30.0229,60000.0
2012-11-06 15:05:00,33.58,33.6,33.58,33.6,86400.0,30.0229,30.0408,30.0229,30.0408,86400.0
2012-11-06 15:10:00,33.6,33.65,33.58,33.65,157200.0,30.0408,30.0855,30.0229,30.0855,157200.0
2012-11-06 15:15:00,33.64,33.69,33.64,33.69,68600.0,30.0766,30.1213,30.0766,30.1213,68600.0
2012-11-06 15:20:00,33.69,33.69,33.66,33.68,59200.0,30.1213,30.1213,30.0945,30.1124,59200.0
2012-11-06 15:25:00,33.68,33.69,33.6,33.63,115000.0,30.1124,30.1213,30.0408,30.0677,115000.0
2012-11-06 15:30:00,33.63,33.66,33.62,33.63,60600.0,30.0677,30.0945,30.0587,30.0677,60600.0
2012-11-06 15:35:00,33.63,33.63,33.6,33.63,48600.0,30.0677,30.0677,30.0408,30.0677,48600.0
2012-11-06 15:40:00,33.63,33.64,33.59,33.62,53000.0,30.0677,30.0766,30.0319,30.0587,53000.0
2012-11-06 15:45:00,33.62,33.7,33.6,33.7,104400.0,30.0587,30.1302,30.0408,30.1302,104400.0
2012-11-06 15:50:00,33.69,33.69,33.62,33.63,111600.0,30.1213,30.1213,30.0587,30.0677,111600.0
2012-11-06 15:55:00,33.63,33.69,33.63,33.69,226000.0,30.0677,30.1213,30.0677,30.1213,226000.0
2012-11-07 09:30:00,34.06,34.41,33.68,34.0,362800.0,30.4521,30.765,30.1124,30.3985,362800.0
2012-11-07 09:35:00,33.95,34.07,33.68,33.74,444800.0,30.3538,30.461,30.1124,30.166,444800.0
2012-11-07 09:40:00,33.71,33.73,33.32,33.52,323000.0,30.1392,30.1571,29.7905,29.9693,323000.0
2012-11-07 09:45:00,33.54,34.2,33.54,33.74,154600.0,29.9872,30.5773,29.9872,30.166,154600.0
2012-11-07 09:50:00,33.71,34.27,33.68,34.13,139000.0,30.1392,30.6399,30.1124,30.5147,139000.0
2012-11-07 09:55:00,34.16,34.19,33.75,33.8,73400.0,30.5415,30.5683,30.1749,30.2196,73400.0
2012-11-07 10:00:00,33.83,33.83,33.75,33.76,108200.0,30.2465,30.2465,30.1749,30.1839,108200.0
2012-11-07 10:05:00,33.77,33.81,33.62,33.65,116000.0,30.1928,30.2286,30.0587,30.0855,116000.0
2012-11-07 10:10:00,33.65,33.67,33.44,33.45,63200.0,30.0855,30.1034,29.8978,29.9067,63200.0
2012-11-07 10:15:00,33.45,33.45,33.2,33.27,137200.0,29.9067,29.9067,29.6832,29.7458,137200.0
2012-11-07 10:20:00,33.26,33.35,33.24,33.3,64200.0,29.7368,29.8173,29.719,29.7726,64200.0
2012-11-07 10:25:00,33.32,33.43,33.22,33.27,98600.0,29.7905,29.8888,29.7011,29.7458,98600.0
2012-11-07 10:30:00,33.25,33.28,33.11,33.2,130000.0,29.7279,29.7547,29.6027,29.6832,130000.0
2012-11-07 10:35:00,33.2,33.38,33.17,33.35,159200.0,29.6832,29.8441,29.6564,29.8173,159200.0
2012-11-07 10:40:00,33.33,33.43,33.32,33.41,56800.0,29.7994,29.8888,29.7905,29.871,56800.0
2012-11-07 10:45:00,33.4,33.4,33.22,33.24,48000.0,29.862,29.862,29.7011,29.719,48000.0
2012-11-07 10:50:00,33.24,33.27,33.14,33.14,56800.0,29.719,29.7458,29.6296,29.6296,56800.0
2012-11-07 10:55:00,33.15,33.15,32.95,32.96,98800.0,29.6385,29.6385,29.4597,29.4686,98800.0
2012-11-07 11:00:00,32.96,33.03,32.96,33.01,95000.0,29.4686,29.5312,29.4686,29.5133,95000.0
2012-11-07 11:05:00,32.99,33.05,32.97,32.97,58800.0,29.4954,29.5491,29.4776,29.4776,58800.0
2012-11-07 11:10:00,32.99,33.1,32.96,33.07,60000.0,29.4954,29.5938,29.4686,29.567,60000.0
2012-11-07 11:15:00,33.06,33.13,33.01,33.1,40000.0,29.558,29.6206,29.5133,29.5938,40000.0
2012-11-07 11:20:00,33.1,33.35,33.09,33.33,80200.0,29.5938,29.8173,29.5849,29.7994,80200.0
2012-11-07 11:25:00,33.33,33.35,33.27,33.34,95000.0,29.7994,29.8173,29.7458,29.8084,95000.0
2012-11-07 11:30:00,33.34,33.35,33.08,33.1,83400.0,29.8084,29.8173,29.5759,29.5938,83400.0
2012-11-07 11:35:00,33.07,33.1,32.98,33.01,62400.0,29.567,29.5938,29.4865,29.5133,62400.0
2012-11-07 11:40:00,33.01,33.12,33.0,33.08,39200.0,29.5133,29.6117,29.5044,29.5759,39200.0
2012-11-07 11:45:00,33.07,33.13,33.05,33.13,47400.0,29.567,29.6206,29.5491,29.6206,47400.0
2012-11-07 11:50:00,33.13,33.16,33.06,33.07,61800.0,29.6206,29.6474,29.558,29.567,61800.0
2012-11-07 11:55:00,33.08,33.11,32.99,33.08,59600.0,29.5759,29.6027,29.4954,29.5759,59600.0
2012-11-07 12:00:00,33.08,33.09,33.02,33.05,52600.0,29.5759,29.5849,29.5223,29.5491,52600.0
2012-11-07 12:05:00,33.05,33.1,33.02,33.08,42400.0,29.5491,29.5938,29.5223,29.5759,42400.0
2012-11-07 12:10:00,33.08,33.1,33.07,33.08,35000.0,29.5759,29.5938,29.567,29.5759,35000.0
2012-11-07 12:15:00,33.09,33.14,33.08,33.11,21800.0,29.5849,29.6296,29.5759,29.6027,21800.0
2012-11-07 12:20:00,33.11,33.12,33.07,33.08,21000.0,29.6027,29.6117,29.567,29.5759,21000.0
2012-11-07 12:25:00,33.08,33.13,33.07,33.12,51200.0,29.5759,29.6206,29.567,29.6117,51200.0
2012-11-07 12:30:00,33.12,33.12,33.05,33.09,89400.0,29.6117,29.6117,29.5491,29.5849,89400.0
2012-11-07 12:35:00,33.09,33.1,33.02,33.05,33600.0,29.5849,29.5938,29.5223,29.5491,33600.0
2012-11-07 12:40:00,33.05,33.07,33.01,33.05,29000.0,29.5491,29.567,29.5133,29.5491,29000.0
2012-11-07 12:45:00,33.05,33.05,32.99,33.0,29400.0,29.5491,29.5491,29.4954,29.5044,29400.0
2012-11-07 12:50:00,33.0,33.01,32.98,33.0,35800.0,29.5044,29.5133,29.4865,29.5044,35800.0
2012-11-07 12:55:00,33.0,33.02,32.99,33.02,37200.0,29.5044,29.5223,29.4954,29.5223,37200.0
2012-11-07 13:00:00,33.03,33.07,33.02,33.06,36200.0,29.5312,29.567,29.5223,29.558,36200.0
2012-11-07 13:05:00,33.07,33.25,33.07,33.22,82600.0,29.567,29.7279,29.567,29.7011,82600.0
2012-11-07 13:10:00,33.21,33.26,33.21,33.26,57000.0,29.6921,29.7368,29.6921,29.7368,57000.0
2012-11-07 13:15:00,33.26,33.36,33.26,33.28,74800.0,29.7368,29.8263,29.7368,29.7547,74800.0
2012-11-07 13:20:00,33.28,33.35,33.27,33.34,70600.0,29.7547,29.8173,29.7458,29.8084,70600.0
2012-11-07 13:25:00,33.33,33.49,33.27,33.37,216200.0,29.7994,29.9425,29.7458,29.8352,216200.0
2012-11-07 13:30:00,33.37,33.47,33.37,33.44,54600.0,29.8352,29.9246,29.8352,29.8978,54600.0
2012-11-07 13:35:00,33.43,33.55,33.4,33.54,152400.0,29.8888,29.9961,29.862,29.9872,152400.0
2012-11-07 13:40:00,33.53,33.56,33.52,33.56,54600.0,29.9782,30.0051,29.9693,30.0051,54600.0
2012-11-07 13:45:00,33.56,33.6,33.48,33.48,60600.0,30.0051,30.0408,29.9335,29.9335,60600.0
2012-11-07 13:50:00,33.48,33.49,33.38,33.44,56600.0,29.9335,29.9425,29.8441,29.8978,56600.0
2012-11-07 13:55:00,33.45,33.57,33.43,33.49,84800.0,29.9067,30.014,29.8888,29.9425,84800.0
2012-11-07 14:00:00,33.49,33.55,33.49,33.52,37200.0,29.9425,29.9961,29.9425,29.9693,37200.0
2012-11-07 14:05:00,33.52,33.56,33.51,33.54,61000.0,29.9693,30.0051,29.9604,29.9872,61000.0
2012-11-07 14:10:00,33.52,33.52,33.41,33.45,66800.0,29.9693,29.9693,29.871,29.9067,66800.0
2012-11-07 14:15:00,33.47,33.47,33.41,33.41,41200.0,29.9246,29.9246,29.871,29.871,41200.0
2012-11-07 14:20:00,33.4,33.45,33.38,33.4,71800.0,29.862,29.9067,29.8441,29.862,71800.0
2012-11-07 14:25:00,33.4,33.45,33.4,33.44,37200.0,29.862,29.9067,29.862,29.8978,37200.0
2012-11-07 14:30:00,33.45,33.45,33.38,33.43,52800.0,29.9067,29.9067,29.8441,29.8888,52800.0
2012-11-07 14:35:00,33.44,33.44,33.41,33.41,54400.0,29.8978,29.8978,29.871,29.871,54400.0
2012-11-07 14:40:00,33.42,33.44,33.4,33.43,47600.0,29.8799,29.8978,29.862,29.8888,47600.0
2012-11-07 14:45:00,33.44,33.44,33.4,33.44,38800.0,29.8978,29.8978,29.862,29.8978,38800.0
2012-11-07 14:50:00,33.44,33.48,33.43,33.43,75600.0,29.8978,29.9335,29.8888,29.8888,75600.0
2012-11-07 14:55:00,33.44,33.53,33.43,33.5,37000.0,29.8978,29.9782,29.8888,29.9514,37000.0
2012-11-07 15:00:00,33.52,33.52,33.47,33.49,154000.0,29.9693,29.9693,29.9246,29.9425,154000.0
2012-11-07 15:05:00,33.49,33.52,33.46,33.5,75000.0,29.9425,29.9693,29.9157,29.9514,75000.0
2012-11-07 15:10:00,33.5,33.54,33.46,33.46,69800.0,29.9514,29.9872,29.9157,29.9157,69800.0
2012-11-07 15:15:00,33.47,33.47,33.42,33.44,43600.0,29.9246,29.9246,29.8799,29.8978,43600.0
2012-11-07 15:20:00,33.44,33.5,33.43,33.5,55800.0,29.8978,29.9514,29.8888,29.9514,55800.0
2012-11-07 15:25:00,33.49,33.56,33.48,33.55,68800.0,29.9425,30.0051,29.9335,29.9961,68800.0
2012-11-07 15:30:00,33.55,33.63,33.54,33.6,133200.0,29.9961,30.0677,29.9872,30.0408,133200.0
2012-11-07 15:35:00,33.61,33.61,33.51,33.55,113200.0,30.0498,30.0498,29.9604,29.9961,113200.0
2012-11-07 15:40:00,33.56,33.67,33.56,33.66,168800.0,30.0051,30.1034,30.0051,30.0945,168800.0
2012-11-07 15:45:00,33.66,33.66,33.56,33.59,229000.0,30.0945,30.0945,30.0051,30.0319,229000.0
2012-11-07 15:50:00,33.59,33.7,33.59,33.67,225200.0,30.0319,30.1302,30.0319,30.1034,225200.0
2012-11-07 15:55:00,33.67,33.68,33.46,33.47,511400.0,30.1034,30.1124,29.9157,29.9246,511400.0
2012-11-08 09:30:00,33.08,33.79,33.08,33.27,140800.0,29.5759,30.2107,29.5759,29.7458,140800.0
2012-11-08 09:35:00,33.23,33.42,33.13,33.38,125000.0,29.71,29.8799,29.6206,29.8441,125000.0
2012-11-08 09:40:00,33.39,33.4,33.14,33.22,111200.0,29.8531,29.862,29.6296,29.7011,111200.0
2012-11-08 09:45:00,33.24,33.29,33.2,33.25,58400.0,29.719,29.7637,29.6832,29.7279,58400.0
2012-11-08 09:50:00,33.25,33.26,33.19,33.23,62400.0,29.7279,29.7368,29.6743,29.71,62400.0
2012-11-08 09:55:00,33.23,33.32,33.22,33.24,70400.0,29.71,29.7905,29.7011,29.719,70400.0
2012-11-08 10:00:00,33.23,33.3,33.22,33.29,76600.0,29.71,29.7726,29.7011,29.7637,76600.0
2012-11-08 10:05:00,33.29,33.3,33.24,33.28,55000.0,29.7637,29.7726,29.719,29.7547,55000.0
2012-11-08 10:10:00,33.29,33.48,33.29,33.47,54800.0,29.7637,29.9335,29.7637,29.9246,54800.0
2012-11-08 10:15:00,33.48,33.49,33.41,33.41,41200.0,29.9335,29.9425,29.871,29.871,41200.0
2012-11-08 10:20:00,33.4,33.41,33.35,33.36,46200.0,29.862,29.871,29.8173,29.8263,46200.0
2012-11-08 10:25:00,33.37,33.38,33.34,33.35,24000.0,29.8352,29.8441,29.8084,29.8173,24000.0
2012-11-08 10:30:00,33.35,33.42,33.32,33.41,45200.0,29.8173,29.8799,29.7905,29.871,45200.0
2012-11-08 10:35:00,33.4,33.4,33.34,33.38,40800.0,29.862,29.862,29.8084,29.8441,40800.0
2012-11-08 10:40:00,33.38,33.38,33.18,33.27,109000.0,29.8441,29.8441,29.6653,29.7458,109000.0
2012-11-08 10:45:00,33.27,33.34,33.27,33.27,54200.0,29.7458,29.8084,29.7458,29.7458,54200.0
2012-11-08 10:50:00,33.28,33.37,33.26,33.33,31200.0,29.7547,29.8352,29.7368,29.7994,31200.0
2012-11-08 10:55:00,33.35,33.35,33.23,33.26,34400.0,29.8173,29.8173,29.71,29.7368,34400.0
2012-11-08 11:00:00,33.27,33.29,33.14,33.17,35800.0,29.7458,29.7637,29.6296,29.6564,35800.0
2012-11-08 11:05:00,33.17,33.23,33.14,33.16,67000.0,29.6564,29.71,29.6296,29.6474,67000.0
2012-11-08 11:10:00,33.15,33.15,33.07,33.09,45800.0,29.6385,29.6385,29.567,29.5849,45800.0
2012-11-08 11:15:00,33.09,33.09,32.97,32.97,61200.0,29.5849,29.5849,29.4776,29.4776,61200.0
2012-11-08 11:20:00,32.97,32.97,32.9,32.95,51800.0,29.4776,29.4776,29.415,29.4597,51800.0
2012-11-08 11:25:00,32.95,32.97,32.92,32.97,36800.0,29.4597,29.4776,29.4329,29.4776,36800.0
2012-11-08 11:30:00,32.96,32.97,32.85,32.89,61600.0,29.4686,29.4776,29.3703,29.406,61600.0
2012-11-08 11:35:00,32.89,32.9,32.87,32.88,26200.0,29.406,29.415,29.3882,29.3971,26200.0
2012-11-08 11:40:00,32.87,32.91,32.84,32.9,29200.0,29.3882,29.4239,29.3613,29.415,29200.0
2012-11-08 11:45:00,32.9,32.92,32.86,32.86,20400.0,29.415,29.4329,29.3792,29.3792,20400.0
2012-11-08 11:50:00,32.86,32.95,32.85,32.95,33600.0,29.3792,29.4597,29.3703,29.4597,33600.0
2012-11-08 11:55:00,32.95,32.95,32.88,32.88,20000.0,29.4597,29.4597,29.3971,29.3971,20000.0
2012-11-08 12:00:00,32.88,32.91,32.85,32.85,57800.0,29.3971,29.4239,29.3703,29.3703,57800.0
2012-11-08 12:05:00,32.87,32.91,32.83,32.83,30000.0,29.3882,29.4239,29.3524,29.3524,30000.0
2012-11-08 12:10:00,32.82,32.83,32.77,32.79,55200.0,29.3435,29.3524,29.2988,29.3166,55200.0
2012-11-08 12:15:00,32.78,32.85,32.74,32.8,73600.0,29.3077,29.3703,29.2719,29.3256,73600.0
2012-11-08 12:20:00,32.77,32.85,32.76,32.85,34200.0,29.2988,29.3703,29.2898,29.3703,34200.0
2012-11-08 12:25:00,32.85,32.88,32.84,32.84,40600.0,29.3703,29.3971,29.3613,29.3613,40600.0
2012-11-08 12:30:00,32.85,32.88,32.82,32.84,49600.0,29.3703,29.3971,29.3435,29.3613,49600.0
2012-11-08 12:35:00,32.84,32.87,32.84,32.85,36000.0,29.3613,29.3882,29.3613,29.3703,36000.0
2012-11-08 12:40:00,32.85,32.87,32.81,32.81,18000.0,29.3703,29.3882,29.3345,29.3345,18000.0
2012-11-08 12:45:00,32.82,32.82,32.75,32.77,158000.0,29.3435,29.3435,29.2809,29.2988,158000.0
2012-11-08 12:50:00,32.77,32.8,32.77,32.77,118400.0,29.2988,29.3256,29.2988,29.2988,118400.0
2012-11-08 12:55:00,32.77,32.82,32.77,32.82,15600.0,29.2988,29.3435,29.2988,29.3435,15600.0
2012-11-08 13:00:00,32.82,32.83,32.77,32.8,46400.0,29.3435,29.3524,29.2988,29.3256,46400.0
2012-11-08 13:05:00,32.81,32.82,32.77,32.82,300000.0,29.3345,29.3435,29.2988,29.3435,300000.0
2012-11-08 13:10:00,32.8,32.82,32.77,32.8,38000.0,29.3256,29.3435,29.2988,29.3256,38000.0
2012-11-08 13:15:00,32.79,32.8,32.77,32.8,38800.0,29.3166,29.3256,29.2988,29.3256,38800.0
2012-11-08 13:20:00,32.8,32.8,32.77,32.77,20200.0,29.3256,29.3256,29.2988,29.2988,20200.0
2012-11-08 13:25:00,32.77,32.82,32.77,32.81,109400.0,29.2988,29.3435,29.2988,29.3345,109400.0
2012-11-08 13:30:00,32.8,32.83,32.77,32.81,94200.0,29.3256,29.3524,29.2988,29.3345,94200.0
2012-11-08 13:35:00,32.8,32.82,32.79,32.81,55600.0,29.3256,29.3435,29.3166,29.3345,55600.0
2012-11-08 13:40:00,32.8,32.82,32.8,32.8,37400.0,29.3256,29.3435,29.3256,29.3256,37400.0
2012-11-08 13:45:00,32.8,32.84,32.8,32.83,41200.0,29.3256,29.3613,29.3256,29.3524,41200.0
2012-11-08 13:50:00,32.82,32.86,32.81,32.83,56800.0,29.3435,29.3792,29.3345,29.3524,56800.0
2012-11-08 13:55:00,32.82,32.92,32.82,32.91,121400.0,29.3435,29.4329,29.3435,29.4239,121400.0
2012-11-08 14:00:00,32.91,32.95,32.89,32.93,187400.0,29.4239,29.4597,29.406,29.4418,187400.0
2012-11-08 14:05:00,32.93,32.93,32.9,32.91,52600.0,29.4418,29.4418,29.415,29.4239,52600.0
2012-11-08 14:10:00,32.93,32.93,32.9,32.93,48200.0,29.4418,29.4418,29.415,29.4418,48200.0
2012-11-08 14:15:00,32.92,32.92,32.84,32.85,86600.0,29.4329,29.4329,29.3613,29.3703,86600.0
2012-11-08 14:20:00,32.85,32.85,32.79,32.82,22400.0,29.3703,29.3703,29.3166,29.3435,22400.0
2012-11-08 14:25:00,32.81,32.83,32.79,32.8,90400.0,29.3345,29.3524,29.3166,29.3256,90400.0
2012-11-08 14:30:00,32.81,32.81,32.77,32.77,30600.0,29.3345,29.3345,29.2988,29.2988,30600.0
2012-11-08 14:35:00,32.77,32.8,32.77,32.77,45200.0,29.2988,29.3256,29.2988,29.2988,45200.0
2012-11-08 14:40:00,32.78,32.82,32.77,32.79,32200.0,29.3077,29.3435,29.2988,29.3166,32200.0
2012-11-08 14:45:00,32.79,32.81,32.77,32.81,45400.0,29.3166,29.3345,29.2988,29.3345,45400.0
2012-11-08 14:50:00,32.81,32.87,32.79,32.87,118600.0,29.3345,29.3882,29.3166,29.3882,118600.0
2012-11-08 14:55:00,32.87,32.91,32.84,32.86,52200.0,29.3882,29.4239,29.3613,29.3792,52200.0
2012-11-08 15:00:00,32.84,32.85,32.82,32.85,46000.0,29.3613,29.3703,29.3435,29.3703,46000.0
2012-11-08 15:05:00,32.85,32.86,32.81,32.82,39000.0,29.3703,29.3792,29.3345,29.3435,39000.0
2012-11-08 15:10:00,32.82,32.85,32.79,32.79,56000.0,29.3435,29.3703,29.3166,29.3166,56000.0
2012-11-08 15:15:00,32.8,32.81,32.77,32.81,52800.0,29.3256,29.3345,29.2988,29.3345,52800.0
2012-11-08 15:20:00,32.8,32.82,32.79,32.81,58400.0,29.3256,29.3435,29.3166,29.3345,58400.0
2012-11-08 15:25:00,32.8,32.83,32.8,32.8,77200.0,29.3256,29.3524,29.3256,29.3256,77200.0
2012-11-08 15:30:00,32.8,32.81,32.72,32.74,89000.0,29.3256,29.3345,29.254,29.2719,89000.0
2012-11-08 15:35:00,32.75,32.77,32.74,32.75,79000.0,29.2809,29.2988,29.2719,29.2809,79000.0
2012-11-08 15:40:00,32.75,32.79,32.71,32.71,76800.0,29.2809,29.3166,29.2451,29.2451,76800.0
2012-11-08 15:45:00,32.71,32.73,32.68,32.7,116600.0,29.2451,29.263,29.2183,29.2362,116600.0
2012-11-08 15:50:00,32.69,32.71,32.67,32.69,152600.0,29.2272,29.2451,29.2093,29.2272,152600.0
2012-11-08 15:55:00,32.7,32.72,32.62,32.65,295600.0,29.2362,29.254,29.1646,29.1915,295600.0
2012-11-09 09:30:00,32.63,32.91,32.55,32.77,212400.0,29.1736,29.4239,29.1021,29.2988,212400.0
2012-11-09 09:35:00,32.76,32.85,32.68,32.85,320000.0,29.2898,29.3703,29.2183,29.3703,320000.0
2012-11-09 09:40:00,32.85,32.96,32.84,32.96,123200.0,29.3703,29.4686,29.3613,29.4686,123200.0
2012-11-09 09:45:00,32.96,32.98,32.88,32.95,113600.0,29.4686,29.4865,29.3971,29.4597,113600.0
2012-11-09 09:50:00,32.96,33.0,32.88,32.99,120800.0,29.4686,29.5044,29.3971,29.4954,120800.0
2012-11-09 09:55:00,32.99,33.04,32.87,32.97,329200.0,29.4954,29.5401,29.3882,29.4776,329200.0
2012-11-09 10:00:00,32.96,33.01,32.91,32.99,326000.0,29.4686,29.5133,29.4239,29.4954,326000.0
2012-11-09 10:05:00,32.98,33.0,32.91,32.99,482400.0,29.4865,29.5044,29.4239,29.4954,482400.0
2012-11-09 10:10:00,32.99,32.99,32.95,32.98,520000.0,29.4954,29.4954,29.4597,29.4865,520000.0
2012-11-09 10:15:00,32.99,33.01,32.98,32.99,274400.0,29.4954,29.5133,29.4865,29.4954,274400.0
2012-11-09 10:20:00,32.99,33.08,32.99,33.02,82000.0,29.4954,29.5759,29.4954,29.5223,82000.0
2012-11-09 10:25:00,33.02,33.04,32.98,32.98,147200.0,29.5223,29.5401,29.4865,29.4865,147200.0
2012-11-09 10:30:00,32.99,33.01,32.98,33.01,322400.0,29.4954,29.5133,29.4865,29.5133,322400.0
2012-11-09 10:35:00,33.0,33.01,32.98,32.98,97200.0,29.5044,29.5133,29.4865,29.4865,97200.0
2012-11-09 10:40:00,32.98,33.06,32.98,33.06,135600.0,29.4865,29.558,29.4865,29.558,135600.0
2012-11-09 10:45:00,33.05,33.06,32.97,32.99,48400.0,29.5491,29.558,29.4776,29.4954,48400.0
2012-11-09 10:50:00,32.98,33.01,32.97,32.99,143200.0,29.4865,29.5133,29.4776,29.4954,143200.0
2012-11-09 10:55:00,32.99,33.01,32.96,32.99,62400.0,29.4954,29.5133,29.4686,29.4954,62400.0
2012-11-09 11:00:00,32.99,33.11,32.98,33.1,388800.0,29.4954,29.6027,29.4865,29.5938,388800.0
2012-11-09 11:05:00,33.11,33.24,33.08,33.24,512400.0,29.6027,29.719,29.5759,29.719,512400.0
2012-11-09 11:10:00,33.24,33.37,33.24,33.33,240800.0,29.719,29.8352,29.719,29.7994,240800.0
2012-11-09 11:15:00,33.34,33.42,33.33,33.37,227200.0,29.8084,29.8799,29.7994,29.8352,227200.0
2012-11-09 11:20:00,33.38,33.38,33.24,33.26,392000.0,29.8441,29.8441,29.719,29.7368,392000.0
2012-11-09 11:25:00,33.26,33.28,33.24,33.25,112400.0,29.7368,29.7547,29.719,29.7279,112400.0
2012-11-09 11:30:00,33.24,33.26,33.23,33.23,77600.0,29.719,29.7368,29.71,29.71,77600.0
2012-11-09 11:35:00,33.23,33.26,33.19,33.24,119600.0,29.71,29.7368,29.6743,29.719,119600.0
2012-11-09 11:40:00,33.24,33.25,33.19,33.19,140000.0,29.719,29.7279,29.6743,29.6743,140000.0
2012-11-09 11:45:00,33.19,33.25,33.19,33.23,86000.0,29.6743,29.7279,29.6743,29.71,86000.0
2012-11-09 11:50:00,33.23,33.24,33.17,33.2,103200.0,29.71,29.719,29.6564,29.6832,103200.0
2012-11-09 11:55:00,33.2,33.23,33.19,33.23,96000.0,29.6832,29.71,29.6743,29.71,96000.0
2012-11-09 12:00:00,33.24,33.27,33.24,33.26,123200.0,29.719,29.7458,29.719,29.7368,123200.0
2012-11-09 12:05:00,33.26,33.27,33.24,33.24,41200.0,29.7368,29.7458,29.719,29.719,41200.0
2012-11-09 12:10:00,33.25,33.32,33.25,33.3,58400.0,29.7279,29.7905,29.7279,29.7726,58400.0
2012-11-09 12:15:00,33.3,33.34,33.3,33.32,43200.0,29.7726,29.8084,29.7726,29.7905,43200.0
2012-11-09 12:20:00,33.31,33.33,33.27,33.3,194400.0,29.7815,29.7994,29.7458,29.7726,194400.0
2012-11-09 12:25:00,33.3,33.3,33.29,33.3,41200.0,29.7726,29.7726,29.7637,29.7726,41200.0
2012-11-09 12:30:00,33.31,33.33,33.29,33.33,64800.0,29.7815,29.7994,29.7637,29.7994,64800.0
2012-11-09 12:35:00,33.32,33.33,33.3,33.3,20400.0,29.7905,29.7994,29.7726,29.7726,20400.0
2012-11-09 12:40:00,33.31,33.31,33.26,33.27,56400.0,29.7815,29.7815,29.7368,29.7458,56400.0
2012-11-09 12:45:00,33.27,33.29,33.25,33.28,21600.0,29.7458,29.7637,29.7279,29.7547,21600.0
2012-11-09 12:50:00,33.29,33.3,33.24,33.26,44000.0,29.7637,29.7726,29.719,29.7368,44000.0
2012-11-09 12:55:00,33.26,33.27,33.23,33.25,114400.0,29.7368,29.7458,29.71,29.7279,114400.0
2012-11-09 13:00:00,33.26,33.32,33.26,33.31,169200.0,29.7368,29.7905,29.7368,29.7815,169200.0
2012-11-09 13:05:00,33.31,33.33,33.29,33.32,86800.0,29.7815,29.7994,29.7637,29.7905,86800.0
2012-11-09 13:10:00,33.32,33.32,33.23,33.23,496800.0,29.7905,29.7905,29.71,29.71,496800.0
2012-11-09 13:15:00,33.24,33.27,33.22,33.24,144400.0,29.719,29.7458,29.7011,29.719,144400.0
2012-11-09 13:20:00,33.23,33.25,33.17,33.17,61200.0,29.71,29.7279,29.6564,29.6564,61200.0
2012-11-09 13:25:00,33.17,33.18,33.12,33.13,128800.0,29.6564,29.6653,29.6117,29.6206,128800.0
2012-11-09 13:30:00,33.13,33.18,33.09,33.15,151200.0,29.6206,29.6653,29.5849,29.6385,151200.0
2012-11-09 13:35:00,33.14,33.16,33.1,33.13,369600.0,29.6296,29.6474,29.5938,29.6206,369600.0
2012-11-09 13:40:00,33.13,33.17,33.09,33.1,242800.0,29.6206,29.6564,29.5849,29.5938,242800.0
2012-11-09 13:45:00,33.1,33.18,33.1,33.15,88800.0,29.5938,29.6653,29.5938,29.6385,88800.0
2012-11-09 13:50:00,33.14,33.21,33.14,33.18,99200.0,29.6296,29.6921,29.6296,29.6653,99200.0
2012-11-09 13:55:00,33.18,33.19,33.16,33.18,46400.0,29.6653,29.6743,29.6474,29.6653,46400.0
2012-11-09 14:00:00,33.17,33.2,33.13,33.13,86000.0,29.6564,29.6832,29.6206,29.6206,86000.0
2012-11-09 14:05:00,33.14,33.16,33.13,33.13,86000.0,29.6296,29.6474,29.6206,29.6206,86000.0
2012-11-09 14:10:00,33.13,33.19,33.13,33.19,76800.0,29.6206,29.6743,29.6206,29.6743,76800.0
2012-11-09 14:15:00,33.19,33.27,33.19,33.24,197600.0,29.6743,29.7458,29.6743,29.719,197600.0
2012-11-09 14:20:00,33.24,33.26,33.22,33.22,95600.0,29.719,29.7368,29.7011,29.7011,95600.0
2012-11-09 14:25:00,33.23,33.27,33.19,33.27,63200.0,29.71,29.7458,29.6743,29.7458,63200.0
2012-11-09 14:30:00,33.26,33.29,33.24,33.24,122000.0,29.7368,29.7637,29.719,29.719,122000.0
2012-11-09 14:35:00,33.24,33.26,33.19,33.19,149600.0,29.719,29.7368,29.6743,29.6743,149600.0
2012-11-09 14:40:00,33.19,33.19,33.15,33.16,81200.0,29.6743,29.6743,29.6385,29.6474,81200.0
2012-11-09 14:45:00,33.16,33.16,33.12,33.13,109200.0,29.6474,29.6474,29.6117,29.6206,109200.0
2012-11-09 14:50:00,33.13,33.14,33.12,33.13,126400.0,29.6206,29.6296,29.6117,29.6206,126400.0
2012-11-09 14:55:00,33.13,33.13,33.12,33.13,124400.0,29.6206,29.6206,29.6117,29.6206,124400.0
2012-11-09 15:00:00,33.13,33.15,33.12,33.13,154800.0,29.6206,29.6385,29.6117,29.6206,154800.0
2012-11-09 15:05:00,33.13,33.13,33.07,33.13,63200.0,29.6206,29.6206,29.567,29.6206,63200.0
2012-11-09 15:10:00,33.12,33.17,33.1,33.15,104400.0,29.6117,29.6564,29.5938,29.6385,104400.0
2012-11-09 15:15:00,33.13,33.14,33.1,33.1,139200.0,29.6206,29.6296,29.5938,29.5938,139200.0
2012-11-09 15:20:00,33.1,33.11,33.08,33.1,132800.0,29.5938,29.6027,29.5759,29.5938,132800.0
2012-11-09 15:25:00,33.1,33.12,33.1,33.1,115600.0,29.5938,29.6117,29.5938,29.5938,115600.0
2012-11-09 15:30:00,33.1,33.1,33.08,33.08,126000.0,29.5938,29.5938,29.5759,29.5759,126000.0
2012-11-09 15:35:00,33.08,33.09,33.01,33.03,178800.0,29.5759,29.5849,29.5133,29.5312,178800.0
2012-11-09 15:40:00,33.03,33.08,33.02,33.07,225600.0,29.5312,29.5759,29.5223,29.567,225600.0
2012-11-09 15:45:00,33.07,33.13,33.07,33.08,322400.0,29.567,29.6206,29.567,29.5759,322400.0
2012-11-09 15:50:00,33.09,33.09,33.04,33.05,339600.0,29.5849,29.5849,29.5401,29.5491,339600.0
2012-11-09 15:55:00,33.04,33.05,32.99,33.02,493200.0,29.5401,29.5491,29.4954,29.5223,493200.0
2012-11-12 09:30:00,33.11,33.13,32.89,32.92,102000.0,29.6027,29.6206,29.406,29.4329,102000.0
2012-11-12 09:35:00,32.92,33.23,32.88,33.23,60000.0,29.4329,29.71,29.3971,29.71,60000.0
2012-11-12 09:40:00,33.26,33.27,32.99,32.99,49000.0,29.7368,29.7458,29.4954,29.4954,49000.0
2012-11-12 09:45:00,32.99,33.07,32.99,33.02,72000.0,29.4954,29.567,29.4954,29.5223,72000.0
2012-11-12 09:50:00,33.01,33.02,32.87,32.92,56200.0,29.5133,29.5223,29.3882,29.4329,56200.0
2012-11-12 09:55:00,32.92,32.92,32.85,32.88,42000.0,29.4329,29.4329,29.3703,29.3971,42000.0
2012-11-12 10:00:00,32.88,32.91,32.83,32.87,32400.0,29.3971,29.4239,29.3524,29.3882,32400.0
2012-11-12 10:05:00,32.86,32.88,32.82,32.82,26400.0,29.3792,29.3971,29.3435,29.3435,26400.0
2012-11-12 10:10:00,32.82,32.84,32.73,32.77,41600.0,29.3435,29.3613,29.263,29.2988,41600.0
2012-11-12 10:15:00,32.77,32.83,32.74,32.8,23000.0,29.2988,29.3524,29.2719,29.3256,23000.0
2012-11-12 10:20:00,32.8,32.8,32.73,32.74,27200.0,29.3256,29.3256,29.263,29.2719,27200.0
2012-11-12 10:25:00,32.74,32.76,32.71,32.75,49400.0,29.2719,29.2898,29.2451,29.2809,49400.0
2012-11-12 10:30:00,32.74,32.83,32.74,32.82,15400.0,29.2719,29.3524,29.2719,29.3435,15400.0
2012-11-12 10:35:00,32.82,32.83,32.8,32.82,26800.0,29.3435,29.3524,29.3256,29.3435,26800.0
2012-11-12 10:40:00,32.82,32.87,32.82,32.84,37800.0,29.3435,29.3882,29.3435,29.3613,37800.0
2012-11-12 10:45:00,32.84,32.84,32.77,32.77,20000.0,29.3613,29.3613,29.2988,29.2988,20000.0
2012-11-12 10:50:00,32.78,32.78,32.75,32.76,19400.0,29.3077,29.3077,29.2809,29.2898,19400.0
2012-11-12 10:55:00,32.75,32.76,32.73,32.73,19000.0,29.2809,29.2898,29.263,29.263,19000.0
2012-11-12 11:00:00,32.74,32.74,32.7,32.71,41800.0,29.2719,29.2719,29.2362,29.2451,41800.0
2012-11-12 11:05:00,32.71,32.79,32.71,32.77,31200.0,29.2451,29.3166,29.2451,29.2988,31200.0
2012-11-12 11:10:00,32.76,32.77,32.73,32.76,42200.0,29.2898,29.2988,29.263,29.2898,42200.0
2012-11-12 11:15:00,32.74,32.77,32.72,32.77,26200.0,29.2719,29.2988,29.254,29.2988,26200.0
2012-11-12 11:20:00,32.77,32.8,32.76,32.8,19400.0,29.2988,29.3256,29.2898,29.3256,19400.0
2012-11-12 11:25:00,32.8,32.83,32.78,32.82,21200.0,29.3256,29.3524,29.3077,29.3435,21200.0
2012-11-12 11:30:00,32.81,32.84,32.81,32.82,14000.0,29.3345,29.3613,29.3345,29.3435,14000.0
2012-11-12 11:35:00,32.82,32.85,32.82,32.83,14800.0,29.3435,29.3703,29.3435,29.3524,14800.0
2012-11-12 11:40:00,32.82,32.85,32.82,32.85,32400.0,29.3435,29.3703,29.3435,29.3703,32400.0
2012-11-12 11:45:00,32.85,32.85,32.83,32.83,11400.0,29.3703,29.3703,29.3524,29.3524,11400.0
2012-11-12 11:50:00,32.83,32.84,32.79,32.82,55400.0,29.3524,29.3613,29.3166,29.3435,55400.0
2012-11-12 11:55:00,32.83,32.83,32.8,32.8,30200.0,29.3524,29.3524,29.3256,29.3256,30200.0
2012-11-12 12:00:00,32.8,32.83,32.77,32.79,47800.0,29.3256,29.3524,29.2988,29.3166,47800.0
2012-11-12 12:05:00,32.79,32.81,32.79,32.79,20400.0,29.3166,29.3345,29.3166,29.3166,20400.0
2012-11-12 12:10:00,32.79,32.8,32.77,32.78,4400.0,29.3166,29.3256,29.2988,29.3077,4400.0
2012-11-12 12:15:00,32.78,32.81,32.77,32.8,54000.0,29.3077,29.3345,29.2988,29.3256,54000.0
2012-11-12 12:20:00,32.81,32.85,32.78,32.84,84400.0,29.3345,29.3703,29.3077,29.3613,84400.0
2012-11-12 12:25:00,32.84,32.85,32.83,32.85,49400.0,29.3613,29.3703,29.3524,29.3703,49400.0
2012-11-12 12:30:00,32.85,32.91,32.85,32.91,24000.0,29.3703,29.4239,29.3703,29.4239,24000.0
2012-11-12 12:35:00,32.91,32.91,32.88,32.88,21000.0,29.4239,29.4239,29.3971,29.3971,21000.0
2012-11-12 12:40:00,32.88,32.91,32.87,32.87,33800.0,29.3971,29.4239,29.3882,29.3882,33800.0
2012-11-12 12:45:00,32.87,32.91,32.87,32.9,47600.0,29.3882,29.4239,29.3882,29.415,47600.0
2012-11-12 12:50:00,32.9,32.91,32.87,32.87,60000.0,29.415,29.4239,29.3882,29.3882,60000.0
2012-11-12 12:55:00,32.87,32.88,32.86,32.88,22200.0,29.3882,29.3971,29.3792,29.3971,22200.0
2012-11-12 13:00:00,32.88,32.94,32.88,32.94,38800.0,29.3971,29.4507,29.3971,29.4507,38800.0
2012-11-12 13:05:00,32.94,32.94,32.9,32.92,44600.0,29.4507,29.4507,29.415,29.4329,44600.0
2012-11-12 13:10:00,32.92,32.96,32.92,32.95,21400.0,29.4329,29.4686,29.4329,29.4597,21400.0
2012-11-12 13:15:00,32.95,32.98,32.94,32.96,15800.0,29.4597,29.4865,29.4507,29.4686,15800.0
2012-11-12 13:20:00,32.96,32.96,32.94,32.96,19600.0,29.4686,29.4686,29.4507,29.4686,19600.0
2012-11-12 13:25:00,32.96,32.97,32.94,32.96,87800.0,29.4686,29.4776,29.4507,29.4686,87800.0
2012-11-12 13:30:00,32.96,32.96,32.92,32.92,32000.0,29.4686,29.4686,29.4329,29.4329,32000.0
2012-11-12 13:35:00,32.92,32.92,32.89,32.91,25200.0,29.4329,29.4329,29.406,29.4239,25200.0
2012-11-12 13:40:00,32.91,32.91,32.88,32.88,25400.0,29.4239,29.4239,29.3971,29.3971,25400.0
2012-11-12 13:45:00,32.88,32.92,32.88,32.91,48800.0,29.3971,29.4329,29.3971,29.4239,48800.0
2012-11-12 13:50:00,32.91,32.94,32.91,32.93,23000.0,29.4239,29.4507,29.4239,29.4418,23000.0
2012-11-12 13:55:00,32.93,32.97,32.93,32.97,26600.0,29.4418,29.4776,29.4418,29.4776,26600.0
2012-11-12 14:00:00,32.96,32.96,32.91,32.91,23200.0,29.4686,29.4686,29.4239,29.4239,23200.0
2012-11-12 14:05:00,32.91,32.92,32.9,32.92,11400.0,29.4239,29.4329,29.415,29.4329,11400.0
2012-11-12 14:10:00,32.94,32.95,32.93,32.93,16600.0,29.4507,29.4597,29.4418,29.4418,16600.0
2012-11-12 14:15:00,32.93,32.97,32.92,32.95,22200.0,29.4418,29.4776,29.4329,29.4597,22200.0
2012-11-12 14:20:00,32.95,32.99,32.95,32.99,26800.0,29.4597,29.4954,29.4597,29.4954,26800.0
2012-11-12 14:25:00,32.99,32.99,32.95,32.96,28400.0,29.4954,29.4954,29.4597,29.4686,28400.0
2012-11-12 14:30:00,32.96,32.98,32.94,32.96,44800.0,29.4686,29.4865,29.4507,29.4686,44800.0
2012-11-12 14:35:00,32.97,32.98,32.93,32.93,32800.0,29.4776,29.4865,29.4418,29.4418,32800.0
2012-11-12 14:40:00,32.93,32.95,32.92,32.94,52800.0,29.4418,29.4597,29.4329,29.4507,52800.0
2012-11-12 14:45:00,32.94,32.99,32.93,32.98,54200.0,29.4507,29.4954,29.4418,29.4865,54200.0
2012-11-12 14:50:00,32.98,32.99,32.96,32.99,19800.0,29.4865,29.4954,29.4686,29.4954,19800.0
2012-11-12 14:55:00,32.99,33.01,32.98,33.01,40200.0,29.4954,29.5133,29.4865,29.5133,40200.0
2012-11-12 15:00:00,32.99,33.01,32.99,33.01,22400.0,29.4954,29.5133,29.4954,29.5133,22400.0
2012-11-12 15:05:00,33.0,33.01,32.98,32.98,36000.0,29.5044,29.5133,29.4865,29.4865,36000.0
2012-11-12 15:10:00,32.99,32.99,32.94,32.94,61400.0,29.4954,29.4954,29.4507,29.4507,61400.0
2012-11-12 15:15:00,32.94,32.96,32.93,32.93,45400.0,29.4507,29.4686,29.4418,29.4418,45400.0
2012-11-12 15:20:00,32.93,33.02,32.93,33.01,56600.0,29.4418,29.5223,29.4418,29.5133,56600.0
2012-11-12 15:25:00,33.01,33.02,32.99,32.99,55800.0,29.5133,29.5223,29.4954,29.4954,55800.0
2012-11-12 15:30:00,32.99,33.0,32.94,32.96,78400.0,29.4954,29.5044,29.4507,29.4686,78400.0
2012-11-12 15:35:00,32.95,32.95,32.93,32.94,44600.0,29.4597,29.4597,29.4418,29.4507,44600.0
2012-11-12 15:40:00,32.95,32.98,32.95,32.98,56400.0,29.4597,29.4865,29.4597,29.4865,56400.0
2012-11-12 15:45:00,32.98,33.01,32.98,32.98,113200.0,29.4865,29.5133,29.4865,29.4865,113200.0
2012-11-12 15:50:00,32.99,33.01,32.98,32.98,134800.0,29.4954,29.5133,29.4865,29.4865,134800.0
2012-11-12 15:55:00,32.98,33.0,32.9,32.97,157000.0,29.4865,29.5044,29.415,29.4776,157000.0
2012-11-13 09:30:00,32.72,32.81,32.36,32.52,200000.0,29.254,29.3345,28.9322,29.0752,200000.0
2012-11-13 09:35:00,32.52,32.62,32.49,32.62,119600.0,29.0752,29.1646,29.0484,29.1646,119600.0
2012-11-13 09:40:00,32.62,32.73,32.6,32.65,44000.0,29.1646,29.263,29.1468,29.1915,44000.0
2012-11-13 09:45:00,32.67,32.76,32.62,32.7,132800.0,29.2093,29.2898,29.1646,29.2362,132800.0
2012-11-13 09:50:00,32.71,32.76,32.63,32.66,66400.0,29.2451,29.2898,29.1736,29.2004,66400.0
2012-11-13 09:55:00,32.69,32.79,32.67,32.74,76000.0,29.2272,29.3166,29.2093,29.2719,76000.0
2012-11-13 10:00:00,32.77,32.79,32.73,32.74,103200.0,29.2988,29.3166,29.263,29.2719,103200.0
2012-11-13 10:05:00,32.74,32.83,32.69,32.77,165600.0,29.2719,29.3524,29.2272,29.2988,165600.0
2012-11-13 10:10:00,32.78,32.88,32.78,32.85,93200.0,29.3077,29.3971,29.3077,29.3703,93200.0
2012-11-13 10:15:00,32.85,32.88,32.81,32.83,85600.0,29.3703,29.3971,29.3345,29.3524,85600.0
2012-11-13 10:20:00,32.83,32.87,32.75,32.78,128800.0,29.3524,29.3882,29.2809,29.3077,128800.0
2012-11-13 10:25:00,32.79,32.79,32.74,32.74,81200.0,29.3166,29.3166,29.2719,29.2719,81200.0
2012-11-13 10:30:00,32.74,32.79,32.68,32.79,132800.0,29.2719,29.3166,29.2183,29.3166,132800.0
2012-11-13 10:35:00,32.8,32.84,32.77,32.77,105600.0,29.3256,29.3613,29.2988,29.2988,105600.0
2012-11-13 10:40:00,32.78,32.83,32.72,32.75,84800.0,29.3077,29.3524,29.254,29.2809,84800.0
2012-11-13 10:45:00,32.74,32.82,32.73,32.8,82800.0,29.2719,29.3435,29.263,29.3256,82800.0
2012-11-13 10:50:00,32.8,32.82,32.74,32.81,233200.0,29.3256,29.3435,29.2719,29.3345,233200.0
2012-11-13 10:55:00,32.82,32.87,32.81,32.85,111200.0,29.3435,29.3882,29.3345,29.3703,111200.0
2012-11-13 11:00:00,32.86,32.9,32.85,32.88,48800.0,29.3792,29.415,29.3703,29.3971,48800.0
2012-11-13 11:05:00,32.89,32.96,32.88,32.92,56400.0,29.406,29.4686,29.3971,29.4329,56400.0
2012-11-13 11:10:00,32.93,32.94,32.89,32.9,37600.0,29.4418,29.4507,29.406,29.415,37600.0
2012-11-13 11:15:00,32.9,32.94,32.89,32.92,42000.0,29.415,29.4507,29.406,29.4329,42000.0
2012-11-13 11:20:00,32.93,32.95,32.88,32.88,34000.0,29.4418,29.4597,29.3971,29.3971,34000.0
2012-11-13 11:25:00,32.88,32.9,32.84,32.88,60400.0,29.3971,29.415,29.3613,29.3971,60400.0
2012-11-13 11:30:00,32.87,32.89,32.83,32.83,45600.0,29.3882,29.406,29.3524,29.3524,45600.0
2012-11-13 11:35:00,32.83,32.83,32.78,32.79,44400.0,29.3524,29.3524,29.3077,29.3166,44400.0
2012-11-13 11:40:00,32.79,32.82,32.77,32.82,39600.0,29.3166,29.3435,29.2988,29.3435,39600.0
2012-11-13 11:45:00,32.82,32.85,32.82,32.82,19200.0,29.3435,29.3703,29.3435,29.3435,19200.0
2012-11-13 11:50:00,32.82,32.82,32.77,32.82,48800.0,29.3435,29.3435,29.2988,29.3435,48800.0
2012-11-13 11:55:00,32.82,32.84,32.82,32.82,16400.0,29.3435,29.3613,29.3435,29.3435,16400.0
2012-11-13 12:00:00,32.83,32.85,32.82,32.83,25600.0,29.3524,29.3703,29.3435,29.3524,25600.0
2012-11-13 12:05:00,32.83,32.83,32.74,32.74,69200.0,29.3524,29.3524,29.2719,29.2719,69200.0
2012-11-13 12:10:00,32.74,32.78,32.73,32.77,39600.0,29.2719,29.3077,29.263,29.2988,39600.0
2012-11-13 12:15:00,32.77,32.8,32.77,32.78,28000.0,29.2988,29.3256,29.2988,29.3077,28000.0
2012-11-13 12:20:00,32.78,32.81,32.73,32.74,46400.0,29.3077,29.3345,29.263,29.2719,46400.0
2012-11-13 12:25:00,32.74,32.74,32.71,32.72,26000.0,29.2719,29.2719,29.2451,29.254,26000.0
2012-11-13 12:30:00,32.73,32.73,32.67,32.7,31600.0,29.263,29.263,29.2093,29.2362,31600.0
2012-11-13 12:35:00,32.69,32.69,32.63,32.66,36400.0,29.2272,29.2272,29.1736,29.2004,36400.0
2012-11-13 12:40:00,32.66,32.68,32.64,32.66,24800.0,29.2004,29.2183,29.1825,29.2004,24800.0
2012-11-13 12:45:00,32.65,32.67,32.64,32.65,17200.0,29.1915,29.2093,29.1825,29.1915,17200.0
2012-11-13 12:50:00,32.65,32.66,32.64,32.66,32000.0,29.1915,29.2004,29.1825,29.2004,32000.0
2012-11-13 12:55:00,32.66,32.66,32.63,32.66,54400.0,29.2004,29.2004,29.1736,29.2004,54400.0
2012-11-13 13:00:00,32.66,32.66,32.62,32.63,25600.0,29.2004,29.2004,29.1646,29.1736,25600.0
2012-11-13 13:05:00,32.63,32.69,32.63,32.68,32000.0,29.1736,29.2272,29.1736,29.2183,32000.0
2012-11-13 13:10:00,32.69,32.74,32.68,32.73,56000.0,29.2272,29.2719,29.2183,29.263,56000.0
2012-11-13 13:15:00,32.73,32.76,32.73,32.73,42800.0,29.263,29.2898,29.263,29.263,42800.0
2012-11-13 13:20:00,32.73,32.73,32.71,32.72,38800.0,29.263,29.263,29.2451,29.254,38800.0
2012-11-13 13:25:00,32.72,32.72,32.69,32.72,27600.0,29.254,29.254,29.2272,29.254,27600.0
2012-11-13 13:30:00,32.72,32.74,32.71,32.73,59600.0,29.254,29.2719,29.2451,29.263,59600.0
2012-11-13 13:35:00,32.72,32.74,32.69,32.71,68000.0,29.254,29.2719,29.2272,29.2451,68000.0
2012-11-13 13:40:00,32.71,32.76,32.69,32.74,72800.0,29.2451,29.2898,29.2272,29.2719,72800.0
2012-11-13 13:45:00,32.74,32.76,32.72,32.73,51600.0,29.2719,29.2898,29.254,29.263,51600.0
2012-11-13 13:50:00,32.73,32.79,32.73,32.76,66800.0,29.263,29.3166,29.263,29.2898,66800.0
2012-11-13 13:55:00,32.76,32.79,32.73,32.78,57600.0,29.2898,29.3166,29.263,29.3077,57600.0
2012-11-13 14:00:00,32.77,32.79,32.74,32.76,48800.0,29.2988,29.3166,29.2719,29.2898,48800.0
2012-11-13 14:05:00,32.76,32.78,32.73,32.78,45200.0,29.2898,29.3077,29.263,29.3077,45200.0
2012-11-13 14:10:00,32.77,32.79,32.74,32.76,54800.0,29.2988,29.3166,29.2719,29.2898,54800.0
2012-11-13 14:15:00,32.76,32.78,32.75,32.76,32400.0,29.2898,29.3077,29.2809,29.2898,32400.0
2012-11-13 14:20:00,32.77,32.78,32.74,32.74,88000.0,29.2988,29.3077,29.2719,29.2719,88000.0
2012-11-13 14:25:00,32.74,32.77,32.73,32.77,29200.0,29.2719,29.2988,29.263,29.2988,29200.0
2012-11-13 14:30:00,32.76,32.76,32.73,32.76,44000.0,29.2898,29.2898,29.263,29.2898,44000.0
2012-11-13 14:35:00,32.74,32.75,32.68,32.71,48000.0,29.2719,29.2809,29.2183,29.2451,48000.0
2012-11-13 14:40:00,32.71,32.72,32.69,32.7,36400.0,29.2451,29.254,29.2272,29.2362,36400.0
2012-11-13 14:45:00,32.7,32.72,32.68,32.71,73600.0,29.2362,29.254,29.2183,29.2451,73600.0
2012-11-13 14:50:00,32.71,32.74,32.69,32.74,59600.0,29.2451,29.2719,29.2272,29.2719,59600.0
2012-11-13 14:55:00,32.74,32.77,32.71,32.71,85600.0,29.2719,29.2988,29.2451,29.2451,85600.0
2012-11-13 15:00:00,32.71,32.72,32.7,32.71,57200.0,29.2451,29.254,29.2362,29.2451,57200.0
2012-11-13 15:05:00,32.71,32.72,32.69,32.7,66400.0,29.2451,29.254,29.2272,29.2362,66400.0
2012-11-13 15:10:00,32.69,32.7,32.65,32.68,70400.0,29.2272,29.2362,29.1915,29.2183,70400.0
2012-11-13 15:15:00,32.68,32.68,32.63,32.63,84400.0,29.2183,29.2183,29.1736,29.1736,84400.0
2012-11-13 15:20:00,32.65,32.66,32.58,32.6,187200.0,29.1915,29.2004,29.1289,29.1468,187200.0
2012-11-13 15:25:00,32.6,32.63,32.6,32.63,63600.0,29.1468,29.1736,29.1468,29.1736,63600.0
2012-11-13 15:30:00,32.62,32.63,32.59,32.63,97200.0,29.1646,29.1736,29.1378,29.1736,97200.0
2012-11-13 15:35:00,32.63,32.64,32.61,32.63,139600.0,29.1736,29.1825,29.1557,29.1736,139600.0
2012-11-13 15:40:00,32.63,32.63,32.58,32.62,381200.0,29.1736,29.1736,29.1289,29.1646,381200.0
2012-11-13 15:45:00,32.6,32.65,32.6,32.63,422400.0,29.1468,29.1915,29.1468,29.1736,422400.0
2012-11-13 15:50:00,32.63,32.64,32.6,32.61,367200.0,29.1736,29.1825,29.1468,29.1557,367200.0
2012-11-13 15:55:00,32.61,32.65,32.59,32.63,578400.0,29.1557,29.1915,29.1378,29.1736,578400.0
2012-11-14 09:30:00,32.65,32.76,32.53,32.58,65000.0,29.1915,29.2898,29.0842,29.1289,65000.0
2012-11-14 09:35:00,32.58,32.58,32.48,32.5,48600.0,29.1289,29.1289,29.0395,29.0574,48600.0
2012-11-14 09:40:00,32.51,32.51,32.4,32.44,68600.0,29.0663,29.0663,28.9679,29.0037,68600.0
2012-11-14 09:45:00,32.45,32.54,32.44,32.48,150200.0,29.0126,29.0931,29.0037,29.0395,150200.0
2012-11-14 09:50:00,32.47,32.5,32.41,32.44,47200.0,29.0305,29.0574,28.9769,29.0037,47200.0
2012-11-14 09:55:00,32.45,32.45,32.35,32.38,77800.0,29.0126,29.0126,28.9232,28.9501,77800.0
2012-11-14 10:00:00,32.38,32.52,32.38,32.4,43800.0,28.9501,29.0752,28.9501,28.9679,43800.0
2012-11-14 10:05:00,32.41,32.45,32.4,32.44,106200.0,28.9769,29.0126,28.9679,29.0037,106200.0
2012-11-14 10:10:00,32.44,32.46,32.4,32.43,124400.0,29.0037,29.0216,28.9679,28.9948,124400.0
2012-11-14 10:15:00,32.42,32.46,32.33,32.35,83200.0,28.9858,29.0216,28.9054,28.9232,83200.0
2012-11-14 10:20:00,32.37,32.38,32.29,32.32,81200.0,28.9411,28.9501,28.8696,28.8964,81200.0
2012-11-14 10:25:00,32.31,32.32,32.24,32.24,136600.0,28.8875,28.8964,28.8249,28.8249,136600.0
2012-11-14 10:30:00,32.24,32.35,32.23,32.32,199000.0,28.8249,28.9232,28.816,28.8964,199000.0
2012-11-14 10:35:00,32.33,32.34,32.19,32.21,108800.0,28.9054,28.9143,28.7802,28.7981,108800.0
2012-11-14 10:40:00,32.21,32.23,32.15,32.21,42000.0,28.7981,28.816,28.7444,28.7981,42000.0
2012-11-14 10:45:00,32.21,32.22,32.15,32.22,67400.0,28.7981,28.807,28.7444,28.807,67400.0
2012-11-14 10:50:00,32.22,32.22,32.15,32.17,75400.0,28.807,28.807,28.7444,28.7623,75400.0
2012-11-14 10:55:00,32.18,32.23,32.13,32.23,93200.0,28.7712,28.816,28.7265,28.816,93200.0
2012-11-14 11:00:00,32.22,32.26,32.2,32.23,227000.0,28.807,28.8428,28.7891,28.816,227000.0
2012-11-14 11:05:00,32.24,32.29,32.21,32.24,95400.0,28.8249,28.8696,28.7981,28.8249,95400.0
2012-11-14 11:10:00,32.24,32.3,32.23,32.28,92800.0,28.8249,28.8785,28.816,28.8607,92800.0
2012-11-14 11:15:00,32.3,32.32,32.29,32.29,45000.0,28.8785,28.8964,28.8696,28.8696,45000.0
2012-11-14 11:20:00,32.29,32.3,32.26,32.27,47800.0,28.8696,28.8785,28.8428,28.8517,47800.0
2012-11-14 11:25:00,32.28,32.32,32.27,32.31,41000.0,28.8607,28.8964,28.8517,28.8875,41000.0
2012-11-14 11:30:00,32.31,32.36,32.31,32.34,70200.0,28.8875,28.9322,28.8875,28.9143,70200.0
2012-11-14 11:35:00,32.34,32.4,32.33,32.38,55200.0,28.9143,28.9679,28.9054,28.9501,55200.0
2012-11-14 11:40:00,32.38,32.48,32.37,32.47,70800.0,28.9501,29.0395,28.9411,29.0305,70800.0
2012-11-14 11:45:00,32.46,32.5,32.46,32.49,67400.0,29.0216,29.0574,29.0216,29.0484,67400.0
2012-11-14 11:50:00,32.49,32.56,32.49,32.49,187800.0,29.0484,29.111,29.0484,29.0484,187800.0
2012-11-14 11:55:00,32.49,32.56,32.48,32.54,55000.0,29.0484,29.111,29.0395,29.0931,55000.0
2012-11-14 12:00:00,32.54,32.55,32.49,32.53,108800.0,29.0931,29.1021,29.0484,29.0842,108800.0
2012-11-14 12:05:00,32.52,32.52,32.49,32.49,47200.0,29.0752,29.0752,29.0484,29.0484,47200.0
2012-11-14 12:10:00,32.49,32.5,32.42,32.44,26000.0,29.0484,29.0574,28.9858,29.0037,26000.0
2012-11-14 12:15:00,32.45,32.46,32.43,32.43,63600.0,29.0126,29.0216,28.9948,28.9948,63600.0
2012-11-14 12:20:00,32.44,32.46,32.42,32.44,55600.0,29.0037,29.0216,28.9858,29.0037,55600.0
2012-11-14 12:25:00,32.44,32.48,32.43,32.47,35000.0,29.0037,29.0395,28.9948,29.0305,35000.0
2012-11-14 12:30:00,32.47,32.49,32.45,32.45,11800.0,29.0305,29.0484,29.0126,29.0126,11800.0
2012-11-14 12:35:00,32.45,32.48,32.43,32.43,39400.0,29.0126,29.0395,28.9948,28.9948,39400.0
2012-11-14 12:40:00,32.43,32.44,32.41,32.44,27200.0,28.9948,29.0037,28.9769,29.0037,27200.0
2012-11-14 12:45:00,32.44,32.46,32.41,32.43,31200.0,29.0037,29.0216,28.9769,28.9948,31200.0
2012-11-14 12:50:00,32.43,32.44,32.41,32.43,38800.0,28.9948,29.0037,28.9769,28.9948,38800.0
2012-11-14 12:55:00,32.43,32.43,32.38,32.39,35600.0,28.9948,28.9948,28.9501,28.959,35600.0
2012-11-14 13:00:00,32.4,32.42,32.38,32.41,57400.0,28.9679,28.9858,28.9501,28.9769,57400.0
2012-11-14 13:05:00,32.41,32.42,32.39,32.39,24800.0,28.9769,28.9858,28.959,28.959,24800.0
2012-11-14 13:10:00,32.39,32.41,32.37,32.37,31800.0,28.959,28.9769,28.9411,28.9411,31800.0
2012-11-14 13:15:00,32.38,32.4,32.37,32.4,29200.0,28.9501,28.9679,28.9411,28.9679,29200.0
2012-11-14 13:20:00,32.4,32.45,32.39,32.44,43600.0,28.9679,29.0126,28.959,29.0037,43600.0
2012-11-14 13:25:00,32.44,32.47,32.43,32.44,50600.0,29.0037,29.0305,28.9948,29.0037,50600.0
2012-11-14 13:30:00,32.44,32.45,32.42,32.43,59200.0,29.0037,29.0126,28.9858,28.9948,59200.0
2012-11-14 13:35:00,32.43,32.49,32.42,32.46,29800.0,28.9948,29.0484,28.9858,29.0216,29800.0
2012-11-14 13:40:00,32.46,32.51,32.44,32.45,51400.0,29.0216,29.0663,29.0037,29.0126,51400.0
2012-11-14 13:45:00,32.45,32.46,32.42,32.44,30400.0,29.0126,29.0216,28.9858,29.0037,30400.0
2012-11-14 13:50:00,32.44,32.45,32.43,32.45,28400.0,29.0037,29.0126,28.9948,29.0126,28400.0
2012-11-14 13:55:00,32.45,32.49,32.45,32.47,17200.0,29.0126,29.0484,29.0126,29.0305,17200.0
2012-11-14 14:00:00,32.48,32.51,32.46,32.48,23400.0,29.0395,29.0663,29.0216,29.0395,23400.0
2012-11-14 14:05:00,32.48,32.5,32.45,32.48,37600.0,29.0395,29.0574,29.0126,29.0395,37600.0
2012-11-14 14:10:00,32.47,32.48,32.37,32.41,46800.0,29.0305,29.0395,28.9411,28.9769,46800.0
2012-11-14 14:15:00,32.41,32.41,32.35,32.35,42800.0,28.9769,28.9769,28.9232,28.9232,42800.0
2012-11-14 14:20:00,32.37,32.4,32.36,32.38,47000.0,28.9411,28.9679,28.9322,28.9501,47000.0
2012-11-14 14:25:00,32.38,32.42,32.37,32.4,32600.0,28.9501,28.9858,28.9411,28.9679,32600.0
2012-11-14 14:30:00,32.4,32.43,32.38,32.42,74800.0,28.9679,28.9948,28.9501,28.9858,74800.0
2012-11-14 14:35:00,32.43,32.47,32.39,32.43,48600.0,28.9948,29.0305,28.959,28.9948,48600.0
2012-11-14 14:40:00,32.42,32.43,32.35,32.37,40600.0,28.9858,28.9948,28.9232,28.9411,40600.0
2012-11-14 14:45:00,32.38,32.39,32.37,32.38,20200.0,28.9501,28.959,28.9411,28.9501,20200.0
2012-11-14 14:50:00,32.36,32.39,32.36,32.37,27400.0,28.9322,28.959,28.9322,28.9411,27400.0
2012-11-14 14:55:00,32.37,32.38,32.33,32.33,38400.0,28.9411,28.9501,28.9054,28.9054,38400.0
2012-11-14 15:00:00,32.33,32.35,32.3,32.31,54200.0,28.9054,28.9232,28.8785,28.8875,54200.0
2012-11-14 15:05:00,32.3,32.33,32.22,32.24,61800.0,28.8785,28.9054,28.807,28.8249,61800.0
2012-11-14 15:10:00,32.24,32.28,32.24,32.27,52800.0,28.8249,28.8607,28.8249,28.8517,52800.0
2012-11-14 15:15:00,32.27,32.29,32.23,32.26,70600.0,28.8517,28.8696,28.816,28.8428,70600.0
2012-11-14 15:20:00,32.24,32.29,32.23,32.27,85600.0,28.8249,28.8696,28.816,28.8517,85600.0
2012-11-14 15:25:00,32.27,32.31,32.26,32.3,82200.0,28.8517,28.8875,28.8428,28.8785,82200.0
2012-11-14 15:30:00,32.29,32.3,32.26,32.27,87600.0,28.8696,28.8785,28.8428,28.8517,87600.0
2012-11-14 15:35:00,32.27,32.3,32.23,32.23,113600.0,28.8517,28.8785,28.816,28.816,113600.0
2012-11-14 15:40:00,32.23,32.24,32.19,32.21,118200.0,28.816,28.8249,28.7802,28.7981,118200.0
2012-11-14 15:45:00,32.21,32.22,32.15,32.17,142400.0,28.7981,28.807,28.7444,28.7623,142400.0
2012-11-14 15:50:00,32.16,32.17,32.1,32.11,187200.0,28.7534,28.7623,28.6997,28.7087,187200.0
2012-11-14 15:55:00,32.1,32.15,32.1,32.15,306400.0,28.6997,28.7444,28.6997,28.7444,306400.0
2012-11-15 09:30:00,32.48,32.57,32.34,32.52,275200.0,29.0395,29.1199,28.9143,29.0752,275200.0
2012-11-15 09:35:00,32.52,32.54,32.44,32.5,422000.0,29.0752,29.0931,29.0037,29.0574,422000.0
2012-11-15 09:40:00,32.49,32.53,32.43,32.45,199200.0,29.0484,29.0842,28.9948,29.0126,199200.0
2012-11-15 09:45:00,32.43,32.48,32.29,32.31,285200.0,28.9948,29.0395,28.8696,28.8875,285200.0
2012-11-15 09:50:00,32.32,32.38,32.31,32.32,112000.0,28.8964,28.9501,28.8875,28.8964,112000.0
2012-11-15 09:55:00,32.33,32.38,32.28,32.35,176800.0,28.9054,28.9501,28.8607,28.9232,176800.0
2012-11-15 10:00:00,32.35,32.41,32.29,32.38,136800.0,28.9232,28.9769,28.8696,28.9501,136800.0
2012-11-15 10:05:00,32.38,32.48,32.34,32.47,98400.0,28.9501,29.0395,28.9143,29.0305,98400.0
2012-11-15 10:10:00,32.46,32.47,32.42,32.44,87200.0,29.0216,29.0305,28.9858,29.0037,87200.0
2012-11-15 10:15:00,32.45,32.48,32.43,32.45,110400.0,29.0126,29.0395,28.9948,29.0126,110400.0
2012-11-15 10:20:00,32.44,32.44,32.36,32.38,88800.0,29.0037,29.0037,28.9322,28.9501,88800.0
2012-11-15 10:25:00,32.37,32.37,32.31,32.32,109600.0,28.9411,28.9411,28.8875,28.8964,109600.0
2012-11-15 10:30:00,32.32,32.41,32.3,32.38,92400.0,28.8964,28.9769,28.8785,28.9501,92400.0
2012-11-15 10:35:00,32.38,32.46,32.36,32.46,133600.0,28.9501,29.0216,28.9322,29.0216,133600.0
2012-11-15 10:40:00,32.46,32.48,32.41,32.42,105200.0,29.0216,29.0395,28.9769,28.9858,105200.0
2012-11-15 10:45:00,32.42,32.45,32.39,32.39,98000.0,28.9858,29.0126,28.959,28.959,98000.0
2012-11-15 10:50:00,32.39,32.45,32.38,32.41,103600.0,28.959,29.0126,28.9501,28.9769,103600.0
2012-11-15 10:55:00,32.4,32.4,32.35,32.38,78800.0,28.9679,28.9679,28.9232,28.9501,78800.0
2012-11-15 11:00:00,32.38,32.41,32.37,32.4,52800.0,28.9501,28.9769,28.9411,28.9679,52800.0
2012-11-15 11:05:00,32.41,32.41,32.35,32.38,62800.0,28.9769,28.9769,28.9232,28.9501,62800.0
2012-11-15 11:10:00,32.38,32.42,32.36,32.38,68400.0,28.9501,28.9858,28.9322,28.9501,68400.0
2012-11-15 11:15:00,32.38,32.39,32.35,32.37,83600.0,28.9501,28.959,28.9232,28.9411,83600.0
2012-11-15 11:20:00,32.36,32.44,32.36,32.44,44400.0,28.9322,29.0037,28.9322,29.0037,44400.0
2012-11-15 11:25:00,32.45,32.45,32.41,32.41,58000.0,29.0126,29.0126,28.9769,28.9769,58000.0
2012-11-15 11:30:00,32.4,32.45,32.38,32.43,57200.0,28.9679,29.0126,28.9501,28.9948,57200.0
2012-11-15 11:35:00,32.43,32.43,32.38,32.41,41600.0,28.9948,28.9948,28.9501,28.9769,41600.0
2012-11-15 11:40:00,32.41,32.42,32.37,32.38,94000.0,28.9769,28.9858,28.9411,28.9501,94000.0
2012-11-15 11:45:00,32.38,32.41,32.35,32.4,209200.0,28.9501,28.9769,28.9232,28.9679,209200.0
2012-11-15 11:50:00,32.4,32.44,32.4,32.44,75600.0,28.9679,29.0037,28.9679,29.0037,75600.0
2012-11-15 11:55:00,32.44,32.46,32.42,32.43,63600.0,29.0037,29.0216,28.9858,28.9948,63600.0
2012-11-15 12:00:00,32.43,32.44,32.42,32.43,45200.0,28.9948,29.0037,28.9858,28.9948,45200.0
2012-11-15 12:05:00,32.43,32.43,32.38,32.41,195600.0,28.9948,28.9948,28.9501,28.9769,195600.0
2012-11-15 12:10:00,32.41,32.41,32.37,32.39,255200.0,28.9769,28.9769,28.9411,28.959,255200.0
2012-11-15 12:15:00,32.4,32.41,32.38,32.38,116800.0,28.9679,28.9769,28.9501,28.9501,116800.0
2012-11-15 12:20:00,32.38,32.4,32.36,32.38,126400.0,28.9501,28.9679,28.9322,28.9501,126400.0
2012-11-15 12:25:00,32.38,32.44,32.37,32.44,79600.0,28.9501,29.0037,28.9411,29.0037,79600.0
2012-11-15 12:30:00,32.44,32.44,32.41,32.44,59600.0,29.0037,29.0037,28.9769,29.0037,59600.0
2012-11-15 12:35:00,32.44,32.47,32.44,32.47,98000.0,29.0037,29.0305,29.0037,29.0305,98000.0
2012-11-15 12:40:00,32.46,32.47,32.41,32.42,81200.0,29.0216,29.0305,28.9769,28.9858,81200.0
2012-11-15 12:45:00,32.41,32.45,32.39,32.45,242000.0,28.9769,29.0126,28.959,29.0126,242000.0
2012-11-15 12:50:00,32.44,32.45,32.41,32.42,24800.0,29.0037,29.0126,28.9769,28.9858,24800.0
2012-11-15 12:55:00,32.44,32.44,32.41,32.43,15200.0,29.0037,29.0037,28.9769,28.9948,15200.0
2012-11-15 13:00:00,32.43,32.45,32.4,32.4,84400.0,28.9948,29.0126,28.9679,28.9679,84400.0
2012-11-15 13:05:00,32.41,32.46,32.41,32.45,152400.0,28.9769,29.0216,28.9769,29.0126,152400.0
2012-11-15 13:10:00,32.44,32.47,32.42,32.42,99200.0,29.0037,29.0305,28.9858,28.9858,99200.0
2012-11-15 13:15:00,32.42,32.44,32.41,32.42,85600.0,28.9858,29.0037,28.9769,28.9858,85600.0
2012-11-15 13:20:00,32.42,32.46,32.41,32.45,95200.0,28.9858,29.0216,28.9769,29.0126,95200.0
2012-11-15 13:25:00,32.46,32.48,32.44,32.47,105600.0,29.0216,29.0395,29.0037,29.0305,105600.0
2012-11-15 13:30:00,32.47,32.47,32.44,32.46,168000.0,29.0305,29.0305,29.0037,29.0216,168000.0
2012-11-15 13:35:00,32.46,32.52,32.46,32.52,140800.0,29.0216,29.0752,29.0216,29.0752,140800.0
2012-11-15 13:40:00,32.51,32.52,32.5,32.52,94400.0,29.0663,29.0752,29.0574,29.0752,94400.0
2012-11-15 13:45:00,32.52,32.55,32.51,32.54,107600.0,29.0752,29.1021,29.0663,29.0931,107600.0
2012-11-15 13:50:00,32.54,32.59,32.53,32.55,124800.0,29.0931,29.1378,29.0842,29.1021,124800.0
2012-11-15 13:55:00,32.56,32.57,32.5,32.51,68800.0,29.111,29.1199,29.0574,29.0663,68800.0
2012-11-15 14:00:00,32.51,32.52,32.49,32.51,91600.0,29.0663,29.0752,29.0484,29.0663,91600.0
2012-11-15 14:05:00,32.5,32.52,32.49,32.49,168000.0,29.0574,29.0752,29.0484,29.0484,168000.0
2012-11-15 14:10:00,32.49,32.55,32.49,32.52,129200.0,29.0484,29.1021,29.0484,29.0752,129200.0
2012-11-15 14:15:00,32.51,32.53,32.48,32.52,86400.0,29.0663,29.0842,29.0395,29.0752,86400.0
2012-11-15 14:20:00,32.52,32.55,32.49,32.55,70800.0,29.0752,29.1021,29.0484,29.1021,70800.0
2012-11-15 14:25:00,32.54,32.55,32.49,32.52,61200.0,29.0931,29.1021,29.0484,29.0752,61200.0
2012-11-15 14:30:00,32.52,32.53,32.49,32.51,91200.0,29.0752,29.0842,29.0484,29.0663,91200.0
2012-11-15 14:35:00,32.5,32.52,32.48,32.51,132400.0,29.0574,29.0752,29.0395,29.0663,132400.0
2012-11-15 14:40:00,32.51,32.54,32.5,32.51,74800.0,29.0663,29.0931,29.0574,29.0663,74800.0
2012-11-15 14:45:00,32.51,32.54,32.49,32.51,82800.0,29.0663,29.0931,29.0484,29.0663,82800.0
2012-11-15 14:50:00,32.52,32.57,32.52,32.55,102400.0,29.0752,29.1199,29.0752,29.1021,102400.0
2012-11-15 14:55:00,32.55,32.57,32.54,32.54,81200.0,29.1021,29.1199,29.0931,29.0931,81200.0
2012-11-15 15:00:00,32.54,32.55,32.49,32.49,106800.0,29.0931,29.1021,29.0484,29.0484,106800.0
2012-11-15 15:05:00,32.49,32.5,32.44,32.49,127200.0,29.0484,29.0574,29.0037,29.0484,127200.0
2012-11-15 15:10:00,32.48,32.51,32.47,32.48,86400.0,29.0395,29.0663,29.0305,29.0395,86400.0
2012-11-15 15:15:00,32.48,32.52,32.47,32.51,129200.0,29.0395,29.0752,29.0305,29.0663,129200.0
2012-11-15 15:20:00,32.51,32.54,32.49,32.5,123600.0,29.0663,29.0931,29.0484,29.0574,123600.0
2012-11-15 15:25:00,32.51,32.53,32.45,32.47,134400.0,29.0663,29.0842,29.0126,29.0305,134400.0
2012-11-15 15:30:00,32.47,32.49,32.45,32.45,142000.0,29.0305,29.0484,29.0126,29.0126,142000.0
2012-11-15 15:35:00,32.45,32.49,32.42,32.49,221200.0,29.0126,29.0484,28.9858,29.0484,221200.0
2012-11-15 15:40:00,32.49,32.59,32.49,32.57,221600.0,29.0484,29.1378,29.0484,29.1199,221600.0
2012-11-15 15:45:00,32.58,32.61,32.53,32.54,298800.0,29.1289,29.1557,29.0842,29.0931,298800.0
2012-11-15 15:50:00,32.55,32.55,32.51,32.52,396800.0,29.1021,29.1021,29.0663,29.0752,396800.0
2012-11-15 15:55:00,32.52,32.57,32.49,32.52,605600.0,29.0752,29.1199,29.0484,29.0752,605600.0
2012-11-16 09:30:00,32.49,32.74,32.49,32.52,1115600.0,29.0484,29.2719,29.0484,29.0752,1115600.0
2012-11-16 09:35:00,32.51,32.59,32.49,32.57,142400.0,29.0663,29.1378,29.0484,29.1199,142400.0
2012-11-16 09:40:00,32.57,32.64,32.52,32.6,178800.0,29.1199,29.1825,29.0752,29.1468,178800.0
2012-11-16 09:45:00,32.58,32.63,32.55,32.62,136400.0,29.1289,29.1736,29.1021,29.1646,136400.0
2012-11-16 09:50:00,32.6,32.65,32.59,32.61,107200.0,29.1468,29.1915,29.1378,29.1557,107200.0
2012-11-16 09:55:00,32.6,32.67,32.59,32.67,115600.0,29.1468,29.2093,29.1378,29.2093,115600.0
2012-11-16 10:00:00,32.66,32.68,32.58,32.63,198000.0,29.2004,29.2183,29.1289,29.1736,198000.0
2012-11-16 10:05:00,32.63,32.63,32.56,32.59,152400.0,29.1736,29.1736,29.111,29.1378,152400.0
2012-11-16 10:10:00,32.6,32.6,32.52,32.59,229200.0,29.1468,29.1468,29.0752,29.1378,229200.0
2012-11-16 10:15:00,32.59,32.64,32.54,32.6,116400.0,29.1378,29.1825,29.0931,29.1468,116400.0
2012-11-16 10:20:00,32.6,32.63,32.53,32.55,185600.0,29.1468,29.1736,29.0842,29.1021,185600.0
2012-11-16 10:25:00,32.55,32.64,32.55,32.61,90800.0,29.1021,29.1825,29.1021,29.1557,90800.0
2012-11-16 10:30:00,32.62,32.65,32.59,32.59,110800.0,29.1646,29.1915,29.1378,29.1378,110800.0
2012-11-16 10:35:00,32.59,32.76,32.59,32.7,124800.0,29.1378,29.2898,29.1378,29.2362,124800.0
2012-11-16 10:40:00,32.71,32.74,32.7,32.74,85600.0,29.2451,29.2719,29.2362,29.2719,85600.0
2012-11-16 10:45:00,32.73,32.73,32.66,32.67,196800.0,29.263,29.263,29.2004,29.2093,196800.0
2012-11-16 10:50:00,32.66,32.71,32.63,32.7,97600.0,29.2004,29.2451,29.1736,29.2362,97600.0
2012-11-16 10:55:00,32.69,32.71,32.68,32.69,105600.0,29.2272,29.2451,29.2183,29.2272,105600.0
2012-11-16 11:00:00,32.68,32.74,32.68,32.73,90800.0,29.2183,29.2719,29.2183,29.263,90800.0
2012-11-16 11:05:00,32.73,32.74,32.69,32.69,82800.0,29.263,29.2719,29.2272,29.2272,82800.0
2012-11-16 11:10:00,32.69,32.7,32.64,32.65,49200.0,29.2272,29.2362,29.1825,29.1915,49200.0
2012-11-16 11:15:00,32.65,32.66,32.62,32.63,76800.0,29.1915,29.2004,29.1646,29.1736,76800.0
2012-11-16 11:20:00,32.62,32.63,32.58,32.6,290000.0,29.1646,29.1736,29.1289,29.1468,290000.0
2012-11-16 11:25:00,32.59,32.6,32.54,32.56,351200.0,29.1378,29.1468,29.0931,29.111,351200.0
2012-11-16 11:30:00,32.56,32.58,32.54,32.56,260800.0,29.111,29.1289,29.0931,29.111,260800.0
2012-11-16 11:35:00,32.56,32.62,32.56,32.61,76000.0,29.111,29.1646,29.111,29.1557,76000.0
2012-11-16 11:40:00,32.6,32.84,32.6,32.75,158800.0,29.1468,29.3613,29.1468,29.2809,158800.0
2012-11-16 11:45:00,32.76,32.83,32.69,32.8,99600.0,29.2898,29.3524,29.2272,29.3256,99600.0
2012-11-16 11:50:00,32.81,32.84,32.77,32.77,93600.0,29.3345,29.3613,29.2988,29.2988,93600.0
2012-11-16 11:55:00,32.76,32.85,32.75,32.85,132800.0,29.2898,29.3703,29.2809,29.3703,132800.0
2012-11-16 12:00:00,32.85,32.88,32.84,32.84,88800.0,29.3703,29.3971,29.3613,29.3613,88800.0
2012-11-16 12:05:00,32.84,32.86,32.76,32.85,86400.0,29.3613,29.3792,29.2898,29.3703,86400.0
2012-11-16 12:10:00,32.85,32.88,32.81,32.82,69200.0,29.3703,29.3971,29.3345,29.3435,69200.0
2012-11-16 12:15:00,32.83,32.91,32.8,32.88,53600.0,29.3524,29.4239,29.3256,29.3971,53600.0
2012-11-16 12:20:00,32.89,32.93,32.87,32.93,74000.0,29.406,29.4418,29.3882,29.4418,74000.0
2012-11-16 12:25:00,32.93,32.95,32.92,32.94,62000.0,29.4418,29.4597,29.4329,29.4507,62000.0
2012-11-16 12:30:00,32.94,32.97,32.93,32.95,102400.0,29.4507,29.4776,29.4418,29.4597,102400.0
2012-11-16 12:35:00,32.94,32.95,32.9,32.9,75600.0,29.4507,29.4597,29.415,29.415,75600.0
2012-11-16 12:40:00,32.9,32.94,32.85,32.85,56800.0,29.415,29.4507,29.3703,29.3703,56800.0
2012-11-16 12:45:00,32.86,32.91,32.85,32.9,33200.0,29.3792,29.4239,29.3703,29.415,33200.0
2012-11-16 12:50:00,32.89,32.91,32.85,32.86,33600.0,29.406,29.4239,29.3703,29.3792,33600.0
2012-11-16 12:55:00,32.85,32.88,32.84,32.85,26800.0,29.3703,29.3971,29.3613,29.3703,26800.0
2012-11-16 13:00:00,32.84,32.85,32.82,32.82,57200.0,29.3613,29.3703,29.3435,29.3435,57200.0
2012-11-16 13:05:00,32.83,32.87,32.83,32.87,69600.0,29.3524,29.3882,29.3524,29.3882,69600.0
2012-11-16 13:10:00,32.86,32.86,32.81,32.81,33600.0,29.3792,29.3792,29.3345,29.3345,33600.0
2012-11-16 13:15:00,32.81,32.82,32.76,32.76,66400.0,29.3345,29.3435,29.2898,29.2898,66400.0
2012-11-16 13:20:00,32.75,32.79,32.75,32.77,90000.0,29.2809,29.3166,29.2809,29.2988,90000.0
2012-11-16 13:25:00,32.77,32.77,32.76,32.76,27600.0,29.2988,29.2988,29.2898,29.2898,27600.0
2012-11-16 13:30:00,32.76,32.77,32.74,32.75,133200.0,29.2898,29.2988,29.2719,29.2809,133200.0
2012-11-16 13:35:00,32.74,32.76,32.71,32.74,64400.0,29.2719,29.2898,29.2451,29.2719,64400.0
2012-11-16 13:40:00,32.73,32.78,32.73,32.76,37600.0,29.263,29.3077,29.263,29.2898,37600.0
2012-11-16 13:45:00,32.76,32.79,32.75,32.77,94400.0,29.2898,29.3166,29.2809,29.2988,94400.0
2012-11-16 13:50:00,32.77,32.83,32.76,32.82,54000.0,29.2988,29.3524,29.2898,29.3435,54000.0
2012-11-16 13:55:00,32.82,32.85,32.81,32.83,46000.0,29.3435,29.3703,29.3345,29.3524,46000.0
2012-11-16 14:00:00,32.83,32.83,32.77,32.77,32000.0,29.3524,29.3524,29.2988,29.2988,32000.0
2012-11-16 14:05:00,32.77,32.79,32.76,32.76,33200.0,29.2988,29.3166,29.2898,29.2898,33200.0
2012-11-16 14:10:00,32.76,32.77,32.74,32.77,121200.0,29.2898,29.2988,29.2719,29.2988,121200.0
2012-11-16 14:15:00,32.76,32.77,32.74,32.77,109200.0,29.2898,29.2988,29.2719,29.2988,109200.0
2012-11-16 14:20:00,32.77,32.77,32.74,32.75,166800.0,29.2988,29.2988,29.2719,29.2809,166800.0
2012-11-16 14:25:00,32.75,32.77,32.74,32.76,74000.0,29.2809,29.2988,29.2719,29.2898,74000.0
2012-11-16 14:30:00,32.76,32.78,32.73,32.76,165600.0,29.2898,29.3077,29.263,29.2898,165600.0
2012-11-16 14:35:00,32.76,32.77,32.75,32.77,59200.0,29.2898,29.2988,29.2809,29.2988,59200.0
2012-11-16 14:40:00,32.77,32.82,32.77,32.78,45200.0,29.2988,29.3435,29.2988,29.3077,45200.0
2012-11-16 14:45:00,32.79,32.83,32.79,32.82,87600.0,29.3166,29.3524,29.3166,29.3435,87600.0
2012-11-16 14:50:00,32.82,32.84,32.81,32.83,48400.0,29.3435,29.3613,29.3345,29.3524,48400.0
2012-11-16 14:55:00,32.82,32.88,32.81,32.83,103600.0,29.3435,29.3971,29.3345,29.3524,103600.0
2012-11-16 15:00:00,32.84,32.84,32.77,32.79,75600.0,29.3613,29.3613,29.2988,29.3166,75600.0
2012-11-16 15:05:00,32.79,32.86,32.79,32.86,123600.0,29.3166,29.3792,29.3166,29.3792,123600.0
2012-11-16 15:10:00,32.86,32.86,32.82,32.83,113200.0,29.3792,29.3792,29.3435,29.3524,113200.0
2012-11-16 15:15:00,32.83,32.87,32.83,32.84,78800.0,29.3524,29.3882,29.3524,29.3613,78800.0
2012-11-16 15:20:00,32.84,32.89,32.83,32.88,172000.0,29.3613,29.406,29.3524,29.3971,172000.0
2012-11-16 15:25:00,32.88,32.89,32.85,32.87,108400.0,29.3971,29.406,29.3703,29.3882,108400.0
2012-11-16 15:30:00,32.87,32.95,32.87,32.91,101600.0,29.3882,29.4597,29.3882,29.4239,101600.0
2012-11-16 15:35:00,32.9,32.92,32.86,32.9,402400.0,29.415,29.4329,29.3792,29.415,402400.0
2012-11-16 15:40:00,32.9,32.92,32.88,32.9,154800.0,29.415,29.4329,29.3971,29.415,154800.0
2012-11-16 15:45:00,32.89,32.91,32.87,32.88,405200.0,29.406,29.4239,29.3882,29.3971,405200.0
2012-11-16 15:50:00,32.88,32.89,32.81,32.83,498800.0,29.3971,29.406,29.3345,29.3524,498800.0
2012-11-16 15:55:00,32.83,32.92,32.83,32.88,588800.0,29.3524,29.4329,29.3524,29.3971,588800.0
2012-11-19 09:30:00,33.21,33.24,32.99,33.19,141200.0,29.6921,29.719,29.4954,29.6743,141200.0
2012-11-19 09:35:00,33.13,33.3,33.13,33.3,76400.0,29.6206,29.7726,29.6206,29.7726,76400.0
2012-11-19 09:40:00,33.31,33.33,33.24,33.33,75000.0,29.7815,29.7994,29.719,29.7994,75000.0
2012-11-19 09:45:00,33.33,33.4,33.32,33.33,96000.0,29.7994,29.862,29.7905,29.7994,96000.0
2012-11-19 09:50:00,33.34,33.37,33.29,33.31,64000.0,29.8084,29.8352,29.7637,29.7815,64000.0
2012-11-19 09:55:00,33.3,33.3,33.23,33.23,56000.0,29.7726,29.7726,29.71,29.71,56000.0
2012-11-19 10:00:00,33.24,33.26,33.18,33.19,97000.0,29.719,29.7368,29.6653,29.6743,97000.0
2012-11-19 10:05:00,33.19,33.22,33.17,33.19,52000.0,29.6743,29.7011,29.6564,29.6743,52000.0
2012-11-19 10:10:00,33.19,33.22,33.17,33.2,35600.0,29.6743,29.7011,29.6564,29.6832,35600.0
2012-11-19 10:15:00,33.21,33.23,33.18,33.22,32600.0,29.6921,29.71,29.6653,29.7011,32600.0
2012-11-19 10:20:00,33.22,33.22,33.17,33.17,81200.0,29.7011,29.7011,29.6564,29.6564,81200.0
2012-11-19 10:25:00,33.17,33.19,33.11,33.14,21400.0,29.6564,29.6743,29.6027,29.6296,21400.0
2012-11-19 10:30:00,33.14,33.15,33.09,33.09,43400.0,29.6296,29.6385,29.5849,29.5849,43400.0
2012-11-19 10:35:00,33.09,33.12,33.06,33.1,51600.0,29.5849,29.6117,29.558,29.5938,51600.0
2012-11-19 10:40:00,33.11,33.15,33.02,33.14,285200.0,29.6027,29.6385,29.5223,29.6296,285200.0
2012-11-19 10:45:00,33.14,33.26,33.13,33.23,101600.0,29.6296,29.7368,29.6206,29.71,101600.0
2012-11-19 10:50:00,33.23,33.26,33.21,33.22,83600.0,29.71,29.7368,29.6921,29.7011,83600.0
2012-11-19 10:55:00,33.23,33.26,33.2,33.26,126400.0,29.71,29.7368,29.6832,29.7368,126400.0
2012-11-19 11:00:00,33.25,33.35,33.13,33.13,300600.0,29.7279,29.8173,29.6206,29.6206,300600.0
2012-11-19 11:05:00,33.13,33.2,33.13,33.14,109400.0,29.6206,29.6832,29.6206,29.6296,109400.0
2012-11-19 11:10:00,33.14,33.16,33.08,33.1,80000.0,29.6296,29.6474,29.5759,29.5938,80000.0
2012-11-19 11:15:00,33.1,33.14,33.08,33.1,48800.0,29.5938,29.6296,29.5759,29.5938,48800.0
2012-11-19 11:20:00,33.09,33.11,33.07,33.1,20800.0,29.5849,29.6027,29.567,29.5938,20800.0
2012-11-19 11:25:00,33.1,33.11,33.08,33.1,16600.0,29.5938,29.6027,29.5759,29.5938,16600.0
2012-11-19 11:30:00,33.11,33.12,33.08,33.1,23000.0,29.6027,29.6117,29.5759,29.5938,23000.0
2012-11-19 11:35:00,33.1,33.1,33.07,33.09,18600.0,29.5938,29.5938,29.567,29.5849,18600.0
2012-11-19 11:40:00,33.09,33.09,33.07,33.09,17400.0,29.5849,29.5849,29.567,29.5849,17400.0
2012-11-19 11:45:00,33.1,33.12,33.07,33.12,21400.0,29.5938,29.6117,29.567,29.6117,21400.0
2012-11-19 11:50:00,33.12,33.13,33.1,33.13,19600.0,29.6117,29.6206,29.5938,29.6206,19600.0
2012-11-19 11:55:00,33.14,33.17,33.12,33.16,25400.0,29.6296,29.6564,29.6117,29.6474,25400.0
2012-11-19 12:00:00,33.15,33.21,33.13,33.17,72600.0,29.6385,29.6921,29.6206,29.6564,72600.0
2012-11-19 12:05:00,33.17,33.21,33.17,33.19,44400.0,29.6564,29.6921,29.6564,29.6743,44400.0
2012-11-19 12:10:00,33.19,33.21,33.19,33.19,46600.0,29.6743,29.6921,29.6743,29.6743,46600.0
2012-11-19 12:15:00,33.18,33.21,33.18,33.19,27600.0,29.6653,29.6921,29.6653,29.6743,27600.0
2012-11-19 12:20:00,33.19,33.22,33.18,33.18,34400.0,29.6743,29.7011,29.6653,29.6653,34400.0
2012-11-19 12:25:00,33.19,33.2,33.16,33.19,26200.0,29.6743,29.6832,29.6474,29.6743,26200.0
2012-11-19 12:30:00,33.19,33.21,33.18,33.18,23000.0,29.6743,29.6921,29.6653,29.6653,23000.0
2012-11-19 12:35:00,33.18,33.21,33.17,33.19,45800.0,29.6653,29.6921,29.6564,29.6743,45800.0
2012-11-19 12:40:00,33.18,33.2,33.17,33.18,21600.0,29.6653,29.6832,29.6564,29.6653,21600.0
2012-11-19 12:45:00,33.17,33.21,33.16,33.2,33800.0,29.6564,29.6921,29.6474,29.6832,33800.0
2012-11-19 12:50:00,33.2,33.2,33.18,33.18,14000.0,29.6832,29.6832,29.6653,29.6653,14000.0
2012-11-19 12:55:00,33.18,33.19,33.17,33.19,26800.0,29.6653,29.6743,29.6564,29.6743,26800.0
2012-11-19 13:00:00,33.18,33.2,33.16,33.18,23200.0,29.6653,29.6832,29.6474,29.6653,23200.0
2012-11-19 13:05:00,33.18,33.18,33.12,33.13,35400.0,29.6653,29.6653,29.6117,29.6206,35400.0
2012-11-19 13:10:00,33.13,33.13,33.07,33.07,63400.0,29.6206,29.6206,29.567,29.567,63400.0
2012-11-19 13:15:00,33.07,33.08,33.05,33.06,38400.0,29.567,29.5759,29.5491,29.558,38400.0
2012-11-19 13:20:00,33.06,33.08,33.04,33.08,13600.0,29.558,29.5759,29.5401,29.5759,13600.0
2012-11-19 13:25:00,33.08,33.09,33.06,33.06,17800.0,29.5759,29.5849,29.558,29.558,17800.0
2012-11-19 13:30:00,33.06,33.1,33.05,33.09,74400.0,29.558,29.5938,29.5491,29.5849,74400.0
2012-11-19 13:35:00,33.1,33.12,33.08,33.09,25200.0,29.5938,29.6117,29.5759,29.5849,25200.0
2012-11-19 13:40:00,33.09,33.1,33.07,33.08,12000.0,29.5849,29.5938,29.567,29.5759,12000.0
2012-11-19 13:45:00,33.07,33.09,33.07,33.08,19200.0,29.567,29.5849,29.567,29.5759,19200.0
2012-11-19 13:50:00,33.08,33.11,33.08,33.1,30000.0,29.5759,29.6027,29.5759,29.5938,30000.0
2012-11-19 13:55:00,33.1,33.12,33.09,33.09,19800.0,29.5938,29.6117,29.5849,29.5849,19800.0
2012-11-19 14:00:00,33.1,33.13,33.09,33.12,26800.0,29.5938,29.6206,29.5849,29.6117,26800.0
2012-11-19 14:05:00,33.12,33.12,33.1,33.12,11600.0,29.6117,29.6117,29.5938,29.6117,11600.0
2012-11-19 14:10:00,33.12,33.13,33.1,33.11,15400.0,29.6117,29.6206,29.5938,29.6027,15400.0
2012-11-19 14:15:00,33.11,33.13,33.1,33.12,15200.0,29.6027,29.6206,29.5938,29.6117,15200.0
2012-11-19 14:20:00,33.12,33.13,33.12,33.12,21600.0,29.6117,29.6206,29.6117,29.6117,21600.0
2012-11-19 14:25:00,33.12,33.13,33.1,33.12,56000.0,29.6117,29.6206,29.5938,29.6117,56000.0
2012-11-19 14:30:00,33.12,33.13,33.11,33.12,12800.0,29.6117,29.6206,29.6027,29.6117,12800.0
2012-11-19 14:35:00,33.12,33.13,33.09,33.12,13200.0,29.6117,29.6206,29.5849,29.6117,13200.0
2012-11-19 14:40:00,33.12,33.14,33.1,33.13,17800.0,29.6117,29.6296,29.5938,29.6206,17800.0
2012-11-19 14:45:00,33.13,33.14,33.12,33.13,34400.0,29.6206,29.6296,29.6117,29.6206,34400.0
2012-11-19 14:50:00,33.13,33.13,33.1,33.12,19600.0,29.6206,29.6206,29.5938,29.6117,19600.0
2012-11-19 14:55:00,33.12,33.14,33.12,33.13,24200.0,29.6117,29.6296,29.6117,29.6206,24200.0
2012-11-19 15:00:00,33.13,33.13,33.08,33.1,41200.0,29.6206,29.6206,29.5759,29.5938,41200.0
2012-11-19 15:05:00,33.1,33.11,33.08,33.08,24000.0,29.5938,29.6027,29.5759,29.5759,24000.0
2012-11-19 15:10:00,33.08,33.1,33.06,33.08,33400.0,29.5759,29.5938,29.558,29.5759,33400.0
2012-11-19 15:15:00,33.09,33.12,33.09,33.1,22000.0,29.5849,29.6117,29.5849,29.5938,22000.0
2012-11-19 15:20:00,33.09,33.13,33.09,33.12,32000.0,29.5849,29.6206,29.5849,29.6117,32000.0
2012-11-19 15:25:00,33.12,33.13,33.1,33.1,32000.0,29.6117,29.6206,29.5938,29.5938,32000.0
2012-11-19 15:30:00,33.1,33.1,33.08,33.1,66000.0,29.5938,29.5938,29.5759,29.5938,66000.0
2012-11-19 15:35:00,33.1,33.1,33.04,33.06,69600.0,29.5938,29.5938,29.5401,29.558,69600.0
2012-11-19 15:40:00,33.06,33.06,33.02,33.03,93400.0,29.558,29.558,29.5223,29.5312,93400.0
2012-11-19 15:45:00,33.04,33.06,33.0,33.02,78000.0,29.5401,29.558,29.5044,29.5223,78000.0
2012-11-19 15:50:00,33.02,33.09,33.02,33.09,151200.0,29.5223,29.5849,29.5223,29.5849,151200.0
2012-11-19 15:55:00,33.09,33.12,33.06,33.09,254400.0,29.5849,29.6117,29.558,29.5849,254400.0
2012-11-20 09:30:00,32.9,33.05,32.77,32.81,59800.0,29.415,29.5491,29.2988,29.3345,59800.0
2012-11-20 09:35:00,32.83,32.83,32.62,32.79,136200.0,29.3524,29.3524,29.1646,29.3166,136200.0
2012-11-20 09:40:00,32.79,32.87,32.76,32.83,80200.0,29.3166,29.3882,29.2898,29.3524,80200.0
2012-11-20 09:45:00,32.84,32.9,32.77,32.81,94200.0,29.3613,29.415,29.2988,29.3345,94200.0
2012-11-20 09:50:00,32.8,32.87,32.77,32.82,88200.0,29.3256,29.3882,29.2988,29.3435,88200.0
2012-11-20 09:55:00,32.82,32.87,32.82,32.86,16600.0,29.3435,29.3882,29.3435,29.3792,16600.0
2012-11-20 10:00:00,32.87,32.88,32.81,32.82,21400.0,29.3882,29.3971,29.3345,29.3435,21400.0
2012-11-20 10:05:00,32.82,32.82,32.77,32.79,44000.0,29.3435,29.3435,29.2988,29.3166,44000.0
2012-11-20 10:10:00,32.8,32.81,32.77,32.8,46800.0,29.3256,29.3345,29.2988,29.3256,46800.0
2012-11-20 10:15:00,32.8,32.83,32.79,32.82,142400.0,29.3256,29.3524,29.3166,29.3435,142400.0
2012-11-20 10:20:00,32.81,32.85,32.79,32.82,85400.0,29.3345,29.3703,29.3166,29.3435,85400.0
2012-11-20 10:25:00,32.82,32.84,32.8,32.84,63600.0,29.3435,29.3613,29.3256,29.3613,63600.0
2012-11-20 10:30:00,32.84,32.87,32.82,32.87,47400.0,29.3613,29.3882,29.3435,29.3882,47400.0
2012-11-20 10:35:00,32.87,32.87,32.82,32.85,53800.0,29.3882,29.3882,29.3435,29.3703,53800.0
2012-11-20 10:40:00,32.85,32.87,32.81,32.81,32000.0,29.3703,29.3882,29.3345,29.3345,32000.0
2012-11-20 10:45:00,32.81,32.84,32.8,32.82,38600.0,29.3345,29.3613,29.3256,29.3435,38600.0
2012-11-20 10:50:00,32.82,32.84,32.8,32.81,94800.0,29.3435,29.3613,29.3256,29.3345,94800.0
2012-11-20 10:55:00,32.82,32.85,32.79,32.84,103800.0,29.3435,29.3703,29.3166,29.3613,103800.0
2012-11-20 11:00:00,32.84,32.84,32.8,32.81,74000.0,29.3613,29.3613,29.3256,29.3345,74000.0
2012-11-20 11:05:00,32.81,32.83,32.8,32.83,76000.0,29.3345,29.3524,29.3256,29.3524,76000.0
2012-11-20 11:10:00,32.83,32.85,32.82,32.85,48800.0,29.3524,29.3703,29.3435,29.3703,48800.0
2012-11-20 11:15:00,32.84,32.85,32.81,32.83,46200.0,29.3613,29.3703,29.3345,29.3524,46200.0
2012-11-20 11:20:00,32.83,32.85,32.83,32.85,20600.0,29.3524,29.3703,29.3524,29.3703,20600.0
2012-11-20 11:25:00,32.85,32.85,32.83,32.84,46000.0,29.3703,29.3703,29.3524,29.3613,46000.0
2012-11-20 11:30:00,32.83,32.84,32.82,32.82,23400.0,29.3524,29.3613,29.3435,29.3435,23400.0
2012-11-20 11:35:00,32.82,32.83,32.81,32.81,10400.0,29.3435,29.3524,29.3345,29.3345,10400.0
2012-11-20 11:40:00,32.81,32.83,32.8,32.81,284600.0,29.3345,29.3524,29.3256,29.3345,284600.0
2012-11-20 11:45:00,32.81,32.82,32.78,32.8,72600.0,29.3345,29.3435,29.3077,29.3256,72600.0
2012-11-20 11:50:00,32.79,32.82,32.76,32.79,35800.0,29.3166,29.3435,29.2898,29.3166,35800.0
2012-11-20 11:55:00,32.79,32.81,32.78,32.79,59400.0,29.3166,29.3345,29.3077,29.3166,59400.0
2012-11-20 12:00:00,32.8,32.8,32.77,32.79,36800.0,29.3256,29.3256,29.2988,29.3166,36800.0
2012-11-20 12:05:00,32.79,32.79,32.74,32.75,18800.0,29.3166,29.3166,29.2719,29.2809,18800.0
2012-11-20 12:10:00,32.76,32.77,32.74,32.76,9400.0,29.2898,29.2988,29.2719,29.2898,9400.0
2012-11-20 12:15:00,32.74,32.74,32.65,32.66,43000.0,29.2719,29.2719,29.1915,29.2004,43000.0
2012-11-20 12:20:00,32.66,32.67,32.62,32.62,56400.0,29.2004,29.2093,29.1646,29.1646,56400.0
2012-11-20 12:25:00,32.62,32.62,32.6,32.61,50600.0,29.1646,29.1646,29.1468,29.1557,50600.0
2012-11-20 12:30:00,32.61,32.63,32.6,32.63,38800.0,29.1557,29.1736,29.1468,29.1736,38800.0
2012-11-20 12:35:00,32.63,32.67,32.6,32.67,35800.0,29.1736,29.2093,29.1468,29.2093,35800.0
2012-11-20 12:40:00,32.66,32.69,32.65,32.68,20400.0,29.2004,29.2272,29.1915,29.2183,20400.0
2012-11-20 12:45:00,32.68,32.68,32.63,32.65,24000.0,29.2183,29.2183,29.1736,29.1915,24000.0
2012-11-20 12:50:00,32.65,32.66,32.65,32.66,21000.0,29.1915,29.2004,29.1915,29.2004,21000.0
2012-11-20 12:55:00,32.67,32.69,32.66,32.67,29600.0,29.2093,29.2272,29.2004,29.2093,29600.0
2012-11-20 13:00:00,32.67,32.69,32.58,32.58,73200.0,29.2093,29.2272,29.1289,29.1289,73200.0
2012-11-20 13:05:00,32.58,32.6,32.48,32.49,93600.0,29.1289,29.1468,29.0395,29.0484,93600.0
2012-11-20 13:10:00,32.48,32.48,32.39,32.44,61800.0,29.0395,29.0395,28.959,29.0037,61800.0
2012-11-20 13:15:00,32.43,32.46,32.4,32.41,83600.0,28.9948,29.0216,28.9679,28.9769,83600.0
2012-11-20 13:20:00,32.41,32.42,32.38,32.41,37200.0,28.9769,28.9858,28.9501,28.9769,37200.0
2012-11-20 13:25:00,32.4,32.4,32.29,32.3,52600.0,28.9679,28.9679,28.8696,28.8785,52600.0
2012-11-20 13:30:00,32.3,32.35,32.3,32.35,78200.0,28.8785,28.9232,28.8785,28.9232,78200.0
2012-11-20 13:35:00,32.35,32.37,32.33,32.36,33200.0,28.9232,28.9411,28.9054,28.9322,33200.0
2012-11-20 13:40:00,32.36,32.37,32.32,32.34,38800.0,28.9322,28.9411,28.8964,28.9143,38800.0
2012-11-20 13:45:00,32.34,32.37,32.32,32.36,42800.0,28.9143,28.9411,28.8964,28.9322,42800.0
2012-11-20 13:50:00,32.36,32.41,32.35,32.41,41600.0,28.9322,28.9769,28.9232,28.9769,41600.0
2012-11-20 13:55:00,32.41,32.42,32.37,32.41,41200.0,28.9769,28.9858,28.9411,28.9769,41200.0
2012-11-20 14:00:00,32.41,32.42,32.33,32.4,188600.0,28.9769,28.9858,28.9054,28.9679,188600.0
2012-11-20 14:05:00,32.4,32.53,32.32,32.32,467400.0,28.9679,29.0842,28.8964,28.8964,467400.0
2012-11-20 14:10:00,32.32,32.57,32.26,32.41,710800.0,28.8964,29.1199,28.8428,28.9769,710800.0
2012-11-20 14:15:00,32.4,32.42,32.37,32.38,90200.0,28.9679,28.9858,28.9411,28.9501,90200.0
2012-11-20 14:20:00,32.38,32.38,32.34,32.38,69600.0,28.9501,28.9501,28.9143,28.9501,69600.0
2012-11-20 14:25:00,32.38,32.47,32.38,32.47,73200.0,28.9501,29.0305,28.9501,29.0305,73200.0
2012-11-20 14:30:00,32.46,32.52,32.46,32.52,46600.0,29.0216,29.0752,29.0216,29.0752,46600.0
2012-11-20 14:35:00,32.51,32.51,32.49,32.49,46600.0,29.0663,29.0663,29.0484,29.0484,46600.0
2012-11-20 14:40:00,32.5,32.52,32.49,32.51,42800.0,29.0574,29.0752,29.0484,29.0663,42800.0
2012-11-20 14:45:00,32.52,32.57,32.51,32.56,55200.0,29.0752,29.1199,29.0663,29.111,55200.0
2012-11-20 14:50:00,32.56,32.59,32.56,32.58,36200.0,29.111,29.1378,29.111,29.1289,36200.0
2012-11-20 14:55:00,32.58,32.59,32.54,32.59,54000.0,29.1289,29.1378,29.0931,29.1378,54000.0
2012-11-20 15:00:00,32.59,32.62,32.57,32.61,56000.0,29.1378,29.1646,29.1199,29.1557,56000.0
2012-11-20 15:05:00,32.61,32.64,32.6,32.64,110200.0,29.1557,29.1825,29.1468,29.1825,110200.0
2012-11-20 15:10:00,32.63,32.66,32.63,32.66,86000.0,29.1736,29.2004,29.1736,29.2004,86000.0
2012-11-20 15:15:00,32.66,32.67,32.65,32.67,101800.0,29.2004,29.2093,29.1915,29.2093,101800.0
2012-11-20 15:20:00,32.67,32.69,32.64,32.68,118800.0,29.2093,29.2272,29.1825,29.2183,118800.0
2012-11-20 15:25:00,32.68,32.68,32.63,32.65,75400.0,29.2183,29.2183,29.1736,29.1915,75400.0
2012-11-20 15:30:00,32.66,32.67,32.63,32.63,91000.0,29.2004,29.2093,29.1736,29.1736,91000.0
2012-11-20 15:35:00,32.63,32.66,32.63,32.66,145200.0,29.1736,29.2004,29.1736,29.2004,145200.0
2012-11-20 15:40:00,32.66,32.68,32.66,32.66,102000.0,29.2004,29.2183,29.2004,29.2004,102000.0
2012-11-20 15:45:00,32.66,32.69,32.65,32.65,142400.0,29.2004,29.2272,29.1915,29.1915,142400.0
2012-11-20 15:50:00,32.65,32.66,32.63,32.66,196400.0,29.1915,29.2004,29.1736,29.2004,196400.0
2012-11-20 15:55:00,32.66,32.68,32.63,32.68,258800.0,29.2004,29.2183,29.1736,29.2183,258800.0
2012-11-21 09:30:00,32.83,32.99,32.64,32.99,106000.0,29.3524,29.4954,29.1825,29.4954,106000.0
2012-11-21 09:35:00,32.96,32.99,32.9,32.91,159600.0,29.4686,29.4954,29.415,29.4239,159600.0
2012-11-21 09:40:00,32.93,32.97,32.85,32.86,90000.0,29.4418,29.4776,29.3703,29.3792,90000.0
2012-11-21 09:45:00,32.86,32.92,32.84,32.91,112000.0,29.3792,29.4329,29.3613,29.4239,112000.0
2012-11-21 09:50:00,32.91,32.94,32.78,32.79,123200.0,29.4239,29.4507,29.3077,29.3166,123200.0
2012-11-21 09:55:00,32.77,32.88,32.77,32.88,66800.0,29.2988,29.3971,29.2988,29.3971,66800.0
2012-11-21 10:00:00,32.88,32.91,32.82,32.82,53200.0,29.3971,29.4239,29.3435,29.3435,53200.0
2012-11-21 10:05:00,32.82,32.84,32.76,32.76,68400.0,29.3435,29.3613,29.2898,29.2898,68400.0
2012-11-21 10:10:00,32.77,32.79,32.73,32.73,114400.0,29.2988,29.3166,29.263,29.263,114400.0
2012-11-21 10:15:00,32.74,32.76,32.69,32.73,56000.0,29.2719,29.2898,29.2272,29.263,56000.0
2012-11-21 10:20:00,32.74,32.77,32.74,32.77,34400.0,29.2719,29.2988,29.2719,29.2988,34400.0
2012-11-21 10:25:00,32.76,32.77,32.7,32.75,51200.0,29.2898,29.2988,29.2362,29.2809,51200.0
2012-11-21 10:30:00,32.74,32.77,32.74,32.77,26800.0,29.2719,29.2988,29.2719,29.2988,26800.0
2012-11-21 10:35:00,32.77,32.77,32.74,32.74,36000.0,29.2988,29.2988,29.2719,29.2719,36000.0
2012-11-21 10:40:00,32.74,32.74,32.69,32.73,28800.0,29.2719,29.2719,29.2272,29.263,28800.0
2012-11-21 10:45:00,32.73,32.75,32.7,32.71,42800.0,29.263,29.2809,29.2362,29.2451,42800.0
2012-11-21 10:50:00,32.71,32.72,32.69,32.71,17600.0,29.2451,29.254,29.2272,29.2451,17600.0
2012-11-21 10:55:00,32.74,32.79,32.74,32.77,19600.0,29.2719,29.3166,29.2719,29.2988,19600.0
2012-11-21 11:00:00,32.78,32.82,32.78,32.82,52400.0,29.3077,29.3435,29.3077,29.3435,52400.0
2012-11-21 11:05:00,32.82,32.87,32.82,32.87,31200.0,29.3435,29.3882,29.3435,29.3882,31200.0
2012-11-21 11:10:00,32.85,32.87,32.84,32.86,64000.0,29.3703,29.3882,29.3613,29.3792,64000.0
2012-11-21 11:15:00,32.87,32.87,32.84,32.85,26800.0,29.3882,29.3882,29.3613,29.3703,26800.0
2012-11-21 11:20:00,32.85,32.85,32.82,32.82,15200.0,29.3703,29.3703,29.3435,29.3435,15200.0
2012-11-21 11:25:00,32.83,32.84,32.81,32.83,53600.0,29.3524,29.3613,29.3345,29.3524,53600.0
2012-11-21 11:30:00,32.82,32.83,32.79,32.8,81200.0,29.3435,29.3524,29.3166,29.3256,81200.0
2012-11-21 11:35:00,32.79,32.8,32.79,32.8,31200.0,29.3166,29.3256,29.3166,29.3256,31200.0
2012-11-21 11:40:00,32.8,32.8,32.77,32.79,31200.0,29.3256,29.3256,29.2988,29.3166,31200.0
2012-11-21 11:45:00,32.79,32.8,32.74,32.75,35600.0,29.3166,29.3256,29.2719,29.2809,35600.0
2012-11-21 11:50:00,32.74,32.77,32.74,32.76,29600.0,29.2719,29.2988,29.2719,29.2898,29600.0
2012-11-21 11:55:00,32.76,32.77,32.76,32.76,12000.0,29.2898,29.2988,29.2898,29.2898,12000.0
2012-11-21 12:00:00,32.76,32.77,32.74,32.75,40000.0,29.2898,29.2988,29.2719,29.2809,40000.0
2012-11-21 12:05:00,32.75,32.77,32.74,32.76,8400.0,29.2809,29.2988,29.2719,29.2898,8400.0
2012-11-21 12:10:00,32.76,32.8,32.76,32.8,34800.0,29.2898,29.3256,29.2898,29.3256,34800.0
2012-11-21 12:15:00,32.81,32.82,32.79,32.79,16400.0,29.3345,29.3435,29.3166,29.3166,16400.0
2012-11-21 12:20:00,32.8,32.82,32.78,32.81,68800.0,29.3256,29.3435,29.3077,29.3345,68800.0
2012-11-21 12:25:00,32.81,32.85,32.81,32.83,231600.0,29.3345,29.3703,29.3345,29.3524,231600.0
2012-11-21 12:30:00,32.82,32.84,32.81,32.84,101200.0,29.3435,29.3613,29.3345,29.3613,101200.0
2012-11-21 12:35:00,32.84,32.85,32.81,32.82,30400.0,29.3613,29.3703,29.3345,29.3435,30400.0
2012-11-21 12:40:00,32.82,32.85,32.81,32.81,37600.0,29.3435,29.3703,29.3345,29.3345,37600.0
2012-11-21 12:45:00,32.81,32.83,32.8,32.81,10400.0,29.3345,29.3524,29.3256,29.3345,10400.0
2012-11-21 12:50:00,32.81,32.82,32.8,32.81,8000.0,29.3345,29.3435,29.3256,29.3345,8000.0
2012-11-21 12:55:00,32.81,32.82,32.81,32.82,5200.0,29.3345,29.3435,29.3345,29.3435,5200.0
2012-11-21 13:00:00,32.81,32.81,32.77,32.77,26800.0,29.3345,29.3345,29.2988,29.2988,26800.0
2012-11-21 13:05:00,32.77,32.77,32.76,32.76,8400.0,29.2988,29.2988,29.2898,29.2898,8400.0
2012-11-21 13:10:00,32.76,32.77,32.76,32.77,22000.0,29.2898,29.2988,29.2898,29.2988,22000.0
2012-11-21 13:15:00,32.76,32.77,32.74,32.75,20400.0,29.2898,29.2988,29.2719,29.2809,20400.0
2012-11-21 13:20:00,32.74,32.76,32.74,32.75,23200.0,29.2719,29.2898,29.2719,29.2809,23200.0
2012-11-21 13:25:00,32.77,32.77,32.74,32.77,45600.0,29.2988,29.2988,29.2719,29.2988,45600.0
2012-11-21 13:30:00,32.77,32.79,32.76,32.79,8400.0,29.2988,29.3166,29.2898,29.3166,8400.0
2012-11-21 13:35:00,32.8,32.81,32.79,32.81,20000.0,29.3256,29.3345,29.3166,29.3345,20000.0
2012-11-21 13:40:00,32.8,32.81,32.79,32.81,24800.0,29.3256,29.3345,29.3166,29.3345,24800.0
2012-11-21 13:45:00,32.8,32.82,32.79,32.8,192000.0,29.3256,29.3435,29.3166,29.3256,192000.0
2012-11-21 13:50:00,32.8,32.8,32.78,32.78,9200.0,29.3256,29.3256,29.3077,29.3077,9200.0
2012-11-21 13:55:00,32.8,32.8,32.78,32.8,40000.0,29.3256,29.3256,29.3077,29.3256,40000.0
2012-11-21 14:00:00,32.8,32.81,32.79,32.8,33200.0,29.3256,29.3345,29.3166,29.3256,33200.0
2012-11-21 14:05:00,32.8,32.82,32.8,32.82,25200.0,29.3256,29.3435,29.3256,29.3435,25200.0
2012-11-21 14:10:00,32.81,32.82,32.8,32.81,30400.0,29.3345,29.3435,29.3256,29.3345,30400.0
2012-11-21 14:15:00,32.81,32.81,32.79,32.8,42400.0,29.3345,29.3345,29.3166,29.3256,42400.0
2012-11-21 14:20:00,32.8,32.81,32.79,32.8,36800.0,29.3256,29.3345,29.3166,29.3256,36800.0
2012-11-21 14:25:00,32.8,32.81,32.78,32.81,12000.0,29.3256,29.3345,29.3077,29.3345,12000.0
2012-11-21 14:30:00,32.81,32.82,32.79,32.8,66400.0,29.3345,29.3435,29.3166,29.3256,66400.0
2012-11-21 14:35:00,32.8,32.8,32.77,32.77,27600.0,29.3256,29.3256,29.2988,29.2988,27600.0
2012-11-21 14:40:00,32.77,32.77,32.76,32.77,16400.0,29.2988,29.2988,29.2898,29.2988,16400.0
2012-11-21 14:45:00,32.76,32.76,32.74,32.75,18400.0,29.2898,29.2898,29.2719,29.2809,18400.0
2012-11-21 14:50:00,32.74,32.76,32.74,32.76,13600.0,29.2719,29.2898,29.2719,29.2898,13600.0
2012-11-21 14:55:00,32.76,32.76,32.74,32.74,16400.0,29.2898,29.2898,29.2719,29.2719,16400.0
2012-11-21 15:00:00,32.74,32.77,32.74,32.77,42800.0,29.2719,29.2988,29.2719,29.2988,42800.0
2012-11-21 15:05:00,32.76,32.78,32.76,32.77,36000.0,29.2898,29.3077,29.2898,29.2988,36000.0
2012-11-21 15:10:00,32.77,32.77,32.77,32.77,24800.0,29.2988,29.2988,29.2988,29.2988,24800.0
2012-11-21 15:15:00,32.76,32.78,32.76,32.78,17600.0,29.2898,29.3077,29.2898,29.3077,17600.0
2012-11-21 15:20:00,32.78,32.78,32.74,32.75,18000.0,29.3077,29.3077,29.2719,29.2809,18000.0
2012-11-21 15:25:00,32.75,32.75,32.72,32.74,33600.0,29.2809,29.2809,29.254,29.2719,33600.0
2012-11-21 15:30:00,32.74,32.76,32.73,32.75,36000.0,29.2719,29.2898,29.263,29.2809,36000.0
2012-11-21 15:35:00,32.75,32.76,32.74,32.75,203600.0,29.2809,29.2898,29.2719,29.2809,203600.0
2012-11-21 15:40:00,32.76,32.77,32.75,32.77,234400.0,29.2898,29.2988,29.2809,29.2988,234400.0
2012-11-21 15:45:00,32.77,32.77,32.75,32.76,100000.0,29.2988,29.2988,29.2809,29.2898,100000.0
2012-11-21 15:50:00,32.76,32.77,32.74,32.77,81600.0,29.2898,29.2988,29.2719,29.2988,81600.0
2012-11-21 15:55:00,32.76,32.79,32.76,32.76,252400.0,29.2898,29.3166,29.2898,29.2898,252400.0
2012-11-23 09:30:00,33.02,33.02,32.83,32.85,48800.0,29.5223,29.5223,29.3524,29.3703,48800.0
2012-11-23 09:35:00,32.85,32.9,32.73,32.73,52000.0,29.3703,29.415,29.263,29.263,52000.0
2012-11-23 09:40:00,32.71,32.84,32.71,32.73,69600.0,29.2451,29.3613,29.2451,29.263,69600.0
2012-11-23 09:45:00,32.71,32.74,32.7,32.7,82400.0,29.2451,29.2719,29.2362,29.2362,82400.0
2012-11-23 09:50:00,32.71,32.73,32.65,32.71,78600.0,29.2451,29.263,29.1915,29.2451,78600.0
2012-11-23 09:55:00,32.71,32.74,32.71,32.72,42000.0,29.2451,29.2719,29.2451,29.254,42000.0
2012-11-23 10:00:00,32.72,32.79,32.72,32.79,59600.0,29.254,29.3166,29.254,29.3166,59600.0
2012-11-23 10:05:00,32.79,32.81,32.77,32.81,39000.0,29.3166,29.3345,29.2988,29.3345,39000.0
2012-11-23 10:10:00,32.8,32.81,32.79,32.8,48000.0,29.3256,29.3345,29.3166,29.3256,48000.0
2012-11-23 10:15:00,32.8,32.9,32.8,32.88,46000.0,29.3256,29.415,29.3256,29.3971,46000.0
2012-11-23 10:20:00,32.87,32.91,32.82,32.91,88200.0,29.3882,29.4239,29.3435,29.4239,88200.0
2012-11-23 10:25:00,32.9,32.96,32.9,32.95,162000.0,29.415,29.4686,29.415,29.4597,162000.0
2012-11-23 10:30:00,32.95,33.02,32.95,33.01,46800.0,29.4597,29.5223,29.4597,29.5133,46800.0
2012-11-23 10:35:00,33.01,33.02,32.99,32.99,38000.0,29.5133,29.5223,29.4954,29.4954,38000.0
2012-11-23 10:40:00,32.99,32.99,32.95,32.95,20600.0,29.4954,29.4954,29.4597,29.4597,20600.0
2012-11-23 10:45:00,32.94,32.99,32.94,32.99,47800.0,29.4507,29.4954,29.4507,29.4954,47800.0
2012-11-23 10:50:00,33.0,33.01,32.99,33.0,40600.0,29.5044,29.5133,29.4954,29.5044,40600.0
2012-11-23 10:55:00,33.0,33.01,32.99,33.01,40400.0,29.5044,29.5133,29.4954,29.5133,40400.0
2012-11-23 11:00:00,33.0,33.02,33.0,33.02,45600.0,29.5044,29.5223,29.5044,29.5223,45600.0
2012-11-23 11:05:00,33.02,33.02,33.02,33.02,51200.0,29.5223,29.5223,29.5223,29.5223,51200.0
2012-11-23 11:10:00,33.02,33.07,33.02,33.07,117600.0,29.5223,29.567,29.5223,29.567,117600.0
2012-11-23 11:15:00,33.07,33.1,33.07,33.1,34800.0,29.567,29.5938,29.567,29.5938,34800.0
2012-11-23 11:20:00,33.09,33.1,33.08,33.1,30600.0,29.5849,29.5938,29.5759,29.5938,30600.0
2012-11-23 11:25:00,33.1,33.13,33.09,33.13,41000.0,29.5938,29.6206,29.5849,29.6206,41000.0
2012-11-23 11:30:00,33.12,33.14,33.12,33.13,23400.0,29.6117,29.6296,29.6117,29.6206,23400.0
2012-11-23 11:35:00,33.13,33.13,33.12,33.13,15200.0,29.6206,29.6206,29.6117,29.6206,15200.0
2012-11-23 11:40:00,33.13,33.13,33.1,33.1,17400.0,29.6206,29.6206,29.5938,29.5938,17400.0
2012-11-23 11:45:00,33.1,33.1,33.07,33.07,20800.0,29.5938,29.5938,29.567,29.567,20800.0
2012-11-23 11:50:00,33.07,33.08,33.05,33.05,11600.0,29.567,29.5759,29.5491,29.5491,11600.0
2012-11-23 11:55:00,33.05,33.05,33.04,33.05,40200.0,29.5491,29.5491,29.5401,29.5491,40200.0
2012-11-23 12:00:00,33.05,33.09,33.02,33.03,28800.0,29.5491,29.5849,29.5223,29.5312,28800.0
2012-11-23 12:05:00,33.04,33.04,33.01,33.01,14400.0,29.5401,29.5401,29.5133,29.5133,14400.0
2012-11-23 12:10:00,33.01,33.05,32.99,33.05,28200.0,29.5133,29.5491,29.4954,29.5491,28200.0
2012-11-23 12:15:00,33.05,33.05,33.03,33.03,20400.0,29.5491,29.5491,29.5312,29.5312,20400.0
2012-11-23 12:20:00,33.02,33.03,32.99,32.99,25600.0,29.5223,29.5312,29.4954,29.4954,25600.0
2012-11-23 12:25:00,32.99,33.01,32.99,33.01,24800.0,29.4954,29.5133,29.4954,29.5133,24800.0
2012-11-23 12:30:00,33.01,33.07,33.01,33.07,25600.0,29.5133,29.567,29.5133,29.567,25600.0
2012-11-23 12:35:00,33.08,33.13,33.07,33.13,35000.0,29.5759,29.6206,29.567,29.6206,35000.0
2012-11-23 12:40:00,33.13,33.2,33.13,33.19,42800.0,29.6206,29.6832,29.6206,29.6743,42800.0
2012-11-23 12:45:00,33.19,33.23,33.19,33.23,76400.0,29.6743,29.71,29.6743,29.71,76400.0
2012-11-23 12:50:00,33.23,33.23,33.19,33.22,42800.0,29.71,29.71,29.6743,29.7011,42800.0
2012-11-23 12:55:00,33.22,33.25,33.21,33.24,119800.0,29.7011,29.7279,29.6921,29.719,119800.0
2012-11-26 09:30:00,33.05,33.08,33.03,33.08,65600.0,29.5491,29.5759,29.5312,29.5759,65600.0
2012-11-26 09:35:00,33.08,33.1,33.02,33.09,39400.0,29.5759,29.5938,29.5223,29.5849,39400.0
2012-11-26 09:40:00,33.09,33.24,33.09,33.14,46400.0,29.5849,29.719,29.5849,29.6296,46400.0
2012-11-26 09:45:00,33.15,33.18,33.13,33.16,62600.0,29.6385,29.6653,29.6206,29.6474,62600.0
2012-11-26 09:50:00,33.14,33.17,33.13,33.14,33200.0,29.6296,29.6564,29.6206,29.6296,33200.0
2012-11-26 09:55:00,33.14,33.16,33.1,33.13,48800.0,29.6296,29.6474,29.5938,29.6206,48800.0
2012-11-26 10:00:00,33.13,33.15,33.05,33.06,35000.0,29.6206,29.6385,29.5491,29.558,35000.0
2012-11-26 10:05:00,33.06,33.06,33.0,33.02,32800.0,29.558,29.558,29.5044,29.5223,32800.0
2012-11-26 10:10:00,33.03,33.03,32.95,32.96,36800.0,29.5312,29.5312,29.4597,29.4686,36800.0
2012-11-26 10:15:00,32.97,32.97,32.92,32.95,17600.0,29.4776,29.4776,29.4329,29.4597,17600.0
2012-11-26 10:20:00,32.96,32.97,32.88,32.88,15600.0,29.4686,29.4776,29.3971,29.3971,15600.0
2012-11-26 10:25:00,32.88,32.9,32.85,32.85,29400.0,29.3971,29.415,29.3703,29.3703,29400.0
2012-11-26 10:30:00,32.85,32.86,32.84,32.84,23000.0,29.3703,29.3792,29.3613,29.3613,23000.0
2012-11-26 10:35:00,32.85,32.85,32.82,32.82,34400.0,29.3703,29.3703,29.3435,29.3435,34400.0
2012-11-26 10:40:00,32.82,32.85,32.81,32.85,26000.0,29.3435,29.3703,29.3345,29.3703,26000.0
2012-11-26 10:45:00,32.85,32.85,32.82,32.82,16800.0,29.3703,29.3703,29.3435,29.3435,16800.0
2012-11-26 10:50:00,32.81,32.84,32.81,32.81,15800.0,29.3345,29.3613,29.3345,29.3345,15800.0
2012-11-26 10:55:00,32.82,32.82,32.77,32.79,29400.0,29.3435,29.3435,29.2988,29.3166,29400.0
2012-11-26 11:00:00,32.79,32.81,32.74,32.74,18600.0,29.3166,29.3345,29.2719,29.2719,18600.0
2012-11-26 11:05:00,32.73,32.77,32.73,32.75,14600.0,29.263,29.2988,29.263,29.2809,14600.0
2012-11-26 11:10:00,32.74,32.75,32.72,32.75,15400.0,29.2719,29.2809,29.254,29.2809,15400.0
2012-11-26 11:15:00,32.74,32.74,32.71,32.72,40200.0,29.2719,29.2719,29.2451,29.254,40200.0
2012-11-26 11:20:00,32.72,32.73,32.69,32.71,27400.0,29.254,29.263,29.2272,29.2451,27400.0
2012-11-26 11:25:00,32.7,32.72,32.69,32.72,10400.0,29.2362,29.254,29.2272,29.254,10400.0
2012-11-26 11:30:00,32.71,32.71,32.69,32.71,26000.0,29.2451,29.2451,29.2272,29.2451,26000.0
2012-11-26 11:35:00,32.71,32.72,32.69,32.69,52600.0,29.2451,29.254,29.2272,29.2272,52600.0
2012-11-26 11:40:00,32.69,32.69,32.57,32.62,207200.0,29.2272,29.2272,29.1199,29.1646,207200.0
2012-11-26 11:45:00,32.62,32.62,32.56,32.57,158600.0,29.1646,29.1646,29.111,29.1199,158600.0
2012-11-26 11:50:00,32.58,32.68,32.55,32.65,240400.0,29.1289,29.2183,29.1021,29.1915,240400.0
2012-11-26 11:55:00,32.66,32.68,32.65,32.66,42400.0,29.2004,29.2183,29.1915,29.2004,42400.0
2012-11-26 12:00:00,32.66,32.68,32.64,32.64,43400.0,29.2004,29.2183,29.1825,29.1825,43400.0
2012-11-26 12:05:00,32.65,32.71,32.64,32.71,52400.0,29.1915,29.2451,29.1825,29.2451,52400.0
2012-11-26 12:10:00,32.71,32.72,32.69,32.7,73200.0,29.2451,29.254,29.2272,29.2362,73200.0
2012-11-26 12:15:00,32.7,32.71,32.67,32.7,31000.0,29.2362,29.2451,29.2093,29.2362,31000.0
2012-11-26 12:20:00,32.69,32.7,32.69,32.7,33600.0,29.2272,29.2362,29.2272,29.2362,33600.0
2012-11-26 12:25:00,32.7,32.73,32.7,32.73,73600.0,29.2362,29.263,29.2362,29.263,73600.0
2012-11-26 12:30:00,32.73,32.74,32.69,32.7,60800.0,29.263,29.2719,29.2272,29.2362,60800.0
2012-11-26 12:35:00,32.7,32.74,32.7,32.73,33800.0,29.2362,29.2719,29.2362,29.263,33800.0
2012-11-26 12:40:00,32.73,32.77,32.73,32.77,35200.0,29.263,29.2988,29.263,29.2988,35200.0
2012-11-26 12:45:00,32.77,32.79,32.77,32.77,26600.0,29.2988,29.3166,29.2988,29.2988,26600.0
2012-11-26 12:50:00,32.78,32.84,32.77,32.84,17600.0,29.3077,29.3613,29.2988,29.3613,17600.0
2012-11-26 12:55:00,32.84,32.84,32.81,32.81,20200.0,29.3613,29.3613,29.3345,29.3345,20200.0
2012-11-26 13:00:00,32.81,32.81,32.79,32.8,18200.0,29.3345,29.3345,29.3166,29.3256,18200.0
2012-11-26 13:05:00,32.8,32.82,32.8,32.8,33200.0,29.3256,29.3435,29.3256,29.3256,33200.0
2012-11-26 13:10:00,32.8,32.8,32.76,32.79,25400.0,29.3256,29.3256,29.2898,29.3166,25400.0
2012-11-26 13:15:00,32.79,32.85,32.79,32.82,27400.0,29.3166,29.3703,29.3166,29.3435,27400.0
2012-11-26 13:20:00,32.83,32.85,32.81,32.85,29000.0,29.3524,29.3703,29.3345,29.3703,29000.0
2012-11-26 13:25:00,32.85,32.87,32.84,32.85,27200.0,29.3703,29.3882,29.3613,29.3703,27200.0
2012-11-26 13:30:00,32.85,32.9,32.85,32.88,23000.0,29.3703,29.415,29.3703,29.3971,23000.0
2012-11-26 13:35:00,32.88,32.89,32.85,32.85,17000.0,29.3971,29.406,29.3703,29.3703,17000.0
2012-11-26 13:40:00,32.85,32.86,32.83,32.83,30800.0,29.3703,29.3792,29.3524,29.3524,30800.0
2012-11-26 13:45:00,32.83,32.85,32.82,32.83,59400.0,29.3524,29.3703,29.3435,29.3524,59400.0
2012-11-26 13:50:00,32.84,32.88,32.84,32.85,34200.0,29.3613,29.3971,29.3613,29.3703,34200.0
2012-11-26 13:55:00,32.86,32.87,32.85,32.86,42400.0,29.3792,29.3882,29.3703,29.3792,42400.0
2012-11-26 14:00:00,32.85,32.87,32.83,32.87,41400.0,29.3703,29.3882,29.3524,29.3882,41400.0
2012-11-26 14:05:00,32.87,32.88,32.85,32.88,17000.0,29.3882,29.3971,29.3703,29.3971,17000.0
2012-11-26 14:10:00,32.88,32.91,32.87,32.9,31800.0,29.3971,29.4239,29.3882,29.415,31800.0
2012-11-26 14:15:00,32.88,32.91,32.88,32.89,13600.0,29.3971,29.4239,29.3971,29.406,13600.0
2012-11-26 14:20:00,32.89,32.9,32.88,32.88,27200.0,29.406,29.415,29.3971,29.3971,27200.0
2012-11-26 14:25:00,32.88,32.88,32.85,32.86,38600.0,29.3971,29.3971,29.3703,29.3792,38600.0
2012-11-26 14:30:00,32.87,32.89,32.85,32.88,59000.0,29.3882,29.406,29.3703,29.3971,59000.0
2012-11-26 14:35:00,32.88,32.88,32.87,32.88,36200.0,29.3971,29.3971,29.3882,29.3971,36200.0
2012-11-26 14:40:00,32.89,32.9,32.88,32.88,22400.0,29.406,29.415,29.3971,29.3971,22400.0
2012-11-26 14:45:00,32.89,32.92,32.88,32.92,37000.0,29.406,29.4329,29.3971,29.4329,37000.0
2012-11-26 14:50:00,32.92,32.93,32.92,32.92,46200.0,29.4329,29.4418,29.4329,29.4329,46200.0
2012-11-26 14:55:00,32.92,32.93,32.92,32.92,42400.0,29.4329,29.4418,29.4329,29.4329,42400.0
2012-11-26 15:00:00,32.92,32.93,32.9,32.92,29000.0,29.4329,29.4418,29.415,29.4329,29000.0
2012-11-26 15:05:00,32.93,32.93,32.91,32.91,32600.0,29.4418,29.4418,29.4239,29.4239,32600.0
2012-11-26 15:10:00,32.91,32.91,32.88,32.88,29400.0,29.4239,29.4239,29.3971,29.3971,29400.0
2012-11-26 15:15:00,32.88,32.91,32.88,32.9,50200.0,29.3971,29.4239,29.3971,29.415,50200.0
2012-11-26 15:20:00,32.9,32.95,32.89,32.94,41800.0,29.415,29.4597,29.406,29.4507,41800.0
2012-11-26 15:25:00,32.94,32.94,32.93,32.94,31800.0,29.4507,29.4507,29.4418,29.4507,31800.0
2012-11-26 15:30:00,32.94,32.94,32.9,32.93,51400.0,29.4507,29.4507,29.415,29.4418,51400.0
2012-11-26 15:35:00,32.93,32.96,32.92,32.95,45200.0,29.4418,29.4686,29.4329,29.4597,45200.0
2012-11-26 15:40:00,32.96,32.99,32.95,32.96,69000.0,29.4686,29.4954,29.4597,29.4686,69000.0
2012-11-26 15:45:00,32.95,32.99,32.95,32.99,84200.0,29.4597,29.4954,29.4597,29.4954,84200.0
2012-11-26 15:50:00,32.99,32.99,32.94,32.96,111000.0,29.4954,29.4954,29.4507,29.4686,111000.0
2012-11-26 15:55:00,32.96,33.01,32.95,33.01,223800.0,29.4686,29.5133,29.4597,29.5133,223800.0
2012-11-27 09:30:00,32.79,33.02,32.74,32.98,119000.0,29.3166,29.5223,29.2719,29.4865,119000.0
2012-11-27 09:35:00,32.98,33.04,32.96,33.03,68200.0,29.4865,29.5401,29.4686,29.5312,68200.0
2012-11-27 09:40:00,33.03,33.08,32.99,33.05,82600.0,29.5312,29.5759,29.4954,29.5491,82600.0
2012-11-27 09:45:00,33.04,33.04,32.95,33.0,56400.0,29.5401,29.5401,29.4597,29.5044,56400.0
2012-11-27 09:50:00,33.0,33.0,32.75,32.95,65400.0,29.5044,29.5044,29.2809,29.4597,65400.0
2012-11-27 09:55:00,32.95,32.95,32.91,32.94,26800.0,29.4597,29.4597,29.4239,29.4507,26800.0
2012-11-27 10:00:00,32.95,32.96,32.77,32.77,32800.0,29.4597,29.4686,29.2988,29.2988,32800.0
2012-11-27 10:05:00,32.77,32.8,32.73,32.77,49400.0,29.2988,29.3256,29.263,29.2988,49400.0
2012-11-27 10:10:00,32.77,32.81,32.76,32.81,27000.0,29.2988,29.3345,29.2898,29.3345,27000.0
2012-11-27 10:15:00,32.8,32.84,32.77,32.78,53800.0,29.3256,29.3613,29.2988,29.3077,53800.0
2012-11-27 10:20:00,32.79,32.84,32.77,32.79,49200.0,29.3166,29.3613,29.2988,29.3166,49200.0
2012-11-27 10:25:00,32.79,32.84,32.78,32.79,42000.0,29.3166,29.3613,29.3077,29.3166,42000.0
2012-11-27 10:30:00,32.79,32.84,32.77,32.84,36800.0,29.3166,29.3613,29.2988,29.3613,36800.0
2012-11-27 10:35:00,32.84,32.85,32.77,32.8,54400.0,29.3613,29.3703,29.2988,29.3256,54400.0
2012-11-27 10:40:00,32.8,32.83,32.78,32.78,22600.0,29.3256,29.3524,29.3077,29.3077,22600.0
2012-11-27 10:45:00,32.79,32.84,32.78,32.83,33000.0,29.3166,29.3613,29.3077,29.3524,33000.0
2012-11-27 10:50:00,32.83,32.87,32.83,32.87,18400.0,29.3524,29.3882,29.3524,29.3882,18400.0
2012-11-27 10:55:00,32.86,32.86,32.82,32.83,22800.0,29.3792,29.3792,29.3435,29.3524,22800.0
2012-11-27 11:00:00,32.83,32.9,32.83,32.9,20000.0,29.3524,29.415,29.3524,29.415,20000.0
2012-11-27 11:05:00,32.9,32.94,32.9,32.94,51800.0,29.415,29.4507,29.415,29.4507,51800.0
2012-11-27 11:10:00,32.94,32.99,32.94,32.97,11800.0,29.4507,29.4954,29.4507,29.4776,11800.0
2012-11-27 11:15:00,32.96,32.96,32.95,32.96,10200.0,29.4686,29.4686,29.4597,29.4686,10200.0
2012-11-27 11:20:00,32.96,32.99,32.93,32.93,7400.0,29.4686,29.4954,29.4418,29.4418,7400.0
2012-11-27 11:25:00,32.94,32.95,32.92,32.94,20200.0,29.4507,29.4597,29.4329,29.4507,20200.0
2012-11-27 11:30:00,32.94,32.94,32.9,32.9,12800.0,29.4507,29.4507,29.415,29.415,12800.0
2012-11-27 11:35:00,32.91,32.99,32.91,32.98,20800.0,29.4239,29.4954,29.4239,29.4865,20800.0
2012-11-27 11:40:00,32.99,33.01,32.95,32.98,20600.0,29.4954,29.5133,29.4597,29.4865,20600.0
2012-11-27 11:45:00,32.99,32.99,32.96,32.97,14000.0,29.4954,29.4954,29.4686,29.4776,14000.0
2012-11-27 11:50:00,32.97,33.02,32.96,32.99,28000.0,29.4776,29.5223,29.4686,29.4954,28000.0
2012-11-27 11:55:00,33.0,33.01,32.99,32.99,22400.0,29.5044,29.5133,29.4954,29.4954,22400.0
2012-11-27 12:00:00,32.99,33.01,32.99,32.99,16600.0,29.4954,29.5133,29.4954,29.4954,16600.0
2012-11-27 12:05:00,32.99,32.99,32.96,32.99,8000.0,29.4954,29.4954,29.4686,29.4954,8000.0
2012-11-27 12:10:00,32.98,32.99,32.96,32.96,6200.0,29.4865,29.4954,29.4686,29.4686,6200.0
2012-11-27 12:15:00,32.96,32.97,32.95,32.96,9400.0,29.4686,29.4776,29.4597,29.4686,9400.0
2012-11-27 12:20:00,32.96,32.98,32.96,32.97,25400.0,29.4686,29.4865,29.4686,29.4776,25400.0
2012-11-27 12:25:00,32.97,32.98,32.95,32.96,25600.0,29.4776,29.4865,29.4597,29.4686,25600.0
2012-11-27 12:30:00,32.96,32.96,32.9,32.92,14800.0,29.4686,29.4686,29.415,29.4329,14800.0
2012-11-27 12:35:00,32.92,32.96,32.92,32.95,20800.0,29.4329,29.4686,29.4329,29.4597,20800.0
2012-11-27 12:40:00,32.96,32.98,32.96,32.97,18200.0,29.4686,29.4865,29.4686,29.4776,18200.0
2012-11-27 12:45:00,32.97,33.0,32.96,33.0,18400.0,29.4776,29.5044,29.4686,29.5044,18400.0
2012-11-27 12:50:00,33.0,33.01,32.95,32.95,14200.0,29.5044,29.5133,29.4597,29.4597,14200.0
2012-11-27 12:55:00,32.95,32.98,32.95,32.97,21000.0,29.4597,29.4865,29.4597,29.4776,21000.0
2012-11-27 13:00:00,32.96,32.97,32.93,32.94,45800.0,29.4686,29.4776,29.4418,29.4507,45800.0
2012-11-27 13:05:00,32.95,32.97,32.94,32.95,14200.0,29.4597,29.4776,29.4507,29.4597,14200.0
2012-11-27 13:10:00,32.96,32.96,32.94,32.94,8400.0,29.4686,29.4686,29.4507,29.4507,8400.0
2012-11-27 13:15:00,32.93,32.94,32.91,32.94,11600.0,29.4418,29.4507,29.4239,29.4507,11600.0
2012-11-27 13:20:00,32.94,32.94,32.89,32.91,16000.0,29.4507,29.4507,29.406,29.4239,16000.0
2012-11-27 13:25:00,32.91,32.92,32.88,32.9,11600.0,29.4239,29.4329,29.3971,29.415,11600.0
2012-11-27 13:30:00,32.91,32.91,32.88,32.91,16400.0,29.4239,29.4239,29.3971,29.4239,16400.0
2012-11-27 13:35:00,32.9,32.92,32.9,32.91,161400.0,29.415,29.4329,29.415,29.4239,161400.0
2012-11-27 13:40:00,32.91,32.95,32.9,32.95,28800.0,29.4239,29.4597,29.415,29.4597,28800.0
2012-11-27 13:45:00,32.95,32.95,32.88,32.88,43800.0,29.4597,29.4597,29.3971,29.3971,43800.0
2012-11-27 13:50:00,32.88,32.88,32.85,32.86,23000.0,29.3971,29.3971,29.3703,29.3792,23000.0
2012-11-27 13:55:00,32.85,32.88,32.85,32.85,46800.0,29.3703,29.3971,29.3703,29.3703,46800.0
2012-11-27 14:00:00,32.85,32.85,32.81,32.85,34200.0,29.3703,29.3703,29.3345,29.3703,34200.0
2012-11-27 14:05:00,32.85,32.86,32.84,32.84,30200.0,29.3703,29.3792,29.3613,29.3613,30200.0
2012-11-27 14:10:00,32.84,32.88,32.84,32.85,27000.0,29.3613,29.3971,29.3613,29.3703,27000.0
2012-11-27 14:15:00,32.85,32.88,32.85,32.87,19600.0,29.3703,29.3971,29.3703,29.3882,19600.0
2012-11-27 14:20:00,32.87,32.88,32.74,32.77,62400.0,29.3882,29.3971,29.2719,29.2988,62400.0
2012-11-27 14:25:00,32.77,32.77,32.68,32.69,35200.0,29.2988,29.2988,29.2183,29.2272,35200.0
2012-11-27 14:30:00,32.69,32.72,32.62,32.63,96400.0,29.2272,29.254,29.1646,29.1736,96400.0
2012-11-27 14:35:00,32.63,32.67,32.63,32.66,22000.0,29.1736,29.2093,29.1736,29.2004,22000.0
2012-11-27 14:40:00,32.66,32.69,32.65,32.66,37400.0,29.2004,29.2272,29.1915,29.2004,37400.0
2012-11-27 14:45:00,32.66,32.66,32.6,32.65,36400.0,29.2004,29.2004,29.1468,29.1915,36400.0
2012-11-27 14:50:00,32.67,32.71,32.67,32.71,30000.0,29.2093,29.2451,29.2093,29.2451,30000.0
2012-11-27 14:55:00,32.71,32.81,32.71,32.8,44000.0,29.2451,29.3345,29.2451,29.3256,44000.0
2012-11-27 15:00:00,32.79,32.82,32.79,32.82,41800.0,29.3166,29.3435,29.3166,29.3435,41800.0
2012-11-27 15:05:00,32.82,32.86,32.81,32.85,33400.0,29.3435,29.3792,29.3345,29.3703,33400.0
2012-11-27 15:10:00,32.85,32.88,32.85,32.85,35000.0,29.3703,29.3971,29.3703,29.3703,35000.0
2012-11-27 15:15:00,32.85,32.88,32.85,32.87,115400.0,29.3703,29.3971,29.3703,29.3882,115400.0
2012-11-27 15:20:00,32.87,32.9,32.85,32.9,65200.0,29.3882,29.415,29.3703,29.415,65200.0
2012-11-27 15:25:00,32.89,32.9,32.84,32.89,83400.0,29.406,29.415,29.3613,29.406,83400.0
2012-11-27 15:30:00,32.89,32.89,32.82,32.82,115000.0,29.406,29.406,29.3435,29.3435,115000.0
2012-11-27 15:35:00,32.82,32.82,32.77,32.77,55200.0,29.3435,29.3435,29.2988,29.2988,55200.0
2012-11-27 15:40:00,32.77,32.8,32.75,32.79,36200.0,29.2988,29.3256,29.2809,29.3166,36200.0
2012-11-27 15:45:00,32.8,32.81,32.77,32.78,54400.0,29.3256,29.3345,29.2988,29.3077,54400.0
2012-11-27 15:50:00,32.79,32.82,32.79,32.8,107600.0,29.3166,29.3435,29.3166,29.3256,107600.0
2012-11-27 15:55:00,32.8,32.8,32.73,32.77,159000.0,29.3256,29.3256,29.263,29.2988,159000.0
2012-11-28 09:30:00,32.55,32.6,32.4,32.4,180800.0,29.1021,29.1468,28.9679,28.9679,180800.0
2012-11-28 09:35:00,32.46,32.48,32.34,32.37,182400.0,29.0216,29.0395,28.9143,28.9411,182400.0
2012-11-28 09:40:00,32.35,32.45,32.31,32.45,71600.0,28.9232,29.0126,28.8875,29.0126,71600.0
2012-11-28 09:45:00,32.45,32.47,32.33,32.38,58000.0,29.0126,29.0305,28.9054,28.9501,58000.0
2012-11-28 09:50:00,32.38,32.43,32.37,32.4,153200.0,28.9501,28.9948,28.9411,28.9679,153200.0
2012-11-28 09:55:00,32.4,32.42,32.34,32.38,68000.0,28.9679,28.9858,28.9143,28.9501,68000.0
2012-11-28 10:00:00,32.38,32.38,32.32,32.37,108000.0,28.9501,28.9501,28.8964,28.9411,108000.0
2012-11-28 10:05:00,32.37,32.38,32.32,32.35,81600.0,28.9411,28.9501,28.8964,28.9232,81600.0
2012-11-28 10:10:00,32.35,32.43,32.35,32.39,48800.0,28.9232,28.9948,28.9232,28.959,48800.0
2012-11-28 10:15:00,32.39,32.48,32.38,32.48,106400.0,28.959,29.0395,28.9501,29.0395,106400.0
2012-11-28 10:20:00,32.48,32.52,32.45,32.48,298400.0,29.0395,29.0752,29.0126,29.0395,298400.0
2012-11-28 10:25:00,32.49,32.52,32.48,32.51,123600.0,29.0484,29.0752,29.0395,29.0663,123600.0
2012-11-28 10:30:00,32.51,32.55,32.51,32.53,88000.0,29.0663,29.1021,29.0663,29.0842,88000.0
2012-11-28 10:35:00,32.52,32.62,32.52,32.57,95200.0,29.0752,29.1646,29.0752,29.1199,95200.0
2012-11-28 10:40:00,32.57,32.58,32.49,32.51,77200.0,29.1199,29.1289,29.0484,29.0663,77200.0
2012-11-28 10:45:00,32.51,32.58,32.49,32.55,128400.0,29.0663,29.1289,29.0484,29.1021,128400.0
2012-11-28 10:50:00,32.55,32.57,32.5,32.56,24800.0,29.1021,29.1199,29.0574,29.111,24800.0
2012-11-28 10:55:00,32.55,32.6,32.54,32.6,32800.0,29.1021,29.1468,29.0931,29.1468,32800.0
2012-11-28 11:00:00,32.59,32.62,32.58,32.58,37200.0,29.1378,29.1646,29.1289,29.1289,37200.0
2012-11-28 11:05:00,32.58,32.59,32.54,32.55,72000.0,29.1289,29.1378,29.0931,29.1021,72000.0
2012-11-28 11:10:00,32.56,32.6,32.56,32.59,72000.0,29.111,29.1468,29.111,29.1378,72000.0
2012-11-28 11:15:00,32.59,32.64,32.58,32.63,141200.0,29.1378,29.1825,29.1289,29.1736,141200.0
2012-11-28 11:20:00,32.63,32.67,32.6,32.6,107600.0,29.1736,29.2093,29.1468,29.1468,107600.0
2012-11-28 11:25:00,32.6,32.62,32.57,32.61,75200.0,29.1468,29.1646,29.1199,29.1557,75200.0
2012-11-28 11:30:00,32.62,32.62,32.55,32.6,34600.0,29.1646,29.1646,29.1021,29.1468,34600.0
2012-11-28 11:35:00,32.6,32.63,32.58,32.6,48000.0,29.1468,29.1736,29.1289,29.1468,48000.0
2012-11-28 11:40:00,32.6,32.62,32.57,32.6,31200.0,29.1468,29.1646,29.1199,29.1468,31200.0
2012-11-28 11:45:00,32.58,32.6,32.57,32.58,12800.0,29.1289,29.1468,29.1199,29.1289,12800.0
2012-11-28 11:50:00,32.59,32.6,32.56,32.57,14800.0,29.1378,29.1468,29.111,29.1199,14800.0
2012-11-28 11:55:00,32.58,32.62,32.57,32.62,68000.0,29.1289,29.1646,29.1199,29.1646,68000.0
2012-11-28 12:00:00,32.62,32.63,32.57,32.58,95200.0,29.1646,29.1736,29.1199,29.1289,95200.0
2012-11-28 12:05:00,32.58,32.63,32.55,32.6,82400.0,29.1289,29.1736,29.1021,29.1468,82400.0
2012-11-28 12:10:00,32.59,32.66,32.57,32.59,62800.0,29.1378,29.2004,29.1199,29.1378,62800.0
2012-11-28 12:15:00,32.59,32.71,32.58,32.66,150400.0,29.1378,29.2451,29.1289,29.2004,150400.0
2012-11-28 12:20:00,32.66,32.67,32.62,32.65,99600.0,29.2004,29.2093,29.1646,29.1915,99600.0
2012-11-28 12:25:00,32.67,32.7,32.65,32.69,62800.0,29.2093,29.2362,29.1915,29.2272,62800.0
2012-11-28 12:30:00,32.69,32.74,32.67,32.7,69200.0,29.2272,29.2719,29.2093,29.2362,69200.0
2012-11-28 12:35:00,32.71,32.76,32.7,32.74,30400.0,29.2451,29.2898,29.2362,29.2719,30400.0
2012-11-28 12:40:00,32.74,32.76,32.71,32.72,12400.0,29.2719,29.2898,29.2451,29.254,12400.0
2012-11-28 12:45:00,32.72,32.73,32.7,32.72,13200.0,29.254,29.263,29.2362,29.254,13200.0
2012-11-28 12:50:00,32.72,32.73,32.69,32.69,36400.0,29.254,29.263,29.2272,29.2272,36400.0
2012-11-28 12:55:00,32.71,32.74,32.71,32.72,31200.0,29.2451,29.2719,29.2451,29.254,31200.0
2012-11-28 13:00:00,32.72,32.73,32.68,32.69,32000.0,29.254,29.263,29.2183,29.2272,32000.0
2012-11-28 13:05:00,32.69,32.69,32.66,32.66,30800.0,29.2272,29.2272,29.2004,29.2004,30800.0
2012-11-28 13:10:00,32.67,32.72,32.67,32.72,58400.0,29.2093,29.254,29.2093,29.254,58400.0
2012-11-28 13:15:00,32.72,32.73,32.68,32.7,41200.0,29.254,29.263,29.2183,29.2362,41200.0
2012-11-28 13:20:00,32.7,32.72,32.69,32.71,33200.0,29.2362,29.254,29.2272,29.2451,33200.0
2012-11-28 13:25:00,32.71,32.72,32.69,32.7,26400.0,29.2451,29.254,29.2272,29.2362,26400.0
2012-11-28 13:30:00,32.72,32.76,32.71,32.73,48000.0,29.254,29.2898,29.2451,29.263,48000.0
2012-11-28 13:35:00,32.73,32.79,32.72,32.75,152400.0,29.263,29.3166,29.254,29.2809,152400.0
2012-11-28 13:40:00,32.75,32.76,32.72,32.74,108800.0,29.2809,29.2898,29.254,29.2719,108800.0
2012-11-28 13:45:00,32.73,32.74,32.7,32.72,74000.0,29.263,29.2719,29.2362,29.254,74000.0
2012-11-28 13:50:00,32.71,32.71,32.68,32.69,82000.0,29.2451,29.2451,29.2183,29.2272,82000.0
2012-11-28 13:55:00,32.68,32.69,32.63,32.63,79600.0,29.2183,29.2272,29.1736,29.1736,79600.0
2012-11-28 14:00:00,32.65,32.68,32.61,32.61,107200.0,29.1915,29.2183,29.1557,29.1557,107200.0
2012-11-28 14:05:00,32.62,32.66,32.61,32.66,49600.0,29.1646,29.2004,29.1557,29.2004,49600.0
2012-11-28 14:10:00,32.65,32.65,32.6,32.63,56800.0,29.1915,29.1915,29.1468,29.1736,56800.0
2012-11-28 14:15:00,32.63,32.65,32.62,32.63,66800.0,29.1736,29.1915,29.1646,29.1736,66800.0
2012-11-28 14:20:00,32.63,32.63,32.6,32.62,24000.0,29.1736,29.1736,29.1468,29.1646,24000.0
2012-11-28 14:25:00,32.62,32.63,32.6,32.62,41200.0,29.1646,29.1736,29.1468,29.1646,41200.0
2012-11-28 14:30:00,32.62,32.63,32.61,32.62,44000.0,29.1646,29.1736,29.1557,29.1646,44000.0
2012-11-28 14:35:00,32.63,32.65,32.63,32.64,22800.0,29.1736,29.1915,29.1736,29.1825,22800.0
2012-11-28 14:40:00,32.64,32.68,32.63,32.67,38800.0,29.1825,29.2183,29.1736,29.2093,38800.0
2012-11-28 14:45:00,32.66,32.66,32.63,32.64,34800.0,29.2004,29.2004,29.1736,29.1825,34800.0
2012-11-28 14:50:00,32.63,32.66,32.63,32.63,32800.0,29.1736,29.2004,29.1736,29.1736,32800.0
2012-11-28 14:55:00,32.63,32.68,32.63,32.66,39200.0,29.1736,29.2183,29.1736,29.2004,39200.0
2012-11-28 15:00:00,32.66,32.68,32.65,32.67,34400.0,29.2004,29.2183,29.1915,29.2093,34400.0
2012-11-28 15:05:00,32.67,32.76,32.67,32.74,60400.0,29.2093,29.2898,29.2093,29.2719,60400.0
2012-11-28 15:10:00,32.74,32.74,32.72,32.74,59200.0,29.2719,29.2719,29.254,29.2719,59200.0
2012-11-28 15:15:00,32.74,32.77,32.73,32.75,39200.0,29.2719,29.2988,29.263,29.2809,39200.0
2012-11-28 15:20:00,32.75,32.8,32.75,32.8,86400.0,29.2809,29.3256,29.2809,29.3256,86400.0
2012-11-28 15:25:00,32.79,32.85,32.79,32.85,83200.0,29.3166,29.3703,29.3166,29.3703,83200.0
2012-11-28 15:30:00,32.85,32.9,32.85,32.87,86400.0,29.3703,29.415,29.3703,29.3882,86400.0
2012-11-28 15:35:00,32.87,32.9,32.87,32.88,134000.0,29.3882,29.415,29.3882,29.3971,134000.0
2012-11-28 15:40:00,32.88,32.88,32.85,32.88,72400.0,29.3971,29.3971,29.3703,29.3971,72400.0
2012-11-28 15:45:00,32.88,32.92,32.88,32.92,119200.0,29.3971,29.4329,29.3971,29.4329,119200.0
2012-11-28 15:50:00,32.93,32.93,32.85,32.87,313200.0,29.4418,29.4418,29.3703,29.3882,313200.0
2012-11-28 15:55:00,32.86,32.91,32.76,32.84,729600.0,29.3792,29.4239,29.2898,29.3613,729600.0
2012-11-29 09:30:00,33.08,33.33,33.07,33.32,92800.0,29.5759,29.7994,29.567,29.7905,92800.0
2012-11-29 09:35:00,33.32,33.35,33.24,33.32,98200.0,29.7905,29.8173,29.719,29.7905,98200.0
2012-11-29 09:40:00,33.32,33.45,33.31,33.42,71400.0,29.7905,29.9067,29.7815,29.8799,71400.0
2012-11-29 09:45:00,33.42,33.43,33.33,33.34,141200.0,29.8799,29.8888,29.7994,29.8084,141200.0
2012-11-29 09:50:00,33.34,33.43,33.34,33.37,145600.0,29.8084,29.8888,29.8084,29.8352,145600.0
2012-11-29 09:55:00,33.37,33.49,33.37,33.48,76600.0,29.8352,29.9425,29.8352,29.9335,76600.0
2012-11-29 10:00:00,33.49,33.51,33.45,33.48,96200.0,29.9425,29.9604,29.9067,29.9335,96200.0
2012-11-29 10:05:00,33.48,33.5,33.4,33.41,93800.0,29.9335,29.9514,29.862,29.871,93800.0
2012-11-29 10:10:00,33.41,33.45,33.32,33.41,205200.0,29.871,29.9067,29.7905,29.871,205200.0
2012-11-29 10:15:00,33.43,33.47,33.41,33.43,99800.0,29.8888,29.9246,29.871,29.8888,99800.0
2012-11-29 10:20:00,33.43,33.44,33.38,33.38,65600.0,29.8888,29.8978,29.8441,29.8441,65600.0
2012-11-29 10:25:00,33.38,33.44,33.34,33.34,74200.0,29.8441,29.8978,29.8084,29.8084,74200.0
2012-11-29 10:30:00,33.35,33.37,33.3,33.35,46600.0,29.8173,29.8352,29.7726,29.8173,46600.0
2012-11-29 10:35:00,33.38,33.38,33.35,33.35,65000.0,29.8441,29.8441,29.8173,29.8173,65000.0
2012-11-29 10:40:00,33.34,33.38,33.32,33.37,33600.0,29.8084,29.8441,29.7905,29.8352,33600.0
2012-11-29 10:45:00,33.38,33.4,33.35,33.4,75000.0,29.8441,29.862,29.8173,29.862,75000.0
2012-11-29 10:50:00,33.4,33.5,33.39,33.5,56600.0,29.862,29.9514,29.8531,29.9514,56600.0
2012-11-29 10:55:00,33.5,33.51,33.49,33.51,144200.0,29.9514,29.9604,29.9425,29.9604,144200.0
2012-11-29 11:00:00,33.51,33.55,33.5,33.52,47400.0,29.9604,29.9961,29.9514,29.9693,47400.0
2012-11-29 11:05:00,33.52,33.53,33.51,33.52,28800.0,29.9693,29.9782,29.9604,29.9693,28800.0
2012-11-29 11:10:00,33.52,33.59,33.52,33.59,58400.0,29.9693,30.0319,29.9693,30.0319,58400.0
2012-11-29 11:15:00,33.6,33.63,33.6,33.62,63600.0,30.0408,30.0677,30.0408,30.0587,63600.0
2012-11-29 11:20:00,33.62,33.64,33.61,33.62,41400.0,30.0587,30.0766,30.0498,30.0587,41400.0
2012-11-29 11:25:00,33.62,33.63,33.6,33.63,84600.0,30.0587,30.0677,30.0408,30.0677,84600.0
2012-11-29 11:30:00,33.63,33.65,33.62,33.65,55200.0,30.0677,30.0855,30.0587,30.0855,55200.0
2012-11-29 11:35:00,33.65,33.68,33.63,33.68,80200.0,30.0855,30.1124,30.0677,30.1124,80200.0
2012-11-29 11:40:00,33.68,33.68,33.41,33.46,194000.0,30.1124,30.1124,29.871,29.9157,194000.0
2012-11-29 11:45:00,33.45,33.47,33.42,33.45,78800.0,29.9067,29.9246,29.8799,29.9067,78800.0
2012-11-29 11:50:00,33.46,33.51,33.46,33.49,69800.0,29.9157,29.9604,29.9157,29.9425,69800.0
2012-11-29 11:55:00,33.5,33.51,33.48,33.49,64200.0,29.9514,29.9604,29.9335,29.9425,64200.0
2012-11-29 12:00:00,33.49,33.51,33.48,33.49,71600.0,29.9425,29.9604,29.9335,29.9425,71600.0
2012-11-29 12:05:00,33.49,33.52,33.47,33.51,61200.0,29.9425,29.9693,29.9246,29.9604,61200.0
2012-11-29 12:10:00,33.5,33.62,33.49,33.59,40000.0,29.9514,30.0587,29.9425,30.0319,40000.0
2012-11-29 12:15:00,33.6,33.6,33.55,33.56,42400.0,30.0408,30.0408,29.9961,30.0051,42400.0
2012-11-29 12:20:00,33.56,33.61,33.55,33.6,42000.0,30.0051,30.0498,29.9961,30.0408,42000.0
2012-11-29 12:25:00,33.6,33.61,33.6,33.6,65000.0,30.0408,30.0498,30.0408,30.0408,65000.0
2012-11-29 12:30:00,33.6,33.61,33.6,33.61,62200.0,30.0408,30.0498,30.0408,30.0498,62200.0
2012-11-29 12:35:00,33.6,33.62,33.6,33.61,59800.0,30.0408,30.0587,30.0408,30.0498,59800.0
2012-11-29 12:40:00,33.6,33.61,33.6,33.6,55400.0,30.0408,30.0498,30.0408,30.0408,55400.0
2012-11-29 12:45:00,33.6,33.63,33.59,33.6,31000.0,30.0408,30.0677,30.0319,30.0408,31000.0
2012-11-29 12:50:00,33.6,33.61,33.6,33.6,53400.0,30.0408,30.0498,30.0408,30.0408,53400.0
2012-11-29 12:55:00,33.6,33.61,33.6,33.6,41000.0,30.0408,30.0498,30.0408,30.0408,41000.0
2012-11-29 13:00:00,33.6,33.63,33.53,33.55,54200.0,30.0408,30.0677,29.9782,29.9961,54200.0
2012-11-29 13:05:00,33.55,33.55,33.48,33.49,34200.0,29.9961,29.9961,29.9335,29.9425,34200.0
2012-11-29 13:10:00,33.49,33.49,33.46,33.47,52800.0,29.9425,29.9425,29.9157,29.9246,52800.0
2012-11-29 13:15:00,33.47,33.5,33.47,33.49,34000.0,29.9246,29.9514,29.9246,29.9425,34000.0
2012-11-29 13:20:00,33.5,33.51,33.49,33.51,51000.0,29.9514,29.9604,29.9425,29.9604,51000.0
2012-11-29 13:25:00,33.51,33.53,33.48,33.52,88000.0,29.9604,29.9782,29.9335,29.9693,88000.0
2012-11-29 13:30:00,33.52,33.56,33.51,33.56,33400.0,29.9693,30.0051,29.9604,30.0051,33400.0
2012-11-29 13:35:00,33.56,33.6,33.56,33.6,31200.0,30.0051,30.0408,30.0051,30.0408,31200.0
2012-11-29 13:40:00,33.59,33.6,33.56,33.57,61600.0,30.0319,30.0408,30.0051,30.014,61600.0
2012-11-29 13:45:00,33.57,33.62,33.57,33.6,24800.0,30.014,30.0587,30.014,30.0408,24800.0
2012-11-29 13:50:00,33.61,33.61,33.59,33.6,33000.0,30.0498,30.0498,30.0319,30.0408,33000.0
2012-11-29 13:55:00,33.6,33.63,33.59,33.63,62400.0,30.0408,30.0677,30.0319,30.0677,62400.0
2012-11-29 14:00:00,33.62,33.63,33.62,33.63,62400.0,30.0587,30.0677,30.0587,30.0677,62400.0
2012-11-29 14:05:00,33.63,33.64,33.63,33.63,59200.0,30.0677,30.0766,30.0677,30.0677,59200.0
2012-11-29 14:10:00,33.63,33.66,33.63,33.66,45400.0,30.0677,30.0945,30.0677,30.0945,45400.0
2012-11-29 14:15:00,33.67,33.67,33.65,33.65,32200.0,30.1034,30.1034,30.0855,30.0855,32200.0
2012-11-29 14:20:00,33.65,33.65,33.6,33.6,48800.0,30.0855,30.0855,30.0408,30.0408,48800.0
2012-11-29 14:25:00,33.6,33.6,33.54,33.55,135600.0,30.0408,30.0408,29.9872,29.9961,135600.0
2012-11-29 14:30:00,33.55,33.56,33.53,33.55,52400.0,29.9961,30.0051,29.9782,29.9961,52400.0
2012-11-29 14:35:00,33.55,33.56,33.51,33.55,40200.0,29.9961,30.0051,29.9604,29.9961,40200.0
2012-11-29 14:40:00,33.55,33.57,33.53,33.54,44600.0,29.9961,30.014,29.9782,29.9872,44600.0
2012-11-29 14:45:00,33.53,33.54,33.51,33.52,36800.0,29.9782,29.9872,29.9604,29.9693,36800.0
2012-11-29 14:50:00,33.53,33.53,33.49,33.49,30200.0,29.9782,29.9782,29.9425,29.9425,30200.0
2012-11-29 14:55:00,33.49,33.5,33.49,33.5,34400.0,29.9425,29.9514,29.9425,29.9514,34400.0
2012-11-29 15:00:00,33.5,33.51,33.48,33.48,34600.0,29.9514,29.9604,29.9335,29.9335,34600.0
2012-11-29 15:05:00,33.48,33.51,33.47,33.49,65200.0,29.9335,29.9604,29.9246,29.9425,65200.0
2012-11-29 15:10:00,33.49,33.51,33.49,33.5,117800.0,29.9425,29.9604,29.9425,29.9514,117800.0
2012-11-29 15:15:00,33.5,33.51,33.49,33.51,79000.0,29.9514,29.9604,29.9425,29.9604,79000.0
2012-11-29 15:20:00,33.5,33.51,33.46,33.47,57200.0,29.9514,29.9604,29.9157,29.9246,57200.0
2012-11-29 15:25:00,33.46,33.49,33.46,33.48,181800.0,29.9157,29.9425,29.9157,29.9335,181800.0
2012-11-29 15:30:00,33.48,33.51,33.48,33.51,119800.0,29.9335,29.9604,29.9335,29.9604,119800.0
2012-11-29 15:35:00,33.51,33.57,33.5,33.57,116000.0,29.9604,30.014,29.9514,30.014,116000.0
2012-11-29 15:40:00,33.57,33.62,33.57,33.6,87800.0,30.014,30.0587,30.014,30.0408,87800.0
2012-11-29 15:45:00,33.6,33.6,33.59,33.6,93000.0,30.0408,30.0408,30.0319,30.0408,93000.0
2012-11-29 15:50:00,33.6,33.6,33.55,33.56,249600.0,30.0408,30.0408,29.9961,30.0051,249600.0
2012-11-29 15:55:00,33.56,33.59,33.53,33.59,248400.0,30.0051,30.0319,29.9782,30.0319,248400.0
2012-11-30 09:30:00,33.46,33.7,33.46,33.61,103200.0,29.9157,30.1302,29.9157,30.0498,103200.0
2012-11-30 09:35:00,33.59,33.6,33.5,33.52,53000.0,30.0319,30.0408,29.9514,29.9693,53000.0
2012-11-30 09:40:00,33.51,33.63,33.51,33.53,51800.0,29.9604,30.0677,29.9604,29.9782,51800.0
2012-11-30 09:45:00,33.52,33.52,33.42,33.47,78200.0,29.9693,29.9693,29.8799,29.9246,78200.0
2012-11-30 09:50:00,33.47,33.51,33.45,33.46,63600.0,29.9246,29.9604,29.9067,29.9157,63600.0
2012-11-30 09:55:00,33.46,33.49,33.38,33.38,80200.0,29.9157,29.9425,29.8441,29.8441,80200.0
2012-11-30 10:00:00,33.38,33.38,33.33,33.34,91000.0,29.8441,29.8441,29.7994,29.8084,91000.0
2012-11-30 10:05:00,33.35,33.36,33.27,33.27,67200.0,29.8173,29.8263,29.7458,29.7458,67200.0
2012-11-30 10:10:00,33.27,33.29,33.2,33.29,38600.0,29.7458,29.7637,29.6832,29.7637,38600.0
2012-11-30 10:15:00,33.29,33.29,33.23,33.27,50200.0,29.7637,29.7637,29.71,29.7458,50200.0
2012-11-30 10:20:00,33.27,33.35,33.27,33.35,48600.0,29.7458,29.8173,29.7458,29.8173,48600.0
2012-11-30 10:25:00,33.35,33.41,33.34,33.41,109200.0,29.8173,29.871,29.8084,29.871,109200.0
2012-11-30 10:30:00,33.41,33.41,33.35,33.36,47600.0,29.871,29.871,29.8173,29.8263,47600.0
2012-11-30 10:35:00,33.36,33.37,33.33,33.36,41400.0,29.8263,29.8352,29.7994,29.8263,41400.0
2012-11-30 10:40:00,33.36,33.38,33.35,33.35,29400.0,29.8263,29.8441,29.8173,29.8173,29400.0
2012-11-30 10:45:00,33.35,33.38,33.35,33.36,30000.0,29.8173,29.8441,29.8173,29.8263,30000.0
2012-11-30 10:50:00,33.36,33.38,33.33,33.38,46600.0,29.8263,29.8441,29.7994,29.8441,46600.0
2012-11-30 10:55:00,33.38,33.39,33.35,33.39,54200.0,29.8441,29.8531,29.8173,29.8531,54200.0
2012-11-30 11:00:00,33.4,33.41,33.37,33.4,33200.0,29.862,29.871,29.8352,29.862,33200.0
2012-11-30 11:05:00,33.41,33.41,33.38,33.4,49200.0,29.871,29.871,29.8441,29.862,49200.0
2012-11-30 11:10:00,33.39,33.41,33.38,33.38,31600.0,29.8531,29.871,29.8441,29.8441,31600.0
2012-11-30 11:15:00,33.38,33.38,33.32,33.32,29600.0,29.8441,29.8441,29.7905,29.7905,29600.0
2012-11-30 11:20:00,33.31,33.31,33.27,33.28,33400.0,29.7815,29.7815,29.7458,29.7547,33400.0
2012-11-30 11:25:00,33.28,33.35,33.28,33.34,35000.0,29.7547,29.8173,29.7547,29.8084,35000.0
2012-11-30 11:30:00,33.34,33.34,33.29,33.34,70400.0,29.8084,29.8084,29.7637,29.8084,70400.0
2012-11-30 11:35:00,33.34,33.36,33.33,33.36,25000.0,29.8084,29.8263,29.7994,29.8263,25000.0
2012-11-30 11:40:00,33.36,33.38,33.35,33.35,30000.0,29.8263,29.8441,29.8173,29.8173,30000.0
2012-11-30 11:45:00,33.35,33.37,33.32,33.35,57400.0,29.8173,29.8352,29.7905,29.8173,57400.0
2012-11-30 11:50:00,33.35,33.38,33.34,33.35,58600.0,29.8173,29.8441,29.8084,29.8173,58600.0
2012-11-30 11:55:00,33.36,33.37,33.35,33.35,25400.0,29.8263,29.8352,29.8173,29.8173,25400.0
2012-11-30 12:00:00,33.35,33.38,33.34,33.38,38800.0,29.8173,29.8441,29.8084,29.8441,38800.0
2012-11-30 12:05:00,33.38,33.4,33.38,33.39,22800.0,29.8441,29.862,29.8441,29.8531,22800.0
2012-11-30 12:10:00,33.39,33.43,33.38,33.43,58200.0,29.8531,29.8888,29.8441,29.8888,58200.0
2012-11-30 12:15:00,33.43,33.48,33.43,33.47,39600.0,29.8888,29.9335,29.8888,29.9246,39600.0
2012-11-30 12:20:00,33.47,33.5,33.47,33.5,48200.0,29.9246,29.9514,29.9246,29.9514,48200.0
2012-11-30 12:25:00,33.5,33.51,33.49,33.5,38400.0,29.9514,29.9604,29.9425,29.9514,38400.0
2012-11-30 12:30:00,33.5,33.51,33.48,33.49,44200.0,29.9514,29.9604,29.9335,29.9425,44200.0
2012-11-30 12:35:00,33.5,33.52,33.5,33.51,18800.0,29.9514,29.9693,29.9514,29.9604,18800.0
2012-11-30 12:40:00,33.51,33.52,33.51,33.52,46200.0,29.9604,29.9693,29.9604,29.9693,46200.0
2012-11-30 12:45:00,33.52,33.57,33.52,33.55,155200.0,29.9693,30.014,29.9693,29.9961,155200.0
2012-11-30 12:50:00,33.56,33.58,33.55,33.57,54800.0,30.0051,30.0229,29.9961,30.014,54800.0
2012-11-30 12:55:00,33.57,33.59,33.56,33.59,27800.0,30.014,30.0319,30.0051,30.0319,27800.0
2012-11-30 13:00:00,33.59,33.63,33.59,33.62,34800.0,30.0319,30.0677,30.0319,30.0587,34800.0
2012-11-30 13:05:00,33.61,33.63,33.61,33.62,26000.0,30.0498,30.0677,30.0498,30.0587,26000.0
2012-11-30 13:10:00,33.62,33.62,33.58,33.58,67400.0,30.0587,30.0587,30.0229,30.0229,67400.0
2012-11-30 13:15:00,33.58,33.58,33.54,33.55,46200.0,30.0229,30.0229,29.9872,29.9961,46200.0
2012-11-30 13:20:00,33.55,33.6,33.54,33.6,184400.0,29.9961,30.0408,29.9872,30.0408,184400.0
2012-11-30 13:25:00,33.6,33.6,33.59,33.59,155400.0,30.0408,30.0408,30.0319,30.0319,155400.0
2012-11-30 13:30:00,33.59,33.6,33.57,33.57,23800.0,30.0319,30.0408,30.014,30.014,23800.0
2012-11-30 13:35:00,33.57,33.57,33.53,33.54,19400.0,30.014,30.014,29.9782,29.9872,19400.0
2012-11-30 13:40:00,33.54,33.56,33.52,33.56,27200.0,29.9872,30.0051,29.9693,30.0051,27200.0
2012-11-30 13:45:00,33.57,33.59,33.55,33.58,42800.0,30.014,30.0319,29.9961,30.0229,42800.0
2012-11-30 13:50:00,33.58,33.6,33.58,33.59,122800.0,30.0229,30.0408,30.0229,30.0319,122800.0
2012-11-30 13:55:00,33.59,33.59,33.57,33.58,20200.0,30.0319,30.0319,30.014,30.0229,20200.0
2012-11-30 14:00:00,33.58,33.6,33.57,33.6,33000.0,30.0229,30.0408,30.014,30.0408,33000.0
2012-11-30 14:05:00,33.6,33.6,33.59,33.6,26000.0,30.0408,30.0408,30.0319,30.0408,26000.0
2012-11-30 14:10:00,33.6,33.6,33.57,33.58,25400.0,30.0408,30.0408,30.014,30.0229,25400.0
2012-11-30 14:15:00,33.59,33.62,33.58,33.62,76600.0,30.0319,30.0587,30.0229,30.0587,76600.0
2012-11-30 14:20:00,33.62,33.67,33.62,33.67,32600.0,30.0587,30.1034,30.0587,30.1034,32600.0
2012-11-30 14:25:00,33.67,33.7,33.67,33.68,37600.0,30.1034,30.1302,30.1034,30.1124,37600.0
2012-11-30 14:30:00,33.68,33.68,33.67,33.67,21200.0,30.1124,30.1124,30.1034,30.1034,21200.0
2012-11-30 14:35:00,33.66,33.67,33.62,33.63,31200.0,30.0945,30.1034,30.0587,30.0677,31200.0
2012-11-30 14:40:00,33.62,33.62,33.6,33.61,15600.0,30.0587,30.0587,30.0408,30.0498,15600.0
2012-11-30 14:45:00,33.62,33.63,33.6,33.61,32600.0,30.0587,30.0677,30.0408,30.0498,32600.0
2012-11-30 14:50:00,33.6,33.6,33.6,33.6,15800.0,30.0408,30.0408,30.0408,30.0408,15800.0
2012-11-30 14:55:00,33.6,33.61,33.6,33.6,23000.0,30.0408,30.0498,30.0408,30.0408,23000.0
2012-11-30 15:00:00,33.6,33.6,33.58,33.59,44600.0,30.0408,30.0408,30.0229,30.0319,44600.0
2012-11-30 15:05:00,33.6,33.62,33.59,33.59,27200.0,30.0408,30.0587,30.0319,30.0319,27200.0
2012-11-30 15:10:00,33.6,33.62,33.59,33.62,157400.0,30.0408,30.0587,30.0319,30.0587,157400.0
2012-11-30 15:15:00,33.62,33.66,33.61,33.65,48200.0,30.0587,30.0945,30.0498,30.0855,48200.0
2012-11-30 15:20:00,33.65,33.67,33.65,33.65,37000.0,30.0855,30.1034,30.0855,30.0855,37000.0
2012-11-30 15:25:00,33.65,33.66,33.64,33.65,44400.0,30.0855,30.0945,30.0766,30.0855,44400.0
2012-11-30 15:30:00,33.65,33.66,33.63,33.63,57800.0,30.0855,30.0945,30.0677,30.0677,57800.0
2012-11-30 15:35:00,33.63,33.65,33.63,33.63,51000.0,30.0677,30.0855,30.0677,30.0677,51000.0
2012-11-30 15:40:00,33.63,33.64,33.61,33.61,52000.0,30.0677,30.0766,30.0498,30.0498,52000.0
2012-11-30 15:45:00,33.62,33.67,33.6,33.66,84600.0,30.0587,30.1034,30.0408,30.0945,84600.0
2012-11-30 15:50:00,33.66,33.71,33.63,33.71,170000.0,30.0945,30.1392,30.0677,30.1392,170000.0
2012-11-30 15:55:00,33.71,33.72,33.62,33.62,347800.0,30.1392,30.1481,30.0587,30.0587,347800.0
2012-12-03 09:30:00,33.77,33.95,33.63,33.88,284000.0,30.1928,30.3538,30.0677,30.2912,284000.0
2012-12-03 09:35:00,33.87,33.94,33.81,33.92,119000.0,30.2822,30.3448,30.2286,30.3269,119000.0
2012-12-03 09:40:00,33.91,33.95,33.77,33.8,69200.0,30.318,30.3538,30.1928,30.2196,69200.0
2012-12-03 09:45:00,33.79,33.99,33.79,33.99,76400.0,30.2107,30.3895,30.2107,30.3895,76400.0
2012-12-03 09:50:00,33.97,34.08,33.94,34.08,199800.0,30.3716,30.47,30.3448,30.47,199800.0
2012-12-03 09:55:00,34.08,34.09,33.95,33.99,93000.0,30.47,30.4789,30.3538,30.3895,93000.0
2012-12-03 10:00:00,33.98,33.98,33.8,33.82,79600.0,30.3806,30.3806,30.2196,30.2375,79600.0
2012-12-03 10:05:00,33.82,33.88,33.8,33.85,49000.0,30.2375,30.2912,30.2196,30.2643,49000.0
2012-12-03 10:10:00,33.85,33.95,33.84,33.94,72600.0,30.2643,30.3538,30.2554,30.3448,72600.0
2012-12-03 10:15:00,33.94,34.01,33.93,34.0,119000.0,30.3448,30.4074,30.3359,30.3985,119000.0
2012-12-03 10:20:00,34.0,34.13,34.0,34.12,107400.0,30.3985,30.5147,30.3985,30.5057,107400.0
2012-12-03 10:25:00,34.12,34.14,34.11,34.11,93000.0,30.5057,30.5236,30.4968,30.4968,93000.0
2012-12-03 10:30:00,34.11,34.17,34.05,34.06,126800.0,30.4968,30.5505,30.4432,30.4521,126800.0
2012-12-03 10:35:00,34.06,34.06,34.0,34.02,63400.0,30.4521,30.4521,30.3985,30.4163,63400.0
2012-12-03 10:40:00,34.03,34.1,34.02,34.08,44200.0,30.4253,30.4879,30.4163,30.47,44200.0
2012-12-03 10:45:00,34.07,34.07,34.02,34.04,21000.0,30.461,30.461,30.4163,30.4342,21000.0
2012-12-03 10:50:00,34.03,34.04,33.98,34.01,95000.0,30.4253,30.4342,30.3806,30.4074,95000.0
2012-12-03 10:55:00,34.0,34.02,33.99,34.01,88400.0,30.3985,30.4163,30.3895,30.4074,88400.0
2012-12-03 11:00:00,34.01,34.02,33.98,34.01,62800.0,30.4074,30.4163,30.3806,30.4074,62800.0
2012-12-03 11:05:00,34.01,34.08,34.0,34.07,52000.0,30.4074,30.47,30.3985,30.461,52000.0
2012-12-03 11:10:00,34.07,34.09,34.05,34.05,45000.0,30.461,30.4789,30.4432,30.4432,45000.0
2012-12-03 11:15:00,34.05,34.06,34.02,34.06,50800.0,30.4432,30.4521,30.4163,30.4521,50800.0
2012-12-03 11:20:00,34.06,34.08,34.02,34.02,52600.0,30.4521,30.47,30.4163,30.4163,52600.0
2012-12-03 11:25:00,34.02,34.02,34.0,34.0,48600.0,30.4163,30.4163,30.3985,30.3985,48600.0
2012-12-03 11:30:00,34.0,34.05,34.0,34.03,91200.0,30.3985,30.4432,30.3985,30.4253,91200.0
2012-12-03 11:35:00,34.03,34.06,34.02,34.06,62200.0,30.4253,30.4521,30.4163,30.4521,62200.0
2012-12-03 11:40:00,34.06,34.08,34.02,34.04,58600.0,30.4521,30.47,30.4163,30.4342,58600.0
2012-12-03 11:45:00,34.04,34.07,34.02,34.06,49000.0,30.4342,30.461,30.4163,30.4521,49000.0
2012-12-03 11:50:00,34.07,34.1,34.07,34.09,127000.0,30.461,30.4879,30.461,30.4789,127000.0
2012-12-03 11:55:00,34.1,34.1,34.1,34.1,60400.0,30.4879,30.4879,30.4879,30.4879,60400.0
2012-12-03 12:00:00,34.1,34.12,34.1,34.12,64800.0,30.4879,30.5057,30.4879,30.5057,64800.0
2012-12-03 12:05:00,34.11,34.12,34.09,34.09,51000.0,30.4968,30.5057,30.4789,30.4789,51000.0
2012-12-03 12:10:00,34.09,34.1,34.06,34.07,52000.0,30.4789,30.4879,30.4521,30.461,52000.0
2012-12-03 12:15:00,34.05,34.06,34.02,34.02,27000.0,30.4432,30.4521,30.4163,30.4163,27000.0
2012-12-03 12:20:00,34.02,34.02,34.0,34.0,76000.0,30.4163,30.4163,30.3985,30.3985,76000.0
2012-12-03 12:25:00,34.0,34.01,33.99,34.0,119200.0,30.3985,30.4074,30.3895,30.3985,119200.0
2012-12-03 12:30:00,34.0,34.02,33.99,33.99,43400.0,30.3985,30.4163,30.3895,30.3895,43400.0
2012-12-03 12:35:00,33.99,34.0,33.99,33.99,33400.0,30.3895,30.3985,30.3895,30.3895,33400.0
2012-12-03 12:40:00,33.98,33.99,33.96,33.97,55400.0,30.3806,30.3895,30.3627,30.3716,55400.0
2012-12-03 12:45:00,33.97,33.99,33.97,33.98,41800.0,30.3716,30.3895,30.3716,30.3806,41800.0
2012-12-03 12:50:00,33.99,33.99,33.98,33.99,36000.0,30.3895,30.3895,30.3806,30.3895,36000.0
2012-12-03 12:55:00,33.99,34.01,33.99,33.99,60000.0,30.3895,30.4074,30.3895,30.3895,60000.0
2012-12-03 13:00:00,33.99,33.99,33.94,33.94,71400.0,30.3895,30.3895,30.3448,30.3448,71400.0
2012-12-03 13:05:00,33.94,33.95,33.88,33.88,41400.0,30.3448,30.3538,30.2912,30.2912,41400.0
2012-12-03 13:10:00,33.89,33.89,33.84,33.84,41800.0,30.3001,30.3001,30.2554,30.2554,41800.0
2012-12-03 13:15:00,33.84,33.84,33.76,33.78,77200.0,30.2554,30.2554,30.1839,30.2018,77200.0
2012-12-03 13:20:00,33.78,33.79,33.71,33.74,68200.0,30.2018,30.2107,30.1392,30.166,68200.0
2012-12-03 13:25:00,33.74,33.74,33.71,33.73,27200.0,30.166,30.166,30.1392,30.1571,27200.0
2012-12-03 13:30:00,33.72,33.72,33.65,33.65,31000.0,30.1481,30.1481,30.0855,30.0855,31000.0
2012-12-03 13:35:00,33.65,33.66,33.59,33.6,52000.0,30.0855,30.0945,30.0319,30.0408,52000.0
2012-12-03 13:40:00,33.6,33.63,33.6,33.63,59400.0,30.0408,30.0677,30.0408,30.0677,59400.0
2012-12-03 13:45:00,33.63,33.69,33.62,33.69,28200.0,30.0677,30.1213,30.0587,30.1213,28200.0
2012-12-03 13:50:00,33.7,33.71,33.63,33.63,49000.0,30.1302,30.1392,30.0677,30.0677,49000.0
2012-12-03 13:55:00,33.63,33.63,33.6,33.61,30400.0,30.0677,30.0677,30.0408,30.0498,30400.0
2012-12-03 14:00:00,33.6,33.61,33.51,33.54,95400.0,30.0408,30.0498,29.9604,29.9872,95400.0
2012-12-03 14:05:00,33.54,33.57,33.53,33.55,47600.0,29.9872,30.014,29.9782,29.9961,47600.0
2012-12-03 14:10:00,33.55,33.57,33.54,33.56,32400.0,29.9961,30.014,29.9872,30.0051,32400.0
2012-12-03 14:15:00,33.56,33.58,33.54,33.54,39400.0,30.0051,30.0229,29.9872,29.9872,39400.0
2012-12-03 14:20:00,33.54,33.54,33.51,33.52,26600.0,29.9872,29.9872,29.9604,29.9693,26600.0
2012-12-03 14:25:00,33.52,33.52,33.52,33.52,17600.0,29.9693,29.9693,29.9693,29.9693,17600.0
2012-12-03 14:30:00,33.52,33.56,33.49,33.55,62800.0,29.9693,30.0051,29.9425,29.9961,62800.0
2012-12-03 14:35:00,33.55,33.57,33.52,33.52,32400.0,29.9961,30.014,29.9693,29.9693,32400.0
2012-12-03 14:40:00,33.52,33.57,33.52,33.54,19200.0,29.9693,30.014,29.9693,29.9872,19200.0
2012-12-03 14:45:00,33.54,33.56,33.54,33.55,13000.0,29.9872,30.0051,29.9872,29.9961,13000.0
2012-12-03 14:50:00,33.55,33.59,33.54,33.59,26000.0,29.9961,30.0319,29.9872,30.0319,26000.0
2012-12-03 14:55:00,33.59,33.6,33.56,33.59,43400.0,30.0319,30.0408,30.0051,30.0319,43400.0
2012-12-03 15:00:00,33.59,33.65,33.59,33.62,71000.0,30.0319,30.0855,30.0319,30.0587,71000.0
2012-12-03 15:05:00,33.61,33.62,33.57,33.58,33600.0,30.0498,30.0587,30.014,30.0229,33600.0
2012-12-03 15:10:00,33.58,33.58,33.54,33.55,29600.0,30.0229,30.0229,29.9872,29.9961,29600.0
2012-12-03 15:15:00,33.55,33.55,33.48,33.49,39800.0,29.9961,29.9961,29.9335,29.9425,39800.0
2012-12-03 15:20:00,33.49,33.52,33.49,33.5,32600.0,29.9425,29.9693,29.9425,29.9514,32600.0
2012-12-03 15:25:00,33.5,33.51,33.49,33.5,29200.0,29.9514,29.9604,29.9425,29.9514,29200.0
2012-12-03 15:30:00,33.5,33.52,33.49,33.51,39400.0,29.9514,29.9693,29.9425,29.9604,39400.0
2012-12-03 15:35:00,33.51,33.54,33.51,33.51,53000.0,29.9604,29.9872,29.9604,29.9604,53000.0
2012-12-03 15:40:00,33.51,33.53,33.49,33.5,71800.0,29.9604,29.9782,29.9425,29.9514,71800.0
2012-12-03 15:45:00,33.5,33.52,33.49,33.49,76200.0,29.9514,29.9693,29.9425,29.9425,76200.0
2012-12-03 15:50:00,33.48,33.55,33.47,33.54,66600.0,29.9335,29.9961,29.9246,29.9872,66600.0
2012-12-03 15:55:00,33.54,33.54,33.47,33.49,103200.0,29.9872,29.9872,29.9246,29.9425,103200.0
2012-12-04 09:30:00,33.52,33.53,33.42,33.53,48200.0,29.9693,29.9782,29.8799,29.9782,48200.0
2012-12-04 09:35:00,33.51,33.61,33.51,33.55,14200.0,29.9604,30.0498,29.9604,29.9961,14200.0
2012-12-04 09:40:00,33.56,33.65,33.54,33.6,72200.0,30.0051,30.0855,29.9872,30.0408,72200.0
2012-12-04 09:45:00,33.6,33.65,33.55,33.55,89200.0,30.0408,30.0855,29.9961,29.9961,89200.0
2012-12-04 09:50:00,33.56,33.57,33.48,33.49,45400.0,30.0051,30.014,29.9335,29.9425,45400.0
2012-12-04 09:55:00,33.49,33.52,33.41,33.43,35600.0,29.9425,29.9693,29.871,29.8888,35600.0
2012-12-04 10:00:00,33.43,33.43,33.35,33.35,25400.0,29.8888,29.8888,29.8173,29.8173,25400.0
2012-12-04 10:05:00,33.35,33.51,33.35,33.48,23600.0,29.8173,29.9604,29.8173,29.9335,23600.0
2012-12-04 10:10:00,33.47,33.55,33.46,33.53,25400.0,29.9246,29.9961,29.9157,29.9782,25400.0
2012-12-04 10:15:00,33.54,33.55,33.45,33.45,23600.0,29.9872,29.9961,29.9067,29.9067,23600.0
2012-12-04 10:20:00,33.46,33.46,33.4,33.42,9200.0,29.9157,29.9157,29.862,29.8799,9200.0
2012-12-04 10:25:00,33.42,33.42,33.27,33.29,63800.0,29.8799,29.8799,29.7458,29.7637,63800.0
2012-12-04 10:30:00,33.29,33.34,33.26,33.26,89400.0,29.7637,29.8084,29.7368,29.7368,89400.0
2012-12-04 10:35:00,33.26,33.26,33.21,33.21,49800.0,29.7368,29.7368,29.6921,29.6921,49800.0
2012-12-04 10:40:00,33.22,33.22,33.16,33.18,119600.0,29.7011,29.7011,29.6474,29.6653,119600.0
2012-12-04 10:45:00,33.18,33.24,33.17,33.24,41600.0,29.6653,29.719,29.6564,29.719,41600.0
2012-12-04 10:50:00,33.24,33.25,33.2,33.23,20200.0,29.719,29.7279,29.6832,29.71,20200.0
2012-12-04 10:55:00,33.24,33.29,33.22,33.27,27600.0,29.719,29.7637,29.7011,29.7458,27600.0
2012-12-04 11:00:00,33.28,33.31,33.28,33.31,156200.0,29.7547,29.7815,29.7547,29.7815,156200.0
2012-12-04 11:05:00,33.3,33.3,33.26,33.27,31800.0,29.7726,29.7726,29.7368,29.7458,31800.0
2012-12-04 11:10:00,33.26,33.33,33.24,33.32,88600.0,29.7368,29.7994,29.719,29.7905,88600.0
2012-12-04 11:15:00,33.33,33.38,33.32,33.38,25800.0,29.7994,29.8441,29.7905,29.8441,25800.0
2012-12-04 11:20:00,33.38,33.4,33.35,33.39,59200.0,29.8441,29.862,29.8173,29.8531,59200.0
2012-12-04 11:25:00,33.39,33.43,33.39,33.4,46800.0,29.8531,29.8888,29.8531,29.862,46800.0
2012-12-04 11:30:00,33.39,33.41,33.38,33.41,10800.0,29.8531,29.871,29.8441,29.871,10800.0
2012-12-04 11:35:00,33.42,33.43,33.38,33.38,12000.0,29.8799,29.8888,29.8441,29.8441,12000.0
2012-12-04 11:40:00,33.36,33.46,33.36,33.46,13400.0,29.8263,29.9157,29.8263,29.9157,13400.0
2012-12-04 11:45:00,33.45,33.51,33.44,33.46,29000.0,29.9067,29.9604,29.8978,29.9157,29000.0
2012-12-04 11:50:00,33.46,33.48,33.45,33.46,24800.0,29.9157,29.9335,29.9067,29.9157,24800.0
2012-12-04 11:55:00,33.46,33.49,33.46,33.48,72400.0,29.9157,29.9425,29.9157,29.9335,72400.0
2012-12-04 12:00:00,33.49,33.49,33.41,33.41,39600.0,29.9425,29.9425,29.871,29.871,39600.0
2012-12-04 12:05:00,33.42,33.42,33.36,33.41,11400.0,29.8799,29.8799,29.8263,29.871,11400.0
2012-12-04 12:10:00,33.41,33.41,33.38,33.39,31200.0,29.871,29.871,29.8441,29.8531,31200.0
2012-12-04 12:15:00,33.39,33.41,33.37,33.38,14200.0,29.8531,29.871,29.8352,29.8441,14200.0
2012-12-04 12:20:00,33.38,33.4,33.37,33.37,15400.0,29.8441,29.862,29.8352,29.8352,15400.0
2012-12-04 12:25:00,33.36,33.46,33.35,33.45,28600.0,29.8263,29.9157,29.8173,29.9067,28600.0
2012-12-04 12:30:00,33.44,33.47,33.42,33.45,16800.0,29.8978,29.9246,29.8799,29.9067,16800.0
2012-12-04 12:35:00,33.45,33.47,33.4,33.42,12400.0,29.9067,29.9246,29.862,29.8799,12400.0
2012-12-04 12:40:00,33.43,33.43,33.41,33.42,6400.0,29.8888,29.8888,29.871,29.8799,6400.0
2012-12-04 12:45:00,33.42,33.44,33.41,33.41,18000.0,29.8799,29.8978,29.871,29.871,18000.0
2012-12-04 12:50:00,33.41,33.41,33.37,33.39,9600.0,29.871,29.871,29.8352,29.8531,9600.0
2012-12-04 12:55:00,33.4,33.43,33.38,33.38,13200.0,29.862,29.8888,29.8441,29.8441,13200.0
2012-12-04 13:00:00,33.38,33.4,33.35,33.35,19000.0,29.8441,29.862,29.8173,29.8173,19000.0
2012-12-04 13:05:00,33.36,33.38,33.36,33.38,44200.0,29.8263,29.8441,29.8263,29.8441,44200.0
2012-12-04 13:10:00,33.37,33.38,33.36,33.37,20000.0,29.8352,29.8441,29.8263,29.8352,20000.0
2012-12-04 13:15:00,33.37,33.37,33.33,33.34,22200.0,29.8352,29.8352,29.7994,29.8084,22200.0
2012-12-04 13:20:00,33.34,33.36,33.34,33.36,15800.0,29.8084,29.8263,29.8084,29.8263,15800.0
2012-12-04 13:25:00,33.35,33.41,33.35,33.41,30200.0,29.8173,29.871,29.8173,29.871,30200.0
2012-12-04 13:30:00,33.4,33.4,33.34,33.34,31800.0,29.862,29.862,29.8084,29.8084,31800.0
2012-12-04 13:35:00,33.35,33.38,33.35,33.36,11200.0,29.8173,29.8441,29.8173,29.8263,11200.0
2012-12-04 13:40:00,33.36,33.42,33.36,33.37,26200.0,29.8263,29.8799,29.8263,29.8352,26200.0
2012-12-04 13:45:00,33.37,33.41,33.37,33.4,11400.0,29.8352,29.871,29.8352,29.862,11400.0
2012-12-04 13:50:00,33.41,33.47,33.41,33.47,16400.0,29.871,29.9246,29.871,29.9246,16400.0
2012-12-04 13:55:00,33.47,33.49,33.46,33.46,29000.0,29.9246,29.9425,29.9157,29.9157,29000.0
2012-12-04 14:00:00,33.47,33.49,33.44,33.44,18400.0,29.9246,29.9425,29.8978,29.8978,18400.0
2012-12-04 14:05:00,33.46,33.48,33.44,33.44,30200.0,29.9157,29.9335,29.8978,29.8978,30200.0
2012-12-04 14:10:00,33.44,33.45,33.41,33.41,30600.0,29.8978,29.9067,29.871,29.871,30600.0
2012-12-04 14:15:00,33.42,33.43,33.4,33.4,11000.0,29.8799,29.8888,29.862,29.862,11000.0
2012-12-04 14:20:00,33.42,33.44,33.41,33.42,11600.0,29.8799,29.8978,29.871,29.8799,11600.0
2012-12-04 14:25:00,33.41,33.42,33.4,33.41,5000.0,29.871,29.8799,29.862,29.871,5000.0
2012-12-04 14:30:00,33.39,33.43,33.38,33.43,21200.0,29.8531,29.8888,29.8441,29.8888,21200.0
2012-12-04 14:35:00,33.43,33.44,33.4,33.41,13200.0,29.8888,29.8978,29.862,29.871,13200.0
2012-12-04 14:40:00,33.41,33.49,33.4,33.45,19200.0,29.871,29.9425,29.862,29.9067,19200.0
2012-12-04 14:45:00,33.46,33.46,33.43,33.44,5000.0,29.9157,29.9157,29.8888,29.8978,5000.0
2012-12-04 14:50:00,33.44,33.48,33.43,33.45,21200.0,29.8978,29.9335,29.8888,29.9067,21200.0
2012-12-04 14:55:00,33.45,33.45,33.42,33.42,40400.0,29.9067,29.9067,29.8799,29.8799,40400.0
2012-12-04 15:00:00,33.43,33.46,33.42,33.46,15200.0,29.8888,29.9157,29.8799,29.9157,15200.0
2012-12-04 15:05:00,33.47,33.52,33.46,33.51,18600.0,29.9246,29.9693,29.9157,29.9604,18600.0
2012-12-04 15:10:00,33.51,33.52,33.49,33.49,16600.0,29.9604,29.9693,29.9425,29.9425,16600.0
2012-12-04 15:15:00,33.51,33.52,33.49,33.49,27200.0,29.9604,29.9693,29.9425,29.9425,27200.0
2012-12-04 15:20:00,33.49,33.49,33.46,33.47,40000.0,29.9425,29.9425,29.9157,29.9246,40000.0
2012-12-04 15:25:00,33.48,33.51,33.48,33.5,24800.0,29.9335,29.9604,29.9335,29.9514,24800.0
2012-12-04 15:30:00,33.51,33.51,33.49,33.49,24200.0,29.9604,29.9604,29.9425,29.9425,24200.0
2012-12-04 15:35:00,33.49,33.52,33.48,33.51,29200.0,29.9425,29.9693,29.9335,29.9604,29200.0
2012-12-04 15:40:00,33.51,33.54,33.49,33.52,82000.0,29.9604,29.9872,29.9425,29.9693,82000.0
2012-12-04 15:45:00,33.52,33.55,33.5,33.55,43600.0,29.9693,29.9961,29.9514,29.9961,43600.0
2012-12-04 15:50:00,33.55,33.57,33.49,33.52,100600.0,29.9961,30.014,29.9425,29.9693,100600.0
2012-12-04 15:55:00,33.52,33.6,33.52,33.54,210600.0,29.9693,30.0408,29.9693,29.9872,210600.0
2012-12-05 09:30:00,34.3,34.45,33.84,34.34,359000.0,30.6667,30.8008,30.2554,30.7024,359000.0
2012-12-05 09:35:00,34.35,34.58,34.19,34.58,269200.0,30.7114,30.917,30.5683,30.917,269200.0
2012-12-05 09:40:00,34.57,34.57,34.38,34.45,130200.0,30.9081,30.9081,30.7382,30.8008,130200.0
2012-12-05 09:45:00,34.45,34.45,34.22,34.36,130200.0,30.8008,30.8008,30.5952,30.7203,130200.0
2012-12-05 09:50:00,34.38,34.54,34.33,34.51,255000.0,30.7382,30.8813,30.6935,30.8544,255000.0
2012-12-05 09:55:00,34.49,34.56,34.33,34.37,104800.0,30.8366,30.8991,30.6935,30.7293,104800.0
2012-12-05 10:00:00,34.37,34.45,34.35,34.38,127000.0,30.7293,30.8008,30.7114,30.7382,127000.0
2012-12-05 10:05:00,34.38,34.42,34.35,34.38,29800.0,30.7382,30.774,30.7114,30.7382,29800.0
2012-12-05 10:10:00,34.37,34.4,34.35,34.39,80600.0,30.7293,30.7561,30.7114,30.7471,80600.0
2012-12-05 10:15:00,34.38,34.49,34.37,34.45,78600.0,30.7382,30.8366,30.7293,30.8008,78600.0
2012-12-05 10:20:00,34.45,34.46,34.41,34.43,54800.0,30.8008,30.8097,30.765,30.7829,54800.0
2012-12-05 10:25:00,34.43,34.45,34.39,34.4,78000.0,30.7829,30.8008,30.7471,30.7561,78000.0
2012-12-05 10:30:00,34.4,34.43,34.39,34.42,82400.0,30.7561,30.7829,30.7471,30.774,82400.0
2012-12-05 10:35:00,34.42,34.49,34.41,34.41,160400.0,30.774,30.8366,30.765,30.765,160400.0
2012-12-05 10:40:00,34.41,34.45,34.39,34.43,210200.0,30.765,30.8008,30.7471,30.7829,210200.0
2012-12-05 10:45:00,34.43,34.5,34.42,34.48,71200.0,30.7829,30.8455,30.774,30.8276,71200.0
2012-12-05 10:50:00,34.48,34.5,34.45,34.47,104200.0,30.8276,30.8455,30.8008,30.8187,104200.0
2012-12-05 10:55:00,34.45,34.6,34.43,34.57,167400.0,30.8008,30.9349,30.7829,30.9081,167400.0
2012-12-05 11:00:00,34.56,34.56,34.47,34.53,85200.0,30.8991,30.8991,30.8187,30.8723,85200.0
2012-12-05 11:05:00,34.54,34.58,34.51,34.52,30800.0,30.8813,30.917,30.8544,30.8634,30800.0
2012-12-05 11:10:00,34.54,34.7,34.52,34.69,84800.0,30.8813,31.0243,30.8634,31.0154,84800.0
2012-12-05 11:15:00,34.69,34.71,34.58,34.6,74200.0,31.0154,31.0333,30.917,30.9349,74200.0
2012-12-05 11:20:00,34.59,34.6,34.49,34.52,75200.0,30.926,30.9349,30.8366,30.8634,75200.0
2012-12-05 11:25:00,34.52,34.59,34.5,34.58,82400.0,30.8634,30.926,30.8455,30.917,82400.0
2012-12-05 11:30:00,34.58,34.81,34.57,34.78,126000.0,30.917,31.1227,30.9081,31.0958,126000.0
2012-12-05 11:35:00,34.78,34.8,34.73,34.78,33600.0,31.0958,31.1137,31.0511,31.0958,33600.0
2012-12-05 11:40:00,34.77,34.89,34.77,34.89,120200.0,31.0869,31.1942,31.0869,31.1942,120200.0
2012-12-05 11:45:00,34.89,34.95,34.88,34.95,105000.0,31.1942,31.2478,31.1852,31.2478,105000.0
2012-12-05 11:50:00,34.95,34.98,34.94,34.98,128800.0,31.2478,31.2747,31.2389,31.2747,128800.0
2012-12-05 11:55:00,34.98,35.05,34.97,34.99,308600.0,31.2747,31.3372,31.2657,31.2836,308600.0
2012-12-05 12:00:00,34.99,35.02,34.98,35.0,69200.0,31.2836,31.3104,31.2747,31.2925,69200.0
2012-12-05 12:05:00,35.01,35.06,34.94,34.96,85800.0,31.3015,31.3462,31.2389,31.2568,85800.0
2012-12-05 12:10:00,34.96,34.96,34.88,34.92,95200.0,31.2568,31.2568,31.1852,31.221,95200.0
2012-12-05 12:15:00,34.92,34.95,34.92,34.94,50400.0,31.221,31.2478,31.221,31.2389,50400.0
2012-12-05 12:20:00,34.94,34.98,34.93,34.98,48000.0,31.2389,31.2747,31.2299,31.2747,48000.0
2012-12-05 12:25:00,34.98,34.99,34.95,34.99,94400.0,31.2747,31.2836,31.2478,31.2836,94400.0
2012-12-05 12:30:00,34.98,35.02,34.98,35.01,135400.0,31.2747,31.3104,31.2747,31.3015,135400.0
2012-12-05 12:35:00,35.01,35.05,34.99,35.04,126000.0,31.3015,31.3372,31.2836,31.3283,126000.0
2012-12-05 12:40:00,35.04,35.08,35.02,35.02,121600.0,31.3283,31.3641,31.3104,31.3104,121600.0
2012-12-05 12:45:00,35.02,35.05,34.98,35.01,75400.0,31.3104,31.3372,31.2747,31.3015,75400.0
2012-12-05 12:50:00,35.0,35.02,34.99,35.01,34200.0,31.2925,31.3104,31.2836,31.3015,34200.0
2012-12-05 12:55:00,35.02,35.02,34.99,34.99,41600.0,31.3104,31.3104,31.2836,31.2836,41600.0
2012-12-05 13:00:00,35.0,35.01,34.99,35.0,76800.0,31.2925,31.3015,31.2836,31.2925,76800.0
2012-12-05 13:05:00,35.0,35.02,35.0,35.02,53600.0,31.2925,31.3104,31.2925,31.3104,53600.0
2012-12-05 13:10:00,35.03,35.04,35.01,35.02,20000.0,31.3194,31.3283,31.3015,31.3104,20000.0
2012-12-05 13:15:00,35.02,35.02,34.97,34.99,48800.0,31.3104,31.3104,31.2657,31.2836,48800.0
2012-12-05 13:20:00,34.98,35.02,34.98,35.0,35000.0,31.2747,31.3104,31.2747,31.2925,35000.0
2012-12-05 13:25:00,35.01,35.02,34.99,35.01,44400.0,31.3015,31.3104,31.2836,31.3015,44400.0
2012-12-05 13:30:00,35.0,35.01,34.99,35.0,32000.0,31.2925,31.3015,31.2836,31.2925,32000.0
2012-12-05 13:35:00,35.0,35.02,34.99,35.01,46400.0,31.2925,31.3104,31.2836,31.3015,46400.0
2012-12-05 13:40:00,35.01,35.01,34.99,34.99,56200.0,31.3015,31.3015,31.2836,31.2836,56200.0
2012-12-05 13:45:00,35.0,35.01,34.99,35.01,65800.0,31.2925,31.3015,31.2836,31.3015,65800.0
2012-12-05 13:50:00,35.01,35.01,34.99,34.99,28400.0,31.3015,31.3015,31.2836,31.2836,28400.0
2012-12-05 13:55:00,34.99,35.0,34.97,34.98,47000.0,31.2836,31.2925,31.2657,31.2747,47000.0
2012-12-05 14:00:00,34.97,35.0,34.97,34.99,50600.0,31.2657,31.2925,31.2657,31.2836,50600.0
2012-12-05 14:05:00,34.99,35.0,34.98,34.98,36000.0,31.2836,31.2925,31.2747,31.2747,36000.0
2012-12-05 14:10:00,34.99,34.99,34.94,34.94,35800.0,31.2836,31.2836,31.2389,31.2389,35800.0
2012-12-05 14:15:00,34.94,34.99,34.94,34.98,30600.0,31.2389,31.2836,31.2389,31.2747,30600.0
2012-12-05 14:20:00,34.97,34.98,34.95,34.96,22600.0,31.2657,31.2747,31.2478,31.2568,22600.0
2012-12-05 14:25:00,34.95,34.96,34.88,34.88,41600.0,31.2478,31.2568,31.1852,31.1852,41600.0
2012-12-05 14:30:00,34.88,34.88,34.84,34.85,51600.0,31.1852,31.1852,31.1495,31.1584,51600.0
2012-12-05 14:35:00,34.85,34.86,34.79,34.81,30800.0,31.1584,31.1674,31.1048,31.1227,30800.0
2012-12-05 14:40:00,34.81,34.83,34.78,34.78,41200.0,31.1227,31.1405,31.0958,31.0958,41200.0
2012-12-05 14:45:00,34.78,34.81,34.77,34.79,32000.0,31.0958,31.1227,31.0869,31.1048,32000.0
2012-12-05 14:50:00,34.79,34.81,34.79,34.81,33600.0,31.1048,31.1227,31.1048,31.1227,33600.0
2012-12-05 14:55:00,34.82,34.83,34.79,34.8,59600.0,31.1316,31.1405,31.1048,31.1137,59600.0
2012-12-05 15:00:00,34.79,34.85,34.79,34.85,46600.0,31.1048,31.1584,31.1048,31.1584,46600.0
2012-12-05 15:05:00,34.85,34.87,34.84,34.87,66200.0,31.1584,31.1763,31.1495,31.1763,66200.0
2012-12-05 15:10:00,34.86,34.89,34.86,34.88,49200.0,31.1674,31.1942,31.1674,31.1852,49200.0
2012-12-05 15:15:00,34.87,34.88,34.82,34.82,30000.0,31.1763,31.1852,31.1316,31.1316,30000.0
2012-12-05 15:20:00,34.82,34.85,34.79,34.85,80400.0,31.1316,31.1584,31.1048,31.1584,80400.0
2012-12-05 15:25:00,34.85,34.85,34.82,34.84,60200.0,31.1584,31.1584,31.1316,31.1495,60200.0
2012-12-05 15:30:00,34.84,34.87,34.84,34.86,65200.0,31.1495,31.1763,31.1495,31.1674,65200.0
2012-12-05 15:35:00,34.85,34.86,34.82,34.83,69800.0,31.1584,31.1674,31.1316,31.1405,69800.0
2012-12-05 15:40:00,34.83,34.85,34.81,34.83,100000.0,31.1405,31.1584,31.1227,31.1405,100000.0
2012-12-05 15:45:00,34.82,34.85,34.81,34.84,128200.0,31.1316,31.1584,31.1227,31.1495,128200.0
2012-12-05 15:50:00,34.84,34.95,34.82,34.94,228200.0,31.1495,31.2478,31.1316,31.2389,228200.0
2012-12-05 15:55:00,34.94,34.94,34.88,34.89,343600.0,31.2389,31.2389,31.1852,31.1942,343600.0
2012-12-06 09:30:00,34.87,34.87,34.57,34.77,93800.0,31.1763,31.1763,30.9081,31.0869,93800.0
2012-12-06 09:35:00,34.74,34.87,34.74,34.85,74600.0,31.0601,31.1763,31.0601,31.1584,74600.0
2012-12-06 09:40:00,34.85,34.85,34.81,34.83,113000.0,31.1584,31.1584,31.1227,31.1405,113000.0
2012-12-06 09:45:00,34.83,34.85,34.79,34.84,56800.0,31.1405,31.1584,31.1048,31.1495,56800.0
2012-12-06 09:50:00,34.83,34.86,34.8,34.82,89800.0,31.1405,31.1674,31.1137,31.1316,89800.0
2012-12-06 09:55:00,34.81,34.84,34.8,34.82,63000.0,31.1227,31.1495,31.1137,31.1316,63000.0
2012-12-06 10:00:00,34.82,34.83,34.77,34.78,76400.0,31.1316,31.1405,31.0869,31.0958,76400.0
2012-12-06 10:05:00,34.77,34.82,34.77,34.79,75400.0,31.0869,31.1316,31.0869,31.1048,75400.0
2012-12-06 10:10:00,34.79,34.8,34.75,34.78,84200.0,31.1048,31.1137,31.069,31.0958,84200.0
2012-12-06 10:15:00,34.79,34.8,34.75,34.77,79600.0,31.1048,31.1137,31.069,31.0869,79600.0
2012-12-06 10:20:00,34.79,34.9,34.79,34.87,85200.0,31.1048,31.2031,31.1048,31.1763,85200.0
2012-12-06 10:25:00,34.87,34.91,34.83,34.83,55400.0,31.1763,31.2121,31.1405,31.1405,55400.0
2012-12-06 10:30:00,34.82,34.86,34.79,34.84,66800.0,31.1316,31.1674,31.1048,31.1495,66800.0
2012-12-06 10:35:00,34.84,34.88,34.83,34.85,32200.0,31.1495,31.1852,31.1405,31.1584,32200.0
2012-12-06 10:40:00,34.85,34.85,34.83,34.83,47800.0,31.1584,31.1584,31.1405,31.1405,47800.0
2012-12-06 10:45:00,34.84,34.88,34.83,34.87,74400.0,31.1495,31.1852,31.1405,31.1763,74400.0
2012-12-06 10:50:00,34.87,34.88,34.84,34.85,46800.0,31.1763,31.1852,31.1495,31.1584,46800.0
2012-12-06 10:55:00,34.85,34.88,34.85,34.88,46600.0,31.1584,31.1852,31.1584,31.1852,46600.0
2012-12-06 11:00:00,34.88,34.89,34.85,34.87,110200.0,31.1852,31.1942,31.1584,31.1763,110200.0
2012-12-06 11:05:00,34.87,34.88,34.86,34.87,84400.0,31.1763,31.1852,31.1674,31.1763,84400.0
2012-12-06 11:10:00,34.87,34.88,34.86,34.87,103800.0,31.1763,31.1852,31.1674,31.1763,103800.0
2012-12-06 11:15:00,34.87,34.88,34.85,34.88,105200.0,31.1763,31.1852,31.1584,31.1852,105200.0
2012-12-06 11:20:00,34.87,34.9,34.87,34.88,42200.0,31.1763,31.2031,31.1763,31.1852,42200.0
2012-12-06 11:25:00,34.88,34.92,34.87,34.92,69200.0,31.1852,31.221,31.1763,31.221,69200.0
2012-12-06 11:30:00,34.92,34.94,34.91,34.91,44000.0,31.221,31.2389,31.2121,31.2121,44000.0
2012-12-06 11:35:00,34.91,35.02,34.88,35.01,240000.0,31.2121,31.3104,31.1852,31.3015,240000.0
2012-12-06 11:40:00,35.01,35.02,34.99,34.99,60600.0,31.3015,31.3104,31.2836,31.2836,60600.0
2012-12-06 11:45:00,35.0,35.01,34.96,34.97,31000.0,31.2925,31.3015,31.2568,31.2657,31000.0
2012-12-06 11:50:00,34.96,34.98,34.92,34.93,50400.0,31.2568,31.2747,31.221,31.2299,50400.0
2012-12-06 11:55:00,34.93,34.93,34.88,34.89,56000.0,31.2299,31.2299,31.1852,31.1942,56000.0
2012-12-06 12:00:00,34.89,34.93,34.89,34.93,116800.0,31.1942,31.2299,31.1942,31.2299,116800.0
2012-12-06 12:05:00,34.93,34.96,34.92,34.96,38600.0,31.2299,31.2568,31.221,31.2568,38600.0
2012-12-06 12:10:00,34.96,34.97,34.92,34.93,14600.0,31.2568,31.2657,31.221,31.2299,14600.0
2012-12-06 12:15:00,34.93,34.94,34.91,34.93,42800.0,31.2299,31.2389,31.2121,31.2299,42800.0
2012-12-06 12:20:00,34.93,34.94,34.92,34.92,45800.0,31.2299,31.2389,31.221,31.221,45800.0
2012-12-06 12:25:00,34.92,34.94,34.92,34.93,87800.0,31.221,31.2389,31.221,31.2299,87800.0
2012-12-06 12:30:00,34.93,34.96,34.91,34.96,67600.0,31.2299,31.2568,31.2121,31.2568,67600.0
2012-12-06 12:35:00,34.95,34.95,34.92,34.94,39800.0,31.2478,31.2478,31.221,31.2389,39800.0
2012-12-06 12:40:00,34.94,34.95,34.92,34.94,68200.0,31.2389,31.2478,31.221,31.2389,68200.0
2012-12-06 12:45:00,34.95,34.96,34.93,34.95,36000.0,31.2478,31.2568,31.2299,31.2478,36000.0
2012-12-06 12:50:00,34.94,34.94,34.92,34.92,43000.0,31.2389,31.2389,31.221,31.221,43000.0
2012-12-06 12:55:00,34.93,34.94,34.92,34.92,66800.0,31.2299,31.2389,31.221,31.221,66800.0
2012-12-06 13:00:00,34.92,34.93,34.9,34.91,56200.0,31.221,31.2299,31.2031,31.2121,56200.0
2012-12-06 13:05:00,34.92,34.92,34.88,34.89,61600.0,31.221,31.221,31.1852,31.1942,61600.0
2012-12-06 13:10:00,34.9,34.91,34.88,34.88,38000.0,31.2031,31.2121,31.1852,31.1852,38000.0
2012-12-06 13:15:00,34.88,34.92,34.88,34.92,42200.0,31.1852,31.221,31.1852,31.221,42200.0
2012-12-06 13:20:00,34.92,34.92,34.9,34.91,29800.0,31.221,31.221,31.2031,31.2121,29800.0
2012-12-06 13:25:00,34.91,34.92,34.88,34.88,66400.0,31.2121,31.221,31.1852,31.1852,66400.0
2012-12-06 13:30:00,34.88,34.9,34.88,34.89,45200.0,31.1852,31.2031,31.1852,31.1942,45200.0
2012-12-06 13:35:00,34.89,34.93,34.88,34.91,88000.0,31.1942,31.2299,31.1852,31.2121,88000.0
2012-12-06 13:40:00,34.91,34.93,34.9,34.93,111200.0,31.2121,31.2299,31.2031,31.2299,111200.0
2012-12-06 13:45:00,34.93,34.94,34.92,34.94,49400.0,31.2299,31.2389,31.221,31.2389,49400.0
2012-12-06 13:50:00,34.94,34.96,34.92,34.92,21800.0,31.2389,31.2568,31.221,31.221,21800.0
2012-12-06 13:55:00,34.92,34.94,34.92,34.94,31800.0,31.221,31.2389,31.221,31.2389,31800.0
2012-12-06 14:00:00,34.94,34.94,34.91,34.91,31600.0,31.2389,31.2389,31.2121,31.2121,31600.0
2012-12-06 14:05:00,34.92,34.92,34.88,34.88,71600.0,31.221,31.221,31.1852,31.1852,71600.0
2012-12-06 14:10:00,34.88,34.91,34.88,34.9,67000.0,31.1852,31.2121,31.1852,31.2031,67000.0
2012-12-06 14:15:00,34.89,34.93,34.89,34.93,53800.0,31.1942,31.2299,31.1942,31.2299,53800.0
2012-12-06 14:20:00,34.92,34.93,34.9,34.9,49000.0,31.221,31.2299,31.2031,31.2031,49000.0
2012-12-06 14:25:00,34.91,34.91,34.9,34.9,27600.0,31.2121,31.2121,31.2031,31.2031,27600.0
2012-12-06 14:30:00,34.9,34.92,34.9,34.91,51000.0,31.2031,31.221,31.2031,31.2121,51000.0
2012-12-06 14:35:00,34.9,34.91,34.88,34.9,92400.0,31.2031,31.2121,31.1852,31.2031,92400.0
2012-12-06 14:40:00,34.9,34.9,34.89,34.9,45800.0,31.2031,31.2031,31.1942,31.2031,45800.0
2012-12-06 14:45:00,34.9,34.9,34.88,34.89,81000.0,31.2031,31.2031,31.1852,31.1942,81000.0
2012-12-06 14:50:00,34.89,34.91,34.88,34.9,59000.0,31.1942,31.2121,31.1852,31.2031,59000.0
2012-12-06 14:55:00,34.89,34.91,34.88,34.88,65600.0,31.1942,31.2121,31.1852,31.1852,65600.0
2012-12-06 15:00:00,34.88,34.88,34.87,34.88,47800.0,31.1852,31.1852,31.1763,31.1852,47800.0
2012-12-06 15:05:00,34.88,34.88,34.87,34.88,65400.0,31.1852,31.1852,31.1763,31.1852,65400.0
2012-12-06 15:10:00,34.88,34.88,34.87,34.88,83600.0,31.1852,31.1852,31.1763,31.1852,83600.0
2012-12-06 15:15:00,34.88,34.91,34.88,34.9,88200.0,31.1852,31.2121,31.1852,31.2031,88200.0
2012-12-06 15:20:00,34.9,34.92,34.9,34.91,54400.0,31.2031,31.221,31.2031,31.2121,54400.0
2012-12-06 15:25:00,34.91,34.95,34.9,34.95,109800.0,31.2121,31.2478,31.2031,31.2478,109800.0
2012-12-06 15:30:00,34.95,34.98,34.95,34.97,71800.0,31.2478,31.2747,31.2478,31.2657,71800.0
2012-12-06 15:35:00,34.98,35.0,34.98,34.98,71000.0,31.2747,31.2925,31.2747,31.2747,71000.0
2012-12-06 15:40:00,34.98,34.99,34.94,34.96,64600.0,31.2747,31.2836,31.2389,31.2568,64600.0
2012-12-06 15:45:00,34.96,34.99,34.93,34.99,96800.0,31.2568,31.2836,31.2299,31.2836,96800.0
2012-12-06 15:50:00,34.98,35.01,34.98,35.01,87400.0,31.2747,31.3015,31.2747,31.3015,87400.0
2012-12-06 15:55:00,35.01,35.01,34.97,34.99,214400.0,31.3015,31.3015,31.2657,31.2836,214400.0
2012-12-07 09:30:00,35.16,35.16,34.87,34.88,482400.0,31.4356,31.4356,31.1763,31.1852,482400.0
2012-12-07 09:35:00,34.88,35.02,34.84,34.97,293600.0,31.1852,31.3104,31.1495,31.2657,293600.0
2012-12-07 09:40:00,34.95,35.04,34.94,35.01,151200.0,31.2478,31.3283,31.2389,31.3015,151200.0
2012-12-07 09:45:00,35.02,35.06,34.93,35.06,68800.0,31.3104,31.3462,31.2299,31.3462,68800.0
2012-12-07 09:50:00,35.04,35.04,34.95,34.97,88000.0,31.3283,31.3283,31.2478,31.2657,88000.0
2012-12-07 09:55:00,34.96,35.03,34.95,35.0,188000.0,31.2568,31.3194,31.2478,31.2925,188000.0
2012-12-07 10:00:00,35.01,35.06,34.99,35.04,80400.0,31.3015,31.3462,31.2836,31.3283,80400.0
2012-12-07 10:05:00,35.03,35.06,35.01,35.01,110000.0,31.3194,31.3462,31.3015,31.3015,110000.0
2012-12-07 10:10:00,35.02,35.04,34.97,34.98,52400.0,31.3104,31.3283,31.2657,31.2747,52400.0
2012-12-07 10:15:00,34.99,35.03,34.97,35.0,122800.0,31.2836,31.3194,31.2657,31.2925,122800.0
2012-12-07 10:20:00,35.0,35.02,34.98,34.98,62800.0,31.2925,31.3104,31.2747,31.2747,62800.0
2012-12-07 10:25:00,34.99,35.01,34.94,34.98,50400.0,31.2836,31.3015,31.2389,31.2747,50400.0
2012-12-07 10:30:00,34.99,34.99,34.85,34.85,94400.0,31.2836,31.2836,31.1584,31.1584,94400.0
2012-12-07 10:35:00,34.85,34.93,34.84,34.91,150000.0,31.1584,31.2299,31.1495,31.2121,150000.0
2012-12-07 10:40:00,34.9,34.96,34.89,34.96,65600.0,31.2031,31.2568,31.1942,31.2568,65600.0
2012-12-07 10:45:00,34.98,35.02,34.93,34.95,37600.0,31.2747,31.3104,31.2299,31.2478,37600.0
2012-12-07 10:50:00,34.92,34.97,34.9,34.94,27600.0,31.221,31.2657,31.2031,31.2389,27600.0
2012-12-07 10:55:00,34.94,34.94,34.81,34.83,103600.0,31.2389,31.2389,31.1227,31.1405,103600.0
2012-12-07 11:00:00,34.83,34.87,34.73,34.85,225200.0,31.1405,31.1763,31.0511,31.1584,225200.0
2012-12-07 11:05:00,34.86,34.87,34.83,34.85,80800.0,31.1674,31.1763,31.1405,31.1584,80800.0
2012-12-07 11:10:00,34.85,34.9,34.84,34.87,155600.0,31.1584,31.2031,31.1495,31.1763,155600.0
2012-12-07 11:15:00,34.87,34.94,34.87,34.9,42400.0,31.1763,31.2389,31.1763,31.2031,42400.0
2012-12-07 11:20:00,34.9,34.9,34.88,34.88,91600.0,31.2031,31.2031,31.1852,31.1852,91600.0
2012-12-07 11:25:00,34.88,34.9,34.85,34.86,35200.0,31.1852,31.2031,31.1584,31.1674,35200.0
2012-12-07 11:30:00,34.86,34.91,34.83,34.89,54400.0,31.1674,31.2121,31.1405,31.1942,54400.0
2012-12-07 11:35:00,34.9,34.91,34.85,34.9,64000.0,31.2031,31.2121,31.1584,31.2031,64000.0
2012-12-07 11:40:00,34.9,34.91,34.89,34.91,56800.0,31.2031,31.2121,31.1942,31.2121,56800.0
2012-12-07 11:45:00,34.91,34.95,34.91,34.94,47200.0,31.2121,31.2478,31.2121,31.2389,47200.0
2012-12-07 11:50:00,34.93,34.99,34.93,34.98,141200.0,31.2299,31.2836,31.2299,31.2747,141200.0
2012-12-07 11:55:00,34.98,34.98,34.91,34.92,105600.0,31.2747,31.2747,31.2121,31.221,105600.0
2012-12-07 12:00:00,34.92,34.97,34.92,34.96,66800.0,31.221,31.2657,31.221,31.2568,66800.0
2012-12-07 12:05:00,34.96,34.98,34.95,34.96,52400.0,31.2568,31.2747,31.2478,31.2568,52400.0
2012-12-07 12:10:00,34.97,34.98,34.93,34.95,35600.0,31.2657,31.2747,31.2299,31.2478,35600.0
2012-12-07 12:15:00,34.96,35.0,34.94,35.0,70800.0,31.2568,31.2925,31.2389,31.2925,70800.0
2012-12-07 12:20:00,35.0,35.01,34.96,35.0,102400.0,31.2925,31.3015,31.2568,31.2925,102400.0
2012-12-07 12:25:00,34.99,35.01,34.99,35.0,94400.0,31.2836,31.3015,31.2836,31.2925,94400.0
2012-12-07 12:30:00,35.0,35.0,34.99,34.99,54000.0,31.2925,31.2925,31.2836,31.2836,54000.0
2012-12-07 12:35:00,35.0,35.0,34.97,34.97,51200.0,31.2925,31.2925,31.2657,31.2657,51200.0
2012-12-07 12:40:00,34.97,35.0,34.97,35.0,50800.0,31.2657,31.2925,31.2657,31.2925,50800.0
2012-12-07 12:45:00,35.0,35.01,34.99,35.01,297600.0,31.2925,31.3015,31.2836,31.3015,297600.0
2012-12-07 12:50:00,35.0,35.01,34.99,35.01,104400.0,31.2925,31.3015,31.2836,31.3015,104400.0
2012-12-07 12:55:00,35.0,35.05,35.0,35.05,52000.0,31.2925,31.3372,31.2925,31.3372,52000.0
2012-12-07 13:00:00,35.05,35.07,35.04,35.05,99600.0,31.3372,31.3551,31.3283,31.3372,99600.0
2012-12-07 13:05:00,35.05,35.07,35.04,35.04,40800.0,31.3372,31.3551,31.3283,31.3283,40800.0
2012-12-07 13:10:00,35.04,35.07,35.04,35.07,34000.0,31.3283,31.3551,31.3283,31.3551,34000.0
2012-12-07 13:15:00,35.06,35.07,35.03,35.06,47600.0,31.3462,31.3551,31.3194,31.3462,47600.0
2012-12-07 13:20:00,35.06,35.07,35.04,35.06,45200.0,31.3462,31.3551,31.3283,31.3462,45200.0
2012-12-07 13:25:00,35.05,35.09,35.05,35.07,59600.0,31.3372,31.373,31.3372,31.3551,59600.0
2012-12-07 13:30:00,35.07,35.07,34.99,35.0,104400.0,31.3551,31.3551,31.2836,31.2925,104400.0
2012-12-07 13:35:00,35.0,35.02,34.99,35.02,93200.0,31.2925,31.3104,31.2836,31.3104,93200.0
2012-12-07 13:40:00,35.02,35.03,34.98,35.0,178400.0,31.3104,31.3194,31.2747,31.2925,178400.0
2012-12-07 13:45:00,35.01,35.02,34.99,35.02,51600.0,31.3015,31.3104,31.2836,31.3104,51600.0
2012-12-07 13:50:00,35.02,35.03,35.01,35.02,67200.0,31.3104,31.3194,31.3015,31.3104,67200.0
2012-12-07 13:55:00,35.01,35.02,34.99,35.02,60400.0,31.3015,31.3104,31.2836,31.3104,60400.0
2012-12-07 14:00:00,35.02,35.03,35.0,35.01,40400.0,31.3104,31.3194,31.2925,31.3015,40400.0
2012-12-07 14:05:00,35.01,35.02,34.99,35.02,77600.0,31.3015,31.3104,31.2836,31.3104,77600.0
2012-12-07 14:10:00,35.02,35.05,35.02,35.04,48800.0,31.3104,31.3372,31.3104,31.3283,48800.0
2012-12-07 14:15:00,35.04,35.04,35.02,35.02,40000.0,31.3283,31.3283,31.3104,31.3104,40000.0
2012-12-07 14:20:00,35.03,35.06,35.03,35.06,42800.0,31.3194,31.3462,31.3194,31.3462,42800.0
2012-12-07 14:25:00,35.05,35.07,35.04,35.06,58400.0,31.3372,31.3551,31.3283,31.3462,58400.0
2012-12-07 14:30:00,35.06,35.12,35.06,35.1,155200.0,31.3462,31.3998,31.3462,31.3819,155200.0
2012-12-07 14:35:00,35.1,35.13,35.1,35.12,70000.0,31.3819,31.4088,31.3819,31.3998,70000.0
2012-12-07 14:40:00,35.12,35.13,35.07,35.09,153600.0,31.3998,31.4088,31.3551,31.373,153600.0
2012-12-07 14:45:00,35.1,35.13,35.09,35.09,114400.0,31.3819,31.4088,31.373,31.373,114400.0
2012-12-07 14:50:00,35.09,35.13,35.08,35.12,124400.0,31.373,31.4088,31.3641,31.3998,124400.0
2012-12-07 14:55:00,35.13,35.13,35.1,35.1,142400.0,31.4088,31.4088,31.3819,31.3819,142400.0
2012-12-07 15:00:00,35.1,35.12,35.08,35.09,90400.0,31.3819,31.3998,31.3641,31.373,90400.0
2012-12-07 15:05:00,35.08,35.08,35.04,35.04,69200.0,31.3641,31.3641,31.3283,31.3283,69200.0
2012-12-07 15:10:00,35.05,35.06,35.02,35.02,68800.0,31.3372,31.3462,31.3104,31.3104,68800.0
2012-12-07 15:15:00,35.02,35.04,35.02,35.02,60800.0,31.3104,31.3283,31.3104,31.3104,60800.0
2012-12-07 15:20:00,35.02,35.04,34.99,35.01,178400.0,31.3104,31.3283,31.2836,31.3015,178400.0
2012-12-07 15:25:00,35.01,35.02,35.0,35.02,72800.0,31.3015,31.3104,31.2925,31.3104,72800.0
2012-12-07 15:30:00,35.03,35.06,35.02,35.06,140400.0,31.3194,31.3462,31.3104,31.3462,140400.0
2012-12-07 15:35:00,35.06,35.12,35.06,35.12,95200.0,31.3462,31.3998,31.3462,31.3998,95200.0
2012-12-07 15:40:00,35.12,35.13,35.11,35.13,67600.0,31.3998,31.4088,31.3909,31.4088,67600.0
2012-12-07 15:45:00,35.12,35.19,35.12,35.13,201600.0,31.3998,31.4624,31.3998,31.4088,201600.0
2012-12-07 15:50:00,35.13,35.17,35.13,35.15,169600.0,31.4088,31.4445,31.4088,31.4266,169600.0
2012-12-07 15:55:00,35.16,35.17,35.13,35.15,387200.0,31.4356,31.4445,31.4088,31.4266,387200.0
2012-12-10 09:30:00,34.99,35.23,34.99,35.23,95200.0,31.2836,31.4982,31.2836,31.4982,95200.0
2012-12-10 09:35:00,35.23,35.24,35.19,35.19,54400.0,31.4982,31.5071,31.4624,31.4624,54400.0
2012-12-10 09:40:00,35.19,35.22,35.16,35.21,100400.0,31.4624,31.4892,31.4356,31.4803,100400.0
2012-12-10 09:45:00,35.21,35.25,35.2,35.24,67800.0,31.4803,31.516,31.4713,31.5071,67800.0
2012-12-10 09:50:00,35.24,35.42,35.24,35.39,191600.0,31.5071,31.668,31.5071,31.6412,191600.0
2012-12-10 09:55:00,35.38,35.38,35.3,35.35,66400.0,31.6323,31.6323,31.5608,31.6055,66400.0
2012-12-10 10:00:00,35.35,35.41,35.31,35.4,62200.0,31.6055,31.6591,31.5697,31.6502,62200.0
2012-12-10 10:05:00,35.4,35.43,35.31,35.33,48800.0,31.6502,31.677,31.5697,31.5876,48800.0
2012-12-10 10:10:00,35.33,35.38,35.33,35.35,42600.0,31.5876,31.6323,31.5876,31.6055,42600.0
2012-12-10 10:15:00,35.35,35.35,35.27,35.3,73600.0,31.6055,31.6055,31.5339,31.5608,73600.0
2012-12-10 10:20:00,35.29,35.31,35.26,35.31,18200.0,31.5518,31.5697,31.525,31.5697,18200.0
2012-12-10 10:25:00,35.3,35.31,35.29,35.3,26400.0,31.5608,31.5697,31.5518,31.5608,26400.0
2012-12-10 10:30:00,35.3,35.31,35.28,35.29,27200.0,31.5608,31.5697,31.5429,31.5518,27200.0
2012-12-10 10:35:00,35.29,35.31,35.27,35.29,25000.0,31.5518,31.5697,31.5339,31.5518,25000.0
2012-12-10 10:40:00,35.3,35.3,35.24,35.24,25400.0,31.5608,31.5608,31.5071,31.5071,25400.0
2012-12-10 10:45:00,35.25,35.3,35.24,35.29,187000.0,31.516,31.5608,31.5071,31.5518,187000.0
2012-12-10 10:50:00,35.29,35.35,35.26,35.35,77800.0,31.5518,31.6055,31.525,31.6055,77800.0
2012-12-10 10:55:00,35.35,35.37,35.33,35.35,42600.0,31.6055,31.6233,31.5876,31.6055,42600.0
2012-12-10 11:00:00,35.36,35.4,35.34,35.38,61200.0,31.6144,31.6502,31.5965,31.6323,61200.0
2012-12-10 11:05:00,35.38,35.42,35.38,35.4,56000.0,31.6323,31.668,31.6323,31.6502,56000.0
2012-12-10 11:10:00,35.4,35.45,35.38,35.44,88000.0,31.6502,31.6949,31.6323,31.6859,88000.0
2012-12-10 11:15:00,35.44,35.45,35.4,35.41,36000.0,31.6859,31.6949,31.6502,31.6591,36000.0
2012-12-10 11:20:00,35.43,35.44,35.4,35.41,33200.0,31.677,31.6859,31.6502,31.6591,33200.0
2012-12-10 11:25:00,35.41,35.41,35.4,35.41,55000.0,31.6591,31.6591,31.6502,31.6591,55000.0
2012-12-10 11:30:00,35.42,35.43,35.39,35.41,75600.0,31.668,31.677,31.6412,31.6591,75600.0
2012-12-10 11:35:00,35.42,35.44,35.4,35.43,32000.0,31.668,31.6859,31.6502,31.677,32000.0
2012-12-10 11:40:00,35.43,35.46,35.43,35.45,34000.0,31.677,31.7038,31.677,31.6949,34000.0
2012-12-10 11:45:00,35.45,35.49,35.45,35.48,42600.0,31.6949,31.7306,31.6949,31.7217,42600.0
2012-12-10 11:50:00,35.49,35.49,35.41,35.41,50800.0,31.7306,31.7306,31.6591,31.6591,50800.0
2012-12-10 11:55:00,35.41,35.44,35.4,35.43,44400.0,31.6591,31.6859,31.6502,31.677,44400.0
2012-12-10 12:00:00,35.44,35.44,35.4,35.41,38000.0,31.6859,31.6859,31.6502,31.6591,38000.0
2012-12-10 12:05:00,35.41,35.44,35.41,35.44,32400.0,31.6591,31.6859,31.6591,31.6859,32400.0
2012-12-10 12:10:00,35.43,35.44,35.41,35.43,26800.0,31.677,31.6859,31.6591,31.677,26800.0
2012-12-10 12:15:00,35.43,35.44,35.41,35.43,42200.0,31.677,31.6859,31.6591,31.677,42200.0
2012-12-10 12:20:00,35.43,35.46,35.42,35.43,43600.0,31.677,31.7038,31.668,31.677,43600.0
2012-12-10 12:25:00,35.43,35.44,35.42,35.43,96800.0,31.677,31.6859,31.668,31.677,96800.0
2012-12-10 12:30:00,35.43,35.43,35.42,35.43,43600.0,31.677,31.677,31.668,31.677,43600.0
2012-12-10 12:35:00,35.42,35.43,35.42,35.43,36600.0,31.668,31.677,31.668,31.677,36600.0
2012-12-10 12:40:00,35.42,35.43,35.41,35.41,59200.0,31.668,31.677,31.6591,31.6591,59200.0
2012-12-10 12:45:00,35.41,35.42,35.4,35.42,57400.0,31.6591,31.668,31.6502,31.668,57400.0
2012-12-10 12:50:00,35.42,35.43,35.41,35.42,26000.0,31.668,31.677,31.6591,31.668,26000.0
2012-12-10 12:55:00,35.42,35.42,35.41,35.42,81800.0,31.668,31.668,31.6591,31.668,81800.0
2012-12-10 13:00:00,35.42,35.43,35.41,35.42,33400.0,31.668,31.677,31.6591,31.668,33400.0
2012-12-10 13:05:00,35.42,35.42,35.41,35.41,46200.0,31.668,31.668,31.6591,31.6591,46200.0
2012-12-10 13:10:00,35.42,35.42,35.41,35.42,27400.0,31.668,31.668,31.6591,31.668,27400.0
2012-12-10 13:15:00,35.41,35.42,35.41,35.42,16600.0,31.6591,31.668,31.6591,31.668,16600.0
2012-12-10 13:20:00,35.42,35.42,35.42,35.42,45800.0,31.668,31.668,31.668,31.668,45800.0
2012-12-10 13:25:00,35.42,35.43,35.42,35.42,13000.0,31.668,31.677,31.668,31.668,13000.0
2012-12-10 13:30:00,35.42,35.45,35.42,35.44,36000.0,31.668,31.6949,31.668,31.6859,36000.0
2012-12-10 13:35:00,35.45,35.45,35.43,35.44,53600.0,31.6949,31.6949,31.677,31.6859,53600.0
2012-12-10 13:40:00,35.44,35.48,35.44,35.48,22000.0,31.6859,31.7217,31.6859,31.7217,22000.0
2012-12-10 13:45:00,35.48,35.48,35.47,35.47,34600.0,31.7217,31.7217,31.7127,31.7127,34600.0
2012-12-10 13:50:00,35.47,35.48,35.46,35.47,60000.0,31.7127,31.7217,31.7038,31.7127,60000.0
2012-12-10 13:55:00,35.47,35.47,35.47,35.47,20400.0,31.7127,31.7127,31.7127,31.7127,20400.0
2012-12-10 14:00:00,35.47,35.48,35.47,35.47,36600.0,31.7127,31.7217,31.7127,31.7127,36600.0
2012-12-10 14:05:00,35.47,35.48,35.47,35.47,43600.0,31.7127,31.7217,31.7127,31.7127,43600.0
2012-12-10 14:10:00,35.47,35.48,35.47,35.48,15600.0,31.7127,31.7217,31.7127,31.7217,15600.0
2012-12-10 14:15:00,35.47,35.48,35.47,35.47,54800.0,31.7127,31.7217,31.7127,31.7127,54800.0
2012-12-10 14:20:00,35.47,35.48,35.47,35.47,37200.0,31.7127,31.7217,31.7127,31.7127,37200.0
2012-12-10 14:25:00,35.47,35.48,35.47,35.47,39000.0,31.7127,31.7217,31.7127,31.7127,39000.0
2012-12-10 14:30:00,35.47,35.47,35.44,35.47,119400.0,31.7127,31.7127,31.6859,31.7127,119400.0
2012-12-10 14:35:00,35.47,35.48,35.46,35.47,84800.0,31.7127,31.7217,31.7038,31.7127,84800.0
2012-12-10 14:40:00,35.47,35.48,35.47,35.47,210800.0,31.7127,31.7217,31.7127,31.7127,210800.0
2012-12-10 14:45:00,35.47,35.48,35.45,35.46,82000.0,31.7127,31.7217,31.6949,31.7038,82000.0
2012-12-10 14:50:00,35.46,35.48,35.46,35.46,42400.0,31.7038,31.7217,31.7038,31.7038,42400.0
2012-12-10 14:55:00,35.46,35.46,35.43,35.45,39000.0,31.7038,31.7038,31.677,31.6949,39000.0
2012-12-10 15:00:00,35.45,35.45,35.41,35.42,32000.0,31.6949,31.6949,31.6591,31.668,32000.0
2012-12-10 15:05:00,35.43,35.45,35.41,35.45,61000.0,31.677,31.6949,31.6591,31.6949,61000.0
2012-12-10 15:10:00,35.46,35.48,35.45,35.46,49600.0,31.7038,31.7217,31.6949,31.7038,49600.0
2012-12-10 15:15:00,35.46,35.46,35.44,35.45,59800.0,31.7038,31.7038,31.6859,31.6949,59800.0
2012-12-10 15:20:00,35.45,35.46,35.44,35.45,42600.0,31.6949,31.7038,31.6859,31.6949,42600.0
2012-12-10 15:25:00,35.45,35.45,35.43,35.45,52200.0,31.6949,31.6949,31.677,31.6949,52200.0
2012-12-10 15:30:00,35.45,35.46,35.44,35.44,102000.0,31.6949,31.7038,31.6859,31.6859,102000.0
2012-12-10 15:35:00,35.44,35.47,35.44,35.45,34000.0,31.6859,31.7127,31.6859,31.6949,34000.0
2012-12-10 15:40:00,35.45,35.46,35.44,35.46,44800.0,31.6949,31.7038,31.6859,31.7038,44800.0
2012-12-10 15:45:00,35.46,35.49,35.45,35.48,66200.0,31.7038,31.7306,31.6949,31.7217,66200.0
2012-12-10 15:50:00,35.48,35.48,35.46,35.47,138600.0,31.7217,31.7217,31.7038,31.7127,138600.0
2012-12-10 15:55:00,35.47,35.5,35.47,35.49,202600.0,31.7127,31.7396,31.7127,31.7306,202600.0
2012-12-11 09:30:00,35.5,35.64,35.45,35.63,128200.0,31.7396,31.8647,31.6949,31.8558,128200.0
2012-12-11 09:35:00,35.65,35.74,35.65,35.74,68400.0,31.8737,31.9541,31.8737,31.9541,68400.0
2012-12-11 09:40:00,35.74,35.81,35.71,35.8,63200.0,31.9541,32.0167,31.9273,32.0078,63200.0
2012-12-11 09:45:00,35.81,35.84,35.76,35.83,58000.0,32.0167,32.0436,31.972,32.0346,58000.0
2012-12-11 09:50:00,35.83,35.88,35.82,35.87,37200.0,32.0346,32.0793,32.0257,32.0704,37200.0
2012-12-11 09:55:00,35.85,35.93,35.84,35.93,69400.0,32.0525,32.124,32.0436,32.124,69400.0
2012-12-11 10:00:00,35.92,35.96,35.88,35.92,121600.0,32.1151,32.1508,32.0793,32.1151,121600.0
2012-12-11 10:05:00,35.92,35.99,35.92,35.99,66800.0,32.1151,32.1777,32.1151,32.1777,66800.0
2012-12-11 10:10:00,35.98,35.99,35.98,35.99,67200.0,32.1687,32.1777,32.1687,32.1777,67200.0
2012-12-11 10:15:00,35.99,35.99,35.98,35.99,127200.0,32.1777,32.1777,32.1687,32.1777,127200.0
2012-12-11 10:20:00,35.99,36.05,35.97,36.05,380800.0,32.1777,32.2313,32.1598,32.2313,380800.0
2012-12-11 10:25:00,36.04,36.08,36.02,36.05,83400.0,32.2224,32.2581,32.2045,32.2313,83400.0
2012-12-11 10:30:00,36.06,36.15,36.06,36.15,205400.0,32.2402,32.3207,32.2402,32.3207,205400.0
2012-12-11 10:35:00,36.15,36.18,36.08,36.08,143000.0,32.3207,32.3475,32.2581,32.2581,143000.0
2012-12-11 10:40:00,36.09,36.13,36.08,36.08,43400.0,32.2671,32.3028,32.2581,32.2581,43400.0
2012-12-11 10:45:00,36.08,36.15,36.06,36.15,53800.0,32.2581,32.3207,32.2402,32.3207,53800.0
2012-12-11 10:50:00,36.14,36.16,36.1,36.13,27600.0,32.3118,32.3297,32.276,32.3028,27600.0
2012-12-11 10:55:00,36.13,36.17,36.04,36.16,146000.0,32.3028,32.3386,32.2224,32.3297,146000.0
2012-12-11 11:00:00,36.16,36.18,36.16,36.17,39400.0,32.3297,32.3475,32.3297,32.3386,39400.0
2012-12-11 11:05:00,36.18,36.2,36.17,36.19,56400.0,32.3475,32.3654,32.3386,32.3565,56400.0
2012-12-11 11:10:00,36.19,36.29,36.18,36.27,134200.0,32.3565,32.4459,32.3475,32.428,134200.0
2012-12-11 11:15:00,36.27,36.31,36.22,36.22,59400.0,32.428,32.4638,32.3833,32.3833,59400.0
2012-12-11 11:20:00,36.22,36.32,36.22,36.29,35600.0,32.3833,32.4727,32.3833,32.4459,35600.0
2012-12-11 11:25:00,36.29,36.31,36.26,36.29,24600.0,32.4459,32.4638,32.4191,32.4459,24600.0
2012-12-11 11:30:00,36.27,36.32,36.27,36.29,122200.0,32.428,32.4727,32.428,32.4459,122200.0
2012-12-11 11:35:00,36.3,36.35,36.3,36.34,81800.0,32.4548,32.4995,32.4548,32.4906,81800.0
2012-12-11 11:40:00,36.34,36.34,36.27,36.3,151000.0,32.4906,32.4906,32.428,32.4548,151000.0
2012-12-11 11:45:00,36.3,36.31,36.24,36.24,68000.0,32.4548,32.4638,32.4012,32.4012,68000.0
2012-12-11 11:50:00,36.25,36.26,36.16,36.19,85400.0,32.4101,32.4191,32.3297,32.3565,85400.0
2012-12-11 11:55:00,36.19,36.2,36.1,36.1,78600.0,32.3565,32.3654,32.276,32.276,78600.0
2012-12-11 12:00:00,36.1,36.11,36.06,36.07,84800.0,32.276,32.285,32.2402,32.2492,84800.0
2012-12-11 12:05:00,36.07,36.12,36.07,36.1,34600.0,32.2492,32.2939,32.2492,32.276,34600.0
2012-12-11 12:10:00,36.12,36.15,36.1,36.13,15800.0,32.2939,32.3207,32.276,32.3028,15800.0
2012-12-11 12:15:00,36.13,36.13,36.08,36.1,31400.0,32.3028,32.3028,32.2581,32.276,31400.0
2012-12-11 12:20:00,36.1,36.13,36.09,36.1,30600.0,32.276,32.3028,32.2671,32.276,30600.0
2012-12-11 12:25:00,36.12,36.13,36.09,36.09,18600.0,32.2939,32.3028,32.2671,32.2671,18600.0
2012-12-11 12:30:00,36.1,36.11,36.08,36.08,21000.0,32.276,32.285,32.2581,32.2581,21000.0
2012-12-11 12:35:00,36.08,36.13,36.08,36.1,33600.0,32.2581,32.3028,32.2581,32.276,33600.0
2012-12-11 12:40:00,36.11,36.12,36.08,36.1,12800.0,32.285,32.2939,32.2581,32.276,12800.0
2012-12-11 12:45:00,36.11,36.13,36.08,36.08,56000.0,32.285,32.3028,32.2581,32.2581,56000.0
2012-12-11 12:50:00,36.08,36.16,36.08,36.16,27200.0,32.2581,32.3297,32.2581,32.3297,27200.0
2012-12-11 12:55:00,36.16,36.21,36.14,36.2,33400.0,32.3297,32.3744,32.3118,32.3654,33400.0
2012-12-11 13:00:00,36.19,36.24,36.19,36.22,36600.0,32.3565,32.4012,32.3565,32.3833,36600.0
2012-12-11 13:05:00,36.21,36.22,36.15,36.15,15200.0,32.3744,32.3833,32.3207,32.3207,15200.0
2012-12-11 13:10:00,36.15,36.18,36.14,36.18,18600.0,32.3207,32.3475,32.3118,32.3475,18600.0
2012-12-11 13:15:00,36.17,36.23,36.17,36.23,24400.0,32.3386,32.3922,32.3386,32.3922,24400.0
2012-12-11 13:20:00,36.23,36.24,36.2,36.2,29000.0,32.3922,32.4012,32.3654,32.3654,29000.0
2012-12-11 13:25:00,36.2,36.21,36.19,36.2,24600.0,32.3654,32.3744,32.3565,32.3654,24600.0
2012-12-11 13:30:00,36.2,36.22,36.2,36.21,34000.0,32.3654,32.3833,32.3654,32.3744,34000.0
2012-12-11 13:35:00,36.22,36.24,36.21,36.22,69800.0,32.3833,32.4012,32.3744,32.3833,69800.0
2012-12-11 13:40:00,36.22,36.24,36.22,36.23,44600.0,32.3833,32.4012,32.3833,32.3922,44600.0
2012-12-11 13:45:00,36.23,36.24,36.23,36.24,40400.0,32.3922,32.4012,32.3922,32.4012,40400.0
2012-12-11 13:50:00,36.24,36.26,36.24,36.24,54200.0,32.4012,32.4191,32.4012,32.4012,54200.0
2012-12-11 13:55:00,36.24,36.29,36.24,36.24,44600.0,32.4012,32.4459,32.4012,32.4012,44600.0
2012-12-11 14:00:00,36.24,36.3,36.24,36.28,19800.0,32.4012,32.4548,32.4012,32.4369,19800.0
2012-12-11 14:05:00,36.29,36.29,36.24,36.24,19000.0,32.4459,32.4459,32.4012,32.4012,19000.0
2012-12-11 14:10:00,36.25,36.27,36.24,36.26,22400.0,32.4101,32.428,32.4012,32.4191,22400.0
2012-12-11 14:15:00,36.25,36.25,36.23,36.24,48800.0,32.4101,32.4101,32.3922,32.4012,48800.0
2012-12-11 14:20:00,36.24,36.26,36.24,36.26,33800.0,32.4012,32.4191,32.4012,32.4191,33800.0
2012-12-11 14:25:00,36.25,36.27,36.24,36.27,37400.0,32.4101,32.428,32.4012,32.428,37400.0
2012-12-11 14:30:00,36.26,36.27,36.22,36.23,36600.0,32.4191,32.428,32.3833,32.3922,36600.0
2012-12-11 14:35:00,36.23,36.25,36.21,36.23,62600.0,32.3922,32.4101,32.3744,32.3922,62600.0
2012-12-11 14:40:00,36.24,36.26,36.22,36.22,16600.0,32.4012,32.4191,32.3833,32.3833,16600.0
2012-12-11 14:45:00,36.23,36.23,36.2,36.23,45200.0,32.3922,32.3922,32.3654,32.3922,45200.0
2012-12-11 14:50:00,36.23,36.25,36.23,36.23,19600.0,32.3922,32.4101,32.3922,32.3922,19600.0
2012-12-11 14:55:00,36.22,36.24,36.2,36.22,34400.0,32.3833,32.4012,32.3654,32.3833,34400.0
2012-12-11 15:00:00,36.22,36.24,36.21,36.22,79400.0,32.3833,32.4012,32.3744,32.3833,79400.0
2012-12-11 15:05:00,36.22,36.24,36.21,36.22,210400.0,32.3833,32.4012,32.3744,32.3833,210400.0
2012-12-11 15:10:00,36.23,36.23,36.17,36.19,52400.0,32.3922,32.3922,32.3386,32.3565,52400.0
2012-12-11 15:15:00,36.19,36.19,36.11,36.15,57000.0,32.3565,32.3565,32.285,32.3207,57000.0
2012-12-11 15:20:00,36.16,36.16,36.07,36.1,88800.0,32.3297,32.3297,32.2492,32.276,88800.0
2012-12-11 15:25:00,36.1,36.1,36.06,36.1,62000.0,32.276,32.276,32.2402,32.276,62000.0
2012-12-11 15:30:00,36.1,36.12,36.08,36.1,57400.0,32.276,32.2939,32.2581,32.276,57400.0
2012-12-11 15:35:00,36.1,36.12,36.09,36.1,49000.0,32.276,32.2939,32.2671,32.276,49000.0
2012-12-11 15:40:00,36.1,36.13,36.09,36.12,53000.0,32.276,32.3028,32.2671,32.2939,53000.0
2012-12-11 15:45:00,36.12,36.13,36.1,36.12,112200.0,32.2939,32.3028,32.276,32.2939,112200.0
2012-12-11 15:50:00,36.12,36.13,36.1,36.12,123800.0,32.2939,32.3028,32.276,32.2939,123800.0
2012-12-11 15:55:00,36.12,36.16,36.1,36.14,244600.0,32.2939,32.3297,32.276,32.3118,244600.0
2012-12-12 09:30:00,36.18,36.25,36.15,36.23,137400.0,32.3475,32.4101,32.3207,32.3922,137400.0
2012-12-12 09:35:00,36.22,36.27,36.13,36.13,152000.0,32.3833,32.428,32.3028,32.3028,152000.0
2012-12-12 09:40:00,36.16,36.21,36.13,36.13,25200.0,32.3297,32.3744,32.3028,32.3028,25200.0
2012-12-12 09:45:00,36.13,36.13,36.05,36.07,75800.0,32.3028,32.3028,32.2313,32.2492,75800.0
2012-12-12 09:50:00,36.08,36.09,36.0,36.01,48400.0,32.2581,32.2671,32.1866,32.1955,48400.0
2012-12-12 09:55:00,36.02,36.02,35.97,35.97,31200.0,32.2045,32.2045,32.1598,32.1598,31200.0
2012-12-12 10:00:00,35.97,35.98,35.94,35.97,34600.0,32.1598,32.1687,32.133,32.1598,34600.0
2012-12-12 10:05:00,35.97,36.01,35.97,35.98,31600.0,32.1598,32.1955,32.1598,32.1687,31600.0
2012-12-12 10:10:00,35.98,36.02,35.96,35.97,35400.0,32.1687,32.2045,32.1508,32.1598,35400.0
2012-12-12 10:15:00,35.97,36.01,35.96,36.01,38800.0,32.1598,32.1955,32.1508,32.1955,38800.0
2012-12-12 10:20:00,36.0,36.04,35.99,36.0,30000.0,32.1866,32.2224,32.1777,32.1866,30000.0
2012-12-12 10:25:00,36.01,36.06,35.99,36.0,41000.0,32.1955,32.2402,32.1777,32.1866,41000.0
2012-12-12 10:30:00,36.0,36.02,35.99,36.02,40000.0,32.1866,32.2045,32.1777,32.2045,40000.0
2012-12-12 10:35:00,36.02,36.04,35.99,35.99,31000.0,32.2045,32.2224,32.1777,32.1777,31000.0
2012-12-12 10:40:00,36.0,36.04,35.99,36.02,43400.0,32.1866,32.2224,32.1777,32.2045,43400.0
2012-12-12 10:45:00,36.02,36.06,36.01,36.06,44800.0,32.2045,32.2402,32.1955,32.2402,44800.0
2012-12-12 10:50:00,36.06,36.09,36.05,36.08,32600.0,32.2402,32.2671,32.2313,32.2581,32600.0
2012-12-12 10:55:00,36.09,36.1,36.07,36.1,21200.0,32.2671,32.276,32.2492,32.276,21200.0
2012-12-12 11:00:00,36.1,36.12,36.08,36.09,30600.0,32.276,32.2939,32.2581,32.2671,30600.0
2012-12-12 11:05:00,36.1,36.1,36.02,36.02,26200.0,32.276,32.276,32.2045,32.2045,26200.0
2012-12-12 11:10:00,36.02,36.06,36.02,36.03,30200.0,32.2045,32.2402,32.2045,32.2134,30200.0
2012-12-12 11:15:00,36.04,36.04,36.01,36.03,27200.0,32.2224,32.2224,32.1955,32.2134,27200.0
2012-12-12 11:20:00,36.04,36.05,36.0,36.0,19400.0,32.2224,32.2313,32.1866,32.1866,19400.0
2012-12-12 11:25:00,36.01,36.05,36.0,36.02,43800.0,32.1955,32.2313,32.1866,32.2045,43800.0
2012-12-12 11:30:00,36.02,36.03,36.01,36.02,45800.0,32.2045,32.2134,32.1955,32.2045,45800.0
2012-12-12 11:35:00,36.02,36.04,36.01,36.04,26800.0,32.2045,32.2224,32.1955,32.2224,26800.0
2012-12-12 11:40:00,36.04,36.04,36.02,36.02,20400.0,32.2224,32.2224,32.2045,32.2045,20400.0
2012-12-12 11:45:00,36.02,36.02,36.01,36.02,39800.0,32.2045,32.2045,32.1955,32.2045,39800.0
2012-12-12 11:50:00,36.02,36.06,36.02,36.06,17600.0,32.2045,32.2402,32.2045,32.2402,17600.0
2012-12-12 11:55:00,36.05,36.05,36.01,36.02,8800.0,32.2313,32.2313,32.1955,32.2045,8800.0
2012-12-12 12:00:00,36.02,36.04,36.02,36.03,21000.0,32.2045,32.2224,32.2045,32.2134,21000.0
2012-12-12 12:05:00,36.03,36.04,36.02,36.02,15800.0,32.2134,32.2224,32.2045,32.2045,15800.0
2012-12-12 12:10:00,36.02,36.07,36.02,36.07,14600.0,32.2045,32.2492,32.2045,32.2492,14600.0
2012-12-12 12:15:00,36.08,36.08,36.03,36.05,27200.0,32.2581,32.2581,32.2134,32.2313,27200.0
2012-12-12 12:20:00,36.05,36.06,36.01,36.04,26600.0,32.2313,32.2402,32.1955,32.2224,26600.0
2012-12-12 12:25:00,36.04,36.09,36.03,36.06,23400.0,32.2224,32.2671,32.2134,32.2402,23400.0
2012-12-12 12:30:00,36.06,36.19,36.0,36.14,47800.0,32.2402,32.3565,32.1866,32.3118,47800.0
2012-12-12 12:35:00,36.13,36.2,36.08,36.19,18200.0,32.3028,32.3654,32.2581,32.3565,18200.0
2012-12-12 12:40:00,36.21,36.21,36.12,36.19,42200.0,32.3744,32.3744,32.2939,32.3565,42200.0
2012-12-12 12:45:00,36.18,36.24,36.17,36.19,42600.0,32.3475,32.4012,32.3386,32.3565,42600.0
2012-12-12 12:50:00,36.2,36.27,36.19,36.24,25000.0,32.3654,32.428,32.3565,32.4012,25000.0
2012-12-12 12:55:00,36.23,36.24,36.19,36.19,23000.0,32.3922,32.4012,32.3565,32.3565,23000.0
2012-12-12 13:00:00,36.2,36.21,36.18,36.18,17200.0,32.3654,32.3744,32.3475,32.3475,17200.0
2012-12-12 13:05:00,36.18,36.18,36.14,36.16,17600.0,32.3475,32.3475,32.3118,32.3297,17600.0
2012-12-12 13:10:00,36.16,36.16,36.08,36.09,29000.0,32.3297,32.3297,32.2581,32.2671,29000.0
2012-12-12 13:15:00,36.1,36.13,36.07,36.08,25200.0,32.276,32.3028,32.2492,32.2581,25200.0
2012-12-12 13:20:00,36.09,36.13,36.08,36.13,131600.0,32.2671,32.3028,32.2581,32.3028,131600.0
2012-12-12 13:25:00,36.12,36.13,36.12,36.12,12800.0,32.2939,32.3028,32.2939,32.2939,12800.0
2012-12-12 13:30:00,36.12,36.16,36.1,36.15,21200.0,32.2939,32.3297,32.276,32.3207,21200.0
2012-12-12 13:35:00,36.14,36.16,36.13,36.13,15200.0,32.3118,32.3297,32.3028,32.3028,15200.0
2012-12-12 13:40:00,36.13,36.16,36.11,36.11,21000.0,32.3028,32.3297,32.285,32.285,21000.0
2012-12-12 13:45:00,36.11,36.12,36.09,36.12,21600.0,32.285,32.2939,32.2671,32.2939,21600.0
2012-12-12 13:50:00,36.13,36.14,36.11,36.14,12600.0,32.3028,32.3118,32.285,32.3118,12600.0
2012-12-12 13:55:00,36.14,36.16,36.13,36.15,38400.0,32.3118,32.3297,32.3028,32.3207,38400.0
2012-12-12 14:00:00,36.15,36.17,36.14,36.17,31200.0,32.3207,32.3386,32.3118,32.3386,31200.0
2012-12-12 14:05:00,36.16,36.21,36.16,36.19,59000.0,32.3297,32.3744,32.3297,32.3565,59000.0
2012-12-12 14:10:00,36.2,36.21,36.17,36.18,18800.0,32.3654,32.3744,32.3386,32.3475,18800.0
2012-12-12 14:15:00,36.19,36.19,36.16,36.16,39600.0,32.3565,32.3565,32.3297,32.3297,39600.0
2012-12-12 14:20:00,36.18,36.18,36.13,36.13,30600.0,32.3475,32.3475,32.3028,32.3028,30600.0
2012-12-12 14:25:00,36.13,36.14,36.05,36.08,28600.0,32.3028,32.3118,32.2313,32.2581,28600.0
2012-12-12 14:30:00,36.09,36.09,36.04,36.07,31400.0,32.2671,32.2671,32.2224,32.2492,31400.0
2012-12-12 14:35:00,36.08,36.09,36.06,36.07,21200.0,32.2581,32.2671,32.2402,32.2492,21200.0
2012-12-12 14:40:00,36.08,36.08,36.04,36.06,40200.0,32.2581,32.2581,32.2224,32.2402,40200.0
2012-12-12 14:45:00,36.07,36.13,36.06,36.12,24000.0,32.2492,32.3028,32.2402,32.2939,24000.0
2012-12-12 14:50:00,36.12,36.12,36.08,36.08,20200.0,32.2939,32.2939,32.2581,32.2581,20200.0
2012-12-12 14:55:00,36.09,36.09,36.06,36.09,20600.0,32.2671,32.2671,32.2402,32.2671,20600.0
2012-12-12 15:00:00,36.09,36.1,36.04,36.05,33200.0,32.2671,32.276,32.2224,32.2313,33200.0
2012-12-12 15:05:00,36.05,36.14,36.05,36.1,39000.0,32.2313,32.3118,32.2313,32.276,39000.0
2012-12-12 15:10:00,36.11,36.11,36.06,36.09,29600.0,32.285,32.285,32.2402,32.2671,29600.0
2012-12-12 15:15:00,36.09,36.1,36.09,36.1,27000.0,32.2671,32.276,32.2671,32.276,27000.0
2012-12-12 15:20:00,36.1,36.12,36.08,36.08,29600.0,32.276,32.2939,32.2581,32.2581,29600.0
2012-12-12 15:25:00,36.09,36.1,36.03,36.06,36400.0,32.2671,32.276,32.2134,32.2402,36400.0
2012-12-12 15:30:00,36.07,36.07,36.01,36.02,86000.0,32.2492,32.2492,32.1955,32.2045,86000.0
2012-12-12 15:35:00,36.01,36.02,36.0,36.01,118200.0,32.1955,32.2045,32.1866,32.1955,118200.0
2012-12-12 15:40:00,36.01,36.04,36.01,36.02,63000.0,32.1955,32.2224,32.1955,32.2045,63000.0
2012-12-12 15:45:00,36.02,36.08,36.01,36.08,97800.0,32.2045,32.2581,32.1955,32.2581,97800.0
2012-12-12 15:50:00,36.08,36.1,36.06,36.08,138000.0,32.2581,32.276,32.2402,32.2581,138000.0
2012-12-12 15:55:00,36.08,36.1,36.06,36.1,168200.0,32.2581,32.276,32.2402,32.276,168200.0
2012-12-13 09:30:00,35.88,36.13,35.81,36.1,208200.0,32.0793,32.3028,32.0167,32.276,208200.0
2012-12-13 09:35:00,36.11,36.18,36.08,36.17,56000.0,32.285,32.3475,32.2581,32.3386,56000.0
2012-12-13 09:40:00,36.17,36.18,36.1,36.13,72600.0,32.3386,32.3475,32.276,32.3028,72600.0
2012-12-13 09:45:00,36.12,36.2,36.1,36.15,72000.0,32.2939,32.3654,32.276,32.3207,72000.0
2012-12-13 09:50:00,36.16,36.2,36.16,36.18,28200.0,32.3297,32.3654,32.3297,32.3475,28200.0
2012-12-13 09:55:00,36.16,36.24,36.16,36.21,37800.0,32.3297,32.4012,32.3297,32.3744,37800.0
2012-12-13 10:00:00,36.22,36.24,36.21,36.21,73800.0,32.3833,32.4012,32.3744,32.3744,73800.0
2012-12-13 10:05:00,36.21,36.3,36.21,36.27,67400.0,32.3744,32.4548,32.3744,32.428,67400.0
2012-12-13 10:10:00,36.27,36.37,36.27,36.35,71800.0,32.428,32.5174,32.428,32.4995,71800.0
2012-12-13 10:15:00,36.36,36.47,36.35,36.45,125400.0,32.5085,32.6068,32.4995,32.5889,125400.0
2012-12-13 10:20:00,36.45,36.49,36.44,36.44,69200.0,32.5889,32.6247,32.58,32.58,69200.0
2012-12-13 10:25:00,36.44,36.46,36.35,36.37,58200.0,32.58,32.5979,32.4995,32.5174,58200.0
2012-12-13 10:30:00,36.37,36.39,36.33,36.33,32000.0,32.5174,32.5353,32.4816,32.4816,32000.0
2012-12-13 10:35:00,36.34,36.35,36.33,36.33,12200.0,32.4906,32.4995,32.4816,32.4816,12200.0
2012-12-13 10:40:00,36.33,36.33,36.26,36.3,44000.0,32.4816,32.4816,32.4191,32.4548,44000.0
2012-12-13 10:45:00,36.31,36.31,36.25,36.28,51000.0,32.4638,32.4638,32.4101,32.4369,51000.0
2012-12-13 10:50:00,36.28,36.31,36.24,36.24,31200.0,32.4369,32.4638,32.4012,32.4012,31200.0
2012-12-13 10:55:00,36.24,36.27,36.24,36.26,26200.0,32.4012,32.428,32.4012,32.4191,26200.0
2012-12-13 11:00:00,36.26,36.27,36.23,36.24,26000.0,32.4191,32.428,32.3922,32.4012,26000.0
2012-12-13 11:05:00,36.24,36.27,36.24,36.26,82800.0,32.4012,32.428,32.4012,32.4191,82800.0
2012-12-13 11:10:00,36.25,36.27,36.13,36.14,22600.0,32.4101,32.428,32.3028,32.3118,22600.0
2012-12-13 11:15:00,36.14,36.16,36.1,36.12,48400.0,32.3118,32.3297,32.276,32.2939,48400.0
2012-12-13 11:20:00,36.12,36.12,36.05,36.05,50600.0,32.2939,32.2939,32.2313,32.2313,50600.0
2012-12-13 11:25:00,36.04,36.07,36.01,36.05,28600.0,32.2224,32.2492,32.1955,32.2313,28600.0
2012-12-13 11:30:00,36.05,36.08,36.02,36.08,18600.0,32.2313,32.2581,32.2045,32.2581,18600.0
2012-12-13 11:35:00,36.07,36.14,36.07,36.12,29000.0,32.2492,32.3118,32.2492,32.2939,29000.0
2012-12-13 11:40:00,36.12,36.12,36.07,36.09,16200.0,32.2939,32.2939,32.2492,32.2671,16200.0
2012-12-13 11:45:00,36.09,36.1,36.04,36.06,19200.0,32.2671,32.276,32.2224,32.2402,19200.0
2012-12-13 11:50:00,36.07,36.08,36.05,36.07,20800.0,32.2492,32.2581,32.2313,32.2492,20800.0
2012-12-13 11:55:00,36.06,36.07,36.04,36.07,19600.0,32.2402,32.2492,32.2224,32.2492,19600.0
2012-12-13 12:00:00,36.05,36.07,36.05,36.07,27400.0,32.2313,32.2492,32.2313,32.2492,27400.0
2012-12-13 12:05:00,36.06,36.1,36.06,36.1,45200.0,32.2402,32.276,32.2402,32.276,45200.0
2012-12-13 12:10:00,36.1,36.12,36.04,36.06,41200.0,32.276,32.2939,32.2224,32.2402,41200.0
2012-12-13 12:15:00,36.06,36.08,36.02,36.02,25200.0,32.2402,32.2581,32.2045,32.2045,25200.0
2012-12-13 12:20:00,36.02,36.04,36.0,36.02,59200.0,32.2045,32.2224,32.1866,32.2045,59200.0
2012-12-13 12:25:00,36.02,36.04,35.95,35.96,63000.0,32.2045,32.2224,32.1419,32.1508,63000.0
2012-12-13 12:30:00,35.97,35.98,35.92,35.96,33600.0,32.1598,32.1687,32.1151,32.1508,33600.0
2012-12-13 12:35:00,35.94,35.98,35.93,35.93,23800.0,32.133,32.1687,32.124,32.124,23800.0
2012-12-13 12:40:00,35.92,35.92,35.88,35.89,51000.0,32.1151,32.1151,32.0793,32.0883,51000.0
2012-12-13 12:45:00,35.9,35.97,35.87,35.97,64800.0,32.0972,32.1598,32.0704,32.1598,64800.0
2012-12-13 12:50:00,35.97,36.02,35.96,36.0,42600.0,32.1598,32.2045,32.1508,32.1866,42600.0
2012-12-13 12:55:00,36.02,36.02,35.96,35.98,29000.0,32.2045,32.2045,32.1508,32.1687,29000.0
2012-12-13 13:00:00,35.98,36.02,35.98,36.0,31600.0,32.1687,32.2045,32.1687,32.1866,31600.0
2012-12-13 13:05:00,36.0,36.02,35.96,35.99,87200.0,32.1866,32.2045,32.1508,32.1777,87200.0
2012-12-13 13:10:00,35.99,35.99,35.94,35.96,41200.0,32.1777,32.1777,32.133,32.1508,41200.0
2012-12-13 13:15:00,35.95,36.0,35.95,35.98,47600.0,32.1419,32.1866,32.1419,32.1687,47600.0
2012-12-13 13:20:00,35.98,36.05,35.98,36.05,43800.0,32.1687,32.2313,32.1687,32.2313,43800.0
2012-12-13 13:25:00,36.06,36.08,36.02,36.04,22200.0,32.2402,32.2581,32.2045,32.2224,22200.0
2012-12-13 13:30:00,36.04,36.07,36.03,36.06,54200.0,32.2224,32.2492,32.2134,32.2402,54200.0
2012-12-13 13:35:00,36.06,36.07,36.04,36.07,32400.0,32.2402,32.2492,32.2224,32.2492,32400.0
2012-12-13 13:40:00,36.07,36.07,36.01,36.01,21800.0,32.2492,32.2492,32.1955,32.1955,21800.0
2012-12-13 13:45:00,36.01,36.02,35.97,35.97,32200.0,32.1955,32.2045,32.1598,32.1598,32200.0
2012-12-13 13:50:00,35.97,35.99,35.94,35.98,37200.0,32.1598,32.1777,32.133,32.1687,37200.0
2012-12-13 13:55:00,35.98,35.99,35.97,35.98,19400.0,32.1687,32.1777,32.1598,32.1687,19400.0
2012-12-13 14:00:00,35.99,36.01,35.97,35.97,38000.0,32.1777,32.1955,32.1598,32.1598,38000.0
2012-12-13 14:05:00,35.97,35.98,35.95,35.95,41800.0,32.1598,32.1687,32.1419,32.1419,41800.0
2012-12-13 14:10:00,35.96,35.96,35.9,35.92,28400.0,32.1508,32.1508,32.0972,32.1151,28400.0
2012-12-13 14:15:00,35.93,35.93,35.88,35.91,32200.0,32.124,32.124,32.0793,32.1061,32200.0
2012-12-13 14:20:00,35.9,35.94,35.9,35.93,58000.0,32.0972,32.133,32.0972,32.124,58000.0
2012-12-13 14:25:00,35.92,35.97,35.92,35.97,36400.0,32.1151,32.1598,32.1151,32.1598,36400.0
2012-12-13 14:30:00,35.97,35.99,35.96,35.98,32000.0,32.1598,32.1777,32.1508,32.1687,32000.0
2012-12-13 14:35:00,35.99,35.99,35.95,35.96,33000.0,32.1777,32.1777,32.1419,32.1508,33000.0
2012-12-13 14:40:00,35.96,35.97,35.93,35.96,62200.0,32.1508,32.1598,32.124,32.1508,62200.0
2012-12-13 14:45:00,35.96,36.0,35.94,35.99,67400.0,32.1508,32.1866,32.133,32.1777,67400.0
2012-12-13 14:50:00,35.99,36.01,35.98,35.98,42400.0,32.1777,32.1955,32.1687,32.1687,42400.0
2012-12-13 14:55:00,35.96,36.0,35.96,35.98,37600.0,32.1508,32.1866,32.1508,32.1687,37600.0
2012-12-13 15:00:00,35.98,36.01,35.97,36.0,28000.0,32.1687,32.1955,32.1598,32.1866,28000.0
2012-12-13 15:05:00,35.99,36.01,35.96,35.98,54800.0,32.1777,32.1955,32.1508,32.1687,54800.0
2012-12-13 15:10:00,35.98,35.99,35.97,35.98,59600.0,32.1687,32.1777,32.1598,32.1687,59600.0
2012-12-13 15:15:00,35.98,35.99,35.96,35.96,47600.0,32.1687,32.1777,32.1508,32.1508,47600.0
2012-12-13 15:20:00,35.97,35.97,35.96,35.96,147400.0,32.1598,32.1598,32.1508,32.1508,147400.0
2012-12-13 15:25:00,35.97,35.97,35.96,35.97,48600.0,32.1598,32.1598,32.1508,32.1598,48600.0
2012-12-13 15:30:00,35.96,36.0,35.96,35.98,47400.0,32.1508,32.1866,32.1508,32.1687,47400.0
2012-12-13 15:35:00,35.97,36.06,35.96,36.03,113200.0,32.1598,32.2402,32.1508,32.2134,113200.0
2012-12-13 15:40:00,36.03,36.1,36.03,36.07,47000.0,32.2134,32.276,32.2134,32.2492,47000.0
2012-12-13 15:45:00,36.07,36.07,36.01,36.02,84800.0,32.2492,32.2492,32.1955,32.2045,84800.0
2012-12-13 15:50:00,36.02,36.07,36.0,36.07,134600.0,32.2045,32.2492,32.1866,32.2492,134600.0
2012-12-13 15:55:00,36.06,36.08,36.05,36.05,246600.0,32.2402,32.2581,32.2313,32.2313,246600.0
2012-12-14 09:30:00,36.08,36.13,35.98,36.12,107400.0,32.2581,32.3028,32.1687,32.2939,107400.0
2012-12-14 09:35:00,36.12,36.18,36.05,36.05,94000.0,32.2939,32.3475,32.2313,32.2313,94000.0
2012-12-14 09:40:00,36.05,36.24,36.05,36.24,46400.0,32.2313,32.4012,32.2313,32.4012,46400.0
2012-12-14 09:45:00,36.21,36.25,36.19,36.23,60200.0,32.3744,32.4101,32.3565,32.3922,60200.0
2012-12-14 09:50:00,36.23,36.25,36.19,36.2,68800.0,32.3922,32.4101,32.3565,32.3654,68800.0
2012-12-14 09:55:00,36.2,36.23,36.2,36.22,50200.0,32.3654,32.3922,32.3654,32.3833,50200.0
2012-12-14 10:00:00,36.22,36.29,36.22,36.29,39000.0,32.3833,32.4459,32.3833,32.4459,39000.0
2012-12-14 10:05:00,36.27,36.3,36.25,36.26,31600.0,32.428,32.4548,32.4101,32.4191,31600.0
2012-12-14 10:10:00,36.26,36.32,36.21,36.29,74400.0,32.4191,32.4727,32.3744,32.4459,74400.0
2012-12-14 10:15:00,36.29,36.29,36.22,36.23,25400.0,32.4459,32.4459,32.3833,32.3922,25400.0
2012-12-14 10:20:00,36.23,36.27,36.23,36.27,55000.0,32.3922,32.428,32.3922,32.428,55000.0
2012-12-14 10:25:00,36.29,36.32,36.27,36.29,81200.0,32.4459,32.4727,32.428,32.4459,81200.0
2012-12-14 10:30:00,36.27,36.3,36.24,36.27,36400.0,32.428,32.4548,32.4012,32.428,36400.0
2012-12-14 10:35:00,36.27,36.29,36.24,36.29,27200.0,32.428,32.4459,32.4012,32.4459,27200.0
2012-12-14 10:40:00,36.28,36.31,36.24,36.3,49400.0,32.4369,32.4638,32.4012,32.4548,49400.0
2012-12-14 10:45:00,36.32,36.35,36.3,36.35,73200.0,32.4727,32.4995,32.4548,32.4995,73200.0
2012-12-14 10:50:00,36.35,36.36,36.31,36.35,33000.0,32.4995,32.5085,32.4638,32.4995,33000.0
2012-12-14 10:55:00,36.34,36.37,36.33,36.33,32600.0,32.4906,32.5174,32.4816,32.4816,32600.0
2012-12-14 11:00:00,36.33,36.33,36.3,36.31,27200.0,32.4816,32.4816,32.4548,32.4638,27200.0
2012-12-14 11:05:00,36.31,36.33,36.3,36.33,52000.0,32.4638,32.4816,32.4548,32.4816,52000.0
2012-12-14 11:10:00,36.32,36.33,36.3,36.31,148400.0,32.4727,32.4816,32.4548,32.4638,148400.0
2012-12-14 11:15:00,36.32,36.33,36.23,36.24,42200.0,32.4727,32.4816,32.3922,32.4012,42200.0
2012-12-14 11:20:00,36.24,36.27,36.22,36.23,19000.0,32.4012,32.428,32.3833,32.3922,19000.0
2012-12-14 11:25:00,36.23,36.27,36.23,36.25,52800.0,32.3922,32.428,32.3922,32.4101,52800.0
2012-12-14 11:30:00,36.27,36.27,36.23,36.24,25400.0,32.428,32.428,32.3922,32.4012,25400.0
2012-12-14 11:35:00,36.24,36.28,36.2,36.28,45200.0,32.4012,32.4369,32.3654,32.4369,45200.0
2012-12-14 11:40:00,36.29,36.38,36.28,36.38,42400.0,32.4459,32.5264,32.4369,32.5264,42400.0
2012-12-14 11:45:00,36.36,36.38,36.3,36.3,33000.0,32.5085,32.5264,32.4548,32.4548,33000.0
2012-12-14 11:50:00,36.3,36.31,36.26,36.26,25600.0,32.4548,32.4638,32.4191,32.4191,25600.0
2012-12-14 11:55:00,36.26,36.28,36.24,36.27,23800.0,32.4191,32.4369,32.4012,32.428,23800.0
2012-12-14 12:00:00,36.27,36.29,36.26,36.28,14400.0,32.428,32.4459,32.4191,32.4369,14400.0
2012-12-14 12:05:00,36.29,36.31,36.28,36.31,7600.0,32.4459,32.4638,32.4369,32.4638,7600.0
2012-12-14 12:10:00,36.32,36.32,36.29,36.31,16000.0,32.4727,32.4727,32.4459,32.4638,16000.0
2012-12-14 12:15:00,36.32,36.35,36.27,36.27,19600.0,32.4727,32.4995,32.428,32.428,19600.0
2012-12-14 12:20:00,36.28,36.3,36.25,36.25,13000.0,32.4369,32.4548,32.4101,32.4101,13000.0
2012-12-14 12:25:00,36.26,36.3,36.26,36.28,27600.0,32.4191,32.4548,32.4191,32.4369,27600.0
2012-12-14 12:30:00,36.27,36.29,36.27,36.27,14800.0,32.428,32.4459,32.428,32.428,14800.0
2012-12-14 12:35:00,36.27,36.27,36.24,36.24,12600.0,32.428,32.428,32.4012,32.4012,12600.0
2012-12-14 12:40:00,36.24,36.26,36.24,36.24,15800.0,32.4012,32.4191,32.4012,32.4012,15800.0
2012-12-14 12:45:00,36.24,36.27,36.23,36.27,13800.0,32.4012,32.428,32.3922,32.428,13800.0
2012-12-14 12:50:00,36.26,36.26,36.2,36.21,18600.0,32.4191,32.4191,32.3654,32.3744,18600.0
2012-12-14 12:55:00,36.21,36.24,36.21,36.24,9600.0,32.3744,32.4012,32.3744,32.4012,9600.0
2012-12-14 13:00:00,36.24,36.25,36.23,36.23,11000.0,32.4012,32.4101,32.3922,32.3922,11000.0
2012-12-14 13:05:00,36.23,36.24,36.21,36.22,14000.0,32.3922,32.4012,32.3744,32.3833,14000.0
2012-12-14 13:10:00,36.22,36.22,36.2,36.2,10000.0,32.3833,32.3833,32.3654,32.3654,10000.0
2012-12-14 13:15:00,36.2,36.2,36.18,36.18,6800.0,32.3654,32.3654,32.3475,32.3475,6800.0
2012-12-14 13:20:00,36.18,36.19,36.17,36.18,11800.0,32.3475,32.3565,32.3386,32.3475,11800.0
2012-12-14 13:25:00,36.18,36.19,36.18,36.19,17800.0,32.3475,32.3565,32.3475,32.3565,17800.0
2012-12-14 13:30:00,36.2,36.2,36.18,36.18,10200.0,32.3654,32.3654,32.3475,32.3475,10200.0
2012-12-14 13:35:00,36.18,36.19,36.17,36.19,25200.0,32.3475,32.3565,32.3386,32.3565,25200.0
2012-12-14 13:40:00,36.19,36.2,36.18,36.2,19200.0,32.3565,32.3654,32.3475,32.3654,19200.0
2012-12-14 13:45:00,36.2,36.25,36.2,36.24,28600.0,32.3654,32.4101,32.3654,32.4012,28600.0
2012-12-14 13:50:00,36.24,36.27,36.24,36.27,45200.0,32.4012,32.428,32.4012,32.428,45200.0
2012-12-14 13:55:00,36.26,36.27,36.24,36.25,24800.0,32.4191,32.428,32.4012,32.4101,24800.0
2012-12-14 14:00:00,36.26,36.26,36.24,36.25,26000.0,32.4191,32.4191,32.4012,32.4101,26000.0
2012-12-14 14:05:00,36.25,36.27,36.24,36.27,32800.0,32.4101,32.428,32.4012,32.428,32800.0
2012-12-14 14:10:00,36.27,36.27,36.26,36.27,21400.0,32.428,32.428,32.4191,32.428,21400.0
2012-12-14 14:15:00,36.27,36.29,36.26,36.27,21000.0,32.428,32.4459,32.4191,32.428,21000.0
2012-12-14 14:20:00,36.27,36.27,36.26,36.26,14400.0,32.428,32.428,32.4191,32.4191,14400.0
2012-12-14 14:25:00,36.26,36.27,36.24,36.26,58600.0,32.4191,32.428,32.4012,32.4191,58600.0
2012-12-14 14:30:00,36.26,36.27,36.26,36.27,19400.0,32.4191,32.428,32.4191,32.428,19400.0
2012-12-14 14:35:00,36.27,36.27,36.26,36.27,20600.0,32.428,32.428,32.4191,32.428,20600.0
2012-12-14 14:40:00,36.27,36.27,36.26,36.26,21000.0,32.428,32.428,32.4191,32.4191,21000.0
2012-12-14 14:45:00,36.27,36.27,36.26,36.26,31600.0,32.428,32.428,32.4191,32.4191,31600.0
2012-12-14 14:50:00,36.26,36.28,36.26,36.27,40400.0,32.4191,32.4369,32.4191,32.428,40400.0
2012-12-14 14:55:00,36.26,36.26,36.15,36.18,47000.0,32.4191,32.4191,32.3207,32.3475,47000.0
2012-12-14 15:00:00,36.17,36.2,36.16,36.17,34000.0,32.3386,32.3654,32.3297,32.3386,34000.0
2012-12-14 15:05:00,36.17,36.17,36.14,36.16,80800.0,32.3386,32.3386,32.3118,32.3297,80800.0
2012-12-14 15:10:00,36.16,36.21,36.16,36.21,46200.0,32.3297,32.3744,32.3297,32.3744,46200.0
2012-12-14 15:15:00,36.21,36.21,36.19,36.19,26200.0,32.3744,32.3744,32.3565,32.3565,26200.0
2012-12-14 15:20:00,36.19,36.19,36.18,36.18,47400.0,32.3565,32.3565,32.3475,32.3475,47400.0
2012-12-14 15:25:00,36.18,36.18,36.13,36.18,33000.0,32.3475,32.3475,32.3028,32.3475,33000.0
2012-12-14 15:30:00,36.18,36.24,36.18,36.24,55400.0,32.3475,32.4012,32.3475,32.4012,55400.0
2012-12-14 15:35:00,36.24,36.26,36.2,36.25,77200.0,32.4012,32.4191,32.3654,32.4101,77200.0
2012-12-14 15:40:00,36.25,36.26,36.24,36.24,82400.0,32.4101,32.4191,32.4012,32.4012,82400.0
2012-12-14 15:45:00,36.25,36.28,36.23,36.23,203200.0,32.4101,32.4369,32.3922,32.3922,203200.0
2012-12-14 15:50:00,36.22,36.23,36.19,36.23,99200.0,32.3833,32.3922,32.3565,32.3922,99200.0
2012-12-14 15:55:00,36.22,36.27,36.21,36.27,255200.0,32.3833,32.428,32.3744,32.428,255200.0
2012-12-17 09:30:00,36.31,36.36,36.17,36.25,112800.0,32.4638,32.5085,32.3386,32.4101,112800.0
2012-12-17 09:35:00,36.25,36.37,36.25,36.31,55000.0,32.4101,32.5174,32.4101,32.4638,55000.0
2012-12-17 09:40:00,36.32,36.38,36.3,36.37,36000.0,32.4727,32.5264,32.4548,32.5174,36000.0
2012-12-17 09:45:00,36.36,36.4,36.33,36.37,87600.0,32.5085,32.5442,32.4816,32.5174,87600.0
2012-12-17 09:50:00,36.37,36.39,36.33,36.37,60200.0,32.5174,32.5353,32.4816,32.5174,60200.0
2012-12-17 09:55:00,36.37,36.39,36.33,36.37,65400.0,32.5174,32.5353,32.4816,32.5174,65400.0
2012-12-17 10:00:00,36.37,36.38,36.34,36.35,55400.0,32.5174,32.5264,32.4906,32.4995,55400.0
2012-12-17 10:05:00,36.36,36.4,36.35,36.38,57200.0,32.5085,32.5442,32.4995,32.5264,57200.0
2012-12-17 10:10:00,36.38,36.38,36.33,36.38,79600.0,32.5264,32.5264,32.4816,32.5264,79600.0
2012-12-17 10:15:00,36.38,36.4,36.37,36.38,103000.0,32.5264,32.5442,32.5174,32.5264,103000.0
2012-12-17 10:20:00,36.38,36.38,36.34,36.36,114800.0,32.5264,32.5264,32.4906,32.5085,114800.0
2012-12-17 10:25:00,36.37,36.41,36.35,36.41,74200.0,32.5174,32.5532,32.4995,32.5532,74200.0
2012-12-17 10:30:00,36.4,36.44,36.39,36.41,75000.0,32.5442,32.58,32.5353,32.5532,75000.0
2012-12-17 10:35:00,36.44,36.46,36.43,36.45,37200.0,32.58,32.5979,32.5711,32.5889,37200.0
2012-12-17 10:40:00,36.45,36.49,36.45,36.45,43800.0,32.5889,32.6247,32.5889,32.5889,43800.0
2012-12-17 10:45:00,36.45,36.47,36.44,36.45,41800.0,32.5889,32.6068,32.58,32.5889,41800.0
2012-12-17 10:50:00,36.46,36.46,36.41,36.41,40600.0,32.5979,32.5979,32.5532,32.5532,40600.0
2012-12-17 10:55:00,36.41,36.41,36.36,36.37,36200.0,32.5532,32.5532,32.5085,32.5174,36200.0
2012-12-17 11:00:00,36.37,36.4,36.37,36.4,66800.0,32.5174,32.5442,32.5174,32.5442,66800.0
2012-12-17 11:05:00,36.38,36.44,36.38,36.43,92000.0,32.5264,32.58,32.5264,32.5711,92000.0
2012-12-17 11:10:00,36.44,36.5,36.44,36.49,65400.0,32.58,32.6336,32.58,32.6247,65400.0
2012-12-17 11:15:00,36.49,36.5,36.46,36.49,41600.0,32.6247,32.6336,32.5979,32.6247,41600.0
2012-12-17 11:20:00,36.49,36.49,36.43,36.45,22200.0,32.6247,32.6247,32.5711,32.5889,22200.0
2012-12-17 11:25:00,36.45,36.45,36.38,36.38,37600.0,32.5889,32.5889,32.5264,32.5264,37600.0
2012-12-17 11:30:00,36.4,36.47,36.39,36.45,48200.0,32.5442,32.6068,32.5353,32.5889,48200.0
2012-12-17 11:35:00,36.45,36.47,36.41,36.43,36400.0,32.5889,32.6068,32.5532,32.5711,36400.0
2012-12-17 11:40:00,36.43,36.49,36.42,36.46,39400.0,32.5711,32.6247,32.5621,32.5979,39400.0
2012-12-17 11:45:00,36.47,36.5,36.47,36.49,35200.0,32.6068,32.6336,32.6068,32.6247,35200.0
2012-12-17 11:50:00,36.47,36.48,36.45,36.46,26200.0,32.6068,32.6158,32.5889,32.5979,26200.0
2012-12-17 11:55:00,36.47,36.47,36.42,36.45,19600.0,32.6068,32.6068,32.5621,32.5889,19600.0
2012-12-17 12:00:00,36.45,36.46,36.41,36.44,39800.0,32.5889,32.5979,32.5532,32.58,39800.0
2012-12-17 12:05:00,36.45,36.49,36.44,36.49,63800.0,32.5889,32.6247,32.58,32.6247,63800.0
2012-12-17 12:10:00,36.49,36.5,36.48,36.49,51200.0,32.6247,32.6336,32.6158,32.6247,51200.0
2012-12-17 12:15:00,36.5,36.5,36.48,36.49,104200.0,32.6336,32.6336,32.6158,32.6247,104200.0
2012-12-17 12:20:00,36.49,36.49,36.47,36.49,104000.0,32.6247,32.6247,32.6068,32.6247,104000.0
2012-12-17 12:25:00,36.5,36.5,36.47,36.48,25200.0,32.6336,32.6336,32.6068,32.6158,25200.0
2012-12-17 12:30:00,36.47,36.48,36.45,36.47,24400.0,32.6068,32.6158,32.5889,32.6068,24400.0
2012-12-17 12:35:00,36.47,36.49,36.45,36.48,31400.0,32.6068,32.6247,32.5889,32.6158,31400.0
2012-12-17 12:40:00,36.48,36.49,36.47,36.48,17000.0,32.6158,32.6247,32.6068,32.6158,17000.0
2012-12-17 12:45:00,36.48,36.49,36.48,36.48,29600.0,32.6158,32.6247,32.6158,32.6158,29600.0
2012-12-17 12:50:00,36.48,36.49,36.46,36.48,33600.0,32.6158,32.6247,32.5979,32.6158,33600.0
2012-12-17 12:55:00,36.48,36.48,36.44,36.45,24600.0,32.6158,32.6158,32.58,32.5889,24600.0
2012-12-17 13:00:00,36.45,36.46,36.44,36.44,9800.0,32.5889,32.5979,32.58,32.58,9800.0
2012-12-17 13:05:00,36.43,36.44,36.41,36.44,25000.0,32.5711,32.58,32.5532,32.58,25000.0
2012-12-17 13:10:00,36.45,36.45,36.43,36.44,19000.0,32.5889,32.5889,32.5711,32.58,19000.0
2012-12-17 13:15:00,36.44,36.46,36.41,36.42,28000.0,32.58,32.5979,32.5532,32.5621,28000.0
2012-12-17 13:20:00,36.42,36.45,36.42,36.43,23800.0,32.5621,32.5889,32.5621,32.5711,23800.0
2012-12-17 13:25:00,36.43,36.44,36.42,36.43,33400.0,32.5711,32.58,32.5621,32.5711,33400.0
2012-12-17 13:30:00,36.43,36.43,36.39,36.41,25200.0,32.5711,32.5711,32.5353,32.5532,25200.0
2012-12-17 13:35:00,36.41,36.41,36.3,36.3,62000.0,32.5532,32.5532,32.4548,32.4548,62000.0
2012-12-17 13:40:00,36.3,36.33,36.27,36.27,79200.0,32.4548,32.4816,32.428,32.428,79200.0
2012-12-17 13:45:00,36.27,36.3,36.27,36.29,36000.0,32.428,32.4548,32.428,32.4459,36000.0
2012-12-17 13:50:00,36.3,36.3,36.27,36.27,54000.0,32.4548,32.4548,32.428,32.428,54000.0
2012-12-17 13:55:00,36.27,36.28,36.25,36.26,46800.0,32.428,32.4369,32.4101,32.4191,46800.0
2012-12-17 14:00:00,36.26,36.3,36.24,36.27,88600.0,32.4191,32.4548,32.4012,32.428,88600.0
2012-12-17 14:05:00,36.27,36.29,36.23,36.29,55800.0,32.428,32.4459,32.3922,32.4459,55800.0
2012-12-17 14:10:00,36.28,36.31,36.27,36.3,64400.0,32.4369,32.4638,32.428,32.4548,64400.0
2012-12-17 14:15:00,36.3,36.3,36.27,36.27,43200.0,32.4548,32.4548,32.428,32.428,43200.0
2012-12-17 14:20:00,36.27,36.29,36.25,36.29,44400.0,32.428,32.4459,32.4101,32.4459,44400.0
2012-12-17 14:25:00,36.29,36.33,36.28,36.33,29400.0,32.4459,32.4816,32.4369,32.4816,29400.0
2012-12-17 14:30:00,36.33,36.38,36.32,36.38,30200.0,32.4816,32.5264,32.4727,32.5264,30200.0
2012-12-17 14:35:00,36.38,36.4,36.38,36.4,25800.0,32.5264,32.5442,32.5264,32.5442,25800.0
2012-12-17 14:40:00,36.4,36.45,36.39,36.44,32400.0,32.5442,32.5889,32.5353,32.58,32400.0
2012-12-17 14:45:00,36.44,36.45,36.43,36.44,27400.0,32.58,32.5889,32.5711,32.58,27400.0
2012-12-17 14:50:00,36.44,36.47,36.44,36.46,25600.0,32.58,32.6068,32.58,32.5979,25600.0
2012-12-17 14:55:00,36.46,36.47,36.44,36.46,35000.0,32.5979,32.6068,32.58,32.5979,35000.0
2012-12-17 15:00:00,36.46,36.46,36.41,36.43,48400.0,32.5979,32.5979,32.5532,32.5711,48400.0
2012-12-17 15:05:00,36.43,36.47,36.43,36.46,56200.0,32.5711,32.6068,32.5711,32.5979,56200.0
2012-12-17 15:10:00,36.46,36.46,36.41,36.42,41600.0,32.5979,32.5979,32.5532,32.5621,41600.0
2012-12-17 15:15:00,36.41,36.43,36.37,36.37,36600.0,32.5532,32.5711,32.5174,32.5174,36600.0
2012-12-17 15:20:00,36.37,36.38,36.34,36.34,56800.0,32.5174,32.5264,32.4906,32.4906,56800.0
2012-12-17 15:25:00,36.34,36.37,36.34,36.34,42200.0,32.4906,32.5174,32.4906,32.4906,42200.0
2012-12-17 15:30:00,36.35,36.36,36.34,36.35,45600.0,32.4995,32.5085,32.4906,32.4995,45600.0
2012-12-17 15:35:00,36.35,36.39,36.35,36.38,39400.0,32.4995,32.5353,32.4995,32.5264,39400.0
2012-12-17 15:40:00,36.39,36.4,36.38,36.4,67400.0,32.5353,32.5442,32.5264,32.5442,67400.0
2012-12-17 15:45:00,36.4,36.42,36.39,36.42,96000.0,32.5442,32.5621,32.5353,32.5621,96000.0
2012-12-17 15:50:00,36.41,36.45,36.4,36.44,115600.0,32.5532,32.5889,32.5442,32.58,115600.0
2012-12-17 15:55:00,36.44,36.49,36.44,36.46,244200.0,32.58,32.6247,32.58,32.5979,244200.0
2012-12-18 09:30:00,36.57,36.6,36.46,36.59,82200.0,32.6962,32.723,32.5979,32.7141,82200.0
2012-12-18 09:35:00,36.59,36.61,36.53,36.59,30600.0,32.7141,32.732,32.6605,32.7141,30600.0
2012-12-18 09:40:00,36.6,36.62,36.56,36.56,41600.0,32.723,32.7409,32.6873,32.6873,41600.0
2012-12-18 09:45:00,36.56,36.61,36.51,36.6,97000.0,32.6873,32.732,32.6426,32.723,97000.0
2012-12-18 09:50:00,36.6,36.71,36.6,36.7,37400.0,32.723,32.8214,32.723,32.8125,37400.0
2012-12-18 09:55:00,36.71,36.72,36.61,36.61,91000.0,32.8214,32.8303,32.732,32.732,91000.0
2012-12-18 10:00:00,36.64,36.69,36.63,36.67,67400.0,32.7588,32.8035,32.7499,32.7856,67400.0
2012-12-18 10:05:00,36.68,36.69,36.62,36.63,94200.0,32.7946,32.8035,32.7409,32.7499,94200.0
2012-12-18 10:10:00,36.64,36.65,36.59,36.6,82200.0,32.7588,32.7678,32.7141,32.723,82200.0
2012-12-18 10:15:00,36.6,36.62,36.56,36.62,62800.0,32.723,32.7409,32.6873,32.7409,62800.0
2012-12-18 10:20:00,36.62,36.71,36.6,36.69,45000.0,32.7409,32.8214,32.723,32.8035,45000.0
2012-12-18 10:25:00,36.69,36.69,36.63,36.65,301000.0,32.8035,32.8035,32.7499,32.7678,301000.0
2012-12-18 10:30:00,36.65,36.73,36.63,36.72,89800.0,32.7678,32.8393,32.7499,32.8303,89800.0
2012-12-18 10:35:00,36.73,36.73,36.7,36.72,204400.0,32.8393,32.8393,32.8125,32.8303,204400.0
2012-12-18 10:40:00,36.71,36.77,36.71,36.77,72000.0,32.8214,32.875,32.8214,32.875,72000.0
2012-12-18 10:45:00,36.76,36.81,36.76,36.81,162800.0,32.8661,32.9108,32.8661,32.9108,162800.0
2012-12-18 10:50:00,36.81,36.87,36.8,36.86,115800.0,32.9108,32.9644,32.9019,32.9555,115800.0
2012-12-18 10:55:00,36.86,36.9,36.85,36.9,47600.0,32.9555,32.9913,32.9466,32.9913,47600.0
2012-12-18 11:00:00,36.9,36.9,36.82,36.83,62800.0,32.9913,32.9913,32.9197,32.9287,62800.0
2012-12-18 11:05:00,36.83,36.88,36.82,36.86,46000.0,32.9287,32.9734,32.9197,32.9555,46000.0
2012-12-18 11:10:00,36.87,36.93,36.87,36.92,75400.0,32.9644,33.0181,32.9644,33.0092,75400.0
2012-12-18 11:15:00,36.93,36.99,36.93,36.98,86400.0,33.0181,33.0717,33.0181,33.0628,86400.0
2012-12-18 11:20:00,36.98,37.04,36.98,37.03,73000.0,33.0628,33.1164,33.0628,33.1075,73000.0
2012-12-18 11:25:00,37.02,37.02,36.94,37.0,148800.0,33.0986,33.0986,33.027,33.0807,148800.0
2012-12-18 11:30:00,37.01,37.02,36.99,37.0,45000.0,33.0896,33.0986,33.0717,33.0807,45000.0
2012-12-18 11:35:00,37.0,37.06,37.0,37.05,30800.0,33.0807,33.1343,33.0807,33.1254,30800.0
2012-12-18 11:40:00,37.06,37.06,37.05,37.06,17200.0,33.1343,33.1343,33.1254,33.1343,17200.0
2012-12-18 11:45:00,37.06,37.13,37.05,37.12,38000.0,33.1343,33.1969,33.1254,33.188,38000.0
2012-12-18 11:50:00,37.12,37.16,37.1,37.15,62000.0,33.188,33.2237,33.1701,33.2148,62000.0
2012-12-18 11:55:00,37.15,37.15,37.12,37.13,32400.0,33.2148,33.2148,33.188,33.1969,32400.0
2012-12-18 12:00:00,37.13,37.14,37.1,37.1,26600.0,33.1969,33.2058,33.1701,33.1701,26600.0
2012-12-18 12:05:00,37.1,37.13,37.09,37.13,34400.0,33.1701,33.1969,33.1611,33.1969,34400.0
2012-12-18 12:10:00,37.13,37.13,37.1,37.11,20400.0,33.1969,33.1969,33.1701,33.179,20400.0
2012-12-18 12:15:00,37.12,37.15,37.1,37.15,40200.0,33.188,33.2148,33.1701,33.2148,40200.0
2012-12-18 12:20:00,37.14,37.17,37.14,37.17,28400.0,33.2058,33.2327,33.2058,33.2327,28400.0
2012-12-18 12:25:00,37.17,37.19,37.16,37.19,24800.0,33.2327,33.2506,33.2237,33.2506,24800.0
2012-12-18 12:30:00,37.18,37.19,37.16,37.16,20800.0,33.2416,33.2506,33.2237,33.2237,20800.0
2012-12-18 12:35:00,37.16,37.26,37.16,37.26,43000.0,33.2237,33.3131,33.2237,33.3131,43000.0
2012-12-18 12:40:00,37.25,37.3,37.24,37.28,37400.0,33.3042,33.3489,33.2953,33.331,37400.0
2012-12-18 12:45:00,37.28,37.28,37.22,37.26,23600.0,33.331,33.331,33.2774,33.3131,23600.0
2012-12-18 12:50:00,37.25,37.26,37.21,37.23,25000.0,33.3042,33.3131,33.2684,33.2863,25000.0
2012-12-18 12:55:00,37.24,37.29,37.22,37.29,37200.0,33.2953,33.34,33.2774,33.34,37200.0
2012-12-18 13:00:00,37.29,37.3,37.27,37.3,44800.0,33.34,33.3489,33.3221,33.3489,44800.0
2012-12-18 13:05:00,37.3,37.31,37.24,37.24,88800.0,33.3489,33.3578,33.2953,33.2953,88800.0
2012-12-18 13:10:00,37.25,37.27,37.18,37.18,55800.0,33.3042,33.3221,33.2416,33.2416,55800.0
2012-12-18 13:15:00,37.18,37.2,37.16,37.19,27800.0,33.2416,33.2595,33.2237,33.2506,27800.0
2012-12-18 13:20:00,37.19,37.2,37.15,37.15,55000.0,33.2506,33.2595,33.2148,33.2148,55000.0
2012-12-18 13:25:00,37.14,37.15,37.08,37.09,35200.0,33.2058,33.2148,33.1522,33.1611,35200.0
2012-12-18 13:30:00,37.09,37.15,37.09,37.15,22200.0,33.1611,33.2148,33.1611,33.2148,22200.0
2012-12-18 13:35:00,37.16,37.16,37.13,37.16,27600.0,33.2237,33.2237,33.1969,33.2237,27600.0
2012-12-18 13:40:00,37.16,37.18,37.14,37.16,27400.0,33.2237,33.2416,33.2058,33.2237,27400.0
2012-12-18 13:45:00,37.15,37.16,37.1,37.1,25400.0,33.2148,33.2237,33.1701,33.1701,25400.0
2012-12-18 13:50:00,37.1,37.1,37.02,37.02,24400.0,33.1701,33.1701,33.0986,33.0986,24400.0
2012-12-18 13:55:00,37.02,37.04,36.99,37.01,34800.0,33.0986,33.1164,33.0717,33.0896,34800.0
2012-12-18 14:00:00,37.01,37.02,36.98,37.01,21600.0,33.0896,33.0986,33.0628,33.0896,21600.0
2012-12-18 14:05:00,37.02,37.02,37.0,37.0,56600.0,33.0986,33.0986,33.0807,33.0807,56600.0
2012-12-18 14:10:00,37.0,37.06,37.0,37.04,26200.0,33.0807,33.1343,33.0807,33.1164,26200.0
2012-12-18 14:15:00,37.04,37.05,37.03,37.04,18400.0,33.1164,33.1254,33.1075,33.1164,18400.0
2012-12-18 14:20:00,37.04,37.04,37.01,37.01,19000.0,33.1164,33.1164,33.0896,33.0896,19000.0
2012-12-18 14:25:00,37.01,37.03,37.01,37.01,20800.0,33.0896,33.1075,33.0896,33.0896,20800.0
2012-12-18 14:30:00,37.01,37.02,36.99,37.02,20600.0,33.0896,33.0986,33.0717,33.0986,20600.0
2012-12-18 14:35:00,37.02,37.04,37.0,37.04,24800.0,33.0986,33.1164,33.0807,33.1164,24800.0
2012-12-18 14:40:00,37.04,37.07,37.04,37.07,30600.0,33.1164,33.1433,33.1164,33.1433,30600.0
2012-12-18 14:45:00,37.07,37.09,37.07,37.09,27800.0,33.1433,33.1611,33.1433,33.1611,27800.0
2012-12-18 14:50:00,37.09,37.1,37.07,37.08,27000.0,33.1611,33.1701,33.1433,33.1522,27000.0
2012-12-18 14:55:00,37.09,37.1,37.07,37.1,31200.0,33.1611,33.1701,33.1433,33.1701,31200.0
2012-12-18 15:00:00,37.1,37.12,37.09,37.12,29200.0,33.1701,33.188,33.1611,33.188,29200.0
2012-12-18 15:05:00,37.12,37.13,37.08,37.09,25600.0,33.188,33.1969,33.1522,33.1611,25600.0
2012-12-18 15:10:00,37.09,37.1,37.08,37.09,40800.0,33.1611,33.1701,33.1522,33.1611,40800.0
2012-12-18 15:15:00,37.09,37.1,37.05,37.1,52000.0,33.1611,33.1701,33.1254,33.1701,52000.0
2012-12-18 15:20:00,37.1,37.13,37.1,37.1,63200.0,33.1701,33.1969,33.1701,33.1701,63200.0
2012-12-18 15:25:00,37.1,37.11,37.05,37.06,29800.0,33.1701,33.179,33.1254,33.1343,29800.0
2012-12-18 15:30:00,37.05,37.08,37.05,37.07,51000.0,33.1254,33.1522,33.1254,33.1433,51000.0
2012-12-18 15:35:00,37.07,37.13,37.07,37.13,68600.0,33.1433,33.1969,33.1433,33.1969,68600.0
2012-12-18 15:40:00,37.13,37.13,37.12,37.13,98400.0,33.1969,33.1969,33.188,33.1969,98400.0
2012-12-18 15:45:00,37.13,37.15,37.12,37.13,89000.0,33.1969,33.2148,33.188,33.1969,89000.0
2012-12-18 15:50:00,37.13,37.15,37.12,37.13,119400.0,33.1969,33.2148,33.188,33.1969,119400.0
2012-12-18 15:55:00,37.14,37.15,37.12,37.13,234000.0,33.2058,33.2148,33.188,33.1969,234000.0
2012-12-19 09:30:00,37.36,37.44,37.17,37.34,131200.0,33.4025,33.4741,33.2327,33.3847,131200.0
2012-12-19 09:35:00,37.33,37.34,37.2,37.2,56800.0,33.3757,33.3847,33.2595,33.2595,56800.0
2012-12-19 09:40:00,37.2,37.21,37.03,37.03,83800.0,33.2595,33.2684,33.1075,33.1075,83800.0
2012-12-19 09:45:00,37.04,37.08,37.03,37.05,146400.0,33.1164,33.1522,33.1075,33.1254,146400.0
2012-12-19 09:50:00,37.03,37.03,36.97,36.98,104800.0,33.1075,33.1075,33.0539,33.0628,104800.0
2012-12-19 09:55:00,36.98,36.98,36.95,36.96,257800.0,33.0628,33.0628,33.036,33.0449,257800.0
2012-12-19 10:00:00,36.95,37.0,36.93,36.96,173200.0,33.036,33.0807,33.0181,33.0449,173200.0
2012-12-19 10:05:00,36.97,37.01,36.95,36.97,64400.0,33.0539,33.0896,33.036,33.0539,64400.0
2012-12-19 10:10:00,36.98,36.98,36.93,36.94,20200.0,33.0628,33.0628,33.0181,33.027,20200.0
2012-12-19 10:15:00,36.94,36.94,36.85,36.87,62200.0,33.027,33.027,32.9466,32.9644,62200.0
2012-12-19 10:20:00,36.87,36.87,36.82,36.82,43600.0,32.9644,32.9644,32.9197,32.9197,43600.0
2012-12-19 10:25:00,36.82,36.85,36.82,36.82,45400.0,32.9197,32.9466,32.9197,32.9197,45400.0
2012-12-19 10:30:00,36.81,36.84,36.81,36.84,51400.0,32.9108,32.9376,32.9108,32.9376,51400.0
2012-12-19 10:35:00,36.84,36.93,36.84,36.92,35800.0,32.9376,33.0181,32.9376,33.0092,35800.0
2012-12-19 10:40:00,36.92,36.92,36.88,36.89,67200.0,33.0092,33.0092,32.9734,32.9823,67200.0
2012-12-19 10:45:00,36.88,36.91,36.88,36.88,67800.0,32.9734,33.0002,32.9734,32.9734,67800.0
2012-12-19 10:50:00,36.88,36.9,36.87,36.87,35600.0,32.9734,32.9913,32.9644,32.9644,35600.0
2012-12-19 10:55:00,36.87,36.87,36.85,36.86,25600.0,32.9644,32.9644,32.9466,32.9555,25600.0
2012-12-19 11:00:00,36.86,36.9,36.84,36.9,46200.0,32.9555,32.9913,32.9376,32.9913,46200.0
2012-12-19 11:05:00,36.89,36.96,36.88,36.93,29400.0,32.9823,33.0449,32.9734,33.0181,29400.0
2012-12-19 11:10:00,36.94,36.97,36.94,36.96,71600.0,33.027,33.0539,33.027,33.0449,71600.0
2012-12-19 11:15:00,36.96,36.96,36.94,36.96,25200.0,33.0449,33.0449,33.027,33.0449,25200.0
2012-12-19 11:20:00,36.95,36.97,36.9,36.9,21000.0,33.036,33.0539,32.9913,32.9913,21000.0
2012-12-19 11:25:00,36.9,36.92,36.89,36.9,10800.0,32.9913,33.0092,32.9823,32.9913,10800.0
2012-12-19 11:30:00,36.9,36.94,36.88,36.94,25400.0,32.9913,33.027,32.9734,33.027,25400.0
2012-12-19 11:35:00,36.94,36.95,36.93,36.94,7800.0,33.027,33.036,33.0181,33.027,7800.0
2012-12-19 11:40:00,36.94,36.94,36.91,36.91,15000.0,33.027,33.027,33.0002,33.0002,15000.0
2012-12-19 11:45:00,36.91,36.92,36.89,36.91,8400.0,33.0002,33.0092,32.9823,33.0002,8400.0
2012-12-19 11:50:00,36.91,36.92,36.86,36.88,25600.0,33.0002,33.0092,32.9555,32.9734,25600.0
2012-12-19 11:55:00,36.88,36.88,36.85,36.85,10800.0,32.9734,32.9734,32.9466,32.9466,10800.0
2012-12-19 12:00:00,36.85,36.88,36.8,36.81,55400.0,32.9466,32.9734,32.9019,32.9108,55400.0
2012-12-19 12:05:00,36.81,36.83,36.77,36.82,38400.0,32.9108,32.9287,32.875,32.9197,38400.0
2012-12-19 12:10:00,36.82,36.85,36.82,36.85,16800.0,32.9197,32.9466,32.9197,32.9466,16800.0
2012-12-19 12:15:00,36.85,36.85,36.84,36.84,12800.0,32.9466,32.9466,32.9376,32.9376,12800.0
2012-12-19 12:20:00,36.84,36.84,36.82,36.83,12200.0,32.9376,32.9376,32.9197,32.9287,12200.0
2012-12-19 12:25:00,36.83,36.88,36.82,36.88,16800.0,32.9287,32.9734,32.9197,32.9734,16800.0
2012-12-19 12:30:00,36.87,36.87,36.84,36.86,12200.0,32.9644,32.9644,32.9376,32.9555,12200.0
2012-12-19 12:35:00,36.85,36.87,36.85,36.87,9000.0,32.9466,32.9644,32.9466,32.9644,9000.0
2012-12-19 12:40:00,36.87,36.94,36.87,36.94,20000.0,32.9644,33.027,32.9644,33.027,20000.0
2012-12-19 12:45:00,36.94,36.95,36.89,36.9,33400.0,33.027,33.036,32.9823,32.9913,33400.0
2012-12-19 12:50:00,36.9,36.9,36.87,36.89,14000.0,32.9913,32.9913,32.9644,32.9823,14000.0
2012-12-19 12:55:00,36.88,36.88,36.83,36.83,28400.0,32.9734,32.9734,32.9287,32.9287,28400.0
2012-12-19 13:00:00,36.83,36.85,36.81,36.81,25200.0,32.9287,32.9466,32.9108,32.9108,25200.0
2012-12-19 13:05:00,36.81,36.82,36.79,36.82,41800.0,32.9108,32.9197,32.8929,32.9197,41800.0
2012-12-19 13:10:00,36.82,36.83,36.79,36.79,17200.0,32.9197,32.9287,32.8929,32.8929,17200.0
2012-12-19 13:15:00,36.8,36.8,36.74,36.77,28200.0,32.9019,32.9019,32.8482,32.875,28200.0
2012-12-19 13:20:00,36.77,36.8,36.77,36.77,16400.0,32.875,32.9019,32.875,32.875,16400.0
2012-12-19 13:25:00,36.79,36.81,36.79,36.8,21000.0,32.8929,32.9108,32.8929,32.9019,21000.0
2012-12-19 13:30:00,36.8,36.8,36.78,36.79,22200.0,32.9019,32.9019,32.884,32.8929,22200.0
2012-12-19 13:35:00,36.78,36.79,36.74,36.74,14600.0,32.884,32.8929,32.8482,32.8482,14600.0
2012-12-19 13:40:00,36.74,36.74,36.69,36.69,38400.0,32.8482,32.8482,32.8035,32.8035,38400.0
2012-12-19 13:45:00,36.7,36.72,36.67,36.72,44200.0,32.8125,32.8303,32.7856,32.8303,44200.0
2012-12-19 13:50:00,36.73,36.77,36.73,36.76,23200.0,32.8393,32.875,32.8393,32.8661,23200.0
2012-12-19 13:55:00,36.77,36.8,36.74,36.76,43400.0,32.875,32.9019,32.8482,32.8661,43400.0
2012-12-19 14:00:00,36.77,36.77,36.7,36.74,54000.0,32.875,32.875,32.8125,32.8482,54000.0
2012-12-19 14:05:00,36.74,36.77,36.74,36.74,31200.0,32.8482,32.875,32.8482,32.8482,31200.0
2012-12-19 14:10:00,36.74,36.79,36.74,36.77,40400.0,32.8482,32.8929,32.8482,32.875,40400.0
2012-12-19 14:15:00,36.78,36.79,36.71,36.73,52400.0,32.884,32.8929,32.8214,32.8393,52400.0
2012-12-19 14:20:00,36.74,36.74,36.7,36.7,39000.0,32.8482,32.8482,32.8125,32.8125,39000.0
2012-12-19 14:25:00,36.7,36.72,36.69,36.69,48800.0,32.8125,32.8303,32.8035,32.8035,48800.0
2012-12-19 14:30:00,36.69,36.71,36.69,36.7,28000.0,32.8035,32.8214,32.8035,32.8125,28000.0
2012-12-19 14:35:00,36.7,36.88,36.68,36.69,197600.0,32.8125,32.9734,32.7946,32.8035,197600.0
2012-12-19 14:40:00,36.69,36.69,36.62,36.65,58600.0,32.8035,32.8035,32.7409,32.7678,58600.0
2012-12-19 14:45:00,36.65,36.67,36.62,36.62,39600.0,32.7678,32.7856,32.7409,32.7409,39600.0
2012-12-19 14:50:00,36.63,36.66,36.62,36.66,40200.0,32.7499,32.7767,32.7409,32.7767,40200.0
2012-12-19 14:55:00,36.66,36.71,36.66,36.7,34400.0,32.7767,32.8214,32.7767,32.8125,34400.0
2012-12-19 15:00:00,36.7,36.74,36.7,36.73,44000.0,32.8125,32.8482,32.8125,32.8393,44000.0
2012-12-19 15:05:00,36.73,36.74,36.72,36.73,28800.0,32.8393,32.8482,32.8303,32.8393,28800.0
2012-12-19 15:10:00,36.73,36.77,36.7,36.73,45800.0,32.8393,32.875,32.8125,32.8393,45800.0
2012-12-19 15:15:00,36.74,36.76,36.71,36.71,53600.0,32.8482,32.8661,32.8214,32.8214,53600.0
2012-12-19 15:20:00,36.71,36.74,36.71,36.74,43200.0,32.8214,32.8482,32.8214,32.8482,43200.0
2012-12-19 15:25:00,36.74,36.77,36.74,36.76,29000.0,32.8482,32.875,32.8482,32.8661,29000.0
2012-12-19 15:30:00,36.76,36.77,36.71,36.71,83000.0,32.8661,32.875,32.8214,32.8214,83000.0
2012-12-19 15:35:00,36.71,36.74,36.7,36.71,136200.0,32.8214,32.8482,32.8125,32.8214,136200.0
2012-12-19 15:40:00,36.71,36.73,36.69,36.71,39000.0,32.8214,32.8393,32.8035,32.8214,39000.0
2012-12-19 15:45:00,36.71,36.73,36.67,36.68,63600.0,32.8214,32.8393,32.7856,32.7946,63600.0
2012-12-19 15:50:00,36.67,36.67,36.61,36.63,99200.0,32.7856,32.7856,32.732,32.7499,99200.0
2012-12-19 15:55:00,36.63,36.65,36.6,36.61,141600.0,32.7499,32.7678,32.723,32.732,141600.0
2012-12-20 09:30:00,36.35,36.4,35.81,35.87,263000.0,32.4995,32.5442,32.0167,32.0704,263000.0
2012-12-20 09:35:00,35.88,36.02,35.77,35.99,193200.0,32.0793,32.2045,31.981,32.1777,193200.0
2012-12-20 09:40:00,36.0,36.01,35.93,35.99,113000.0,32.1866,32.1955,32.124,32.1777,113000.0
2012-12-20 09:45:00,36.0,36.15,35.99,36.13,100600.0,32.1866,32.3207,32.1777,32.3028,100600.0
2012-12-20 09:50:00,36.14,36.24,36.13,36.21,131800.0,32.3118,32.4012,32.3028,32.3744,131800.0
2012-12-20 09:55:00,36.2,36.25,36.09,36.09,83400.0,32.3654,32.4101,32.2671,32.2671,83400.0
2012-12-20 10:00:00,36.1,36.24,36.1,36.2,57600.0,32.276,32.4012,32.276,32.3654,57600.0
2012-12-20 10:05:00,36.2,36.26,36.2,36.23,70000.0,32.3654,32.4191,32.3654,32.3922,70000.0
2012-12-20 10:10:00,36.24,36.26,36.19,36.24,144200.0,32.4012,32.4191,32.3565,32.4012,144200.0
2012-12-20 10:15:00,36.24,36.25,36.23,36.23,64600.0,32.4012,32.4101,32.3922,32.3922,64600.0
2012-12-20 10:20:00,36.24,36.25,36.2,36.23,39600.0,32.4012,32.4101,32.3654,32.3922,39600.0
2012-12-20 10:25:00,36.24,36.26,36.23,36.24,104800.0,32.4012,32.4191,32.3922,32.4012,104800.0
2012-12-20 10:30:00,36.24,36.3,36.23,36.3,63600.0,32.4012,32.4548,32.3922,32.4548,63600.0
2012-12-20 10:35:00,36.29,36.36,36.28,36.35,67800.0,32.4459,32.5085,32.4369,32.4995,67800.0
2012-12-20 10:40:00,36.35,36.37,36.35,36.35,106000.0,32.4995,32.5174,32.4995,32.4995,106000.0
2012-12-20 10:45:00,36.35,36.36,36.3,36.35,104200.0,32.4995,32.5085,32.4548,32.4995,104200.0
2012-12-20 10:50:00,36.34,36.37,36.33,36.37,186400.0,32.4906,32.5174,32.4816,32.5174,186400.0
2012-12-20 10:55:00,36.35,36.45,36.35,36.45,40200.0,32.4995,32.5889,32.4995,32.5889,40200.0
2012-12-20 11:00:00,36.44,36.45,36.4,36.44,22000.0,32.58,32.5889,32.5442,32.58,22000.0
2012-12-20 11:05:00,36.45,36.48,36.44,36.47,43000.0,32.5889,32.6158,32.58,32.6068,43000.0
2012-12-20 11:10:00,36.47,36.49,36.46,36.48,96800.0,32.6068,32.6247,32.5979,32.6158,96800.0
2012-12-20 11:15:00,36.48,36.51,36.46,36.51,51800.0,32.6158,32.6426,32.5979,32.6426,51800.0
2012-12-20 11:20:00,36.5,36.52,36.49,36.5,45200.0,32.6336,32.6515,32.6247,32.6336,45200.0
2012-12-20 11:25:00,36.5,36.5,36.43,36.46,22800.0,32.6336,32.6336,32.5711,32.5979,22800.0
2012-12-20 11:30:00,36.45,36.49,36.45,36.49,9600.0,32.5889,32.6247,32.5889,32.6247,9600.0
2012-12-20 11:35:00,36.49,36.55,36.49,36.5,45800.0,32.6247,32.6783,32.6247,32.6336,45800.0
2012-12-20 11:40:00,36.51,36.52,36.48,36.51,36400.0,32.6426,32.6515,32.6158,32.6426,36400.0
2012-12-20 11:45:00,36.51,36.57,36.5,36.55,24400.0,32.6426,32.6962,32.6336,32.6783,24400.0
2012-12-20 11:50:00,36.55,36.58,36.51,36.52,61400.0,32.6783,32.7052,32.6426,32.6515,61400.0
2012-12-20 11:55:00,36.54,36.55,36.49,36.55,27600.0,32.6694,32.6783,32.6247,32.6783,27600.0
2012-12-20 12:00:00,36.56,36.57,36.54,36.57,33400.0,32.6873,32.6962,32.6694,32.6962,33400.0
2012-12-20 12:05:00,36.56,36.58,36.55,36.56,34400.0,32.6873,32.7052,32.6783,32.6873,34400.0
2012-12-20 12:10:00,36.56,36.59,36.54,36.57,62600.0,32.6873,32.7141,32.6694,32.6962,62600.0
2012-12-20 12:15:00,36.57,36.63,36.57,36.62,36600.0,32.6962,32.7499,32.6962,32.7409,36600.0
2012-12-20 12:20:00,36.61,36.61,36.58,36.58,19200.0,32.732,32.732,32.7052,32.7052,19200.0
2012-12-20 12:25:00,36.58,36.6,36.52,36.55,48000.0,32.7052,32.723,32.6515,32.6783,48000.0
2012-12-20 12:30:00,36.54,36.54,36.49,36.52,29400.0,32.6694,32.6694,32.6247,32.6515,29400.0
2012-12-20 12:35:00,36.52,36.52,36.47,36.48,62400.0,32.6515,32.6515,32.6068,32.6158,62400.0
2012-12-20 12:40:00,36.49,36.52,36.48,36.49,37000.0,32.6247,32.6515,32.6158,32.6247,37000.0
2012-12-20 12:45:00,36.5,36.51,36.49,36.5,16800.0,32.6336,32.6426,32.6247,32.6336,16800.0
2012-12-20 12:50:00,36.5,36.53,36.48,36.52,33400.0,32.6336,32.6605,32.6158,32.6515,33400.0
2012-12-20 12:55:00,36.52,36.54,36.52,36.54,9600.0,32.6515,32.6694,32.6515,32.6694,9600.0
2012-12-20 13:00:00,36.54,36.54,36.47,36.48,23600.0,32.6694,32.6694,32.6068,32.6158,23600.0
2012-12-20 13:05:00,36.49,36.54,36.49,36.54,17200.0,32.6247,32.6694,32.6247,32.6694,17200.0
2012-12-20 13:10:00,36.54,36.59,36.54,36.59,25000.0,32.6694,32.7141,32.6694,32.7141,25000.0
2012-12-20 13:15:00,36.58,36.59,36.55,36.56,23200.0,32.7052,32.7141,32.6783,32.6873,23200.0
2012-12-20 13:20:00,36.57,36.59,36.55,36.58,23400.0,32.6962,32.7141,32.6783,32.7052,23400.0
2012-12-20 13:25:00,36.58,36.66,36.55,36.66,106400.0,32.7052,32.7767,32.6783,32.7767,106400.0
2012-12-20 13:30:00,36.66,36.67,36.63,36.64,30000.0,32.7767,32.7856,32.7499,32.7588,30000.0
2012-12-20 13:35:00,36.64,36.71,36.64,36.7,24000.0,32.7588,32.8214,32.7588,32.8125,24000.0
2012-12-20 13:40:00,36.69,36.7,36.66,36.7,26400.0,32.8035,32.8125,32.7767,32.8125,26400.0
2012-12-20 13:45:00,36.7,36.77,36.7,36.74,79200.0,32.8125,32.875,32.8125,32.8482,79200.0
2012-12-20 13:50:00,36.74,36.8,36.74,36.8,56800.0,32.8482,32.9019,32.8482,32.9019,56800.0
2012-12-20 13:55:00,36.8,36.8,36.69,36.69,67200.0,32.9019,32.9019,32.8035,32.8035,67200.0
2012-12-20 14:00:00,36.7,36.74,36.69,36.73,34400.0,32.8125,32.8482,32.8035,32.8393,34400.0
2012-12-20 14:05:00,36.72,36.73,36.7,36.7,24600.0,32.8303,32.8393,32.8125,32.8125,24600.0
2012-12-20 14:10:00,36.7,36.73,36.7,36.73,24000.0,32.8125,32.8393,32.8125,32.8393,24000.0
2012-12-20 14:15:00,36.73,36.77,36.73,36.74,50200.0,32.8393,32.875,32.8393,32.8482,50200.0
2012-12-20 14:20:00,36.74,36.74,36.69,36.71,36000.0,32.8482,32.8482,32.8035,32.8214,36000.0
2012-12-20 14:25:00,36.71,36.74,36.71,36.73,14200.0,32.8214,32.8482,32.8214,32.8393,14200.0
2012-12-20 14:30:00,36.74,36.75,36.72,36.74,37200.0,32.8482,32.8572,32.8303,32.8482,37200.0
2012-12-20 14:35:00,36.74,36.76,36.73,36.74,26400.0,32.8482,32.8661,32.8393,32.8482,26400.0
2012-12-20 14:40:00,36.74,36.79,36.74,36.77,20800.0,32.8482,32.8929,32.8482,32.875,20800.0
2012-12-20 14:45:00,36.77,36.8,36.77,36.8,23800.0,32.875,32.9019,32.875,32.9019,23800.0
2012-12-20 14:50:00,36.8,36.85,36.8,36.82,103000.0,32.9019,32.9466,32.9019,32.9197,103000.0
2012-12-20 14:55:00,36.82,36.82,36.77,36.77,43200.0,32.9197,32.9197,32.875,32.875,43200.0
2012-12-20 15:00:00,36.77,36.77,36.71,36.76,138800.0,32.875,32.875,32.8214,32.8661,138800.0
2012-12-20 15:05:00,36.76,36.8,36.75,36.8,33600.0,32.8661,32.9019,32.8572,32.9019,33600.0
2012-12-20 15:10:00,36.8,36.8,36.74,36.77,35600.0,32.9019,32.9019,32.8482,32.875,35600.0
2012-12-20 15:15:00,36.77,36.77,36.72,36.72,668000.0,32.875,32.875,32.8303,32.8303,668000.0
2012-12-20 15:20:00,36.74,36.75,36.71,36.72,45200.0,32.8482,32.8572,32.8214,32.8303,45200.0
2012-12-20 15:25:00,36.72,36.73,36.69,36.7,68000.0,32.8303,32.8393,32.8035,32.8125,68000.0
2012-12-20 15:30:00,36.7,36.77,36.7,36.77,47400.0,32.8125,32.875,32.8125,32.875,47400.0
2012-12-20 15:35:00,36.77,36.85,36.77,36.85,69400.0,32.875,32.9466,32.875,32.9466,69400.0
2012-12-20 15:40:00,36.85,36.89,36.84,36.85,48000.0,32.9466,32.9823,32.9376,32.9466,48000.0
2012-12-20 15:45:00,36.85,36.85,36.8,36.8,80000.0,32.9466,32.9466,32.9019,32.9019,80000.0
2012-12-20 15:50:00,36.8,36.82,36.77,36.77,96800.0,32.9019,32.9197,32.875,32.875,96800.0
2012-12-20 15:55:00,36.78,36.87,36.77,36.87,188400.0,32.884,32.9644,32.875,32.9644,188400.0
2012-12-21 09:30:00,36.19,36.51,35.93,36.17,2137400.0,32.3565,32.6426,32.124,32.3386,2137400.0
2012-12-21 09:35:00,36.16,36.51,36.11,36.48,137400.0,32.3297,32.6426,32.285,32.6158,137400.0
2012-12-21 09:40:00,36.47,36.49,36.32,36.34,54400.0,32.6068,32.6247,32.4727,32.4906,54400.0
2012-12-21 09:45:00,36.35,36.41,36.33,36.34,57200.0,32.4995,32.5532,32.4816,32.4906,57200.0
2012-12-21 09:50:00,36.32,36.49,36.32,36.42,68800.0,32.4727,32.6247,32.4727,32.5621,68800.0
2012-12-21 09:55:00,36.41,36.48,36.41,36.46,52800.0,32.5532,32.6158,32.5532,32.5979,52800.0
2012-12-21 10:00:00,36.46,36.5,36.41,36.46,61600.0,32.5979,32.6336,32.5532,32.5979,61600.0
2012-12-21 10:05:00,36.47,36.49,36.44,36.49,64400.0,32.6068,32.6247,32.58,32.6247,64400.0
2012-12-21 10:10:00,36.5,36.62,36.48,36.62,54000.0,32.6336,32.7409,32.6158,32.7409,54000.0
2012-12-21 10:15:00,36.62,36.69,36.59,36.67,38600.0,32.7409,32.8035,32.7141,32.7856,38600.0
2012-12-21 10:20:00,36.67,36.72,36.65,36.68,81000.0,32.7856,32.8303,32.7678,32.7946,81000.0
2012-12-21 10:25:00,36.68,36.75,36.65,36.74,96800.0,32.7946,32.8572,32.7678,32.8482,96800.0
2012-12-21 10:30:00,36.75,36.82,36.74,36.8,84400.0,32.8572,32.9197,32.8482,32.9019,84400.0
2012-12-21 10:35:00,36.8,36.82,36.69,36.74,95400.0,32.9019,32.9197,32.8035,32.8482,95400.0
2012-12-21 10:40:00,36.74,36.74,36.65,36.66,42000.0,32.8482,32.8482,32.7678,32.7767,42000.0
2012-12-21 10:45:00,36.65,36.73,36.65,36.7,46600.0,32.7678,32.8393,32.7678,32.8125,46600.0
2012-12-21 10:50:00,36.7,36.7,36.68,36.7,60600.0,32.8125,32.8125,32.7946,32.8125,60600.0
2012-12-21 10:55:00,36.69,36.76,36.69,36.72,64600.0,32.8035,32.8661,32.8035,32.8303,64600.0
2012-12-21 11:00:00,36.72,36.81,36.72,36.8,38600.0,32.8303,32.9108,32.8303,32.9019,38600.0
2012-12-21 11:05:00,36.8,36.81,36.73,36.77,52800.0,32.9019,32.9108,32.8393,32.875,52800.0
2012-12-21 11:10:00,36.76,36.77,36.74,36.77,11200.0,32.8661,32.875,32.8482,32.875,11200.0
2012-12-21 11:15:00,36.78,36.78,36.72,36.73,19600.0,32.884,32.884,32.8303,32.8393,19600.0
2012-12-21 11:20:00,36.72,36.78,36.72,36.77,27400.0,32.8303,32.884,32.8303,32.875,27400.0
2012-12-21 11:25:00,36.77,36.81,36.75,36.81,29800.0,32.875,32.9108,32.8572,32.9108,29800.0
2012-12-21 11:30:00,36.8,36.8,36.7,36.71,49400.0,32.9019,32.9019,32.8125,32.8214,49400.0
2012-12-21 11:35:00,36.71,36.72,36.61,36.64,43600.0,32.8214,32.8303,32.732,32.7588,43600.0
2012-12-21 11:40:00,36.63,36.68,36.6,36.68,80200.0,32.7499,32.7946,32.723,32.7946,80200.0
2012-12-21 11:45:00,36.68,36.76,36.65,36.76,89200.0,32.7946,32.8661,32.7678,32.8661,89200.0
2012-12-21 11:50:00,36.76,36.84,36.76,36.84,152400.0,32.8661,32.9376,32.8661,32.9376,152400.0
2012-12-21 11:55:00,36.82,36.92,36.81,36.89,89400.0,32.9197,33.0092,32.9108,32.9823,89400.0
2012-12-21 12:00:00,36.9,37.06,36.9,37.01,297800.0,32.9913,33.1343,32.9913,33.0896,297800.0
2012-12-21 12:05:00,37.0,37.03,36.98,36.98,153600.0,33.0807,33.1075,33.0628,33.0628,153600.0
2012-12-21 12:10:00,36.98,36.98,36.8,36.87,234800.0,33.0628,33.0628,32.9019,32.9644,234800.0
2012-12-21 12:15:00,36.87,36.91,36.71,36.77,253200.0,32.9644,33.0002,32.8214,32.875,253200.0
2012-12-21 12:20:00,36.78,36.78,36.71,36.71,102800.0,32.884,32.884,32.8214,32.8214,102800.0
2012-12-21 12:25:00,36.71,36.71,36.67,36.67,40000.0,32.8214,32.8214,32.7856,32.7856,40000.0
2012-12-21 12:30:00,36.67,36.7,36.66,36.67,49400.0,32.7856,32.8125,32.7767,32.7856,49400.0
2012-12-21 12:35:00,36.67,36.73,36.58,36.6,102800.0,32.7856,32.8393,32.7052,32.723,102800.0
2012-12-21 12:40:00,36.6,36.66,36.53,36.65,182600.0,32.723,32.7767,32.6605,32.7678,182600.0
2012-12-21 12:45:00,36.65,36.74,36.65,36.72,96400.0,32.7678,32.8482,32.7678,32.8303,96400.0
2012-12-21 12:50:00,36.72,36.76,36.72,36.74,48400.0,32.8303,32.8661,32.8303,32.8482,48400.0
2012-12-21 12:55:00,36.74,36.76,36.53,36.75,440400.0,32.8482,32.8661,32.6605,32.8572,440400.0
2012-12-21 13:00:00,36.74,36.83,36.74,36.83,66800.0,32.8482,32.9287,32.8482,32.9287,66800.0
2012-12-21 13:05:00,36.82,36.84,36.8,36.82,47800.0,32.9197,32.9376,32.9019,32.9197,47800.0
2012-12-21 13:10:00,36.82,36.85,36.78,36.78,55600.0,32.9197,32.9466,32.884,32.884,55600.0
2012-12-21 13:15:00,36.77,36.81,36.75,36.81,29400.0,32.875,32.9108,32.8572,32.9108,29400.0
2012-12-21 13:20:00,36.81,36.83,36.77,36.79,20800.0,32.9108,32.9287,32.875,32.8929,20800.0
2012-12-21 13:25:00,36.78,36.81,36.76,36.81,31600.0,32.884,32.9108,32.8661,32.9108,31600.0
2012-12-21 13:30:00,36.81,36.82,36.8,36.81,32200.0,32.9108,32.9197,32.9019,32.9108,32200.0
2012-12-21 13:35:00,36.82,36.9,36.82,36.9,42600.0,32.9197,32.9913,32.9197,32.9913,42600.0
2012-12-21 13:40:00,36.9,36.95,36.9,36.9,34000.0,32.9913,33.036,32.9913,32.9913,34000.0
2012-12-21 13:45:00,36.9,36.9,36.86,36.88,30400.0,32.9913,32.9913,32.9555,32.9734,30400.0
2012-12-21 13:50:00,36.88,36.88,36.81,36.81,27800.0,32.9734,32.9734,32.9108,32.9108,27800.0
2012-12-21 13:55:00,36.81,36.83,36.81,36.82,28600.0,32.9108,32.9287,32.9108,32.9197,28600.0
2012-12-21 14:00:00,36.83,36.89,36.83,36.89,32800.0,32.9287,32.9823,32.9287,32.9823,32800.0
2012-12-21 14:05:00,36.89,36.9,36.83,36.85,49200.0,32.9823,32.9913,32.9287,32.9466,49200.0
2012-12-21 14:10:00,36.85,36.87,36.84,36.86,35800.0,32.9466,32.9644,32.9376,32.9555,35800.0
2012-12-21 14:15:00,36.86,36.88,36.85,36.86,32800.0,32.9555,32.9734,32.9466,32.9555,32800.0
2012-12-21 14:20:00,36.86,36.88,36.84,36.84,37200.0,32.9555,32.9734,32.9376,32.9376,37200.0
2012-12-21 14:25:00,36.84,36.86,36.81,36.81,35400.0,32.9376,32.9555,32.9108,32.9108,35400.0
2012-12-21 14:30:00,36.81,36.85,36.8,36.85,35400.0,32.9108,32.9466,32.9019,32.9466,35400.0
2012-12-21 14:35:00,36.85,36.85,36.84,36.85,28200.0,32.9466,32.9466,32.9376,32.9466,28200.0
2012-12-21 14:40:00,36.85,36.85,36.8,36.84,44400.0,32.9466,32.9466,32.9019,32.9376,44400.0
2012-12-21 14:45:00,36.83,36.87,36.8,36.85,33000.0,32.9287,32.9644,32.9019,32.9466,33000.0
2012-12-21 14:50:00,36.86,36.89,36.84,36.85,49800.0,32.9555,32.9823,32.9376,32.9466,49800.0
2012-12-21 14:55:00,36.85,36.85,36.78,36.78,37600.0,32.9466,32.9466,32.884,32.884,37600.0
2012-12-21 15:00:00,36.78,36.79,36.77,36.78,33800.0,32.884,32.8929,32.875,32.884,33800.0
2012-12-21 15:05:00,36.78,36.79,36.75,36.75,43600.0,32.884,32.8929,32.8572,32.8572,43600.0
2012-12-21 15:10:00,36.74,36.77,36.71,36.75,42600.0,32.8482,32.875,32.8214,32.8572,42600.0
2012-12-21 15:15:00,36.74,36.85,36.74,36.85,70400.0,32.8482,32.9466,32.8482,32.9466,70400.0
2012-12-21 15:20:00,36.84,36.84,36.81,36.82,24000.0,32.9376,32.9376,32.9108,32.9197,24000.0
2012-12-21 15:25:00,36.81,36.88,36.8,36.88,58400.0,32.9108,32.9734,32.9019,32.9734,58400.0
2012-12-21 15:30:00,36.88,36.94,36.87,36.93,84400.0,32.9734,33.027,32.9644,33.0181,84400.0
2012-12-21 15:35:00,36.93,36.98,36.93,36.96,75400.0,33.0181,33.0628,33.0181,33.0449,75400.0
2012-12-21 15:40:00,36.96,36.97,36.95,36.95,129000.0,33.0449,33.0539,33.036,33.036,129000.0
2012-12-21 15:45:00,36.95,36.96,36.85,36.85,92000.0,33.036,33.0449,32.9466,32.9466,92000.0
2012-12-21 15:50:00,36.85,36.87,36.75,36.87,279000.0,32.9466,32.9644,32.8572,32.9644,279000.0
2012-12-21 15:55:00,36.87,36.93,36.86,36.87,367200.0,32.9644,33.0181,32.9555,32.9644,367200.0
2012-12-24 09:30:00,36.61,36.69,36.35,36.57,125400.0,32.732,32.8035,32.4995,32.6962,125400.0
2012-12-24 09:35:00,36.57,36.65,36.52,36.58,45800.0,32.6962,32.7678,32.6515,32.7052,45800.0
2012-12-24 09:40:00,36.57,36.65,36.57,36.63,26800.0,32.6962,32.7678,32.6962,32.7499,26800.0
2012-12-24 09:45:00,36.59,36.65,36.52,36.55,43400.0,32.7141,32.7678,32.6515,32.6783,43400.0
2012-12-24 09:50:00,36.55,36.6,36.49,36.55,125800.0,32.6783,32.723,32.6247,32.6783,125800.0
2012-12-24 09:55:00,36.54,36.55,36.39,36.46,31400.0,32.6694,32.6783,32.5353,32.5979,31400.0
2012-12-24 10:00:00,36.46,36.48,36.45,36.46,21000.0,32.5979,32.6158,32.5889,32.5979,21000.0
2012-12-24 10:05:00,36.45,36.46,36.36,36.37,44800.0,32.5889,32.5979,32.5085,32.5174,44800.0
2012-12-24 10:10:00,36.35,36.48,36.35,36.48,72400.0,32.4995,32.6158,32.4995,32.6158,72400.0
2012-12-24 10:15:00,36.48,36.6,36.47,36.58,26200.0,32.6158,32.723,32.6068,32.7052,26200.0
2012-12-24 10:20:00,36.59,36.71,36.58,36.66,31800.0,32.7141,32.8214,32.7052,32.7767,31800.0
2012-12-24 10:25:00,36.66,36.74,36.66,36.73,32000.0,32.7767,32.8482,32.7767,32.8393,32000.0
2012-12-24 10:30:00,36.74,36.74,36.6,36.61,23400.0,32.8482,32.8482,32.723,32.732,23400.0
2012-12-24 10:35:00,36.62,36.62,36.52,36.55,35600.0,32.7409,32.7409,32.6515,32.6783,35600.0
2012-12-24 10:40:00,36.53,36.54,36.5,36.51,12000.0,32.6605,32.6694,32.6336,32.6426,12000.0
2012-12-24 10:45:00,36.5,36.56,36.49,36.51,42800.0,32.6336,32.6873,32.6247,32.6426,42800.0
2012-12-24 10:50:00,36.51,36.54,36.49,36.54,14200.0,32.6426,32.6694,32.6247,32.6694,14200.0
2012-12-24 10:55:00,36.54,36.55,36.48,36.49,27400.0,32.6694,32.6783,32.6158,32.6247,27400.0
2012-12-24 11:00:00,36.5,36.56,36.5,36.55,33800.0,32.6336,32.6873,32.6336,32.6783,33800.0
2012-12-24 11:05:00,36.55,36.63,36.55,36.56,29200.0,32.6783,32.7499,32.6783,32.6873,29200.0
2012-12-24 11:10:00,36.56,36.62,36.56,36.57,17400.0,32.6873,32.7409,32.6873,32.6962,17400.0
2012-12-24 11:15:00,36.56,36.56,36.54,36.54,20000.0,32.6873,32.6873,32.6694,32.6694,20000.0
2012-12-24 11:20:00,36.54,36.6,36.54,36.6,36200.0,32.6694,32.723,32.6694,32.723,36200.0
2012-12-24 11:25:00,36.6,36.61,36.58,36.6,11400.0,32.723,32.732,32.7052,32.723,11400.0
2012-12-24 11:30:00,36.6,36.65,36.58,36.62,18000.0,32.723,32.7678,32.7052,32.7409,18000.0
2012-12-24 11:35:00,36.6,36.65,36.6,36.65,16200.0,32.723,32.7678,32.723,32.7678,16200.0
2012-12-24 11:40:00,36.64,36.66,36.61,36.66,17200.0,32.7588,32.7767,32.732,32.7767,17200.0
2012-12-24 11:45:00,36.66,36.69,36.63,36.64,26400.0,32.7767,32.8035,32.7499,32.7588,26400.0
2012-12-24 11:50:00,36.65,36.65,36.63,36.64,14600.0,32.7678,32.7678,32.7499,32.7588,14600.0
2012-12-24 11:55:00,36.63,36.66,36.61,36.65,39600.0,32.7499,32.7767,32.732,32.7678,39600.0
2012-12-24 12:00:00,36.66,36.71,36.65,36.69,15200.0,32.7767,32.8214,32.7678,32.8035,15200.0
2012-12-24 12:05:00,36.68,36.72,36.64,36.69,29000.0,32.7946,32.8303,32.7588,32.8035,29000.0
2012-12-24 12:10:00,36.68,36.73,36.68,36.68,13800.0,32.7946,32.8393,32.7946,32.7946,13800.0
2012-12-24 12:15:00,36.68,36.71,36.67,36.69,33800.0,32.7946,32.8214,32.7856,32.8035,33800.0
2012-12-24 12:20:00,36.69,36.71,36.68,36.7,22400.0,32.8035,32.8214,32.7946,32.8125,22400.0
2012-12-24 12:25:00,36.7,36.79,36.69,36.74,108800.0,32.8125,32.8929,32.8035,32.8482,108800.0
2012-12-24 12:30:00,36.74,36.77,36.71,36.72,37600.0,32.8482,32.875,32.8214,32.8303,37600.0
2012-12-24 12:35:00,36.73,36.74,36.69,36.7,12600.0,32.8393,32.8482,32.8035,32.8125,12600.0
2012-12-24 12:40:00,36.69,36.72,36.69,36.71,15000.0,32.8035,32.8303,32.8035,32.8214,15000.0
2012-12-24 12:45:00,36.71,36.71,36.68,36.69,23000.0,32.8214,32.8214,32.7946,32.8035,23000.0
2012-12-24 12:50:00,36.69,36.71,36.68,36.69,18000.0,32.8035,32.8214,32.7946,32.8035,18000.0
2012-12-24 12:55:00,36.69,36.7,36.64,36.68,86800.0,32.8035,32.8125,32.7588,32.7946,86800.0
2012-12-26 09:30:00,36.66,36.76,36.66,36.68,51800.0,32.7767,32.8661,32.7767,32.7946,51800.0
2012-12-26 09:35:00,36.68,36.8,36.63,36.8,36800.0,32.7946,32.9019,32.7499,32.9019,36800.0
2012-12-26 09:40:00,36.81,36.85,36.72,36.72,16200.0,32.9108,32.9466,32.8303,32.8303,16200.0
2012-12-26 09:45:00,36.72,36.74,36.69,36.7,10800.0,32.8303,32.8482,32.8035,32.8125,10800.0
2012-12-26 09:50:00,36.71,36.72,36.68,36.7,17800.0,32.8214,32.8303,32.7946,32.8125,17800.0
2012-12-26 09:55:00,36.71,36.81,36.7,36.8,26400.0,32.8214,32.9108,32.8125,32.9019,26400.0
2012-12-26 10:00:00,36.79,36.81,36.73,36.76,20400.0,32.8929,32.9108,32.8393,32.8661,20400.0
2012-12-26 10:05:00,36.74,36.8,36.71,36.71,22600.0,32.8482,32.9019,32.8214,32.8214,22600.0
2012-12-26 10:10:00,36.71,36.73,36.7,36.71,15200.0,32.8214,32.8393,32.8125,32.8214,15200.0
2012-12-26 10:15:00,36.7,36.74,36.7,36.72,19200.0,32.8125,32.8482,32.8125,32.8303,19200.0
2012-12-26 10:20:00,36.72,36.72,36.7,36.7,24800.0,32.8303,32.8303,32.8125,32.8125,24800.0
2012-12-26 10:25:00,36.7,36.74,36.7,36.73,19000.0,32.8125,32.8482,32.8125,32.8393,19000.0
2012-12-26 10:30:00,36.74,36.76,36.72,36.73,10200.0,32.8482,32.8661,32.8303,32.8393,10200.0
2012-12-26 10:35:00,36.73,36.73,36.69,36.71,13400.0,32.8393,32.8393,32.8035,32.8214,13400.0
2012-12-26 10:40:00,36.71,36.71,36.68,36.69,16600.0,32.8214,32.8214,32.7946,32.8035,16600.0
2012-12-26 10:45:00,36.69,36.72,36.68,36.71,14600.0,32.8035,32.8303,32.7946,32.8214,14600.0
2012-12-26 10:50:00,36.7,36.7,36.68,36.68,26800.0,32.8125,32.8125,32.7946,32.7946,26800.0
2012-12-26 10:55:00,36.68,36.69,36.58,36.58,30800.0,32.7946,32.8035,32.7052,32.7052,30800.0
2012-12-26 11:00:00,36.57,36.58,36.51,36.56,42600.0,32.6962,32.7052,32.6426,32.6873,42600.0
2012-12-26 11:05:00,36.56,36.57,36.51,36.56,52600.0,32.6873,32.6962,32.6426,32.6873,52600.0
2012-12-26 11:10:00,36.54,36.54,36.49,36.49,21600.0,32.6694,32.6694,32.6247,32.6247,21600.0
2012-12-26 11:15:00,36.49,36.51,36.49,36.51,35000.0,32.6247,32.6426,32.6247,32.6426,35000.0
2012-12-26 11:20:00,36.5,36.51,36.46,36.48,61600.0,32.6336,32.6426,32.5979,32.6158,61600.0
2012-12-26 11:25:00,36.48,36.52,36.46,36.46,42200.0,32.6158,32.6515,32.5979,32.5979,42200.0
2012-12-26 11:30:00,36.45,36.51,36.4,36.49,36400.0,32.5889,32.6426,32.5442,32.6247,36400.0
2012-12-26 11:35:00,36.48,36.48,36.42,36.42,42800.0,32.6158,32.6158,32.5621,32.5621,42800.0
2012-12-26 11:40:00,36.42,36.52,36.41,36.52,97800.0,32.5621,32.6515,32.5532,32.6515,97800.0
2012-12-26 11:45:00,36.52,36.57,36.52,36.56,45200.0,32.6515,32.6962,32.6515,32.6873,45200.0
2012-12-26 11:50:00,36.56,36.57,36.51,36.51,15000.0,32.6873,32.6962,32.6426,32.6426,15000.0
2012-12-26 11:55:00,36.52,36.54,36.51,36.53,19400.0,32.6515,32.6694,32.6426,32.6605,19400.0
2012-12-26 12:00:00,36.53,36.54,36.51,36.52,15200.0,32.6605,32.6694,32.6426,32.6515,15200.0
2012-12-26 12:05:00,36.52,36.52,36.47,36.48,17000.0,32.6515,32.6515,32.6068,32.6158,17000.0
2012-12-26 12:10:00,36.47,36.52,36.47,36.5,7400.0,32.6068,32.6515,32.6068,32.6336,7400.0
2012-12-26 12:15:00,36.5,36.5,36.46,36.48,11400.0,32.6336,32.6336,32.5979,32.6158,11400.0
2012-12-26 12:20:00,36.49,36.49,36.46,36.47,11600.0,32.6247,32.6247,32.5979,32.6068,11600.0
2012-12-26 12:25:00,36.48,36.49,36.47,36.49,17600.0,32.6158,32.6247,32.6068,32.6247,17600.0
2012-12-26 12:30:00,36.49,36.53,36.49,36.5,43600.0,32.6247,32.6605,32.6247,32.6336,43600.0
2012-12-26 12:35:00,36.51,36.51,36.48,36.49,14400.0,32.6426,32.6426,32.6158,32.6247,14400.0
2012-12-26 12:40:00,36.5,36.52,36.49,36.49,9800.0,32.6336,32.6515,32.6247,32.6247,9800.0
2012-12-26 12:45:00,36.49,36.51,36.48,36.51,7200.0,32.6247,32.6426,32.6158,32.6426,7200.0
2012-12-26 12:50:00,36.51,36.52,36.49,36.52,20000.0,32.6426,32.6515,32.6247,32.6515,20000.0
2012-12-26 12:55:00,36.51,36.52,36.49,36.5,17000.0,32.6426,32.6515,32.6247,32.6336,17000.0
2012-12-26 13:00:00,36.49,36.5,36.48,36.49,6600.0,32.6247,32.6336,32.6158,32.6247,6600.0
2012-12-26 13:05:00,36.49,36.49,36.47,36.47,7000.0,32.6247,32.6247,32.6068,32.6068,7000.0
2012-12-26 13:10:00,36.48,36.49,36.47,36.48,13800.0,32.6158,32.6247,32.6068,32.6158,13800.0
2012-12-26 13:15:00,36.47,36.52,36.46,36.52,11600.0,32.6068,32.6515,32.5979,32.6515,11600.0
2012-12-26 13:20:00,36.52,36.52,36.47,36.47,9200.0,32.6515,32.6515,32.6068,32.6068,9200.0
2012-12-26 13:25:00,36.48,36.54,36.47,36.53,5800.0,32.6158,32.6694,32.6068,32.6605,5800.0
2012-12-26 13:30:00,36.53,36.55,36.53,36.54,10800.0,32.6605,32.6783,32.6605,32.6694,10800.0
2012-12-26 13:35:00,36.53,36.55,36.52,36.52,7000.0,32.6605,32.6783,32.6515,32.6515,7000.0
2012-12-26 13:40:00,36.52,36.52,36.5,36.51,5800.0,32.6515,32.6515,32.6336,32.6426,5800.0
2012-12-26 13:45:00,36.52,36.54,36.51,36.51,4800.0,32.6515,32.6694,32.6426,32.6426,4800.0
2012-12-26 13:50:00,36.51,36.54,36.51,36.52,12200.0,32.6426,32.6694,32.6426,32.6515,12200.0
2012-12-26 13:55:00,36.52,36.55,36.52,36.54,9800.0,32.6515,32.6783,32.6515,32.6694,9800.0
2012-12-26 14:00:00,36.54,36.58,36.54,36.57,24800.0,32.6694,32.7052,32.6694,32.6962,24800.0
2012-12-26 14:05:00,36.57,36.57,36.54,36.54,19800.0,32.6962,32.6962,32.6694,32.6694,19800.0
2012-12-26 14:10:00,36.54,36.57,36.54,36.57,12000.0,32.6694,32.6962,32.6694,32.6962,12000.0
2012-12-26 14:15:00,36.58,36.62,36.58,36.59,15800.0,32.7052,32.7409,32.7052,32.7141,15800.0
2012-12-26 14:20:00,36.59,36.6,36.57,36.57,14000.0,32.7141,32.723,32.6962,32.6962,14000.0
2012-12-26 14:25:00,36.56,36.57,36.55,36.56,6600.0,32.6873,32.6962,32.6783,32.6873,6600.0
2012-12-26 14:30:00,36.56,36.59,36.56,36.59,9000.0,32.6873,32.7141,32.6873,32.7141,9000.0
2012-12-26 14:35:00,36.58,36.62,36.58,36.6,11600.0,32.7052,32.7409,32.7052,32.723,11600.0
2012-12-26 14:40:00,36.6,36.6,36.57,36.58,12600.0,32.723,32.723,32.6962,32.7052,12600.0
2012-12-26 14:45:00,36.58,36.62,36.57,36.62,15600.0,32.7052,32.7409,32.6962,32.7409,15600.0
2012-12-26 14:50:00,36.61,36.67,36.6,36.64,25600.0,32.732,32.7856,32.723,32.7588,25600.0
2012-12-26 14:55:00,36.63,36.67,36.63,36.65,17000.0,32.7499,32.7856,32.7499,32.7678,17000.0
2012-12-26 15:00:00,36.63,36.65,36.63,36.63,23200.0,32.7499,32.7678,32.7499,32.7499,23200.0
2012-12-26 15:05:00,36.63,36.64,36.61,36.62,22400.0,32.7499,32.7588,32.732,32.7409,22400.0
2012-12-26 15:10:00,36.62,36.65,36.6,36.6,24800.0,32.7409,32.7678,32.723,32.723,24800.0
2012-12-26 15:15:00,36.6,36.61,36.58,36.59,23400.0,32.723,32.732,32.7052,32.7141,23400.0
2012-12-26 15:20:00,36.58,36.59,36.57,36.57,23200.0,32.7052,32.7141,32.6962,32.6962,23200.0
2012-12-26 15:25:00,36.57,36.65,36.57,36.63,20600.0,32.6962,32.7678,32.6962,32.7499,20600.0
2012-12-26 15:30:00,36.63,36.63,36.6,36.62,25400.0,32.7499,32.7499,32.723,32.7409,25400.0
2012-12-26 15:35:00,36.62,36.64,36.62,36.62,26000.0,32.7409,32.7588,32.7409,32.7409,26000.0
2012-12-26 15:40:00,36.6,36.6,36.55,36.56,20400.0,32.723,32.723,32.6783,32.6873,20400.0
2012-12-26 15:45:00,36.56,36.59,36.55,36.57,43000.0,32.6873,32.7141,32.6783,32.6962,43000.0
2012-12-26 15:50:00,36.57,36.57,36.54,36.57,46800.0,32.6962,32.6962,32.6694,32.6962,46800.0
2012-12-26 15:55:00,36.56,36.59,36.55,36.58,115400.0,32.6873,32.7141,32.6783,32.7052,115400.0
2012-12-27 09:30:00,36.56,36.58,36.52,36.55,39600.0,32.6873,32.7052,32.6515,32.6783,39600.0
2012-12-27 09:35:00,36.55,36.67,36.55,36.61,43000.0,32.6783,32.7856,32.6783,32.732,43000.0
2012-12-27 09:40:00,36.6,36.73,36.6,36.7,32400.0,32.723,32.8393,32.723,32.8125,32400.0
2012-12-27 09:45:00,36.68,36.72,36.65,36.69,56200.0,32.7946,32.8303,32.7678,32.8035,56200.0
2012-12-27 09:50:00,36.68,36.7,36.6,36.6,23400.0,32.7946,32.8125,32.723,32.723,23400.0
2012-12-27 09:55:00,36.6,36.66,36.6,36.6,36200.0,32.723,32.7767,32.723,32.723,36200.0
2012-12-27 10:00:00,36.6,36.63,36.55,36.59,33800.0,32.723,32.7499,32.6783,32.7141,33800.0
2012-12-27 10:05:00,36.6,36.65,36.57,36.58,34400.0,32.723,32.7678,32.6962,32.7052,34400.0
2012-12-27 10:10:00,36.58,36.59,36.52,36.52,27000.0,32.7052,32.7141,32.6515,32.6515,27000.0
2012-12-27 10:15:00,36.51,36.51,36.35,36.36,37200.0,32.6426,32.6426,32.4995,32.5085,37200.0
2012-12-27 10:20:00,36.37,36.4,36.27,36.33,47600.0,32.5174,32.5442,32.428,32.4816,47600.0
2012-12-27 10:25:00,36.34,36.36,36.27,36.3,22200.0,32.4906,32.5085,32.428,32.4548,22200.0
2012-12-27 10:30:00,36.29,36.31,36.26,36.31,34200.0,32.4459,32.4638,32.4191,32.4638,34200.0
2012-12-27 10:35:00,36.3,36.33,36.28,36.3,31600.0,32.4548,32.4816,32.4369,32.4548,31600.0
2012-12-27 10:40:00,36.29,36.31,36.23,36.23,48800.0,32.4459,32.4638,32.3922,32.3922,48800.0
2012-12-27 10:45:00,36.23,36.35,36.23,36.35,37400.0,32.3922,32.4995,32.3922,32.4995,37400.0
2012-12-27 10:50:00,36.35,36.35,36.31,36.32,28600.0,32.4995,32.4995,32.4638,32.4727,28600.0
2012-12-27 10:55:00,36.32,36.33,36.25,36.27,81000.0,32.4727,32.4816,32.4101,32.428,81000.0
2012-12-27 11:00:00,36.26,36.27,36.24,36.24,52400.0,32.4191,32.428,32.4012,32.4012,52400.0
2012-12-27 11:05:00,36.24,36.24,36.14,36.16,56000.0,32.4012,32.4012,32.3118,32.3297,56000.0
2012-12-27 11:10:00,36.18,36.18,36.1,36.12,42200.0,32.3475,32.3475,32.276,32.2939,42200.0
2012-12-27 11:15:00,36.13,36.22,36.13,36.2,33000.0,32.3028,32.3833,32.3028,32.3654,33000.0
2012-12-27 11:20:00,36.19,36.25,36.18,36.23,28400.0,32.3565,32.4101,32.3475,32.3922,28400.0
2012-12-27 11:25:00,36.22,36.26,36.22,36.22,23000.0,32.3833,32.4191,32.3833,32.3833,23000.0
2012-12-27 11:30:00,36.22,36.26,36.18,36.26,32200.0,32.3833,32.4191,32.3475,32.4191,32200.0
2012-12-27 11:35:00,36.24,36.24,36.22,36.24,21000.0,32.4012,32.4012,32.3833,32.4012,21000.0
2012-12-27 11:40:00,36.24,36.29,36.24,36.26,24400.0,32.4012,32.4459,32.4012,32.4191,24400.0
2012-12-27 11:45:00,36.24,36.25,36.19,36.23,24000.0,32.4012,32.4101,32.3565,32.3922,24000.0
2012-12-27 11:50:00,36.24,36.24,36.21,36.23,16400.0,32.4012,32.4012,32.3744,32.3922,16400.0
2012-12-27 11:55:00,36.22,36.23,36.1,36.11,58000.0,32.3833,32.3922,32.276,32.285,58000.0
2012-12-27 12:00:00,36.1,36.14,36.09,36.1,39600.0,32.276,32.3118,32.2671,32.276,39600.0
2012-12-27 12:05:00,36.1,36.1,36.08,36.09,16000.0,32.276,32.276,32.2581,32.2671,16000.0
2012-12-27 12:10:00,36.08,36.09,36.03,36.06,33400.0,32.2581,32.2671,32.2134,32.2402,33400.0
2012-12-27 12:15:00,36.05,36.08,36.04,36.07,23200.0,32.2313,32.2581,32.2224,32.2492,23200.0
2012-12-27 12:20:00,36.08,36.08,36.03,36.04,20000.0,32.2581,32.2581,32.2134,32.2224,20000.0
2012-12-27 12:25:00,36.04,36.05,36.03,36.05,28000.0,32.2224,32.2313,32.2134,32.2313,28000.0
2012-12-27 12:30:00,36.05,36.05,35.96,35.96,35400.0,32.2313,32.2313,32.1508,32.1508,35400.0
2012-12-27 12:35:00,35.96,35.97,35.93,35.96,22000.0,32.1508,32.1598,32.124,32.1508,22000.0
2012-12-27 12:40:00,35.95,35.97,35.94,35.97,43400.0,32.1419,32.1598,32.133,32.1598,43400.0
2012-12-27 12:45:00,35.98,35.99,35.95,35.99,30200.0,32.1687,32.1777,32.1419,32.1777,30200.0
2012-12-27 12:50:00,36.01,36.01,35.97,35.99,29200.0,32.1955,32.1955,32.1598,32.1777,29200.0
2012-12-27 12:55:00,35.99,36.05,35.98,36.05,20800.0,32.1777,32.2313,32.1687,32.2313,20800.0
2012-12-27 13:00:00,36.04,36.12,36.03,36.11,41200.0,32.2224,32.2939,32.2134,32.285,41200.0
2012-12-27 13:05:00,36.12,36.16,36.09,36.16,32600.0,32.2939,32.3297,32.2671,32.3297,32600.0
2012-12-27 13:10:00,36.16,36.19,36.13,36.13,27600.0,32.3297,32.3565,32.3028,32.3028,27600.0
2012-12-27 13:15:00,36.13,36.21,36.13,36.18,20600.0,32.3028,32.3744,32.3028,32.3475,20600.0
2012-12-27 13:20:00,36.18,36.21,36.12,36.15,30800.0,32.3475,32.3744,32.2939,32.3207,30800.0
2012-12-27 13:25:00,36.15,36.17,36.1,36.13,19200.0,32.3207,32.3386,32.276,32.3028,19200.0
2012-12-27 13:30:00,36.13,36.17,36.13,36.14,22200.0,32.3028,32.3386,32.3028,32.3118,22200.0
2012-12-27 13:35:00,36.15,36.15,36.09,36.12,23600.0,32.3207,32.3207,32.2671,32.2939,23600.0
2012-12-27 13:40:00,36.12,36.13,36.1,36.13,24800.0,32.2939,32.3028,32.276,32.3028,24800.0
2012-12-27 13:45:00,36.13,36.14,36.1,36.11,22200.0,32.3028,32.3118,32.276,32.285,22200.0
2012-12-27 13:50:00,36.12,36.13,36.1,36.13,16400.0,32.2939,32.3028,32.276,32.3028,16400.0
2012-12-27 13:55:00,36.13,36.16,36.13,36.15,22600.0,32.3028,32.3297,32.3028,32.3207,22600.0
2012-12-27 14:00:00,36.15,36.18,36.12,36.12,23000.0,32.3207,32.3475,32.2939,32.2939,23000.0
2012-12-27 14:05:00,36.11,36.13,36.1,36.11,25000.0,32.285,32.3028,32.276,32.285,25000.0
2012-12-27 14:10:00,36.12,36.15,36.11,36.14,17200.0,32.2939,32.3207,32.285,32.3118,17200.0
2012-12-27 14:15:00,36.14,36.16,36.13,36.15,32800.0,32.3118,32.3297,32.3028,32.3207,32800.0
2012-12-27 14:20:00,36.15,36.16,36.1,36.12,32000.0,32.3207,32.3297,32.276,32.2939,32000.0
2012-12-27 14:25:00,36.12,36.13,36.08,36.09,44400.0,32.2939,32.3028,32.2581,32.2671,44400.0
2012-12-27 14:30:00,36.09,36.1,36.04,36.05,26600.0,32.2671,32.276,32.2224,32.2313,26600.0
2012-12-27 14:35:00,36.05,36.12,36.04,36.12,21200.0,32.2313,32.2939,32.2224,32.2939,21200.0
2012-12-27 14:40:00,36.12,36.18,36.09,36.18,18400.0,32.2939,32.3475,32.2671,32.3475,18400.0
2012-12-27 14:45:00,36.19,36.33,36.19,36.28,52000.0,32.3565,32.4816,32.3565,32.4369,52000.0
2012-12-27 14:50:00,36.27,36.34,36.26,36.27,23800.0,32.428,32.4906,32.4191,32.428,23800.0
2012-12-27 14:55:00,36.29,36.33,36.27,36.31,15000.0,32.4459,32.4816,32.428,32.4638,15000.0
2012-12-27 15:00:00,36.32,36.33,36.3,36.33,45000.0,32.4727,32.4816,32.4548,32.4816,45000.0
2012-12-27 15:05:00,36.34,36.4,36.34,36.39,42600.0,32.4906,32.5442,32.4906,32.5353,42600.0
2012-12-27 15:10:00,36.39,36.4,36.33,36.34,21800.0,32.5353,32.5442,32.4816,32.4906,21800.0
2012-12-27 15:15:00,36.34,36.41,36.33,36.41,31000.0,32.4906,32.5532,32.4816,32.5532,31000.0
2012-12-27 15:20:00,36.4,36.48,36.38,36.45,42600.0,32.5442,32.6158,32.5264,32.5889,42600.0
2012-12-27 15:25:00,36.46,36.47,36.43,36.46,28600.0,32.5979,32.6068,32.5711,32.5979,28600.0
2012-12-27 15:30:00,36.46,36.49,36.46,36.47,36200.0,32.5979,32.6247,32.5979,32.6068,36200.0
2012-12-27 15:35:00,36.47,36.49,36.46,36.46,26600.0,32.6068,32.6247,32.5979,32.5979,26600.0
2012-12-27 15:40:00,36.47,36.54,36.47,36.54,64800.0,32.6068,32.6694,32.6068,32.6694,64800.0
2012-12-27 15:45:00,36.54,36.54,36.45,36.48,62800.0,32.6694,32.6694,32.5889,32.6158,62800.0
2012-12-27 15:50:00,36.48,36.54,36.48,36.52,90000.0,32.6158,32.6694,32.6158,32.6515,90000.0
2012-12-27 15:55:00,36.51,36.59,36.47,36.49,162200.0,32.6426,32.7141,32.6068,32.6247,162200.0
2012-12-28 09:30:00,36.24,36.34,36.07,36.11,52200.0,32.4012,32.4906,32.2492,32.285,52200.0
2012-12-28 09:35:00,36.11,36.22,36.1,36.18,24200.0,32.285,32.3833,32.276,32.3475,24200.0
2012-12-28 09:40:00,36.18,36.33,36.18,36.3,26200.0,32.3475,32.4816,32.3475,32.4548,26200.0
2012-12-28 09:45:00,36.29,36.3,36.24,36.26,35800.0,32.4459,32.4548,32.4012,32.4191,35800.0
2012-12-28 09:50:00,36.24,36.24,36.18,36.19,24400.0,32.4012,32.4012,32.3475,32.3565,24400.0
2012-12-28 09:55:00,36.17,36.22,36.16,36.21,16400.0,32.3386,32.3833,32.3297,32.3744,16400.0
2012-12-28 10:00:00,36.21,36.22,36.13,36.17,40200.0,32.3744,32.3833,32.3028,32.3386,40200.0
2012-12-28 10:05:00,36.18,36.24,36.13,36.13,23200.0,32.3475,32.4012,32.3028,32.3028,23200.0
2012-12-28 10:10:00,36.14,36.19,36.08,36.1,31800.0,32.3118,32.3565,32.2581,32.276,31800.0
2012-12-28 10:15:00,36.1,36.17,36.1,36.15,18200.0,32.276,32.3386,32.276,32.3207,18200.0
2012-12-28 10:20:00,36.17,36.22,36.13,36.16,16400.0,32.3386,32.3833,32.3028,32.3297,16400.0
2012-12-28 10:25:00,36.16,36.19,36.12,36.18,27400.0,32.3297,32.3565,32.2939,32.3475,27400.0
2012-12-28 10:30:00,36.19,36.24,36.19,36.2,41000.0,32.3565,32.4012,32.3565,32.3654,41000.0
2012-12-28 10:35:00,36.2,36.28,36.19,36.24,20800.0,32.3654,32.4369,32.3565,32.4012,20800.0
2012-12-28 10:40:00,36.23,36.37,36.23,36.27,31400.0,32.3922,32.5174,32.3922,32.428,31400.0
2012-12-28 10:45:00,36.3,36.38,36.29,36.31,24400.0,32.4548,32.5264,32.4459,32.4638,24400.0
2012-12-28 10:50:00,36.31,36.32,36.27,36.27,11200.0,32.4638,32.4727,32.428,32.428,11200.0
2012-12-28 10:55:00,36.28,36.29,36.26,36.26,11000.0,32.4369,32.4459,32.4191,32.4191,11000.0
2012-12-28 11:00:00,36.27,36.34,36.27,36.33,14000.0,32.428,32.4906,32.428,32.4816,14000.0
2012-12-28 11:05:00,36.32,36.34,36.27,36.33,12600.0,32.4727,32.4906,32.428,32.4816,12600.0
2012-12-28 11:10:00,36.32,36.33,36.28,36.28,21400.0,32.4727,32.4816,32.4369,32.4369,21400.0
2012-12-28 11:15:00,36.29,36.3,36.27,36.3,7400.0,32.4459,32.4548,32.428,32.4548,7400.0
2012-12-28 11:20:00,36.29,36.32,36.27,36.27,79600.0,32.4459,32.4727,32.428,32.428,79600.0
2012-12-28 11:25:00,36.26,36.29,36.23,36.23,32800.0,32.4191,32.4459,32.3922,32.3922,32800.0
2012-12-28 11:30:00,36.23,36.24,36.19,36.2,31400.0,32.3922,32.4012,32.3565,32.3654,31400.0
2012-12-28 11:35:00,36.2,36.2,36.15,36.17,15000.0,32.3654,32.3654,32.3207,32.3386,15000.0
2012-12-28 11:40:00,36.16,36.19,36.16,36.17,11000.0,32.3297,32.3565,32.3297,32.3386,11000.0
2012-12-28 11:45:00,36.16,36.21,36.16,36.17,16000.0,32.3297,32.3744,32.3297,32.3386,16000.0
2012-12-28 11:50:00,36.17,36.21,36.17,36.21,9000.0,32.3386,32.3744,32.3386,32.3744,9000.0
2012-12-28 11:55:00,36.2,36.2,36.18,36.18,7000.0,32.3654,32.3654,32.3475,32.3475,7000.0
2012-12-28 12:00:00,36.19,36.22,36.19,36.21,8600.0,32.3565,32.3833,32.3565,32.3744,8600.0
2012-12-28 12:05:00,36.21,36.21,36.18,36.2,17400.0,32.3744,32.3744,32.3475,32.3654,17400.0
2012-12-28 12:10:00,36.2,36.24,36.2,36.24,5600.0,32.3654,32.4012,32.3654,32.4012,5600.0
2012-12-28 12:15:00,36.24,36.29,36.24,36.26,11600.0,32.4012,32.4459,32.4012,32.4191,11600.0
2012-12-28 12:20:00,36.27,36.29,36.24,36.26,12000.0,32.428,32.4459,32.4012,32.4191,12000.0
2012-12-28 12:25:00,36.26,36.3,36.25,36.3,8800.0,32.4191,32.4548,32.4101,32.4548,8800.0
2012-12-28 12:30:00,36.28,36.31,36.28,36.3,8600.0,32.4369,32.4638,32.4369,32.4548,8600.0
2012-12-28 12:35:00,36.31,36.31,36.28,36.29,8800.0,32.4638,32.4638,32.4369,32.4459,8800.0
2012-12-28 12:40:00,36.3,36.31,36.29,36.3,29200.0,32.4548,32.4638,32.4459,32.4548,29200.0
2012-12-28 12:45:00,36.3,36.3,36.27,36.29,9800.0,32.4548,32.4548,32.428,32.4459,9800.0
2012-12-28 12:50:00,36.29,36.33,36.29,36.31,24400.0,32.4459,32.4816,32.4459,32.4638,24400.0
2012-12-28 12:55:00,36.31,36.33,36.31,36.32,11200.0,32.4638,32.4816,32.4638,32.4727,11200.0
2012-12-28 13:00:00,36.33,36.34,36.3,36.33,15600.0,32.4816,32.4906,32.4548,32.4816,15600.0
2012-12-28 13:05:00,36.33,36.33,36.29,36.3,11600.0,32.4816,32.4816,32.4459,32.4548,11600.0
2012-12-28 13:10:00,36.29,36.31,36.27,36.27,8800.0,32.4459,32.4638,32.428,32.428,8800.0
2012-12-28 13:15:00,36.27,36.27,36.24,36.27,5800.0,32.428,32.428,32.4012,32.428,5800.0
2012-12-28 13:20:00,36.27,36.29,36.26,36.27,9400.0,32.428,32.4459,32.4191,32.428,9400.0
2012-12-28 13:25:00,36.27,36.29,36.27,36.27,11400.0,32.428,32.4459,32.428,32.428,11400.0
2012-12-28 13:30:00,36.27,36.3,36.27,36.3,10600.0,32.428,32.4548,32.428,32.4548,10600.0
2012-12-28 13:35:00,36.3,36.3,36.29,36.3,5200.0,32.4548,32.4548,32.4459,32.4548,5200.0
2012-12-28 13:40:00,36.31,36.35,36.3,36.34,11800.0,32.4638,32.4995,32.4548,32.4906,11800.0
2012-12-28 13:45:00,36.35,36.35,36.29,36.3,27600.0,32.4995,32.4995,32.4459,32.4548,27600.0
2012-12-28 13:50:00,36.31,36.31,36.29,36.31,5400.0,32.4638,32.4638,32.4459,32.4638,5400.0
2012-12-28 13:55:00,36.3,36.3,36.27,36.29,12200.0,32.4548,32.4548,32.428,32.4459,12200.0
2012-12-28 14:00:00,36.3,36.3,36.25,36.25,8800.0,32.4548,32.4548,32.4101,32.4101,8800.0
2012-12-28 14:05:00,36.25,36.26,36.22,36.24,13400.0,32.4101,32.4191,32.3833,32.4012,13400.0
2012-12-28 14:10:00,36.23,36.24,36.21,36.21,12000.0,32.3922,32.4012,32.3744,32.3744,12000.0
2012-12-28 14:15:00,36.21,36.23,36.2,36.23,10000.0,32.3744,32.3922,32.3654,32.3922,10000.0
2012-12-28 14:20:00,36.23,36.25,36.23,36.24,7800.0,32.3922,32.4101,32.3922,32.4012,7800.0
2012-12-28 14:25:00,36.24,36.24,36.18,36.2,39000.0,32.4012,32.4012,32.3475,32.3654,39000.0
2012-12-28 14:30:00,36.2,36.22,36.19,36.2,18800.0,32.3654,32.3833,32.3565,32.3654,18800.0
2012-12-28 14:35:00,36.2,36.23,36.19,36.23,32000.0,32.3654,32.3922,32.3565,32.3922,32000.0
2012-12-28 14:40:00,36.23,36.27,36.22,36.26,21400.0,32.3922,32.428,32.3833,32.4191,21400.0
2012-12-28 14:45:00,36.26,36.27,36.23,36.24,26800.0,32.4191,32.428,32.3922,32.4012,26800.0
2012-12-28 14:50:00,36.25,36.27,36.24,36.27,24800.0,32.4101,32.428,32.4012,32.428,24800.0
2012-12-28 14:55:00,36.27,36.29,36.26,36.26,20000.0,32.428,32.4459,32.4191,32.4191,20000.0
2012-12-28 15:00:00,36.26,36.3,36.26,36.27,33200.0,32.4191,32.4548,32.4191,32.428,33200.0
2012-12-28 15:05:00,36.27,36.31,36.27,36.3,24400.0,32.428,32.4638,32.428,32.4548,24400.0
2012-12-28 15:10:00,36.3,36.3,36.28,36.3,21200.0,32.4548,32.4548,32.4369,32.4548,21200.0
2012-12-28 15:15:00,36.29,36.37,36.29,36.37,21800.0,32.4459,32.5174,32.4459,32.5174,21800.0
2012-12-28 15:20:00,36.38,36.38,36.33,36.34,27200.0,32.5264,32.5264,32.4816,32.4906,27200.0
2012-12-28 15:25:00,36.34,36.37,36.34,36.34,29800.0,32.4906,32.5174,32.4906,32.4906,29800.0
2012-12-28 15:30:00,36.34,36.38,36.34,36.37,44600.0,32.4906,32.5264,32.4906,32.5174,44600.0
2012-12-28 15:35:00,36.38,36.39,36.18,36.2,97600.0,32.5264,32.5353,32.3475,32.3654,97600.0
2012-12-28 15:40:00,36.19,36.28,36.19,36.24,124400.0,32.3565,32.4369,32.3565,32.4012,124400.0
2012-12-28 15:45:00,36.24,36.25,36.17,36.21,125200.0,32.4012,32.4101,32.3386,32.3744,125200.0
2012-12-28 15:50:00,36.19,36.23,36.13,36.21,78600.0,32.3565,32.3922,32.3028,32.3744,78600.0
2012-12-28 15:55:00,36.2,36.25,36.16,36.17,155000.0,32.3654,32.4101,32.3297,32.3386,155000.0
2012-12-31 09:30:00,36.14,36.16,36.08,36.13,54400.0,32.3118,32.3297,32.2581,32.3028,54400.0
2012-12-31 09:35:00,36.12,36.27,36.11,36.27,23800.0,32.2939,32.428,32.285,32.428,23800.0
2012-12-31 09:40:00,36.27,36.35,36.25,36.28,83000.0,32.428,32.4995,32.4101,32.4369,83000.0
2012-12-31 09:45:00,36.29,36.34,36.23,36.29,49800.0,32.4459,32.4906,32.3922,32.4459,49800.0
2012-12-31 09:50:00,36.29,36.32,36.24,36.31,22800.0,32.4459,32.4727,32.4012,32.4638,22800.0
2012-12-31 09:55:00,36.31,36.44,36.3,36.38,30400.0,32.4638,32.58,32.4548,32.5264,30400.0
2012-12-31 10:00:00,36.35,36.37,36.31,36.34,21800.0,32.4995,32.5174,32.4638,32.4906,21800.0
2012-12-31 10:05:00,36.33,36.4,36.32,36.34,27400.0,32.4816,32.5442,32.4727,32.4906,27400.0
2012-12-31 10:10:00,36.34,36.38,36.31,36.35,65400.0,32.4906,32.5264,32.4638,32.4995,65400.0
2012-12-31 10:15:00,36.35,36.38,36.34,36.34,30400.0,32.4995,32.5264,32.4906,32.4906,30400.0
2012-12-31 10:20:00,36.34,36.37,36.32,36.33,15600.0,32.4906,32.5174,32.4727,32.4816,15600.0
2012-12-31 10:25:00,36.33,36.43,36.32,36.33,41800.0,32.4816,32.5711,32.4727,32.4816,41800.0
2012-12-31 10:30:00,36.34,36.36,36.34,36.35,15400.0,32.4906,32.5085,32.4906,32.4995,15400.0
2012-12-31 10:35:00,36.34,36.38,36.33,36.38,24800.0,32.4906,32.5264,32.4816,32.5264,24800.0
2012-12-31 10:40:00,36.36,36.39,36.35,36.38,27800.0,32.5085,32.5353,32.4995,32.5264,27800.0
2012-12-31 10:45:00,36.38,36.39,36.36,36.37,49400.0,32.5264,32.5353,32.5085,32.5174,49400.0
2012-12-31 10:50:00,36.37,36.4,36.36,36.38,133800.0,32.5174,32.5442,32.5085,32.5264,133800.0
2012-12-31 10:55:00,36.39,36.39,36.36,36.37,20800.0,32.5353,32.5353,32.5085,32.5174,20800.0
2012-12-31 11:00:00,36.37,36.47,36.37,36.46,29400.0,32.5174,32.6068,32.5174,32.5979,29400.0
2012-12-31 11:05:00,36.45,36.45,36.38,36.39,14000.0,32.5889,32.5889,32.5264,32.5353,14000.0
2012-12-31 11:10:00,36.39,36.44,36.38,36.43,23000.0,32.5353,32.58,32.5264,32.5711,23000.0
2012-12-31 11:15:00,36.43,36.45,36.41,36.45,29200.0,32.5711,32.5889,32.5532,32.5889,29200.0
2012-12-31 11:20:00,36.45,36.47,36.42,36.44,43400.0,32.5889,32.6068,32.5621,32.58,43400.0
2012-12-31 11:25:00,36.44,36.45,36.42,36.44,13000.0,32.58,32.5889,32.5621,32.58,13000.0
2012-12-31 11:30:00,36.44,36.44,36.41,36.42,39800.0,32.58,32.58,32.5532,32.5621,39800.0
2012-12-31 11:35:00,36.42,36.44,36.39,36.42,18400.0,32.5621,32.58,32.5353,32.5621,18400.0
2012-12-31 11:40:00,36.42,36.43,36.39,36.4,13200.0,32.5621,32.5711,32.5353,32.5442,13200.0
2012-12-31 11:45:00,36.4,36.43,36.38,36.42,28200.0,32.5442,32.5711,32.5264,32.5621,28200.0
2012-12-31 11:50:00,36.42,36.42,36.38,36.4,35200.0,32.5621,32.5621,32.5264,32.5442,35200.0
2012-12-31 11:55:00,36.4,36.41,36.38,36.41,24400.0,32.5442,32.5532,32.5264,32.5532,24400.0
2012-12-31 12:00:00,36.41,36.43,36.38,36.41,19000.0,32.5532,32.5711,32.5264,32.5532,19000.0
2012-12-31 12:05:00,36.41,36.43,36.4,36.43,39000.0,32.5532,32.5711,32.5442,32.5711,39000.0
2012-12-31 12:10:00,36.43,36.43,36.42,36.43,35400.0,32.5711,32.5711,32.5621,32.5711,35400.0
2012-12-31 12:15:00,36.43,36.43,36.43,36.43,28200.0,32.5711,32.5711,32.5711,32.5711,28200.0
2012-12-31 12:20:00,36.43,36.49,36.43,36.46,54000.0,32.5711,32.6247,32.5711,32.5979,54000.0
2012-12-31 12:25:00,36.45,36.45,36.43,36.44,14200.0,32.5889,32.5889,32.5711,32.58,14200.0
2012-12-31 12:30:00,36.45,36.47,36.43,36.45,23400.0,32.5889,32.6068,32.5711,32.5889,23400.0
2012-12-31 12:35:00,36.45,36.47,36.45,36.47,6600.0,32.5889,32.6068,32.5889,32.6068,6600.0
2012-12-31 12:40:00,36.47,36.58,36.47,36.54,61000.0,32.6068,32.7052,32.6068,32.6694,61000.0
2012-12-31 12:45:00,36.54,36.67,36.54,36.61,60000.0,32.6694,32.7856,32.6694,32.732,60000.0
2012-12-31 12:50:00,36.62,36.62,36.55,36.55,19800.0,32.7409,32.7409,32.6783,32.6783,19800.0
2012-12-31 12:55:00,36.55,36.56,36.48,36.52,20200.0,32.6783,32.6873,32.6158,32.6515,20200.0
2012-12-31 13:00:00,36.52,36.52,36.48,36.49,44600.0,32.6515,32.6515,32.6158,32.6247,44600.0
2012-12-31 13:05:00,36.49,36.52,36.46,36.51,67600.0,32.6247,32.6515,32.5979,32.6426,67600.0
2012-12-31 13:10:00,36.52,36.59,36.51,36.59,29600.0,32.6515,32.7141,32.6426,32.7141,29600.0
2012-12-31 13:15:00,36.59,36.62,36.56,36.58,34000.0,32.7141,32.7409,32.6873,32.7052,34000.0
2012-12-31 13:20:00,36.58,36.64,36.58,36.64,33800.0,32.7052,32.7588,32.7052,32.7588,33800.0
2012-12-31 13:25:00,36.64,36.64,36.59,36.6,15600.0,32.7588,32.7588,32.7141,32.723,15600.0
2012-12-31 13:30:00,36.6,36.6,36.58,36.6,27800.0,32.723,32.723,32.7052,32.723,27800.0
2012-12-31 13:35:00,36.6,36.62,36.6,36.6,14400.0,32.723,32.7409,32.723,32.723,14400.0
2012-12-31 13:40:00,36.6,36.65,36.59,36.59,63600.0,32.723,32.7678,32.7141,32.7141,63600.0
2012-12-31 13:45:00,36.6,36.73,36.49,36.58,111800.0,32.723,32.8393,32.6247,32.7052,111800.0
2012-12-31 13:50:00,36.57,36.66,36.57,36.65,77600.0,32.6962,32.7767,32.6962,32.7678,77600.0
2012-12-31 13:55:00,36.63,36.72,36.63,36.65,40400.0,32.7499,32.8303,32.7499,32.7678,40400.0
2012-12-31 14:00:00,36.65,36.68,36.63,36.65,51800.0,32.7678,32.7946,32.7499,32.7678,51800.0
2012-12-31 14:05:00,36.65,36.7,36.65,36.7,21200.0,32.7678,32.8125,32.7678,32.8125,21200.0
2012-12-31 14:10:00,36.69,36.72,36.66,36.7,67600.0,32.8035,32.8303,32.7767,32.8125,67600.0
2012-12-31 14:15:00,36.7,36.73,36.7,36.71,62000.0,32.8125,32.8393,32.8125,32.8214,62000.0
2012-12-31 14:20:00,36.71,36.74,36.7,36.74,21600.0,32.8214,32.8482,32.8125,32.8482,21600.0
2012-12-31 14:25:00,36.74,36.77,36.74,36.77,55200.0,32.8482,32.875,32.8482,32.875,55200.0
2012-12-31 14:30:00,36.76,36.81,36.76,36.8,91800.0,32.8661,32.9108,32.8661,32.9019,91800.0
2012-12-31 14:35:00,36.81,36.81,36.74,36.77,75200.0,32.9108,32.9108,32.8482,32.875,75200.0
2012-12-31 14:40:00,36.77,36.83,36.74,36.8,34400.0,32.875,32.9287,32.8482,32.9019,34400.0
2012-12-31 14:45:00,36.8,36.88,36.77,36.82,70600.0,32.9019,32.9734,32.875,32.9197,70600.0
2012-12-31 14:50:00,36.82,36.9,36.81,36.84,19800.0,32.9197,32.9913,32.9108,32.9376,19800.0
2012-12-31 14:55:00,36.85,36.98,36.84,36.96,57000.0,32.9466,33.0628,32.9376,33.0449,57000.0
2012-12-31 15:00:00,36.96,37.01,36.94,36.98,151800.0,33.0449,33.0896,33.027,33.0628,151800.0
2012-12-31 15:05:00,36.97,36.99,36.9,36.91,46000.0,33.0539,33.0717,32.9913,33.0002,46000.0
2012-12-31 15:10:00,36.91,36.92,36.8,36.83,76000.0,33.0002,33.0092,32.9019,32.9287,76000.0
2012-12-31 15:15:00,36.83,36.84,36.8,36.82,127000.0,32.9287,32.9376,32.9019,32.9197,127000.0
2012-12-31 15:20:00,36.82,36.82,36.76,36.76,36400.0,32.9197,32.9197,32.8661,32.8661,36400.0
2012-12-31 15:25:00,36.77,36.84,36.73,36.76,105800.0,32.875,32.9376,32.8393,32.8661,105800.0
2012-12-31 15:30:00,36.76,36.84,36.76,36.84,59400.0,32.8661,32.9376,32.8661,32.9376,59400.0
2012-12-31 15:35:00,36.83,36.87,36.83,36.85,61000.0,32.9287,32.9644,32.9287,32.9466,61000.0
2012-12-31 15:40:00,36.85,36.87,36.81,36.81,56600.0,32.9466,32.9644,32.9108,32.9108,56600.0
2012-12-31 15:45:00,36.82,36.89,36.81,36.89,50000.0,32.9197,32.9823,32.9108,32.9823,50000.0
2012-12-31 15:50:00,36.91,37.0,36.89,36.95,139200.0,33.0002,33.0807,32.9823,33.036,139200.0
2012-12-31 15:55:00,36.95,37.02,36.92,37.02,353600.0,33.036,33.0986,33.0092,33.0986,353600.0
2013-01-02 09:30:00,37.73,38.1,37.7,37.99,231400.0,33.7333,34.0642,33.7065,33.9658,231400.0
2013-01-02 09:35:00,38.02,38.08,37.84,37.91,189200.0,33.9926,34.0463,33.8317,33.8943,189200.0
2013-01-02 09:40:00,37.9,37.91,37.67,37.68,77800.0,33.8853,33.8943,33.6797,33.6886,77800.0
2013-01-02 09:45:00,37.69,37.74,37.58,37.6,154800.0,33.6976,33.7423,33.5992,33.6171,154800.0
2013-01-02 09:50:00,37.57,37.61,37.49,37.6,153600.0,33.5903,33.6261,33.5188,33.6171,153600.0
2013-01-02 09:55:00,37.6,37.63,37.54,37.54,81200.0,33.6171,33.6439,33.5635,33.5635,81200.0
2013-01-02 10:00:00,37.56,37.57,37.48,37.52,88600.0,33.5814,33.5903,33.5098,33.5456,88600.0
2013-01-02 10:05:00,37.52,37.55,37.46,37.48,71200.0,33.5456,33.5724,33.4919,33.5098,71200.0
2013-01-02 10:10:00,37.48,37.56,37.48,37.56,58200.0,33.5098,33.5814,33.5098,33.5814,58200.0
2013-01-02 10:15:00,37.56,37.65,37.56,37.63,36200.0,33.5814,33.6618,33.5814,33.6439,36200.0
2013-01-02 10:20:00,37.63,37.7,37.63,37.67,32000.0,33.6439,33.7065,33.6439,33.6797,32000.0
2013-01-02 10:25:00,37.67,37.75,37.67,37.73,41000.0,33.6797,33.7512,33.6797,33.7333,41000.0
2013-01-02 10:30:00,37.73,37.74,37.68,37.74,58600.0,33.7333,33.7423,33.6886,33.7423,58600.0
2013-01-02 10:35:00,37.74,37.75,37.69,37.69,74000.0,33.7423,33.7512,33.6976,33.6976,74000.0
2013-01-02 10:40:00,37.69,37.7,37.6,37.6,70800.0,33.6976,33.7065,33.6171,33.6171,70800.0
2013-01-02 10:45:00,37.6,37.61,37.53,37.56,50000.0,33.6171,33.6261,33.5545,33.5814,50000.0
2013-01-02 10:50:00,37.56,37.56,37.46,37.47,61800.0,33.5814,33.5814,33.4919,33.5009,61800.0
2013-01-02 10:55:00,37.47,37.52,37.45,37.49,85400.0,33.5009,33.5456,33.483,33.5188,85400.0
2013-01-02 11:00:00,37.48,37.51,37.43,37.43,40800.0,33.5098,33.5367,33.4651,33.4651,40800.0
2013-01-02 11:05:00,37.43,37.45,37.38,37.38,29400.0,33.4651,33.483,33.4204,33.4204,29400.0
2013-01-02 11:10:00,37.38,37.4,37.31,37.31,66800.0,33.4204,33.4383,33.3578,33.3578,66800.0
2013-01-02 11:15:00,37.3,37.31,37.24,37.24,33800.0,33.3489,33.3578,33.2953,33.2953,33800.0
2013-01-02 11:20:00,37.25,37.3,37.23,37.24,76000.0,33.3042,33.3489,33.2863,33.2953,76000.0
2013-01-02 11:25:00,37.24,37.31,37.24,37.3,40800.0,33.2953,33.3578,33.2953,33.3489,40800.0
2013-01-02 11:30:00,37.3,37.33,37.28,37.32,27000.0,33.3489,33.3757,33.331,33.3668,27000.0
2013-01-02 11:35:00,37.32,37.37,37.32,37.35,40200.0,33.3668,33.4115,33.3668,33.3936,40200.0
2013-01-02 11:40:00,37.35,37.42,37.35,37.42,30000.0,33.3936,33.4562,33.3936,33.4562,30000.0
2013-01-02 11:45:00,37.42,37.45,37.42,37.42,26000.0,33.4562,33.483,33.4562,33.4562,26000.0
2013-01-02 11:50:00,37.42,37.42,37.4,37.41,17600.0,33.4562,33.4562,33.4383,33.4472,17600.0
2013-01-02 11:55:00,37.41,37.41,37.37,37.39,26200.0,33.4472,33.4472,33.4115,33.4294,26200.0
2013-01-02 12:00:00,37.4,37.41,37.36,37.38,16000.0,33.4383,33.4472,33.4025,33.4204,16000.0
2013-01-02 12:05:00,37.37,37.41,37.37,37.4,17200.0,33.4115,33.4472,33.4115,33.4383,17200.0
2013-01-02 12:10:00,37.41,37.44,37.38,37.43,30200.0,33.4472,33.4741,33.4204,33.4651,30200.0
2013-01-02 12:15:00,37.42,37.43,37.4,37.42,10000.0,33.4562,33.4651,33.4383,33.4562,10000.0
2013-01-02 12:20:00,37.41,37.42,37.37,37.4,23800.0,33.4472,33.4562,33.4115,33.4383,23800.0
2013-01-02 12:25:00,37.41,37.44,37.38,37.42,26800.0,33.4472,33.4741,33.4204,33.4562,26800.0
2013-01-02 12:30:00,37.42,37.44,37.42,37.43,46000.0,33.4562,33.4741,33.4562,33.4651,46000.0
2013-01-02 12:35:00,37.42,37.45,37.41,37.43,27800.0,33.4562,33.483,33.4472,33.4651,27800.0
2013-01-02 12:40:00,37.43,37.43,37.41,37.41,17000.0,33.4651,33.4651,33.4472,33.4472,17000.0
2013-01-02 12:45:00,37.41,37.43,37.41,37.43,12400.0,33.4472,33.4651,33.4472,33.4651,12400.0
2013-01-02 12:50:00,37.42,37.46,37.42,37.46,39400.0,33.4562,33.4919,33.4562,33.4919,39400.0
2013-01-02 12:55:00,37.45,37.47,37.45,37.46,18200.0,33.483,33.5009,33.483,33.4919,18200.0
2013-01-02 13:00:00,37.47,37.49,37.45,37.45,18800.0,33.5009,33.5188,33.483,33.483,18800.0
2013-01-02 13:05:00,37.45,37.49,37.45,37.48,14600.0,33.483,33.5188,33.483,33.5098,14600.0
2013-01-02 13:10:00,37.49,37.49,37.45,37.46,9600.0,33.5188,33.5188,33.483,33.4919,9600.0
2013-01-02 13:15:00,37.45,37.5,37.44,37.49,24600.0,33.483,33.5277,33.4741,33.5188,24600.0
2013-01-02 13:20:00,37.49,37.49,37.47,37.49,22600.0,33.5188,33.5188,33.5009,33.5188,22600.0
2013-01-02 13:25:00,37.5,37.52,37.49,37.5,26600.0,33.5277,33.5456,33.5188,33.5277,26600.0
2013-01-02 13:30:00,37.5,37.52,37.49,37.51,15600.0,33.5277,33.5456,33.5188,33.5367,15600.0
2013-01-02 13:35:00,37.51,37.54,37.49,37.5,34000.0,33.5367,33.5635,33.5188,33.5277,34000.0
2013-01-02 13:40:00,37.49,37.55,37.49,37.52,16800.0,33.5188,33.5724,33.5188,33.5456,16800.0
2013-01-02 13:45:00,37.52,37.56,37.52,37.56,18800.0,33.5456,33.5814,33.5456,33.5814,18800.0
2013-01-02 13:50:00,37.58,37.59,37.57,37.58,38200.0,33.5992,33.6082,33.5903,33.5992,38200.0
2013-01-02 13:55:00,37.58,37.62,37.57,37.6,27200.0,33.5992,33.635,33.5903,33.6171,27200.0
2013-01-02 14:00:00,37.6,37.64,37.58,37.63,82800.0,33.6171,33.6529,33.5992,33.6439,82800.0
2013-01-02 14:05:00,37.65,37.67,37.63,37.66,37000.0,33.6618,33.6797,33.6439,33.6708,37000.0
2013-01-02 14:10:00,37.66,37.7,37.61,37.63,89400.0,33.6708,33.7065,33.6261,33.6439,89400.0
2013-01-02 14:15:00,37.62,37.65,37.6,37.63,74800.0,33.635,33.6618,33.6171,33.6439,74800.0
2013-01-02 14:20:00,37.63,37.66,37.63,37.65,26800.0,33.6439,33.6708,33.6439,33.6618,26800.0
2013-01-02 14:25:00,37.63,37.65,37.63,37.64,46000.0,33.6439,33.6618,33.6439,33.6529,46000.0
2013-01-02 14:30:00,37.64,37.65,37.59,37.6,69000.0,33.6529,33.6618,33.6082,33.6171,69000.0
2013-01-02 14:35:00,37.6,37.65,37.59,37.64,35600.0,33.6171,33.6618,33.6082,33.6529,35600.0
2013-01-02 14:40:00,37.65,37.66,37.63,37.65,26000.0,33.6618,33.6708,33.6439,33.6618,26000.0
2013-01-02 14:45:00,37.65,37.66,37.63,37.66,27600.0,33.6618,33.6708,33.6439,33.6708,27600.0
2013-01-02 14:50:00,37.65,37.66,37.63,37.63,23800.0,33.6618,33.6708,33.6439,33.6439,23800.0
2013-01-02 14:55:00,37.63,37.64,37.63,37.63,32600.0,33.6439,33.6529,33.6439,33.6439,32600.0
2013-01-02 15:00:00,37.64,37.68,37.63,37.66,45000.0,33.6529,33.6886,33.6439,33.6708,45000.0
2013-01-02 15:05:00,37.66,37.71,37.65,37.7,33600.0,33.6708,33.7155,33.6618,33.7065,33600.0
2013-01-02 15:10:00,37.7,37.74,37.69,37.74,50600.0,33.7065,33.7423,33.6976,33.7423,50600.0
2013-01-02 15:15:00,37.74,37.79,37.74,37.77,56200.0,33.7423,33.787,33.7423,33.7691,56200.0
2013-01-02 15:20:00,37.77,37.8,37.77,37.77,61000.0,33.7691,33.7959,33.7691,33.7691,61000.0
2013-01-02 15:25:00,37.77,37.82,37.75,37.82,62200.0,33.7691,33.8138,33.7512,33.8138,62200.0
2013-01-02 15:30:00,37.81,37.84,37.8,37.84,74400.0,33.8049,33.8317,33.7959,33.8317,74400.0
2013-01-02 15:35:00,37.84,37.86,37.83,37.85,64000.0,33.8317,33.8496,33.8228,33.8406,64000.0
2013-01-02 15:40:00,37.86,37.9,37.86,37.9,69600.0,33.8496,33.8853,33.8496,33.8853,69600.0
2013-01-02 15:45:00,37.89,37.91,37.87,37.91,115200.0,33.8764,33.8943,33.8585,33.8943,115200.0
2013-01-02 15:50:00,37.9,37.99,37.9,37.99,175200.0,33.8853,33.9658,33.8853,33.9658,175200.0
2013-01-02 15:55:00,37.99,38.07,37.97,38.03,369600.0,33.9658,34.0373,33.9479,34.0016,369600.0
2013-01-03 09:30:00,38.29,38.29,37.58,37.81,244200.0,34.234,34.234,33.5992,33.8049,244200.0
2013-01-03 09:35:00,37.8,37.88,37.8,37.87,104000.0,33.7959,33.8675,33.7959,33.8585,104000.0
2013-01-03 09:40:00,37.85,37.9,37.82,37.83,35200.0,33.8406,33.8853,33.8138,33.8228,35200.0
2013-01-03 09:45:00,37.84,37.88,37.83,37.88,54000.0,33.8317,33.8675,33.8228,33.8675,54000.0
2013-01-03 09:50:00,37.86,37.92,37.83,37.91,62200.0,33.8496,33.9032,33.8228,33.8943,62200.0
2013-01-03 09:55:00,37.9,37.93,37.79,37.79,79200.0,33.8853,33.9122,33.787,33.787,79200.0
2013-01-03 10:00:00,37.81,37.88,37.79,37.8,53600.0,33.8049,33.8675,33.787,33.7959,53600.0
2013-01-03 10:05:00,37.8,37.8,37.76,37.8,42400.0,33.7959,33.7959,33.7602,33.7959,42400.0
2013-01-03 10:10:00,37.79,37.8,37.72,37.77,50000.0,33.787,33.7959,33.7244,33.7691,50000.0
2013-01-03 10:15:00,37.77,37.79,37.76,37.77,31800.0,33.7691,33.787,33.7602,33.7691,31800.0
2013-01-03 10:20:00,37.77,37.78,37.75,37.77,43400.0,33.7691,33.7781,33.7512,33.7691,43400.0
2013-01-03 10:25:00,37.77,37.79,37.75,37.76,67000.0,33.7691,33.787,33.7512,33.7602,67000.0
2013-01-03 10:30:00,37.76,37.83,37.76,37.8,63200.0,33.7602,33.8228,33.7602,33.7959,63200.0
2013-01-03 10:35:00,37.8,37.82,37.79,37.8,57000.0,33.7959,33.8138,33.787,33.7959,57000.0
2013-01-03 10:40:00,37.8,37.82,37.8,37.8,25600.0,33.7959,33.8138,33.7959,33.7959,25600.0
2013-01-03 10:45:00,37.81,37.81,37.77,37.78,28200.0,33.8049,33.8049,33.7691,33.7781,28200.0
2013-01-03 10:50:00,37.77,37.81,37.75,37.76,47400.0,33.7691,33.8049,33.7512,33.7602,47400.0
2013-01-03 10:55:00,37.75,37.76,37.7,37.72,79600.0,33.7512,33.7602,33.7065,33.7244,79600.0
2013-01-03 11:00:00,37.72,37.74,37.71,37.74,49600.0,33.7244,33.7423,33.7155,33.7423,49600.0
2013-01-03 11:05:00,37.74,37.74,37.7,37.72,28400.0,33.7423,33.7423,33.7065,33.7244,28400.0
2013-01-03 11:10:00,37.72,37.75,37.71,37.74,117200.0,33.7244,33.7512,33.7155,33.7423,117200.0
2013-01-03 11:15:00,37.75,37.79,37.74,37.77,62400.0,33.7512,33.787,33.7423,33.7691,62400.0
2013-01-03 11:20:00,37.77,37.77,37.75,37.76,68400.0,33.7691,33.7691,33.7512,33.7602,68400.0
2013-01-03 11:25:00,37.76,37.77,37.75,37.76,71600.0,33.7602,33.7691,33.7512,33.7602,71600.0
2013-01-03 11:30:00,37.76,37.76,37.74,37.75,91200.0,33.7602,33.7602,33.7423,33.7512,91200.0
2013-01-03 11:35:00,37.76,37.78,37.75,37.77,51600.0,33.7602,33.7781,33.7512,33.7691,51600.0
2013-01-03 11:40:00,37.77,37.77,37.72,37.72,73800.0,33.7691,33.7691,33.7244,33.7244,73800.0
2013-01-03 11:45:00,37.72,37.74,37.7,37.74,72800.0,33.7244,33.7423,33.7065,33.7423,72800.0
2013-01-03 11:50:00,37.73,37.74,37.71,37.73,27800.0,33.7333,33.7423,33.7155,33.7333,27800.0
2013-01-03 11:55:00,37.72,37.76,37.72,37.76,52800.0,33.7244,33.7602,33.7244,33.7602,52800.0
2013-01-03 12:00:00,37.76,37.79,37.76,37.77,29400.0,33.7602,33.787,33.7602,33.7691,29400.0
2013-01-03 12:05:00,37.76,37.77,37.75,37.76,19200.0,33.7602,33.7691,33.7512,33.7602,19200.0
2013-01-03 12:10:00,37.76,37.77,37.75,37.76,28800.0,33.7602,33.7691,33.7512,33.7602,28800.0
2013-01-03 12:15:00,37.77,37.77,37.74,37.74,13600.0,33.7691,33.7691,33.7423,33.7423,13600.0
2013-01-03 12:20:00,37.74,37.77,37.74,37.76,11600.0,33.7423,33.7691,33.7423,33.7602,11600.0
2013-01-03 12:25:00,37.76,37.76,37.75,37.76,40800.0,33.7602,33.7602,33.7512,33.7602,40800.0
2013-01-03 12:30:00,37.76,37.77,37.75,37.76,66200.0,33.7602,33.7691,33.7512,33.7602,66200.0
2013-01-03 12:35:00,37.76,37.77,37.75,37.77,53800.0,33.7602,33.7691,33.7512,33.7691,53800.0
2013-01-03 12:40:00,37.77,37.78,37.75,37.77,61800.0,33.7691,33.7781,33.7512,33.7691,61800.0
2013-01-03 12:45:00,37.77,37.8,37.76,37.77,27400.0,33.7691,33.7959,33.7602,33.7691,27400.0
2013-01-03 12:50:00,37.77,37.79,37.77,37.77,21200.0,33.7691,33.787,33.7691,33.7691,21200.0
2013-01-03 12:55:00,37.77,37.79,37.77,37.77,14000.0,33.7691,33.787,33.7691,33.7691,14000.0
2013-01-03 13:00:00,37.77,37.79,37.77,37.77,12000.0,33.7691,33.787,33.7691,33.7691,12000.0
2013-01-03 13:05:00,37.77,37.79,37.75,37.75,12800.0,33.7691,33.787,33.7512,33.7512,12800.0
2013-01-03 13:10:00,37.74,37.76,37.73,37.76,74000.0,33.7423,33.7602,33.7333,33.7602,74000.0
2013-01-03 13:15:00,37.77,37.79,37.77,37.79,25000.0,33.7691,33.787,33.7691,33.787,25000.0
2013-01-03 13:20:00,37.79,37.8,37.78,37.78,15800.0,33.787,33.7959,33.7781,33.7781,15800.0
2013-01-03 13:25:00,37.78,37.82,37.78,37.82,20600.0,33.7781,33.8138,33.7781,33.8138,20600.0
2013-01-03 13:30:00,37.82,37.84,37.82,37.84,8400.0,33.8138,33.8317,33.8138,33.8317,8400.0
2013-01-03 13:35:00,37.84,37.84,37.84,37.84,0.0,33.8317,33.8317,33.8317,33.8317,0.0
2013-01-03 13:40:00,37.84,37.84,37.84,37.84,0.0,33.8317,33.8317,33.8317,33.8317,0.0
2013-01-03 13:45:00,37.84,37.84,37.84,37.84,0.0,33.8317,33.8317,33.8317,33.8317,0.0
2013-01-03 13:50:00,37.83,37.85,37.82,37.84,13000.0,33.8228,33.8406,33.8138,33.8317,13000.0
2013-01-03 13:55:00,37.84,37.85,37.82,37.85,11400.0,33.8317,33.8406,33.8138,33.8406,11400.0
2013-01-03 14:00:00,37.85,37.85,37.71,37.76,59800.0,33.8406,33.8406,33.7155,33.7602,59800.0
2013-01-03 14:05:00,37.77,37.77,37.72,37.76,53200.0,33.7691,33.7691,33.7244,33.7602,53200.0
2013-01-03 14:10:00,37.76,37.84,37.74,37.84,38200.0,33.7602,33.8317,33.7423,33.8317,38200.0
2013-01-03 14:15:00,37.8,37.84,37.73,37.75,141600.0,33.7959,33.8317,33.7333,33.7512,141600.0
2013-01-03 14:20:00,37.76,37.84,37.72,37.74,52200.0,33.7602,33.8317,33.7244,33.7423,52200.0
2013-01-03 14:25:00,37.74,37.77,37.73,37.76,39400.0,33.7423,33.7691,33.7333,33.7602,39400.0
2013-01-03 14:30:00,37.76,37.76,37.73,37.75,42800.0,33.7602,33.7602,33.7333,33.7512,42800.0
2013-01-03 14:35:00,37.76,37.76,37.73,37.73,39800.0,33.7602,33.7602,33.7333,33.7333,39800.0
2013-01-03 14:40:00,37.73,37.76,37.73,37.73,55800.0,33.7333,33.7602,33.7333,33.7333,55800.0
2013-01-03 14:45:00,37.74,37.75,37.71,37.74,41000.0,33.7423,33.7512,33.7155,33.7423,41000.0
2013-01-03 14:50:00,37.75,37.75,37.71,37.72,49200.0,33.7512,33.7512,33.7155,33.7244,49200.0
2013-01-03 14:55:00,37.72,37.75,37.71,37.73,47000.0,33.7244,33.7512,33.7155,33.7333,47000.0
2013-01-03 15:00:00,37.73,37.76,37.72,37.73,74000.0,33.7333,33.7602,33.7244,33.7333,74000.0
2013-01-03 15:05:00,37.73,37.74,37.71,37.73,101400.0,33.7333,33.7423,33.7155,33.7333,101400.0
2013-01-03 15:10:00,37.73,37.74,37.67,37.67,78600.0,33.7333,33.7423,33.6797,33.6797,78600.0
2013-01-03 15:15:00,37.68,37.68,37.59,37.6,69800.0,33.6886,33.6886,33.6082,33.6171,69800.0
2013-01-03 15:20:00,37.6,37.6,37.54,37.59,107600.0,33.6171,33.6171,33.5635,33.6082,107600.0
2013-01-03 15:25:00,37.59,37.63,37.58,37.62,54400.0,33.6082,33.6439,33.5992,33.635,54400.0
2013-01-03 15:30:00,37.62,37.62,37.59,37.6,77600.0,33.635,33.635,33.6082,33.6171,77600.0
2013-01-03 15:35:00,37.6,37.6,37.57,37.59,84000.0,33.6171,33.6171,33.5903,33.6082,84000.0
2013-01-03 15:40:00,37.59,37.61,37.58,37.61,71400.0,33.6082,33.6261,33.5992,33.6261,71400.0
2013-01-03 15:45:00,37.61,37.66,37.6,37.66,119200.0,33.6261,33.6708,33.6171,33.6708,119200.0
2013-01-03 15:50:00,37.66,37.67,37.59,37.6,153000.0,33.6708,33.6797,33.6082,33.6171,153000.0
2013-01-03 15:55:00,37.6,37.7,37.6,37.7,184600.0,33.6171,33.7065,33.6171,33.7065,184600.0
2013-01-04 09:30:00,37.86,37.86,37.43,37.55,91400.0,33.8496,33.8496,33.4651,33.5724,91400.0
2013-01-04 09:35:00,37.58,37.61,37.47,37.61,69000.0,33.5992,33.6261,33.5009,33.6261,69000.0
2013-01-04 09:40:00,37.6,37.73,37.6,37.73,77600.0,33.6171,33.7333,33.6171,33.7333,77600.0
2013-01-04 09:45:00,37.73,37.8,37.71,37.77,47600.0,33.7333,33.7959,33.7155,33.7691,47600.0
2013-01-04 09:50:00,37.77,37.79,37.66,37.66,71200.0,33.7691,33.787,33.6708,33.6708,71200.0
2013-01-04 09:55:00,37.67,37.71,37.65,37.71,35000.0,33.6797,33.7155,33.6618,33.7155,35000.0
2013-01-04 10:00:00,37.71,37.74,37.48,37.49,55400.0,33.7155,33.7423,33.5098,33.5188,55400.0
2013-01-04 10:05:00,37.5,37.58,37.5,37.56,32400.0,33.5277,33.5992,33.5277,33.5814,32400.0
2013-01-04 10:10:00,37.57,37.63,37.55,37.6,70200.0,33.5903,33.6439,33.5724,33.6171,70200.0
2013-01-04 10:15:00,37.6,37.6,37.57,37.58,27200.0,33.6171,33.6171,33.5903,33.5992,27200.0
2013-01-04 10:20:00,37.58,37.61,37.54,37.55,32600.0,33.5992,33.6261,33.5635,33.5724,32600.0
2013-01-04 10:25:00,37.54,37.62,37.52,37.6,44600.0,33.5635,33.635,33.5456,33.6171,44600.0
2013-01-04 10:30:00,37.61,37.63,37.52,37.58,36800.0,33.6261,33.6439,33.5456,33.5992,36800.0
2013-01-04 10:35:00,37.58,37.6,37.58,37.6,40000.0,33.5992,33.6171,33.5992,33.6171,40000.0
2013-01-04 10:40:00,37.6,37.6,37.49,37.49,25400.0,33.6171,33.6171,33.5188,33.5188,25400.0
2013-01-04 10:45:00,37.49,37.55,37.49,37.54,12800.0,33.5188,33.5724,33.5188,33.5635,12800.0
2013-01-04 10:50:00,37.53,37.56,37.53,37.56,51600.0,33.5545,33.5814,33.5545,33.5814,51600.0
2013-01-04 10:55:00,37.56,37.59,37.52,37.52,29800.0,33.5814,33.6082,33.5456,33.5456,29800.0
2013-01-04 11:00:00,37.52,37.63,37.52,37.57,42400.0,33.5456,33.6439,33.5456,33.5903,42400.0
2013-01-04 11:05:00,37.58,37.6,37.52,37.53,85600.0,33.5992,33.6171,33.5456,33.5545,85600.0
2013-01-04 11:10:00,37.54,37.58,37.51,37.54,106400.0,33.5635,33.5992,33.5367,33.5635,106400.0
2013-01-04 11:15:00,37.54,37.56,37.53,37.54,15800.0,33.5635,33.5814,33.5545,33.5635,15800.0
2013-01-04 11:20:00,37.54,37.54,37.48,37.5,86600.0,33.5635,33.5635,33.5098,33.5277,86600.0
2013-01-04 11:25:00,37.49,37.52,37.49,37.49,18000.0,33.5188,33.5456,33.5188,33.5188,18000.0
2013-01-04 11:30:00,37.49,37.54,37.49,37.51,72400.0,33.5188,33.5635,33.5188,33.5367,72400.0
2013-01-04 11:35:00,37.52,37.56,37.5,37.53,46400.0,33.5456,33.5814,33.5277,33.5545,46400.0
2013-01-04 11:40:00,37.52,37.58,37.52,37.58,17400.0,33.5456,33.5992,33.5456,33.5992,17400.0
2013-01-04 11:45:00,37.58,37.63,37.58,37.6,22800.0,33.5992,33.6439,33.5992,33.6171,22800.0
2013-01-04 11:50:00,37.63,37.67,37.62,37.67,12200.0,33.6439,33.6797,33.635,33.6797,12200.0
2013-01-04 11:55:00,37.67,37.69,37.67,37.68,22800.0,33.6797,33.6976,33.6797,33.6886,22800.0
2013-01-04 12:00:00,37.67,37.68,37.64,37.67,23600.0,33.6797,33.6886,33.6529,33.6797,23600.0
2013-01-04 12:05:00,37.66,37.69,37.66,37.67,11400.0,33.6708,33.6976,33.6708,33.6797,11400.0
2013-01-04 12:10:00,37.68,37.69,37.67,37.68,13800.0,33.6886,33.6976,33.6797,33.6886,13800.0
2013-01-04 12:15:00,37.68,37.71,37.64,37.66,70600.0,33.6886,33.7155,33.6529,33.6708,70600.0
2013-01-04 12:20:00,37.65,37.66,37.59,37.59,10000.0,33.6618,33.6708,33.6082,33.6082,10000.0
2013-01-04 12:25:00,37.6,37.64,37.59,37.64,11600.0,33.6171,33.6529,33.6082,33.6529,11600.0
2013-01-04 12:30:00,37.64,37.68,37.63,37.65,45600.0,33.6529,33.6886,33.6439,33.6618,45600.0
2013-01-04 12:35:00,37.66,37.66,37.62,37.62,7800.0,33.6708,33.6708,33.635,33.635,7800.0
2013-01-04 12:40:00,37.63,37.63,37.62,37.62,3400.0,33.6439,33.6439,33.635,33.635,3400.0
2013-01-04 12:45:00,37.62,37.65,37.62,37.64,15400.0,33.635,33.6618,33.635,33.6529,15400.0
2013-01-04 12:50:00,37.64,37.64,37.62,37.63,10600.0,33.6529,33.6529,33.635,33.6439,10600.0
2013-01-04 12:55:00,37.63,37.63,37.57,37.58,30400.0,33.6439,33.6439,33.5903,33.5992,30400.0
2013-01-04 13:00:00,37.59,37.6,37.58,37.59,8000.0,33.6082,33.6171,33.5992,33.6082,8000.0
2013-01-04 13:05:00,37.59,37.6,37.57,37.6,22000.0,33.6082,33.6171,33.5903,33.6171,22000.0
2013-01-04 13:10:00,37.61,37.62,37.6,37.62,13800.0,33.6261,33.635,33.6171,33.635,13800.0
2013-01-04 13:15:00,37.62,37.63,37.62,37.62,7400.0,33.635,33.6439,33.635,33.635,7400.0
2013-01-04 13:20:00,37.63,37.65,37.63,37.64,28600.0,33.6439,33.6618,33.6439,33.6529,28600.0
2013-01-04 13:25:00,37.64,37.64,37.62,37.63,21800.0,33.6529,33.6529,33.635,33.6439,21800.0
2013-01-04 13:30:00,37.63,37.65,37.62,37.64,23200.0,33.6439,33.6618,33.635,33.6529,23200.0
2013-01-04 13:35:00,37.63,37.66,37.63,37.66,34800.0,33.6439,33.6708,33.6439,33.6708,34800.0
2013-01-04 13:40:00,37.65,37.66,37.63,37.63,44400.0,33.6618,33.6708,33.6439,33.6439,44400.0
2013-01-04 13:45:00,37.64,37.67,37.64,37.65,13200.0,33.6529,33.6797,33.6529,33.6618,13200.0
2013-01-04 13:50:00,37.65,37.66,37.6,37.62,19400.0,33.6618,33.6708,33.6171,33.635,19400.0
2013-01-04 13:55:00,37.6,37.63,37.6,37.62,36400.0,33.6171,33.6439,33.6171,33.635,36400.0
2013-01-04 14:00:00,37.62,37.63,37.6,37.6,21400.0,33.635,33.6439,33.6171,33.6171,21400.0
2013-01-04 14:05:00,37.6,37.63,37.6,37.63,60400.0,33.6171,33.6439,33.6171,33.6439,60400.0
2013-01-04 14:10:00,37.62,37.63,37.6,37.62,33200.0,33.635,33.6439,33.6171,33.635,33200.0
2013-01-04 14:15:00,37.63,37.63,37.6,37.6,22000.0,33.6439,33.6439,33.6171,33.6171,22000.0
2013-01-04 14:20:00,37.6,37.62,37.59,37.6,23600.0,33.6171,33.635,33.6082,33.6171,23600.0
2013-01-04 14:25:00,37.62,37.62,37.59,37.6,32600.0,33.635,33.635,33.6082,33.6171,32600.0
2013-01-04 14:30:00,37.6,37.62,37.54,37.55,104800.0,33.6171,33.635,33.5635,33.5724,104800.0
2013-01-04 14:35:00,37.56,37.57,37.53,37.55,49200.0,33.5814,33.5903,33.5545,33.5724,49200.0
2013-01-04 14:40:00,37.55,37.57,37.53,37.57,35600.0,33.5724,33.5903,33.5545,33.5903,35600.0
2013-01-04 14:45:00,37.57,37.58,37.56,37.57,21600.0,33.5903,33.5992,33.5814,33.5903,21600.0
2013-01-04 14:50:00,37.57,37.59,37.57,37.57,32400.0,33.5903,33.6082,33.5903,33.5903,32400.0
2013-01-04 14:55:00,37.58,37.6,37.58,37.6,26000.0,33.5992,33.6171,33.5992,33.6171,26000.0
2013-01-04 15:00:00,37.6,37.6,37.59,37.59,39000.0,33.6171,33.6171,33.6082,33.6082,39000.0
2013-01-04 15:05:00,37.59,37.61,37.59,37.59,55200.0,33.6082,33.6261,33.6082,33.6082,55200.0
2013-01-04 15:10:00,37.59,37.63,37.59,37.62,46600.0,33.6082,33.6439,33.6082,33.635,46600.0
2013-01-04 15:15:00,37.62,37.62,37.6,37.6,32800.0,33.635,33.635,33.6171,33.6171,32800.0
2013-01-04 15:20:00,37.6,37.63,37.6,37.62,95800.0,33.6171,33.6439,33.6171,33.635,95800.0
2013-01-04 15:25:00,37.62,37.65,37.62,37.65,39400.0,33.635,33.6618,33.635,33.6618,39400.0
2013-01-04 15:30:00,37.64,37.65,37.62,37.63,63600.0,33.6529,33.6618,33.635,33.6439,63600.0
2013-01-04 15:35:00,37.63,37.63,37.62,37.62,48000.0,33.6439,33.6439,33.635,33.635,48000.0
2013-01-04 15:40:00,37.63,37.63,37.62,37.63,63000.0,33.6439,33.6439,33.635,33.6439,63000.0
2013-01-04 15:45:00,37.63,37.63,37.56,37.58,92400.0,33.6439,33.6439,33.5814,33.5992,92400.0
2013-01-04 15:50:00,37.58,37.62,37.58,37.62,93400.0,33.5992,33.635,33.5992,33.635,93400.0
2013-01-04 15:55:00,37.62,37.63,37.59,37.61,164000.0,33.635,33.6439,33.6082,33.6261,164000.0
2013-01-07 09:30:00,37.53,37.53,37.2,37.24,180800.0,33.5545,33.5545,33.2595,33.2953,180800.0
2013-01-07 09:35:00,37.24,37.36,37.21,37.32,234400.0,33.2953,33.4025,33.2684,33.3668,234400.0
2013-01-07 09:40:00,37.33,37.43,37.31,37.42,69200.0,33.3757,33.4651,33.3578,33.4562,69200.0
2013-01-07 09:45:00,37.44,37.53,37.43,37.49,169200.0,33.4741,33.5545,33.4651,33.5188,169200.0
2013-01-07 09:50:00,37.48,37.49,37.44,37.49,106000.0,33.5098,33.5188,33.4741,33.5188,106000.0
2013-01-07 09:55:00,37.49,37.51,37.47,37.5,76000.0,33.5188,33.5367,33.5009,33.5277,76000.0
2013-01-07 10:00:00,37.5,37.52,37.47,37.49,76800.0,33.5277,33.5456,33.5009,33.5188,76800.0
2013-01-07 10:05:00,37.49,37.52,37.49,37.51,135200.0,33.5188,33.5456,33.5188,33.5367,135200.0
2013-01-07 10:10:00,37.51,37.53,37.48,37.49,74000.0,33.5367,33.5545,33.5098,33.5188,74000.0
2013-01-07 10:15:00,37.51,37.56,37.49,37.56,38400.0,33.5367,33.5814,33.5188,33.5814,38400.0
2013-01-07 10:20:00,37.56,37.6,37.56,37.59,59200.0,33.5814,33.6171,33.5814,33.6082,59200.0
2013-01-07 10:25:00,37.59,37.68,37.59,37.68,68400.0,33.6082,33.6886,33.6082,33.6886,68400.0
2013-01-07 10:30:00,37.68,37.71,37.66,37.71,71600.0,33.6886,33.7155,33.6708,33.7155,71600.0
2013-01-07 10:35:00,37.71,37.74,37.7,37.74,56400.0,33.7155,33.7423,33.7065,33.7423,56400.0
2013-01-07 10:40:00,37.74,37.76,37.72,37.73,70800.0,33.7423,33.7602,33.7244,33.7333,70800.0
2013-01-07 10:45:00,37.73,37.75,37.73,37.73,42400.0,33.7333,33.7512,33.7333,33.7333,42400.0
2013-01-07 10:50:00,37.73,37.73,37.66,37.66,88800.0,33.7333,33.7333,33.6708,33.6708,88800.0
2013-01-07 10:55:00,37.67,37.75,37.67,37.68,70800.0,33.6797,33.7512,33.6797,33.6886,70800.0
2013-01-07 11:00:00,37.68,37.69,37.66,37.67,18000.0,33.6886,33.6976,33.6708,33.6797,18000.0
2013-01-07 11:05:00,37.67,37.7,37.67,37.7,34000.0,33.6797,33.7065,33.6797,33.7065,34000.0
2013-01-07 11:10:00,37.69,37.7,37.69,37.69,62400.0,33.6976,33.7065,33.6976,33.6976,62400.0
2013-01-07 11:15:00,37.69,37.69,37.66,37.68,72000.0,33.6976,33.6976,33.6708,33.6886,72000.0
2013-01-07 11:20:00,37.69,37.7,37.67,37.7,39600.0,33.6976,33.7065,33.6797,33.7065,39600.0
2013-01-07 11:25:00,37.7,37.71,37.69,37.7,64000.0,33.7065,33.7155,33.6976,33.7065,64000.0
2013-01-07 11:30:00,37.71,37.71,37.69,37.69,29200.0,33.7155,33.7155,33.6976,33.6976,29200.0
2013-01-07 11:35:00,37.69,37.7,37.69,37.7,35200.0,33.6976,33.7065,33.6976,33.7065,35200.0
2013-01-07 11:40:00,37.7,37.7,37.67,37.69,48000.0,33.7065,33.7065,33.6797,33.6976,48000.0
2013-01-07 11:45:00,37.68,37.7,37.63,37.63,69600.0,33.6886,33.7065,33.6439,33.6439,69600.0
2013-01-07 11:50:00,37.63,37.65,37.59,37.59,64000.0,33.6439,33.6618,33.6082,33.6082,64000.0
2013-01-07 11:55:00,37.59,37.6,37.57,37.58,29200.0,33.6082,33.6171,33.5903,33.5992,29200.0
2013-01-07 12:00:00,37.58,37.58,37.54,37.57,53200.0,33.5992,33.5992,33.5635,33.5903,53200.0
2013-01-07 12:05:00,37.57,37.59,37.56,37.59,70400.0,33.5903,33.6082,33.5814,33.6082,70400.0
2013-01-07 12:10:00,37.59,37.6,37.58,37.6,53200.0,33.6082,33.6171,33.5992,33.6171,53200.0
2013-01-07 12:15:00,37.6,37.63,37.58,37.58,62400.0,33.6171,33.6439,33.5992,33.5992,62400.0
2013-01-07 12:20:00,37.58,37.61,37.58,37.6,104800.0,33.5992,33.6261,33.5992,33.6171,104800.0
2013-01-07 12:25:00,37.6,37.6,37.56,37.56,48400.0,33.6171,33.6171,33.5814,33.5814,48400.0
2013-01-07 12:30:00,37.58,37.59,37.57,37.58,46400.0,33.5992,33.6082,33.5903,33.5992,46400.0
2013-01-07 12:35:00,37.56,37.59,37.56,37.59,18000.0,33.5814,33.6082,33.5814,33.6082,18000.0
2013-01-07 12:40:00,37.6,37.6,37.57,37.59,41600.0,33.6171,33.6171,33.5903,33.6082,41600.0
2013-01-07 12:45:00,37.58,37.6,37.58,37.6,19200.0,33.5992,33.6171,33.5992,33.6171,19200.0
2013-01-07 12:50:00,37.6,37.6,37.57,37.57,47600.0,33.6171,33.6171,33.5903,33.5903,47600.0
2013-01-07 12:55:00,37.57,37.59,37.56,37.57,32800.0,33.5903,33.6082,33.5814,33.5903,32800.0
2013-01-07 13:00:00,37.57,37.6,37.57,37.6,28400.0,33.5903,33.6171,33.5903,33.6171,28400.0
2013-01-07 13:05:00,37.6,37.62,37.6,37.6,24000.0,33.6171,33.635,33.6171,33.6171,24000.0
2013-01-07 13:10:00,37.6,37.63,37.6,37.63,34800.0,33.6171,33.6439,33.6171,33.6439,34800.0
2013-01-07 13:15:00,37.63,37.63,37.6,37.61,43200.0,33.6439,33.6439,33.6171,33.6261,43200.0
2013-01-07 13:20:00,37.62,37.64,37.62,37.64,52800.0,33.635,33.6529,33.635,33.6529,52800.0
2013-01-07 13:25:00,37.64,37.65,37.62,37.64,39200.0,33.6529,33.6618,33.635,33.6529,39200.0
2013-01-07 13:30:00,37.64,37.65,37.6,37.6,34400.0,33.6529,33.6618,33.6171,33.6171,34400.0
2013-01-07 13:35:00,37.6,37.6,37.58,37.58,26000.0,33.6171,33.6171,33.5992,33.5992,26000.0
2013-01-07 13:40:00,37.59,37.6,37.59,37.6,81600.0,33.6082,33.6171,33.6082,33.6171,81600.0
2013-01-07 13:45:00,37.6,37.62,37.6,37.62,25600.0,33.6171,33.635,33.6171,33.635,25600.0
2013-01-07 13:50:00,37.62,37.65,37.62,37.64,33200.0,33.635,33.6618,33.635,33.6529,33200.0
2013-01-07 13:55:00,37.65,37.66,37.64,37.65,38400.0,33.6618,33.6708,33.6529,33.6618,38400.0
2013-01-07 14:00:00,37.65,37.65,37.63,37.64,37200.0,33.6618,33.6618,33.6439,33.6529,37200.0
2013-01-07 14:05:00,37.63,37.65,37.63,37.64,57600.0,33.6439,33.6618,33.6439,33.6529,57600.0
2013-01-07 14:10:00,37.64,37.65,37.63,37.63,53200.0,33.6529,33.6618,33.6439,33.6439,53200.0
2013-01-07 14:15:00,37.63,37.67,37.63,37.67,44400.0,33.6439,33.6797,33.6439,33.6797,44400.0
2013-01-07 14:20:00,37.67,37.71,37.66,37.71,88800.0,33.6797,33.7155,33.6708,33.7155,88800.0
2013-01-07 14:25:00,37.71,37.77,37.71,37.77,47200.0,33.7155,33.7691,33.7155,33.7691,47200.0
2013-01-07 14:30:00,37.77,37.81,37.77,37.78,84800.0,33.7691,33.8049,33.7691,33.7781,84800.0
2013-01-07 14:35:00,37.77,37.79,37.77,37.78,27600.0,33.7691,33.787,33.7691,33.7781,27600.0
2013-01-07 14:40:00,37.77,37.79,37.75,37.76,30400.0,33.7691,33.787,33.7512,33.7602,30400.0
2013-01-07 14:45:00,37.76,37.77,37.75,37.76,34800.0,33.7602,33.7691,33.7512,33.7602,34800.0
2013-01-07 14:50:00,37.76,37.77,37.75,37.77,64400.0,33.7602,33.7691,33.7512,33.7691,64400.0
2013-01-07 14:55:00,37.77,37.78,37.76,37.78,72000.0,33.7691,33.7781,33.7602,33.7781,72000.0
2013-01-07 15:00:00,37.78,37.78,37.74,37.74,29200.0,33.7781,33.7781,33.7423,33.7423,29200.0
2013-01-07 15:05:00,37.75,37.75,37.72,37.72,30400.0,33.7512,33.7512,33.7244,33.7244,30400.0
2013-01-07 15:10:00,37.72,37.77,37.71,37.77,105200.0,33.7244,33.7691,33.7155,33.7691,105200.0
2013-01-07 15:15:00,37.77,37.8,37.77,37.8,86000.0,33.7691,33.7959,33.7691,33.7959,86000.0
2013-01-07 15:20:00,37.8,37.8,37.77,37.79,47600.0,33.7959,33.7959,33.7691,33.787,47600.0
2013-01-07 15:25:00,37.79,37.81,37.78,37.81,155600.0,33.787,33.8049,33.7781,33.8049,155600.0
2013-01-07 15:30:00,37.81,37.82,37.79,37.8,93200.0,33.8049,33.8138,33.787,33.7959,93200.0
2013-01-07 15:35:00,37.8,37.8,37.69,37.7,119200.0,33.7959,33.7959,33.6976,33.7065,119200.0
2013-01-07 15:40:00,37.69,37.76,37.68,37.76,150000.0,33.6976,33.7602,33.6886,33.7602,150000.0
2013-01-07 15:45:00,37.75,37.77,37.74,37.77,241600.0,33.7512,33.7691,33.7423,33.7691,241600.0
2013-01-07 15:50:00,37.77,37.79,37.74,37.74,382000.0,33.7691,33.787,33.7423,33.7423,382000.0
2013-01-07 15:55:00,37.74,37.77,37.74,37.75,1098000.0,33.7423,33.7691,33.7423,33.7512,1098000.0
2013-01-08 09:30:00,37.82,37.83,37.59,37.6,125400.0,33.8138,33.8228,33.6082,33.6171,125400.0
2013-01-08 09:35:00,37.6,37.62,37.52,37.55,36600.0,33.6171,33.635,33.5456,33.5724,36600.0
2013-01-08 09:40:00,37.55,37.56,37.52,37.56,20800.0,33.5724,33.5814,33.5456,33.5814,20800.0
2013-01-08 09:45:00,37.56,37.59,37.53,37.55,23000.0,33.5814,33.6082,33.5545,33.5724,23000.0
2013-01-08 09:50:00,37.53,37.54,37.49,37.51,33400.0,33.5545,33.5635,33.5188,33.5367,33400.0
2013-01-08 09:55:00,37.51,37.52,37.43,37.45,47800.0,33.5367,33.5456,33.4651,33.483,47800.0
2013-01-08 10:00:00,37.45,37.48,37.43,37.47,42200.0,33.483,33.5098,33.4651,33.5009,42200.0
2013-01-08 10:05:00,37.45,37.52,37.44,37.52,24600.0,33.483,33.5456,33.4741,33.5456,24600.0
2013-01-08 10:10:00,37.53,37.53,37.43,37.43,36600.0,33.5545,33.5545,33.4651,33.4651,36600.0
2013-01-08 10:15:00,37.43,37.46,37.42,37.45,40800.0,33.4651,33.4919,33.4562,33.483,40800.0
2013-01-08 10:20:00,37.44,37.47,37.44,37.47,22600.0,33.4741,33.5009,33.4741,33.5009,22600.0
2013-01-08 10:25:00,37.46,37.47,37.42,37.46,12000.0,33.4919,33.5009,33.4562,33.4919,12000.0
2013-01-08 10:30:00,37.46,37.47,37.43,37.45,17000.0,33.4919,33.5009,33.4651,33.483,17000.0
2013-01-08 10:35:00,37.45,37.46,37.35,37.35,21400.0,33.483,33.4919,33.3936,33.3936,21400.0
2013-01-08 10:40:00,37.35,37.37,37.33,37.35,18200.0,33.3936,33.4115,33.3757,33.3936,18200.0
2013-01-08 10:45:00,37.36,37.37,37.33,37.35,19600.0,33.4025,33.4115,33.3757,33.3936,19600.0
2013-01-08 10:50:00,37.37,37.39,37.35,37.35,12200.0,33.4115,33.4294,33.3936,33.3936,12200.0
2013-01-08 10:55:00,37.36,37.4,37.35,37.37,17400.0,33.4025,33.4383,33.3936,33.4115,17400.0
2013-01-08 11:00:00,37.38,37.42,37.35,37.4,31600.0,33.4204,33.4562,33.3936,33.4383,31600.0
2013-01-08 11:05:00,37.4,37.45,37.38,37.38,59600.0,33.4383,33.483,33.4204,33.4204,59600.0
2013-01-08 11:10:00,37.38,37.38,37.35,37.36,10400.0,33.4204,33.4204,33.3936,33.4025,10400.0
2013-01-08 11:15:00,37.36,37.38,37.35,37.35,27400.0,33.4025,33.4204,33.3936,33.3936,27400.0
2013-01-08 11:20:00,37.37,37.38,37.35,37.38,28800.0,33.4115,33.4204,33.3936,33.4204,28800.0
2013-01-08 11:25:00,37.38,37.38,37.35,37.37,14400.0,33.4204,33.4204,33.3936,33.4115,14400.0
2013-01-08 11:30:00,37.37,37.39,37.36,37.36,10400.0,33.4115,33.4294,33.4025,33.4025,10400.0
2013-01-08 11:35:00,37.35,37.35,37.33,37.35,90000.0,33.3936,33.3936,33.3757,33.3936,90000.0
2013-01-08 11:40:00,37.35,37.35,37.34,37.34,16800.0,33.3936,33.3936,33.3847,33.3847,16800.0
2013-01-08 11:45:00,37.34,37.34,37.29,37.3,32600.0,33.3847,33.3847,33.34,33.3489,32600.0
2013-01-08 11:50:00,37.3,37.3,37.24,37.24,29400.0,33.3489,33.3489,33.2953,33.2953,29400.0
2013-01-08 11:55:00,37.24,37.26,37.24,37.24,67200.0,33.2953,33.3131,33.2953,33.2953,67200.0
2013-01-08 12:00:00,37.24,37.26,37.23,37.25,58400.0,33.2953,33.3131,33.2863,33.3042,58400.0
2013-01-08 12:05:00,37.25,37.26,37.24,37.24,15800.0,33.3042,33.3131,33.2953,33.2953,15800.0
2013-01-08 12:10:00,37.24,37.26,37.24,37.26,26800.0,33.2953,33.3131,33.2953,33.3131,26800.0
2013-01-08 12:15:00,37.26,37.27,37.24,37.25,44200.0,33.3131,33.3221,33.2953,33.3042,44200.0
2013-01-08 12:20:00,37.25,37.27,37.25,37.27,11800.0,33.3042,33.3221,33.3042,33.3221,11800.0
2013-01-08 12:25:00,37.27,37.27,37.25,37.25,14000.0,33.3221,33.3221,33.3042,33.3042,14000.0
2013-01-08 12:30:00,37.26,37.27,37.25,37.26,17200.0,33.3131,33.3221,33.3042,33.3131,17200.0
2013-01-08 12:35:00,37.26,37.27,37.18,37.18,43000.0,33.3131,33.3221,33.2416,33.2416,43000.0
2013-01-08 12:40:00,37.2,37.2,37.16,37.2,12000.0,33.2595,33.2595,33.2237,33.2595,12000.0
2013-01-08 12:45:00,37.21,37.24,37.2,37.22,14000.0,33.2684,33.2953,33.2595,33.2774,14000.0
2013-01-08 12:50:00,37.22,37.24,37.2,37.2,35200.0,33.2774,33.2953,33.2595,33.2595,35200.0
2013-01-08 12:55:00,37.2,37.21,37.19,37.2,25200.0,33.2595,33.2684,33.2506,33.2595,25200.0
2013-01-08 13:00:00,37.2,37.22,37.2,37.21,20000.0,33.2595,33.2774,33.2595,33.2684,20000.0
2013-01-08 13:05:00,37.22,37.23,37.2,37.21,17000.0,33.2774,33.2863,33.2595,33.2684,17000.0
2013-01-08 13:10:00,37.21,37.22,37.21,37.21,27800.0,33.2684,33.2774,33.2684,33.2684,27800.0
2013-01-08 13:15:00,37.21,37.22,37.2,37.2,53400.0,33.2684,33.2774,33.2595,33.2595,53400.0
2013-01-08 13:20:00,37.21,37.21,37.19,37.2,16000.0,33.2684,33.2684,33.2506,33.2595,16000.0
2013-01-08 13:25:00,37.2,37.22,37.2,37.21,15400.0,33.2595,33.2774,33.2595,33.2684,15400.0
2013-01-08 13:30:00,37.21,37.23,37.21,37.23,48600.0,33.2684,33.2863,33.2684,33.2863,48600.0
2013-01-08 13:35:00,37.23,37.25,37.23,37.25,20400.0,33.2863,33.3042,33.2863,33.3042,20400.0
2013-01-08 13:40:00,37.25,37.25,37.22,37.22,31200.0,33.3042,33.3042,33.2774,33.2774,31200.0
2013-01-08 13:45:00,37.22,37.22,37.15,37.18,102400.0,33.2774,33.2774,33.2148,33.2416,102400.0
2013-01-08 13:50:00,37.18,37.2,37.18,37.19,101200.0,33.2416,33.2595,33.2416,33.2506,101200.0
2013-01-08 13:55:00,37.19,37.2,37.16,37.18,51400.0,33.2506,33.2595,33.2237,33.2416,51400.0
2013-01-08 14:00:00,37.18,37.2,37.17,37.18,73200.0,33.2416,33.2595,33.2327,33.2416,73200.0
2013-01-08 14:05:00,37.18,37.2,37.17,37.17,47000.0,33.2416,33.2595,33.2327,33.2327,47000.0
2013-01-08 14:10:00,37.17,37.19,37.17,37.18,33800.0,33.2327,33.2506,33.2327,33.2416,33800.0
2013-01-08 14:15:00,37.18,37.19,37.16,37.18,24600.0,33.2416,33.2506,33.2237,33.2416,24600.0
2013-01-08 14:20:00,37.17,37.18,37.15,37.17,28800.0,33.2327,33.2416,33.2148,33.2327,28800.0
2013-01-08 14:25:00,37.17,37.2,37.16,37.2,15600.0,33.2327,33.2595,33.2237,33.2595,15600.0
2013-01-08 14:30:00,37.2,37.21,37.19,37.2,38000.0,33.2595,33.2684,33.2506,33.2595,38000.0
2013-01-08 14:35:00,37.2,37.2,37.18,37.2,34800.0,33.2595,33.2595,33.2416,33.2595,34800.0
2013-01-08 14:40:00,37.2,37.21,37.17,37.19,35000.0,33.2595,33.2684,33.2327,33.2506,35000.0
2013-01-08 14:45:00,37.19,37.21,37.18,37.2,25200.0,33.2506,33.2684,33.2416,33.2595,25200.0
2013-01-08 14:50:00,37.2,37.21,37.19,37.2,32400.0,33.2595,33.2684,33.2506,33.2595,32400.0
2013-01-08 14:55:00,37.2,37.2,37.19,37.19,27000.0,33.2595,33.2595,33.2506,33.2506,27000.0
2013-01-08 15:00:00,37.2,37.2,37.19,37.19,45400.0,33.2595,33.2595,33.2506,33.2506,45400.0
2013-01-08 15:05:00,37.2,37.2,37.17,37.19,58800.0,33.2595,33.2595,33.2327,33.2506,58800.0
2013-01-08 15:10:00,37.19,37.21,37.19,37.21,76800.0,33.2506,33.2684,33.2506,33.2684,76800.0
2013-01-08 15:15:00,37.21,37.22,37.2,37.2,65400.0,33.2684,33.2774,33.2595,33.2595,65400.0
2013-01-08 15:20:00,37.2,37.24,37.2,37.21,74200.0,33.2595,33.2953,33.2595,33.2684,74200.0
2013-01-08 15:25:00,37.21,37.23,37.21,37.23,57800.0,33.2684,33.2863,33.2684,33.2863,57800.0
2013-01-08 15:30:00,37.23,37.27,37.23,37.27,60200.0,33.2863,33.3221,33.2863,33.3221,60200.0
2013-01-08 15:35:00,37.27,37.27,37.21,37.22,89000.0,33.3221,33.3221,33.2684,33.2774,89000.0
2013-01-08 15:40:00,37.21,37.21,37.19,37.21,72600.0,33.2684,33.2684,33.2506,33.2684,72600.0
2013-01-08 15:45:00,37.21,37.22,37.19,37.21,78800.0,33.2684,33.2774,33.2506,33.2684,78800.0
2013-01-08 15:50:00,37.22,37.27,37.22,37.25,187800.0,33.2774,33.3221,33.2774,33.3042,187800.0
2013-01-08 15:55:00,37.24,37.25,37.2,37.24,270200.0,33.2953,33.3042,33.2595,33.2953,270200.0
2013-01-09 09:30:00,37.71,37.75,37.41,37.51,250600.0,33.7155,33.7512,33.4472,33.5367,250600.0
2013-01-09 09:35:00,37.5,37.52,37.43,37.43,117200.0,33.5277,33.5456,33.4651,33.4651,117200.0
2013-01-09 09:40:00,37.43,37.44,37.21,37.21,113600.0,33.4651,33.4741,33.2684,33.2684,113600.0
2013-01-09 09:45:00,37.21,37.3,37.21,37.22,66200.0,33.2684,33.3489,33.2684,33.2774,66200.0
2013-01-09 09:50:00,37.23,37.27,37.22,37.23,51200.0,33.2863,33.3221,33.2774,33.2863,51200.0
2013-01-09 09:55:00,37.23,37.25,37.19,37.21,61000.0,33.2863,33.3042,33.2506,33.2684,61000.0
2013-01-09 10:00:00,37.2,37.24,37.19,37.2,96000.0,33.2595,33.2953,33.2506,33.2595,96000.0
2013-01-09 10:05:00,37.2,37.21,37.12,37.16,66200.0,33.2595,33.2684,33.188,33.2237,66200.0
2013-01-09 10:10:00,37.16,37.27,37.16,37.2,67600.0,33.2237,33.3221,33.2237,33.2595,67600.0
2013-01-09 10:15:00,37.21,37.24,37.16,37.2,76000.0,33.2684,33.2953,33.2237,33.2595,76000.0
2013-01-09 10:20:00,37.2,37.23,37.19,37.2,32200.0,33.2595,33.2863,33.2506,33.2595,32200.0
2013-01-09 10:25:00,37.2,37.21,37.16,37.17,79000.0,33.2595,33.2684,33.2237,33.2327,79000.0
2013-01-09 10:30:00,37.17,37.19,37.16,37.19,27200.0,33.2327,33.2506,33.2237,33.2506,27200.0
2013-01-09 10:35:00,37.18,37.21,37.16,37.2,32000.0,33.2416,33.2684,33.2237,33.2595,32000.0
2013-01-09 10:40:00,37.19,37.23,37.18,37.22,30200.0,33.2506,33.2863,33.2416,33.2774,30200.0
2013-01-09 10:45:00,37.22,37.23,37.18,37.22,35000.0,33.2774,33.2863,33.2416,33.2774,35000.0
2013-01-09 10:50:00,37.22,37.25,37.2,37.23,31000.0,33.2774,33.3042,33.2595,33.2863,31000.0
2013-01-09 10:55:00,37.24,37.27,37.24,37.26,32200.0,33.2953,33.3221,33.2953,33.3131,32200.0
2013-01-09 11:00:00,37.26,37.3,37.24,37.27,84200.0,33.3131,33.3489,33.2953,33.3221,84200.0
2013-01-09 11:05:00,37.27,37.33,37.27,37.32,30400.0,33.3221,33.3757,33.3221,33.3668,30400.0
2013-01-09 11:10:00,37.33,37.33,37.28,37.3,24200.0,33.3757,33.3757,33.331,33.3489,24200.0
2013-01-09 11:15:00,37.3,37.3,37.27,37.27,24200.0,33.3489,33.3489,33.3221,33.3221,24200.0
2013-01-09 11:20:00,37.27,37.27,37.2,37.2,30200.0,33.3221,33.3221,33.2595,33.2595,30200.0
2013-01-09 11:25:00,37.2,37.2,37.19,37.19,25000.0,33.2595,33.2595,33.2506,33.2506,25000.0
2013-01-09 11:30:00,37.2,37.21,37.18,37.21,45800.0,33.2595,33.2684,33.2416,33.2684,45800.0
2013-01-09 11:35:00,37.21,37.21,37.19,37.2,27800.0,33.2684,33.2684,33.2506,33.2595,27800.0
2013-01-09 11:40:00,37.21,37.21,37.19,37.2,18000.0,33.2684,33.2684,33.2506,33.2595,18000.0
2013-01-09 11:45:00,37.2,37.22,37.19,37.19,24400.0,33.2595,33.2774,33.2506,33.2506,24400.0
2013-01-09 11:50:00,37.19,37.21,37.16,37.16,55000.0,33.2506,33.2684,33.2237,33.2237,55000.0
2013-01-09 11:55:00,37.17,37.18,37.17,37.18,12800.0,33.2327,33.2416,33.2327,33.2416,12800.0
2013-01-09 12:00:00,37.18,37.18,37.17,37.17,22000.0,33.2416,33.2416,33.2327,33.2327,22000.0
2013-01-09 12:05:00,37.17,37.18,37.17,37.17,22600.0,33.2327,33.2416,33.2327,33.2327,22600.0
2013-01-09 12:10:00,37.18,37.2,37.17,37.19,10200.0,33.2416,33.2595,33.2327,33.2506,10200.0
2013-01-09 12:15:00,37.19,37.21,37.18,37.21,14800.0,33.2506,33.2684,33.2416,33.2684,14800.0
2013-01-09 12:20:00,37.21,37.22,37.19,37.2,25000.0,33.2684,33.2774,33.2506,33.2595,25000.0
2013-01-09 12:25:00,37.19,37.2,37.18,37.18,16400.0,33.2506,33.2595,33.2416,33.2416,16400.0
2013-01-09 12:30:00,37.19,37.2,37.15,37.16,20600.0,33.2506,33.2595,33.2148,33.2237,20600.0
2013-01-09 12:35:00,37.16,37.16,37.13,37.14,11800.0,33.2237,33.2237,33.1969,33.2058,11800.0
2013-01-09 12:40:00,37.14,37.16,37.12,37.12,22400.0,33.2058,33.2237,33.188,33.188,22400.0
2013-01-09 12:45:00,37.11,37.13,37.1,37.12,21000.0,33.179,33.1969,33.1701,33.188,21000.0
2013-01-09 12:50:00,37.12,37.12,37.09,37.1,18200.0,33.188,33.188,33.1611,33.1701,18200.0
2013-01-09 12:55:00,37.1,37.12,37.1,37.12,12800.0,33.1701,33.188,33.1701,33.188,12800.0
2013-01-09 13:00:00,37.12,37.12,37.1,37.12,23200.0,33.188,33.188,33.1701,33.188,23200.0
2013-01-09 13:05:00,37.12,37.12,37.09,37.1,19000.0,33.188,33.188,33.1611,33.1701,19000.0
2013-01-09 13:10:00,37.1,37.1,37.06,37.08,18000.0,33.1701,33.1701,33.1343,33.1522,18000.0
2013-01-09 13:15:00,37.07,37.1,37.07,37.09,12600.0,33.1433,33.1701,33.1433,33.1611,12600.0
2013-01-09 13:20:00,37.08,37.11,37.08,37.1,9400.0,33.1522,33.179,33.1522,33.1701,9400.0
2013-01-09 13:25:00,37.1,37.1,37.09,37.1,11800.0,33.1701,33.1701,33.1611,33.1701,11800.0
2013-01-09 13:30:00,37.1,37.1,37.1,37.1,15600.0,33.1701,33.1701,33.1701,33.1701,15600.0
2013-01-09 13:35:00,37.1,37.19,37.1,37.17,27200.0,33.1701,33.2506,33.1701,33.2327,27200.0
2013-01-09 13:40:00,37.17,37.19,37.13,37.14,30600.0,33.2327,33.2506,33.1969,33.2058,30600.0
2013-01-09 13:45:00,37.15,37.18,37.14,37.16,50400.0,33.2148,33.2416,33.2058,33.2237,50400.0
2013-01-09 13:50:00,37.16,37.17,37.13,37.15,12200.0,33.2237,33.2327,33.1969,33.2148,12200.0
2013-01-09 13:55:00,37.15,37.16,37.13,37.13,13800.0,33.2148,33.2237,33.1969,33.1969,13800.0
2013-01-09 14:00:00,37.13,37.15,37.13,37.13,27200.0,33.1969,33.2148,33.1969,33.1969,27200.0
2013-01-09 14:05:00,37.15,37.15,37.13,37.14,26600.0,33.2148,33.2148,33.1969,33.2058,26600.0
2013-01-09 14:10:00,37.15,37.17,37.14,37.15,18600.0,33.2148,33.2327,33.2058,33.2148,18600.0
2013-01-09 14:15:00,37.16,37.16,37.14,37.15,24200.0,33.2237,33.2237,33.2058,33.2148,24200.0
2013-01-09 14:20:00,37.15,37.15,37.13,37.13,24600.0,33.2148,33.2148,33.1969,33.1969,24600.0
2013-01-09 14:25:00,37.13,37.15,37.13,37.15,13200.0,33.1969,33.2148,33.1969,33.2148,13200.0
2013-01-09 14:30:00,37.16,37.18,37.15,37.16,23000.0,33.2237,33.2416,33.2148,33.2237,23000.0
2013-01-09 14:35:00,37.16,37.16,37.12,37.13,44400.0,33.2237,33.2237,33.188,33.1969,44400.0
2013-01-09 14:40:00,37.13,37.19,37.13,37.18,33400.0,33.1969,33.2506,33.1969,33.2416,33400.0
2013-01-09 14:45:00,37.18,37.18,37.13,37.15,27200.0,33.2416,33.2416,33.1969,33.2148,27200.0
2013-01-09 14:50:00,37.14,37.16,37.12,37.12,43600.0,33.2058,33.2237,33.188,33.188,43600.0
2013-01-09 14:55:00,37.12,37.13,37.12,37.13,17000.0,33.188,33.1969,33.188,33.1969,17000.0
2013-01-09 15:00:00,37.12,37.13,37.11,37.12,40000.0,33.188,33.1969,33.179,33.188,40000.0
2013-01-09 15:05:00,37.12,37.12,37.08,37.08,30000.0,33.188,33.188,33.1522,33.1522,30000.0
2013-01-09 15:10:00,37.08,37.13,37.07,37.12,31800.0,33.1522,33.1969,33.1433,33.188,31800.0
2013-01-09 15:15:00,37.12,37.12,37.09,37.09,28000.0,33.188,33.188,33.1611,33.1611,28000.0
2013-01-09 15:20:00,37.1,37.12,37.09,37.1,57400.0,33.1701,33.188,33.1611,33.1701,57400.0
2013-01-09 15:25:00,37.1,37.12,37.08,37.12,46200.0,33.1701,33.188,33.1522,33.188,46200.0
2013-01-09 15:30:00,37.12,37.13,37.08,37.09,53200.0,33.188,33.1969,33.1522,33.1611,53200.0
2013-01-09 15:35:00,37.09,37.12,37.09,37.1,53800.0,33.1611,33.188,33.1611,33.1701,53800.0
2013-01-09 15:40:00,37.1,37.13,37.1,37.13,55600.0,33.1701,33.1969,33.1701,33.1969,55600.0
2013-01-09 15:45:00,37.13,37.15,37.11,37.13,183800.0,33.1969,33.2148,33.179,33.1969,183800.0
2013-01-09 15:50:00,37.13,37.2,37.13,37.2,238400.0,33.1969,33.2595,33.1969,33.2595,238400.0
2013-01-09 15:55:00,37.2,37.24,37.18,37.18,427800.0,33.2595,33.2953,33.2416,33.2416,427800.0
2013-01-10 09:30:00,37.36,37.65,37.31,37.63,96800.0,33.4025,33.6618,33.3578,33.6439,96800.0
2013-01-10 09:35:00,37.63,37.63,37.46,37.52,71000.0,33.6439,33.6439,33.4919,33.5456,71000.0
2013-01-10 09:40:00,37.52,37.54,37.43,37.51,37000.0,33.5456,33.5635,33.4651,33.5367,37000.0
2013-01-10 09:45:00,37.51,37.57,37.49,37.56,58400.0,33.5367,33.5903,33.5188,33.5814,58400.0
2013-01-10 09:50:00,37.56,37.6,37.52,37.59,53000.0,33.5814,33.6171,33.5456,33.6082,53000.0
2013-01-10 09:55:00,37.59,37.63,37.55,37.62,89600.0,33.6082,33.6439,33.5724,33.635,89600.0
2013-01-10 10:00:00,37.62,37.64,37.52,37.56,56800.0,33.635,33.6529,33.5456,33.5814,56800.0
2013-01-10 10:05:00,37.56,37.56,37.48,37.51,37600.0,33.5814,33.5814,33.5098,33.5367,37600.0
2013-01-10 10:10:00,37.51,37.54,37.49,37.51,38000.0,33.5367,33.5635,33.5188,33.5367,38000.0
2013-01-10 10:15:00,37.51,37.51,37.45,37.46,37800.0,33.5367,33.5367,33.483,33.4919,37800.0
2013-01-10 10:20:00,37.47,37.47,37.38,37.41,45800.0,33.5009,33.5009,33.4204,33.4472,45800.0
2013-01-10 10:25:00,37.41,37.41,37.35,37.35,40800.0,33.4472,33.4472,33.3936,33.3936,40800.0
2013-01-10 10:30:00,37.35,37.35,37.23,37.3,80600.0,33.3936,33.3936,33.2863,33.3489,80600.0
2013-01-10 10:35:00,37.3,37.32,37.23,37.31,197600.0,33.3489,33.3668,33.2863,33.3578,197600.0
2013-01-10 10:40:00,37.3,37.35,37.27,37.3,169600.0,33.3489,33.3936,33.3221,33.3489,169600.0
2013-01-10 10:45:00,37.29,37.3,37.24,37.26,27400.0,33.34,33.3489,33.2953,33.3131,27400.0
2013-01-10 10:50:00,37.26,37.28,37.21,37.26,24000.0,33.3131,33.331,33.2684,33.3131,24000.0
2013-01-10 10:55:00,37.25,37.26,37.18,37.18,105600.0,33.3042,33.3131,33.2416,33.2416,105600.0
2013-01-10 11:00:00,37.18,37.28,37.15,37.24,72200.0,33.2416,33.331,33.2148,33.2953,72200.0
2013-01-10 11:05:00,37.24,37.29,37.24,37.24,43000.0,33.2953,33.34,33.2953,33.2953,43000.0
2013-01-10 11:10:00,37.24,37.25,37.11,37.11,44200.0,33.2953,33.3042,33.179,33.179,44200.0
2013-01-10 11:15:00,37.12,37.13,37.1,37.13,36200.0,33.188,33.1969,33.1701,33.1969,36200.0
2013-01-10 11:20:00,37.13,37.14,37.11,37.13,22400.0,33.1969,33.2058,33.179,33.1969,22400.0
2013-01-10 11:25:00,37.13,37.16,37.12,37.12,49400.0,33.1969,33.2237,33.188,33.188,49400.0
2013-01-10 11:30:00,37.13,37.13,37.08,37.1,36400.0,33.1969,33.1969,33.1522,33.1701,36400.0
2013-01-10 11:35:00,37.1,37.14,37.1,37.13,32200.0,33.1701,33.2058,33.1701,33.1969,32200.0
2013-01-10 11:40:00,37.14,37.2,37.13,37.19,33200.0,33.2058,33.2595,33.1969,33.2506,33200.0
2013-01-10 11:45:00,37.19,37.26,37.18,37.23,39200.0,33.2506,33.3131,33.2416,33.2863,39200.0
2013-01-10 11:50:00,37.23,37.23,37.17,37.17,46200.0,33.2863,33.2863,33.2327,33.2327,46200.0
2013-01-10 11:55:00,37.17,37.19,37.16,37.18,41800.0,33.2327,33.2506,33.2237,33.2416,41800.0
2013-01-10 12:00:00,37.19,37.21,37.19,37.21,58600.0,33.2506,33.2684,33.2506,33.2684,58600.0
2013-01-10 12:05:00,37.22,37.23,37.21,37.22,28400.0,33.2774,33.2863,33.2684,33.2774,28400.0
2013-01-10 12:10:00,37.22,37.24,37.2,37.24,45200.0,33.2774,33.2953,33.2595,33.2953,45200.0
2013-01-10 12:15:00,37.24,37.24,37.23,37.24,18200.0,33.2953,33.2953,33.2863,33.2953,18200.0
2013-01-10 12:20:00,37.25,37.27,37.25,37.26,34600.0,33.3042,33.3221,33.3042,33.3131,34600.0
2013-01-10 12:25:00,37.24,37.26,37.22,37.23,20200.0,33.2953,33.3131,33.2774,33.2863,20200.0
2013-01-10 12:30:00,37.23,37.24,37.23,37.24,22000.0,33.2863,33.2953,33.2863,33.2953,22000.0
2013-01-10 12:35:00,37.23,37.24,37.21,37.22,14000.0,33.2863,33.2953,33.2684,33.2774,14000.0
2013-01-10 12:40:00,37.23,37.24,37.22,37.24,22400.0,33.2863,33.2953,33.2774,33.2953,22400.0
2013-01-10 12:45:00,37.24,37.25,37.24,37.24,18000.0,33.2953,33.3042,33.2953,33.2953,18000.0
2013-01-10 12:50:00,37.24,37.24,37.23,37.24,11000.0,33.2953,33.2953,33.2863,33.2953,11000.0
2013-01-10 12:55:00,37.23,37.27,37.23,37.27,34600.0,33.2863,33.3221,33.2863,33.3221,34600.0
2013-01-10 13:00:00,37.27,37.27,37.24,37.24,15800.0,33.3221,33.3221,33.2953,33.2953,15800.0
2013-01-10 13:05:00,37.25,37.26,37.24,37.24,76200.0,33.3042,33.3131,33.2953,33.2953,76200.0
2013-01-10 13:10:00,37.25,37.26,37.24,37.25,36400.0,33.3042,33.3131,33.2953,33.3042,36400.0
2013-01-10 13:15:00,37.25,37.29,37.24,37.29,21000.0,33.3042,33.34,33.2953,33.34,21000.0
2013-01-10 13:20:00,37.29,37.34,37.29,37.33,24800.0,33.34,33.3847,33.34,33.3757,24800.0
2013-01-10 13:25:00,37.33,37.37,37.33,37.37,131200.0,33.3757,33.4115,33.3757,33.4115,131200.0
2013-01-10 13:30:00,37.37,37.38,37.35,37.38,11000.0,33.4115,33.4204,33.3936,33.4204,11000.0
2013-01-10 13:35:00,37.38,37.4,37.34,37.34,16000.0,33.4204,33.4383,33.3847,33.3847,16000.0
2013-01-10 13:40:00,37.35,37.35,37.3,37.31,38200.0,33.3936,33.3936,33.3489,33.3578,38200.0
2013-01-10 13:45:00,37.31,37.31,37.27,37.27,16200.0,33.3578,33.3578,33.3221,33.3221,16200.0
2013-01-10 13:50:00,37.28,37.29,37.25,37.29,27000.0,33.331,33.34,33.3042,33.34,27000.0
2013-01-10 13:55:00,37.28,37.31,37.27,37.29,38000.0,33.331,33.3578,33.3221,33.34,38000.0
2013-01-10 14:00:00,37.3,37.3,37.29,37.29,19800.0,33.3489,33.3489,33.34,33.34,19800.0
2013-01-10 14:05:00,37.29,37.3,37.28,37.3,27000.0,33.34,33.3489,33.331,33.3489,27000.0
2013-01-10 14:10:00,37.3,37.3,37.25,37.25,19600.0,33.3489,33.3489,33.3042,33.3042,19600.0
2013-01-10 14:15:00,37.24,37.26,37.24,37.24,27200.0,33.2953,33.3131,33.2953,33.2953,27200.0
2013-01-10 14:20:00,37.25,37.26,37.24,37.24,45800.0,33.3042,33.3131,33.2953,33.2953,45800.0
2013-01-10 14:25:00,37.24,37.26,37.24,37.25,29400.0,33.2953,33.3131,33.2953,33.3042,29400.0
2013-01-10 14:30:00,37.25,37.26,37.24,37.25,33000.0,33.3042,33.3131,33.2953,33.3042,33000.0
2013-01-10 14:35:00,37.25,37.26,37.24,37.25,33200.0,33.3042,33.3131,33.2953,33.3042,33200.0
2013-01-10 14:40:00,37.26,37.31,37.24,37.31,42400.0,33.3131,33.3578,33.2953,33.3578,42400.0
2013-01-10 14:45:00,37.31,37.34,37.29,37.3,29800.0,33.3578,33.3847,33.34,33.3489,29800.0
2013-01-10 14:50:00,37.29,37.34,37.29,37.32,32800.0,33.34,33.3847,33.34,33.3668,32800.0
2013-01-10 14:55:00,37.32,37.34,37.3,37.31,69400.0,33.3668,33.3847,33.3489,33.3578,69400.0
2013-01-10 15:00:00,37.31,37.33,37.3,37.32,49000.0,33.3578,33.3757,33.3489,33.3668,49000.0
2013-01-10 15:05:00,37.33,37.35,37.32,37.32,64800.0,33.3757,33.3936,33.3668,33.3668,64800.0
2013-01-10 15:10:00,37.32,37.38,37.32,37.38,24200.0,33.3668,33.4204,33.3668,33.4204,24200.0
2013-01-10 15:15:00,37.38,37.38,37.34,37.35,45600.0,33.4204,33.4204,33.3847,33.3936,45600.0
2013-01-10 15:20:00,37.35,37.4,37.35,37.38,40000.0,33.3936,33.4383,33.3936,33.4204,40000.0
2013-01-10 15:25:00,37.38,37.4,37.38,37.38,45000.0,33.4204,33.4383,33.4204,33.4204,45000.0
2013-01-10 15:30:00,37.38,37.43,37.38,37.43,58600.0,33.4204,33.4651,33.4204,33.4651,58600.0
2013-01-10 15:35:00,37.43,37.5,37.42,37.48,71000.0,33.4651,33.5277,33.4562,33.5098,71000.0
2013-01-10 15:40:00,37.47,37.5,37.47,37.49,94200.0,33.5009,33.5277,33.5009,33.5188,94200.0
2013-01-10 15:45:00,37.49,37.51,37.49,37.51,122600.0,33.5188,33.5367,33.5188,33.5367,122600.0
2013-01-10 15:50:00,37.51,37.54,37.49,37.51,131600.0,33.5367,33.5635,33.5188,33.5367,131600.0
2013-01-10 15:55:00,37.51,37.56,37.49,37.52,344600.0,33.5367,33.5814,33.5188,33.5456,344600.0
2013-01-11 09:30:00,38.83,38.99,38.63,38.99,469000.0,34.7168,34.8599,34.538,34.8599,469000.0
2013-01-11 09:35:00,38.99,39.15,38.89,39.02,558400.0,34.8599,35.0029,34.7705,34.8867,558400.0
2013-01-11 09:40:00,39.02,39.05,38.97,39.01,265000.0,34.8867,34.9135,34.842,34.8778,265000.0
2013-01-11 09:45:00,39.01,39.03,38.97,38.99,236200.0,34.8778,34.8956,34.842,34.8599,236200.0
2013-01-11 09:50:00,38.98,39.18,38.96,39.13,253400.0,34.8509,35.0298,34.8331,34.9851,253400.0
2013-01-11 09:55:00,39.13,39.23,39.1,39.18,208000.0,34.9851,35.0745,34.9582,35.0298,208000.0
2013-01-11 10:00:00,39.16,39.25,39.13,39.24,146600.0,35.0119,35.0923,34.9851,35.0834,146600.0
2013-01-11 10:05:00,39.24,39.27,39.16,39.23,183800.0,35.0834,35.1102,35.0119,35.0745,183800.0
2013-01-11 10:10:00,39.23,39.24,39.12,39.17,213600.0,35.0745,35.0834,34.9761,35.0208,213600.0
2013-01-11 10:15:00,39.17,39.17,39.07,39.11,106200.0,35.0208,35.0208,34.9314,34.9672,106200.0
2013-01-11 10:20:00,39.11,39.13,39.1,39.13,102000.0,34.9672,34.9851,34.9582,34.9851,102000.0
2013-01-11 10:25:00,39.13,39.13,39.04,39.05,128800.0,34.9851,34.9851,34.9046,34.9135,128800.0
2013-01-11 10:30:00,39.05,39.06,38.99,39.04,86800.0,34.9135,34.9225,34.8599,34.9046,86800.0
2013-01-11 10:35:00,39.05,39.08,39.02,39.08,129600.0,34.9135,34.9403,34.8867,34.9403,129600.0
2013-01-11 10:40:00,39.08,39.1,39.06,39.07,47800.0,34.9403,34.9582,34.9225,34.9314,47800.0
2013-01-11 10:45:00,39.07,39.1,39.07,39.09,48800.0,34.9314,34.9582,34.9314,34.9493,48800.0
2013-01-11 10:50:00,39.09,39.1,39.06,39.06,67000.0,34.9493,34.9582,34.9225,34.9225,67000.0
2013-01-11 10:55:00,39.06,39.08,39.05,39.07,39400.0,34.9225,34.9403,34.9135,34.9314,39400.0
2013-01-11 11:00:00,39.07,39.08,39.05,39.06,47600.0,34.9314,34.9403,34.9135,34.9225,47600.0
2013-01-11 11:05:00,39.06,39.08,39.06,39.06,79000.0,34.9225,34.9403,34.9225,34.9225,79000.0
2013-01-11 11:10:00,39.06,39.12,39.05,39.08,89800.0,34.9225,34.9761,34.9135,34.9403,89800.0
2013-01-11 11:15:00,39.08,39.09,39.06,39.09,69800.0,34.9403,34.9493,34.9225,34.9493,69800.0
2013-01-11 11:20:00,39.09,39.09,39.02,39.02,80200.0,34.9493,34.9493,34.8867,34.8867,80200.0
2013-01-11 11:25:00,39.02,39.05,38.77,38.83,180200.0,34.8867,34.9135,34.6632,34.7168,180200.0
2013-01-11 11:30:00,38.84,38.94,38.82,38.94,122800.0,34.7258,34.8152,34.7079,34.8152,122800.0
2013-01-11 11:35:00,38.93,39.01,38.93,38.98,138400.0,34.8062,34.8778,34.8062,34.8509,138400.0
2013-01-11 11:40:00,38.99,39.0,38.99,39.0,27000.0,34.8599,34.8688,34.8599,34.8688,27000.0
2013-01-11 11:45:00,38.99,38.99,38.92,38.92,19400.0,34.8599,34.8599,34.7973,34.7973,19400.0
2013-01-11 11:50:00,38.93,39.04,38.92,39.02,45800.0,34.8062,34.9046,34.7973,34.8867,45800.0
2013-01-11 11:55:00,39.02,39.02,38.98,38.98,13200.0,34.8867,34.8867,34.8509,34.8509,13200.0
2013-01-11 12:00:00,38.99,38.99,38.95,38.95,9600.0,34.8599,34.8599,34.8241,34.8241,9600.0
2013-01-11 12:05:00,38.95,38.96,38.95,38.96,11800.0,34.8241,34.8331,34.8241,34.8331,11800.0
2013-01-11 12:10:00,38.96,38.97,38.89,38.89,32200.0,34.8331,34.842,34.7705,34.7705,32200.0
2013-01-11 12:15:00,38.88,38.88,38.85,38.86,14000.0,34.7615,34.7615,34.7347,34.7437,14000.0
2013-01-11 12:20:00,38.87,38.9,38.87,38.88,37600.0,34.7526,34.7794,34.7526,34.7615,37600.0
2013-01-11 12:25:00,38.89,38.91,38.87,38.88,76400.0,34.7705,34.7884,34.7526,34.7615,76400.0
2013-01-11 12:30:00,38.88,38.88,38.84,38.85,29400.0,34.7615,34.7615,34.7258,34.7347,29400.0
2013-01-11 12:35:00,38.85,38.87,38.85,38.85,19200.0,34.7347,34.7526,34.7347,34.7347,19200.0
2013-01-11 12:40:00,38.84,38.85,38.83,38.85,23800.0,34.7258,34.7347,34.7168,34.7347,23800.0
2013-01-11 12:45:00,38.85,38.95,38.85,38.94,64800.0,34.7347,34.8241,34.7347,34.8152,64800.0
2013-01-11 12:50:00,38.93,38.97,38.93,38.93,37400.0,34.8062,34.842,34.8062,34.8062,37400.0
2013-01-11 12:55:00,38.93,38.93,38.9,38.92,61800.0,34.8062,34.8062,34.7794,34.7973,61800.0
2013-01-11 13:00:00,38.93,38.94,38.9,38.9,52600.0,34.8062,34.8152,34.7794,34.7794,52600.0
2013-01-11 13:05:00,38.88,38.93,38.88,38.91,40000.0,34.7615,34.8062,34.7615,34.7884,40000.0
2013-01-11 13:10:00,38.91,38.93,38.9,38.93,26800.0,34.7884,34.8062,34.7794,34.8062,26800.0
2013-01-11 13:15:00,38.93,38.94,38.92,38.92,24800.0,34.8062,34.8152,34.7973,34.7973,24800.0
2013-01-11 13:20:00,38.92,38.93,38.92,38.92,18800.0,34.7973,34.8062,34.7973,34.7973,18800.0
2013-01-11 13:25:00,38.92,38.96,38.91,38.95,56200.0,34.7973,34.8331,34.7884,34.8241,56200.0
2013-01-11 13:30:00,38.95,39.02,38.95,39.02,84000.0,34.8241,34.8867,34.8241,34.8867,84000.0
2013-01-11 13:35:00,39.0,39.03,38.99,39.01,105000.0,34.8688,34.8956,34.8599,34.8778,105000.0
2013-01-11 13:40:00,39.01,39.03,38.97,38.99,51200.0,34.8778,34.8956,34.842,34.8599,51200.0
2013-01-11 13:45:00,38.99,39.05,38.98,39.03,85400.0,34.8599,34.9135,34.8509,34.8956,85400.0
2013-01-11 13:50:00,39.02,39.03,38.99,38.99,26000.0,34.8867,34.8956,34.8599,34.8599,26000.0
2013-01-11 13:55:00,38.99,39.02,38.98,38.99,74200.0,34.8599,34.8867,34.8509,34.8599,74200.0
2013-01-11 14:00:00,38.99,39.0,38.98,38.99,29600.0,34.8599,34.8688,34.8509,34.8599,29600.0
2013-01-11 14:05:00,38.99,39.05,38.99,39.05,20000.0,34.8599,34.9135,34.8599,34.9135,20000.0
2013-01-11 14:10:00,39.05,39.12,39.05,39.09,45400.0,34.9135,34.9761,34.9135,34.9493,45400.0
2013-01-11 14:15:00,39.09,39.1,39.09,39.09,36600.0,34.9493,34.9582,34.9493,34.9493,36600.0
2013-01-11 14:20:00,39.09,39.13,39.07,39.12,60000.0,34.9493,34.9851,34.9314,34.9761,60000.0
2013-01-11 14:25:00,39.13,39.17,39.12,39.13,50200.0,34.9851,35.0208,34.9761,34.9851,50200.0
2013-01-11 14:30:00,39.13,39.2,39.12,39.2,51800.0,34.9851,35.0476,34.9761,35.0476,51800.0
2013-01-11 14:35:00,39.2,39.22,39.19,39.22,39400.0,35.0476,35.0655,35.0387,35.0655,39400.0
2013-01-11 14:40:00,39.22,39.24,39.22,39.22,81400.0,35.0655,35.0834,35.0655,35.0655,81400.0
2013-01-11 14:45:00,39.23,39.29,39.22,39.27,51400.0,35.0745,35.1281,35.0655,35.1102,51400.0
2013-01-11 14:50:00,39.27,39.27,39.26,39.27,21200.0,35.1102,35.1102,35.1013,35.1102,21200.0
2013-01-11 14:55:00,39.27,39.27,39.25,39.26,35000.0,35.1102,35.1102,35.0923,35.1013,35000.0
2013-01-11 15:00:00,39.26,39.27,39.22,39.24,75400.0,35.1013,35.1102,35.0655,35.0834,75400.0
2013-01-11 15:05:00,39.24,39.27,39.24,39.24,73400.0,35.0834,35.1102,35.0834,35.0834,73400.0
2013-01-11 15:10:00,39.24,39.25,39.23,39.23,70600.0,35.0834,35.0923,35.0745,35.0745,70600.0
2013-01-11 15:15:00,39.23,39.25,39.23,39.24,60600.0,35.0745,35.0923,35.0745,35.0834,60600.0
2013-01-11 15:20:00,39.24,39.27,39.21,39.21,135400.0,35.0834,35.1102,35.0566,35.0566,135400.0
2013-01-11 15:25:00,39.21,39.26,39.19,39.23,123200.0,35.0566,35.1013,35.0387,35.0745,123200.0
2013-01-11 15:30:00,39.23,39.23,39.19,39.2,112000.0,35.0745,35.0745,35.0387,35.0476,112000.0
2013-01-11 15:35:00,39.19,39.2,39.16,39.17,77400.0,35.0387,35.0476,35.0119,35.0208,77400.0
2013-01-11 15:40:00,39.17,39.2,39.17,39.2,72800.0,35.0208,35.0476,35.0208,35.0476,72800.0
2013-01-11 15:45:00,39.2,39.24,39.19,39.23,128400.0,35.0476,35.0834,35.0387,35.0745,128400.0
2013-01-11 15:50:00,39.23,39.23,39.21,39.21,139400.0,35.0745,35.0745,35.0566,35.0566,139400.0
2013-01-11 15:55:00,39.21,39.29,39.2,39.25,418200.0,35.0566,35.1281,35.0476,35.0923,418200.0
2013-01-14 09:30:00,39.04,39.43,39.04,39.4,119600.0,34.9046,35.2533,34.9046,35.2265,119600.0
2013-01-14 09:35:00,39.4,39.47,39.4,39.44,22200.0,35.2265,35.289,35.2265,35.2622,22200.0
2013-01-14 09:40:00,39.43,39.44,39.33,39.33,75200.0,35.2533,35.2622,35.1639,35.1639,75200.0
2013-01-14 09:45:00,39.33,39.38,39.32,39.36,57800.0,35.1639,35.2086,35.1549,35.1907,57800.0
2013-01-14 09:50:00,39.36,39.41,39.22,39.22,41200.0,35.1907,35.2354,35.0655,35.0655,41200.0
2013-01-14 09:55:00,39.21,39.3,39.21,39.27,35600.0,35.0566,35.137,35.0566,35.1102,35600.0
2013-01-14 10:00:00,39.27,39.29,39.23,39.28,67200.0,35.1102,35.1281,35.0745,35.1192,67200.0
2013-01-14 10:05:00,39.27,39.27,39.2,39.2,29800.0,35.1102,35.1102,35.0476,35.0476,29800.0
2013-01-14 10:10:00,39.2,39.22,39.12,39.13,58000.0,35.0476,35.0655,34.9761,34.9851,58000.0
2013-01-14 10:15:00,39.13,39.16,39.1,39.1,38600.0,34.9851,35.0119,34.9582,34.9582,38600.0
2013-01-14 10:20:00,39.09,39.1,39.02,39.03,53600.0,34.9493,34.9582,34.8867,34.8956,53600.0
2013-01-14 10:25:00,39.04,39.12,39.03,39.09,102200.0,34.9046,34.9761,34.8956,34.9493,102200.0
2013-01-14 10:30:00,39.1,39.14,39.07,39.07,28800.0,34.9582,34.994,34.9314,34.9314,28800.0
2013-01-14 10:35:00,39.08,39.12,39.07,39.1,25400.0,34.9403,34.9761,34.9314,34.9582,25400.0
2013-01-14 10:40:00,39.1,39.13,39.08,39.13,36200.0,34.9582,34.9851,34.9403,34.9851,36200.0
2013-01-14 10:45:00,39.12,39.12,39.09,39.09,20200.0,34.9761,34.9761,34.9493,34.9493,20200.0
2013-01-14 10:50:00,39.09,39.1,39.07,39.1,26400.0,34.9493,34.9582,34.9314,34.9582,26400.0
2013-01-14 10:55:00,39.1,39.1,39.08,39.08,25800.0,34.9582,34.9582,34.9403,34.9403,25800.0
2013-01-14 11:00:00,39.08,39.08,39.04,39.06,29400.0,34.9403,34.9403,34.9046,34.9225,29400.0
2013-01-14 11:05:00,39.06,39.1,39.05,39.09,205200.0,34.9225,34.9582,34.9135,34.9493,205200.0
2013-01-14 11:10:00,39.1,39.13,39.09,39.12,22800.0,34.9582,34.9851,34.9493,34.9761,22800.0
2013-01-14 11:15:00,39.12,39.14,39.09,39.13,38600.0,34.9761,34.994,34.9493,34.9851,38600.0
2013-01-14 11:20:00,39.13,39.17,39.13,39.17,17600.0,34.9851,35.0208,34.9851,35.0208,17600.0
2013-01-14 11:25:00,39.16,39.19,39.15,39.16,18600.0,35.0119,35.0387,35.0029,35.0119,18600.0
2013-01-14 11:30:00,39.16,39.18,39.13,39.13,20800.0,35.0119,35.0298,34.9851,34.9851,20800.0
2013-01-14 11:35:00,39.13,39.14,39.12,39.13,20800.0,34.9851,34.994,34.9761,34.9851,20800.0
2013-01-14 11:40:00,39.13,39.14,39.1,39.14,28600.0,34.9851,34.994,34.9582,34.994,28600.0
2013-01-14 11:45:00,39.14,39.17,39.14,39.15,34400.0,34.994,35.0208,34.994,35.0029,34400.0
2013-01-14 11:50:00,39.15,39.16,39.13,39.13,16400.0,35.0029,35.0119,34.9851,34.9851,16400.0
2013-01-14 11:55:00,39.13,39.17,39.13,39.16,28400.0,34.9851,35.0208,34.9851,35.0119,28400.0
2013-01-14 12:00:00,39.16,39.18,39.13,39.15,57800.0,35.0119,35.0298,34.9851,35.0029,57800.0
2013-01-14 12:05:00,39.13,39.14,39.11,39.14,18600.0,34.9851,34.994,34.9672,34.994,18600.0
2013-01-14 12:10:00,39.13,39.17,39.13,39.13,14000.0,34.9851,35.0208,34.9851,34.9851,14000.0
2013-01-14 12:15:00,39.13,39.16,39.13,39.15,24200.0,34.9851,35.0119,34.9851,35.0029,24200.0
2013-01-14 12:20:00,39.15,39.15,39.13,39.13,49000.0,35.0029,35.0029,34.9851,34.9851,49000.0
2013-01-14 12:25:00,39.13,39.14,39.13,39.13,26400.0,34.9851,34.994,34.9851,34.9851,26400.0
2013-01-14 12:30:00,39.13,39.15,39.13,39.15,9800.0,34.9851,35.0029,34.9851,35.0029,9800.0
2013-01-14 12:35:00,39.13,39.14,39.13,39.13,11600.0,34.9851,34.994,34.9851,34.9851,11600.0
2013-01-14 12:40:00,39.13,39.15,39.13,39.15,24600.0,34.9851,35.0029,34.9851,35.0029,24600.0
2013-01-14 12:45:00,39.15,39.15,39.13,39.13,48000.0,35.0029,35.0029,34.9851,34.9851,48000.0
2013-01-14 12:50:00,39.13,39.15,39.12,39.15,18800.0,34.9851,35.0029,34.9761,35.0029,18800.0
2013-01-14 12:55:00,39.15,39.16,39.13,39.14,23400.0,35.0029,35.0119,34.9851,34.994,23400.0
2013-01-14 13:00:00,39.13,39.13,39.08,39.1,57800.0,34.9851,34.9851,34.9403,34.9582,57800.0
2013-01-14 13:05:00,39.09,39.09,39.05,39.05,20800.0,34.9493,34.9493,34.9135,34.9135,20800.0
2013-01-14 13:10:00,39.05,39.1,39.05,39.09,25200.0,34.9135,34.9582,34.9135,34.9493,25200.0
2013-01-14 13:15:00,39.09,39.13,39.09,39.13,10600.0,34.9493,34.9851,34.9493,34.9851,10600.0
2013-01-14 13:20:00,39.13,39.16,39.13,39.14,22800.0,34.9851,35.0119,34.9851,34.994,22800.0
2013-01-14 13:25:00,39.13,39.14,39.12,39.14,13200.0,34.9851,34.994,34.9761,34.994,13200.0
2013-01-14 13:30:00,39.15,39.15,39.13,39.13,11000.0,35.0029,35.0029,34.9851,34.9851,11000.0
2013-01-14 13:35:00,39.13,39.13,39.1,39.12,13800.0,34.9851,34.9851,34.9582,34.9761,13800.0
2013-01-14 13:40:00,39.11,39.11,39.1,39.1,14400.0,34.9672,34.9672,34.9582,34.9582,14400.0
2013-01-14 13:45:00,39.1,39.1,39.08,39.09,36000.0,34.9582,34.9582,34.9403,34.9493,36000.0
2013-01-14 13:50:00,39.09,39.09,39.06,39.07,28800.0,34.9493,34.9493,34.9225,34.9314,28800.0
2013-01-14 13:55:00,39.07,39.08,39.06,39.08,51800.0,34.9314,34.9403,34.9225,34.9403,51800.0
2013-01-14 14:00:00,39.07,39.16,39.05,39.15,79800.0,34.9314,35.0119,34.9135,35.0029,79800.0
2013-01-14 14:05:00,39.15,39.22,39.13,39.2,71000.0,35.0029,35.0655,34.9851,35.0476,71000.0
2013-01-14 14:10:00,39.19,39.19,39.13,39.15,68200.0,35.0387,35.0387,34.9851,35.0029,68200.0
2013-01-14 14:15:00,39.15,39.2,39.14,39.15,38000.0,35.0029,35.0476,34.994,35.0029,38000.0
2013-01-14 14:20:00,39.15,39.16,39.13,39.14,21400.0,35.0029,35.0119,34.9851,34.994,21400.0
2013-01-14 14:25:00,39.15,39.17,39.14,39.15,23200.0,35.0029,35.0208,34.994,35.0029,23200.0
2013-01-14 14:30:00,39.15,39.18,39.12,39.12,67200.0,35.0029,35.0298,34.9761,34.9761,67200.0
2013-01-14 14:35:00,39.12,39.15,39.1,39.13,54800.0,34.9761,35.0029,34.9582,34.9851,54800.0
2013-01-14 14:40:00,39.14,39.18,39.14,39.17,35800.0,34.994,35.0298,34.994,35.0208,35800.0
2013-01-14 14:45:00,39.16,39.19,39.12,39.19,48000.0,35.0119,35.0387,34.9761,35.0387,48000.0
2013-01-14 14:50:00,39.19,39.22,39.19,39.19,43800.0,35.0387,35.0655,35.0387,35.0387,43800.0
2013-01-14 14:55:00,39.19,39.2,39.18,39.18,79200.0,35.0387,35.0476,35.0298,35.0298,79200.0
2013-01-14 15:00:00,39.19,39.21,39.19,39.19,63800.0,35.0387,35.0566,35.0387,35.0387,63800.0
2013-01-14 15:05:00,39.19,39.22,39.19,39.21,39800.0,35.0387,35.0655,35.0387,35.0566,39800.0
2013-01-14 15:10:00,39.21,39.22,39.17,39.18,29600.0,35.0566,35.0655,35.0208,35.0298,29600.0
2013-01-14 15:15:00,39.18,39.19,39.13,39.14,53800.0,35.0298,35.0387,34.9851,34.994,53800.0
2013-01-14 15:20:00,39.15,39.16,39.13,39.13,58000.0,35.0029,35.0119,34.9851,34.9851,58000.0
2013-01-14 15:25:00,39.13,39.16,39.12,39.13,51800.0,34.9851,35.0119,34.9761,34.9851,51800.0
2013-01-14 15:30:00,39.12,39.18,39.12,39.16,216400.0,34.9761,35.0298,34.9761,35.0119,216400.0
2013-01-14 15:35:00,39.15,39.16,39.13,39.15,74800.0,35.0029,35.0119,34.9851,35.0029,74800.0
2013-01-14 15:40:00,39.14,39.16,39.13,39.15,67400.0,34.994,35.0119,34.9851,35.0029,67400.0
2013-01-14 15:45:00,39.15,39.16,39.13,39.15,67600.0,35.0029,35.0119,34.9851,35.0029,67600.0
2013-01-14 15:50:00,39.16,39.18,39.12,39.15,151600.0,35.0119,35.0298,34.9761,35.0029,151600.0
2013-01-14 15:55:00,39.15,39.24,39.13,39.22,285800.0,35.0029,35.0834,34.9851,35.0655,285800.0
2013-01-15 09:30:00,39.01,39.1,38.87,38.93,75200.0,34.8778,34.9582,34.7526,34.8062,75200.0
2013-01-15 09:35:00,38.93,39.06,38.93,39.0,52200.0,34.8062,34.9225,34.8062,34.8688,52200.0
2013-01-15 09:40:00,38.99,39.01,38.96,38.99,46600.0,34.8599,34.8778,34.8331,34.8599,46600.0
2013-01-15 09:45:00,39.01,39.01,38.88,38.89,56800.0,34.8778,34.8778,34.7615,34.7705,56800.0
2013-01-15 09:50:00,38.88,38.97,38.87,38.97,51000.0,34.7615,34.842,34.7526,34.842,51000.0
2013-01-15 09:55:00,38.98,39.0,38.94,39.0,22000.0,34.8509,34.8688,34.8152,34.8688,22000.0
2013-01-15 10:00:00,39.01,39.01,38.93,38.95,28400.0,34.8778,34.8778,34.8062,34.8241,28400.0
2013-01-15 10:05:00,38.95,38.98,38.94,38.95,15400.0,34.8241,34.8509,34.8152,34.8241,15400.0
2013-01-15 10:10:00,38.96,38.99,38.94,38.94,27600.0,34.8331,34.8599,34.8152,34.8152,27600.0
2013-01-15 10:15:00,38.95,38.96,38.91,38.91,68200.0,34.8241,34.8331,34.7884,34.7884,68200.0
2013-01-15 10:20:00,38.91,38.95,38.91,38.92,32600.0,34.7884,34.8241,34.7884,34.7973,32600.0
2013-01-15 10:25:00,38.93,38.96,38.91,38.91,16200.0,34.8062,34.8331,34.7884,34.7884,16200.0
2013-01-15 10:30:00,38.91,38.92,38.9,38.91,21600.0,34.7884,34.7973,34.7794,34.7884,21600.0
2013-01-15 10:35:00,38.91,38.91,38.88,38.88,28800.0,34.7884,34.7884,34.7615,34.7615,28800.0
2013-01-15 10:40:00,38.88,38.91,38.88,38.9,21200.0,34.7615,34.7884,34.7615,34.7794,21200.0
2013-01-15 10:45:00,38.91,38.93,38.91,38.91,15800.0,34.7884,34.8062,34.7884,34.7884,15800.0
2013-01-15 10:50:00,38.92,38.95,38.92,38.94,15000.0,34.7973,34.8241,34.7973,34.8152,15000.0
2013-01-15 10:55:00,38.95,38.98,38.93,38.95,36400.0,34.8241,34.8509,34.8062,34.8241,36400.0
2013-01-15 11:00:00,38.95,38.95,38.94,38.95,16200.0,34.8241,34.8241,34.8152,34.8241,16200.0
2013-01-15 11:05:00,38.95,38.95,38.92,38.94,48200.0,34.8241,34.8241,34.7973,34.8152,48200.0
2013-01-15 11:10:00,38.94,38.97,38.93,38.96,28400.0,34.8152,34.842,34.8062,34.8331,28400.0
2013-01-15 11:15:00,38.96,38.99,38.96,38.97,23000.0,34.8331,34.8599,34.8331,34.842,23000.0
2013-01-15 11:20:00,38.96,39.01,38.96,38.98,37600.0,34.8331,34.8778,34.8331,34.8509,37600.0
2013-01-15 11:25:00,38.98,39.01,38.97,38.97,48200.0,34.8509,34.8778,34.842,34.842,48200.0
2013-01-15 11:30:00,38.98,38.99,38.96,38.97,69200.0,34.8509,34.8599,34.8331,34.842,69200.0
2013-01-15 11:35:00,38.97,38.99,38.95,38.95,38400.0,34.842,34.8599,34.8241,34.8241,38400.0
2013-01-15 11:40:00,38.95,38.99,38.95,38.98,18800.0,34.8241,34.8599,34.8241,34.8509,18800.0
2013-01-15 11:45:00,38.98,39.01,38.98,39.01,13600.0,34.8509,34.8778,34.8509,34.8778,13600.0
2013-01-15 11:50:00,39.01,39.01,38.98,38.99,14600.0,34.8778,34.8778,34.8509,34.8599,14600.0
2013-01-15 11:55:00,38.99,39.0,38.98,38.99,25000.0,34.8599,34.8688,34.8509,34.8599,25000.0
2013-01-15 12:00:00,38.99,39.0,38.99,39.0,13000.0,34.8599,34.8688,34.8599,34.8688,13000.0
2013-01-15 12:05:00,39.0,39.01,39.0,39.01,7400.0,34.8688,34.8778,34.8688,34.8778,7400.0
2013-01-15 12:10:00,39.01,39.02,38.98,38.99,18200.0,34.8778,34.8867,34.8509,34.8599,18200.0
2013-01-15 12:15:00,38.99,39.04,38.98,39.02,19800.0,34.8599,34.9046,34.8509,34.8867,19800.0
2013-01-15 12:20:00,39.02,39.02,38.99,39.0,16400.0,34.8867,34.8867,34.8599,34.8688,16400.0
2013-01-15 12:25:00,39.01,39.01,38.98,38.99,42200.0,34.8778,34.8778,34.8509,34.8599,42200.0
2013-01-15 12:30:00,38.99,39.06,38.99,39.0,33600.0,34.8599,34.9225,34.8599,34.8688,33600.0
2013-01-15 12:35:00,39.01,39.01,38.97,38.97,6000.0,34.8778,34.8778,34.842,34.842,6000.0
2013-01-15 12:40:00,38.98,39.01,38.98,38.99,27400.0,34.8509,34.8778,34.8509,34.8599,27400.0
2013-01-15 12:45:00,38.99,39.02,38.95,38.99,36200.0,34.8599,34.8867,34.8241,34.8599,36200.0
2013-01-15 12:50:00,38.99,39.02,38.98,38.98,16400.0,34.8599,34.8867,34.8509,34.8509,16400.0
2013-01-15 12:55:00,38.99,38.99,38.98,38.98,11400.0,34.8599,34.8599,34.8509,34.8509,11400.0
2013-01-15 13:00:00,38.99,38.99,38.95,38.95,11800.0,34.8599,34.8599,34.8241,34.8241,11800.0
2013-01-15 13:05:00,38.95,38.98,38.93,38.96,16800.0,34.8241,34.8509,34.8062,34.8331,16800.0
2013-01-15 13:10:00,38.95,38.97,38.95,38.97,13400.0,34.8241,34.842,34.8241,34.842,13400.0
2013-01-15 13:15:00,38.97,38.99,38.95,38.96,21600.0,34.842,34.8599,34.8241,34.8331,21600.0
2013-01-15 13:20:00,38.97,38.98,38.92,38.93,11000.0,34.842,34.8509,34.7973,34.8062,11000.0
2013-01-15 13:25:00,38.93,38.95,38.92,38.93,14800.0,34.8062,34.8241,34.7973,34.8062,14800.0
2013-01-15 13:30:00,38.93,38.94,38.9,38.92,18000.0,34.8062,34.8152,34.7794,34.7973,18000.0
2013-01-15 13:35:00,38.93,38.97,38.93,38.97,12600.0,34.8062,34.842,34.8062,34.842,12600.0
2013-01-15 13:40:00,38.97,38.99,38.97,38.99,14800.0,34.842,34.8599,34.842,34.8599,14800.0
2013-01-15 13:45:00,38.99,38.99,38.97,38.98,17200.0,34.8599,34.8599,34.842,34.8509,17200.0
2013-01-15 13:50:00,38.97,39.0,38.96,38.97,19800.0,34.842,34.8688,34.8331,34.842,19800.0
2013-01-15 13:55:00,38.97,38.98,38.92,38.94,16800.0,34.842,34.8509,34.7973,34.8152,16800.0
2013-01-15 14:00:00,38.94,38.95,38.93,38.93,20200.0,34.8152,34.8241,34.8062,34.8062,20200.0
2013-01-15 14:05:00,38.92,38.96,38.92,38.96,18400.0,34.7973,34.8331,34.7973,34.8331,18400.0
2013-01-15 14:10:00,38.96,38.97,38.93,38.95,18800.0,34.8331,34.842,34.8062,34.8241,18800.0
2013-01-15 14:15:00,38.95,38.96,38.93,38.94,12800.0,34.8241,34.8331,34.8062,34.8152,12800.0
2013-01-15 14:20:00,38.93,38.94,38.91,38.92,32200.0,34.8062,34.8152,34.7884,34.7973,32200.0
2013-01-15 14:25:00,38.92,38.92,38.9,38.91,18200.0,34.7973,34.7973,34.7794,34.7884,18200.0
2013-01-15 14:30:00,38.92,38.93,38.91,38.93,14000.0,34.7973,34.8062,34.7884,34.8062,14000.0
2013-01-15 14:35:00,38.93,38.96,38.92,38.96,16200.0,34.8062,34.8331,34.7973,34.8331,16200.0
2013-01-15 14:40:00,38.96,39.0,38.96,38.99,24000.0,34.8331,34.8688,34.8331,34.8599,24000.0
2013-01-15 14:45:00,38.99,39.02,38.99,39.01,19600.0,34.8599,34.8867,34.8599,34.8778,19600.0
2013-01-15 14:50:00,39.0,39.05,39.0,39.03,26600.0,34.8688,34.9135,34.8688,34.8956,26600.0
2013-01-15 14:55:00,39.04,39.08,39.02,39.07,36400.0,34.9046,34.9403,34.8867,34.9314,36400.0
2013-01-15 15:00:00,39.08,39.13,39.08,39.1,50200.0,34.9403,34.9851,34.9403,34.9582,50200.0
2013-01-15 15:05:00,39.1,39.11,39.1,39.11,28200.0,34.9582,34.9672,34.9582,34.9672,28200.0
2013-01-15 15:10:00,39.11,39.11,39.09,39.1,21800.0,34.9672,34.9672,34.9493,34.9582,21800.0
2013-01-15 15:15:00,39.1,39.11,39.08,39.1,37200.0,34.9582,34.9672,34.9403,34.9582,37200.0
2013-01-15 15:20:00,39.1,39.13,39.1,39.13,146400.0,34.9582,34.9851,34.9582,34.9851,146400.0
2013-01-15 15:25:00,39.13,39.14,39.12,39.13,24200.0,34.9851,34.994,34.9761,34.9851,24200.0
2013-01-15 15:30:00,39.13,39.13,39.09,39.12,29600.0,34.9851,34.9851,34.9493,34.9761,29600.0
2013-01-15 15:35:00,39.12,39.15,39.12,39.12,23000.0,34.9761,35.0029,34.9761,34.9761,23000.0
2013-01-15 15:40:00,39.1,39.16,39.1,39.16,35600.0,34.9582,35.0119,34.9582,35.0119,35600.0
2013-01-15 15:45:00,39.17,39.17,39.08,39.09,71400.0,35.0208,35.0208,34.9403,34.9493,71400.0
2013-01-15 15:50:00,39.09,39.11,39.07,39.1,81200.0,34.9493,34.9672,34.9314,34.9582,81200.0
2013-01-15 15:55:00,39.09,39.1,39.08,39.08,117400.0,34.9493,34.9582,34.9403,34.9403,117400.0
2013-01-16 09:30:00,38.98,39.1,38.93,38.94,37800.0,34.8509,34.9582,34.8062,34.8152,37800.0
2013-01-16 09:35:00,38.98,38.99,38.88,38.99,34200.0,34.8509,34.8599,34.7615,34.8599,34200.0
2013-01-16 09:40:00,38.99,38.99,38.86,38.87,23400.0,34.8599,34.8599,34.7437,34.7526,23400.0
2013-01-16 09:45:00,38.88,38.91,38.87,38.9,16000.0,34.7615,34.7884,34.7526,34.7794,16000.0
2013-01-16 09:50:00,38.9,39.0,38.9,38.99,26200.0,34.7794,34.8688,34.7794,34.8599,26200.0
2013-01-16 09:55:00,38.98,38.99,38.91,38.93,15000.0,34.8509,34.8599,34.7884,34.8062,15000.0
2013-01-16 10:00:00,38.94,38.97,38.9,38.91,14200.0,34.8152,34.842,34.7794,34.7884,14200.0
2013-01-16 10:05:00,38.91,38.97,38.91,38.97,25800.0,34.7884,34.842,34.7884,34.842,25800.0
2013-01-16 10:10:00,38.98,38.98,38.95,38.97,11600.0,34.8509,34.8509,34.8241,34.842,11600.0
2013-01-16 10:15:00,38.97,38.97,38.95,38.96,10000.0,34.842,34.842,34.8241,34.8331,10000.0
2013-01-16 10:20:00,38.96,39.02,38.96,39.02,22400.0,34.8331,34.8867,34.8331,34.8867,22400.0
2013-01-16 10:25:00,39.02,39.07,39.02,39.07,41000.0,34.8867,34.9314,34.8867,34.9314,41000.0
2013-01-16 10:30:00,39.08,39.09,39.02,39.03,48400.0,34.9403,34.9493,34.8867,34.8956,48400.0
2013-01-16 10:35:00,39.02,39.04,39.0,39.02,21200.0,34.8867,34.9046,34.8688,34.8867,21200.0
2013-01-16 10:40:00,39.02,39.04,39.02,39.03,19600.0,34.8867,34.9046,34.8867,34.8956,19600.0
2013-01-16 10:45:00,39.04,39.05,39.02,39.02,12200.0,34.9046,34.9135,34.8867,34.8867,12200.0
2013-01-16 10:50:00,39.02,39.02,39.01,39.02,9600.0,34.8867,34.8867,34.8778,34.8867,9600.0
2013-01-16 10:55:00,39.02,39.02,38.94,38.97,43400.0,34.8867,34.8867,34.8152,34.842,43400.0
2013-01-16 11:00:00,38.98,38.98,38.93,38.94,54400.0,34.8509,34.8509,34.8062,34.8152,54400.0
2013-01-16 11:05:00,38.94,38.94,38.9,38.91,13800.0,34.8152,34.8152,34.7794,34.7884,13800.0
2013-01-16 11:10:00,38.92,38.96,38.91,38.95,9400.0,34.7973,34.8331,34.7884,34.8241,9400.0
2013-01-16 11:15:00,38.94,38.97,38.93,38.93,18800.0,34.8152,34.842,34.8062,34.8062,18800.0
2013-01-16 11:20:00,38.94,38.95,38.91,38.91,38200.0,34.8152,34.8241,34.7884,34.7884,38200.0
2013-01-16 11:25:00,38.91,38.91,38.87,38.88,23600.0,34.7884,34.7884,34.7526,34.7615,23600.0
2013-01-16 11:30:00,38.88,38.91,38.85,38.85,25200.0,34.7615,34.7884,34.7347,34.7347,25200.0
2013-01-16 11:35:00,38.85,38.87,38.84,38.85,31000.0,34.7347,34.7526,34.7258,34.7347,31000.0
2013-01-16 11:40:00,38.85,38.85,38.85,38.85,21200.0,34.7347,34.7347,34.7347,34.7347,21200.0
2013-01-16 11:45:00,38.85,38.86,38.83,38.85,37600.0,34.7347,34.7437,34.7168,34.7347,37600.0
2013-01-16 11:50:00,38.85,38.86,38.83,38.83,47200.0,34.7347,34.7437,34.7168,34.7168,47200.0
2013-01-16 11:55:00,38.84,38.85,38.83,38.84,20400.0,34.7258,34.7347,34.7168,34.7258,20400.0
2013-01-16 12:00:00,38.84,38.88,38.84,38.88,18600.0,34.7258,34.7615,34.7258,34.7615,18600.0
2013-01-16 12:05:00,38.88,38.89,38.85,38.88,21800.0,34.7615,34.7705,34.7347,34.7615,21800.0
2013-01-16 12:10:00,38.88,38.9,38.87,38.88,15800.0,34.7615,34.7794,34.7526,34.7615,15800.0
2013-01-16 12:15:00,38.88,38.88,38.87,38.87,17200.0,34.7615,34.7615,34.7526,34.7526,17200.0
2013-01-16 12:20:00,38.87,38.88,38.86,38.87,32400.0,34.7526,34.7615,34.7437,34.7526,32400.0
2013-01-16 12:25:00,38.88,38.91,38.88,38.9,10000.0,34.7615,34.7884,34.7615,34.7794,10000.0
2013-01-16 12:30:00,38.89,38.9,38.86,38.9,51600.0,34.7705,34.7794,34.7437,34.7794,51600.0
2013-01-16 12:35:00,38.9,38.92,38.89,38.92,13400.0,34.7794,34.7973,34.7705,34.7973,13400.0
2013-01-16 12:40:00,38.93,38.94,38.9,38.91,19400.0,34.8062,34.8152,34.7794,34.7884,19400.0
2013-01-16 12:45:00,38.91,38.95,38.9,38.94,28600.0,34.7884,34.8241,34.7794,34.8152,28600.0
2013-01-16 12:50:00,38.94,38.95,38.91,38.93,28800.0,34.8152,34.8241,34.7884,34.8062,28800.0
2013-01-16 12:55:00,38.93,38.93,38.91,38.91,10200.0,34.8062,34.8062,34.7884,34.7884,10200.0
2013-01-16 13:00:00,38.91,38.95,38.91,38.95,32000.0,34.7884,34.8241,34.7884,34.8241,32000.0
2013-01-16 13:05:00,38.95,38.97,38.95,38.96,12600.0,34.8241,34.842,34.8241,34.8331,12600.0
2013-01-16 13:10:00,38.95,38.97,38.95,38.95,13400.0,34.8241,34.842,34.8241,34.8241,13400.0
2013-01-16 13:15:00,38.95,38.97,38.94,38.95,10200.0,34.8241,34.842,34.8152,34.8241,10200.0
2013-01-16 13:20:00,38.94,38.97,38.93,38.97,25000.0,34.8152,34.842,34.8062,34.842,25000.0
2013-01-16 13:25:00,38.97,38.97,38.94,38.95,10600.0,34.842,34.842,34.8152,34.8241,10600.0
2013-01-16 13:30:00,38.96,39.0,38.96,39.0,15000.0,34.8331,34.8688,34.8331,34.8688,15000.0
2013-01-16 13:35:00,39.0,39.01,38.99,38.99,6400.0,34.8688,34.8778,34.8599,34.8599,6400.0
2013-01-16 13:40:00,38.99,39.03,38.99,39.02,22200.0,34.8599,34.8956,34.8599,34.8867,22200.0
2013-01-16 13:45:00,39.02,39.04,39.01,39.03,22200.0,34.8867,34.9046,34.8778,34.8956,22200.0
2013-01-16 13:50:00,39.02,39.04,39.01,39.02,25400.0,34.8867,34.9046,34.8778,34.8867,25400.0
2013-01-16 13:55:00,39.02,39.02,39.0,39.01,16800.0,34.8867,34.8867,34.8688,34.8778,16800.0
2013-01-16 14:00:00,39.01,39.05,39.01,39.05,15000.0,34.8778,34.9135,34.8778,34.9135,15000.0
2013-01-16 14:05:00,39.05,39.06,38.99,38.99,15000.0,34.9135,34.9225,34.8599,34.8599,15000.0
2013-01-16 14:10:00,38.99,39.0,38.98,38.99,10000.0,34.8599,34.8688,34.8509,34.8599,10000.0
2013-01-16 14:15:00,39.0,39.01,38.99,39.01,10400.0,34.8688,34.8778,34.8599,34.8778,10400.0
2013-01-16 14:20:00,39.01,39.05,39.01,39.03,14800.0,34.8778,34.9135,34.8778,34.8956,14800.0
2013-01-16 14:25:00,39.03,39.04,39.02,39.04,14600.0,34.8956,34.9046,34.8867,34.9046,14600.0
2013-01-16 14:30:00,39.04,39.1,39.03,39.09,28600.0,34.9046,34.9582,34.8956,34.9493,28600.0
2013-01-16 14:35:00,39.08,39.09,39.02,39.02,71000.0,34.9403,34.9493,34.8867,34.8867,71000.0
2013-01-16 14:40:00,39.02,39.02,38.99,39.0,16400.0,34.8867,34.8867,34.8599,34.8688,16400.0
2013-01-16 14:45:00,39.0,39.0,38.95,38.99,17600.0,34.8688,34.8688,34.8241,34.8599,17600.0
2013-01-16 14:50:00,38.99,38.99,38.96,38.96,42400.0,34.8599,34.8599,34.8331,34.8331,42400.0
2013-01-16 14:55:00,38.96,38.97,38.92,38.95,68000.0,34.8331,34.842,34.7973,34.8241,68000.0
2013-01-16 15:00:00,38.96,38.96,38.92,38.95,45400.0,34.8331,34.8331,34.7973,34.8241,45400.0
2013-01-16 15:05:00,38.95,38.99,38.95,38.98,72800.0,34.8241,34.8599,34.8241,34.8509,72800.0
2013-01-16 15:10:00,38.99,38.99,38.97,38.97,23400.0,34.8599,34.8599,34.842,34.842,23400.0
2013-01-16 15:15:00,38.97,38.97,38.95,38.95,24000.0,34.842,34.842,34.8241,34.8241,24000.0
2013-01-16 15:20:00,38.95,38.96,38.92,38.94,23200.0,34.8241,34.8331,34.7973,34.8152,23200.0
2013-01-16 15:25:00,38.94,38.97,38.94,38.97,62800.0,34.8152,34.842,34.8152,34.842,62800.0
2013-01-16 15:30:00,38.97,39.0,38.96,39.0,46400.0,34.842,34.8688,34.8331,34.8688,46400.0
2013-01-16 15:35:00,39.01,39.01,38.99,38.99,30000.0,34.8778,34.8778,34.8599,34.8599,30000.0
2013-01-16 15:40:00,39.0,39.01,38.99,39.0,70000.0,34.8688,34.8778,34.8599,34.8688,70000.0
2013-01-16 15:45:00,39.0,39.01,38.98,38.99,47400.0,34.8688,34.8778,34.8509,34.8599,47400.0
2013-01-16 15:50:00,38.99,39.01,38.98,38.99,96600.0,34.8599,34.8778,34.8509,34.8599,96600.0
2013-01-16 15:55:00,38.99,39.02,38.98,39.0,211400.0,34.8599,34.8867,34.8509,34.8688,211400.0
2013-01-17 09:30:00,38.99,39.22,38.95,39.18,145200.0,34.8599,35.0655,34.8241,35.0298,145200.0
2013-01-17 09:35:00,39.16,39.18,39.12,39.13,26400.0,35.0119,35.0298,34.9761,34.9851,26400.0
2013-01-17 09:40:00,39.13,39.21,39.1,39.17,26400.0,34.9851,35.0566,34.9582,35.0208,26400.0
2013-01-17 09:45:00,39.17,39.2,39.13,39.2,26000.0,35.0208,35.0476,34.9851,35.0476,26000.0
2013-01-17 09:50:00,39.19,39.25,39.16,39.22,55200.0,35.0387,35.0923,35.0119,35.0655,55200.0
2013-01-17 09:55:00,39.22,39.26,39.22,39.26,16000.0,35.0655,35.1013,35.0655,35.1013,16000.0
2013-01-17 10:00:00,39.26,39.26,39.15,39.19,77200.0,35.1013,35.1013,35.0029,35.0387,77200.0
2013-01-17 10:05:00,39.19,39.23,39.19,39.23,20800.0,35.0387,35.0745,35.0387,35.0745,20800.0
2013-01-17 10:10:00,39.23,39.27,39.23,39.26,70800.0,35.0745,35.1102,35.0745,35.1013,70800.0
2013-01-17 10:15:00,39.24,39.31,39.24,39.28,48000.0,35.0834,35.146,35.0834,35.1192,48000.0
2013-01-17 10:20:00,39.28,39.3,39.28,39.3,19600.0,35.1192,35.137,35.1192,35.137,19600.0
2013-01-17 10:25:00,39.3,39.33,39.3,39.33,27600.0,35.137,35.1639,35.137,35.1639,27600.0
2013-01-17 10:30:00,39.32,39.33,39.29,39.31,18000.0,35.1549,35.1639,35.1281,35.146,18000.0
2013-01-17 10:35:00,39.31,39.33,39.3,39.32,24000.0,35.146,35.1639,35.137,35.1549,24000.0
2013-01-17 10:40:00,39.31,39.31,39.24,39.27,20000.0,35.146,35.146,35.0834,35.1102,20000.0
2013-01-17 10:45:00,39.26,39.26,39.24,39.24,7200.0,35.1013,35.1013,35.0834,35.0834,7200.0
2013-01-17 10:50:00,39.24,39.26,39.22,39.22,10800.0,35.0834,35.1013,35.0655,35.0655,10800.0
2013-01-17 10:55:00,39.22,39.22,39.18,39.2,19600.0,35.0655,35.0655,35.0298,35.0476,19600.0
2013-01-17 11:00:00,39.19,39.2,39.14,39.14,52800.0,35.0387,35.0476,34.994,34.994,52800.0
2013-01-17 11:05:00,39.15,39.15,39.09,39.09,44800.0,35.0029,35.0029,34.9493,34.9493,44800.0
2013-01-17 11:10:00,39.09,39.13,39.09,39.12,17200.0,34.9493,34.9851,34.9493,34.9761,17200.0
2013-01-17 11:15:00,39.13,39.15,39.1,39.13,30000.0,34.9851,35.0029,34.9582,34.9851,30000.0
2013-01-17 11:20:00,39.13,39.13,39.12,39.12,37600.0,34.9851,34.9851,34.9761,34.9761,37600.0
2013-01-17 11:25:00,39.13,39.13,39.11,39.12,31600.0,34.9851,34.9851,34.9672,34.9761,31600.0
2013-01-17 11:30:00,39.11,39.13,39.11,39.13,96000.0,34.9672,34.9851,34.9672,34.9851,96000.0
2013-01-17 11:35:00,39.13,39.14,39.1,39.13,60000.0,34.9851,34.994,34.9582,34.9851,60000.0
2013-01-17 11:40:00,39.13,39.17,39.12,39.17,30400.0,34.9851,35.0208,34.9761,35.0208,30400.0
2013-01-17 11:45:00,39.18,39.22,39.17,39.22,31600.0,35.0298,35.0655,35.0208,35.0655,31600.0
2013-01-17 11:50:00,39.22,39.24,39.2,39.21,28400.0,35.0655,35.0834,35.0476,35.0566,28400.0
2013-01-17 11:55:00,39.2,39.22,39.2,39.2,13600.0,35.0476,35.0655,35.0476,35.0476,13600.0
2013-01-17 12:00:00,39.19,39.22,39.19,39.21,14400.0,35.0387,35.0655,35.0387,35.0566,14400.0
2013-01-17 12:05:00,39.22,39.22,39.2,39.22,138800.0,35.0655,35.0655,35.0476,35.0655,138800.0
2013-01-17 12:10:00,39.21,39.22,39.2,39.22,17600.0,35.0566,35.0655,35.0476,35.0655,17600.0
2013-01-17 12:15:00,39.22,39.22,39.18,39.19,40800.0,35.0655,35.0655,35.0298,35.0387,40800.0
2013-01-17 12:20:00,39.18,39.23,39.18,39.22,30400.0,35.0298,35.0745,35.0298,35.0655,30400.0
2013-01-17 12:25:00,39.22,39.22,39.2,39.21,66400.0,35.0655,35.0655,35.0476,35.0566,66400.0
2013-01-17 12:30:00,39.2,39.21,39.19,39.21,29600.0,35.0476,35.0566,35.0387,35.0566,29600.0
2013-01-17 12:35:00,39.2,39.22,39.19,39.2,57600.0,35.0476,35.0655,35.0387,35.0476,57600.0
2013-01-17 12:40:00,39.19,39.21,39.18,39.2,42000.0,35.0387,35.0566,35.0298,35.0476,42000.0
2013-01-17 12:45:00,39.2,39.22,39.2,39.2,31600.0,35.0476,35.0655,35.0476,35.0476,31600.0
2013-01-17 12:50:00,39.21,39.21,39.2,39.2,11600.0,35.0566,35.0566,35.0476,35.0476,11600.0
2013-01-17 12:55:00,39.21,39.21,39.18,39.2,24400.0,35.0566,35.0566,35.0298,35.0476,24400.0
2013-01-17 13:00:00,39.21,39.21,39.2,39.21,11200.0,35.0566,35.0566,35.0476,35.0566,11200.0
2013-01-17 13:05:00,39.2,39.21,39.18,39.19,31600.0,35.0476,35.0566,35.0298,35.0387,31600.0
2013-01-17 13:10:00,39.19,39.21,39.17,39.2,84400.0,35.0387,35.0566,35.0208,35.0476,84400.0
2013-01-17 13:15:00,39.2,39.21,39.19,39.21,64800.0,35.0476,35.0566,35.0387,35.0566,64800.0
2013-01-17 13:20:00,39.21,39.21,39.19,39.21,13200.0,35.0566,35.0566,35.0387,35.0566,13200.0
2013-01-17 13:25:00,39.2,39.22,39.2,39.22,176800.0,35.0476,35.0655,35.0476,35.0655,176800.0
2013-01-17 13:30:00,39.22,39.23,39.2,39.2,48800.0,35.0655,35.0745,35.0476,35.0476,48800.0
2013-01-17 13:35:00,39.21,39.22,39.19,39.22,29200.0,35.0566,35.0655,35.0387,35.0655,29200.0
2013-01-17 13:40:00,39.22,39.25,39.22,39.23,54400.0,35.0655,35.0923,35.0655,35.0745,54400.0
2013-01-17 13:45:00,39.23,39.27,39.23,39.24,68000.0,35.0745,35.1102,35.0745,35.0834,68000.0
2013-01-17 13:50:00,39.25,39.27,39.24,39.25,61600.0,35.0923,35.1102,35.0834,35.0923,61600.0
2013-01-17 13:55:00,39.26,39.29,39.24,39.29,70000.0,35.1013,35.1281,35.0834,35.1281,70000.0
2013-01-17 14:00:00,39.29,39.32,39.29,39.3,27200.0,35.1281,35.1549,35.1281,35.137,27200.0
2013-01-17 14:05:00,39.29,39.32,39.29,39.31,19600.0,35.1281,35.1549,35.1281,35.146,19600.0
2013-01-17 14:10:00,39.31,39.34,39.29,39.31,60000.0,35.146,35.1728,35.1281,35.146,60000.0
2013-01-17 14:15:00,39.32,39.33,39.3,39.33,35600.0,35.1549,35.1639,35.137,35.1639,35600.0
2013-01-17 14:20:00,39.33,39.34,39.32,39.33,26400.0,35.1639,35.1728,35.1549,35.1639,26400.0
2013-01-17 14:25:00,39.33,39.33,39.3,39.3,24000.0,35.1639,35.1639,35.137,35.137,24000.0
2013-01-17 14:30:00,39.29,39.32,39.29,39.29,46400.0,35.1281,35.1549,35.1281,35.1281,46400.0
2013-01-17 14:35:00,39.31,39.31,39.29,39.29,24800.0,35.146,35.146,35.1281,35.1281,24800.0
2013-01-17 14:40:00,39.3,39.31,39.27,39.28,71600.0,35.137,35.146,35.1102,35.1192,71600.0
2013-01-17 14:45:00,39.27,39.3,39.27,39.29,49200.0,35.1102,35.137,35.1102,35.1281,49200.0
2013-01-17 14:50:00,39.28,39.29,39.24,39.25,128400.0,35.1192,35.1281,35.0834,35.0923,128400.0
2013-01-17 14:55:00,39.25,39.27,39.24,39.26,30800.0,35.0923,35.1102,35.0834,35.1013,30800.0
2013-01-17 15:00:00,39.26,39.27,39.25,39.26,48000.0,35.1013,35.1102,35.0923,35.1013,48000.0
2013-01-17 15:05:00,39.26,39.29,39.25,39.29,214400.0,35.1013,35.1281,35.0923,35.1281,214400.0
2013-01-17 15:10:00,39.29,39.3,39.27,39.27,30800.0,35.1281,35.137,35.1102,35.1102,30800.0
2013-01-17 15:15:00,39.27,39.29,39.25,39.28,170000.0,35.1102,35.1281,35.0923,35.1192,170000.0
2013-01-17 15:20:00,39.28,39.29,39.22,39.25,139200.0,35.1192,35.1281,35.0655,35.0923,139200.0
2013-01-17 15:25:00,39.25,39.29,39.23,39.28,223600.0,35.0923,35.1281,35.0745,35.1192,223600.0
2013-01-17 15:30:00,39.28,39.31,39.27,39.31,192000.0,35.1192,35.146,35.1102,35.146,192000.0
2013-01-17 15:35:00,39.32,39.33,39.28,39.29,121600.0,35.1549,35.1639,35.1192,35.1281,121600.0
2013-01-17 15:40:00,39.28,39.3,39.27,39.27,246400.0,35.1192,35.137,35.1102,35.1102,246400.0
2013-01-17 15:45:00,39.27,39.29,39.25,39.27,246000.0,35.1102,35.1281,35.0923,35.1102,246000.0
2013-01-17 15:50:00,39.29,39.29,39.26,39.27,264400.0,35.1281,35.1281,35.1013,35.1102,264400.0
2013-01-17 15:55:00,39.27,39.3,39.27,39.27,468400.0,35.1102,35.137,35.1102,35.1102,468400.0
2013-01-18 09:30:00,39.12,39.38,39.02,39.28,1515600.0,34.9761,35.2086,34.8867,35.1192,1515600.0
2013-01-18 09:35:00,39.28,39.35,39.27,39.33,150400.0,35.1192,35.1817,35.1102,35.1639,150400.0
2013-01-18 09:40:00,39.35,39.59,39.34,39.59,422800.0,35.1817,35.3963,35.1728,35.3963,422800.0
2013-01-18 09:45:00,39.59,39.6,39.55,39.57,181600.0,35.3963,35.4053,35.3606,35.3784,181600.0
2013-01-18 09:50:00,39.57,39.71,39.52,39.67,395600.0,35.3784,35.5036,35.3337,35.4678,395600.0
2013-01-18 09:55:00,39.66,39.71,39.58,39.7,137600.0,35.4589,35.5036,35.3874,35.4947,137600.0
2013-01-18 10:00:00,39.7,39.72,39.64,39.67,91600.0,35.4947,35.5126,35.441,35.4678,91600.0
2013-01-18 10:05:00,39.67,39.68,39.6,39.68,106000.0,35.4678,35.4768,35.4053,35.4768,106000.0
2013-01-18 10:10:00,39.67,39.67,39.6,39.62,80400.0,35.4678,35.4678,35.4053,35.4231,80400.0
2013-01-18 10:15:00,39.62,39.66,39.62,39.63,82000.0,35.4231,35.4589,35.4231,35.4321,82000.0
2013-01-18 10:20:00,39.63,39.66,39.62,39.65,82800.0,35.4321,35.4589,35.4231,35.45,82800.0
2013-01-18 10:25:00,39.65,39.66,39.63,39.65,77600.0,35.45,35.4589,35.4321,35.45,77600.0
2013-01-18 10:30:00,39.64,39.66,39.62,39.66,140400.0,35.441,35.4589,35.4231,35.4589,140400.0
2013-01-18 10:35:00,39.65,39.66,39.43,39.63,229200.0,35.45,35.4589,35.2533,35.4321,229200.0
2013-01-18 10:40:00,39.64,39.66,39.63,39.63,90400.0,35.441,35.4589,35.4321,35.4321,90400.0
2013-01-18 10:45:00,39.64,39.65,39.63,39.63,61600.0,35.441,35.45,35.4321,35.4321,61600.0
2013-01-18 10:50:00,39.63,39.65,39.61,39.63,136800.0,35.4321,35.45,35.4142,35.4321,136800.0
2013-01-18 10:55:00,39.63,39.65,39.59,39.6,119600.0,35.4321,35.45,35.3963,35.4053,119600.0
2013-01-18 11:00:00,39.6,39.63,39.58,39.61,240000.0,35.4053,35.4321,35.3874,35.4142,240000.0
2013-01-18 11:05:00,39.61,39.63,39.6,39.62,70000.0,35.4142,35.4321,35.4053,35.4231,70000.0
2013-01-18 11:10:00,39.62,39.63,39.62,39.63,51600.0,35.4231,35.4321,35.4231,35.4321,51600.0
2013-01-18 11:15:00,39.62,39.69,39.62,39.67,82800.0,35.4231,35.4857,35.4231,35.4678,82800.0
2013-01-18 11:20:00,39.66,39.68,39.63,39.65,65200.0,35.4589,35.4768,35.4321,35.45,65200.0
2013-01-18 11:25:00,39.65,39.68,39.63,39.66,50800.0,35.45,35.4768,35.4321,35.4589,50800.0
2013-01-18 11:30:00,39.66,39.67,39.63,39.65,69200.0,35.4589,35.4678,35.4321,35.45,69200.0
2013-01-18 11:35:00,39.65,39.67,39.62,39.66,75600.0,35.45,35.4678,35.4231,35.4589,75600.0
2013-01-18 11:40:00,39.65,39.65,39.63,39.63,59600.0,35.45,35.45,35.4321,35.4321,59600.0
2013-01-18 11:45:00,39.64,39.65,39.6,39.63,85200.0,35.441,35.45,35.4053,35.4321,85200.0
2013-01-18 11:50:00,39.63,39.67,39.62,39.64,84800.0,35.4321,35.4678,35.4231,35.441,84800.0
2013-01-18 11:55:00,39.64,39.66,39.63,39.64,18400.0,35.441,35.4589,35.4321,35.441,18400.0
2013-01-18 12:00:00,39.64,39.66,39.63,39.65,42000.0,35.441,35.4589,35.4321,35.45,42000.0
2013-01-18 12:05:00,39.65,39.66,39.63,39.63,45600.0,35.45,35.4589,35.4321,35.4321,45600.0
2013-01-18 12:10:00,39.64,39.67,39.63,39.65,104000.0,35.441,35.4678,35.4321,35.45,104000.0
2013-01-18 12:15:00,39.65,39.67,39.64,39.65,32800.0,35.45,35.4678,35.441,35.45,32800.0
2013-01-18 12:20:00,39.63,39.65,39.63,39.63,34000.0,35.4321,35.45,35.4321,35.4321,34000.0
2013-01-18 12:25:00,39.65,39.66,39.64,39.65,28000.0,35.45,35.4589,35.441,35.45,28000.0
2013-01-18 12:30:00,39.65,39.67,39.63,39.66,213600.0,35.45,35.4678,35.4321,35.4589,213600.0
2013-01-18 12:35:00,39.66,39.67,39.65,39.65,145200.0,35.4589,35.4678,35.45,35.45,145200.0
2013-01-18 12:40:00,39.65,39.66,39.63,39.63,26400.0,35.45,35.4589,35.4321,35.4321,26400.0
2013-01-18 12:45:00,39.63,39.66,39.63,39.66,87600.0,35.4321,35.4589,35.4321,35.4589,87600.0
2013-01-18 12:50:00,39.66,39.67,39.65,39.65,223600.0,35.4589,35.4678,35.45,35.45,223600.0
2013-01-18 12:55:00,39.65,39.65,39.63,39.63,128400.0,35.45,35.45,35.4321,35.4321,128400.0
2013-01-18 13:00:00,39.63,39.66,39.63,39.66,62000.0,35.4321,35.4589,35.4321,35.4589,62000.0
2013-01-18 13:05:00,39.66,39.69,39.66,39.68,53200.0,35.4589,35.4857,35.4589,35.4768,53200.0
2013-01-18 13:10:00,39.7,39.71,39.67,39.68,176000.0,35.4947,35.5036,35.4678,35.4768,176000.0
2013-01-18 13:15:00,39.69,39.7,39.67,39.67,165200.0,35.4857,35.4947,35.4678,35.4678,165200.0
2013-01-18 13:20:00,39.66,39.67,39.65,39.66,28800.0,35.4589,35.4678,35.45,35.4589,28800.0
2013-01-18 13:25:00,39.66,39.68,39.66,39.67,25200.0,35.4589,35.4768,35.4589,35.4678,25200.0
2013-01-18 13:30:00,39.67,39.7,39.67,39.7,40800.0,35.4678,35.4947,35.4678,35.4947,40800.0
2013-01-18 13:35:00,39.69,39.7,39.66,39.68,48800.0,35.4857,35.4947,35.4589,35.4768,48800.0
2013-01-18 13:40:00,39.68,39.7,39.67,39.7,29600.0,35.4768,35.4947,35.4678,35.4947,29600.0
2013-01-18 13:45:00,39.7,39.73,39.69,39.73,46800.0,35.4947,35.5215,35.4857,35.5215,46800.0
2013-01-18 13:50:00,39.72,39.74,39.71,39.74,66400.0,35.5126,35.5304,35.5036,35.5304,66400.0
2013-01-18 13:55:00,39.74,39.77,39.72,39.76,176400.0,35.5304,35.5573,35.5126,35.5483,176400.0
2013-01-18 14:00:00,39.76,39.76,39.72,39.73,221600.0,35.5483,35.5483,35.5126,35.5215,221600.0
2013-01-18 14:05:00,39.72,39.74,39.69,39.71,226800.0,35.5126,35.5304,35.4857,35.5036,226800.0
2013-01-18 14:10:00,39.71,39.71,39.66,39.68,180400.0,35.5036,35.5036,35.4589,35.4768,180400.0
2013-01-18 14:15:00,39.68,39.7,39.67,39.69,32000.0,35.4768,35.4947,35.4678,35.4857,32000.0
2013-01-18 14:20:00,39.68,39.69,39.66,39.67,110000.0,35.4768,35.4857,35.4589,35.4678,110000.0
2013-01-18 14:25:00,39.67,39.68,39.65,39.67,60800.0,35.4678,35.4768,35.45,35.4678,60800.0
2013-01-18 14:30:00,39.67,39.69,39.67,39.69,132400.0,35.4678,35.4857,35.4678,35.4857,132400.0
2013-01-18 14:35:00,39.69,39.7,39.67,39.68,91200.0,35.4857,35.4947,35.4678,35.4768,91200.0
2013-01-18 14:40:00,39.68,39.69,39.66,39.67,146000.0,35.4768,35.4857,35.4589,35.4678,146000.0
2013-01-18 14:45:00,39.67,39.68,39.65,39.67,33200.0,35.4678,35.4768,35.45,35.4678,33200.0
2013-01-18 14:50:00,39.67,39.69,39.66,39.67,26800.0,35.4678,35.4857,35.4589,35.4678,26800.0
2013-01-18 14:55:00,39.67,39.69,39.66,39.67,47600.0,35.4678,35.4857,35.4589,35.4678,47600.0
2013-01-18 15:00:00,39.67,39.68,39.66,39.68,25600.0,35.4678,35.4768,35.4589,35.4768,25600.0
2013-01-18 15:05:00,39.67,39.69,39.67,39.67,41600.0,35.4678,35.4857,35.4678,35.4678,41600.0
2013-01-18 15:10:00,39.67,39.69,39.66,39.67,73600.0,35.4678,35.4857,35.4589,35.4678,73600.0
2013-01-18 15:15:00,39.67,39.68,39.65,39.67,87600.0,35.4678,35.4768,35.45,35.4678,87600.0
2013-01-18 15:20:00,39.67,39.7,39.66,39.68,93600.0,35.4678,35.4947,35.4589,35.4768,93600.0
2013-01-18 15:25:00,39.68,39.69,39.66,39.68,175200.0,35.4768,35.4857,35.4589,35.4768,175200.0
2013-01-18 15:30:00,39.67,39.68,39.65,39.67,340000.0,35.4678,35.4768,35.45,35.4678,340000.0
2013-01-18 15:35:00,39.67,39.68,39.65,39.67,262400.0,35.4678,35.4768,35.45,35.4678,262400.0
2013-01-18 15:40:00,39.66,39.67,39.65,39.66,125600.0,35.4589,35.4678,35.45,35.4589,125600.0
2013-01-18 15:45:00,39.66,39.67,39.63,39.66,789600.0,35.4589,35.4678,35.4321,35.4589,789600.0
2013-01-18 15:50:00,39.65,39.67,39.64,39.64,614800.0,35.45,35.4678,35.441,35.441,614800.0
2013-01-18 15:55:00,39.65,39.67,39.62,39.66,656400.0,35.45,35.4678,35.4231,35.4589,656400.0
2013-01-22 09:30:00,39.59,39.72,39.4,39.41,95800.0,35.3963,35.5126,35.2265,35.2354,95800.0
2013-01-22 09:35:00,39.42,39.49,39.3,39.3,93200.0,35.2443,35.3069,35.137,35.137,93200.0
2013-01-22 09:40:00,39.31,39.33,39.24,39.27,85800.0,35.146,35.1639,35.0834,35.1102,85800.0
2013-01-22 09:45:00,39.27,39.29,39.13,39.15,115200.0,35.1102,35.1281,34.9851,35.0029,115200.0
2013-01-22 09:50:00,39.15,39.18,39.11,39.12,95200.0,35.0029,35.0298,34.9672,34.9761,95200.0
2013-01-22 09:55:00,39.11,39.24,39.11,39.18,84200.0,34.9672,35.0834,34.9672,35.0298,84200.0
2013-01-22 10:00:00,39.16,39.18,39.11,39.11,52000.0,35.0119,35.0298,34.9672,34.9672,52000.0
2013-01-22 10:05:00,39.12,39.16,39.08,39.08,65000.0,34.9761,35.0119,34.9403,34.9403,65000.0
2013-01-22 10:10:00,39.08,39.12,39.05,39.08,43000.0,34.9403,34.9761,34.9135,34.9403,43000.0
2013-01-22 10:15:00,39.07,39.12,39.06,39.1,42400.0,34.9314,34.9761,34.9225,34.9582,42400.0
2013-01-22 10:20:00,39.1,39.1,39.04,39.05,48600.0,34.9582,34.9582,34.9046,34.9135,48600.0
2013-01-22 10:25:00,39.05,39.08,39.03,39.04,41200.0,34.9135,34.9403,34.8956,34.9046,41200.0
2013-01-22 10:30:00,39.03,39.06,39.02,39.02,46600.0,34.8956,34.9225,34.8867,34.8867,46600.0
2013-01-22 10:35:00,39.03,39.07,39.02,39.05,25200.0,34.8956,34.9314,34.8867,34.9135,25200.0
2013-01-22 10:40:00,39.04,39.04,39.02,39.03,40200.0,34.9046,34.9046,34.8867,34.8956,40200.0
2013-01-22 10:45:00,39.04,39.04,39.01,39.02,24600.0,34.9046,34.9046,34.8778,34.8867,24600.0
2013-01-22 10:50:00,39.02,39.04,39.0,39.04,38600.0,34.8867,34.9046,34.8688,34.9046,38600.0
2013-01-22 10:55:00,39.04,39.04,39.02,39.02,25600.0,34.9046,34.9046,34.8867,34.8867,25600.0
2013-01-22 11:00:00,39.02,39.02,38.97,38.97,60600.0,34.8867,34.8867,34.842,34.842,60600.0
2013-01-22 11:05:00,38.97,39.02,38.97,39.01,40200.0,34.842,34.8867,34.842,34.8778,40200.0
2013-01-22 11:10:00,39.01,39.01,38.98,39.0,33000.0,34.8778,34.8778,34.8509,34.8688,33000.0
2013-01-22 11:15:00,39.0,39.04,38.99,39.03,45400.0,34.8688,34.9046,34.8599,34.8956,45400.0
2013-01-22 11:20:00,39.03,39.07,39.02,39.03,21800.0,34.8956,34.9314,34.8867,34.8956,21800.0
2013-01-22 11:25:00,39.02,39.09,39.02,39.08,99800.0,34.8867,34.9493,34.8867,34.9403,99800.0
2013-01-22 11:30:00,39.09,39.12,39.08,39.09,35400.0,34.9493,34.9761,34.9403,34.9493,35400.0
2013-01-22 11:35:00,39.09,39.11,39.06,39.06,50000.0,34.9493,34.9672,34.9225,34.9225,50000.0
2013-01-22 11:40:00,39.06,39.1,39.05,39.08,44000.0,34.9225,34.9582,34.9135,34.9403,44000.0
2013-01-22 11:45:00,39.08,39.08,38.98,38.99,59400.0,34.9403,34.9403,34.8509,34.8599,59400.0
2013-01-22 11:50:00,39.0,39.02,38.99,39.01,27000.0,34.8688,34.8867,34.8599,34.8778,27000.0
2013-01-22 11:55:00,39.01,39.04,39.01,39.03,41600.0,34.8778,34.9046,34.8778,34.8956,41600.0
2013-01-22 12:00:00,39.03,39.05,39.01,39.01,30400.0,34.8956,34.9135,34.8778,34.8778,30400.0
2013-01-22 12:05:00,39.02,39.02,38.99,38.99,29000.0,34.8867,34.8867,34.8599,34.8599,29000.0
2013-01-22 12:10:00,38.99,39.01,38.99,39.01,28600.0,34.8599,34.8778,34.8599,34.8778,28600.0
2013-01-22 12:15:00,39.0,39.01,38.99,39.01,32600.0,34.8688,34.8778,34.8599,34.8778,32600.0
2013-01-22 12:20:00,39.0,39.02,39.0,39.0,35600.0,34.8688,34.8867,34.8688,34.8688,35600.0
2013-01-22 12:25:00,39.0,39.02,38.99,38.99,23400.0,34.8688,34.8867,34.8599,34.8599,23400.0
2013-01-22 12:30:00,39.0,39.02,38.99,38.99,72800.0,34.8688,34.8867,34.8599,34.8599,72800.0
2013-01-22 12:35:00,38.99,39.0,38.97,39.0,31600.0,34.8599,34.8688,34.842,34.8688,31600.0
2013-01-22 12:40:00,39.0,39.0,38.96,38.99,43200.0,34.8688,34.8688,34.8331,34.8599,43200.0
2013-01-22 12:45:00,38.99,39.0,38.94,38.94,44800.0,34.8599,34.8688,34.8152,34.8152,44800.0
2013-01-22 12:50:00,38.95,38.96,38.89,38.9,54600.0,34.8241,34.8331,34.7705,34.7794,54600.0
2013-01-22 12:55:00,38.9,38.91,38.88,38.88,24200.0,34.7794,34.7884,34.7615,34.7615,24200.0
2013-01-22 13:00:00,38.89,38.9,38.86,38.88,176800.0,34.7705,34.7794,34.7437,34.7615,176800.0
2013-01-22 13:05:00,38.88,38.88,38.86,38.88,38200.0,34.7615,34.7615,34.7437,34.7615,38200.0
2013-01-22 13:10:00,38.87,38.88,38.87,38.88,33800.0,34.7526,34.7615,34.7526,34.7615,33800.0
2013-01-22 13:15:00,38.88,38.99,38.87,38.97,105400.0,34.7615,34.8599,34.7526,34.842,105400.0
2013-01-22 13:20:00,38.97,38.97,38.93,38.94,48200.0,34.842,34.842,34.8062,34.8152,48200.0
2013-01-22 13:25:00,38.93,38.94,38.88,38.9,60800.0,34.8062,34.8152,34.7615,34.7794,60800.0
2013-01-22 13:30:00,38.91,38.93,38.88,38.88,49200.0,34.7884,34.8062,34.7615,34.7615,49200.0
2013-01-22 13:35:00,38.88,38.91,38.88,38.89,36000.0,34.7615,34.7884,34.7615,34.7705,36000.0
2013-01-22 13:40:00,38.88,38.92,38.88,38.92,50800.0,34.7615,34.7973,34.7615,34.7973,50800.0
2013-01-22 13:45:00,38.91,38.92,38.9,38.91,22000.0,34.7884,34.7973,34.7794,34.7884,22000.0
2013-01-22 13:50:00,38.92,38.93,38.91,38.92,51800.0,34.7973,34.8062,34.7884,34.7973,51800.0
2013-01-22 13:55:00,38.92,38.92,38.89,38.9,47000.0,34.7973,34.7973,34.7705,34.7794,47000.0
2013-01-22 14:00:00,38.9,38.9,38.87,38.87,62800.0,34.7794,34.7794,34.7526,34.7526,62800.0
2013-01-22 14:05:00,38.87,38.88,38.87,38.87,46400.0,34.7526,34.7615,34.7526,34.7526,46400.0
2013-01-22 14:10:00,38.88,38.88,38.87,38.87,48400.0,34.7615,34.7615,34.7526,34.7526,48400.0
2013-01-22 14:15:00,38.88,38.88,38.87,38.87,57400.0,34.7615,34.7615,34.7526,34.7526,57400.0
2013-01-22 14:20:00,38.88,38.88,38.87,38.87,41400.0,34.7615,34.7615,34.7526,34.7526,41400.0
2013-01-22 14:25:00,38.87,38.89,38.87,38.89,42800.0,34.7526,34.7705,34.7526,34.7705,42800.0
2013-01-22 14:30:00,38.89,38.93,38.89,38.92,36000.0,34.7705,34.8062,34.7705,34.7973,36000.0
2013-01-22 14:35:00,38.92,38.97,38.92,38.95,86600.0,34.7973,34.842,34.7973,34.8241,86600.0
2013-01-22 14:40:00,38.96,38.96,38.95,38.95,28800.0,34.8331,34.8331,34.8241,34.8241,28800.0
2013-01-22 14:45:00,38.96,38.96,38.93,38.93,34600.0,34.8331,34.8331,34.8062,34.8062,34600.0
2013-01-22 14:50:00,38.94,38.96,38.93,38.94,54600.0,34.8152,34.8331,34.8062,34.8152,54600.0
2013-01-22 14:55:00,38.94,38.95,38.93,38.94,17600.0,34.8152,34.8241,34.8062,34.8152,17600.0
2013-01-22 15:00:00,38.94,38.96,38.93,38.96,57000.0,34.8152,34.8331,34.8062,34.8331,57000.0
2013-01-22 15:05:00,38.96,38.96,38.95,38.95,37400.0,34.8331,34.8331,34.8241,34.8241,37400.0
2013-01-22 15:10:00,38.96,38.97,38.93,38.95,41600.0,34.8331,34.842,34.8062,34.8241,41600.0
2013-01-22 15:15:00,38.96,38.99,38.95,38.99,43000.0,34.8331,34.8599,34.8241,34.8599,43000.0
2013-01-22 15:20:00,38.99,39.02,38.99,39.02,61000.0,34.8599,34.8867,34.8599,34.8867,61000.0
2013-01-22 15:25:00,39.02,39.06,39.02,39.03,58400.0,34.8867,34.9225,34.8867,34.8956,58400.0
2013-01-22 15:30:00,39.03,39.04,39.01,39.04,93600.0,34.8956,34.9046,34.8778,34.9046,93600.0
2013-01-22 15:35:00,39.04,39.04,39.01,39.02,165200.0,34.9046,34.9046,34.8778,34.8867,165200.0
2013-01-22 15:40:00,39.02,39.04,39.02,39.04,92200.0,34.8867,34.9046,34.8867,34.9046,92200.0
2013-01-22 15:45:00,39.04,39.04,39.0,39.01,88400.0,34.9046,34.9046,34.8688,34.8778,88400.0
2013-01-22 15:50:00,39.02,39.02,39.0,39.02,118000.0,34.8867,34.8867,34.8688,34.8867,118000.0
2013-01-22 15:55:00,39.02,39.1,39.02,39.1,217200.0,34.8867,34.9582,34.8867,34.9582,217200.0
2013-01-23 09:30:00,39.29,39.46,39.29,39.32,83000.0,35.1281,35.2801,35.1281,35.1549,83000.0
2013-01-23 09:35:00,39.31,39.32,39.19,39.24,51000.0,35.146,35.1549,35.0387,35.0834,51000.0
2013-01-23 09:40:00,39.24,39.25,39.18,39.22,62000.0,35.0834,35.0923,35.0298,35.0655,62000.0
2013-01-23 09:45:00,39.21,39.23,39.13,39.13,52000.0,35.0566,35.0745,34.9851,34.9851,52000.0
2013-01-23 09:50:00,39.13,39.13,38.99,39.01,54800.0,34.9851,34.9851,34.8599,34.8778,54800.0
2013-01-23 09:55:00,39.01,39.03,38.99,38.99,34800.0,34.8778,34.8956,34.8599,34.8599,34800.0
2013-01-23 10:00:00,38.99,39.02,38.99,39.01,62400.0,34.8599,34.8867,34.8599,34.8778,62400.0
2013-01-23 10:05:00,39.01,39.01,38.98,38.98,70600.0,34.8778,34.8778,34.8509,34.8509,70600.0
2013-01-23 10:10:00,38.99,39.02,38.99,39.0,81200.0,34.8599,34.8867,34.8599,34.8688,81200.0
2013-01-23 10:15:00,39.0,39.01,38.98,39.0,105800.0,34.8688,34.8778,34.8509,34.8688,105800.0
2013-01-23 10:20:00,39.0,39.0,38.94,38.99,121600.0,34.8688,34.8688,34.8152,34.8599,121600.0
2013-01-23 10:25:00,38.99,39.0,38.96,38.96,41600.0,34.8599,34.8688,34.8331,34.8331,41600.0
2013-01-23 10:30:00,38.97,38.97,38.92,38.93,25600.0,34.842,34.842,34.7973,34.8062,25600.0
2013-01-23 10:35:00,38.93,38.96,38.89,38.9,46000.0,34.8062,34.8331,34.7705,34.7794,46000.0
2013-01-23 10:40:00,38.89,38.9,38.86,38.88,39600.0,34.7705,34.7794,34.7437,34.7615,39600.0
2013-01-23 10:45:00,38.88,38.9,38.88,38.88,43400.0,34.7615,34.7794,34.7615,34.7615,43400.0
2013-01-23 10:50:00,38.88,38.89,38.87,38.87,73800.0,34.7615,34.7705,34.7526,34.7526,73800.0
2013-01-23 10:55:00,38.88,38.88,38.86,38.88,39600.0,34.7615,34.7615,34.7437,34.7615,39600.0
2013-01-23 11:00:00,38.88,38.88,38.86,38.88,50400.0,34.7615,34.7615,34.7437,34.7615,50400.0
2013-01-23 11:05:00,38.88,38.89,38.87,38.88,29400.0,34.7615,34.7705,34.7526,34.7615,29400.0
2013-01-23 11:10:00,38.88,38.88,38.87,38.87,35200.0,34.7615,34.7615,34.7526,34.7526,35200.0
2013-01-23 11:15:00,38.87,38.89,38.84,38.87,46600.0,34.7526,34.7705,34.7258,34.7526,46600.0
2013-01-23 11:20:00,38.87,38.88,38.85,38.85,28800.0,34.7526,34.7615,34.7347,34.7347,28800.0
2013-01-23 11:25:00,38.85,38.85,38.83,38.83,22600.0,34.7347,34.7347,34.7168,34.7168,22600.0
2013-01-23 11:30:00,38.83,38.87,38.83,38.86,16600.0,34.7168,34.7526,34.7168,34.7437,16600.0
2013-01-23 11:35:00,38.87,38.87,38.85,38.85,22400.0,34.7526,34.7526,34.7347,34.7347,22400.0
2013-01-23 11:40:00,38.86,38.86,38.84,38.84,27200.0,34.7437,34.7437,34.7258,34.7258,27200.0
2013-01-23 11:45:00,38.84,38.85,38.83,38.84,19200.0,34.7258,34.7347,34.7168,34.7258,19200.0
2013-01-23 11:50:00,38.85,38.89,38.85,38.88,106600.0,34.7347,34.7705,34.7347,34.7615,106600.0
2013-01-23 11:55:00,38.88,38.88,38.85,38.86,38200.0,34.7615,34.7615,34.7347,34.7437,38200.0
2013-01-23 12:00:00,38.85,38.88,38.83,38.83,46400.0,34.7347,34.7615,34.7168,34.7168,46400.0
2013-01-23 12:05:00,38.83,38.85,38.83,38.84,183600.0,34.7168,34.7347,34.7168,34.7258,183600.0
2013-01-23 12:10:00,38.83,38.85,38.83,38.84,32600.0,34.7168,34.7347,34.7168,34.7258,32600.0
2013-01-23 12:15:00,38.84,38.84,38.81,38.82,118000.0,34.7258,34.7258,34.6989,34.7079,118000.0
2013-01-23 12:20:00,38.82,38.83,38.81,38.83,29600.0,34.7079,34.7168,34.6989,34.7168,29600.0
2013-01-23 12:25:00,38.82,38.83,38.77,38.78,43600.0,34.7079,34.7168,34.6632,34.6721,43600.0
2013-01-23 12:30:00,38.77,38.79,38.72,38.73,72600.0,34.6632,34.6811,34.6185,34.6274,72600.0
2013-01-23 12:35:00,38.73,38.75,38.71,38.71,42000.0,34.6274,34.6453,34.6095,34.6095,42000.0
2013-01-23 12:40:00,38.71,38.76,38.71,38.76,29200.0,34.6095,34.6542,34.6095,34.6542,29200.0
2013-01-23 12:45:00,38.76,38.77,38.74,38.74,31000.0,34.6542,34.6632,34.6364,34.6364,31000.0
2013-01-23 12:50:00,38.74,38.74,38.68,38.7,55200.0,34.6364,34.6364,34.5827,34.6006,55200.0
2013-01-23 12:55:00,38.7,38.74,38.7,38.74,24200.0,34.6006,34.6364,34.6006,34.6364,24200.0
2013-01-23 13:00:00,38.74,38.8,38.74,38.77,45000.0,34.6364,34.69,34.6364,34.6632,45000.0
2013-01-23 13:05:00,38.77,38.78,38.77,38.77,29000.0,34.6632,34.6721,34.6632,34.6632,29000.0
2013-01-23 13:10:00,38.77,38.78,38.76,38.77,25600.0,34.6632,34.6721,34.6542,34.6632,25600.0
2013-01-23 13:15:00,38.77,38.77,38.72,38.73,49800.0,34.6632,34.6632,34.6185,34.6274,49800.0
2013-01-23 13:20:00,38.74,38.77,38.73,38.75,33400.0,34.6364,34.6632,34.6274,34.6453,33400.0
2013-01-23 13:25:00,38.75,38.75,38.74,38.74,20200.0,34.6453,34.6453,34.6364,34.6364,20200.0
2013-01-23 13:30:00,38.74,38.75,38.74,38.75,26000.0,34.6364,34.6453,34.6364,34.6453,26000.0
2013-01-23 13:35:00,38.75,38.77,38.74,38.77,24200.0,34.6453,34.6632,34.6364,34.6632,24200.0
2013-01-23 13:40:00,38.77,38.77,38.73,38.76,26800.0,34.6632,34.6632,34.6274,34.6542,26800.0
2013-01-23 13:45:00,38.76,38.76,38.72,38.73,22800.0,34.6542,34.6542,34.6185,34.6274,22800.0
2013-01-23 13:50:00,38.73,38.73,38.72,38.73,18400.0,34.6274,34.6274,34.6185,34.6274,18400.0
2013-01-23 13:55:00,38.73,38.74,38.73,38.73,33400.0,34.6274,34.6364,34.6274,34.6274,33400.0
2013-01-23 14:00:00,38.73,38.8,38.73,38.8,42600.0,34.6274,34.69,34.6274,34.69,42600.0
2013-01-23 14:05:00,38.81,38.81,38.78,38.78,31600.0,34.6989,34.6989,34.6721,34.6721,31600.0
2013-01-23 14:10:00,38.77,38.8,38.77,38.77,42200.0,34.6632,34.69,34.6632,34.6632,42200.0
2013-01-23 14:15:00,38.77,38.77,38.74,38.74,47400.0,34.6632,34.6632,34.6364,34.6364,47400.0
2013-01-23 14:20:00,38.75,38.76,38.72,38.73,23400.0,34.6453,34.6542,34.6185,34.6274,23400.0
2013-01-23 14:25:00,38.74,38.77,38.74,38.76,50600.0,34.6364,34.6632,34.6364,34.6542,50600.0
2013-01-23 14:30:00,38.75,38.77,38.74,38.75,72600.0,34.6453,34.6632,34.6364,34.6453,72600.0
2013-01-23 14:35:00,38.75,38.76,38.74,38.75,32800.0,34.6453,34.6542,34.6364,34.6453,32800.0
2013-01-23 14:40:00,38.75,38.76,38.74,38.76,53400.0,34.6453,34.6542,34.6364,34.6542,53400.0
2013-01-23 14:45:00,38.75,38.76,38.74,38.74,32600.0,34.6453,34.6542,34.6364,34.6364,32600.0
2013-01-23 14:50:00,38.74,38.76,38.74,38.75,46800.0,34.6364,34.6542,34.6364,34.6453,46800.0
2013-01-23 14:55:00,38.76,38.82,38.76,38.81,27600.0,34.6542,34.7079,34.6542,34.6989,27600.0
2013-01-23 15:00:00,38.81,38.87,38.8,38.86,29800.0,34.6989,34.7526,34.69,34.7437,29800.0
2013-01-23 15:05:00,38.87,38.91,38.87,38.9,37600.0,34.7526,34.7884,34.7526,34.7794,37600.0
2013-01-23 15:10:00,38.9,38.91,38.89,38.9,25200.0,34.7794,34.7884,34.7705,34.7794,25200.0
2013-01-23 15:15:00,38.9,38.9,38.88,38.88,58000.0,34.7794,34.7794,34.7615,34.7615,58000.0
2013-01-23 15:20:00,38.88,38.88,38.85,38.85,34200.0,34.7615,34.7615,34.7347,34.7347,34200.0
2013-01-23 15:25:00,38.85,38.87,38.84,38.85,41000.0,34.7347,34.7526,34.7258,34.7347,41000.0
2013-01-23 15:30:00,38.85,38.86,38.83,38.86,73200.0,34.7347,34.7437,34.7168,34.7437,73200.0
2013-01-23 15:35:00,38.86,38.87,38.85,38.86,43600.0,34.7437,34.7526,34.7347,34.7437,43600.0
2013-01-23 15:40:00,38.85,38.85,38.82,38.83,67400.0,34.7347,34.7347,34.7079,34.7168,67400.0
2013-01-23 15:45:00,38.83,38.85,38.83,38.85,29200.0,34.7168,34.7347,34.7168,34.7347,29200.0
2013-01-23 15:50:00,38.85,38.89,38.85,38.89,98000.0,34.7347,34.7705,34.7347,34.7705,98000.0
2013-01-23 15:55:00,38.89,38.9,38.86,38.88,186400.0,34.7705,34.7794,34.7437,34.7615,186400.0
2013-01-24 09:30:00,38.77,38.91,38.76,38.87,102000.0,34.6632,34.7884,34.6542,34.7526,102000.0
2013-01-24 09:35:00,38.85,39.07,38.84,39.06,80400.0,34.7347,34.9314,34.7258,34.9225,80400.0
2013-01-24 09:40:00,39.07,39.13,38.93,38.93,111200.0,34.9314,34.9851,34.8062,34.8062,111200.0
2013-01-24 09:45:00,38.96,39.01,38.87,38.91,107200.0,34.8331,34.8778,34.7526,34.7884,107200.0
2013-01-24 09:50:00,38.9,38.97,38.9,38.96,59600.0,34.7794,34.842,34.7794,34.8331,59600.0
2013-01-24 09:55:00,38.97,39.02,38.94,38.98,67000.0,34.842,34.8867,34.8152,34.8509,67000.0
2013-01-24 10:00:00,38.98,39.05,38.95,39.03,48800.0,34.8509,34.9135,34.8241,34.8956,48800.0
2013-01-24 10:05:00,39.05,39.08,38.99,39.02,81200.0,34.9135,34.9403,34.8599,34.8867,81200.0
2013-01-24 10:10:00,39.02,39.02,38.96,38.99,40400.0,34.8867,34.8867,34.8331,34.8599,40400.0
2013-01-24 10:15:00,38.99,38.99,38.92,38.93,43800.0,34.8599,34.8599,34.7973,34.8062,43800.0
2013-01-24 10:20:00,38.94,38.97,38.91,38.95,193400.0,34.8152,34.842,34.7884,34.8241,193400.0
2013-01-24 10:25:00,38.95,38.97,38.91,38.96,92800.0,34.8241,34.842,34.7884,34.8331,92800.0
2013-01-24 10:30:00,38.96,38.97,38.92,38.96,55600.0,34.8331,34.842,34.7973,34.8331,55600.0
2013-01-24 10:35:00,38.96,39.02,38.93,39.0,86000.0,34.8331,34.8867,34.8062,34.8688,86000.0
2013-01-24 10:40:00,39.0,39.05,38.99,38.99,47400.0,34.8688,34.9135,34.8599,34.8599,47400.0
2013-01-24 10:45:00,39.0,39.06,38.99,39.06,31000.0,34.8688,34.9225,34.8599,34.9225,31000.0
2013-01-24 10:50:00,39.06,39.11,39.06,39.09,35200.0,34.9225,34.9672,34.9225,34.9493,35200.0
2013-01-24 10:55:00,39.1,39.14,39.07,39.12,29800.0,34.9582,34.994,34.9314,34.9761,29800.0
2013-01-24 11:00:00,39.13,39.13,39.07,39.07,54800.0,34.9851,34.9851,34.9314,34.9314,54800.0
2013-01-24 11:05:00,39.08,39.08,39.04,39.04,41800.0,34.9403,34.9403,34.9046,34.9046,41800.0
2013-01-24 11:10:00,39.05,39.08,39.04,39.08,26200.0,34.9135,34.9403,34.9046,34.9403,26200.0
2013-01-24 11:15:00,39.07,39.07,39.02,39.02,34600.0,34.9314,34.9314,34.8867,34.8867,34600.0
2013-01-24 11:20:00,39.02,39.04,38.98,38.99,45800.0,34.8867,34.9046,34.8509,34.8599,45800.0
2013-01-24 11:25:00,38.99,39.02,38.97,39.01,37800.0,34.8599,34.8867,34.842,34.8778,37800.0
2013-01-24 11:30:00,39.01,39.02,38.99,38.99,60400.0,34.8778,34.8867,34.8599,34.8599,60400.0
2013-01-24 11:35:00,38.99,39.02,38.99,39.02,21600.0,34.8599,34.8867,34.8599,34.8867,21600.0
2013-01-24 11:40:00,39.01,39.02,38.99,38.99,24000.0,34.8778,34.8867,34.8599,34.8599,24000.0
2013-01-24 11:45:00,38.99,39.02,38.97,38.98,33400.0,34.8599,34.8867,34.842,34.8509,33400.0
2013-01-24 11:50:00,38.98,38.98,38.94,38.95,27000.0,34.8509,34.8509,34.8152,34.8241,27000.0
2013-01-24 11:55:00,38.95,38.96,38.95,38.95,36600.0,34.8241,34.8331,34.8241,34.8241,36600.0
2013-01-24 12:00:00,38.94,38.95,38.91,38.92,27200.0,34.8152,34.8241,34.7884,34.7973,27200.0
2013-01-24 12:05:00,38.92,38.92,38.87,38.9,29600.0,34.7973,34.7973,34.7526,34.7794,29600.0
2013-01-24 12:10:00,38.9,38.9,38.88,38.89,25400.0,34.7794,34.7794,34.7615,34.7705,25400.0
2013-01-24 12:15:00,38.88,38.9,38.84,38.85,31400.0,34.7615,34.7794,34.7258,34.7347,31400.0
2013-01-24 12:20:00,38.84,38.84,38.81,38.83,30200.0,34.7258,34.7258,34.6989,34.7168,30200.0
2013-01-24 12:25:00,38.83,38.83,38.81,38.82,32200.0,34.7168,34.7168,34.6989,34.7079,32200.0
2013-01-24 12:30:00,38.82,38.82,38.76,38.76,44600.0,34.7079,34.7079,34.6542,34.6542,44600.0
2013-01-24 12:35:00,38.76,38.77,38.68,38.68,72800.0,34.6542,34.6632,34.5827,34.5827,72800.0
2013-01-24 12:40:00,38.69,38.7,38.64,38.64,80400.0,34.5917,34.6006,34.547,34.547,80400.0
2013-01-24 12:45:00,38.64,38.66,38.6,38.62,74000.0,34.547,34.5648,34.5112,34.5291,74000.0
2013-01-24 12:50:00,38.62,38.63,38.6,38.63,31000.0,34.5291,34.538,34.5112,34.538,31000.0
2013-01-24 12:55:00,38.63,38.63,38.55,38.55,53800.0,34.538,34.538,34.4665,34.4665,53800.0
2013-01-24 13:00:00,38.56,38.66,38.56,38.63,103600.0,34.4754,34.5648,34.4754,34.538,103600.0
2013-01-24 13:05:00,38.63,38.69,38.6,38.69,66200.0,34.538,34.5917,34.5112,34.5917,66200.0
2013-01-24 13:10:00,38.7,38.72,38.68,38.68,76000.0,34.6006,34.6185,34.5827,34.5827,76000.0
2013-01-24 13:15:00,38.69,38.75,38.68,38.74,21400.0,34.5917,34.6453,34.5827,34.6364,21400.0
2013-01-24 13:20:00,38.74,38.79,38.74,38.78,35400.0,34.6364,34.6811,34.6364,34.6721,35400.0
2013-01-24 13:25:00,38.79,38.79,38.76,38.76,38600.0,34.6811,34.6811,34.6542,34.6542,38600.0
2013-01-24 13:30:00,38.76,38.77,38.68,38.69,69200.0,34.6542,34.6632,34.5827,34.5917,69200.0
2013-01-24 13:35:00,38.7,38.7,38.6,38.6,101600.0,34.6006,34.6006,34.5112,34.5112,101600.0
2013-01-24 13:40:00,38.59,38.6,38.58,38.6,20000.0,34.5023,34.5112,34.4933,34.5112,20000.0
2013-01-24 13:45:00,38.6,38.6,38.48,38.49,52600.0,34.5112,34.5112,34.4039,34.4128,52600.0
2013-01-24 13:50:00,38.49,38.49,38.41,38.49,101600.0,34.4128,34.4128,34.3413,34.4128,101600.0
2013-01-24 13:55:00,38.5,38.51,38.42,38.45,69000.0,34.4218,34.4307,34.3503,34.3771,69000.0
2013-01-24 14:00:00,38.46,38.49,38.41,38.43,75000.0,34.386,34.4128,34.3413,34.3592,75000.0
2013-01-24 14:05:00,38.44,38.51,38.44,38.48,62800.0,34.3681,34.4307,34.3681,34.4039,62800.0
2013-01-24 14:10:00,38.49,38.5,38.43,38.43,61800.0,34.4128,34.4218,34.3592,34.3592,61800.0
2013-01-24 14:15:00,38.43,38.45,38.41,38.41,55400.0,34.3592,34.3771,34.3413,34.3413,55400.0
2013-01-24 14:20:00,38.42,38.46,38.41,38.45,64200.0,34.3503,34.386,34.3413,34.3771,64200.0
2013-01-24 14:25:00,38.45,38.48,38.44,38.48,32800.0,34.3771,34.4039,34.3681,34.4039,32800.0
2013-01-24 14:30:00,38.48,38.52,38.48,38.51,63000.0,34.4039,34.4397,34.4039,34.4307,63000.0
2013-01-24 14:35:00,38.51,38.53,38.49,38.49,51800.0,34.4307,34.4486,34.4128,34.4128,51800.0
2013-01-24 14:40:00,38.5,38.5,38.44,38.47,82200.0,34.4218,34.4218,34.3681,34.395,82200.0
2013-01-24 14:45:00,38.48,38.49,38.47,38.48,44600.0,34.4039,34.4128,34.395,34.4039,44600.0
2013-01-24 14:50:00,38.48,38.48,38.45,38.47,80600.0,34.4039,34.4039,34.3771,34.395,80600.0
2013-01-24 14:55:00,38.47,38.48,38.43,38.43,53800.0,34.395,34.4039,34.3592,34.3592,53800.0
2013-01-24 15:00:00,38.43,38.43,38.38,38.39,121400.0,34.3592,34.3592,34.3145,34.3234,121400.0
2013-01-24 15:05:00,38.4,38.42,38.39,38.41,73400.0,34.3324,34.3503,34.3234,34.3413,73400.0
2013-01-24 15:10:00,38.41,38.46,38.41,38.44,112600.0,34.3413,34.386,34.3413,34.3681,112600.0
2013-01-24 15:15:00,38.44,38.46,38.43,38.45,96800.0,34.3681,34.386,34.3592,34.3771,96800.0
2013-01-24 15:20:00,38.45,38.47,38.44,38.46,155200.0,34.3771,34.395,34.3681,34.386,155200.0
2013-01-24 15:25:00,38.46,38.48,38.44,38.48,103200.0,34.386,34.4039,34.3681,34.4039,103200.0
2013-01-24 15:30:00,38.49,38.49,38.46,38.47,123200.0,34.4128,34.4128,34.386,34.395,123200.0
2013-01-24 15:35:00,38.46,38.49,38.45,38.47,145800.0,34.386,34.4128,34.3771,34.395,145800.0
2013-01-24 15:40:00,38.47,38.51,38.47,38.49,112600.0,34.395,34.4307,34.395,34.4128,112600.0
2013-01-24 15:45:00,38.49,38.49,38.44,38.45,169200.0,34.4128,34.4128,34.3681,34.3771,169200.0
2013-01-24 15:50:00,38.45,38.48,38.42,38.42,136600.0,34.3771,34.4039,34.3503,34.3503,136600.0
2013-01-24 15:55:00,38.42,38.48,38.42,38.46,302000.0,34.3503,34.4039,34.3503,34.386,302000.0
2013-01-25 09:30:00,38.74,38.75,38.39,38.44,144400.0,34.6364,34.6453,34.3234,34.3681,144400.0
2013-01-25 09:35:00,38.43,38.62,38.42,38.48,107000.0,34.3592,34.5291,34.3503,34.4039,107000.0
2013-01-25 09:40:00,38.49,38.63,38.44,38.57,122800.0,34.4128,34.538,34.3681,34.4844,122800.0
2013-01-25 09:45:00,38.57,38.61,38.51,38.56,123800.0,34.4844,34.5201,34.4307,34.4754,123800.0
2013-01-25 09:50:00,38.56,38.59,38.55,38.58,112800.0,34.4754,34.5023,34.4665,34.4933,112800.0
2013-01-25 09:55:00,38.58,38.63,38.54,38.59,57800.0,34.4933,34.538,34.4575,34.5023,57800.0
2013-01-25 10:00:00,38.59,38.65,38.55,38.64,83800.0,34.5023,34.5559,34.4665,34.547,83800.0
2013-01-25 10:05:00,38.64,38.68,38.6,38.6,87200.0,34.547,34.5827,34.5112,34.5112,87200.0
2013-01-25 10:10:00,38.6,38.62,38.52,38.52,103800.0,34.5112,34.5291,34.4397,34.4397,103800.0
2013-01-25 10:15:00,38.52,38.61,38.52,38.6,68800.0,34.4397,34.5201,34.4397,34.5112,68800.0
2013-01-25 10:20:00,38.6,38.66,38.6,38.61,78200.0,34.5112,34.5648,34.5112,34.5201,78200.0
2013-01-25 10:25:00,38.61,38.63,38.49,38.49,69400.0,34.5201,34.538,34.4128,34.4128,69400.0
2013-01-25 10:30:00,38.49,38.51,38.47,38.5,73400.0,34.4128,34.4307,34.395,34.4218,73400.0
2013-01-25 10:35:00,38.51,38.56,38.51,38.56,42800.0,34.4307,34.4754,34.4307,34.4754,42800.0
2013-01-25 10:40:00,38.56,38.65,38.55,38.62,52000.0,34.4754,34.5559,34.4665,34.5291,52000.0
2013-01-25 10:45:00,38.61,38.62,38.57,38.59,38600.0,34.5201,34.5291,34.4844,34.5023,38600.0
2013-01-25 10:50:00,38.6,38.62,38.56,38.57,46200.0,34.5112,34.5291,34.4754,34.4844,46200.0
2013-01-25 10:55:00,38.57,38.59,38.55,38.59,109600.0,34.4844,34.5023,34.4665,34.5023,109600.0
2013-01-25 11:00:00,38.6,38.73,38.6,38.73,57400.0,34.5112,34.6274,34.5112,34.6274,57400.0
2013-01-25 11:05:00,38.73,38.84,38.73,38.83,65600.0,34.6274,34.7258,34.6274,34.7168,65600.0
2013-01-25 11:10:00,38.83,38.84,38.78,38.81,65000.0,34.7168,34.7258,34.6721,34.6989,65000.0
2013-01-25 11:15:00,38.82,38.82,38.76,38.77,40800.0,34.7079,34.7079,34.6542,34.6632,40800.0
2013-01-25 11:20:00,38.77,38.77,38.73,38.73,51800.0,34.6632,34.6632,34.6274,34.6274,51800.0
2013-01-25 11:25:00,38.73,38.73,38.67,38.68,56400.0,34.6274,34.6274,34.5738,34.5827,56400.0
2013-01-25 11:30:00,38.68,38.69,38.67,38.67,43400.0,34.5827,34.5917,34.5738,34.5738,43400.0
2013-01-25 11:35:00,38.67,38.69,38.66,38.68,56800.0,34.5738,34.5917,34.5648,34.5827,56800.0
2013-01-25 11:40:00,38.68,38.69,38.63,38.65,36800.0,34.5827,34.5917,34.538,34.5559,36800.0
2013-01-25 11:45:00,38.64,38.7,38.63,38.7,31000.0,34.547,34.6006,34.538,34.6006,31000.0
2013-01-25 11:50:00,38.7,38.7,38.65,38.66,34400.0,34.6006,34.6006,34.5559,34.5648,34400.0
2013-01-25 11:55:00,38.66,38.68,38.63,38.64,29400.0,34.5648,34.5827,34.538,34.547,29400.0
2013-01-25 12:00:00,38.65,38.66,38.58,38.58,47800.0,34.5559,34.5648,34.4933,34.4933,47800.0
2013-01-25 12:05:00,38.58,38.68,38.58,38.68,25200.0,34.4933,34.5827,34.4933,34.5827,25200.0
2013-01-25 12:10:00,38.67,38.68,38.6,38.6,25800.0,34.5738,34.5827,34.5112,34.5112,25800.0
2013-01-25 12:15:00,38.62,38.67,38.6,38.67,43200.0,34.5291,34.5738,34.5112,34.5738,43200.0
2013-01-25 12:20:00,38.67,38.7,38.67,38.69,35000.0,34.5738,34.6006,34.5738,34.5917,35000.0
2013-01-25 12:25:00,38.69,38.69,38.64,38.64,27200.0,34.5917,34.5917,34.547,34.547,27200.0
2013-01-25 12:30:00,38.65,38.67,38.64,38.67,28000.0,34.5559,34.5738,34.547,34.5738,28000.0
2013-01-25 12:35:00,38.67,38.67,38.62,38.62,27200.0,34.5738,34.5738,34.5291,34.5291,27200.0
2013-01-25 12:40:00,38.62,38.68,38.62,38.67,27800.0,34.5291,34.5827,34.5291,34.5738,27800.0
2013-01-25 12:45:00,38.67,38.67,38.62,38.62,23400.0,34.5738,34.5738,34.5291,34.5291,23400.0
2013-01-25 12:50:00,38.62,38.63,38.6,38.62,35800.0,34.5291,34.538,34.5112,34.5291,35800.0
2013-01-25 12:55:00,38.62,38.62,38.58,38.6,29400.0,34.5291,34.5291,34.4933,34.5112,29400.0
2013-01-25 13:00:00,38.6,38.62,38.59,38.61,35600.0,34.5112,34.5291,34.5023,34.5201,35600.0
2013-01-25 13:05:00,38.62,38.67,38.62,38.67,42000.0,34.5291,34.5738,34.5291,34.5738,42000.0
2013-01-25 13:10:00,38.66,38.7,38.66,38.68,104200.0,34.5648,34.6006,34.5648,34.5827,104200.0
2013-01-25 13:15:00,38.68,38.74,38.68,38.71,40400.0,34.5827,34.6364,34.5827,34.6095,40400.0
2013-01-25 13:20:00,38.71,38.73,38.69,38.73,36800.0,34.6095,34.6274,34.5917,34.6274,36800.0
2013-01-25 13:25:00,38.73,38.74,38.7,38.7,27200.0,34.6274,34.6364,34.6006,34.6006,27200.0
2013-01-25 13:30:00,38.7,38.76,38.7,38.76,63800.0,34.6006,34.6542,34.6006,34.6542,63800.0
2013-01-25 13:35:00,38.76,38.8,38.76,38.8,47200.0,34.6542,34.69,34.6542,34.69,47200.0
2013-01-25 13:40:00,38.8,38.86,38.8,38.86,90200.0,34.69,34.7437,34.69,34.7437,90200.0
2013-01-25 13:45:00,38.87,38.95,38.87,38.91,128200.0,34.7526,34.8241,34.7526,34.7884,128200.0
2013-01-25 13:50:00,38.91,38.95,38.84,38.85,70600.0,34.7884,34.8241,34.7258,34.7347,70600.0
2013-01-25 13:55:00,38.85,38.85,38.79,38.79,24600.0,34.7347,34.7347,34.6811,34.6811,24600.0
2013-01-25 14:00:00,38.78,38.85,38.78,38.81,33000.0,34.6721,34.7347,34.6721,34.6989,33000.0
2013-01-25 14:05:00,38.81,38.83,38.78,38.83,37800.0,34.6989,34.7168,34.6721,34.7168,37800.0
2013-01-25 14:10:00,38.82,38.86,38.82,38.82,33600.0,34.7079,34.7437,34.7079,34.7079,33600.0
2013-01-25 14:15:00,38.81,38.85,38.77,38.85,101400.0,34.6989,34.7347,34.6632,34.7347,101400.0
2013-01-25 14:20:00,38.85,38.85,38.79,38.79,44200.0,34.7347,34.7347,34.6811,34.6811,44200.0
2013-01-25 14:25:00,38.79,38.82,38.77,38.82,38600.0,34.6811,34.7079,34.6632,34.7079,38600.0
2013-01-25 14:30:00,38.82,38.85,38.82,38.84,64000.0,34.7079,34.7347,34.7079,34.7258,64000.0
2013-01-25 14:35:00,38.84,38.88,38.84,38.87,41000.0,34.7258,34.7615,34.7258,34.7526,41000.0
2013-01-25 14:40:00,38.87,38.91,38.87,38.9,32000.0,34.7526,34.7884,34.7526,34.7794,32000.0
2013-01-25 14:45:00,38.9,38.93,38.88,38.89,54200.0,34.7794,34.8062,34.7615,34.7705,54200.0
2013-01-25 14:50:00,38.89,38.91,38.82,38.84,36200.0,34.7705,34.7884,34.7079,34.7258,36200.0
2013-01-25 14:55:00,38.84,38.84,38.81,38.82,70200.0,34.7258,34.7258,34.6989,34.7079,70200.0
2013-01-25 15:00:00,38.82,38.84,38.82,38.83,43400.0,34.7079,34.7258,34.7079,34.7168,43400.0
2013-01-25 15:05:00,38.83,38.83,38.8,38.81,61400.0,34.7168,34.7168,34.69,34.6989,61400.0
2013-01-25 15:10:00,38.8,38.83,38.77,38.79,63200.0,34.69,34.7168,34.6632,34.6811,63200.0
2013-01-25 15:15:00,38.79,38.81,38.78,38.8,74600.0,34.6811,34.6989,34.6721,34.69,74600.0
2013-01-25 15:20:00,38.8,38.82,38.77,38.77,49600.0,34.69,34.7079,34.6632,34.6632,49600.0
2013-01-25 15:25:00,38.77,38.79,38.76,38.79,59600.0,34.6632,34.6811,34.6542,34.6811,59600.0
2013-01-25 15:30:00,38.79,38.83,38.79,38.8,47600.0,34.6811,34.7168,34.6811,34.69,47600.0
2013-01-25 15:35:00,38.79,38.79,38.74,38.75,50800.0,34.6811,34.6811,34.6364,34.6453,50800.0
2013-01-25 15:40:00,38.74,38.74,38.72,38.74,58000.0,34.6364,34.6364,34.6185,34.6364,58000.0
2013-01-25 15:45:00,38.74,38.74,38.7,38.71,103000.0,34.6364,34.6364,34.6006,34.6095,103000.0
2013-01-25 15:50:00,38.71,38.77,38.71,38.77,104200.0,34.6095,34.6632,34.6095,34.6632,104200.0
2013-01-25 15:55:00,38.77,38.82,38.73,38.82,239000.0,34.6632,34.7079,34.6274,34.7079,239000.0
2013-01-28 09:30:00,38.88,39.08,38.83,39.06,89800.0,34.7615,34.9403,34.7168,34.9225,89800.0
2013-01-28 09:35:00,39.06,39.06,38.87,38.91,50000.0,34.9225,34.9225,34.7526,34.7884,50000.0
2013-01-28 09:40:00,38.9,38.95,38.87,38.92,29400.0,34.7794,34.8241,34.7526,34.7973,29400.0
2013-01-28 09:45:00,38.92,38.95,38.89,38.92,60000.0,34.7973,34.8241,34.7705,34.7973,60000.0
2013-01-28 09:50:00,38.92,38.94,38.9,38.92,63800.0,34.7973,34.8152,34.7794,34.7973,63800.0
2013-01-28 09:55:00,38.92,39.02,38.92,39.01,92600.0,34.7973,34.8867,34.7973,34.8778,92600.0
2013-01-28 10:00:00,39.01,39.08,38.95,39.08,92400.0,34.8778,34.9403,34.8241,34.9403,92400.0
2013-01-28 10:05:00,39.07,39.07,38.9,38.91,28600.0,34.9314,34.9314,34.7794,34.7884,28600.0
2013-01-28 10:10:00,38.91,38.94,38.88,38.93,45000.0,34.7884,34.8152,34.7615,34.8062,45000.0
2013-01-28 10:15:00,38.93,38.95,38.9,38.94,46600.0,34.8062,34.8241,34.7794,34.8152,46600.0
2013-01-28 10:20:00,38.94,38.96,38.92,38.93,25000.0,34.8152,34.8331,34.7973,34.8062,25000.0
2013-01-28 10:25:00,38.93,38.99,38.93,38.98,28800.0,34.8062,34.8599,34.8062,34.8509,28800.0
2013-01-28 10:30:00,38.99,39.01,38.98,38.99,26600.0,34.8599,34.8778,34.8509,34.8599,26600.0
2013-01-28 10:35:00,38.99,39.0,38.96,38.99,18200.0,34.8599,34.8688,34.8331,34.8599,18200.0
2013-01-28 10:40:00,38.99,38.99,38.93,38.96,58200.0,34.8599,34.8599,34.8062,34.8331,58200.0
2013-01-28 10:45:00,38.95,39.04,38.95,39.03,78000.0,34.8241,34.9046,34.8241,34.8956,78000.0
2013-01-28 10:50:00,39.03,39.04,39.01,39.01,16000.0,34.8956,34.9046,34.8778,34.8778,16000.0
2013-01-28 10:55:00,39.01,39.01,38.9,38.96,98600.0,34.8778,34.8778,34.7794,34.8331,98600.0
2013-01-28 11:00:00,38.97,39.0,38.97,39.0,17200.0,34.842,34.8688,34.842,34.8688,17200.0
2013-01-28 11:05:00,39.01,39.01,38.96,38.97,16600.0,34.8778,34.8778,34.8331,34.842,16600.0
2013-01-28 11:10:00,38.97,38.97,38.92,38.92,18600.0,34.842,34.842,34.7973,34.7973,18600.0
2013-01-28 11:15:00,38.92,38.95,38.9,38.95,15400.0,34.7973,34.8241,34.7794,34.8241,15400.0
2013-01-28 11:20:00,38.95,38.96,38.93,38.94,14600.0,34.8241,34.8331,34.8062,34.8152,14600.0
2013-01-28 11:25:00,38.94,38.98,38.93,38.98,42000.0,34.8152,34.8509,34.8062,34.8509,42000.0
2013-01-28 11:30:00,38.98,39.01,38.98,38.99,12200.0,34.8509,34.8778,34.8509,34.8599,12200.0
2013-01-28 11:35:00,38.99,39.02,38.99,39.0,21400.0,34.8599,34.8867,34.8599,34.8688,21400.0
2013-01-28 11:40:00,39.01,39.03,39.0,39.03,15800.0,34.8778,34.8956,34.8688,34.8956,15800.0
2013-01-28 11:45:00,39.03,39.05,39.02,39.05,16800.0,34.8956,34.9135,34.8867,34.9135,16800.0
2013-01-28 11:50:00,39.05,39.05,38.98,38.98,43600.0,34.9135,34.9135,34.8509,34.8509,43600.0
2013-01-28 11:55:00,38.98,38.98,38.96,38.96,18600.0,34.8509,34.8509,34.8331,34.8331,18600.0
2013-01-28 12:00:00,38.95,38.96,38.93,38.95,19600.0,34.8241,34.8331,34.8062,34.8241,19600.0
2013-01-28 12:05:00,38.95,38.99,38.95,38.98,17000.0,34.8241,34.8599,34.8241,34.8509,17000.0
2013-01-28 12:10:00,38.98,38.98,38.95,38.96,14600.0,34.8509,34.8509,34.8241,34.8331,14600.0
2013-01-28 12:15:00,38.96,38.96,38.93,38.94,10800.0,34.8331,34.8331,34.8062,34.8152,10800.0
2013-01-28 12:20:00,38.94,38.94,38.91,38.93,67600.0,34.8152,34.8152,34.7884,34.8062,67600.0
2013-01-28 12:25:00,38.93,38.94,38.91,38.93,17200.0,34.8062,34.8152,34.7884,34.8062,17200.0
2013-01-28 12:30:00,38.93,38.94,38.91,38.93,18600.0,34.8062,34.8152,34.7884,34.8062,18600.0
2013-01-28 12:35:00,38.93,38.94,38.93,38.93,9600.0,34.8062,34.8152,34.8062,34.8062,9600.0
2013-01-28 12:40:00,38.93,38.95,38.93,38.94,9600.0,34.8062,34.8241,34.8062,34.8152,9600.0
2013-01-28 12:45:00,38.94,38.95,38.93,38.94,15200.0,34.8152,34.8241,34.8062,34.8152,15200.0
2013-01-28 12:50:00,38.93,38.97,38.92,38.97,20400.0,34.8062,34.842,34.7973,34.842,20400.0
2013-01-28 12:55:00,38.98,38.99,38.97,38.98,22400.0,34.8509,34.8599,34.842,34.8509,22400.0
2013-01-28 13:00:00,38.98,38.98,38.96,38.98,40400.0,34.8509,34.8509,34.8331,34.8509,40400.0
2013-01-28 13:05:00,38.98,38.99,38.96,38.97,42600.0,34.8509,34.8599,34.8331,34.842,42600.0
2013-01-28 13:10:00,38.96,38.97,38.94,38.97,19000.0,34.8331,34.842,34.8152,34.842,19000.0
2013-01-28 13:15:00,38.97,38.97,38.94,38.94,23800.0,34.842,34.842,34.8152,34.8152,23800.0
2013-01-28 13:20:00,38.94,38.94,38.88,38.94,27800.0,34.8152,34.8152,34.7615,34.8152,27800.0
2013-01-28 13:25:00,38.93,38.94,38.91,38.92,13600.0,34.8062,34.8152,34.7884,34.7973,13600.0
2013-01-28 13:30:00,38.91,38.94,38.91,38.92,27400.0,34.7884,34.8152,34.7884,34.7973,27400.0
2013-01-28 13:35:00,38.92,38.96,38.91,38.95,42200.0,34.7973,34.8331,34.7884,34.8241,42200.0
2013-01-28 13:40:00,38.95,39.01,38.94,38.99,117200.0,34.8241,34.8778,34.8152,34.8599,117200.0
2013-01-28 13:45:00,39.0,39.02,38.99,39.01,45600.0,34.8688,34.8867,34.8599,34.8778,45600.0
2013-01-28 13:50:00,39.01,39.02,38.98,39.01,39400.0,34.8778,34.8867,34.8509,34.8778,39400.0
2013-01-28 13:55:00,39.02,39.04,39.01,39.04,34800.0,34.8867,34.9046,34.8778,34.9046,34800.0
2013-01-28 14:00:00,39.02,39.03,39.01,39.01,23000.0,34.8867,34.8956,34.8778,34.8778,23000.0
2013-01-28 14:05:00,39.01,39.02,39.01,39.02,17600.0,34.8778,34.8867,34.8778,34.8867,17600.0
2013-01-28 14:10:00,39.02,39.05,39.02,39.04,37600.0,34.8867,34.9135,34.8867,34.9046,37600.0
2013-01-28 14:15:00,39.04,39.08,39.03,39.08,85000.0,34.9046,34.9403,34.8956,34.9403,85000.0
2013-01-28 14:20:00,39.08,39.09,39.05,39.05,47600.0,34.9403,34.9493,34.9135,34.9135,47600.0
2013-01-28 14:25:00,39.05,39.06,39.04,39.04,38000.0,34.9135,34.9225,34.9046,34.9046,38000.0
2013-01-28 14:30:00,39.04,39.05,39.02,39.02,33400.0,34.9046,34.9135,34.8867,34.8867,33400.0
2013-01-28 14:35:00,39.02,39.02,38.99,38.99,30800.0,34.8867,34.8867,34.8599,34.8599,30800.0
2013-01-28 14:40:00,38.99,39.01,38.99,39.0,26800.0,34.8599,34.8778,34.8599,34.8688,26800.0
2013-01-28 14:45:00,38.99,39.01,38.99,38.99,24400.0,34.8599,34.8778,34.8599,34.8599,24400.0
2013-01-28 14:50:00,38.99,38.99,38.98,38.98,29400.0,34.8599,34.8599,34.8509,34.8509,29400.0
2013-01-28 14:55:00,38.99,38.99,38.97,38.98,11200.0,34.8599,34.8599,34.842,34.8509,11200.0
2013-01-28 15:00:00,38.98,38.99,38.98,38.98,38000.0,34.8509,34.8599,34.8509,34.8509,38000.0
2013-01-28 15:05:00,38.98,38.98,38.88,38.92,88400.0,34.8509,34.8509,34.7615,34.7973,88400.0
2013-01-28 15:10:00,38.92,38.92,38.9,38.9,47400.0,34.7973,34.7973,34.7794,34.7794,47400.0
2013-01-28 15:15:00,38.9,38.92,38.87,38.87,102000.0,34.7794,34.7973,34.7526,34.7526,102000.0
2013-01-28 15:20:00,38.87,38.89,38.82,38.84,176400.0,34.7526,34.7705,34.7079,34.7258,176400.0
2013-01-28 15:25:00,38.83,38.87,38.83,38.87,58600.0,34.7168,34.7526,34.7168,34.7526,58600.0
2013-01-28 15:30:00,38.87,38.89,38.85,38.89,36800.0,34.7526,34.7705,34.7347,34.7705,36800.0
2013-01-28 15:35:00,38.89,38.9,38.88,38.9,48400.0,34.7705,34.7794,34.7615,34.7794,48400.0
2013-01-28 15:40:00,38.9,38.91,38.86,38.86,95000.0,34.7794,34.7884,34.7437,34.7437,95000.0
2013-01-28 15:45:00,38.86,38.87,38.85,38.87,84400.0,34.7437,34.7526,34.7347,34.7526,84400.0
2013-01-28 15:50:00,38.88,38.9,38.87,38.89,71200.0,34.7615,34.7794,34.7526,34.7705,71200.0
2013-01-28 15:55:00,38.89,38.89,38.85,38.87,151000.0,34.7705,34.7705,34.7347,34.7526,151000.0
2013-01-29 09:30:00,38.79,38.81,38.58,38.65,72400.0,34.6811,34.6989,34.4933,34.5559,72400.0
2013-01-29 09:35:00,38.63,38.68,38.53,38.56,38800.0,34.538,34.5827,34.4486,34.4754,38800.0
2013-01-29 09:40:00,38.54,38.6,38.51,38.57,21400.0,34.4575,34.5112,34.4307,34.4844,21400.0
2013-01-29 09:45:00,38.59,38.65,38.57,38.63,32200.0,34.5023,34.5559,34.4844,34.538,32200.0
2013-01-29 09:50:00,38.62,38.71,38.62,38.68,25400.0,34.5291,34.6095,34.5291,34.5827,25400.0
2013-01-29 09:55:00,38.69,38.74,38.65,38.68,46400.0,34.5917,34.6364,34.5559,34.5827,46400.0
2013-01-29 10:00:00,38.66,38.73,38.62,38.62,73000.0,34.5648,34.6274,34.5291,34.5291,73000.0
2013-01-29 10:05:00,38.62,38.62,38.52,38.55,37200.0,34.5291,34.5291,34.4397,34.4665,37200.0
2013-01-29 10:10:00,38.55,38.6,38.55,38.6,19600.0,34.4665,34.5112,34.4665,34.5112,19600.0
2013-01-29 10:15:00,38.61,38.67,38.6,38.66,36000.0,34.5201,34.5738,34.5112,34.5648,36000.0
2013-01-29 10:20:00,38.66,38.74,38.66,38.72,29800.0,34.5648,34.6364,34.5648,34.6185,29800.0
2013-01-29 10:25:00,38.73,38.73,38.67,38.67,15200.0,34.6274,34.6274,34.5738,34.5738,15200.0
2013-01-29 10:30:00,38.66,38.68,38.63,38.65,17800.0,34.5648,34.5827,34.538,34.5559,17800.0
2013-01-29 10:35:00,38.64,38.66,38.6,38.61,20600.0,34.547,34.5648,34.5112,34.5201,20600.0
2013-01-29 10:40:00,38.6,38.71,38.6,38.69,37800.0,34.5112,34.6095,34.5112,34.5917,37800.0
2013-01-29 10:45:00,38.69,38.72,38.65,38.65,19600.0,34.5917,34.6185,34.5559,34.5559,19600.0
2013-01-29 10:50:00,38.65,38.7,38.65,38.69,9400.0,34.5559,34.6006,34.5559,34.5917,9400.0
2013-01-29 10:55:00,38.69,38.71,38.66,38.66,10000.0,34.5917,34.6095,34.5648,34.5648,10000.0
2013-01-29 11:00:00,38.67,38.69,38.64,38.67,21400.0,34.5738,34.5917,34.547,34.5738,21400.0
2013-01-29 11:05:00,38.67,38.69,38.66,38.68,17000.0,34.5738,34.5917,34.5648,34.5827,17000.0
2013-01-29 11:10:00,38.68,38.69,38.65,38.69,48000.0,34.5827,34.5917,34.5559,34.5917,48000.0
2013-01-29 11:15:00,38.69,38.75,38.68,38.73,23600.0,34.5917,34.6453,34.5827,34.6274,23600.0
2013-01-29 11:20:00,38.73,38.77,38.73,38.77,39200.0,34.6274,34.6632,34.6274,34.6632,39200.0
2013-01-29 11:25:00,38.77,38.79,38.77,38.78,19600.0,34.6632,34.6811,34.6632,34.6721,19600.0
2013-01-29 11:30:00,38.79,38.83,38.79,38.83,27600.0,34.6811,34.7168,34.6811,34.7168,27600.0
2013-01-29 11:35:00,38.83,38.84,38.81,38.83,18800.0,34.7168,34.7258,34.6989,34.7168,18800.0
2013-01-29 11:40:00,38.83,38.85,38.83,38.85,17600.0,34.7168,34.7347,34.7168,34.7347,17600.0
2013-01-29 11:45:00,38.85,38.85,38.84,38.84,9600.0,34.7347,34.7347,34.7258,34.7258,9600.0
2013-01-29 11:50:00,38.84,38.84,38.8,38.8,15200.0,34.7258,34.7258,34.69,34.69,15200.0
2013-01-29 11:55:00,38.8,38.8,38.77,38.78,11000.0,34.69,34.69,34.6632,34.6721,11000.0
2013-01-29 12:00:00,38.79,38.79,38.75,38.76,9800.0,34.6811,34.6811,34.6453,34.6542,9800.0
2013-01-29 12:05:00,38.76,38.76,38.73,38.75,12800.0,34.6542,34.6542,34.6274,34.6453,12800.0
2013-01-29 12:10:00,38.74,38.76,38.73,38.73,8000.0,34.6364,34.6542,34.6274,34.6274,8000.0
2013-01-29 12:15:00,38.73,38.76,38.73,38.76,9200.0,34.6274,34.6542,34.6274,34.6542,9200.0
2013-01-29 12:20:00,38.76,38.76,38.73,38.75,13800.0,34.6542,34.6542,34.6274,34.6453,13800.0
2013-01-29 12:25:00,38.76,38.76,38.74,38.74,20800.0,34.6542,34.6542,34.6364,34.6364,20800.0
2013-01-29 12:30:00,38.74,38.76,38.74,38.75,17400.0,34.6364,34.6542,34.6364,34.6453,17400.0
2013-01-29 12:35:00,38.75,38.79,38.75,38.79,9200.0,34.6453,34.6811,34.6453,34.6811,9200.0
2013-01-29 12:40:00,38.79,38.81,38.78,38.79,37600.0,34.6811,34.6989,34.6721,34.6811,37600.0
2013-01-29 12:45:00,38.8,38.82,38.8,38.81,17000.0,34.69,34.7079,34.69,34.6989,17000.0
2013-01-29 12:50:00,38.81,38.83,38.79,38.79,29000.0,34.6989,34.7168,34.6811,34.6811,29000.0
2013-01-29 12:55:00,38.8,38.82,38.79,38.81,20800.0,34.69,34.7079,34.6811,34.6989,20800.0
2013-01-29 13:00:00,38.82,38.85,38.82,38.85,16000.0,34.7079,34.7347,34.7079,34.7347,16000.0
2013-01-29 13:05:00,38.85,38.85,38.79,38.8,16800.0,34.7347,34.7347,34.6811,34.69,16800.0
2013-01-29 13:10:00,38.81,38.82,38.8,38.81,11000.0,34.6989,34.7079,34.69,34.6989,11000.0
2013-01-29 13:15:00,38.79,38.82,38.79,38.81,16200.0,34.6811,34.7079,34.6811,34.6989,16200.0
2013-01-29 13:20:00,38.81,38.82,38.78,38.79,17400.0,34.6989,34.7079,34.6721,34.6811,17400.0
2013-01-29 13:25:00,38.78,38.8,38.77,38.79,23400.0,34.6721,34.69,34.6632,34.6811,23400.0
2013-01-29 13:30:00,38.78,38.8,38.77,38.8,26000.0,34.6721,34.69,34.6632,34.69,26000.0
2013-01-29 13:35:00,38.8,38.82,38.78,38.78,37000.0,34.69,34.7079,34.6721,34.6721,37000.0
2013-01-29 13:40:00,38.78,38.78,38.76,38.77,35600.0,34.6721,34.6721,34.6542,34.6632,35600.0
2013-01-29 13:45:00,38.78,38.8,38.74,38.74,20000.0,34.6721,34.69,34.6364,34.6364,20000.0
2013-01-29 13:50:00,38.74,38.76,38.73,38.73,13800.0,34.6364,34.6542,34.6274,34.6274,13800.0
2013-01-29 13:55:00,38.74,38.79,38.73,38.76,19200.0,34.6364,34.6811,34.6274,34.6542,19200.0
2013-01-29 14:00:00,38.76,38.78,38.76,38.77,18000.0,34.6542,34.6721,34.6542,34.6632,18000.0
2013-01-29 14:05:00,38.77,38.82,38.77,38.82,19600.0,34.6632,34.7079,34.6632,34.7079,19600.0
2013-01-29 14:10:00,38.82,38.84,38.81,38.82,34000.0,34.7079,34.7258,34.6989,34.7079,34000.0
2013-01-29 14:15:00,38.82,38.84,38.8,38.8,36000.0,34.7079,34.7258,34.69,34.69,36000.0
2013-01-29 14:20:00,38.81,38.82,38.79,38.8,25600.0,34.6989,34.7079,34.6811,34.69,25600.0
2013-01-29 14:25:00,38.8,38.82,38.79,38.8,21400.0,34.69,34.7079,34.6811,34.69,21400.0
2013-01-29 14:30:00,38.8,38.82,38.8,38.81,22000.0,34.69,34.7079,34.69,34.6989,22000.0
2013-01-29 14:35:00,38.81,38.82,38.8,38.82,27800.0,34.6989,34.7079,34.69,34.7079,27800.0
2013-01-29 14:40:00,38.82,38.83,38.82,38.82,19200.0,34.7079,34.7168,34.7079,34.7079,19200.0
2013-01-29 14:45:00,38.82,38.82,38.8,38.8,15000.0,34.7079,34.7079,34.69,34.69,15000.0
2013-01-29 14:50:00,38.8,38.8,38.77,38.78,23600.0,34.69,34.69,34.6632,34.6721,23600.0
2013-01-29 14:55:00,38.77,38.81,38.77,38.8,16800.0,34.6632,34.6989,34.6632,34.69,16800.0
2013-01-29 15:00:00,38.8,38.82,38.79,38.81,33600.0,34.69,34.7079,34.6811,34.6989,33600.0
2013-01-29 15:05:00,38.8,38.82,38.78,38.82,35000.0,34.69,34.7079,34.6721,34.7079,35000.0
2013-01-29 15:10:00,38.82,38.88,38.81,38.87,131800.0,34.7079,34.7615,34.6989,34.7526,131800.0
2013-01-29 15:15:00,38.87,38.94,38.86,38.93,83600.0,34.7526,34.8152,34.7437,34.8062,83600.0
2013-01-29 15:20:00,38.94,38.98,38.93,38.95,81200.0,34.8152,34.8509,34.8062,34.8241,81200.0
2013-01-29 15:25:00,38.95,38.95,38.92,38.95,34400.0,34.8241,34.8241,34.7973,34.8241,34400.0
2013-01-29 15:30:00,38.94,38.98,38.94,38.95,55400.0,34.8152,34.8509,34.8152,34.8241,55400.0
2013-01-29 15:35:00,38.95,38.98,38.93,38.97,43400.0,34.8241,34.8509,34.8062,34.842,43400.0
2013-01-29 15:40:00,38.97,38.98,38.94,38.97,53400.0,34.842,34.8509,34.8152,34.842,53400.0
2013-01-29 15:45:00,38.97,38.99,38.95,38.98,108200.0,34.842,34.8599,34.8241,34.8509,108200.0
2013-01-29 15:50:00,38.98,38.98,38.94,38.94,118600.0,34.8509,34.8509,34.8152,34.8152,118600.0
2013-01-29 15:55:00,38.95,38.99,38.95,38.95,180200.0,34.8241,34.8599,34.8241,34.8241,180200.0
2013-01-30 09:30:00,38.92,39.0,38.73,38.82,92800.0,34.7973,34.8688,34.6274,34.7079,92800.0
2013-01-30 09:35:00,38.84,39.06,38.84,39.06,94000.0,34.7258,34.9225,34.7258,34.9225,94000.0
2013-01-30 09:40:00,39.05,39.07,38.99,39.04,76000.0,34.9135,34.9314,34.8599,34.9046,76000.0
2013-01-30 09:45:00,39.04,39.07,38.99,39.02,38000.0,34.9046,34.9314,34.8599,34.8867,38000.0
2013-01-30 09:50:00,39.04,39.06,38.95,39.04,47200.0,34.9046,34.9225,34.8241,34.9046,47200.0
2013-01-30 09:55:00,39.04,39.09,38.99,39.01,60800.0,34.9046,34.9493,34.8599,34.8778,60800.0
2013-01-30 10:00:00,38.99,38.99,38.9,38.93,37200.0,34.8599,34.8599,34.7794,34.8062,37200.0
2013-01-30 10:05:00,38.94,38.96,38.88,38.9,26000.0,34.8152,34.8331,34.7615,34.7794,26000.0
2013-01-30 10:10:00,38.9,38.92,38.89,38.89,21600.0,34.7794,34.7973,34.7705,34.7705,21600.0
2013-01-30 10:15:00,38.88,38.92,38.88,38.9,29200.0,34.7615,34.7973,34.7615,34.7794,29200.0
2013-01-30 10:20:00,38.89,38.89,38.77,38.8,76400.0,34.7705,34.7705,34.6632,34.69,76400.0
2013-01-30 10:25:00,38.79,38.91,38.79,38.9,42800.0,34.6811,34.7884,34.6811,34.7794,42800.0
2013-01-30 10:30:00,38.87,38.9,38.87,38.89,14400.0,34.7526,34.7794,34.7526,34.7705,14400.0
2013-01-30 10:35:00,38.88,38.9,38.76,38.76,52000.0,34.7615,34.7794,34.6542,34.6542,52000.0
2013-01-30 10:40:00,38.76,38.85,38.74,38.83,76000.0,34.6542,34.7347,34.6364,34.7168,76000.0
2013-01-30 10:45:00,38.83,38.88,38.82,38.87,25600.0,34.7168,34.7615,34.7079,34.7526,25600.0
2013-01-30 10:50:00,38.88,38.9,38.88,38.89,12800.0,34.7615,34.7794,34.7615,34.7705,12800.0
2013-01-30 10:55:00,38.88,38.9,38.87,38.88,28800.0,34.7615,34.7794,34.7526,34.7615,28800.0
2013-01-30 11:00:00,38.88,38.93,38.88,38.92,25600.0,34.7615,34.8062,34.7615,34.7973,25600.0
2013-01-30 11:05:00,38.94,38.97,38.94,38.97,19200.0,34.8152,34.842,34.8152,34.842,19200.0
2013-01-30 11:10:00,38.98,38.99,38.97,38.98,14000.0,34.8509,34.8599,34.842,34.8509,14000.0
2013-01-30 11:15:00,38.97,38.98,38.93,38.96,22800.0,34.842,34.8509,34.8062,34.8331,22800.0
2013-01-30 11:20:00,38.96,38.99,38.96,38.99,26000.0,34.8331,34.8599,34.8331,34.8599,26000.0
2013-01-30 11:25:00,38.98,38.98,38.94,38.96,39600.0,34.8509,34.8509,34.8152,34.8331,39600.0
2013-01-30 11:30:00,38.96,39.02,38.95,39.02,54400.0,34.8331,34.8867,34.8241,34.8867,54400.0
2013-01-30 11:35:00,39.02,39.07,39.02,39.07,26000.0,34.8867,34.9314,34.8867,34.9314,26000.0
2013-01-30 11:40:00,39.07,39.07,39.02,39.05,17200.0,34.9314,34.9314,34.8867,34.9135,17200.0
2013-01-30 11:45:00,39.05,39.07,39.04,39.07,20000.0,34.9135,34.9314,34.9046,34.9314,20000.0
2013-01-30 11:50:00,39.07,39.12,39.06,39.07,46800.0,34.9314,34.9761,34.9225,34.9314,46800.0
2013-01-30 11:55:00,39.07,39.1,39.07,39.07,57200.0,34.9314,34.9582,34.9314,34.9314,57200.0
2013-01-30 12:00:00,39.07,39.09,39.06,39.09,30800.0,34.9314,34.9493,34.9225,34.9493,30800.0
2013-01-30 12:05:00,39.09,39.09,39.04,39.04,77200.0,34.9493,34.9493,34.9046,34.9046,77200.0
2013-01-30 12:10:00,39.05,39.06,39.03,39.03,56000.0,34.9135,34.9225,34.8956,34.8956,56000.0
2013-01-30 12:15:00,39.03,39.05,39.0,39.0,32800.0,34.8956,34.9135,34.8688,34.8688,32800.0
2013-01-30 12:20:00,39.0,39.02,38.99,38.99,41600.0,34.8688,34.8867,34.8599,34.8599,41600.0
2013-01-30 12:25:00,38.99,39.01,38.97,39.0,51200.0,34.8599,34.8778,34.842,34.8688,51200.0
2013-01-30 12:30:00,39.0,39.02,38.99,39.02,74800.0,34.8688,34.8867,34.8599,34.8867,74800.0
2013-01-30 12:35:00,39.01,39.04,38.99,39.04,45200.0,34.8778,34.9046,34.8599,34.9046,45200.0
2013-01-30 12:40:00,39.05,39.09,39.05,39.08,43200.0,34.9135,34.9493,34.9135,34.9403,43200.0
2013-01-30 12:45:00,39.08,39.12,39.08,39.1,148800.0,34.9403,34.9761,34.9403,34.9582,148800.0
2013-01-30 12:50:00,39.1,39.11,39.07,39.08,81600.0,34.9582,34.9672,34.9314,34.9403,81600.0
2013-01-30 12:55:00,39.08,39.13,39.05,39.13,28400.0,34.9403,34.9851,34.9135,34.9851,28400.0
2013-01-30 13:00:00,39.13,39.13,39.1,39.1,46400.0,34.9851,34.9851,34.9582,34.9582,46400.0
2013-01-30 13:05:00,39.09,39.1,39.05,39.06,234400.0,34.9493,34.9582,34.9135,34.9225,234400.0
2013-01-30 13:10:00,39.06,39.06,39.04,39.05,386800.0,34.9225,34.9225,34.9046,34.9135,386800.0
2013-01-30 13:15:00,39.05,39.06,38.97,38.99,88400.0,34.9135,34.9225,34.842,34.8599,88400.0
2013-01-30 13:20:00,38.99,39.02,38.99,39.02,26800.0,34.8599,34.8867,34.8599,34.8867,26800.0
2013-01-30 13:25:00,39.01,39.07,39.01,39.07,64000.0,34.8778,34.9314,34.8778,34.9314,64000.0
2013-01-30 13:30:00,39.07,39.1,39.06,39.09,92000.0,34.9314,34.9582,34.9225,34.9493,92000.0
2013-01-30 13:35:00,39.09,39.1,39.08,39.1,74800.0,34.9493,34.9582,34.9403,34.9582,74800.0
2013-01-30 13:40:00,39.1,39.13,39.09,39.1,37600.0,34.9582,34.9851,34.9493,34.9582,37600.0
2013-01-30 13:45:00,39.1,39.18,39.1,39.16,89200.0,34.9582,35.0298,34.9582,35.0119,89200.0
2013-01-30 13:50:00,39.16,39.19,39.16,39.18,50000.0,35.0119,35.0387,35.0119,35.0298,50000.0
2013-01-30 13:55:00,39.18,39.18,39.06,39.09,58000.0,35.0298,35.0298,34.9225,34.9493,58000.0
2013-01-30 14:00:00,39.08,39.1,39.06,39.06,76800.0,34.9403,34.9582,34.9225,34.9225,76800.0
2013-01-30 14:05:00,39.06,39.07,39.02,39.05,130000.0,34.9225,34.9314,34.8867,34.9135,130000.0
2013-01-30 14:10:00,39.05,39.07,39.05,39.07,58000.0,34.9135,34.9314,34.9135,34.9314,58000.0
2013-01-30 14:15:00,39.06,39.13,39.05,39.07,188800.0,34.9225,34.9851,34.9135,34.9314,188800.0
2013-01-30 14:20:00,39.06,39.08,39.0,39.02,58800.0,34.9225,34.9403,34.8688,34.8867,58800.0
2013-01-30 14:25:00,39.02,39.09,39.0,39.07,56000.0,34.8867,34.9493,34.8688,34.9314,56000.0
2013-01-30 14:30:00,39.06,39.08,39.04,39.06,58800.0,34.9225,34.9403,34.9046,34.9225,58800.0
2013-01-30 14:35:00,39.06,39.06,39.02,39.03,37200.0,34.9225,34.9225,34.8867,34.8956,37200.0
2013-01-30 14:40:00,39.02,39.1,39.02,39.09,56800.0,34.8867,34.9582,34.8867,34.9493,56800.0
2013-01-30 14:45:00,39.08,39.08,39.01,39.04,45200.0,34.9403,34.9403,34.8778,34.9046,45200.0
2013-01-30 14:50:00,39.04,39.06,39.01,39.01,33600.0,34.9046,34.9225,34.8778,34.8778,33600.0
2013-01-30 14:55:00,39.01,39.05,39.01,39.05,41200.0,34.8778,34.9135,34.8778,34.9135,41200.0
2013-01-30 15:00:00,39.04,39.05,38.99,38.99,61600.0,34.9046,34.9135,34.8599,34.8599,61600.0
2013-01-30 15:05:00,38.99,39.08,38.99,39.06,53200.0,34.8599,34.9403,34.8599,34.9225,53200.0
2013-01-30 15:10:00,39.06,39.06,38.98,38.98,62000.0,34.9225,34.9225,34.8509,34.8509,62000.0
2013-01-30 15:15:00,38.98,38.99,38.93,38.98,82400.0,34.8509,34.8599,34.8062,34.8509,82400.0
2013-01-30 15:20:00,38.98,38.99,38.93,38.94,53600.0,34.8509,34.8599,34.8062,34.8152,53600.0
2013-01-30 15:25:00,38.94,38.95,38.91,38.93,56800.0,34.8152,34.8241,34.7884,34.8062,56800.0
2013-01-30 15:30:00,38.93,38.94,38.9,38.92,88000.0,34.8062,34.8152,34.7794,34.7973,88000.0
2013-01-30 15:35:00,38.92,38.92,38.87,38.9,73200.0,34.7973,34.7973,34.7526,34.7794,73200.0
2013-01-30 15:40:00,38.9,38.93,38.88,38.92,114000.0,34.7794,34.8062,34.7615,34.7973,114000.0
2013-01-30 15:45:00,38.92,39.0,38.91,38.97,156400.0,34.7973,34.8688,34.7884,34.842,156400.0
2013-01-30 15:50:00,38.97,38.98,38.94,38.97,230800.0,34.842,34.8509,34.8152,34.842,230800.0
2013-01-30 15:55:00,38.97,39.03,38.96,39.02,322400.0,34.842,34.8956,34.8331,34.8867,322400.0
2013-01-31 09:30:00,38.96,38.96,38.75,38.77,133200.0,34.8331,34.8331,34.6453,34.6632,133200.0
2013-01-31 09:35:00,38.75,38.91,38.75,38.9,77200.0,34.6453,34.7884,34.6453,34.7794,77200.0
2013-01-31 09:40:00,38.91,39.09,38.88,39.09,92000.0,34.7884,34.9493,34.7615,34.9493,92000.0
2013-01-31 09:45:00,39.08,39.1,38.96,38.97,91600.0,34.9403,34.9582,34.8331,34.842,91600.0
2013-01-31 09:50:00,38.97,38.99,38.95,38.99,47200.0,34.842,34.8599,34.8241,34.8599,47200.0
2013-01-31 09:55:00,38.98,39.01,38.94,39.0,40800.0,34.8509,34.8778,34.8152,34.8688,40800.0
2013-01-31 10:00:00,38.99,39.01,38.94,38.96,104800.0,34.8599,34.8778,34.8152,34.8331,104800.0
2013-01-31 10:05:00,38.95,38.99,38.95,38.97,59600.0,34.8241,34.8599,34.8241,34.842,59600.0
2013-01-31 10:10:00,38.97,39.01,38.95,38.95,48400.0,34.842,34.8778,34.8241,34.8241,48400.0
2013-01-31 10:15:00,38.95,38.95,38.89,38.9,65200.0,34.8241,34.8241,34.7705,34.7794,65200.0
2013-01-31 10:20:00,38.9,38.98,38.9,38.97,31600.0,34.7794,34.8509,34.7794,34.842,31600.0
2013-01-31 10:25:00,38.97,38.97,38.89,38.9,32800.0,34.842,34.842,34.7705,34.7794,32800.0
2013-01-31 10:30:00,38.91,38.99,38.88,38.99,30800.0,34.7884,34.8599,34.7615,34.8599,30800.0
2013-01-31 10:35:00,38.99,39.02,38.99,39.02,87200.0,34.8599,34.8867,34.8599,34.8867,87200.0
2013-01-31 10:40:00,39.02,39.07,39.01,39.06,84400.0,34.8867,34.9314,34.8778,34.9225,84400.0
2013-01-31 10:45:00,39.06,39.09,39.02,39.04,75600.0,34.9225,34.9493,34.8867,34.9046,75600.0
2013-01-31 10:50:00,39.04,39.06,39.03,39.04,26400.0,34.9046,34.9225,34.8956,34.9046,26400.0
2013-01-31 10:55:00,39.04,39.06,39.02,39.02,34800.0,34.9046,34.9225,34.8867,34.8867,34800.0
2013-01-31 11:00:00,39.02,39.02,38.98,38.98,32400.0,34.8867,34.8867,34.8509,34.8509,32400.0
2013-01-31 11:05:00,38.98,38.98,38.95,38.95,20000.0,34.8509,34.8509,34.8241,34.8241,20000.0
2013-01-31 11:10:00,38.95,38.95,38.91,38.93,34400.0,34.8241,34.8241,34.7884,34.8062,34400.0
2013-01-31 11:15:00,38.93,38.94,38.92,38.92,29600.0,34.8062,34.8152,34.7973,34.7973,29600.0
2013-01-31 11:20:00,38.93,38.99,38.92,38.98,146000.0,34.8062,34.8599,34.7973,34.8509,146000.0
2013-01-31 11:25:00,38.97,39.0,38.97,38.98,18800.0,34.842,34.8688,34.842,34.8509,18800.0
2013-01-31 11:30:00,38.98,38.98,38.92,38.94,62800.0,34.8509,34.8509,34.7973,34.8152,62800.0
2013-01-31 11:35:00,38.93,38.98,38.93,38.96,31200.0,34.8062,34.8509,34.8062,34.8331,31200.0
2013-01-31 11:40:00,38.96,38.96,38.92,38.92,38800.0,34.8331,34.8331,34.7973,34.7973,38800.0
2013-01-31 11:45:00,38.92,39.01,38.92,39.0,53200.0,34.7973,34.8778,34.7973,34.8688,53200.0
2013-01-31 11:50:00,39.0,39.02,38.97,38.97,70800.0,34.8688,34.8867,34.842,34.842,70800.0
2013-01-31 11:55:00,38.98,38.99,38.97,38.99,22400.0,34.8509,34.8599,34.842,34.8599,22400.0
2013-01-31 12:00:00,38.99,39.02,38.99,39.01,39200.0,34.8599,34.8867,34.8599,34.8778,39200.0
2013-01-31 12:05:00,39.0,39.05,38.99,39.02,43200.0,34.8688,34.9135,34.8599,34.8867,43200.0
2013-01-31 12:10:00,39.02,39.05,39.02,39.05,22800.0,34.8867,34.9135,34.8867,34.9135,22800.0
2013-01-31 12:15:00,39.04,39.09,39.04,39.09,102400.0,34.9046,34.9493,34.9046,34.9493,102400.0
2013-01-31 12:20:00,39.09,39.1,39.05,39.06,24800.0,34.9493,34.9582,34.9135,34.9225,24800.0
2013-01-31 12:25:00,39.06,39.09,39.04,39.07,40400.0,34.9225,34.9493,34.9046,34.9314,40400.0
2013-01-31 12:30:00,39.08,39.09,39.05,39.07,37600.0,34.9403,34.9493,34.9135,34.9314,37600.0
2013-01-31 12:35:00,39.08,39.09,39.07,39.09,16400.0,34.9403,34.9493,34.9314,34.9493,16400.0
2013-01-31 12:40:00,39.09,39.1,39.08,39.09,20000.0,34.9493,34.9582,34.9403,34.9493,20000.0
2013-01-31 12:45:00,39.1,39.2,39.09,39.2,54000.0,34.9582,35.0476,34.9493,35.0476,54000.0
2013-01-31 12:50:00,39.21,39.22,39.18,39.18,46000.0,35.0566,35.0655,35.0298,35.0298,46000.0
2013-01-31 12:55:00,39.17,39.18,39.16,39.18,15600.0,35.0208,35.0298,35.0119,35.0298,15600.0
2013-01-31 13:00:00,39.17,39.18,39.1,39.1,21200.0,35.0208,35.0298,34.9582,34.9582,21200.0
2013-01-31 13:05:00,39.09,39.12,39.08,39.11,20800.0,34.9493,34.9761,34.9403,34.9672,20800.0
2013-01-31 13:10:00,39.11,39.13,39.09,39.09,11200.0,34.9672,34.9851,34.9493,34.9493,11200.0
2013-01-31 13:15:00,39.08,39.1,39.08,39.1,6400.0,34.9403,34.9582,34.9403,34.9582,6400.0
2013-01-31 13:20:00,39.1,39.11,39.08,39.1,27200.0,34.9582,34.9672,34.9403,34.9582,27200.0
2013-01-31 13:25:00,39.1,39.12,39.1,39.1,57200.0,34.9582,34.9761,34.9582,34.9582,57200.0
2013-01-31 13:30:00,39.1,39.15,39.1,39.13,60400.0,34.9582,35.0029,34.9582,34.9851,60400.0
2013-01-31 13:35:00,39.14,39.16,39.13,39.16,21200.0,34.994,35.0119,34.9851,35.0119,21200.0
2013-01-31 13:40:00,39.16,39.19,39.16,39.19,22000.0,35.0119,35.0387,35.0119,35.0387,22000.0
2013-01-31 13:45:00,39.19,39.2,39.17,39.17,10800.0,35.0387,35.0476,35.0208,35.0208,10800.0
2013-01-31 13:50:00,39.18,39.2,39.17,39.2,20400.0,35.0298,35.0476,35.0208,35.0476,20400.0
2013-01-31 13:55:00,39.2,39.21,39.19,39.2,25600.0,35.0476,35.0566,35.0387,35.0476,25600.0
2013-01-31 14:00:00,39.2,39.2,39.15,39.15,22400.0,35.0476,35.0476,35.0029,35.0029,22400.0
2013-01-31 14:05:00,39.15,39.15,39.1,39.13,57200.0,35.0029,35.0029,34.9582,34.9851,57200.0
2013-01-31 14:10:00,39.13,39.13,39.09,39.09,179600.0,34.9851,34.9851,34.9493,34.9493,179600.0
2013-01-31 14:15:00,39.09,39.1,39.09,39.1,41200.0,34.9493,34.9582,34.9493,34.9582,41200.0
2013-01-31 14:20:00,39.1,39.13,39.1,39.13,76400.0,34.9582,34.9851,34.9582,34.9851,76400.0
2013-01-31 14:25:00,39.13,39.17,39.1,39.17,97600.0,34.9851,35.0208,34.9582,35.0208,97600.0
2013-01-31 14:30:00,39.18,39.24,39.17,39.24,54400.0,35.0298,35.0834,35.0208,35.0834,54400.0
2013-01-31 14:35:00,39.23,39.26,39.22,39.23,70800.0,35.0745,35.1013,35.0655,35.0745,70800.0
2013-01-31 14:40:00,39.23,39.26,39.23,39.25,30800.0,35.0745,35.1013,35.0745,35.0923,30800.0
2013-01-31 14:45:00,39.25,39.26,39.23,39.24,123600.0,35.0923,35.1013,35.0745,35.0834,123600.0
2013-01-31 14:50:00,39.24,39.25,39.24,39.24,50800.0,35.0834,35.0923,35.0834,35.0834,50800.0
2013-01-31 14:55:00,39.24,39.27,39.24,39.24,45600.0,35.0834,35.1102,35.0834,35.0834,45600.0
2013-01-31 15:00:00,39.24,39.24,39.17,39.19,237200.0,35.0834,35.0834,35.0208,35.0387,237200.0
2013-01-31 15:05:00,39.19,39.21,39.19,39.2,40400.0,35.0387,35.0566,35.0387,35.0476,40400.0
2013-01-31 15:10:00,39.19,39.22,39.19,39.21,99600.0,35.0387,35.0655,35.0387,35.0566,99600.0
2013-01-31 15:15:00,39.21,39.23,39.21,39.23,66800.0,35.0566,35.0745,35.0566,35.0745,66800.0
2013-01-31 15:20:00,39.23,39.23,39.15,39.15,79600.0,35.0745,35.0745,35.0029,35.0029,79600.0
2013-01-31 15:25:00,39.15,39.19,39.14,39.17,80000.0,35.0029,35.0387,34.994,35.0208,80000.0
2013-01-31 15:30:00,39.17,39.22,39.15,39.21,98400.0,35.0208,35.0655,35.0029,35.0566,98400.0
2013-01-31 15:35:00,39.21,39.21,39.14,39.14,126000.0,35.0566,35.0566,34.994,34.994,126000.0
2013-01-31 15:40:00,39.14,39.21,39.13,39.13,324000.0,34.994,35.0566,34.9851,34.9851,324000.0
2013-01-31 15:45:00,39.13,39.17,39.1,39.12,104400.0,34.9851,35.0208,34.9582,34.9761,104400.0
2013-01-31 15:50:00,39.11,39.12,39.08,39.11,232000.0,34.9672,34.9761,34.9403,34.9672,232000.0
2013-01-31 15:55:00,39.11,39.14,39.06,39.1,500000.0,34.9672,34.994,34.9225,34.9582,500000.0
2013-02-01 09:30:00,39.48,39.48,39.28,39.35,68400.0,35.298,35.298,35.1192,35.1817,68400.0
2013-02-01 09:35:00,39.35,39.46,39.33,39.42,88400.0,35.1817,35.2801,35.1639,35.2443,88400.0
2013-02-01 09:40:00,39.4,39.46,39.4,39.41,84000.0,35.2265,35.2801,35.2265,35.2354,84000.0
2013-02-01 09:45:00,39.42,39.42,39.35,39.36,57800.0,35.2443,35.2443,35.1817,35.1907,57800.0
2013-02-01 09:50:00,39.35,39.38,39.23,39.37,129000.0,35.1817,35.2086,35.0745,35.1996,129000.0
2013-02-01 09:55:00,39.37,39.41,39.05,39.26,119000.0,35.1996,35.2354,34.9135,35.1013,119000.0
2013-02-01 10:00:00,39.29,39.33,39.22,39.28,89800.0,35.1281,35.1639,35.0655,35.1192,89800.0
2013-02-01 10:05:00,39.3,39.38,39.28,39.29,50200.0,35.137,35.2086,35.1192,35.1281,50200.0
2013-02-01 10:10:00,39.3,39.35,39.29,39.33,41200.0,35.137,35.1817,35.1281,35.1639,41200.0
2013-02-01 10:15:00,39.34,39.42,39.34,39.35,29400.0,35.1728,35.2443,35.1728,35.1817,29400.0
2013-02-01 10:20:00,39.35,39.4,39.32,39.33,34800.0,35.1817,35.2265,35.1549,35.1639,34800.0
2013-02-01 10:25:00,39.33,39.33,39.25,39.27,24600.0,35.1639,35.1639,35.0923,35.1102,24600.0
2013-02-01 10:30:00,39.27,39.3,39.23,39.26,28200.0,35.1102,35.137,35.0745,35.1013,28200.0
2013-02-01 10:35:00,39.26,39.26,39.22,39.23,15400.0,35.1013,35.1013,35.0655,35.0745,15400.0
2013-02-01 10:40:00,39.22,39.24,39.19,39.23,20000.0,35.0655,35.0834,35.0387,35.0745,20000.0
2013-02-01 10:45:00,39.23,39.24,39.19,39.2,35400.0,35.0745,35.0834,35.0387,35.0476,35400.0
2013-02-01 10:50:00,39.19,39.2,39.13,39.13,39200.0,35.0387,35.0476,34.9851,34.9851,39200.0
2013-02-01 10:55:00,39.13,39.27,39.12,39.27,25800.0,34.9851,35.1102,34.9761,35.1102,25800.0
2013-02-01 11:00:00,39.27,39.32,39.27,39.29,27200.0,35.1102,35.1549,35.1102,35.1281,27200.0
2013-02-01 11:05:00,39.3,39.33,39.27,39.28,29000.0,35.137,35.1639,35.1102,35.1192,29000.0
2013-02-01 11:10:00,39.28,39.3,39.27,39.27,8200.0,35.1192,35.137,35.1102,35.1102,8200.0
2013-02-01 11:15:00,39.27,39.29,39.27,39.29,12400.0,35.1102,35.1281,35.1102,35.1281,12400.0
2013-02-01 11:20:00,39.28,39.33,39.27,39.32,26000.0,35.1192,35.1639,35.1102,35.1549,26000.0
2013-02-01 11:25:00,39.32,39.35,39.29,39.3,42200.0,35.1549,35.1817,35.1281,35.137,42200.0
2013-02-01 11:30:00,39.3,39.35,39.27,39.33,103200.0,35.137,35.1817,35.1102,35.1639,103200.0
2013-02-01 11:35:00,39.33,39.33,39.31,39.32,9600.0,35.1639,35.1639,35.146,35.1549,9600.0
2013-02-01 11:40:00,39.32,39.4,39.32,39.4,38200.0,35.1549,35.2265,35.1549,35.2265,38200.0
2013-02-01 11:45:00,39.4,39.42,39.38,39.38,10800.0,35.2265,35.2443,35.2086,35.2086,10800.0
2013-02-01 11:50:00,39.39,39.4,39.35,39.4,17600.0,35.2175,35.2265,35.1817,35.2265,17600.0
2013-02-01 11:55:00,39.39,39.41,39.37,39.38,30600.0,35.2175,35.2354,35.1996,35.2086,30600.0
2013-02-01 12:00:00,39.38,39.41,39.38,39.41,14200.0,35.2086,35.2354,35.2086,35.2354,14200.0
2013-02-01 12:05:00,39.41,39.42,39.4,39.4,10200.0,35.2354,35.2443,35.2265,35.2265,10200.0
2013-02-01 12:10:00,39.41,39.41,39.35,39.35,11000.0,35.2354,35.2354,35.1817,35.1817,11000.0
2013-02-01 12:15:00,39.36,39.37,39.35,39.37,11400.0,35.1907,35.1996,35.1817,35.1996,11400.0
2013-02-01 12:20:00,39.35,39.38,39.35,39.36,12200.0,35.1817,35.2086,35.1817,35.1907,12200.0
2013-02-01 12:25:00,39.36,39.38,39.36,39.37,9600.0,35.1907,35.2086,35.1907,35.1996,9600.0
2013-02-01 12:30:00,39.38,39.44,39.37,39.43,16000.0,35.2086,35.2622,35.1996,35.2533,16000.0
2013-02-01 12:35:00,39.43,39.45,39.41,39.42,11600.0,35.2533,35.2712,35.2354,35.2443,11600.0
2013-02-01 12:40:00,39.42,39.42,39.4,39.42,8200.0,35.2443,35.2443,35.2265,35.2443,8200.0
2013-02-01 12:45:00,39.42,39.43,39.38,39.41,14200.0,35.2443,35.2533,35.2086,35.2354,14200.0
2013-02-01 12:50:00,39.41,39.43,39.41,39.43,7000.0,35.2354,35.2533,35.2354,35.2533,7000.0
2013-02-01 12:55:00,39.42,39.44,39.41,39.41,8400.0,35.2443,35.2622,35.2354,35.2354,8400.0
2013-02-01 13:00:00,39.41,39.44,39.41,39.42,24800.0,35.2354,35.2622,35.2354,35.2443,24800.0
2013-02-01 13:05:00,39.42,39.45,39.42,39.45,23800.0,35.2443,35.2712,35.2443,35.2712,23800.0
2013-02-01 13:10:00,39.46,39.48,39.45,39.46,11200.0,35.2801,35.298,35.2712,35.2801,11200.0
2013-02-01 13:15:00,39.47,39.49,39.46,39.47,56200.0,35.289,35.3069,35.2801,35.289,56200.0
2013-02-01 13:20:00,39.48,39.49,39.47,39.49,32600.0,35.298,35.3069,35.289,35.3069,32600.0
2013-02-01 13:25:00,39.48,39.49,39.47,39.49,25400.0,35.298,35.3069,35.289,35.3069,25400.0
2013-02-01 13:30:00,39.49,39.5,39.48,39.49,20000.0,35.3069,35.3159,35.298,35.3069,20000.0
2013-02-01 13:35:00,39.49,39.49,39.48,39.48,35000.0,35.3069,35.3069,35.298,35.298,35000.0
2013-02-01 13:40:00,39.48,39.49,39.47,39.48,25600.0,35.298,35.3069,35.289,35.298,25600.0
2013-02-01 13:45:00,39.48,39.49,39.47,39.48,45000.0,35.298,35.3069,35.289,35.298,45000.0
2013-02-01 13:50:00,39.48,39.49,39.48,39.48,17000.0,35.298,35.3069,35.298,35.298,17000.0
2013-02-01 13:55:00,39.48,39.49,39.46,39.48,24200.0,35.298,35.3069,35.2801,35.298,24200.0
2013-02-01 14:00:00,39.48,39.49,39.47,39.48,8800.0,35.298,35.3069,35.289,35.298,8800.0
2013-02-01 14:05:00,39.48,39.49,39.46,39.49,15600.0,35.298,35.3069,35.2801,35.3069,15600.0
2013-02-01 14:10:00,39.48,39.48,39.45,39.45,22800.0,35.298,35.298,35.2712,35.2712,22800.0
2013-02-01 14:15:00,39.45,39.46,39.44,39.46,37200.0,35.2712,35.2801,35.2622,35.2801,37200.0
2013-02-01 14:20:00,39.46,39.49,39.46,39.48,22000.0,35.2801,35.3069,35.2801,35.298,22000.0
2013-02-01 14:25:00,39.49,39.49,39.48,39.49,11400.0,35.3069,35.3069,35.298,35.3069,11400.0
2013-02-01 14:30:00,39.49,39.5,39.46,39.47,15200.0,35.3069,35.3159,35.2801,35.289,15200.0
2013-02-01 14:35:00,39.47,39.49,39.46,39.49,21000.0,35.289,35.3069,35.2801,35.3069,21000.0
2013-02-01 14:40:00,39.48,39.52,39.48,39.49,30800.0,35.298,35.3337,35.298,35.3069,30800.0
2013-02-01 14:45:00,39.5,39.51,39.48,39.48,25200.0,35.3159,35.3248,35.298,35.298,25200.0
2013-02-01 14:50:00,39.49,39.51,39.49,39.5,63000.0,35.3069,35.3248,35.3069,35.3159,63000.0
2013-02-01 14:55:00,39.49,39.5,39.48,39.49,31400.0,35.3069,35.3159,35.298,35.3069,31400.0
2013-02-01 15:00:00,39.48,39.49,39.48,39.48,31600.0,35.298,35.3069,35.298,35.298,31600.0
2013-02-01 15:05:00,39.48,39.49,39.47,39.48,15400.0,35.298,35.3069,35.289,35.298,15400.0
2013-02-01 15:10:00,39.48,39.48,39.46,39.47,32800.0,35.298,35.298,35.2801,35.289,32800.0
2013-02-01 15:15:00,39.47,39.48,39.45,39.45,42200.0,35.289,35.298,35.2712,35.2712,42200.0
2013-02-01 15:20:00,39.44,39.49,39.44,39.46,47800.0,35.2622,35.3069,35.2622,35.2801,47800.0
2013-02-01 15:25:00,39.45,39.47,39.39,39.41,54600.0,35.2712,35.289,35.2175,35.2354,54600.0
2013-02-01 15:30:00,39.41,39.44,39.4,39.42,57200.0,35.2354,35.2622,35.2265,35.2443,57200.0
2013-02-01 15:35:00,39.42,39.44,39.4,39.41,27600.0,35.2443,35.2622,35.2265,35.2354,27600.0
2013-02-01 15:40:00,39.41,39.51,39.41,39.5,97000.0,35.2354,35.3248,35.2354,35.3159,97000.0
2013-02-01 15:45:00,39.5,39.52,39.49,39.51,73200.0,35.3159,35.3337,35.3069,35.3248,73200.0
2013-02-01 15:50:00,39.51,39.52,39.49,39.5,139800.0,35.3248,35.3337,35.3069,35.3159,139800.0
2013-02-01 15:55:00,39.5,39.5,39.47,39.49,119000.0,35.3159,35.3159,35.289,35.3069,119000.0
2013-02-04 09:30:00,39.45,39.49,39.24,39.31,86800.0,35.2712,35.3069,35.0834,35.146,86800.0
2013-02-04 09:35:00,39.31,39.34,39.21,39.24,38000.0,35.146,35.1728,35.0566,35.0834,38000.0
2013-02-04 09:40:00,39.24,39.29,39.23,39.26,48800.0,35.0834,35.1281,35.0745,35.1013,48800.0
2013-02-04 09:45:00,39.27,39.29,39.17,39.24,40000.0,35.1102,35.1281,35.0208,35.0834,40000.0
2013-02-04 09:50:00,39.23,39.35,39.21,39.35,89800.0,35.0745,35.1817,35.0566,35.1817,89800.0
2013-02-04 09:55:00,39.37,39.49,39.37,39.45,30000.0,35.1996,35.3069,35.1996,35.2712,30000.0
2013-02-04 10:00:00,39.45,39.5,39.42,39.45,30400.0,35.2712,35.3159,35.2443,35.2712,30400.0
2013-02-04 10:05:00,39.44,39.51,39.42,39.47,27800.0,35.2622,35.3248,35.2443,35.289,27800.0
2013-02-04 10:10:00,39.48,39.49,39.44,39.47,24200.0,35.298,35.3069,35.2622,35.289,24200.0
2013-02-04 10:15:00,39.47,39.49,39.38,39.41,34000.0,35.289,35.3069,35.2086,35.2354,34000.0
2013-02-04 10:20:00,39.41,39.43,39.41,39.41,38800.0,35.2354,35.2533,35.2354,35.2354,38800.0
2013-02-04 10:25:00,39.42,39.43,39.4,39.43,14400.0,35.2443,35.2533,35.2265,35.2533,14400.0
2013-02-04 10:30:00,39.42,39.44,39.4,39.41,31800.0,35.2443,35.2622,35.2265,35.2354,31800.0
2013-02-04 10:35:00,39.41,39.42,39.36,39.38,38400.0,35.2354,35.2443,35.1907,35.2086,38400.0
2013-02-04 10:40:00,39.37,39.41,39.32,39.33,22400.0,35.1996,35.2354,35.1549,35.1639,22400.0
2013-02-04 10:45:00,39.34,39.38,39.33,39.37,35800.0,35.1728,35.2086,35.1639,35.1996,35800.0
2013-02-04 10:50:00,39.38,39.4,39.35,39.38,18200.0,35.2086,35.2265,35.1817,35.2086,18200.0
2013-02-04 10:55:00,39.37,39.41,39.35,39.35,83600.0,35.1996,35.2354,35.1817,35.1817,83600.0
2013-02-04 11:00:00,39.35,39.35,39.3,39.34,13600.0,35.1817,35.1817,35.137,35.1728,13600.0
2013-02-04 11:05:00,39.34,39.35,39.32,39.32,10000.0,35.1728,35.1817,35.1549,35.1549,10000.0
2013-02-04 11:10:00,39.33,39.36,39.31,39.34,46600.0,35.1639,35.1907,35.146,35.1728,46600.0
2013-02-04 11:15:00,39.35,39.38,39.34,39.36,34000.0,35.1817,35.2086,35.1728,35.1907,34000.0
2013-02-04 11:20:00,39.37,39.4,39.34,39.35,37600.0,35.1996,35.2265,35.1728,35.1817,37600.0
2013-02-04 11:25:00,39.35,39.38,39.3,39.34,66800.0,35.1817,35.2086,35.137,35.1728,66800.0
2013-02-04 11:30:00,39.33,39.33,39.19,39.25,106800.0,35.1639,35.1639,35.0387,35.0923,106800.0
2013-02-04 11:35:00,39.24,39.28,39.14,39.16,59000.0,35.0834,35.1192,34.994,35.0119,59000.0
2013-02-04 11:40:00,39.17,39.18,39.13,39.17,22000.0,35.0208,35.0298,34.9851,35.0208,22000.0
2013-02-04 11:45:00,39.17,39.22,39.17,39.22,14600.0,35.0208,35.0655,35.0208,35.0655,14600.0
2013-02-04 11:50:00,39.22,39.24,39.21,39.21,25800.0,35.0655,35.0834,35.0566,35.0566,25800.0
2013-02-04 11:55:00,39.2,39.21,39.16,39.17,19400.0,35.0476,35.0566,35.0119,35.0208,19400.0
2013-02-04 12:00:00,39.17,39.19,39.16,39.18,15200.0,35.0208,35.0387,35.0119,35.0298,15200.0
2013-02-04 12:05:00,39.18,39.18,39.12,39.14,16400.0,35.0298,35.0298,34.9761,34.994,16400.0
2013-02-04 12:10:00,39.14,39.21,39.14,39.19,13800.0,34.994,35.0566,34.994,35.0387,13800.0
2013-02-04 12:15:00,39.19,39.2,39.13,39.13,40200.0,35.0387,35.0476,34.9851,34.9851,40200.0
2013-02-04 12:20:00,39.12,39.13,39.1,39.13,28400.0,34.9761,34.9851,34.9582,34.9851,28400.0
2013-02-04 12:25:00,39.13,39.15,39.12,39.12,24800.0,34.9851,35.0029,34.9761,34.9761,24800.0
2013-02-04 12:30:00,39.12,39.15,39.12,39.12,17200.0,34.9761,35.0029,34.9761,34.9761,17200.0
2013-02-04 12:35:00,39.11,39.17,39.1,39.16,32000.0,34.9672,35.0208,34.9582,35.0119,32000.0
2013-02-04 12:40:00,39.16,39.2,39.13,39.18,47200.0,35.0119,35.0476,34.9851,35.0298,47200.0
2013-02-04 12:45:00,39.17,39.2,39.15,39.17,44000.0,35.0208,35.0476,35.0029,35.0208,44000.0
2013-02-04 12:50:00,39.16,39.16,39.12,39.12,18800.0,35.0119,35.0119,34.9761,34.9761,18800.0
2013-02-04 12:55:00,39.11,39.14,39.1,39.13,13400.0,34.9672,34.994,34.9582,34.9851,13400.0
2013-02-04 13:00:00,39.13,39.15,39.11,39.15,16000.0,34.9851,35.0029,34.9672,35.0029,16000.0
2013-02-04 13:05:00,39.14,39.19,39.13,39.18,14800.0,34.994,35.0387,34.9851,35.0298,14800.0
2013-02-04 13:10:00,39.18,39.22,39.17,39.21,9000.0,35.0298,35.0655,35.0208,35.0566,9000.0
2013-02-04 13:15:00,39.21,39.21,39.13,39.16,42200.0,35.0566,35.0566,34.9851,35.0119,42200.0
2013-02-04 13:20:00,39.15,39.19,39.13,39.15,53600.0,35.0029,35.0387,34.9851,35.0029,53600.0
2013-02-04 13:25:00,39.15,39.18,39.1,39.1,77400.0,35.0029,35.0298,34.9582,34.9582,77400.0
2013-02-04 13:30:00,39.09,39.1,39.05,39.06,38600.0,34.9493,34.9582,34.9135,34.9225,38600.0
2013-02-04 13:35:00,39.07,39.09,39.05,39.05,10600.0,34.9314,34.9493,34.9135,34.9135,10600.0
2013-02-04 13:40:00,39.06,39.12,39.06,39.09,15400.0,34.9225,34.9761,34.9225,34.9493,15400.0
2013-02-04 13:45:00,39.08,39.08,38.98,39.02,39400.0,34.9403,34.9403,34.8509,34.8867,39400.0
2013-02-04 13:50:00,39.02,39.05,38.99,39.04,31400.0,34.8867,34.9135,34.8599,34.9046,31400.0
2013-02-04 13:55:00,39.05,39.07,39.04,39.05,23800.0,34.9135,34.9314,34.9046,34.9135,23800.0
2013-02-04 14:00:00,39.05,39.06,39.03,39.05,23200.0,34.9135,34.9225,34.8956,34.9135,23200.0
2013-02-04 14:05:00,39.05,39.06,39.02,39.02,39200.0,34.9135,34.9225,34.8867,34.8867,39200.0
2013-02-04 14:10:00,39.02,39.05,39.0,39.01,56200.0,34.8867,34.9135,34.8688,34.8778,56200.0
2013-02-04 14:15:00,39.01,39.02,38.98,38.98,38400.0,34.8778,34.8867,34.8509,34.8509,38400.0
2013-02-04 14:20:00,38.99,39.02,38.99,38.99,29800.0,34.8599,34.8867,34.8599,34.8599,29800.0
2013-02-04 14:25:00,39.0,39.02,38.96,39.01,26600.0,34.8688,34.8867,34.8331,34.8778,26600.0
2013-02-04 14:30:00,39.01,39.02,39.0,39.01,29000.0,34.8778,34.8867,34.8688,34.8778,29000.0
2013-02-04 14:35:00,39.01,39.02,38.98,38.99,29800.0,34.8778,34.8867,34.8509,34.8599,29800.0
2013-02-04 14:40:00,39.01,39.05,38.99,39.02,38200.0,34.8778,34.9135,34.8599,34.8867,38200.0
2013-02-04 14:45:00,39.03,39.04,38.99,39.01,35600.0,34.8956,34.9046,34.8599,34.8778,35600.0
2013-02-04 14:50:00,39.01,39.01,38.97,38.99,22400.0,34.8778,34.8778,34.842,34.8599,22400.0
2013-02-04 14:55:00,38.98,39.02,38.98,39.01,34400.0,34.8509,34.8867,34.8509,34.8778,34400.0
2013-02-04 15:00:00,39.02,39.02,38.98,39.01,28600.0,34.8867,34.8867,34.8509,34.8778,28600.0
2013-02-04 15:05:00,39.01,39.02,38.98,38.98,30600.0,34.8778,34.8867,34.8509,34.8509,30600.0
2013-02-04 15:10:00,38.99,38.99,38.95,38.99,35600.0,34.8599,34.8599,34.8241,34.8599,35600.0
2013-02-04 15:15:00,38.99,39.01,38.98,39.0,38600.0,34.8599,34.8778,34.8509,34.8688,38600.0
2013-02-04 15:20:00,39.01,39.02,38.98,38.98,27600.0,34.8778,34.8867,34.8509,34.8509,27600.0
2013-02-04 15:25:00,38.98,39.04,38.98,39.02,45000.0,34.8509,34.9046,34.8509,34.8867,45000.0
2013-02-04 15:30:00,39.02,39.02,38.96,38.98,43000.0,34.8867,34.8867,34.8331,34.8509,43000.0
2013-02-04 15:35:00,38.98,38.99,38.94,38.98,63400.0,34.8509,34.8599,34.8152,34.8509,63400.0
2013-02-04 15:40:00,38.98,38.98,38.92,38.92,51000.0,34.8509,34.8509,34.7973,34.7973,51000.0
2013-02-04 15:45:00,38.93,38.97,38.93,38.96,82800.0,34.8062,34.842,34.8062,34.8331,82800.0
2013-02-04 15:50:00,38.95,38.97,38.91,38.96,122400.0,34.8241,34.842,34.7884,34.8331,122400.0
2013-02-04 15:55:00,38.96,38.97,38.88,38.88,169400.0,34.8331,34.842,34.7615,34.7615,169400.0
2013-02-05 09:30:00,38.97,38.98,38.6,38.63,199800.0,34.842,34.8509,34.5112,34.538,199800.0
2013-02-05 09:35:00,38.67,38.77,38.67,38.71,88400.0,34.5738,34.6632,34.5738,34.6095,88400.0
2013-02-05 09:40:00,38.7,38.8,38.69,38.72,103000.0,34.6006,34.69,34.5917,34.6185,103000.0
2013-02-05 09:45:00,38.71,38.77,38.69,38.74,118000.0,34.6095,34.6632,34.5917,34.6364,118000.0
2013-02-05 09:50:00,38.76,38.79,38.74,38.78,86600.0,34.6542,34.6811,34.6364,34.6721,86600.0
2013-02-05 09:55:00,38.77,38.85,38.77,38.81,58400.0,34.6632,34.7347,34.6632,34.6989,58400.0
2013-02-05 10:00:00,38.82,38.83,38.71,38.82,70600.0,34.7079,34.7168,34.6095,34.7079,70600.0
2013-02-05 10:05:00,38.82,38.88,38.81,38.81,82800.0,34.7079,34.7615,34.6989,34.6989,82800.0
2013-02-05 10:10:00,38.82,38.84,38.8,38.82,43200.0,34.7079,34.7258,34.69,34.7079,43200.0
2013-02-05 10:15:00,38.82,38.87,38.77,38.78,43000.0,34.7079,34.7526,34.6632,34.6721,43000.0
2013-02-05 10:20:00,38.79,38.82,38.76,38.79,39400.0,34.6811,34.7079,34.6542,34.6811,39400.0
2013-02-05 10:25:00,38.77,38.83,38.77,38.82,43600.0,34.6632,34.7168,34.6632,34.7079,43600.0
2013-02-05 10:30:00,38.83,38.85,38.79,38.83,51000.0,34.7168,34.7347,34.6811,34.7168,51000.0
2013-02-05 10:35:00,38.85,38.99,38.83,38.99,80200.0,34.7347,34.8599,34.7168,34.8599,80200.0
2013-02-05 10:40:00,38.99,39.06,38.92,38.92,99800.0,34.8599,34.9225,34.7973,34.7973,99800.0
2013-02-05 10:45:00,38.92,38.97,38.92,38.97,31600.0,34.7973,34.842,34.7973,34.842,31600.0
2013-02-05 10:50:00,38.96,38.97,38.91,38.93,37000.0,34.8331,34.842,34.7884,34.8062,37000.0
2013-02-05 10:55:00,38.93,38.95,38.87,38.94,75200.0,34.8062,34.8241,34.7526,34.8152,75200.0
2013-02-05 11:00:00,38.94,39.04,38.94,39.03,30000.0,34.8152,34.9046,34.8152,34.8956,30000.0
2013-02-05 11:05:00,39.04,39.04,38.99,39.01,26400.0,34.9046,34.9046,34.8599,34.8778,26400.0
2013-02-05 11:10:00,39.01,39.02,38.96,38.96,22600.0,34.8778,34.8867,34.8331,34.8331,22600.0
2013-02-05 11:15:00,38.96,38.96,38.92,38.92,44800.0,34.8331,34.8331,34.7973,34.7973,44800.0
2013-02-05 11:20:00,38.94,38.98,38.93,38.98,25600.0,34.8152,34.8509,34.8062,34.8509,25600.0
2013-02-05 11:25:00,38.99,38.99,38.94,38.97,51400.0,34.8599,34.8599,34.8152,34.842,51400.0
2013-02-05 11:30:00,38.97,38.99,38.97,38.97,30200.0,34.842,34.8599,34.842,34.842,30200.0
2013-02-05 11:35:00,38.98,38.99,38.94,38.97,63000.0,34.8509,34.8599,34.8152,34.842,63000.0
2013-02-05 11:40:00,38.96,38.96,38.92,38.92,25800.0,34.8331,34.8331,34.7973,34.7973,25800.0
2013-02-05 11:45:00,38.92,38.96,38.9,38.94,65000.0,34.7973,34.8331,34.7794,34.8152,65000.0
2013-02-05 11:50:00,38.93,38.95,38.84,38.91,90600.0,34.8062,34.8241,34.7258,34.7884,90600.0
2013-02-05 11:55:00,38.91,38.95,38.91,38.95,26000.0,34.7884,34.8241,34.7884,34.8241,26000.0
2013-02-05 12:00:00,38.95,38.96,38.92,38.96,107800.0,34.8241,34.8331,34.7973,34.8331,107800.0
2013-02-05 12:05:00,38.96,39.02,38.96,39.01,71800.0,34.8331,34.8867,34.8331,34.8778,71800.0
2013-02-05 12:10:00,39.01,39.02,38.99,39.01,107800.0,34.8778,34.8867,34.8599,34.8778,107800.0
2013-02-05 12:15:00,39.0,39.02,39.0,39.01,25200.0,34.8688,34.8867,34.8688,34.8778,25200.0
2013-02-05 12:20:00,39.01,39.01,38.99,39.01,38400.0,34.8778,34.8778,34.8599,34.8778,38400.0
2013-02-05 12:25:00,39.01,39.04,38.99,39.0,29800.0,34.8778,34.9046,34.8599,34.8688,29800.0
2013-02-05 12:30:00,39.0,39.04,39.0,39.02,30600.0,34.8688,34.9046,34.8688,34.8867,30600.0
2013-02-05 12:35:00,39.02,39.04,39.0,39.04,21000.0,34.8867,34.9046,34.8688,34.9046,21000.0
2013-02-05 12:40:00,39.02,39.05,39.02,39.04,21400.0,34.8867,34.9135,34.8867,34.9046,21400.0
2013-02-05 12:45:00,39.05,39.05,39.04,39.04,43600.0,34.9135,34.9135,34.9046,34.9046,43600.0
2013-02-05 12:50:00,39.04,39.05,39.03,39.03,27400.0,34.9046,34.9135,34.8956,34.8956,27400.0
2013-02-05 12:55:00,39.03,39.05,39.02,39.04,40400.0,34.8956,34.9135,34.8867,34.9046,40400.0
2013-02-05 13:00:00,39.04,39.12,39.04,39.12,45200.0,34.9046,34.9761,34.9046,34.9761,45200.0
2013-02-05 13:05:00,39.12,39.17,39.11,39.17,42000.0,34.9761,35.0208,34.9672,35.0208,42000.0
2013-02-05 13:10:00,39.18,39.22,39.18,39.21,76000.0,35.0298,35.0655,35.0298,35.0566,76000.0
2013-02-05 13:15:00,39.2,39.21,39.16,39.16,43800.0,35.0476,35.0566,35.0119,35.0119,43800.0
2013-02-05 13:20:00,39.16,39.2,39.15,39.2,152000.0,35.0119,35.0476,35.0029,35.0476,152000.0
2013-02-05 13:25:00,39.2,39.21,39.18,39.2,91200.0,35.0476,35.0566,35.0298,35.0476,91200.0
2013-02-05 13:30:00,39.19,39.2,39.19,39.19,48600.0,35.0387,35.0476,35.0387,35.0387,48600.0
2013-02-05 13:35:00,39.19,39.21,39.19,39.2,34400.0,35.0387,35.0566,35.0387,35.0476,34400.0
2013-02-05 13:40:00,39.21,39.26,39.2,39.24,63400.0,35.0566,35.1013,35.0476,35.0834,63400.0
2013-02-05 13:45:00,39.24,39.25,39.19,39.2,69200.0,35.0834,35.0923,35.0387,35.0476,69200.0
2013-02-05 13:50:00,39.2,39.22,39.19,39.19,41400.0,35.0476,35.0655,35.0387,35.0387,41400.0
2013-02-05 13:55:00,39.18,39.19,39.16,39.16,35000.0,35.0298,35.0387,35.0119,35.0119,35000.0
2013-02-05 14:00:00,39.16,39.16,39.13,39.14,45400.0,35.0119,35.0119,34.9851,34.994,45400.0
2013-02-05 14:05:00,39.14,39.19,39.13,39.17,78400.0,34.994,35.0387,34.9851,35.0208,78400.0
2013-02-05 14:10:00,39.17,39.18,39.15,39.15,49800.0,35.0208,35.0298,35.0029,35.0029,49800.0
2013-02-05 14:15:00,39.16,39.18,39.13,39.13,50600.0,35.0119,35.0298,34.9851,34.9851,50600.0
2013-02-05 14:20:00,39.14,39.14,39.12,39.12,42000.0,34.994,34.994,34.9761,34.9761,42000.0
2013-02-05 14:25:00,39.12,39.12,39.11,39.11,29200.0,34.9761,34.9761,34.9672,34.9672,29200.0
2013-02-05 14:30:00,39.12,39.13,39.11,39.12,51200.0,34.9761,34.9851,34.9672,34.9761,51200.0
2013-02-05 14:35:00,39.12,39.12,39.08,39.11,69800.0,34.9761,34.9761,34.9403,34.9672,69800.0
2013-02-05 14:40:00,39.1,39.13,39.1,39.12,48400.0,34.9582,34.9851,34.9582,34.9761,48400.0
2013-02-05 14:45:00,39.12,39.13,39.1,39.12,76400.0,34.9761,34.9851,34.9582,34.9761,76400.0
2013-02-05 14:50:00,39.12,39.13,39.1,39.13,53800.0,34.9761,34.9851,34.9582,34.9851,53800.0
2013-02-05 14:55:00,39.13,39.13,39.11,39.13,38000.0,34.9851,34.9851,34.9672,34.9851,38000.0
2013-02-05 15:00:00,39.13,39.17,39.12,39.15,56400.0,34.9851,35.0208,34.9761,35.0029,56400.0
2013-02-05 15:05:00,39.15,39.15,39.13,39.14,27200.0,35.0029,35.0029,34.9851,34.994,27200.0
2013-02-05 15:10:00,39.15,39.19,39.14,39.19,42400.0,35.0029,35.0387,34.994,35.0387,42400.0
2013-02-05 15:15:00,39.19,39.19,39.13,39.13,50000.0,35.0387,35.0387,34.9851,34.9851,50000.0
2013-02-05 15:20:00,39.13,39.16,39.12,39.15,49800.0,34.9851,35.0119,34.9761,35.0029,49800.0
2013-02-05 15:25:00,39.16,39.16,39.13,39.13,65000.0,35.0119,35.0119,34.9851,34.9851,65000.0
2013-02-05 15:30:00,39.14,39.14,39.1,39.11,100200.0,34.994,34.994,34.9582,34.9672,100200.0
2013-02-05 15:35:00,39.12,39.13,39.1,39.12,109000.0,34.9761,34.9851,34.9582,34.9761,109000.0
2013-02-05 15:40:00,39.12,39.16,39.12,39.13,224400.0,34.9761,35.0119,34.9761,34.9851,224400.0
2013-02-05 15:45:00,39.13,39.16,39.13,39.15,66400.0,34.9851,35.0119,34.9851,35.0029,66400.0
2013-02-05 15:50:00,39.15,39.17,39.12,39.12,147400.0,35.0029,35.0208,34.9761,34.9761,147400.0
2013-02-05 15:55:00,39.12,39.2,39.12,39.16,270000.0,34.9761,35.0476,34.9761,35.0119,270000.0
2013-02-06 09:30:00,38.87,38.95,38.81,38.83,125200.0,34.7526,34.8241,34.6989,34.7168,125200.0
2013-02-06 09:35:00,38.82,38.84,38.76,38.83,64400.0,34.7079,34.7258,34.6542,34.7168,64400.0
2013-02-06 09:40:00,38.83,39.0,38.83,38.92,67800.0,34.7168,34.8688,34.7168,34.7973,67800.0
2013-02-06 09:45:00,38.9,38.91,38.7,38.74,102400.0,34.7794,34.7884,34.6006,34.6364,102400.0
2013-02-06 09:50:00,38.74,38.88,38.71,38.85,77400.0,34.6364,34.7615,34.6095,34.7347,77400.0
2013-02-06 09:55:00,38.86,38.88,38.84,38.85,62400.0,34.7437,34.7615,34.7258,34.7347,62400.0
2013-02-06 10:00:00,38.85,38.88,38.79,38.79,162800.0,34.7347,34.7615,34.6811,34.6811,162800.0
2013-02-06 10:05:00,38.8,38.87,38.79,38.86,44800.0,34.69,34.7526,34.6811,34.7437,44800.0
2013-02-06 10:10:00,38.86,38.92,38.85,38.91,79800.0,34.7437,34.7973,34.7347,34.7884,79800.0
2013-02-06 10:15:00,38.9,38.9,38.81,38.82,74400.0,34.7794,34.7794,34.6989,34.7079,74400.0
2013-02-06 10:20:00,38.81,38.82,38.72,38.73,25000.0,34.6989,34.7079,34.6185,34.6274,25000.0
2013-02-06 10:25:00,38.72,38.78,38.72,38.78,46800.0,34.6185,34.6721,34.6185,34.6721,46800.0
2013-02-06 10:30:00,38.78,38.82,38.71,38.72,43400.0,34.6721,34.7079,34.6095,34.6185,43400.0
2013-02-06 10:35:00,38.72,38.79,38.72,38.79,37000.0,34.6185,34.6811,34.6185,34.6811,37000.0
2013-02-06 10:40:00,38.79,38.84,38.76,38.76,51800.0,34.6811,34.7258,34.6542,34.6542,51800.0
2013-02-06 10:45:00,38.77,38.77,38.72,38.77,37200.0,34.6632,34.6632,34.6185,34.6632,37200.0
2013-02-06 10:50:00,38.77,38.81,38.75,38.77,21600.0,34.6632,34.6989,34.6453,34.6632,21600.0
2013-02-06 10:55:00,38.77,38.79,38.72,38.76,90400.0,34.6632,34.6811,34.6185,34.6542,90400.0
2013-02-06 11:00:00,38.76,38.79,38.74,38.79,38400.0,34.6542,34.6811,34.6364,34.6811,38400.0
2013-02-06 11:05:00,38.79,38.8,38.77,38.8,35800.0,34.6811,34.69,34.6632,34.69,35800.0
2013-02-06 11:10:00,38.8,38.81,38.77,38.8,28800.0,34.69,34.6989,34.6632,34.69,28800.0
2013-02-06 11:15:00,38.79,38.82,38.77,38.79,47200.0,34.6811,34.7079,34.6632,34.6811,47200.0
2013-02-06 11:20:00,38.8,38.82,38.77,38.8,52800.0,34.69,34.7079,34.6632,34.69,52800.0
2013-02-06 11:25:00,38.81,38.82,38.77,38.8,34600.0,34.6989,34.7079,34.6632,34.69,34600.0
2013-02-06 11:30:00,38.8,38.82,38.78,38.8,30000.0,34.69,34.7079,34.6721,34.69,30000.0
2013-02-06 11:35:00,38.79,38.81,38.75,38.75,61000.0,34.6811,34.6989,34.6453,34.6453,61000.0
2013-02-06 11:40:00,38.74,38.74,38.7,38.7,51400.0,34.6364,34.6364,34.6006,34.6006,51400.0
2013-02-06 11:45:00,38.7,38.74,38.69,38.71,49200.0,34.6006,34.6364,34.5917,34.6095,49200.0
2013-02-06 11:50:00,38.71,38.73,38.7,38.7,33400.0,34.6095,34.6274,34.6006,34.6006,33400.0
2013-02-06 11:55:00,38.7,38.73,38.7,38.72,19800.0,34.6006,34.6274,34.6006,34.6185,19800.0
2013-02-06 12:00:00,38.73,38.73,38.7,38.71,40600.0,34.6274,34.6274,34.6006,34.6095,40600.0
2013-02-06 12:05:00,38.71,38.72,38.69,38.71,62600.0,34.6095,34.6185,34.5917,34.6095,62600.0
2013-02-06 12:10:00,38.71,38.71,38.68,38.71,76800.0,34.6095,34.6095,34.5827,34.6095,76800.0
2013-02-06 12:15:00,38.7,38.73,38.69,38.71,26600.0,34.6006,34.6274,34.5917,34.6095,26600.0
2013-02-06 12:20:00,38.71,38.72,38.69,38.7,50400.0,34.6095,34.6185,34.5917,34.6006,50400.0
2013-02-06 12:25:00,38.71,38.72,38.69,38.69,61200.0,34.6095,34.6185,34.5917,34.5917,61200.0
2013-02-06 12:30:00,38.69,38.7,38.68,38.69,30800.0,34.5917,34.6006,34.5827,34.5917,30800.0
2013-02-06 12:35:00,38.69,38.73,38.69,38.71,31400.0,34.5917,34.6274,34.5917,34.6095,31400.0
2013-02-06 12:40:00,38.7,38.71,38.69,38.71,61000.0,34.6006,34.6095,34.5917,34.6095,61000.0
2013-02-06 12:45:00,38.7,38.7,38.68,38.68,42000.0,34.6006,34.6006,34.5827,34.5827,42000.0
2013-02-06 12:50:00,38.69,38.7,38.64,38.64,41800.0,34.5917,34.6006,34.547,34.547,41800.0
2013-02-06 12:55:00,38.63,38.65,38.6,38.62,87200.0,34.538,34.5559,34.5112,34.5291,87200.0
2013-02-06 13:00:00,38.62,38.63,38.56,38.57,68600.0,34.5291,34.538,34.4754,34.4844,68600.0
2013-02-06 13:05:00,38.57,38.57,38.52,38.54,48400.0,34.4844,34.4844,34.4397,34.4575,48400.0
2013-02-06 13:10:00,38.53,38.54,38.5,38.52,38000.0,34.4486,34.4575,34.4218,34.4397,38000.0
2013-02-06 13:15:00,38.52,38.57,38.5,38.57,49200.0,34.4397,34.4844,34.4218,34.4844,49200.0
2013-02-06 13:20:00,38.57,38.58,38.52,38.52,45600.0,34.4844,34.4933,34.4397,34.4397,45600.0
2013-02-06 13:25:00,38.52,38.58,38.48,38.48,138000.0,34.4397,34.4933,34.4039,34.4039,138000.0
2013-02-06 13:30:00,38.48,38.48,38.4,38.47,92600.0,34.4039,34.4039,34.3324,34.395,92600.0
2013-02-06 13:35:00,38.48,38.49,38.44,38.46,46600.0,34.4039,34.4128,34.3681,34.386,46600.0
2013-02-06 13:40:00,38.46,38.46,38.43,38.44,43400.0,34.386,34.386,34.3592,34.3681,43400.0
2013-02-06 13:45:00,38.44,38.49,38.44,38.47,66000.0,34.3681,34.4128,34.3681,34.395,66000.0
2013-02-06 13:50:00,38.47,38.49,38.46,38.48,37400.0,34.395,34.4128,34.386,34.4039,37400.0
2013-02-06 13:55:00,38.48,38.48,38.38,38.38,85800.0,34.4039,34.4039,34.3145,34.3145,85800.0
2013-02-06 14:00:00,38.38,38.4,38.32,38.33,124800.0,34.3145,34.3324,34.2609,34.2698,124800.0
2013-02-06 14:05:00,38.33,38.33,38.21,38.27,149800.0,34.2698,34.2698,34.1625,34.2161,149800.0
2013-02-06 14:10:00,38.27,38.35,38.27,38.35,88600.0,34.2161,34.2877,34.2161,34.2877,88600.0
2013-02-06 14:15:00,38.35,38.42,38.34,38.41,58000.0,34.2877,34.3503,34.2787,34.3413,58000.0
2013-02-06 14:20:00,38.41,38.41,38.36,38.37,57600.0,34.3413,34.3413,34.2966,34.3056,57600.0
2013-02-06 14:25:00,38.37,38.37,38.27,38.29,71000.0,34.3056,34.3056,34.2161,34.234,71000.0
2013-02-06 14:30:00,38.3,38.41,38.3,38.39,84800.0,34.243,34.3413,34.243,34.3234,84800.0
2013-02-06 14:35:00,38.39,38.4,38.35,38.37,73600.0,34.3234,34.3324,34.2877,34.3056,73600.0
2013-02-06 14:40:00,38.36,38.37,38.3,38.3,65600.0,34.2966,34.3056,34.243,34.243,65600.0
2013-02-06 14:45:00,38.31,38.31,38.27,38.27,67000.0,34.2519,34.2519,34.2161,34.2161,67000.0
2013-02-06 14:50:00,38.28,38.31,38.28,38.29,50800.0,34.2251,34.2519,34.2251,34.234,50800.0
2013-02-06 14:55:00,38.3,38.31,38.29,38.29,97600.0,34.243,34.2519,34.234,34.234,97600.0
2013-02-06 15:00:00,38.3,38.37,38.27,38.37,180600.0,34.243,34.3056,34.2161,34.3056,180600.0
2013-02-06 15:05:00,38.36,38.38,38.31,38.31,98200.0,34.2966,34.3145,34.2519,34.2519,98200.0
2013-02-06 15:10:00,38.3,38.3,38.13,38.15,150000.0,34.243,34.243,34.091,34.1089,150000.0
2013-02-06 15:15:00,38.15,38.15,38.1,38.11,137600.0,34.1089,34.1089,34.0642,34.0731,137600.0
2013-02-06 15:20:00,38.12,38.13,38.09,38.1,231800.0,34.082,34.091,34.0552,34.0642,231800.0
2013-02-06 15:25:00,38.1,38.11,38.05,38.06,178200.0,34.0642,34.0731,34.0195,34.0284,178200.0
2013-02-06 15:30:00,38.06,38.08,37.98,37.99,309600.0,34.0284,34.0463,33.9569,33.9658,309600.0
2013-02-06 15:35:00,38.0,38.07,37.9,38.06,423800.0,33.9747,34.0373,33.8853,34.0284,423800.0
2013-02-06 15:40:00,38.06,38.11,38.02,38.04,221400.0,34.0284,34.0731,33.9926,34.0105,221400.0
2013-02-06 15:45:00,38.05,38.06,38.0,38.01,239800.0,34.0195,34.0284,33.9747,33.9837,239800.0
2013-02-06 15:50:00,38.01,38.17,38.01,38.15,331800.0,33.9837,34.1267,33.9837,34.1089,331800.0
2013-02-06 15:55:00,38.15,38.16,38.07,38.13,443600.0,34.1089,34.1178,34.0373,34.091,443600.0
2013-02-07 09:30:00,38.37,38.38,37.63,37.99,629400.0,34.3056,34.3145,33.6439,33.9658,629400.0
2013-02-07 09:35:00,38.0,38.37,37.98,38.05,433000.0,33.9747,34.3056,33.9569,34.0195,433000.0
2013-02-07 09:40:00,38.06,38.75,38.04,38.52,654000.0,34.0284,34.6453,34.0105,34.4397,654000.0
2013-02-07 09:45:00,38.52,38.7,38.25,38.31,580800.0,34.4397,34.6006,34.1983,34.2519,580800.0
2013-02-07 09:50:00,38.3,38.4,38.06,38.13,234800.0,34.243,34.3324,34.0284,34.091,234800.0
2013-02-07 09:55:00,38.12,38.5,38.07,38.33,165600.0,34.082,34.4218,34.0373,34.2698,165600.0
2013-02-07 10:00:00,38.34,38.6,38.28,38.4,227200.0,34.2787,34.5112,34.2251,34.3324,227200.0
2013-02-07 10:05:00,38.41,38.51,38.35,38.46,146800.0,34.3413,34.4307,34.2877,34.386,146800.0
2013-02-07 10:10:00,38.47,38.66,38.41,38.49,221000.0,34.395,34.5648,34.3413,34.4128,221000.0
2013-02-07 10:15:00,38.49,38.54,38.46,38.48,150000.0,34.4128,34.4575,34.386,34.4039,150000.0
2013-02-07 10:20:00,38.45,38.48,38.35,38.4,72600.0,34.3771,34.4039,34.2877,34.3324,72600.0
2013-02-07 10:25:00,38.38,38.46,38.37,38.45,135400.0,34.3145,34.386,34.3056,34.3771,135400.0
2013-02-07 10:30:00,38.44,38.7,38.42,38.59,144800.0,34.3681,34.6006,34.3503,34.5023,144800.0
2013-02-07 10:35:00,38.56,38.65,38.52,38.61,125600.0,34.4754,34.5559,34.4397,34.5201,125600.0
2013-02-07 10:40:00,38.63,38.63,38.57,38.58,61400.0,34.538,34.538,34.4844,34.4933,61400.0
2013-02-07 10:45:00,38.58,38.62,38.54,38.56,99600.0,34.4933,34.5291,34.4575,34.4754,99600.0
2013-02-07 10:50:00,38.55,38.59,38.42,38.47,64200.0,34.4665,34.5023,34.3503,34.395,64200.0
2013-02-07 10:55:00,38.48,38.6,38.48,38.56,32400.0,34.4039,34.5112,34.4039,34.4754,32400.0
2013-02-07 11:00:00,38.56,38.64,38.56,38.63,52200.0,34.4754,34.547,34.4754,34.538,52200.0
2013-02-07 11:05:00,38.64,38.91,38.6,38.89,166200.0,34.547,34.7884,34.5112,34.7705,166200.0
2013-02-07 11:10:00,38.91,38.94,38.82,38.92,201000.0,34.7884,34.8152,34.7079,34.7973,201000.0
2013-02-07 11:15:00,38.92,39.0,38.87,38.99,127600.0,34.7973,34.8688,34.7526,34.8599,127600.0
2013-02-07 11:20:00,39.0,39.13,38.99,39.08,185600.0,34.8688,34.9851,34.8599,34.9403,185600.0
2013-02-07 11:25:00,39.07,39.14,39.03,39.08,180000.0,34.9314,34.994,34.8956,34.9403,180000.0
2013-02-07 11:30:00,39.08,39.1,39.01,39.06,79600.0,34.9403,34.9582,34.8778,34.9225,79600.0
2013-02-07 11:35:00,39.05,39.1,38.91,38.95,111400.0,34.9135,34.9582,34.7884,34.8241,111400.0
2013-02-07 11:40:00,38.96,38.96,38.74,38.82,65000.0,34.8331,34.8331,34.6364,34.7079,65000.0
2013-02-07 11:45:00,38.81,38.85,38.73,38.76,65200.0,34.6989,34.7347,34.6274,34.6542,65200.0
2013-02-07 11:50:00,38.77,38.87,38.76,38.8,49600.0,34.6632,34.7526,34.6542,34.69,49600.0
2013-02-07 11:55:00,38.8,38.8,38.73,38.76,59000.0,34.69,34.69,34.6274,34.6542,59000.0
2013-02-07 12:00:00,38.75,38.75,38.66,38.71,27600.0,34.6453,34.6453,34.5648,34.6095,27600.0
2013-02-07 12:05:00,38.7,38.79,38.69,38.77,66600.0,34.6006,34.6811,34.5917,34.6632,66600.0
2013-02-07 12:10:00,38.78,38.88,38.76,38.79,50200.0,34.6721,34.7615,34.6542,34.6811,50200.0
2013-02-07 12:15:00,38.8,38.97,38.79,38.91,129400.0,34.69,34.842,34.6811,34.7884,129400.0
2013-02-07 12:20:00,38.91,38.91,38.8,38.84,39400.0,34.7884,34.7884,34.69,34.7258,39400.0
2013-02-07 12:25:00,38.85,38.94,38.84,38.94,47200.0,34.7347,34.8152,34.7258,34.8152,47200.0
2013-02-07 12:30:00,38.94,39.02,38.94,39.01,46800.0,34.8152,34.8867,34.8152,34.8778,46800.0
2013-02-07 12:35:00,39.01,39.02,38.99,39.01,50000.0,34.8778,34.8867,34.8599,34.8778,50000.0
2013-02-07 12:40:00,39.01,39.06,39.0,39.05,26800.0,34.8778,34.9225,34.8688,34.9135,26800.0
2013-02-07 12:45:00,39.05,39.05,38.99,39.01,36400.0,34.9135,34.9135,34.8599,34.8778,36400.0
2013-02-07 12:50:00,39.0,39.01,38.94,38.99,52600.0,34.8688,34.8778,34.8152,34.8599,52600.0
2013-02-07 12:55:00,38.99,39.0,38.96,38.99,41000.0,34.8599,34.8688,34.8331,34.8599,41000.0
2013-02-07 13:00:00,38.98,39.01,38.96,39.0,26000.0,34.8509,34.8778,34.8331,34.8688,26000.0
2013-02-07 13:05:00,39.01,39.01,38.91,38.95,28600.0,34.8778,34.8778,34.7884,34.8241,28600.0
2013-02-07 13:10:00,38.93,38.99,38.93,38.96,16800.0,34.8062,34.8599,34.8062,34.8331,16800.0
2013-02-07 13:15:00,38.96,39.01,38.96,38.98,30200.0,34.8331,34.8778,34.8331,34.8509,30200.0
2013-02-07 13:20:00,38.98,39.02,38.94,38.96,60200.0,34.8509,34.8867,34.8152,34.8331,60200.0
2013-02-07 13:25:00,38.96,38.98,38.95,38.95,70200.0,34.8331,34.8509,34.8241,34.8241,70200.0
2013-02-07 13:30:00,38.95,38.99,38.94,38.98,114000.0,34.8241,34.8599,34.8152,34.8509,114000.0
2013-02-07 13:35:00,38.98,38.99,38.93,38.98,106400.0,34.8509,34.8599,34.8062,34.8509,106400.0
2013-02-07 13:40:00,38.97,39.02,38.96,39.02,40200.0,34.842,34.8867,34.8331,34.8867,40200.0
2013-02-07 13:45:00,39.02,39.08,39.02,39.07,75200.0,34.8867,34.9403,34.8867,34.9314,75200.0
2013-02-07 13:50:00,39.07,39.14,39.06,39.12,99600.0,34.9314,34.994,34.9225,34.9761,99600.0
2013-02-07 13:55:00,39.12,39.2,39.12,39.17,130600.0,34.9761,35.0476,34.9761,35.0208,130600.0
2013-02-07 14:00:00,39.16,39.32,39.16,39.29,243000.0,35.0119,35.1549,35.0119,35.1281,243000.0
2013-02-07 14:05:00,39.26,39.29,39.24,39.24,93400.0,35.1013,35.1281,35.0834,35.0834,93400.0
2013-02-07 14:10:00,39.24,39.27,39.23,39.25,57400.0,35.0834,35.1102,35.0745,35.0923,57400.0
2013-02-07 14:15:00,39.25,39.27,39.22,39.24,69800.0,35.0923,35.1102,35.0655,35.0834,69800.0
2013-02-07 14:20:00,39.24,39.24,39.18,39.18,30000.0,35.0834,35.0834,35.0298,35.0298,30000.0
2013-02-07 14:25:00,39.18,39.22,39.12,39.21,54000.0,35.0298,35.0655,34.9761,35.0566,54000.0
2013-02-07 14:30:00,39.22,39.22,39.13,39.13,37000.0,35.0655,35.0655,34.9851,34.9851,37000.0
2013-02-07 14:35:00,39.13,39.13,39.08,39.1,155200.0,34.9851,34.9851,34.9403,34.9582,155200.0
2013-02-07 14:40:00,39.1,39.18,39.1,39.13,37400.0,34.9582,35.0298,34.9582,34.9851,37400.0
2013-02-07 14:45:00,39.13,39.16,39.13,39.14,32400.0,34.9851,35.0119,34.9851,34.994,32400.0
2013-02-07 14:50:00,39.14,39.16,39.09,39.15,88400.0,34.994,35.0119,34.9493,35.0029,88400.0
2013-02-07 14:55:00,39.16,39.16,39.13,39.14,34400.0,35.0119,35.0119,34.9851,34.994,34400.0
2013-02-07 15:00:00,39.13,39.16,39.1,39.14,50600.0,34.9851,35.0119,34.9582,34.994,50600.0
2013-02-07 15:05:00,39.13,39.16,39.12,39.14,95800.0,34.9851,35.0119,34.9761,34.994,95800.0
2013-02-07 15:10:00,39.15,39.16,39.12,39.13,51800.0,35.0029,35.0119,34.9761,34.9851,51800.0
2013-02-07 15:15:00,39.13,39.13,39.11,39.13,49600.0,34.9851,34.9851,34.9672,34.9851,49600.0
2013-02-07 15:20:00,39.13,39.13,39.06,39.08,88200.0,34.9851,34.9851,34.9225,34.9403,88200.0
2013-02-07 15:25:00,39.09,39.12,39.07,39.08,77000.0,34.9493,34.9761,34.9314,34.9403,77000.0
2013-02-07 15:30:00,39.07,39.08,39.0,39.02,108400.0,34.9314,34.9403,34.8688,34.8867,108400.0
2013-02-07 15:35:00,39.02,39.06,38.98,39.04,147400.0,34.8867,34.9225,34.8509,34.9046,147400.0
2013-02-07 15:40:00,39.04,39.1,39.03,39.1,191800.0,34.9046,34.9582,34.8956,34.9582,191800.0
2013-02-07 15:45:00,39.1,39.2,39.08,39.19,150400.0,34.9582,35.0476,34.9403,35.0387,150400.0
2013-02-07 15:50:00,39.2,39.27,39.18,39.26,222000.0,35.0476,35.1102,35.0298,35.1013,222000.0
2013-02-07 15:55:00,39.26,39.26,39.22,39.24,235800.0,35.1013,35.1013,35.0655,35.0834,235800.0
2013-02-08 09:30:00,39.49,39.49,39.22,39.38,124800.0,35.3069,35.3069,35.0655,35.2086,124800.0
2013-02-08 09:35:00,39.38,39.45,39.32,39.4,78800.0,35.2086,35.2712,35.1549,35.2265,78800.0
2013-02-08 09:40:00,39.36,39.47,39.1,39.17,145200.0,35.1907,35.289,34.9582,35.0208,145200.0
2013-02-08 09:45:00,39.15,39.24,39.05,39.08,75800.0,35.0029,35.0834,34.9135,34.9403,75800.0
2013-02-08 09:50:00,39.08,39.25,39.08,39.15,91600.0,34.9403,35.0923,34.9403,35.0029,91600.0
2013-02-08 09:55:00,39.15,39.33,39.08,39.24,73400.0,35.0029,35.1639,34.9403,35.0834,73400.0
2013-02-08 10:00:00,39.26,39.4,39.26,39.35,108800.0,35.1013,35.2265,35.1013,35.1817,108800.0
2013-02-08 10:05:00,39.38,39.52,39.36,39.41,135600.0,35.2086,35.3337,35.1907,35.2354,135600.0
2013-02-08 10:10:00,39.41,39.55,39.41,39.52,135800.0,35.2354,35.3606,35.2354,35.3337,135800.0
2013-02-08 10:15:00,39.51,39.57,39.51,39.53,75400.0,35.3248,35.3784,35.3248,35.3427,75400.0
2013-02-08 10:20:00,39.53,39.62,39.48,39.5,56200.0,35.3427,35.4231,35.298,35.3159,56200.0
2013-02-08 10:25:00,39.51,39.52,39.38,39.4,21400.0,35.3248,35.3337,35.2086,35.2265,21400.0
2013-02-08 10:30:00,39.38,39.39,39.35,39.35,22000.0,35.2086,35.2175,35.1817,35.1817,22000.0
2013-02-08 10:35:00,39.36,39.51,39.36,39.46,24600.0,35.1907,35.3248,35.1907,35.2801,24600.0
2013-02-08 10:40:00,39.45,39.5,39.41,39.44,44200.0,35.2712,35.3159,35.2354,35.2622,44200.0
2013-02-08 10:45:00,39.44,39.47,39.42,39.43,17200.0,35.2622,35.289,35.2443,35.2533,17200.0
2013-02-08 10:50:00,39.43,39.47,39.4,39.47,19800.0,35.2533,35.289,35.2265,35.289,19800.0
2013-02-08 10:55:00,39.47,39.5,39.46,39.48,17800.0,35.289,35.3159,35.2801,35.298,17800.0
2013-02-08 11:00:00,39.47,39.48,39.44,39.45,22000.0,35.289,35.298,35.2622,35.2712,22000.0
2013-02-08 11:05:00,39.45,39.46,39.44,39.44,15800.0,35.2712,35.2801,35.2622,35.2622,15800.0
2013-02-08 11:10:00,39.44,39.47,39.41,39.46,30400.0,35.2622,35.289,35.2354,35.2801,30400.0
2013-02-08 11:15:00,39.45,39.48,39.45,39.48,24600.0,35.2712,35.298,35.2712,35.298,24600.0
2013-02-08 11:20:00,39.48,39.49,39.45,39.45,16800.0,35.298,35.3069,35.2712,35.2712,16800.0
2013-02-08 11:25:00,39.45,39.47,39.38,39.4,111200.0,35.2712,35.289,35.2086,35.2265,111200.0
2013-02-08 11:30:00,39.41,39.43,39.35,39.35,33000.0,35.2354,35.2533,35.1817,35.1817,33000.0
2013-02-08 11:35:00,39.36,39.37,39.3,39.32,28600.0,35.1907,35.1996,35.137,35.1549,28600.0
2013-02-08 11:40:00,39.32,39.4,39.32,39.39,24400.0,35.1549,35.2265,35.1549,35.2175,24400.0
2013-02-08 11:45:00,39.4,39.41,39.37,39.38,26600.0,35.2265,35.2354,35.1996,35.2086,26600.0
2013-02-08 11:50:00,39.38,39.45,39.38,39.45,22400.0,35.2086,35.2712,35.2086,35.2712,22400.0
2013-02-08 11:55:00,39.44,39.46,39.43,39.46,22000.0,35.2622,35.2801,35.2533,35.2801,22000.0
2013-02-08 12:00:00,39.46,39.46,39.45,39.46,14200.0,35.2801,35.2801,35.2712,35.2801,14200.0
2013-02-08 12:05:00,39.46,39.51,39.45,39.49,36400.0,35.2801,35.3248,35.2712,35.3069,36400.0
2013-02-08 12:10:00,39.49,39.51,39.45,39.46,109800.0,35.3069,35.3248,35.2712,35.2801,109800.0
2013-02-08 12:15:00,39.45,39.45,39.43,39.44,12800.0,35.2712,35.2712,35.2533,35.2622,12800.0
2013-02-08 12:20:00,39.43,39.45,39.41,39.44,125600.0,35.2533,35.2712,35.2354,35.2622,125600.0
2013-02-08 12:25:00,39.43,39.43,39.38,39.39,21000.0,35.2533,35.2533,35.2086,35.2175,21000.0
2013-02-08 12:30:00,39.4,39.42,39.35,39.38,27800.0,35.2265,35.2443,35.1817,35.2086,27800.0
2013-02-08 12:35:00,39.38,39.38,39.34,39.34,21600.0,35.2086,35.2086,35.1728,35.1728,21600.0
2013-02-08 12:40:00,39.34,39.35,39.33,39.33,17400.0,35.1728,35.1817,35.1639,35.1639,17400.0
2013-02-08 12:45:00,39.33,39.35,39.33,39.35,16600.0,35.1639,35.1817,35.1639,35.1817,16600.0
2013-02-08 12:50:00,39.34,39.35,39.3,39.31,23400.0,35.1728,35.1817,35.137,35.146,23400.0
2013-02-08 12:55:00,39.3,39.32,39.27,39.3,22600.0,35.137,35.1549,35.1102,35.137,22600.0
2013-02-08 13:00:00,39.31,39.34,39.3,39.34,24000.0,35.146,35.1728,35.137,35.1728,24000.0
2013-02-08 13:05:00,39.34,39.37,39.34,39.34,30000.0,35.1728,35.1996,35.1728,35.1728,30000.0
2013-02-08 13:10:00,39.33,39.38,39.33,39.38,26200.0,35.1639,35.2086,35.1639,35.2086,26200.0
2013-02-08 13:15:00,39.38,39.38,39.38,39.38,44400.0,35.2086,35.2086,35.2086,35.2086,44400.0
2013-02-08 13:20:00,39.38,39.38,39.36,39.36,25800.0,35.2086,35.2086,35.1907,35.1907,25800.0
2013-02-08 13:25:00,39.36,39.36,39.32,39.33,95000.0,35.1907,35.1907,35.1549,35.1639,95000.0
2013-02-08 13:30:00,39.33,39.34,39.25,39.3,86200.0,35.1639,35.1728,35.0923,35.137,86200.0
2013-02-08 13:35:00,39.3,39.3,39.26,39.27,22800.0,35.137,35.137,35.1013,35.1102,22800.0
2013-02-08 13:40:00,39.27,39.32,39.24,39.31,61400.0,35.1102,35.1549,35.0834,35.146,61400.0
2013-02-08 13:45:00,39.32,39.34,39.29,39.32,62200.0,35.1549,35.1728,35.1281,35.1549,62200.0
2013-02-08 13:50:00,39.32,39.37,39.3,39.35,74600.0,35.1549,35.1996,35.137,35.1817,74600.0
2013-02-08 13:55:00,39.35,39.42,39.35,39.4,82000.0,35.1817,35.2443,35.1817,35.2265,82000.0
2013-02-08 14:00:00,39.4,39.4,39.34,39.34,25400.0,35.2265,35.2265,35.1728,35.1728,25400.0
2013-02-08 14:05:00,39.34,39.44,39.34,39.41,51600.0,35.1728,35.2622,35.1728,35.2354,51600.0
2013-02-08 14:10:00,39.42,39.42,39.39,39.4,26200.0,35.2443,35.2443,35.2175,35.2265,26200.0
2013-02-08 14:15:00,39.4,39.44,39.38,39.42,56600.0,35.2265,35.2622,35.2086,35.2443,56600.0
2013-02-08 14:20:00,39.42,39.44,39.38,39.38,21000.0,35.2443,35.2622,35.2086,35.2086,21000.0
2013-02-08 14:25:00,39.37,39.37,39.33,39.33,59800.0,35.1996,35.1996,35.1639,35.1639,59800.0
2013-02-08 14:30:00,39.32,39.33,39.31,39.33,21600.0,35.1549,35.1639,35.146,35.1639,21600.0
2013-02-08 14:35:00,39.33,39.35,39.3,39.35,46200.0,35.1639,35.1817,35.137,35.1817,46200.0
2013-02-08 14:40:00,39.35,39.35,39.35,39.35,15600.0,35.1817,35.1817,35.1817,35.1817,15600.0
2013-02-08 14:45:00,39.35,39.38,39.34,39.38,44400.0,35.1817,35.2086,35.1728,35.2086,44400.0
2013-02-08 14:50:00,39.37,39.38,39.32,39.32,35600.0,35.1996,35.2086,35.1549,35.1549,35600.0
2013-02-08 14:55:00,39.34,39.35,39.32,39.35,29400.0,35.1728,35.1817,35.1549,35.1817,29400.0
2013-02-08 15:00:00,39.35,39.35,39.34,39.35,28200.0,35.1817,35.1817,35.1728,35.1817,28200.0
2013-02-08 15:05:00,39.35,39.38,39.35,39.38,25600.0,35.1817,35.2086,35.1817,35.2086,25600.0
2013-02-08 15:10:00,39.38,39.38,39.37,39.38,21800.0,35.2086,35.2086,35.1996,35.2086,21800.0
2013-02-08 15:15:00,39.38,39.38,39.33,39.34,52000.0,35.2086,35.2086,35.1639,35.1728,52000.0
2013-02-08 15:20:00,39.33,39.37,39.33,39.35,35200.0,35.1639,35.1996,35.1639,35.1817,35200.0
2013-02-08 15:25:00,39.36,39.37,39.34,39.35,64200.0,35.1907,35.1996,35.1728,35.1817,64200.0
2013-02-08 15:30:00,39.35,39.35,39.32,39.35,48200.0,35.1817,35.1817,35.1549,35.1817,48200.0
2013-02-08 15:35:00,39.35,39.35,39.32,39.34,76600.0,35.1817,35.1817,35.1549,35.1728,76600.0
2013-02-08 15:40:00,39.34,39.36,39.32,39.32,72200.0,35.1728,35.1907,35.1549,35.1549,72200.0
2013-02-08 15:45:00,39.32,39.34,39.32,39.34,115600.0,35.1549,35.1728,35.1549,35.1728,115600.0
2013-02-08 15:50:00,39.34,39.38,39.34,39.37,133400.0,35.1728,35.2086,35.1728,35.1996,133400.0
2013-02-08 15:55:00,39.37,39.37,39.31,39.36,214800.0,35.1996,35.1996,35.146,35.1907,214800.0
2013-02-11 09:30:00,39.27,39.33,39.06,39.15,115400.0,35.1102,35.1639,34.9225,35.0029,115400.0
2013-02-11 09:35:00,39.15,39.21,39.13,39.17,37800.0,35.0029,35.0566,34.9851,35.0208,37800.0
2013-02-11 09:40:00,39.16,39.18,39.1,39.17,90000.0,35.0119,35.0298,34.9582,35.0208,90000.0
2013-02-11 09:45:00,39.15,39.15,39.02,39.04,157200.0,35.0029,35.0029,34.8867,34.9046,157200.0
2013-02-11 09:50:00,39.04,39.07,38.88,38.88,64200.0,34.9046,34.9314,34.7615,34.7615,64200.0
2013-02-11 09:55:00,38.89,38.91,38.83,38.87,45600.0,34.7705,34.7884,34.7168,34.7526,45600.0
2013-02-11 10:00:00,38.88,38.94,38.86,38.9,43600.0,34.7615,34.8152,34.7437,34.7794,43600.0
2013-02-11 10:05:00,38.9,38.94,38.87,38.89,37000.0,34.7794,34.8152,34.7526,34.7705,37000.0
2013-02-11 10:10:00,38.89,38.95,38.85,38.91,56400.0,34.7705,34.8241,34.7347,34.7884,56400.0
2013-02-11 10:15:00,38.91,38.92,38.87,38.88,23400.0,34.7884,34.7973,34.7526,34.7615,23400.0
2013-02-11 10:20:00,38.88,38.95,38.87,38.89,49200.0,34.7615,34.8241,34.7526,34.7705,49200.0
2013-02-11 10:25:00,38.89,38.91,38.85,38.87,14800.0,34.7705,34.7884,34.7347,34.7526,14800.0
2013-02-11 10:30:00,38.87,38.88,38.84,38.85,15000.0,34.7526,34.7615,34.7258,34.7347,15000.0
2013-02-11 10:35:00,38.84,38.92,38.84,38.87,22600.0,34.7258,34.7973,34.7258,34.7526,22600.0
2013-02-11 10:40:00,38.87,38.88,38.81,38.84,42800.0,34.7526,34.7615,34.6989,34.7258,42800.0
2013-02-11 10:45:00,38.85,38.86,38.82,38.83,55200.0,34.7347,34.7437,34.7079,34.7168,55200.0
2013-02-11 10:50:00,38.82,38.84,38.76,38.77,50400.0,34.7079,34.7258,34.6542,34.6632,50400.0
2013-02-11 10:55:00,38.77,38.79,38.77,38.77,28400.0,34.6632,34.6811,34.6632,34.6632,28400.0
2013-02-11 11:00:00,38.77,38.79,38.76,38.77,40000.0,34.6632,34.6811,34.6542,34.6632,40000.0
2013-02-11 11:05:00,38.77,38.82,38.75,38.82,22400.0,34.6632,34.7079,34.6453,34.7079,22400.0
2013-02-11 11:10:00,38.83,38.91,38.83,38.9,30200.0,34.7168,34.7884,34.7168,34.7794,30200.0
2013-02-11 11:15:00,38.91,38.92,38.85,38.87,27800.0,34.7884,34.7973,34.7347,34.7526,27800.0
2013-02-11 11:20:00,38.87,38.88,38.84,38.84,21400.0,34.7526,34.7615,34.7258,34.7258,21400.0
2013-02-11 11:25:00,38.84,38.87,38.82,38.86,15000.0,34.7258,34.7526,34.7079,34.7437,15000.0
2013-02-11 11:30:00,38.85,38.88,38.84,38.85,14200.0,34.7347,34.7615,34.7258,34.7347,14200.0
2013-02-11 11:35:00,38.85,38.88,38.85,38.85,12200.0,34.7347,34.7615,34.7347,34.7347,12200.0
2013-02-11 11:40:00,38.85,38.86,38.83,38.84,9600.0,34.7347,34.7437,34.7168,34.7258,9600.0
2013-02-11 11:45:00,38.85,38.85,38.82,38.82,12000.0,34.7347,34.7347,34.7079,34.7079,12000.0
2013-02-11 11:50:00,38.81,38.82,38.76,38.76,16200.0,34.6989,34.7079,34.6542,34.6542,16200.0
2013-02-11 11:55:00,38.76,38.8,38.76,38.79,13000.0,34.6542,34.69,34.6542,34.6811,13000.0
2013-02-11 12:00:00,38.8,38.81,38.78,38.78,20800.0,34.69,34.6989,34.6721,34.6721,20800.0
2013-02-11 12:05:00,38.79,38.79,38.75,38.76,15600.0,34.6811,34.6811,34.6453,34.6542,15600.0
2013-02-11 12:10:00,38.76,38.76,38.68,38.7,56200.0,34.6542,34.6542,34.5827,34.6006,56200.0
2013-02-11 12:15:00,38.71,38.75,38.7,38.75,9200.0,34.6095,34.6453,34.6006,34.6453,9200.0
2013-02-11 12:20:00,38.74,38.78,38.74,38.77,12600.0,34.6364,34.6721,34.6364,34.6632,12600.0
2013-02-11 12:25:00,38.76,38.76,38.73,38.74,11400.0,34.6542,34.6542,34.6274,34.6364,11400.0
2013-02-11 12:30:00,38.73,38.74,38.67,38.69,27600.0,34.6274,34.6364,34.5738,34.5917,27600.0
2013-02-11 12:35:00,38.68,38.71,38.68,38.69,23400.0,34.5827,34.6095,34.5827,34.5917,23400.0
2013-02-11 12:40:00,38.69,38.69,38.63,38.63,22200.0,34.5917,34.5917,34.538,34.538,22200.0
2013-02-11 12:45:00,38.63,38.66,38.63,38.63,20800.0,34.538,34.5648,34.538,34.538,20800.0
2013-02-11 12:50:00,38.64,38.66,38.63,38.65,16600.0,34.547,34.5648,34.538,34.5559,16600.0
2013-02-11 12:55:00,38.65,38.66,38.64,38.66,13800.0,34.5559,34.5648,34.547,34.5648,13800.0
2013-02-11 13:00:00,38.66,38.69,38.6,38.6,39000.0,34.5648,34.5917,34.5112,34.5112,39000.0
2013-02-11 13:05:00,38.6,38.63,38.59,38.59,31600.0,34.5112,34.538,34.5023,34.5023,31600.0
2013-02-11 13:10:00,38.59,38.6,38.57,38.57,30400.0,34.5023,34.5112,34.4844,34.4844,30400.0
2013-02-11 13:15:00,38.56,38.6,38.55,38.55,22600.0,34.4754,34.5112,34.4665,34.4665,22600.0
2013-02-11 13:20:00,38.55,38.6,38.55,38.6,11000.0,34.4665,34.5112,34.4665,34.5112,11000.0
2013-02-11 13:25:00,38.6,38.62,38.6,38.6,15600.0,34.5112,34.5291,34.5112,34.5112,15600.0
2013-02-11 13:30:00,38.6,38.62,38.6,38.62,35400.0,34.5112,34.5291,34.5112,34.5291,35400.0
2013-02-11 13:35:00,38.6,38.6,38.59,38.6,8200.0,34.5112,34.5112,34.5023,34.5112,8200.0
2013-02-11 13:40:00,38.6,38.63,38.6,38.61,9800.0,34.5112,34.538,34.5112,34.5201,9800.0
2013-02-11 13:45:00,38.62,38.62,38.59,38.6,30000.0,34.5291,34.5291,34.5023,34.5112,30000.0
2013-02-11 13:50:00,38.6,38.6,38.57,38.57,23600.0,34.5112,34.5112,34.4844,34.4844,23600.0
2013-02-11 13:55:00,38.58,38.6,38.57,38.59,21800.0,34.4933,34.5112,34.4844,34.5023,21800.0
2013-02-11 14:00:00,38.59,38.6,38.56,38.58,48600.0,34.5023,34.5112,34.4754,34.4933,48600.0
2013-02-11 14:05:00,38.58,38.58,38.54,38.54,36000.0,34.4933,34.4933,34.4575,34.4575,36000.0
2013-02-11 14:10:00,38.55,38.58,38.54,38.58,96200.0,34.4665,34.4933,34.4575,34.4933,96200.0
2013-02-11 14:15:00,38.58,38.58,38.57,38.57,17600.0,34.4933,34.4933,34.4844,34.4844,17600.0
2013-02-11 14:20:00,38.57,38.6,38.57,38.58,15600.0,34.4844,34.5112,34.4844,34.4933,15600.0
2013-02-11 14:25:00,38.59,38.6,38.57,38.57,15800.0,34.5023,34.5112,34.4844,34.4844,15800.0
2013-02-11 14:30:00,38.58,38.59,38.57,38.59,15200.0,34.4933,34.5023,34.4844,34.5023,15200.0
2013-02-11 14:35:00,38.59,38.63,38.59,38.62,16200.0,34.5023,34.538,34.5023,34.5291,16200.0
2013-02-11 14:40:00,38.62,38.62,38.6,38.6,13000.0,34.5291,34.5291,34.5112,34.5112,13000.0
2013-02-11 14:45:00,38.6,38.6,38.56,38.56,28400.0,34.5112,34.5112,34.4754,34.4754,28400.0
2013-02-11 14:50:00,38.56,38.58,38.56,38.57,10400.0,34.4754,34.4933,34.4754,34.4844,10400.0
2013-02-11 14:55:00,38.57,38.6,38.56,38.57,14200.0,34.4844,34.5112,34.4754,34.4844,14200.0
2013-02-11 15:00:00,38.58,38.61,38.57,38.6,27200.0,34.4933,34.5201,34.4844,34.5112,27200.0
2013-02-11 15:05:00,38.59,38.6,38.57,38.58,18000.0,34.5023,34.5112,34.4844,34.4933,18000.0
2013-02-11 15:10:00,38.57,38.59,38.57,38.58,24000.0,34.4844,34.5023,34.4844,34.4933,24000.0
2013-02-11 15:15:00,38.57,38.59,38.56,38.56,29200.0,34.4844,34.5023,34.4754,34.4754,29200.0
2013-02-11 15:20:00,38.57,38.58,38.55,38.56,57400.0,34.4844,34.4933,34.4665,34.4754,57400.0
2013-02-11 15:25:00,38.56,38.57,38.54,38.55,23200.0,34.4754,34.4844,34.4575,34.4665,23200.0
2013-02-11 15:30:00,38.54,38.59,38.54,38.58,35600.0,34.4575,34.5023,34.4575,34.4933,35600.0
2013-02-11 15:35:00,38.59,38.6,38.52,38.54,128600.0,34.5023,34.5112,34.4397,34.4575,128600.0
2013-02-11 15:40:00,38.54,38.56,38.52,38.53,80200.0,34.4575,34.4754,34.4397,34.4486,80200.0
2013-02-11 15:45:00,38.54,38.55,38.49,38.54,103600.0,34.4575,34.4665,34.4128,34.4575,103600.0
2013-02-11 15:50:00,38.54,38.57,38.52,38.52,108000.0,34.4575,34.4844,34.4397,34.4397,108000.0
2013-02-11 15:55:00,38.52,38.59,38.52,38.56,206600.0,34.4397,34.5023,34.4397,34.4754,206600.0
2013-02-12 09:30:00,38.56,38.57,38.51,38.54,66600.0,34.4754,34.4844,34.4307,34.4575,66600.0
2013-02-12 09:35:00,38.54,38.58,38.51,38.52,48200.0,34.4575,34.4933,34.4307,34.4397,48200.0
2013-02-12 09:40:00,38.54,38.57,38.5,38.56,53800.0,34.4575,34.4844,34.4218,34.4754,53800.0
2013-02-12 09:45:00,38.55,38.57,38.36,38.38,90600.0,34.4665,34.4844,34.2966,34.3145,90600.0
2013-02-12 09:50:00,38.37,38.42,38.35,38.41,57800.0,34.3056,34.3503,34.2877,34.3413,57800.0
2013-02-12 09:55:00,38.4,38.5,38.4,38.49,46200.0,34.3324,34.4218,34.3324,34.4128,46200.0
2013-02-12 10:00:00,38.49,38.5,38.45,38.47,67400.0,34.4128,34.4218,34.3771,34.395,67400.0
2013-02-12 10:05:00,38.47,38.47,38.4,38.44,21200.0,34.395,34.395,34.3324,34.3681,21200.0
2013-02-12 10:10:00,38.44,38.46,38.41,38.42,19400.0,34.3681,34.386,34.3413,34.3503,19400.0
2013-02-12 10:15:00,38.42,38.45,38.36,38.37,22200.0,34.3503,34.3771,34.2966,34.3056,22200.0
2013-02-12 10:20:00,38.37,38.44,38.33,38.44,39200.0,34.3056,34.3681,34.2698,34.3681,39200.0
2013-02-12 10:25:00,38.45,38.45,38.34,38.34,26800.0,34.3771,34.3771,34.2787,34.2787,26800.0
2013-02-12 10:30:00,38.34,38.34,38.31,38.32,24600.0,34.2787,34.2787,34.2519,34.2609,24600.0
2013-02-12 10:35:00,38.32,38.35,38.27,38.27,32000.0,34.2609,34.2877,34.2161,34.2161,32000.0
2013-02-12 10:40:00,38.27,38.36,38.25,38.35,27200.0,34.2161,34.2966,34.1983,34.2877,27200.0
2013-02-12 10:45:00,38.34,38.36,38.32,38.33,18600.0,34.2787,34.2966,34.2609,34.2698,18600.0
2013-02-12 10:50:00,38.33,38.35,38.3,38.3,15600.0,34.2698,34.2877,34.243,34.243,15600.0
2013-02-12 10:55:00,38.3,38.37,38.29,38.37,16800.0,34.243,34.3056,34.234,34.3056,16800.0
2013-02-12 11:00:00,38.35,38.35,38.3,38.32,12800.0,34.2877,34.2877,34.243,34.2609,12800.0
2013-02-12 11:05:00,38.33,38.36,38.33,38.36,31200.0,34.2698,34.2966,34.2698,34.2966,31200.0
2013-02-12 11:10:00,38.36,38.38,38.34,38.35,33000.0,34.2966,34.3145,34.2787,34.2877,33000.0
2013-02-12 11:15:00,38.35,38.35,38.29,38.32,30800.0,34.2877,34.2877,34.234,34.2609,30800.0
2013-02-12 11:20:00,38.3,38.33,38.3,38.33,17000.0,34.243,34.2698,34.243,34.2698,17000.0
2013-02-12 11:25:00,38.33,38.34,38.32,38.34,26200.0,34.2698,34.2787,34.2609,34.2787,26200.0
2013-02-12 11:30:00,38.34,38.38,38.33,38.38,21600.0,34.2787,34.3145,34.2698,34.3145,21600.0
2013-02-12 11:35:00,38.38,38.4,38.36,38.37,15000.0,34.3145,34.3324,34.2966,34.3056,15000.0
2013-02-12 11:40:00,38.36,38.37,38.35,38.35,9200.0,34.2966,34.3056,34.2877,34.2877,9200.0
2013-02-12 11:45:00,38.35,38.35,38.31,38.32,47400.0,34.2877,34.2877,34.2519,34.2609,47400.0
2013-02-12 11:50:00,38.32,38.38,38.32,38.37,20400.0,34.2609,34.3145,34.2609,34.3056,20400.0
2013-02-12 11:55:00,38.37,38.42,38.36,38.42,20400.0,34.3056,34.3503,34.2966,34.3503,20400.0
2013-02-12 12:00:00,38.42,38.44,38.4,38.4,13200.0,34.3503,34.3681,34.3324,34.3324,13200.0
2013-02-12 12:05:00,38.4,38.4,38.35,38.38,212600.0,34.3324,34.3324,34.2877,34.3145,212600.0
2013-02-12 12:10:00,38.37,38.4,38.35,38.36,53200.0,34.3056,34.3324,34.2877,34.2966,53200.0
2013-02-12 12:15:00,38.37,38.37,38.35,38.35,9800.0,34.3056,34.3056,34.2877,34.2877,9800.0
2013-02-12 12:20:00,38.34,38.4,38.33,38.38,15200.0,34.2787,34.3324,34.2698,34.3145,15200.0
2013-02-12 12:25:00,38.38,38.4,38.34,38.34,18000.0,34.3145,34.3324,34.2787,34.2787,18000.0
2013-02-12 12:30:00,38.34,38.35,38.33,38.35,12600.0,34.2787,34.2877,34.2698,34.2877,12600.0
2013-02-12 12:35:00,38.35,38.37,38.33,38.37,14600.0,34.2877,34.3056,34.2698,34.3056,14600.0
2013-02-12 12:40:00,38.37,38.39,38.37,38.38,17400.0,34.3056,34.3234,34.3056,34.3145,17400.0
2013-02-12 12:45:00,38.38,38.38,38.36,38.38,7800.0,34.3145,34.3145,34.2966,34.3145,7800.0
2013-02-12 12:50:00,38.38,38.41,38.38,38.4,12800.0,34.3145,34.3413,34.3145,34.3324,12800.0
2013-02-12 12:55:00,38.41,38.42,38.4,38.41,11000.0,34.3413,34.3503,34.3324,34.3413,11000.0
2013-02-12 13:00:00,38.41,38.42,38.39,38.4,29800.0,34.3413,34.3503,34.3234,34.3324,29800.0
2013-02-12 13:05:00,38.4,38.42,38.38,38.39,14400.0,34.3324,34.3503,34.3145,34.3234,14400.0
2013-02-12 13:10:00,38.38,38.41,38.38,38.4,11600.0,34.3145,34.3413,34.3145,34.3324,11600.0
2013-02-12 13:15:00,38.4,38.41,38.4,38.41,25800.0,34.3324,34.3413,34.3324,34.3413,25800.0
2013-02-12 13:20:00,38.41,38.42,38.38,38.4,23800.0,34.3413,34.3503,34.3145,34.3324,23800.0
2013-02-12 13:25:00,38.4,38.43,38.38,38.42,43800.0,34.3324,34.3592,34.3145,34.3503,43800.0
2013-02-12 13:30:00,38.43,38.45,38.43,38.44,16800.0,34.3592,34.3771,34.3592,34.3681,16800.0
2013-02-12 13:35:00,38.44,38.45,38.43,38.44,16000.0,34.3681,34.3771,34.3592,34.3681,16000.0
2013-02-12 13:40:00,38.44,38.44,38.41,38.41,29200.0,34.3681,34.3681,34.3413,34.3413,29200.0
2013-02-12 13:45:00,38.41,38.41,38.41,38.41,7800.0,34.3413,34.3413,34.3413,34.3413,7800.0
2013-02-12 13:50:00,38.41,38.41,38.36,38.36,20800.0,34.3413,34.3413,34.2966,34.2966,20800.0
2013-02-12 13:55:00,38.37,38.4,38.37,38.38,35000.0,34.3056,34.3324,34.3056,34.3145,35000.0
2013-02-12 14:00:00,38.4,38.4,38.37,38.37,81400.0,34.3324,34.3324,34.3056,34.3056,81400.0
2013-02-12 14:05:00,38.38,38.38,38.37,38.37,15600.0,34.3145,34.3145,34.3056,34.3056,15600.0
2013-02-12 14:10:00,38.36,38.37,38.34,38.35,18000.0,34.2966,34.3056,34.2787,34.2877,18000.0
2013-02-12 14:15:00,38.34,38.38,38.34,38.37,14400.0,34.2787,34.3145,34.2787,34.3056,14400.0
2013-02-12 14:20:00,38.38,38.38,38.35,38.35,23800.0,34.3145,34.3145,34.2877,34.2877,23800.0
2013-02-12 14:25:00,38.35,38.38,38.35,38.38,15800.0,34.2877,34.3145,34.2877,34.3145,15800.0
2013-02-12 14:30:00,38.37,38.38,38.37,38.38,14400.0,34.3056,34.3145,34.3056,34.3145,14400.0
2013-02-12 14:35:00,38.38,38.38,38.35,38.38,20200.0,34.3145,34.3145,34.2877,34.3145,20200.0
2013-02-12 14:40:00,38.38,38.38,38.34,38.37,17800.0,34.3145,34.3145,34.2787,34.3056,17800.0
2013-02-12 14:45:00,38.38,38.38,38.35,38.37,14800.0,34.3145,34.3145,34.2877,34.3056,14800.0
2013-02-12 14:50:00,38.36,38.38,38.36,38.38,13400.0,34.2966,34.3145,34.2966,34.3145,13400.0
2013-02-12 14:55:00,38.38,38.4,38.37,38.38,13000.0,34.3145,34.3324,34.3056,34.3145,13000.0
2013-02-12 15:00:00,38.37,38.38,38.35,38.35,16400.0,34.3056,34.3145,34.2877,34.2877,16400.0
2013-02-12 15:05:00,38.35,38.38,38.34,38.38,17400.0,34.2877,34.3145,34.2787,34.3145,17400.0
2013-02-12 15:10:00,38.38,38.38,38.35,38.35,21400.0,34.3145,34.3145,34.2877,34.2877,21400.0
2013-02-12 15:15:00,38.35,38.38,38.35,38.38,16200.0,34.2877,34.3145,34.2877,34.3145,16200.0
2013-02-12 15:20:00,38.38,38.39,38.37,38.38,24200.0,34.3145,34.3234,34.3056,34.3145,24200.0
2013-02-12 15:25:00,38.38,38.38,38.36,38.37,43000.0,34.3145,34.3145,34.2966,34.3056,43000.0
2013-02-12 15:30:00,38.38,38.39,38.37,38.38,78400.0,34.3145,34.3234,34.3056,34.3145,78400.0
2013-02-12 15:35:00,38.38,38.38,38.35,38.35,206400.0,34.3145,34.3145,34.2877,34.2877,206400.0
2013-02-12 15:40:00,38.35,38.38,38.34,38.35,58200.0,34.2877,34.3145,34.2787,34.2877,58200.0
2013-02-12 15:45:00,38.35,38.37,38.32,38.33,96600.0,34.2877,34.3056,34.2609,34.2698,96600.0
2013-02-12 15:50:00,38.33,38.33,38.31,38.31,105600.0,34.2698,34.2698,34.2519,34.2519,105600.0
2013-02-12 15:55:00,38.32,38.32,38.29,38.3,198600.0,34.2609,34.2609,34.234,34.243,198600.0
2013-02-13 09:30:00,38.24,38.43,38.22,38.41,63000.0,34.1893,34.3592,34.1714,34.3413,63000.0
2013-02-13 09:35:00,38.41,38.41,38.22,38.28,41400.0,34.3413,34.3413,34.1714,34.2251,41400.0
2013-02-13 09:40:00,38.29,38.3,38.26,38.27,29000.0,34.234,34.243,34.2072,34.2161,29000.0
2013-02-13 09:45:00,38.27,38.28,38.15,38.15,106400.0,34.2161,34.2251,34.1089,34.1089,106400.0
2013-02-13 09:50:00,38.14,38.17,38.13,38.15,67000.0,34.0999,34.1267,34.091,34.1089,67000.0
2013-02-13 09:55:00,38.15,38.23,38.12,38.21,49000.0,34.1089,34.1804,34.082,34.1625,49000.0
2013-02-13 10:00:00,38.22,38.3,38.2,38.2,35000.0,34.1714,34.243,34.1536,34.1536,35000.0
2013-02-13 10:05:00,38.21,38.29,38.21,38.28,47200.0,34.1625,34.234,34.1625,34.2251,47200.0
2013-02-13 10:10:00,38.28,38.29,38.24,38.27,80800.0,34.2251,34.234,34.1893,34.2161,80800.0
2013-02-13 10:15:00,38.26,38.26,38.24,38.24,27200.0,34.2072,34.2072,34.1893,34.1893,27200.0
2013-02-13 10:20:00,38.25,38.27,38.19,38.2,46800.0,34.1983,34.2161,34.1446,34.1536,46800.0
2013-02-13 10:25:00,38.21,38.21,38.19,38.2,26200.0,34.1625,34.1625,34.1446,34.1536,26200.0
2013-02-13 10:30:00,38.2,38.23,38.19,38.23,17200.0,34.1536,34.1804,34.1446,34.1804,17200.0
2013-02-13 10:35:00,38.23,38.24,38.2,38.21,20400.0,34.1804,34.1893,34.1536,34.1625,20400.0
2013-02-13 10:40:00,38.21,38.21,38.15,38.16,38800.0,34.1625,34.1625,34.1089,34.1178,38800.0
2013-02-13 10:45:00,38.16,38.16,38.12,38.13,24600.0,34.1178,34.1178,34.082,34.091,24600.0
2013-02-13 10:50:00,38.13,38.13,38.08,38.09,23400.0,34.091,34.091,34.0463,34.0552,23400.0
2013-02-13 10:55:00,38.09,38.2,38.09,38.19,35400.0,34.0552,34.1536,34.0552,34.1446,35400.0
2013-02-13 11:00:00,38.2,38.2,38.16,38.17,15400.0,34.1536,34.1536,34.1178,34.1267,15400.0
2013-02-13 11:05:00,38.17,38.18,38.15,38.18,45400.0,34.1267,34.1357,34.1089,34.1357,45400.0
2013-02-13 11:10:00,38.18,38.19,38.15,38.16,36800.0,34.1357,34.1446,34.1089,34.1178,36800.0
2013-02-13 11:15:00,38.16,38.16,38.04,38.07,56200.0,34.1178,34.1178,34.0105,34.0373,56200.0
2013-02-13 11:20:00,38.08,38.08,38.01,38.01,51600.0,34.0463,34.0463,33.9837,33.9837,51600.0
2013-02-13 11:25:00,38.01,38.02,37.97,37.97,69800.0,33.9837,33.9926,33.9479,33.9479,69800.0
2013-02-13 11:30:00,37.96,38.04,37.95,38.02,61800.0,33.939,34.0105,33.93,33.9926,61800.0
2013-02-13 11:35:00,38.02,38.08,38.02,38.07,30200.0,33.9926,34.0463,33.9926,34.0373,30200.0
2013-02-13 11:40:00,38.07,38.07,38.02,38.06,41400.0,34.0373,34.0373,33.9926,34.0284,41400.0
2013-02-13 11:45:00,38.07,38.07,38.05,38.05,17200.0,34.0373,34.0373,34.0195,34.0195,17200.0
2013-02-13 11:50:00,38.05,38.05,38.01,38.02,29600.0,34.0195,34.0195,33.9837,33.9926,29600.0
2013-02-13 11:55:00,38.02,38.05,38.02,38.03,25000.0,33.9926,34.0195,33.9926,34.0016,25000.0
2013-02-13 12:00:00,38.04,38.08,38.03,38.08,18000.0,34.0105,34.0463,34.0016,34.0463,18000.0
2013-02-13 12:05:00,38.08,38.09,38.08,38.08,9400.0,34.0463,34.0552,34.0463,34.0463,9400.0
2013-02-13 12:10:00,38.09,38.1,38.08,38.1,13200.0,34.0552,34.0642,34.0463,34.0642,13200.0
2013-02-13 12:15:00,38.1,38.1,38.09,38.1,10800.0,34.0642,34.0642,34.0552,34.0642,10800.0
2013-02-13 12:20:00,38.1,38.1,38.09,38.1,15400.0,34.0642,34.0642,34.0552,34.0642,15400.0
2013-02-13 12:25:00,38.09,38.1,38.06,38.07,26800.0,34.0552,34.0642,34.0284,34.0373,26800.0
2013-02-13 12:30:00,38.07,38.09,38.06,38.07,30800.0,34.0373,34.0552,34.0284,34.0373,30800.0
2013-02-13 12:35:00,38.06,38.12,38.06,38.08,25800.0,34.0284,34.082,34.0284,34.0463,25800.0
2013-02-13 12:40:00,38.08,38.12,38.08,38.12,10000.0,34.0463,34.082,34.0463,34.082,10000.0
2013-02-13 12:45:00,38.12,38.16,38.11,38.15,22800.0,34.082,34.1178,34.0731,34.1089,22800.0
2013-02-13 12:50:00,38.15,38.15,38.12,38.13,9800.0,34.1089,34.1089,34.082,34.091,9800.0
2013-02-13 12:55:00,38.13,38.16,38.08,38.08,55200.0,34.091,34.1178,34.0463,34.0463,55200.0
2013-02-13 13:00:00,38.08,38.11,38.06,38.11,45800.0,34.0463,34.0731,34.0284,34.0731,45800.0
2013-02-13 13:05:00,38.11,38.15,38.09,38.13,48000.0,34.0731,34.1089,34.0552,34.091,48000.0
2013-02-13 13:10:00,38.13,38.14,38.1,38.1,8000.0,34.091,34.0999,34.0642,34.0642,8000.0
2013-02-13 13:15:00,38.1,38.13,38.08,38.12,14400.0,34.0642,34.091,34.0463,34.082,14400.0
2013-02-13 13:20:00,38.13,38.15,38.13,38.14,32200.0,34.091,34.1089,34.091,34.0999,32200.0
2013-02-13 13:25:00,38.14,38.15,38.14,38.15,9800.0,34.0999,34.1089,34.0999,34.1089,9800.0
2013-02-13 13:30:00,38.14,38.18,38.13,38.15,22200.0,34.0999,34.1357,34.091,34.1089,22200.0
2013-02-13 13:35:00,38.15,38.2,38.15,38.18,67000.0,34.1089,34.1536,34.1089,34.1357,67000.0
2013-02-13 13:40:00,38.18,38.2,38.15,38.17,30000.0,34.1357,34.1536,34.1089,34.1267,30000.0
2013-02-13 13:45:00,38.17,38.23,38.17,38.22,25400.0,34.1267,34.1804,34.1267,34.1714,25400.0
2013-02-13 13:50:00,38.24,38.24,38.22,38.24,10600.0,34.1893,34.1893,34.1714,34.1893,10600.0
2013-02-13 13:55:00,38.24,38.24,38.22,38.23,26800.0,34.1893,34.1893,34.1714,34.1804,26800.0
2013-02-13 14:00:00,38.24,38.24,38.22,38.24,22200.0,34.1893,34.1893,34.1714,34.1893,22200.0
2013-02-13 14:05:00,38.24,38.24,38.2,38.2,15000.0,34.1893,34.1893,34.1536,34.1536,15000.0
2013-02-13 14:10:00,38.21,38.21,38.19,38.2,9000.0,34.1625,34.1625,34.1446,34.1536,9000.0
2013-02-13 14:15:00,38.2,38.22,38.17,38.18,22600.0,34.1536,34.1714,34.1267,34.1357,22600.0
2013-02-13 14:20:00,38.18,38.21,38.18,38.2,17200.0,34.1357,34.1625,34.1357,34.1536,17200.0
2013-02-13 14:25:00,38.2,38.2,38.15,38.18,9000.0,34.1536,34.1536,34.1089,34.1357,9000.0
2013-02-13 14:30:00,38.18,38.18,38.11,38.12,13400.0,34.1357,34.1357,34.0731,34.082,13400.0
2013-02-13 14:35:00,38.12,38.13,38.1,38.13,17200.0,34.082,34.091,34.0642,34.091,17200.0
2013-02-13 14:40:00,38.13,38.13,38.12,38.13,22600.0,34.091,34.091,34.082,34.091,22600.0
2013-02-13 14:45:00,38.13,38.14,38.1,38.12,21600.0,34.091,34.0999,34.0642,34.082,21600.0
2013-02-13 14:50:00,38.12,38.12,38.07,38.07,20800.0,34.082,34.082,34.0373,34.0373,20800.0
2013-02-13 14:55:00,38.07,38.12,38.06,38.12,18600.0,34.0373,34.082,34.0284,34.082,18600.0
2013-02-13 15:00:00,38.12,38.14,38.1,38.11,55800.0,34.082,34.0999,34.0642,34.0731,55800.0
2013-02-13 15:05:00,38.11,38.12,38.1,38.11,25600.0,34.0731,34.082,34.0642,34.0731,25600.0
2013-02-13 15:10:00,38.12,38.13,38.11,38.12,20000.0,34.082,34.091,34.0731,34.082,20000.0
2013-02-13 15:15:00,38.12,38.15,38.12,38.12,42600.0,34.082,34.1089,34.082,34.082,42600.0
2013-02-13 15:20:00,38.13,38.18,38.13,38.18,35000.0,34.091,34.1357,34.091,34.1357,35000.0
2013-02-13 15:25:00,38.19,38.2,38.17,38.17,25000.0,34.1446,34.1536,34.1267,34.1267,25000.0
2013-02-13 15:30:00,38.17,38.18,38.13,38.15,36400.0,34.1267,34.1357,34.091,34.1089,36400.0
2013-02-13 15:35:00,38.15,38.16,38.11,38.14,40600.0,34.1089,34.1178,34.0731,34.0999,40600.0
2013-02-13 15:40:00,38.15,38.17,38.13,38.13,64600.0,34.1089,34.1267,34.091,34.091,64600.0
2013-02-13 15:45:00,38.13,38.15,38.12,38.13,87000.0,34.091,34.1089,34.082,34.091,87000.0
2013-02-13 15:50:00,38.13,38.15,38.13,38.14,155800.0,34.091,34.1089,34.091,34.0999,155800.0
2013-02-13 15:55:00,38.13,38.21,38.13,38.16,243000.0,34.091,34.1625,34.091,34.1178,243000.0
2013-02-14 09:30:00,38.1,38.13,37.93,38.04,50800.0,34.0642,34.091,33.9122,34.0105,50800.0
2013-02-14 09:35:00,38.04,38.1,38.04,38.09,33600.0,34.0105,34.0642,34.0105,34.0552,33600.0
2013-02-14 09:40:00,38.11,38.2,38.11,38.14,29000.0,34.0731,34.1536,34.0731,34.0999,29000.0
2013-02-14 09:45:00,38.16,38.22,38.14,38.16,29000.0,34.1178,34.1714,34.0999,34.1178,29000.0
2013-02-14 09:50:00,38.17,38.19,38.16,38.16,20400.0,34.1267,34.1446,34.1178,34.1178,20400.0
2013-02-14 09:55:00,38.17,38.17,38.07,38.11,35600.0,34.1267,34.1267,34.0373,34.0731,35600.0
2013-02-14 10:00:00,38.11,38.15,38.1,38.1,30800.0,34.0731,34.1089,34.0642,34.0642,30800.0
2013-02-14 10:05:00,38.1,38.12,38.08,38.09,15800.0,34.0642,34.082,34.0463,34.0552,15800.0
2013-02-14 10:10:00,38.09,38.11,38.07,38.1,18000.0,34.0552,34.0731,34.0373,34.0642,18000.0
2013-02-14 10:15:00,38.1,38.12,38.05,38.05,20400.0,34.0642,34.082,34.0195,34.0195,20400.0
2013-02-14 10:20:00,38.05,38.06,38.0,38.0,30200.0,34.0195,34.0284,33.9747,33.9747,30200.0
2013-02-14 10:25:00,38.01,38.06,38.0,38.05,28800.0,33.9837,34.0284,33.9747,34.0195,28800.0
2013-02-14 10:30:00,38.04,38.06,38.03,38.03,23800.0,34.0105,34.0284,34.0016,34.0016,23800.0
2013-02-14 10:35:00,38.02,38.04,38.01,38.02,27600.0,33.9926,34.0105,33.9837,33.9926,27600.0
2013-02-14 10:40:00,38.02,38.07,38.02,38.04,41400.0,33.9926,34.0373,33.9926,34.0105,41400.0
2013-02-14 10:45:00,38.05,38.06,38.02,38.04,49600.0,34.0195,34.0284,33.9926,34.0105,49600.0
2013-02-14 10:50:00,38.02,38.05,38.01,38.04,71400.0,33.9926,34.0195,33.9837,34.0105,71400.0
2013-02-14 10:55:00,38.05,38.06,38.0,38.06,19200.0,34.0195,34.0284,33.9747,34.0284,19200.0
2013-02-14 11:00:00,38.06,38.08,38.05,38.07,44400.0,34.0284,34.0463,34.0195,34.0373,44400.0
2013-02-14 11:05:00,38.07,38.1,38.06,38.09,43200.0,34.0373,34.0642,34.0284,34.0552,43200.0
2013-02-14 11:10:00,38.09,38.09,38.02,38.05,42000.0,34.0552,34.0552,33.9926,34.0195,42000.0
2013-02-14 11:15:00,38.05,38.07,38.04,38.05,27000.0,34.0195,34.0373,34.0105,34.0195,27000.0
2013-02-14 11:20:00,38.05,38.07,38.04,38.04,33200.0,34.0195,34.0373,34.0105,34.0105,33200.0
2013-02-14 11:25:00,38.04,38.06,38.02,38.02,23600.0,34.0105,34.0284,33.9926,33.9926,23600.0
2013-02-14 11:30:00,38.02,38.05,38.02,38.04,20000.0,33.9926,34.0195,33.9926,34.0105,20000.0
2013-02-14 11:35:00,38.04,38.04,38.02,38.02,12000.0,34.0105,34.0105,33.9926,33.9926,12000.0
2013-02-14 11:40:00,38.03,38.05,38.02,38.04,16800.0,34.0016,34.0195,33.9926,34.0105,16800.0
2013-02-14 11:45:00,38.04,38.05,38.02,38.02,23400.0,34.0105,34.0195,33.9926,33.9926,23400.0
2013-02-14 11:50:00,38.02,38.05,38.02,38.05,21800.0,33.9926,34.0195,33.9926,34.0195,21800.0
2013-02-14 11:55:00,38.05,38.1,38.05,38.07,16200.0,34.0195,34.0642,34.0195,34.0373,16200.0
2013-02-14 12:00:00,38.08,38.1,38.08,38.09,17800.0,34.0463,34.0642,34.0463,34.0552,17800.0
2013-02-14 12:05:00,38.1,38.11,38.07,38.08,24200.0,34.0642,34.0731,34.0373,34.0463,24200.0
2013-02-14 12:10:00,38.08,38.1,38.02,38.05,48800.0,34.0463,34.0642,33.9926,34.0195,48800.0
2013-02-14 12:15:00,38.04,38.12,38.04,38.09,74800.0,34.0105,34.082,34.0105,34.0552,74800.0
2013-02-14 12:20:00,38.09,38.09,38.06,38.08,7200.0,34.0552,34.0552,34.0284,34.0463,7200.0
2013-02-14 12:25:00,38.07,38.08,38.06,38.07,17400.0,34.0373,34.0463,34.0284,34.0373,17400.0
2013-02-14 12:30:00,38.07,38.08,38.07,38.08,11000.0,34.0373,34.0463,34.0373,34.0463,11000.0
2013-02-14 12:35:00,38.08,38.09,38.07,38.09,25200.0,34.0463,34.0552,34.0373,34.0552,25200.0
2013-02-14 12:40:00,38.08,38.09,38.07,38.08,33800.0,34.0463,34.0552,34.0373,34.0463,33800.0
2013-02-14 12:45:00,38.09,38.09,38.07,38.08,8400.0,34.0552,34.0552,34.0373,34.0463,8400.0
2013-02-14 12:50:00,38.08,38.09,38.05,38.07,17200.0,34.0463,34.0552,34.0195,34.0373,17200.0
2013-02-14 12:55:00,38.08,38.09,38.06,38.07,38600.0,34.0463,34.0552,34.0284,34.0373,38600.0
2013-02-14 13:00:00,38.08,38.09,38.07,38.08,11000.0,34.0463,34.0552,34.0373,34.0463,11000.0
2013-02-14 13:05:00,38.08,38.08,38.07,38.08,23000.0,34.0463,34.0463,34.0373,34.0463,23000.0
2013-02-14 13:10:00,38.09,38.1,38.07,38.07,28200.0,34.0552,34.0642,34.0373,34.0373,28200.0
2013-02-14 13:15:00,38.07,38.08,38.07,38.08,18400.0,34.0373,34.0463,34.0373,34.0463,18400.0
2013-02-14 13:20:00,38.08,38.08,38.07,38.08,18800.0,34.0463,34.0463,34.0373,34.0463,18800.0
2013-02-14 13:25:00,38.07,38.08,38.05,38.06,23400.0,34.0373,34.0463,34.0195,34.0284,23400.0
2013-02-14 13:30:00,38.05,38.09,38.05,38.06,39200.0,34.0195,34.0552,34.0195,34.0284,39200.0
2013-02-14 13:35:00,38.06,38.07,38.04,38.06,41600.0,34.0284,34.0373,34.0105,34.0284,41600.0
2013-02-14 13:40:00,38.07,38.08,38.06,38.07,17000.0,34.0373,34.0463,34.0284,34.0373,17000.0
2013-02-14 13:45:00,38.07,38.07,38.05,38.07,23400.0,34.0373,34.0373,34.0195,34.0373,23400.0
2013-02-14 13:50:00,38.06,38.07,38.05,38.06,39200.0,34.0284,34.0373,34.0195,34.0284,39200.0
2013-02-14 13:55:00,38.07,38.07,38.06,38.07,6200.0,34.0373,34.0373,34.0284,34.0373,6200.0
2013-02-14 14:00:00,38.06,38.08,38.05,38.07,34400.0,34.0284,34.0463,34.0195,34.0373,34400.0
2013-02-14 14:05:00,38.07,38.09,38.05,38.06,36000.0,34.0373,34.0552,34.0195,34.0284,36000.0
2013-02-14 14:10:00,38.06,38.09,38.06,38.07,29800.0,34.0284,34.0552,34.0284,34.0373,29800.0
2013-02-14 14:15:00,38.07,38.08,38.07,38.07,12200.0,34.0373,34.0463,34.0373,34.0373,12200.0
2013-02-14 14:20:00,38.07,38.08,38.07,38.07,12600.0,34.0373,34.0463,34.0373,34.0373,12600.0
2013-02-14 14:25:00,38.07,38.08,38.07,38.07,22200.0,34.0373,34.0463,34.0373,34.0373,22200.0
2013-02-14 14:30:00,38.07,38.08,38.07,38.08,23000.0,34.0373,34.0463,34.0373,34.0463,23000.0
2013-02-14 14:35:00,38.08,38.08,38.07,38.08,11000.0,34.0463,34.0463,34.0373,34.0463,11000.0
2013-02-14 14:40:00,38.07,38.08,38.07,38.07,16800.0,34.0373,34.0463,34.0373,34.0373,16800.0
2013-02-14 14:45:00,38.06,38.08,38.06,38.07,14600.0,34.0284,34.0463,34.0284,34.0373,14600.0
2013-02-14 14:50:00,38.07,38.08,38.07,38.07,21200.0,34.0373,34.0463,34.0373,34.0373,21200.0
2013-02-14 14:55:00,38.08,38.08,38.07,38.07,19400.0,34.0463,34.0463,34.0373,34.0373,19400.0
2013-02-14 15:00:00,38.07,38.09,38.07,38.08,20800.0,34.0373,34.0552,34.0373,34.0463,20800.0
2013-02-14 15:05:00,38.08,38.11,38.07,38.11,22400.0,34.0463,34.0731,34.0373,34.0731,22400.0
2013-02-14 15:10:00,38.11,38.14,38.11,38.13,61600.0,34.0731,34.0999,34.0731,34.091,61600.0
2013-02-14 15:15:00,38.13,38.14,38.1,38.11,75000.0,34.091,34.0999,34.0642,34.0731,75000.0
2013-02-14 15:20:00,38.11,38.12,38.1,38.1,22600.0,34.0731,34.082,34.0642,34.0642,22600.0
2013-02-14 15:25:00,38.1,38.13,38.1,38.1,17600.0,34.0642,34.091,34.0642,34.0642,17600.0
2013-02-14 15:30:00,38.11,38.17,38.11,38.12,33600.0,34.0731,34.1267,34.0731,34.082,33600.0
2013-02-14 15:35:00,38.11,38.15,38.11,38.14,21200.0,34.0731,34.1089,34.0731,34.0999,21200.0
2013-02-14 15:40:00,38.14,38.15,38.11,38.12,46000.0,34.0999,34.1089,34.0731,34.082,46000.0
2013-02-14 15:45:00,38.11,38.13,38.11,38.12,30000.0,34.0731,34.091,34.0731,34.082,30000.0
2013-02-14 15:50:00,38.13,38.13,38.11,38.12,77000.0,34.091,34.091,34.0731,34.082,77000.0
2013-02-14 15:55:00,38.12,38.13,38.07,38.09,246000.0,34.082,34.091,34.0373,34.0552,246000.0
2013-02-15 09:30:00,38.12,38.24,38.01,38.23,554800.0,34.082,34.1893,33.9837,34.1804,554800.0
2013-02-15 09:35:00,38.22,38.31,38.18,38.27,53400.0,34.1714,34.2519,34.1357,34.2161,53400.0
2013-02-15 09:40:00,38.29,38.42,38.27,38.4,27800.0,34.234,34.3503,34.2161,34.3324,27800.0
2013-02-15 09:45:00,38.39,38.39,38.31,38.32,41800.0,34.3234,34.3234,34.2519,34.2609,41800.0
2013-02-15 09:50:00,38.32,38.35,38.3,38.33,23000.0,34.2609,34.2877,34.243,34.2698,23000.0
2013-02-15 09:55:00,38.33,38.36,38.31,38.33,34400.0,34.2698,34.2966,34.2519,34.2698,34400.0
2013-02-15 10:00:00,38.34,38.38,38.34,38.36,43000.0,34.2787,34.3145,34.2787,34.2966,43000.0
2013-02-15 10:05:00,38.35,38.46,38.33,38.46,109800.0,34.2877,34.386,34.2698,34.386,109800.0
2013-02-15 10:10:00,38.47,38.48,38.44,38.47,20800.0,34.395,34.4039,34.3681,34.395,20800.0
2013-02-15 10:15:00,38.47,38.48,38.43,38.48,23400.0,34.395,34.4039,34.3592,34.4039,23400.0
2013-02-15 10:20:00,38.48,38.5,38.48,38.5,35200.0,34.4039,34.4218,34.4039,34.4218,35200.0
2013-02-15 10:25:00,38.49,38.55,38.49,38.52,203000.0,34.4128,34.4665,34.4128,34.4397,203000.0
2013-02-15 10:30:00,38.52,38.54,38.52,38.52,28800.0,34.4397,34.4575,34.4397,34.4397,28800.0
2013-02-15 10:35:00,38.53,38.55,38.52,38.52,17200.0,34.4486,34.4665,34.4397,34.4397,17200.0
2013-02-15 10:40:00,38.52,38.57,38.51,38.56,24200.0,34.4397,34.4844,34.4307,34.4754,24200.0
2013-02-15 10:45:00,38.56,38.6,38.55,38.56,23600.0,34.4754,34.5112,34.4665,34.4754,23600.0
2013-02-15 10:50:00,38.56,38.59,38.55,38.58,22800.0,34.4754,34.5023,34.4665,34.4933,22800.0
2013-02-15 10:55:00,38.58,38.62,38.58,38.62,15200.0,34.4933,34.5291,34.4933,34.5291,15200.0
2013-02-15 11:00:00,38.61,38.61,38.57,38.58,22200.0,34.5201,34.5201,34.4844,34.4933,22200.0
2013-02-15 11:05:00,38.57,38.59,38.57,38.59,24400.0,34.4844,34.5023,34.4844,34.5023,24400.0
2013-02-15 11:10:00,38.59,38.6,38.56,38.56,15600.0,34.5023,34.5112,34.4754,34.4754,15600.0
2013-02-15 11:15:00,38.56,38.56,38.53,38.53,18600.0,34.4754,34.4754,34.4486,34.4486,18600.0
2013-02-15 11:20:00,38.54,38.54,38.5,38.51,16200.0,34.4575,34.4575,34.4218,34.4307,16200.0
2013-02-15 11:25:00,38.51,38.55,38.51,38.52,24800.0,34.4307,34.4665,34.4307,34.4397,24800.0
2013-02-15 11:30:00,38.52,38.52,38.48,38.49,28000.0,34.4397,34.4397,34.4039,34.4128,28000.0
2013-02-15 11:35:00,38.49,38.51,38.48,38.48,28000.0,34.4128,34.4307,34.4039,34.4039,28000.0
2013-02-15 11:40:00,38.48,38.48,38.41,38.41,26600.0,34.4039,34.4039,34.3413,34.3413,26600.0
2013-02-15 11:45:00,38.41,38.44,38.4,38.43,36200.0,34.3413,34.3681,34.3324,34.3592,36200.0
2013-02-15 11:50:00,38.42,38.43,38.4,38.42,26600.0,34.3503,34.3592,34.3324,34.3503,26600.0
2013-02-15 11:55:00,38.42,38.42,38.41,38.42,7400.0,34.3503,34.3503,34.3413,34.3503,7400.0
2013-02-15 12:00:00,38.42,38.42,38.4,38.41,9400.0,34.3503,34.3503,34.3324,34.3413,9400.0
2013-02-15 12:05:00,38.4,38.41,38.35,38.35,25400.0,34.3324,34.3413,34.2877,34.2877,25400.0
2013-02-15 12:10:00,38.35,38.35,38.33,38.35,23600.0,34.2877,34.2877,34.2698,34.2877,23600.0
2013-02-15 12:15:00,38.35,38.35,38.32,38.32,11400.0,34.2877,34.2877,34.2609,34.2609,11400.0
2013-02-15 12:20:00,38.31,38.33,38.31,38.32,13800.0,34.2519,34.2698,34.2519,34.2609,13800.0
2013-02-15 12:25:00,38.31,38.34,38.3,38.34,50400.0,34.2519,34.2787,34.243,34.2787,50400.0
2013-02-15 12:30:00,38.34,38.34,38.31,38.33,10000.0,34.2787,34.2787,34.2519,34.2698,10000.0
2013-02-15 12:35:00,38.33,38.33,38.31,38.31,4000.0,34.2698,34.2698,34.2519,34.2519,4000.0
2013-02-15 12:40:00,38.32,38.34,38.31,38.32,20000.0,34.2609,34.2787,34.2519,34.2609,20000.0
2013-02-15 12:45:00,38.33,38.34,38.32,38.34,12600.0,34.2698,34.2787,34.2609,34.2787,12600.0
2013-02-15 12:50:00,38.34,38.35,38.33,38.34,8400.0,34.2787,34.2877,34.2698,34.2787,8400.0
2013-02-15 12:55:00,38.34,38.34,38.33,38.33,3600.0,34.2787,34.2787,34.2698,34.2698,3600.0
2013-02-15 13:00:00,38.34,38.35,38.32,38.35,24400.0,34.2787,34.2877,34.2609,34.2877,24400.0
2013-02-15 13:05:00,38.35,38.36,38.34,38.35,8000.0,34.2877,34.2966,34.2787,34.2877,8000.0
2013-02-15 13:10:00,38.35,38.37,38.34,38.37,24000.0,34.2877,34.3056,34.2787,34.3056,24000.0
2013-02-15 13:15:00,38.36,38.39,38.36,38.38,12000.0,34.2966,34.3234,34.2966,34.3145,12000.0
2013-02-15 13:20:00,38.38,38.38,38.29,38.3,33400.0,34.3145,34.3145,34.234,34.243,33400.0
2013-02-15 13:25:00,38.3,38.3,38.27,38.29,26800.0,34.243,34.243,34.2161,34.234,26800.0
2013-02-15 13:30:00,38.29,38.34,38.29,38.34,14200.0,34.234,34.2787,34.234,34.2787,14200.0
2013-02-15 13:35:00,38.35,38.37,38.35,38.37,12400.0,34.2877,34.3056,34.2877,34.3056,12400.0
2013-02-15 13:40:00,38.36,38.37,38.36,38.37,9800.0,34.2966,34.3056,34.2966,34.3056,9800.0
2013-02-15 13:45:00,38.37,38.39,38.37,38.38,13000.0,34.3056,34.3234,34.3056,34.3145,13000.0
2013-02-15 13:50:00,38.38,38.4,38.38,38.39,20000.0,34.3145,34.3324,34.3145,34.3234,20000.0
2013-02-15 13:55:00,38.38,38.4,38.37,38.4,9000.0,34.3145,34.3324,34.3056,34.3324,9000.0
2013-02-15 14:00:00,38.4,38.4,38.37,38.37,9800.0,34.3324,34.3324,34.3056,34.3056,9800.0
2013-02-15 14:05:00,38.37,38.37,38.34,38.34,7800.0,34.3056,34.3056,34.2787,34.2787,7800.0
2013-02-15 14:10:00,38.34,38.38,38.34,38.38,83600.0,34.2787,34.3145,34.2787,34.3145,83600.0
2013-02-15 14:15:00,38.38,38.43,38.35,38.35,95800.0,34.3145,34.3592,34.2877,34.2877,95800.0
2013-02-15 14:20:00,38.35,38.38,38.35,38.38,34000.0,34.2877,34.3145,34.2877,34.3145,34000.0
2013-02-15 14:25:00,38.37,38.38,38.33,38.35,208800.0,34.3056,34.3145,34.2698,34.2877,208800.0
2013-02-15 14:30:00,38.35,38.38,38.35,38.37,20400.0,34.2877,34.3145,34.2877,34.3056,20400.0
2013-02-15 14:35:00,38.35,38.36,38.32,38.33,26200.0,34.2877,34.2966,34.2609,34.2698,26200.0
2013-02-15 14:40:00,38.33,38.33,38.27,38.27,13200.0,34.2698,34.2698,34.2161,34.2161,13200.0
2013-02-15 14:45:00,38.28,38.32,38.28,38.32,164400.0,34.2251,34.2609,34.2251,34.2609,164400.0
2013-02-15 14:50:00,38.33,38.37,38.33,38.35,50200.0,34.2698,34.3056,34.2698,34.2877,50200.0
2013-02-15 14:55:00,38.36,38.36,38.33,38.33,9600.0,34.2966,34.2966,34.2698,34.2698,9600.0
2013-02-15 15:00:00,38.32,38.37,38.32,38.37,24000.0,34.2609,34.3056,34.2609,34.3056,24000.0
2013-02-15 15:05:00,38.37,38.38,38.34,38.38,19000.0,34.3056,34.3145,34.2787,34.3145,19000.0
2013-02-15 15:10:00,38.38,38.38,38.31,38.32,175000.0,34.3145,34.3145,34.2519,34.2609,175000.0
2013-02-15 15:15:00,38.32,38.36,38.31,38.35,23600.0,34.2609,34.2966,34.2519,34.2877,23600.0
2013-02-15 15:20:00,38.36,38.38,38.35,38.35,39000.0,34.2966,34.3145,34.2877,34.2877,39000.0
2013-02-15 15:25:00,38.35,38.36,38.32,38.35,34000.0,34.2877,34.2966,34.2609,34.2877,34000.0
2013-02-15 15:30:00,38.35,38.38,38.34,38.38,148800.0,34.2877,34.3145,34.2787,34.3145,148800.0
2013-02-15 15:35:00,38.38,38.41,38.37,38.38,72800.0,34.3145,34.3413,34.3056,34.3145,72800.0
2013-02-15 15:40:00,38.39,38.45,38.38,38.45,34000.0,34.3234,34.3771,34.3145,34.3771,34000.0
2013-02-15 15:45:00,38.46,38.47,38.43,38.44,46000.0,34.386,34.395,34.3592,34.3681,46000.0
2013-02-15 15:50:00,38.44,38.45,38.4,38.4,43600.0,34.3681,34.3771,34.3324,34.3324,43600.0
2013-02-15 15:55:00,38.4,38.45,38.4,38.44,87600.0,34.3324,34.3771,34.3324,34.3681,87600.0
2013-02-19 09:30:00,38.48,38.5,38.3,38.44,131600.0,34.4039,34.4218,34.243,34.3681,131600.0
2013-02-19 09:35:00,38.45,38.45,38.4,38.44,40000.0,34.3771,34.3771,34.3324,34.3681,40000.0
2013-02-19 09:40:00,38.42,38.46,38.37,38.41,34800.0,34.3503,34.386,34.3056,34.3413,34800.0
2013-02-19 09:45:00,38.4,38.55,38.4,38.51,59600.0,34.3324,34.4665,34.3324,34.4307,59600.0
2013-02-19 09:50:00,38.54,38.58,38.51,38.57,63400.0,34.4575,34.4933,34.4307,34.4844,63400.0
2013-02-19 09:55:00,38.56,38.59,38.5,38.52,59400.0,34.4754,34.5023,34.4218,34.4397,59400.0
2013-02-19 10:00:00,38.52,38.68,38.51,38.68,60600.0,34.4397,34.5827,34.4307,34.5827,60600.0
2013-02-19 10:05:00,38.69,38.69,38.65,38.66,41000.0,34.5917,34.5917,34.5559,34.5648,41000.0
2013-02-19 10:10:00,38.66,38.71,38.65,38.7,36200.0,34.5648,34.6095,34.5559,34.6006,36200.0
2013-02-19 10:15:00,38.7,38.77,38.69,38.77,50200.0,34.6006,34.6632,34.5917,34.6632,50200.0
2013-02-19 10:20:00,38.76,38.8,38.74,38.8,43000.0,34.6542,34.69,34.6364,34.69,43000.0
2013-02-19 10:25:00,38.8,38.8,38.74,38.79,37800.0,34.69,34.69,34.6364,34.6811,37800.0
2013-02-19 10:30:00,38.8,38.84,38.79,38.8,44600.0,34.69,34.7258,34.6811,34.69,44600.0
2013-02-19 10:35:00,38.79,38.82,38.77,38.82,12800.0,34.6811,34.7079,34.6632,34.7079,12800.0
2013-02-19 10:40:00,38.81,38.81,38.76,38.77,14600.0,34.6989,34.6989,34.6542,34.6632,14600.0
2013-02-19 10:45:00,38.77,38.82,38.75,38.77,13200.0,34.6632,34.7079,34.6453,34.6632,13200.0
2013-02-19 10:50:00,38.77,38.81,38.76,38.79,35200.0,34.6632,34.6989,34.6542,34.6811,35200.0
2013-02-19 10:55:00,38.79,38.82,38.78,38.81,19200.0,34.6811,34.7079,34.6721,34.6989,19200.0
2013-02-19 11:00:00,38.81,38.81,38.77,38.79,11000.0,34.6989,34.6989,34.6632,34.6811,11000.0
2013-02-19 11:05:00,38.79,38.83,38.79,38.83,22400.0,34.6811,34.7168,34.6811,34.7168,22400.0
2013-02-19 11:10:00,38.83,38.85,38.82,38.84,27400.0,34.7168,34.7347,34.7079,34.7258,27400.0
2013-02-19 11:15:00,38.85,38.87,38.84,38.87,23800.0,34.7347,34.7526,34.7258,34.7526,23800.0
2013-02-19 11:20:00,38.87,38.92,38.86,38.92,71000.0,34.7526,34.7973,34.7437,34.7973,71000.0
2013-02-19 11:25:00,38.91,38.97,38.9,38.96,46400.0,34.7884,34.842,34.7794,34.8331,46400.0
2013-02-19 11:30:00,38.96,38.96,38.86,38.88,93200.0,34.8331,34.8331,34.7437,34.7615,93200.0
2013-02-19 11:35:00,38.91,38.93,38.9,38.93,41000.0,34.7884,34.8062,34.7794,34.8062,41000.0
2013-02-19 11:40:00,38.93,38.94,38.91,38.93,32400.0,34.8062,34.8152,34.7884,34.8062,32400.0
2013-02-19 11:45:00,38.93,38.94,38.91,38.93,16600.0,34.8062,34.8152,34.7884,34.8062,16600.0
2013-02-19 11:50:00,38.94,38.96,38.9,38.95,42000.0,34.8152,34.8331,34.7794,34.8241,42000.0
2013-02-19 11:55:00,38.95,38.99,38.94,38.98,29200.0,34.8241,34.8599,34.8152,34.8509,29200.0
2013-02-19 12:00:00,38.99,38.99,38.95,38.96,123000.0,34.8599,34.8599,34.8241,34.8331,123000.0
2013-02-19 12:05:00,38.95,38.99,38.95,38.95,27000.0,34.8241,34.8599,34.8241,34.8241,27000.0
2013-02-19 12:10:00,38.95,38.99,38.93,38.99,50400.0,34.8241,34.8599,34.8062,34.8599,50400.0
2013-02-19 12:15:00,38.98,38.99,38.94,38.94,42200.0,34.8509,34.8599,34.8152,34.8152,42200.0
2013-02-19 12:20:00,38.95,38.98,38.94,38.97,50400.0,34.8241,34.8509,34.8152,34.842,50400.0
2013-02-19 12:25:00,38.97,38.97,38.94,38.94,11800.0,34.842,34.842,34.8152,34.8152,11800.0
2013-02-19 12:30:00,38.95,38.98,38.95,38.98,17800.0,34.8241,34.8509,34.8241,34.8509,17800.0
2013-02-19 12:35:00,38.98,39.06,38.97,39.06,77200.0,34.8509,34.9225,34.842,34.9225,77200.0
2013-02-19 12:40:00,39.06,39.07,39.02,39.04,39200.0,34.9225,34.9314,34.8867,34.9046,39200.0
2013-02-19 12:45:00,39.04,39.05,39.02,39.02,16200.0,34.9046,34.9135,34.8867,34.8867,16200.0
2013-02-19 12:50:00,39.02,39.05,39.02,39.04,11600.0,34.8867,34.9135,34.8867,34.9046,11600.0
2013-02-19 12:55:00,39.05,39.06,39.04,39.06,9600.0,34.9135,34.9225,34.9046,34.9225,9600.0
2013-02-19 13:00:00,39.05,39.07,39.03,39.03,13000.0,34.9135,34.9314,34.8956,34.8956,13000.0
2013-02-19 13:05:00,39.04,39.04,39.02,39.03,10800.0,34.9046,34.9046,34.8867,34.8956,10800.0
2013-02-19 13:10:00,39.03,39.04,39.02,39.02,19000.0,34.8956,34.9046,34.8867,34.8867,19000.0
2013-02-19 13:15:00,39.02,39.02,39.01,39.02,15800.0,34.8867,34.8867,34.8778,34.8867,15800.0
2013-02-19 13:20:00,39.02,39.04,39.02,39.03,19200.0,34.8867,34.9046,34.8867,34.8956,19200.0
2013-02-19 13:25:00,39.04,39.04,39.02,39.03,10400.0,34.9046,34.9046,34.8867,34.8956,10400.0
2013-02-19 13:30:00,39.02,39.05,39.02,39.04,16200.0,34.8867,34.9135,34.8867,34.9046,16200.0
2013-02-19 13:35:00,39.04,39.05,39.02,39.02,30800.0,34.9046,34.9135,34.8867,34.8867,30800.0
2013-02-19 13:40:00,39.02,39.02,39.01,39.02,15200.0,34.8867,34.8867,34.8778,34.8867,15200.0
2013-02-19 13:45:00,39.02,39.02,38.95,38.96,35400.0,34.8867,34.8867,34.8241,34.8331,35400.0
2013-02-19 13:50:00,38.95,38.97,38.95,38.95,12400.0,34.8241,34.842,34.8241,34.8241,12400.0
2013-02-19 13:55:00,38.96,38.96,38.94,38.95,16000.0,34.8331,34.8331,34.8152,34.8241,16000.0
2013-02-19 14:00:00,38.96,38.99,38.96,38.98,35200.0,34.8331,34.8599,34.8331,34.8509,35200.0
2013-02-19 14:05:00,38.97,39.01,38.97,39.0,37800.0,34.842,34.8778,34.842,34.8688,37800.0
2013-02-19 14:10:00,39.0,39.01,38.98,38.99,11600.0,34.8688,34.8778,34.8509,34.8599,11600.0
2013-02-19 14:15:00,38.99,38.99,38.98,38.98,13800.0,34.8599,34.8599,34.8509,34.8509,13800.0
2013-02-19 14:20:00,38.98,39.02,38.97,38.99,74200.0,34.8509,34.8867,34.842,34.8599,74200.0
2013-02-19 14:25:00,38.99,39.02,38.99,38.99,29800.0,34.8599,34.8867,34.8599,34.8599,29800.0
2013-02-19 14:30:00,38.99,39.04,38.99,39.04,39400.0,34.8599,34.9046,34.8599,34.9046,39400.0
2013-02-19 14:35:00,39.04,39.04,39.02,39.02,21200.0,34.9046,34.9046,34.8867,34.8867,21200.0
2013-02-19 14:40:00,39.03,39.08,39.03,39.06,105800.0,34.8956,34.9403,34.8956,34.9225,105800.0
2013-02-19 14:45:00,39.06,39.12,39.05,39.1,40400.0,34.9225,34.9761,34.9135,34.9582,40400.0
2013-02-19 14:50:00,39.11,39.16,39.1,39.16,34600.0,34.9672,35.0119,34.9582,35.0119,34600.0
2013-02-19 14:55:00,39.15,39.18,39.14,39.14,29000.0,35.0029,35.0298,34.994,34.994,29000.0
2013-02-19 15:00:00,39.15,39.15,39.11,39.12,53400.0,35.0029,35.0029,34.9672,34.9761,53400.0
2013-02-19 15:05:00,39.12,39.13,39.1,39.1,17400.0,34.9761,34.9851,34.9582,34.9582,17400.0
2013-02-19 15:10:00,39.11,39.14,39.1,39.14,34200.0,34.9672,34.994,34.9582,34.994,34200.0
2013-02-19 15:15:00,39.13,39.18,39.13,39.18,53800.0,34.9851,35.0298,34.9851,35.0298,53800.0
2013-02-19 15:20:00,39.17,39.22,39.17,39.21,51200.0,35.0208,35.0655,35.0208,35.0566,51200.0
2013-02-19 15:25:00,39.21,39.21,39.17,39.19,60000.0,35.0566,35.0566,35.0208,35.0387,60000.0
2013-02-19 15:30:00,39.19,39.2,39.16,39.19,56000.0,35.0387,35.0476,35.0119,35.0387,56000.0
2013-02-19 15:35:00,39.19,39.22,39.18,39.21,45200.0,35.0387,35.0655,35.0298,35.0566,45200.0
2013-02-19 15:40:00,39.21,39.22,39.2,39.21,49000.0,35.0566,35.0655,35.0476,35.0566,49000.0
2013-02-19 15:45:00,39.21,39.23,39.2,39.2,73400.0,35.0566,35.0745,35.0476,35.0476,73400.0
2013-02-19 15:50:00,39.19,39.19,39.16,39.17,85800.0,35.0387,35.0387,35.0119,35.0208,85800.0
2013-02-19 15:55:00,39.17,39.19,39.16,39.17,236200.0,35.0208,35.0387,35.0119,35.0208,236200.0
2013-02-20 09:30:00,39.12,39.12,38.91,38.91,89800.0,34.9761,34.9761,34.7884,34.7884,89800.0
2013-02-20 09:35:00,38.92,38.99,38.88,38.97,55400.0,34.7973,34.8599,34.7615,34.842,55400.0
2013-02-20 09:40:00,38.97,38.98,38.85,38.86,90800.0,34.842,34.8509,34.7347,34.7437,90800.0
2013-02-20 09:45:00,38.86,38.96,38.85,38.93,69000.0,34.7437,34.8331,34.7347,34.8062,69000.0
2013-02-20 09:50:00,38.93,38.94,38.86,38.88,36400.0,34.8062,34.8152,34.7437,34.7615,36400.0
2013-02-20 09:55:00,38.87,38.9,38.79,38.85,102800.0,34.7526,34.7794,34.6811,34.7347,102800.0
2013-02-20 10:00:00,38.85,38.88,38.83,38.84,108600.0,34.7347,34.7615,34.7168,34.7258,108600.0
2013-02-20 10:05:00,38.84,38.87,38.82,38.85,115600.0,34.7258,34.7526,34.7079,34.7347,115600.0
2013-02-20 10:10:00,38.84,38.87,38.81,38.82,88400.0,34.7258,34.7526,34.6989,34.7079,88400.0
2013-02-20 10:15:00,38.82,38.91,38.82,38.91,178200.0,34.7079,34.7884,34.7079,34.7884,178200.0
2013-02-20 10:20:00,38.89,38.94,38.89,38.91,52000.0,34.7705,34.8152,34.7705,34.7884,52000.0
2013-02-20 10:25:00,38.9,38.93,38.88,38.93,18400.0,34.7794,34.8062,34.7615,34.8062,18400.0
2013-02-20 10:30:00,38.92,38.94,38.88,38.93,73200.0,34.7973,34.8152,34.7615,34.8062,73200.0
2013-02-20 10:35:00,38.92,39.0,38.92,38.99,34000.0,34.7973,34.8688,34.7973,34.8599,34000.0
2013-02-20 10:40:00,38.99,38.99,38.94,38.95,48600.0,34.8599,34.8599,34.8152,34.8241,48600.0
2013-02-20 10:45:00,38.95,38.96,38.92,38.94,24200.0,34.8241,34.8331,34.7973,34.8152,24200.0
2013-02-20 10:50:00,38.92,38.98,38.92,38.97,27000.0,34.7973,34.8509,34.7973,34.842,27000.0
2013-02-20 10:55:00,38.97,38.99,38.96,38.99,30000.0,34.842,34.8599,34.8331,34.8599,30000.0
2013-02-20 11:00:00,38.99,38.99,38.94,38.95,69400.0,34.8599,34.8599,34.8152,34.8241,69400.0
2013-02-20 11:05:00,38.95,38.97,38.9,38.92,14400.0,34.8241,34.842,34.7794,34.7973,14400.0
2013-02-20 11:10:00,38.92,38.92,38.89,38.9,29200.0,34.7973,34.7973,34.7705,34.7794,29200.0
2013-02-20 11:15:00,38.9,38.9,38.83,38.84,11600.0,34.7794,34.7794,34.7168,34.7258,11600.0
2013-02-20 11:20:00,38.84,38.84,38.79,38.79,15200.0,34.7258,34.7258,34.6811,34.6811,15200.0
2013-02-20 11:25:00,38.79,38.8,38.77,38.77,10800.0,34.6811,34.69,34.6632,34.6632,10800.0
2013-02-20 11:30:00,38.77,38.78,38.74,38.76,30800.0,34.6632,34.6721,34.6364,34.6542,30800.0
2013-02-20 11:35:00,38.76,38.76,38.64,38.69,35000.0,34.6542,34.6542,34.547,34.5917,35000.0
2013-02-20 11:40:00,38.7,38.7,38.59,38.59,20400.0,34.6006,34.6006,34.5023,34.5023,20400.0
2013-02-20 11:45:00,38.6,38.66,38.6,38.63,12600.0,34.5112,34.5648,34.5112,34.538,12600.0
2013-02-20 11:50:00,38.63,38.65,38.6,38.61,15600.0,34.538,34.5559,34.5112,34.5201,15600.0
2013-02-20 11:55:00,38.62,38.62,38.6,38.6,94800.0,34.5291,34.5291,34.5112,34.5112,94800.0
2013-02-20 12:00:00,38.6,38.67,38.6,38.67,17200.0,34.5112,34.5738,34.5112,34.5738,17200.0
2013-02-20 12:05:00,38.67,38.68,38.66,38.67,9400.0,34.5738,34.5827,34.5648,34.5738,9400.0
2013-02-20 12:10:00,38.68,38.71,38.68,38.7,5000.0,34.5827,34.6095,34.5827,34.6006,5000.0
2013-02-20 12:15:00,38.7,38.71,38.69,38.71,4600.0,34.6006,34.6095,34.5917,34.6095,4600.0
2013-02-20 12:20:00,38.71,38.81,38.71,38.8,58000.0,34.6095,34.6989,34.6095,34.69,58000.0
2013-02-20 12:25:00,38.79,38.79,38.76,38.77,24200.0,34.6811,34.6811,34.6542,34.6632,24200.0
2013-02-20 12:30:00,38.76,38.77,38.7,38.7,23200.0,34.6542,34.6632,34.6006,34.6006,23200.0
2013-02-20 12:35:00,38.7,38.74,38.7,38.7,48400.0,34.6006,34.6364,34.6006,34.6006,48400.0
2013-02-20 12:40:00,38.7,38.7,38.65,38.65,16200.0,34.6006,34.6006,34.5559,34.5559,16200.0
2013-02-20 12:45:00,38.66,38.67,38.65,38.66,11000.0,34.5648,34.5738,34.5559,34.5648,11000.0
2013-02-20 12:50:00,38.65,38.68,38.65,38.68,12000.0,34.5559,34.5827,34.5559,34.5827,12000.0
2013-02-20 12:55:00,38.7,38.74,38.68,38.72,53000.0,34.6006,34.6364,34.5827,34.6185,53000.0
2013-02-20 13:00:00,38.72,38.73,38.69,38.71,22600.0,34.6185,34.6274,34.5917,34.6095,22600.0
2013-02-20 13:05:00,38.72,38.76,38.7,38.74,35400.0,34.6185,34.6542,34.6006,34.6364,35400.0
2013-02-20 13:10:00,38.74,38.77,38.72,38.76,10600.0,34.6364,34.6632,34.6185,34.6542,10600.0
2013-02-20 13:15:00,38.76,38.79,38.75,38.76,7000.0,34.6542,34.6811,34.6453,34.6542,7000.0
2013-02-20 13:20:00,38.76,38.78,38.74,38.76,32400.0,34.6542,34.6721,34.6364,34.6542,32400.0
2013-02-20 13:25:00,38.73,38.76,38.72,38.73,7400.0,34.6274,34.6542,34.6185,34.6274,7400.0
2013-02-20 13:30:00,38.74,38.74,38.69,38.69,11200.0,34.6364,34.6364,34.5917,34.5917,11200.0
2013-02-20 13:35:00,38.7,38.7,38.68,38.68,8800.0,34.6006,34.6006,34.5827,34.5827,8800.0
2013-02-20 13:40:00,38.69,38.7,38.68,38.69,21000.0,34.5917,34.6006,34.5827,34.5917,21000.0
2013-02-20 13:45:00,38.7,38.7,38.69,38.69,10400.0,34.6006,34.6006,34.5917,34.5917,10400.0
2013-02-20 13:50:00,38.69,38.69,38.67,38.68,12000.0,34.5917,34.5917,34.5738,34.5827,12000.0
2013-02-20 13:55:00,38.67,38.7,38.67,38.7,10800.0,34.5738,34.6006,34.5738,34.6006,10800.0
2013-02-20 14:00:00,38.69,38.73,38.66,38.73,26000.0,34.5917,34.6274,34.5648,34.6274,26000.0
2013-02-20 14:05:00,38.74,38.79,38.74,38.77,19800.0,34.6364,34.6811,34.6364,34.6632,19800.0
2013-02-20 14:10:00,38.78,38.79,38.74,38.74,33600.0,34.6721,34.6811,34.6364,34.6364,33600.0
2013-02-20 14:15:00,38.74,38.76,38.72,38.76,6800.0,34.6364,34.6542,34.6185,34.6542,6800.0
2013-02-20 14:20:00,38.75,38.76,38.74,38.74,41000.0,34.6453,34.6542,34.6364,34.6364,41000.0
2013-02-20 14:25:00,38.76,38.77,38.76,38.77,7000.0,34.6542,34.6632,34.6542,34.6632,7000.0
2013-02-20 14:30:00,38.77,38.77,38.74,38.76,14600.0,34.6632,34.6632,34.6364,34.6542,14600.0
2013-02-20 14:35:00,38.75,38.78,38.74,38.77,11800.0,34.6453,34.6721,34.6364,34.6632,11800.0
2013-02-20 14:40:00,38.77,38.77,38.72,38.73,11600.0,34.6632,34.6632,34.6185,34.6274,11600.0
2013-02-20 14:45:00,38.74,38.74,38.62,38.64,35800.0,34.6364,34.6364,34.5291,34.547,35800.0
2013-02-20 14:50:00,38.65,38.66,38.6,38.6,17800.0,34.5559,34.5648,34.5112,34.5112,17800.0
2013-02-20 14:55:00,38.6,38.65,38.6,38.62,13000.0,34.5112,34.5559,34.5112,34.5291,13000.0
2013-02-20 15:00:00,38.63,38.63,38.55,38.56,49000.0,34.538,34.538,34.4665,34.4754,49000.0
2013-02-20 15:05:00,38.56,38.58,38.52,38.58,10200.0,34.4754,34.4933,34.4397,34.4933,10200.0
2013-02-20 15:10:00,38.57,38.59,38.55,38.55,17800.0,34.4844,34.5023,34.4665,34.4665,17800.0
2013-02-20 15:15:00,38.55,38.63,38.55,38.63,61800.0,34.4665,34.538,34.4665,34.538,61800.0
2013-02-20 15:20:00,38.63,38.63,38.59,38.6,30600.0,34.538,34.538,34.5023,34.5112,30600.0
2013-02-20 15:25:00,38.59,38.59,38.55,38.56,19000.0,34.5023,34.5023,34.4665,34.4754,19000.0
2013-02-20 15:30:00,38.56,38.57,38.52,38.54,35800.0,34.4754,34.4844,34.4397,34.4575,35800.0
2013-02-20 15:35:00,38.55,38.62,38.55,38.59,32000.0,34.4665,34.5291,34.4665,34.5023,32000.0
2013-02-20 15:40:00,38.59,38.6,38.56,38.59,29000.0,34.5023,34.5112,34.4754,34.5023,29000.0
2013-02-20 15:45:00,38.6,38.62,38.55,38.58,54800.0,34.5112,34.5291,34.4665,34.4933,54800.0
2013-02-20 15:50:00,38.58,38.59,38.54,38.57,52600.0,34.4933,34.5023,34.4575,34.4844,52600.0
2013-02-20 15:55:00,38.56,38.57,38.52,38.52,108800.0,34.4754,34.4844,34.4397,34.4397,108800.0
2013-02-21 09:30:00,38.4,38.5,38.21,38.22,62200.0,34.3324,34.4218,34.1625,34.1714,62200.0
2013-02-21 09:35:00,38.23,38.31,38.18,38.3,29400.0,34.1804,34.2519,34.1357,34.243,29400.0
2013-02-21 09:40:00,38.3,38.34,38.23,38.24,12400.0,34.243,34.2787,34.1804,34.1893,12400.0
2013-02-21 09:45:00,38.23,38.23,38.11,38.16,27000.0,34.1804,34.1804,34.0731,34.1178,27000.0
2013-02-21 09:50:00,38.16,38.17,38.05,38.05,19200.0,34.1178,34.1267,34.0195,34.0195,19200.0
2013-02-21 09:55:00,38.06,38.1,37.94,38.09,88000.0,34.0284,34.0642,33.9211,34.0552,88000.0
2013-02-21 10:00:00,38.05,38.06,37.91,37.93,56400.0,34.0195,34.0284,33.8943,33.9122,56400.0
2013-02-21 10:05:00,37.94,37.98,37.91,37.97,42200.0,33.9211,33.9569,33.8943,33.9479,42200.0
2013-02-21 10:10:00,37.95,38.02,37.94,38.0,73400.0,33.93,33.9926,33.9211,33.9747,73400.0
2013-02-21 10:15:00,37.99,37.99,37.93,37.94,19200.0,33.9658,33.9658,33.9122,33.9211,19200.0
2013-02-21 10:20:00,37.97,38.05,37.97,37.99,62000.0,33.9479,34.0195,33.9479,33.9658,62000.0
2013-02-21 10:25:00,37.99,38.05,37.99,38.05,27600.0,33.9658,34.0195,33.9658,34.0195,27600.0
2013-02-21 10:30:00,38.05,38.05,37.98,38.0,122000.0,34.0195,34.0195,33.9569,33.9747,122000.0
2013-02-21 10:35:00,37.99,38.01,37.85,37.85,59800.0,33.9658,33.9837,33.8406,33.8406,59800.0
2013-02-21 10:40:00,37.85,37.99,37.85,37.98,21800.0,33.8406,33.9658,33.8406,33.9569,21800.0
2013-02-21 10:45:00,37.97,37.98,37.95,37.97,11000.0,33.9479,33.9569,33.93,33.9479,11000.0
2013-02-21 10:50:00,37.96,37.96,37.85,37.92,29800.0,33.939,33.939,33.8406,33.9032,29800.0
2013-02-21 10:55:00,37.92,37.94,37.85,37.88,38600.0,33.9032,33.9211,33.8406,33.8675,38600.0
2013-02-21 11:00:00,37.9,37.94,37.9,37.91,16800.0,33.8853,33.9211,33.8853,33.8943,16800.0
2013-02-21 11:05:00,37.91,37.95,37.9,37.9,17000.0,33.8943,33.93,33.8853,33.8853,17000.0
2013-02-21 11:10:00,37.92,37.93,37.83,37.83,36800.0,33.9032,33.9122,33.8228,33.8228,36800.0
2013-02-21 11:15:00,37.84,37.89,37.84,37.87,14000.0,33.8317,33.8764,33.8317,33.8585,14000.0
2013-02-21 11:20:00,37.87,37.87,37.77,37.83,22200.0,33.8585,33.8585,33.7691,33.8228,22200.0
2013-02-21 11:25:00,37.84,37.85,37.81,37.81,24800.0,33.8317,33.8406,33.8049,33.8049,24800.0
2013-02-21 11:30:00,37.82,37.82,37.74,37.77,25000.0,33.8138,33.8138,33.7423,33.7691,25000.0
2013-02-21 11:35:00,37.79,37.88,37.79,37.88,10600.0,33.787,33.8675,33.787,33.8675,10600.0
2013-02-21 11:40:00,37.88,37.89,37.85,37.86,12800.0,33.8675,33.8764,33.8406,33.8496,12800.0
2013-02-21 11:45:00,37.87,37.87,37.81,37.82,23000.0,33.8585,33.8585,33.8049,33.8138,23000.0
2013-02-21 11:50:00,37.83,37.85,37.8,37.84,15200.0,33.8228,33.8406,33.7959,33.8317,15200.0
2013-02-21 11:55:00,37.83,37.83,37.79,37.81,10000.0,33.8228,33.8228,33.787,33.8049,10000.0
2013-02-21 12:00:00,37.81,37.81,37.75,37.75,13400.0,33.8049,33.8049,33.7512,33.7512,13400.0
2013-02-21 12:05:00,37.76,37.77,37.75,37.77,24200.0,33.7602,33.7691,33.7512,33.7691,24200.0
2013-02-21 12:10:00,37.77,37.77,37.75,37.76,18600.0,33.7691,33.7691,33.7512,33.7602,18600.0
2013-02-21 12:15:00,37.76,37.77,37.67,37.73,82400.0,33.7602,33.7691,33.6797,33.7333,82400.0
2013-02-21 12:20:00,37.72,37.76,37.71,37.74,11400.0,33.7244,33.7602,33.7155,33.7423,11400.0
2013-02-21 12:25:00,37.74,37.76,37.72,37.76,9400.0,33.7423,33.7602,33.7244,33.7602,9400.0
2013-02-21 12:30:00,37.76,37.77,37.72,37.74,44600.0,33.7602,33.7691,33.7244,33.7423,44600.0
2013-02-21 12:35:00,37.73,37.73,37.67,37.69,25800.0,33.7333,33.7333,33.6797,33.6976,25800.0
2013-02-21 12:40:00,37.71,37.82,37.7,37.82,50400.0,33.7155,33.8138,33.7065,33.8138,50400.0
2013-02-21 12:45:00,37.82,37.84,37.77,37.78,53800.0,33.8138,33.8317,33.7691,33.7781,53800.0
2013-02-21 12:50:00,37.77,37.81,37.77,37.81,8200.0,33.7691,33.8049,33.7691,33.8049,8200.0
2013-02-21 12:55:00,37.81,37.85,37.8,37.84,34600.0,33.8049,33.8406,33.7959,33.8317,34600.0
2013-02-21 13:00:00,37.82,37.85,37.79,37.83,55800.0,33.8138,33.8406,33.787,33.8228,55800.0
2013-02-21 13:05:00,37.84,37.85,37.79,37.8,14400.0,33.8317,33.8406,33.787,33.7959,14400.0
2013-02-21 13:10:00,37.8,37.82,37.77,37.8,26800.0,33.7959,33.8138,33.7691,33.7959,26800.0
2013-02-21 13:15:00,37.8,37.81,37.77,37.77,42800.0,33.7959,33.8049,33.7691,33.7691,42800.0
2013-02-21 13:20:00,37.79,37.79,37.77,37.77,27600.0,33.787,33.787,33.7691,33.7691,27600.0
2013-02-21 13:25:00,37.77,37.79,37.77,37.79,26800.0,33.7691,33.787,33.7691,33.787,26800.0
2013-02-21 13:30:00,37.79,37.8,37.77,37.79,12000.0,33.787,33.7959,33.7691,33.787,12000.0
2013-02-21 13:35:00,37.79,37.81,37.77,37.81,7600.0,33.787,33.8049,33.7691,33.8049,7600.0
2013-02-21 13:40:00,37.81,37.82,37.77,37.79,12600.0,33.8049,33.8138,33.7691,33.787,12600.0
2013-02-21 13:45:00,37.8,37.8,37.78,37.79,8000.0,33.7959,33.7959,33.7781,33.787,8000.0
2013-02-21 13:50:00,37.77,37.77,37.76,37.76,14800.0,33.7691,33.7691,33.7602,33.7602,14800.0
2013-02-21 13:55:00,37.76,37.79,37.74,37.78,14800.0,33.7602,33.787,33.7423,33.7781,14800.0
2013-02-21 14:00:00,37.79,37.79,37.72,37.73,18600.0,33.787,33.787,33.7244,33.7333,18600.0
2013-02-21 14:05:00,37.74,37.74,37.65,37.66,17800.0,33.7423,33.7423,33.6618,33.6708,17800.0
2013-02-21 14:10:00,37.67,37.67,37.63,37.66,16000.0,33.6797,33.6797,33.6439,33.6708,16000.0
2013-02-21 14:15:00,37.67,37.7,37.66,37.67,16600.0,33.6797,33.7065,33.6708,33.6797,16600.0
2013-02-21 14:20:00,37.67,37.67,37.63,37.67,24200.0,33.6797,33.6797,33.6439,33.6797,24200.0
2013-02-21 14:25:00,37.67,37.67,37.62,37.66,63600.0,33.6797,33.6797,33.635,33.6708,63600.0
2013-02-21 14:30:00,37.65,37.72,37.65,37.72,41400.0,33.6618,33.7244,33.6618,33.7244,41400.0
2013-02-21 14:35:00,37.72,37.73,37.71,37.72,65200.0,33.7244,33.7333,33.7155,33.7244,65200.0
2013-02-21 14:40:00,37.72,37.73,37.68,37.69,59600.0,33.7244,33.7333,33.6886,33.6976,59600.0
2013-02-21 14:45:00,37.69,37.71,37.69,37.71,34400.0,33.6976,33.7155,33.6976,33.7155,34400.0
2013-02-21 14:50:00,37.71,37.71,37.67,37.67,26200.0,33.7155,33.7155,33.6797,33.6797,26200.0
2013-02-21 14:55:00,37.68,37.74,37.68,37.73,56200.0,33.6886,33.7423,33.6886,33.7333,56200.0
2013-02-21 15:00:00,37.73,37.74,37.7,37.74,49400.0,33.7333,33.7423,33.7065,33.7423,49400.0
2013-02-21 15:05:00,37.74,37.79,37.73,37.76,66600.0,33.7423,33.787,33.7333,33.7602,66600.0
2013-02-21 15:10:00,37.77,37.77,37.69,37.74,101000.0,33.7691,33.7691,33.6976,33.7423,101000.0
2013-02-21 15:15:00,37.74,37.74,37.65,37.65,55000.0,33.7423,33.7423,33.6618,33.6618,55000.0
2013-02-21 15:20:00,37.65,37.68,37.65,37.67,71600.0,33.6618,33.6886,33.6618,33.6797,71600.0
2013-02-21 15:25:00,37.68,37.7,37.67,37.67,85000.0,33.6886,33.7065,33.6797,33.6797,85000.0
2013-02-21 15:30:00,37.68,37.74,37.67,37.69,71200.0,33.6886,33.7423,33.6797,33.6976,71200.0
2013-02-21 15:35:00,37.68,37.73,37.68,37.7,35400.0,33.6886,33.7333,33.6886,33.7065,35400.0
2013-02-21 15:40:00,37.7,37.7,37.62,37.63,68800.0,33.7065,33.7065,33.635,33.6439,68800.0
2013-02-21 15:45:00,37.63,37.66,37.61,37.63,47800.0,33.6439,33.6708,33.6261,33.6439,47800.0
2013-02-21 15:50:00,37.63,37.64,37.58,37.58,103200.0,33.6439,33.6529,33.5992,33.5992,103200.0
2013-02-21 15:55:00,37.58,37.61,37.57,37.59,192800.0,33.5992,33.6261,33.5903,33.6082,192800.0
2013-02-22 09:30:00,37.74,37.96,37.7,37.88,45800.0,33.7423,33.939,33.7065,33.8675,45800.0
2013-02-22 09:35:00,37.91,37.92,37.78,37.91,50000.0,33.8943,33.9032,33.7781,33.8943,50000.0
2013-02-22 09:40:00,37.92,37.93,37.81,37.9,56000.0,33.9032,33.9122,33.8049,33.8853,56000.0
2013-02-22 09:45:00,37.89,37.89,37.77,37.81,58800.0,33.8764,33.8764,33.7691,33.8049,58800.0
2013-02-22 09:50:00,37.81,37.85,37.76,37.78,57400.0,33.8049,33.8406,33.7602,33.7781,57400.0
2013-02-22 09:55:00,37.79,37.9,37.78,37.86,20200.0,33.787,33.8853,33.7781,33.8496,20200.0
2013-02-22 10:00:00,37.87,37.93,37.8,37.84,25200.0,33.8585,33.9122,33.7959,33.8317,25200.0
2013-02-22 10:05:00,37.83,37.94,37.82,37.93,60000.0,33.8228,33.9211,33.8138,33.9122,60000.0
2013-02-22 10:10:00,37.93,37.93,37.86,37.88,44600.0,33.9122,33.9122,33.8496,33.8675,44600.0
2013-02-22 10:15:00,37.88,37.94,37.87,37.91,30200.0,33.8675,33.9211,33.8585,33.8943,30200.0
2013-02-22 10:20:00,37.92,38.0,37.92,37.95,36600.0,33.9032,33.9747,33.9032,33.93,36600.0
2013-02-22 10:25:00,37.95,38.0,37.93,37.96,80800.0,33.93,33.9747,33.9122,33.939,80800.0
2013-02-22 10:30:00,37.97,37.98,37.94,37.95,44000.0,33.9479,33.9569,33.9211,33.93,44000.0
2013-02-22 10:35:00,37.94,37.98,37.92,37.93,24800.0,33.9211,33.9569,33.9032,33.9122,24800.0
2013-02-22 10:40:00,37.93,37.98,37.92,37.98,21800.0,33.9122,33.9569,33.9032,33.9569,21800.0
2013-02-22 10:45:00,37.99,38.02,37.97,37.97,28000.0,33.9658,33.9926,33.9479,33.9479,28000.0
2013-02-22 10:50:00,37.96,37.99,37.95,37.95,21400.0,33.939,33.9658,33.93,33.93,21400.0
2013-02-22 10:55:00,37.95,37.96,37.93,37.94,29200.0,33.93,33.939,33.9122,33.9211,29200.0
2013-02-22 11:00:00,37.94,37.96,37.94,37.95,26800.0,33.9211,33.939,33.9211,33.93,26800.0
2013-02-22 11:05:00,37.95,37.97,37.94,37.97,36800.0,33.93,33.9479,33.9211,33.9479,36800.0
2013-02-22 11:10:00,37.98,37.98,37.91,37.92,22200.0,33.9569,33.9569,33.8943,33.9032,22200.0
2013-02-22 11:15:00,37.92,37.92,37.88,37.88,17600.0,33.9032,33.9032,33.8675,33.8675,17600.0
2013-02-22 11:20:00,37.89,37.9,37.88,37.9,8600.0,33.8764,33.8853,33.8675,33.8853,8600.0
2013-02-22 11:25:00,37.9,37.95,37.9,37.95,70800.0,33.8853,33.93,33.8853,33.93,70800.0
2013-02-22 11:30:00,37.95,37.98,37.93,37.98,61200.0,33.93,33.9569,33.9122,33.9569,61200.0
2013-02-22 11:35:00,37.99,38.02,37.99,38.02,18000.0,33.9658,33.9926,33.9658,33.9926,18000.0
2013-02-22 11:40:00,38.04,38.04,37.98,37.98,41000.0,34.0105,34.0105,33.9569,33.9569,41000.0
2013-02-22 11:45:00,37.98,37.99,37.97,37.97,8400.0,33.9569,33.9658,33.9479,33.9479,8400.0
2013-02-22 11:50:00,37.97,38.04,37.96,38.02,29000.0,33.9479,34.0105,33.939,33.9926,29000.0
2013-02-22 11:55:00,38.01,38.01,37.98,37.99,29800.0,33.9837,33.9837,33.9569,33.9658,29800.0
2013-02-22 12:00:00,37.99,38.01,37.98,37.99,89000.0,33.9658,33.9837,33.9569,33.9658,89000.0
2013-02-22 12:05:00,37.99,38.02,37.96,38.0,7200.0,33.9658,33.9926,33.939,33.9747,7200.0
2013-02-22 12:10:00,38.01,38.01,37.97,38.0,7600.0,33.9837,33.9837,33.9479,33.9747,7600.0
2013-02-22 12:15:00,38.0,38.0,37.98,37.98,18800.0,33.9747,33.9747,33.9569,33.9569,18800.0
2013-02-22 12:20:00,37.98,37.99,37.96,37.96,27600.0,33.9569,33.9658,33.939,33.939,27600.0
2013-02-22 12:25:00,37.97,37.97,37.92,37.93,39200.0,33.9479,33.9479,33.9032,33.9122,39200.0
2013-02-22 12:30:00,37.93,37.99,37.93,37.99,10000.0,33.9122,33.9658,33.9122,33.9658,10000.0
2013-02-22 12:35:00,37.99,37.99,37.95,37.95,22200.0,33.9658,33.9658,33.93,33.93,22200.0
2013-02-22 12:40:00,37.97,38.02,37.96,38.0,23400.0,33.9479,33.9926,33.939,33.9747,23400.0
2013-02-22 12:45:00,38.02,38.03,37.98,38.03,31600.0,33.9926,34.0016,33.9569,34.0016,31600.0
2013-02-22 12:50:00,38.03,38.05,38.03,38.04,5200.0,34.0016,34.0195,34.0016,34.0105,5200.0
2013-02-22 12:55:00,38.02,38.08,38.02,38.07,28000.0,33.9926,34.0463,33.9926,34.0373,28000.0
2013-02-22 13:00:00,38.07,38.08,38.05,38.06,12400.0,34.0373,34.0463,34.0195,34.0284,12400.0
2013-02-22 13:05:00,38.06,38.06,38.02,38.05,14800.0,34.0284,34.0284,33.9926,34.0195,14800.0
2013-02-22 13:10:00,38.04,38.05,38.02,38.03,11600.0,34.0105,34.0195,33.9926,34.0016,11600.0
2013-02-22 13:15:00,38.02,38.05,38.02,38.04,18200.0,33.9926,34.0195,33.9926,34.0105,18200.0
2013-02-22 13:20:00,38.03,38.04,37.99,37.99,44400.0,34.0016,34.0105,33.9658,33.9658,44400.0
2013-02-22 13:25:00,37.99,38.01,37.98,38.0,17200.0,33.9658,33.9837,33.9569,33.9747,17200.0
2013-02-22 13:30:00,38.0,38.01,37.99,38.01,19400.0,33.9747,33.9837,33.9658,33.9837,19400.0
2013-02-22 13:35:00,38.01,38.05,38.01,38.04,33800.0,33.9837,34.0195,33.9837,34.0105,33800.0
2013-02-22 13:40:00,38.05,38.08,38.04,38.08,29800.0,34.0195,34.0463,34.0105,34.0463,29800.0
2013-02-22 13:45:00,38.08,38.09,38.06,38.09,9800.0,34.0463,34.0552,34.0284,34.0552,9800.0
2013-02-22 13:50:00,38.09,38.1,38.08,38.1,17600.0,34.0552,34.0642,34.0463,34.0642,17600.0
2013-02-22 13:55:00,38.1,38.1,38.08,38.1,31400.0,34.0642,34.0642,34.0463,34.0642,31400.0
2013-02-22 14:00:00,38.1,38.11,38.04,38.04,60800.0,34.0642,34.0731,34.0105,34.0105,60800.0
2013-02-22 14:05:00,38.04,38.07,38.01,38.02,45400.0,34.0105,34.0373,33.9837,33.9926,45400.0
2013-02-22 14:10:00,38.02,38.05,38.02,38.04,9200.0,33.9926,34.0195,33.9926,34.0105,9200.0
2013-02-22 14:15:00,38.06,38.08,38.05,38.06,15400.0,34.0284,34.0463,34.0195,34.0284,15400.0
2013-02-22 14:20:00,38.06,38.09,38.06,38.06,29600.0,34.0284,34.0552,34.0284,34.0284,29600.0
2013-02-22 14:25:00,38.05,38.09,38.05,38.07,42600.0,34.0195,34.0552,34.0195,34.0373,42600.0
2013-02-22 14:30:00,38.08,38.09,38.05,38.06,13200.0,34.0463,34.0552,34.0195,34.0284,13200.0
2013-02-22 14:35:00,38.06,38.08,38.05,38.05,13400.0,34.0284,34.0463,34.0195,34.0195,13400.0
2013-02-22 14:40:00,38.06,38.06,38.04,38.04,23000.0,34.0284,34.0284,34.0105,34.0105,23000.0
2013-02-22 14:45:00,38.04,38.04,38.02,38.02,35000.0,34.0105,34.0105,33.9926,33.9926,35000.0
2013-02-22 14:50:00,38.03,38.08,38.03,38.06,26000.0,34.0016,34.0463,34.0016,34.0284,26000.0
2013-02-22 14:55:00,38.05,38.06,38.02,38.05,48000.0,34.0195,34.0284,33.9926,34.0195,48000.0
2013-02-22 15:00:00,38.05,38.08,38.05,38.06,25400.0,34.0195,34.0463,34.0195,34.0284,25400.0
2013-02-22 15:05:00,38.06,38.1,38.06,38.07,41800.0,34.0284,34.0642,34.0284,34.0373,41800.0
2013-02-22 15:10:00,38.07,38.1,38.07,38.08,30000.0,34.0373,34.0642,34.0373,34.0463,30000.0
2013-02-22 15:15:00,38.08,38.1,38.08,38.1,24400.0,34.0463,34.0642,34.0463,34.0642,24400.0
2013-02-22 15:20:00,38.09,38.1,38.06,38.06,41400.0,34.0552,34.0642,34.0284,34.0284,41400.0
2013-02-22 15:25:00,38.06,38.08,38.05,38.08,46400.0,34.0284,34.0463,34.0195,34.0463,46400.0
2013-02-22 15:30:00,38.08,38.1,38.07,38.07,64400.0,34.0463,34.0642,34.0373,34.0373,64400.0
2013-02-22 15:35:00,38.06,38.12,38.05,38.1,99400.0,34.0284,34.082,34.0195,34.0642,99400.0
2013-02-22 15:40:00,38.1,38.15,38.1,38.15,30400.0,34.0642,34.1089,34.0642,34.1089,30400.0
2013-02-22 15:45:00,38.15,38.15,38.13,38.15,27600.0,34.1089,34.1089,34.091,34.1089,27600.0
2013-02-22 15:50:00,38.15,38.17,38.14,38.15,79000.0,34.1089,34.1267,34.0999,34.1089,79000.0
2013-02-22 15:55:00,38.15,38.22,38.15,38.17,188200.0,34.1089,34.1714,34.1089,34.1267,188200.0
2013-02-25 09:30:00,38.44,38.6,38.33,38.59,222800.0,34.3681,34.5112,34.2698,34.5023,222800.0
2013-02-25 09:35:00,38.58,38.69,38.54,38.65,135200.0,34.4933,34.5917,34.4575,34.5559,135200.0
2013-02-25 09:40:00,38.64,38.74,38.58,38.66,148800.0,34.547,34.6364,34.4933,34.5648,148800.0
2013-02-25 09:45:00,38.67,38.7,38.6,38.61,86000.0,34.5738,34.6006,34.5112,34.5201,86000.0
2013-02-25 09:50:00,38.61,38.67,38.6,38.65,63600.0,34.5201,34.5738,34.5112,34.5559,63600.0
2013-02-25 09:55:00,38.63,38.65,38.55,38.56,60000.0,34.538,34.5559,34.4665,34.4754,60000.0
2013-02-25 10:00:00,38.57,38.63,38.57,38.63,61200.0,34.4844,34.538,34.4844,34.538,61200.0
2013-02-25 10:05:00,38.63,38.75,38.63,38.74,158400.0,34.538,34.6453,34.538,34.6364,158400.0
2013-02-25 10:10:00,38.74,38.8,38.68,38.68,111200.0,34.6364,34.69,34.5827,34.5827,111200.0
2013-02-25 10:15:00,38.68,38.68,38.62,38.63,52400.0,34.5827,34.5827,34.5291,34.538,52400.0
2013-02-25 10:20:00,38.63,38.65,38.58,38.6,102400.0,34.538,34.5559,34.4933,34.5112,102400.0
2013-02-25 10:25:00,38.6,38.6,38.51,38.55,59600.0,34.5112,34.5112,34.4307,34.4665,59600.0
2013-02-25 10:30:00,38.52,38.63,38.52,38.63,87600.0,34.4397,34.538,34.4397,34.538,87600.0
2013-02-25 10:35:00,38.62,38.64,38.6,38.6,102800.0,34.5291,34.547,34.5112,34.5112,102800.0
2013-02-25 10:40:00,38.59,38.67,38.55,38.67,145200.0,34.5023,34.5738,34.4665,34.5738,145200.0
2013-02-25 10:45:00,38.68,38.68,38.57,38.6,32400.0,34.5827,34.5827,34.4844,34.5112,32400.0
2013-02-25 10:50:00,38.6,38.6,38.5,38.53,48800.0,34.5112,34.5112,34.4218,34.4486,48800.0
2013-02-25 10:55:00,38.51,38.55,38.51,38.54,32400.0,34.4307,34.4665,34.4307,34.4575,32400.0
2013-02-25 11:00:00,38.54,38.59,38.49,38.56,97200.0,34.4575,34.5023,34.4128,34.4754,97200.0
2013-02-25 11:05:00,38.57,38.61,38.52,38.59,52800.0,34.4844,34.5201,34.4397,34.5023,52800.0
2013-02-25 11:10:00,38.6,38.62,38.58,38.59,31200.0,34.5112,34.5291,34.4933,34.5023,31200.0
2013-02-25 11:15:00,38.61,38.65,38.6,38.62,27200.0,34.5201,34.5559,34.5112,34.5291,27200.0
2013-02-25 11:20:00,38.6,38.62,38.58,38.62,27200.0,34.5112,34.5291,34.4933,34.5291,27200.0
2013-02-25 11:25:00,38.62,38.64,38.6,38.6,36400.0,34.5291,34.547,34.5112,34.5112,36400.0
2013-02-25 11:30:00,38.6,38.62,38.59,38.6,17600.0,34.5112,34.5291,34.5023,34.5112,17600.0
2013-02-25 11:35:00,38.59,38.59,38.51,38.52,70800.0,34.5023,34.5023,34.4307,34.4397,70800.0
2013-02-25 11:40:00,38.52,38.54,38.51,38.52,21600.0,34.4397,34.4575,34.4307,34.4397,21600.0
2013-02-25 11:45:00,38.54,38.54,38.5,38.52,99600.0,34.4575,34.4575,34.4218,34.4397,99600.0
2013-02-25 11:50:00,38.52,38.53,38.49,38.52,118400.0,34.4397,34.4486,34.4128,34.4397,118400.0
2013-02-25 11:55:00,38.52,38.53,38.5,38.51,112800.0,34.4397,34.4486,34.4218,34.4307,112800.0
2013-02-25 12:00:00,38.51,38.52,38.48,38.49,132000.0,34.4307,34.4397,34.4039,34.4128,132000.0
2013-02-25 12:05:00,38.5,38.53,38.5,38.52,39200.0,34.4218,34.4486,34.4218,34.4397,39200.0
2013-02-25 12:10:00,38.52,38.6,38.52,38.58,71600.0,34.4397,34.5112,34.4397,34.4933,71600.0
2013-02-25 12:15:00,38.58,38.6,38.56,38.58,58800.0,34.4933,34.5112,34.4754,34.4933,58800.0
2013-02-25 12:20:00,38.58,38.61,38.57,38.6,24800.0,34.4933,34.5201,34.4844,34.5112,24800.0
2013-02-25 12:25:00,38.6,38.63,38.59,38.63,60400.0,34.5112,34.538,34.5023,34.538,60400.0
2013-02-25 12:30:00,38.62,38.62,38.58,38.61,42800.0,34.5291,34.5291,34.4933,34.5201,42800.0
2013-02-25 12:35:00,38.62,38.62,38.58,38.6,69600.0,34.5291,34.5291,34.4933,34.5112,69600.0
2013-02-25 12:40:00,38.6,38.61,38.56,38.58,42400.0,34.5112,34.5201,34.4754,34.4933,42400.0
2013-02-25 12:45:00,38.57,38.68,38.57,38.68,38000.0,34.4844,34.5827,34.4844,34.5827,38000.0
2013-02-25 12:50:00,38.68,38.72,38.64,38.65,67600.0,34.5827,34.6185,34.547,34.5559,67600.0
2013-02-25 12:55:00,38.63,38.65,38.6,38.61,33200.0,34.538,34.5559,34.5112,34.5201,33200.0
2013-02-25 13:00:00,38.62,38.66,38.62,38.64,104800.0,34.5291,34.5648,34.5291,34.547,104800.0
2013-02-25 13:05:00,38.63,38.63,38.55,38.56,41600.0,34.538,34.538,34.4665,34.4754,41600.0
2013-02-25 13:10:00,38.56,38.58,38.54,38.57,32800.0,34.4754,34.4933,34.4575,34.4844,32800.0
2013-02-25 13:15:00,38.58,38.59,38.52,38.52,25200.0,34.4933,34.5023,34.4397,34.4397,25200.0
2013-02-25 13:20:00,38.52,38.52,38.45,38.48,31200.0,34.4397,34.4397,34.3771,34.4039,31200.0
2013-02-25 13:25:00,38.48,38.52,38.48,38.5,34800.0,34.4039,34.4397,34.4039,34.4218,34800.0
2013-02-25 13:30:00,38.5,38.5,38.42,38.42,30800.0,34.4218,34.4218,34.3503,34.3503,30800.0
2013-02-25 13:35:00,38.42,38.42,38.35,38.38,75200.0,34.3503,34.3503,34.2877,34.3145,75200.0
2013-02-25 13:40:00,38.38,38.38,38.3,38.32,52800.0,34.3145,34.3145,34.243,34.2609,52800.0
2013-02-25 13:45:00,38.35,38.35,38.3,38.31,55200.0,34.2877,34.2877,34.243,34.2519,55200.0
2013-02-25 13:50:00,38.31,38.37,38.29,38.33,52800.0,34.2519,34.3056,34.234,34.2698,52800.0
2013-02-25 13:55:00,38.33,38.35,38.27,38.27,28400.0,34.2698,34.2877,34.2161,34.2161,28400.0
2013-02-25 14:00:00,38.28,38.28,38.2,38.21,48800.0,34.2251,34.2251,34.1536,34.1625,48800.0
2013-02-25 14:05:00,38.21,38.21,38.13,38.17,124400.0,34.1625,34.1625,34.091,34.1267,124400.0
2013-02-25 14:10:00,38.17,38.2,38.16,38.19,70000.0,34.1267,34.1536,34.1178,34.1446,70000.0
2013-02-25 14:15:00,38.21,38.26,38.2,38.26,39600.0,34.1625,34.2072,34.1536,34.2072,39600.0
2013-02-25 14:20:00,38.26,38.26,38.24,38.24,20000.0,34.2072,34.2072,34.1893,34.1893,20000.0
2013-02-25 14:25:00,38.23,38.24,38.21,38.23,37200.0,34.1804,34.1893,34.1625,34.1804,37200.0
2013-02-25 14:30:00,38.23,38.27,38.23,38.26,76800.0,34.1804,34.2161,34.1804,34.2072,76800.0
2013-02-25 14:35:00,38.26,38.26,38.23,38.24,68400.0,34.2072,34.2072,34.1804,34.1893,68400.0
2013-02-25 14:40:00,38.23,38.29,38.19,38.23,251600.0,34.1804,34.234,34.1446,34.1804,251600.0
2013-02-25 14:45:00,38.23,38.23,38.18,38.19,98400.0,34.1804,34.1804,34.1357,34.1446,98400.0
2013-02-25 14:50:00,38.19,38.22,38.17,38.21,27600.0,34.1446,34.1714,34.1267,34.1625,27600.0
2013-02-25 14:55:00,38.22,38.27,38.22,38.27,94400.0,34.1714,34.2161,34.1714,34.2161,94400.0
2013-02-25 15:00:00,38.28,38.31,38.26,38.29,78000.0,34.2251,34.2519,34.2072,34.234,78000.0
2013-02-25 15:05:00,38.3,38.32,38.26,38.27,48000.0,34.243,34.2609,34.2072,34.2161,48000.0
2013-02-25 15:10:00,38.29,38.31,38.2,38.21,82400.0,34.234,34.2519,34.1536,34.1625,82400.0
2013-02-25 15:15:00,38.21,38.21,38.18,38.18,93600.0,34.1625,34.1625,34.1357,34.1357,93600.0
2013-02-25 15:20:00,38.19,38.2,38.17,38.18,87200.0,34.1446,34.1536,34.1267,34.1357,87200.0
2013-02-25 15:25:00,38.18,38.19,38.07,38.07,142000.0,34.1357,34.1446,34.0373,34.0373,142000.0
2013-02-25 15:30:00,38.08,38.08,37.99,38.01,189600.0,34.0463,34.0463,33.9658,33.9837,189600.0
2013-02-25 15:35:00,38.01,38.02,37.97,37.98,114400.0,33.9837,33.9926,33.9479,33.9569,114400.0
2013-02-25 15:40:00,37.98,37.98,37.9,37.9,116000.0,33.9569,33.9569,33.8853,33.8853,116000.0
2013-02-25 15:45:00,37.9,37.95,37.85,37.85,205600.0,33.8853,33.93,33.8406,33.8406,205600.0
2013-02-25 15:50:00,37.85,37.86,37.77,37.79,254400.0,33.8406,33.8496,33.7691,33.787,254400.0
2013-02-25 15:55:00,37.79,37.8,37.73,37.75,465200.0,33.787,33.7959,33.7333,33.7512,465200.0
2013-02-26 09:30:00,37.79,37.91,37.72,37.86,92000.0,33.787,33.8943,33.7244,33.8496,92000.0
2013-02-26 09:35:00,37.88,37.95,37.8,37.81,66000.0,33.8675,33.93,33.7959,33.8049,66000.0
2013-02-26 09:40:00,37.82,37.89,37.76,37.8,85000.0,33.8138,33.8764,33.7602,33.7959,85000.0
2013-02-26 09:45:00,37.79,37.85,37.74,37.84,48600.0,33.787,33.8406,33.7423,33.8317,48600.0
2013-02-26 09:50:00,37.84,37.94,37.83,37.92,71800.0,33.8317,33.9211,33.8228,33.9032,71800.0
2013-02-26 09:55:00,37.91,38.02,37.9,38.02,65800.0,33.8943,33.9926,33.8853,33.9926,65800.0
2013-02-26 10:00:00,38.02,38.13,38.01,38.08,43600.0,33.9926,34.091,33.9837,34.0463,43600.0
2013-02-26 10:05:00,38.08,38.08,37.95,37.96,46200.0,34.0463,34.0463,33.93,33.939,46200.0
2013-02-26 10:10:00,37.96,37.97,37.85,37.85,27600.0,33.939,33.9479,33.8406,33.8406,27600.0
2013-02-26 10:15:00,37.85,37.95,37.85,37.87,32400.0,33.8406,33.93,33.8406,33.8585,32400.0
2013-02-26 10:20:00,37.87,37.87,37.75,37.81,23800.0,33.8585,33.8585,33.7512,33.8049,23800.0
2013-02-26 10:25:00,37.8,37.85,37.72,37.73,22000.0,33.7959,33.8406,33.7244,33.7333,22000.0
2013-02-26 10:30:00,37.72,37.72,37.66,37.68,28000.0,33.7244,33.7244,33.6708,33.6886,28000.0
2013-02-26 10:35:00,37.67,37.76,37.67,37.75,36200.0,33.6797,33.7602,33.6797,33.7512,36200.0
2013-02-26 10:40:00,37.75,37.81,37.75,37.77,28000.0,33.7512,33.8049,33.7512,33.7691,28000.0
2013-02-26 10:45:00,37.77,37.84,37.74,37.84,24000.0,33.7691,33.8317,33.7423,33.8317,24000.0
2013-02-26 10:50:00,37.84,37.94,37.83,37.93,39800.0,33.8317,33.9211,33.8228,33.9122,39800.0
2013-02-26 10:55:00,37.93,37.93,37.87,37.88,42600.0,33.9122,33.9122,33.8585,33.8675,42600.0
2013-02-26 11:00:00,37.88,37.9,37.8,37.82,26600.0,33.8675,33.8853,33.7959,33.8138,26600.0
2013-02-26 11:05:00,37.82,37.86,37.74,37.76,36200.0,33.8138,33.8496,33.7423,33.7602,36200.0
2013-02-26 11:10:00,37.76,37.9,37.76,37.86,58800.0,33.7602,33.8853,33.7602,33.8496,58800.0
2013-02-26 11:15:00,37.86,37.91,37.8,37.83,48400.0,33.8496,33.8943,33.7959,33.8228,48400.0
2013-02-26 11:20:00,37.84,37.84,37.72,37.74,39400.0,33.8317,33.8317,33.7244,33.7423,39400.0
2013-02-26 11:25:00,37.78,37.83,37.74,37.76,21800.0,33.7781,33.8228,33.7423,33.7602,21800.0
2013-02-26 11:30:00,37.77,37.84,37.74,37.81,26200.0,33.7691,33.8317,33.7423,33.8049,26200.0
2013-02-26 11:35:00,37.79,37.79,37.7,37.74,19600.0,33.787,33.787,33.7065,33.7423,19600.0
2013-02-26 11:40:00,37.73,37.73,37.68,37.7,14400.0,33.7333,33.7333,33.6886,33.7065,14400.0
2013-02-26 11:45:00,37.69,37.69,37.63,37.67,20800.0,33.6976,33.6976,33.6439,33.6797,20800.0
2013-02-26 11:50:00,37.69,37.72,37.66,37.69,16200.0,33.6976,33.7244,33.6708,33.6976,16200.0
2013-02-26 11:55:00,37.7,37.74,37.7,37.71,15400.0,33.7065,33.7423,33.7065,33.7155,15400.0
2013-02-26 12:00:00,37.71,37.74,37.66,37.74,23400.0,33.7155,33.7423,33.6708,33.7423,23400.0
2013-02-26 12:05:00,37.74,37.75,37.64,37.75,40200.0,33.7423,33.7512,33.6529,33.7512,40200.0
2013-02-26 12:10:00,37.76,37.77,37.72,37.73,41000.0,33.7602,33.7691,33.7244,33.7333,41000.0
2013-02-26 12:15:00,37.73,37.76,37.71,37.71,20000.0,33.7333,33.7602,33.7155,33.7155,20000.0
2013-02-26 12:20:00,37.7,37.77,37.7,37.77,24400.0,33.7065,33.7691,33.7065,33.7691,24400.0
2013-02-26 12:25:00,37.75,37.84,37.75,37.83,33600.0,33.7512,33.8317,33.7512,33.8228,33600.0
2013-02-26 12:30:00,37.83,37.84,37.79,37.82,21400.0,33.8228,33.8317,33.787,33.8138,21400.0
2013-02-26 12:35:00,37.82,37.84,37.8,37.84,14800.0,33.8138,33.8317,33.7959,33.8317,14800.0
2013-02-26 12:40:00,37.85,37.85,37.82,37.85,13200.0,33.8406,33.8406,33.8138,33.8406,13200.0
2013-02-26 12:45:00,37.85,37.88,37.84,37.87,28000.0,33.8406,33.8675,33.8317,33.8585,28000.0
2013-02-26 12:50:00,37.86,37.9,37.83,37.89,32600.0,33.8496,33.8853,33.8228,33.8764,32600.0
2013-02-26 12:55:00,37.89,37.93,37.88,37.9,15800.0,33.8764,33.9122,33.8675,33.8853,15800.0
2013-02-26 13:00:00,37.9,37.96,37.9,37.96,20200.0,33.8853,33.939,33.8853,33.939,20200.0
2013-02-26 13:05:00,37.96,37.96,37.88,37.9,12400.0,33.939,33.939,33.8675,33.8853,12400.0
2013-02-26 13:10:00,37.9,37.9,37.85,37.85,20200.0,33.8853,33.8853,33.8406,33.8406,20200.0
2013-02-26 13:15:00,37.85,37.88,37.84,37.84,13400.0,33.8406,33.8675,33.8317,33.8317,13400.0
2013-02-26 13:20:00,37.85,37.87,37.83,37.86,28800.0,33.8406,33.8585,33.8228,33.8496,28800.0
2013-02-26 13:25:00,37.87,37.88,37.82,37.84,19000.0,33.8585,33.8675,33.8138,33.8317,19000.0
2013-02-26 13:30:00,37.85,37.88,37.85,37.85,15800.0,33.8406,33.8675,33.8406,33.8406,15800.0
2013-02-26 13:35:00,37.85,37.87,37.83,37.84,17400.0,33.8406,33.8585,33.8228,33.8317,17400.0
2013-02-26 13:40:00,37.85,37.93,37.84,37.91,24800.0,33.8406,33.9122,33.8317,33.8943,24800.0
2013-02-26 13:45:00,37.91,37.95,37.91,37.95,16000.0,33.8943,33.93,33.8943,33.93,16000.0
2013-02-26 13:50:00,37.94,38.01,37.94,37.98,23800.0,33.9211,33.9837,33.9211,33.9569,23800.0
2013-02-26 13:55:00,37.97,37.98,37.91,37.94,20200.0,33.9479,33.9569,33.8943,33.9211,20200.0
2013-02-26 14:00:00,37.93,37.99,37.92,37.98,38400.0,33.9122,33.9658,33.9032,33.9569,38400.0
2013-02-26 14:05:00,37.98,38.04,37.97,37.97,31200.0,33.9569,34.0105,33.9479,33.9479,31200.0
2013-02-26 14:10:00,37.97,37.99,37.95,37.99,15800.0,33.9479,33.9658,33.93,33.9658,15800.0
2013-02-26 14:15:00,37.98,37.99,37.94,37.97,34800.0,33.9569,33.9658,33.9211,33.9479,34800.0
2013-02-26 14:20:00,37.96,38.02,37.96,38.02,28200.0,33.939,33.9926,33.939,33.9926,28200.0
2013-02-26 14:25:00,38.02,38.02,37.96,38.01,17200.0,33.9926,33.9926,33.939,33.9837,17200.0
2013-02-26 14:30:00,38.0,38.0,37.95,37.98,31800.0,33.9747,33.9747,33.93,33.9569,31800.0
2013-02-26 14:35:00,37.99,38.01,37.96,37.96,34200.0,33.9658,33.9837,33.939,33.939,34200.0
2013-02-26 14:40:00,37.96,37.96,37.92,37.93,22600.0,33.939,33.939,33.9032,33.9122,22600.0
2013-02-26 14:45:00,37.93,37.96,37.92,37.94,39600.0,33.9122,33.939,33.9032,33.9211,39600.0
2013-02-26 14:50:00,37.94,37.98,37.93,37.94,40400.0,33.9211,33.9569,33.9122,33.9211,40400.0
2013-02-26 14:55:00,37.95,37.99,37.95,37.95,25000.0,33.93,33.9658,33.93,33.93,25000.0
2013-02-26 15:00:00,37.95,38.0,37.95,37.96,28800.0,33.93,33.9747,33.93,33.939,28800.0
2013-02-26 15:05:00,37.96,37.97,37.93,37.97,28400.0,33.939,33.9479,33.9122,33.9479,28400.0
2013-02-26 15:10:00,37.97,37.98,37.88,37.9,37000.0,33.9479,33.9569,33.8675,33.8853,37000.0
2013-02-26 15:15:00,37.9,37.94,37.88,37.92,36600.0,33.8853,33.9211,33.8675,33.9032,36600.0
2013-02-26 15:20:00,37.92,37.94,37.9,37.92,49200.0,33.9032,33.9211,33.8853,33.9032,49200.0
2013-02-26 15:25:00,37.92,37.98,37.91,37.97,40000.0,33.9032,33.9569,33.8943,33.9479,40000.0
2013-02-26 15:30:00,37.98,37.99,37.93,37.95,60600.0,33.9569,33.9658,33.9122,33.93,60600.0
2013-02-26 15:35:00,37.96,37.96,37.93,37.96,91800.0,33.939,33.939,33.9122,33.939,91800.0
2013-02-26 15:40:00,37.96,38.0,37.96,37.99,66200.0,33.939,33.9747,33.939,33.9658,66200.0
2013-02-26 15:45:00,37.99,37.99,37.96,37.97,95400.0,33.9658,33.9658,33.939,33.9479,95400.0
2013-02-26 15:50:00,37.97,37.98,37.96,37.96,105600.0,33.9479,33.9569,33.939,33.939,105600.0
2013-02-26 15:55:00,37.96,37.96,37.92,37.94,173000.0,33.939,33.939,33.9032,33.9211,173000.0
2013-02-27 09:30:00,38.06,38.06,37.85,37.9,114200.0,34.0284,34.0284,33.8406,33.8853,114200.0
2013-02-27 09:35:00,37.87,37.94,37.87,37.88,67400.0,33.8585,33.9211,33.8585,33.8675,67400.0
2013-02-27 09:40:00,37.88,37.98,37.88,37.94,18400.0,33.8675,33.9569,33.8675,33.9211,18400.0
2013-02-27 09:45:00,37.94,38.04,37.93,37.99,65600.0,33.9211,34.0105,33.9122,33.9658,65600.0
2013-02-27 09:50:00,38.01,38.18,37.96,38.12,73400.0,33.9837,34.1357,33.939,34.082,73400.0
2013-02-27 09:55:00,38.12,38.18,38.12,38.12,18600.0,34.082,34.1357,34.082,34.082,18600.0
2013-02-27 10:00:00,38.14,38.17,38.08,38.13,30000.0,34.0999,34.1267,34.0463,34.091,30000.0
2013-02-27 10:05:00,38.13,38.18,38.1,38.15,19200.0,34.091,34.1357,34.0642,34.1089,19200.0
2013-02-27 10:10:00,38.16,38.21,38.16,38.2,38000.0,34.1178,34.1625,34.1178,34.1536,38000.0
2013-02-27 10:15:00,38.2,38.25,38.19,38.2,18600.0,34.1536,34.1983,34.1446,34.1536,18600.0
2013-02-27 10:20:00,38.2,38.32,38.2,38.32,23400.0,34.1536,34.2609,34.1536,34.2609,23400.0
2013-02-27 10:25:00,38.33,38.41,38.31,38.36,92200.0,34.2698,34.3413,34.2519,34.2966,92200.0
2013-02-27 10:30:00,38.35,38.35,38.33,38.34,12400.0,34.2877,34.2877,34.2698,34.2787,12400.0
2013-02-27 10:35:00,38.35,38.45,38.35,38.45,33200.0,34.2877,34.3771,34.2877,34.3771,33200.0
2013-02-27 10:40:00,38.45,38.49,38.42,38.42,26600.0,34.3771,34.4128,34.3503,34.3503,26600.0
2013-02-27 10:45:00,38.41,38.46,38.38,38.38,22600.0,34.3413,34.386,34.3145,34.3145,22600.0
2013-02-27 10:50:00,38.39,38.45,38.38,38.43,14600.0,34.3234,34.3771,34.3145,34.3592,14600.0
2013-02-27 10:55:00,38.42,38.45,38.41,38.43,14400.0,34.3503,34.3771,34.3413,34.3592,14400.0
2013-02-27 11:00:00,38.43,38.51,38.43,38.47,28800.0,34.3592,34.4307,34.3592,34.395,28800.0
2013-02-27 11:05:00,38.46,38.47,38.41,38.42,11200.0,34.386,34.395,34.3413,34.3503,11200.0
2013-02-27 11:10:00,38.43,38.52,38.42,38.51,32200.0,34.3592,34.4397,34.3503,34.4307,32200.0
2013-02-27 11:15:00,38.51,38.52,38.49,38.52,17600.0,34.4307,34.4397,34.4128,34.4397,17600.0
2013-02-27 11:20:00,38.53,38.58,38.52,38.55,27600.0,34.4486,34.4933,34.4397,34.4665,27600.0
2013-02-27 11:25:00,38.54,38.58,38.53,38.58,19600.0,34.4575,34.4933,34.4486,34.4933,19600.0
2013-02-27 11:30:00,38.58,38.58,38.49,38.49,26000.0,34.4933,34.4933,34.4128,34.4128,26000.0
2013-02-27 11:35:00,38.49,38.52,38.47,38.52,13600.0,34.4128,34.4397,34.395,34.4397,13600.0
2013-02-27 11:40:00,38.52,38.56,38.52,38.52,12400.0,34.4397,34.4754,34.4397,34.4397,12400.0
2013-02-27 11:45:00,38.53,38.55,38.53,38.55,11200.0,34.4486,34.4665,34.4486,34.4665,11200.0
2013-02-27 11:50:00,38.55,38.58,38.54,38.56,11200.0,34.4665,34.4933,34.4575,34.4754,11200.0
2013-02-27 11:55:00,38.56,38.57,38.54,38.54,12000.0,34.4754,34.4844,34.4575,34.4575,12000.0
2013-02-27 12:00:00,38.54,38.54,38.49,38.5,30400.0,34.4575,34.4575,34.4128,34.4218,30400.0
2013-02-27 12:05:00,38.49,38.54,38.49,38.52,26200.0,34.4128,34.4575,34.4128,34.4397,26200.0
2013-02-27 12:10:00,38.52,38.52,38.49,38.52,9800.0,34.4397,34.4397,34.4128,34.4397,9800.0
2013-02-27 12:15:00,38.52,38.56,38.51,38.55,11400.0,34.4397,34.4754,34.4307,34.4665,11400.0
2013-02-27 12:20:00,38.55,38.66,38.55,38.63,40400.0,34.4665,34.5648,34.4665,34.538,40400.0
2013-02-27 12:25:00,38.64,38.65,38.62,38.64,16400.0,34.547,34.5559,34.5291,34.547,16400.0
2013-02-27 12:30:00,38.64,38.69,38.63,38.66,19800.0,34.547,34.5917,34.538,34.5648,19800.0
2013-02-27 12:35:00,38.65,38.7,38.63,38.63,14000.0,34.5559,34.6006,34.538,34.538,14000.0
2013-02-27 12:40:00,38.65,38.67,38.6,38.6,6200.0,34.5559,34.5738,34.5112,34.5112,6200.0
2013-02-27 12:45:00,38.6,38.63,38.59,38.6,10400.0,34.5112,34.538,34.5023,34.5112,10400.0
2013-02-27 12:50:00,38.6,38.66,38.6,38.62,56000.0,34.5112,34.5648,34.5112,34.5291,56000.0
2013-02-27 12:55:00,38.6,38.69,38.6,38.65,43000.0,34.5112,34.5917,34.5112,34.5559,43000.0
2013-02-27 13:00:00,38.67,38.68,38.59,38.61,26200.0,34.5738,34.5827,34.5023,34.5201,26200.0
2013-02-27 13:05:00,38.62,38.63,38.59,38.62,23400.0,34.5291,34.538,34.5023,34.5291,23400.0
2013-02-27 13:10:00,38.61,38.66,38.6,38.66,18400.0,34.5201,34.5648,34.5112,34.5648,18400.0
2013-02-27 13:15:00,38.65,38.67,38.64,38.67,16200.0,34.5559,34.5738,34.547,34.5738,16200.0
2013-02-27 13:20:00,38.67,38.68,38.65,38.65,15400.0,34.5738,34.5827,34.5559,34.5559,15400.0
2013-02-27 13:25:00,38.66,38.67,38.63,38.65,29600.0,34.5648,34.5738,34.538,34.5559,29600.0
2013-02-27 13:30:00,38.67,38.67,38.64,38.67,16600.0,34.5738,34.5738,34.547,34.5738,16600.0
2013-02-27 13:35:00,38.68,38.71,38.65,38.7,13200.0,34.5827,34.6095,34.5559,34.6006,13200.0
2013-02-27 13:40:00,38.71,38.72,38.68,38.69,8400.0,34.6095,34.6185,34.5827,34.5917,8400.0
2013-02-27 13:45:00,38.69,38.69,38.63,38.65,28200.0,34.5917,34.5917,34.538,34.5559,28200.0
2013-02-27 13:50:00,38.64,38.68,38.64,38.66,10400.0,34.547,34.5827,34.547,34.5648,10400.0
2013-02-27 13:55:00,38.65,38.66,38.64,38.66,9800.0,34.5559,34.5648,34.547,34.5648,9800.0
2013-02-27 14:00:00,38.66,38.67,38.63,38.66,8000.0,34.5648,34.5738,34.538,34.5648,8000.0
2013-02-27 14:05:00,38.66,38.66,38.63,38.65,29800.0,34.5648,34.5648,34.538,34.5559,29800.0
2013-02-27 14:10:00,38.66,38.73,38.65,38.7,25000.0,34.5648,34.6274,34.5559,34.6006,25000.0
2013-02-27 14:15:00,38.71,38.72,38.69,38.69,7800.0,34.6095,34.6185,34.5917,34.5917,7800.0
2013-02-27 14:20:00,38.69,38.73,38.69,38.73,14000.0,34.5917,34.6274,34.5917,34.6274,14000.0
2013-02-27 14:25:00,38.74,38.74,38.71,38.71,40000.0,34.6364,34.6364,34.6095,34.6095,40000.0
2013-02-27 14:30:00,38.7,38.7,38.67,38.7,15200.0,34.6006,34.6006,34.5738,34.6006,15200.0
2013-02-27 14:35:00,38.69,38.72,38.68,38.71,11600.0,34.5917,34.6185,34.5827,34.6095,11600.0
2013-02-27 14:40:00,38.71,38.72,38.7,38.72,11600.0,34.6095,34.6185,34.6006,34.6185,11600.0
2013-02-27 14:45:00,38.73,38.77,38.73,38.75,42200.0,34.6274,34.6632,34.6274,34.6453,42200.0
2013-02-27 14:50:00,38.75,38.75,38.71,38.71,34600.0,34.6453,34.6453,34.6095,34.6095,34600.0
2013-02-27 14:55:00,38.7,38.76,38.7,38.73,16000.0,34.6006,34.6542,34.6006,34.6274,16000.0
2013-02-27 15:00:00,38.72,38.72,38.66,38.68,15800.0,34.6185,34.6185,34.5648,34.5827,15800.0
2013-02-27 15:05:00,38.67,38.69,38.67,38.69,9200.0,34.5738,34.5917,34.5738,34.5917,9200.0
2013-02-27 15:10:00,38.69,38.74,38.68,38.71,25400.0,34.5917,34.6364,34.5827,34.6095,25400.0
2013-02-27 15:15:00,38.73,38.74,38.71,38.73,29200.0,34.6274,34.6364,34.6095,34.6274,29200.0
2013-02-27 15:20:00,38.73,38.76,38.72,38.75,21000.0,34.6274,34.6542,34.6185,34.6453,21000.0
2013-02-27 15:25:00,38.75,38.76,38.71,38.71,46000.0,34.6453,34.6542,34.6095,34.6095,46000.0
2013-02-27 15:30:00,38.73,38.74,38.7,38.74,20600.0,34.6274,34.6364,34.6006,34.6364,20600.0
2013-02-27 15:35:00,38.74,38.77,38.73,38.77,28000.0,34.6364,34.6632,34.6274,34.6632,28000.0
2013-02-27 15:40:00,38.77,38.77,38.72,38.74,38200.0,34.6632,34.6632,34.6185,34.6364,38200.0
2013-02-27 15:45:00,38.74,38.76,38.69,38.7,47600.0,34.6364,34.6542,34.5917,34.6006,47600.0
2013-02-27 15:50:00,38.7,38.72,38.68,38.7,55200.0,34.6006,34.6185,34.5827,34.6006,55200.0
2013-02-27 15:55:00,38.7,38.7,38.59,38.59,170000.0,34.6006,34.6006,34.5023,34.5023,170000.0
2013-02-28 09:30:00,38.58,38.58,38.38,38.42,69000.0,34.4933,34.4933,34.3145,34.3503,69000.0
2013-02-28 09:35:00,38.42,38.65,38.42,38.61,56600.0,34.3503,34.5559,34.3503,34.5201,56600.0
2013-02-28 09:40:00,38.6,38.65,38.58,38.58,29200.0,34.5112,34.5559,34.4933,34.4933,29200.0
2013-02-28 09:45:00,38.57,38.58,38.51,38.51,45000.0,34.4844,34.4933,34.4307,34.4307,45000.0
2013-02-28 09:50:00,38.51,38.52,38.4,38.41,47800.0,34.4307,34.4397,34.3324,34.3413,47800.0
2013-02-28 09:55:00,38.4,38.45,38.36,38.43,45200.0,34.3324,34.3771,34.2966,34.3592,45200.0
2013-02-28 10:00:00,38.42,38.47,38.38,38.41,22000.0,34.3503,34.395,34.3145,34.3413,22000.0
2013-02-28 10:05:00,38.42,38.49,38.41,38.48,18800.0,34.3503,34.4128,34.3413,34.4039,18800.0
2013-02-28 10:10:00,38.47,38.52,38.46,38.52,22200.0,34.395,34.4397,34.386,34.4397,22200.0
2013-02-28 10:15:00,38.52,38.6,38.52,38.55,32400.0,34.4397,34.5112,34.4397,34.4665,32400.0
2013-02-28 10:20:00,38.55,38.6,38.52,38.52,22400.0,34.4665,34.5112,34.4397,34.4397,22400.0
2013-02-28 10:25:00,38.49,38.53,38.48,38.53,12800.0,34.4128,34.4486,34.4039,34.4486,12800.0
2013-02-28 10:30:00,38.52,38.52,38.47,38.49,10200.0,34.4397,34.4397,34.395,34.4128,10200.0
2013-02-28 10:35:00,38.51,38.51,38.45,38.46,10200.0,34.4307,34.4307,34.3771,34.386,10200.0
2013-02-28 10:40:00,38.46,38.46,38.43,38.46,8800.0,34.386,34.386,34.3592,34.386,8800.0
2013-02-28 10:45:00,38.47,38.48,38.39,38.4,11600.0,34.395,34.4039,34.3234,34.3324,11600.0
2013-02-28 10:50:00,38.41,38.42,38.37,38.38,17800.0,34.3413,34.3503,34.3056,34.3145,17800.0
2013-02-28 10:55:00,38.38,38.41,38.35,38.41,9800.0,34.3145,34.3413,34.2877,34.3413,9800.0
2013-02-28 11:00:00,38.41,38.44,38.4,38.43,13600.0,34.3413,34.3681,34.3324,34.3592,13600.0
2013-02-28 11:05:00,38.44,38.52,38.44,38.49,19400.0,34.3681,34.4397,34.3681,34.4128,19400.0
2013-02-28 11:10:00,38.49,38.57,38.49,38.54,32400.0,34.4128,34.4844,34.4128,34.4575,32400.0
2013-02-28 11:15:00,38.52,38.59,38.52,38.57,29600.0,34.4397,34.5023,34.4397,34.4844,29600.0
2013-02-28 11:20:00,38.57,38.62,38.56,38.62,13200.0,34.4844,34.5291,34.4754,34.5291,13200.0
2013-02-28 11:25:00,38.61,38.62,38.6,38.6,24600.0,34.5201,34.5291,34.5112,34.5112,24600.0
2013-02-28 11:30:00,38.6,38.63,38.59,38.62,32000.0,34.5112,34.538,34.5023,34.5291,32000.0
2013-02-28 11:35:00,38.63,38.64,38.55,38.59,14600.0,34.538,34.547,34.4665,34.5023,14600.0
2013-02-28 11:40:00,38.59,38.66,38.58,38.63,28800.0,34.5023,34.5648,34.4933,34.538,28800.0
2013-02-28 11:45:00,38.63,38.7,38.62,38.68,61600.0,34.538,34.6006,34.5291,34.5827,61600.0
2013-02-28 11:50:00,38.67,38.68,38.63,38.63,4800.0,34.5738,34.5827,34.538,34.538,4800.0
2013-02-28 11:55:00,38.61,38.61,38.58,38.6,5200.0,34.5201,34.5201,34.4933,34.5112,5200.0
2013-02-28 12:00:00,38.6,38.62,38.6,38.6,5200.0,34.5112,34.5291,34.5112,34.5112,5200.0
2013-02-28 12:05:00,38.61,38.67,38.6,38.65,37400.0,34.5201,34.5738,34.5112,34.5559,37400.0
2013-02-28 12:10:00,38.65,38.68,38.63,38.67,11800.0,34.5559,34.5827,34.538,34.5738,11800.0
2013-02-28 12:15:00,38.66,38.67,38.63,38.66,9000.0,34.5648,34.5738,34.538,34.5648,9000.0
2013-02-28 12:20:00,38.66,38.69,38.66,38.69,3600.0,34.5648,34.5917,34.5648,34.5917,3600.0
2013-02-28 12:25:00,38.68,38.69,38.67,38.68,19600.0,34.5827,34.5917,34.5738,34.5827,19600.0
2013-02-28 12:30:00,38.68,38.69,38.64,38.68,48200.0,34.5827,34.5917,34.547,34.5827,48200.0
2013-02-28 12:35:00,38.67,38.7,38.67,38.68,10000.0,34.5738,34.6006,34.5738,34.5827,10000.0
2013-02-28 12:40:00,38.66,38.7,38.66,38.7,20000.0,34.5648,34.6006,34.5648,34.6006,20000.0
2013-02-28 12:45:00,38.68,38.71,38.67,38.7,25200.0,34.5827,34.6095,34.5738,34.6006,25200.0
2013-02-28 12:50:00,38.68,38.69,38.63,38.63,19200.0,34.5827,34.5917,34.538,34.538,19200.0
2013-02-28 12:55:00,38.63,38.65,38.6,38.6,13600.0,34.538,34.5559,34.5112,34.5112,13600.0
2013-02-28 13:00:00,38.6,38.62,38.6,38.6,9000.0,34.5112,34.5291,34.5112,34.5112,9000.0
2013-02-28 13:05:00,38.6,38.6,38.58,38.59,7200.0,34.5112,34.5112,34.4933,34.5023,7200.0
2013-02-28 13:10:00,38.59,38.6,38.58,38.6,4800.0,34.5023,34.5112,34.4933,34.5112,4800.0
2013-02-28 13:15:00,38.59,38.64,38.55,38.63,14800.0,34.5023,34.547,34.4665,34.538,14800.0
2013-02-28 13:20:00,38.63,38.67,38.63,38.65,12200.0,34.538,34.5738,34.538,34.5559,12200.0
2013-02-28 13:25:00,38.67,38.67,38.65,38.65,5400.0,34.5738,34.5738,34.5559,34.5559,5400.0
2013-02-28 13:30:00,38.66,38.67,38.61,38.62,6800.0,34.5648,34.5738,34.5201,34.5291,6800.0
2013-02-28 13:35:00,38.63,38.66,38.57,38.57,14400.0,34.538,34.5648,34.4844,34.4844,14400.0
2013-02-28 13:40:00,38.58,38.6,38.57,38.59,11400.0,34.4933,34.5112,34.4844,34.5023,11400.0
2013-02-28 13:45:00,38.59,38.6,38.58,38.6,14000.0,34.5023,34.5112,34.4933,34.5112,14000.0
2013-02-28 13:50:00,38.62,38.63,38.59,38.6,7200.0,34.5291,34.538,34.5023,34.5112,7200.0
2013-02-28 13:55:00,38.61,38.65,38.6,38.61,61600.0,34.5201,34.5559,34.5112,34.5201,61600.0
2013-02-28 14:00:00,38.61,38.62,38.59,38.6,19000.0,34.5201,34.5291,34.5023,34.5112,19000.0
2013-02-28 14:05:00,38.59,38.63,38.59,38.63,22000.0,34.5023,34.538,34.5023,34.538,22000.0
2013-02-28 14:10:00,38.63,38.64,38.61,38.63,21400.0,34.538,34.547,34.5201,34.538,21400.0
2013-02-28 14:15:00,38.63,38.63,38.61,38.62,7600.0,34.538,34.538,34.5201,34.5291,7600.0
2013-02-28 14:20:00,38.62,38.66,38.62,38.66,19200.0,34.5291,34.5648,34.5291,34.5648,19200.0
2013-02-28 14:25:00,38.66,38.66,38.64,38.65,14400.0,34.5648,34.5648,34.547,34.5559,14400.0
2013-02-28 14:30:00,38.66,38.69,38.61,38.61,15000.0,34.5648,34.5917,34.5201,34.5201,15000.0
2013-02-28 14:35:00,38.62,38.66,38.61,38.65,20000.0,34.5291,34.5648,34.5201,34.5559,20000.0
2013-02-28 14:40:00,38.66,38.66,38.62,38.63,15000.0,34.5648,34.5648,34.5291,34.538,15000.0
2013-02-28 14:45:00,38.63,38.63,38.6,38.63,11000.0,34.538,34.538,34.5112,34.538,11000.0
2013-02-28 14:50:00,38.63,38.65,38.61,38.65,12000.0,34.538,34.5559,34.5201,34.5559,12000.0
2013-02-28 14:55:00,38.65,38.66,38.63,38.63,44400.0,34.5559,34.5648,34.538,34.538,44400.0
2013-02-28 15:00:00,38.62,38.62,38.58,38.59,25000.0,34.5291,34.5291,34.4933,34.5023,25000.0
2013-02-28 15:05:00,38.59,38.59,38.51,38.54,35800.0,34.5023,34.5023,34.4307,34.4575,35800.0
2013-02-28 15:10:00,38.54,38.56,38.52,38.52,22200.0,34.4575,34.4754,34.4397,34.4397,22200.0
2013-02-28 15:15:00,38.52,38.52,38.49,38.49,22000.0,34.4397,34.4397,34.4128,34.4128,22000.0
2013-02-28 15:20:00,38.49,38.54,38.49,38.54,41400.0,34.4128,34.4575,34.4128,34.4575,41400.0
2013-02-28 15:25:00,38.54,38.56,38.52,38.55,17800.0,34.4575,34.4754,34.4397,34.4665,17800.0
2013-02-28 15:30:00,38.54,38.55,38.52,38.55,16800.0,34.4575,34.4665,34.4397,34.4665,16800.0
2013-02-28 15:35:00,38.53,38.55,38.52,38.54,15400.0,34.4486,34.4665,34.4397,34.4575,15400.0
2013-02-28 15:40:00,38.53,38.53,38.48,38.5,19000.0,34.4486,34.4486,34.4039,34.4218,19000.0
2013-02-28 15:45:00,38.51,38.54,38.48,38.51,20000.0,34.4307,34.4575,34.4039,34.4307,20000.0
2013-02-28 15:50:00,38.49,38.5,38.47,38.49,54400.0,34.4128,34.4218,34.395,34.4128,54400.0
2013-02-28 15:55:00,38.48,38.49,38.38,38.38,160800.0,34.4039,34.4128,34.3145,34.3145,160800.0
2013-03-01 09:30:00,38.27,38.27,38.0,38.05,58600.0,34.2161,34.2161,33.9747,34.0195,58600.0
2013-03-01 09:35:00,38.03,38.05,37.92,37.95,40600.0,34.0016,34.0195,33.9032,33.93,40600.0
2013-03-01 09:40:00,37.95,38.02,37.88,37.99,29000.0,33.93,33.9926,33.8675,33.9658,29000.0
2013-03-01 09:45:00,37.98,38.07,37.94,38.06,29600.0,33.9569,34.0373,33.9211,34.0284,29600.0
2013-03-01 09:50:00,38.06,38.16,37.98,38.14,30800.0,34.0284,34.1178,33.9569,34.0999,30800.0
2013-03-01 09:55:00,38.14,38.19,38.08,38.09,30800.0,34.0999,34.1446,34.0463,34.0552,30800.0
2013-03-01 10:00:00,38.12,38.3,38.12,38.21,31600.0,34.082,34.243,34.082,34.1625,31600.0
2013-03-01 10:05:00,38.2,38.41,38.2,38.37,63400.0,34.1536,34.3413,34.1536,34.3056,63400.0
2013-03-01 10:10:00,38.38,38.44,38.35,38.38,40800.0,34.3145,34.3681,34.2877,34.3145,40800.0
2013-03-01 10:15:00,38.38,38.46,38.35,38.42,49200.0,34.3145,34.386,34.2877,34.3503,49200.0
2013-03-01 10:20:00,38.42,38.43,38.33,38.35,19000.0,34.3503,34.3592,34.2698,34.2877,19000.0
2013-03-01 10:25:00,38.35,38.44,38.35,38.44,26200.0,34.2877,34.3681,34.2877,34.3681,26200.0
2013-03-01 10:30:00,38.45,38.52,38.45,38.52,29400.0,34.3771,34.4397,34.3771,34.4397,29400.0
2013-03-01 10:35:00,38.52,38.55,38.51,38.51,14000.0,34.4397,34.4665,34.4307,34.4307,14000.0
2013-03-01 10:40:00,38.52,38.59,38.52,38.59,16800.0,34.4397,34.5023,34.4397,34.5023,16800.0
2013-03-01 10:45:00,38.58,38.6,38.55,38.55,12400.0,34.4933,34.5112,34.4665,34.4665,12400.0
2013-03-01 10:50:00,38.55,38.6,38.54,38.59,22000.0,34.4665,34.5112,34.4575,34.5023,22000.0
2013-03-01 10:55:00,38.58,38.67,38.58,38.67,19800.0,34.4933,34.5738,34.4933,34.5738,19800.0
2013-03-01 11:00:00,38.68,38.74,38.67,38.67,35400.0,34.5827,34.6364,34.5738,34.5738,35400.0
2013-03-01 11:05:00,38.69,38.72,38.64,38.64,14800.0,34.5917,34.6185,34.547,34.547,14800.0
2013-03-01 11:10:00,38.64,38.66,38.6,38.6,14200.0,34.547,34.5648,34.5112,34.5112,14200.0
2013-03-01 11:15:00,38.6,38.6,38.54,38.55,57400.0,34.5112,34.5112,34.4575,34.4665,57400.0
2013-03-01 11:20:00,38.55,38.63,38.53,38.61,28000.0,34.4665,34.538,34.4486,34.5201,28000.0
2013-03-01 11:25:00,38.6,38.63,38.58,38.59,23200.0,34.5112,34.538,34.4933,34.5023,23200.0
2013-03-01 11:30:00,38.59,38.62,38.56,38.61,16000.0,34.5023,34.5291,34.4754,34.5201,16000.0
2013-03-01 11:35:00,38.62,38.66,38.59,38.6,31800.0,34.5291,34.5648,34.5023,34.5112,31800.0
2013-03-01 11:40:00,38.6,38.64,38.55,38.61,28800.0,34.5112,34.547,34.4665,34.5201,28800.0
2013-03-01 11:45:00,38.62,38.63,38.57,38.57,17600.0,34.5291,34.538,34.4844,34.4844,17600.0
2013-03-01 11:50:00,38.57,38.63,38.52,38.52,28400.0,34.4844,34.538,34.4397,34.4397,28400.0
2013-03-01 11:55:00,38.51,38.62,38.51,38.61,12400.0,34.4307,34.5291,34.4307,34.5201,12400.0
2013-03-01 12:00:00,38.62,38.7,38.62,38.7,13800.0,34.5291,34.6006,34.5291,34.6006,13800.0
2013-03-01 12:05:00,38.71,38.74,38.7,38.74,14000.0,34.6095,34.6364,34.6006,34.6364,14000.0
2013-03-01 12:10:00,38.74,38.74,38.72,38.74,14000.0,34.6364,34.6364,34.6185,34.6364,14000.0
2013-03-01 12:15:00,38.73,38.82,38.72,38.81,42400.0,34.6274,34.7079,34.6185,34.6989,42400.0
2013-03-01 12:20:00,38.81,38.82,38.76,38.77,16800.0,34.6989,34.7079,34.6542,34.6632,16800.0
2013-03-01 12:25:00,38.79,38.81,38.77,38.78,7600.0,34.6811,34.6989,34.6632,34.6721,7600.0
2013-03-01 12:30:00,38.77,38.83,38.74,38.76,19200.0,34.6632,34.7168,34.6364,34.6542,19200.0
2013-03-01 12:35:00,38.76,38.82,38.73,38.81,24800.0,34.6542,34.7079,34.6274,34.6989,24800.0
2013-03-01 12:40:00,38.8,38.81,38.79,38.79,3800.0,34.69,34.6989,34.6811,34.6811,3800.0
2013-03-01 12:45:00,38.79,38.79,38.75,38.76,4400.0,34.6811,34.6811,34.6453,34.6542,4400.0
2013-03-01 12:50:00,38.76,38.78,38.73,38.73,27400.0,34.6542,34.6721,34.6274,34.6274,27400.0
2013-03-01 12:55:00,38.75,38.81,38.74,38.79,16400.0,34.6453,34.6989,34.6364,34.6811,16400.0
2013-03-01 13:00:00,38.8,38.84,38.79,38.83,20400.0,34.69,34.7258,34.6811,34.7168,20400.0
2013-03-01 13:05:00,38.84,38.84,38.79,38.8,17800.0,34.7258,34.7258,34.6811,34.69,17800.0
2013-03-01 13:10:00,38.81,38.85,38.79,38.79,26000.0,34.6989,34.7347,34.6811,34.6811,26000.0
2013-03-01 13:15:00,38.79,38.85,38.79,38.85,29600.0,34.6811,34.7347,34.6811,34.7347,29600.0
2013-03-01 13:20:00,38.85,38.92,38.82,38.91,47200.0,34.7347,34.7973,34.7079,34.7884,47200.0
2013-03-01 13:25:00,38.91,38.91,38.88,38.9,8800.0,34.7884,34.7884,34.7615,34.7794,8800.0
2013-03-01 13:30:00,38.9,38.91,38.85,38.86,26200.0,34.7794,34.7884,34.7347,34.7437,26200.0
2013-03-01 13:35:00,38.86,38.88,38.84,38.88,17200.0,34.7437,34.7615,34.7258,34.7615,17200.0
2013-03-01 13:40:00,38.88,38.9,38.87,38.88,19200.0,34.7615,34.7794,34.7526,34.7615,19200.0
2013-03-01 13:45:00,38.88,38.88,38.84,38.85,18000.0,34.7615,34.7615,34.7258,34.7347,18000.0
2013-03-01 13:50:00,38.85,38.9,38.84,38.89,28600.0,34.7347,34.7794,34.7258,34.7705,28600.0
2013-03-01 13:55:00,38.88,38.92,38.88,38.91,11400.0,34.7615,34.7973,34.7615,34.7884,11400.0
2013-03-01 14:00:00,38.92,38.94,38.91,38.92,19600.0,34.7973,34.8152,34.7884,34.7973,19600.0
2013-03-01 14:05:00,38.93,38.96,38.93,38.94,23800.0,34.8062,34.8331,34.8062,34.8152,23800.0
2013-03-01 14:10:00,38.93,38.95,38.92,38.94,14200.0,34.8062,34.8241,34.7973,34.8152,14200.0
2013-03-01 14:15:00,38.93,39.01,38.91,39.01,118000.0,34.8062,34.8778,34.7884,34.8778,118000.0
2013-03-01 14:20:00,39.01,39.04,38.98,38.98,55600.0,34.8778,34.9046,34.8509,34.8509,55600.0
2013-03-01 14:25:00,38.99,38.99,38.91,38.94,29800.0,34.8599,34.8599,34.7884,34.8152,29800.0
2013-03-01 14:30:00,38.94,38.96,38.92,38.92,25000.0,34.8152,34.8331,34.7973,34.7973,25000.0
2013-03-01 14:35:00,38.93,38.95,38.92,38.93,32600.0,34.8062,34.8241,34.7973,34.8062,32600.0
2013-03-01 14:40:00,38.93,38.96,38.91,38.91,38600.0,34.8062,34.8331,34.7884,34.7884,38600.0
2013-03-01 14:45:00,38.92,38.92,38.88,38.89,75200.0,34.7973,34.7973,34.7615,34.7705,75200.0
2013-03-01 14:50:00,38.88,38.9,38.88,38.88,39200.0,34.7615,34.7794,34.7615,34.7615,39200.0
2013-03-01 14:55:00,38.88,38.93,38.87,38.93,32600.0,34.7615,34.8062,34.7526,34.8062,32600.0
2013-03-01 15:00:00,38.93,38.95,38.91,38.91,40200.0,34.8062,34.8241,34.7884,34.7884,40200.0
2013-03-01 15:05:00,38.91,38.98,38.91,38.96,52400.0,34.7884,34.8509,34.7884,34.8331,52400.0
2013-03-01 15:10:00,38.96,38.98,38.94,38.97,24000.0,34.8331,34.8509,34.8152,34.842,24000.0
2013-03-01 15:15:00,38.97,38.98,38.95,38.97,25000.0,34.842,34.8509,34.8241,34.842,25000.0
2013-03-01 15:20:00,38.97,38.98,38.95,38.95,35000.0,34.842,34.8509,34.8241,34.8241,35000.0
2013-03-01 15:25:00,38.95,38.96,38.92,38.92,39600.0,34.8241,34.8331,34.7973,34.7973,39600.0
2013-03-01 15:30:00,38.92,38.99,38.92,38.98,52600.0,34.7973,34.8599,34.7973,34.8509,52600.0
2013-03-01 15:35:00,38.98,38.99,38.96,38.97,56600.0,34.8509,34.8599,34.8331,34.842,56600.0
2013-03-01 15:40:00,38.98,38.98,38.93,38.93,59600.0,34.8509,34.8509,34.8062,34.8062,59600.0
2013-03-01 15:45:00,38.93,39.0,38.93,39.0,74000.0,34.8062,34.8688,34.8062,34.8688,74000.0
2013-03-01 15:50:00,39.0,39.0,38.96,38.96,115600.0,34.8688,34.8688,34.8331,34.8331,115600.0
2013-03-01 15:55:00,38.96,38.98,38.92,38.97,166200.0,34.8331,34.8509,34.7973,34.842,166200.0
2013-03-04 09:30:00,38.9,38.94,38.8,38.85,104400.0,34.7794,34.8152,34.69,34.7347,104400.0
2013-03-04 09:35:00,38.85,38.93,38.85,38.89,78400.0,34.7347,34.8062,34.7347,34.7705,78400.0
2013-03-04 09:40:00,38.89,38.93,38.81,38.81,85200.0,34.7705,34.8062,34.6989,34.6989,85200.0
2013-03-04 09:45:00,38.8,38.81,38.7,38.74,34200.0,34.69,34.6989,34.6006,34.6364,34200.0
2013-03-04 09:50:00,38.74,38.76,38.65,38.76,17800.0,34.6364,34.6542,34.5559,34.6542,17800.0
2013-03-04 09:55:00,38.76,38.76,38.66,38.66,17600.0,34.6542,34.6542,34.5648,34.5648,17600.0
2013-03-04 10:00:00,38.68,38.76,38.68,38.7,17800.0,34.5827,34.6542,34.5827,34.6006,17800.0
2013-03-04 10:05:00,38.71,38.73,38.68,38.7,22000.0,34.6095,34.6274,34.5827,34.6006,22000.0
2013-03-04 10:10:00,38.7,38.7,38.6,38.62,30000.0,34.6006,34.6006,34.5112,34.5291,30000.0
2013-03-04 10:15:00,38.61,38.69,38.6,38.68,13000.0,34.5201,34.5917,34.5112,34.5827,13000.0
2013-03-04 10:20:00,38.69,38.73,38.65,38.72,24200.0,34.5917,34.6274,34.5559,34.6185,24200.0
2013-03-04 10:25:00,38.72,38.79,38.7,38.75,52000.0,34.6185,34.6811,34.6006,34.6453,52000.0
2013-03-04 10:30:00,38.74,38.79,38.7,38.79,14600.0,34.6364,34.6811,34.6006,34.6811,14600.0
2013-03-04 10:35:00,38.77,38.77,38.69,38.72,15600.0,34.6632,34.6632,34.5917,34.6185,15600.0
2013-03-04 10:40:00,38.74,38.79,38.74,38.79,15800.0,34.6364,34.6811,34.6364,34.6811,15800.0
2013-03-04 10:45:00,38.79,38.84,38.79,38.84,12600.0,34.6811,34.7258,34.6811,34.7258,12600.0
2013-03-04 10:50:00,38.85,38.91,38.85,38.91,16600.0,34.7347,34.7884,34.7347,34.7884,16600.0
2013-03-04 10:55:00,38.91,38.92,38.86,38.91,16000.0,34.7884,34.7973,34.7437,34.7884,16000.0
2013-03-04 11:00:00,38.92,38.92,38.85,38.88,16200.0,34.7973,34.7973,34.7347,34.7615,16200.0
2013-03-04 11:05:00,38.89,38.9,38.84,38.87,6800.0,34.7705,34.7794,34.7258,34.7526,6800.0
2013-03-04 11:10:00,38.87,38.9,38.85,38.88,9000.0,34.7526,34.7794,34.7347,34.7615,9000.0
2013-03-04 11:15:00,38.89,38.96,38.88,38.96,111000.0,34.7705,34.8331,34.7615,34.8331,111000.0
2013-03-04 11:20:00,38.96,38.96,38.93,38.93,16000.0,34.8331,34.8331,34.8062,34.8062,16000.0
2013-03-04 11:25:00,38.94,38.98,38.93,38.95,13600.0,34.8152,34.8509,34.8062,34.8241,13600.0
2013-03-04 11:30:00,38.96,38.98,38.93,38.93,9000.0,34.8331,34.8509,34.8062,34.8062,9000.0
2013-03-04 11:35:00,38.94,38.99,38.94,38.97,47400.0,34.8152,34.8599,34.8152,34.842,47400.0
2013-03-04 11:40:00,38.97,38.99,38.97,38.99,15400.0,34.842,34.8599,34.842,34.8599,15400.0
2013-03-04 11:45:00,38.99,39.02,38.99,39.01,67400.0,34.8599,34.8867,34.8599,34.8778,67400.0
2013-03-04 11:50:00,39.01,39.06,39.01,39.02,20400.0,34.8778,34.9225,34.8778,34.8867,20400.0
2013-03-04 11:55:00,39.01,39.03,38.99,39.01,12600.0,34.8778,34.8956,34.8599,34.8778,12600.0
2013-03-04 12:00:00,38.99,39.01,38.98,38.99,15400.0,34.8599,34.8778,34.8509,34.8599,15400.0
2013-03-04 12:05:00,39.01,39.02,38.99,39.02,19000.0,34.8778,34.8867,34.8599,34.8867,19000.0
2013-03-04 12:10:00,39.0,39.02,38.99,39.02,12000.0,34.8688,34.8867,34.8599,34.8867,12000.0
2013-03-04 12:15:00,39.02,39.02,38.97,39.01,27200.0,34.8867,34.8867,34.842,34.8778,27200.0
2013-03-04 12:20:00,39.0,39.02,38.98,39.02,54800.0,34.8688,34.8867,34.8509,34.8867,54800.0
2013-03-04 12:25:00,39.02,39.02,38.95,38.96,26400.0,34.8867,34.8867,34.8241,34.8331,26400.0
2013-03-04 12:30:00,38.96,38.98,38.94,38.95,36600.0,34.8331,34.8509,34.8152,34.8241,36600.0
2013-03-04 12:35:00,38.97,38.97,38.92,38.93,18600.0,34.842,34.842,34.7973,34.8062,18600.0
2013-03-04 12:40:00,38.93,38.99,38.93,38.97,26200.0,34.8062,34.8599,34.8062,34.842,26200.0
2013-03-04 12:45:00,38.97,39.01,38.97,39.0,25000.0,34.842,34.8778,34.842,34.8688,25000.0
2013-03-04 12:50:00,38.99,39.02,38.99,39.02,12400.0,34.8599,34.8867,34.8599,34.8867,12400.0
2013-03-04 12:55:00,39.01,39.05,39.01,39.04,18000.0,34.8778,34.9135,34.8778,34.9046,18000.0
2013-03-04 13:00:00,39.04,39.04,39.02,39.03,14800.0,34.9046,34.9046,34.8867,34.8956,14800.0
2013-03-04 13:05:00,39.03,39.03,38.97,39.0,8800.0,34.8956,34.8956,34.842,34.8688,8800.0
2013-03-04 13:10:00,38.99,39.0,38.97,39.0,10200.0,34.8599,34.8688,34.842,34.8688,10200.0
2013-03-04 13:15:00,38.99,39.05,38.99,39.04,16600.0,34.8599,34.9135,34.8599,34.9046,16600.0
2013-03-04 13:20:00,39.04,39.1,39.04,39.08,22200.0,34.9046,34.9582,34.9046,34.9403,22200.0
2013-03-04 13:25:00,39.09,39.13,39.09,39.13,15000.0,34.9493,34.9851,34.9493,34.9851,15000.0
2013-03-04 13:30:00,39.13,39.14,39.1,39.12,12200.0,34.9851,34.994,34.9582,34.9761,12200.0
2013-03-04 13:35:00,39.12,39.13,39.1,39.11,5200.0,34.9761,34.9851,34.9582,34.9672,5200.0
2013-03-04 13:40:00,39.1,39.14,39.1,39.1,93000.0,34.9582,34.994,34.9582,34.9582,93000.0
2013-03-04 13:45:00,39.12,39.16,39.12,39.12,23000.0,34.9761,35.0119,34.9761,34.9761,23000.0
2013-03-04 13:50:00,39.12,39.19,39.11,39.18,18200.0,34.9761,35.0387,34.9672,35.0298,18200.0
2013-03-04 13:55:00,39.16,39.17,39.13,39.15,8200.0,35.0119,35.0208,34.9851,35.0029,8200.0
2013-03-04 14:00:00,39.15,39.16,39.15,39.15,9000.0,35.0029,35.0119,35.0029,35.0029,9000.0
2013-03-04 14:05:00,39.15,39.18,39.15,39.16,13800.0,35.0029,35.0298,35.0029,35.0119,13800.0
2013-03-04 14:10:00,39.16,39.18,39.14,39.15,44400.0,35.0119,35.0298,34.994,35.0029,44400.0
2013-03-04 14:15:00,39.15,39.16,39.12,39.12,19600.0,35.0029,35.0119,34.9761,34.9761,19600.0
2013-03-04 14:20:00,39.13,39.16,39.13,39.15,13200.0,34.9851,35.0119,34.9851,35.0029,13200.0
2013-03-04 14:25:00,39.16,39.24,39.16,39.22,27200.0,35.0119,35.0834,35.0119,35.0655,27200.0
2013-03-04 14:30:00,39.22,39.23,39.19,39.2,11800.0,35.0655,35.0745,35.0387,35.0476,11800.0
2013-03-04 14:35:00,39.2,39.22,39.2,39.2,11000.0,35.0476,35.0655,35.0476,35.0476,11000.0
2013-03-04 14:40:00,39.2,39.23,39.18,39.23,17800.0,35.0476,35.0745,35.0298,35.0745,17800.0
2013-03-04 14:45:00,39.23,39.23,39.2,39.21,36200.0,35.0745,35.0745,35.0476,35.0566,36200.0
2013-03-04 14:50:00,39.21,39.3,39.21,39.29,62000.0,35.0566,35.137,35.0566,35.1281,62000.0
2013-03-04 14:55:00,39.29,39.31,39.27,39.3,24600.0,35.1281,35.146,35.1102,35.137,24600.0
2013-03-04 15:00:00,39.3,39.32,39.28,39.29,40800.0,35.137,35.1549,35.1192,35.1281,40800.0
2013-03-04 15:05:00,39.29,39.31,39.28,39.29,25200.0,35.1281,35.146,35.1192,35.1281,25200.0
2013-03-04 15:10:00,39.29,39.31,39.29,39.29,43200.0,35.1281,35.146,35.1281,35.1281,43200.0
2013-03-04 15:15:00,39.28,39.3,39.28,39.29,15200.0,35.1192,35.137,35.1192,35.1281,15200.0
2013-03-04 15:20:00,39.28,39.29,39.27,39.28,44600.0,35.1192,35.1281,35.1102,35.1192,44600.0
2013-03-04 15:25:00,39.29,39.31,39.28,39.29,23000.0,35.1281,35.146,35.1192,35.1281,23000.0
2013-03-04 15:30:00,39.29,39.32,39.27,39.3,29400.0,35.1281,35.1549,35.1102,35.137,29400.0
2013-03-04 15:35:00,39.3,39.31,39.27,39.31,42400.0,35.137,35.146,35.1102,35.146,42400.0
2013-03-04 15:40:00,39.31,39.35,39.29,39.34,38400.0,35.146,35.1817,35.1281,35.1728,38400.0
2013-03-04 15:45:00,39.34,39.35,39.32,39.33,40000.0,35.1728,35.1817,35.1549,35.1639,40000.0
2013-03-04 15:50:00,39.33,39.33,39.27,39.27,81800.0,35.1639,35.1639,35.1102,35.1102,81800.0
2013-03-04 15:55:00,39.27,39.31,39.26,39.3,152600.0,35.1102,35.146,35.1013,35.137,152600.0
2013-03-05 09:30:00,39.6,39.6,39.42,39.53,133000.0,35.4053,35.4053,35.2443,35.3427,133000.0
2013-03-05 09:35:00,39.55,39.69,39.48,39.63,72400.0,35.3606,35.4857,35.298,35.4321,72400.0
2013-03-05 09:40:00,39.66,39.72,39.62,39.69,55400.0,35.4589,35.5126,35.4231,35.4857,55400.0
2013-03-05 09:45:00,39.69,39.74,39.67,39.73,59400.0,35.4857,35.5304,35.4678,35.5215,59400.0
2013-03-05 09:50:00,39.73,39.84,39.72,39.8,187800.0,35.5215,35.6198,35.5126,35.5841,187800.0
2013-03-05 09:55:00,39.81,39.83,39.76,39.81,52600.0,35.593,35.6109,35.5483,35.593,52600.0
2013-03-05 10:00:00,39.81,39.91,39.81,39.81,89800.0,35.593,35.6824,35.593,35.593,89800.0
2013-03-05 10:05:00,39.81,39.81,39.7,39.72,52800.0,35.593,35.593,35.4947,35.5126,52800.0
2013-03-05 10:10:00,39.71,39.72,39.66,39.71,61200.0,35.5036,35.5126,35.4589,35.5036,61200.0
2013-03-05 10:15:00,39.72,39.84,39.71,39.84,135600.0,35.5126,35.6198,35.5036,35.6198,135600.0
2013-03-05 10:20:00,39.84,39.87,39.82,39.85,117800.0,35.6198,35.6467,35.602,35.6288,117800.0
2013-03-05 10:25:00,39.84,39.84,39.8,39.82,63200.0,35.6198,35.6198,35.5841,35.602,63200.0
2013-03-05 10:30:00,39.82,39.83,39.79,39.82,42600.0,35.602,35.6109,35.5751,35.602,42600.0
2013-03-05 10:35:00,39.82,39.83,39.79,39.79,31400.0,35.602,35.6109,35.5751,35.5751,31400.0
2013-03-05 10:40:00,39.8,39.82,39.79,39.82,25800.0,35.5841,35.602,35.5751,35.602,25800.0
2013-03-05 10:45:00,39.82,39.84,39.8,39.84,28800.0,35.602,35.6198,35.5841,35.6198,28800.0
2013-03-05 10:50:00,39.84,39.84,39.8,39.82,59400.0,35.6198,35.6198,35.5841,35.602,59400.0
2013-03-05 10:55:00,39.82,39.82,39.79,39.8,23200.0,35.602,35.602,35.5751,35.5841,23200.0
2013-03-05 11:00:00,39.8,39.81,39.73,39.74,32800.0,35.5841,35.593,35.5215,35.5304,32800.0
2013-03-05 11:05:00,39.74,39.77,39.74,39.74,45800.0,35.5304,35.5573,35.5304,35.5304,45800.0
2013-03-05 11:10:00,39.73,39.8,39.73,39.77,24600.0,35.5215,35.5841,35.5215,35.5573,24600.0
2013-03-05 11:15:00,39.78,39.8,39.74,39.74,22800.0,35.5662,35.5841,35.5304,35.5304,22800.0
2013-03-05 11:20:00,39.74,39.74,39.71,39.72,27200.0,35.5304,35.5304,35.5036,35.5126,27200.0
2013-03-05 11:25:00,39.73,39.75,39.7,39.72,25000.0,35.5215,35.5394,35.4947,35.5126,25000.0
2013-03-05 11:30:00,39.72,39.77,39.72,39.76,20800.0,35.5126,35.5573,35.5126,35.5483,20800.0
2013-03-05 11:35:00,39.76,39.77,39.74,39.76,13000.0,35.5483,35.5573,35.5304,35.5483,13000.0
2013-03-05 11:40:00,39.76,39.79,39.73,39.78,21000.0,35.5483,35.5751,35.5215,35.5662,21000.0
2013-03-05 11:45:00,39.79,39.85,39.77,39.84,20600.0,35.5751,35.6288,35.5573,35.6198,20600.0
2013-03-05 11:50:00,39.84,39.85,39.78,39.79,34200.0,35.6198,35.6288,35.5662,35.5751,34200.0
2013-03-05 11:55:00,39.79,39.8,39.76,39.78,64200.0,35.5751,35.5841,35.5483,35.5662,64200.0
2013-03-05 12:00:00,39.79,39.82,39.79,39.8,223000.0,35.5751,35.602,35.5751,35.5841,223000.0
2013-03-05 12:05:00,39.8,39.85,39.79,39.84,15400.0,35.5841,35.6288,35.5751,35.6198,15400.0
2013-03-05 12:10:00,39.85,39.87,39.84,39.85,16400.0,35.6288,35.6467,35.6198,35.6288,16400.0
2013-03-05 12:15:00,39.84,39.85,39.81,39.82,12200.0,35.6198,35.6288,35.593,35.602,12200.0
2013-03-05 12:20:00,39.84,39.84,39.82,39.82,20000.0,35.6198,35.6198,35.602,35.602,20000.0
2013-03-05 12:25:00,39.83,39.88,39.83,39.88,13600.0,35.6109,35.6556,35.6109,35.6556,13600.0
2013-03-05 12:30:00,39.88,39.88,39.87,39.87,28800.0,35.6556,35.6556,35.6467,35.6467,28800.0
2013-03-05 12:35:00,39.87,39.87,39.85,39.85,42200.0,35.6467,35.6467,35.6288,35.6288,42200.0
2013-03-05 12:40:00,39.85,39.86,39.82,39.82,23000.0,35.6288,35.6377,35.602,35.602,23000.0
2013-03-05 12:45:00,39.82,39.85,39.82,39.84,23600.0,35.602,35.6288,35.602,35.6198,23600.0
2013-03-05 12:50:00,39.84,39.86,39.84,39.84,14800.0,35.6198,35.6377,35.6198,35.6198,14800.0
2013-03-05 12:55:00,39.84,39.84,39.82,39.84,13400.0,35.6198,35.6198,35.602,35.6198,13400.0
2013-03-05 13:00:00,39.84,39.84,39.81,39.82,11200.0,35.6198,35.6198,35.593,35.602,11200.0
2013-03-05 13:05:00,39.82,39.82,39.8,39.81,41000.0,35.602,35.602,35.5841,35.593,41000.0
2013-03-05 13:10:00,39.81,39.84,39.81,39.83,28600.0,35.593,35.6198,35.593,35.6109,28600.0
2013-03-05 13:15:00,39.83,39.84,39.82,39.82,23800.0,35.6109,35.6198,35.602,35.602,23800.0
2013-03-05 13:20:00,39.82,39.88,39.82,39.87,28600.0,35.602,35.6556,35.602,35.6467,28600.0
2013-03-05 13:25:00,39.87,39.89,39.85,39.87,55600.0,35.6467,35.6645,35.6288,35.6467,55600.0
2013-03-05 13:30:00,39.87,39.9,39.86,39.87,33000.0,35.6467,35.6735,35.6377,35.6467,33000.0
2013-03-05 13:35:00,39.87,39.88,39.87,39.88,8600.0,35.6467,35.6556,35.6467,35.6556,8600.0
2013-03-05 13:40:00,39.88,39.88,39.85,39.86,36800.0,35.6556,35.6556,35.6288,35.6377,36800.0
2013-03-05 13:45:00,39.87,39.88,39.85,39.86,11600.0,35.6467,35.6556,35.6288,35.6377,11600.0
2013-03-05 13:50:00,39.86,39.87,39.68,39.83,116600.0,35.6377,35.6467,35.4768,35.6109,116600.0
2013-03-05 13:55:00,39.83,39.85,39.79,39.8,31400.0,35.6109,35.6288,35.5751,35.5841,31400.0
2013-03-05 14:00:00,39.79,39.85,39.79,39.83,32800.0,35.5751,35.6288,35.5751,35.6109,32800.0
2013-03-05 14:05:00,39.83,39.85,39.8,39.85,20600.0,35.6109,35.6288,35.5841,35.6288,20600.0
2013-03-05 14:10:00,39.84,39.88,39.83,39.88,18800.0,35.6198,35.6556,35.6109,35.6556,18800.0
2013-03-05 14:15:00,39.88,39.91,39.87,39.9,40200.0,35.6556,35.6824,35.6467,35.6735,40200.0
2013-03-05 14:20:00,39.91,39.92,39.87,39.87,29000.0,35.6824,35.6914,35.6467,35.6467,29000.0
2013-03-05 14:25:00,39.87,39.88,39.83,39.84,26600.0,35.6467,35.6556,35.6109,35.6198,26600.0
2013-03-05 14:30:00,39.84,39.88,39.84,39.87,40400.0,35.6198,35.6556,35.6198,35.6467,40400.0
2013-03-05 14:35:00,39.87,39.9,39.87,39.89,29400.0,35.6467,35.6735,35.6467,35.6645,29400.0
2013-03-05 14:40:00,39.88,39.91,39.88,39.9,30600.0,35.6556,35.6824,35.6556,35.6735,30600.0
2013-03-05 14:45:00,39.91,39.92,39.9,39.9,36000.0,35.6824,35.6914,35.6735,35.6735,36000.0
2013-03-05 14:50:00,39.9,39.91,39.87,39.89,18200.0,35.6735,35.6824,35.6467,35.6645,18200.0
2013-03-05 14:55:00,39.89,39.95,39.88,39.94,38800.0,35.6645,35.7182,35.6556,35.7092,38800.0
2013-03-05 15:00:00,39.94,39.94,39.88,39.92,48800.0,35.7092,35.7092,35.6556,35.6914,48800.0
2013-03-05 15:05:00,39.92,39.93,39.87,39.92,34000.0,35.6914,35.7003,35.6467,35.6914,34000.0
2013-03-05 15:10:00,39.92,39.93,39.88,39.92,34600.0,35.6914,35.7003,35.6556,35.6914,34600.0
2013-03-05 15:15:00,39.92,39.94,39.9,39.93,30800.0,35.6914,35.7092,35.6735,35.7003,30800.0
2013-03-05 15:20:00,39.93,39.94,39.91,39.94,51400.0,35.7003,35.7092,35.6824,35.7092,51400.0
2013-03-05 15:25:00,39.93,39.94,39.92,39.94,67000.0,35.7003,35.7092,35.6914,35.7092,67000.0
2013-03-05 15:30:00,39.93,39.96,39.93,39.94,86800.0,35.7003,35.7271,35.7003,35.7092,86800.0
2013-03-05 15:35:00,39.94,39.96,39.94,39.96,72200.0,35.7092,35.7271,35.7092,35.7271,72200.0
2013-03-05 15:40:00,39.95,39.98,39.95,39.98,63800.0,35.7182,35.745,35.7182,35.745,63800.0
2013-03-05 15:45:00,39.98,39.98,39.93,39.93,60200.0,35.745,35.745,35.7003,35.7003,60200.0
2013-03-05 15:50:00,39.92,39.92,39.87,39.88,129000.0,35.6914,35.6914,35.6467,35.6556,129000.0
2013-03-05 15:55:00,39.88,39.94,39.88,39.94,181600.0,35.6556,35.7092,35.6556,35.7092,181600.0
2013-03-06 09:30:00,40.24,40.24,39.88,39.96,110400.0,35.9775,35.9775,35.6556,35.7271,110400.0
2013-03-06 09:35:00,39.96,39.97,39.84,39.84,35800.0,35.7271,35.7361,35.6198,35.6198,35800.0
2013-03-06 09:40:00,39.85,40.02,39.84,40.01,176200.0,35.6288,35.7808,35.6198,35.7718,176200.0
2013-03-06 09:45:00,40.01,40.1,39.97,40.05,50600.0,35.7718,35.8523,35.7361,35.8076,50600.0
2013-03-06 09:50:00,40.06,40.13,40.05,40.08,22600.0,35.8165,35.8791,35.8076,35.8344,22600.0
2013-03-06 09:55:00,40.06,40.13,40.06,40.08,25000.0,35.8165,35.8791,35.8165,35.8344,25000.0
2013-03-06 10:00:00,40.08,40.12,40.05,40.11,46200.0,35.8344,35.8702,35.8076,35.8612,46200.0
2013-03-06 10:05:00,40.1,40.18,40.09,40.16,49600.0,35.8523,35.9238,35.8434,35.9059,49600.0
2013-03-06 10:10:00,40.17,40.2,40.1,40.1,24000.0,35.9149,35.9417,35.8523,35.8523,24000.0
2013-03-06 10:15:00,40.1,40.16,40.05,40.09,40600.0,35.8523,35.9059,35.8076,35.8434,40600.0
2013-03-06 10:20:00,40.09,40.12,40.04,40.1,26000.0,35.8434,35.8702,35.7987,35.8523,26000.0
2013-03-06 10:25:00,40.1,40.13,40.08,40.1,14200.0,35.8523,35.8791,35.8344,35.8523,14200.0
2013-03-06 10:30:00,40.1,40.12,40.03,40.07,25600.0,35.8523,35.8702,35.7897,35.8255,25600.0
2013-03-06 10:35:00,40.08,40.12,40.06,40.08,100200.0,35.8344,35.8702,35.8165,35.8344,100200.0
2013-03-06 10:40:00,40.08,40.1,40.05,40.06,21800.0,35.8344,35.8523,35.8076,35.8165,21800.0
2013-03-06 10:45:00,40.06,40.13,40.06,40.12,82600.0,35.8165,35.8791,35.8165,35.8702,82600.0
2013-03-06 10:50:00,40.13,40.14,40.07,40.1,120800.0,35.8791,35.8881,35.8255,35.8523,120800.0
2013-03-06 10:55:00,40.09,40.09,40.07,40.07,36600.0,35.8434,35.8434,35.8255,35.8255,36600.0
2013-03-06 11:00:00,40.07,40.09,40.04,40.05,79200.0,35.8255,35.8434,35.7987,35.8076,79200.0
2013-03-06 11:05:00,40.05,40.06,40.03,40.04,24600.0,35.8076,35.8165,35.7897,35.7987,24600.0
2013-03-06 11:10:00,40.05,40.07,40.04,40.05,10800.0,35.8076,35.8255,35.7987,35.8076,10800.0
2013-03-06 11:15:00,40.05,40.06,40.03,40.03,48600.0,35.8076,35.8165,35.7897,35.7897,48600.0
2013-03-06 11:20:00,40.03,40.08,40.02,40.08,25200.0,35.7897,35.8344,35.7808,35.8344,25200.0
2013-03-06 11:25:00,40.08,40.08,40.03,40.04,28000.0,35.8344,35.8344,35.7897,35.7987,28000.0
2013-03-06 11:30:00,40.05,40.06,40.04,40.05,13800.0,35.8076,35.8165,35.7987,35.8076,13800.0
2013-03-06 11:35:00,40.06,40.11,40.05,40.11,22800.0,35.8165,35.8612,35.8076,35.8612,22800.0
2013-03-06 11:40:00,40.1,40.11,40.06,40.06,18400.0,35.8523,35.8612,35.8165,35.8165,18400.0
2013-03-06 11:45:00,40.07,40.1,40.06,40.08,15800.0,35.8255,35.8523,35.8165,35.8344,15800.0
2013-03-06 11:50:00,40.09,40.1,40.06,40.08,18800.0,35.8434,35.8523,35.8165,35.8344,18800.0
2013-03-06 11:55:00,40.08,40.11,40.07,40.1,9200.0,35.8344,35.8612,35.8255,35.8523,9200.0
2013-03-06 12:00:00,40.09,40.09,40.04,40.07,22200.0,35.8434,35.8434,35.7987,35.8255,22200.0
2013-03-06 12:05:00,40.05,40.06,40.04,40.04,22600.0,35.8076,35.8165,35.7987,35.7987,22600.0
2013-03-06 12:10:00,40.05,40.09,40.05,40.08,19000.0,35.8076,35.8434,35.8076,35.8344,19000.0
2013-03-06 12:15:00,40.08,40.09,40.05,40.08,15800.0,35.8344,35.8434,35.8076,35.8344,15800.0
2013-03-06 12:20:00,40.08,40.09,40.06,40.06,12400.0,35.8344,35.8434,35.8165,35.8165,12400.0
2013-03-06 12:25:00,40.04,40.09,40.04,40.05,26400.0,35.7987,35.8434,35.7987,35.8076,26400.0
2013-03-06 12:30:00,40.06,40.09,40.06,40.08,22200.0,35.8165,35.8434,35.8165,35.8344,22200.0
2013-03-06 12:35:00,40.07,40.08,40.06,40.08,23600.0,35.8255,35.8344,35.8165,35.8344,23600.0
2013-03-06 12:40:00,40.08,40.1,40.07,40.08,13000.0,35.8344,35.8523,35.8255,35.8344,13000.0
2013-03-06 12:45:00,40.08,40.1,40.08,40.1,8200.0,35.8344,35.8523,35.8344,35.8523,8200.0
2013-03-06 12:50:00,40.09,40.1,40.08,40.08,9800.0,35.8434,35.8523,35.8344,35.8344,9800.0
2013-03-06 12:55:00,40.08,40.08,40.06,40.07,26000.0,35.8344,35.8344,35.8165,35.8255,26000.0
2013-03-06 13:00:00,40.07,40.11,40.07,40.11,36200.0,35.8255,35.8612,35.8255,35.8612,36200.0
2013-03-06 13:05:00,40.1,40.13,40.1,40.11,28600.0,35.8523,35.8791,35.8523,35.8612,28600.0
2013-03-06 13:10:00,40.1,40.1,40.08,40.09,26600.0,35.8523,35.8523,35.8344,35.8434,26600.0
2013-03-06 13:15:00,40.09,40.1,40.08,40.09,14400.0,35.8434,35.8523,35.8344,35.8434,14400.0
2013-03-06 13:20:00,40.1,40.11,40.09,40.1,26200.0,35.8523,35.8612,35.8434,35.8523,26200.0
2013-03-06 13:25:00,40.1,40.14,40.09,40.13,22000.0,35.8523,35.8881,35.8434,35.8791,22000.0
2013-03-06 13:30:00,40.13,40.14,40.1,40.1,20600.0,35.8791,35.8881,35.8523,35.8523,20600.0
2013-03-06 13:35:00,40.1,40.13,40.1,40.13,29200.0,35.8523,35.8791,35.8523,35.8791,29200.0
2013-03-06 13:40:00,40.13,40.14,40.11,40.13,33600.0,35.8791,35.8881,35.8612,35.8791,33600.0
2013-03-06 13:45:00,40.13,40.15,40.13,40.14,11200.0,35.8791,35.897,35.8791,35.8881,11200.0
2013-03-06 13:50:00,40.15,40.15,40.12,40.13,25600.0,35.897,35.897,35.8702,35.8791,25600.0
2013-03-06 13:55:00,40.13,40.18,40.13,40.18,27400.0,35.8791,35.9238,35.8791,35.9238,27400.0
2013-03-06 14:00:00,40.18,40.21,40.18,40.19,33800.0,35.9238,35.9506,35.9238,35.9328,33800.0
2013-03-06 14:05:00,40.18,40.19,40.17,40.18,37600.0,35.9238,35.9328,35.9149,35.9238,37600.0
2013-03-06 14:10:00,40.18,40.18,40.16,40.18,63000.0,35.9238,35.9238,35.9059,35.9238,63000.0
2013-03-06 14:15:00,40.18,40.18,40.16,40.17,95000.0,35.9238,35.9238,35.9059,35.9149,95000.0
2013-03-06 14:20:00,40.17,40.17,40.15,40.16,38400.0,35.9149,35.9149,35.897,35.9059,38400.0
2013-03-06 14:25:00,40.15,40.18,40.14,40.18,48800.0,35.897,35.9238,35.8881,35.9238,48800.0
2013-03-06 14:30:00,40.17,40.19,40.16,40.18,32200.0,35.9149,35.9328,35.9059,35.9238,32200.0
2013-03-06 14:35:00,40.18,40.21,40.17,40.19,29000.0,35.9238,35.9506,35.9149,35.9328,29000.0
2013-03-06 14:40:00,40.18,40.19,40.16,40.19,16600.0,35.9238,35.9328,35.9059,35.9328,16600.0
2013-03-06 14:45:00,40.19,40.25,40.18,40.24,47400.0,35.9328,35.9864,35.9238,35.9775,47400.0
2013-03-06 14:50:00,40.24,40.24,40.2,40.24,18600.0,35.9775,35.9775,35.9417,35.9775,18600.0
2013-03-06 14:55:00,40.23,40.24,40.23,40.24,26200.0,35.9685,35.9775,35.9685,35.9775,26200.0
2013-03-06 15:00:00,40.24,40.25,40.22,40.24,39400.0,35.9775,35.9864,35.9596,35.9775,39400.0
2013-03-06 15:05:00,40.24,40.27,40.24,40.25,63800.0,35.9775,36.0043,35.9775,35.9864,63800.0
2013-03-06 15:10:00,40.26,40.3,40.24,40.25,38200.0,35.9954,36.0311,35.9775,35.9864,38200.0
2013-03-06 15:15:00,40.24,40.29,40.24,40.27,36600.0,35.9775,36.0222,35.9775,36.0043,36600.0
2013-03-06 15:20:00,40.28,40.3,40.26,40.3,40600.0,36.0132,36.0311,35.9954,36.0311,40600.0
2013-03-06 15:25:00,40.29,40.32,40.27,40.29,66600.0,36.0222,36.049,36.0043,36.0222,66600.0
2013-03-06 15:30:00,40.3,40.3,40.26,40.27,55000.0,36.0311,36.0311,35.9954,36.0043,55000.0
2013-03-06 15:35:00,40.27,40.32,40.27,40.29,63600.0,36.0043,36.049,36.0043,36.0222,63600.0
2013-03-06 15:40:00,40.29,40.34,40.28,40.31,115600.0,36.0222,36.0669,36.0132,36.0401,115600.0
2013-03-06 15:45:00,40.32,40.36,40.3,40.36,109800.0,36.049,36.0848,36.0311,36.0848,109800.0
2013-03-06 15:50:00,40.35,40.35,40.32,40.34,83600.0,36.0758,36.0758,36.049,36.0669,83600.0
2013-03-06 15:55:00,40.34,40.38,40.34,40.35,156400.0,36.0669,36.1026,36.0669,36.0758,156400.0
2013-03-07 09:30:00,40.56,40.56,40.2,40.2,162800.0,36.2636,36.2636,35.9417,35.9417,162800.0
2013-03-07 09:35:00,40.2,40.26,40.16,40.19,106400.0,35.9417,35.9954,35.9059,35.9328,106400.0
2013-03-07 09:40:00,40.17,40.23,40.14,40.23,95600.0,35.9149,35.9685,35.8881,35.9685,95600.0
2013-03-07 09:45:00,40.22,40.24,40.18,40.19,61600.0,35.9596,35.9775,35.9238,35.9328,61600.0
2013-03-07 09:50:00,40.21,40.24,40.15,40.22,42400.0,35.9506,35.9775,35.897,35.9596,42400.0
2013-03-07 09:55:00,40.23,40.24,40.16,40.19,38000.0,35.9685,35.9775,35.9059,35.9328,38000.0
2013-03-07 10:00:00,40.21,40.22,40.1,40.1,66800.0,35.9506,35.9596,35.8523,35.8523,66800.0
2013-03-07 10:05:00,40.1,40.2,40.02,40.18,84800.0,35.8523,35.9417,35.7808,35.9238,84800.0
2013-03-07 10:10:00,40.19,40.34,40.19,40.34,73600.0,35.9328,36.0669,35.9328,36.0669,73600.0
2013-03-07 10:15:00,40.34,40.37,40.3,40.35,50000.0,36.0669,36.0937,36.0311,36.0758,50000.0
2013-03-07 10:20:00,40.35,40.35,40.29,40.32,42400.0,36.0758,36.0758,36.0222,36.049,42400.0
2013-03-07 10:25:00,40.32,40.32,40.26,40.32,30400.0,36.049,36.049,35.9954,36.049,30400.0
2013-03-07 10:30:00,40.31,40.38,40.3,40.38,69200.0,36.0401,36.1026,36.0311,36.1026,69200.0
2013-03-07 10:35:00,40.37,40.4,40.35,40.38,34800.0,36.0937,36.1205,36.0758,36.1026,34800.0
2013-03-07 10:40:00,40.38,40.42,40.38,40.42,30000.0,36.1026,36.1384,36.1026,36.1384,30000.0
2013-03-07 10:45:00,40.41,40.41,40.37,40.37,23600.0,36.1295,36.1295,36.0937,36.0937,23600.0
2013-03-07 10:50:00,40.36,40.37,40.27,40.31,29600.0,36.0848,36.0937,36.0043,36.0401,29600.0
2013-03-07 10:55:00,40.3,40.33,40.28,40.29,28000.0,36.0311,36.0579,36.0132,36.0222,28000.0
2013-03-07 11:00:00,40.3,40.32,40.27,40.29,26800.0,36.0311,36.049,36.0043,36.0222,26800.0
2013-03-07 11:05:00,40.29,40.33,40.26,40.33,33600.0,36.0222,36.0579,35.9954,36.0579,33600.0
2013-03-07 11:10:00,40.33,40.33,40.27,40.28,18000.0,36.0579,36.0579,36.0043,36.0132,18000.0
2013-03-07 11:15:00,40.29,40.29,40.24,40.24,25600.0,36.0222,36.0222,35.9775,35.9775,25600.0
2013-03-07 11:20:00,40.23,40.24,40.2,40.22,58000.0,35.9685,35.9775,35.9417,35.9596,58000.0
2013-03-07 11:25:00,40.21,40.22,40.19,40.2,16800.0,35.9506,35.9596,35.9328,35.9417,16800.0
2013-03-07 11:30:00,40.19,40.24,40.18,40.21,22800.0,35.9328,35.9775,35.9238,35.9506,22800.0
2013-03-07 11:35:00,40.22,40.26,40.2,40.25,26000.0,35.9596,35.9954,35.9417,35.9864,26000.0
2013-03-07 11:40:00,40.26,40.27,40.24,40.26,25600.0,35.9954,36.0043,35.9775,35.9954,25600.0
2013-03-07 11:45:00,40.26,40.26,40.19,40.22,115600.0,35.9954,35.9954,35.9328,35.9596,115600.0
2013-03-07 11:50:00,40.21,40.23,40.2,40.2,26800.0,35.9506,35.9685,35.9417,35.9417,26800.0
2013-03-07 11:55:00,40.2,40.23,40.14,40.15,45200.0,35.9417,35.9685,35.8881,35.897,45200.0
2013-03-07 12:00:00,40.16,40.18,40.13,40.17,35600.0,35.9059,35.9238,35.8791,35.9149,35600.0
2013-03-07 12:05:00,40.18,40.18,40.12,40.13,20000.0,35.9238,35.9238,35.8702,35.8791,20000.0
2013-03-07 12:10:00,40.13,40.15,40.09,40.13,33200.0,35.8791,35.897,35.8434,35.8791,33200.0
2013-03-07 12:15:00,40.12,40.17,40.1,40.17,55600.0,35.8702,35.9149,35.8523,35.9149,55600.0
2013-03-07 12:20:00,40.15,40.15,40.12,40.13,50800.0,35.897,35.897,35.8702,35.8791,50800.0
2013-03-07 12:25:00,40.13,40.15,40.1,40.13,63200.0,35.8791,35.897,35.8523,35.8791,63200.0
2013-03-07 12:30:00,40.13,40.15,40.12,40.13,36800.0,35.8791,35.897,35.8702,35.8791,36800.0
2013-03-07 12:35:00,40.13,40.14,40.1,40.13,40000.0,35.8791,35.8881,35.8523,35.8791,40000.0
2013-03-07 12:40:00,40.12,40.15,40.12,40.15,34400.0,35.8702,35.897,35.8702,35.897,34400.0
2013-03-07 12:45:00,40.15,40.19,40.13,40.15,52000.0,35.897,35.9328,35.8791,35.897,52000.0
2013-03-07 12:50:00,40.16,40.17,40.13,40.14,42000.0,35.9059,35.9149,35.8791,35.8881,42000.0
2013-03-07 12:55:00,40.14,40.19,40.14,40.18,28800.0,35.8881,35.9328,35.8881,35.9238,28800.0
2013-03-07 13:00:00,40.18,40.19,40.16,40.18,32400.0,35.9238,35.9328,35.9059,35.9238,32400.0
2013-03-07 13:05:00,40.18,40.19,40.16,40.17,23200.0,35.9238,35.9328,35.9059,35.9149,23200.0
2013-03-07 13:10:00,40.17,40.19,40.17,40.18,20400.0,35.9149,35.9328,35.9149,35.9238,20400.0
2013-03-07 13:15:00,40.18,40.19,40.17,40.18,21200.0,35.9238,35.9328,35.9149,35.9238,21200.0
2013-03-07 13:20:00,40.19,40.19,40.16,40.18,37600.0,35.9328,35.9328,35.9059,35.9238,37600.0
2013-03-07 13:25:00,40.18,40.21,40.17,40.18,46400.0,35.9238,35.9506,35.9149,35.9238,46400.0
2013-03-07 13:30:00,40.17,40.19,40.16,40.17,15200.0,35.9149,35.9328,35.9059,35.9149,15200.0
2013-03-07 13:35:00,40.17,40.17,40.13,40.13,35200.0,35.9149,35.9149,35.8791,35.8791,35200.0
2013-03-07 13:40:00,40.15,40.17,40.14,40.16,24400.0,35.897,35.9149,35.8881,35.9059,24400.0
2013-03-07 13:45:00,40.16,40.19,40.16,40.18,36800.0,35.9059,35.9328,35.9059,35.9238,36800.0
2013-03-07 13:50:00,40.19,40.22,40.18,40.22,44400.0,35.9328,35.9596,35.9238,35.9596,44400.0
2013-03-07 13:55:00,40.21,40.24,40.21,40.24,36400.0,35.9506,35.9775,35.9506,35.9775,36400.0
2013-03-07 14:00:00,40.23,40.24,40.19,40.2,30800.0,35.9685,35.9775,35.9328,35.9417,30800.0
2013-03-07 14:05:00,40.2,40.2,40.14,40.17,35200.0,35.9417,35.9417,35.8881,35.9149,35200.0
2013-03-07 14:10:00,40.17,40.17,40.12,40.15,27200.0,35.9149,35.9149,35.8702,35.897,27200.0
2013-03-07 14:15:00,40.16,40.16,40.15,40.16,25200.0,35.9059,35.9059,35.897,35.9059,25200.0
2013-03-07 14:20:00,40.16,40.18,40.13,40.14,35600.0,35.9059,35.9238,35.8791,35.8881,35600.0
2013-03-07 14:25:00,40.15,40.19,40.15,40.18,22400.0,35.897,35.9328,35.897,35.9238,22400.0
2013-03-07 14:30:00,40.19,40.21,40.18,40.19,26000.0,35.9328,35.9506,35.9238,35.9328,26000.0
2013-03-07 14:35:00,40.19,40.22,40.18,40.21,24000.0,35.9328,35.9596,35.9238,35.9506,24000.0
2013-03-07 14:40:00,40.2,40.21,40.18,40.19,34000.0,35.9417,35.9506,35.9238,35.9328,34000.0
2013-03-07 14:45:00,40.2,40.22,40.19,40.21,28000.0,35.9417,35.9596,35.9328,35.9506,28000.0
2013-03-07 14:50:00,40.22,40.22,40.19,40.21,34400.0,35.9596,35.9596,35.9328,35.9506,34400.0
2013-03-07 14:55:00,40.21,40.24,40.21,40.24,29200.0,35.9506,35.9775,35.9506,35.9775,29200.0
2013-03-07 15:00:00,40.24,40.24,40.23,40.24,17200.0,35.9775,35.9775,35.9685,35.9775,17200.0
2013-03-07 15:05:00,40.24,40.26,40.23,40.24,47600.0,35.9775,35.9954,35.9685,35.9775,47600.0
2013-03-07 15:10:00,40.24,40.26,40.23,40.26,44800.0,35.9775,35.9954,35.9685,35.9954,44800.0
2013-03-07 15:15:00,40.26,40.27,40.23,40.27,55200.0,35.9954,36.0043,35.9685,36.0043,55200.0
2013-03-07 15:20:00,40.27,40.27,40.21,40.22,42000.0,36.0043,36.0043,35.9506,35.9596,42000.0
2013-03-07 15:25:00,40.23,40.27,40.22,40.26,53600.0,35.9685,36.0043,35.9596,35.9954,53600.0
2013-03-07 15:30:00,40.27,40.3,40.26,40.29,71200.0,36.0043,36.0311,35.9954,36.0222,71200.0
2013-03-07 15:35:00,40.28,40.31,40.28,40.31,69200.0,36.0132,36.0401,36.0132,36.0401,69200.0
2013-03-07 15:40:00,40.31,40.34,40.3,40.3,78000.0,36.0401,36.0669,36.0311,36.0311,78000.0
2013-03-07 15:45:00,40.3,40.31,40.27,40.27,69200.0,36.0311,36.0401,36.0043,36.0043,69200.0
2013-03-07 15:50:00,40.27,40.29,40.27,40.29,86400.0,36.0043,36.0222,36.0043,36.0222,86400.0
2013-03-07 15:55:00,40.29,40.31,40.26,40.27,196000.0,36.0222,36.0401,35.9954,36.0043,196000.0
2013-03-08 09:30:00,40.33,40.54,40.33,40.43,174200.0,36.0579,36.2457,36.0579,36.1473,174200.0
2013-03-08 09:35:00,40.43,40.45,40.34,40.35,41800.0,36.1473,36.1652,36.0669,36.0758,41800.0
2013-03-08 09:40:00,40.34,40.34,40.19,40.19,25600.0,36.0669,36.0669,35.9328,35.9328,25600.0
2013-03-08 09:45:00,40.21,40.24,40.04,40.06,69200.0,35.9506,35.9775,35.7987,35.8165,69200.0
2013-03-08 09:50:00,40.05,40.18,40.02,40.12,48600.0,35.8076,35.9238,35.7808,35.8702,48600.0
2013-03-08 09:55:00,40.11,40.11,40.05,40.05,24800.0,35.8612,35.8612,35.8076,35.8076,24800.0
2013-03-08 10:00:00,40.06,40.06,39.94,39.99,66800.0,35.8165,35.8165,35.7092,35.754,66800.0
2013-03-08 10:05:00,39.99,40.05,39.95,40.03,45200.0,35.754,35.8076,35.7182,35.7897,45200.0
2013-03-08 10:10:00,40.03,40.03,39.96,39.99,26400.0,35.7897,35.7897,35.7271,35.754,26400.0
2013-03-08 10:15:00,39.99,40.04,39.99,40.02,34600.0,35.754,35.7987,35.754,35.7808,34600.0
2013-03-08 10:20:00,40.03,40.07,40.02,40.05,50800.0,35.7897,35.8255,35.7808,35.8076,50800.0
2013-03-08 10:25:00,40.06,40.15,40.05,40.13,18200.0,35.8165,35.897,35.8076,35.8791,18200.0
2013-03-08 10:30:00,40.13,40.13,40.06,40.07,42800.0,35.8791,35.8791,35.8165,35.8255,42800.0
2013-03-08 10:35:00,40.06,40.07,40.05,40.07,16600.0,35.8165,35.8255,35.8076,35.8255,16600.0
2013-03-08 10:40:00,40.06,40.13,40.02,40.02,60600.0,35.8165,35.8791,35.7808,35.7808,60600.0
2013-03-08 10:45:00,40.04,40.06,40.03,40.05,15200.0,35.7987,35.8165,35.7897,35.8076,15200.0
2013-03-08 10:50:00,40.05,40.1,40.04,40.09,33600.0,35.8076,35.8523,35.7987,35.8434,33600.0
2013-03-08 10:55:00,40.08,40.1,40.07,40.1,16800.0,35.8344,35.8523,35.8255,35.8523,16800.0
2013-03-08 11:00:00,40.09,40.13,40.07,40.12,27200.0,35.8434,35.8791,35.8255,35.8702,27200.0
2013-03-08 11:05:00,40.11,40.2,40.11,40.2,14600.0,35.8612,35.9417,35.8612,35.9417,14600.0
2013-03-08 11:10:00,40.2,40.24,40.2,40.21,29000.0,35.9417,35.9775,35.9417,35.9506,29000.0
2013-03-08 11:15:00,40.2,40.24,40.19,40.2,25400.0,35.9417,35.9775,35.9328,35.9417,25400.0
2013-03-08 11:20:00,40.2,40.2,40.15,40.15,77000.0,35.9417,35.9417,35.897,35.897,77000.0
2013-03-08 11:25:00,40.15,40.2,40.15,40.19,20000.0,35.897,35.9417,35.897,35.9328,20000.0
2013-03-08 11:30:00,40.19,40.19,40.16,40.19,27000.0,35.9328,35.9328,35.9059,35.9328,27000.0
2013-03-08 11:35:00,40.19,40.19,40.08,40.08,45400.0,35.9328,35.9328,35.8344,35.8344,45400.0
2013-03-08 11:40:00,40.08,40.15,40.07,40.15,17000.0,35.8344,35.897,35.8255,35.897,17000.0
2013-03-08 11:45:00,40.15,40.2,40.15,40.2,8200.0,35.897,35.9417,35.897,35.9417,8200.0
2013-03-08 11:50:00,40.21,40.24,40.21,40.23,13000.0,35.9506,35.9775,35.9506,35.9685,13000.0
2013-03-08 11:55:00,40.23,40.24,40.16,40.18,38000.0,35.9685,35.9775,35.9059,35.9238,38000.0
2013-03-08 12:00:00,40.19,40.19,40.1,40.11,21200.0,35.9328,35.9328,35.8523,35.8612,21200.0
2013-03-08 12:05:00,40.12,40.19,40.11,40.19,16200.0,35.8702,35.9328,35.8612,35.9328,16200.0
2013-03-08 12:10:00,40.19,40.2,40.13,40.13,22400.0,35.9328,35.9417,35.8791,35.8791,22400.0
2013-03-08 12:15:00,40.13,40.16,40.12,40.13,12000.0,35.8791,35.9059,35.8702,35.8791,12000.0
2013-03-08 12:20:00,40.14,40.18,40.13,40.17,10800.0,35.8881,35.9238,35.8791,35.9149,10800.0
2013-03-08 12:25:00,40.17,40.2,40.15,40.15,13000.0,35.9149,35.9417,35.897,35.897,13000.0
2013-03-08 12:30:00,40.16,40.17,40.13,40.13,16200.0,35.9059,35.9149,35.8791,35.8791,16200.0
2013-03-08 12:35:00,40.15,40.16,40.13,40.16,7400.0,35.897,35.9059,35.8791,35.9059,7400.0
2013-03-08 12:40:00,40.17,40.2,40.16,40.18,8400.0,35.9149,35.9417,35.9059,35.9238,8400.0
2013-03-08 12:45:00,40.17,40.2,40.16,40.19,12400.0,35.9149,35.9417,35.9059,35.9328,12400.0
2013-03-08 12:50:00,40.19,40.22,40.18,40.21,11600.0,35.9328,35.9596,35.9238,35.9506,11600.0
2013-03-08 12:55:00,40.21,40.22,40.2,40.22,10200.0,35.9506,35.9596,35.9417,35.9596,10200.0
2013-03-08 13:00:00,40.21,40.22,40.21,40.21,13800.0,35.9506,35.9596,35.9506,35.9506,13800.0
2013-03-08 13:05:00,40.21,40.22,40.17,40.18,21000.0,35.9506,35.9596,35.9149,35.9238,21000.0
2013-03-08 13:10:00,40.18,40.19,40.15,40.18,24200.0,35.9238,35.9328,35.897,35.9238,24200.0
2013-03-08 13:15:00,40.18,40.21,40.16,40.19,20400.0,35.9238,35.9506,35.9059,35.9328,20400.0
2013-03-08 13:20:00,40.21,40.21,40.17,40.18,8000.0,35.9506,35.9506,35.9149,35.9238,8000.0
2013-03-08 13:25:00,40.18,40.2,40.18,40.19,12800.0,35.9238,35.9417,35.9238,35.9328,12800.0
2013-03-08 13:30:00,40.2,40.21,40.15,40.15,35600.0,35.9417,35.9506,35.897,35.897,35600.0
2013-03-08 13:35:00,40.16,40.16,40.13,40.15,29000.0,35.9059,35.9059,35.8791,35.897,29000.0
2013-03-08 13:40:00,40.16,40.16,40.13,40.16,20800.0,35.9059,35.9059,35.8791,35.9059,20800.0
2013-03-08 13:45:00,40.15,40.19,40.15,40.17,63200.0,35.897,35.9328,35.897,35.9149,63200.0
2013-03-08 13:50:00,40.15,40.19,40.15,40.19,23800.0,35.897,35.9328,35.897,35.9328,23800.0
2013-03-08 13:55:00,40.17,40.18,40.14,40.16,34000.0,35.9149,35.9238,35.8881,35.9059,34000.0
2013-03-08 14:00:00,40.16,40.19,40.15,40.19,12000.0,35.9059,35.9328,35.897,35.9328,12000.0
2013-03-08 14:05:00,40.18,40.19,40.16,40.18,32200.0,35.9238,35.9328,35.9059,35.9238,32200.0
2013-03-08 14:10:00,40.19,40.19,40.14,40.14,30800.0,35.9328,35.9328,35.8881,35.8881,30800.0
2013-03-08 14:15:00,40.13,40.18,40.13,40.15,20000.0,35.8791,35.9238,35.8791,35.897,20000.0
2013-03-08 14:20:00,40.15,40.17,40.13,40.17,19800.0,35.897,35.9149,35.8791,35.9149,19800.0
2013-03-08 14:25:00,40.17,40.19,40.17,40.18,25600.0,35.9149,35.9328,35.9149,35.9238,25600.0
2013-03-08 14:30:00,40.19,40.21,40.19,40.21,22000.0,35.9328,35.9506,35.9328,35.9506,22000.0
2013-03-08 14:35:00,40.21,40.24,40.18,40.24,31400.0,35.9506,35.9775,35.9238,35.9775,31400.0
2013-03-08 14:40:00,40.23,40.24,40.18,40.18,24200.0,35.9685,35.9775,35.9238,35.9238,24200.0
2013-03-08 14:45:00,40.19,40.22,40.19,40.2,15600.0,35.9328,35.9596,35.9328,35.9417,15600.0
2013-03-08 14:50:00,40.19,40.22,40.19,40.22,17800.0,35.9328,35.9596,35.9328,35.9596,17800.0
2013-03-08 14:55:00,40.22,40.24,40.19,40.24,17200.0,35.9596,35.9775,35.9328,35.9775,17200.0
2013-03-08 15:00:00,40.24,40.27,40.24,40.27,26400.0,35.9775,36.0043,35.9775,36.0043,26400.0
2013-03-08 15:05:00,40.27,40.28,40.25,40.27,38200.0,36.0043,36.0132,35.9864,36.0043,38200.0
2013-03-08 15:10:00,40.27,40.29,40.27,40.29,41800.0,36.0043,36.0222,36.0043,36.0222,41800.0
2013-03-08 15:15:00,40.29,40.32,40.29,40.31,29400.0,36.0222,36.049,36.0222,36.0401,29400.0
2013-03-08 15:20:00,40.32,40.34,40.31,40.33,29400.0,36.049,36.0669,36.0401,36.0579,29400.0
2013-03-08 15:25:00,40.32,40.34,40.31,40.33,29400.0,36.049,36.0669,36.0401,36.0579,29400.0
2013-03-08 15:30:00,40.33,40.35,40.32,40.35,28600.0,36.0579,36.0758,36.049,36.0758,28600.0
2013-03-08 15:35:00,40.35,40.35,40.33,40.33,42800.0,36.0758,36.0758,36.0579,36.0579,42800.0
2013-03-08 15:40:00,40.33,40.33,40.31,40.31,29200.0,36.0579,36.0579,36.0401,36.0401,29200.0
2013-03-08 15:45:00,40.31,40.35,40.29,40.34,66600.0,36.0401,36.0758,36.0222,36.0669,66600.0
2013-03-08 15:50:00,40.34,40.34,40.28,40.3,74400.0,36.0669,36.0669,36.0132,36.0311,74400.0
2013-03-08 15:55:00,40.3,40.3,40.24,40.25,220000.0,36.0311,36.0311,35.9775,35.9864,220000.0
2013-03-11 09:30:00,39.6,39.88,39.52,39.77,151000.0,35.4053,35.6556,35.3337,35.5573,151000.0
2013-03-11 09:35:00,39.75,39.83,39.73,39.74,75200.0,35.5394,35.6109,35.5215,35.5304,75200.0
2013-03-11 09:40:00,39.73,39.76,39.65,39.69,80600.0,35.5215,35.5483,35.45,35.4857,80600.0
2013-03-11 09:45:00,39.69,39.75,39.69,39.69,59400.0,35.4857,35.5394,35.4857,35.4857,59400.0
2013-03-11 09:50:00,39.7,39.79,39.69,39.7,55400.0,35.4947,35.5751,35.4857,35.4947,55400.0
2013-03-11 09:55:00,39.69,39.7,39.58,39.59,62400.0,35.4857,35.4947,35.3874,35.3963,62400.0
2013-03-11 10:00:00,39.6,39.67,39.6,39.65,42800.0,35.4053,35.4678,35.4053,35.45,42800.0
2013-03-11 10:05:00,39.64,39.65,39.57,39.57,48200.0,35.441,35.45,35.3784,35.3784,48200.0
2013-03-11 10:10:00,39.57,39.58,39.54,39.56,53000.0,35.3784,35.3874,35.3516,35.3695,53000.0
2013-03-11 10:15:00,39.56,39.56,39.51,39.54,55000.0,35.3695,35.3695,35.3248,35.3516,55000.0
2013-03-11 10:20:00,39.55,39.56,39.51,39.56,35800.0,35.3606,35.3695,35.3248,35.3695,35800.0
2013-03-11 10:25:00,39.56,39.56,39.52,39.52,19200.0,35.3695,35.3695,35.3337,35.3337,19200.0
2013-03-11 10:30:00,39.52,39.56,39.52,39.56,22600.0,35.3337,35.3695,35.3337,35.3695,22600.0
2013-03-11 10:35:00,39.57,39.65,39.57,39.65,35200.0,35.3784,35.45,35.3784,35.45,35200.0
2013-03-11 10:40:00,39.65,39.65,39.6,39.61,52000.0,35.45,35.45,35.4053,35.4142,52000.0
2013-03-11 10:45:00,39.62,39.62,39.59,39.61,23600.0,35.4231,35.4231,35.3963,35.4142,23600.0
2013-03-11 10:50:00,39.6,39.61,39.58,39.58,16800.0,35.4053,35.4142,35.3874,35.3874,16800.0
2013-03-11 10:55:00,39.57,39.66,39.56,39.66,21400.0,35.3784,35.4589,35.3695,35.4589,21400.0
2013-03-11 11:00:00,39.65,39.67,39.64,39.67,15800.0,35.45,35.4678,35.441,35.4678,15800.0
2013-03-11 11:05:00,39.67,39.69,39.65,39.65,39800.0,35.4678,35.4857,35.45,35.45,39800.0
2013-03-11 11:10:00,39.65,39.67,39.65,39.66,20000.0,35.45,35.4678,35.45,35.4589,20000.0
2013-03-11 11:15:00,39.66,39.67,39.6,39.62,39600.0,35.4589,35.4678,35.4053,35.4231,39600.0
2013-03-11 11:20:00,39.62,39.62,39.57,39.59,32600.0,35.4231,35.4231,35.3784,35.3963,32600.0
2013-03-11 11:25:00,39.6,39.63,39.57,39.62,55600.0,35.4053,35.4321,35.3784,35.4231,55600.0
2013-03-11 11:30:00,39.63,39.65,39.6,39.64,18800.0,35.4321,35.45,35.4053,35.441,18800.0
2013-03-11 11:35:00,39.63,39.64,39.62,39.64,40200.0,35.4321,35.441,35.4231,35.441,40200.0
2013-03-11 11:40:00,39.65,39.69,39.63,39.67,50200.0,35.45,35.4857,35.4321,35.4678,50200.0
2013-03-11 11:45:00,39.67,39.7,39.67,39.69,39200.0,35.4678,35.4947,35.4678,35.4857,39200.0
2013-03-11 11:50:00,39.69,39.71,39.69,39.7,43200.0,35.4857,35.5036,35.4857,35.4947,43200.0
2013-03-11 11:55:00,39.71,39.71,39.69,39.7,12400.0,35.5036,35.5036,35.4857,35.4947,12400.0
2013-03-11 12:00:00,39.69,39.72,39.68,39.71,28000.0,35.4857,35.5126,35.4768,35.5036,28000.0
2013-03-11 12:05:00,39.71,39.74,39.71,39.72,16200.0,35.5036,35.5304,35.5036,35.5126,16200.0
2013-03-11 12:10:00,39.73,39.76,39.73,39.75,19000.0,35.5215,35.5483,35.5215,35.5394,19000.0
2013-03-11 12:15:00,39.75,39.77,39.75,39.77,23600.0,35.5394,35.5573,35.5394,35.5573,23600.0
2013-03-11 12:20:00,39.77,39.77,39.74,39.76,22000.0,35.5573,35.5573,35.5304,35.5483,22000.0
2013-03-11 12:25:00,39.76,39.76,39.71,39.71,15000.0,35.5483,35.5483,35.5036,35.5036,15000.0
2013-03-11 12:30:00,39.71,39.71,39.67,39.67,21800.0,35.5036,35.5036,35.4678,35.4678,21800.0
2013-03-11 12:35:00,39.68,39.68,39.66,39.66,13600.0,35.4768,35.4768,35.4589,35.4589,13600.0
2013-03-11 12:40:00,39.66,39.67,39.65,39.66,11200.0,35.4589,35.4678,35.45,35.4589,11200.0
2013-03-11 12:45:00,39.66,39.68,39.65,39.68,15800.0,35.4589,35.4768,35.45,35.4768,15800.0
2013-03-11 12:50:00,39.68,39.68,39.67,39.68,9000.0,35.4768,35.4768,35.4678,35.4768,9000.0
2013-03-11 12:55:00,39.69,39.73,39.68,39.73,17400.0,35.4857,35.5215,35.4768,35.5215,17400.0
2013-03-11 13:00:00,39.73,39.76,39.72,39.72,22000.0,35.5215,35.5483,35.5126,35.5126,22000.0
2013-03-11 13:05:00,39.71,39.71,39.68,39.68,13200.0,35.5036,35.5036,35.4768,35.4768,13200.0
2013-03-11 13:10:00,39.68,39.7,39.66,39.69,22200.0,35.4768,35.4947,35.4589,35.4857,22200.0
2013-03-11 13:15:00,39.68,39.69,39.68,39.68,9000.0,35.4768,35.4857,35.4768,35.4768,9000.0
2013-03-11 13:20:00,39.68,39.69,39.65,39.66,24200.0,35.4768,35.4857,35.45,35.4589,24200.0
2013-03-11 13:25:00,39.65,39.71,39.65,39.71,18200.0,35.45,35.5036,35.45,35.5036,18200.0
2013-03-11 13:30:00,39.71,39.75,39.7,39.75,14600.0,35.5036,35.5394,35.4947,35.5394,14600.0
2013-03-11 13:35:00,39.75,39.77,39.71,39.72,24400.0,35.5394,35.5573,35.5036,35.5126,24400.0
2013-03-11 13:40:00,39.72,39.73,39.7,39.7,8200.0,35.5126,35.5215,35.4947,35.4947,8200.0
2013-03-11 13:45:00,39.7,39.72,39.7,39.72,11400.0,35.4947,35.5126,35.4947,35.5126,11400.0
2013-03-11 13:50:00,39.72,39.72,39.71,39.71,19200.0,35.5126,35.5126,35.5036,35.5036,19200.0
2013-03-11 13:55:00,39.71,39.75,39.71,39.75,10600.0,35.5036,35.5394,35.5036,35.5394,10600.0
2013-03-11 14:00:00,39.75,39.8,39.75,39.8,14000.0,35.5394,35.5841,35.5394,35.5841,14000.0
2013-03-11 14:05:00,39.81,39.82,39.79,39.82,17800.0,35.593,35.602,35.5751,35.602,17800.0
2013-03-11 14:10:00,39.82,39.85,39.81,39.83,17200.0,35.602,35.6288,35.593,35.6109,17200.0
2013-03-11 14:15:00,39.83,39.83,39.78,39.78,14000.0,35.6109,35.6109,35.5662,35.5662,14000.0
2013-03-11 14:20:00,39.77,39.81,39.77,39.81,11400.0,35.5573,35.593,35.5573,35.593,11400.0
2013-03-11 14:25:00,39.81,39.81,39.76,39.76,21800.0,35.593,35.593,35.5483,35.5483,21800.0
2013-03-11 14:30:00,39.76,39.76,39.7,39.72,31000.0,35.5483,35.5483,35.4947,35.5126,31000.0
2013-03-11 14:35:00,39.72,39.77,39.72,39.75,26800.0,35.5126,35.5573,35.5126,35.5394,26800.0
2013-03-11 14:40:00,39.76,39.77,39.73,39.76,64600.0,35.5483,35.5573,35.5215,35.5483,64600.0
2013-03-11 14:45:00,39.75,39.8,39.74,39.77,20400.0,35.5394,35.5841,35.5304,35.5573,20400.0
2013-03-11 14:50:00,39.77,39.77,39.73,39.76,18000.0,35.5573,35.5573,35.5215,35.5483,18000.0
2013-03-11 14:55:00,39.77,39.77,39.74,39.76,14600.0,35.5573,35.5573,35.5304,35.5483,14600.0
2013-03-11 15:00:00,39.76,39.78,39.76,39.77,25600.0,35.5483,35.5662,35.5483,35.5573,25600.0
2013-03-11 15:05:00,39.77,39.81,39.77,39.79,23000.0,35.5573,35.593,35.5573,35.5751,23000.0
2013-03-11 15:10:00,39.79,39.79,39.75,39.76,19600.0,35.5751,35.5751,35.5394,35.5483,19600.0
2013-03-11 15:15:00,39.76,39.8,39.75,39.8,23800.0,35.5483,35.5841,35.5394,35.5841,23800.0
2013-03-11 15:20:00,39.81,39.85,39.8,39.84,35400.0,35.593,35.6288,35.5841,35.6198,35400.0
2013-03-11 15:25:00,39.84,39.85,39.81,39.82,28000.0,35.6198,35.6288,35.593,35.602,28000.0
2013-03-11 15:30:00,39.82,39.82,39.81,39.81,41600.0,35.602,35.602,35.593,35.593,41600.0
2013-03-11 15:35:00,39.82,39.82,39.78,39.78,38800.0,35.602,35.602,35.5662,35.5662,38800.0
2013-03-11 15:40:00,39.78,39.81,39.78,39.79,65800.0,35.5662,35.593,35.5662,35.5751,65800.0
2013-03-11 15:45:00,39.8,39.81,39.79,39.79,69800.0,35.5841,35.593,35.5751,35.5751,69800.0
2013-03-11 15:50:00,39.79,39.82,39.79,39.82,89400.0,35.5751,35.602,35.5751,35.602,89400.0
2013-03-11 15:55:00,39.82,39.9,39.81,39.89,156400.0,35.602,35.6735,35.593,35.6645,156400.0
2013-03-12 09:30:00,39.86,39.87,39.44,39.52,93800.0,35.6377,35.6467,35.2622,35.3337,93800.0
2013-03-12 09:35:00,39.52,39.6,39.52,39.57,43800.0,35.3337,35.4053,35.3337,35.3784,43800.0
2013-03-12 09:40:00,39.55,39.58,39.51,39.55,50000.0,35.3606,35.3874,35.3248,35.3606,50000.0
2013-03-12 09:45:00,39.55,39.58,39.54,39.58,43200.0,35.3606,35.3874,35.3516,35.3874,43200.0
2013-03-12 09:50:00,39.58,39.63,39.57,39.63,46600.0,35.3874,35.4321,35.3784,35.4321,46600.0
2013-03-12 09:55:00,39.63,39.65,39.61,39.63,19000.0,35.4321,35.45,35.4142,35.4321,19000.0
2013-03-12 10:00:00,39.63,39.67,39.62,39.63,45600.0,35.4321,35.4678,35.4231,35.4321,45600.0
2013-03-12 10:05:00,39.63,39.65,39.63,39.64,13600.0,35.4321,35.45,35.4321,35.441,13600.0
2013-03-12 10:10:00,39.64,39.64,39.63,39.64,21400.0,35.441,35.441,35.4321,35.441,21400.0
2013-03-12 10:15:00,39.64,39.64,39.58,39.59,19600.0,35.441,35.441,35.3874,35.3963,19600.0
2013-03-12 10:20:00,39.59,39.63,39.59,39.62,26200.0,35.3963,35.4321,35.3963,35.4231,26200.0
2013-03-12 10:25:00,39.62,39.63,39.61,39.63,15600.0,35.4231,35.4321,35.4142,35.4321,15600.0
2013-03-12 10:30:00,39.63,39.63,39.6,39.61,15200.0,35.4321,35.4321,35.4053,35.4142,15200.0
2013-03-12 10:35:00,39.6,39.6,39.58,39.59,9800.0,35.4053,35.4053,35.3874,35.3963,9800.0
2013-03-12 10:40:00,39.58,39.59,39.52,39.55,14800.0,35.3874,35.3963,35.3337,35.3606,14800.0
2013-03-12 10:45:00,39.55,39.55,39.51,39.52,12800.0,35.3606,35.3606,35.3248,35.3337,12800.0
2013-03-12 10:50:00,39.52,39.55,39.52,39.53,9000.0,35.3337,35.3606,35.3337,35.3427,9000.0
2013-03-12 10:55:00,39.52,39.54,39.51,39.53,10200.0,35.3337,35.3516,35.3248,35.3427,10200.0
2013-03-12 11:00:00,39.54,39.54,39.48,39.49,15800.0,35.3516,35.3516,35.298,35.3069,15800.0
2013-03-12 11:05:00,39.49,39.49,39.39,39.43,34200.0,35.3069,35.3069,35.2175,35.2533,34200.0
2013-03-12 11:10:00,39.43,39.47,39.43,39.43,13000.0,35.2533,35.289,35.2533,35.2533,13000.0
2013-03-12 11:15:00,39.44,39.45,39.43,39.44,13600.0,35.2622,35.2712,35.2533,35.2622,13600.0
2013-03-12 11:20:00,39.43,39.43,39.37,39.38,23400.0,35.2533,35.2533,35.1996,35.2086,23400.0
2013-03-12 11:25:00,39.38,39.38,39.28,39.29,48800.0,35.2086,35.2086,35.1192,35.1281,48800.0
2013-03-12 11:30:00,39.27,39.36,39.27,39.36,21000.0,35.1102,35.1907,35.1102,35.1907,21000.0
2013-03-12 11:35:00,39.36,39.41,39.35,39.4,19000.0,35.1907,35.2354,35.1817,35.2265,19000.0
2013-03-12 11:40:00,39.4,39.41,39.35,39.38,14400.0,35.2265,35.2354,35.1817,35.2086,14400.0
2013-03-12 11:45:00,39.38,39.38,39.34,39.38,15200.0,35.2086,35.2086,35.1728,35.2086,15200.0
2013-03-12 11:50:00,39.39,39.42,39.39,39.4,21800.0,35.2175,35.2443,35.2175,35.2265,21800.0
2013-03-12 11:55:00,39.4,39.48,39.38,39.42,35800.0,35.2265,35.298,35.2086,35.2443,35800.0
2013-03-12 12:00:00,39.41,39.42,39.38,39.39,5600.0,35.2354,35.2443,35.2086,35.2175,5600.0
2013-03-12 12:05:00,39.39,39.42,39.38,39.41,13200.0,35.2175,35.2443,35.2086,35.2354,13200.0
2013-03-12 12:10:00,39.42,39.43,39.38,39.4,7600.0,35.2443,35.2533,35.2086,35.2265,7600.0
2013-03-12 12:15:00,39.39,39.42,39.39,39.4,12400.0,35.2175,35.2443,35.2175,35.2265,12400.0
2013-03-12 12:20:00,39.38,39.38,39.37,39.37,9200.0,35.2086,35.2086,35.1996,35.1996,9200.0
2013-03-12 12:25:00,39.38,39.38,39.35,39.36,4600.0,35.2086,35.2086,35.1817,35.1907,4600.0
2013-03-12 12:30:00,39.37,39.41,39.37,39.41,14600.0,35.1996,35.2354,35.1996,35.2354,14600.0
2013-03-12 12:35:00,39.41,39.43,39.4,39.42,11400.0,35.2354,35.2533,35.2265,35.2443,11400.0
2013-03-12 12:40:00,39.41,39.41,39.37,39.4,14200.0,35.2354,35.2354,35.1996,35.2265,14200.0
2013-03-12 12:45:00,39.41,39.43,39.4,39.4,10200.0,35.2354,35.2533,35.2265,35.2265,10200.0
2013-03-12 12:50:00,39.4,39.4,39.38,39.4,4000.0,35.2265,35.2265,35.2086,35.2265,4000.0
2013-03-12 12:55:00,39.4,39.47,39.4,39.44,14800.0,35.2265,35.289,35.2265,35.2622,14800.0
2013-03-12 13:00:00,39.44,39.45,39.43,39.44,5800.0,35.2622,35.2712,35.2533,35.2622,5800.0
2013-03-12 13:05:00,39.44,39.47,39.44,39.44,6600.0,35.2622,35.289,35.2622,35.2622,6600.0
2013-03-12 13:10:00,39.43,39.44,39.42,39.42,14600.0,35.2533,35.2622,35.2443,35.2443,14600.0
2013-03-12 13:15:00,39.42,39.43,39.42,39.43,8800.0,35.2443,35.2533,35.2443,35.2533,8800.0
2013-03-12 13:20:00,39.42,39.43,39.41,39.42,14800.0,35.2443,35.2533,35.2354,35.2443,14800.0
2013-03-12 13:25:00,39.43,39.43,39.38,39.38,24200.0,35.2533,35.2533,35.2086,35.2086,24200.0
2013-03-12 13:30:00,39.39,39.39,39.38,39.38,14400.0,35.2175,35.2175,35.2086,35.2086,14400.0
2013-03-12 13:35:00,39.39,39.39,39.37,39.37,19400.0,35.2175,35.2175,35.1996,35.1996,19400.0
2013-03-12 13:40:00,39.38,39.41,39.35,39.35,44600.0,35.2086,35.2354,35.1817,35.1817,44600.0
2013-03-12 13:45:00,39.35,39.37,39.34,39.35,17400.0,35.1817,35.1996,35.1728,35.1817,17400.0
2013-03-12 13:50:00,39.35,39.37,39.33,39.33,10200.0,35.1817,35.1996,35.1639,35.1639,10200.0
2013-03-12 13:55:00,39.34,39.35,39.33,39.35,10400.0,35.1728,35.1817,35.1639,35.1817,10400.0
2013-03-12 14:00:00,39.35,39.39,39.35,39.35,45400.0,35.1817,35.2175,35.1817,35.1817,45400.0
2013-03-12 14:05:00,39.35,39.35,39.32,39.34,9400.0,35.1817,35.1817,35.1549,35.1728,9400.0
2013-03-12 14:10:00,39.33,39.35,39.3,39.34,21600.0,35.1639,35.1817,35.137,35.1728,21600.0
2013-03-12 14:15:00,39.35,39.38,39.33,39.37,13600.0,35.1817,35.2086,35.1639,35.1996,13600.0
2013-03-12 14:20:00,39.38,39.38,39.34,39.37,40600.0,35.2086,35.2086,35.1728,35.1996,40600.0
2013-03-12 14:25:00,39.38,39.38,39.36,39.38,23400.0,35.2086,35.2086,35.1907,35.2086,23400.0
2013-03-12 14:30:00,39.38,39.41,39.38,39.41,24400.0,35.2086,35.2354,35.2086,35.2354,24400.0
2013-03-12 14:35:00,39.4,39.42,39.4,39.4,23800.0,35.2265,35.2443,35.2265,35.2265,23800.0
2013-03-12 14:40:00,39.4,39.43,39.39,39.42,19200.0,35.2265,35.2533,35.2175,35.2443,19200.0
2013-03-12 14:45:00,39.43,39.44,39.38,39.4,24600.0,35.2533,35.2622,35.2086,35.2265,24600.0
2013-03-12 14:50:00,39.4,39.42,39.4,39.41,5800.0,35.2265,35.2443,35.2265,35.2354,5800.0
2013-03-12 14:55:00,39.42,39.42,39.4,39.4,25200.0,35.2443,35.2443,35.2265,35.2265,25200.0
2013-03-12 15:00:00,39.4,39.43,39.4,39.43,33000.0,35.2265,35.2533,35.2265,35.2533,33000.0
2013-03-12 15:05:00,39.43,39.44,39.42,39.43,21600.0,35.2533,35.2622,35.2443,35.2533,21600.0
2013-03-12 15:10:00,39.43,39.48,39.42,39.48,42200.0,35.2533,35.298,35.2443,35.298,42200.0
2013-03-12 15:15:00,39.47,39.47,39.45,39.45,25200.0,35.289,35.289,35.2712,35.2712,25200.0
2013-03-12 15:20:00,39.45,39.51,39.45,39.5,61800.0,35.2712,35.3248,35.2712,35.3159,61800.0
2013-03-12 15:25:00,39.5,39.51,39.45,39.47,57800.0,35.3159,35.3248,35.2712,35.289,57800.0
2013-03-12 15:30:00,39.46,39.49,39.46,39.48,29800.0,35.2801,35.3069,35.2801,35.298,29800.0
2013-03-12 15:35:00,39.48,39.52,39.48,39.52,41600.0,35.298,35.3337,35.298,35.3337,41600.0
2013-03-12 15:40:00,39.52,39.55,39.52,39.53,62200.0,35.3337,35.3606,35.3337,35.3427,62200.0
2013-03-12 15:45:00,39.52,39.52,39.49,39.51,66000.0,35.3337,35.3337,35.3069,35.3248,66000.0
2013-03-12 15:50:00,39.51,39.52,39.49,39.51,124400.0,35.3248,35.3337,35.3069,35.3248,124400.0
2013-03-12 15:55:00,39.52,39.54,39.49,39.51,150200.0,35.3337,35.3516,35.3069,35.3248,150200.0
2013-03-13 09:30:00,39.67,39.67,39.26,39.26,93600.0,35.4678,35.4678,35.1013,35.1013,93600.0
2013-03-13 09:35:00,39.26,39.34,39.22,39.22,44800.0,35.1013,35.1728,35.0655,35.0655,44800.0
2013-03-13 09:40:00,39.2,39.24,39.18,39.21,64600.0,35.0476,35.0834,35.0298,35.0566,64600.0
2013-03-13 09:45:00,39.21,39.21,39.13,39.17,66000.0,35.0566,35.0566,34.9851,35.0208,66000.0
2013-03-13 09:50:00,39.17,39.22,39.12,39.19,82800.0,35.0208,35.0655,34.9761,35.0387,82800.0
2013-03-13 09:55:00,39.2,39.21,39.16,39.2,33800.0,35.0476,35.0566,35.0119,35.0476,33800.0
2013-03-13 10:00:00,39.19,39.24,39.1,39.1,67600.0,35.0387,35.0834,34.9582,34.9582,67600.0
2013-03-13 10:05:00,39.11,39.12,39.06,39.06,49400.0,34.9672,34.9761,34.9225,34.9225,49400.0
2013-03-13 10:10:00,39.08,39.15,39.06,39.13,23600.0,34.9403,35.0029,34.9225,34.9851,23600.0
2013-03-13 10:15:00,39.15,39.15,39.08,39.08,19400.0,35.0029,35.0029,34.9403,34.9403,19400.0
2013-03-13 10:20:00,39.09,39.17,39.07,39.17,27000.0,34.9493,35.0208,34.9314,35.0208,27000.0
2013-03-13 10:25:00,39.18,39.18,39.1,39.11,23400.0,35.0298,35.0298,34.9582,34.9672,23400.0
2013-03-13 10:30:00,39.11,39.18,39.1,39.17,23800.0,34.9672,35.0298,34.9582,35.0208,23800.0
2013-03-13 10:35:00,39.17,39.23,39.16,39.23,24600.0,35.0208,35.0745,35.0119,35.0745,24600.0
2013-03-13 10:40:00,39.24,39.26,39.21,39.26,35000.0,35.0834,35.1013,35.0566,35.1013,35000.0
2013-03-13 10:45:00,39.26,39.3,39.26,39.27,20400.0,35.1013,35.137,35.1013,35.1102,20400.0
2013-03-13 10:50:00,39.27,39.29,39.25,39.28,19400.0,35.1102,35.1281,35.0923,35.1192,19400.0
2013-03-13 10:55:00,39.28,39.35,39.27,39.35,37400.0,35.1192,35.1817,35.1102,35.1817,37400.0
2013-03-13 11:00:00,39.34,39.4,39.34,39.4,59600.0,35.1728,35.2265,35.1728,35.2265,59600.0
2013-03-13 11:05:00,39.41,39.45,39.4,39.42,29200.0,35.2354,35.2712,35.2265,35.2443,29200.0
2013-03-13 11:10:00,39.42,39.42,39.35,39.35,29800.0,35.2443,35.2443,35.1817,35.1817,29800.0
2013-03-13 11:15:00,39.35,39.4,39.34,39.36,99800.0,35.1817,35.2265,35.1728,35.1907,99800.0
2013-03-13 11:20:00,39.37,39.37,39.31,39.31,28400.0,35.1996,35.1996,35.146,35.146,28400.0
2013-03-13 11:25:00,39.32,39.33,39.29,39.3,15400.0,35.1549,35.1639,35.1281,35.137,15400.0
2013-03-13 11:30:00,39.29,39.31,39.26,39.28,23200.0,35.1281,35.146,35.1013,35.1192,23200.0
2013-03-13 11:35:00,39.27,39.29,39.27,39.27,21800.0,35.1102,35.1281,35.1102,35.1102,21800.0
2013-03-13 11:40:00,39.28,39.29,39.24,39.24,19400.0,35.1192,35.1281,35.0834,35.0834,19400.0
2013-03-13 11:45:00,39.24,39.24,39.17,39.17,25200.0,35.0834,35.0834,35.0208,35.0208,25200.0
2013-03-13 11:50:00,39.17,39.17,39.15,39.17,21800.0,35.0208,35.0208,35.0029,35.0208,21800.0
2013-03-13 11:55:00,39.17,39.17,39.1,39.1,21600.0,35.0208,35.0208,34.9582,34.9582,21600.0
2013-03-13 12:00:00,39.1,39.13,39.1,39.12,21800.0,34.9582,34.9851,34.9582,34.9761,21800.0
2013-03-13 12:05:00,39.12,39.2,39.11,39.18,24600.0,34.9761,35.0476,34.9672,35.0298,24600.0
2013-03-13 12:10:00,39.18,39.19,39.17,39.17,16000.0,35.0298,35.0387,35.0208,35.0208,16000.0
2013-03-13 12:15:00,39.18,39.22,39.17,39.21,17200.0,35.0298,35.0655,35.0208,35.0566,17200.0
2013-03-13 12:20:00,39.21,39.21,39.19,39.21,16200.0,35.0566,35.0566,35.0387,35.0566,16200.0
2013-03-13 12:25:00,39.21,39.24,39.2,39.24,18200.0,35.0566,35.0834,35.0476,35.0834,18200.0
2013-03-13 12:30:00,39.23,39.24,39.22,39.23,28200.0,35.0745,35.0834,35.0655,35.0745,28200.0
2013-03-13 12:35:00,39.23,39.24,39.16,39.17,78800.0,35.0745,35.0834,35.0119,35.0208,78800.0
2013-03-13 12:40:00,39.17,39.19,39.13,39.18,56400.0,35.0208,35.0387,34.9851,35.0298,56400.0
2013-03-13 12:45:00,39.19,39.19,39.13,39.14,32200.0,35.0387,35.0387,34.9851,34.994,32200.0
2013-03-13 12:50:00,39.14,39.16,39.13,39.15,22800.0,34.994,35.0119,34.9851,35.0029,22800.0
2013-03-13 12:55:00,39.15,39.17,39.1,39.13,102200.0,35.0029,35.0208,34.9582,34.9851,102200.0
2013-03-13 13:00:00,39.14,39.24,39.13,39.22,244400.0,34.994,35.0834,34.9851,35.0655,244400.0
2013-03-13 13:05:00,39.23,39.27,39.22,39.23,44000.0,35.0745,35.1102,35.0655,35.0745,44000.0
2013-03-13 13:10:00,39.22,39.24,39.2,39.22,25400.0,35.0655,35.0834,35.0476,35.0655,25400.0
2013-03-13 13:15:00,39.23,39.27,39.23,39.25,23200.0,35.0745,35.1102,35.0745,35.0923,23200.0
2013-03-13 13:20:00,39.26,39.26,39.23,39.24,19200.0,35.1013,35.1013,35.0745,35.0834,19200.0
2013-03-13 13:25:00,39.23,39.25,39.22,39.24,44000.0,35.0745,35.0923,35.0655,35.0834,44000.0
2013-03-13 13:30:00,39.24,39.26,39.24,39.25,15200.0,35.0834,35.1013,35.0834,35.0923,15200.0
2013-03-13 13:35:00,39.26,39.31,39.25,39.31,51200.0,35.1013,35.146,35.0923,35.146,51200.0
2013-03-13 13:40:00,39.31,39.36,39.31,39.35,44800.0,35.146,35.1907,35.146,35.1817,44800.0
2013-03-13 13:45:00,39.34,39.35,39.33,39.34,23000.0,35.1728,35.1817,35.1639,35.1728,23000.0
2013-03-13 13:50:00,39.35,39.35,39.33,39.34,12000.0,35.1817,35.1817,35.1639,35.1728,12000.0
2013-03-13 13:55:00,39.34,39.36,39.31,39.33,29600.0,35.1728,35.1907,35.146,35.1639,29600.0
2013-03-13 14:00:00,39.33,39.35,39.32,39.33,16800.0,35.1639,35.1817,35.1549,35.1639,16800.0
2013-03-13 14:05:00,39.33,39.38,39.33,39.38,46600.0,35.1639,35.2086,35.1639,35.2086,46600.0
2013-03-13 14:10:00,39.37,39.38,39.35,39.38,23200.0,35.1996,35.2086,35.1817,35.2086,23200.0
2013-03-13 14:15:00,39.38,39.41,39.38,39.4,38800.0,35.2086,35.2354,35.2086,35.2265,38800.0
2013-03-13 14:20:00,39.39,39.41,39.37,39.4,30400.0,35.2175,35.2354,35.1996,35.2265,30400.0
2013-03-13 14:25:00,39.4,39.45,39.39,39.41,26200.0,35.2265,35.2712,35.2175,35.2354,26200.0
2013-03-13 14:30:00,39.4,39.45,39.4,39.43,13800.0,35.2265,35.2712,35.2265,35.2533,13800.0
2013-03-13 14:35:00,39.43,39.44,39.41,39.41,14400.0,35.2533,35.2622,35.2354,35.2354,14400.0
2013-03-13 14:40:00,39.41,39.45,39.41,39.42,26000.0,35.2354,35.2712,35.2354,35.2443,26000.0
2013-03-13 14:45:00,39.42,39.44,39.42,39.42,12200.0,35.2443,35.2622,35.2443,35.2443,12200.0
2013-03-13 14:50:00,39.41,39.44,39.41,39.43,16400.0,35.2354,35.2622,35.2354,35.2533,16400.0
2013-03-13 14:55:00,39.43,39.45,39.42,39.44,17400.0,35.2533,35.2712,35.2443,35.2622,17400.0
2013-03-13 15:00:00,39.44,39.49,39.44,39.46,94600.0,35.2622,35.3069,35.2622,35.2801,94600.0
2013-03-13 15:05:00,39.46,39.46,39.4,39.4,49400.0,35.2801,35.2801,35.2265,35.2265,49400.0
2013-03-13 15:10:00,39.41,39.41,39.37,39.4,48600.0,35.2354,35.2354,35.1996,35.2265,48600.0
2013-03-13 15:15:00,39.4,39.44,39.4,39.44,45400.0,35.2265,35.2622,35.2265,35.2622,45400.0
2013-03-13 15:20:00,39.43,39.47,39.43,39.45,41800.0,35.2533,35.289,35.2533,35.2712,41800.0
2013-03-13 15:25:00,39.45,39.5,39.44,39.49,49000.0,35.2712,35.3159,35.2622,35.3069,49000.0
2013-03-13 15:30:00,39.49,39.53,39.49,39.52,46400.0,35.3069,35.3427,35.3069,35.3337,46400.0
2013-03-13 15:35:00,39.52,39.55,39.51,39.54,62200.0,35.3337,35.3606,35.3248,35.3516,62200.0
2013-03-13 15:40:00,39.54,39.57,39.52,39.56,75400.0,35.3516,35.3784,35.3337,35.3695,75400.0
2013-03-13 15:45:00,39.56,39.59,39.52,39.58,102400.0,35.3695,35.3963,35.3337,35.3874,102400.0
2013-03-13 15:50:00,39.58,39.62,39.57,39.62,153400.0,35.3874,35.4231,35.3784,35.4231,153400.0
2013-03-13 15:55:00,39.62,39.62,39.57,39.6,237800.0,35.4231,35.4231,35.3784,35.4053,237800.0
2013-03-14 09:30:00,39.65,39.72,39.6,39.63,56600.0,35.45,35.5126,35.4053,35.4321,56600.0
2013-03-14 09:35:00,39.63,39.7,39.63,39.63,27800.0,35.4321,35.4947,35.4321,35.4321,27800.0
2013-03-14 09:40:00,39.63,39.7,39.6,39.61,28000.0,35.4321,35.4947,35.4053,35.4142,28000.0
2013-03-14 09:45:00,39.6,39.63,39.58,39.6,30600.0,35.4053,35.4321,35.3874,35.4053,30600.0
2013-03-14 09:50:00,39.61,39.63,39.53,39.57,40400.0,35.4142,35.4321,35.3427,35.3784,40400.0
2013-03-14 09:55:00,39.58,39.6,39.56,39.59,22200.0,35.3874,35.4053,35.3695,35.3963,22200.0
2013-03-14 10:00:00,39.6,39.61,39.59,39.6,170200.0,35.4053,35.4142,35.3963,35.4053,170200.0
2013-03-14 10:05:00,39.6,39.62,39.54,39.55,25400.0,35.4053,35.4231,35.3516,35.3606,25400.0
2013-03-14 10:10:00,39.55,39.6,39.54,39.55,9400.0,35.3606,35.4053,35.3516,35.3606,9400.0
2013-03-14 10:15:00,39.55,39.57,39.49,39.5,19200.0,35.3606,35.3784,35.3069,35.3159,19200.0
2013-03-14 10:20:00,39.52,39.55,39.5,39.54,54800.0,35.3337,35.3606,35.3159,35.3516,54800.0
2013-03-14 10:25:00,39.53,39.57,39.49,39.5,28800.0,35.3427,35.3784,35.3069,35.3159,28800.0
2013-03-14 10:30:00,39.51,39.52,39.48,39.49,20000.0,35.3248,35.3337,35.298,35.3069,20000.0
2013-03-14 10:35:00,39.49,39.51,39.48,39.5,9800.0,35.3069,35.3248,35.298,35.3159,9800.0
2013-03-14 10:40:00,39.49,39.51,39.48,39.49,20200.0,35.3069,35.3248,35.298,35.3069,20200.0
2013-03-14 10:45:00,39.49,39.49,39.46,39.48,28000.0,35.3069,35.3069,35.2801,35.298,28000.0
2013-03-14 10:50:00,39.48,39.49,39.44,39.49,21400.0,35.298,35.3069,35.2622,35.3069,21400.0
2013-03-14 10:55:00,39.51,39.52,39.49,39.5,26000.0,35.3248,35.3337,35.3069,35.3159,26000.0
2013-03-14 11:00:00,39.5,39.51,39.48,39.48,11400.0,35.3159,35.3248,35.298,35.298,11400.0
2013-03-14 11:05:00,39.48,39.5,39.48,39.49,9200.0,35.298,35.3159,35.298,35.3069,9200.0
2013-03-14 11:10:00,39.48,39.48,39.45,39.45,7400.0,35.298,35.298,35.2712,35.2712,7400.0
2013-03-14 11:15:00,39.45,39.47,39.44,39.44,13400.0,35.2712,35.289,35.2622,35.2622,13400.0
2013-03-14 11:20:00,39.44,39.44,39.42,39.43,15800.0,35.2622,35.2622,35.2443,35.2533,15800.0
2013-03-14 11:25:00,39.43,39.45,39.4,39.41,19800.0,35.2533,35.2712,35.2265,35.2354,19800.0
2013-03-14 11:30:00,39.41,39.42,39.4,39.4,17000.0,35.2354,35.2443,35.2265,35.2265,17000.0
2013-03-14 11:35:00,39.4,39.42,39.4,39.4,18000.0,35.2265,35.2443,35.2265,35.2265,18000.0
2013-03-14 11:40:00,39.4,39.4,39.35,39.36,18200.0,35.2265,35.2265,35.1817,35.1907,18200.0
2013-03-14 11:45:00,39.37,39.41,39.36,39.38,23000.0,35.1996,35.2354,35.1907,35.2086,23000.0
2013-03-14 11:50:00,39.38,39.38,39.34,39.34,23600.0,35.2086,35.2086,35.1728,35.1728,23600.0
2013-03-14 11:55:00,39.34,39.38,39.33,39.38,23600.0,35.1728,35.2086,35.1639,35.2086,23600.0
2013-03-14 12:00:00,39.37,39.38,39.36,39.37,16600.0,35.1996,35.2086,35.1907,35.1996,16600.0
2013-03-14 12:05:00,39.37,39.38,39.35,39.37,20200.0,35.1996,35.2086,35.1817,35.1996,20200.0
2013-03-14 12:10:00,39.37,39.37,39.35,39.35,33600.0,35.1996,35.1996,35.1817,35.1817,33600.0
2013-03-14 12:15:00,39.35,39.35,39.33,39.33,136400.0,35.1817,35.1817,35.1639,35.1639,136400.0
2013-03-14 12:20:00,39.33,39.33,39.29,39.32,23000.0,35.1639,35.1639,35.1281,35.1549,23000.0
2013-03-14 12:25:00,39.32,39.32,39.29,39.31,21800.0,35.1549,35.1549,35.1281,35.146,21800.0
2013-03-14 12:30:00,39.31,39.35,39.31,39.32,57400.0,35.146,35.1817,35.146,35.1549,57400.0
2013-03-14 12:35:00,39.32,39.33,39.31,39.32,31000.0,35.1549,35.1639,35.146,35.1549,31000.0
2013-03-14 12:40:00,39.32,39.33,39.3,39.31,23400.0,35.1549,35.1639,35.137,35.146,23400.0
2013-03-14 12:45:00,39.3,39.31,39.27,39.27,42600.0,35.137,35.146,35.1102,35.1102,42600.0
2013-03-14 12:50:00,39.28,39.29,39.26,39.29,26000.0,35.1192,35.1281,35.1013,35.1281,26000.0
2013-03-14 12:55:00,39.3,39.31,39.27,39.3,14400.0,35.137,35.146,35.1102,35.137,14400.0
2013-03-14 13:00:00,39.3,39.31,39.29,39.31,35800.0,35.137,35.146,35.1281,35.146,35800.0
2013-03-14 13:05:00,39.31,39.32,39.27,39.27,16000.0,35.146,35.1549,35.1102,35.1102,16000.0
2013-03-14 13:10:00,39.27,39.29,39.27,39.29,27400.0,35.1102,35.1281,35.1102,35.1281,27400.0
2013-03-14 13:15:00,39.28,39.28,39.27,39.27,14800.0,35.1192,35.1192,35.1102,35.1102,14800.0
2013-03-14 13:20:00,39.27,39.27,39.27,39.27,11400.0,35.1102,35.1102,35.1102,35.1102,11400.0
2013-03-14 13:25:00,39.28,39.28,39.27,39.27,12000.0,35.1192,35.1192,35.1102,35.1102,12000.0
2013-03-14 13:30:00,39.27,39.29,39.27,39.27,27200.0,35.1102,35.1281,35.1102,35.1102,27200.0
2013-03-14 13:35:00,39.27,39.31,39.25,39.29,40600.0,35.1102,35.146,35.0923,35.1281,40600.0
2013-03-14 13:40:00,39.28,39.29,39.25,39.26,10400.0,35.1192,35.1281,35.0923,35.1013,10400.0
2013-03-14 13:45:00,39.26,39.31,39.26,39.31,13200.0,35.1013,35.146,35.1013,35.146,13200.0
2013-03-14 13:50:00,39.31,39.32,39.29,39.3,12400.0,35.146,35.1549,35.1281,35.137,12400.0
2013-03-14 13:55:00,39.31,39.32,39.24,39.25,44800.0,35.146,35.1549,35.0834,35.0923,44800.0
2013-03-14 14:00:00,39.24,39.26,39.24,39.24,19400.0,35.0834,35.1013,35.0834,35.0834,19400.0
2013-03-14 14:05:00,39.24,39.24,39.23,39.23,20200.0,35.0834,35.0834,35.0745,35.0745,20200.0
2013-03-14 14:10:00,39.23,39.26,39.23,39.24,42400.0,35.0745,35.1013,35.0745,35.0834,42400.0
2013-03-14 14:15:00,39.24,39.26,39.24,39.24,13800.0,35.0834,35.1013,35.0834,35.0834,13800.0
2013-03-14 14:20:00,39.25,39.27,39.25,39.25,23400.0,35.0923,35.1102,35.0923,35.0923,23400.0
2013-03-14 14:25:00,39.25,39.25,39.24,39.24,29200.0,35.0923,35.0923,35.0834,35.0834,29200.0
2013-03-14 14:30:00,39.24,39.25,39.24,39.25,18800.0,35.0834,35.0923,35.0834,35.0923,18800.0
2013-03-14 14:35:00,39.25,39.26,39.24,39.25,28600.0,35.0923,35.1013,35.0834,35.0923,28600.0
2013-03-14 14:40:00,39.25,39.26,39.23,39.25,28200.0,35.0923,35.1013,35.0745,35.0923,28200.0
2013-03-14 14:45:00,39.26,39.27,39.24,39.24,51200.0,35.1013,35.1102,35.0834,35.0834,51200.0
2013-03-14 14:50:00,39.24,39.26,39.23,39.26,17800.0,35.0834,35.1013,35.0745,35.1013,17800.0
2013-03-14 14:55:00,39.26,39.27,39.23,39.24,67000.0,35.1013,35.1102,35.0745,35.0834,67000.0
2013-03-14 15:00:00,39.24,39.27,39.24,39.26,30400.0,35.0834,35.1102,35.0834,35.1013,30400.0
2013-03-14 15:05:00,39.26,39.26,39.22,39.23,33200.0,35.1013,35.1013,35.0655,35.0745,33200.0
2013-03-14 15:10:00,39.23,39.24,39.2,39.2,35200.0,35.0745,35.0834,35.0476,35.0476,35200.0
2013-03-14 15:15:00,39.2,39.24,39.2,39.23,40200.0,35.0476,35.0834,35.0476,35.0745,40200.0
2013-03-14 15:20:00,39.22,39.22,39.16,39.16,43000.0,35.0655,35.0655,35.0119,35.0119,43000.0
2013-03-14 15:25:00,39.16,39.18,39.16,39.16,45000.0,35.0119,35.0298,35.0119,35.0119,45000.0
2013-03-14 15:30:00,39.17,39.26,39.16,39.26,97200.0,35.0208,35.1013,35.0119,35.1013,97200.0
2013-03-14 15:35:00,39.26,39.3,39.26,39.3,85600.0,35.1013,35.137,35.1013,35.137,85600.0
2013-03-14 15:40:00,39.3,39.37,39.3,39.35,71600.0,35.137,35.1996,35.137,35.1817,71600.0
2013-03-14 15:45:00,39.35,39.38,39.31,39.37,125400.0,35.1817,35.2086,35.146,35.1996,125400.0
2013-03-14 15:50:00,39.38,39.4,39.35,39.37,147200.0,35.2086,35.2265,35.1817,35.1996,147200.0
2013-03-14 15:55:00,39.37,39.38,39.32,39.33,263400.0,35.1996,35.2086,35.1549,35.1639,263400.0
2013-03-15 09:30:00,39.25,39.49,39.23,39.35,1587000.0,35.0923,35.3069,35.0745,35.1817,1587000.0
2013-03-15 09:35:00,39.34,39.48,39.33,39.35,85800.0,35.1728,35.298,35.1639,35.1817,85800.0
2013-03-15 09:40:00,39.37,39.44,39.34,39.43,33200.0,35.1996,35.2622,35.1728,35.2533,33200.0
2013-03-15 09:45:00,39.42,39.48,39.38,39.48,38000.0,35.2443,35.298,35.2086,35.298,38000.0
2013-03-15 09:50:00,39.48,39.49,39.43,39.44,54400.0,35.298,35.3069,35.2533,35.2622,54400.0
2013-03-15 09:55:00,39.41,39.43,39.35,39.35,18200.0,35.2354,35.2533,35.1817,35.1817,18200.0
2013-03-15 10:00:00,39.34,39.39,39.29,39.34,52200.0,35.1728,35.2175,35.1281,35.1728,52200.0
2013-03-15 10:05:00,39.33,39.34,39.28,39.33,19800.0,35.1639,35.1728,35.1192,35.1639,19800.0
2013-03-15 10:10:00,39.34,39.35,39.27,39.27,28000.0,35.1728,35.1817,35.1102,35.1102,28000.0
2013-03-15 10:15:00,39.27,39.28,39.26,39.27,14200.0,35.1102,35.1192,35.1013,35.1102,14200.0
2013-03-15 10:20:00,39.29,39.35,39.29,39.34,19600.0,35.1281,35.1817,35.1281,35.1728,19600.0
2013-03-15 10:25:00,39.33,39.37,39.32,39.36,32000.0,35.1639,35.1996,35.1549,35.1907,32000.0
2013-03-15 10:30:00,39.37,39.43,39.36,39.4,65000.0,35.1996,35.2533,35.1907,35.2265,65000.0
2013-03-15 10:35:00,39.4,39.46,39.4,39.43,86600.0,35.2265,35.2801,35.2265,35.2533,86600.0
2013-03-15 10:40:00,39.43,39.44,39.38,39.41,26800.0,35.2533,35.2622,35.2086,35.2354,26800.0
2013-03-15 10:45:00,39.43,39.43,39.4,39.42,29000.0,35.2533,35.2533,35.2265,35.2443,29000.0
2013-03-15 10:50:00,39.42,39.43,39.39,39.41,24000.0,35.2443,35.2533,35.2175,35.2354,24000.0
2013-03-15 10:55:00,39.41,39.45,39.4,39.44,35000.0,35.2354,35.2712,35.2265,35.2622,35000.0
2013-03-15 11:00:00,39.43,39.43,39.4,39.42,26000.0,35.2533,35.2533,35.2265,35.2443,26000.0
2013-03-15 11:05:00,39.41,39.46,39.41,39.44,29600.0,35.2354,35.2801,35.2354,35.2622,29600.0
2013-03-15 11:10:00,39.44,39.45,39.43,39.43,18800.0,35.2622,35.2712,35.2533,35.2533,18800.0
2013-03-15 11:15:00,39.43,39.48,39.42,39.47,47800.0,35.2533,35.298,35.2443,35.289,47800.0
2013-03-15 11:20:00,39.47,39.5,39.47,39.49,46200.0,35.289,35.3159,35.289,35.3069,46200.0
2013-03-15 11:25:00,39.49,39.52,39.48,39.48,77200.0,35.3069,35.3337,35.298,35.298,77200.0
2013-03-15 11:30:00,39.48,39.5,39.45,39.46,73600.0,35.298,35.3159,35.2712,35.2801,73600.0
2013-03-15 11:35:00,39.47,39.48,39.45,39.47,34200.0,35.289,35.298,35.2712,35.289,34200.0
2013-03-15 11:40:00,39.47,39.49,39.46,39.47,12800.0,35.289,35.3069,35.2801,35.289,12800.0
2013-03-15 11:45:00,39.48,39.49,39.46,39.47,76400.0,35.298,35.3069,35.2801,35.289,76400.0
2013-03-15 11:50:00,39.46,39.5,39.46,39.49,41200.0,35.2801,35.3159,35.2801,35.3069,41200.0
2013-03-15 11:55:00,39.49,39.5,39.47,39.47,40800.0,35.3069,35.3159,35.289,35.289,40800.0
2013-03-15 12:00:00,39.49,39.49,39.45,39.45,20200.0,35.3069,35.3069,35.2712,35.2712,20200.0
2013-03-15 12:05:00,39.45,39.47,39.4,39.42,88200.0,35.2712,35.289,35.2265,35.2443,88200.0
2013-03-15 12:10:00,39.42,39.42,39.4,39.42,22600.0,35.2443,35.2443,35.2265,35.2443,22600.0
2013-03-15 12:15:00,39.42,39.43,39.41,39.42,8400.0,35.2443,35.2533,35.2354,35.2443,8400.0
2013-03-15 12:20:00,39.43,39.43,39.41,39.41,13800.0,35.2533,35.2533,35.2354,35.2354,13800.0
2013-03-15 12:25:00,39.42,39.42,39.4,39.4,34800.0,35.2443,35.2443,35.2265,35.2265,34800.0
2013-03-15 12:30:00,39.4,39.45,39.39,39.44,31800.0,35.2265,35.2712,35.2175,35.2622,31800.0
2013-03-15 12:35:00,39.44,39.47,39.44,39.44,73400.0,35.2622,35.289,35.2622,35.2622,73400.0
2013-03-15 12:40:00,39.43,39.44,39.4,39.4,26400.0,35.2533,35.2622,35.2265,35.2265,26400.0
2013-03-15 12:45:00,39.41,39.43,39.4,39.4,16200.0,35.2354,35.2533,35.2265,35.2265,16200.0
2013-03-15 12:50:00,39.41,39.41,39.38,39.38,16800.0,35.2354,35.2354,35.2086,35.2086,16800.0
2013-03-15 12:55:00,39.38,39.4,39.37,39.37,6800.0,35.2086,35.2265,35.1996,35.1996,6800.0
2013-03-15 13:00:00,39.38,39.38,39.34,39.34,11000.0,35.2086,35.2086,35.1728,35.1728,11000.0
2013-03-15 13:05:00,39.35,39.37,39.35,39.36,8600.0,35.1817,35.1996,35.1817,35.1907,8600.0
2013-03-15 13:10:00,39.35,39.36,39.33,39.35,24200.0,35.1817,35.1907,35.1639,35.1817,24200.0
2013-03-15 13:15:00,39.35,39.35,39.34,39.35,15800.0,35.1817,35.1817,35.1728,35.1817,15800.0
2013-03-15 13:20:00,39.34,39.35,39.33,39.33,7600.0,35.1728,35.1817,35.1639,35.1639,7600.0
2013-03-15 13:25:00,39.33,39.35,39.31,39.33,23000.0,35.1639,35.1817,35.146,35.1639,23000.0
2013-03-15 13:30:00,39.34,39.35,39.32,39.35,24200.0,35.1728,35.1817,35.1549,35.1817,24200.0
2013-03-15 13:35:00,39.35,39.35,39.34,39.35,13200.0,35.1817,35.1817,35.1728,35.1817,13200.0
2013-03-15 13:40:00,39.35,39.36,39.34,39.34,11800.0,35.1817,35.1907,35.1728,35.1728,11800.0
2013-03-15 13:45:00,39.35,39.35,39.34,39.34,17600.0,35.1817,35.1817,35.1728,35.1728,17600.0
2013-03-15 13:50:00,39.34,39.37,39.34,39.36,9200.0,35.1728,35.1996,35.1728,35.1907,9200.0
2013-03-15 13:55:00,39.36,39.37,39.34,39.35,11600.0,35.1907,35.1996,35.1728,35.1817,11600.0
2013-03-15 14:00:00,39.35,39.35,39.32,39.32,25000.0,35.1817,35.1817,35.1549,35.1549,25000.0
2013-03-15 14:05:00,39.32,39.33,39.29,39.29,29200.0,35.1549,35.1639,35.1281,35.1281,29200.0
2013-03-15 14:10:00,39.29,39.31,39.27,39.29,61000.0,35.1281,35.146,35.1102,35.1281,61000.0
2013-03-15 14:15:00,39.3,39.31,39.29,39.29,34000.0,35.137,35.146,35.1281,35.1281,34000.0
2013-03-15 14:20:00,39.29,39.29,39.26,39.27,52800.0,35.1281,35.1281,35.1013,35.1102,52800.0
2013-03-15 14:25:00,39.27,39.27,39.24,39.27,47600.0,35.1102,35.1102,35.0834,35.1102,47600.0
2013-03-15 14:30:00,39.27,39.28,39.27,39.27,30600.0,35.1102,35.1192,35.1102,35.1102,30600.0
2013-03-15 14:35:00,39.27,39.27,39.24,39.26,89600.0,35.1102,35.1102,35.0834,35.1013,89600.0
2013-03-15 14:40:00,39.26,39.26,39.19,39.22,40200.0,35.1013,35.1013,35.0387,35.0655,40200.0
2013-03-15 14:45:00,39.23,39.24,39.2,39.2,27800.0,35.0745,35.0834,35.0476,35.0476,27800.0
2013-03-15 14:50:00,39.21,39.22,39.18,39.2,35000.0,35.0566,35.0655,35.0298,35.0476,35000.0
2013-03-15 14:55:00,39.2,39.23,39.2,39.23,34600.0,35.0476,35.0745,35.0476,35.0745,34600.0
2013-03-15 15:00:00,39.24,39.27,39.24,39.27,25800.0,35.0834,35.1102,35.0834,35.1102,25800.0
2013-03-15 15:05:00,39.27,39.31,39.27,39.31,40800.0,35.1102,35.146,35.1102,35.146,40800.0
2013-03-15 15:10:00,39.31,39.31,39.23,39.24,53600.0,35.146,35.146,35.0745,35.0834,53600.0
2013-03-15 15:15:00,39.24,39.24,39.17,39.19,55200.0,35.0834,35.0834,35.0208,35.0387,55200.0
2013-03-15 15:20:00,39.18,39.19,39.13,39.13,45000.0,35.0298,35.0387,34.9851,34.9851,45000.0
2013-03-15 15:25:00,39.13,39.16,39.12,39.16,29400.0,34.9851,35.0119,34.9761,35.0119,29400.0
2013-03-15 15:30:00,39.17,39.21,39.17,39.21,40600.0,35.0208,35.0566,35.0208,35.0566,40600.0
2013-03-15 15:35:00,39.21,39.23,39.2,39.21,61600.0,35.0566,35.0745,35.0476,35.0566,61600.0
2013-03-15 15:40:00,39.21,39.22,39.19,39.2,47400.0,35.0566,35.0655,35.0387,35.0476,47400.0
2013-03-15 15:45:00,39.2,39.23,39.19,39.23,80200.0,35.0476,35.0745,35.0387,35.0745,80200.0
2013-03-15 15:50:00,39.22,39.22,39.18,39.19,103400.0,35.0655,35.0655,35.0298,35.0387,103400.0
2013-03-15 15:55:00,39.19,39.21,39.17,39.18,300200.0,35.0387,35.0566,35.0208,35.0298,300200.0
2013-03-18 09:30:00,38.88,38.92,38.56,38.68,90800.0,34.7615,34.7973,34.4754,34.5827,90800.0
2013-03-18 09:35:00,38.66,38.8,38.66,38.78,38000.0,34.5648,34.69,34.5648,34.6721,38000.0
2013-03-18 09:40:00,38.79,38.81,38.73,38.76,27000.0,34.6811,34.6989,34.6274,34.6542,27000.0
2013-03-18 09:45:00,38.77,38.81,38.76,38.81,53200.0,34.6632,34.6989,34.6542,34.6989,53200.0
2013-03-18 09:50:00,38.81,38.81,38.74,38.77,38200.0,34.6989,34.6989,34.6364,34.6632,38200.0
2013-03-18 09:55:00,38.79,38.83,38.76,38.82,43800.0,34.6811,34.7168,34.6542,34.7079,43800.0
2013-03-18 10:00:00,38.82,38.85,38.8,38.83,28000.0,34.7079,34.7347,34.69,34.7168,28000.0
2013-03-18 10:05:00,38.82,38.84,38.79,38.84,24800.0,34.7079,34.7258,34.6811,34.7258,24800.0
2013-03-18 10:10:00,38.83,38.91,38.83,38.91,23000.0,34.7168,34.7884,34.7168,34.7884,23000.0
2013-03-18 10:15:00,38.93,38.95,38.9,38.95,12600.0,34.8062,34.8241,34.7794,34.8241,12600.0
2013-03-18 10:20:00,38.95,38.96,38.86,38.86,19200.0,34.8241,34.8331,34.7437,34.7437,19200.0
2013-03-18 10:25:00,38.86,38.92,38.86,38.89,25200.0,34.7437,34.7973,34.7437,34.7705,25200.0
2013-03-18 10:30:00,38.91,38.93,38.88,38.93,11800.0,34.7884,34.8062,34.7615,34.8062,11800.0
2013-03-18 10:35:00,38.91,38.95,38.91,38.93,15000.0,34.7884,34.8241,34.7884,34.8062,15000.0
2013-03-18 10:40:00,38.92,38.93,38.9,38.9,8800.0,34.7973,34.8062,34.7794,34.7794,8800.0
2013-03-18 10:45:00,38.91,38.94,38.87,38.92,9400.0,34.7884,34.8152,34.7526,34.7973,9400.0
2013-03-18 10:50:00,38.92,38.95,38.91,38.94,7000.0,34.7973,34.8241,34.7884,34.8152,7000.0
2013-03-18 10:55:00,38.94,38.96,38.92,38.92,14000.0,34.8152,34.8331,34.7973,34.7973,14000.0
2013-03-18 11:00:00,38.92,38.97,38.92,38.97,10600.0,34.7973,34.842,34.7973,34.842,10600.0
2013-03-18 11:05:00,38.98,39.02,38.97,39.0,45000.0,34.8509,34.8867,34.842,34.8688,45000.0
2013-03-18 11:10:00,39.0,39.06,38.99,39.01,19400.0,34.8688,34.9225,34.8599,34.8778,19400.0
2013-03-18 11:15:00,38.99,39.04,38.99,39.01,31000.0,34.8599,34.9046,34.8599,34.8778,31000.0
2013-03-18 11:20:00,39.01,39.02,38.99,39.02,36400.0,34.8778,34.8867,34.8599,34.8867,36400.0
2013-03-18 11:25:00,39.02,39.02,38.96,38.97,27600.0,34.8867,34.8867,34.8331,34.842,27600.0
2013-03-18 11:30:00,38.97,38.98,38.95,38.96,20400.0,34.842,34.8509,34.8241,34.8331,20400.0
2013-03-18 11:35:00,38.96,38.98,38.95,38.98,37400.0,34.8331,34.8509,34.8241,34.8509,37400.0
2013-03-18 11:40:00,38.97,38.99,38.95,38.96,19200.0,34.842,34.8599,34.8241,34.8331,19200.0
2013-03-18 11:45:00,38.96,38.98,38.94,38.97,32000.0,34.8331,34.8509,34.8152,34.842,32000.0
2013-03-18 11:50:00,38.96,38.99,38.95,38.97,28600.0,34.8331,34.8599,34.8241,34.842,28600.0
2013-03-18 11:55:00,38.97,38.99,38.97,38.99,8400.0,34.842,34.8599,34.842,34.8599,8400.0
2013-03-18 12:00:00,38.99,39.06,38.99,39.06,12000.0,34.8599,34.9225,34.8599,34.9225,12000.0
2013-03-18 12:05:00,39.06,39.12,39.06,39.1,19600.0,34.9225,34.9761,34.9225,34.9582,19600.0
2013-03-18 12:10:00,39.12,39.14,39.11,39.12,17200.0,34.9761,34.994,34.9672,34.9761,17200.0
2013-03-18 12:15:00,39.11,39.15,39.11,39.12,18200.0,34.9672,35.0029,34.9672,34.9761,18200.0
2013-03-18 12:20:00,39.1,39.12,39.09,39.09,22400.0,34.9582,34.9761,34.9493,34.9493,22400.0
2013-03-18 12:25:00,39.09,39.1,39.07,39.07,17600.0,34.9493,34.9582,34.9314,34.9314,17600.0
2013-03-18 12:30:00,39.07,39.1,39.07,39.1,43400.0,34.9314,34.9582,34.9314,34.9582,43400.0
2013-03-18 12:35:00,39.1,39.11,39.09,39.1,37000.0,34.9582,34.9672,34.9493,34.9582,37000.0
2013-03-18 12:40:00,39.1,39.1,39.05,39.07,27800.0,34.9582,34.9582,34.9135,34.9314,27800.0
2013-03-18 12:45:00,39.06,39.08,39.05,39.05,10000.0,34.9225,34.9403,34.9135,34.9135,10000.0
2013-03-18 12:50:00,39.06,39.06,39.02,39.02,57800.0,34.9225,34.9225,34.8867,34.8867,57800.0
2013-03-18 12:55:00,39.02,39.02,38.99,38.99,30000.0,34.8867,34.8867,34.8599,34.8599,30000.0
2013-03-18 13:00:00,38.99,39.01,38.98,38.99,11000.0,34.8599,34.8778,34.8509,34.8599,11000.0
2013-03-18 13:05:00,39.01,39.06,39.01,39.05,13600.0,34.8778,34.9225,34.8778,34.9135,13600.0
2013-03-18 13:10:00,39.04,39.09,39.04,39.09,13400.0,34.9046,34.9493,34.9046,34.9493,13400.0
2013-03-18 13:15:00,39.09,39.1,39.05,39.08,16000.0,34.9493,34.9582,34.9135,34.9403,16000.0
2013-03-18 13:20:00,39.09,39.12,39.09,39.09,19600.0,34.9493,34.9761,34.9493,34.9493,19600.0
2013-03-18 13:25:00,39.1,39.12,39.02,39.02,39000.0,34.9582,34.9761,34.8867,34.8867,39000.0
2013-03-18 13:30:00,39.02,39.07,39.02,39.06,19600.0,34.8867,34.9314,34.8867,34.9225,19600.0
2013-03-18 13:35:00,39.06,39.07,39.04,39.05,16400.0,34.9225,34.9314,34.9046,34.9135,16400.0
2013-03-18 13:40:00,39.05,39.07,39.04,39.06,16000.0,34.9135,34.9314,34.9046,34.9225,16000.0
2013-03-18 13:45:00,39.05,39.06,39.04,39.05,16600.0,34.9135,34.9225,34.9046,34.9135,16600.0
2013-03-18 13:50:00,39.03,39.04,38.99,39.02,14200.0,34.8956,34.9046,34.8599,34.8867,14200.0
2013-03-18 13:55:00,39.02,39.05,39.01,39.01,17200.0,34.8867,34.9135,34.8778,34.8778,17200.0
2013-03-18 14:00:00,39.01,39.01,38.98,38.99,24200.0,34.8778,34.8778,34.8509,34.8599,24200.0
2013-03-18 14:05:00,38.99,39.01,38.99,39.0,30400.0,34.8599,34.8778,34.8599,34.8688,30400.0
2013-03-18 14:10:00,38.99,39.03,38.99,39.02,22800.0,34.8599,34.8956,34.8599,34.8867,22800.0
2013-03-18 14:15:00,39.03,39.07,39.03,39.05,26600.0,34.8956,34.9314,34.8956,34.9135,26600.0
2013-03-18 14:20:00,39.05,39.1,39.05,39.09,16600.0,34.9135,34.9582,34.9135,34.9493,16600.0
2013-03-18 14:25:00,39.1,39.15,39.09,39.13,22400.0,34.9582,35.0029,34.9493,34.9851,22400.0
2013-03-18 14:30:00,39.13,39.14,39.1,39.1,14000.0,34.9851,34.994,34.9582,34.9582,14000.0
2013-03-18 14:35:00,39.1,39.1,39.05,39.05,23400.0,34.9582,34.9582,34.9135,34.9135,23400.0
2013-03-18 14:40:00,39.05,39.1,39.05,39.1,24000.0,34.9135,34.9582,34.9135,34.9582,24000.0
2013-03-18 14:45:00,39.09,39.1,39.04,39.08,35000.0,34.9493,34.9582,34.9046,34.9403,35000.0
2013-03-18 14:50:00,39.08,39.08,39.05,39.08,29000.0,34.9403,34.9403,34.9135,34.9403,29000.0
2013-03-18 14:55:00,39.07,39.08,39.01,39.01,31000.0,34.9314,34.9403,34.8778,34.8778,31000.0
2013-03-18 15:00:00,39.02,39.05,38.98,38.98,27200.0,34.8867,34.9135,34.8509,34.8509,27200.0
2013-03-18 15:05:00,38.99,39.02,38.98,38.99,44000.0,34.8599,34.8867,34.8509,34.8599,44000.0
2013-03-18 15:10:00,38.99,39.03,38.99,39.01,39200.0,34.8599,34.8956,34.8599,34.8778,39200.0
2013-03-18 15:15:00,39.01,39.02,38.87,38.91,64200.0,34.8778,34.8867,34.7526,34.7884,64200.0
2013-03-18 15:20:00,38.91,38.95,38.9,38.95,38200.0,34.7884,34.8241,34.7794,34.8241,38200.0
2013-03-18 15:25:00,38.95,38.95,38.88,38.91,43000.0,34.8241,34.8241,34.7615,34.7884,43000.0
2013-03-18 15:30:00,38.9,38.91,38.8,38.8,70400.0,34.7794,34.7884,34.69,34.69,70400.0
2013-03-18 15:35:00,38.8,38.81,38.77,38.8,52000.0,34.69,34.6989,34.6632,34.69,52000.0
2013-03-18 15:40:00,38.8,38.81,38.74,38.75,81200.0,34.69,34.6989,34.6364,34.6453,81200.0
2013-03-18 15:45:00,38.75,38.82,38.74,38.8,98200.0,34.6453,34.7079,34.6364,34.69,98200.0
2013-03-18 15:50:00,38.8,38.8,38.74,38.76,71800.0,34.69,34.69,34.6364,34.6542,71800.0
2013-03-18 15:55:00,38.76,38.85,38.76,38.8,200400.0,34.6542,34.7347,34.6542,34.69,200400.0
2013-03-19 09:30:00,38.88,38.99,38.83,38.9,56000.0,34.7615,34.8599,34.7168,34.7794,56000.0
2013-03-19 09:35:00,38.89,38.99,38.88,38.98,41800.0,34.7705,34.8599,34.7615,34.8509,41800.0
2013-03-19 09:40:00,38.95,38.99,38.88,38.95,23600.0,34.8241,34.8599,34.7615,34.8241,23600.0
2013-03-19 09:45:00,38.96,39.06,38.96,39.02,17000.0,34.8331,34.9225,34.8331,34.8867,17000.0
2013-03-19 09:50:00,39.02,39.15,39.02,39.04,20000.0,34.8867,35.0029,34.8867,34.9046,20000.0
2013-03-19 09:55:00,39.05,39.06,38.95,39.0,90000.0,34.9135,34.9225,34.8241,34.8688,90000.0
2013-03-19 10:00:00,38.99,39.06,38.98,39.01,28400.0,34.8599,34.9225,34.8509,34.8778,28400.0
2013-03-19 10:05:00,39.0,39.01,38.96,38.99,25000.0,34.8688,34.8778,34.8331,34.8599,25000.0
2013-03-19 10:10:00,38.99,38.99,38.94,38.96,19000.0,34.8599,34.8599,34.8152,34.8331,19000.0
2013-03-19 10:15:00,38.97,38.97,38.95,38.95,10600.0,34.842,34.842,34.8241,34.8241,10600.0
2013-03-19 10:20:00,38.96,38.97,38.9,38.92,33400.0,34.8331,34.842,34.7794,34.7973,33400.0
2013-03-19 10:25:00,38.91,38.95,38.89,38.94,47600.0,34.7884,34.8241,34.7705,34.8152,47600.0
2013-03-19 10:30:00,38.92,38.93,38.88,38.88,26000.0,34.7973,34.8062,34.7615,34.7615,26000.0
2013-03-19 10:35:00,38.87,38.9,38.86,38.87,21600.0,34.7526,34.7794,34.7437,34.7526,21600.0
2013-03-19 10:40:00,38.87,38.91,38.82,38.86,45200.0,34.7526,34.7884,34.7079,34.7437,45200.0
2013-03-19 10:45:00,38.87,38.87,38.76,38.77,22600.0,34.7526,34.7526,34.6542,34.6632,22600.0
2013-03-19 10:50:00,38.76,38.84,38.76,38.84,18400.0,34.6542,34.7258,34.6542,34.7258,18400.0
2013-03-19 10:55:00,38.83,38.87,38.82,38.85,10400.0,34.7168,34.7526,34.7079,34.7347,10400.0
2013-03-19 11:00:00,38.87,38.87,38.77,38.8,31000.0,34.7526,34.7526,34.6632,34.69,31000.0
2013-03-19 11:05:00,38.8,38.86,38.8,38.86,15800.0,34.69,34.7437,34.69,34.7437,15800.0
2013-03-19 11:10:00,38.85,38.88,38.85,38.86,14000.0,34.7347,34.7615,34.7347,34.7437,14000.0
2013-03-19 11:15:00,38.87,38.91,38.87,38.9,14200.0,34.7526,34.7884,34.7526,34.7794,14200.0
2013-03-19 11:20:00,38.9,38.92,38.89,38.89,11200.0,34.7794,34.7973,34.7705,34.7705,11200.0
2013-03-19 11:25:00,38.88,38.9,38.85,38.88,9400.0,34.7615,34.7794,34.7347,34.7615,9400.0
2013-03-19 11:30:00,38.88,38.9,38.81,38.81,27400.0,34.7615,34.7794,34.6989,34.6989,27400.0
2013-03-19 11:35:00,38.82,38.83,38.77,38.8,21800.0,34.7079,34.7168,34.6632,34.69,21800.0
2013-03-19 11:40:00,38.8,38.8,38.74,38.75,23000.0,34.69,34.69,34.6364,34.6453,23000.0
2013-03-19 11:45:00,38.74,38.76,38.65,38.65,19400.0,34.6364,34.6542,34.5559,34.5559,19400.0
2013-03-19 11:50:00,38.64,38.69,38.63,38.65,70400.0,34.547,34.5917,34.538,34.5559,70400.0
2013-03-19 11:55:00,38.65,38.66,38.52,38.56,43600.0,34.5559,34.5648,34.4397,34.4754,43600.0
2013-03-19 12:00:00,38.56,38.6,38.54,38.6,20600.0,34.4754,34.5112,34.4575,34.5112,20600.0
2013-03-19 12:05:00,38.59,38.6,38.56,38.57,31400.0,34.5023,34.5112,34.4754,34.4844,31400.0
2013-03-19 12:10:00,38.57,38.57,38.49,38.55,20200.0,34.4844,34.4844,34.4128,34.4665,20200.0
2013-03-19 12:15:00,38.53,38.56,38.47,38.55,20800.0,34.4486,34.4754,34.395,34.4665,20800.0
2013-03-19 12:20:00,38.54,38.6,38.52,38.6,10800.0,34.4575,34.5112,34.4397,34.5112,10800.0
2013-03-19 12:25:00,38.59,38.65,38.59,38.62,11400.0,34.5023,34.5559,34.5023,34.5291,11400.0
2013-03-19 12:30:00,38.61,38.62,38.59,38.59,14000.0,34.5201,34.5291,34.5023,34.5023,14000.0
2013-03-19 12:35:00,38.6,38.65,38.6,38.64,6400.0,34.5112,34.5559,34.5112,34.547,6400.0
2013-03-19 12:40:00,38.64,38.68,38.63,38.66,13600.0,34.547,34.5827,34.538,34.5648,13600.0
2013-03-19 12:45:00,38.67,38.67,38.6,38.6,10200.0,34.5738,34.5738,34.5112,34.5112,10200.0
2013-03-19 12:50:00,38.62,38.65,38.6,38.6,11200.0,34.5291,34.5559,34.5112,34.5112,11200.0
2013-03-19 12:55:00,38.61,38.62,38.58,38.6,9800.0,34.5201,34.5291,34.4933,34.5112,9800.0
2013-03-19 13:00:00,38.6,38.6,38.54,38.54,11200.0,34.5112,34.5112,34.4575,34.4575,11200.0
2013-03-19 13:05:00,38.55,38.6,38.54,38.56,14800.0,34.4665,34.5112,34.4575,34.4754,14800.0
2013-03-19 13:10:00,38.56,38.56,38.51,38.53,5400.0,34.4754,34.4754,34.4307,34.4486,5400.0
2013-03-19 13:15:00,38.52,38.53,38.42,38.43,28600.0,34.4397,34.4486,34.3503,34.3592,28600.0
2013-03-19 13:20:00,38.42,38.43,38.32,38.34,57400.0,34.3503,34.3592,34.2609,34.2787,57400.0
2013-03-19 13:25:00,38.34,38.4,38.32,38.39,14600.0,34.2787,34.3324,34.2609,34.3234,14600.0
2013-03-19 13:30:00,38.38,38.45,38.34,38.45,16200.0,34.3145,34.3771,34.2787,34.3771,16200.0
2013-03-19 13:35:00,38.44,38.45,38.35,38.38,18600.0,34.3681,34.3771,34.2877,34.3145,18600.0
2013-03-19 13:40:00,38.38,38.41,38.35,38.4,15800.0,34.3145,34.3413,34.2877,34.3324,15800.0
2013-03-19 13:45:00,38.41,38.43,38.38,38.41,13000.0,34.3413,34.3592,34.3145,34.3413,13000.0
2013-03-19 13:50:00,38.41,38.43,38.4,38.4,10800.0,34.3413,34.3592,34.3324,34.3324,10800.0
2013-03-19 13:55:00,38.41,38.47,38.41,38.45,10400.0,34.3413,34.395,34.3413,34.3771,10400.0
2013-03-19 14:00:00,38.46,38.49,38.39,38.4,18200.0,34.386,34.4128,34.3234,34.3324,18200.0
2013-03-19 14:05:00,38.38,38.46,38.38,38.43,25000.0,34.3145,34.386,34.3145,34.3592,25000.0
2013-03-19 14:10:00,38.43,38.44,38.38,38.38,31800.0,34.3592,34.3681,34.3145,34.3145,31800.0
2013-03-19 14:15:00,38.4,38.43,38.33,38.37,40800.0,34.3324,34.3592,34.2698,34.3056,40800.0
2013-03-19 14:20:00,38.37,38.49,38.37,38.49,68000.0,34.3056,34.4128,34.3056,34.4128,68000.0
2013-03-19 14:25:00,38.49,38.52,38.47,38.49,20000.0,34.4128,34.4397,34.395,34.4128,20000.0
2013-03-19 14:30:00,38.51,38.58,38.49,38.54,22200.0,34.4307,34.4933,34.4128,34.4575,22200.0
2013-03-19 14:35:00,38.53,38.57,38.52,38.56,22600.0,34.4486,34.4844,34.4397,34.4754,22600.0
2013-03-19 14:40:00,38.56,38.56,38.52,38.55,35600.0,34.4754,34.4754,34.4397,34.4665,35600.0
2013-03-19 14:45:00,38.54,38.57,38.53,38.54,19000.0,34.4575,34.4844,34.4486,34.4575,19000.0
2013-03-19 14:50:00,38.54,38.54,38.47,38.47,53600.0,34.4575,34.4575,34.395,34.395,53600.0
2013-03-19 14:55:00,38.46,38.47,38.37,38.38,62600.0,34.386,34.395,34.3056,34.3145,62600.0
2013-03-19 15:00:00,38.41,38.5,38.4,38.47,38000.0,34.3413,34.4218,34.3324,34.395,38000.0
2013-03-19 15:05:00,38.46,38.52,38.42,38.51,30000.0,34.386,34.4397,34.3503,34.4307,30000.0
2013-03-19 15:10:00,38.51,38.67,38.49,38.65,54000.0,34.4307,34.5738,34.4128,34.5559,54000.0
2013-03-19 15:15:00,38.66,38.72,38.58,38.58,45200.0,34.5648,34.6185,34.4933,34.4933,45200.0
2013-03-19 15:20:00,38.58,38.6,38.52,38.53,16600.0,34.4933,34.5112,34.4397,34.4486,16600.0
2013-03-19 15:25:00,38.54,38.59,38.52,38.54,19400.0,34.4575,34.5023,34.4397,34.4575,19400.0
2013-03-19 15:30:00,38.53,38.53,38.47,38.51,38000.0,34.4486,34.4486,34.395,34.4307,38000.0
2013-03-19 15:35:00,38.51,38.58,38.49,38.57,22200.0,34.4307,34.4933,34.4128,34.4844,22200.0
2013-03-19 15:40:00,38.57,38.6,38.54,38.56,23800.0,34.4844,34.5112,34.4575,34.4754,23800.0
2013-03-19 15:45:00,38.57,38.57,38.5,38.52,45000.0,34.4844,34.4844,34.4218,34.4397,45000.0
2013-03-19 15:50:00,38.52,38.57,38.52,38.56,100200.0,34.4397,34.4844,34.4397,34.4754,100200.0
2013-03-19 15:55:00,38.56,38.59,38.54,38.56,186800.0,34.4754,34.5023,34.4575,34.4754,186800.0
2013-03-20 09:30:00,38.9,39.02,38.76,38.79,114800.0,34.7794,34.8867,34.6542,34.6811,114800.0
2013-03-20 09:35:00,38.82,38.96,38.73,38.91,101600.0,34.7079,34.8331,34.6274,34.7884,101600.0
2013-03-20 09:40:00,38.95,39.07,38.94,38.99,83600.0,34.8241,34.9314,34.8152,34.8599,83600.0
2013-03-20 09:45:00,39.0,39.0,38.91,38.93,52000.0,34.8688,34.8688,34.7884,34.8062,52000.0
2013-03-20 09:50:00,38.93,39.06,38.93,39.06,50000.0,34.8062,34.9225,34.8062,34.9225,50000.0
2013-03-20 09:55:00,39.06,39.09,38.99,38.99,37600.0,34.9225,34.9493,34.8599,34.8599,37600.0
2013-03-20 10:00:00,39.01,39.04,38.96,39.02,33600.0,34.8778,34.9046,34.8331,34.8867,33600.0
2013-03-20 10:05:00,39.02,39.04,38.95,38.99,45200.0,34.8867,34.9046,34.8241,34.8599,45200.0
2013-03-20 10:10:00,38.98,39.07,38.97,38.97,46400.0,34.8509,34.9314,34.842,34.842,46400.0
2013-03-20 10:15:00,38.97,38.99,38.95,38.96,44000.0,34.842,34.8599,34.8241,34.8331,44000.0
2013-03-20 10:20:00,38.96,38.97,38.92,38.93,18800.0,34.8331,34.842,34.7973,34.8062,18800.0
2013-03-20 10:25:00,38.93,38.97,38.9,38.9,48400.0,34.8062,34.842,34.7794,34.7794,48400.0
2013-03-20 10:30:00,38.91,38.93,38.9,38.91,30400.0,34.7884,34.8062,34.7794,34.7884,30400.0
2013-03-20 10:35:00,38.92,38.92,38.81,38.82,46000.0,34.7973,34.7973,34.6989,34.7079,46000.0
2013-03-20 10:40:00,38.83,38.84,38.8,38.82,268400.0,34.7168,34.7258,34.69,34.7079,268400.0
2013-03-20 10:45:00,38.82,38.84,38.8,38.82,46800.0,34.7079,34.7258,34.69,34.7079,46800.0
2013-03-20 10:50:00,38.82,38.84,38.8,38.83,49200.0,34.7079,34.7258,34.69,34.7168,49200.0
2013-03-20 10:55:00,38.84,38.85,38.8,38.85,76000.0,34.7258,34.7347,34.69,34.7347,76000.0
2013-03-20 11:00:00,38.84,38.85,38.83,38.83,59600.0,34.7258,34.7347,34.7168,34.7168,59600.0
2013-03-20 11:05:00,38.84,38.88,38.84,38.85,162800.0,34.7258,34.7615,34.7258,34.7347,162800.0
2013-03-20 11:10:00,38.85,38.87,38.83,38.87,86800.0,34.7347,34.7526,34.7168,34.7526,86800.0
2013-03-20 11:15:00,38.87,38.87,38.83,38.83,35600.0,34.7526,34.7526,34.7168,34.7168,35600.0
2013-03-20 11:20:00,38.83,38.83,38.8,38.8,37200.0,34.7168,34.7168,34.69,34.69,37200.0
2013-03-20 11:25:00,38.82,38.84,38.81,38.82,33600.0,34.7079,34.7258,34.6989,34.7079,33600.0
2013-03-20 11:30:00,38.81,38.83,38.8,38.81,50800.0,34.6989,34.7168,34.69,34.6989,50800.0
2013-03-20 11:35:00,38.81,38.84,38.81,38.82,50000.0,34.6989,34.7258,34.6989,34.7079,50000.0
2013-03-20 11:40:00,38.83,38.83,38.73,38.76,60800.0,34.7168,34.7168,34.6274,34.6542,60800.0
2013-03-20 11:45:00,38.75,38.77,38.74,38.74,20400.0,34.6453,34.6632,34.6364,34.6364,20400.0
2013-03-20 11:50:00,38.75,38.8,38.74,38.79,20000.0,34.6453,34.69,34.6364,34.6811,20000.0
2013-03-20 11:55:00,38.8,38.82,38.73,38.74,51600.0,34.69,34.7079,34.6274,34.6364,51600.0
2013-03-20 12:00:00,38.74,38.76,38.73,38.74,43600.0,34.6364,34.6542,34.6274,34.6364,43600.0
2013-03-20 12:05:00,38.74,38.77,38.72,38.76,41600.0,34.6364,34.6632,34.6185,34.6542,41600.0
2013-03-20 12:10:00,38.77,38.8,38.76,38.79,35600.0,34.6632,34.69,34.6542,34.6811,35600.0
2013-03-20 12:15:00,38.8,38.83,38.8,38.82,10800.0,34.69,34.7168,34.69,34.7079,10800.0
2013-03-20 12:20:00,38.83,38.83,38.8,38.8,82400.0,34.7168,34.7168,34.69,34.69,82400.0
2013-03-20 12:25:00,38.8,38.81,38.79,38.79,42800.0,34.69,34.6989,34.6811,34.6811,42800.0
2013-03-20 12:30:00,38.79,38.81,38.77,38.78,38400.0,34.6811,34.6989,34.6632,34.6721,38400.0
2013-03-20 12:35:00,38.79,38.79,38.76,38.76,26800.0,34.6811,34.6811,34.6542,34.6542,26800.0
2013-03-20 12:40:00,38.76,38.8,38.76,38.79,16000.0,34.6542,34.69,34.6542,34.6811,16000.0
2013-03-20 12:45:00,38.79,38.83,38.79,38.83,58400.0,34.6811,34.7168,34.6811,34.7168,58400.0
2013-03-20 12:50:00,38.82,38.82,38.78,38.78,17200.0,34.7079,34.7079,34.6721,34.6721,17200.0
2013-03-20 12:55:00,38.79,38.81,38.79,38.81,10800.0,34.6811,34.6989,34.6811,34.6989,10800.0
2013-03-20 13:00:00,38.81,38.81,38.77,38.77,24800.0,34.6989,34.6989,34.6632,34.6632,24800.0
2013-03-20 13:05:00,38.77,38.81,38.77,38.78,17600.0,34.6632,34.6989,34.6632,34.6721,17600.0
2013-03-20 13:10:00,38.79,38.8,38.79,38.8,7600.0,34.6811,34.69,34.6811,34.69,7600.0
2013-03-20 13:15:00,38.8,38.82,38.8,38.81,24400.0,34.69,34.7079,34.69,34.6989,24400.0
2013-03-20 13:20:00,38.79,38.81,38.78,38.78,16000.0,34.6811,34.6989,34.6721,34.6721,16000.0
2013-03-20 13:25:00,38.79,38.79,38.77,38.77,16800.0,34.6811,34.6811,34.6632,34.6632,16800.0
2013-03-20 13:30:00,38.77,38.77,38.72,38.72,44800.0,34.6632,34.6632,34.6185,34.6185,44800.0
2013-03-20 13:35:00,38.73,38.73,38.69,38.69,36000.0,34.6274,34.6274,34.5917,34.5917,36000.0
2013-03-20 13:40:00,38.69,38.73,38.69,38.7,30800.0,34.5917,34.6274,34.5917,34.6006,30800.0
2013-03-20 13:45:00,38.7,38.71,38.63,38.65,68800.0,34.6006,34.6095,34.538,34.5559,68800.0
2013-03-20 13:50:00,38.66,38.7,38.63,38.69,45600.0,34.5648,34.6006,34.538,34.5917,45600.0
2013-03-20 13:55:00,38.7,38.73,38.69,38.7,20800.0,34.6006,34.6274,34.5917,34.6006,20800.0
2013-03-20 14:00:00,38.7,38.76,38.7,38.71,44800.0,34.6006,34.6542,34.6006,34.6095,44800.0
2013-03-20 14:05:00,38.74,38.78,38.74,38.74,26800.0,34.6364,34.6721,34.6364,34.6364,26800.0
2013-03-20 14:10:00,38.74,38.76,38.74,38.75,29200.0,34.6364,34.6542,34.6364,34.6453,29200.0
2013-03-20 14:15:00,38.75,38.8,38.74,38.75,54400.0,34.6453,34.69,34.6364,34.6453,54400.0
2013-03-20 14:20:00,38.76,38.85,38.74,38.84,151200.0,34.6542,34.7347,34.6364,34.7258,151200.0
2013-03-20 14:25:00,38.83,38.83,38.8,38.83,68800.0,34.7168,34.7168,34.69,34.7168,68800.0
2013-03-20 14:30:00,38.83,38.83,38.81,38.81,48000.0,34.7168,34.7168,34.6989,34.6989,48000.0
2013-03-20 14:35:00,38.82,38.83,38.79,38.81,48800.0,34.7079,34.7168,34.6811,34.6989,48800.0
2013-03-20 14:40:00,38.83,38.83,38.81,38.82,21600.0,34.7168,34.7168,34.6989,34.7079,21600.0
2013-03-20 14:45:00,38.82,38.83,38.78,38.8,46800.0,34.7079,34.7168,34.6721,34.69,46800.0
2013-03-20 14:50:00,38.8,38.82,38.77,38.79,36400.0,34.69,34.7079,34.6632,34.6811,36400.0
2013-03-20 14:55:00,38.79,38.79,38.74,38.74,27600.0,34.6811,34.6811,34.6364,34.6364,27600.0
2013-03-20 15:00:00,38.75,38.75,38.71,38.72,61200.0,34.6453,34.6453,34.6095,34.6185,61200.0
2013-03-20 15:05:00,38.73,38.76,38.73,38.75,56800.0,34.6274,34.6542,34.6274,34.6453,56800.0
2013-03-20 15:10:00,38.75,38.78,38.75,38.78,64800.0,34.6453,34.6721,34.6453,34.6721,64800.0
2013-03-20 15:15:00,38.79,38.8,38.77,38.79,41600.0,34.6811,34.69,34.6632,34.6811,41600.0
2013-03-20 15:20:00,38.8,38.81,38.79,38.81,52000.0,34.69,34.6989,34.6811,34.6989,52000.0
2013-03-20 15:25:00,38.81,38.85,38.81,38.84,185200.0,34.6989,34.7347,34.6989,34.7258,185200.0
2013-03-20 15:30:00,38.84,38.84,38.76,38.77,98000.0,34.7258,34.7258,34.6542,34.6632,98000.0
2013-03-20 15:35:00,38.76,38.79,38.76,38.79,64400.0,34.6542,34.6811,34.6542,34.6811,64400.0
2013-03-20 15:40:00,38.79,38.84,38.78,38.84,87600.0,34.6811,34.7258,34.6721,34.7258,87600.0
2013-03-20 15:45:00,38.84,38.87,38.83,38.83,114800.0,34.7258,34.7526,34.7168,34.7168,114800.0
2013-03-20 15:50:00,38.83,38.85,38.78,38.79,217600.0,34.7168,34.7347,34.6721,34.6811,217600.0
2013-03-20 15:55:00,38.79,38.82,38.75,38.81,314000.0,34.6811,34.7079,34.6453,34.6989,314000.0
2013-03-21 09:30:00,37.77,38.45,37.77,38.33,101800.0,33.7691,34.3771,33.7691,34.2698,101800.0
2013-03-21 09:35:00,38.31,38.31,38.14,38.19,80400.0,34.2519,34.2519,34.0999,34.1446,80400.0
2013-03-21 09:40:00,38.18,38.35,38.15,38.35,47400.0,34.1357,34.2877,34.1089,34.2877,47400.0
2013-03-21 09:45:00,38.38,38.4,38.33,38.35,68800.0,34.3145,34.3324,34.2698,34.2877,68800.0
2013-03-21 09:50:00,38.37,38.42,38.33,38.34,47800.0,34.3056,34.3503,34.2698,34.2787,47800.0
2013-03-21 09:55:00,38.32,38.42,38.3,38.39,66000.0,34.2609,34.3503,34.243,34.3234,66000.0
2013-03-21 10:00:00,38.4,38.42,38.3,38.3,40800.0,34.3324,34.3503,34.243,34.243,40800.0
2013-03-21 10:05:00,38.31,38.32,38.22,38.3,50000.0,34.2519,34.2609,34.1714,34.243,50000.0
2013-03-21 10:10:00,38.29,38.33,38.26,38.33,31400.0,34.234,34.2698,34.2072,34.2698,31400.0
2013-03-21 10:15:00,38.34,38.34,38.25,38.25,28200.0,34.2787,34.2787,34.1983,34.1983,28200.0
2013-03-21 10:20:00,38.24,38.26,38.21,38.22,22400.0,34.1893,34.2072,34.1625,34.1714,22400.0
2013-03-21 10:25:00,38.22,38.24,38.2,38.23,25600.0,34.1714,34.1893,34.1536,34.1804,25600.0
2013-03-21 10:30:00,38.24,38.24,38.16,38.24,20600.0,34.1893,34.1893,34.1178,34.1893,20600.0
2013-03-21 10:35:00,38.24,38.28,38.22,38.22,25000.0,34.1893,34.2251,34.1714,34.1714,25000.0
2013-03-21 10:40:00,38.22,38.3,38.22,38.24,25600.0,34.1714,34.243,34.1714,34.1893,25600.0
2013-03-21 10:45:00,38.23,38.26,38.22,38.24,36600.0,34.1804,34.2072,34.1714,34.1893,36600.0
2013-03-21 10:50:00,38.23,38.23,38.12,38.12,25800.0,34.1804,34.1804,34.082,34.082,25800.0
2013-03-21 10:55:00,38.12,38.18,38.12,38.18,27000.0,34.082,34.1357,34.082,34.1357,27000.0
2013-03-21 11:00:00,38.18,38.18,38.14,38.18,28000.0,34.1357,34.1357,34.0999,34.1357,28000.0
2013-03-21 11:05:00,38.19,38.22,38.17,38.19,32400.0,34.1446,34.1714,34.1267,34.1446,32400.0
2013-03-21 11:10:00,38.18,38.19,38.13,38.13,26200.0,34.1357,34.1446,34.091,34.091,26200.0
2013-03-21 11:15:00,38.15,38.22,38.14,38.22,37400.0,34.1089,34.1714,34.0999,34.1714,37400.0
2013-03-21 11:20:00,38.22,38.29,38.22,38.23,49400.0,34.1714,34.234,34.1714,34.1804,49400.0
2013-03-21 11:25:00,38.23,38.25,38.18,38.18,28000.0,34.1804,34.1983,34.1357,34.1357,28000.0
2013-03-21 11:30:00,38.19,38.21,38.17,38.18,37200.0,34.1446,34.1625,34.1267,34.1357,37200.0
2013-03-21 11:35:00,38.17,38.21,38.17,38.19,13800.0,34.1267,34.1625,34.1267,34.1446,13800.0
2013-03-21 11:40:00,38.19,38.26,38.19,38.26,8400.0,34.1446,34.2072,34.1446,34.2072,8400.0
2013-03-21 11:45:00,38.27,38.3,38.22,38.22,38400.0,34.2161,34.243,34.1714,34.1714,38400.0
2013-03-21 11:50:00,38.23,38.27,38.21,38.22,10400.0,34.1804,34.2161,34.1625,34.1714,10400.0
2013-03-21 11:55:00,38.22,38.24,38.21,38.22,24400.0,34.1714,34.1893,34.1625,34.1714,24400.0
2013-03-21 12:00:00,38.23,38.34,38.22,38.34,86800.0,34.1804,34.2787,34.1714,34.2787,86800.0
2013-03-21 12:05:00,38.34,38.35,38.31,38.31,14800.0,34.2787,34.2877,34.2519,34.2519,14800.0
2013-03-21 12:10:00,38.32,38.32,38.29,38.32,13000.0,34.2609,34.2609,34.234,34.2609,13000.0
2013-03-21 12:15:00,38.33,38.33,38.27,38.27,22000.0,34.2698,34.2698,34.2161,34.2161,22000.0
2013-03-21 12:20:00,38.27,38.29,38.24,38.24,30800.0,34.2161,34.234,34.1893,34.1893,30800.0
2013-03-21 12:25:00,38.26,38.26,38.2,38.21,21600.0,34.2072,34.2072,34.1536,34.1625,21600.0
2013-03-21 12:30:00,38.21,38.22,38.19,38.21,40000.0,34.1625,34.1714,34.1446,34.1625,40000.0
2013-03-21 12:35:00,38.21,38.28,38.21,38.28,536400.0,34.1625,34.2251,34.1625,34.2251,536400.0
2013-03-21 12:40:00,38.29,38.32,38.27,38.27,20800.0,34.234,34.2609,34.2161,34.2161,20800.0
2013-03-21 12:45:00,38.27,38.3,38.25,38.27,10800.0,34.2161,34.243,34.1983,34.2161,10800.0
2013-03-21 12:50:00,38.27,38.27,38.24,38.24,10800.0,34.2161,34.2161,34.1893,34.1893,10800.0
2013-03-21 12:55:00,38.24,38.26,38.23,38.25,15200.0,34.1893,34.2072,34.1804,34.1983,15200.0
2013-03-21 13:00:00,38.24,38.27,38.21,38.26,20200.0,34.1893,34.2161,34.1625,34.2072,20200.0
2013-03-21 13:05:00,38.26,38.28,38.24,38.28,17400.0,34.2072,34.2251,34.1893,34.2251,17400.0
2013-03-21 13:10:00,38.3,38.3,38.24,38.24,24800.0,34.243,34.243,34.1893,34.1893,24800.0
2013-03-21 13:15:00,38.25,38.25,38.16,38.16,11000.0,34.1983,34.1983,34.1178,34.1178,11000.0
2013-03-21 13:20:00,38.16,38.22,38.15,38.16,19400.0,34.1178,34.1714,34.1089,34.1178,19400.0
2013-03-21 13:25:00,38.16,38.18,38.16,38.17,9000.0,34.1178,34.1357,34.1178,34.1267,9000.0
2013-03-21 13:30:00,38.18,38.21,38.14,38.16,69600.0,34.1357,34.1625,34.0999,34.1178,69600.0
2013-03-21 13:35:00,38.16,38.2,38.16,38.19,29400.0,34.1178,34.1536,34.1178,34.1446,29400.0
2013-03-21 13:40:00,38.2,38.23,38.16,38.17,43800.0,34.1536,34.1804,34.1178,34.1267,43800.0
2013-03-21 13:45:00,38.17,38.21,38.15,38.2,15200.0,34.1267,34.1625,34.1089,34.1536,15200.0
2013-03-21 13:50:00,38.2,38.21,38.17,38.17,13600.0,34.1536,34.1625,34.1267,34.1267,13600.0
2013-03-21 13:55:00,38.16,38.19,38.16,38.17,15800.0,34.1178,34.1446,34.1178,34.1267,15800.0
2013-03-21 14:00:00,38.17,38.17,38.07,38.08,39800.0,34.1267,34.1267,34.0373,34.0463,39800.0
2013-03-21 14:05:00,38.09,38.09,38.02,38.08,35800.0,34.0552,34.0552,33.9926,34.0463,35800.0
2013-03-21 14:10:00,38.08,38.18,38.07,38.17,24200.0,34.0463,34.1357,34.0373,34.1267,24200.0
2013-03-21 14:15:00,38.17,38.23,38.15,38.2,16400.0,34.1267,34.1804,34.1089,34.1536,16400.0
2013-03-21 14:20:00,38.21,38.21,38.19,38.21,12400.0,34.1625,34.1625,34.1446,34.1625,12400.0
2013-03-21 14:25:00,38.22,38.23,38.19,38.21,13200.0,34.1714,34.1804,34.1446,34.1625,13200.0
2013-03-21 14:30:00,38.21,38.23,38.2,38.22,18000.0,34.1625,34.1804,34.1536,34.1714,18000.0
2013-03-21 14:35:00,38.21,38.21,38.17,38.18,14200.0,34.1625,34.1625,34.1267,34.1357,14200.0
2013-03-21 14:40:00,38.17,38.19,38.15,38.19,21400.0,34.1267,34.1446,34.1089,34.1446,21400.0
2013-03-21 14:45:00,38.19,38.21,38.17,38.17,16200.0,34.1446,34.1625,34.1267,34.1267,16200.0
2013-03-21 14:50:00,38.17,38.17,38.15,38.16,16800.0,34.1267,34.1267,34.1089,34.1178,16800.0
2013-03-21 14:55:00,38.16,38.2,38.16,38.19,16400.0,34.1178,34.1536,34.1178,34.1446,16400.0
2013-03-21 15:00:00,38.19,38.27,38.19,38.24,54600.0,34.1446,34.2161,34.1446,34.1893,54600.0
2013-03-21 15:05:00,38.24,38.24,38.2,38.22,21600.0,34.1893,34.1893,34.1536,34.1714,21600.0
2013-03-21 15:10:00,38.22,38.24,38.22,38.23,31800.0,34.1714,34.1893,34.1714,34.1804,31800.0
2013-03-21 15:15:00,38.24,38.24,38.18,38.18,17800.0,34.1893,34.1893,34.1357,34.1357,17800.0
2013-03-21 15:20:00,38.18,38.19,38.17,38.19,21200.0,34.1357,34.1446,34.1267,34.1446,21200.0
2013-03-21 15:25:00,38.19,38.22,38.19,38.21,24600.0,34.1446,34.1714,34.1446,34.1625,24600.0
2013-03-21 15:30:00,38.22,38.24,38.19,38.21,36400.0,34.1714,34.1893,34.1446,34.1625,36400.0
2013-03-21 15:35:00,38.2,38.24,38.2,38.22,32400.0,34.1536,34.1893,34.1536,34.1714,32400.0
2013-03-21 15:40:00,38.23,38.24,38.21,38.21,44000.0,34.1804,34.1893,34.1625,34.1625,44000.0
2013-03-21 15:45:00,38.21,38.21,38.14,38.15,79600.0,34.1625,34.1625,34.0999,34.1089,79600.0
2013-03-21 15:50:00,38.16,38.16,38.12,38.12,140400.0,34.1178,34.1178,34.082,34.082,140400.0
2013-03-21 15:55:00,38.12,38.12,38.05,38.07,233200.0,34.082,34.082,34.0195,34.0373,233200.0
2013-03-22 09:30:00,38.2,38.33,37.92,37.99,137200.0,34.1536,34.2698,33.9032,33.9658,137200.0
2013-03-22 09:35:00,37.98,38.11,37.96,38.09,92400.0,33.9569,34.0731,33.939,34.0552,92400.0
2013-03-22 09:40:00,38.1,38.12,38.05,38.08,117200.0,34.0642,34.082,34.0195,34.0463,117200.0
2013-03-22 09:45:00,38.08,38.08,37.82,37.82,186600.0,34.0463,34.0463,33.8138,33.8138,186600.0
2013-03-22 09:50:00,37.83,37.83,37.7,37.7,182800.0,33.8228,33.8228,33.7065,33.7065,182800.0
2013-03-22 09:55:00,37.71,37.74,37.63,37.65,67400.0,33.7155,33.7423,33.6439,33.6618,67400.0
2013-03-22 10:00:00,37.65,37.69,37.64,37.66,113000.0,33.6618,33.6976,33.6529,33.6708,113000.0
2013-03-22 10:05:00,37.66,37.7,37.62,37.63,117600.0,33.6708,33.7065,33.635,33.6439,117600.0
2013-03-22 10:10:00,37.64,37.66,37.62,37.63,140000.0,33.6529,33.6708,33.635,33.6439,140000.0
2013-03-22 10:15:00,37.63,37.64,37.6,37.62,77800.0,33.6439,33.6529,33.6171,33.635,77800.0
2013-03-22 10:20:00,37.62,37.63,37.55,37.57,89600.0,33.635,33.6439,33.5724,33.5903,89600.0
2013-03-22 10:25:00,37.57,37.59,37.56,37.58,54200.0,33.5903,33.6082,33.5814,33.5992,54200.0
2013-03-22 10:30:00,37.57,37.65,37.55,37.64,59800.0,33.5903,33.6618,33.5724,33.6529,59800.0
2013-03-22 10:35:00,37.65,37.72,37.65,37.66,73400.0,33.6618,33.7244,33.6618,33.6708,73400.0
2013-03-22 10:40:00,37.66,37.72,37.65,37.69,40000.0,33.6708,33.7244,33.6618,33.6976,40000.0
2013-03-22 10:45:00,37.69,37.73,37.66,37.66,49000.0,33.6976,33.7333,33.6708,33.6708,49000.0
2013-03-22 10:50:00,37.67,37.67,37.58,37.58,70800.0,33.6797,33.6797,33.5992,33.5992,70800.0
2013-03-22 10:55:00,37.57,37.59,37.56,37.56,53200.0,33.5903,33.6082,33.5814,33.5814,53200.0
2013-03-22 11:00:00,37.56,37.56,37.49,37.52,151400.0,33.5814,33.5814,33.5188,33.5456,151400.0
2013-03-22 11:05:00,37.52,37.52,37.46,37.46,48200.0,33.5456,33.5456,33.4919,33.4919,48200.0
2013-03-22 11:10:00,37.47,37.49,37.44,37.49,54000.0,33.5009,33.5188,33.4741,33.5188,54000.0
2013-03-22 11:15:00,37.49,37.51,37.44,37.46,53200.0,33.5188,33.5367,33.4741,33.4919,53200.0
2013-03-22 11:20:00,37.45,37.45,37.43,37.44,34800.0,33.483,33.483,33.4651,33.4741,34800.0
2013-03-22 11:25:00,37.44,37.45,37.38,37.38,83000.0,33.4741,33.483,33.4204,33.4204,83000.0
2013-03-22 11:30:00,37.38,37.44,37.38,37.39,49600.0,33.4204,33.4741,33.4204,33.4294,49600.0
2013-03-22 11:35:00,37.4,37.41,37.37,37.38,66800.0,33.4383,33.4472,33.4115,33.4204,66800.0
2013-03-22 11:40:00,37.38,37.4,37.36,37.39,181000.0,33.4204,33.4383,33.4025,33.4294,181000.0
2013-03-22 11:45:00,37.39,37.4,37.38,37.39,20400.0,33.4294,33.4383,33.4204,33.4294,20400.0
2013-03-22 11:50:00,37.38,37.38,37.34,37.38,42800.0,33.4204,33.4204,33.3847,33.4204,42800.0
2013-03-22 11:55:00,37.38,37.4,37.35,37.35,48800.0,33.4204,33.4383,33.3936,33.3936,48800.0
2013-03-22 12:00:00,37.37,37.41,37.36,37.37,42000.0,33.4115,33.4472,33.4025,33.4115,42000.0
2013-03-22 12:05:00,37.38,37.4,37.37,37.38,24600.0,33.4204,33.4383,33.4115,33.4204,24600.0
2013-03-22 12:10:00,37.38,37.41,37.38,37.38,45400.0,33.4204,33.4472,33.4204,33.4204,45400.0
2013-03-22 12:15:00,37.38,37.41,37.38,37.4,57600.0,33.4204,33.4472,33.4204,33.4383,57600.0
2013-03-22 12:20:00,37.4,37.4,37.35,37.35,33800.0,33.4383,33.4383,33.3936,33.3936,33800.0
2013-03-22 12:25:00,37.37,37.38,37.35,37.37,20400.0,33.4115,33.4204,33.3936,33.4115,20400.0
2013-03-22 12:30:00,37.37,37.37,37.32,37.32,56200.0,33.4115,33.4115,33.3668,33.3668,56200.0
2013-03-22 12:35:00,37.32,37.36,37.32,37.34,32200.0,33.3668,33.4025,33.3668,33.3847,32200.0
2013-03-22 12:40:00,37.34,37.37,37.32,37.37,24000.0,33.3847,33.4115,33.3668,33.4115,24000.0
2013-03-22 12:45:00,37.37,37.4,37.35,37.39,41400.0,33.4115,33.4383,33.3936,33.4294,41400.0
2013-03-22 12:50:00,37.39,37.46,37.39,37.46,35600.0,33.4294,33.4919,33.4294,33.4919,35600.0
2013-03-22 12:55:00,37.46,37.51,37.45,37.48,60600.0,33.4919,33.5367,33.483,33.5098,60600.0
2013-03-22 13:00:00,37.49,37.51,37.45,37.47,84400.0,33.5188,33.5367,33.483,33.5009,84400.0
2013-03-22 13:05:00,37.48,37.48,37.45,37.48,57800.0,33.5098,33.5098,33.483,33.5098,57800.0
2013-03-22 13:10:00,37.47,37.49,37.47,37.49,49600.0,33.5009,33.5188,33.5009,33.5188,49600.0
2013-03-22 13:15:00,37.48,37.49,37.46,37.46,44400.0,33.5098,33.5188,33.4919,33.4919,44400.0
2013-03-22 13:20:00,37.46,37.49,37.24,37.41,295600.0,33.4919,33.5188,33.2953,33.4472,295600.0
2013-03-22 13:25:00,37.42,37.44,37.42,37.43,53200.0,33.4562,33.4741,33.4562,33.4651,53200.0
2013-03-22 13:30:00,37.43,37.49,37.3,37.46,514800.0,33.4651,33.5188,33.3489,33.4919,514800.0
2013-03-22 13:35:00,37.46,37.47,37.44,37.45,101200.0,33.4919,33.5009,33.4741,33.483,101200.0
2013-03-22 13:40:00,37.45,37.46,37.45,37.45,54800.0,33.483,33.4919,33.483,33.483,54800.0
2013-03-22 13:45:00,37.45,37.53,37.43,37.5,108600.0,33.483,33.5545,33.4651,33.5277,108600.0
2013-03-22 13:50:00,37.5,37.52,37.5,37.51,55600.0,33.5277,33.5456,33.5277,33.5367,55600.0
2013-03-22 13:55:00,37.52,37.53,37.5,37.52,34600.0,33.5456,33.5545,33.5277,33.5456,34600.0
2013-03-22 14:00:00,37.52,37.56,37.52,37.56,52400.0,33.5456,33.5814,33.5456,33.5814,52400.0
2013-03-22 14:05:00,37.56,37.57,37.54,37.55,57000.0,33.5814,33.5903,33.5635,33.5724,57000.0
2013-03-22 14:10:00,37.55,37.63,37.38,37.38,558400.0,33.5724,33.6439,33.4204,33.4204,558400.0
2013-03-22 14:15:00,37.4,37.44,37.33,37.41,106800.0,33.4383,33.4741,33.3757,33.4472,106800.0
2013-03-22 14:20:00,37.42,37.46,37.36,37.46,115600.0,33.4562,33.4919,33.4025,33.4919,115600.0
2013-03-22 14:25:00,37.46,37.48,37.42,37.48,70400.0,33.4919,33.5098,33.4562,33.5098,70400.0
2013-03-22 14:30:00,37.47,37.49,37.41,37.42,38600.0,33.5009,33.5188,33.4472,33.4562,38600.0
2013-03-22 14:35:00,37.43,37.49,37.43,37.48,21200.0,33.4651,33.5188,33.4651,33.5098,21200.0
2013-03-22 14:40:00,37.48,37.51,37.48,37.49,19400.0,33.5098,33.5367,33.5098,33.5188,19400.0
2013-03-22 14:45:00,37.5,37.51,37.47,37.47,44600.0,33.5277,33.5367,33.5009,33.5009,44600.0
2013-03-22 14:50:00,37.47,37.51,37.46,37.5,99800.0,33.5009,33.5367,33.4919,33.5277,99800.0
2013-03-22 14:55:00,37.5,37.51,37.5,37.51,27600.0,33.5277,33.5367,33.5277,33.5367,27600.0
2013-03-22 15:00:00,37.51,37.51,37.49,37.5,47600.0,33.5367,33.5367,33.5188,33.5277,47600.0
2013-03-22 15:05:00,37.5,37.51,37.49,37.49,37400.0,33.5277,33.5367,33.5188,33.5188,37400.0
2013-03-22 15:10:00,37.49,37.52,37.49,37.49,44800.0,33.5188,33.5456,33.5188,33.5188,44800.0
2013-03-22 15:15:00,37.49,37.49,37.48,37.48,53600.0,33.5188,33.5188,33.5098,33.5098,53600.0
2013-03-22 15:20:00,37.48,37.49,37.47,37.49,52600.0,33.5098,33.5188,33.5009,33.5188,52600.0
2013-03-22 15:25:00,37.49,37.49,37.46,37.47,54400.0,33.5188,33.5188,33.4919,33.5009,54400.0
2013-03-22 15:30:00,37.47,37.48,37.47,37.48,204000.0,33.5009,33.5098,33.5009,33.5098,204000.0
2013-03-22 15:35:00,37.48,37.51,37.47,37.48,121200.0,33.5098,33.5367,33.5009,33.5098,121200.0
2013-03-22 15:40:00,37.48,37.54,37.47,37.48,251000.0,33.5098,33.5635,33.5009,33.5098,251000.0
2013-03-22 15:45:00,37.48,37.49,37.39,37.4,265400.0,33.5098,33.5188,33.4294,33.4383,265400.0
2013-03-22 15:50:00,37.4,37.45,37.35,37.41,321800.0,33.4383,33.483,33.3936,33.4472,321800.0
2013-03-22 15:55:00,37.4,37.45,37.37,37.45,512400.0,33.4383,33.483,33.4115,33.483,512400.0
2013-03-25 09:30:00,37.56,37.69,37.45,37.47,128400.0,33.5814,33.6976,33.483,33.5009,128400.0
2013-03-25 09:35:00,37.47,37.56,37.41,37.49,81600.0,33.5009,33.5814,33.4472,33.5188,81600.0
2013-03-25 09:40:00,37.49,37.53,37.47,37.53,81000.0,33.5188,33.5545,33.5009,33.5545,81000.0
2013-03-25 09:45:00,37.52,37.82,37.51,37.78,186800.0,33.5456,33.8138,33.5367,33.7781,186800.0
2013-03-25 09:50:00,37.79,37.85,37.78,37.83,103200.0,33.787,33.8406,33.7781,33.8228,103200.0
2013-03-25 09:55:00,37.83,37.83,37.65,37.65,78800.0,33.8228,33.8228,33.6618,33.6618,78800.0
2013-03-25 10:00:00,37.65,37.69,37.6,37.66,97400.0,33.6618,33.6976,33.6171,33.6708,97400.0
2013-03-25 10:05:00,37.66,37.73,37.66,37.72,63800.0,33.6708,33.7333,33.6708,33.7244,63800.0
2013-03-25 10:10:00,37.73,37.75,37.65,37.7,36200.0,33.7333,33.7512,33.6618,33.7065,36200.0
2013-03-25 10:15:00,37.7,37.78,37.69,37.76,52000.0,33.7065,33.7781,33.6976,33.7602,52000.0
2013-03-25 10:20:00,37.76,37.79,37.66,37.7,47600.0,33.7602,33.787,33.6708,33.7065,47600.0
2013-03-25 10:25:00,37.71,37.73,37.66,37.73,40600.0,33.7155,33.7333,33.6708,33.7333,40600.0
2013-03-25 10:30:00,37.73,37.77,37.6,37.65,186200.0,33.7333,33.7691,33.6171,33.6618,186200.0
2013-03-25 10:35:00,37.65,37.68,37.6,37.61,68400.0,33.6618,33.6886,33.6171,33.6261,68400.0
2013-03-25 10:40:00,37.61,37.63,37.52,37.63,164000.0,33.6261,33.6439,33.5456,33.6439,164000.0
2013-03-25 10:45:00,37.62,37.62,37.48,37.58,74400.0,33.635,33.635,33.5098,33.5992,74400.0
2013-03-25 10:50:00,37.58,37.68,37.58,37.63,43600.0,33.5992,33.6886,33.5992,33.6439,43600.0
2013-03-25 10:55:00,37.63,37.63,37.54,37.55,30800.0,33.6439,33.6439,33.5635,33.5724,30800.0
2013-03-25 11:00:00,37.55,37.56,37.43,37.48,68200.0,33.5724,33.5814,33.4651,33.5098,68200.0
2013-03-25 11:05:00,37.49,37.49,37.41,37.43,67600.0,33.5188,33.5188,33.4472,33.4651,67600.0
2013-03-25 11:10:00,37.46,37.52,37.46,37.51,68600.0,33.4919,33.5456,33.4919,33.5367,68600.0
2013-03-25 11:15:00,37.52,37.52,37.33,37.37,60600.0,33.5456,33.5456,33.3757,33.4115,60600.0
2013-03-25 11:20:00,37.35,37.42,37.35,37.41,52400.0,33.3936,33.4562,33.3936,33.4472,52400.0
2013-03-25 11:25:00,37.41,37.46,37.38,37.38,24400.0,33.4472,33.4919,33.4204,33.4204,24400.0
2013-03-25 11:30:00,37.38,37.49,37.38,37.46,37400.0,33.4204,33.5188,33.4204,33.4919,37400.0
2013-03-25 11:35:00,37.46,37.46,37.41,37.45,79400.0,33.4919,33.4919,33.4472,33.483,79400.0
2013-03-25 11:40:00,37.45,37.49,37.39,37.45,43600.0,33.483,33.5188,33.4294,33.483,43600.0
2013-03-25 11:45:00,37.45,37.46,37.39,37.45,28800.0,33.483,33.4919,33.4294,33.483,28800.0
2013-03-25 11:50:00,37.45,37.47,37.42,37.42,19800.0,33.483,33.5009,33.4562,33.4562,19800.0
2013-03-25 11:55:00,37.43,37.43,37.38,37.42,25000.0,33.4651,33.4651,33.4204,33.4562,25000.0
2013-03-25 12:00:00,37.42,37.52,37.42,37.49,36600.0,33.4562,33.5456,33.4562,33.5188,36600.0
2013-03-25 12:05:00,37.49,37.51,37.42,37.43,25800.0,33.5188,33.5367,33.4562,33.4651,25800.0
2013-03-25 12:10:00,37.42,37.46,37.39,37.46,56000.0,33.4562,33.4919,33.4294,33.4919,56000.0
2013-03-25 12:15:00,37.45,37.48,37.44,37.44,15600.0,33.483,33.5098,33.4741,33.4741,15600.0
2013-03-25 12:20:00,37.44,37.44,37.35,37.37,43400.0,33.4741,33.4741,33.3936,33.4115,43400.0
2013-03-25 12:25:00,37.35,37.43,37.31,37.34,45400.0,33.3936,33.4651,33.3578,33.3847,45400.0
2013-03-25 12:30:00,37.33,37.4,37.32,37.36,29800.0,33.3757,33.4383,33.3668,33.4025,29800.0
2013-03-25 12:35:00,37.37,37.42,37.35,37.42,24600.0,33.4115,33.4562,33.3936,33.4562,24600.0
2013-03-25 12:40:00,37.41,37.46,37.38,37.44,31200.0,33.4472,33.4919,33.4204,33.4741,31200.0
2013-03-25 12:45:00,37.44,37.44,37.38,37.41,16400.0,33.4741,33.4741,33.4204,33.4472,16400.0
2013-03-25 12:50:00,37.41,37.44,37.33,37.33,30200.0,33.4472,33.4741,33.3757,33.3757,30200.0
2013-03-25 12:55:00,37.34,37.38,37.31,37.32,29600.0,33.3847,33.4204,33.3578,33.3668,29600.0
2013-03-25 13:00:00,37.33,37.33,37.27,37.31,32200.0,33.3757,33.3757,33.3221,33.3578,32200.0
2013-03-25 13:05:00,37.32,37.32,37.23,37.24,40400.0,33.3668,33.3668,33.2863,33.2953,40400.0
2013-03-25 13:10:00,37.26,37.3,37.23,37.24,35000.0,33.3131,33.3489,33.2863,33.2953,35000.0
2013-03-25 13:15:00,37.24,37.29,37.21,37.22,66800.0,33.2953,33.34,33.2684,33.2774,66800.0
2013-03-25 13:20:00,37.23,37.3,37.22,37.28,25200.0,33.2863,33.3489,33.2774,33.331,25200.0
2013-03-25 13:25:00,37.27,37.35,37.27,37.35,30600.0,33.3221,33.3936,33.3221,33.3936,30600.0
2013-03-25 13:30:00,37.35,37.38,37.33,37.35,24400.0,33.3936,33.4204,33.3757,33.3936,24400.0
2013-03-25 13:35:00,37.35,37.35,37.3,37.3,24000.0,33.3936,33.3936,33.3489,33.3489,24000.0
2013-03-25 13:40:00,37.32,37.35,37.31,37.34,25000.0,33.3668,33.3936,33.3578,33.3847,25000.0
2013-03-25 13:45:00,37.35,37.41,37.34,37.41,34000.0,33.3936,33.4472,33.3847,33.4472,34000.0
2013-03-25 13:50:00,37.42,37.47,37.41,37.46,39600.0,33.4562,33.5009,33.4472,33.4919,39600.0
2013-03-25 13:55:00,37.47,37.53,37.47,37.49,45600.0,33.5009,33.5545,33.5009,33.5188,45600.0
2013-03-25 14:00:00,37.49,37.49,37.4,37.45,46600.0,33.5188,33.5188,33.4383,33.483,46600.0
2013-03-25 14:05:00,37.45,37.48,37.44,37.46,36600.0,33.483,33.5098,33.4741,33.4919,36600.0
2013-03-25 14:10:00,37.46,37.46,37.4,37.41,46200.0,33.4919,33.4919,33.4383,33.4472,46200.0
2013-03-25 14:15:00,37.4,37.44,37.4,37.41,37200.0,33.4383,33.4741,33.4383,33.4472,37200.0
2013-03-25 14:20:00,37.41,37.44,37.38,37.38,37200.0,33.4472,33.4741,33.4204,33.4204,37200.0
2013-03-25 14:25:00,37.39,37.39,37.33,37.35,34400.0,33.4294,33.4294,33.3757,33.3936,34400.0
2013-03-25 14:30:00,37.35,37.35,37.26,37.27,43400.0,33.3936,33.3936,33.3131,33.3221,43400.0
2013-03-25 14:35:00,37.27,37.27,37.17,37.24,54600.0,33.3221,33.3221,33.2327,33.2953,54600.0
2013-03-25 14:40:00,37.23,37.24,37.21,37.23,47000.0,33.2863,33.2953,33.2684,33.2863,47000.0
2013-03-25 14:45:00,37.23,37.23,37.2,37.2,39800.0,33.2863,33.2863,33.2595,33.2595,39800.0
2013-03-25 14:50:00,37.21,37.26,37.2,37.21,60400.0,33.2684,33.3131,33.2595,33.2684,60400.0
2013-03-25 14:55:00,37.21,37.21,37.15,37.17,70000.0,33.2684,33.2684,33.2148,33.2327,70000.0
2013-03-25 15:00:00,37.16,37.16,37.09,37.15,86000.0,33.2237,33.2237,33.1611,33.2148,86000.0
2013-03-25 15:05:00,37.16,37.21,37.11,37.12,70200.0,33.2237,33.2684,33.179,33.188,70200.0
2013-03-25 15:10:00,37.12,37.18,37.11,37.13,56000.0,33.188,33.2416,33.179,33.1969,56000.0
2013-03-25 15:15:00,37.13,37.16,37.07,37.08,67800.0,33.1969,33.2237,33.1433,33.1522,67800.0
2013-03-25 15:20:00,37.07,37.13,37.02,37.09,127200.0,33.1433,33.1969,33.0986,33.1611,127200.0
2013-03-25 15:25:00,37.09,37.13,37.07,37.13,83800.0,33.1611,33.1969,33.1433,33.1969,83800.0
2013-03-25 15:30:00,37.13,37.2,37.13,37.17,79400.0,33.1969,33.2595,33.1969,33.2327,79400.0
2013-03-25 15:35:00,37.17,37.22,37.15,37.21,87800.0,33.2327,33.2774,33.2148,33.2684,87800.0
2013-03-25 15:40:00,37.22,37.22,37.19,37.2,75000.0,33.2774,33.2774,33.2506,33.2595,75000.0
2013-03-25 15:45:00,37.2,37.2,37.13,37.17,200800.0,33.2595,33.2595,33.1969,33.2327,200800.0
2013-03-25 15:50:00,37.18,37.21,37.16,37.19,204400.0,33.2416,33.2684,33.2237,33.2506,204400.0
2013-03-25 15:55:00,37.19,37.24,37.19,37.2,329400.0,33.2506,33.2953,33.2506,33.2595,329400.0
2013-03-26 09:30:00,37.49,37.6,37.23,37.48,66200.0,33.5188,33.6171,33.2863,33.5098,66200.0
2013-03-26 09:35:00,37.46,37.51,37.4,37.4,95600.0,33.4919,33.5367,33.4383,33.4383,95600.0
2013-03-26 09:40:00,37.4,37.49,37.37,37.48,54200.0,33.4383,33.5188,33.4115,33.5098,54200.0
2013-03-26 09:45:00,37.48,37.56,37.45,37.49,55800.0,33.5098,33.5814,33.483,33.5188,55800.0
2013-03-26 09:50:00,37.49,37.53,37.49,37.51,21400.0,33.5188,33.5545,33.5188,33.5367,21400.0
2013-03-26 09:55:00,37.51,37.59,37.51,37.57,25800.0,33.5367,33.6082,33.5367,33.5903,25800.0
2013-03-26 10:00:00,37.57,37.63,37.55,37.6,82000.0,33.5903,33.6439,33.5724,33.6171,82000.0
2013-03-26 10:05:00,37.59,37.65,37.54,37.62,100800.0,33.6082,33.6618,33.5635,33.635,100800.0
2013-03-26 10:10:00,37.62,37.71,37.62,37.68,46000.0,33.635,33.7155,33.635,33.6886,46000.0
2013-03-26 10:15:00,37.69,37.69,37.63,37.68,27200.0,33.6976,33.6976,33.6439,33.6886,27200.0
2013-03-26 10:20:00,37.67,37.7,37.57,37.59,56200.0,33.6797,33.7065,33.5903,33.6082,56200.0
2013-03-26 10:25:00,37.58,37.64,37.58,37.6,62000.0,33.5992,33.6529,33.5992,33.6171,62000.0
2013-03-26 10:30:00,37.6,37.69,37.52,37.53,52400.0,33.6171,33.6976,33.5456,33.5545,52400.0
2013-03-26 10:35:00,37.53,37.57,37.52,37.52,20000.0,33.5545,33.5903,33.5456,33.5456,20000.0
2013-03-26 10:40:00,37.51,37.52,37.41,37.42,28000.0,33.5367,33.5456,33.4472,33.4562,28000.0
2013-03-26 10:45:00,37.4,37.52,37.4,37.49,27400.0,33.4383,33.5456,33.4383,33.5188,27400.0
2013-03-26 10:50:00,37.48,37.52,37.47,37.47,17200.0,33.5098,33.5456,33.5009,33.5009,17200.0
2013-03-26 10:55:00,37.47,37.52,37.44,37.45,18000.0,33.5009,33.5456,33.4741,33.483,18000.0
2013-03-26 11:00:00,37.45,37.49,37.44,37.49,10600.0,33.483,33.5188,33.4741,33.5188,10600.0
2013-03-26 11:05:00,37.48,37.5,37.46,37.48,46200.0,33.5098,33.5277,33.4919,33.5098,46200.0
2013-03-26 11:10:00,37.48,37.49,37.42,37.42,28600.0,33.5098,33.5188,33.4562,33.4562,28600.0
2013-03-26 11:15:00,37.43,37.43,37.33,37.34,24000.0,33.4651,33.4651,33.3757,33.3847,24000.0
2013-03-26 11:20:00,37.35,37.41,37.35,37.4,11800.0,33.3936,33.4472,33.3936,33.4383,11800.0
2013-03-26 11:25:00,37.39,37.44,37.39,37.4,10800.0,33.4294,33.4741,33.4294,33.4383,10800.0
2013-03-26 11:30:00,37.39,37.46,37.39,37.44,14200.0,33.4294,33.4919,33.4294,33.4741,14200.0
2013-03-26 11:35:00,37.43,37.47,37.42,37.43,13400.0,33.4651,33.5009,33.4562,33.4651,13400.0
2013-03-26 11:40:00,37.43,37.49,37.43,37.48,36800.0,33.4651,33.5188,33.4651,33.5098,36800.0
2013-03-26 11:45:00,37.48,37.51,37.47,37.5,12000.0,33.5098,33.5367,33.5009,33.5277,12000.0
2013-03-26 11:50:00,37.5,37.57,37.5,37.52,45600.0,33.5277,33.5903,33.5277,33.5456,45600.0
2013-03-26 11:55:00,37.52,37.54,37.51,37.52,17400.0,33.5456,33.5635,33.5367,33.5456,17400.0
2013-03-26 12:00:00,37.51,37.51,37.46,37.47,21800.0,33.5367,33.5367,33.4919,33.5009,21800.0
2013-03-26 12:05:00,37.48,37.49,37.46,37.46,13000.0,33.5098,33.5188,33.4919,33.4919,13000.0
2013-03-26 12:10:00,37.46,37.48,37.41,37.47,50800.0,33.4919,33.5098,33.4472,33.5009,50800.0
2013-03-26 12:15:00,37.46,37.46,37.41,37.42,19200.0,33.4919,33.4919,33.4472,33.4562,19200.0
2013-03-26 12:20:00,37.41,37.42,37.39,37.4,15800.0,33.4472,33.4562,33.4294,33.4383,15800.0
2013-03-26 12:25:00,37.39,37.42,37.37,37.41,13600.0,33.4294,33.4562,33.4115,33.4472,13600.0
2013-03-26 12:30:00,37.43,37.43,37.4,37.4,19400.0,33.4651,33.4651,33.4383,33.4383,19400.0
2013-03-26 12:35:00,37.4,37.41,37.38,37.4,7200.0,33.4383,33.4472,33.4204,33.4383,7200.0
2013-03-26 12:40:00,37.4,37.41,37.38,37.41,12200.0,33.4383,33.4472,33.4204,33.4472,12200.0
2013-03-26 12:45:00,37.4,37.43,37.4,37.43,9600.0,33.4383,33.4651,33.4383,33.4651,9600.0
2013-03-26 12:50:00,37.42,37.45,37.41,37.44,69000.0,33.4562,33.483,33.4472,33.4741,69000.0
2013-03-26 12:55:00,37.43,37.45,37.4,37.42,18600.0,33.4651,33.483,33.4383,33.4562,18600.0
2013-03-26 13:00:00,37.42,37.43,37.4,37.42,7400.0,33.4562,33.4651,33.4383,33.4562,7400.0
2013-03-26 13:05:00,37.42,37.46,37.42,37.46,14600.0,33.4562,33.4919,33.4562,33.4919,14600.0
2013-03-26 13:10:00,37.47,37.49,37.45,37.47,13600.0,33.5009,33.5188,33.483,33.5009,13600.0
2013-03-26 13:15:00,37.47,37.48,37.47,37.48,7400.0,33.5009,33.5098,33.5009,33.5098,7400.0
2013-03-26 13:20:00,37.48,37.51,37.48,37.49,15000.0,33.5098,33.5367,33.5098,33.5188,15000.0
2013-03-26 13:25:00,37.49,37.49,37.48,37.48,17400.0,33.5188,33.5188,33.5098,33.5098,17400.0
2013-03-26 13:30:00,37.48,37.48,37.46,37.47,7800.0,33.5098,33.5098,33.4919,33.5009,7800.0
2013-03-26 13:35:00,37.48,37.5,37.44,37.44,37600.0,33.5098,33.5277,33.4741,33.4741,37600.0
2013-03-26 13:40:00,37.45,37.46,37.42,37.45,17400.0,33.483,33.4919,33.4562,33.483,17400.0
2013-03-26 13:45:00,37.45,37.45,37.41,37.42,18000.0,33.483,33.483,33.4472,33.4562,18000.0
2013-03-26 13:50:00,37.42,37.46,37.41,37.41,25600.0,33.4562,33.4919,33.4472,33.4472,25600.0
2013-03-26 13:55:00,37.43,37.43,37.42,37.42,8600.0,33.4651,33.4651,33.4562,33.4562,8600.0
2013-03-26 14:00:00,37.42,37.44,37.42,37.44,17800.0,33.4562,33.4741,33.4562,33.4741,17800.0
2013-03-26 14:05:00,37.44,37.48,37.44,37.45,25800.0,33.4741,33.5098,33.4741,33.483,25800.0
2013-03-26 14:10:00,37.45,37.46,37.44,37.44,39200.0,33.483,33.4919,33.4741,33.4741,39200.0
2013-03-26 14:15:00,37.44,37.46,37.42,37.46,18200.0,33.4741,33.4919,33.4562,33.4919,18200.0
2013-03-26 14:20:00,37.46,37.48,37.45,37.46,22400.0,33.4919,33.5098,33.483,33.4919,22400.0
2013-03-26 14:25:00,37.46,37.47,37.42,37.42,15800.0,33.4919,33.5009,33.4562,33.4562,15800.0
2013-03-26 14:30:00,37.43,37.43,37.4,37.4,16800.0,33.4651,33.4651,33.4383,33.4383,16800.0
2013-03-26 14:35:00,37.41,37.43,37.39,37.42,14800.0,33.4472,33.4651,33.4294,33.4562,14800.0
2013-03-26 14:40:00,37.42,37.42,37.39,37.4,38000.0,33.4562,33.4562,33.4294,33.4383,38000.0
2013-03-26 14:45:00,37.41,37.42,37.4,37.4,26000.0,33.4472,33.4562,33.4383,33.4383,26000.0
2013-03-26 14:50:00,37.4,37.4,37.36,37.36,37800.0,33.4383,33.4383,33.4025,33.4025,37800.0
2013-03-26 14:55:00,37.37,37.37,37.31,37.33,56600.0,33.4115,33.4115,33.3578,33.3757,56600.0
2013-03-26 15:00:00,37.33,37.38,37.33,37.38,29200.0,33.3757,33.4204,33.3757,33.4204,29200.0
2013-03-26 15:05:00,37.38,37.4,37.35,37.35,39000.0,33.4204,33.4383,33.3936,33.3936,39000.0
2013-03-26 15:10:00,37.35,37.35,37.3,37.31,102400.0,33.3936,33.3936,33.3489,33.3578,102400.0
2013-03-26 15:15:00,37.31,37.33,37.29,37.3,28800.0,33.3578,33.3757,33.34,33.3489,28800.0
2013-03-26 15:20:00,37.3,37.32,37.29,37.32,32000.0,33.3489,33.3668,33.34,33.3668,32000.0
2013-03-26 15:25:00,37.32,37.33,37.27,37.3,77400.0,33.3668,33.3757,33.3221,33.3489,77400.0
2013-03-26 15:30:00,37.3,37.31,37.28,37.31,62400.0,33.3489,33.3578,33.331,33.3578,62400.0
2013-03-26 15:35:00,37.31,37.31,37.27,37.31,80200.0,33.3578,33.3578,33.3221,33.3578,80200.0
2013-03-26 15:40:00,37.31,37.31,37.27,37.29,45200.0,33.3578,33.3578,33.3221,33.34,45200.0
2013-03-26 15:45:00,37.29,37.3,37.28,37.3,56000.0,33.34,33.3489,33.331,33.3489,56000.0
2013-03-26 15:50:00,37.3,37.3,37.27,37.29,82200.0,33.3489,33.3489,33.3221,33.34,82200.0
2013-03-26 15:55:00,37.28,37.33,37.27,37.31,144600.0,33.331,33.3757,33.3221,33.3578,144600.0
2013-03-27 09:30:00,37.17,37.17,37.05,37.1,67400.0,33.2327,33.2327,33.1254,33.1701,67400.0
2013-03-27 09:35:00,37.1,37.31,37.04,37.3,198200.0,33.1701,33.3578,33.1164,33.3489,198200.0
2013-03-27 09:40:00,37.3,37.39,37.24,37.36,59400.0,33.3489,33.4294,33.2953,33.4025,59400.0
2013-03-27 09:45:00,37.34,37.47,37.32,37.47,57200.0,33.3847,33.5009,33.3668,33.5009,57200.0
2013-03-27 09:50:00,37.43,37.44,37.31,37.37,56800.0,33.4651,33.4741,33.3578,33.4115,56800.0
2013-03-27 09:55:00,37.38,37.44,37.34,37.34,48000.0,33.4204,33.4741,33.3847,33.3847,48000.0
2013-03-27 10:00:00,37.34,37.37,37.32,37.33,44600.0,33.3847,33.4115,33.3668,33.3757,44600.0
2013-03-27 10:05:00,37.33,37.35,37.22,37.23,75400.0,33.3757,33.3936,33.2774,33.2863,75400.0
2013-03-27 10:10:00,37.22,37.23,37.15,37.16,83200.0,33.2774,33.2863,33.2148,33.2237,83200.0
2013-03-27 10:15:00,37.15,37.16,37.1,37.14,38200.0,33.2148,33.2237,33.1701,33.2058,38200.0
2013-03-27 10:20:00,37.13,37.21,37.11,37.18,18000.0,33.1969,33.2684,33.179,33.2416,18000.0
2013-03-27 10:25:00,37.17,37.24,37.15,37.15,61000.0,33.2327,33.2953,33.2148,33.2148,61000.0
2013-03-27 10:30:00,37.15,37.21,37.1,37.21,45000.0,33.2148,33.2684,33.1701,33.2684,45000.0
2013-03-27 10:35:00,37.22,37.3,37.2,37.3,101400.0,33.2774,33.3489,33.2595,33.3489,101400.0
2013-03-27 10:40:00,37.3,37.34,37.24,37.27,51600.0,33.3489,33.3847,33.2953,33.3221,51600.0
2013-03-27 10:45:00,37.26,37.3,37.24,37.27,30400.0,33.3131,33.3489,33.2953,33.3221,30400.0
2013-03-27 10:50:00,37.26,37.3,37.24,37.24,26000.0,33.3131,33.3489,33.2953,33.2953,26000.0
2013-03-27 10:55:00,37.24,37.27,37.24,37.27,19400.0,33.2953,33.3221,33.2953,33.3221,19400.0
2013-03-27 11:00:00,37.27,37.29,37.24,37.24,96400.0,33.3221,33.34,33.2953,33.2953,96400.0
2013-03-27 11:05:00,37.24,37.25,37.21,37.21,21000.0,33.2953,33.3042,33.2684,33.2684,21000.0
2013-03-27 11:10:00,37.21,37.25,37.21,37.23,40600.0,33.2684,33.3042,33.2684,33.2863,40600.0
2013-03-27 11:15:00,37.23,37.24,37.21,37.22,23000.0,33.2863,33.2953,33.2684,33.2774,23000.0
2013-03-27 11:20:00,37.22,37.24,37.22,37.24,16400.0,33.2774,33.2953,33.2774,33.2953,16400.0
2013-03-27 11:25:00,37.24,37.25,37.23,37.25,24200.0,33.2953,33.3042,33.2863,33.3042,24200.0
2013-03-27 11:30:00,37.25,37.27,37.24,37.27,53200.0,33.3042,33.3221,33.2953,33.3221,53200.0
2013-03-27 11:35:00,37.26,37.27,37.24,37.26,24800.0,33.3131,33.3221,33.2953,33.3131,24800.0
2013-03-27 11:40:00,37.26,37.27,37.24,37.24,21200.0,33.3131,33.3221,33.2953,33.2953,21200.0
2013-03-27 11:45:00,37.24,37.26,37.23,37.23,23600.0,33.2953,33.3131,33.2863,33.2863,23600.0
2013-03-27 11:50:00,37.24,37.26,37.21,37.21,20000.0,33.2953,33.3131,33.2684,33.2684,20000.0
2013-03-27 11:55:00,37.2,37.22,37.19,37.21,25200.0,33.2595,33.2774,33.2506,33.2684,25200.0
2013-03-27 12:00:00,37.22,37.25,37.21,37.25,52000.0,33.2774,33.3042,33.2684,33.3042,52000.0
2013-03-27 12:05:00,37.24,37.25,37.23,37.24,41600.0,33.2953,33.3042,33.2863,33.2953,41600.0
2013-03-27 12:10:00,37.24,37.25,37.23,37.24,41200.0,33.2953,33.3042,33.2863,33.2953,41200.0
2013-03-27 12:15:00,37.25,37.28,37.24,37.25,19000.0,33.3042,33.331,33.2953,33.3042,19000.0
2013-03-27 12:20:00,37.25,37.26,37.22,37.24,29400.0,33.3042,33.3131,33.2774,33.2953,29400.0
2013-03-27 12:25:00,37.26,37.26,37.15,37.17,33800.0,33.3131,33.3131,33.2148,33.2327,33800.0
2013-03-27 12:30:00,37.16,37.2,37.16,37.19,27800.0,33.2237,33.2595,33.2237,33.2506,27800.0
2013-03-27 12:35:00,37.19,37.22,37.17,37.22,27800.0,33.2506,33.2774,33.2327,33.2774,27800.0
2013-03-27 12:40:00,37.21,37.22,37.17,37.17,26400.0,33.2684,33.2774,33.2327,33.2327,26400.0
2013-03-27 12:45:00,37.17,37.18,37.12,37.13,22200.0,33.2327,33.2416,33.188,33.1969,22200.0
2013-03-27 12:50:00,37.13,37.16,37.12,37.14,14000.0,33.1969,33.2237,33.188,33.2058,14000.0
2013-03-27 12:55:00,37.14,37.16,37.14,37.16,15200.0,33.2058,33.2237,33.2058,33.2237,15200.0
2013-03-27 13:00:00,37.16,37.17,37.13,37.14,44000.0,33.2237,33.2327,33.1969,33.2058,44000.0
2013-03-27 13:05:00,37.13,37.13,37.13,37.13,12800.0,33.1969,33.1969,33.1969,33.1969,12800.0
2013-03-27 13:10:00,37.12,37.12,37.1,37.1,82800.0,33.188,33.188,33.1701,33.1701,82800.0
2013-03-27 13:15:00,37.1,37.15,37.09,37.13,21200.0,33.1701,33.2148,33.1611,33.1969,21200.0
2013-03-27 13:20:00,37.13,37.17,37.12,37.16,34000.0,33.1969,33.2327,33.188,33.2237,34000.0
2013-03-27 13:25:00,37.17,37.21,37.17,37.21,25800.0,33.2327,33.2684,33.2327,33.2684,25800.0
2013-03-27 13:30:00,37.2,37.22,37.19,37.21,36200.0,33.2595,33.2774,33.2506,33.2684,36200.0
2013-03-27 13:35:00,37.21,37.21,37.17,37.18,13800.0,33.2684,33.2684,33.2327,33.2416,13800.0
2013-03-27 13:40:00,37.18,37.23,37.17,37.2,21400.0,33.2416,33.2863,33.2327,33.2595,21400.0
2013-03-27 13:45:00,37.2,37.21,37.17,37.17,26600.0,33.2595,33.2684,33.2327,33.2327,26600.0
2013-03-27 13:50:00,37.17,37.2,37.17,37.18,14000.0,33.2327,33.2595,33.2327,33.2416,14000.0
2013-03-27 13:55:00,37.17,37.18,37.13,37.13,50200.0,33.2327,33.2416,33.1969,33.1969,50200.0
2013-03-27 14:00:00,37.14,37.17,37.13,37.17,33000.0,33.2058,33.2327,33.1969,33.2327,33000.0
2013-03-27 14:05:00,37.18,37.21,37.15,37.17,27000.0,33.2416,33.2684,33.2148,33.2327,27000.0
2013-03-27 14:10:00,37.16,37.17,37.13,37.16,18600.0,33.2237,33.2327,33.1969,33.2237,18600.0
2013-03-27 14:15:00,37.17,37.17,37.12,37.17,22200.0,33.2327,33.2327,33.188,33.2327,22200.0
2013-03-27 14:20:00,37.18,37.2,37.18,37.2,19000.0,33.2416,33.2595,33.2416,33.2595,19000.0
2013-03-27 14:25:00,37.2,37.2,37.17,37.19,24400.0,33.2595,33.2595,33.2327,33.2506,24400.0
2013-03-27 14:30:00,37.19,37.2,37.16,37.16,44000.0,33.2506,33.2595,33.2237,33.2237,44000.0
2013-03-27 14:35:00,37.16,37.18,37.12,37.12,30600.0,33.2237,33.2416,33.188,33.188,30600.0
2013-03-27 14:40:00,37.12,37.16,37.1,37.11,23800.0,33.188,33.2237,33.1701,33.179,23800.0
2013-03-27 14:45:00,37.11,37.13,37.09,37.1,43800.0,33.179,33.1969,33.1611,33.1701,43800.0
2013-03-27 14:50:00,37.1,37.1,37.07,37.08,42200.0,33.1701,33.1701,33.1433,33.1522,42200.0
2013-03-27 14:55:00,37.09,37.1,37.05,37.05,94600.0,33.1611,33.1701,33.1254,33.1254,94600.0
2013-03-27 15:00:00,37.05,37.09,37.04,37.06,61000.0,33.1254,33.1611,33.1164,33.1343,61000.0
2013-03-27 15:05:00,37.06,37.11,37.05,37.1,48800.0,33.1343,33.179,33.1254,33.1701,48800.0
2013-03-27 15:10:00,37.09,37.12,37.08,37.09,41200.0,33.1611,33.188,33.1522,33.1611,41200.0
2013-03-27 15:15:00,37.09,37.09,37.04,37.05,51000.0,33.1611,33.1611,33.1164,33.1254,51000.0
2013-03-27 15:20:00,37.05,37.07,37.04,37.07,39600.0,33.1254,33.1433,33.1164,33.1433,39600.0
2013-03-27 15:25:00,37.07,37.11,37.05,37.1,44400.0,33.1433,33.179,33.1254,33.1701,44400.0
2013-03-27 15:30:00,37.1,37.13,37.09,37.12,87400.0,33.1701,33.1969,33.1611,33.188,87400.0
2013-03-27 15:35:00,37.12,37.12,37.09,37.1,45200.0,33.188,33.188,33.1611,33.1701,45200.0
2013-03-27 15:40:00,37.1,37.13,37.08,37.13,121200.0,33.1701,33.1969,33.1522,33.1969,121200.0
2013-03-27 15:45:00,37.13,37.13,37.07,37.07,102400.0,33.1969,33.1969,33.1433,33.1433,102400.0
2013-03-27 15:50:00,37.07,37.1,37.05,37.08,93000.0,33.1433,33.1701,33.1254,33.1522,93000.0
2013-03-27 15:55:00,37.08,37.13,37.08,37.1,155600.0,33.1522,33.1969,33.1522,33.1701,155600.0
2013-03-28 09:30:00,37.13,37.29,37.04,37.09,182400.0,33.1969,33.34,33.1164,33.1611,182400.0
2013-03-28 09:35:00,37.1,37.15,37.1,37.13,136200.0,33.1701,33.2148,33.1701,33.1969,136200.0
2013-03-28 09:40:00,37.13,37.17,37.12,37.14,150200.0,33.1969,33.2327,33.188,33.2058,150200.0
2013-03-28 09:45:00,37.14,37.25,37.13,37.23,164400.0,33.2058,33.3042,33.1969,33.2863,164400.0
2013-03-28 09:50:00,37.23,37.34,37.18,37.32,157000.0,33.2863,33.3847,33.2416,33.3668,157000.0
2013-03-28 09:55:00,37.32,37.41,37.3,37.38,219600.0,33.3668,33.4472,33.3489,33.4204,219600.0
2013-03-28 10:00:00,37.37,37.56,37.36,37.52,113200.0,33.4115,33.5814,33.4025,33.5456,113200.0
2013-03-28 10:05:00,37.52,37.52,37.38,37.42,42600.0,33.5456,33.5456,33.4204,33.4562,42600.0
2013-03-28 10:10:00,37.43,37.44,37.38,37.4,36200.0,33.4651,33.4741,33.4204,33.4383,36200.0
2013-03-28 10:15:00,37.41,37.43,37.4,37.43,48400.0,33.4472,33.4651,33.4383,33.4651,48400.0
2013-03-28 10:20:00,37.42,37.49,37.42,37.47,34200.0,33.4562,33.5188,33.4562,33.5009,34200.0
2013-03-28 10:25:00,37.47,37.52,37.47,37.51,102200.0,33.5009,33.5456,33.5009,33.5367,102200.0
2013-03-28 10:30:00,37.51,37.61,37.51,37.57,108400.0,33.5367,33.6261,33.5367,33.5903,108400.0
2013-03-28 10:35:00,37.57,37.59,37.55,37.55,35000.0,33.5903,33.6082,33.5724,33.5724,35000.0
2013-03-28 10:40:00,37.55,37.58,37.54,37.56,104800.0,33.5724,33.5992,33.5635,33.5814,104800.0
2013-03-28 10:45:00,37.56,37.62,37.56,37.62,43200.0,33.5814,33.635,33.5814,33.635,43200.0
2013-03-28 10:50:00,37.62,37.72,37.61,37.72,119000.0,33.635,33.7244,33.6261,33.7244,119000.0
2013-03-28 10:55:00,37.72,37.84,37.7,37.84,92400.0,33.7244,33.8317,33.7065,33.8317,92400.0
2013-03-28 11:00:00,37.85,37.86,37.78,37.78,105600.0,33.8406,33.8496,33.7781,33.7781,105600.0
2013-03-28 11:05:00,37.77,37.79,37.71,37.72,54600.0,33.7691,33.787,33.7155,33.7244,54600.0
2013-03-28 11:10:00,37.72,37.73,37.63,37.71,62400.0,33.7244,33.7333,33.6439,33.7155,62400.0
2013-03-28 11:15:00,37.71,37.72,37.66,37.71,45400.0,33.7155,33.7244,33.6708,33.7155,45400.0
2013-03-28 11:20:00,37.72,37.76,37.71,37.75,30800.0,33.7244,33.7602,33.7155,33.7512,30800.0
2013-03-28 11:25:00,37.74,37.78,37.74,37.76,27600.0,33.7423,33.7781,33.7423,33.7602,27600.0
2013-03-28 11:30:00,37.76,37.84,37.74,37.81,48200.0,33.7602,33.8317,33.7423,33.8049,48200.0
2013-03-28 11:35:00,37.82,37.82,37.76,37.8,28400.0,33.8138,33.8138,33.7602,33.7959,28400.0
2013-03-28 11:40:00,37.8,37.84,37.79,37.84,33200.0,33.7959,33.8317,33.787,33.8317,33200.0
2013-03-28 11:45:00,37.84,37.91,37.83,37.91,144800.0,33.8317,33.8943,33.8228,33.8943,144800.0
2013-03-28 11:50:00,37.91,37.99,37.91,37.99,52600.0,33.8943,33.9658,33.8943,33.9658,52600.0
2013-03-28 11:55:00,37.99,38.02,37.93,37.93,81800.0,33.9658,33.9926,33.9122,33.9122,81800.0
2013-03-28 12:00:00,37.93,37.95,37.91,37.95,58000.0,33.9122,33.93,33.8943,33.93,58000.0
2013-03-28 12:05:00,37.95,37.96,37.91,37.94,46000.0,33.93,33.939,33.8943,33.9211,46000.0
2013-03-28 12:10:00,37.95,37.97,37.93,37.96,25800.0,33.93,33.9479,33.9122,33.939,25800.0
2013-03-28 12:15:00,37.96,37.99,37.93,37.99,131400.0,33.939,33.9658,33.9122,33.9658,131400.0
2013-03-28 12:20:00,37.99,38.01,37.97,38.01,34000.0,33.9658,33.9837,33.9479,33.9837,34000.0
2013-03-28 12:25:00,38.01,38.01,37.95,37.97,41200.0,33.9837,33.9837,33.93,33.9479,41200.0
2013-03-28 12:30:00,37.98,38.02,37.94,37.99,30600.0,33.9569,33.9926,33.9211,33.9658,30600.0
2013-03-28 12:35:00,37.99,38.02,37.99,37.99,20600.0,33.9658,33.9926,33.9658,33.9658,20600.0
2013-03-28 12:40:00,38.0,38.0,37.93,37.94,29800.0,33.9747,33.9747,33.9122,33.9211,29800.0
2013-03-28 12:45:00,37.95,38.03,37.94,38.02,28400.0,33.93,34.0016,33.9211,33.9926,28400.0
2013-03-28 12:50:00,38.02,38.06,37.16,38.05,31200.0,33.9926,34.0284,33.2237,34.0195,31200.0
2013-03-28 12:55:00,38.06,38.09,38.05,38.08,37000.0,34.0284,34.0552,34.0195,34.0463,37000.0
2013-03-28 13:00:00,38.08,38.1,38.02,38.03,37200.0,34.0463,34.0642,33.9926,34.0016,37200.0
2013-03-28 13:05:00,38.03,38.04,37.97,37.97,27400.0,34.0016,34.0105,33.9479,33.9479,27400.0
2013-03-28 13:10:00,37.98,38.01,37.95,38.01,28000.0,33.9569,33.9837,33.93,33.9837,28000.0
2013-03-28 13:15:00,38.01,38.09,38.01,38.09,22000.0,33.9837,34.0552,33.9837,34.0552,22000.0
2013-03-28 13:20:00,38.09,38.14,38.09,38.13,17600.0,34.0552,34.0999,34.0552,34.091,17600.0
2013-03-28 13:25:00,38.13,38.13,38.06,38.06,24800.0,34.091,34.091,34.0284,34.0284,24800.0
2013-03-28 13:30:00,38.07,38.08,38.04,38.06,26600.0,34.0373,34.0463,34.0105,34.0284,26600.0
2013-03-28 13:35:00,38.06,38.07,38.05,38.06,19600.0,34.0284,34.0373,34.0195,34.0284,19600.0
2013-03-28 13:40:00,38.06,38.12,38.05,38.1,26400.0,34.0284,34.082,34.0195,34.0642,26400.0
2013-03-28 13:45:00,38.1,38.11,38.08,38.09,19200.0,34.0642,34.0731,34.0463,34.0552,19200.0
2013-03-28 13:50:00,38.09,38.09,38.08,38.09,10000.0,34.0552,34.0552,34.0463,34.0552,10000.0
2013-03-28 13:55:00,38.09,38.21,38.08,38.2,71800.0,34.0552,34.1625,34.0463,34.1536,71800.0
2013-03-28 14:00:00,38.2,38.2,38.15,38.15,21400.0,34.1536,34.1536,34.1089,34.1089,21400.0
2013-03-28 14:05:00,38.15,38.16,38.13,38.13,12600.0,34.1089,34.1178,34.091,34.091,12600.0
2013-03-28 14:10:00,38.13,38.15,38.12,38.13,22000.0,34.091,34.1089,34.082,34.091,22000.0
2013-03-28 14:15:00,38.12,38.13,38.1,38.11,23200.0,34.082,34.091,34.0642,34.0731,23200.0
2013-03-28 14:20:00,38.11,38.15,38.11,38.13,28600.0,34.0731,34.1089,34.0731,34.091,28600.0
2013-03-28 14:25:00,38.13,38.15,38.12,38.13,60400.0,34.091,34.1089,34.082,34.091,60400.0
2013-03-28 14:30:00,38.13,38.14,38.11,38.12,96600.0,34.091,34.0999,34.0731,34.082,96600.0
2013-03-28 14:35:00,38.12,38.13,38.1,38.1,26600.0,34.082,34.091,34.0642,34.0642,26600.0
2013-03-28 14:40:00,38.1,38.13,38.09,38.12,64000.0,34.0642,34.091,34.0552,34.082,64000.0
2013-03-28 14:45:00,38.12,38.18,38.12,38.16,26400.0,34.082,34.1357,34.082,34.1178,26400.0
2013-03-28 14:50:00,38.17,38.21,38.17,38.21,52800.0,34.1267,34.1625,34.1267,34.1625,52800.0
2013-03-28 14:55:00,38.21,38.23,38.19,38.2,82800.0,34.1625,34.1804,34.1446,34.1536,82800.0
2013-03-28 15:00:00,38.21,38.22,38.17,38.22,49000.0,34.1625,34.1714,34.1267,34.1714,49000.0
2013-03-28 15:05:00,38.21,38.23,38.2,38.23,34400.0,34.1625,34.1804,34.1536,34.1804,34400.0
2013-03-28 15:10:00,38.23,38.26,38.23,38.26,39800.0,34.1804,34.2072,34.1804,34.2072,39800.0
2013-03-28 15:15:00,38.25,38.3,38.25,38.3,49200.0,34.1983,34.243,34.1983,34.243,49200.0
2013-03-28 15:20:00,38.3,38.33,38.27,38.29,48400.0,34.243,34.2698,34.2161,34.234,48400.0
2013-03-28 15:25:00,38.28,38.32,38.26,38.3,77000.0,34.2251,34.2609,34.2072,34.243,77000.0
2013-03-28 15:30:00,38.3,38.31,38.26,38.29,45200.0,34.243,34.2519,34.2072,34.234,45200.0
2013-03-28 15:35:00,38.29,38.32,38.27,38.29,40600.0,34.234,34.2609,34.2161,34.234,40600.0
2013-03-28 15:40:00,38.29,38.29,38.24,38.25,93200.0,34.234,34.234,34.1893,34.1983,93200.0
2013-03-28 15:45:00,38.25,38.27,38.24,38.27,118800.0,34.1983,34.2161,34.1893,34.2161,118800.0
2013-03-28 15:50:00,38.27,38.35,38.27,38.35,128200.0,34.2161,34.2877,34.2161,34.2877,128200.0
2013-03-28 15:55:00,38.35,38.37,38.3,38.3,311800.0,34.2877,34.3056,34.243,34.243,311800.0
2013-04-01 09:30:00,38.27,38.48,38.16,38.16,93000.0,34.2161,34.4039,34.1178,34.1178,93000.0
2013-04-01 09:35:00,38.18,38.31,38.13,38.29,47600.0,34.1357,34.2519,34.091,34.234,47600.0
2013-04-01 09:40:00,38.29,38.42,38.24,38.4,86800.0,34.234,34.3503,34.1893,34.3324,86800.0
2013-04-01 09:45:00,38.39,38.5,38.38,38.5,116200.0,34.3234,34.4218,34.3145,34.4218,116200.0
2013-04-01 09:50:00,38.5,38.6,38.48,38.55,146600.0,34.4218,34.5112,34.4039,34.4665,146600.0
2013-04-01 09:55:00,38.56,38.56,38.46,38.51,73400.0,34.4754,34.4754,34.386,34.4307,73400.0
2013-04-01 10:00:00,38.5,38.51,38.31,38.38,111800.0,34.4218,34.4307,34.2519,34.3145,111800.0
2013-04-01 10:05:00,38.38,38.39,38.28,38.34,86600.0,34.3145,34.3234,34.2251,34.2787,86600.0
2013-04-01 10:10:00,38.34,38.37,38.34,38.35,58200.0,34.2787,34.3056,34.2787,34.2877,58200.0
2013-04-01 10:15:00,38.34,38.35,38.27,38.3,44400.0,34.2787,34.2877,34.2161,34.243,44400.0
2013-04-01 10:20:00,38.3,38.32,38.28,38.3,45400.0,34.243,34.2609,34.2251,34.243,45400.0
2013-04-01 10:25:00,38.31,38.33,38.3,38.31,26600.0,34.2519,34.2698,34.243,34.2519,26600.0
2013-04-01 10:30:00,38.31,38.34,38.29,38.34,47600.0,34.2519,34.2787,34.234,34.2787,47600.0
2013-04-01 10:35:00,38.33,38.35,38.27,38.32,82000.0,34.2698,34.2877,34.2161,34.2609,82000.0
2013-04-01 10:40:00,38.31,38.33,38.27,38.31,56400.0,34.2519,34.2698,34.2161,34.2519,56400.0
2013-04-01 10:45:00,38.31,38.32,38.26,38.27,25000.0,34.2519,34.2609,34.2072,34.2161,25000.0
2013-04-01 10:50:00,38.27,38.31,38.25,38.3,42400.0,34.2161,34.2519,34.1983,34.243,42400.0
2013-04-01 10:55:00,38.3,38.33,38.3,38.3,35000.0,34.243,34.2698,34.243,34.243,35000.0
2013-04-01 11:00:00,38.3,38.31,38.23,38.31,58400.0,34.243,34.2519,34.1804,34.2519,58400.0
2013-04-01 11:05:00,38.31,38.34,38.31,38.32,21000.0,34.2519,34.2787,34.2519,34.2609,21000.0
2013-04-01 11:10:00,38.32,38.32,38.29,38.29,10800.0,34.2609,34.2609,34.234,34.234,10800.0
2013-04-01 11:15:00,38.3,38.32,38.3,38.32,15600.0,34.243,34.2609,34.243,34.2609,15600.0
2013-04-01 11:20:00,38.32,38.32,38.3,38.3,26000.0,34.2609,34.2609,34.243,34.243,26000.0
2013-04-01 11:25:00,38.3,38.4,38.3,38.38,41600.0,34.243,34.3324,34.243,34.3145,41600.0
2013-04-01 11:30:00,38.38,38.43,38.36,38.42,30600.0,34.3145,34.3592,34.2966,34.3503,30600.0
2013-04-01 11:35:00,38.42,38.43,38.38,38.41,124400.0,34.3503,34.3592,34.3145,34.3413,124400.0
2013-04-01 11:40:00,38.41,38.43,38.38,38.38,22600.0,34.3413,34.3592,34.3145,34.3145,22600.0
2013-04-01 11:45:00,38.38,38.45,38.38,38.45,16000.0,34.3145,34.3771,34.3145,34.3771,16000.0
2013-04-01 11:50:00,38.45,38.45,38.43,38.43,16200.0,34.3771,34.3771,34.3592,34.3592,16200.0
2013-04-01 11:55:00,38.43,38.45,38.43,38.45,13200.0,34.3592,34.3771,34.3592,34.3771,13200.0
2013-04-01 12:00:00,38.44,38.44,38.42,38.43,26600.0,34.3681,34.3681,34.3503,34.3592,26600.0
2013-04-01 12:05:00,38.43,38.44,38.42,38.44,23400.0,34.3592,34.3681,34.3503,34.3681,23400.0
2013-04-01 12:10:00,38.44,38.44,38.42,38.44,12600.0,34.3681,34.3681,34.3503,34.3681,12600.0
2013-04-01 12:15:00,38.43,38.43,38.42,38.42,16200.0,34.3592,34.3592,34.3503,34.3503,16200.0
2013-04-01 12:20:00,38.42,38.43,38.38,38.4,38400.0,34.3503,34.3592,34.3145,34.3324,38400.0
2013-04-01 12:25:00,38.4,38.42,38.39,38.42,19000.0,34.3324,34.3503,34.3234,34.3503,19000.0
2013-04-01 12:30:00,38.42,38.43,38.38,38.41,43400.0,34.3503,34.3592,34.3145,34.3413,43400.0
2013-04-01 12:35:00,38.42,38.43,38.38,38.41,54600.0,34.3503,34.3592,34.3145,34.3413,54600.0
2013-04-01 12:40:00,38.39,38.41,38.38,38.41,45800.0,34.3234,34.3413,34.3145,34.3413,45800.0
2013-04-01 12:45:00,38.41,38.45,38.4,38.45,32400.0,34.3413,34.3771,34.3324,34.3771,32400.0
2013-04-01 12:50:00,38.45,38.51,38.45,38.47,29000.0,34.3771,34.4307,34.3771,34.395,29000.0
2013-04-01 12:55:00,38.47,38.54,38.47,38.54,20800.0,34.395,34.4575,34.395,34.4575,20800.0
2013-04-01 13:00:00,38.53,38.54,38.51,38.52,18800.0,34.4486,34.4575,34.4307,34.4397,18800.0
2013-04-01 13:05:00,38.52,38.58,38.52,38.57,26600.0,34.4397,34.4933,34.4397,34.4844,26600.0
2013-04-01 13:10:00,38.57,38.58,38.54,38.54,10200.0,34.4844,34.4933,34.4575,34.4575,10200.0
2013-04-01 13:15:00,38.55,38.55,38.52,38.55,19000.0,34.4665,34.4665,34.4397,34.4665,19000.0
2013-04-01 13:20:00,38.54,38.54,38.49,38.49,14600.0,34.4575,34.4575,34.4128,34.4128,14600.0
2013-04-01 13:25:00,38.49,38.57,38.49,38.57,19000.0,34.4128,34.4844,34.4128,34.4844,19000.0
2013-04-01 13:30:00,38.56,38.58,38.56,38.57,13800.0,34.4754,34.4933,34.4754,34.4844,13800.0
2013-04-01 13:35:00,38.57,38.57,38.53,38.53,18800.0,34.4844,34.4844,34.4486,34.4486,18800.0
2013-04-01 13:40:00,38.53,38.54,38.46,38.46,16600.0,34.4486,34.4575,34.386,34.386,16600.0
2013-04-01 13:45:00,38.46,38.46,38.42,38.43,20400.0,34.386,34.386,34.3503,34.3592,20400.0
2013-04-01 13:50:00,38.43,38.46,38.43,38.45,25200.0,34.3592,34.386,34.3592,34.3771,25200.0
2013-04-01 13:55:00,38.44,38.46,38.44,38.44,12200.0,34.3681,34.386,34.3681,34.3681,12200.0
2013-04-01 14:00:00,38.43,38.43,38.4,38.4,22600.0,34.3592,34.3592,34.3324,34.3324,22600.0
2013-04-01 14:05:00,38.39,38.49,38.38,38.49,19600.0,34.3234,34.4128,34.3145,34.4128,19600.0
2013-04-01 14:10:00,38.49,38.49,38.42,38.45,40800.0,34.4128,34.4128,34.3503,34.3771,40800.0
2013-04-01 14:15:00,38.46,38.47,38.42,38.42,23200.0,34.386,34.395,34.3503,34.3503,23200.0
2013-04-01 14:20:00,38.4,38.4,38.38,38.38,15800.0,34.3324,34.3324,34.3145,34.3145,15800.0
2013-04-01 14:25:00,38.38,38.4,38.37,38.38,19200.0,34.3145,34.3324,34.3056,34.3145,19200.0
2013-04-01 14:30:00,38.38,38.38,38.31,38.31,20600.0,34.3145,34.3145,34.2519,34.2519,20600.0
2013-04-01 14:35:00,38.31,38.35,38.31,38.31,24200.0,34.2519,34.2877,34.2519,34.2519,24200.0
2013-04-01 14:40:00,38.31,38.32,38.3,38.3,12800.0,34.2519,34.2609,34.243,34.243,12800.0
2013-04-01 14:45:00,38.3,38.34,38.3,38.32,20000.0,34.243,34.2787,34.243,34.2609,20000.0
2013-04-01 14:50:00,38.32,38.33,38.31,38.33,30600.0,34.2609,34.2698,34.2519,34.2698,30600.0
2013-04-01 14:55:00,38.33,38.34,38.31,38.34,32600.0,34.2698,34.2787,34.2519,34.2787,32600.0
2013-04-01 15:00:00,38.34,38.34,38.3,38.32,34600.0,34.2787,34.2787,34.243,34.2609,34600.0
2013-04-01 15:05:00,38.32,38.34,38.31,38.33,38800.0,34.2609,34.2787,34.2519,34.2698,38800.0
2013-04-01 15:10:00,38.33,38.34,38.29,38.3,22000.0,34.2698,34.2787,34.234,34.243,22000.0
2013-04-01 15:15:00,38.3,38.31,38.28,38.28,36200.0,34.243,34.2519,34.2251,34.2251,36200.0
2013-04-01 15:20:00,38.29,38.32,38.26,38.3,36000.0,34.234,34.2609,34.2072,34.243,36000.0
2013-04-01 15:25:00,38.3,38.32,38.3,38.31,31000.0,34.243,34.2609,34.243,34.2519,31000.0
2013-04-01 15:30:00,38.31,38.32,38.27,38.31,62200.0,34.2519,34.2609,34.2161,34.2519,62200.0
2013-04-01 15:35:00,38.3,38.32,38.28,38.32,54600.0,34.243,34.2609,34.2251,34.2609,54600.0
2013-04-01 15:40:00,38.31,38.31,38.27,38.31,47200.0,34.2519,34.2519,34.2161,34.2519,47200.0
2013-04-01 15:45:00,38.32,38.37,38.31,38.37,94800.0,34.2609,34.3056,34.2519,34.3056,94800.0
2013-04-01 15:50:00,38.37,38.38,38.34,38.35,71400.0,34.3056,34.3145,34.2787,34.2877,71400.0
2013-04-01 15:55:00,38.35,38.39,38.35,38.38,133200.0,34.2877,34.3234,34.2877,34.3145,133200.0
2013-04-02 09:30:00,38.47,38.79,38.43,38.75,127200.0,34.395,34.6811,34.3592,34.6453,127200.0
2013-04-02 09:35:00,38.75,38.95,38.74,38.9,70600.0,34.6453,34.8241,34.6364,34.7794,70600.0
2013-04-02 09:40:00,38.9,38.92,38.82,38.84,61800.0,34.7794,34.7973,34.7079,34.7258,61800.0
2013-04-02 09:45:00,38.84,38.88,38.78,38.88,162600.0,34.7258,34.7615,34.6721,34.7615,162600.0
2013-04-02 09:50:00,38.88,38.9,38.82,38.85,262000.0,34.7615,34.7794,34.7079,34.7347,262000.0
2013-04-02 09:55:00,38.85,38.85,38.77,38.79,45600.0,34.7347,34.7347,34.6632,34.6811,45600.0
2013-04-02 10:00:00,38.8,38.89,38.74,38.75,36200.0,34.69,34.7705,34.6364,34.6453,36200.0
2013-04-02 10:05:00,38.75,38.85,38.74,38.82,53200.0,34.6453,34.7347,34.6364,34.7079,53200.0
2013-04-02 10:10:00,38.81,38.81,38.74,38.74,24000.0,34.6989,34.6989,34.6364,34.6364,24000.0
2013-04-02 10:15:00,38.74,38.74,38.68,38.73,27200.0,34.6364,34.6364,34.5827,34.6274,27200.0
2013-04-02 10:20:00,38.73,38.77,38.72,38.77,24400.0,34.6274,34.6632,34.6185,34.6632,24400.0
2013-04-02 10:25:00,38.76,38.77,38.73,38.74,11000.0,34.6542,34.6632,34.6274,34.6364,11000.0
2013-04-02 10:30:00,38.72,38.72,38.61,38.63,43600.0,34.6185,34.6185,34.5201,34.538,43600.0
2013-04-02 10:35:00,38.63,38.71,38.62,38.71,24200.0,34.538,34.6095,34.5291,34.6095,24200.0
2013-04-02 10:40:00,38.71,38.77,38.68,38.77,34600.0,34.6095,34.6632,34.5827,34.6632,34600.0
2013-04-02 10:45:00,38.77,38.85,38.77,38.83,53000.0,34.6632,34.7347,34.6632,34.7168,53000.0
2013-04-02 10:50:00,38.84,38.84,38.72,38.75,26000.0,34.7258,34.7258,34.6185,34.6453,26000.0
2013-04-02 10:55:00,38.74,38.74,38.68,38.68,10800.0,34.6364,34.6364,34.5827,34.5827,10800.0
2013-04-02 11:00:00,38.68,38.69,38.65,38.67,13400.0,34.5827,34.5917,34.5559,34.5738,13400.0
2013-04-02 11:05:00,38.69,38.69,38.62,38.62,11600.0,34.5917,34.5917,34.5291,34.5291,11600.0
2013-04-02 11:10:00,38.62,38.66,38.6,38.63,10600.0,34.5291,34.5648,34.5112,34.538,10600.0
2013-04-02 11:15:00,38.62,38.68,38.62,38.68,7400.0,34.5291,34.5827,34.5291,34.5827,7400.0
2013-04-02 11:20:00,38.68,38.71,38.68,38.68,40400.0,34.5827,34.6095,34.5827,34.5827,40400.0
2013-04-02 11:25:00,38.68,38.68,38.64,38.66,18800.0,34.5827,34.5827,34.547,34.5648,18800.0
2013-04-02 11:30:00,38.64,38.66,38.62,38.63,7000.0,34.547,34.5648,34.5291,34.538,7000.0
2013-04-02 11:35:00,38.63,38.63,38.57,38.57,24400.0,34.538,34.538,34.4844,34.4844,24400.0
2013-04-02 11:40:00,38.57,38.57,38.52,38.54,10200.0,34.4844,34.4844,34.4397,34.4575,10200.0
2013-04-02 11:45:00,38.52,38.52,38.47,38.48,30200.0,34.4397,34.4397,34.395,34.4039,30200.0
2013-04-02 11:50:00,38.47,38.48,38.45,38.46,20400.0,34.395,34.4039,34.3771,34.386,20400.0
2013-04-02 11:55:00,38.45,38.46,38.42,38.43,20800.0,34.3771,34.386,34.3503,34.3592,20800.0
2013-04-02 12:00:00,38.43,38.48,38.43,38.47,18400.0,34.3592,34.4039,34.3592,34.395,18400.0
2013-04-02 12:05:00,38.47,38.47,38.42,38.42,32000.0,34.395,34.395,34.3503,34.3503,32000.0
2013-04-02 12:10:00,38.42,38.42,38.37,38.37,27800.0,34.3503,34.3503,34.3056,34.3056,27800.0
2013-04-02 12:15:00,38.38,38.38,38.35,38.37,17200.0,34.3145,34.3145,34.2877,34.3056,17200.0
2013-04-02 12:20:00,38.35,38.37,38.34,38.34,16200.0,34.2877,34.3056,34.2787,34.2787,16200.0
2013-04-02 12:25:00,38.34,38.35,38.31,38.32,23800.0,34.2787,34.2877,34.2519,34.2609,23800.0
2013-04-02 12:30:00,38.33,38.36,38.33,38.35,3200.0,34.2698,34.2966,34.2698,34.2877,3200.0
2013-04-02 12:35:00,38.34,38.35,38.34,38.35,7000.0,34.2787,34.2877,34.2787,34.2877,7000.0
2013-04-02 12:40:00,38.35,38.37,38.35,38.35,10000.0,34.2877,34.3056,34.2877,34.2877,10000.0
2013-04-02 12:45:00,38.36,38.38,38.36,38.38,4800.0,34.2966,34.3145,34.2966,34.3145,4800.0
2013-04-02 12:50:00,38.38,38.49,38.37,38.49,31000.0,34.3145,34.4128,34.3056,34.4128,31000.0
2013-04-02 12:55:00,38.48,38.5,38.45,38.48,33000.0,34.4039,34.4218,34.3771,34.4039,33000.0
2013-04-02 13:00:00,38.48,38.49,38.46,38.48,9000.0,34.4039,34.4128,34.386,34.4039,9000.0
2013-04-02 13:05:00,38.48,38.48,38.44,38.45,7400.0,34.4039,34.4039,34.3681,34.3771,7400.0
2013-04-02 13:10:00,38.45,38.45,38.41,38.43,5800.0,34.3771,34.3771,34.3413,34.3592,5800.0
2013-04-02 13:15:00,38.41,38.42,38.37,38.37,17200.0,34.3413,34.3503,34.3056,34.3056,17200.0
2013-04-02 13:20:00,38.36,38.41,38.35,38.4,11000.0,34.2966,34.3413,34.2877,34.3324,11000.0
2013-04-02 13:25:00,38.4,38.44,38.39,38.42,12400.0,34.3324,34.3681,34.3234,34.3503,12400.0
2013-04-02 13:30:00,38.42,38.47,38.38,38.45,15200.0,34.3503,34.395,34.3145,34.3771,15200.0
2013-04-02 13:35:00,38.46,38.46,38.42,38.42,9400.0,34.386,34.386,34.3503,34.3503,9400.0
2013-04-02 13:40:00,38.42,38.44,38.42,38.44,7600.0,34.3503,34.3681,34.3503,34.3681,7600.0
2013-04-02 13:45:00,38.44,38.47,38.43,38.43,12600.0,34.3681,34.395,34.3592,34.3592,12600.0
2013-04-02 13:50:00,38.43,38.44,38.42,38.44,10400.0,34.3592,34.3681,34.3503,34.3681,10400.0
2013-04-02 13:55:00,38.43,38.43,38.41,38.41,12600.0,34.3592,34.3592,34.3413,34.3413,12600.0
2013-04-02 14:00:00,38.41,38.45,38.41,38.44,16600.0,34.3413,34.3771,34.3413,34.3681,16600.0
2013-04-02 14:05:00,38.44,38.44,38.43,38.44,13400.0,34.3681,34.3681,34.3592,34.3681,13400.0
2013-04-02 14:10:00,38.44,38.46,38.43,38.44,7600.0,34.3681,34.386,34.3592,34.3681,7600.0
2013-04-02 14:15:00,38.45,38.45,38.41,38.41,20400.0,34.3771,34.3771,34.3413,34.3413,20400.0
2013-04-02 14:20:00,38.41,38.43,38.38,38.38,23600.0,34.3413,34.3592,34.3145,34.3145,23600.0
2013-04-02 14:25:00,38.38,38.38,38.33,38.35,26600.0,34.3145,34.3145,34.2698,34.2877,26600.0
2013-04-02 14:30:00,38.35,38.35,38.29,38.29,14600.0,34.2877,34.2877,34.234,34.234,14600.0
2013-04-02 14:35:00,38.28,38.33,38.26,38.31,19000.0,34.2251,34.2698,34.2072,34.2519,19000.0
2013-04-02 14:40:00,38.31,38.31,38.24,38.27,24000.0,34.2519,34.2519,34.1893,34.2161,24000.0
2013-04-02 14:45:00,38.27,38.28,38.26,38.26,24200.0,34.2161,34.2251,34.2072,34.2072,24200.0
2013-04-02 14:50:00,38.25,38.28,38.24,38.26,20800.0,34.1983,34.2251,34.1893,34.2072,20800.0
2013-04-02 14:55:00,38.26,38.31,38.26,38.3,17000.0,34.2072,34.2519,34.2072,34.243,17000.0
2013-04-02 15:00:00,38.3,38.3,38.26,38.29,29800.0,34.243,34.243,34.2072,34.234,29800.0
2013-04-02 15:05:00,38.29,38.29,38.26,38.27,30200.0,34.234,34.234,34.2072,34.2161,30200.0
2013-04-02 15:10:00,38.27,38.28,38.24,38.27,20000.0,34.2161,34.2251,34.1893,34.2161,20000.0
2013-04-02 15:15:00,38.27,38.28,38.22,38.23,27800.0,34.2161,34.2251,34.1714,34.1804,27800.0
2013-04-02 15:20:00,38.24,38.24,38.22,38.22,17800.0,34.1893,34.1893,34.1714,34.1714,17800.0
2013-04-02 15:25:00,38.23,38.23,38.22,38.23,17800.0,34.1804,34.1804,34.1714,34.1804,17800.0
2013-04-02 15:30:00,38.23,38.27,38.22,38.26,37600.0,34.1804,34.2161,34.1714,34.2072,37600.0
2013-04-02 15:35:00,38.26,38.26,38.18,38.18,86600.0,34.2072,34.2072,34.1357,34.1357,86600.0
2013-04-02 15:40:00,38.18,38.18,38.14,38.14,48200.0,34.1357,34.1357,34.0999,34.0999,48200.0
2013-04-02 15:45:00,38.14,38.19,38.13,38.17,64800.0,34.0999,34.1446,34.091,34.1267,64800.0
2013-04-02 15:50:00,38.17,38.2,38.17,38.17,93600.0,34.1267,34.1536,34.1267,34.1267,93600.0
2013-04-02 15:55:00,38.17,38.19,38.13,38.18,330400.0,34.1267,34.1446,34.091,34.1357,330400.0
2013-04-03 09:30:00,38.14,38.22,37.88,37.94,67800.0,34.0999,34.1714,33.8675,33.9211,67800.0
2013-04-03 09:35:00,37.91,38.22,37.91,38.18,54600.0,33.8943,34.1714,33.8943,34.1357,54600.0
2013-04-03 09:40:00,38.17,38.17,38.08,38.13,35000.0,34.1267,34.1267,34.0463,34.091,35000.0
2013-04-03 09:45:00,38.15,38.19,38.1,38.1,23000.0,34.1089,34.1446,34.0642,34.0642,23000.0
2013-04-03 09:50:00,38.1,38.12,38.01,38.02,27600.0,34.0642,34.082,33.9837,33.9926,27600.0
2013-04-03 09:55:00,38.03,38.15,37.99,38.15,34000.0,34.0016,34.1089,33.9658,34.1089,34000.0
2013-04-03 10:00:00,38.13,38.15,37.95,37.95,39400.0,34.091,34.1089,33.93,33.93,39400.0
2013-04-03 10:05:00,37.94,38.02,37.91,38.02,38800.0,33.9211,33.9926,33.8943,33.9926,38800.0
2013-04-03 10:10:00,38.02,38.02,37.91,37.93,29000.0,33.9926,33.9926,33.8943,33.9122,29000.0
2013-04-03 10:15:00,37.92,37.94,37.9,37.93,36000.0,33.9032,33.9211,33.8853,33.9122,36000.0
2013-04-03 10:20:00,37.94,37.97,37.89,37.96,85800.0,33.9211,33.9479,33.8764,33.939,85800.0
2013-04-03 10:25:00,37.96,37.98,37.93,37.93,33800.0,33.939,33.9569,33.9122,33.9122,33800.0
2013-04-03 10:30:00,37.94,37.98,37.92,37.98,45600.0,33.9211,33.9569,33.9032,33.9569,45600.0
2013-04-03 10:35:00,37.98,37.98,37.9,37.92,36000.0,33.9569,33.9569,33.8853,33.9032,36000.0
2013-04-03 10:40:00,37.92,37.96,37.87,37.87,38800.0,33.9032,33.939,33.8585,33.8585,38800.0
2013-04-03 10:45:00,37.86,37.91,37.85,37.88,41000.0,33.8496,33.8943,33.8406,33.8675,41000.0
2013-04-03 10:50:00,37.86,37.87,37.84,37.85,19400.0,33.8496,33.8585,33.8317,33.8406,19400.0
2013-04-03 10:55:00,37.85,37.85,37.73,37.74,41400.0,33.8406,33.8406,33.7333,33.7423,41400.0
2013-04-03 11:00:00,37.74,37.78,37.74,37.77,30400.0,33.7423,33.7781,33.7423,33.7691,30400.0
2013-04-03 11:05:00,37.76,37.77,37.73,37.74,20400.0,33.7602,33.7691,33.7333,33.7423,20400.0
2013-04-03 11:10:00,37.74,37.74,37.7,37.7,19800.0,33.7423,33.7423,33.7065,33.7065,19800.0
2013-04-03 11:15:00,37.7,37.7,37.6,37.61,70800.0,33.7065,33.7065,33.6171,33.6261,70800.0
2013-04-03 11:20:00,37.6,37.63,37.6,37.62,40200.0,33.6171,33.6439,33.6171,33.635,40200.0
2013-04-03 11:25:00,37.62,37.64,37.58,37.58,126800.0,33.635,33.6529,33.5992,33.5992,126800.0
2013-04-03 11:30:00,37.58,37.59,37.57,37.57,14800.0,33.5992,33.6082,33.5903,33.5903,14800.0
2013-04-03 11:35:00,37.57,37.63,37.56,37.63,31800.0,33.5903,33.6439,33.5814,33.6439,31800.0
2013-04-03 11:40:00,37.63,37.64,37.61,37.63,31400.0,33.6439,33.6529,33.6261,33.6439,31400.0
2013-04-03 11:45:00,37.63,37.65,37.62,37.63,29600.0,33.6439,33.6618,33.635,33.6439,29600.0
2013-04-03 11:50:00,37.63,37.63,37.61,37.63,15600.0,33.6439,33.6439,33.6261,33.6439,15600.0
2013-04-03 11:55:00,37.63,37.65,37.63,37.63,22000.0,33.6439,33.6618,33.6439,33.6439,22000.0
2013-04-03 12:00:00,37.63,37.65,37.63,37.65,21000.0,33.6439,33.6618,33.6439,33.6618,21000.0
2013-04-03 12:05:00,37.65,37.66,37.62,37.62,24600.0,33.6618,33.6708,33.635,33.635,24600.0
2013-04-03 12:10:00,37.63,37.65,37.62,37.63,22800.0,33.6439,33.6618,33.635,33.6439,22800.0
2013-04-03 12:15:00,37.63,37.65,37.62,37.62,20400.0,33.6439,33.6618,33.635,33.635,20400.0
2013-04-03 12:20:00,37.62,37.62,37.6,37.62,14400.0,33.635,33.635,33.6171,33.635,14400.0
2013-04-03 12:25:00,37.61,37.62,37.57,37.57,16400.0,33.6261,33.635,33.5903,33.5903,16400.0
2013-04-03 12:30:00,37.57,37.6,37.57,37.6,10200.0,33.5903,33.6171,33.5903,33.6171,10200.0
2013-04-03 12:35:00,37.59,37.6,37.55,37.55,25200.0,33.6082,33.6171,33.5724,33.5724,25200.0
2013-04-03 12:40:00,37.55,37.55,37.5,37.5,27400.0,33.5724,33.5724,33.5277,33.5277,27400.0
2013-04-03 12:45:00,37.5,37.51,37.48,37.51,36200.0,33.5277,33.5367,33.5098,33.5367,36200.0
2013-04-03 12:50:00,37.51,37.59,37.51,37.58,50800.0,33.5367,33.6082,33.5367,33.5992,50800.0
2013-04-03 12:55:00,37.58,37.61,37.57,37.6,18800.0,33.5992,33.6261,33.5903,33.6171,18800.0
2013-04-03 13:00:00,37.59,37.62,37.57,37.62,30800.0,33.6082,33.635,33.5903,33.635,30800.0
2013-04-03 13:05:00,37.62,37.63,37.58,37.6,45200.0,33.635,33.6439,33.5992,33.6171,45200.0
2013-04-03 13:10:00,37.6,37.6,37.56,37.56,59400.0,33.6171,33.6171,33.5814,33.5814,59400.0
2013-04-03 13:15:00,37.56,37.62,37.55,37.6,101400.0,33.5814,33.635,33.5724,33.6171,101400.0
2013-04-03 13:20:00,37.6,37.6,37.56,37.58,39000.0,33.6171,33.6171,33.5814,33.5992,39000.0
2013-04-03 13:25:00,37.58,37.6,37.56,37.59,37200.0,33.5992,33.6171,33.5814,33.6082,37200.0
2013-04-03 13:30:00,37.58,37.59,37.54,37.57,464400.0,33.5992,33.6082,33.5635,33.5903,464400.0
2013-04-03 13:35:00,37.57,37.6,37.52,37.54,35000.0,33.5903,33.6171,33.5456,33.5635,35000.0
2013-04-03 13:40:00,37.55,37.59,37.51,37.54,30200.0,33.5724,33.6082,33.5367,33.5635,30200.0
2013-04-03 13:45:00,37.54,37.54,37.49,37.49,19200.0,33.5635,33.5635,33.5188,33.5188,19200.0
2013-04-03 13:50:00,37.49,37.52,37.44,37.47,35200.0,33.5188,33.5456,33.4741,33.5009,35200.0
2013-04-03 13:55:00,37.47,37.49,37.43,37.45,10600.0,33.5009,33.5188,33.4651,33.483,10600.0
2013-04-03 14:00:00,37.45,37.49,37.44,37.48,19000.0,33.483,33.5188,33.4741,33.5098,19000.0
2013-04-03 14:05:00,37.48,37.57,37.46,37.56,23600.0,33.5098,33.5903,33.4919,33.5814,23600.0
2013-04-03 14:10:00,37.57,37.63,37.56,37.61,35400.0,33.5903,33.6439,33.5814,33.6261,35400.0
2013-04-03 14:15:00,37.62,37.63,37.57,37.58,22000.0,33.635,33.6439,33.5903,33.5992,22000.0
2013-04-03 14:20:00,37.58,37.59,37.56,37.58,26200.0,33.5992,33.6082,33.5814,33.5992,26200.0
2013-04-03 14:25:00,37.58,37.59,37.56,37.58,33200.0,33.5992,33.6082,33.5814,33.5992,33200.0
2013-04-03 14:30:00,37.58,37.62,37.58,37.6,24200.0,33.5992,33.635,33.5992,33.6171,24200.0
2013-04-03 14:35:00,37.6,37.6,37.59,37.6,12400.0,33.6171,33.6171,33.6082,33.6171,12400.0
2013-04-03 14:40:00,37.6,37.63,37.59,37.59,25800.0,33.6171,33.6439,33.6082,33.6082,25800.0
2013-04-03 14:45:00,37.59,37.62,37.59,37.62,20400.0,33.6082,33.635,33.6082,33.635,20400.0
2013-04-03 14:50:00,37.62,37.66,37.6,37.63,15400.0,33.635,33.6708,33.6171,33.6439,15400.0
2013-04-03 14:55:00,37.63,37.64,37.59,37.62,24800.0,33.6439,33.6529,33.6082,33.635,24800.0
2013-04-03 15:00:00,37.63,37.63,37.59,37.6,17000.0,33.6439,33.6439,33.6082,33.6171,17000.0
2013-04-03 15:05:00,37.6,37.61,37.6,37.6,10200.0,33.6171,33.6261,33.6171,33.6171,10200.0
2013-04-03 15:10:00,37.6,37.62,37.59,37.62,24200.0,33.6171,33.635,33.6082,33.635,24200.0
2013-04-03 15:15:00,37.62,37.63,37.55,37.56,30400.0,33.635,33.6439,33.5724,33.5814,30400.0
2013-04-03 15:20:00,37.56,37.57,37.52,37.56,26000.0,33.5814,33.5903,33.5456,33.5814,26000.0
2013-04-03 15:25:00,37.56,37.57,37.54,37.54,21000.0,33.5814,33.5903,33.5635,33.5635,21000.0
2013-04-03 15:30:00,37.53,37.54,37.48,37.52,42400.0,33.5545,33.5635,33.5098,33.5456,42400.0
2013-04-03 15:35:00,37.52,37.52,37.47,37.48,46800.0,33.5456,33.5456,33.5009,33.5098,46800.0
2013-04-03 15:40:00,37.49,37.55,37.46,37.55,60600.0,33.5188,33.5724,33.4919,33.5724,60600.0
2013-04-03 15:45:00,37.54,37.59,37.52,37.55,98000.0,33.5635,33.6082,33.5456,33.5724,98000.0
2013-04-03 15:50:00,37.56,37.57,37.5,37.5,122400.0,33.5814,33.5903,33.5277,33.5277,122400.0
2013-04-03 15:55:00,37.51,37.52,37.45,37.46,221600.0,33.5367,33.5456,33.483,33.4919,221600.0
2013-04-04 09:30:00,37.45,37.47,37.3,37.35,51000.0,33.483,33.5009,33.3489,33.3936,51000.0
2013-04-04 09:35:00,37.37,37.37,37.16,37.24,157600.0,33.4115,33.4115,33.2237,33.2953,157600.0
2013-04-04 09:40:00,37.24,37.37,37.23,37.36,38600.0,33.2953,33.4115,33.2863,33.4025,38600.0
2013-04-04 09:45:00,37.37,37.41,37.27,37.27,38200.0,33.4115,33.4472,33.3221,33.3221,38200.0
2013-04-04 09:50:00,37.28,37.37,37.27,37.37,65200.0,33.331,33.4115,33.3221,33.4115,65200.0
2013-04-04 09:55:00,37.38,37.43,37.35,37.43,21600.0,33.4204,33.4651,33.3936,33.4651,21600.0
2013-04-04 10:00:00,37.43,37.6,37.43,37.6,86400.0,33.4651,33.6171,33.4651,33.6171,86400.0
2013-04-04 10:05:00,37.6,37.64,37.58,37.61,39800.0,33.6171,33.6529,33.5992,33.6261,39800.0
2013-04-04 10:10:00,37.58,37.59,37.54,37.54,19200.0,33.5992,33.6082,33.5635,33.5635,19200.0
2013-04-04 10:15:00,37.55,37.55,37.52,37.52,20800.0,33.5724,33.5724,33.5456,33.5456,20800.0
2013-04-04 10:20:00,37.52,37.54,37.45,37.47,30200.0,33.5456,33.5635,33.483,33.5009,30200.0
2013-04-04 10:25:00,37.47,37.51,37.41,37.45,87400.0,33.5009,33.5367,33.4472,33.483,87400.0
2013-04-04 10:30:00,37.45,37.51,37.45,37.47,23000.0,33.483,33.5367,33.483,33.5009,23000.0
2013-04-04 10:35:00,37.47,37.47,37.41,37.44,38800.0,33.5009,33.5009,33.4472,33.4741,38800.0
2013-04-04 10:40:00,37.45,37.54,37.43,37.49,42200.0,33.483,33.5635,33.4651,33.5188,42200.0
2013-04-04 10:45:00,37.47,37.52,37.44,37.45,20600.0,33.5009,33.5456,33.4741,33.483,20600.0
2013-04-04 10:50:00,37.45,37.5,37.45,37.47,44200.0,33.483,33.5277,33.483,33.5009,44200.0
2013-04-04 10:55:00,37.46,37.46,37.36,37.37,22600.0,33.4919,33.4919,33.4025,33.4115,22600.0
2013-04-04 11:00:00,37.35,37.4,37.34,37.35,24000.0,33.3936,33.4383,33.3847,33.3936,24000.0
2013-04-04 11:05:00,37.35,37.36,37.27,37.29,50600.0,33.3936,33.4025,33.3221,33.34,50600.0
2013-04-04 11:10:00,37.31,37.34,37.29,37.3,23400.0,33.3578,33.3847,33.34,33.3489,23400.0
2013-04-04 11:15:00,37.29,37.33,37.28,37.3,74800.0,33.34,33.3757,33.331,33.3489,74800.0
2013-04-04 11:20:00,37.28,37.31,37.27,37.29,64000.0,33.331,33.3578,33.3221,33.34,64000.0
2013-04-04 11:25:00,37.29,37.3,37.22,37.23,31000.0,33.34,33.3489,33.2774,33.2863,31000.0
2013-04-04 11:30:00,37.22,37.29,37.19,37.27,18400.0,33.2774,33.34,33.2506,33.3221,18400.0
2013-04-04 11:35:00,37.27,37.3,37.23,37.24,24200.0,33.3221,33.3489,33.2863,33.2953,24200.0
2013-04-04 11:40:00,37.24,37.3,37.23,37.29,9400.0,33.2953,33.3489,33.2863,33.34,9400.0
2013-04-04 11:45:00,37.29,37.31,37.27,37.29,17400.0,33.34,33.3578,33.3221,33.34,17400.0
2013-04-04 11:50:00,37.28,37.29,37.23,37.23,11000.0,33.331,33.34,33.2863,33.2863,11000.0
2013-04-04 11:55:00,37.23,37.25,37.22,37.22,16800.0,33.2863,33.3042,33.2774,33.2774,16800.0
2013-04-04 12:00:00,37.22,37.23,37.17,37.17,20800.0,33.2774,33.2863,33.2327,33.2327,20800.0
2013-04-04 12:05:00,37.19,37.22,37.09,37.13,43200.0,33.2506,33.2774,33.1611,33.1969,43200.0
2013-04-04 12:10:00,37.14,37.16,37.1,37.16,15400.0,33.2058,33.2237,33.1701,33.2237,15400.0
2013-04-04 12:15:00,37.16,37.19,37.12,37.12,22200.0,33.2237,33.2506,33.188,33.188,22200.0
2013-04-04 12:20:00,37.12,37.13,37.06,37.06,30200.0,33.188,33.1969,33.1343,33.1343,30200.0
2013-04-04 12:25:00,37.07,37.1,37.04,37.1,35000.0,33.1433,33.1701,33.1164,33.1701,35000.0
2013-04-04 12:30:00,37.1,37.14,37.09,37.13,32200.0,33.1701,33.2058,33.1611,33.1969,32200.0
2013-04-04 12:35:00,37.13,37.16,37.12,37.13,28200.0,33.1969,33.2237,33.188,33.1969,28200.0
2013-04-04 12:40:00,37.13,37.13,37.1,37.13,16800.0,33.1969,33.1969,33.1701,33.1969,16800.0
2013-04-04 12:45:00,37.13,37.16,37.11,37.16,15200.0,33.1969,33.2237,33.179,33.2237,15200.0
2013-04-04 12:50:00,37.16,37.16,37.1,37.1,95000.0,33.2237,33.2237,33.1701,33.1701,95000.0
2013-04-04 12:55:00,37.1,37.12,37.06,37.12,6600.0,33.1701,33.188,33.1343,33.188,6600.0
2013-04-04 13:00:00,37.1,37.1,37.09,37.09,19400.0,33.1701,33.1701,33.1611,33.1611,19400.0
2013-04-04 13:05:00,37.09,37.1,37.07,37.07,17400.0,33.1611,33.1701,33.1433,33.1433,17400.0
2013-04-04 13:10:00,37.06,37.06,37.04,37.04,19400.0,33.1343,33.1343,33.1164,33.1164,19400.0
2013-04-04 13:15:00,37.04,37.06,37.01,37.05,20600.0,33.1164,33.1343,33.0896,33.1254,20600.0
2013-04-04 13:20:00,37.05,37.06,37.02,37.02,21200.0,33.1254,33.1343,33.0986,33.0986,21200.0
2013-04-04 13:25:00,37.02,37.05,37.01,37.05,13200.0,33.0986,33.1254,33.0896,33.1254,13200.0
2013-04-04 13:30:00,37.04,37.04,37.01,37.02,26600.0,33.1164,33.1164,33.0896,33.0986,26600.0
2013-04-04 13:35:00,37.03,37.07,37.02,37.05,30600.0,33.1075,33.1433,33.0986,33.1254,30600.0
2013-04-04 13:40:00,37.05,37.16,37.05,37.16,48400.0,33.1254,33.2237,33.1254,33.2237,48400.0
2013-04-04 13:45:00,37.16,37.18,37.14,37.16,17800.0,33.2237,33.2416,33.2058,33.2237,17800.0
2013-04-04 13:50:00,37.16,37.18,37.15,37.18,17000.0,33.2237,33.2416,33.2148,33.2416,17000.0
2013-04-04 13:55:00,37.18,37.21,37.17,37.2,24200.0,33.2416,33.2684,33.2327,33.2595,24200.0
2013-04-04 14:00:00,37.19,37.2,37.18,37.2,21000.0,33.2506,33.2595,33.2416,33.2595,21000.0
2013-04-04 14:05:00,37.2,37.23,37.19,37.19,25800.0,33.2595,33.2863,33.2506,33.2506,25800.0
2013-04-04 14:10:00,37.19,37.26,37.19,37.24,20800.0,33.2506,33.3131,33.2506,33.2953,20800.0
2013-04-04 14:15:00,37.25,37.33,37.25,37.3,34400.0,33.3042,33.3757,33.3042,33.3489,34400.0
2013-04-04 14:20:00,37.3,37.3,37.24,37.27,30400.0,33.3489,33.3489,33.2953,33.3221,30400.0
2013-04-04 14:25:00,37.27,37.29,37.24,37.27,22000.0,33.3221,33.34,33.2953,33.3221,22000.0
2013-04-04 14:30:00,37.27,37.27,37.24,37.25,29800.0,33.3221,33.3221,33.2953,33.3042,29800.0
2013-04-04 14:35:00,37.24,37.25,37.23,37.23,32600.0,33.2953,33.3042,33.2863,33.2863,32600.0
2013-04-04 14:40:00,37.23,37.25,37.23,37.25,18600.0,33.2863,33.3042,33.2863,33.3042,18600.0
2013-04-04 14:45:00,37.25,37.25,37.22,37.23,13400.0,33.3042,33.3042,33.2774,33.2863,13400.0
2013-04-04 14:50:00,37.22,37.24,37.2,37.2,26800.0,33.2774,33.2953,33.2595,33.2595,26800.0
2013-04-04 14:55:00,37.2,37.2,37.13,37.13,37200.0,33.2595,33.2595,33.1969,33.1969,37200.0
2013-04-04 15:00:00,37.14,37.21,37.13,37.21,44600.0,33.2058,33.2684,33.1969,33.2684,44600.0
2013-04-04 15:05:00,37.21,37.22,37.17,37.18,36800.0,33.2684,33.2774,33.2327,33.2416,36800.0
2013-04-04 15:10:00,37.17,37.21,37.16,37.19,36600.0,33.2327,33.2684,33.2237,33.2506,36600.0
2013-04-04 15:15:00,37.18,37.18,37.12,37.13,29200.0,33.2416,33.2416,33.188,33.1969,29200.0
2013-04-04 15:20:00,37.13,37.17,37.13,37.16,40000.0,33.1969,33.2327,33.1969,33.2237,40000.0
2013-04-04 15:25:00,37.16,37.16,37.13,37.13,32600.0,33.2237,33.2237,33.1969,33.1969,32600.0
2013-04-04 15:30:00,37.13,37.16,37.13,37.15,40200.0,33.1969,33.2237,33.1969,33.2148,40200.0
2013-04-04 15:35:00,37.15,37.18,37.15,37.15,44000.0,33.2148,33.2416,33.2148,33.2148,44000.0
2013-04-04 15:40:00,37.16,37.17,37.14,37.16,59200.0,33.2237,33.2327,33.2058,33.2237,59200.0
2013-04-04 15:45:00,37.17,37.18,37.15,37.15,54400.0,33.2327,33.2416,33.2148,33.2148,54400.0
2013-04-04 15:50:00,37.14,37.18,37.14,37.18,96000.0,33.2058,33.2416,33.2058,33.2416,96000.0
2013-04-04 15:55:00,37.18,37.27,37.16,37.24,221800.0,33.2416,33.3221,33.2237,33.2953,221800.0
2013-04-05 09:30:00,36.78,36.79,36.08,36.27,152200.0,32.884,32.8929,32.2581,32.428,152200.0
2013-04-05 09:35:00,36.29,36.5,36.27,36.5,79200.0,32.4459,32.6336,32.428,32.6336,79200.0
2013-04-05 09:40:00,36.47,36.6,36.44,36.6,119600.0,32.6068,32.723,32.58,32.723,119600.0
2013-04-05 09:45:00,36.58,36.59,36.51,36.55,152400.0,32.7052,32.7141,32.6426,32.6783,152400.0
2013-04-05 09:50:00,36.52,36.54,36.42,36.44,45600.0,32.6515,32.6694,32.5621,32.58,45600.0
2013-04-05 09:55:00,36.42,36.49,36.35,36.4,25800.0,32.5621,32.6247,32.4995,32.5442,25800.0
2013-04-05 10:00:00,36.4,36.4,36.26,36.34,60000.0,32.5442,32.5442,32.4191,32.4906,60000.0
2013-04-05 10:05:00,36.33,36.34,36.26,36.32,44800.0,32.4816,32.4906,32.4191,32.4727,44800.0
2013-04-05 10:10:00,36.31,36.31,36.26,36.28,97200.0,32.4638,32.4638,32.4191,32.4369,97200.0
2013-04-05 10:15:00,36.28,36.31,36.24,36.28,60000.0,32.4369,32.4638,32.4012,32.4369,60000.0
2013-04-05 10:20:00,36.29,36.38,36.28,36.31,74800.0,32.4459,32.5264,32.4369,32.4638,74800.0
2013-04-05 10:25:00,36.3,36.38,36.3,36.35,41000.0,32.4548,32.5264,32.4548,32.4995,41000.0
2013-04-05 10:30:00,36.37,36.45,36.36,36.42,38200.0,32.5174,32.5889,32.5085,32.5621,38200.0
2013-04-05 10:35:00,36.43,36.49,36.42,36.49,26600.0,32.5711,32.6247,32.5621,32.6247,26600.0
2013-04-05 10:40:00,36.49,36.49,36.39,36.41,41600.0,32.6247,32.6247,32.5353,32.5532,41600.0
2013-04-05 10:45:00,36.42,36.44,36.4,36.42,7800.0,32.5621,32.58,32.5442,32.5621,7800.0
2013-04-05 10:50:00,36.43,36.49,36.41,36.47,18200.0,32.5711,32.6247,32.5532,32.6068,18200.0
2013-04-05 10:55:00,36.48,36.51,36.44,36.44,17800.0,32.6158,32.6426,32.58,32.58,17800.0
2013-04-05 11:00:00,36.44,36.53,36.44,36.51,74600.0,32.58,32.6605,32.58,32.6426,74600.0
2013-04-05 11:05:00,36.5,36.51,36.46,36.48,47600.0,32.6336,32.6426,32.5979,32.6158,47600.0
2013-04-05 11:10:00,36.48,36.52,36.47,36.52,170600.0,32.6158,32.6515,32.6068,32.6515,170600.0
2013-04-05 11:15:00,36.51,36.54,36.49,36.52,57000.0,32.6426,32.6694,32.6247,32.6515,57000.0
2013-04-05 11:20:00,36.52,36.53,36.51,36.52,24600.0,32.6515,32.6605,32.6426,32.6515,24600.0
2013-04-05 11:25:00,36.51,36.54,36.51,36.54,93200.0,32.6426,32.6694,32.6426,32.6694,93200.0
2013-04-05 11:30:00,36.52,36.56,36.52,36.54,44800.0,32.6515,32.6873,32.6515,32.6694,44800.0
2013-04-05 11:35:00,36.52,36.54,36.52,36.52,22800.0,32.6515,32.6694,32.6515,32.6515,22800.0
2013-04-05 11:40:00,36.52,36.56,36.5,36.56,19800.0,32.6515,32.6873,32.6336,32.6873,19800.0
2013-04-05 11:45:00,36.56,36.58,36.52,36.55,31800.0,32.6873,32.7052,32.6515,32.6783,31800.0
2013-04-05 11:50:00,36.54,36.54,36.51,36.54,13600.0,32.6694,32.6694,32.6426,32.6694,13600.0
2013-04-05 11:55:00,36.53,36.55,36.51,36.54,25400.0,32.6605,32.6783,32.6426,32.6694,25400.0
2013-04-05 12:00:00,36.53,36.56,36.52,36.55,37600.0,32.6605,32.6873,32.6515,32.6783,37600.0
2013-04-05 12:05:00,36.55,36.57,36.55,36.57,22400.0,32.6783,32.6962,32.6783,32.6962,22400.0
2013-04-05 12:10:00,36.56,36.57,36.55,36.55,13200.0,32.6873,32.6962,32.6783,32.6783,13200.0
2013-04-05 12:15:00,36.55,36.55,36.52,36.54,15000.0,32.6783,32.6783,32.6515,32.6694,15000.0
2013-04-05 12:20:00,36.53,36.56,36.52,36.55,27400.0,32.6605,32.6873,32.6515,32.6783,27400.0
2013-04-05 12:25:00,36.55,36.56,36.54,36.56,13400.0,32.6783,32.6873,32.6694,32.6873,13400.0
2013-04-05 12:30:00,36.56,36.58,36.55,36.57,12600.0,32.6873,32.7052,32.6783,32.6962,12600.0
2013-04-05 12:35:00,36.57,36.61,36.57,36.6,40200.0,32.6962,32.732,32.6962,32.723,40200.0
2013-04-05 12:40:00,36.6,36.63,36.6,36.6,25400.0,32.723,32.7499,32.723,32.723,25400.0
2013-04-05 12:45:00,36.6,36.65,36.6,36.63,25200.0,32.723,32.7678,32.723,32.7499,25200.0
2013-04-05 12:50:00,36.62,36.64,36.6,36.63,21000.0,32.7409,32.7588,32.723,32.7499,21000.0
2013-04-05 12:55:00,36.63,36.63,36.56,36.58,32600.0,32.7499,32.7499,32.6873,32.7052,32600.0
2013-04-05 13:00:00,36.59,36.6,36.58,36.6,22400.0,32.7141,32.723,32.7052,32.723,22400.0
2013-04-05 13:05:00,36.6,36.62,36.6,36.61,10000.0,32.723,32.7409,32.723,32.732,10000.0
2013-04-05 13:10:00,36.62,36.63,36.62,36.62,11600.0,32.7409,32.7499,32.7409,32.7409,11600.0
2013-04-05 13:15:00,36.62,36.66,36.6,36.66,21800.0,32.7409,32.7767,32.723,32.7767,21800.0
2013-04-05 13:20:00,36.65,36.66,36.64,36.64,30400.0,32.7678,32.7767,32.7588,32.7588,30400.0
2013-04-05 13:25:00,36.64,36.69,36.64,36.68,24600.0,32.7588,32.8035,32.7588,32.7946,24600.0
2013-04-05 13:30:00,36.68,36.69,36.67,36.68,32400.0,32.7946,32.8035,32.7856,32.7946,32400.0
2013-04-05 13:35:00,36.68,36.68,36.65,36.65,18200.0,32.7946,32.7946,32.7678,32.7678,18200.0
2013-04-05 13:40:00,36.66,36.68,36.65,36.68,21000.0,32.7767,32.7946,32.7678,32.7946,21000.0
2013-04-05 13:45:00,36.69,36.7,36.66,36.68,20200.0,32.8035,32.8125,32.7767,32.7946,20200.0
2013-04-05 13:50:00,36.68,36.73,36.67,36.73,34000.0,32.7946,32.8393,32.7856,32.8393,34000.0
2013-04-05 13:55:00,36.73,36.73,36.68,36.69,71400.0,32.8393,32.8393,32.7946,32.8035,71400.0
2013-04-05 14:00:00,36.69,36.71,36.69,36.69,32400.0,32.8035,32.8214,32.8035,32.8035,32400.0
2013-04-05 14:05:00,36.69,36.71,36.68,36.7,34200.0,32.8035,32.8214,32.7946,32.8125,34200.0
2013-04-05 14:10:00,36.69,36.7,36.65,36.66,18800.0,32.8035,32.8125,32.7678,32.7767,18800.0
2013-04-05 14:15:00,36.65,36.67,36.64,36.66,17400.0,32.7678,32.7856,32.7588,32.7767,17400.0
2013-04-05 14:20:00,36.67,36.68,36.66,36.67,25200.0,32.7856,32.7946,32.7767,32.7856,25200.0
2013-04-05 14:25:00,36.68,36.69,36.66,36.69,52600.0,32.7946,32.8035,32.7767,32.8035,52600.0
2013-04-05 14:30:00,36.7,36.73,36.69,36.73,11800.0,32.8125,32.8393,32.8035,32.8393,11800.0
2013-04-05 14:35:00,36.73,36.74,36.71,36.74,21600.0,32.8393,32.8482,32.8214,32.8482,21600.0
2013-04-05 14:40:00,36.74,36.77,36.74,36.76,21200.0,32.8482,32.875,32.8482,32.8661,21200.0
2013-04-05 14:45:00,36.77,36.8,36.77,36.8,23000.0,32.875,32.9019,32.875,32.9019,23000.0
2013-04-05 14:50:00,36.81,36.85,36.8,36.85,44200.0,32.9108,32.9466,32.9019,32.9466,44200.0
2013-04-05 14:55:00,36.85,36.85,36.79,36.79,36000.0,32.9466,32.9466,32.8929,32.8929,36000.0
2013-04-05 15:00:00,36.79,36.79,36.74,36.77,43600.0,32.8929,32.8929,32.8482,32.875,43600.0
2013-04-05 15:05:00,36.77,36.78,36.76,36.77,45000.0,32.875,32.884,32.8661,32.875,45000.0
2013-04-05 15:10:00,36.77,36.79,36.74,36.77,56600.0,32.875,32.8929,32.8482,32.875,56600.0
2013-04-05 15:15:00,36.76,36.77,36.74,36.74,63000.0,32.8661,32.875,32.8482,32.8482,63000.0
2013-04-05 15:20:00,36.74,36.76,36.71,36.75,58600.0,32.8482,32.8661,32.8214,32.8572,58600.0
2013-04-05 15:25:00,36.75,36.76,36.74,36.74,71000.0,32.8572,32.8661,32.8482,32.8482,71000.0
2013-04-05 15:30:00,36.75,36.75,36.69,36.73,66600.0,32.8572,32.8572,32.8035,32.8393,66600.0
2013-04-05 15:35:00,36.74,36.78,36.72,36.77,76200.0,32.8482,32.884,32.8303,32.875,76200.0
2013-04-05 15:40:00,36.77,36.78,36.73,36.73,73200.0,32.875,32.884,32.8393,32.8393,73200.0
2013-04-05 15:45:00,36.74,36.85,36.73,36.85,74800.0,32.8482,32.9466,32.8393,32.9466,74800.0
2013-04-05 15:50:00,36.85,36.85,36.82,36.82,90600.0,32.9466,32.9466,32.9197,32.9197,90600.0
2013-04-05 15:55:00,36.83,36.89,36.82,36.83,142200.0,32.9287,32.9823,32.9197,32.9287,142200.0
2013-04-08 09:30:00,36.82,36.93,36.77,36.88,59800.0,32.9197,33.0181,32.875,32.9734,59800.0
2013-04-08 09:35:00,36.88,36.92,36.76,36.85,34000.0,32.9734,33.0092,32.8661,32.9466,34000.0
2013-04-08 09:40:00,36.82,36.82,36.74,36.76,12400.0,32.9197,32.9197,32.8482,32.8661,12400.0
2013-04-08 09:45:00,36.76,36.76,36.61,36.68,17600.0,32.8661,32.8661,32.732,32.7946,17600.0
2013-04-08 09:50:00,36.65,36.72,36.63,36.71,16400.0,32.7678,32.8303,32.7499,32.8214,16400.0
2013-04-08 09:55:00,36.71,36.84,36.71,36.82,62000.0,32.8214,32.9376,32.8214,32.9197,62000.0
2013-04-08 10:00:00,36.82,36.85,36.73,36.79,56800.0,32.9197,32.9466,32.8393,32.8929,56800.0
2013-04-08 10:05:00,36.77,36.85,36.77,36.85,52800.0,32.875,32.9466,32.875,32.9466,52800.0
2013-04-08 10:10:00,36.86,36.9,36.84,36.88,46400.0,32.9555,32.9913,32.9376,32.9734,46400.0
2013-04-08 10:15:00,36.91,36.94,36.82,36.85,64000.0,33.0002,33.027,32.9197,32.9466,64000.0
2013-04-08 10:20:00,36.85,36.95,36.84,36.95,65200.0,32.9466,33.036,32.9376,33.036,65200.0
2013-04-08 10:25:00,36.96,36.98,36.92,36.96,27200.0,33.0449,33.0628,33.0092,33.0449,27200.0
2013-04-08 10:30:00,36.98,36.98,36.93,36.96,50600.0,33.0628,33.0628,33.0181,33.0449,50600.0
2013-04-08 10:35:00,36.95,36.98,36.94,36.96,16000.0,33.036,33.0628,33.027,33.0449,16000.0
2013-04-08 10:40:00,36.95,36.96,36.9,36.95,76000.0,33.036,33.0449,32.9913,33.036,76000.0
2013-04-08 10:45:00,36.95,36.99,36.94,36.98,38600.0,33.036,33.0717,33.027,33.0628,38600.0
2013-04-08 10:50:00,36.98,36.98,36.93,36.97,30800.0,33.0628,33.0628,33.0181,33.0539,30800.0
2013-04-08 10:55:00,36.97,36.98,36.95,36.97,24400.0,33.0539,33.0628,33.036,33.0539,24400.0
2013-04-08 11:00:00,36.96,36.96,36.93,36.93,18400.0,33.0449,33.0449,33.0181,33.0181,18400.0
2013-04-08 11:05:00,36.92,36.92,36.88,36.91,13800.0,33.0092,33.0092,32.9734,33.0002,13800.0
2013-04-08 11:10:00,36.9,36.91,36.87,36.9,10800.0,32.9913,33.0002,32.9644,32.9913,10800.0
2013-04-08 11:15:00,36.9,36.95,36.88,36.95,64800.0,32.9913,33.036,32.9734,33.036,64800.0
2013-04-08 11:20:00,36.95,36.96,36.93,36.94,29400.0,33.036,33.0449,33.0181,33.027,29400.0
2013-04-08 11:25:00,36.95,36.98,36.93,36.95,29000.0,33.036,33.0628,33.0181,33.036,29000.0
2013-04-08 11:30:00,36.94,36.97,36.93,36.94,24600.0,33.027,33.0539,33.0181,33.027,24600.0
2013-04-08 11:35:00,36.92,36.93,36.91,36.92,7800.0,33.0092,33.0181,33.0002,33.0092,7800.0
2013-04-08 11:40:00,36.92,36.93,36.9,36.9,6800.0,33.0092,33.0181,32.9913,32.9913,6800.0
2013-04-08 11:45:00,36.9,36.93,36.89,36.91,11400.0,32.9913,33.0181,32.9823,33.0002,11400.0
2013-04-08 11:50:00,36.91,36.91,36.88,36.88,13200.0,33.0002,33.0002,32.9734,32.9734,13200.0
2013-04-08 11:55:00,36.89,36.95,36.89,36.92,21000.0,32.9823,33.036,32.9823,33.0092,21000.0
2013-04-08 12:00:00,36.92,36.94,36.9,36.91,8600.0,33.0092,33.027,32.9913,33.0002,8600.0
2013-04-08 12:05:00,36.92,36.93,36.91,36.91,5000.0,33.0092,33.0181,33.0002,33.0002,5000.0
2013-04-08 12:10:00,36.91,36.92,36.91,36.91,5600.0,33.0002,33.0092,33.0002,33.0002,5600.0
2013-04-08 12:15:00,36.91,36.92,36.9,36.9,14800.0,33.0002,33.0092,32.9913,32.9913,14800.0
2013-04-08 12:20:00,36.9,36.92,36.89,36.91,12800.0,32.9913,33.0092,32.9823,33.0002,12800.0
2013-04-08 12:25:00,36.91,36.92,36.89,36.89,7400.0,33.0002,33.0092,32.9823,32.9823,7400.0
2013-04-08 12:30:00,36.89,36.91,36.88,36.91,9600.0,32.9823,33.0002,32.9734,33.0002,9600.0
2013-04-08 12:35:00,36.91,36.98,36.91,36.98,14800.0,33.0002,33.0628,33.0002,33.0628,14800.0
2013-04-08 12:40:00,36.98,36.99,36.96,36.99,10400.0,33.0628,33.0717,33.0449,33.0717,10400.0
2013-04-08 12:45:00,36.99,37.02,36.99,37.01,18600.0,33.0717,33.0986,33.0717,33.0896,18600.0
2013-04-08 12:50:00,37.01,37.03,37.0,37.0,15400.0,33.0896,33.1075,33.0807,33.0807,15400.0
2013-04-08 12:55:00,37.0,37.02,37.0,37.01,12800.0,33.0807,33.0986,33.0807,33.0896,12800.0
2013-04-08 13:00:00,37.0,37.01,36.98,36.98,13600.0,33.0807,33.0896,33.0628,33.0628,13600.0
2013-04-08 13:05:00,36.97,36.99,36.96,36.96,10200.0,33.0539,33.0717,33.0449,33.0449,10200.0
2013-04-08 13:10:00,36.95,36.98,36.95,36.97,14000.0,33.036,33.0628,33.036,33.0539,14000.0
2013-04-08 13:15:00,36.96,36.97,36.96,36.97,5000.0,33.0449,33.0539,33.0449,33.0539,5000.0
2013-04-08 13:20:00,36.97,36.99,36.97,36.99,8800.0,33.0539,33.0717,33.0539,33.0717,8800.0
2013-04-08 13:25:00,36.99,37.02,36.99,37.02,21400.0,33.0717,33.0986,33.0717,33.0986,21400.0
2013-04-08 13:30:00,37.02,37.04,37.02,37.02,18000.0,33.0986,33.1164,33.0986,33.0986,18000.0
2013-04-08 13:35:00,37.02,37.02,36.99,36.99,4200.0,33.0986,33.0986,33.0717,33.0717,4200.0
2013-04-08 13:40:00,36.99,37.07,36.99,37.07,14800.0,33.0717,33.1433,33.0717,33.1433,14800.0
2013-04-08 13:45:00,37.07,37.14,37.06,37.13,25800.0,33.1433,33.2058,33.1343,33.1969,25800.0
2013-04-08 13:50:00,37.13,37.13,37.1,37.1,12400.0,33.1969,33.1969,33.1701,33.1701,12400.0
2013-04-08 13:55:00,37.1,37.19,37.1,37.19,17400.0,33.1701,33.2506,33.1701,33.2506,17400.0
2013-04-08 14:00:00,37.19,37.19,37.17,37.19,25000.0,33.2506,33.2506,33.2327,33.2506,25000.0
2013-04-08 14:05:00,37.19,37.19,37.17,37.18,24600.0,33.2506,33.2506,33.2327,33.2416,24600.0
2013-04-08 14:10:00,37.17,37.23,37.17,37.19,32600.0,33.2327,33.2863,33.2327,33.2506,32600.0
2013-04-08 14:15:00,37.19,37.21,37.19,37.2,14400.0,33.2506,33.2684,33.2506,33.2595,14400.0
2013-04-08 14:20:00,37.2,37.21,37.19,37.2,10800.0,33.2595,33.2684,33.2506,33.2595,10800.0
2013-04-08 14:25:00,37.19,37.22,37.19,37.19,19400.0,33.2506,33.2774,33.2506,33.2506,19400.0
2013-04-08 14:30:00,37.19,37.19,37.18,37.18,16200.0,33.2506,33.2506,33.2416,33.2416,16200.0
2013-04-08 14:35:00,37.18,37.2,37.17,37.19,28800.0,33.2416,33.2595,33.2327,33.2506,28800.0
2013-04-08 14:40:00,37.18,37.19,37.17,37.17,18600.0,33.2416,33.2506,33.2327,33.2327,18600.0
2013-04-08 14:45:00,37.17,37.2,37.17,37.18,10000.0,33.2327,33.2595,33.2327,33.2416,10000.0
2013-04-08 14:50:00,37.18,37.18,37.13,37.13,13400.0,33.2416,33.2416,33.1969,33.1969,13400.0
2013-04-08 14:55:00,37.13,37.15,37.13,37.13,13200.0,33.1969,33.2148,33.1969,33.1969,13200.0
2013-04-08 15:00:00,37.13,37.15,37.13,37.13,23800.0,33.1969,33.2148,33.1969,33.1969,23800.0
2013-04-08 15:05:00,37.13,37.13,37.12,37.12,21600.0,33.1969,33.1969,33.188,33.188,21600.0
2013-04-08 15:10:00,37.12,37.13,37.1,37.13,18400.0,33.188,33.1969,33.1701,33.1969,18400.0
2013-04-08 15:15:00,37.12,37.13,37.09,37.1,19000.0,33.188,33.1969,33.1611,33.1701,19000.0
2013-04-08 15:20:00,37.1,37.11,37.08,37.11,27200.0,33.1701,33.179,33.1522,33.179,27200.0
2013-04-08 15:25:00,37.1,37.12,37.1,37.12,19000.0,33.1701,33.188,33.1701,33.188,19000.0
2013-04-08 15:30:00,37.12,37.16,37.1,37.15,41000.0,33.188,33.2237,33.1701,33.2148,41000.0
2013-04-08 15:35:00,37.15,37.19,37.14,37.18,90800.0,33.2148,33.2506,33.2058,33.2416,90800.0
2013-04-08 15:40:00,37.18,37.23,37.18,37.22,44200.0,33.2416,33.2863,33.2416,33.2774,44200.0
2013-04-08 15:45:00,37.22,37.23,37.21,37.22,44600.0,33.2774,33.2863,33.2684,33.2774,44600.0
2013-04-08 15:50:00,37.23,37.24,37.2,37.22,126200.0,33.2863,33.2953,33.2595,33.2774,126200.0
2013-04-08 15:55:00,37.22,37.3,37.22,37.3,143400.0,33.2774,33.3489,33.2774,33.3489,143400.0
2013-04-09 09:30:00,37.31,37.57,37.19,37.29,75000.0,33.3578,33.5903,33.2506,33.34,75000.0
2013-04-09 09:35:00,37.29,37.29,37.2,37.26,20200.0,33.34,33.34,33.2595,33.3131,20200.0
2013-04-09 09:40:00,37.26,37.26,37.07,37.13,57000.0,33.3131,33.3131,33.1433,33.1969,57000.0
2013-04-09 09:45:00,37.13,37.15,37.02,37.04,17200.0,33.1969,33.2148,33.0986,33.1164,17200.0
2013-04-09 09:50:00,37.03,37.03,36.94,36.94,22200.0,33.1075,33.1075,33.027,33.027,22200.0
2013-04-09 09:55:00,36.93,36.98,36.85,36.91,16600.0,33.0181,33.0628,32.9466,33.0002,16600.0
2013-04-09 10:00:00,36.89,36.98,36.89,36.92,12200.0,32.9823,33.0628,32.9823,33.0092,12200.0
2013-04-09 10:05:00,36.92,37.02,36.9,36.98,21800.0,33.0092,33.0986,32.9913,33.0628,21800.0
2013-04-09 10:10:00,36.97,37.02,36.97,37.01,25400.0,33.0539,33.0986,33.0539,33.0896,25400.0
2013-04-09 10:15:00,37.0,37.09,36.97,36.99,23200.0,33.0807,33.1611,33.0539,33.0717,23200.0
2013-04-09 10:20:00,37.01,37.13,37.01,37.1,41200.0,33.0896,33.1969,33.0896,33.1701,41200.0
2013-04-09 10:25:00,37.1,37.13,37.07,37.12,16800.0,33.1701,33.1969,33.1433,33.188,16800.0
2013-04-09 10:30:00,37.13,37.13,37.02,37.06,17400.0,33.1969,33.1969,33.0986,33.1343,17400.0
2013-04-09 10:35:00,37.07,37.12,37.07,37.08,16000.0,33.1433,33.188,33.1433,33.1522,16000.0
2013-04-09 10:40:00,37.08,37.09,37.06,37.08,13400.0,33.1522,33.1611,33.1343,33.1522,13400.0
2013-04-09 10:45:00,37.07,37.13,37.07,37.12,20800.0,33.1433,33.1969,33.1433,33.188,20800.0
2013-04-09 10:50:00,37.12,37.12,37.06,37.09,14200.0,33.188,33.188,33.1343,33.1611,14200.0
2013-04-09 10:55:00,37.1,37.11,37.04,37.06,15600.0,33.1701,33.179,33.1164,33.1343,15600.0
2013-04-09 11:00:00,37.07,37.09,37.04,37.05,9400.0,33.1433,33.1611,33.1164,33.1254,9400.0
2013-04-09 11:05:00,37.04,37.09,36.99,37.09,31400.0,33.1164,33.1611,33.0717,33.1611,31400.0
2013-04-09 11:10:00,37.09,37.13,37.09,37.12,10400.0,33.1611,33.1969,33.1611,33.188,10400.0
2013-04-09 11:15:00,37.11,37.13,36.95,36.96,25200.0,33.179,33.1969,33.036,33.0449,25200.0
2013-04-09 11:20:00,36.97,37.04,36.97,37.02,9600.0,33.0539,33.1164,33.0539,33.0986,9600.0
2013-04-09 11:25:00,37.03,37.05,37.0,37.04,15000.0,33.1075,33.1254,33.0807,33.1164,15000.0
2013-04-09 11:30:00,37.05,37.1,37.05,37.09,8600.0,33.1254,33.1701,33.1254,33.1611,8600.0
2013-04-09 11:35:00,37.1,37.13,37.09,37.13,6800.0,33.1701,33.1969,33.1611,33.1969,6800.0
2013-04-09 11:40:00,37.13,37.14,37.11,37.13,11200.0,33.1969,33.2058,33.179,33.1969,11200.0
2013-04-09 11:45:00,37.13,37.17,37.13,37.15,10800.0,33.1969,33.2327,33.1969,33.2148,10800.0
2013-04-09 11:50:00,37.14,37.16,37.13,37.16,6200.0,33.2058,33.2237,33.1969,33.2237,6200.0
2013-04-09 11:55:00,37.15,37.2,37.15,37.19,31800.0,33.2148,33.2595,33.2148,33.2506,31800.0
2013-04-09 12:00:00,37.19,37.19,37.13,37.13,21000.0,33.2506,33.2506,33.1969,33.1969,21000.0
2013-04-09 12:05:00,37.13,37.13,37.12,37.12,3800.0,33.1969,33.1969,33.188,33.188,3800.0
2013-04-09 12:10:00,37.1,37.12,37.08,37.12,59400.0,33.1701,33.188,33.1522,33.188,59400.0
2013-04-09 12:15:00,37.12,37.13,37.11,37.13,10800.0,33.188,33.1969,33.179,33.1969,10800.0
2013-04-09 12:20:00,37.12,37.16,37.12,37.15,16200.0,33.188,33.2237,33.188,33.2148,16200.0
2013-04-09 12:25:00,37.16,37.19,37.14,37.19,6600.0,33.2237,33.2506,33.2058,33.2506,6600.0
2013-04-09 12:30:00,37.19,37.24,37.19,37.23,21200.0,33.2506,33.2953,33.2506,33.2863,21200.0
2013-04-09 12:35:00,37.23,37.24,37.23,37.23,6800.0,33.2863,33.2953,33.2863,33.2863,6800.0
2013-04-09 12:40:00,37.24,37.26,37.22,37.22,10200.0,33.2953,33.3131,33.2774,33.2774,10200.0
2013-04-09 12:45:00,37.23,37.25,37.23,37.23,21000.0,33.2863,33.3042,33.2863,33.2863,21000.0
2013-04-09 12:50:00,37.21,37.21,37.19,37.19,5000.0,33.2684,33.2684,33.2506,33.2506,5000.0
2013-04-09 12:55:00,37.19,37.21,37.19,37.2,7800.0,33.2506,33.2684,33.2506,33.2595,7800.0
2013-04-09 13:00:00,37.2,37.27,37.2,37.27,17200.0,33.2595,33.3221,33.2595,33.3221,17200.0
2013-04-09 13:05:00,37.27,37.29,37.25,37.29,10800.0,33.3221,33.34,33.3042,33.34,10800.0
2013-04-09 13:10:00,37.28,37.3,37.27,37.28,34200.0,33.331,33.3489,33.3221,33.331,34200.0
2013-04-09 13:15:00,37.27,37.4,37.27,37.37,25800.0,33.3221,33.4383,33.3221,33.4115,25800.0
2013-04-09 13:20:00,37.36,37.38,37.35,37.38,16200.0,33.4025,33.4204,33.3936,33.4204,16200.0
2013-04-09 13:25:00,37.39,37.46,37.39,37.43,54200.0,33.4294,33.4919,33.4294,33.4651,54200.0
2013-04-09 13:30:00,37.42,37.42,37.38,37.42,26600.0,33.4562,33.4562,33.4204,33.4562,26600.0
2013-04-09 13:35:00,37.42,37.45,37.41,37.44,16400.0,33.4562,33.483,33.4472,33.4741,16400.0
2013-04-09 13:40:00,37.45,37.49,37.44,37.44,19200.0,33.483,33.5188,33.4741,33.4741,19200.0
2013-04-09 13:45:00,37.44,37.47,37.44,37.44,19800.0,33.4741,33.5009,33.4741,33.4741,19800.0
2013-04-09 13:50:00,37.42,37.43,37.38,37.41,18000.0,33.4562,33.4651,33.4204,33.4472,18000.0
2013-04-09 13:55:00,37.41,37.41,37.38,37.38,23400.0,33.4472,33.4472,33.4204,33.4204,23400.0
2013-04-09 14:00:00,37.38,37.44,37.37,37.44,21600.0,33.4204,33.4741,33.4115,33.4741,21600.0
2013-04-09 14:05:00,37.44,37.47,37.43,37.46,13000.0,33.4741,33.5009,33.4651,33.4919,13000.0
2013-04-09 14:10:00,37.46,37.47,37.38,37.38,61000.0,33.4919,33.5009,33.4204,33.4204,61000.0
2013-04-09 14:15:00,37.38,37.4,37.36,37.4,30400.0,33.4204,33.4383,33.4025,33.4383,30400.0
2013-04-09 14:20:00,37.41,37.45,37.38,37.44,16000.0,33.4472,33.483,33.4204,33.4741,16000.0
2013-04-09 14:25:00,37.43,37.44,37.38,37.39,20400.0,33.4651,33.4741,33.4204,33.4294,20400.0
2013-04-09 14:30:00,37.39,37.43,37.38,37.38,15600.0,33.4294,33.4651,33.4204,33.4204,15600.0
2013-04-09 14:35:00,37.38,37.38,37.36,37.36,19600.0,33.4204,33.4204,33.4025,33.4025,19600.0
2013-04-09 14:40:00,37.37,37.43,37.36,37.43,43000.0,33.4115,33.4651,33.4025,33.4651,43000.0
2013-04-09 14:45:00,37.44,37.44,37.4,37.4,17200.0,33.4741,33.4741,33.4383,33.4383,17200.0
2013-04-09 14:50:00,37.4,37.41,37.36,37.36,14000.0,33.4383,33.4472,33.4025,33.4025,14000.0
2013-04-09 14:55:00,37.36,37.38,37.35,37.35,14600.0,33.4025,33.4204,33.3936,33.3936,14600.0
2013-04-09 15:00:00,37.36,37.39,37.33,37.33,20000.0,33.4025,33.4294,33.3757,33.3757,20000.0
2013-04-09 15:05:00,37.33,37.37,37.27,37.27,73200.0,33.3757,33.4115,33.3221,33.3221,73200.0
2013-04-09 15:10:00,37.27,37.31,37.27,37.31,20000.0,33.3221,33.3578,33.3221,33.3578,20000.0
2013-04-09 15:15:00,37.31,37.32,37.29,37.3,26000.0,33.3578,33.3668,33.34,33.3489,26000.0
2013-04-09 15:20:00,37.3,37.33,37.27,37.33,19400.0,33.3489,33.3757,33.3221,33.3757,19400.0
2013-04-09 15:25:00,37.33,37.33,37.27,37.27,28200.0,33.3757,33.3757,33.3221,33.3221,28200.0
2013-04-09 15:30:00,37.27,37.29,37.25,37.26,30200.0,33.3221,33.34,33.3042,33.3131,30200.0
2013-04-09 15:35:00,37.27,37.27,37.2,37.21,40600.0,33.3221,33.3221,33.2595,33.2684,40600.0
2013-04-09 15:40:00,37.22,37.24,37.21,37.22,44800.0,33.2774,33.2953,33.2684,33.2774,44800.0
2013-04-09 15:45:00,37.22,37.26,37.21,37.26,52400.0,33.2774,33.3131,33.2684,33.3131,52400.0
2013-04-09 15:50:00,37.26,37.27,37.22,37.24,69400.0,33.3131,33.3221,33.2774,33.2953,69400.0
2013-04-09 15:55:00,37.24,37.27,37.19,37.22,138800.0,33.2953,33.3221,33.2506,33.2774,138800.0
2013-04-10 09:30:00,37.46,37.46,37.27,37.37,40800.0,33.4919,33.4919,33.3221,33.4115,40800.0
2013-04-10 09:35:00,37.32,37.5,37.32,37.5,21600.0,33.3668,33.5277,33.3668,33.5277,21600.0
2013-04-10 09:40:00,37.5,37.56,37.41,37.48,15800.0,33.5277,33.5814,33.4472,33.5098,15800.0
2013-04-10 09:45:00,37.49,37.59,37.49,37.59,46800.0,33.5188,33.6082,33.5188,33.6082,46800.0
2013-04-10 09:50:00,37.59,37.69,37.56,37.65,78000.0,33.6082,33.6976,33.5814,33.6618,78000.0
2013-04-10 09:55:00,37.67,37.68,37.6,37.6,64600.0,33.6797,33.6886,33.6171,33.6171,64600.0
2013-04-10 10:00:00,37.63,37.72,37.6,37.7,127200.0,33.6439,33.7244,33.6171,33.7065,127200.0
2013-04-10 10:05:00,37.69,37.88,37.69,37.87,59400.0,33.6976,33.8675,33.6976,33.8585,59400.0
2013-04-10 10:10:00,37.87,37.88,37.78,37.8,54000.0,33.8585,33.8675,33.7781,33.7959,54000.0
2013-04-10 10:15:00,37.8,37.85,37.79,37.81,45000.0,33.7959,33.8406,33.787,33.8049,45000.0
2013-04-10 10:20:00,37.81,37.81,37.79,37.8,26000.0,33.8049,33.8049,33.787,33.7959,26000.0
2013-04-10 10:25:00,37.81,37.87,37.81,37.85,36600.0,33.8049,33.8585,33.8049,33.8406,36600.0
2013-04-10 10:30:00,37.87,37.96,37.85,37.95,90000.0,33.8585,33.939,33.8406,33.93,90000.0
2013-04-10 10:35:00,37.95,37.95,37.88,37.88,39600.0,33.93,33.93,33.8675,33.8675,39600.0
2013-04-10 10:40:00,37.88,37.99,37.88,37.99,58800.0,33.8675,33.9658,33.8675,33.9658,58800.0
2013-04-10 10:45:00,38.0,38.02,37.96,37.97,51600.0,33.9747,33.9926,33.939,33.9479,51600.0
2013-04-10 10:50:00,37.97,38.06,37.97,38.05,46000.0,33.9479,34.0284,33.9479,34.0195,46000.0
2013-04-10 10:55:00,38.06,38.1,38.0,38.07,26000.0,34.0284,34.0642,33.9747,34.0373,26000.0
2013-04-10 11:00:00,38.07,38.09,38.0,38.01,39400.0,34.0373,34.0552,33.9747,33.9837,39400.0
2013-04-10 11:05:00,38.0,38.13,37.99,38.12,27800.0,33.9747,34.091,33.9658,34.082,27800.0
2013-04-10 11:10:00,38.12,38.13,38.07,38.07,27200.0,34.082,34.091,34.0373,34.0373,27200.0
2013-04-10 11:15:00,38.06,38.13,38.05,38.13,68800.0,34.0284,34.091,34.0195,34.091,68800.0
2013-04-10 11:20:00,38.13,38.16,38.07,38.09,44600.0,34.091,34.1178,34.0373,34.0552,44600.0
2013-04-10 11:25:00,38.09,38.1,38.05,38.06,23200.0,34.0552,34.0642,34.0195,34.0284,23200.0
2013-04-10 11:30:00,38.06,38.12,38.06,38.07,24600.0,34.0284,34.082,34.0284,34.0373,24600.0
2013-04-10 11:35:00,38.07,38.1,38.05,38.09,23200.0,34.0373,34.0642,34.0195,34.0552,23200.0
2013-04-10 11:40:00,38.1,38.13,38.09,38.12,20200.0,34.0642,34.091,34.0552,34.082,20200.0
2013-04-10 11:45:00,38.12,38.21,38.12,38.2,66800.0,34.082,34.1625,34.082,34.1536,66800.0
2013-04-10 11:50:00,38.21,38.24,38.2,38.22,26000.0,34.1625,34.1893,34.1536,34.1714,26000.0
2013-04-10 11:55:00,38.23,38.3,38.21,38.27,74800.0,34.1804,34.243,34.1625,34.2161,74800.0
2013-04-10 12:00:00,38.26,38.31,38.23,38.24,44200.0,34.2072,34.2519,34.1804,34.1893,44200.0
2013-04-10 12:05:00,38.24,38.27,38.23,38.23,32800.0,34.1893,34.2161,34.1804,34.1804,32800.0
2013-04-10 12:10:00,38.26,38.27,38.22,38.24,16200.0,34.2072,34.2161,34.1714,34.1893,16200.0
2013-04-10 12:15:00,38.24,38.27,38.22,38.23,59800.0,34.1893,34.2161,34.1714,34.1804,59800.0
2013-04-10 12:20:00,38.24,38.25,38.21,38.24,16600.0,34.1893,34.1983,34.1625,34.1893,16600.0
2013-04-10 12:25:00,38.25,38.26,38.23,38.24,13200.0,34.1983,34.2072,34.1804,34.1893,13200.0
2013-04-10 12:30:00,38.24,38.29,38.24,38.27,16000.0,34.1893,34.234,34.1893,34.2161,16000.0
2013-04-10 12:35:00,38.27,38.4,38.27,38.38,25200.0,34.2161,34.3324,34.2161,34.3145,25200.0
2013-04-10 12:40:00,38.39,38.43,38.35,38.43,26200.0,34.3234,34.3592,34.2877,34.3592,26200.0
2013-04-10 12:45:00,38.43,38.45,38.4,38.43,21400.0,34.3592,34.3771,34.3324,34.3592,21400.0
2013-04-10 12:50:00,38.42,38.48,38.38,38.45,117600.0,34.3503,34.4039,34.3145,34.3771,117600.0
2013-04-10 12:55:00,38.45,38.47,38.34,38.38,177600.0,34.3771,34.395,34.2787,34.3145,177600.0
2013-04-10 13:00:00,38.38,38.44,38.37,38.38,123800.0,34.3145,34.3681,34.3056,34.3145,123800.0
2013-04-10 13:05:00,38.38,38.42,38.37,38.42,13800.0,34.3145,34.3503,34.3056,34.3503,13800.0
2013-04-10 13:10:00,38.42,38.42,38.35,38.37,24000.0,34.3503,34.3503,34.2877,34.3056,24000.0
2013-04-10 13:15:00,38.36,38.37,38.31,38.31,29800.0,34.2966,34.3056,34.2519,34.2519,29800.0
2013-04-10 13:20:00,38.3,38.35,38.27,38.33,25400.0,34.243,34.2877,34.2161,34.2698,25400.0
2013-04-10 13:25:00,38.33,38.38,38.33,38.36,16200.0,34.2698,34.3145,34.2698,34.2966,16200.0
2013-04-10 13:30:00,38.36,38.38,38.33,38.34,17400.0,34.2966,34.3145,34.2698,34.2787,17400.0
2013-04-10 13:35:00,38.35,38.35,38.31,38.31,17400.0,34.2877,34.2877,34.2519,34.2519,17400.0
2013-04-10 13:40:00,38.32,38.35,38.31,38.34,16400.0,34.2609,34.2877,34.2519,34.2787,16400.0
2013-04-10 13:45:00,38.35,38.35,38.34,38.35,14400.0,34.2877,34.2877,34.2787,34.2877,14400.0
2013-04-10 13:50:00,38.35,38.35,38.3,38.33,16800.0,34.2877,34.2877,34.243,34.2698,16800.0
2013-04-10 13:55:00,38.33,38.34,38.31,38.34,9600.0,34.2698,34.2787,34.2519,34.2787,9600.0
2013-04-10 14:00:00,38.34,38.38,38.32,38.32,31000.0,34.2787,34.3145,34.2609,34.2609,31000.0
2013-04-10 14:05:00,38.32,38.34,38.32,38.33,15200.0,34.2609,34.2787,34.2609,34.2698,15200.0
2013-04-10 14:10:00,38.33,38.35,38.32,38.33,18200.0,34.2698,34.2877,34.2609,34.2698,18200.0
2013-04-10 14:15:00,38.33,38.33,38.29,38.31,29800.0,34.2698,34.2698,34.234,34.2519,29800.0
2013-04-10 14:20:00,38.3,38.31,38.26,38.26,11000.0,34.243,34.2519,34.2072,34.2072,11000.0
2013-04-10 14:25:00,38.27,38.3,38.26,38.3,28800.0,34.2161,34.243,34.2072,34.243,28800.0
2013-04-10 14:30:00,38.29,38.29,38.26,38.27,20000.0,34.234,34.234,34.2072,34.2161,20000.0
2013-04-10 14:35:00,38.27,38.3,38.26,38.3,11000.0,34.2161,34.243,34.2072,34.243,11000.0
2013-04-10 14:40:00,38.3,38.35,38.26,38.33,66800.0,34.243,34.2877,34.2072,34.2698,66800.0
2013-04-10 14:45:00,38.33,38.36,38.33,38.36,22000.0,34.2698,34.2966,34.2698,34.2966,22000.0
2013-04-10 14:50:00,38.36,38.36,38.33,38.33,16600.0,34.2966,34.2966,34.2698,34.2698,16600.0
2013-04-10 14:55:00,38.34,38.35,38.33,38.34,10800.0,34.2787,34.2877,34.2698,34.2787,10800.0
2013-04-10 15:00:00,38.35,38.37,38.33,38.35,25400.0,34.2877,34.3056,34.2698,34.2877,25400.0
2013-04-10 15:05:00,38.35,38.38,38.32,38.38,22000.0,34.2877,34.3145,34.2609,34.3145,22000.0
2013-04-10 15:10:00,38.38,38.41,38.34,38.34,34200.0,34.3145,34.3413,34.2787,34.2787,34200.0
2013-04-10 15:15:00,38.34,38.35,38.27,38.27,134800.0,34.2787,34.2877,34.2161,34.2161,134800.0
2013-04-10 15:20:00,38.29,38.29,38.26,38.27,48600.0,34.234,34.234,34.2072,34.2161,48600.0
2013-04-10 15:25:00,38.27,38.27,38.23,38.24,59600.0,34.2161,34.2161,34.1804,34.1893,59600.0
2013-04-10 15:30:00,38.24,38.24,38.18,38.2,98400.0,34.1893,34.1893,34.1357,34.1536,98400.0
2013-04-10 15:35:00,38.2,38.21,38.16,38.16,80800.0,34.1536,34.1625,34.1178,34.1178,80800.0
2013-04-10 15:40:00,38.16,38.17,38.13,38.14,92800.0,34.1178,34.1267,34.091,34.0999,92800.0
2013-04-10 15:45:00,38.14,38.19,38.11,38.12,95400.0,34.0999,34.1446,34.0731,34.082,95400.0
2013-04-10 15:50:00,38.12,38.13,38.11,38.13,176000.0,34.082,34.091,34.0731,34.091,176000.0
2013-04-10 15:55:00,38.13,38.17,38.12,38.15,311600.0,34.091,34.1267,34.082,34.1089,311600.0
2013-04-11 09:30:00,38.24,38.24,38.13,38.17,106600.0,34.1893,34.1893,34.091,34.1267,106600.0
2013-04-11 09:35:00,38.17,38.26,38.17,38.26,89200.0,34.1267,34.2072,34.1267,34.2072,89200.0
2013-04-11 09:40:00,38.25,38.39,38.25,38.33,49800.0,34.1983,34.3234,34.1983,34.2698,49800.0
2013-04-11 09:45:00,38.33,38.44,38.33,38.43,48400.0,34.2698,34.3681,34.2698,34.3592,48400.0
2013-04-11 09:50:00,38.44,38.46,38.39,38.4,35000.0,34.3681,34.386,34.3234,34.3324,35000.0
2013-04-11 09:55:00,38.41,38.45,38.35,38.35,44200.0,34.3413,34.3771,34.2877,34.2877,44200.0
2013-04-11 10:00:00,38.34,38.42,38.34,38.4,32600.0,34.2787,34.3503,34.2787,34.3324,32600.0
2013-04-11 10:05:00,38.4,38.44,38.39,38.42,24600.0,34.3324,34.3681,34.3234,34.3503,24600.0
2013-04-11 10:10:00,38.42,38.43,38.34,38.34,41800.0,34.3503,34.3592,34.2787,34.2787,41800.0
2013-04-11 10:15:00,38.34,38.35,38.31,38.33,26400.0,34.2787,34.2877,34.2519,34.2698,26400.0
2013-04-11 10:20:00,38.34,38.35,38.31,38.32,38400.0,34.2787,34.2877,34.2519,34.2609,38400.0
2013-04-11 10:25:00,38.31,38.33,38.3,38.3,16800.0,34.2519,34.2698,34.243,34.243,16800.0
2013-04-11 10:30:00,38.29,38.32,38.26,38.26,35000.0,34.234,34.2609,34.2072,34.2072,35000.0
2013-04-11 10:35:00,38.25,38.28,38.23,38.28,66200.0,34.1983,34.2251,34.1804,34.2251,66200.0
2013-04-11 10:40:00,38.28,38.33,38.28,38.31,22600.0,34.2251,34.2698,34.2251,34.2519,22600.0
2013-04-11 10:45:00,38.31,38.31,38.24,38.24,28200.0,34.2519,34.2519,34.1893,34.1893,28200.0
2013-04-11 10:50:00,38.24,38.33,38.22,38.33,23200.0,34.1893,34.2698,34.1714,34.2698,23200.0
2013-04-11 10:55:00,38.33,38.35,38.31,38.32,45200.0,34.2698,34.2877,34.2519,34.2609,45200.0
2013-04-11 11:00:00,38.32,38.36,38.31,38.35,23000.0,34.2609,34.2966,34.2519,34.2877,23000.0
2013-04-11 11:05:00,38.36,38.38,38.35,38.35,74000.0,34.2966,34.3145,34.2877,34.2877,74000.0
2013-04-11 11:10:00,38.35,38.43,38.35,38.39,19600.0,34.2877,34.3592,34.2877,34.3234,19600.0
2013-04-11 11:15:00,38.38,38.41,38.38,38.4,16200.0,34.3145,34.3413,34.3145,34.3324,16200.0
2013-04-11 11:20:00,38.4,38.41,38.37,38.38,18600.0,34.3324,34.3413,34.3056,34.3145,18600.0
2013-04-11 11:25:00,38.38,38.4,38.37,38.38,133400.0,34.3145,34.3324,34.3056,34.3145,133400.0
2013-04-11 11:30:00,38.38,38.4,38.33,38.34,42600.0,34.3145,34.3324,34.2698,34.2787,42600.0
2013-04-11 11:35:00,38.34,38.34,38.27,38.27,125600.0,34.2787,34.2787,34.2161,34.2161,125600.0
2013-04-11 11:40:00,38.27,38.32,38.24,38.29,101200.0,34.2161,34.2609,34.1893,34.234,101200.0
2013-04-11 11:45:00,38.28,38.32,38.27,38.3,16200.0,34.2251,34.2609,34.2161,34.243,16200.0
2013-04-11 11:50:00,38.3,38.33,38.3,38.3,36600.0,34.243,34.2698,34.243,34.243,36600.0
2013-04-11 11:55:00,38.3,38.33,38.3,38.3,137800.0,34.243,34.2698,34.243,34.243,137800.0
2013-04-11 12:00:00,38.3,38.31,38.28,38.28,29200.0,34.243,34.2519,34.2251,34.2251,29200.0
2013-04-11 12:05:00,38.28,38.33,38.27,38.33,18600.0,34.2251,34.2698,34.2161,34.2698,18600.0
2013-04-11 12:10:00,38.33,38.33,38.27,38.29,44000.0,34.2698,34.2698,34.2161,34.234,44000.0
2013-04-11 12:15:00,38.29,38.32,38.27,38.29,15600.0,34.234,34.2609,34.2161,34.234,15600.0
2013-04-11 12:20:00,38.3,38.3,38.26,38.29,26000.0,34.243,34.243,34.2072,34.234,26000.0
2013-04-11 12:25:00,38.3,38.32,38.27,38.31,54400.0,34.243,34.2609,34.2161,34.2519,54400.0
2013-04-11 12:30:00,38.3,38.33,38.3,38.33,40800.0,34.243,34.2698,34.243,34.2698,40800.0
2013-04-11 12:35:00,38.32,38.32,38.29,38.32,18000.0,34.2609,34.2609,34.234,34.2609,18000.0
2013-04-11 12:40:00,38.32,38.33,38.3,38.3,34800.0,34.2609,34.2698,34.243,34.243,34800.0
2013-04-11 12:45:00,38.3,38.33,38.29,38.3,48000.0,34.243,34.2698,34.234,34.243,48000.0
2013-04-11 12:50:00,38.31,38.32,38.3,38.31,22800.0,34.2519,34.2609,34.243,34.2519,22800.0
2013-04-11 12:55:00,38.32,38.41,38.32,38.4,19200.0,34.2609,34.3413,34.2609,34.3324,19200.0
2013-04-11 13:00:00,38.41,38.46,38.41,38.46,26000.0,34.3413,34.386,34.3413,34.386,26000.0
2013-04-11 13:05:00,38.46,38.48,38.44,38.45,16800.0,34.386,34.4039,34.3681,34.3771,16800.0
2013-04-11 13:10:00,38.45,38.45,38.43,38.44,10800.0,34.3771,34.3771,34.3592,34.3681,10800.0
2013-04-11 13:15:00,38.44,38.44,38.41,38.44,132200.0,34.3681,34.3681,34.3413,34.3681,132200.0
2013-04-11 13:20:00,38.44,38.45,38.43,38.43,24800.0,34.3681,34.3771,34.3592,34.3592,24800.0
2013-04-11 13:25:00,38.43,38.47,38.43,38.46,48400.0,34.3592,34.395,34.3592,34.386,48400.0
2013-04-11 13:30:00,38.46,38.49,38.45,38.48,47000.0,34.386,34.4128,34.3771,34.4039,47000.0
2013-04-11 13:35:00,38.49,38.52,38.48,38.51,60800.0,34.4128,34.4397,34.4039,34.4307,60800.0
2013-04-11 13:40:00,38.51,38.53,38.49,38.52,53600.0,34.4307,34.4486,34.4128,34.4397,53600.0
2013-04-11 13:45:00,38.52,38.56,38.52,38.54,45600.0,34.4397,34.4754,34.4397,34.4575,45600.0
2013-04-11 13:50:00,38.53,38.56,38.52,38.55,70600.0,34.4486,34.4754,34.4397,34.4665,70600.0
2013-04-11 13:55:00,38.55,38.59,38.54,38.58,52600.0,34.4665,34.5023,34.4575,34.4933,52600.0
2013-04-11 14:00:00,38.58,38.6,38.52,38.52,57600.0,34.4933,34.5112,34.4397,34.4397,57600.0
2013-04-11 14:05:00,38.52,38.6,38.52,38.6,30800.0,34.4397,34.5112,34.4397,34.5112,30800.0
2013-04-11 14:10:00,38.6,38.6,38.56,38.56,45600.0,34.5112,34.5112,34.4754,34.4754,45600.0
2013-04-11 14:15:00,38.55,38.6,38.54,38.59,32600.0,34.4665,34.5112,34.4575,34.5023,32600.0
2013-04-11 14:20:00,38.59,38.63,38.57,38.63,78200.0,34.5023,34.538,34.4844,34.538,78200.0
2013-04-11 14:25:00,38.63,38.71,38.63,38.7,38000.0,34.538,34.6095,34.538,34.6006,38000.0
2013-04-11 14:30:00,38.71,38.73,38.69,38.72,81000.0,34.6095,34.6274,34.5917,34.6185,81000.0
2013-04-11 14:35:00,38.72,38.76,38.71,38.74,74200.0,34.6185,34.6542,34.6095,34.6364,74200.0
2013-04-11 14:40:00,38.74,38.81,38.74,38.79,100000.0,34.6364,34.6989,34.6364,34.6811,100000.0
2013-04-11 14:45:00,38.78,38.78,38.71,38.72,76200.0,34.6721,34.6721,34.6095,34.6185,76200.0
2013-04-11 14:50:00,38.72,38.76,38.71,38.76,26800.0,34.6185,34.6542,34.6095,34.6542,26800.0
2013-04-11 14:55:00,38.77,38.81,38.76,38.8,48800.0,34.6632,34.6989,34.6542,34.69,48800.0
2013-04-11 15:00:00,38.8,38.8,38.77,38.77,51800.0,34.69,34.69,34.6632,34.6632,51800.0
2013-04-11 15:05:00,38.77,38.79,38.76,38.76,51000.0,34.6632,34.6811,34.6542,34.6542,51000.0
2013-04-11 15:10:00,38.76,38.77,38.71,38.71,40400.0,34.6542,34.6632,34.6095,34.6095,40400.0
2013-04-11 15:15:00,38.71,38.71,38.63,38.63,66400.0,34.6095,34.6095,34.538,34.538,66400.0
2013-04-11 15:20:00,38.63,38.69,38.6,38.69,91200.0,34.538,34.5917,34.5112,34.5917,91200.0
2013-04-11 15:25:00,38.69,38.73,38.66,38.73,101200.0,34.5917,34.6274,34.5648,34.6274,101200.0
2013-04-11 15:30:00,38.73,38.8,38.73,38.79,175200.0,34.6274,34.69,34.6274,34.6811,175200.0
2013-04-11 15:35:00,38.78,38.84,38.76,38.84,169400.0,34.6721,34.7258,34.6542,34.7258,169400.0
2013-04-11 15:40:00,38.83,38.83,38.76,38.81,140800.0,34.7168,34.7168,34.6542,34.6989,140800.0
2013-04-11 15:45:00,38.81,38.85,38.81,38.82,176600.0,34.6989,34.7347,34.6989,34.7079,176600.0
2013-04-11 15:50:00,38.83,38.83,38.78,38.78,248800.0,34.7168,34.7168,34.6721,34.6721,248800.0
2013-04-11 15:55:00,38.78,38.85,38.78,38.83,373400.0,34.6721,34.7347,34.6721,34.7168,373400.0
2013-04-12 09:30:00,37.79,37.82,37.19,37.27,495200.0,33.787,33.8138,33.2506,33.3221,495200.0
2013-04-12 09:35:00,37.25,37.52,37.22,37.49,393200.0,33.3042,33.5456,33.2774,33.5188,393200.0
2013-04-12 09:40:00,37.5,37.6,37.33,37.44,241200.0,33.5277,33.6171,33.3757,33.4741,241200.0
2013-04-12 09:45:00,37.43,37.56,37.39,37.4,431200.0,33.4651,33.5814,33.4294,33.4383,431200.0
2013-04-12 09:50:00,37.41,37.43,37.06,37.09,320400.0,33.4472,33.4651,33.1343,33.1611,320400.0
2013-04-12 09:55:00,37.07,37.27,37.06,37.24,263000.0,33.1433,33.3221,33.1343,33.2953,263000.0
2013-04-12 10:00:00,37.25,37.3,37.19,37.22,78200.0,33.3042,33.3489,33.2506,33.2774,78200.0
2013-04-12 10:05:00,37.21,37.34,37.21,37.31,110600.0,33.2684,33.3847,33.2684,33.3578,110600.0
2013-04-12 10:10:00,37.33,37.35,37.28,37.29,34400.0,33.3757,33.3936,33.331,33.34,34400.0
2013-04-12 10:15:00,37.28,37.43,37.26,37.4,120800.0,33.331,33.4651,33.3131,33.4383,120800.0
2013-04-12 10:20:00,37.4,37.43,37.38,37.41,69400.0,33.4383,33.4651,33.4204,33.4472,69400.0
2013-04-12 10:25:00,37.41,37.48,37.4,37.41,76000.0,33.4472,33.5098,33.4383,33.4472,76000.0
2013-04-12 10:30:00,37.41,37.44,37.38,37.4,127400.0,33.4472,33.4741,33.4204,33.4383,127400.0
2013-04-12 10:35:00,37.4,37.42,37.3,37.33,100800.0,33.4383,33.4562,33.3489,33.3757,100800.0
2013-04-12 10:40:00,37.33,37.34,37.26,37.28,49400.0,33.3757,33.3847,33.3131,33.331,49400.0
2013-04-12 10:45:00,37.27,37.27,37.24,37.26,138200.0,33.3221,33.3221,33.2953,33.3131,138200.0
2013-04-12 10:50:00,37.26,37.27,37.25,37.26,53000.0,33.3131,33.3221,33.3042,33.3131,53000.0
2013-04-12 10:55:00,37.26,37.31,37.25,37.26,113400.0,33.3131,33.3578,33.3042,33.3131,113400.0
2013-04-12 11:00:00,37.25,37.29,37.24,37.27,74800.0,33.3042,33.34,33.2953,33.3221,74800.0
2013-04-12 11:05:00,37.27,37.31,37.24,37.26,90800.0,33.3221,33.3578,33.2953,33.3131,90800.0
2013-04-12 11:10:00,37.25,37.29,37.25,37.26,51200.0,33.3042,33.34,33.3042,33.3131,51200.0
2013-04-12 11:15:00,37.26,37.29,37.17,37.25,133400.0,33.3131,33.34,33.2327,33.3042,133400.0
2013-04-12 11:20:00,37.26,37.28,37.24,37.25,76800.0,33.3131,33.331,33.2953,33.3042,76800.0
2013-04-12 11:25:00,37.25,37.38,37.24,37.34,141400.0,33.3042,33.4204,33.2953,33.3847,141400.0
2013-04-12 11:30:00,37.33,37.38,37.32,37.33,79200.0,33.3757,33.4204,33.3668,33.3757,79200.0
2013-04-12 11:35:00,37.33,37.37,37.29,37.29,53800.0,33.3757,33.4115,33.34,33.34,53800.0
2013-04-12 11:40:00,37.27,37.28,37.25,37.27,16600.0,33.3221,33.331,33.3042,33.3221,16600.0
2013-04-12 11:45:00,37.27,37.31,37.26,37.27,14600.0,33.3221,33.3578,33.3131,33.3221,14600.0
2013-04-12 11:50:00,37.27,37.35,37.26,37.35,38400.0,33.3221,33.3936,33.3131,33.3936,38400.0
2013-04-12 11:55:00,37.34,37.34,37.24,37.24,37000.0,33.3847,33.3847,33.2953,33.2953,37000.0
2013-04-12 12:00:00,37.24,37.26,37.22,37.24,47200.0,33.2953,33.3131,33.2774,33.2953,47200.0
2013-04-12 12:05:00,37.24,37.24,37.23,37.24,107400.0,33.2953,33.2953,33.2863,33.2953,107400.0
2013-04-12 12:10:00,37.24,37.24,37.22,37.22,105800.0,33.2953,33.2953,33.2774,33.2774,105800.0
2013-04-12 12:15:00,37.22,37.23,37.21,37.22,32400.0,33.2774,33.2863,33.2684,33.2774,32400.0
2013-04-12 12:20:00,37.22,37.23,37.2,37.23,47800.0,33.2774,33.2863,33.2595,33.2863,47800.0
2013-04-12 12:25:00,37.22,37.23,37.2,37.21,33600.0,33.2774,33.2863,33.2595,33.2684,33600.0
2013-04-12 12:30:00,37.22,37.23,37.21,37.23,39800.0,33.2774,33.2863,33.2684,33.2863,39800.0
2013-04-12 12:35:00,37.22,37.24,37.22,37.23,57400.0,33.2774,33.2953,33.2774,33.2863,57400.0
2013-04-12 12:40:00,37.24,37.29,37.23,37.26,65600.0,33.2953,33.34,33.2863,33.3131,65600.0
2013-04-12 12:45:00,37.26,37.3,37.25,37.3,56600.0,33.3131,33.3489,33.3042,33.3489,56600.0
2013-04-12 12:50:00,37.29,37.33,37.26,37.32,78000.0,33.34,33.3757,33.3131,33.3668,78000.0
2013-04-12 12:55:00,37.32,37.37,37.31,37.34,56400.0,33.3668,33.4115,33.3578,33.3847,56400.0
2013-04-12 13:00:00,37.34,37.38,37.34,37.36,42800.0,33.3847,33.4204,33.3847,33.4025,42800.0
2013-04-12 13:05:00,37.36,37.41,37.34,37.4,39600.0,33.4025,33.4472,33.3847,33.4383,39600.0
2013-04-12 13:10:00,37.39,37.4,37.35,37.36,33400.0,33.4294,33.4383,33.3936,33.4025,33400.0
2013-04-12 13:15:00,37.37,37.37,37.36,37.37,56000.0,33.4115,33.4115,33.4025,33.4115,56000.0
2013-04-12 13:20:00,37.38,37.46,37.38,37.46,28800.0,33.4204,33.4919,33.4204,33.4919,28800.0
2013-04-12 13:25:00,37.45,37.46,37.42,37.45,17600.0,33.483,33.4919,33.4562,33.483,17600.0
2013-04-12 13:30:00,37.44,37.44,37.42,37.42,41800.0,33.4741,33.4741,33.4562,33.4562,41800.0
2013-04-12 13:35:00,37.42,37.47,37.42,37.42,47000.0,33.4562,33.5009,33.4562,33.4562,47000.0
2013-04-12 13:40:00,37.42,37.46,37.42,37.44,73800.0,33.4562,33.4919,33.4562,33.4741,73800.0
2013-04-12 13:45:00,37.44,37.45,37.42,37.42,39200.0,33.4741,33.483,33.4562,33.4562,39200.0
2013-04-12 13:50:00,37.42,37.44,37.41,37.42,48400.0,33.4562,33.4741,33.4472,33.4562,48400.0
2013-04-12 13:55:00,37.42,37.43,37.4,37.41,45600.0,33.4562,33.4651,33.4383,33.4472,45600.0
2013-04-12 14:00:00,37.41,37.42,37.4,37.4,86600.0,33.4472,33.4562,33.4383,33.4383,86600.0
2013-04-12 14:05:00,37.4,37.43,37.4,37.42,44200.0,33.4383,33.4651,33.4383,33.4562,44200.0
2013-04-12 14:10:00,37.44,37.5,37.43,37.49,78800.0,33.4741,33.5277,33.4651,33.5188,78800.0
2013-04-12 14:15:00,37.49,37.5,37.45,37.46,82400.0,33.5188,33.5277,33.483,33.4919,82400.0
2013-04-12 14:20:00,37.47,37.49,37.45,37.49,39200.0,33.5009,33.5188,33.483,33.5188,39200.0
2013-04-12 14:25:00,37.49,37.49,37.48,37.49,39000.0,33.5188,33.5188,33.5098,33.5188,39000.0
2013-04-12 14:30:00,37.49,37.49,37.48,37.49,41600.0,33.5188,33.5188,33.5098,33.5188,41600.0
2013-04-12 14:35:00,37.49,37.53,37.48,37.49,43800.0,33.5188,33.5545,33.5098,33.5188,43800.0
2013-04-12 14:40:00,37.49,37.53,37.48,37.49,27400.0,33.5188,33.5545,33.5098,33.5188,27400.0
2013-04-12 14:45:00,37.49,37.49,37.48,37.48,61200.0,33.5188,33.5188,33.5098,33.5098,61200.0
2013-04-12 14:50:00,37.48,37.5,37.48,37.49,53600.0,33.5098,33.5277,33.5098,33.5188,53600.0
2013-04-12 14:55:00,37.49,37.49,37.48,37.49,25200.0,33.5188,33.5188,33.5098,33.5188,25200.0
2013-04-12 15:00:00,37.49,37.49,37.45,37.47,56000.0,33.5188,33.5188,33.483,33.5009,56000.0
2013-04-12 15:05:00,37.47,37.47,37.45,37.46,46000.0,33.5009,33.5009,33.483,33.4919,46000.0
2013-04-12 15:10:00,37.45,37.52,37.45,37.49,77800.0,33.483,33.5456,33.483,33.5188,77800.0
2013-04-12 15:15:00,37.49,37.56,37.49,37.55,122800.0,33.5188,33.5814,33.5188,33.5724,122800.0
2013-04-12 15:20:00,37.55,37.55,37.52,37.53,73800.0,33.5724,33.5724,33.5456,33.5545,73800.0
2013-04-12 15:25:00,37.54,37.58,37.52,37.56,114400.0,33.5635,33.5992,33.5456,33.5814,114400.0
2013-04-12 15:30:00,37.56,37.58,37.56,37.57,111200.0,33.5814,33.5992,33.5814,33.5903,111200.0
2013-04-12 15:35:00,37.57,37.58,37.57,37.58,110000.0,33.5903,33.5992,33.5903,33.5992,110000.0
2013-04-12 15:40:00,37.58,37.58,37.52,37.56,109000.0,33.5992,33.5992,33.5456,33.5814,109000.0
2013-04-12 15:45:00,37.56,37.72,37.55,37.71,242600.0,33.5814,33.7244,33.5724,33.7155,242600.0
2013-04-12 15:50:00,37.71,37.77,37.63,37.65,285400.0,33.7155,33.7691,33.6439,33.6618,285400.0
2013-04-12 15:55:00,37.65,37.89,37.64,37.77,898800.0,33.6618,33.8764,33.6529,33.7691,898800.0
2013-04-15 09:30:00,37.51,37.75,37.5,37.62,128800.0,33.5367,33.7512,33.5277,33.635,128800.0
2013-04-15 09:35:00,37.61,37.66,37.56,37.56,157200.0,33.6261,33.6708,33.5814,33.5814,157200.0
2013-04-15 09:40:00,37.57,37.58,37.54,37.56,53000.0,33.5903,33.5992,33.5635,33.5814,53000.0
2013-04-15 09:45:00,37.57,37.58,37.41,37.49,84800.0,33.5903,33.5992,33.4472,33.5188,84800.0
2013-04-15 09:50:00,37.49,37.51,37.45,37.49,141000.0,33.5188,33.5367,33.483,33.5188,141000.0
2013-04-15 09:55:00,37.49,37.5,37.43,37.48,47200.0,33.5188,33.5277,33.4651,33.5098,47200.0
2013-04-15 10:00:00,37.48,37.49,37.34,37.34,45000.0,33.5098,33.5188,33.3847,33.3847,45000.0
2013-04-15 10:05:00,37.35,37.35,37.27,37.32,79000.0,33.3936,33.3936,33.3221,33.3668,79000.0
2013-04-15 10:10:00,37.33,37.39,37.3,37.38,151800.0,33.3757,33.4294,33.3489,33.4204,151800.0
2013-04-15 10:15:00,37.37,37.49,37.35,37.41,97200.0,33.4115,33.5188,33.3936,33.4472,97200.0
2013-04-15 10:20:00,37.41,37.41,37.32,37.34,48800.0,33.4472,33.4472,33.3668,33.3847,48800.0
2013-04-15 10:25:00,37.34,37.38,37.33,37.38,43000.0,33.3847,33.4204,33.3757,33.4204,43000.0
2013-04-15 10:30:00,37.38,37.4,37.34,37.4,28400.0,33.4204,33.4383,33.3847,33.4383,28400.0
2013-04-15 10:35:00,37.4,37.43,37.38,37.42,59800.0,33.4383,33.4651,33.4204,33.4562,59800.0
2013-04-15 10:40:00,37.43,37.47,37.36,37.47,57200.0,33.4651,33.5009,33.4025,33.5009,57200.0
2013-04-15 10:45:00,37.47,37.52,37.47,37.5,157800.0,33.5009,33.5456,33.5009,33.5277,157800.0
2013-04-15 10:50:00,37.51,37.57,37.47,37.49,74200.0,33.5367,33.5903,33.5009,33.5188,74200.0
2013-04-15 10:55:00,37.49,37.51,37.45,37.49,36200.0,33.5188,33.5367,33.483,33.5188,36200.0
2013-04-15 11:00:00,37.49,37.49,37.37,37.37,32200.0,33.5188,33.5188,33.4115,33.4115,32200.0
2013-04-15 11:05:00,37.37,37.43,37.37,37.41,26200.0,33.4115,33.4651,33.4115,33.4472,26200.0
2013-04-15 11:10:00,37.41,37.42,37.35,37.42,37200.0,33.4472,33.4562,33.3936,33.4562,37200.0
2013-04-15 11:15:00,37.41,37.44,37.38,37.43,64400.0,33.4472,33.4741,33.4204,33.4651,64400.0
2013-04-15 11:20:00,37.43,37.5,37.43,37.49,64000.0,33.4651,33.5277,33.4651,33.5188,64000.0
2013-04-15 11:25:00,37.49,37.49,37.45,37.49,31800.0,33.5188,33.5188,33.483,33.5188,31800.0
2013-04-15 11:30:00,37.49,37.49,37.44,37.46,32400.0,33.5188,33.5188,33.4741,33.4919,32400.0
2013-04-15 11:35:00,37.46,37.49,37.44,37.49,29000.0,33.4919,33.5188,33.4741,33.5188,29000.0
2013-04-15 11:40:00,37.49,37.52,37.47,37.52,243800.0,33.5188,33.5456,33.5009,33.5456,243800.0
2013-04-15 11:45:00,37.53,37.58,37.47,37.49,85600.0,33.5545,33.5992,33.5009,33.5188,85600.0
2013-04-15 11:50:00,37.49,37.49,37.4,37.41,40800.0,33.5188,33.5188,33.4383,33.4472,40800.0
2013-04-15 11:55:00,37.4,37.4,37.31,37.35,39800.0,33.4383,33.4383,33.3578,33.3936,39800.0
2013-04-15 12:00:00,37.34,37.35,37.27,37.27,22400.0,33.3847,33.3936,33.3221,33.3221,22400.0
2013-04-15 12:05:00,37.27,37.44,37.26,37.39,81400.0,33.3221,33.4741,33.3131,33.4294,81400.0
2013-04-15 12:10:00,37.4,37.5,37.39,37.48,179200.0,33.4383,33.5277,33.4294,33.5098,179200.0
2013-04-15 12:15:00,37.48,37.48,37.41,37.46,35000.0,33.5098,33.5098,33.4472,33.4919,35000.0
2013-04-15 12:20:00,37.44,37.49,37.38,37.47,60200.0,33.4741,33.5188,33.4204,33.5009,60200.0
2013-04-15 12:25:00,37.47,37.47,37.38,37.43,71600.0,33.5009,33.5009,33.4204,33.4651,71600.0
2013-04-15 12:30:00,37.43,37.45,37.34,37.39,121200.0,33.4651,33.483,33.3847,33.4294,121200.0
2013-04-15 12:35:00,37.39,37.4,37.34,37.38,80600.0,33.4294,33.4383,33.3847,33.4204,80600.0
2013-04-15 12:40:00,37.35,37.41,37.33,37.34,73600.0,33.3936,33.4472,33.3757,33.3847,73600.0
2013-04-15 12:45:00,37.35,37.36,37.27,37.34,178800.0,33.3936,33.4025,33.3221,33.3847,178800.0
2013-04-15 12:50:00,37.34,37.4,37.32,37.37,254800.0,33.3847,33.4383,33.3668,33.4115,254800.0
2013-04-15 12:55:00,37.36,37.39,37.34,37.36,194000.0,33.4025,33.4294,33.3847,33.4025,194000.0
2013-04-15 13:00:00,37.36,37.37,37.32,37.35,285400.0,33.4025,33.4115,33.3668,33.3936,285400.0
2013-04-15 13:05:00,37.35,37.38,37.34,37.35,236000.0,33.3936,33.4204,33.3847,33.3936,236000.0
2013-04-15 13:10:00,37.37,37.38,37.32,37.34,77400.0,33.4115,33.4204,33.3668,33.3847,77400.0
2013-04-15 13:15:00,37.34,37.35,37.33,37.34,91600.0,33.3847,33.3936,33.3757,33.3847,91600.0
2013-04-15 13:20:00,37.33,37.35,37.33,37.34,76800.0,33.3757,33.3936,33.3757,33.3847,76800.0
2013-04-15 13:25:00,37.35,37.37,37.33,37.35,84800.0,33.3936,33.4115,33.3757,33.3936,84800.0
2013-04-15 13:30:00,37.35,37.37,37.34,37.35,79400.0,33.3936,33.4115,33.3847,33.3936,79400.0
2013-04-15 13:35:00,37.35,37.37,37.34,37.34,53400.0,33.3936,33.4115,33.3847,33.3847,53400.0
2013-04-15 13:40:00,37.35,37.37,37.33,37.35,358400.0,33.3936,33.4115,33.3757,33.3936,358400.0
2013-04-15 13:45:00,37.35,37.35,37.3,37.32,160600.0,33.3936,33.3936,33.3489,33.3668,160600.0
2013-04-15 13:50:00,37.32,37.33,37.3,37.3,143600.0,33.3668,33.3757,33.3489,33.3489,143600.0
2013-04-15 13:55:00,37.31,37.31,37.29,37.29,137600.0,33.3578,33.3578,33.34,33.34,137600.0
2013-04-15 14:00:00,37.29,37.29,37.21,37.22,170800.0,33.34,33.34,33.2684,33.2774,170800.0
2013-04-15 14:05:00,37.21,37.21,37.15,37.2,99200.0,33.2684,33.2684,33.2148,33.2595,99200.0
2013-04-15 14:10:00,37.2,37.2,37.13,37.15,40000.0,33.2595,33.2595,33.1969,33.2148,40000.0
2013-04-15 14:15:00,37.16,37.19,37.1,37.15,40200.0,33.2237,33.2506,33.1701,33.2148,40200.0
2013-04-15 14:20:00,37.14,37.15,37.1,37.1,33200.0,33.2058,33.2148,33.1701,33.1701,33200.0
2013-04-15 14:25:00,37.11,37.11,37.04,37.07,53600.0,33.179,33.179,33.1164,33.1433,53600.0
2013-04-15 14:30:00,37.07,37.1,37.06,37.07,35600.0,33.1433,33.1701,33.1343,33.1433,35600.0
2013-04-15 14:35:00,37.08,37.1,37.06,37.07,78000.0,33.1522,33.1701,33.1343,33.1433,78000.0
2013-04-15 14:40:00,37.07,37.1,37.05,37.1,64800.0,33.1433,33.1701,33.1254,33.1701,64800.0
2013-04-15 14:45:00,37.11,37.16,37.1,37.12,36200.0,33.179,33.2237,33.1701,33.188,36200.0
2013-04-15 14:50:00,37.12,37.12,37.03,37.03,40400.0,33.188,33.188,33.1075,33.1075,40400.0
2013-04-15 14:55:00,37.04,37.05,36.89,36.91,51000.0,33.1164,33.1254,32.9823,33.0002,51000.0
2013-04-15 15:00:00,36.91,36.94,36.83,36.9,76800.0,33.0002,33.027,32.9287,32.9913,76800.0
2013-04-15 15:05:00,36.9,36.91,36.8,36.82,51000.0,32.9913,33.0002,32.9019,32.9197,51000.0
2013-04-15 15:10:00,36.84,36.88,36.77,36.82,91000.0,32.9376,32.9734,32.875,32.9197,91000.0
2013-04-15 15:15:00,36.82,36.88,36.81,36.81,85000.0,32.9197,32.9734,32.9108,32.9108,85000.0
2013-04-15 15:20:00,36.81,36.85,36.79,36.81,54400.0,32.9108,32.9466,32.8929,32.9108,54400.0
2013-04-15 15:25:00,36.81,36.81,36.69,36.7,119200.0,32.9108,32.9108,32.8035,32.8125,119200.0
2013-04-15 15:30:00,36.7,36.74,36.69,36.73,183200.0,32.8125,32.8482,32.8035,32.8393,183200.0
2013-04-15 15:35:00,36.72,36.73,36.57,36.61,149200.0,32.8303,32.8393,32.6962,32.732,149200.0
2013-04-15 15:40:00,36.6,36.64,36.58,36.6,132400.0,32.723,32.7588,32.7052,32.723,132400.0
2013-04-15 15:45:00,36.6,36.69,36.6,36.62,200400.0,32.723,32.8035,32.723,32.7409,200400.0
2013-04-15 15:50:00,36.62,36.68,36.59,36.65,243600.0,32.7409,32.7946,32.7141,32.7678,243600.0
2013-04-15 15:55:00,36.64,36.65,36.52,36.57,488000.0,32.7588,32.7678,32.6515,32.6962,488000.0
2013-04-16 09:30:00,36.81,37.1,36.81,36.87,123800.0,32.9108,33.1701,32.9108,32.9644,123800.0
2013-04-16 09:35:00,36.86,37.04,36.85,36.97,80400.0,32.9555,33.1164,32.9466,33.0539,80400.0
2013-04-16 09:40:00,36.99,36.99,36.85,36.88,56200.0,33.0717,33.0717,32.9466,32.9734,56200.0
2013-04-16 09:45:00,36.89,36.92,36.81,36.85,46000.0,32.9823,33.0092,32.9108,32.9466,46000.0
2013-04-16 09:50:00,36.85,36.87,36.8,36.84,43600.0,32.9466,32.9644,32.9019,32.9376,43600.0
2013-04-16 09:55:00,36.85,36.87,36.75,36.82,48600.0,32.9466,32.9644,32.8572,32.9197,48600.0
2013-04-16 10:00:00,36.82,36.82,36.74,36.74,52000.0,32.9197,32.9197,32.8482,32.8482,52000.0
2013-04-16 10:05:00,36.75,36.88,36.75,36.85,88400.0,32.8572,32.9734,32.8572,32.9466,88400.0
2013-04-16 10:10:00,36.85,36.91,36.8,36.81,86600.0,32.9466,33.0002,32.9019,32.9108,86600.0
2013-04-16 10:15:00,36.82,36.85,36.76,36.77,76200.0,32.9197,32.9466,32.8661,32.875,76200.0
2013-04-16 10:20:00,36.77,36.84,36.77,36.82,60200.0,32.875,32.9376,32.875,32.9197,60200.0
2013-04-16 10:25:00,36.82,36.84,36.79,36.79,55800.0,32.9197,32.9376,32.8929,32.8929,55800.0
2013-04-16 10:30:00,36.79,36.87,36.77,36.84,56200.0,32.8929,32.9644,32.875,32.9376,56200.0
2013-04-16 10:35:00,36.84,36.87,36.8,36.8,56200.0,32.9376,32.9644,32.9019,32.9019,56200.0
2013-04-16 10:40:00,36.8,36.85,36.8,36.82,110000.0,32.9019,32.9466,32.9019,32.9197,110000.0
2013-04-16 10:45:00,36.81,36.84,36.76,36.83,109200.0,32.9108,32.9376,32.8661,32.9287,109200.0
2013-04-16 10:50:00,36.84,36.86,36.77,36.8,62000.0,32.9376,32.9555,32.875,32.9019,62000.0
2013-04-16 10:55:00,36.81,36.82,36.77,36.82,43000.0,32.9108,32.9197,32.875,32.9197,43000.0
2013-04-16 11:00:00,36.82,36.89,36.82,36.88,43200.0,32.9197,32.9823,32.9197,32.9734,43200.0
2013-04-16 11:05:00,36.88,36.91,36.83,36.9,56200.0,32.9734,33.0002,32.9287,32.9913,56200.0
2013-04-16 11:10:00,36.9,36.93,36.87,36.89,110000.0,32.9913,33.0181,32.9644,32.9823,110000.0
2013-04-16 11:15:00,36.89,36.91,36.86,36.86,120400.0,32.9823,33.0002,32.9555,32.9555,120400.0
2013-04-16 11:20:00,36.86,36.91,36.86,36.88,53600.0,32.9555,33.0002,32.9555,32.9734,53600.0
2013-04-16 11:25:00,36.88,36.94,36.88,36.94,57000.0,32.9734,33.027,32.9734,33.027,57000.0
2013-04-16 11:30:00,36.94,36.94,36.88,36.91,57800.0,33.027,33.027,32.9734,33.0002,57800.0
2013-04-16 11:35:00,36.91,36.92,36.88,36.9,28000.0,33.0002,33.0092,32.9734,32.9913,28000.0
2013-04-16 11:40:00,36.9,36.99,36.89,36.98,155400.0,32.9913,33.0717,32.9823,33.0628,155400.0
2013-04-16 11:45:00,36.99,37.01,36.96,36.99,66800.0,33.0717,33.0896,33.0449,33.0717,66800.0
2013-04-16 11:50:00,36.99,36.99,36.94,36.97,158400.0,33.0717,33.0717,33.027,33.0539,158400.0
2013-04-16 11:55:00,36.96,36.99,36.95,36.98,101600.0,33.0449,33.0717,33.036,33.0628,101600.0
2013-04-16 12:00:00,36.99,36.99,36.96,36.96,139400.0,33.0717,33.0717,33.0449,33.0449,139400.0
2013-04-16 12:05:00,36.95,36.98,36.94,36.97,79000.0,33.036,33.0628,33.027,33.0539,79000.0
2013-04-16 12:10:00,36.97,36.97,36.88,36.89,72000.0,33.0539,33.0539,32.9734,32.9823,72000.0
2013-04-16 12:15:00,36.88,36.93,36.87,36.88,80000.0,32.9734,33.0181,32.9644,32.9734,80000.0
2013-04-16 12:20:00,36.88,36.88,36.79,36.8,53600.0,32.9734,32.9734,32.8929,32.9019,53600.0
2013-04-16 12:25:00,36.81,36.85,36.81,36.83,42400.0,32.9108,32.9466,32.9108,32.9287,42400.0
2013-04-16 12:30:00,36.83,36.87,36.83,36.87,65000.0,32.9287,32.9644,32.9287,32.9644,65000.0
2013-04-16 12:35:00,36.88,36.88,36.83,36.85,50800.0,32.9734,32.9734,32.9287,32.9466,50800.0
2013-04-16 12:40:00,36.85,36.86,36.84,36.85,37600.0,32.9466,32.9555,32.9376,32.9466,37600.0
2013-04-16 12:45:00,36.85,36.86,36.83,36.84,53000.0,32.9466,32.9555,32.9287,32.9376,53000.0
2013-04-16 12:50:00,36.84,36.88,36.84,36.85,115000.0,32.9376,32.9734,32.9376,32.9466,115000.0
2013-04-16 12:55:00,36.86,36.87,36.85,36.87,139200.0,32.9555,32.9644,32.9466,32.9644,139200.0
2013-04-16 13:00:00,36.87,36.87,36.85,36.86,45800.0,32.9644,32.9644,32.9466,32.9555,45800.0
2013-04-16 13:05:00,36.86,36.88,36.85,36.85,123800.0,32.9555,32.9734,32.9466,32.9466,123800.0
2013-04-16 13:10:00,36.86,36.86,36.82,36.83,27200.0,32.9555,32.9555,32.9197,32.9287,27200.0
2013-04-16 13:15:00,36.83,36.85,36.82,36.84,32400.0,32.9287,32.9466,32.9197,32.9376,32400.0
2013-04-16 13:20:00,36.84,36.87,36.82,36.83,42200.0,32.9376,32.9644,32.9197,32.9287,42200.0
2013-04-16 13:25:00,36.84,36.84,36.8,36.82,53000.0,32.9376,32.9376,32.9019,32.9197,53000.0
2013-04-16 13:30:00,36.82,36.85,36.82,36.82,61400.0,32.9197,32.9466,32.9197,32.9197,61400.0
2013-04-16 13:35:00,36.82,36.84,36.81,36.82,59000.0,32.9197,32.9376,32.9108,32.9197,59000.0
2013-04-16 13:40:00,36.82,36.83,36.78,36.79,27200.0,32.9197,32.9287,32.884,32.8929,27200.0
2013-04-16 13:45:00,36.79,36.79,36.76,36.77,34600.0,32.8929,32.8929,32.8661,32.875,34600.0
2013-04-16 13:50:00,36.76,36.78,36.74,36.75,55000.0,32.8661,32.884,32.8482,32.8572,55000.0
2013-04-16 13:55:00,36.75,36.77,36.74,36.74,62000.0,32.8572,32.875,32.8482,32.8482,62000.0
2013-04-16 14:00:00,36.75,36.79,36.74,36.76,95200.0,32.8572,32.8929,32.8482,32.8661,95200.0
2013-04-16 14:05:00,36.75,36.76,36.74,36.75,53000.0,32.8572,32.8661,32.8482,32.8572,53000.0
2013-04-16 14:10:00,36.75,36.75,36.7,36.71,71400.0,32.8572,32.8572,32.8125,32.8214,71400.0
2013-04-16 14:15:00,36.71,36.71,36.68,36.68,43600.0,32.8214,32.8214,32.7946,32.7946,43600.0
2013-04-16 14:20:00,36.68,36.71,36.67,36.68,50000.0,32.7946,32.8214,32.7856,32.7946,50000.0
2013-04-16 14:25:00,36.68,36.7,36.65,36.68,67800.0,32.7946,32.8125,32.7678,32.7946,67800.0
2013-04-16 14:30:00,36.68,36.69,36.63,36.65,62600.0,32.7946,32.8035,32.7499,32.7678,62600.0
2013-04-16 14:35:00,36.63,36.65,36.61,36.62,50200.0,32.7499,32.7678,32.732,32.7409,50200.0
2013-04-16 14:40:00,36.62,36.63,36.62,36.62,41800.0,32.7409,32.7499,32.7409,32.7409,41800.0
2013-04-16 14:45:00,36.61,36.62,36.6,36.6,73600.0,32.732,32.7409,32.723,32.723,73600.0
2013-04-16 14:50:00,36.6,36.61,36.58,36.6,111800.0,32.723,32.732,32.7052,32.723,111800.0
2013-04-16 14:55:00,36.6,36.61,36.58,36.6,149000.0,32.723,32.732,32.7052,32.723,149000.0
2013-04-16 15:00:00,36.6,36.6,36.54,36.54,149600.0,32.723,32.723,32.6694,32.6694,149600.0
2013-04-16 15:05:00,36.54,36.57,36.49,36.51,141200.0,32.6694,32.6962,32.6247,32.6426,141200.0
2013-04-16 15:10:00,36.51,36.54,36.47,36.48,154400.0,32.6426,32.6694,32.6068,32.6158,154400.0
2013-04-16 15:15:00,36.48,36.51,36.46,36.46,128800.0,32.6158,32.6426,32.5979,32.5979,128800.0
2013-04-16 15:20:00,36.47,36.51,36.45,36.48,111600.0,32.6068,32.6426,32.5889,32.6158,111600.0
2013-04-16 15:25:00,36.48,36.52,36.47,36.49,146400.0,32.6158,32.6515,32.6068,32.6247,146400.0
2013-04-16 15:30:00,36.49,36.5,36.43,36.43,231800.0,32.6247,32.6336,32.5711,32.5711,231800.0
2013-04-16 15:35:00,36.43,36.46,36.41,36.41,214400.0,32.5711,32.5979,32.5532,32.5532,214400.0
2013-04-16 15:40:00,36.41,36.46,36.41,36.42,280200.0,32.5532,32.5979,32.5532,32.5621,280200.0
2013-04-16 15:45:00,36.42,36.42,36.31,36.32,323600.0,32.5621,32.5621,32.4638,32.4727,323600.0
2013-04-16 15:50:00,36.32,36.38,36.32,36.32,473400.0,32.4727,32.5264,32.4727,32.4727,473400.0
2013-04-16 15:55:00,36.32,36.35,36.3,36.35,713200.0,32.4727,32.4995,32.4548,32.4995,713200.0
2013-04-17 09:30:00,36.07,36.1,35.93,35.94,506800.0,32.2492,32.276,32.124,32.133,506800.0
2013-04-17 09:35:00,35.95,35.95,35.74,35.8,936000.0,32.1419,32.1419,31.9541,32.0078,936000.0
2013-04-17 09:40:00,35.78,35.86,35.75,35.83,462800.0,31.9899,32.0614,31.9631,32.0346,462800.0
2013-04-17 09:45:00,35.83,35.96,35.83,35.94,604800.0,32.0346,32.1508,32.0346,32.133,604800.0
2013-04-17 09:50:00,35.93,35.94,35.88,35.9,770000.0,32.124,32.133,32.0793,32.0972,770000.0
2013-04-17 09:55:00,35.91,35.99,35.77,35.8,719600.0,32.1061,32.1777,31.981,32.0078,719600.0
2013-04-17 10:00:00,35.79,35.81,35.73,35.73,270800.0,31.9988,32.0167,31.9452,31.9452,270800.0
2013-04-17 10:05:00,35.74,35.78,35.68,35.69,246000.0,31.9541,31.9899,31.9005,31.9094,246000.0
2013-04-17 10:10:00,35.68,35.77,35.52,35.53,708000.0,31.9005,31.981,31.7574,31.7664,708000.0
2013-04-17 10:15:00,35.53,35.57,35.34,35.36,942800.0,31.7664,31.8022,31.5965,31.6144,942800.0
2013-04-17 10:20:00,35.35,35.44,35.33,35.42,360000.0,31.6055,31.6859,31.5876,31.668,360000.0
2013-04-17 10:25:00,35.43,35.46,35.38,35.4,168400.0,31.677,31.7038,31.6323,31.6502,168400.0
2013-04-17 10:30:00,35.4,35.42,35.37,35.37,268400.0,31.6502,31.668,31.6233,31.6233,268400.0
2013-04-17 10:35:00,35.37,35.41,35.37,35.39,227200.0,31.6233,31.6591,31.6233,31.6412,227200.0
2013-04-17 10:40:00,35.39,35.55,35.39,35.52,472400.0,31.6412,31.7843,31.6412,31.7574,472400.0
2013-04-17 10:45:00,35.52,35.65,35.52,35.59,165600.0,31.7574,31.8737,31.7574,31.82,165600.0
2013-04-17 10:50:00,35.59,35.6,35.52,35.54,149600.0,31.82,31.829,31.7574,31.7753,149600.0
2013-04-17 10:55:00,35.54,35.54,35.44,35.44,229200.0,31.7753,31.7753,31.6859,31.6859,229200.0
2013-04-17 11:00:00,35.44,35.51,35.44,35.48,140400.0,31.6859,31.7485,31.6859,31.7217,140400.0
2013-04-17 11:05:00,35.48,35.53,35.41,35.52,294800.0,31.7217,31.7664,31.6591,31.7574,294800.0
2013-04-17 11:10:00,35.52,35.63,35.52,35.62,187600.0,31.7574,31.8558,31.7574,31.8469,187600.0
2013-04-17 11:15:00,35.63,35.63,35.56,35.61,124800.0,31.8558,31.8558,31.7932,31.8379,124800.0
2013-04-17 11:20:00,35.62,35.77,35.61,35.74,228400.0,31.8469,31.981,31.8379,31.9541,228400.0
2013-04-17 11:25:00,35.74,35.75,35.67,35.71,110800.0,31.9541,31.9631,31.8916,31.9273,110800.0
2013-04-17 11:30:00,35.7,35.72,35.65,35.65,72800.0,31.9184,31.9363,31.8737,31.8737,72800.0
2013-04-17 11:35:00,35.66,35.72,35.65,35.71,110000.0,31.8826,31.9363,31.8737,31.9273,110000.0
2013-04-17 11:40:00,35.71,35.72,35.68,35.71,129600.0,31.9273,31.9363,31.9005,31.9273,129600.0
2013-04-17 11:45:00,35.71,35.71,35.63,35.65,124000.0,31.9273,31.9273,31.8558,31.8737,124000.0
2013-04-17 11:50:00,35.66,35.73,35.66,35.69,56000.0,31.8826,31.9452,31.8826,31.9094,56000.0
2013-04-17 11:55:00,35.69,35.75,35.63,35.7,120400.0,31.9094,31.9631,31.8558,31.9184,120400.0
2013-04-17 12:00:00,35.69,35.77,35.66,35.72,109200.0,31.9094,31.981,31.8826,31.9363,109200.0
2013-04-17 12:05:00,35.72,35.76,35.63,35.63,137600.0,31.9363,31.972,31.8558,31.8558,137600.0
2013-04-17 12:10:00,35.63,35.67,35.6,35.62,150400.0,31.8558,31.8916,31.829,31.8469,150400.0
2013-04-17 12:15:00,35.62,35.66,35.54,35.6,106400.0,31.8469,31.8826,31.7753,31.829,106400.0
2013-04-17 12:20:00,35.6,35.65,35.56,35.63,118400.0,31.829,31.8737,31.7932,31.8558,118400.0
2013-04-17 12:25:00,35.63,35.63,35.54,35.55,125200.0,31.8558,31.8558,31.7753,31.7843,125200.0
2013-04-17 12:30:00,35.54,35.62,35.54,35.59,160800.0,31.7753,31.8469,31.7753,31.82,160800.0
2013-04-17 12:35:00,35.59,35.63,35.56,35.59,150400.0,31.82,31.8558,31.7932,31.82,150400.0
2013-04-17 12:40:00,35.59,35.66,35.56,35.65,183200.0,31.82,31.8826,31.7932,31.8737,183200.0
2013-04-17 12:45:00,35.66,35.7,35.59,35.61,202400.0,31.8826,31.9184,31.82,31.8379,202400.0
2013-04-17 12:50:00,35.6,35.7,35.57,35.65,143600.0,31.829,31.9184,31.8022,31.8737,143600.0
2013-04-17 12:55:00,35.65,35.78,35.64,35.77,96400.0,31.8737,31.9899,31.8647,31.981,96400.0
2013-04-17 13:00:00,35.76,35.78,35.69,35.77,128400.0,31.972,31.9899,31.9094,31.981,128400.0
2013-04-17 13:05:00,35.77,35.77,35.63,35.65,176800.0,31.981,31.981,31.8558,31.8737,176800.0
2013-04-17 13:10:00,35.66,35.66,35.49,35.51,140400.0,31.8826,31.8826,31.7306,31.7485,140400.0
2013-04-17 13:15:00,35.51,35.61,35.51,35.56,148800.0,31.7485,31.8379,31.7485,31.7932,148800.0
2013-04-17 13:20:00,35.56,35.63,35.55,35.6,146000.0,31.7932,31.8558,31.7843,31.829,146000.0
2013-04-17 13:25:00,35.62,35.67,35.6,35.65,108800.0,31.8469,31.8916,31.829,31.8737,108800.0
2013-04-17 13:30:00,35.65,35.7,35.63,35.65,143600.0,31.8737,31.9184,31.8558,31.8737,143600.0
2013-04-17 13:35:00,35.65,35.73,35.65,35.73,138400.0,31.8737,31.9452,31.8737,31.9452,138400.0
2013-04-17 13:40:00,35.73,35.76,35.71,35.74,164400.0,31.9452,31.972,31.9273,31.9541,164400.0
2013-04-17 13:45:00,35.74,35.77,35.71,35.71,188000.0,31.9541,31.981,31.9273,31.9273,188000.0
2013-04-17 13:50:00,35.71,35.73,35.55,35.56,166800.0,31.9273,31.9452,31.7843,31.7932,166800.0
2013-04-17 13:55:00,35.56,35.63,35.54,35.62,84400.0,31.7932,31.8558,31.7753,31.8469,84400.0
2013-04-17 14:00:00,35.62,35.63,35.59,35.63,138400.0,31.8469,31.8558,31.82,31.8558,138400.0
2013-04-17 14:05:00,35.63,35.64,35.58,35.6,209200.0,31.8558,31.8647,31.8111,31.829,209200.0
2013-04-17 14:10:00,35.6,35.67,35.6,35.67,116800.0,31.829,31.8916,31.829,31.8916,116800.0
2013-04-17 14:15:00,35.67,35.7,35.63,35.66,111200.0,31.8916,31.9184,31.8558,31.8826,111200.0
2013-04-17 14:20:00,35.66,35.73,35.66,35.71,80000.0,31.8826,31.9452,31.8826,31.9273,80000.0
2013-04-17 14:25:00,35.7,35.79,35.67,35.73,89200.0,31.9184,31.9988,31.8916,31.9452,89200.0
2013-04-17 14:30:00,35.74,35.75,35.69,35.71,87200.0,31.9541,31.9631,31.9094,31.9273,87200.0
2013-04-17 14:35:00,35.71,35.72,35.65,35.68,96000.0,31.9273,31.9363,31.8737,31.9005,96000.0
2013-04-17 14:40:00,35.69,35.69,35.59,35.63,80000.0,31.9094,31.9094,31.82,31.8558,80000.0
2013-04-17 14:45:00,35.63,35.65,35.55,35.55,98400.0,31.8558,31.8737,31.7843,31.7843,98400.0
2013-04-17 14:50:00,35.56,35.6,35.54,35.57,89200.0,31.7932,31.829,31.7753,31.8022,89200.0
2013-04-17 14:55:00,35.57,35.61,35.56,35.59,147200.0,31.8022,31.8379,31.7932,31.82,147200.0
2013-04-17 15:00:00,35.58,35.62,35.57,35.59,144400.0,31.8111,31.8469,31.8022,31.82,144400.0
2013-04-17 15:05:00,35.59,35.64,35.54,35.56,187600.0,31.82,31.8647,31.7753,31.7932,187600.0
2013-04-17 15:10:00,35.58,35.65,35.57,35.6,152000.0,31.8111,31.8737,31.8022,31.829,152000.0
2013-04-17 15:15:00,35.6,35.66,35.6,35.63,309200.0,31.829,31.8826,31.829,31.8558,309200.0
2013-04-17 15:20:00,35.63,35.64,35.58,35.63,218000.0,31.8558,31.8647,31.8111,31.8558,218000.0
2013-04-17 15:25:00,35.63,35.64,35.6,35.61,274000.0,31.8558,31.8647,31.829,31.8379,274000.0
2013-04-17 15:30:00,35.62,35.63,35.56,35.56,138400.0,31.8469,31.8558,31.7932,31.7932,138400.0
2013-04-17 15:35:00,35.56,35.59,35.51,35.51,228000.0,31.7932,31.82,31.7485,31.7485,228000.0
2013-04-17 15:40:00,35.51,35.55,35.49,35.49,315200.0,31.7485,31.7843,31.7306,31.7306,315200.0
2013-04-17 15:45:00,35.49,35.54,35.45,35.54,350400.0,31.7306,31.7753,31.6949,31.7753,350400.0
2013-04-17 15:50:00,35.54,35.56,35.49,35.52,522400.0,31.7753,31.7932,31.7306,31.7574,522400.0
2013-04-17 15:55:00,35.51,35.54,35.47,35.48,1430400.0,31.7485,31.7753,31.7127,31.7217,1430400.0
2013-04-18 09:30:00,35.62,35.62,35.42,35.46,85400.0,31.8469,31.8469,31.668,31.7038,85400.0
2013-04-18 09:35:00,35.47,35.48,35.33,35.42,118400.0,31.7127,31.7217,31.5876,31.668,118400.0
2013-04-18 09:40:00,35.41,35.59,35.36,35.57,101600.0,31.6591,31.82,31.6144,31.8022,101600.0
2013-04-18 09:45:00,35.56,35.59,35.43,35.49,212600.0,31.7932,31.82,31.677,31.7306,212600.0
2013-04-18 09:50:00,35.48,35.49,35.38,35.4,74800.0,31.7217,31.7306,31.6323,31.6502,74800.0
2013-04-18 09:55:00,35.4,35.47,35.38,35.44,101400.0,31.6502,31.7127,31.6323,31.6859,101400.0
2013-04-18 10:00:00,35.44,35.46,35.18,35.22,158600.0,31.6859,31.7038,31.4535,31.4892,158600.0
2013-04-18 10:05:00,35.23,35.34,35.23,35.29,63000.0,31.4982,31.5965,31.4982,31.5518,63000.0
2013-04-18 10:10:00,35.29,35.38,35.28,35.38,41800.0,31.5518,31.6323,31.5429,31.6323,41800.0
2013-04-18 10:15:00,35.38,35.38,35.25,35.27,35800.0,31.6323,31.6323,31.516,31.5339,35800.0
2013-04-18 10:20:00,35.27,35.33,35.26,35.3,27400.0,31.5339,31.5876,31.525,31.5608,27400.0
2013-04-18 10:25:00,35.29,35.36,35.24,35.36,27000.0,31.5518,31.6144,31.5071,31.6144,27000.0
2013-04-18 10:30:00,35.37,35.46,35.37,35.42,65200.0,31.6233,31.7038,31.6233,31.668,65200.0
2013-04-18 10:35:00,35.42,35.46,35.41,35.45,133000.0,31.668,31.7038,31.6591,31.6949,133000.0
2013-04-18 10:40:00,35.45,35.51,35.44,35.51,48400.0,31.6949,31.7485,31.6859,31.7485,48400.0
2013-04-18 10:45:00,35.5,35.54,35.49,35.53,92000.0,31.7396,31.7753,31.7306,31.7664,92000.0
2013-04-18 10:50:00,35.53,35.62,35.52,35.62,210800.0,31.7664,31.8469,31.7574,31.8469,210800.0
2013-04-18 10:55:00,35.62,35.64,35.53,35.6,77200.0,31.8469,31.8647,31.7664,31.829,77200.0
2013-04-18 11:00:00,35.6,35.6,35.51,35.52,21800.0,31.829,31.829,31.7485,31.7574,21800.0
2013-04-18 11:05:00,35.51,35.52,35.51,35.52,31200.0,31.7485,31.7574,31.7485,31.7574,31200.0
2013-04-18 11:10:00,35.52,35.55,35.51,35.54,29400.0,31.7574,31.7843,31.7485,31.7753,29400.0
2013-04-18 11:15:00,35.55,35.58,35.54,35.55,28800.0,31.7843,31.8111,31.7753,31.7843,28800.0
2013-04-18 11:20:00,35.55,35.59,35.54,35.56,23200.0,31.7843,31.82,31.7753,31.7932,23200.0
2013-04-18 11:25:00,35.56,35.57,35.49,35.49,32000.0,31.7932,31.8022,31.7306,31.7306,32000.0
2013-04-18 11:30:00,35.49,35.52,35.48,35.5,43200.0,31.7306,31.7574,31.7217,31.7396,43200.0
2013-04-18 11:35:00,35.5,35.52,35.48,35.49,32600.0,31.7396,31.7574,31.7217,31.7306,32600.0
2013-04-18 11:40:00,35.49,35.51,35.46,35.46,77600.0,31.7306,31.7485,31.7038,31.7038,77600.0
2013-04-18 11:45:00,35.46,35.48,35.38,35.47,32400.0,31.7038,31.7217,31.6323,31.7127,32400.0
2013-04-18 11:50:00,35.47,35.51,35.41,35.48,37800.0,31.7127,31.7485,31.6591,31.7217,37800.0
2013-04-18 11:55:00,35.48,35.51,35.47,35.49,19800.0,31.7217,31.7485,31.7127,31.7306,19800.0
2013-04-18 12:00:00,35.49,35.51,35.44,35.46,20800.0,31.7306,31.7485,31.6859,31.7038,20800.0
2013-04-18 12:05:00,35.47,35.51,35.47,35.48,17400.0,31.7127,31.7485,31.7127,31.7217,17400.0
2013-04-18 12:10:00,35.48,35.52,35.48,35.49,15600.0,31.7217,31.7574,31.7217,31.7306,15600.0
2013-04-18 12:15:00,35.5,35.51,35.47,35.49,19200.0,31.7396,31.7485,31.7127,31.7306,19200.0
2013-04-18 12:20:00,35.48,35.51,35.47,35.48,18400.0,31.7217,31.7485,31.7127,31.7217,18400.0
2013-04-18 12:25:00,35.49,35.53,35.47,35.48,24600.0,31.7306,31.7664,31.7127,31.7217,24600.0
2013-04-18 12:30:00,35.47,35.54,35.47,35.54,19000.0,31.7127,31.7753,31.7127,31.7753,19000.0
2013-04-18 12:35:00,35.54,35.54,35.49,35.51,20200.0,31.7753,31.7753,31.7306,31.7485,20200.0
2013-04-18 12:40:00,35.49,35.55,35.48,35.52,43400.0,31.7306,31.7843,31.7217,31.7574,43400.0
2013-04-18 12:45:00,35.51,35.55,35.5,35.54,22600.0,31.7485,31.7843,31.7396,31.7753,22600.0
2013-04-18 12:50:00,35.54,35.57,35.53,35.55,20400.0,31.7753,31.8022,31.7664,31.7843,20400.0
2013-04-18 12:55:00,35.56,35.56,35.51,35.54,53400.0,31.7932,31.7932,31.7485,31.7753,53400.0
2013-04-18 13:00:00,35.55,35.56,35.52,35.55,25800.0,31.7843,31.7932,31.7574,31.7843,25800.0
2013-04-18 13:05:00,35.55,35.57,35.51,35.56,23400.0,31.7843,31.8022,31.7485,31.7932,23400.0
2013-04-18 13:10:00,35.56,35.58,35.54,35.55,16600.0,31.7932,31.8111,31.7753,31.7843,16600.0
2013-04-18 13:15:00,35.54,35.55,35.51,35.51,21400.0,31.7753,31.7843,31.7485,31.7485,21400.0
2013-04-18 13:20:00,35.52,35.58,35.52,35.55,29600.0,31.7574,31.8111,31.7574,31.7843,29600.0
2013-04-18 13:25:00,35.54,35.56,35.53,35.55,55200.0,31.7753,31.7932,31.7664,31.7843,55200.0
2013-04-18 13:30:00,35.55,35.55,35.52,35.53,15800.0,31.7843,31.7843,31.7574,31.7664,15800.0
2013-04-18 13:35:00,35.52,35.54,35.51,35.54,29000.0,31.7574,31.7753,31.7485,31.7753,29000.0
2013-04-18 13:40:00,35.54,35.56,35.49,35.52,48600.0,31.7753,31.7932,31.7306,31.7574,48600.0
2013-04-18 13:45:00,35.52,35.52,35.49,35.51,25000.0,31.7574,31.7574,31.7306,31.7485,25000.0
2013-04-18 13:50:00,35.51,35.53,35.49,35.52,141200.0,31.7485,31.7664,31.7306,31.7574,141200.0
2013-04-18 13:55:00,35.53,35.58,35.51,35.58,32600.0,31.7664,31.8111,31.7485,31.8111,32600.0
2013-04-18 14:00:00,35.57,35.58,35.52,35.53,22800.0,31.8022,31.8111,31.7574,31.7664,22800.0
2013-04-18 14:05:00,35.52,35.55,35.48,35.48,46000.0,31.7574,31.7843,31.7217,31.7217,46000.0
2013-04-18 14:10:00,35.49,35.51,35.46,35.48,82800.0,31.7306,31.7485,31.7038,31.7217,82800.0
2013-04-18 14:15:00,35.46,35.46,35.37,35.4,34600.0,31.7038,31.7038,31.6233,31.6502,34600.0
2013-04-18 14:20:00,35.4,35.42,35.34,35.4,46800.0,31.6502,31.668,31.5965,31.6502,46800.0
2013-04-18 14:25:00,35.38,35.43,35.38,35.42,29200.0,31.6323,31.677,31.6323,31.668,29200.0
2013-04-18 14:30:00,35.42,35.43,35.4,35.43,29200.0,31.668,31.677,31.6502,31.677,29200.0
2013-04-18 14:35:00,35.43,35.47,35.43,35.46,24800.0,31.677,31.7127,31.677,31.7038,24800.0
2013-04-18 14:40:00,35.45,35.5,35.43,35.45,46800.0,31.6949,31.7396,31.677,31.6949,46800.0
2013-04-18 14:45:00,35.44,35.45,35.39,35.41,44200.0,31.6859,31.6949,31.6412,31.6591,44200.0
2013-04-18 14:50:00,35.41,35.42,35.36,35.38,27600.0,31.6591,31.668,31.6144,31.6323,27600.0
2013-04-18 14:55:00,35.38,35.38,35.29,35.35,44800.0,31.6323,31.6323,31.5518,31.6055,44800.0
2013-04-18 15:00:00,35.35,35.36,35.31,35.31,66400.0,31.6055,31.6144,31.5697,31.5697,66400.0
2013-04-18 15:05:00,35.3,35.32,35.27,35.29,61600.0,31.5608,31.5786,31.5339,31.5518,61600.0
2013-04-18 15:10:00,35.29,35.31,35.26,35.31,41200.0,31.5518,31.5697,31.525,31.5697,41200.0
2013-04-18 15:15:00,35.31,35.31,35.24,35.26,59600.0,31.5697,31.5697,31.5071,31.525,59600.0
2013-04-18 15:20:00,35.26,35.26,35.21,35.21,70400.0,31.525,31.525,31.4803,31.4803,70400.0
2013-04-18 15:25:00,35.21,35.23,35.15,35.16,58400.0,31.4803,31.4982,31.4266,31.4356,58400.0
2013-04-18 15:30:00,35.16,35.26,35.16,35.24,64400.0,31.4356,31.525,31.4356,31.5071,64400.0
2013-04-18 15:35:00,35.24,35.26,35.2,35.2,53200.0,31.5071,31.525,31.4713,31.4713,53200.0
2013-04-18 15:40:00,35.2,35.25,35.16,35.24,148600.0,31.4713,31.516,31.4356,31.5071,148600.0
2013-04-18 15:45:00,35.24,35.3,35.21,35.29,114800.0,31.5071,31.5608,31.4803,31.5518,114800.0
2013-04-18 15:50:00,35.29,35.3,35.27,35.27,148800.0,31.5518,31.5608,31.5339,31.5339,148800.0
2013-04-18 15:55:00,35.27,35.31,35.23,35.24,329200.0,31.5339,31.5697,31.4982,31.5071,329200.0
2013-04-19 09:30:00,35.14,35.18,34.86,34.88,781200.0,31.4177,31.4535,31.1674,31.1852,781200.0
2013-04-19 09:35:00,34.89,34.91,34.75,34.77,104000.0,31.1942,31.2121,31.069,31.0869,104000.0
2013-04-19 09:40:00,34.76,34.76,34.48,34.48,116600.0,31.078,31.078,30.8276,30.8276,116600.0
2013-04-19 09:45:00,34.47,34.52,34.4,34.52,123600.0,30.8187,30.8634,30.7561,30.8634,123600.0
2013-04-19 09:50:00,34.52,34.6,34.51,34.56,82400.0,30.8634,30.9349,30.8544,30.8991,82400.0
2013-04-19 09:55:00,34.56,34.71,34.52,34.69,77600.0,30.8991,31.0333,30.8634,31.0154,77600.0
2013-04-19 10:00:00,34.68,34.74,34.62,34.63,156600.0,31.0064,31.0601,30.9528,30.9617,156600.0
2013-04-19 10:05:00,34.63,34.77,34.6,34.74,114600.0,30.9617,31.0869,30.9349,31.0601,114600.0
2013-04-19 10:10:00,34.74,34.74,34.68,34.7,105400.0,31.0601,31.0601,31.0064,31.0243,105400.0
2013-04-19 10:15:00,34.69,34.77,34.69,34.75,71400.0,31.0154,31.0869,31.0154,31.069,71400.0
2013-04-19 10:20:00,34.75,34.76,34.63,34.66,38000.0,31.069,31.078,30.9617,30.9885,38000.0
2013-04-19 10:25:00,34.67,34.69,34.53,34.55,79400.0,30.9975,31.0154,30.8723,30.8902,79400.0
2013-04-19 10:30:00,34.55,34.55,34.49,34.5,77800.0,30.8902,30.8902,30.8366,30.8455,77800.0
2013-04-19 10:35:00,34.5,34.5,34.44,34.46,126400.0,30.8455,30.8455,30.7919,30.8097,126400.0
2013-04-19 10:40:00,34.46,34.47,34.44,34.46,118400.0,30.8097,30.8187,30.7919,30.8097,118400.0
2013-04-19 10:45:00,34.46,34.46,34.4,34.43,61200.0,30.8097,30.8097,30.7561,30.7829,61200.0
2013-04-19 10:50:00,34.44,34.45,34.37,34.41,100600.0,30.7919,30.8008,30.7293,30.765,100600.0
2013-04-19 10:55:00,34.41,34.46,34.4,34.45,395800.0,30.765,30.8097,30.7561,30.8008,395800.0
2013-04-19 11:00:00,34.45,34.46,34.4,34.4,184000.0,30.8008,30.8097,30.7561,30.7561,184000.0
2013-04-19 11:05:00,34.4,34.5,34.4,34.48,243400.0,30.7561,30.8455,30.7561,30.8276,243400.0
2013-04-19 11:10:00,34.48,34.55,34.45,34.52,193800.0,30.8276,30.8902,30.8008,30.8634,193800.0
2013-04-19 11:15:00,34.52,34.53,34.46,34.46,98000.0,30.8634,30.8723,30.8097,30.8097,98000.0
2013-04-19 11:20:00,34.46,34.5,34.46,34.5,64400.0,30.8097,30.8455,30.8097,30.8455,64400.0
2013-04-19 11:25:00,34.5,34.51,34.48,34.48,86400.0,30.8455,30.8544,30.8276,30.8276,86400.0
2013-04-19 11:30:00,34.5,34.5,34.48,34.49,87200.0,30.8455,30.8455,30.8276,30.8366,87200.0
2013-04-19 11:35:00,34.49,34.5,34.49,34.49,85200.0,30.8366,30.8455,30.8366,30.8366,85200.0
2013-04-19 11:40:00,34.49,34.49,34.44,34.45,276400.0,30.8366,30.8366,30.7919,30.8008,276400.0
2013-04-19 11:45:00,34.45,34.46,34.44,34.45,39600.0,30.8008,30.8097,30.7919,30.8008,39600.0
2013-04-19 11:50:00,34.45,34.45,34.33,34.33,69000.0,30.8008,30.8008,30.6935,30.6935,69000.0
2013-04-19 11:55:00,34.34,34.38,34.32,34.35,77200.0,30.7024,30.7382,30.6846,30.7114,77200.0
2013-04-19 12:00:00,34.35,34.4,34.34,34.35,90200.0,30.7114,30.7561,30.7024,30.7114,90200.0
2013-04-19 12:05:00,34.35,34.37,34.28,34.29,60600.0,30.7114,30.7293,30.6488,30.6577,60600.0
2013-04-19 12:10:00,34.29,34.29,34.23,34.25,74000.0,30.6577,30.6577,30.6041,30.622,74000.0
2013-04-19 12:15:00,34.25,34.26,34.19,34.2,67400.0,30.622,30.6309,30.5683,30.5773,67400.0
2013-04-19 12:20:00,34.2,34.24,34.2,34.22,83800.0,30.5773,30.613,30.5773,30.5952,83800.0
2013-04-19 12:25:00,34.21,34.27,34.2,34.21,237600.0,30.5862,30.6399,30.5773,30.5862,237600.0
2013-04-19 12:30:00,34.22,34.24,34.2,34.2,76400.0,30.5952,30.613,30.5773,30.5773,76400.0
2013-04-19 12:35:00,34.2,34.22,34.16,34.17,75200.0,30.5773,30.5952,30.5415,30.5505,75200.0
2013-04-19 12:40:00,34.16,34.17,34.15,34.16,47600.0,30.5415,30.5505,30.5326,30.5415,47600.0
2013-04-19 12:45:00,34.16,34.16,34.12,34.13,24400.0,30.5415,30.5415,30.5057,30.5147,24400.0
2013-04-19 12:50:00,34.13,34.13,34.1,34.1,57600.0,30.5147,30.5147,30.4879,30.4879,57600.0
2013-04-19 12:55:00,34.1,34.1,34.09,34.1,38200.0,30.4879,30.4879,30.4789,30.4879,38200.0
2013-04-19 13:00:00,34.1,34.11,34.03,34.04,103000.0,30.4879,30.4968,30.4253,30.4342,103000.0
2013-04-19 13:05:00,34.04,34.05,34.02,34.04,40600.0,30.4342,30.4432,30.4163,30.4342,40600.0
2013-04-19 13:10:00,34.04,34.04,33.99,33.99,96200.0,30.4342,30.4342,30.3895,30.3895,96200.0
2013-04-19 13:15:00,33.99,34.0,33.95,33.95,75200.0,30.3895,30.3985,30.3538,30.3538,75200.0
2013-04-19 13:20:00,33.96,34.1,33.91,34.04,85800.0,30.3627,30.4879,30.318,30.4342,85800.0
2013-04-19 13:25:00,34.06,34.15,34.06,34.13,67800.0,30.4521,30.5326,30.4521,30.5147,67800.0
2013-04-19 13:30:00,34.13,34.13,34.12,34.13,50200.0,30.5147,30.5147,30.5057,30.5147,50200.0
2013-04-19 13:35:00,34.13,34.18,34.13,34.15,62600.0,30.5147,30.5594,30.5147,30.5326,62600.0
2013-04-19 13:40:00,34.15,34.15,34.09,34.13,55800.0,30.5326,30.5326,30.4789,30.5147,55800.0
2013-04-19 13:45:00,34.12,34.12,34.07,34.08,59000.0,30.5057,30.5057,30.461,30.47,59000.0
2013-04-19 13:50:00,34.08,34.08,34.06,34.06,39800.0,30.47,30.47,30.4521,30.4521,39800.0
2013-04-19 13:55:00,34.07,34.07,34.04,34.04,47400.0,30.461,30.461,30.4342,30.4342,47400.0
2013-04-19 14:00:00,34.05,34.05,34.04,34.04,46000.0,30.4432,30.4432,30.4342,30.4342,46000.0
2013-04-19 14:05:00,34.04,34.08,34.04,34.08,79600.0,30.4342,30.47,30.4342,30.47,79600.0
2013-04-19 14:10:00,34.08,34.16,34.08,34.15,113800.0,30.47,30.5415,30.47,30.5326,113800.0
2013-04-19 14:15:00,34.15,34.17,34.1,34.1,70000.0,30.5326,30.5505,30.4879,30.4879,70000.0
2013-04-19 14:20:00,34.1,34.14,34.1,34.12,38600.0,30.4879,30.5236,30.4879,30.5057,38600.0
2013-04-19 14:25:00,34.12,34.13,34.1,34.1,75600.0,30.5057,30.5147,30.4879,30.4879,75600.0
2013-04-19 14:30:00,34.1,34.1,34.07,34.09,53400.0,30.4879,30.4879,30.461,30.4789,53400.0
2013-04-19 14:35:00,34.09,34.09,33.99,33.99,128600.0,30.4789,30.4789,30.3895,30.3895,128600.0
2013-04-19 14:40:00,33.99,34.01,33.92,33.94,78000.0,30.3895,30.4074,30.3269,30.3448,78000.0
2013-04-19 14:45:00,33.94,33.94,33.88,33.9,95000.0,30.3448,30.3448,30.2912,30.3091,95000.0
2013-04-19 14:50:00,33.9,33.94,33.85,33.93,110600.0,30.3091,30.3448,30.2643,30.3359,110600.0
2013-04-19 14:55:00,33.93,33.99,33.93,33.96,84600.0,30.3359,30.3895,30.3359,30.3627,84600.0
2013-04-19 15:00:00,33.96,33.97,33.92,33.96,96200.0,30.3627,30.3716,30.3269,30.3627,96200.0
2013-04-19 15:05:00,33.96,34.01,33.94,33.96,141800.0,30.3627,30.4074,30.3448,30.3627,141800.0
2013-04-19 15:10:00,33.96,34.02,33.96,34.0,81800.0,30.3627,30.4163,30.3627,30.3985,81800.0
2013-04-19 15:15:00,34.0,34.0,33.93,33.96,127000.0,30.3985,30.3985,30.3359,30.3627,127000.0
2013-04-19 15:20:00,33.96,33.99,33.92,33.95,79000.0,30.3627,30.3895,30.3269,30.3538,79000.0
2013-04-19 15:25:00,33.96,34.0,33.96,33.99,73600.0,30.3627,30.3985,30.3627,30.3895,73600.0
2013-04-19 15:30:00,33.99,34.06,33.99,34.02,541800.0,30.3895,30.4521,30.3895,30.4163,541800.0
2013-04-19 15:35:00,34.02,34.02,33.98,33.99,156200.0,30.4163,30.4163,30.3806,30.3895,156200.0
2013-04-19 15:40:00,33.99,34.05,33.99,34.03,316400.0,30.3895,30.4432,30.3895,30.4253,316400.0
2013-04-19 15:45:00,34.04,34.05,34.01,34.01,656000.0,30.4342,30.4432,30.4074,30.4074,656000.0
2013-04-19 15:50:00,34.02,34.03,33.97,33.98,483400.0,30.4163,30.4253,30.3716,30.3806,483400.0
2013-04-19 15:55:00,33.97,33.98,33.87,33.9,690200.0,30.3716,30.3806,30.2822,30.3091,690200.0
2013-04-22 09:30:00,34.08,34.27,34.02,34.15,123400.0,30.47,30.6399,30.4163,30.5326,123400.0
2013-04-22 09:35:00,34.15,34.19,34.02,34.04,156400.0,30.5326,30.5683,30.4163,30.4342,156400.0
2013-04-22 09:40:00,34.05,34.07,33.99,34.04,153800.0,30.4432,30.461,30.3895,30.4342,153800.0
2013-04-22 09:45:00,34.05,34.08,33.97,33.99,121800.0,30.4432,30.47,30.3716,30.3895,121800.0
2013-04-22 09:50:00,33.98,34.01,33.96,33.97,115200.0,30.3806,30.4074,30.3627,30.3716,115200.0
2013-04-22 09:55:00,33.97,33.99,33.85,33.88,153400.0,30.3716,30.3895,30.2643,30.2912,153400.0
2013-04-22 10:00:00,33.89,33.98,33.85,33.97,191200.0,30.3001,30.3806,30.2643,30.3716,191200.0
2013-04-22 10:05:00,33.97,33.97,33.85,33.87,85200.0,30.3716,30.3716,30.2643,30.2822,85200.0
2013-04-22 10:10:00,33.87,33.87,33.74,33.76,81800.0,30.2822,30.2822,30.166,30.1839,81800.0
2013-04-22 10:15:00,33.75,33.78,33.71,33.74,134000.0,30.1749,30.2018,30.1392,30.166,134000.0
2013-04-22 10:20:00,33.74,33.79,33.67,33.67,78600.0,30.166,30.2107,30.1034,30.1034,78600.0
2013-04-22 10:25:00,33.68,33.7,33.61,33.63,75800.0,30.1124,30.1302,30.0498,30.0677,75800.0
2013-04-22 10:30:00,33.63,33.67,33.57,33.62,95800.0,30.0677,30.1034,30.014,30.0587,95800.0
2013-04-22 10:35:00,33.62,33.65,33.57,33.6,85400.0,30.0587,30.0855,30.014,30.0408,85400.0
2013-04-22 10:40:00,33.6,33.62,33.44,33.46,173200.0,30.0408,30.0587,29.8978,29.9157,173200.0
2013-04-22 10:45:00,33.46,33.5,33.45,33.47,208000.0,29.9157,29.9514,29.9067,29.9246,208000.0
2013-04-22 10:50:00,33.47,33.49,33.41,33.41,165200.0,29.9246,29.9425,29.871,29.871,165200.0
2013-04-22 10:55:00,33.41,33.41,33.33,33.34,272600.0,29.871,29.871,29.7994,29.8084,272600.0
2013-04-22 11:00:00,33.34,33.45,33.28,33.45,680800.0,29.8084,29.9067,29.7547,29.9067,680800.0
2013-04-22 11:05:00,33.45,33.49,33.42,33.44,259200.0,29.9067,29.9425,29.8799,29.8978,259200.0
2013-04-22 11:10:00,33.45,33.46,33.31,33.35,130200.0,29.9067,29.9157,29.7815,29.8173,130200.0
2013-04-22 11:15:00,33.35,33.38,33.26,33.27,142800.0,29.8173,29.8441,29.7368,29.7458,142800.0
2013-04-22 11:20:00,33.27,33.3,33.21,33.3,117200.0,29.7458,29.7726,29.6921,29.7726,117200.0
2013-04-22 11:25:00,33.3,33.35,33.26,33.35,123400.0,29.7726,29.8173,29.7368,29.8173,123400.0
2013-04-22 11:30:00,33.35,33.39,33.34,33.38,88600.0,29.8173,29.8531,29.8084,29.8441,88600.0
2013-04-22 11:35:00,33.38,33.39,33.3,33.38,137600.0,29.8441,29.8531,29.7726,29.8441,137600.0
2013-04-22 11:40:00,33.38,33.38,33.34,33.36,75200.0,29.8441,29.8441,29.8084,29.8263,75200.0
2013-04-22 11:45:00,33.35,33.36,33.31,33.35,158000.0,29.8173,29.8263,29.7815,29.8173,158000.0
2013-04-22 11:50:00,33.35,33.49,33.35,33.49,129000.0,29.8173,29.9425,29.8173,29.9425,129000.0
2013-04-22 11:55:00,33.5,33.52,33.43,33.43,121000.0,29.9514,29.9693,29.8888,29.8888,121000.0
2013-04-22 12:00:00,33.44,33.45,33.38,33.42,71200.0,29.8978,29.9067,29.8441,29.8799,71200.0
2013-04-22 12:05:00,33.43,33.46,33.4,33.45,250000.0,29.8888,29.9157,29.862,29.9067,250000.0
2013-04-22 12:10:00,33.45,33.46,33.43,33.43,128800.0,29.9067,29.9157,29.8888,29.8888,128800.0
2013-04-22 12:15:00,33.43,33.44,33.41,33.43,134600.0,29.8888,29.8978,29.871,29.8888,134600.0
2013-04-22 12:20:00,33.43,33.46,33.39,33.4,66800.0,29.8888,29.9157,29.8531,29.862,66800.0
2013-04-22 12:25:00,33.39,33.41,33.38,33.39,37200.0,29.8531,29.871,29.8441,29.8531,37200.0
2013-04-22 12:30:00,33.39,33.41,33.38,33.38,49800.0,29.8531,29.871,29.8441,29.8441,49800.0
2013-04-22 12:35:00,33.38,33.46,33.36,33.43,83800.0,29.8441,29.9157,29.8263,29.8888,83800.0
2013-04-22 12:40:00,33.44,33.49,33.44,33.45,57800.0,29.8978,29.9425,29.8978,29.9067,57800.0
2013-04-22 12:45:00,33.45,33.45,33.43,33.43,50600.0,29.9067,29.9067,29.8888,29.8888,50600.0
2013-04-22 12:50:00,33.42,33.43,33.41,33.41,60200.0,29.8799,29.8888,29.871,29.871,60200.0
2013-04-22 12:55:00,33.41,33.42,33.36,33.37,59000.0,29.871,29.8799,29.8263,29.8352,59000.0
2013-04-22 13:00:00,33.37,33.37,33.32,33.33,36000.0,29.8352,29.8352,29.7905,29.7994,36000.0
2013-04-22 13:05:00,33.33,33.39,33.33,33.35,37400.0,29.7994,29.8531,29.7994,29.8173,37400.0
2013-04-22 13:10:00,33.35,33.38,33.33,33.35,47800.0,29.8173,29.8441,29.7994,29.8173,47800.0
2013-04-22 13:15:00,33.36,33.38,33.33,33.35,85000.0,29.8263,29.8441,29.7994,29.8173,85000.0
2013-04-22 13:20:00,33.35,33.36,33.34,33.34,35400.0,29.8173,29.8263,29.8084,29.8084,35400.0
2013-04-22 13:25:00,33.34,33.38,33.33,33.35,50200.0,29.8084,29.8441,29.7994,29.8173,50200.0
2013-04-22 13:30:00,33.35,33.4,33.33,33.35,69000.0,29.8173,29.862,29.7994,29.8173,69000.0
2013-04-22 13:35:00,33.35,33.37,33.35,33.35,48800.0,29.8173,29.8352,29.8173,29.8173,48800.0
2013-04-22 13:40:00,33.34,33.42,33.34,33.42,62400.0,29.8084,29.8799,29.8084,29.8799,62400.0
2013-04-22 13:45:00,33.42,33.44,33.41,33.42,57800.0,29.8799,29.8978,29.871,29.8799,57800.0
2013-04-22 13:50:00,33.41,33.44,33.38,33.43,55000.0,29.871,29.8978,29.8441,29.8888,55000.0
2013-04-22 13:55:00,33.43,33.44,33.37,33.38,25600.0,29.8888,29.8978,29.8352,29.8441,25600.0
2013-04-22 14:00:00,33.38,33.45,33.38,33.42,93200.0,29.8441,29.9067,29.8441,29.8799,93200.0
2013-04-22 14:05:00,33.42,33.46,33.41,33.45,131600.0,29.8799,29.9157,29.871,29.9067,131600.0
2013-04-22 14:10:00,33.45,33.45,33.4,33.41,215800.0,29.9067,29.9067,29.862,29.871,215800.0
2013-04-22 14:15:00,33.41,33.49,33.41,33.48,79200.0,29.871,29.9425,29.871,29.9335,79200.0
2013-04-22 14:20:00,33.48,33.5,33.46,33.46,70600.0,29.9335,29.9514,29.9157,29.9157,70600.0
2013-04-22 14:25:00,33.46,33.54,33.46,33.49,38000.0,29.9157,29.9872,29.9157,29.9425,38000.0
2013-04-22 14:30:00,33.49,33.51,33.49,33.5,35800.0,29.9425,29.9604,29.9425,29.9514,35800.0
2013-04-22 14:35:00,33.49,33.51,33.47,33.47,151600.0,29.9425,29.9604,29.9246,29.9246,151600.0
2013-04-22 14:40:00,33.47,33.49,33.45,33.45,108800.0,29.9246,29.9425,29.9067,29.9067,108800.0
2013-04-22 14:45:00,33.45,33.46,33.35,33.35,117800.0,29.9067,29.9157,29.8173,29.8173,117800.0
2013-04-22 14:50:00,33.35,33.4,33.33,33.34,99600.0,29.8173,29.862,29.7994,29.8084,99600.0
2013-04-22 14:55:00,33.34,33.38,33.33,33.38,69200.0,29.8084,29.8441,29.7994,29.8441,69200.0
2013-04-22 15:00:00,33.38,33.46,33.38,33.44,90200.0,29.8441,29.9157,29.8441,29.8978,90200.0
2013-04-22 15:05:00,33.44,33.46,33.41,33.42,56600.0,29.8978,29.9157,29.871,29.8799,56600.0
2013-04-22 15:10:00,33.42,33.45,33.42,33.42,83800.0,29.8799,29.9067,29.8799,29.8799,83800.0
2013-04-22 15:15:00,33.42,33.42,33.35,33.35,85000.0,29.8799,29.8799,29.8173,29.8173,85000.0
2013-04-22 15:20:00,33.35,33.41,33.35,33.38,108800.0,29.8173,29.871,29.8173,29.8441,108800.0
2013-04-22 15:25:00,33.38,33.41,33.38,33.41,93200.0,29.8441,29.871,29.8441,29.871,93200.0
2013-04-22 15:30:00,33.41,33.46,33.4,33.45,191200.0,29.871,29.9157,29.862,29.9067,191200.0
2013-04-22 15:35:00,33.45,33.5,33.43,33.5,142600.0,29.9067,29.9514,29.8888,29.9514,142600.0
2013-04-22 15:40:00,33.5,33.5,33.42,33.44,115400.0,29.9514,29.9514,29.8799,29.8978,115400.0
2013-04-22 15:45:00,33.44,33.48,33.4,33.41,199800.0,29.8978,29.9335,29.862,29.871,199800.0
2013-04-22 15:50:00,33.42,33.43,33.35,33.35,217400.0,29.8799,29.8888,29.8173,29.8173,217400.0
2013-04-22 15:55:00,33.36,33.41,33.27,33.36,511000.0,29.8263,29.871,29.7458,29.8263,511000.0
2013-04-23 09:30:00,33.52,33.53,33.43,33.45,145400.0,29.9693,29.9782,29.8888,29.9067,145400.0
2013-04-23 09:35:00,33.45,33.46,33.34,33.38,106000.0,29.9067,29.9157,29.8084,29.8441,106000.0
2013-04-23 09:40:00,33.41,33.41,33.35,33.38,89400.0,29.871,29.871,29.8173,29.8441,89400.0
2013-04-23 09:45:00,33.38,33.4,33.3,33.37,95800.0,29.8441,29.862,29.7726,29.8352,95800.0
2013-04-23 09:50:00,33.37,33.41,33.37,33.38,148000.0,29.8352,29.871,29.8352,29.8441,148000.0
2013-04-23 09:55:00,33.38,33.4,33.34,33.37,93400.0,29.8441,29.862,29.8084,29.8352,93400.0
2013-04-23 10:00:00,33.37,33.37,33.32,33.35,89200.0,29.8352,29.8352,29.7905,29.8173,89200.0
2013-04-23 10:05:00,33.35,33.38,33.29,33.32,72600.0,29.8173,29.8441,29.7637,29.7905,72600.0
2013-04-23 10:10:00,33.32,33.41,33.32,33.38,94800.0,29.7905,29.871,29.7905,29.8441,94800.0
2013-04-23 10:15:00,33.37,33.52,33.37,33.5,95000.0,29.8352,29.9693,29.8352,29.9514,95000.0
2013-04-23 10:20:00,33.5,33.59,33.5,33.54,100800.0,29.9514,30.0319,29.9514,29.9872,100800.0
2013-04-23 10:25:00,33.54,33.55,33.45,33.48,123000.0,29.9872,29.9961,29.9067,29.9335,123000.0
2013-04-23 10:30:00,33.47,33.49,33.44,33.44,630200.0,29.9246,29.9425,29.8978,29.8978,630200.0
2013-04-23 10:35:00,33.44,33.47,33.42,33.45,53800.0,29.8978,29.9246,29.8799,29.9067,53800.0
2013-04-23 10:40:00,33.45,33.45,33.42,33.43,85200.0,29.9067,29.9067,29.8799,29.8888,85200.0
2013-04-23 10:45:00,33.43,33.48,33.38,33.38,71200.0,29.8888,29.9335,29.8441,29.8441,71200.0
2013-04-23 10:50:00,33.38,33.46,33.34,33.41,53400.0,29.8441,29.9157,29.8084,29.871,53400.0
2013-04-23 10:55:00,33.42,33.43,33.4,33.41,55400.0,29.8799,29.8888,29.862,29.871,55400.0
2013-04-23 11:00:00,33.41,33.48,33.41,33.46,55600.0,29.871,29.9335,29.871,29.9157,55600.0
2013-04-23 11:05:00,33.46,33.49,33.45,33.49,74000.0,29.9157,29.9425,29.9067,29.9425,74000.0
2013-04-23 11:10:00,33.48,33.49,33.44,33.49,248400.0,29.9335,29.9425,29.8978,29.9425,248400.0
2013-04-23 11:15:00,33.49,33.49,33.44,33.45,89200.0,29.9425,29.9425,29.8978,29.9067,89200.0
2013-04-23 11:20:00,33.45,33.46,33.42,33.42,47400.0,29.9067,29.9157,29.8799,29.8799,47400.0
2013-04-23 11:25:00,33.43,33.45,33.41,33.43,44400.0,29.8888,29.9067,29.871,29.8888,44400.0
2013-04-23 11:30:00,33.43,33.43,33.39,33.41,87000.0,29.8888,29.8888,29.8531,29.871,87000.0
2013-04-23 11:35:00,33.41,33.41,33.34,33.38,87800.0,29.871,29.871,29.8084,29.8441,87800.0
2013-04-23 11:40:00,33.38,33.38,33.36,33.37,40000.0,29.8441,29.8441,29.8263,29.8352,40000.0
2013-04-23 11:45:00,33.35,33.38,33.35,33.35,37800.0,29.8173,29.8441,29.8173,29.8173,37800.0
2013-04-23 11:50:00,33.35,33.37,33.35,33.35,99800.0,29.8173,29.8352,29.8173,29.8173,99800.0
2013-04-23 11:55:00,33.35,33.38,33.35,33.37,50600.0,29.8173,29.8441,29.8173,29.8352,50600.0
2013-04-23 12:00:00,33.37,33.38,33.34,33.35,40600.0,29.8352,29.8441,29.8084,29.8173,40600.0
2013-04-23 12:05:00,33.36,33.36,33.34,33.35,33800.0,29.8263,29.8263,29.8084,29.8173,33800.0
2013-04-23 12:10:00,33.35,33.36,33.35,33.35,44000.0,29.8173,29.8263,29.8173,29.8173,44000.0
2013-04-23 12:15:00,33.35,33.36,33.34,33.35,259600.0,29.8173,29.8263,29.8084,29.8173,259600.0
2013-04-23 12:20:00,33.34,33.39,33.34,33.38,54000.0,29.8084,29.8531,29.8084,29.8441,54000.0
2013-04-23 12:25:00,33.38,33.38,33.34,33.34,75400.0,29.8441,29.8441,29.8084,29.8084,75400.0
2013-04-23 12:30:00,33.35,33.36,33.34,33.35,54800.0,29.8173,29.8263,29.8084,29.8173,54800.0
2013-04-23 12:35:00,33.35,33.35,33.21,33.22,198400.0,29.8173,29.8173,29.6921,29.7011,198400.0
2013-04-23 12:40:00,33.22,33.24,33.18,33.2,173000.0,29.7011,29.719,29.6653,29.6832,173000.0
2013-04-23 12:45:00,33.21,33.23,33.13,33.15,107600.0,29.6921,29.71,29.6206,29.6385,107600.0
2013-04-23 12:50:00,33.15,33.16,33.03,33.05,142800.0,29.6385,29.6474,29.5312,29.5491,142800.0
2013-04-23 12:55:00,33.04,33.07,32.98,33.03,210400.0,29.5401,29.567,29.4865,29.5312,210400.0
2013-04-23 13:00:00,33.04,33.05,32.93,32.94,304200.0,29.5401,29.5491,29.4418,29.4507,304200.0
2013-04-23 13:05:00,32.94,32.96,32.7,32.73,334000.0,29.4507,29.4686,29.2362,29.263,334000.0
2013-04-23 13:10:00,32.73,32.99,32.7,32.87,388400.0,29.263,29.4954,29.2362,29.3882,388400.0
2013-04-23 13:15:00,32.87,32.94,32.82,32.91,110800.0,29.3882,29.4507,29.3435,29.4239,110800.0
2013-04-23 13:20:00,32.91,33.01,32.91,32.95,84200.0,29.4239,29.5133,29.4239,29.4597,84200.0
2013-04-23 13:25:00,32.95,32.99,32.86,32.89,160200.0,29.4597,29.4954,29.3792,29.406,160200.0
2013-04-23 13:30:00,32.89,32.94,32.87,32.94,90000.0,29.406,29.4507,29.3882,29.4507,90000.0
2013-04-23 13:35:00,32.94,32.99,32.83,32.85,144200.0,29.4507,29.4954,29.3524,29.3703,144200.0
2013-04-23 13:40:00,32.85,32.85,32.67,32.73,221000.0,29.3703,29.3703,29.2093,29.263,221000.0
2013-04-23 13:45:00,32.72,32.73,32.54,32.55,520800.0,29.254,29.263,29.0931,29.1021,520800.0
2013-04-23 13:50:00,32.56,32.58,32.49,32.52,366400.0,29.111,29.1289,29.0484,29.0752,366400.0
2013-04-23 13:55:00,32.52,32.61,32.44,32.51,783600.0,29.0752,29.1557,29.0037,29.0663,783600.0
2013-04-23 14:00:00,32.52,32.69,32.52,32.69,414400.0,29.0752,29.2272,29.0752,29.2272,414400.0
2013-04-23 14:05:00,32.7,32.74,32.67,32.68,332200.0,29.2362,29.2719,29.2093,29.2183,332200.0
2013-04-23 14:10:00,32.67,32.68,32.51,32.52,387200.0,29.2093,29.2183,29.0663,29.0752,387200.0
2013-04-23 14:15:00,32.52,32.62,32.51,32.57,571800.0,29.0752,29.1646,29.0663,29.1199,571800.0
2013-04-23 14:20:00,32.57,32.63,32.57,32.62,173800.0,29.1199,29.1736,29.1199,29.1646,173800.0
2013-04-23 14:25:00,32.6,32.67,32.59,32.63,243800.0,29.1468,29.2093,29.1378,29.1736,243800.0
2013-04-23 14:30:00,32.63,32.69,32.57,32.69,1023200.0,29.1736,29.2272,29.1199,29.2272,1023200.0
2013-04-23 14:35:00,32.68,32.79,32.65,32.79,483000.0,29.2183,29.3166,29.1915,29.3166,483000.0
2013-04-23 14:40:00,32.79,32.79,32.73,32.76,345400.0,29.3166,29.3166,29.263,29.2898,345400.0
2013-04-23 14:45:00,32.77,32.77,32.72,32.74,491400.0,29.2988,29.2988,29.254,29.2719,491400.0
2013-04-23 14:50:00,32.74,32.76,32.73,32.76,275800.0,29.2719,29.2898,29.263,29.2898,275800.0
2013-04-23 14:55:00,32.75,32.77,32.74,32.77,165000.0,29.2809,29.2988,29.2719,29.2988,165000.0
2013-04-23 15:00:00,32.77,32.77,32.68,32.74,200400.0,29.2988,29.2988,29.2183,29.2719,200400.0
2013-04-23 15:05:00,32.74,32.74,32.7,32.72,166400.0,29.2719,29.2719,29.2362,29.254,166400.0
2013-04-23 15:10:00,32.72,32.74,32.66,32.68,198800.0,29.254,29.2719,29.2004,29.2183,198800.0
2013-04-23 15:15:00,32.68,32.73,32.68,32.7,213200.0,29.2183,29.263,29.2183,29.2362,213200.0
2013-04-23 15:20:00,32.7,32.71,32.67,32.68,357400.0,29.2362,29.2451,29.2093,29.2183,357400.0
2013-04-23 15:25:00,32.68,32.74,32.68,32.74,229200.0,29.2183,29.2719,29.2183,29.2719,229200.0
2013-04-23 15:30:00,32.73,32.74,32.71,32.72,287400.0,29.263,29.2719,29.2451,29.254,287400.0
2013-04-23 15:35:00,32.72,32.74,32.66,32.67,218600.0,29.254,29.2719,29.2004,29.2093,218600.0
2013-04-23 15:40:00,32.67,32.67,32.6,32.62,725400.0,29.2093,29.2093,29.1468,29.1646,725400.0
2013-04-23 15:45:00,32.62,32.62,32.55,32.57,303000.0,29.1646,29.1646,29.1021,29.1199,303000.0
2013-04-23 15:50:00,32.57,32.58,32.5,32.5,413800.0,29.1199,29.1289,29.0574,29.0574,413800.0
2013-04-23 15:55:00,32.51,32.51,32.45,32.49,896200.0,29.0663,29.0663,29.0126,29.0484,896200.0
2013-04-24 09:30:00,32.49,32.6,32.22,32.26,403800.0,29.0484,29.1468,28.807,28.8428,403800.0
2013-04-24 09:35:00,32.27,32.28,32.06,32.08,271200.0,28.8517,28.8607,28.664,28.6818,271200.0
2013-04-24 09:40:00,32.09,32.12,31.92,31.99,401600.0,28.6908,28.7176,28.5388,28.6014,401600.0
2013-04-24 09:45:00,32.0,32.0,31.84,31.86,294000.0,28.6103,28.6103,28.4673,28.4851,294000.0
2013-04-24 09:50:00,31.85,31.92,31.78,31.86,323200.0,28.4762,28.5388,28.4136,28.4851,323200.0
2013-04-24 09:55:00,31.85,31.89,31.73,31.74,622600.0,28.4762,28.512,28.3689,28.3779,622600.0
2013-04-24 10:00:00,31.74,31.8,31.68,31.73,877600.0,28.3779,28.4315,28.3242,28.3689,877600.0
2013-04-24 10:05:00,31.73,31.77,31.71,31.74,603600.0,28.3689,28.4047,28.351,28.3779,603600.0
2013-04-24 10:10:00,31.75,31.85,31.68,31.68,413800.0,28.3868,28.4762,28.3242,28.3242,413800.0
2013-04-24 10:15:00,31.7,31.8,31.68,31.68,217200.0,28.3421,28.4315,28.3242,28.3242,217200.0
2013-04-24 10:20:00,31.68,31.77,31.62,31.68,650200.0,28.3242,28.4047,28.2706,28.3242,650200.0
2013-04-24 10:25:00,31.68,31.75,31.58,31.6,692800.0,28.3242,28.3868,28.2348,28.2527,692800.0
2013-04-24 10:30:00,31.6,31.77,31.6,31.75,843000.0,28.2527,28.4047,28.2527,28.3868,843000.0
2013-04-24 10:35:00,31.75,31.91,31.69,31.9,306000.0,28.3868,28.5298,28.3332,28.5209,306000.0
2013-04-24 10:40:00,31.91,31.94,31.83,31.86,255600.0,28.5298,28.5567,28.4583,28.4851,255600.0
2013-04-24 10:45:00,31.86,31.89,31.8,31.86,207600.0,28.4851,28.512,28.4315,28.4851,207600.0
2013-04-24 10:50:00,31.85,32.01,31.83,31.96,536600.0,28.4762,28.6193,28.4583,28.5746,536600.0
2013-04-24 10:55:00,31.97,32.0,31.87,32.0,620800.0,28.5835,28.6103,28.4941,28.6103,620800.0
2013-04-24 11:00:00,32.0,32.01,31.9,31.91,213800.0,28.6103,28.6193,28.5209,28.5298,213800.0
2013-04-24 11:05:00,31.91,31.92,31.8,31.82,138200.0,28.5298,28.5388,28.4315,28.4494,138200.0
2013-04-24 11:10:00,31.82,31.93,31.8,31.93,109800.0,28.4494,28.5477,28.4315,28.5477,109800.0
2013-04-24 11:15:00,31.92,31.97,31.91,31.96,222000.0,28.5388,28.5835,28.5298,28.5746,222000.0
2013-04-24 11:20:00,31.96,31.98,31.93,31.94,378800.0,28.5746,28.5924,28.5477,28.5567,378800.0
2013-04-24 11:25:00,31.94,31.97,31.91,31.93,411600.0,28.5567,28.5835,28.5298,28.5477,411600.0
2013-04-24 11:30:00,31.93,32.07,31.93,32.02,156800.0,28.5477,28.6729,28.5477,28.6282,156800.0
2013-04-24 11:35:00,32.02,32.08,32.0,32.05,201000.0,28.6282,28.6818,28.6103,28.655,201000.0
2013-04-24 11:40:00,32.05,32.05,31.99,32.03,111400.0,28.655,28.655,28.6014,28.6371,111400.0
2013-04-24 11:45:00,32.03,32.03,31.92,31.92,134800.0,28.6371,28.6371,28.5388,28.5388,134800.0
2013-04-24 11:50:00,31.92,31.95,31.91,31.93,125200.0,28.5388,28.5656,28.5298,28.5477,125200.0
2013-04-24 11:55:00,31.93,31.95,31.91,31.92,174600.0,28.5477,28.5656,28.5298,28.5388,174600.0
2013-04-24 12:00:00,31.92,31.95,31.91,31.92,112400.0,28.5388,28.5656,28.5298,28.5388,112400.0
2013-04-24 12:05:00,31.92,31.92,31.91,31.91,212800.0,28.5388,28.5388,28.5298,28.5298,212800.0
2013-04-24 12:10:00,31.91,31.92,31.85,31.85,570200.0,28.5298,28.5388,28.4762,28.4762,570200.0
2013-04-24 12:15:00,31.85,31.86,31.8,31.81,130200.0,28.4762,28.4851,28.4315,28.4404,130200.0
2013-04-24 12:20:00,31.81,31.81,31.69,31.69,159000.0,28.4404,28.4404,28.3332,28.3332,159000.0
2013-04-24 12:25:00,31.68,31.76,31.68,31.71,140600.0,28.3242,28.3957,28.3242,28.351,140600.0
2013-04-24 12:30:00,31.71,31.72,31.67,31.68,137400.0,28.351,28.36,28.3153,28.3242,137400.0
2013-04-24 12:35:00,31.68,31.68,31.59,31.61,218800.0,28.3242,28.3242,28.2437,28.2616,218800.0
2013-04-24 12:40:00,31.61,31.61,31.4,31.42,383600.0,28.2616,28.2616,28.0739,28.0918,383600.0
2013-04-24 12:45:00,31.42,31.45,31.24,31.26,380600.0,28.0918,28.1186,27.9308,27.9487,380600.0
2013-04-24 12:50:00,31.25,31.27,31.06,31.09,542800.0,27.9398,27.9576,27.7699,27.7967,542800.0
2013-04-24 12:55:00,31.1,31.3,31.09,31.25,595400.0,27.8056,27.9845,27.7967,27.9398,595400.0
2013-04-24 13:00:00,31.25,31.47,31.25,31.41,516400.0,27.9398,28.1365,27.9398,28.0828,516400.0
2013-04-24 13:05:00,31.42,31.48,31.25,31.25,308600.0,28.0918,28.1454,27.9398,27.9398,308600.0
2013-04-24 13:10:00,31.25,31.36,31.15,31.33,300000.0,27.9398,28.0381,27.8504,28.0113,300000.0
2013-04-24 13:15:00,31.32,31.33,31.12,31.13,362600.0,28.0023,28.0113,27.8235,27.8325,362600.0
2013-04-24 13:20:00,31.14,31.32,31.07,31.23,572800.0,27.8414,28.0023,27.7788,27.9219,572800.0
2013-04-24 13:25:00,31.23,31.29,31.1,31.11,298600.0,27.9219,27.9755,27.8056,27.8146,298600.0
2013-04-24 13:30:00,31.11,31.21,31.05,31.21,616800.0,27.8146,27.904,27.7609,27.904,616800.0
2013-04-24 13:35:00,31.22,31.48,31.21,31.48,501400.0,27.9129,28.1454,27.904,28.1454,501400.0
2013-04-24 13:40:00,31.47,31.65,31.4,31.61,727000.0,28.1365,28.2974,28.0739,28.2616,727000.0
2013-04-24 13:45:00,31.61,31.67,31.46,31.5,475800.0,28.2616,28.3153,28.1275,28.1633,475800.0
2013-04-24 13:50:00,31.49,31.61,31.49,31.56,303400.0,28.1543,28.2616,28.1543,28.2169,303400.0
2013-04-24 13:55:00,31.56,31.58,31.5,31.55,242800.0,28.2169,28.2348,28.1633,28.208,242800.0
2013-04-24 14:00:00,31.54,31.64,31.5,31.63,191000.0,28.199,28.2884,28.1633,28.2795,191000.0
2013-04-24 14:05:00,31.63,31.63,31.52,31.55,266400.0,28.2795,28.2795,28.1812,28.208,266400.0
2013-04-24 14:10:00,31.55,31.56,31.51,31.53,200600.0,28.208,28.2169,28.1722,28.1901,200600.0
2013-04-24 14:15:00,31.53,31.55,31.5,31.54,218600.0,28.1901,28.208,28.1633,28.199,218600.0
2013-04-24 14:20:00,31.54,31.55,31.43,31.45,249800.0,28.199,28.208,28.1007,28.1186,249800.0
2013-04-24 14:25:00,31.45,31.59,31.42,31.59,280600.0,28.1186,28.2437,28.0918,28.2437,280600.0
2013-04-24 14:30:00,31.59,31.77,31.58,31.75,248000.0,28.2437,28.4047,28.2348,28.3868,248000.0
2013-04-24 14:35:00,31.75,31.83,31.69,31.8,386400.0,28.3868,28.4583,28.3332,28.4315,386400.0
2013-04-24 14:40:00,31.8,31.8,31.73,31.73,402000.0,28.4315,28.4315,28.3689,28.3689,402000.0
2013-04-24 14:45:00,31.74,31.75,31.67,31.71,344200.0,28.3779,28.3868,28.3153,28.351,344200.0
2013-04-24 14:50:00,31.71,31.71,31.63,31.63,296600.0,28.351,28.351,28.2795,28.2795,296600.0
2013-04-24 14:55:00,31.64,31.65,31.57,31.59,341200.0,28.2884,28.2974,28.2259,28.2437,341200.0
2013-04-24 15:00:00,31.59,31.61,31.55,31.57,265400.0,28.2437,28.2616,28.208,28.2259,265400.0
2013-04-24 15:05:00,31.58,31.59,31.56,31.59,389200.0,28.2348,28.2437,28.2169,28.2437,389200.0
2013-04-24 15:10:00,31.59,31.59,31.41,31.5,519400.0,28.2437,28.2437,28.0828,28.1633,519400.0
2013-04-24 15:15:00,31.51,31.52,31.46,31.49,351200.0,28.1722,28.1812,28.1275,28.1543,351200.0
2013-04-24 15:20:00,31.49,31.5,31.36,31.38,404600.0,28.1543,28.1633,28.0381,28.056,404600.0
2013-04-24 15:25:00,31.38,31.38,31.11,31.18,486000.0,28.056,28.056,27.8146,27.8772,486000.0
2013-04-24 15:30:00,31.18,31.18,30.95,30.96,730000.0,27.8772,27.8772,27.6715,27.6805,730000.0
2013-04-24 15:35:00,30.97,31.0,30.9,30.99,500800.0,27.6894,27.7162,27.6268,27.7073,500800.0
2013-04-24 15:40:00,30.99,31.06,30.91,31.02,708800.0,27.7073,27.7699,27.6358,27.7341,708800.0
2013-04-24 15:45:00,31.02,31.05,31.0,31.0,535200.0,27.7341,27.7609,27.7162,27.7162,535200.0
2013-04-24 15:50:00,31.0,31.03,30.95,30.98,1027400.0,27.7162,27.7431,27.6715,27.6984,1027400.0
2013-04-24 15:55:00,30.98,30.99,30.89,30.97,1442400.0,27.6984,27.7073,27.6179,27.6894,1442400.0
2013-04-25 09:30:00,31.4,31.55,31.12,31.48,428200.0,28.0739,28.208,27.8235,28.1454,428200.0
2013-04-25 09:35:00,31.49,31.64,31.47,31.63,276200.0,28.1543,28.2884,28.1365,28.2795,276200.0
2013-04-25 09:40:00,31.63,31.73,31.53,31.53,339800.0,28.2795,28.3689,28.1901,28.1901,339800.0
2013-04-25 09:45:00,31.53,31.58,31.46,31.49,448600.0,28.1901,28.2348,28.1275,28.1543,448600.0
2013-04-25 09:50:00,31.49,31.52,31.27,31.3,316400.0,28.1543,28.1812,27.9576,27.9845,316400.0
2013-04-25 09:55:00,31.3,31.54,31.3,31.4,291800.0,27.9845,28.199,27.9845,28.0739,291800.0
2013-04-25 10:00:00,31.4,31.53,31.34,31.43,189000.0,28.0739,28.1901,28.0202,28.1007,189000.0
2013-04-25 10:05:00,31.42,31.49,31.38,31.48,170000.0,28.0918,28.1543,28.056,28.1454,170000.0
2013-04-25 10:10:00,31.48,31.69,31.48,31.67,333200.0,28.1454,28.3332,28.1454,28.3153,333200.0
2013-04-25 10:15:00,31.68,31.79,31.67,31.78,167200.0,28.3242,28.4226,28.3153,28.4136,167200.0
2013-04-25 10:20:00,31.79,31.8,31.48,31.66,294200.0,28.4226,28.4315,28.1454,28.3063,294200.0
2013-04-25 10:25:00,31.66,31.75,31.65,31.74,157600.0,28.3063,28.3868,28.2974,28.3779,157600.0
2013-04-25 10:30:00,31.74,31.75,31.71,31.72,278600.0,28.3779,28.3868,28.351,28.36,278600.0
2013-04-25 10:35:00,31.72,31.77,31.72,31.74,206800.0,28.36,28.4047,28.36,28.3779,206800.0
2013-04-25 10:40:00,31.73,31.75,31.71,31.73,251600.0,28.3689,28.3868,28.351,28.3689,251600.0
2013-04-25 10:45:00,31.73,31.73,31.64,31.69,369800.0,28.3689,28.3689,28.2884,28.3332,369800.0
2013-04-25 10:50:00,31.68,31.77,31.68,31.69,186800.0,28.3242,28.4047,28.3242,28.3332,186800.0
2013-04-25 10:55:00,31.69,31.7,31.52,31.56,291600.0,28.3332,28.3421,28.1812,28.2169,291600.0
2013-04-25 11:00:00,31.57,31.61,31.43,31.52,216600.0,28.2259,28.2616,28.1007,28.1812,216600.0
2013-04-25 11:05:00,31.53,31.67,31.52,31.67,107200.0,28.1901,28.3153,28.1812,28.3153,107200.0
2013-04-25 11:10:00,31.67,31.68,31.62,31.63,78200.0,28.3153,28.3242,28.2706,28.2795,78200.0
2013-04-25 11:15:00,31.63,31.65,31.61,31.61,106800.0,28.2795,28.2974,28.2616,28.2616,106800.0
2013-04-25 11:20:00,31.61,31.63,31.54,31.57,267200.0,28.2616,28.2795,28.199,28.2259,267200.0
2013-04-25 11:25:00,31.57,31.63,31.57,31.63,151400.0,28.2259,28.2795,28.2259,28.2795,151400.0
2013-04-25 11:30:00,31.63,31.88,31.63,31.88,187400.0,28.2795,28.503,28.2795,28.503,187400.0
2013-04-25 11:35:00,31.88,31.88,31.77,31.78,172200.0,28.503,28.503,28.4047,28.4136,172200.0
2013-04-25 11:40:00,31.79,31.79,31.66,31.68,150400.0,28.4226,28.4226,28.3063,28.3242,150400.0
2013-04-25 11:45:00,31.68,31.73,31.61,31.63,118800.0,28.3242,28.3689,28.2616,28.2795,118800.0
2013-04-25 11:50:00,31.63,31.64,31.61,31.63,97600.0,28.2795,28.2884,28.2616,28.2795,97600.0
2013-04-25 11:55:00,31.63,31.64,31.6,31.61,62400.0,28.2795,28.2884,28.2527,28.2616,62400.0
2013-04-25 12:00:00,31.62,31.63,31.6,31.63,89000.0,28.2706,28.2795,28.2527,28.2795,89000.0
2013-04-25 12:05:00,31.63,31.64,31.61,31.61,73200.0,28.2795,28.2884,28.2616,28.2616,73200.0
2013-04-25 12:10:00,31.61,31.63,31.61,31.61,40800.0,28.2616,28.2795,28.2616,28.2616,40800.0
2013-04-25 12:15:00,31.61,31.61,31.59,31.6,68600.0,28.2616,28.2616,28.2437,28.2527,68600.0
2013-04-25 12:20:00,31.6,31.65,31.6,31.62,136800.0,28.2527,28.2974,28.2527,28.2706,136800.0
2013-04-25 12:25:00,31.62,31.63,31.6,31.62,132000.0,28.2706,28.2795,28.2527,28.2706,132000.0
2013-04-25 12:30:00,31.61,31.63,31.54,31.58,116600.0,28.2616,28.2795,28.199,28.2348,116600.0
2013-04-25 12:35:00,31.59,31.61,31.58,31.6,87200.0,28.2437,28.2616,28.2348,28.2527,87200.0
2013-04-25 12:40:00,31.61,31.63,31.6,31.61,92600.0,28.2616,28.2795,28.2527,28.2616,92600.0
2013-04-25 12:45:00,31.61,31.63,31.59,31.61,89400.0,28.2616,28.2795,28.2437,28.2616,89400.0
2013-04-25 12:50:00,31.61,31.63,31.56,31.56,77600.0,28.2616,28.2795,28.2169,28.2169,77600.0
2013-04-25 12:55:00,31.56,31.62,31.56,31.61,113800.0,28.2169,28.2706,28.2169,28.2616,113800.0
2013-04-25 13:00:00,31.61,31.62,31.58,31.59,307400.0,28.2616,28.2706,28.2348,28.2437,307400.0
2013-04-25 13:05:00,31.59,31.61,31.59,31.61,129000.0,28.2437,28.2616,28.2437,28.2616,129000.0
2013-04-25 13:10:00,31.61,31.63,31.59,31.61,196600.0,28.2616,28.2795,28.2437,28.2616,196600.0
2013-04-25 13:15:00,31.61,31.62,31.59,31.59,162600.0,28.2616,28.2706,28.2437,28.2437,162600.0
2013-04-25 13:20:00,31.58,31.61,31.48,31.49,182400.0,28.2348,28.2616,28.1454,28.1543,182400.0
2013-04-25 13:25:00,31.5,31.5,31.41,31.45,135200.0,28.1633,28.1633,28.0828,28.1186,135200.0
2013-04-25 13:30:00,31.43,31.49,31.42,31.45,117800.0,28.1007,28.1543,28.0918,28.1186,117800.0
2013-04-25 13:35:00,31.45,31.45,31.32,31.32,107800.0,28.1186,28.1186,28.0023,28.0023,107800.0
2013-04-25 13:40:00,31.32,31.36,31.3,31.32,106800.0,28.0023,28.0381,27.9845,28.0023,106800.0
2013-04-25 13:45:00,31.33,31.46,31.31,31.42,315000.0,28.0113,28.1275,27.9934,28.0918,315000.0
2013-04-25 13:50:00,31.42,31.44,31.33,31.35,148200.0,28.0918,28.1096,28.0113,28.0292,148200.0
2013-04-25 13:55:00,31.35,31.35,31.28,31.29,113800.0,28.0292,28.0292,27.9666,27.9755,113800.0
2013-04-25 14:00:00,31.29,31.31,31.25,31.25,206600.0,27.9755,27.9934,27.9398,27.9398,206600.0
2013-04-25 14:05:00,31.25,31.25,31.14,31.16,281400.0,27.9398,27.9398,27.8414,27.8593,281400.0
2013-04-25 14:10:00,31.16,31.2,31.14,31.17,127600.0,27.8593,27.8951,27.8414,27.8682,127600.0
2013-04-25 14:15:00,31.17,31.23,31.15,31.17,125000.0,27.8682,27.9219,27.8504,27.8682,125000.0
2013-04-25 14:20:00,31.17,31.23,31.14,31.14,165000.0,27.8682,27.9219,27.8414,27.8414,165000.0
2013-04-25 14:25:00,31.14,31.16,31.08,31.08,184800.0,27.8414,27.8593,27.7878,27.7878,184800.0
2013-04-25 14:30:00,31.08,31.09,31.0,31.09,154600.0,27.7878,27.7967,27.7162,27.7967,154600.0
2013-04-25 14:35:00,31.09,31.16,31.09,31.15,222600.0,27.7967,27.8593,27.7967,27.8504,222600.0
2013-04-25 14:40:00,31.14,31.15,31.06,31.06,271600.0,27.8414,27.8504,27.7699,27.7699,271600.0
2013-04-25 14:45:00,31.06,31.07,30.85,30.86,388400.0,27.7699,27.7788,27.5821,27.5911,388400.0
2013-04-25 14:50:00,30.86,30.91,30.75,30.81,451200.0,27.5911,27.6358,27.4927,27.5464,451200.0
2013-04-25 14:55:00,30.82,30.88,30.77,30.83,237600.0,27.5553,27.609,27.5106,27.5643,237600.0
2013-04-25 15:00:00,30.83,30.87,30.77,30.81,185000.0,27.5643,27.6,27.5106,27.5464,185000.0
2013-04-25 15:05:00,30.81,30.83,30.68,30.81,310200.0,27.5464,27.5643,27.4301,27.5464,310200.0
2013-04-25 15:10:00,30.81,30.9,30.78,30.9,177600.0,27.5464,27.6268,27.5195,27.6268,177600.0
2013-04-25 15:15:00,30.9,30.99,30.87,30.96,164200.0,27.6268,27.7073,27.6,27.6805,164200.0
2013-04-25 15:20:00,30.96,30.96,30.82,30.85,275000.0,27.6805,27.6805,27.5553,27.5821,275000.0
2013-04-25 15:25:00,30.85,30.86,30.75,30.82,303000.0,27.5821,27.5911,27.4927,27.5553,303000.0
2013-04-25 15:30:00,30.82,30.88,30.74,30.74,332000.0,27.5553,27.609,27.4838,27.4838,332000.0
2013-04-25 15:35:00,30.74,30.79,30.73,30.74,328800.0,27.4838,27.5285,27.4748,27.4838,328800.0
2013-04-25 15:40:00,30.75,30.86,30.74,30.84,331200.0,27.4927,27.5911,27.4838,27.5732,331200.0
2013-04-25 15:45:00,30.84,30.84,30.66,30.75,772000.0,27.5732,27.5732,27.4123,27.4927,772000.0
2013-04-25 15:50:00,30.75,30.78,30.7,30.7,314000.0,27.4927,27.5195,27.448,27.448,314000.0
2013-04-25 15:55:00,30.7,30.72,30.65,30.67,836000.0,27.448,27.4659,27.4033,27.4212,836000.0
2013-04-26 09:30:00,30.66,30.93,30.65,30.81,286200.0,27.4123,27.6537,27.4033,27.5464,286200.0
2013-04-26 09:35:00,30.83,31.02,30.8,31.0,294400.0,27.5643,27.7341,27.5374,27.7162,294400.0
2013-04-26 09:40:00,31.0,31.0,30.82,30.88,283000.0,27.7162,27.7162,27.5553,27.609,283000.0
2013-04-26 09:45:00,30.88,30.99,30.85,30.99,193600.0,27.609,27.7073,27.5821,27.7073,193600.0
2013-04-26 09:50:00,30.99,31.09,30.9,30.93,241400.0,27.7073,27.7967,27.6268,27.6537,241400.0
2013-04-26 09:55:00,30.96,31.02,30.9,30.92,164200.0,27.6805,27.7341,27.6268,27.6447,164200.0
2013-04-26 10:00:00,30.91,31.06,30.91,31.04,338200.0,27.6358,27.7699,27.6358,27.752,338200.0
2013-04-26 10:05:00,31.04,31.18,31.03,31.03,309200.0,27.752,27.8772,27.7431,27.7431,309200.0
2013-04-26 10:10:00,31.03,31.1,31.0,31.03,251200.0,27.7431,27.8056,27.7162,27.7431,251200.0
2013-04-26 10:15:00,31.03,31.1,30.98,31.05,254400.0,27.7431,27.8056,27.6984,27.7609,254400.0
2013-04-26 10:20:00,31.04,31.09,30.97,30.99,280800.0,27.752,27.7967,27.6894,27.7073,280800.0
2013-04-26 10:25:00,30.99,31.0,30.9,30.94,204800.0,27.7073,27.7162,27.6268,27.6626,204800.0
2013-04-26 10:30:00,30.93,30.95,30.89,30.92,270400.0,27.6537,27.6715,27.6179,27.6447,270400.0
2013-04-26 10:35:00,30.92,30.99,30.9,30.97,193000.0,27.6447,27.7073,27.6268,27.6894,193000.0
2013-04-26 10:40:00,30.97,31.0,30.91,30.99,162400.0,27.6894,27.7162,27.6358,27.7073,162400.0
2013-04-26 10:45:00,30.99,31.0,30.93,30.96,124600.0,27.7073,27.7162,27.6537,27.6805,124600.0
2013-04-26 10:50:00,30.96,30.98,30.86,30.87,139600.0,27.6805,27.6984,27.5911,27.6,139600.0
2013-04-26 10:55:00,30.88,30.96,30.87,30.91,97400.0,27.609,27.6805,27.6,27.6358,97400.0
2013-04-26 11:00:00,30.9,30.98,30.88,30.93,127200.0,27.6268,27.6984,27.609,27.6537,127200.0
2013-04-26 11:05:00,30.94,30.96,30.91,30.93,85200.0,27.6626,27.6805,27.6358,27.6537,85200.0
2013-04-26 11:10:00,30.93,30.99,30.92,30.96,95800.0,27.6537,27.7073,27.6447,27.6805,95800.0
2013-04-26 11:15:00,30.95,30.99,30.94,30.96,82800.0,27.6715,27.7073,27.6626,27.6805,82800.0
2013-04-26 11:20:00,30.94,30.98,30.93,30.95,64800.0,27.6626,27.6984,27.6537,27.6715,64800.0
2013-04-26 11:25:00,30.95,30.96,30.86,30.92,111600.0,27.6715,27.6805,27.5911,27.6447,111600.0
2013-04-26 11:30:00,30.92,31.04,30.89,31.04,241800.0,27.6447,27.752,27.6179,27.752,241800.0
2013-04-26 11:35:00,31.04,31.1,31.01,31.05,139000.0,27.752,27.8056,27.7252,27.7609,139000.0
2013-04-26 11:40:00,31.06,31.08,30.97,30.99,92800.0,27.7699,27.7878,27.6894,27.7073,92800.0
2013-04-26 11:45:00,30.99,31.0,30.98,30.98,43800.0,27.7073,27.7162,27.6984,27.6984,43800.0
2013-04-26 11:50:00,30.98,31.0,30.95,30.98,132800.0,27.6984,27.7162,27.6715,27.6984,132800.0
2013-04-26 11:55:00,30.98,30.98,30.93,30.93,91400.0,27.6984,27.6984,27.6537,27.6537,91400.0
2013-04-26 12:00:00,30.93,30.95,30.9,30.94,45200.0,27.6537,27.6715,27.6268,27.6626,45200.0
2013-04-26 12:05:00,30.93,30.96,30.89,30.9,104400.0,27.6537,27.6805,27.6179,27.6268,104400.0
2013-04-26 12:10:00,30.91,30.91,30.83,30.86,74400.0,27.6358,27.6358,27.5643,27.5911,74400.0
2013-04-26 12:15:00,30.87,30.93,30.86,30.93,51200.0,27.6,27.6537,27.5911,27.6537,51200.0
2013-04-26 12:20:00,30.92,30.97,30.9,30.94,45800.0,27.6447,27.6894,27.6268,27.6626,45800.0
2013-04-26 12:25:00,30.94,30.98,30.93,30.95,107200.0,27.6626,27.6984,27.6537,27.6715,107200.0
2013-04-26 12:30:00,30.95,30.98,30.93,30.94,84800.0,27.6715,27.6984,27.6537,27.6626,84800.0
2013-04-26 12:35:00,30.95,30.95,30.92,30.95,94400.0,27.6715,27.6715,27.6447,27.6715,94400.0
2013-04-26 12:40:00,30.95,30.97,30.94,30.95,72400.0,27.6715,27.6894,27.6626,27.6715,72400.0
2013-04-26 12:45:00,30.95,30.97,30.91,30.92,46200.0,27.6715,27.6894,27.6358,27.6447,46200.0
2013-04-26 12:50:00,30.92,30.97,30.92,30.96,52200.0,27.6447,27.6894,27.6447,27.6805,52200.0
2013-04-26 12:55:00,30.96,30.98,30.93,30.96,106000.0,27.6805,27.6984,27.6537,27.6805,106000.0
2013-04-26 13:00:00,30.96,30.97,30.95,30.96,47600.0,27.6805,27.6894,27.6715,27.6805,47600.0
2013-04-26 13:05:00,30.96,30.99,30.93,30.96,56200.0,27.6805,27.7073,27.6537,27.6805,56200.0
2013-04-26 13:10:00,30.96,30.98,30.95,30.97,119400.0,27.6805,27.6984,27.6715,27.6894,119400.0
2013-04-26 13:15:00,30.97,30.98,30.97,30.98,156400.0,27.6894,27.6984,27.6894,27.6984,156400.0
2013-04-26 13:20:00,30.98,31.0,30.98,30.98,135600.0,27.6984,27.7162,27.6984,27.6984,135600.0
2013-04-26 13:25:00,30.99,31.0,30.98,31.0,173200.0,27.7073,27.7162,27.6984,27.7162,173200.0
2013-04-26 13:30:00,31.0,31.0,30.97,30.97,92600.0,27.7162,27.7162,27.6894,27.6894,92600.0
2013-04-26 13:35:00,30.97,30.99,30.97,30.99,83600.0,27.6894,27.7073,27.6894,27.7073,83600.0
2013-04-26 13:40:00,30.99,31.02,30.97,30.99,181800.0,27.7073,27.7341,27.6894,27.7073,181800.0
2013-04-26 13:45:00,31.0,31.0,30.98,30.99,108800.0,27.7162,27.7162,27.6984,27.7073,108800.0
2013-04-26 13:50:00,30.99,31.0,30.98,31.0,257800.0,27.7073,27.7162,27.6984,27.7162,257800.0
2013-04-26 13:55:00,31.0,31.0,30.99,31.0,71400.0,27.7162,27.7162,27.7073,27.7162,71400.0
2013-04-26 14:00:00,31.0,31.0,30.99,31.0,67800.0,27.7162,27.7162,27.7073,27.7162,67800.0
2013-04-26 14:05:00,31.0,31.0,30.99,31.0,143200.0,27.7162,27.7162,27.7073,27.7162,143200.0
2013-04-26 14:10:00,31.0,31.01,30.99,30.99,110800.0,27.7162,27.7252,27.7073,27.7073,110800.0
2013-04-26 14:15:00,30.99,31.0,30.99,30.99,145200.0,27.7073,27.7162,27.7073,27.7073,145200.0
2013-04-26 14:20:00,30.99,31.02,30.98,31.0,142200.0,27.7073,27.7341,27.6984,27.7162,142200.0
2013-04-26 14:25:00,31.0,31.03,30.98,31.0,136600.0,27.7162,27.7431,27.6984,27.7162,136600.0
2013-04-26 14:30:00,31.0,31.01,30.99,31.0,123400.0,27.7162,27.7252,27.7073,27.7162,123400.0
2013-04-26 14:35:00,31.0,31.02,30.99,31.01,96200.0,27.7162,27.7341,27.7073,27.7252,96200.0
2013-04-26 14:40:00,31.01,31.02,31.0,31.0,144000.0,27.7252,27.7341,27.7162,27.7162,144000.0
2013-04-26 14:45:00,31.0,31.01,30.99,31.0,88800.0,27.7162,27.7252,27.7073,27.7162,88800.0
2013-04-26 14:50:00,31.0,31.0,30.99,31.0,100800.0,27.7162,27.7162,27.7073,27.7162,100800.0
2013-04-26 14:55:00,31.0,31.06,31.0,31.05,312200.0,27.7162,27.7699,27.7162,27.7609,312200.0
2013-04-26 15:00:00,31.05,31.07,31.02,31.04,224800.0,27.7609,27.7788,27.7341,27.752,224800.0
2013-04-26 15:05:00,31.04,31.11,31.02,31.11,179400.0,27.752,27.8146,27.7341,27.8146,179400.0
2013-04-26 15:10:00,31.1,31.14,31.1,31.11,107600.0,27.8056,27.8414,27.8056,27.8146,107600.0
2013-04-26 15:15:00,31.11,31.11,31.07,31.1,95400.0,27.8146,27.8146,27.7788,27.8056,95400.0
2013-04-26 15:20:00,31.1,31.11,31.09,31.1,119400.0,27.8056,27.8146,27.7967,27.8056,119400.0
2013-04-26 15:25:00,31.1,31.1,31.08,31.1,372600.0,27.8056,27.8056,27.7878,27.8056,372600.0
2013-04-26 15:30:00,31.09,31.1,31.06,31.08,161600.0,27.7967,27.8056,27.7699,27.7878,161600.0
2013-04-26 15:35:00,31.08,31.09,31.07,31.08,207000.0,27.7878,27.7967,27.7788,27.7878,207000.0
2013-04-26 15:40:00,31.08,31.09,31.07,31.08,188000.0,27.7878,27.7967,27.7788,27.7878,188000.0
2013-04-26 15:45:00,31.08,31.08,31.04,31.08,272400.0,27.7878,27.7878,27.752,27.7878,272400.0
2013-04-26 15:50:00,31.08,31.09,31.05,31.06,353600.0,27.7878,27.7967,27.7609,27.7699,353600.0
2013-04-26 15:55:00,31.06,31.06,30.98,30.98,437600.0,27.7699,27.7699,27.6984,27.6984,437600.0
2013-04-29 09:30:00,31.14,31.58,31.14,31.25,431600.0,27.8414,28.2348,27.8414,27.9398,431600.0
2013-04-29 09:35:00,31.25,31.36,31.25,31.29,174000.0,27.9398,28.0381,27.9398,27.9755,174000.0
2013-04-29 09:40:00,31.3,31.34,31.25,31.3,133400.0,27.9845,28.0202,27.9398,27.9845,133400.0
2013-04-29 09:45:00,31.3,31.34,31.27,31.27,96200.0,27.9845,28.0202,27.9576,27.9576,96200.0
2013-04-29 09:50:00,31.27,31.44,31.27,31.33,166000.0,27.9576,28.1096,27.9576,28.0113,166000.0
2013-04-29 09:55:00,31.33,31.36,31.28,31.29,95000.0,28.0113,28.0381,27.9666,27.9755,95000.0
2013-04-29 10:00:00,31.28,31.34,31.25,31.3,130000.0,27.9666,28.0202,27.9398,27.9845,130000.0
2013-04-29 10:05:00,31.3,31.34,31.28,31.29,93600.0,27.9845,28.0202,27.9666,27.9755,93600.0
2013-04-29 10:10:00,31.29,31.33,31.25,31.29,113400.0,27.9755,28.0113,27.9398,27.9755,113400.0
2013-04-29 10:15:00,31.29,31.3,31.21,31.25,271000.0,27.9755,27.9845,27.904,27.9398,271000.0
2013-04-29 10:20:00,31.25,31.32,31.24,31.29,97000.0,27.9398,28.0023,27.9308,27.9755,97000.0
2013-04-29 10:25:00,31.29,31.29,31.25,31.27,64800.0,27.9755,27.9755,27.9398,27.9576,64800.0
2013-04-29 10:30:00,31.26,31.26,31.18,31.18,133600.0,27.9487,27.9487,27.8772,27.8772,133600.0
2013-04-29 10:35:00,31.18,31.25,31.17,31.25,73400.0,27.8772,27.9398,27.8682,27.9398,73400.0
2013-04-29 10:40:00,31.25,31.26,31.18,31.18,126000.0,27.9398,27.9487,27.8772,27.8772,126000.0
2013-04-29 10:45:00,31.17,31.17,31.08,31.09,198800.0,27.8682,27.8682,27.7878,27.7967,198800.0
2013-04-29 10:50:00,31.1,31.2,31.08,31.17,132800.0,27.8056,27.8951,27.7878,27.8682,132800.0
2013-04-29 10:55:00,31.16,31.24,31.16,31.22,87200.0,27.8593,27.9308,27.8593,27.9129,87200.0
2013-04-29 11:00:00,31.23,31.25,31.2,31.22,52600.0,27.9219,27.9398,27.8951,27.9129,52600.0
2013-04-29 11:05:00,31.22,31.23,31.15,31.15,107000.0,27.9129,27.9219,27.8504,27.8504,107000.0
2013-04-29 11:10:00,31.16,31.19,31.13,31.18,180800.0,27.8593,27.8861,27.8325,27.8772,180800.0
2013-04-29 11:15:00,31.18,31.22,31.18,31.21,131000.0,27.8772,27.9129,27.8772,27.904,131000.0
2013-04-29 11:20:00,31.21,31.25,31.21,31.25,122000.0,27.904,27.9398,27.904,27.9398,122000.0
2013-04-29 11:25:00,31.25,31.26,31.21,31.23,119400.0,27.9398,27.9487,27.904,27.9219,119400.0
2013-04-29 11:30:00,31.23,31.29,31.21,31.29,91000.0,27.9219,27.9755,27.904,27.9755,91000.0
2013-04-29 11:35:00,31.29,31.29,31.25,31.28,91800.0,27.9755,27.9755,27.9398,27.9666,91800.0
2013-04-29 11:40:00,31.27,31.3,31.25,31.26,184800.0,27.9576,27.9845,27.9398,27.9487,184800.0
2013-04-29 11:45:00,31.25,31.28,31.23,31.27,69600.0,27.9398,27.9666,27.9219,27.9576,69600.0
2013-04-29 11:50:00,31.27,31.33,31.27,31.33,327600.0,27.9576,28.0113,27.9576,28.0113,327600.0
2013-04-29 11:55:00,31.33,31.41,31.33,31.38,64000.0,28.0113,28.0828,28.0113,28.056,64000.0
2013-04-29 12:00:00,31.38,31.5,31.38,31.5,125200.0,28.056,28.1633,28.056,28.1633,125200.0
2013-04-29 12:05:00,31.5,31.52,31.49,31.52,82800.0,28.1633,28.1812,28.1543,28.1812,82800.0
2013-04-29 12:10:00,31.52,31.54,31.47,31.47,114600.0,28.1812,28.199,28.1365,28.1365,114600.0
2013-04-29 12:15:00,31.47,31.48,31.45,31.47,94000.0,28.1365,28.1454,28.1186,28.1365,94000.0
2013-04-29 12:20:00,31.46,31.5,31.46,31.5,57200.0,28.1275,28.1633,28.1275,28.1633,57200.0
2013-04-29 12:25:00,31.5,31.52,31.45,31.49,86200.0,28.1633,28.1812,28.1186,28.1543,86200.0
2013-04-29 12:30:00,31.49,31.5,31.46,31.48,74000.0,28.1543,28.1633,28.1275,28.1454,74000.0
2013-04-29 12:35:00,31.48,31.51,31.47,31.47,104800.0,28.1454,28.1722,28.1365,28.1365,104800.0
2013-04-29 12:40:00,31.46,31.46,31.4,31.43,67600.0,28.1275,28.1275,28.0739,28.1007,67600.0
2013-04-29 12:45:00,31.43,31.43,31.35,31.36,48800.0,28.1007,28.1007,28.0292,28.0381,48800.0
2013-04-29 12:50:00,31.36,31.4,31.36,31.38,39600.0,28.0381,28.0739,28.0381,28.056,39600.0
2013-04-29 12:55:00,31.38,31.4,31.37,31.39,42600.0,28.056,28.0739,28.047,28.0649,42600.0
2013-04-29 13:00:00,31.39,31.42,31.38,31.42,41000.0,28.0649,28.0918,28.056,28.0918,41000.0
2013-04-29 13:05:00,31.42,31.47,31.42,31.46,93800.0,28.0918,28.1365,28.0918,28.1275,93800.0
2013-04-29 13:10:00,31.46,31.49,31.43,31.43,162800.0,28.1275,28.1543,28.1007,28.1007,162800.0
2013-04-29 13:15:00,31.43,31.48,31.41,31.46,62400.0,28.1007,28.1454,28.0828,28.1275,62400.0
2013-04-29 13:20:00,31.46,31.46,31.4,31.42,51600.0,28.1275,28.1275,28.0739,28.0918,51600.0
2013-04-29 13:25:00,31.41,31.43,31.39,31.43,119000.0,28.0828,28.1007,28.0649,28.1007,119000.0
2013-04-29 13:30:00,31.43,31.48,31.43,31.48,41800.0,28.1007,28.1454,28.1007,28.1454,41800.0
2013-04-29 13:35:00,31.48,31.49,31.47,31.48,110000.0,28.1454,28.1543,28.1365,28.1454,110000.0
2013-04-29 13:40:00,31.47,31.48,31.44,31.45,92400.0,28.1365,28.1454,28.1096,28.1186,92400.0
2013-04-29 13:45:00,31.44,31.47,31.43,31.46,51400.0,28.1096,28.1365,28.1007,28.1275,51400.0
2013-04-29 13:50:00,31.46,31.46,31.43,31.45,71600.0,28.1275,28.1275,28.1007,28.1186,71600.0
2013-04-29 13:55:00,31.44,31.48,31.43,31.48,75200.0,28.1096,28.1454,28.1007,28.1454,75200.0
2013-04-29 14:00:00,31.48,31.48,31.45,31.45,85800.0,28.1454,28.1454,28.1186,28.1186,85800.0
2013-04-29 14:05:00,31.44,31.45,31.43,31.45,60800.0,28.1096,28.1186,28.1007,28.1186,60800.0
2013-04-29 14:10:00,31.45,31.48,31.45,31.48,175200.0,28.1186,28.1454,28.1186,28.1454,175200.0
2013-04-29 14:15:00,31.48,31.48,31.44,31.45,99400.0,28.1454,28.1454,28.1096,28.1186,99400.0
2013-04-29 14:20:00,31.45,31.45,31.37,31.38,222800.0,28.1186,28.1186,28.047,28.056,222800.0
2013-04-29 14:25:00,31.38,31.41,31.38,31.4,74000.0,28.056,28.0828,28.056,28.0739,74000.0
2013-04-29 14:30:00,31.4,31.43,31.4,31.43,72800.0,28.0739,28.1007,28.0739,28.1007,72800.0
2013-04-29 14:35:00,31.42,31.43,31.41,31.42,79000.0,28.0918,28.1007,28.0828,28.0918,79000.0
2013-04-29 14:40:00,31.42,31.47,31.42,31.46,45600.0,28.0918,28.1365,28.0918,28.1275,45600.0
2013-04-29 14:45:00,31.46,31.5,31.46,31.48,204400.0,28.1275,28.1633,28.1275,28.1454,204400.0
2013-04-29 14:50:00,31.49,31.49,31.43,31.46,97000.0,28.1543,28.1543,28.1007,28.1275,97000.0
2013-04-29 14:55:00,31.46,31.46,31.42,31.45,61000.0,28.1275,28.1275,28.0918,28.1186,61000.0
2013-04-29 15:00:00,31.45,31.46,31.42,31.42,112000.0,28.1186,28.1275,28.0918,28.0918,112000.0
2013-04-29 15:05:00,31.42,31.42,31.38,31.42,225400.0,28.0918,28.0918,28.056,28.0918,225400.0
2013-04-29 15:10:00,31.42,31.44,31.39,31.43,131000.0,28.0918,28.1096,28.0649,28.1007,131000.0
2013-04-29 15:15:00,31.43,31.48,31.42,31.43,257200.0,28.1007,28.1454,28.0918,28.1007,257200.0
2013-04-29 15:20:00,31.43,31.45,31.41,31.43,137400.0,28.1007,28.1186,28.0828,28.1007,137400.0
2013-04-29 15:25:00,31.42,31.43,31.42,31.43,174000.0,28.0918,28.1007,28.0918,28.1007,174000.0
2013-04-29 15:30:00,31.43,31.43,31.39,31.39,67400.0,28.1007,28.1007,28.0649,28.0649,67400.0
2013-04-29 15:35:00,31.39,31.45,31.38,31.45,122600.0,28.0649,28.1186,28.056,28.1186,122600.0
2013-04-29 15:40:00,31.45,31.47,31.45,31.45,220200.0,28.1186,28.1365,28.1186,28.1186,220200.0
2013-04-29 15:45:00,31.45,31.45,31.42,31.42,172200.0,28.1186,28.1186,28.0918,28.0918,172200.0
2013-04-29 15:50:00,31.42,31.46,31.42,31.45,279000.0,28.0918,28.1275,28.0918,28.1186,279000.0
2013-04-29 15:55:00,31.45,31.5,31.43,31.47,509200.0,28.1186,28.1633,28.1007,28.1365,509200.0
2013-04-30 09:30:00,31.45,31.74,31.45,31.6,353000.0,28.1186,28.3779,28.1186,28.2527,353000.0
2013-04-30 09:35:00,31.61,31.61,31.42,31.47,183400.0,28.2616,28.2616,28.0918,28.1365,183400.0
2013-04-30 09:40:00,31.47,31.56,31.46,31.49,216400.0,28.1365,28.2169,28.1275,28.1543,216400.0
2013-04-30 09:45:00,31.49,31.55,31.49,31.53,119600.0,28.1543,28.208,28.1543,28.1901,119600.0
2013-04-30 09:50:00,31.53,31.58,31.52,31.58,130800.0,28.1901,28.2348,28.1812,28.2348,130800.0
2013-04-30 09:55:00,31.57,31.58,31.52,31.54,203800.0,28.2259,28.2348,28.1812,28.199,203800.0
2013-04-30 10:00:00,31.55,31.65,31.55,31.61,198000.0,28.208,28.2974,28.208,28.2616,198000.0
2013-04-30 10:05:00,31.61,31.63,31.58,31.59,179200.0,28.2616,28.2795,28.2348,28.2437,179200.0
2013-04-30 10:10:00,31.59,31.6,31.48,31.54,403400.0,28.2437,28.2527,28.1454,28.199,403400.0
2013-04-30 10:15:00,31.54,31.61,31.52,31.59,150000.0,28.199,28.2616,28.1812,28.2437,150000.0
2013-04-30 10:20:00,31.6,31.61,31.57,31.59,116800.0,28.2527,28.2616,28.2259,28.2437,116800.0
2013-04-30 10:25:00,31.6,31.61,31.57,31.6,182000.0,28.2527,28.2616,28.2259,28.2527,182000.0
2013-04-30 10:30:00,31.6,31.62,31.58,31.58,86800.0,28.2527,28.2706,28.2348,28.2348,86800.0
2013-04-30 10:35:00,31.58,31.61,31.58,31.6,89000.0,28.2348,28.2616,28.2348,28.2527,89000.0
2013-04-30 10:40:00,31.6,31.61,31.58,31.6,206600.0,28.2527,28.2616,28.2348,28.2527,206600.0
2013-04-30 10:45:00,31.6,31.66,31.58,31.61,86400.0,28.2527,28.3063,28.2348,28.2616,86400.0
2013-04-30 10:50:00,31.61,31.7,31.61,31.68,72000.0,28.2616,28.3421,28.2616,28.3242,72000.0
2013-04-30 10:55:00,31.68,31.71,31.68,31.7,108200.0,28.3242,28.351,28.3242,28.3421,108200.0
2013-04-30 11:00:00,31.7,31.78,31.69,31.7,163000.0,28.3421,28.4136,28.3332,28.3421,163000.0
2013-04-30 11:05:00,31.7,31.78,31.69,31.77,84000.0,28.3421,28.4136,28.3332,28.4047,84000.0
2013-04-30 11:10:00,31.77,31.81,31.74,31.79,136000.0,28.4047,28.4404,28.3779,28.4226,136000.0
2013-04-30 11:15:00,31.79,31.91,31.78,31.9,173600.0,28.4226,28.5298,28.4136,28.5209,173600.0
2013-04-30 11:20:00,31.9,31.93,31.83,31.91,250800.0,28.5209,28.5477,28.4583,28.5298,250800.0
2013-04-30 11:25:00,31.91,32.02,31.89,32.0,335000.0,28.5298,28.6282,28.512,28.6103,335000.0
2013-04-30 11:30:00,32.0,32.01,31.93,31.98,221000.0,28.6103,28.6193,28.5477,28.5924,221000.0
2013-04-30 11:35:00,31.98,31.98,31.93,31.93,97400.0,28.5924,28.5924,28.5477,28.5477,97400.0
2013-04-30 11:40:00,31.93,32.0,31.92,31.97,133200.0,28.5477,28.6103,28.5388,28.5835,133200.0
2013-04-30 11:45:00,31.97,32.02,31.93,32.02,89800.0,28.5835,28.6282,28.5477,28.6282,89800.0
2013-04-30 11:50:00,32.02,32.1,32.02,32.1,190400.0,28.6282,28.6997,28.6282,28.6997,190400.0
2013-04-30 11:55:00,32.1,32.1,32.07,32.09,238600.0,28.6997,28.6997,28.6729,28.6908,238600.0
2013-04-30 12:00:00,32.09,32.16,32.08,32.16,196800.0,28.6908,28.7534,28.6818,28.7534,196800.0
2013-04-30 12:05:00,32.16,32.24,32.15,32.23,153400.0,28.7534,28.8249,28.7444,28.816,153400.0
2013-04-30 12:10:00,32.24,32.3,32.24,32.29,149400.0,28.8249,28.8785,28.8249,28.8696,149400.0
2013-04-30 12:15:00,32.29,32.31,32.26,32.3,307600.0,28.8696,28.8875,28.8428,28.8785,307600.0
2013-04-30 12:20:00,32.3,32.52,32.3,32.52,403200.0,28.8785,29.0752,28.8785,29.0752,403200.0
2013-04-30 12:25:00,32.51,32.55,32.44,32.47,454000.0,29.0663,29.1021,29.0037,29.0305,454000.0
2013-04-30 12:30:00,32.47,32.5,32.41,32.44,205200.0,29.0305,29.0574,28.9769,29.0037,205200.0
2013-04-30 12:35:00,32.44,32.46,32.34,32.37,175600.0,29.0037,29.0216,28.9143,28.9411,175600.0
2013-04-30 12:40:00,32.37,32.5,32.35,32.48,187400.0,28.9411,29.0574,28.9232,29.0395,187400.0
2013-04-30 12:45:00,32.49,32.55,32.46,32.47,268600.0,29.0484,29.1021,29.0216,29.0305,268600.0
2013-04-30 12:50:00,32.47,32.48,32.42,32.45,88800.0,29.0305,29.0395,28.9858,29.0126,88800.0
2013-04-30 12:55:00,32.44,32.52,32.44,32.52,180000.0,29.0037,29.0752,29.0037,29.0752,180000.0
2013-04-30 13:00:00,32.52,32.55,32.49,32.54,141400.0,29.0752,29.1021,29.0484,29.0931,141400.0
2013-04-30 13:05:00,32.52,32.55,32.5,32.55,142400.0,29.0752,29.1021,29.0574,29.1021,142400.0
2013-04-30 13:10:00,32.54,32.55,32.5,32.51,225400.0,29.0931,29.1021,29.0574,29.0663,225400.0
2013-04-30 13:15:00,32.51,32.6,32.5,32.57,134200.0,29.0663,29.1468,29.0574,29.1199,134200.0
2013-04-30 13:20:00,32.58,32.61,32.57,32.6,109600.0,29.1289,29.1557,29.1199,29.1468,109600.0
2013-04-30 13:25:00,32.6,32.61,32.49,32.51,151600.0,29.1468,29.1557,29.0484,29.0663,151600.0
2013-04-30 13:30:00,32.52,32.52,32.49,32.5,181000.0,29.0752,29.0752,29.0484,29.0574,181000.0
2013-04-30 13:35:00,32.5,32.59,32.45,32.52,169800.0,29.0574,29.1378,29.0126,29.0752,169800.0
2013-04-30 13:40:00,32.52,32.55,32.5,32.52,115200.0,29.0752,29.1021,29.0574,29.0752,115200.0
2013-04-30 13:45:00,32.52,32.56,32.5,32.54,108400.0,29.0752,29.111,29.0574,29.0931,108400.0
2013-04-30 13:50:00,32.55,32.58,32.54,32.57,99600.0,29.1021,29.1289,29.0931,29.1199,99600.0
2013-04-30 13:55:00,32.57,32.57,32.52,32.54,188400.0,29.1199,29.1199,29.0752,29.0931,188400.0
2013-04-30 14:00:00,32.54,32.54,32.47,32.47,190200.0,29.0931,29.0931,29.0305,29.0305,190200.0
2013-04-30 14:05:00,32.46,32.47,32.39,32.39,147400.0,29.0216,29.0305,28.959,28.959,147400.0
2013-04-30 14:10:00,32.39,32.4,32.33,32.35,100600.0,28.959,28.9679,28.9054,28.9232,100600.0
2013-04-30 14:15:00,32.35,32.35,32.26,32.28,102200.0,28.9232,28.9232,28.8428,28.8607,102200.0
2013-04-30 14:20:00,32.27,32.27,32.18,32.22,158800.0,28.8517,28.8517,28.7712,28.807,158800.0
2013-04-30 14:25:00,32.21,32.24,32.21,32.24,119400.0,28.7981,28.8249,28.7981,28.8249,119400.0
2013-04-30 14:30:00,32.24,32.27,32.16,32.16,97600.0,28.8249,28.8517,28.7534,28.7534,97600.0
2013-04-30 14:35:00,32.16,32.22,32.13,32.22,191000.0,28.7534,28.807,28.7265,28.807,191000.0
2013-04-30 14:40:00,32.22,32.26,32.2,32.24,76200.0,28.807,28.8428,28.7891,28.8249,76200.0
2013-04-30 14:45:00,32.24,32.35,32.24,32.33,91000.0,28.8249,28.9232,28.8249,28.9054,91000.0
2013-04-30 14:50:00,32.33,32.33,32.24,32.27,58800.0,28.9054,28.9054,28.8249,28.8517,58800.0
2013-04-30 14:55:00,32.27,32.38,32.26,32.38,86600.0,28.8517,28.9501,28.8428,28.9501,86600.0
2013-04-30 15:00:00,32.38,32.38,32.27,32.29,90200.0,28.9501,28.9501,28.8517,28.8696,90200.0
2013-04-30 15:05:00,32.29,32.3,32.24,32.27,149600.0,28.8696,28.8785,28.8249,28.8517,149600.0
2013-04-30 15:10:00,32.26,32.26,32.2,32.21,80600.0,28.8428,28.8428,28.7891,28.7981,80600.0
2013-04-30 15:15:00,32.21,32.33,32.21,32.29,104800.0,28.7981,28.9054,28.7981,28.8696,104800.0
2013-04-30 15:20:00,32.29,32.29,32.26,32.28,65200.0,28.8696,28.8696,28.8428,28.8607,65200.0
2013-04-30 15:25:00,32.27,32.36,32.27,32.29,123600.0,28.8517,28.9322,28.8517,28.8696,123600.0
2013-04-30 15:30:00,32.28,32.32,32.22,32.24,166400.0,28.8607,28.8964,28.807,28.8249,166400.0
2013-04-30 15:35:00,32.25,32.35,32.23,32.35,152800.0,28.8338,28.9232,28.816,28.9232,152800.0
2013-04-30 15:40:00,32.35,32.35,32.32,32.35,139600.0,28.9232,28.9232,28.8964,28.9232,139600.0
2013-04-30 15:45:00,32.35,32.42,32.34,32.42,188400.0,28.9232,28.9858,28.9143,28.9858,188400.0
2013-04-30 15:50:00,32.42,32.43,32.38,32.41,371800.0,28.9858,28.9948,28.9501,28.9769,371800.0
2013-04-30 15:55:00,32.41,32.44,32.37,32.41,449600.0,28.9769,29.0037,28.9411,28.9769,449600.0
2013-05-01 09:30:00,32.24,32.29,32.06,32.08,141000.0,28.8249,28.8696,28.664,28.6818,141000.0
2013-05-01 09:35:00,32.08,32.3,32.06,32.2,99000.0,28.6818,28.8785,28.664,28.7891,99000.0
2013-05-01 09:40:00,32.2,32.38,32.17,32.37,112000.0,28.7891,28.9501,28.7623,28.9411,112000.0
2013-05-01 09:45:00,32.35,32.38,32.27,32.33,68600.0,28.9232,28.9501,28.8517,28.9054,68600.0
2013-05-01 09:50:00,32.35,32.35,32.2,32.24,63800.0,28.9232,28.9232,28.7891,28.8249,63800.0
2013-05-01 09:55:00,32.23,32.25,32.18,32.18,32800.0,28.816,28.8338,28.7712,28.7712,32800.0
2013-05-01 10:00:00,32.19,32.23,32.13,32.14,70400.0,28.7802,28.816,28.7265,28.7355,70400.0
2013-05-01 10:05:00,32.15,32.2,32.12,32.16,177000.0,28.7444,28.7891,28.7176,28.7534,177000.0
2013-05-01 10:10:00,32.16,32.21,32.14,32.15,107800.0,28.7534,28.7981,28.7355,28.7444,107800.0
2013-05-01 10:15:00,32.14,32.18,32.13,32.16,43200.0,28.7355,28.7712,28.7265,28.7534,43200.0
2013-05-01 10:20:00,32.16,32.26,32.16,32.25,48600.0,28.7534,28.8428,28.7534,28.8338,48600.0
2013-05-01 10:25:00,32.24,32.24,32.16,32.17,73600.0,28.8249,28.8249,28.7534,28.7623,73600.0
2013-05-01 10:30:00,32.17,32.18,32.12,32.16,60400.0,28.7623,28.7712,28.7176,28.7534,60400.0
2013-05-01 10:35:00,32.16,32.25,32.12,32.24,108000.0,28.7534,28.8338,28.7176,28.8249,108000.0
2013-05-01 10:40:00,32.24,32.3,32.21,32.27,56200.0,28.8249,28.8785,28.7981,28.8517,56200.0
2013-05-01 10:45:00,32.27,32.27,32.2,32.24,37800.0,28.8517,28.8517,28.7891,28.8249,37800.0
2013-05-01 10:50:00,32.24,32.4,32.21,32.4,126400.0,28.8249,28.9679,28.7981,28.9679,126400.0
2013-05-01 10:55:00,32.39,32.43,32.32,32.32,109200.0,28.959,28.9948,28.8964,28.8964,109200.0
2013-05-01 11:00:00,32.32,32.32,32.2,32.21,232600.0,28.8964,28.8964,28.7891,28.7981,232600.0
2013-05-01 11:05:00,32.2,32.24,32.17,32.19,107000.0,28.7891,28.8249,28.7623,28.7802,107000.0
2013-05-01 11:10:00,32.19,32.21,32.14,32.18,55400.0,28.7802,28.7981,28.7355,28.7712,55400.0
2013-05-01 11:15:00,32.17,32.17,32.08,32.09,37800.0,28.7623,28.7623,28.6818,28.6908,37800.0
2013-05-01 11:20:00,32.08,32.09,32.0,32.09,51200.0,28.6818,28.6908,28.6103,28.6908,51200.0
2013-05-01 11:25:00,32.09,32.11,32.07,32.1,33000.0,28.6908,28.7087,28.6729,28.6997,33000.0
2013-05-01 11:30:00,32.1,32.16,32.09,32.16,32800.0,28.6997,28.7534,28.6908,28.7534,32800.0
2013-05-01 11:35:00,32.15,32.15,32.07,32.07,33200.0,28.7444,28.7444,28.6729,28.6729,33200.0
2013-05-01 11:40:00,32.07,32.07,32.0,32.02,43200.0,28.6729,28.6729,28.6103,28.6282,43200.0
2013-05-01 11:45:00,32.02,32.03,31.98,32.01,39000.0,28.6282,28.6371,28.5924,28.6193,39000.0
2013-05-01 11:50:00,32.01,32.03,31.98,31.98,30000.0,28.6193,28.6371,28.5924,28.5924,30000.0
2013-05-01 11:55:00,31.99,32.04,31.98,32.01,19200.0,28.6014,28.6461,28.5924,28.6193,19200.0
2013-05-01 12:00:00,32.01,32.05,32.0,32.01,31200.0,28.6193,28.655,28.6103,28.6193,31200.0
2013-05-01 12:05:00,32.01,32.01,31.99,31.99,33000.0,28.6193,28.6193,28.6014,28.6014,33000.0
2013-05-01 12:10:00,31.99,32.0,31.95,31.95,21800.0,28.6014,28.6103,28.5656,28.5656,21800.0
2013-05-01 12:15:00,31.94,32.0,31.93,31.93,47400.0,28.5567,28.6103,28.5477,28.5477,47400.0
2013-05-01 12:20:00,31.93,31.93,31.89,31.89,67800.0,28.5477,28.5477,28.512,28.512,67800.0
2013-05-01 12:25:00,31.89,31.91,31.85,31.85,31200.0,28.512,28.5298,28.4762,28.4762,31200.0
2013-05-01 12:30:00,31.86,31.86,31.75,31.78,70400.0,28.4851,28.4851,28.3868,28.4136,70400.0
2013-05-01 12:35:00,31.77,31.93,31.77,31.93,86200.0,28.4047,28.5477,28.4047,28.5477,86200.0
2013-05-01 12:40:00,31.93,31.96,31.9,31.91,43800.0,28.5477,28.5746,28.5209,28.5298,43800.0
2013-05-01 12:45:00,31.91,31.91,31.84,31.85,47400.0,28.5298,28.5298,28.4673,28.4762,47400.0
2013-05-01 12:50:00,31.85,31.9,31.81,31.89,115800.0,28.4762,28.5209,28.4404,28.512,115800.0
2013-05-01 12:55:00,31.9,31.92,31.84,31.85,45600.0,28.5209,28.5388,28.4673,28.4762,45600.0
2013-05-01 13:00:00,31.84,31.86,31.82,31.82,33000.0,28.4673,28.4851,28.4494,28.4494,33000.0
2013-05-01 13:05:00,31.81,31.84,31.79,31.79,26200.0,28.4404,28.4673,28.4226,28.4226,26200.0
2013-05-01 13:10:00,31.79,31.85,31.78,31.82,61800.0,28.4226,28.4762,28.4136,28.4494,61800.0
2013-05-01 13:15:00,31.82,31.84,31.78,31.81,45200.0,28.4494,28.4673,28.4136,28.4404,45200.0
2013-05-01 13:20:00,31.8,31.85,31.77,31.83,40800.0,28.4315,28.4762,28.4047,28.4583,40800.0
2013-05-01 13:25:00,31.83,31.86,31.82,31.86,35000.0,28.4583,28.4851,28.4494,28.4851,35000.0
2013-05-01 13:30:00,31.86,31.9,31.86,31.86,69400.0,28.4851,28.5209,28.4851,28.4851,69400.0
2013-05-01 13:35:00,31.86,31.88,31.82,31.82,23400.0,28.4851,28.503,28.4494,28.4494,23400.0
2013-05-01 13:40:00,31.82,31.82,31.76,31.8,31600.0,28.4494,28.4494,28.3957,28.4315,31600.0
2013-05-01 13:45:00,31.79,31.87,31.79,31.85,30600.0,28.4226,28.4941,28.4226,28.4762,30600.0
2013-05-01 13:50:00,31.85,31.9,31.84,31.88,36800.0,28.4762,28.5209,28.4673,28.503,36800.0
2013-05-01 13:55:00,31.9,31.9,31.86,31.88,24200.0,28.5209,28.5209,28.4851,28.503,24200.0
2013-05-01 14:00:00,31.89,31.97,31.88,31.94,33800.0,28.512,28.5835,28.503,28.5567,33800.0
2013-05-01 14:05:00,31.92,31.97,31.9,31.94,29400.0,28.5388,28.5835,28.5209,28.5567,29400.0
2013-05-01 14:10:00,31.95,31.95,31.85,31.93,47000.0,28.5656,28.5656,28.4762,28.5477,47000.0
2013-05-01 14:15:00,31.93,31.96,31.93,31.94,36200.0,28.5477,28.5746,28.5477,28.5567,36200.0
2013-05-01 14:20:00,31.95,32.02,31.95,31.97,54000.0,28.5656,28.6282,28.5656,28.5835,54000.0
2013-05-01 14:25:00,31.97,32.02,31.92,31.95,53600.0,28.5835,28.6282,28.5388,28.5656,53600.0
2013-05-01 14:30:00,31.95,31.95,31.87,31.89,53800.0,28.5656,28.5656,28.4941,28.512,53800.0
2013-05-01 14:35:00,31.88,31.89,31.85,31.88,34200.0,28.503,28.512,28.4762,28.503,34200.0
2013-05-01 14:40:00,31.87,31.94,31.87,31.91,49000.0,28.4941,28.5567,28.4941,28.5298,49000.0
2013-05-01 14:45:00,31.91,31.91,31.84,31.9,51600.0,28.5298,28.5298,28.4673,28.5209,51600.0
2013-05-01 14:50:00,31.9,31.97,31.9,31.93,49800.0,28.5209,28.5835,28.5209,28.5477,49800.0
2013-05-01 14:55:00,31.93,31.93,31.9,31.91,39600.0,28.5477,28.5477,28.5209,28.5298,39600.0
2013-05-01 15:00:00,31.92,31.92,31.86,31.91,68400.0,28.5388,28.5388,28.4851,28.5298,68400.0
2013-05-01 15:05:00,31.9,31.93,31.86,31.86,79000.0,28.5209,28.5477,28.4851,28.4851,79000.0
2013-05-01 15:10:00,31.85,31.87,31.82,31.86,116000.0,28.4762,28.4941,28.4494,28.4851,116000.0
2013-05-01 15:15:00,31.85,31.9,31.8,31.88,79200.0,28.4762,28.5209,28.4315,28.503,79200.0
2013-05-01 15:20:00,31.88,31.88,31.82,31.82,122400.0,28.503,28.503,28.4494,28.4494,122400.0
2013-05-01 15:25:00,31.82,31.85,31.8,31.81,84400.0,28.4494,28.4762,28.4315,28.4404,84400.0
2013-05-01 15:30:00,31.81,31.87,31.81,31.86,65400.0,28.4404,28.4941,28.4404,28.4851,65400.0
2013-05-01 15:35:00,31.86,31.89,31.83,31.83,70800.0,28.4851,28.512,28.4583,28.4583,70800.0
2013-05-01 15:40:00,31.83,31.84,31.75,31.75,168800.0,28.4583,28.4673,28.3868,28.3868,168800.0
2013-05-01 15:45:00,31.75,31.79,31.71,31.75,138600.0,28.3868,28.4226,28.351,28.3868,138600.0
2013-05-01 15:50:00,31.75,31.78,31.72,31.74,163800.0,28.3868,28.4136,28.36,28.3779,163800.0
2013-05-01 15:55:00,31.75,31.75,31.73,31.75,209400.0,28.3868,28.3868,28.3689,28.3868,209400.0
2013-05-02 09:30:00,31.8,31.9,31.63,31.82,125000.0,28.4315,28.5209,28.2795,28.4494,125000.0
2013-05-02 09:35:00,31.83,31.92,31.77,31.85,96200.0,28.4583,28.5388,28.4047,28.4762,96200.0
2013-05-02 09:40:00,31.85,31.86,31.63,31.63,103000.0,28.4762,28.4851,28.2795,28.2795,103000.0
2013-05-02 09:45:00,31.63,31.71,31.56,31.57,83400.0,28.2795,28.351,28.2169,28.2259,83400.0
2013-05-02 09:50:00,31.55,31.63,31.52,31.55,77000.0,28.208,28.2795,28.1812,28.208,77000.0
2013-05-02 09:55:00,31.55,31.61,31.53,31.53,66800.0,28.208,28.2616,28.1901,28.1901,66800.0
2013-05-02 10:00:00,31.53,31.63,31.52,31.6,81800.0,28.1901,28.2795,28.1812,28.2527,81800.0
2013-05-02 10:05:00,31.6,31.62,31.55,31.56,91400.0,28.2527,28.2706,28.208,28.2169,91400.0
2013-05-02 10:10:00,31.56,31.65,31.56,31.63,57400.0,28.2169,28.2974,28.2169,28.2795,57400.0
2013-05-02 10:15:00,31.64,31.67,31.54,31.54,77600.0,28.2884,28.3153,28.199,28.199,77600.0
2013-05-02 10:20:00,31.54,31.59,31.53,31.56,69600.0,28.199,28.2437,28.1901,28.2169,69600.0
2013-05-02 10:25:00,31.57,31.58,31.53,31.57,57600.0,28.2259,28.2348,28.1901,28.2259,57600.0
2013-05-02 10:30:00,31.57,31.57,31.5,31.52,141200.0,28.2259,28.2259,28.1633,28.1812,141200.0
2013-05-02 10:35:00,31.53,31.55,31.47,31.53,259200.0,28.1901,28.208,28.1365,28.1901,259200.0
2013-05-02 10:40:00,31.53,31.64,31.53,31.64,87000.0,28.1901,28.2884,28.1901,28.2884,87000.0
2013-05-02 10:45:00,31.64,31.72,31.64,31.66,67200.0,28.2884,28.36,28.2884,28.3063,67200.0
2013-05-02 10:50:00,31.67,31.75,31.67,31.74,64200.0,28.3153,28.3868,28.3153,28.3779,64200.0
2013-05-02 10:55:00,31.74,31.75,31.67,31.68,46400.0,28.3779,28.3868,28.3153,28.3242,46400.0
2013-05-02 11:00:00,31.69,31.73,31.69,31.71,57800.0,28.3332,28.3689,28.3332,28.351,57800.0
2013-05-02 11:05:00,31.71,31.75,31.71,31.72,71800.0,28.351,28.3868,28.351,28.36,71800.0
2013-05-02 11:10:00,31.72,31.73,31.7,31.71,93600.0,28.36,28.3689,28.3421,28.351,93600.0
2013-05-02 11:15:00,31.71,31.74,31.63,31.64,121600.0,28.351,28.3779,28.2795,28.2884,121600.0
2013-05-02 11:20:00,31.64,31.7,31.64,31.65,174800.0,28.2884,28.3421,28.2884,28.2974,174800.0
2013-05-02 11:25:00,31.65,31.66,31.64,31.64,50000.0,28.2974,28.3063,28.2884,28.2884,50000.0
2013-05-02 11:30:00,31.64,31.64,31.58,31.59,86600.0,28.2884,28.2884,28.2348,28.2437,86600.0
2013-05-02 11:35:00,31.59,31.63,31.59,31.61,55600.0,28.2437,28.2795,28.2437,28.2616,55600.0
2013-05-02 11:40:00,31.61,31.68,31.61,31.68,44800.0,28.2616,28.3242,28.2616,28.3242,44800.0
2013-05-02 11:45:00,31.68,31.68,31.6,31.6,69800.0,28.3242,28.3242,28.2527,28.2527,69800.0
2013-05-02 11:50:00,31.6,31.63,31.58,31.59,65400.0,28.2527,28.2795,28.2348,28.2437,65400.0
2013-05-02 11:55:00,31.59,31.6,31.56,31.6,60800.0,28.2437,28.2527,28.2169,28.2527,60800.0
2013-05-02 12:00:00,31.6,31.66,31.6,31.63,50600.0,28.2527,28.3063,28.2527,28.2795,50600.0
2013-05-02 12:05:00,31.63,31.64,31.61,31.63,28800.0,28.2795,28.2884,28.2616,28.2795,28800.0
2013-05-02 12:10:00,31.63,31.63,31.59,31.59,38800.0,28.2795,28.2795,28.2437,28.2437,38800.0
2013-05-02 12:15:00,31.6,31.66,31.6,31.65,52000.0,28.2527,28.3063,28.2527,28.2974,52000.0
2013-05-02 12:20:00,31.64,31.64,31.61,31.61,34800.0,28.2884,28.2884,28.2616,28.2616,34800.0
2013-05-02 12:25:00,31.61,31.61,31.59,31.61,32800.0,28.2616,28.2616,28.2437,28.2616,32800.0
2013-05-02 12:30:00,31.6,31.65,31.6,31.62,38800.0,28.2527,28.2974,28.2527,28.2706,38800.0
2013-05-02 12:35:00,31.62,31.63,31.61,31.61,24000.0,28.2706,28.2795,28.2616,28.2616,24000.0
2013-05-02 12:40:00,31.6,31.61,31.59,31.61,55800.0,28.2527,28.2616,28.2437,28.2616,55800.0
2013-05-02 12:45:00,31.61,31.61,31.6,31.61,42200.0,28.2616,28.2616,28.2527,28.2616,42200.0
2013-05-02 12:50:00,31.61,31.61,31.6,31.6,47400.0,28.2616,28.2616,28.2527,28.2527,47400.0
2013-05-02 12:55:00,31.6,31.64,31.6,31.64,29200.0,28.2527,28.2884,28.2527,28.2884,29200.0
2013-05-02 13:00:00,31.64,31.65,31.61,31.61,92200.0,28.2884,28.2974,28.2616,28.2616,92200.0
2013-05-02 13:05:00,31.61,31.65,31.61,31.64,46600.0,28.2616,28.2974,28.2616,28.2884,46600.0
2013-05-02 13:10:00,31.64,31.64,31.61,31.64,65000.0,28.2884,28.2884,28.2616,28.2884,65000.0
2013-05-02 13:15:00,31.64,31.65,31.62,31.64,137600.0,28.2884,28.2974,28.2706,28.2884,137600.0
2013-05-02 13:20:00,31.64,31.68,31.62,31.68,39600.0,28.2884,28.3242,28.2706,28.3242,39600.0
2013-05-02 13:25:00,31.68,31.73,31.67,31.7,39400.0,28.3242,28.3689,28.3153,28.3421,39400.0
2013-05-02 13:30:00,31.68,31.72,31.68,31.72,22800.0,28.3242,28.36,28.3242,28.36,22800.0
2013-05-02 13:35:00,31.72,31.72,31.68,31.7,77000.0,28.36,28.36,28.3242,28.3421,77000.0
2013-05-02 13:40:00,31.71,31.72,31.69,31.7,190800.0,28.351,28.36,28.3332,28.3421,190800.0
2013-05-02 13:45:00,31.7,31.73,31.7,31.73,59400.0,28.3421,28.3689,28.3421,28.3689,59400.0
2013-05-02 13:50:00,31.72,31.74,31.71,31.73,71800.0,28.36,28.3779,28.351,28.3689,71800.0
2013-05-02 13:55:00,31.72,31.81,31.72,31.81,122800.0,28.36,28.4404,28.36,28.4404,122800.0
2013-05-02 14:00:00,31.8,31.86,31.8,31.86,134000.0,28.4315,28.4851,28.4315,28.4851,134000.0
2013-05-02 14:05:00,31.86,31.88,31.83,31.86,86800.0,28.4851,28.503,28.4583,28.4851,86800.0
2013-05-02 14:10:00,31.86,31.86,31.82,31.82,76000.0,28.4851,28.4851,28.4494,28.4494,76000.0
2013-05-02 14:15:00,31.82,31.86,31.82,31.86,101600.0,28.4494,28.4851,28.4494,28.4851,101600.0
2013-05-02 14:20:00,31.86,31.87,31.86,31.86,67800.0,28.4851,28.4941,28.4851,28.4851,67800.0
2013-05-02 14:25:00,31.86,31.86,31.83,31.84,146800.0,28.4851,28.4851,28.4583,28.4673,146800.0
2013-05-02 14:30:00,31.84,31.85,31.84,31.85,81600.0,28.4673,28.4762,28.4673,28.4762,81600.0
2013-05-02 14:35:00,31.85,32.02,31.84,32.0,206400.0,28.4762,28.6282,28.4673,28.6103,206400.0
2013-05-02 14:40:00,32.0,32.02,31.99,32.02,60800.0,28.6103,28.6282,28.6014,28.6282,60800.0
2013-05-02 14:45:00,32.01,32.06,32.01,32.05,52800.0,28.6193,28.664,28.6193,28.655,52800.0
2013-05-02 14:50:00,32.05,32.06,32.0,32.02,51200.0,28.655,28.664,28.6103,28.6282,51200.0
2013-05-02 14:55:00,32.02,32.09,32.0,32.09,69600.0,28.6282,28.6908,28.6103,28.6908,69600.0
2013-05-02 15:00:00,32.08,32.12,32.06,32.1,81200.0,28.6818,28.7176,28.664,28.6997,81200.0
2013-05-02 15:05:00,32.11,32.13,32.09,32.1,70800.0,28.7087,28.7265,28.6908,28.6997,70800.0
2013-05-02 15:10:00,32.09,32.09,32.04,32.06,97400.0,28.6908,28.6908,28.6461,28.664,97400.0
2013-05-02 15:15:00,32.07,32.1,32.04,32.04,107200.0,28.6729,28.6997,28.6461,28.6461,107200.0
2013-05-02 15:20:00,32.05,32.1,32.04,32.08,82200.0,28.655,28.6997,28.6461,28.6818,82200.0
2013-05-02 15:25:00,32.08,32.1,32.07,32.1,75600.0,28.6818,28.6997,28.6729,28.6997,75600.0
2013-05-02 15:30:00,32.1,32.15,32.1,32.12,95600.0,28.6997,28.7444,28.6997,28.7176,95600.0
2013-05-02 15:35:00,32.12,32.16,32.09,32.15,103400.0,28.7176,28.7534,28.6908,28.7444,103400.0
2013-05-02 15:40:00,32.15,32.15,32.08,32.1,83800.0,28.7444,28.7444,28.6818,28.6997,83800.0
2013-05-02 15:45:00,32.1,32.16,32.1,32.14,279200.0,28.6997,28.7534,28.6997,28.7355,279200.0
2013-05-02 15:50:00,32.14,32.18,32.13,32.18,278600.0,28.7355,28.7712,28.7265,28.7712,278600.0
2013-05-02 15:55:00,32.17,32.21,32.15,32.16,751200.0,28.7623,28.7981,28.7444,28.7534,751200.0
2013-05-03 09:30:00,32.55,32.55,32.38,32.44,177000.0,29.1021,29.1021,28.9501,29.0037,177000.0
2013-05-03 09:35:00,32.45,32.54,32.42,32.52,146400.0,29.0126,29.0931,28.9858,29.0752,146400.0
2013-05-03 09:40:00,32.55,32.67,32.54,32.63,86400.0,29.1021,29.2093,29.0931,29.1736,86400.0
2013-05-03 09:45:00,32.64,32.68,32.62,32.65,74400.0,29.1825,29.2183,29.1646,29.1915,74400.0
2013-05-03 09:50:00,32.65,32.72,32.65,32.67,39400.0,29.1915,29.254,29.1915,29.2093,39400.0
2013-05-03 09:55:00,32.67,32.69,32.61,32.69,51000.0,29.2093,29.2272,29.1557,29.2272,51000.0
2013-05-03 10:00:00,32.68,32.7,32.63,32.64,73200.0,29.2183,29.2362,29.1736,29.1825,73200.0
2013-05-03 10:05:00,32.64,32.64,32.51,32.55,91200.0,29.1825,29.1825,29.0663,29.1021,91200.0
2013-05-03 10:10:00,32.56,32.59,32.54,32.57,100200.0,29.111,29.1378,29.0931,29.1199,100200.0
2013-05-03 10:15:00,32.57,32.6,32.57,32.57,74000.0,29.1199,29.1468,29.1199,29.1199,74000.0
2013-05-03 10:20:00,32.57,32.64,32.57,32.6,141000.0,29.1199,29.1825,29.1199,29.1468,141000.0
2013-05-03 10:25:00,32.6,32.68,32.57,32.65,109000.0,29.1468,29.2183,29.1199,29.1915,109000.0
2013-05-03 10:30:00,32.65,32.67,32.63,32.66,170000.0,29.1915,29.2093,29.1736,29.2004,170000.0
2013-05-03 10:35:00,32.66,32.71,32.63,32.71,122000.0,29.2004,29.2451,29.1736,29.2451,122000.0
2013-05-03 10:40:00,32.71,32.84,32.71,32.83,128600.0,29.2451,29.3613,29.2451,29.3524,128600.0
2013-05-03 10:45:00,32.83,32.85,32.75,32.81,75400.0,29.3524,29.3703,29.2809,29.3345,75400.0
2013-05-03 10:50:00,32.81,32.81,32.74,32.79,33200.0,29.3345,29.3345,29.2719,29.3166,33200.0
2013-05-03 10:55:00,32.79,32.8,32.74,32.79,46400.0,29.3166,29.3256,29.2719,29.3166,46400.0
2013-05-03 11:00:00,32.79,32.8,32.74,32.75,45600.0,29.3166,29.3256,29.2719,29.2809,45600.0
2013-05-03 11:05:00,32.74,32.78,32.73,32.78,66600.0,29.2719,29.3077,29.263,29.3077,66600.0
2013-05-03 11:10:00,32.78,32.84,32.77,32.84,101600.0,29.3077,29.3613,29.2988,29.3613,101600.0
2013-05-03 11:15:00,32.84,32.87,32.84,32.85,87800.0,29.3613,29.3882,29.3613,29.3703,87800.0
2013-05-03 11:20:00,32.84,32.93,32.84,32.92,198600.0,29.3613,29.4418,29.3613,29.4329,198600.0
2013-05-03 11:25:00,32.92,32.92,32.81,32.81,154200.0,29.4329,29.4329,29.3345,29.3345,154200.0
2013-05-03 11:30:00,32.82,32.86,32.8,32.8,90600.0,29.3435,29.3792,29.3256,29.3256,90600.0
2013-05-03 11:35:00,32.8,32.81,32.74,32.79,63800.0,29.3256,29.3345,29.2719,29.3166,63800.0
2013-05-03 11:40:00,32.78,32.81,32.77,32.77,52000.0,29.3077,29.3345,29.2988,29.2988,52000.0
2013-05-03 11:45:00,32.78,32.83,32.77,32.81,58800.0,29.3077,29.3524,29.2988,29.3345,58800.0
2013-05-03 11:50:00,32.81,32.85,32.81,32.81,48200.0,29.3345,29.3703,29.3345,29.3345,48200.0
2013-05-03 11:55:00,32.81,32.81,32.77,32.77,57200.0,29.3345,29.3345,29.2988,29.2988,57200.0
2013-05-03 12:00:00,32.78,32.83,32.78,32.83,50400.0,29.3077,29.3524,29.3077,29.3524,50400.0
2013-05-03 12:05:00,32.83,32.88,32.81,32.88,84800.0,29.3524,29.3971,29.3345,29.3971,84800.0
2013-05-03 12:10:00,32.88,32.97,32.88,32.96,100400.0,29.3971,29.4776,29.3971,29.4686,100400.0
2013-05-03 12:15:00,32.96,32.98,32.95,32.97,113800.0,29.4686,29.4865,29.4597,29.4776,113800.0
2013-05-03 12:20:00,32.97,33.0,32.97,32.99,60000.0,29.4776,29.5044,29.4776,29.4954,60000.0
2013-05-03 12:25:00,33.0,33.0,32.95,32.98,37800.0,29.5044,29.5044,29.4597,29.4865,37800.0
2013-05-03 12:30:00,32.98,32.99,32.92,32.92,31600.0,29.4865,29.4954,29.4329,29.4329,31600.0
2013-05-03 12:35:00,32.92,32.92,32.86,32.88,57600.0,29.4329,29.4329,29.3792,29.3971,57600.0
2013-05-03 12:40:00,32.87,32.87,32.84,32.86,37800.0,29.3882,29.3882,29.3613,29.3792,37800.0
2013-05-03 12:45:00,32.85,32.88,32.85,32.86,27800.0,29.3703,29.3971,29.3703,29.3792,27800.0
2013-05-03 12:50:00,32.85,32.92,32.85,32.92,136000.0,29.3703,29.4329,29.3703,29.4329,136000.0
2013-05-03 12:55:00,32.91,32.96,32.91,32.95,89200.0,29.4239,29.4686,29.4239,29.4597,89200.0
2013-05-03 13:00:00,32.95,33.04,32.95,33.03,156000.0,29.4597,29.5401,29.4597,29.5312,156000.0
2013-05-03 13:05:00,33.03,33.07,33.02,33.04,87600.0,29.5312,29.567,29.5223,29.5401,87600.0
2013-05-03 13:10:00,33.04,33.07,33.03,33.07,49600.0,29.5401,29.567,29.5312,29.567,49600.0
2013-05-03 13:15:00,33.06,33.06,32.97,32.99,109000.0,29.558,29.558,29.4776,29.4954,109000.0
2013-05-03 13:20:00,32.99,33.0,32.93,32.93,65000.0,29.4954,29.5044,29.4418,29.4418,65000.0
2013-05-03 13:25:00,32.93,32.93,32.87,32.88,41800.0,29.4418,29.4418,29.3882,29.3971,41800.0
2013-05-03 13:30:00,32.88,32.91,32.88,32.9,24200.0,29.3971,29.4239,29.3971,29.415,24200.0
2013-05-03 13:35:00,32.9,32.93,32.9,32.93,36200.0,29.415,29.4418,29.415,29.4418,36200.0
2013-05-03 13:40:00,32.93,32.97,32.93,32.96,39200.0,29.4418,29.4776,29.4418,29.4686,39200.0
2013-05-03 13:45:00,32.96,33.03,32.96,33.02,61000.0,29.4686,29.5312,29.4686,29.5223,61000.0
2013-05-03 13:50:00,33.02,33.12,33.02,33.09,304200.0,29.5223,29.6117,29.5223,29.5849,304200.0
2013-05-03 13:55:00,33.09,33.1,33.05,33.08,77000.0,29.5849,29.5938,29.5491,29.5759,77000.0
2013-05-03 14:00:00,33.08,33.11,33.03,33.03,77800.0,29.5759,29.6027,29.5312,29.5312,77800.0
2013-05-03 14:05:00,33.02,33.09,32.98,33.08,128600.0,29.5223,29.5849,29.4865,29.5759,128600.0
2013-05-03 14:10:00,33.08,33.21,33.08,33.2,310200.0,29.5759,29.6921,29.5759,29.6832,310200.0
2013-05-03 14:15:00,33.2,33.25,33.13,33.13,178600.0,29.6832,29.7279,29.6206,29.6206,178600.0
2013-05-03 14:20:00,33.14,33.17,33.1,33.15,93200.0,29.6296,29.6564,29.5938,29.6385,93200.0
2013-05-03 14:25:00,33.14,33.18,33.12,33.13,76000.0,29.6296,29.6653,29.6117,29.6206,76000.0
2013-05-03 14:30:00,33.13,33.15,33.12,33.13,77600.0,29.6206,29.6385,29.6117,29.6206,77600.0
2013-05-03 14:35:00,33.13,33.15,33.08,33.08,106800.0,29.6206,29.6385,29.5759,29.5759,106800.0
2013-05-03 14:40:00,33.08,33.08,33.0,33.0,54800.0,29.5759,29.5759,29.5044,29.5044,54800.0
2013-05-03 14:45:00,33.0,33.05,32.99,33.03,60400.0,29.5044,29.5491,29.4954,29.5312,60400.0
2013-05-03 14:50:00,33.04,33.07,33.04,33.06,41800.0,29.5401,29.567,29.5401,29.558,41800.0
2013-05-03 14:55:00,33.05,33.19,33.05,33.17,250800.0,29.5491,29.6743,29.5491,29.6564,250800.0
2013-05-03 15:00:00,33.17,33.19,33.15,33.18,200600.0,29.6564,29.6743,29.6385,29.6653,200600.0
2013-05-03 15:05:00,33.17,33.19,33.16,33.17,125200.0,29.6564,29.6743,29.6474,29.6564,125200.0
2013-05-03 15:10:00,33.18,33.23,33.17,33.23,126200.0,29.6653,29.71,29.6564,29.71,126200.0
2013-05-03 15:15:00,33.22,33.27,33.2,33.23,167200.0,29.7011,29.7458,29.6832,29.71,167200.0
2013-05-03 15:20:00,33.24,33.24,33.18,33.2,230800.0,29.719,29.719,29.6653,29.6832,230800.0
2013-05-03 15:25:00,33.2,33.27,33.18,33.25,115600.0,29.6832,29.7458,29.6653,29.7279,115600.0
2013-05-03 15:30:00,33.24,33.25,33.2,33.21,122200.0,29.719,29.7279,29.6832,29.6921,122200.0
2013-05-03 15:35:00,33.21,33.22,33.18,33.21,214200.0,29.6921,29.7011,29.6653,29.6921,214200.0
2013-05-03 15:40:00,33.2,33.22,33.19,33.21,126200.0,29.6832,29.7011,29.6743,29.6921,126200.0
2013-05-03 15:45:00,33.21,33.24,33.18,33.24,309400.0,29.6921,29.719,29.6653,29.719,309400.0
2013-05-03 15:50:00,33.24,33.27,33.24,33.27,303800.0,29.719,29.7458,29.719,29.7458,303800.0
2013-05-03 15:55:00,33.27,33.34,33.24,33.3,638600.0,29.7458,29.8084,29.719,29.7726,638600.0
2013-05-06 09:30:00,33.35,33.39,32.94,33.31,234400.0,29.8173,29.8531,29.4507,29.7815,234400.0
2013-05-06 09:35:00,33.31,33.37,33.16,33.25,177200.0,29.7815,29.8352,29.6474,29.7279,177200.0
2013-05-06 09:40:00,33.24,33.26,33.16,33.2,116800.0,29.719,29.7368,29.6474,29.6832,116800.0
2013-05-06 09:45:00,33.2,33.22,33.13,33.15,162600.0,29.6832,29.7011,29.6206,29.6385,162600.0
2013-05-06 09:50:00,33.15,33.17,33.01,33.13,116200.0,29.6385,29.6564,29.5133,29.6206,116200.0
2013-05-06 09:55:00,33.13,33.16,33.07,33.13,74800.0,29.6206,29.6474,29.567,29.6206,74800.0
2013-05-06 10:00:00,33.13,33.23,33.1,33.21,80000.0,29.6206,29.71,29.5938,29.6921,80000.0
2013-05-06 10:05:00,33.21,33.3,33.19,33.27,124000.0,29.6921,29.7726,29.6743,29.7458,124000.0
2013-05-06 10:10:00,33.27,33.32,33.22,33.22,87200.0,29.7458,29.7905,29.7011,29.7011,87200.0
2013-05-06 10:15:00,33.22,33.22,33.1,33.13,185800.0,29.7011,29.7011,29.5938,29.6206,185800.0
2013-05-06 10:20:00,33.13,33.17,33.11,33.13,77200.0,29.6206,29.6564,29.6027,29.6206,77200.0
2013-05-06 10:25:00,33.13,33.23,33.13,33.21,58000.0,29.6206,29.71,29.6206,29.6921,58000.0
2013-05-06 10:30:00,33.21,33.21,33.07,33.08,87400.0,29.6921,29.6921,29.567,29.5759,87400.0
2013-05-06 10:35:00,33.08,33.09,32.95,32.96,190400.0,29.5759,29.5849,29.4597,29.4686,190400.0
2013-05-06 10:40:00,32.96,33.04,32.96,33.02,74400.0,29.4686,29.5401,29.4686,29.5223,74400.0
2013-05-06 10:45:00,33.02,33.02,32.98,32.98,52000.0,29.5223,29.5223,29.4865,29.4865,52000.0
2013-05-06 10:50:00,32.98,32.98,32.85,32.87,169800.0,29.4865,29.4865,29.3703,29.3882,169800.0
2013-05-06 10:55:00,32.87,32.88,32.77,32.8,92800.0,29.3882,29.3971,29.2988,29.3256,92800.0
2013-05-06 11:00:00,32.8,32.91,32.8,32.88,38000.0,29.3256,29.4239,29.3256,29.3971,38000.0
2013-05-06 11:05:00,32.89,32.95,32.88,32.91,31200.0,29.406,29.4597,29.3971,29.4239,31200.0
2013-05-06 11:10:00,32.92,32.93,32.88,32.92,26800.0,29.4329,29.4418,29.3971,29.4329,26800.0
2013-05-06 11:15:00,32.92,32.94,32.88,32.89,27000.0,29.4329,29.4507,29.3971,29.406,27000.0
2013-05-06 11:20:00,32.88,32.88,32.83,32.85,49000.0,29.3971,29.3971,29.3524,29.3703,49000.0
2013-05-06 11:25:00,32.86,32.97,32.85,32.95,73600.0,29.3792,29.4776,29.3703,29.4597,73600.0
2013-05-06 11:30:00,32.95,32.95,32.9,32.9,76000.0,29.4597,29.4597,29.415,29.415,76000.0
2013-05-06 11:35:00,32.91,32.92,32.9,32.91,31000.0,29.4239,29.4329,29.415,29.4239,31000.0
2013-05-06 11:40:00,32.91,32.96,32.9,32.96,37800.0,29.4239,29.4686,29.415,29.4686,37800.0
2013-05-06 11:45:00,32.96,32.96,32.91,32.92,38800.0,29.4686,29.4686,29.4239,29.4329,38800.0
2013-05-06 11:50:00,32.93,32.94,32.92,32.94,34000.0,29.4418,29.4507,29.4329,29.4507,34000.0
2013-05-06 11:55:00,32.94,32.94,32.92,32.93,37200.0,29.4507,29.4507,29.4329,29.4418,37200.0
2013-05-06 12:00:00,32.93,32.93,32.89,32.91,57000.0,29.4418,29.4418,29.406,29.4239,57000.0
2013-05-06 12:05:00,32.91,32.92,32.9,32.92,38000.0,29.4239,29.4329,29.415,29.4329,38000.0
2013-05-06 12:10:00,32.92,32.92,32.85,32.88,71000.0,29.4329,29.4329,29.3703,29.3971,71000.0
2013-05-06 12:15:00,32.88,32.91,32.85,32.9,49800.0,29.3971,29.4239,29.3703,29.415,49800.0
2013-05-06 12:20:00,32.89,32.9,32.85,32.86,44600.0,29.406,29.415,29.3703,29.3792,44600.0
2013-05-06 12:25:00,32.86,32.86,32.81,32.82,51600.0,29.3792,29.3792,29.3345,29.3435,51600.0
2013-05-06 12:30:00,32.81,32.83,32.78,32.8,41800.0,29.3345,29.3524,29.3077,29.3256,41800.0
2013-05-06 12:35:00,32.8,32.84,32.79,32.84,38600.0,29.3256,29.3613,29.3166,29.3613,38600.0
2013-05-06 12:40:00,32.84,32.86,32.83,32.86,34800.0,29.3613,29.3792,29.3524,29.3792,34800.0
2013-05-06 12:45:00,32.85,32.86,32.82,32.85,33800.0,29.3703,29.3792,29.3435,29.3703,33800.0
2013-05-06 12:50:00,32.85,32.96,32.85,32.96,49200.0,29.3703,29.4686,29.3703,29.4686,49200.0
2013-05-06 12:55:00,32.96,32.97,32.94,32.94,36800.0,29.4686,29.4776,29.4507,29.4507,36800.0
2013-05-06 13:00:00,32.94,32.94,32.91,32.93,59200.0,29.4507,29.4507,29.4239,29.4418,59200.0
2013-05-06 13:05:00,32.93,32.93,32.86,32.88,65400.0,29.4418,29.4418,29.3792,29.3971,65400.0
2013-05-06 13:10:00,32.89,32.9,32.88,32.88,32800.0,29.406,29.415,29.3971,29.3971,32800.0
2013-05-06 13:15:00,32.88,32.9,32.87,32.9,37600.0,29.3971,29.415,29.3882,29.415,37600.0
2013-05-06 13:20:00,32.9,32.92,32.9,32.91,25000.0,29.415,29.4329,29.415,29.4239,25000.0
2013-05-06 13:25:00,32.91,32.94,32.9,32.93,52400.0,29.4239,29.4507,29.415,29.4418,52400.0
2013-05-06 13:30:00,32.93,32.99,32.92,32.99,58200.0,29.4418,29.4954,29.4329,29.4954,58200.0
2013-05-06 13:35:00,32.99,33.0,32.96,33.0,75400.0,29.4954,29.5044,29.4686,29.5044,75400.0
2013-05-06 13:40:00,32.99,33.1,32.99,33.1,129200.0,29.4954,29.5938,29.4954,29.5938,129200.0
2013-05-06 13:45:00,33.1,33.1,33.0,33.01,116200.0,29.5938,29.5938,29.5044,29.5133,116200.0
2013-05-06 13:50:00,33.02,33.1,33.01,33.1,69600.0,29.5223,29.5938,29.5133,29.5938,69600.0
2013-05-06 13:55:00,33.09,33.12,33.06,33.08,83800.0,29.5849,29.6117,29.558,29.5759,83800.0
2013-05-06 14:00:00,33.08,33.1,33.02,33.03,94800.0,29.5759,29.5938,29.5223,29.5312,94800.0
2013-05-06 14:05:00,33.02,33.08,33.01,33.06,81400.0,29.5223,29.5759,29.5133,29.558,81400.0
2013-05-06 14:10:00,33.05,33.07,33.03,33.04,52600.0,29.5491,29.567,29.5312,29.5401,52600.0
2013-05-06 14:15:00,33.04,33.04,33.0,33.0,99200.0,29.5401,29.5401,29.5044,29.5044,99200.0
2013-05-06 14:20:00,33.01,33.04,32.99,33.0,78400.0,29.5133,29.5401,29.4954,29.5044,78400.0
2013-05-06 14:25:00,33.0,33.0,32.9,32.92,62000.0,29.5044,29.5044,29.415,29.4329,62000.0
2013-05-06 14:30:00,32.92,32.96,32.86,32.87,65200.0,29.4329,29.4686,29.3792,29.3882,65200.0
2013-05-06 14:35:00,32.87,32.88,32.81,32.82,49200.0,29.3882,29.3971,29.3345,29.3435,49200.0
2013-05-06 14:40:00,32.82,32.91,32.81,32.88,114200.0,29.3435,29.4239,29.3345,29.3971,114200.0
2013-05-06 14:45:00,32.88,32.9,32.88,32.9,48200.0,29.3971,29.415,29.3971,29.415,48200.0
2013-05-06 14:50:00,32.9,32.92,32.88,32.91,133800.0,29.415,29.4329,29.3971,29.4239,133800.0
2013-05-06 14:55:00,32.91,32.93,32.88,32.91,61400.0,29.4239,29.4418,29.3971,29.4239,61400.0
2013-05-06 15:00:00,32.9,32.92,32.88,32.91,52600.0,29.415,29.4329,29.3971,29.4239,52600.0
2013-05-06 15:05:00,32.91,32.91,32.8,32.85,112400.0,29.4239,29.4239,29.3256,29.3703,112400.0
2013-05-06 15:10:00,32.85,32.88,32.81,32.85,68000.0,29.3703,29.3971,29.3345,29.3703,68000.0
2013-05-06 15:15:00,32.85,32.92,32.85,32.92,83600.0,29.3703,29.4329,29.3703,29.4329,83600.0
2013-05-06 15:20:00,32.91,32.93,32.9,32.9,74000.0,29.4239,29.4418,29.415,29.415,74000.0
2013-05-06 15:25:00,32.89,32.9,32.81,32.82,100800.0,29.406,29.415,29.3345,29.3435,100800.0
2013-05-06 15:30:00,32.81,32.82,32.78,32.81,135000.0,29.3345,29.3435,29.3077,29.3345,135000.0
2013-05-06 15:35:00,32.81,32.88,32.81,32.85,126800.0,29.3345,29.3971,29.3345,29.3703,126800.0
2013-05-06 15:40:00,32.85,32.87,32.82,32.84,126400.0,29.3703,29.3882,29.3435,29.3613,126400.0
2013-05-06 15:45:00,32.84,32.88,32.84,32.84,144200.0,29.3613,29.3971,29.3613,29.3613,144200.0
2013-05-06 15:50:00,32.84,32.88,32.83,32.85,171800.0,29.3613,29.3971,29.3524,29.3703,171800.0
2013-05-06 15:55:00,32.85,32.87,32.81,32.83,321200.0,29.3703,29.3882,29.3345,29.3524,321200.0
2013-05-07 09:30:00,32.84,33.2,32.83,32.97,117000.0,29.3613,29.6832,29.3524,29.4776,117000.0
2013-05-07 09:35:00,32.96,33.02,32.83,32.92,201200.0,29.4686,29.5223,29.3524,29.4329,201200.0
2013-05-07 09:40:00,32.93,32.93,32.8,32.83,102200.0,29.4418,29.4418,29.3256,29.3524,102200.0
2013-05-07 09:45:00,32.84,32.88,32.82,32.85,46200.0,29.3613,29.3971,29.3435,29.3703,46200.0
2013-05-07 09:50:00,32.85,32.87,32.7,32.7,194200.0,29.3703,29.3882,29.2362,29.2362,194200.0
2013-05-07 09:55:00,32.71,32.81,32.7,32.81,53800.0,29.2451,29.3345,29.2362,29.3345,53800.0
2013-05-07 10:00:00,32.81,32.81,32.73,32.76,75000.0,29.3345,29.3345,29.263,29.2898,75000.0
2013-05-07 10:05:00,32.77,32.79,32.74,32.78,62400.0,29.2988,29.3166,29.2719,29.3077,62400.0
2013-05-07 10:10:00,32.77,32.77,32.63,32.71,134200.0,29.2988,29.2988,29.1736,29.2451,134200.0
2013-05-07 10:15:00,32.7,32.8,32.65,32.69,106400.0,29.2362,29.3256,29.1915,29.2272,106400.0
2013-05-07 10:20:00,32.71,32.79,32.67,32.77,53200.0,29.2451,29.3166,29.2093,29.2988,53200.0
2013-05-07 10:25:00,32.78,32.82,32.76,32.81,86400.0,29.3077,29.3435,29.2898,29.3345,86400.0
2013-05-07 10:30:00,32.81,32.85,32.76,32.85,99600.0,29.3345,29.3703,29.2898,29.3703,99600.0
2013-05-07 10:35:00,32.85,32.87,32.79,32.82,92000.0,29.3703,29.3882,29.3166,29.3435,92000.0
2013-05-07 10:40:00,32.81,32.83,32.77,32.83,120600.0,29.3345,29.3524,29.2988,29.3524,120600.0
2013-05-07 10:45:00,32.83,32.93,32.83,32.92,50200.0,29.3524,29.4418,29.3524,29.4329,50200.0
2013-05-07 10:50:00,32.92,32.94,32.88,32.88,60600.0,29.4329,29.4507,29.3971,29.3971,60600.0
2013-05-07 10:55:00,32.88,32.91,32.85,32.85,60800.0,29.3971,29.4239,29.3703,29.3703,60800.0
2013-05-07 11:00:00,32.85,32.91,32.84,32.88,68800.0,29.3703,29.4239,29.3613,29.3971,68800.0
2013-05-07 11:05:00,32.88,32.9,32.85,32.86,50400.0,29.3971,29.415,29.3703,29.3792,50400.0
2013-05-07 11:10:00,32.87,32.91,32.81,32.81,81800.0,29.3882,29.4239,29.3345,29.3345,81800.0
2013-05-07 11:15:00,32.8,32.85,32.79,32.8,64600.0,29.3256,29.3703,29.3166,29.3256,64600.0
2013-05-07 11:20:00,32.8,32.88,32.8,32.88,30800.0,29.3256,29.3971,29.3256,29.3971,30800.0
2013-05-07 11:25:00,32.88,32.88,32.84,32.88,57200.0,29.3971,29.3971,29.3613,29.3971,57200.0
2013-05-07 11:30:00,32.88,32.9,32.85,32.87,62200.0,29.3971,29.415,29.3703,29.3882,62200.0
2013-05-07 11:35:00,32.86,32.88,32.79,32.8,140000.0,29.3792,29.3971,29.3166,29.3256,140000.0
2013-05-07 11:40:00,32.8,32.82,32.77,32.8,113400.0,29.3256,29.3435,29.2988,29.3256,113400.0
2013-05-07 11:45:00,32.8,32.8,32.68,32.72,68800.0,29.3256,29.3256,29.2183,29.254,68800.0
2013-05-07 11:50:00,32.73,32.73,32.63,32.63,40400.0,29.263,29.263,29.1736,29.1736,40400.0
2013-05-07 11:55:00,32.63,32.65,32.59,32.6,69200.0,29.1736,29.1915,29.1378,29.1468,69200.0
2013-05-07 12:00:00,32.6,32.64,32.6,32.63,36800.0,29.1468,29.1825,29.1468,29.1736,36800.0
2013-05-07 12:05:00,32.63,32.66,32.61,32.66,55000.0,29.1736,29.2004,29.1557,29.2004,55000.0
2013-05-07 12:10:00,32.66,32.72,32.64,32.72,65400.0,29.2004,29.254,29.1825,29.254,65400.0
2013-05-07 12:15:00,32.71,32.73,32.57,32.58,117000.0,29.2451,29.263,29.1199,29.1289,117000.0
2013-05-07 12:20:00,32.58,32.65,32.56,32.63,120000.0,29.1289,29.1915,29.111,29.1736,120000.0
2013-05-07 12:25:00,32.64,32.66,32.62,32.65,40600.0,29.1825,29.2004,29.1646,29.1915,40600.0
2013-05-07 12:30:00,32.65,32.65,32.62,32.65,37400.0,29.1915,29.1915,29.1646,29.1915,37400.0
2013-05-07 12:35:00,32.65,32.7,32.63,32.69,34000.0,29.1915,29.2362,29.1736,29.2272,34000.0
2013-05-07 12:40:00,32.69,32.69,32.63,32.63,24000.0,29.2272,29.2272,29.1736,29.1736,24000.0
2013-05-07 12:45:00,32.64,32.68,32.63,32.64,109000.0,29.1825,29.2183,29.1736,29.1825,109000.0
2013-05-07 12:50:00,32.63,32.64,32.58,32.61,37200.0,29.1736,29.1825,29.1289,29.1557,37200.0
2013-05-07 12:55:00,32.62,32.69,32.62,32.69,33000.0,29.1646,29.2272,29.1646,29.2272,33000.0
2013-05-07 13:00:00,32.69,32.71,32.66,32.7,56400.0,29.2272,29.2451,29.2004,29.2362,56400.0
2013-05-07 13:05:00,32.71,32.73,32.69,32.7,92800.0,29.2451,29.263,29.2272,29.2362,92800.0
2013-05-07 13:10:00,32.7,32.7,32.59,32.61,72000.0,29.2362,29.2362,29.1378,29.1557,72000.0
2013-05-07 13:15:00,32.6,32.61,32.52,32.52,58200.0,29.1468,29.1557,29.0752,29.0752,58200.0
2013-05-07 13:20:00,32.52,32.55,32.52,32.52,39800.0,29.0752,29.1021,29.0752,29.0752,39800.0
2013-05-07 13:25:00,32.52,32.62,32.51,32.62,72400.0,29.0752,29.1646,29.0663,29.1646,72400.0
2013-05-07 13:30:00,32.62,32.66,32.61,32.66,61400.0,29.1646,29.2004,29.1557,29.2004,61400.0
2013-05-07 13:35:00,32.66,32.67,32.63,32.64,52800.0,29.2004,29.2093,29.1736,29.1825,52800.0
2013-05-07 13:40:00,32.64,32.64,32.57,32.58,59200.0,29.1825,29.1825,29.1199,29.1289,59200.0
2013-05-07 13:45:00,32.59,32.65,32.59,32.63,61800.0,29.1378,29.1915,29.1378,29.1736,61800.0
2013-05-07 13:50:00,32.62,32.64,32.6,32.61,64200.0,29.1646,29.1825,29.1468,29.1557,64200.0
2013-05-07 13:55:00,32.61,32.66,32.61,32.64,60000.0,29.1557,29.2004,29.1557,29.1825,60000.0
2013-05-07 14:00:00,32.64,32.65,32.62,32.65,47600.0,29.1825,29.1915,29.1646,29.1915,47600.0
2013-05-07 14:05:00,32.65,32.65,32.57,32.58,90200.0,29.1915,29.1915,29.1199,29.1289,90200.0
2013-05-07 14:10:00,32.58,32.58,32.53,32.57,99000.0,29.1289,29.1289,29.0842,29.1199,99000.0
2013-05-07 14:15:00,32.57,32.58,32.47,32.48,203200.0,29.1199,29.1289,29.0305,29.0395,203200.0
2013-05-07 14:20:00,32.49,32.51,32.4,32.41,219600.0,29.0484,29.0663,28.9679,28.9769,219600.0
2013-05-07 14:25:00,32.41,32.42,32.35,32.39,115600.0,28.9769,28.9858,28.9232,28.959,115600.0
2013-05-07 14:30:00,32.39,32.49,32.38,32.46,168400.0,28.959,29.0484,28.9501,29.0216,168400.0
2013-05-07 14:35:00,32.45,32.46,32.26,32.26,298400.0,29.0126,29.0216,28.8428,28.8428,298400.0
2013-05-07 14:40:00,32.27,32.3,32.23,32.29,215200.0,28.8517,28.8785,28.816,28.8696,215200.0
2013-05-07 14:45:00,32.29,32.35,32.29,32.34,76200.0,28.8696,28.9232,28.8696,28.9143,76200.0
2013-05-07 14:50:00,32.35,32.37,32.26,32.3,131800.0,28.9232,28.9411,28.8428,28.8785,131800.0
2013-05-07 14:55:00,32.29,32.3,32.19,32.23,112200.0,28.8696,28.8785,28.7802,28.816,112200.0
2013-05-07 15:00:00,32.22,32.3,32.22,32.26,161400.0,28.807,28.8785,28.807,28.8428,161400.0
2013-05-07 15:05:00,32.27,32.35,32.27,32.29,185400.0,28.8517,28.9232,28.8517,28.8696,185400.0
2013-05-07 15:10:00,32.3,32.37,32.24,32.26,209800.0,28.8785,28.9411,28.8249,28.8428,209800.0
2013-05-07 15:15:00,32.26,32.3,32.22,32.22,280600.0,28.8428,28.8785,28.807,28.807,280600.0
2013-05-07 15:20:00,32.22,32.22,32.08,32.13,314600.0,28.807,28.807,28.6818,28.7265,314600.0
2013-05-07 15:25:00,32.14,32.29,32.13,32.24,181600.0,28.7355,28.8696,28.7265,28.8249,181600.0
2013-05-07 15:30:00,32.24,32.34,32.2,32.33,176600.0,28.8249,28.9143,28.7891,28.9054,176600.0
2013-05-07 15:35:00,32.34,32.44,32.3,32.43,549800.0,28.9143,29.0037,28.8785,28.9948,549800.0
2013-05-07 15:40:00,32.43,32.47,32.4,32.45,242000.0,28.9948,29.0305,28.9679,29.0126,242000.0
2013-05-07 15:45:00,32.46,32.51,32.42,32.42,364200.0,29.0216,29.0663,28.9858,28.9858,364200.0
2013-05-07 15:50:00,32.42,32.49,32.42,32.45,294000.0,28.9858,29.0484,28.9858,29.0126,294000.0
2013-05-07 15:55:00,32.45,32.5,32.4,32.44,454000.0,29.0126,29.0574,28.9679,29.0037,454000.0
2013-05-08 09:30:00,33.99,34.03,32.72,32.84,723800.0,30.3895,30.4253,29.254,29.3613,723800.0
2013-05-08 09:35:00,32.83,33.3,32.58,33.29,595400.0,29.3524,29.7726,29.1289,29.7637,595400.0
2013-05-08 09:40:00,33.3,33.3,33.08,33.23,504200.0,29.7726,29.7726,29.5759,29.71,504200.0
2013-05-08 09:45:00,33.23,33.64,33.23,33.47,395400.0,29.71,30.0766,29.71,29.9246,395400.0
2013-05-08 09:50:00,33.48,33.75,33.43,33.73,488600.0,29.9335,30.1749,29.8888,30.1571,488600.0
2013-05-08 09:55:00,33.71,33.8,33.53,33.78,529800.0,30.1392,30.2196,29.9782,30.2018,529800.0
2013-05-08 10:00:00,33.78,33.88,33.67,33.87,370800.0,30.2018,30.2912,30.1034,30.2822,370800.0
2013-05-08 10:05:00,33.87,33.95,33.78,33.8,275200.0,30.2822,30.3538,30.2018,30.2196,275200.0
2013-05-08 10:10:00,33.8,33.83,33.58,33.65,184000.0,30.2196,30.2465,30.0229,30.0855,184000.0
2013-05-08 10:15:00,33.65,33.73,33.58,33.65,179600.0,30.0855,30.1571,30.0229,30.0855,179600.0
2013-05-08 10:20:00,33.63,33.77,33.63,33.73,153000.0,30.0677,30.1928,30.0677,30.1571,153000.0
2013-05-08 10:25:00,33.73,33.94,33.62,33.63,236800.0,30.1571,30.3448,30.0587,30.0677,236800.0
2013-05-08 10:30:00,33.65,33.7,33.58,33.64,154200.0,30.0855,30.1302,30.0229,30.0766,154200.0
2013-05-08 10:35:00,33.65,33.74,33.65,33.7,105600.0,30.0855,30.166,30.0855,30.1302,105600.0
2013-05-08 10:40:00,33.69,33.74,33.66,33.74,51600.0,30.1213,30.166,30.0945,30.166,51600.0
2013-05-08 10:45:00,33.74,33.87,33.72,33.87,220400.0,30.166,30.2822,30.1481,30.2822,220400.0
2013-05-08 10:50:00,33.86,33.92,33.76,33.88,179800.0,30.2733,30.3269,30.1839,30.2912,179800.0
2013-05-08 10:55:00,33.87,33.93,33.87,33.93,153600.0,30.2822,30.3359,30.2822,30.3359,153600.0
2013-05-08 11:00:00,33.93,33.99,33.85,33.96,183800.0,30.3359,30.3895,30.2643,30.3627,183800.0
2013-05-08 11:05:00,33.96,34.11,33.88,34.01,317600.0,30.3627,30.4968,30.2912,30.4074,317600.0
2013-05-08 11:10:00,34.03,34.09,34.03,34.06,161400.0,30.4253,30.4789,30.4253,30.4521,161400.0
2013-05-08 11:15:00,34.07,34.07,33.8,33.88,152200.0,30.461,30.461,30.2196,30.2912,152200.0
2013-05-08 11:20:00,33.88,33.93,33.83,33.9,137200.0,30.2912,30.3359,30.2465,30.3091,137200.0
2013-05-08 11:25:00,33.9,33.93,33.76,33.85,118400.0,30.3091,30.3359,30.1839,30.2643,118400.0
2013-05-08 11:30:00,33.85,33.88,33.73,33.73,128200.0,30.2643,30.2912,30.1571,30.1571,128200.0
2013-05-08 11:35:00,33.74,33.86,33.73,33.81,100600.0,30.166,30.2733,30.1571,30.2286,100600.0
2013-05-08 11:40:00,33.81,33.83,33.78,33.8,31600.0,30.2286,30.2465,30.2018,30.2196,31600.0
2013-05-08 11:45:00,33.79,33.84,33.79,33.82,49600.0,30.2107,30.2554,30.2107,30.2375,49600.0
2013-05-08 11:50:00,33.81,33.83,33.77,33.77,70600.0,30.2286,30.2465,30.1928,30.1928,70600.0
2013-05-08 11:55:00,33.77,33.82,33.73,33.79,84200.0,30.1928,30.2375,30.1571,30.2107,84200.0
2013-05-08 12:00:00,33.79,33.9,33.77,33.87,351400.0,30.2107,30.3091,30.1928,30.2822,351400.0
2013-05-08 12:05:00,33.87,33.9,33.8,33.81,48000.0,30.2822,30.3091,30.2196,30.2286,48000.0
2013-05-08 12:10:00,33.81,33.87,33.8,33.83,32000.0,30.2286,30.2822,30.2196,30.2465,32000.0
2013-05-08 12:15:00,33.84,33.91,33.83,33.9,71200.0,30.2554,30.318,30.2465,30.3091,71200.0
2013-05-08 12:20:00,33.91,33.98,33.88,33.95,68400.0,30.318,30.3806,30.2912,30.3538,68400.0
2013-05-08 12:25:00,33.96,33.97,33.89,33.91,60600.0,30.3627,30.3716,30.3001,30.318,60600.0
2013-05-08 12:30:00,33.9,33.9,33.73,33.8,104800.0,30.3091,30.3091,30.1571,30.2196,104800.0
2013-05-08 12:35:00,33.81,33.82,33.74,33.74,35800.0,30.2286,30.2375,30.166,30.166,35800.0
2013-05-08 12:40:00,33.74,33.8,33.74,33.77,34800.0,30.166,30.2196,30.166,30.1928,34800.0
2013-05-08 12:45:00,33.77,33.78,33.74,33.77,50400.0,30.1928,30.2018,30.166,30.1928,50400.0
2013-05-08 12:50:00,33.77,33.81,33.74,33.77,42000.0,30.1928,30.2286,30.166,30.1928,42000.0
2013-05-08 12:55:00,33.77,33.77,33.63,33.7,103400.0,30.1928,30.1928,30.0677,30.1302,103400.0
2013-05-08 13:00:00,33.71,33.77,33.71,33.76,48400.0,30.1392,30.1928,30.1392,30.1839,48400.0
2013-05-08 13:05:00,33.76,33.79,33.73,33.76,54400.0,30.1839,30.2107,30.1571,30.1839,54400.0
2013-05-08 13:10:00,33.75,33.78,33.74,33.78,50400.0,30.1749,30.2018,30.166,30.2018,50400.0
2013-05-08 13:15:00,33.77,33.85,33.77,33.85,54800.0,30.1928,30.2643,30.1928,30.2643,54800.0
2013-05-08 13:20:00,33.85,33.87,33.81,33.85,47800.0,30.2643,30.2822,30.2286,30.2643,47800.0
2013-05-08 13:25:00,33.85,33.85,33.77,33.83,50000.0,30.2643,30.2643,30.1928,30.2465,50000.0
2013-05-08 13:30:00,33.84,33.88,33.83,33.86,35400.0,30.2554,30.2912,30.2465,30.2733,35400.0
2013-05-08 13:35:00,33.86,33.9,33.85,33.89,60200.0,30.2733,30.3091,30.2643,30.3001,60200.0
2013-05-08 13:40:00,33.88,33.94,33.88,33.9,84600.0,30.2912,30.3448,30.2912,30.3091,84600.0
2013-05-08 13:45:00,33.9,33.91,33.88,33.88,90200.0,30.3091,30.318,30.2912,30.2912,90200.0
2013-05-08 13:50:00,33.88,33.95,33.88,33.9,64800.0,30.2912,30.3538,30.2912,30.3091,64800.0
2013-05-08 13:55:00,33.9,33.91,33.84,33.9,32600.0,30.3091,30.318,30.2554,30.3091,32600.0
2013-05-08 14:00:00,33.91,33.91,33.84,33.85,55000.0,30.318,30.318,30.2554,30.2643,55000.0
2013-05-08 14:05:00,33.85,33.88,33.85,33.88,67200.0,30.2643,30.2912,30.2643,30.2912,67200.0
2013-05-08 14:10:00,33.88,33.9,33.87,33.88,60600.0,30.2912,30.3091,30.2822,30.2912,60600.0
2013-05-08 14:15:00,33.88,33.91,33.85,33.9,45200.0,30.2912,30.318,30.2643,30.3091,45200.0
2013-05-08 14:20:00,33.91,33.91,33.86,33.87,37000.0,30.318,30.318,30.2733,30.2822,37000.0
2013-05-08 14:25:00,33.87,33.9,33.85,33.86,66400.0,30.2822,30.3091,30.2643,30.2733,66400.0
2013-05-08 14:30:00,33.86,33.88,33.83,33.84,77000.0,30.2733,30.2912,30.2465,30.2554,77000.0
2013-05-08 14:35:00,33.84,33.87,33.82,33.87,72400.0,30.2554,30.2822,30.2375,30.2822,72400.0
2013-05-08 14:40:00,33.86,33.89,33.85,33.86,62200.0,30.2733,30.3001,30.2643,30.2733,62200.0
2013-05-08 14:45:00,33.86,33.95,33.85,33.92,98200.0,30.2733,30.3538,30.2643,30.3269,98200.0
2013-05-08 14:50:00,33.93,33.97,33.92,33.93,91200.0,30.3359,30.3716,30.3269,30.3359,91200.0
2013-05-08 14:55:00,33.93,33.94,33.89,33.92,69000.0,30.3359,30.3448,30.3001,30.3269,69000.0
2013-05-08 15:00:00,33.92,33.96,33.9,33.95,87000.0,30.3269,30.3627,30.3091,30.3538,87000.0
2013-05-08 15:05:00,33.95,34.0,33.94,33.98,83800.0,30.3538,30.3985,30.3448,30.3806,83800.0
2013-05-08 15:10:00,33.98,34.0,33.96,33.96,160000.0,30.3806,30.3985,30.3627,30.3627,160000.0
2013-05-08 15:15:00,33.97,33.99,33.91,33.96,103000.0,30.3716,30.3895,30.318,30.3627,103000.0
2013-05-08 15:20:00,33.96,34.01,33.96,34.01,173800.0,30.3627,30.4074,30.3627,30.4074,173800.0
2013-05-08 15:25:00,34.01,34.04,33.97,34.0,109400.0,30.4074,30.4342,30.3716,30.3985,109400.0
2013-05-08 15:30:00,34.0,34.02,33.99,34.0,158600.0,30.3985,30.4163,30.3895,30.3985,158600.0
2013-05-08 15:35:00,34.01,34.06,33.99,34.05,343000.0,30.4074,30.4521,30.3895,30.4432,343000.0
2013-05-08 15:40:00,34.05,34.09,34.0,34.06,158400.0,30.4432,30.4789,30.3985,30.4521,158400.0
2013-05-08 15:45:00,34.06,34.08,34.05,34.06,279400.0,30.4521,30.47,30.4432,30.4521,279400.0
2013-05-08 15:50:00,34.06,34.08,34.04,34.08,365000.0,30.4521,30.47,30.4342,30.47,365000.0
2013-05-08 15:55:00,34.07,34.12,34.04,34.08,525600.0,30.461,30.5057,30.4342,30.47,525600.0
2013-05-09 09:30:00,34.24,34.24,34.01,34.17,190800.0,30.613,30.613,30.4074,30.5505,190800.0
2013-05-09 09:35:00,34.14,34.22,33.93,34.02,103800.0,30.5236,30.5952,30.3359,30.4163,103800.0
2013-05-09 09:40:00,34.02,34.04,33.94,33.99,111600.0,30.4163,30.4342,30.3448,30.3895,111600.0
2013-05-09 09:45:00,33.98,34.15,33.97,34.08,126800.0,30.3806,30.5326,30.3716,30.47,126800.0
2013-05-09 09:50:00,34.09,34.14,34.03,34.09,97200.0,30.4789,30.5236,30.4253,30.4789,97200.0
2013-05-09 09:55:00,34.09,34.12,34.05,34.07,87000.0,30.4789,30.5057,30.4432,30.461,87000.0
2013-05-09 10:00:00,34.08,34.08,34.0,34.01,127800.0,30.47,30.47,30.3985,30.4074,127800.0
2013-05-09 10:05:00,34.01,34.06,33.99,34.03,184000.0,30.4074,30.4521,30.3895,30.4253,184000.0
2013-05-09 10:10:00,34.04,34.09,34.01,34.06,171600.0,30.4342,30.4789,30.4074,30.4521,171600.0
2013-05-09 10:15:00,34.07,34.09,34.03,34.08,116600.0,30.461,30.4789,30.4253,30.47,116600.0
2013-05-09 10:20:00,34.09,34.1,34.03,34.05,168000.0,30.4789,30.4879,30.4253,30.4432,168000.0
2013-05-09 10:25:00,34.05,34.05,33.99,33.99,173200.0,30.4432,30.4432,30.3895,30.3895,173200.0
2013-05-09 10:30:00,33.99,34.02,33.98,33.99,165200.0,30.3895,30.4163,30.3806,30.3895,165200.0
2013-05-09 10:35:00,33.99,34.04,33.97,33.98,130800.0,30.3895,30.4342,30.3716,30.3806,130800.0
2013-05-09 10:40:00,33.98,33.98,33.91,33.91,164000.0,30.3806,30.3806,30.318,30.318,164000.0
2013-05-09 10:45:00,33.92,33.99,33.85,33.99,186600.0,30.3269,30.3895,30.2643,30.3895,186600.0
2013-05-09 10:50:00,33.99,33.99,33.91,33.92,119800.0,30.3895,30.3895,30.318,30.3269,119800.0
2013-05-09 10:55:00,33.93,33.99,33.93,33.95,112000.0,30.3359,30.3895,30.3359,30.3538,112000.0
2013-05-09 11:00:00,33.95,34.04,33.94,34.01,175400.0,30.3538,30.4342,30.3448,30.4074,175400.0
2013-05-09 11:05:00,34.01,34.05,33.99,34.02,123800.0,30.4074,30.4432,30.3895,30.4163,123800.0
2013-05-09 11:10:00,34.01,34.03,33.99,34.02,120600.0,30.4074,30.4253,30.3895,30.4163,120600.0
2013-05-09 11:15:00,34.02,34.07,34.01,34.07,101200.0,30.4163,30.461,30.4074,30.461,101200.0
2013-05-09 11:20:00,34.07,34.07,33.99,34.02,163200.0,30.461,30.461,30.3895,30.4163,163200.0
2013-05-09 11:25:00,34.02,34.03,34.0,34.02,157000.0,30.4163,30.4253,30.3985,30.4163,157000.0
2013-05-09 11:30:00,34.02,34.04,33.99,34.02,166800.0,30.4163,30.4342,30.3895,30.4163,166800.0
2013-05-09 11:35:00,34.02,34.04,34.0,34.03,135600.0,30.4163,30.4342,30.3985,30.4253,135600.0
2013-05-09 11:40:00,34.02,34.08,34.02,34.05,145800.0,30.4163,30.47,30.4163,30.4432,145800.0
2013-05-09 11:45:00,34.05,34.08,34.04,34.08,89800.0,30.4432,30.47,30.4342,30.47,89800.0
2013-05-09 11:50:00,34.07,34.08,34.01,34.03,134200.0,30.461,30.47,30.4074,30.4253,134200.0
2013-05-09 11:55:00,34.02,34.07,34.01,34.02,51400.0,30.4163,30.461,30.4074,30.4163,51400.0
2013-05-09 12:00:00,34.02,34.05,33.99,34.01,77000.0,30.4163,30.4432,30.3895,30.4074,77000.0
2013-05-09 12:05:00,34.0,34.04,33.99,33.99,72800.0,30.3985,30.4342,30.3895,30.3895,72800.0
2013-05-09 12:10:00,34.0,34.04,33.98,34.01,84200.0,30.3985,30.4342,30.3806,30.4074,84200.0
2013-05-09 12:15:00,34.01,34.05,33.98,34.02,198200.0,30.4074,30.4432,30.3806,30.4163,198200.0
2013-05-09 12:20:00,34.01,34.01,33.96,33.97,68200.0,30.4074,30.4074,30.3627,30.3716,68200.0
2013-05-09 12:25:00,33.97,34.0,33.95,33.97,77600.0,30.3716,30.3985,30.3538,30.3716,77600.0
2013-05-09 12:30:00,33.98,34.04,33.96,34.03,196000.0,30.3806,30.4342,30.3627,30.4253,196000.0
2013-05-09 12:35:00,34.03,34.06,34.02,34.02,75400.0,30.4253,30.4521,30.4163,30.4163,75400.0
2013-05-09 12:40:00,34.02,34.08,34.01,34.02,57400.0,30.4163,30.47,30.4074,30.4163,57400.0
2013-05-09 12:45:00,34.02,34.08,34.0,34.05,55800.0,30.4163,30.47,30.3985,30.4432,55800.0
2013-05-09 12:50:00,34.04,34.06,34.01,34.05,81600.0,30.4342,30.4521,30.4074,30.4432,81600.0
2013-05-09 12:55:00,34.05,34.09,34.03,34.06,80200.0,30.4432,30.4789,30.4253,30.4521,80200.0
2013-05-09 13:00:00,34.06,34.1,34.04,34.09,28200.0,30.4521,30.4879,30.4342,30.4789,28200.0
2013-05-09 13:05:00,34.1,34.12,34.07,34.09,61200.0,30.4879,30.5057,30.461,30.4789,61200.0
2013-05-09 13:10:00,34.08,34.11,34.07,34.1,48600.0,30.47,30.4968,30.461,30.4879,48600.0
2013-05-09 13:15:00,34.09,34.13,34.06,34.13,111000.0,30.4789,30.5147,30.4521,30.5147,111000.0
2013-05-09 13:20:00,34.13,34.14,34.08,34.12,82400.0,30.5147,30.5236,30.47,30.5057,82400.0
2013-05-09 13:25:00,34.12,34.17,34.1,34.15,65800.0,30.5057,30.5505,30.4879,30.5326,65800.0
2013-05-09 13:30:00,34.16,34.2,34.14,34.19,101000.0,30.5415,30.5773,30.5236,30.5683,101000.0
2013-05-09 13:35:00,34.19,34.21,34.15,34.15,78600.0,30.5683,30.5862,30.5326,30.5326,78600.0
2013-05-09 13:40:00,34.16,34.18,34.08,34.09,277400.0,30.5415,30.5594,30.47,30.4789,277400.0
2013-05-09 13:45:00,34.09,34.1,34.05,34.07,80600.0,30.4789,30.4879,30.4432,30.461,80600.0
2013-05-09 13:50:00,34.06,34.12,34.06,34.12,91400.0,30.4521,30.5057,30.4521,30.5057,91400.0
2013-05-09 13:55:00,34.12,34.13,34.01,34.03,155000.0,30.5057,30.5147,30.4074,30.4253,155000.0
2013-05-09 14:00:00,34.04,34.05,33.99,34.01,124400.0,30.4342,30.4432,30.3895,30.4074,124400.0
2013-05-09 14:05:00,34.01,34.04,33.99,33.99,236000.0,30.4074,30.4342,30.3895,30.3895,236000.0
2013-05-09 14:10:00,33.99,34.04,33.99,34.01,173400.0,30.3895,30.4342,30.3895,30.4074,173400.0
2013-05-09 14:15:00,34.02,34.06,33.99,34.03,240000.0,30.4163,30.4521,30.3895,30.4253,240000.0
2013-05-09 14:20:00,34.02,34.06,34.0,34.04,68800.0,30.4163,30.4521,30.3985,30.4342,68800.0
2013-05-09 14:25:00,34.04,34.07,34.01,34.03,79800.0,30.4342,30.461,30.4074,30.4253,79800.0
2013-05-09 14:30:00,34.04,34.08,34.02,34.08,464600.0,30.4342,30.47,30.4163,30.47,464600.0
2013-05-09 14:35:00,34.07,34.08,34.0,34.03,69200.0,30.461,30.47,30.3985,30.4253,69200.0
2013-05-09 14:40:00,34.03,34.08,34.01,34.07,465800.0,30.4253,30.47,30.4074,30.461,465800.0
2013-05-09 14:45:00,34.08,34.08,34.05,34.05,126000.0,30.47,30.47,30.4432,30.4432,126000.0
2013-05-09 14:50:00,34.05,34.09,34.05,34.06,103800.0,30.4432,30.4789,30.4432,30.4521,103800.0
2013-05-09 14:55:00,34.05,34.07,34.01,34.06,214600.0,30.4432,30.461,30.4074,30.4521,214600.0
2013-05-09 15:00:00,34.06,34.09,34.01,34.08,202200.0,30.4521,30.4789,30.4074,30.47,202200.0
2013-05-09 15:05:00,34.07,34.15,34.07,34.12,147400.0,30.461,30.5326,30.461,30.5057,147400.0
2013-05-09 15:10:00,34.13,34.16,34.11,34.15,218200.0,30.5147,30.5415,30.4968,30.5326,218200.0
2013-05-09 15:15:00,34.16,34.16,34.07,34.16,152600.0,30.5415,30.5415,30.461,30.5415,152600.0
2013-05-09 15:20:00,34.16,34.22,34.15,34.2,149400.0,30.5415,30.5952,30.5326,30.5773,149400.0
2013-05-09 15:25:00,34.2,34.2,34.13,34.18,115200.0,30.5773,30.5773,30.5147,30.5594,115200.0
2013-05-09 15:30:00,34.18,34.21,34.17,34.18,114200.0,30.5594,30.5862,30.5505,30.5594,114200.0
2013-05-09 15:35:00,34.18,34.26,34.18,34.25,245200.0,30.5594,30.6309,30.5594,30.622,245200.0
2013-05-09 15:40:00,34.25,34.34,34.21,34.22,298400.0,30.622,30.7024,30.5862,30.5952,298400.0
2013-05-09 15:45:00,34.22,34.22,34.13,34.2,198000.0,30.5952,30.5952,30.5147,30.5773,198000.0
2013-05-09 15:50:00,34.2,34.23,34.15,34.17,266000.0,30.5773,30.6041,30.5326,30.5505,266000.0
2013-05-09 15:55:00,34.17,34.23,34.13,34.23,264200.0,30.5505,30.6041,30.5147,30.6041,264200.0
2013-05-10 09:30:00,34.35,34.37,34.1,34.1,114400.0,30.7114,30.7293,30.4879,30.4879,114400.0
2013-05-10 09:35:00,34.12,34.21,34.01,34.02,64600.0,30.5057,30.5862,30.4074,30.4163,64600.0
2013-05-10 09:40:00,34.02,34.06,33.9,33.95,82800.0,30.4163,30.4521,30.3091,30.3538,82800.0
2013-05-10 09:45:00,33.93,33.94,33.79,33.82,125000.0,30.3359,30.3448,30.2107,30.2375,125000.0
2013-05-10 09:50:00,33.82,33.88,33.8,33.83,61000.0,30.2375,30.2912,30.2196,30.2465,61000.0
2013-05-10 09:55:00,33.82,33.9,33.76,33.76,113200.0,30.2375,30.3091,30.1839,30.1839,113200.0
2013-05-10 10:00:00,33.77,33.79,33.66,33.68,142200.0,30.1928,30.2107,30.0945,30.1124,142200.0
2013-05-10 10:05:00,33.68,33.7,33.47,33.49,193400.0,30.1124,30.1302,29.9246,29.9425,193400.0
2013-05-10 10:10:00,33.49,33.57,33.48,33.5,86000.0,29.9425,30.014,29.9335,29.9514,86000.0
2013-05-10 10:15:00,33.49,33.58,33.46,33.48,110400.0,29.9425,30.0229,29.9157,29.9335,110400.0
2013-05-10 10:20:00,33.48,33.52,33.44,33.49,84000.0,29.9335,29.9693,29.8978,29.9425,84000.0
2013-05-10 10:25:00,33.49,33.49,33.36,33.44,80800.0,29.9425,29.9425,29.8263,29.8978,80800.0
2013-05-10 10:30:00,33.44,33.45,33.26,33.28,87600.0,29.8978,29.9067,29.7368,29.7547,87600.0
2013-05-10 10:35:00,33.28,33.29,33.26,33.26,41400.0,29.7547,29.7637,29.7368,29.7368,41400.0
2013-05-10 10:40:00,33.27,33.33,33.23,33.33,50400.0,29.7458,29.7994,29.71,29.7994,50400.0
2013-05-10 10:45:00,33.33,33.36,33.26,33.3,116600.0,29.7994,29.8263,29.7368,29.7726,116600.0
2013-05-10 10:50:00,33.3,33.33,33.26,33.31,43400.0,29.7726,29.7994,29.7368,29.7815,43400.0
2013-05-10 10:55:00,33.31,33.41,33.31,33.34,82800.0,29.7815,29.871,29.7815,29.8084,82800.0
2013-05-10 11:00:00,33.35,33.37,33.3,33.34,68200.0,29.8173,29.8352,29.7726,29.8084,68200.0
2013-05-10 11:05:00,33.35,33.38,33.34,33.36,34000.0,29.8173,29.8441,29.8084,29.8263,34000.0
2013-05-10 11:10:00,33.35,33.36,33.32,33.34,52000.0,29.8173,29.8263,29.7905,29.8084,52000.0
2013-05-10 11:15:00,33.34,33.34,33.29,33.31,34000.0,29.8084,29.8084,29.7637,29.7815,34000.0
2013-05-10 11:20:00,33.32,33.32,33.13,33.16,162200.0,29.7905,29.7905,29.6206,29.6474,162200.0
2013-05-10 11:25:00,33.16,33.17,33.08,33.12,112000.0,29.6474,29.6564,29.5759,29.6117,112000.0
2013-05-10 11:30:00,33.12,33.18,33.1,33.18,99600.0,29.6117,29.6653,29.5938,29.6653,99600.0
2013-05-10 11:35:00,33.17,33.19,32.95,32.95,200800.0,29.6564,29.6743,29.4597,29.4597,200800.0
2013-05-10 11:40:00,32.95,32.95,32.77,32.9,260000.0,29.4597,29.4597,29.2988,29.415,260000.0
2013-05-10 11:45:00,32.9,32.92,32.82,32.85,116400.0,29.415,29.4329,29.3435,29.3703,116400.0
2013-05-10 11:50:00,32.86,32.95,32.8,32.92,189400.0,29.3792,29.4597,29.3256,29.4329,189400.0
2013-05-10 11:55:00,32.92,32.94,32.8,32.81,87800.0,29.4329,29.4507,29.3256,29.3345,87800.0
2013-05-10 12:00:00,32.82,32.85,32.81,32.82,63800.0,29.3435,29.3703,29.3345,29.3435,63800.0
2013-05-10 12:05:00,32.82,32.82,32.55,32.55,180600.0,29.3435,29.3435,29.1021,29.1021,180600.0
2013-05-10 12:10:00,32.56,32.66,32.55,32.62,146600.0,29.111,29.2004,29.1021,29.1646,146600.0
2013-05-10 12:15:00,32.62,32.72,32.62,32.71,82800.0,29.1646,29.254,29.1646,29.2451,82800.0
2013-05-10 12:20:00,32.71,32.84,32.71,32.83,132600.0,29.2451,29.3613,29.2451,29.3524,132600.0
2013-05-10 12:25:00,32.82,32.87,32.73,32.77,102400.0,29.3435,29.3882,29.263,29.2988,102400.0
2013-05-10 12:30:00,32.77,32.77,32.63,32.63,79400.0,29.2988,29.2988,29.1736,29.1736,79400.0
2013-05-10 12:35:00,32.63,32.63,32.52,32.54,120800.0,29.1736,29.1736,29.0752,29.0931,120800.0
2013-05-10 12:40:00,32.54,32.63,32.54,32.57,140400.0,29.0931,29.1736,29.0931,29.1199,140400.0
2013-05-10 12:45:00,32.57,32.6,32.56,32.58,71200.0,29.1199,29.1468,29.111,29.1289,71200.0
2013-05-10 12:50:00,32.58,32.58,32.42,32.42,195200.0,29.1289,29.1289,28.9858,28.9858,195200.0
2013-05-10 12:55:00,32.44,32.44,32.26,32.27,220400.0,29.0037,29.0037,28.8428,28.8517,220400.0
2013-05-10 13:00:00,32.27,32.34,32.2,32.34,336800.0,28.8517,28.9143,28.7891,28.9143,336800.0
2013-05-10 13:05:00,32.34,32.44,32.32,32.42,176400.0,28.9143,29.0037,28.8964,28.9858,176400.0
2013-05-10 13:10:00,32.42,32.44,32.23,32.24,261400.0,28.9858,29.0037,28.816,28.8249,261400.0
2013-05-10 13:15:00,32.24,32.3,32.15,32.25,231600.0,28.8249,28.8785,28.7444,28.8338,231600.0
2013-05-10 13:20:00,32.25,32.28,32.19,32.25,144800.0,28.8338,28.8607,28.7802,28.8338,144800.0
2013-05-10 13:25:00,32.25,32.28,32.18,32.19,147600.0,28.8338,28.8607,28.7712,28.7802,147600.0
2013-05-10 13:30:00,32.19,32.24,32.1,32.16,140400.0,28.7802,28.8249,28.6997,28.7534,140400.0
2013-05-10 13:35:00,32.17,32.23,32.15,32.22,116000.0,28.7623,28.816,28.7444,28.807,116000.0
2013-05-10 13:40:00,32.22,32.24,32.18,32.21,101600.0,28.807,28.8249,28.7712,28.7981,101600.0
2013-05-10 13:45:00,32.2,32.3,32.19,32.26,116400.0,28.7891,28.8785,28.7802,28.8428,116400.0
2013-05-10 13:50:00,32.26,32.4,32.25,32.35,197200.0,28.8428,28.9679,28.8338,28.9232,197200.0
2013-05-10 13:55:00,32.35,32.38,32.33,32.38,101200.0,28.9232,28.9501,28.9054,28.9501,101200.0
2013-05-10 14:00:00,32.38,32.49,32.38,32.49,122200.0,28.9501,29.0484,28.9501,29.0484,122200.0
2013-05-10 14:05:00,32.49,32.51,32.39,32.49,140200.0,29.0484,29.0663,28.959,29.0484,140200.0
2013-05-10 14:10:00,32.49,32.54,32.48,32.51,105000.0,29.0484,29.0931,29.0395,29.0663,105000.0
2013-05-10 14:15:00,32.52,32.54,32.49,32.52,135800.0,29.0752,29.0931,29.0484,29.0752,135800.0
2013-05-10 14:20:00,32.52,32.52,32.46,32.48,107600.0,29.0752,29.0752,29.0216,29.0395,107600.0
2013-05-10 14:25:00,32.48,32.52,32.47,32.5,139400.0,29.0395,29.0752,29.0305,29.0574,139400.0
2013-05-10 14:30:00,32.5,32.52,32.46,32.51,105600.0,29.0574,29.0752,29.0216,29.0663,105600.0
2013-05-10 14:35:00,32.51,32.56,32.49,32.51,226200.0,29.0663,29.111,29.0484,29.0663,226200.0
2013-05-10 14:40:00,32.51,32.52,32.47,32.5,228600.0,29.0663,29.0752,29.0305,29.0574,228600.0
2013-05-10 14:45:00,32.51,32.51,32.48,32.5,116800.0,29.0663,29.0663,29.0395,29.0574,116800.0
2013-05-10 14:50:00,32.5,32.5,32.43,32.48,193400.0,29.0574,29.0574,28.9948,29.0395,193400.0
2013-05-10 14:55:00,32.48,32.48,32.45,32.47,116400.0,29.0395,29.0395,29.0126,29.0305,116400.0
2013-05-10 15:00:00,32.47,32.5,32.45,32.47,107600.0,29.0305,29.0574,29.0126,29.0305,107600.0
2013-05-10 15:05:00,32.47,32.49,32.46,32.48,106800.0,29.0305,29.0484,29.0216,29.0395,106800.0
2013-05-10 15:10:00,32.48,32.5,32.45,32.46,194400.0,29.0395,29.0574,29.0126,29.0216,194400.0
2013-05-10 15:15:00,32.47,32.5,32.43,32.45,142200.0,29.0305,29.0574,28.9948,29.0126,142200.0
2013-05-10 15:20:00,32.45,32.49,32.44,32.44,107000.0,29.0126,29.0484,29.0037,29.0037,107000.0
2013-05-10 15:25:00,32.45,32.46,32.44,32.46,118800.0,29.0126,29.0216,29.0037,29.0216,118800.0
2013-05-10 15:30:00,32.45,32.46,32.39,32.4,171000.0,29.0126,29.0216,28.959,28.9679,171000.0
2013-05-10 15:35:00,32.4,32.41,32.36,32.4,215000.0,28.9679,28.9769,28.9322,28.9679,215000.0
2013-05-10 15:40:00,32.4,32.42,32.38,32.38,167800.0,28.9679,28.9858,28.9501,28.9501,167800.0
2013-05-10 15:45:00,32.38,32.41,32.38,32.4,240400.0,28.9501,28.9769,28.9501,28.9679,240400.0
2013-05-10 15:50:00,32.4,32.48,32.4,32.47,374400.0,28.9679,29.0395,28.9679,29.0305,374400.0
2013-05-10 15:55:00,32.47,32.51,32.44,32.49,574200.0,29.0305,29.0663,29.0037,29.0484,574200.0
2013-05-13 09:30:00,32.52,32.59,32.33,32.45,162800.0,29.0752,29.1378,28.9054,29.0126,162800.0
2013-05-13 09:35:00,32.45,32.45,32.07,32.07,336600.0,29.0126,29.0126,28.6729,28.6729,336600.0
2013-05-13 09:40:00,32.08,32.3,31.84,31.87,307000.0,28.6818,28.8785,28.4673,28.4941,307000.0
2013-05-13 09:45:00,31.88,32.13,31.87,32.13,289400.0,28.503,28.7265,28.4941,28.7265,289400.0
2013-05-13 09:50:00,32.13,32.13,31.98,32.0,389200.0,28.7265,28.7265,28.5924,28.6103,389200.0
2013-05-13 09:55:00,32.0,32.04,31.92,31.92,351200.0,28.6103,28.6461,28.5388,28.5388,351200.0
2013-05-13 10:00:00,31.91,31.92,31.81,31.81,252800.0,28.5298,28.5388,28.4404,28.4404,252800.0
2013-05-13 10:05:00,31.8,31.96,31.8,31.94,233600.0,28.4315,28.5746,28.4315,28.5567,233600.0
2013-05-13 10:10:00,31.93,31.98,31.88,31.88,273600.0,28.5477,28.5924,28.503,28.503,273600.0
2013-05-13 10:15:00,31.88,31.89,31.6,31.61,420600.0,28.503,28.512,28.2527,28.2616,420600.0
2013-05-13 10:20:00,31.62,31.69,31.43,31.46,370000.0,28.2706,28.3332,28.1007,28.1275,370000.0
2013-05-13 10:25:00,31.45,31.59,31.45,31.58,352400.0,28.1186,28.2437,28.1186,28.2348,352400.0
2013-05-13 10:30:00,31.58,31.68,31.55,31.63,257600.0,28.2348,28.3242,28.208,28.2795,257600.0
2013-05-13 10:35:00,31.63,31.64,31.55,31.58,108600.0,28.2795,28.2884,28.208,28.2348,108600.0
2013-05-13 10:40:00,31.58,31.73,31.57,31.65,109400.0,28.2348,28.3689,28.2259,28.2974,109400.0
2013-05-13 10:45:00,31.65,31.74,31.64,31.73,101000.0,28.2974,28.3779,28.2884,28.3689,101000.0
2013-05-13 10:50:00,31.73,31.74,31.65,31.68,164000.0,28.3689,28.3779,28.2974,28.3242,164000.0
2013-05-13 10:55:00,31.68,31.68,31.63,31.64,103200.0,28.3242,28.3242,28.2795,28.2884,103200.0
2013-05-13 11:00:00,31.63,31.63,31.48,31.49,162200.0,28.2795,28.2795,28.1454,28.1543,162200.0
2013-05-13 11:05:00,31.49,31.61,31.48,31.55,151200.0,28.1543,28.2616,28.1454,28.208,151200.0
2013-05-13 11:10:00,31.55,31.6,31.54,31.55,210200.0,28.208,28.2527,28.199,28.208,210200.0
2013-05-13 11:15:00,31.56,31.65,31.54,31.63,139600.0,28.2169,28.2974,28.199,28.2795,139600.0
2013-05-13 11:20:00,31.63,31.64,31.55,31.58,95400.0,28.2795,28.2884,28.208,28.2348,95400.0
2013-05-13 11:25:00,31.57,31.6,31.56,31.59,91600.0,28.2259,28.2527,28.2169,28.2437,91600.0
2013-05-13 11:30:00,31.58,31.6,31.57,31.58,60600.0,28.2348,28.2527,28.2259,28.2348,60600.0
2013-05-13 11:35:00,31.58,31.64,31.58,31.61,115200.0,28.2348,28.2884,28.2348,28.2616,115200.0
2013-05-13 11:40:00,31.61,31.68,31.6,31.68,484400.0,28.2616,28.3242,28.2527,28.3242,484400.0
2013-05-13 11:45:00,31.68,31.7,31.66,31.68,198000.0,28.3242,28.3421,28.3063,28.3242,198000.0
2013-05-13 11:50:00,31.68,31.78,31.67,31.74,205600.0,28.3242,28.4136,28.3153,28.3779,205600.0
2013-05-13 11:55:00,31.75,31.75,31.7,31.74,201800.0,28.3868,28.3868,28.3421,28.3779,201800.0
2013-05-13 12:00:00,31.74,31.79,31.73,31.77,125600.0,28.3779,28.4226,28.3689,28.4047,125600.0
2013-05-13 12:05:00,31.78,31.82,31.76,31.77,114800.0,28.4136,28.4494,28.3957,28.4047,114800.0
2013-05-13 12:10:00,31.77,31.83,31.74,31.79,233800.0,28.4047,28.4583,28.3779,28.4226,233800.0
2013-05-13 12:15:00,31.8,31.8,31.72,31.73,149600.0,28.4315,28.4315,28.36,28.3689,149600.0
2013-05-13 12:20:00,31.73,31.81,31.71,31.79,93600.0,28.3689,28.4404,28.351,28.4226,93600.0
2013-05-13 12:25:00,31.79,31.79,31.7,31.7,238800.0,28.4226,28.4226,28.3421,28.3421,238800.0
2013-05-13 12:30:00,31.7,31.72,31.62,31.64,112200.0,28.3421,28.36,28.2706,28.2884,112200.0
2013-05-13 12:35:00,31.64,31.65,31.61,31.64,265600.0,28.2884,28.2974,28.2616,28.2884,265600.0
2013-05-13 12:40:00,31.64,31.65,31.61,31.64,75000.0,28.2884,28.2974,28.2616,28.2884,75000.0
2013-05-13 12:45:00,31.64,31.71,31.59,31.63,415400.0,28.2884,28.351,28.2437,28.2795,415400.0
2013-05-13 12:50:00,31.63,31.67,31.62,31.63,99400.0,28.2795,28.3153,28.2706,28.2795,99400.0
2013-05-13 12:55:00,31.63,31.65,31.62,31.63,106200.0,28.2795,28.2974,28.2706,28.2795,106200.0
2013-05-13 13:00:00,31.63,31.63,31.57,31.58,92600.0,28.2795,28.2795,28.2259,28.2348,92600.0
2013-05-13 13:05:00,31.58,31.64,31.58,31.59,512800.0,28.2348,28.2884,28.2348,28.2437,512800.0
2013-05-13 13:10:00,31.6,31.6,31.51,31.53,132400.0,28.2527,28.2527,28.1722,28.1901,132400.0
2013-05-13 13:15:00,31.52,31.54,31.49,31.51,107000.0,28.1812,28.199,28.1543,28.1722,107000.0
2013-05-13 13:20:00,31.51,31.57,31.51,31.51,55800.0,28.1722,28.2259,28.1722,28.1722,55800.0
2013-05-13 13:25:00,31.52,31.52,31.42,31.46,127800.0,28.1812,28.1812,28.0918,28.1275,127800.0
2013-05-13 13:30:00,31.46,31.5,31.43,31.48,209200.0,28.1275,28.1633,28.1007,28.1454,209200.0
2013-05-13 13:35:00,31.47,31.53,31.45,31.5,259000.0,28.1365,28.1901,28.1186,28.1633,259000.0
2013-05-13 13:40:00,31.51,31.56,31.5,31.52,64600.0,28.1722,28.2169,28.1633,28.1812,64600.0
2013-05-13 13:45:00,31.53,31.54,31.5,31.51,135200.0,28.1901,28.199,28.1633,28.1722,135200.0
2013-05-13 13:50:00,31.51,31.53,31.49,31.51,179000.0,28.1722,28.1901,28.1543,28.1722,179000.0
2013-05-13 13:55:00,31.51,31.51,31.47,31.5,81000.0,28.1722,28.1722,28.1365,28.1633,81000.0
2013-05-13 14:00:00,31.5,31.54,31.5,31.53,123000.0,28.1633,28.199,28.1633,28.1901,123000.0
2013-05-13 14:05:00,31.53,31.54,31.5,31.52,74400.0,28.1901,28.199,28.1633,28.1812,74400.0
2013-05-13 14:10:00,31.53,31.53,31.49,31.52,97400.0,28.1901,28.1901,28.1543,28.1812,97400.0
2013-05-13 14:15:00,31.52,31.54,31.5,31.53,123800.0,28.1812,28.199,28.1633,28.1901,123800.0
2013-05-13 14:20:00,31.52,31.55,31.52,31.54,80000.0,28.1812,28.208,28.1812,28.199,80000.0
2013-05-13 14:25:00,31.54,31.63,31.54,31.63,138200.0,28.199,28.2795,28.199,28.2795,138200.0
2013-05-13 14:30:00,31.64,31.64,31.57,31.59,128600.0,28.2884,28.2884,28.2259,28.2437,128600.0
2013-05-13 14:35:00,31.59,31.61,31.56,31.6,75800.0,28.2437,28.2616,28.2169,28.2527,75800.0
2013-05-13 14:40:00,31.6,31.6,31.53,31.56,127400.0,28.2527,28.2527,28.1901,28.2169,127400.0
2013-05-13 14:45:00,31.55,31.59,31.52,31.58,81400.0,28.208,28.2437,28.1812,28.2348,81400.0
2013-05-13 14:50:00,31.59,31.59,31.53,31.53,165200.0,28.2437,28.2437,28.1901,28.1901,165200.0
2013-05-13 14:55:00,31.53,31.54,31.53,31.54,82400.0,28.1901,28.199,28.1901,28.199,82400.0
2013-05-13 15:00:00,31.54,31.55,31.47,31.48,164000.0,28.199,28.208,28.1365,28.1454,164000.0
2013-05-13 15:05:00,31.48,31.5,31.45,31.46,86200.0,28.1454,28.1633,28.1186,28.1275,86200.0
2013-05-13 15:10:00,31.47,31.47,31.32,31.32,281000.0,28.1365,28.1365,28.0023,28.0023,281000.0
2013-05-13 15:15:00,31.32,31.43,31.32,31.41,237600.0,28.0023,28.1007,28.0023,28.0828,237600.0
2013-05-13 15:20:00,31.42,31.45,31.37,31.39,182400.0,28.0918,28.1186,28.047,28.0649,182400.0
2013-05-13 15:25:00,31.39,31.43,31.33,31.34,209000.0,28.0649,28.1007,28.0113,28.0202,209000.0
2013-05-13 15:30:00,31.34,31.39,31.33,31.38,198800.0,28.0202,28.0649,28.0113,28.056,198800.0
2013-05-13 15:35:00,31.39,31.43,31.38,31.39,235200.0,28.0649,28.1007,28.056,28.0649,235200.0
2013-05-13 15:40:00,31.39,31.43,31.37,31.39,211800.0,28.0649,28.1007,28.047,28.0649,211800.0
2013-05-13 15:45:00,31.39,31.4,31.35,31.36,246600.0,28.0649,28.0739,28.0292,28.0381,246600.0
2013-05-13 15:50:00,31.36,31.39,31.34,31.37,349400.0,28.0381,28.0649,28.0202,28.047,349400.0
2013-05-13 15:55:00,31.37,31.44,31.36,31.44,438800.0,28.047,28.1096,28.0381,28.1096,438800.0
2013-05-14 09:30:00,31.56,31.82,31.35,31.68,180000.0,28.2169,28.4494,28.0292,28.3242,180000.0
2013-05-14 09:35:00,31.66,31.66,31.38,31.4,91800.0,28.3063,28.3063,28.056,28.0739,91800.0
2013-05-14 09:40:00,31.39,31.43,31.25,31.27,138200.0,28.0649,28.1007,27.9398,27.9576,138200.0
2013-05-14 09:45:00,31.27,31.36,31.25,31.34,93600.0,27.9576,28.0381,27.9398,28.0202,93600.0
2013-05-14 09:50:00,31.34,31.4,31.34,31.38,106800.0,28.0202,28.0739,28.0202,28.056,106800.0
2013-05-14 09:55:00,31.38,31.47,31.36,31.47,126000.0,28.056,28.1365,28.0381,28.1365,126000.0
2013-05-14 10:00:00,31.47,31.49,31.43,31.47,164600.0,28.1365,28.1543,28.1007,28.1365,164600.0
2013-05-14 10:05:00,31.46,31.53,31.46,31.49,116000.0,28.1275,28.1901,28.1275,28.1543,116000.0
2013-05-14 10:10:00,31.49,31.5,31.47,31.49,93800.0,28.1543,28.1633,28.1365,28.1543,93800.0
2013-05-14 10:15:00,31.49,31.54,31.47,31.54,155200.0,28.1543,28.199,28.1365,28.199,155200.0
2013-05-14 10:20:00,31.54,31.56,31.5,31.56,88800.0,28.199,28.2169,28.1633,28.2169,88800.0
2013-05-14 10:25:00,31.55,31.58,31.5,31.57,82800.0,28.208,28.2348,28.1633,28.2259,82800.0
2013-05-14 10:30:00,31.57,31.59,31.52,31.53,96400.0,28.2259,28.2437,28.1812,28.1901,96400.0
2013-05-14 10:35:00,31.54,31.58,31.53,31.55,65800.0,28.199,28.2348,28.1901,28.208,65800.0
2013-05-14 10:40:00,31.56,31.57,31.55,31.56,71800.0,28.2169,28.2259,28.208,28.2169,71800.0
2013-05-14 10:45:00,31.57,31.58,31.49,31.5,123400.0,28.2259,28.2348,28.1543,28.1633,123400.0
2013-05-14 10:50:00,31.5,31.54,31.5,31.52,98400.0,28.1633,28.199,28.1633,28.1812,98400.0
2013-05-14 10:55:00,31.52,31.54,31.5,31.54,95400.0,28.1812,28.199,28.1633,28.199,95400.0
2013-05-14 11:00:00,31.54,31.54,31.5,31.5,94200.0,28.199,28.199,28.1633,28.1633,94200.0
2013-05-14 11:05:00,31.5,31.51,31.42,31.45,189600.0,28.1633,28.1722,28.0918,28.1186,189600.0
2013-05-14 11:10:00,31.45,31.48,31.44,31.46,92800.0,28.1186,28.1454,28.1096,28.1275,92800.0
2013-05-14 11:15:00,31.46,31.47,31.43,31.46,97400.0,28.1275,28.1365,28.1007,28.1275,97400.0
2013-05-14 11:20:00,31.46,31.5,31.46,31.5,118200.0,28.1275,28.1633,28.1275,28.1633,118200.0
2013-05-14 11:25:00,31.49,31.52,31.48,31.51,84600.0,28.1543,28.1812,28.1454,28.1722,84600.0
2013-05-14 11:30:00,31.5,31.54,31.5,31.52,127600.0,28.1633,28.199,28.1633,28.1812,127600.0
2013-05-14 11:35:00,31.51,31.52,31.45,31.47,80200.0,28.1722,28.1812,28.1186,28.1365,80200.0
2013-05-14 11:40:00,31.47,31.52,31.47,31.51,47600.0,28.1365,28.1812,28.1365,28.1722,47600.0
2013-05-14 11:45:00,31.51,31.52,31.5,31.51,41200.0,28.1722,28.1812,28.1633,28.1722,41200.0
2013-05-14 11:50:00,31.51,31.52,31.48,31.51,71200.0,28.1722,28.1812,28.1454,28.1722,71200.0
2013-05-14 11:55:00,31.51,31.55,31.5,31.54,67600.0,28.1722,28.208,28.1633,28.199,67600.0
2013-05-14 12:00:00,31.54,31.54,31.52,31.53,53200.0,28.199,28.199,28.1812,28.1901,53200.0
2013-05-14 12:05:00,31.53,31.54,31.5,31.51,42800.0,28.1901,28.199,28.1633,28.1722,42800.0
2013-05-14 12:10:00,31.52,31.53,31.5,31.5,40600.0,28.1812,28.1901,28.1633,28.1633,40600.0
2013-05-14 12:15:00,31.5,31.54,31.5,31.54,28600.0,28.1633,28.199,28.1633,28.199,28600.0
2013-05-14 12:20:00,31.54,31.55,31.5,31.54,52000.0,28.199,28.208,28.1633,28.199,52000.0
2013-05-14 12:25:00,31.53,31.53,31.49,31.5,74600.0,28.1901,28.1901,28.1543,28.1633,74600.0
2013-05-14 12:30:00,31.5,31.53,31.49,31.5,84800.0,28.1633,28.1901,28.1543,28.1633,84800.0
2013-05-14 12:35:00,31.5,31.51,31.5,31.5,38000.0,28.1633,28.1722,28.1633,28.1633,38000.0
2013-05-14 12:40:00,31.5,31.51,31.49,31.5,69000.0,28.1633,28.1722,28.1543,28.1633,69000.0
2013-05-14 12:45:00,31.5,31.5,31.49,31.49,29600.0,28.1633,28.1633,28.1543,28.1543,29600.0
2013-05-14 12:50:00,31.49,31.52,31.49,31.52,59200.0,28.1543,28.1812,28.1543,28.1812,59200.0
2013-05-14 12:55:00,31.52,31.54,31.5,31.5,30400.0,28.1812,28.199,28.1633,28.1633,30400.0
2013-05-14 13:00:00,31.51,31.52,31.5,31.5,66800.0,28.1722,28.1812,28.1633,28.1633,66800.0
2013-05-14 13:05:00,31.5,31.5,31.49,31.5,105600.0,28.1633,28.1633,28.1543,28.1633,105600.0
2013-05-14 13:10:00,31.5,31.5,31.48,31.5,104000.0,28.1633,28.1633,28.1454,28.1633,104000.0
2013-05-14 13:15:00,31.5,31.52,31.5,31.5,58200.0,28.1633,28.1812,28.1633,28.1633,58200.0
2013-05-14 13:20:00,31.5,31.51,31.46,31.46,87600.0,28.1633,28.1722,28.1275,28.1275,87600.0
2013-05-14 13:25:00,31.46,31.46,31.43,31.44,106600.0,28.1275,28.1275,28.1007,28.1096,106600.0
2013-05-14 13:30:00,31.44,31.45,31.38,31.4,121600.0,28.1096,28.1186,28.056,28.0739,121600.0
2013-05-14 13:35:00,31.4,31.4,31.29,31.33,220200.0,28.0739,28.0739,27.9755,28.0113,220200.0
2013-05-14 13:40:00,31.35,31.35,31.29,31.29,78200.0,28.0292,28.0292,27.9755,27.9755,78200.0
2013-05-14 13:45:00,31.29,31.3,31.25,31.25,64600.0,27.9755,27.9845,27.9398,27.9398,64600.0
2013-05-14 13:50:00,31.26,31.3,31.24,31.28,210400.0,27.9487,27.9845,27.9308,27.9666,210400.0
2013-05-14 13:55:00,31.29,31.32,31.26,31.29,43800.0,27.9755,28.0023,27.9487,27.9755,43800.0
2013-05-14 14:00:00,31.3,31.32,31.28,31.28,70600.0,27.9845,28.0023,27.9666,27.9666,70600.0
2013-05-14 14:05:00,31.29,31.32,31.28,31.28,59200.0,27.9755,28.0023,27.9666,27.9666,59200.0
2013-05-14 14:10:00,31.28,31.31,31.27,31.28,47000.0,27.9666,27.9934,27.9576,27.9666,47000.0
2013-05-14 14:15:00,31.29,31.29,31.24,31.24,246200.0,27.9755,27.9755,27.9308,27.9308,246200.0
2013-05-14 14:20:00,31.24,31.27,31.18,31.22,145800.0,27.9308,27.9576,27.8772,27.9129,145800.0
2013-05-14 14:25:00,31.22,31.23,31.19,31.2,146600.0,27.9129,27.9219,27.8861,27.8951,146600.0
2013-05-14 14:30:00,31.2,31.21,31.15,31.16,202800.0,27.8951,27.904,27.8504,27.8593,202800.0
2013-05-14 14:35:00,31.17,31.18,31.11,31.14,191800.0,27.8682,27.8772,27.8146,27.8414,191800.0
2013-05-14 14:40:00,31.14,31.14,31.07,31.07,92200.0,27.8414,27.8414,27.7788,27.7788,92200.0
2013-05-14 14:45:00,31.07,31.08,31.04,31.04,138400.0,27.7788,27.7878,27.752,27.752,138400.0
2013-05-14 14:50:00,31.04,31.04,30.95,30.99,195400.0,27.752,27.752,27.6715,27.7073,195400.0
2013-05-14 14:55:00,30.99,31.08,30.99,31.04,155600.0,27.7073,27.7878,27.7073,27.752,155600.0
2013-05-14 15:00:00,31.05,31.14,31.04,31.07,146200.0,27.7609,27.8414,27.752,27.7788,146200.0
2013-05-14 15:05:00,31.08,31.08,31.0,31.0,191000.0,27.7878,27.7878,27.7162,27.7162,191000.0
2013-05-14 15:10:00,31.0,31.04,30.99,31.04,181600.0,27.7162,27.752,27.7073,27.752,181600.0
2013-05-14 15:15:00,31.04,31.1,31.04,31.1,139600.0,27.752,27.8056,27.752,27.8056,139600.0
2013-05-14 15:20:00,31.1,31.14,31.08,31.11,246800.0,27.8056,27.8414,27.7878,27.8146,246800.0
2013-05-14 15:25:00,31.11,31.15,31.11,31.15,291200.0,27.8146,27.8504,27.8146,27.8504,291200.0
2013-05-14 15:30:00,31.15,31.17,31.06,31.1,585000.0,27.8504,27.8682,27.7699,27.8056,585000.0
2013-05-14 15:35:00,31.1,31.13,31.07,31.07,623200.0,27.8056,27.8325,27.7788,27.7788,623200.0
2013-05-14 15:40:00,31.07,31.09,31.0,31.06,514600.0,27.7788,27.7967,27.7162,27.7699,514600.0
2013-05-14 15:45:00,31.07,31.18,31.07,31.18,161600.0,27.7788,27.8772,27.7788,27.8772,161600.0
2013-05-14 15:50:00,31.18,31.27,31.12,31.14,380400.0,27.8772,27.9576,27.8235,27.8414,380400.0
2013-05-14 15:55:00,31.14,31.2,31.1,31.19,508600.0,27.8414,27.8951,27.8056,27.8861,508600.0
2013-05-15 09:30:00,31.17,31.33,31.11,31.15,334600.0,27.8682,28.0113,27.8146,27.8504,334600.0
2013-05-15 09:35:00,31.14,31.18,31.07,31.09,150400.0,27.8414,27.8772,27.7788,27.7967,150400.0
2013-05-15 09:40:00,31.08,31.08,31.0,31.02,180200.0,27.7878,27.7878,27.7162,27.7341,180200.0
2013-05-15 09:45:00,31.03,31.11,31.03,31.07,114200.0,27.7431,27.8146,27.7431,27.7788,114200.0
2013-05-15 09:50:00,31.07,31.11,31.04,31.06,177000.0,27.7788,27.8146,27.752,27.7699,177000.0
2013-05-15 09:55:00,31.05,31.07,31.04,31.07,75400.0,27.7609,27.7788,27.752,27.7788,75400.0
2013-05-15 10:00:00,31.06,31.11,31.04,31.08,356000.0,27.7699,27.8146,27.752,27.7878,356000.0
2013-05-15 10:05:00,31.08,31.1,31.05,31.07,242000.0,27.7878,27.8056,27.7609,27.7788,242000.0
2013-05-15 10:10:00,31.07,31.09,31.04,31.05,227400.0,27.7788,27.7967,27.752,27.7609,227400.0
2013-05-15 10:15:00,31.06,31.12,31.01,31.11,413800.0,27.7699,27.8235,27.7252,27.8146,413800.0
2013-05-15 10:20:00,31.11,31.17,31.11,31.16,295400.0,27.8146,27.8682,27.8146,27.8593,295400.0
2013-05-15 10:25:00,31.16,31.17,31.11,31.12,161400.0,27.8593,27.8682,27.8146,27.8235,161400.0
2013-05-15 10:30:00,31.12,31.21,31.1,31.2,211400.0,27.8235,27.904,27.8056,27.8951,211400.0
2013-05-15 10:35:00,31.2,31.2,31.17,31.18,308000.0,27.8951,27.8951,27.8682,27.8772,308000.0
2013-05-15 10:40:00,31.18,31.21,31.16,31.17,115600.0,27.8772,27.904,27.8593,27.8682,115600.0
2013-05-15 10:45:00,31.17,31.22,31.17,31.18,202600.0,27.8682,27.9129,27.8682,27.8772,202600.0
2013-05-15 10:50:00,31.18,31.23,31.17,31.2,140000.0,27.8772,27.9219,27.8682,27.8951,140000.0
2013-05-15 10:55:00,31.21,31.25,31.21,31.24,123600.0,27.904,27.9398,27.904,27.9308,123600.0
2013-05-15 11:00:00,31.24,31.32,31.24,31.32,276200.0,27.9308,28.0023,27.9308,28.0023,276200.0
2013-05-15 11:05:00,31.32,31.38,31.32,31.36,296200.0,28.0023,28.056,28.0023,28.0381,296200.0
2013-05-15 11:10:00,31.36,31.38,31.34,31.35,151800.0,28.0381,28.056,28.0202,28.0292,151800.0
2013-05-15 11:15:00,31.34,31.36,31.31,31.35,145600.0,28.0202,28.0381,27.9934,28.0292,145600.0
2013-05-15 11:20:00,31.35,31.36,31.32,31.32,117000.0,28.0292,28.0381,28.0023,28.0023,117000.0
2013-05-15 11:25:00,31.31,31.34,31.27,31.29,123600.0,27.9934,28.0202,27.9576,27.9755,123600.0
2013-05-15 11:30:00,31.29,31.35,31.29,31.34,107800.0,27.9755,28.0292,27.9755,28.0202,107800.0
2013-05-15 11:35:00,31.34,31.38,31.33,31.35,252400.0,28.0202,28.056,28.0113,28.0292,252400.0
2013-05-15 11:40:00,31.36,31.36,31.25,31.27,245800.0,28.0381,28.0381,27.9398,27.9576,245800.0
2013-05-15 11:45:00,31.26,31.33,31.25,31.31,163400.0,27.9487,28.0113,27.9398,27.9934,163400.0
2013-05-15 11:50:00,31.32,31.33,31.27,31.29,130400.0,28.0023,28.0113,27.9576,27.9755,130400.0
2013-05-15 11:55:00,31.29,31.33,31.25,31.33,107000.0,27.9755,28.0113,27.9398,28.0113,107000.0
2013-05-15 12:00:00,31.33,31.35,31.32,31.32,94400.0,28.0113,28.0292,28.0023,28.0023,94400.0
2013-05-15 12:05:00,31.32,31.34,31.26,31.28,136600.0,28.0023,28.0202,27.9487,27.9666,136600.0
2013-05-15 12:10:00,31.28,31.3,31.25,31.27,137800.0,27.9666,27.9845,27.9398,27.9576,137800.0
2013-05-15 12:15:00,31.27,31.3,31.25,31.29,89400.0,27.9576,27.9845,27.9398,27.9755,89400.0
2013-05-15 12:20:00,31.29,31.3,31.26,31.28,124600.0,27.9755,27.9845,27.9487,27.9666,124600.0
2013-05-15 12:25:00,31.28,31.3,31.25,31.3,152800.0,27.9666,27.9845,27.9398,27.9845,152800.0
2013-05-15 12:30:00,31.3,31.3,31.26,31.29,120000.0,27.9845,27.9845,27.9487,27.9755,120000.0
2013-05-15 12:35:00,31.29,31.35,31.29,31.35,184200.0,27.9755,28.0292,27.9755,28.0292,184200.0
2013-05-15 12:40:00,31.35,31.36,31.25,31.27,229200.0,28.0292,28.0381,27.9398,27.9576,229200.0
2013-05-15 12:45:00,31.27,31.3,31.26,31.29,62800.0,27.9576,27.9845,27.9487,27.9755,62800.0
2013-05-15 12:50:00,31.29,31.36,31.29,31.33,135400.0,27.9755,28.0381,27.9755,28.0113,135400.0
2013-05-15 12:55:00,31.33,31.45,31.32,31.44,298400.0,28.0113,28.1186,28.0023,28.1096,298400.0
2013-05-15 13:00:00,31.43,31.56,31.42,31.56,160400.0,28.1007,28.2169,28.0918,28.2169,160400.0
2013-05-15 13:05:00,31.56,31.74,31.51,31.73,336800.0,28.2169,28.3779,28.1722,28.3689,336800.0
2013-05-15 13:10:00,31.71,31.86,31.7,31.7,348000.0,28.351,28.4851,28.3421,28.3421,348000.0
2013-05-15 13:15:00,31.7,31.71,31.64,31.68,82600.0,28.3421,28.351,28.2884,28.3242,82600.0
2013-05-15 13:20:00,31.67,31.68,31.5,31.51,137400.0,28.3153,28.3242,28.1633,28.1722,137400.0
2013-05-15 13:25:00,31.51,31.59,31.5,31.59,146600.0,28.1722,28.2437,28.1633,28.2437,146600.0
2013-05-15 13:30:00,31.59,31.73,31.58,31.73,168400.0,28.2437,28.3689,28.2348,28.3689,168400.0
2013-05-15 13:35:00,31.72,31.73,31.57,31.67,194000.0,28.36,28.3689,28.2259,28.3153,194000.0
2013-05-15 13:40:00,31.67,31.68,31.59,31.61,190800.0,28.3153,28.3242,28.2437,28.2616,190800.0
2013-05-15 13:45:00,31.6,31.68,31.6,31.68,112400.0,28.2527,28.3242,28.2527,28.3242,112400.0
2013-05-15 13:50:00,31.68,31.68,31.65,31.67,71600.0,28.3242,28.3242,28.2974,28.3153,71600.0
2013-05-15 13:55:00,31.67,31.68,31.64,31.67,112600.0,28.3153,28.3242,28.2884,28.3153,112600.0
2013-05-15 14:00:00,31.67,31.68,31.64,31.68,139600.0,28.3153,28.3242,28.2884,28.3242,139600.0
2013-05-15 14:05:00,31.68,31.73,31.68,31.73,147600.0,28.3242,28.3689,28.3242,28.3689,147600.0
2013-05-15 14:10:00,31.73,31.73,31.63,31.64,139000.0,28.3689,28.3689,28.2795,28.2884,139000.0
2013-05-15 14:15:00,31.64,31.7,31.61,31.69,135200.0,28.2884,28.3421,28.2616,28.3332,135200.0
2013-05-15 14:20:00,31.7,31.71,31.66,31.69,191400.0,28.3421,28.351,28.3063,28.3332,191400.0
2013-05-15 14:25:00,31.7,31.74,31.67,31.73,157000.0,28.3421,28.3779,28.3153,28.3689,157000.0
2013-05-15 14:30:00,31.73,31.78,31.7,31.72,209600.0,28.3689,28.4136,28.3421,28.36,209600.0
2013-05-15 14:35:00,31.71,31.73,31.7,31.72,179400.0,28.351,28.3689,28.3421,28.36,179400.0
2013-05-15 14:40:00,31.72,31.73,31.7,31.7,199800.0,28.36,28.3689,28.3421,28.3421,199800.0
2013-05-15 14:45:00,31.7,31.79,31.7,31.77,218600.0,28.3421,28.4226,28.3421,28.4047,218600.0
2013-05-15 14:50:00,31.77,31.8,31.75,31.76,168400.0,28.4047,28.4315,28.3868,28.3957,168400.0
2013-05-15 14:55:00,31.77,31.79,31.72,31.77,151000.0,28.4047,28.4226,28.36,28.4047,151000.0
2013-05-15 15:00:00,31.78,31.81,31.77,31.78,172000.0,28.4136,28.4404,28.4047,28.4136,172000.0
2013-05-15 15:05:00,31.78,31.82,31.76,31.81,166600.0,28.4136,28.4494,28.3957,28.4404,166600.0
2013-05-15 15:10:00,31.82,31.92,31.8,31.91,157400.0,28.4494,28.5388,28.4315,28.5298,157400.0
2013-05-15 15:15:00,31.9,31.96,31.88,31.96,172600.0,28.5209,28.5746,28.503,28.5746,172600.0
2013-05-15 15:20:00,31.96,32.04,31.93,32.02,215400.0,28.5746,28.6461,28.5477,28.6282,215400.0
2013-05-15 15:25:00,32.02,32.1,32.02,32.1,168200.0,28.6282,28.6997,28.6282,28.6997,168200.0
2013-05-15 15:30:00,32.12,32.34,32.08,32.32,530600.0,28.7176,28.9143,28.6818,28.8964,530600.0
2013-05-15 15:35:00,32.31,32.35,32.23,32.29,357400.0,28.8875,28.9232,28.816,28.8696,357400.0
2013-05-15 15:40:00,32.29,32.45,32.29,32.38,504000.0,28.8696,29.0126,28.8696,28.9501,504000.0
2013-05-15 15:45:00,32.38,32.4,32.21,32.21,648400.0,28.9501,28.9679,28.7981,28.7981,648400.0
2013-05-15 15:50:00,32.21,32.24,32.13,32.18,399400.0,28.7981,28.8249,28.7265,28.7712,399400.0
2013-05-15 15:55:00,32.18,32.23,32.13,32.2,635800.0,28.7712,28.816,28.7265,28.7891,635800.0
2013-05-16 09:30:00,32.16,32.2,31.88,32.2,264400.0,28.7534,28.7891,28.503,28.7891,264400.0
2013-05-16 09:35:00,32.2,32.29,32.13,32.18,190400.0,28.7891,28.8696,28.7265,28.7712,190400.0
2013-05-16 09:40:00,32.18,32.18,31.97,32.0,69200.0,28.7712,28.7712,28.5835,28.6103,69200.0
2013-05-16 09:45:00,32.0,32.09,31.84,31.84,93400.0,28.6103,28.6908,28.4673,28.4673,93400.0
2013-05-16 09:50:00,31.84,32.01,31.81,31.97,71000.0,28.4673,28.6193,28.4404,28.5835,71000.0
2013-05-16 09:55:00,31.97,32.07,31.85,31.94,75600.0,28.5835,28.6729,28.4762,28.5567,75600.0
2013-05-16 10:00:00,31.96,31.98,31.85,31.85,52000.0,28.5746,28.5924,28.4762,28.4762,52000.0
2013-05-16 10:05:00,31.85,31.93,31.84,31.92,95600.0,28.4762,28.5477,28.4673,28.5388,95600.0
2013-05-16 10:10:00,31.93,32.02,31.92,32.02,73400.0,28.5477,28.6282,28.5388,28.6282,73400.0
2013-05-16 10:15:00,32.02,32.04,31.98,32.01,30000.0,28.6282,28.6461,28.5924,28.6193,30000.0
2013-05-16 10:20:00,32.01,32.08,31.96,32.02,55800.0,28.6193,28.6818,28.5746,28.6282,55800.0
2013-05-16 10:25:00,32.02,32.05,32.01,32.01,27400.0,28.6282,28.655,28.6193,28.6193,27400.0
2013-05-16 10:30:00,32.02,32.04,31.93,31.96,65400.0,28.6282,28.6461,28.5477,28.5746,65400.0
2013-05-16 10:35:00,31.97,31.99,31.93,31.97,36600.0,28.5835,28.6014,28.5477,28.5835,36600.0
2013-05-16 10:40:00,31.96,31.98,31.9,31.91,44400.0,28.5746,28.5924,28.5209,28.5298,44400.0
2013-05-16 10:45:00,31.91,31.95,31.91,31.92,29400.0,28.5298,28.5656,28.5298,28.5388,29400.0
2013-05-16 10:50:00,31.93,32.0,31.9,31.98,29400.0,28.5477,28.6103,28.5209,28.5924,29400.0
2013-05-16 10:55:00,31.98,32.0,31.93,31.93,31800.0,28.5924,28.6103,28.5477,28.5477,31800.0
2013-05-16 11:00:00,31.93,32.0,31.93,32.0,31400.0,28.5477,28.6103,28.5477,28.6103,31400.0
2013-05-16 11:05:00,32.0,32.01,31.94,31.95,33200.0,28.6103,28.6193,28.5567,28.5656,33200.0
2013-05-16 11:10:00,31.95,31.99,31.94,31.99,25600.0,28.5656,28.6014,28.5567,28.6014,25600.0
2013-05-16 11:15:00,31.98,32.07,31.97,32.04,84800.0,28.5924,28.6729,28.5835,28.6461,84800.0
2013-05-16 11:20:00,32.04,32.05,31.96,31.98,45000.0,28.6461,28.655,28.5746,28.5924,45000.0
2013-05-16 11:25:00,31.98,31.99,31.96,31.97,31000.0,28.5924,28.6014,28.5746,28.5835,31000.0
2013-05-16 11:30:00,31.97,31.98,31.95,31.98,39200.0,28.5835,28.5924,28.5656,28.5924,39200.0
2013-05-16 11:35:00,31.98,32.02,31.98,32.01,41800.0,28.5924,28.6282,28.5924,28.6193,41800.0
2013-05-16 11:40:00,32.01,32.06,32.0,32.01,124600.0,28.6193,28.664,28.6103,28.6193,124600.0
2013-05-16 11:45:00,32.02,32.02,31.93,31.95,43400.0,28.6282,28.6282,28.5477,28.5656,43400.0
2013-05-16 11:50:00,31.95,31.98,31.92,31.92,28200.0,28.5656,28.5924,28.5388,28.5388,28200.0
2013-05-16 11:55:00,31.92,31.95,31.9,31.93,45200.0,28.5388,28.5656,28.5209,28.5477,45200.0
2013-05-16 12:00:00,31.93,31.95,31.91,31.92,55600.0,28.5477,28.5656,28.5298,28.5388,55600.0
2013-05-16 12:05:00,31.91,31.98,31.91,31.98,59600.0,28.5298,28.5924,28.5298,28.5924,59600.0
2013-05-16 12:10:00,31.98,31.99,31.95,31.95,34200.0,28.5924,28.6014,28.5656,28.5656,34200.0
2013-05-16 12:15:00,31.95,31.99,31.95,31.98,38400.0,28.5656,28.6014,28.5656,28.5924,38400.0
2013-05-16 12:20:00,31.96,31.99,31.94,31.98,80800.0,28.5746,28.6014,28.5567,28.5924,80800.0
2013-05-16 12:25:00,31.98,31.98,31.92,31.93,69200.0,28.5924,28.5924,28.5388,28.5477,69200.0
2013-05-16 12:30:00,31.93,31.95,31.92,31.93,34200.0,28.5477,28.5656,28.5388,28.5477,34200.0
2013-05-16 12:35:00,31.93,31.96,31.92,31.93,37400.0,28.5477,28.5746,28.5388,28.5477,37400.0
2013-05-16 12:40:00,31.92,31.93,31.92,31.93,46000.0,28.5388,28.5477,28.5388,28.5477,46000.0
2013-05-16 12:45:00,31.93,31.94,31.9,31.92,85000.0,28.5477,28.5567,28.5209,28.5388,85000.0
2013-05-16 12:50:00,31.92,31.93,31.86,31.86,71200.0,28.5388,28.5477,28.4851,28.4851,71200.0
2013-05-16 12:55:00,31.86,31.91,31.85,31.86,117400.0,28.4851,28.5298,28.4762,28.4851,117400.0
2013-05-16 13:00:00,31.86,31.86,31.8,31.81,62600.0,28.4851,28.4851,28.4315,28.4404,62600.0
2013-05-16 13:05:00,31.81,31.82,31.77,31.8,93000.0,28.4404,28.4494,28.4047,28.4315,93000.0
2013-05-16 13:10:00,31.8,31.89,31.8,31.85,57000.0,28.4315,28.512,28.4315,28.4762,57000.0
2013-05-16 13:15:00,31.85,31.85,31.81,31.81,65400.0,28.4762,28.4762,28.4404,28.4404,65400.0
2013-05-16 13:20:00,31.81,31.81,31.78,31.8,28200.0,28.4404,28.4404,28.4136,28.4315,28200.0
2013-05-16 13:25:00,31.8,31.8,31.74,31.75,52000.0,28.4315,28.4315,28.3779,28.3868,52000.0
2013-05-16 13:30:00,31.76,31.76,31.72,31.75,45600.0,28.3957,28.3957,28.36,28.3868,45600.0
2013-05-16 13:35:00,31.75,31.78,31.75,31.77,30200.0,28.3868,28.4136,28.3868,28.4047,30200.0
2013-05-16 13:40:00,31.76,31.77,31.75,31.76,42800.0,28.3957,28.4047,28.3868,28.3957,42800.0
2013-05-16 13:45:00,31.75,31.78,31.75,31.76,27600.0,28.3868,28.4136,28.3868,28.3957,27600.0
2013-05-16 13:50:00,31.76,31.77,31.75,31.75,49600.0,28.3957,28.4047,28.3868,28.3868,49600.0
2013-05-16 13:55:00,31.75,31.76,31.75,31.75,55000.0,28.3868,28.3957,28.3868,28.3868,55000.0
2013-05-16 14:00:00,31.75,31.76,31.71,31.75,139600.0,28.3868,28.3957,28.351,28.3868,139600.0
2013-05-16 14:05:00,31.75,31.76,31.73,31.75,70400.0,28.3868,28.3957,28.3689,28.3868,70400.0
2013-05-16 14:10:00,31.75,31.77,31.73,31.77,103200.0,28.3868,28.4047,28.3689,28.4047,103200.0
2013-05-16 14:15:00,31.77,31.83,31.77,31.82,110400.0,28.4047,28.4583,28.4047,28.4494,110400.0
2013-05-16 14:20:00,31.81,31.82,31.79,31.81,83400.0,28.4404,28.4494,28.4226,28.4404,83400.0
2013-05-16 14:25:00,31.81,31.84,31.8,31.81,35200.0,28.4404,28.4673,28.4315,28.4404,35200.0
2013-05-16 14:30:00,31.8,31.81,31.79,31.8,35800.0,28.4315,28.4404,28.4226,28.4315,35800.0
2013-05-16 14:35:00,31.8,31.8,31.79,31.79,24800.0,28.4315,28.4315,28.4226,28.4226,24800.0
2013-05-16 14:40:00,31.78,31.78,31.71,31.72,66600.0,28.4136,28.4136,28.351,28.36,66600.0
2013-05-16 14:45:00,31.72,31.74,31.71,31.72,55800.0,28.36,28.3779,28.351,28.36,55800.0
2013-05-16 14:50:00,31.72,31.73,31.65,31.67,44400.0,28.36,28.3689,28.2974,28.3153,44400.0
2013-05-16 14:55:00,31.67,31.7,31.66,31.68,42600.0,28.3153,28.3421,28.3063,28.3242,42600.0
2013-05-16 15:00:00,31.68,31.73,31.68,31.72,50000.0,28.3242,28.3689,28.3242,28.36,50000.0
2013-05-16 15:05:00,31.72,31.73,31.68,31.72,83600.0,28.36,28.3689,28.3242,28.36,83600.0
2013-05-16 15:10:00,31.72,31.73,31.7,31.71,43600.0,28.36,28.3689,28.3421,28.351,43600.0
2013-05-16 15:15:00,31.7,31.75,31.7,31.72,151200.0,28.3421,28.3868,28.3421,28.36,151200.0
2013-05-16 15:20:00,31.72,31.74,31.7,31.73,106200.0,28.36,28.3779,28.3421,28.3689,106200.0
2013-05-16 15:25:00,31.73,31.73,31.7,31.72,78800.0,28.3689,28.3689,28.3421,28.36,78800.0
2013-05-16 15:30:00,31.71,31.74,31.7,31.71,110800.0,28.351,28.3779,28.3421,28.351,110800.0
2013-05-16 15:35:00,31.71,31.72,31.67,31.68,123600.0,28.351,28.36,28.3153,28.3242,123600.0
2013-05-16 15:40:00,31.68,31.68,31.63,31.64,144000.0,28.3242,28.3242,28.2795,28.2884,144000.0
2013-05-16 15:45:00,31.64,31.65,31.57,31.6,81200.0,28.2884,28.2974,28.2259,28.2527,81200.0
2013-05-16 15:50:00,31.6,31.65,31.6,31.61,87400.0,28.2527,28.2974,28.2527,28.2616,87400.0
2013-05-16 15:55:00,31.61,31.65,31.59,31.61,260000.0,28.2616,28.2974,28.2437,28.2616,260000.0
2013-05-17 09:30:00,31.88,31.92,31.68,31.73,544200.0,28.503,28.5388,28.3242,28.3689,544200.0
2013-05-17 09:35:00,31.73,31.78,31.61,31.62,156600.0,28.3689,28.4136,28.2616,28.2706,156600.0
2013-05-17 09:40:00,31.61,31.66,31.5,31.56,155200.0,28.2616,28.3063,28.1633,28.2169,155200.0
2013-05-17 09:45:00,31.55,31.56,31.5,31.52,143000.0,28.208,28.2169,28.1633,28.1812,143000.0
2013-05-17 09:50:00,31.52,31.53,31.42,31.46,178000.0,28.1812,28.1901,28.0918,28.1275,178000.0
2013-05-17 09:55:00,31.47,31.61,31.47,31.52,136400.0,28.1365,28.2616,28.1365,28.1812,136400.0
2013-05-17 10:00:00,31.52,31.73,31.52,31.68,144400.0,28.1812,28.3689,28.1812,28.3242,144400.0
2013-05-17 10:05:00,31.68,31.77,31.63,31.69,55000.0,28.3242,28.4047,28.2795,28.3332,55000.0
2013-05-17 10:10:00,31.68,31.71,31.58,31.59,59200.0,28.3242,28.351,28.2348,28.2437,59200.0
2013-05-17 10:15:00,31.59,31.61,31.56,31.58,67200.0,28.2437,28.2616,28.2169,28.2348,67200.0
2013-05-17 10:20:00,31.58,31.61,31.57,31.59,63800.0,28.2348,28.2616,28.2259,28.2437,63800.0
2013-05-17 10:25:00,31.59,31.68,31.51,31.68,144000.0,28.2437,28.3242,28.1722,28.3242,144000.0
2013-05-17 10:30:00,31.67,31.72,31.65,31.69,72400.0,28.3153,28.36,28.2974,28.3332,72400.0
2013-05-17 10:35:00,31.69,31.69,31.61,31.66,103400.0,28.3332,28.3332,28.2616,28.3063,103400.0
2013-05-17 10:40:00,31.66,31.71,31.64,31.7,86200.0,28.3063,28.351,28.2884,28.3421,86200.0
2013-05-17 10:45:00,31.7,31.71,31.65,31.67,47200.0,28.3421,28.351,28.2974,28.3153,47200.0
2013-05-17 10:50:00,31.66,31.68,31.63,31.67,47000.0,28.3063,28.3242,28.2795,28.3153,47000.0
2013-05-17 10:55:00,31.68,31.73,31.66,31.67,50600.0,28.3242,28.3689,28.3063,28.3153,50600.0
2013-05-17 11:00:00,31.66,31.68,31.63,31.66,53400.0,28.3063,28.3242,28.2795,28.3063,53400.0
2013-05-17 11:05:00,31.67,31.72,31.65,31.71,73400.0,28.3153,28.36,28.2974,28.351,73400.0
2013-05-17 11:10:00,31.71,31.74,31.68,31.72,51800.0,28.351,28.3779,28.3242,28.36,51800.0
2013-05-17 11:15:00,31.72,31.73,31.66,31.68,53800.0,28.36,28.3689,28.3063,28.3242,53800.0
2013-05-17 11:20:00,31.68,31.74,31.67,31.74,34400.0,28.3242,28.3779,28.3153,28.3779,34400.0
2013-05-17 11:25:00,31.74,31.79,31.73,31.75,110400.0,28.3779,28.4226,28.3689,28.3868,110400.0
2013-05-17 11:30:00,31.75,31.75,31.71,31.74,41600.0,28.3868,28.3868,28.351,28.3779,41600.0
2013-05-17 11:35:00,31.75,31.79,31.73,31.75,44000.0,28.3868,28.4226,28.3689,28.3868,44000.0
2013-05-17 11:40:00,31.75,31.78,31.74,31.75,37400.0,28.3868,28.4136,28.3779,28.3868,37400.0
2013-05-17 11:45:00,31.75,31.79,31.75,31.78,30000.0,28.3868,28.4226,28.3868,28.4136,30000.0
2013-05-17 11:50:00,31.78,31.81,31.77,31.78,61800.0,28.4136,28.4404,28.4047,28.4136,61800.0
2013-05-17 11:55:00,31.77,31.83,31.77,31.81,109200.0,28.4047,28.4583,28.4047,28.4404,109200.0
2013-05-17 12:00:00,31.81,31.84,31.8,31.81,61600.0,28.4404,28.4673,28.4315,28.4404,61600.0
2013-05-17 12:05:00,31.81,31.91,31.8,31.88,110600.0,28.4404,28.5298,28.4315,28.503,110600.0
2013-05-17 12:10:00,31.88,31.92,31.87,31.92,79600.0,28.503,28.5388,28.4941,28.5388,79600.0
2013-05-17 12:15:00,31.91,31.92,31.86,31.88,100400.0,28.5298,28.5388,28.4851,28.503,100400.0
2013-05-17 12:20:00,31.88,31.93,31.85,31.91,69400.0,28.503,28.5477,28.4762,28.5298,69400.0
2013-05-17 12:25:00,31.93,31.98,31.93,31.96,50200.0,28.5477,28.5924,28.5477,28.5746,50200.0
2013-05-17 12:30:00,31.96,31.96,31.92,31.95,29800.0,28.5746,28.5746,28.5388,28.5656,29800.0
2013-05-17 12:35:00,31.95,31.95,31.9,31.91,41200.0,28.5656,28.5656,28.5209,28.5298,41200.0
2013-05-17 12:40:00,31.91,31.91,31.84,31.84,49000.0,28.5298,28.5298,28.4673,28.4673,49000.0
2013-05-17 12:45:00,31.84,31.87,31.84,31.85,42400.0,28.4673,28.4941,28.4673,28.4762,42400.0
2013-05-17 12:50:00,31.85,31.88,31.81,31.87,55600.0,28.4762,28.503,28.4404,28.4941,55600.0
2013-05-17 12:55:00,31.87,31.92,31.86,31.92,37400.0,28.4941,28.5388,28.4851,28.5388,37400.0
2013-05-17 13:00:00,31.92,31.92,31.82,31.83,44600.0,28.5388,28.5388,28.4494,28.4583,44600.0
2013-05-17 13:05:00,31.82,31.86,31.79,31.82,53000.0,28.4494,28.4851,28.4226,28.4494,53000.0
2013-05-17 13:10:00,31.82,31.85,31.82,31.85,50800.0,28.4494,28.4762,28.4494,28.4762,50800.0
2013-05-17 13:15:00,31.86,31.88,31.85,31.85,9000.0,28.4851,28.503,28.4762,28.4762,9000.0
2013-05-17 13:20:00,31.86,31.88,31.85,31.86,7800.0,28.4851,28.503,28.4762,28.4851,7800.0
2013-05-17 13:25:00,31.87,31.87,31.83,31.84,18800.0,28.4941,28.4941,28.4583,28.4673,18800.0
2013-05-17 13:30:00,31.85,31.85,31.8,31.82,18000.0,28.4762,28.4762,28.4315,28.4494,18000.0
2013-05-17 13:35:00,31.82,31.84,31.79,31.82,65400.0,28.4494,28.4673,28.4226,28.4494,65400.0
2013-05-17 13:40:00,31.82,31.86,31.8,31.84,62800.0,28.4494,28.4851,28.4315,28.4673,62800.0
2013-05-17 13:45:00,31.84,31.87,31.84,31.86,56400.0,28.4673,28.4941,28.4673,28.4851,56400.0
2013-05-17 13:50:00,31.86,31.9,31.84,31.9,149800.0,28.4851,28.5209,28.4673,28.5209,149800.0
2013-05-17 13:55:00,31.9,31.91,31.85,31.85,92000.0,28.5209,28.5298,28.4762,28.4762,92000.0
2013-05-17 14:00:00,31.85,31.86,31.84,31.85,84000.0,28.4762,28.4851,28.4673,28.4762,84000.0
2013-05-17 14:05:00,31.85,31.86,31.84,31.85,66200.0,28.4762,28.4851,28.4673,28.4762,66200.0
2013-05-17 14:10:00,31.85,31.86,31.84,31.85,44800.0,28.4762,28.4851,28.4673,28.4762,44800.0
2013-05-17 14:15:00,31.85,31.9,31.84,31.9,86200.0,28.4762,28.5209,28.4673,28.5209,86200.0
2013-05-17 14:20:00,31.88,31.93,31.88,31.93,94600.0,28.503,28.5477,28.503,28.5477,94600.0
2013-05-17 14:25:00,31.93,31.99,31.93,31.97,128600.0,28.5477,28.6014,28.5477,28.5835,128600.0
2013-05-17 14:30:00,31.96,32.0,31.93,31.95,74800.0,28.5746,28.6103,28.5477,28.5656,74800.0
2013-05-17 14:35:00,31.95,32.02,31.95,32.02,80000.0,28.5656,28.6282,28.5656,28.6282,80000.0
2013-05-17 14:40:00,32.02,32.05,32.01,32.02,70600.0,28.6282,28.655,28.6193,28.6282,70600.0
2013-05-17 14:45:00,32.02,32.04,32.0,32.03,63000.0,28.6282,28.6461,28.6103,28.6371,63000.0
2013-05-17 14:50:00,32.03,32.15,32.02,32.14,113200.0,28.6371,28.7444,28.6282,28.7355,113200.0
2013-05-17 14:55:00,32.14,32.23,32.14,32.23,94600.0,28.7355,28.816,28.7355,28.816,94600.0
2013-05-17 15:00:00,32.23,32.3,32.22,32.27,133600.0,28.816,28.8785,28.807,28.8517,133600.0
2013-05-17 15:05:00,32.27,32.29,32.26,32.26,67800.0,28.8517,28.8696,28.8428,28.8428,67800.0
2013-05-17 15:10:00,32.26,32.29,32.2,32.27,72800.0,28.8428,28.8696,28.7891,28.8517,72800.0
2013-05-17 15:15:00,32.27,32.32,32.27,32.32,66200.0,28.8517,28.8964,28.8517,28.8964,66200.0
2013-05-17 15:20:00,32.32,32.4,32.31,32.38,131600.0,28.8964,28.9679,28.8875,28.9501,131600.0
2013-05-17 15:25:00,32.38,32.44,32.36,32.37,174200.0,28.9501,29.0037,28.9322,28.9411,174200.0
2013-05-17 15:30:00,32.37,32.4,32.35,32.37,248400.0,28.9411,28.9679,28.9232,28.9411,248400.0
2013-05-17 15:35:00,32.36,32.37,32.34,32.35,263200.0,28.9322,28.9411,28.9143,28.9232,263200.0
2013-05-17 15:40:00,32.35,32.38,32.34,32.35,218400.0,28.9232,28.9501,28.9143,28.9232,218400.0
2013-05-17 15:45:00,32.35,32.43,32.34,32.41,259400.0,28.9232,28.9948,28.9143,28.9769,259400.0
2013-05-17 15:50:00,32.41,32.79,32.41,32.73,1144800.0,28.9769,29.3166,28.9769,29.263,1144800.0
2013-05-17 15:55:00,32.73,32.79,32.6,32.75,1436600.0,29.263,29.3166,29.1468,29.2809,1436600.0
2013-05-20 09:30:00,32.75,33.22,32.75,33.03,199200.0,29.2809,29.7011,29.2809,29.5312,199200.0
2013-05-20 09:35:00,33.03,33.05,32.99,33.05,140600.0,29.5312,29.5491,29.4954,29.5491,140600.0
2013-05-20 09:40:00,33.05,33.05,32.82,32.82,141400.0,29.5491,29.5491,29.3435,29.3435,141400.0
2013-05-20 09:45:00,32.82,32.87,32.55,32.57,126200.0,29.3435,29.3882,29.1021,29.1199,126200.0
2013-05-20 09:50:00,32.58,32.81,32.56,32.77,107200.0,29.1289,29.3345,29.111,29.2988,107200.0
2013-05-20 09:55:00,32.77,32.88,32.73,32.81,131400.0,29.2988,29.3971,29.263,29.3345,131400.0
2013-05-20 10:00:00,32.82,32.85,32.73,32.74,176600.0,29.3435,29.3703,29.263,29.2719,176600.0
2013-05-20 10:05:00,32.74,32.75,32.68,32.7,132600.0,29.2719,29.2809,29.2183,29.2362,132600.0
2013-05-20 10:10:00,32.7,32.82,32.7,32.81,165000.0,29.2362,29.3435,29.2362,29.3345,165000.0
2013-05-20 10:15:00,32.79,32.79,32.69,32.71,83200.0,29.3166,29.3166,29.2272,29.2451,83200.0
2013-05-20 10:20:00,32.71,32.71,32.64,32.68,74600.0,29.2451,29.2451,29.1825,29.2183,74600.0
2013-05-20 10:25:00,32.68,32.74,32.68,32.7,87200.0,29.2183,29.2719,29.2183,29.2362,87200.0
2013-05-20 10:30:00,32.69,32.7,32.65,32.66,59600.0,29.2272,29.2362,29.1915,29.2004,59600.0
2013-05-20 10:35:00,32.67,32.68,32.64,32.66,88400.0,29.2093,29.2183,29.1825,29.2004,88400.0
2013-05-20 10:40:00,32.67,32.67,32.52,32.59,123400.0,29.2093,29.2093,29.0752,29.1378,123400.0
2013-05-20 10:45:00,32.59,32.59,32.48,32.5,91000.0,29.1378,29.1378,29.0395,29.0574,91000.0
2013-05-20 10:50:00,32.5,32.5,32.42,32.42,54400.0,29.0574,29.0574,28.9858,28.9858,54400.0
2013-05-20 10:55:00,32.43,32.44,32.36,32.38,44000.0,28.9948,29.0037,28.9322,28.9501,44000.0
2013-05-20 11:00:00,32.4,32.49,32.4,32.49,40200.0,28.9679,29.0484,28.9679,29.0484,40200.0
2013-05-20 11:05:00,32.49,32.49,32.41,32.42,51000.0,29.0484,29.0484,28.9769,28.9858,51000.0
2013-05-20 11:10:00,32.42,32.43,32.38,32.42,40200.0,28.9858,28.9948,28.9501,28.9858,40200.0
2013-05-20 11:15:00,32.42,32.49,32.42,32.48,41800.0,28.9858,29.0484,28.9858,29.0395,41800.0
2013-05-20 11:20:00,32.49,32.49,32.4,32.4,30000.0,29.0484,29.0484,28.9679,28.9679,30000.0
2013-05-20 11:25:00,32.4,32.48,32.4,32.46,52600.0,28.9679,29.0395,28.9679,29.0216,52600.0
2013-05-20 11:30:00,32.46,32.47,32.45,32.46,21400.0,29.0216,29.0305,29.0126,29.0216,21400.0
2013-05-20 11:35:00,32.46,32.46,32.42,32.45,62000.0,29.0216,29.0216,28.9858,29.0126,62000.0
2013-05-20 11:40:00,32.45,32.47,32.41,32.41,39800.0,29.0126,29.0305,28.9769,28.9769,39800.0
2013-05-20 11:45:00,32.41,32.46,32.4,32.45,44000.0,28.9769,29.0216,28.9679,29.0126,44000.0
2013-05-20 11:50:00,32.46,32.49,32.43,32.43,52800.0,29.0216,29.0484,28.9948,28.9948,52800.0
2013-05-20 11:55:00,32.44,32.44,32.34,32.35,74400.0,29.0037,29.0037,28.9143,28.9232,74400.0
2013-05-20 12:00:00,32.35,32.41,32.35,32.41,45600.0,28.9232,28.9769,28.9232,28.9769,45600.0
2013-05-20 12:05:00,32.4,32.44,32.38,32.4,62400.0,28.9679,29.0037,28.9501,28.9679,62400.0
2013-05-20 12:10:00,32.4,32.4,32.29,32.29,187600.0,28.9679,28.9679,28.8696,28.8696,187600.0
2013-05-20 12:15:00,32.29,32.3,32.23,32.3,133000.0,28.8696,28.8785,28.816,28.8785,133000.0
2013-05-20 12:20:00,32.3,32.31,32.25,32.28,148000.0,28.8785,28.8875,28.8338,28.8607,148000.0
2013-05-20 12:25:00,32.28,32.28,32.2,32.23,53600.0,28.8607,28.8607,28.7891,28.816,53600.0
2013-05-20 12:30:00,32.23,32.25,32.17,32.23,145000.0,28.816,28.8338,28.7623,28.816,145000.0
2013-05-20 12:35:00,32.23,32.29,32.22,32.23,53400.0,28.816,28.8696,28.807,28.816,53400.0
2013-05-20 12:40:00,32.23,32.34,32.23,32.33,178400.0,28.816,28.9143,28.816,28.9054,178400.0
2013-05-20 12:45:00,32.32,32.32,32.22,32.23,38000.0,28.8964,28.8964,28.807,28.816,38000.0
2013-05-20 12:50:00,32.23,32.24,32.17,32.17,60600.0,28.816,28.8249,28.7623,28.7623,60600.0
2013-05-20 12:55:00,32.18,32.22,32.17,32.2,26200.0,28.7712,28.807,28.7623,28.7891,26200.0
2013-05-20 13:00:00,32.21,32.21,32.17,32.19,20000.0,28.7981,28.7981,28.7623,28.7802,20000.0
2013-05-20 13:05:00,32.19,32.2,32.13,32.13,55400.0,28.7802,28.7891,28.7265,28.7265,55400.0
2013-05-20 13:10:00,32.13,32.19,32.13,32.19,50200.0,28.7265,28.7802,28.7265,28.7802,50200.0
2013-05-20 13:15:00,32.19,32.22,32.1,32.1,33600.0,28.7802,28.807,28.6997,28.6997,33600.0
2013-05-20 13:20:00,32.1,32.11,32.04,32.05,85200.0,28.6997,28.7087,28.6461,28.655,85200.0
2013-05-20 13:25:00,32.04,32.07,32.02,32.05,59000.0,28.6461,28.6729,28.6282,28.655,59000.0
2013-05-20 13:30:00,32.05,32.1,32.05,32.09,52600.0,28.655,28.6997,28.655,28.6908,52600.0
2013-05-20 13:35:00,32.09,32.11,32.07,32.08,87600.0,28.6908,28.7087,28.6729,28.6818,87600.0
2013-05-20 13:40:00,32.08,32.12,32.07,32.12,113600.0,28.6818,28.7176,28.6729,28.7176,113600.0
2013-05-20 13:45:00,32.11,32.16,32.1,32.15,73400.0,28.7087,28.7534,28.6997,28.7444,73400.0
2013-05-20 13:50:00,32.15,32.2,32.14,32.19,62400.0,28.7444,28.7891,28.7355,28.7802,62400.0
2013-05-20 13:55:00,32.19,32.2,32.12,32.13,88400.0,28.7802,28.7891,28.7176,28.7265,88400.0
2013-05-20 14:00:00,32.13,32.14,32.1,32.14,86600.0,28.7265,28.7355,28.6997,28.7355,86600.0
2013-05-20 14:05:00,32.13,32.19,32.13,32.17,85000.0,28.7265,28.7802,28.7265,28.7623,85000.0
2013-05-20 14:10:00,32.17,32.17,32.13,32.16,112400.0,28.7623,28.7623,28.7265,28.7534,112400.0
2013-05-20 14:15:00,32.15,32.16,32.13,32.15,84000.0,28.7444,28.7534,28.7265,28.7444,84000.0
2013-05-20 14:20:00,32.15,32.21,32.15,32.21,48800.0,28.7444,28.7981,28.7444,28.7981,48800.0
2013-05-20 14:25:00,32.2,32.22,32.19,32.21,53600.0,28.7891,28.807,28.7802,28.7981,53600.0
2013-05-20 14:30:00,32.22,32.23,32.17,32.18,95400.0,28.807,28.816,28.7623,28.7712,95400.0
2013-05-20 14:35:00,32.17,32.18,32.12,32.15,227800.0,28.7623,28.7712,28.7176,28.7444,227800.0
2013-05-20 14:40:00,32.15,32.15,32.1,32.13,66000.0,28.7444,28.7444,28.6997,28.7265,66000.0
2013-05-20 14:45:00,32.13,32.14,32.12,32.14,166000.0,28.7265,28.7355,28.7176,28.7355,166000.0
2013-05-20 14:50:00,32.14,32.18,32.13,32.18,113600.0,28.7355,28.7712,28.7265,28.7712,113600.0
2013-05-20 14:55:00,32.18,32.22,32.18,32.2,126000.0,28.7712,28.807,28.7712,28.7891,126000.0
2013-05-20 15:00:00,32.22,32.23,32.2,32.21,168000.0,28.807,28.816,28.7891,28.7981,168000.0
2013-05-20 15:05:00,32.2,32.22,32.18,32.21,124000.0,28.7891,28.807,28.7712,28.7981,124000.0
2013-05-20 15:10:00,32.21,32.23,32.2,32.23,139400.0,28.7981,28.816,28.7891,28.816,139400.0
2013-05-20 15:15:00,32.23,32.24,32.22,32.23,161400.0,28.816,28.8249,28.807,28.816,161400.0
2013-05-20 15:20:00,32.22,32.24,32.22,32.23,103600.0,28.807,28.8249,28.807,28.816,103600.0
2013-05-20 15:25:00,32.23,32.24,32.22,32.24,181000.0,28.816,28.8249,28.807,28.8249,181000.0
2013-05-20 15:30:00,32.24,32.24,32.22,32.24,192600.0,28.8249,28.8249,28.807,28.8249,192600.0
2013-05-20 15:35:00,32.24,32.24,32.22,32.24,166600.0,28.8249,28.8249,28.807,28.8249,166600.0
2013-05-20 15:40:00,32.24,32.25,32.22,32.25,161400.0,28.8249,28.8338,28.807,28.8338,161400.0
2013-05-20 15:45:00,32.24,32.25,32.23,32.24,218400.0,28.8249,28.8338,28.816,28.8249,218400.0
2013-05-20 15:50:00,32.24,32.25,32.21,32.25,379800.0,28.8249,28.8338,28.7981,28.8338,379800.0
2013-05-20 15:55:00,32.25,32.29,32.24,32.27,475200.0,28.8338,28.8696,28.8249,28.8517,475200.0
2013-05-21 09:30:00,32.37,32.45,32.23,32.26,96600.0,28.9411,29.0126,28.816,28.8428,96600.0
2013-05-21 09:35:00,32.27,32.27,32.2,32.24,86800.0,28.8517,28.8517,28.7891,28.8249,86800.0
2013-05-21 09:40:00,32.24,32.41,32.24,32.29,196600.0,28.8249,28.9769,28.8249,28.8696,196600.0
2013-05-21 09:45:00,32.29,32.3,32.22,32.26,126400.0,28.8696,28.8785,28.807,28.8428,126400.0
2013-05-21 09:50:00,32.26,32.32,32.23,32.26,52400.0,28.8428,28.8964,28.816,28.8428,52400.0
2013-05-21 09:55:00,32.25,32.32,32.23,32.31,86400.0,28.8338,28.8964,28.816,28.8875,86400.0
2013-05-21 10:00:00,32.31,32.32,32.26,32.26,76000.0,28.8875,28.8964,28.8428,28.8428,76000.0
2013-05-21 10:05:00,32.27,32.28,32.16,32.17,86200.0,28.8517,28.8607,28.7534,28.7623,86200.0
2013-05-21 10:10:00,32.16,32.17,32.1,32.13,88400.0,28.7534,28.7623,28.6997,28.7265,88400.0
2013-05-21 10:15:00,32.15,32.2,32.1,32.17,96000.0,28.7444,28.7891,28.6997,28.7623,96000.0
2013-05-21 10:20:00,32.17,32.2,32.16,32.18,117200.0,28.7623,28.7891,28.7534,28.7712,117200.0
2013-05-21 10:25:00,32.18,32.2,32.15,32.19,63400.0,28.7712,28.7891,28.7444,28.7802,63400.0
2013-05-21 10:30:00,32.18,32.2,32.16,32.2,78000.0,28.7712,28.7891,28.7534,28.7891,78000.0
2013-05-21 10:35:00,32.19,32.21,32.16,32.21,99200.0,28.7802,28.7981,28.7534,28.7981,99200.0
2013-05-21 10:40:00,32.2,32.26,32.17,32.17,97000.0,28.7891,28.8428,28.7623,28.7623,97000.0
2013-05-21 10:45:00,32.18,32.2,32.16,32.18,73800.0,28.7712,28.7891,28.7534,28.7712,73800.0
2013-05-21 10:50:00,32.18,32.2,32.17,32.19,50000.0,28.7712,28.7891,28.7623,28.7802,50000.0
2013-05-21 10:55:00,32.19,32.24,32.19,32.2,33600.0,28.7802,28.8249,28.7802,28.7891,33600.0
2013-05-21 11:00:00,32.19,32.22,32.17,32.19,57400.0,28.7802,28.807,28.7623,28.7802,57400.0
2013-05-21 11:05:00,32.18,32.22,32.16,32.16,77200.0,28.7712,28.807,28.7534,28.7534,77200.0
2013-05-21 11:10:00,32.16,32.17,32.13,32.16,47200.0,28.7534,28.7623,28.7265,28.7534,47200.0
2013-05-21 11:15:00,32.15,32.17,32.13,32.17,26600.0,28.7444,28.7623,28.7265,28.7623,26600.0
2013-05-21 11:20:00,32.16,32.17,32.11,32.11,30800.0,28.7534,28.7623,28.7087,28.7087,30800.0
2013-05-21 11:25:00,32.13,32.16,32.09,32.15,42000.0,28.7265,28.7534,28.6908,28.7444,42000.0
2013-05-21 11:30:00,32.14,32.2,32.14,32.16,63600.0,28.7355,28.7891,28.7355,28.7534,63600.0
2013-05-21 11:35:00,32.16,32.16,32.13,32.15,44200.0,28.7534,28.7534,28.7265,28.7444,44200.0
2013-05-21 11:40:00,32.15,32.16,32.13,32.15,28000.0,28.7444,28.7534,28.7265,28.7444,28000.0
2013-05-21 11:45:00,32.15,32.15,32.12,32.15,15600.0,28.7444,28.7444,28.7176,28.7444,15600.0
2013-05-21 11:50:00,32.15,32.17,32.14,32.17,44000.0,28.7444,28.7623,28.7355,28.7623,44000.0
2013-05-21 11:55:00,32.17,32.2,32.17,32.2,203200.0,28.7623,28.7891,28.7623,28.7891,203200.0
2013-05-21 12:00:00,32.2,32.25,32.11,32.25,252800.0,28.7891,28.8338,28.7087,28.8338,252800.0
2013-05-21 12:05:00,32.25,32.37,32.17,32.19,274400.0,28.8338,28.9411,28.7623,28.7802,274400.0
2013-05-21 12:10:00,32.19,32.2,32.1,32.1,110000.0,28.7802,28.7891,28.6997,28.6997,110000.0
2013-05-21 12:15:00,32.1,32.13,32.04,32.09,56800.0,28.6997,28.7265,28.6461,28.6908,56800.0
2013-05-21 12:20:00,32.1,32.14,32.08,32.09,180600.0,28.6997,28.7355,28.6818,28.6908,180600.0
2013-05-21 12:25:00,32.09,32.18,32.09,32.15,125000.0,28.6908,28.7712,28.6908,28.7444,125000.0
2013-05-21 12:30:00,32.15,32.15,32.1,32.12,52000.0,28.7444,28.7444,28.6997,28.7176,52000.0
2013-05-21 12:35:00,32.12,32.17,32.1,32.17,177000.0,28.7176,28.7623,28.6997,28.7623,177000.0
2013-05-21 12:40:00,32.18,32.24,32.17,32.19,83000.0,28.7712,28.8249,28.7623,28.7802,83000.0
2013-05-21 12:45:00,32.19,32.19,32.13,32.13,47600.0,28.7802,28.7802,28.7265,28.7265,47600.0
2013-05-21 12:50:00,32.16,32.17,32.12,32.14,32200.0,28.7534,28.7623,28.7176,28.7355,32200.0
2013-05-21 12:55:00,32.15,32.19,32.15,32.19,53000.0,28.7444,28.7802,28.7444,28.7802,53000.0
2013-05-21 13:00:00,32.18,32.25,32.17,32.21,995000.0,28.7712,28.8338,28.7623,28.7981,995000.0
2013-05-21 13:05:00,32.21,32.24,32.17,32.18,226000.0,28.7981,28.8249,28.7623,28.7712,226000.0
2013-05-21 13:10:00,32.18,32.23,32.14,32.23,157000.0,28.7712,28.816,28.7355,28.816,157000.0
2013-05-21 13:15:00,32.23,32.25,32.21,32.24,123400.0,28.816,28.8338,28.7981,28.8249,123400.0
2013-05-21 13:20:00,32.24,32.27,32.24,32.24,77000.0,28.8249,28.8517,28.8249,28.8249,77000.0
2013-05-21 13:25:00,32.24,32.26,32.2,32.21,45000.0,28.8249,28.8428,28.7891,28.7981,45000.0
2013-05-21 13:30:00,32.21,32.21,32.16,32.16,70400.0,28.7981,28.7981,28.7534,28.7534,70400.0
2013-05-21 13:35:00,32.16,32.18,32.15,32.18,22000.0,28.7534,28.7712,28.7444,28.7712,22000.0
2013-05-21 13:40:00,32.18,32.2,32.14,32.18,68800.0,28.7712,28.7891,28.7355,28.7712,68800.0
2013-05-21 13:45:00,32.19,32.21,32.18,32.19,130600.0,28.7802,28.7981,28.7712,28.7802,130600.0
2013-05-21 13:50:00,32.19,32.2,32.13,32.13,74600.0,28.7802,28.7891,28.7265,28.7265,74600.0
2013-05-21 13:55:00,32.13,32.18,32.12,32.16,77400.0,28.7265,28.7712,28.7176,28.7534,77400.0
2013-05-21 14:00:00,32.17,32.18,32.14,32.15,135000.0,28.7623,28.7712,28.7355,28.7444,135000.0
2013-05-21 14:05:00,32.15,32.17,32.13,32.14,67200.0,28.7444,28.7623,28.7265,28.7355,67200.0
2013-05-21 14:10:00,32.15,32.18,32.14,32.17,41400.0,28.7444,28.7712,28.7355,28.7623,41400.0
2013-05-21 14:15:00,32.17,32.21,32.15,32.19,81800.0,28.7623,28.7981,28.7444,28.7802,81800.0
2013-05-21 14:20:00,32.2,32.21,32.18,32.18,52200.0,28.7891,28.7981,28.7712,28.7712,52200.0
2013-05-21 14:25:00,32.19,32.2,32.16,32.16,88400.0,28.7802,28.7891,28.7534,28.7534,88400.0
2013-05-21 14:30:00,32.17,32.2,32.14,32.19,93200.0,28.7623,28.7891,28.7355,28.7802,93200.0
2013-05-21 14:35:00,32.2,32.22,32.19,32.21,152200.0,28.7891,28.807,28.7802,28.7981,152200.0
2013-05-21 14:40:00,32.2,32.21,32.18,32.18,52200.0,28.7891,28.7981,28.7712,28.7712,52200.0
2013-05-21 14:45:00,32.18,32.19,32.16,32.18,58000.0,28.7712,28.7802,28.7534,28.7712,58000.0
2013-05-21 14:50:00,32.18,32.2,32.18,32.2,50400.0,28.7712,28.7891,28.7712,28.7891,50400.0
2013-05-21 14:55:00,32.2,32.2,32.18,32.2,43000.0,28.7891,28.7891,28.7712,28.7891,43000.0
2013-05-21 15:00:00,32.2,32.22,32.18,32.19,304800.0,28.7891,28.807,28.7712,28.7802,304800.0
2013-05-21 15:05:00,32.2,32.24,32.18,32.23,49000.0,28.7891,28.8249,28.7712,28.816,49000.0
2013-05-21 15:10:00,32.22,32.26,32.22,32.25,153000.0,28.807,28.8428,28.807,28.8338,153000.0
2013-05-21 15:15:00,32.24,32.26,32.22,32.26,198200.0,28.8249,28.8428,28.807,28.8428,198200.0
2013-05-21 15:20:00,32.26,32.29,32.25,32.27,67600.0,28.8428,28.8696,28.8338,28.8517,67600.0
2013-05-21 15:25:00,32.27,32.32,32.27,32.28,377600.0,28.8517,28.8964,28.8517,28.8607,377600.0
2013-05-21 15:30:00,32.27,32.27,32.24,32.27,69200.0,28.8517,28.8517,28.8249,28.8517,69200.0
2013-05-21 15:35:00,32.27,32.33,32.24,32.31,110200.0,28.8517,28.9054,28.8249,28.8875,110200.0
2013-05-21 15:40:00,32.31,32.32,32.24,32.24,165200.0,28.8875,28.8964,28.8249,28.8249,165200.0
2013-05-21 15:45:00,32.24,32.29,32.19,32.25,172800.0,28.8249,28.8696,28.7802,28.8338,172800.0
2013-05-21 15:50:00,32.26,32.3,32.25,32.27,131200.0,28.8428,28.8785,28.8338,28.8517,131200.0
2013-05-21 15:55:00,32.27,32.31,32.25,32.3,409000.0,28.8517,28.8875,28.8338,28.8785,409000.0
2013-05-22 09:30:00,31.95,32.2,31.93,32.16,280400.0,28.5656,28.7891,28.5477,28.7534,280400.0
2013-05-22 09:35:00,32.15,32.49,32.14,32.32,292200.0,28.7444,29.0484,28.7355,28.8964,292200.0
2013-05-22 09:40:00,32.31,32.64,32.31,32.46,215600.0,28.8875,29.1825,28.8875,29.0216,215600.0
2013-05-22 09:45:00,32.46,32.55,32.4,32.49,71600.0,29.0216,29.1021,28.9679,29.0484,71600.0
2013-05-22 09:50:00,32.49,32.62,32.46,32.62,204600.0,29.0484,29.1646,29.0216,29.1646,204600.0
2013-05-22 09:55:00,32.61,33.04,32.61,32.96,490600.0,29.1557,29.5401,29.1557,29.4686,490600.0
2013-05-22 10:00:00,32.97,33.1,32.85,33.02,426000.0,29.4776,29.5938,29.3703,29.5223,426000.0
2013-05-22 10:05:00,33.02,33.2,33.0,33.1,218800.0,29.5223,29.6832,29.5044,29.5938,218800.0
2013-05-22 10:10:00,33.1,33.12,32.94,33.01,196200.0,29.5938,29.6117,29.4507,29.5133,196200.0
2013-05-22 10:15:00,33.02,33.02,32.82,32.9,111800.0,29.5223,29.5223,29.3435,29.415,111800.0
2013-05-22 10:20:00,32.9,32.93,32.82,32.88,56600.0,29.415,29.4418,29.3435,29.3971,56600.0
2013-05-22 10:25:00,32.89,32.89,32.82,32.85,85800.0,29.406,29.406,29.3435,29.3703,85800.0
2013-05-22 10:30:00,32.85,32.86,32.7,32.75,179600.0,29.3703,29.3792,29.2362,29.2809,179600.0
2013-05-22 10:35:00,32.74,32.74,32.59,32.63,128200.0,29.2719,29.2719,29.1378,29.1736,128200.0
2013-05-22 10:40:00,32.62,32.67,32.59,32.63,144200.0,29.1646,29.2093,29.1378,29.1736,144200.0
2013-05-22 10:45:00,32.65,32.67,32.56,32.6,99600.0,29.1915,29.2093,29.111,29.1468,99600.0
2013-05-22 10:50:00,32.6,32.68,32.49,32.49,223800.0,29.1468,29.2183,29.0484,29.0484,223800.0
2013-05-22 10:55:00,32.49,32.56,32.38,32.45,205600.0,29.0484,29.111,28.9501,29.0126,205600.0
2013-05-22 11:00:00,32.44,32.6,32.44,32.6,60000.0,29.0037,29.1468,29.0037,29.1468,60000.0
2013-05-22 11:05:00,32.6,32.62,32.53,32.55,38200.0,29.1468,29.1646,29.0842,29.1021,38200.0
2013-05-22 11:10:00,32.55,32.67,32.55,32.63,51800.0,29.1021,29.2093,29.1021,29.1736,51800.0
2013-05-22 11:15:00,32.62,32.66,32.55,32.6,82600.0,29.1646,29.2004,29.1021,29.1468,82600.0
2013-05-22 11:20:00,32.6,32.62,32.55,32.57,24000.0,29.1468,29.1646,29.1021,29.1199,24000.0
2013-05-22 11:25:00,32.57,32.57,32.47,32.54,50400.0,29.1199,29.1199,29.0305,29.0931,50400.0
2013-05-22 11:30:00,32.56,32.59,32.52,32.55,51400.0,29.111,29.1378,29.0752,29.1021,51400.0
2013-05-22 11:35:00,32.55,32.56,32.49,32.52,42600.0,29.1021,29.111,29.0484,29.0752,42600.0
2013-05-22 11:40:00,32.52,32.58,32.52,32.56,140000.0,29.0752,29.1289,29.0752,29.111,140000.0
2013-05-22 11:45:00,32.56,32.62,32.55,32.56,116000.0,29.111,29.1646,29.1021,29.111,116000.0
2013-05-22 11:50:00,32.56,32.57,32.52,32.55,104600.0,29.111,29.1199,29.0752,29.1021,104600.0
2013-05-22 11:55:00,32.56,32.6,32.54,32.54,47000.0,29.111,29.1468,29.0931,29.0931,47000.0
2013-05-22 12:00:00,32.55,32.59,32.54,32.59,45800.0,29.1021,29.1378,29.0931,29.1378,45800.0
2013-05-22 12:05:00,32.58,32.61,32.57,32.61,63400.0,29.1289,29.1557,29.1199,29.1557,63400.0
2013-05-22 12:10:00,32.6,32.65,32.59,32.65,104800.0,29.1468,29.1915,29.1378,29.1915,104800.0
2013-05-22 12:15:00,32.65,32.67,32.63,32.66,69600.0,29.1915,29.2093,29.1736,29.2004,69600.0
2013-05-22 12:20:00,32.65,32.71,32.65,32.7,113000.0,29.1915,29.2451,29.1915,29.2362,113000.0
2013-05-22 12:25:00,32.7,32.7,32.65,32.67,91400.0,29.2362,29.2362,29.1915,29.2093,91400.0
2013-05-22 12:30:00,32.67,32.72,32.67,32.71,124800.0,29.2093,29.254,29.2093,29.2451,124800.0
2013-05-22 12:35:00,32.7,32.73,32.65,32.72,32000.0,29.2362,29.263,29.1915,29.254,32000.0
2013-05-22 12:40:00,32.73,32.76,32.71,32.76,86000.0,29.263,29.2898,29.2451,29.2898,86000.0
2013-05-22 12:45:00,32.76,32.91,32.74,32.79,462400.0,29.2898,29.4239,29.2719,29.3166,462400.0
2013-05-22 12:50:00,32.79,32.83,32.76,32.81,148600.0,29.3166,29.3524,29.2898,29.3345,148600.0
2013-05-22 12:55:00,32.8,32.92,32.8,32.92,234800.0,29.3256,29.4329,29.3256,29.4329,234800.0
2013-05-22 13:00:00,32.92,32.93,32.81,32.83,122600.0,29.4329,29.4418,29.3345,29.3524,122600.0
2013-05-22 13:05:00,32.83,32.84,32.79,32.83,123400.0,29.3524,29.3613,29.3166,29.3524,123400.0
2013-05-22 13:10:00,32.83,32.94,32.81,32.9,186400.0,29.3524,29.4507,29.3345,29.415,186400.0
2013-05-22 13:15:00,32.9,32.93,32.88,32.93,223600.0,29.415,29.4418,29.3971,29.4418,223600.0
2013-05-22 13:20:00,32.93,32.93,32.85,32.89,81000.0,29.4418,29.4418,29.3703,29.406,81000.0
2013-05-22 13:25:00,32.88,32.89,32.88,32.89,210200.0,29.3971,29.406,29.3971,29.406,210200.0
2013-05-22 13:30:00,32.88,32.91,32.83,32.9,189000.0,29.3971,29.4239,29.3524,29.415,189000.0
2013-05-22 13:35:00,32.9,32.93,32.87,32.87,115400.0,29.415,29.4418,29.3882,29.3882,115400.0
2013-05-22 13:40:00,32.88,32.91,32.84,32.88,122000.0,29.3971,29.4239,29.3613,29.3971,122000.0
2013-05-22 13:45:00,32.88,32.88,32.77,32.82,385600.0,29.3971,29.3971,29.2988,29.3435,385600.0
2013-05-22 13:50:00,32.82,32.82,32.74,32.77,71200.0,29.3435,29.3435,29.2719,29.2988,71200.0
2013-05-22 13:55:00,32.79,32.83,32.76,32.8,120000.0,29.3166,29.3524,29.2898,29.3256,120000.0
2013-05-22 14:00:00,32.8,32.84,32.71,32.73,406000.0,29.3256,29.3613,29.2451,29.263,406000.0
2013-05-22 14:05:00,32.73,32.75,32.62,32.63,193600.0,29.263,29.2809,29.1646,29.1736,193600.0
2013-05-22 14:10:00,32.63,32.67,32.58,32.67,197000.0,29.1736,29.2093,29.1289,29.2093,197000.0
2013-05-22 14:15:00,32.67,32.72,32.62,32.66,158000.0,29.2093,29.254,29.1646,29.2004,158000.0
2013-05-22 14:20:00,32.67,32.74,32.63,32.63,142600.0,29.2093,29.2719,29.1736,29.1736,142600.0
2013-05-22 14:25:00,32.63,32.68,32.6,32.63,117200.0,29.1736,29.2183,29.1468,29.1736,117200.0
2013-05-22 14:30:00,32.63,32.68,32.63,32.65,120200.0,29.1736,29.2183,29.1736,29.1915,120200.0
2013-05-22 14:35:00,32.64,32.66,32.56,32.59,93800.0,29.1825,29.2004,29.111,29.1378,93800.0
2013-05-22 14:40:00,32.59,32.6,32.47,32.5,179400.0,29.1378,29.1468,29.0305,29.0574,179400.0
2013-05-22 14:45:00,32.5,32.63,32.5,32.6,122600.0,29.0574,29.1736,29.0574,29.1468,122600.0
2013-05-22 14:50:00,32.6,32.63,32.58,32.62,139400.0,29.1468,29.1736,29.1289,29.1646,139400.0
2013-05-22 14:55:00,32.61,32.67,32.6,32.65,70800.0,29.1557,29.2093,29.1468,29.1915,70800.0
2013-05-22 15:00:00,32.64,32.65,32.55,32.56,83000.0,29.1825,29.1915,29.1021,29.111,83000.0
2013-05-22 15:05:00,32.56,32.57,32.48,32.56,148800.0,29.111,29.1199,29.0395,29.111,148800.0
2013-05-22 15:10:00,32.56,32.56,32.43,32.44,163400.0,29.111,29.111,28.9948,29.0037,163400.0
2013-05-22 15:15:00,32.44,32.48,32.38,32.38,80400.0,29.0037,29.0395,28.9501,28.9501,80400.0
2013-05-22 15:20:00,32.38,32.4,32.37,32.37,174000.0,28.9501,28.9679,28.9411,28.9411,174000.0
2013-05-22 15:25:00,32.38,32.38,32.3,32.31,114400.0,28.9501,28.9501,28.8785,28.8875,114400.0
2013-05-22 15:30:00,32.32,32.33,32.24,32.27,135600.0,28.8964,28.9054,28.8249,28.8517,135600.0
2013-05-22 15:35:00,32.27,32.29,32.24,32.24,111800.0,28.8517,28.8696,28.8249,28.8249,111800.0
2013-05-22 15:40:00,32.24,32.36,32.23,32.35,130400.0,28.8249,28.9322,28.816,28.9232,130400.0
2013-05-22 15:45:00,32.35,32.39,32.33,32.35,123000.0,28.9232,28.959,28.9054,28.9232,123000.0
2013-05-22 15:50:00,32.35,32.44,32.35,32.44,313800.0,28.9232,29.0037,28.9232,29.0037,313800.0
2013-05-22 15:55:00,32.44,32.65,32.44,32.58,1144800.0,29.0037,29.1915,29.0037,29.1289,1144800.0
2013-05-23 09:30:00,32.45,32.58,32.29,32.55,308000.0,29.0126,29.1289,28.8696,29.1021,308000.0
2013-05-23 09:35:00,32.57,32.6,32.34,32.44,125800.0,29.1199,29.1468,28.9143,29.0037,125800.0
2013-05-23 09:40:00,32.44,32.46,32.35,32.38,77200.0,29.0037,29.0216,28.9232,28.9501,77200.0
2013-05-23 09:45:00,32.4,32.43,32.25,32.29,66000.0,28.9679,28.9948,28.8338,28.8696,66000.0
2013-05-23 09:50:00,32.27,32.29,32.17,32.18,102600.0,28.8517,28.8696,28.7623,28.7712,102600.0
2013-05-23 09:55:00,32.2,32.22,31.99,32.13,152200.0,28.7891,28.807,28.6014,28.7265,152200.0
2013-05-23 10:00:00,32.13,32.2,32.08,32.18,159200.0,28.7265,28.7891,28.6818,28.7712,159200.0
2013-05-23 10:05:00,32.19,32.19,31.96,31.96,205600.0,28.7802,28.7802,28.5746,28.5746,205600.0
2013-05-23 10:10:00,31.96,32.08,31.95,32.0,298800.0,28.5746,28.6818,28.5656,28.6103,298800.0
2013-05-23 10:15:00,32.01,32.19,32.01,32.17,187400.0,28.6193,28.7802,28.6193,28.7623,187400.0
2013-05-23 10:20:00,32.17,32.2,32.13,32.16,29000.0,28.7623,28.7891,28.7265,28.7534,29000.0
2013-05-23 10:25:00,32.16,32.35,32.15,32.24,120400.0,28.7534,28.9232,28.7444,28.8249,120400.0
2013-05-23 10:30:00,32.25,32.31,32.24,32.3,78000.0,28.8338,28.8875,28.8249,28.8785,78000.0
2013-05-23 10:35:00,32.3,32.32,32.24,32.24,53800.0,28.8785,28.8964,28.8249,28.8249,53800.0
2013-05-23 10:40:00,32.24,32.26,32.18,32.22,92600.0,28.8249,28.8428,28.7712,28.807,92600.0
2013-05-23 10:45:00,32.21,32.27,32.21,32.26,64600.0,28.7981,28.8517,28.7981,28.8428,64600.0
2013-05-23 10:50:00,32.26,32.31,32.24,32.29,31400.0,28.8428,28.8875,28.8249,28.8696,31400.0
2013-05-23 10:55:00,32.29,32.33,32.24,32.26,43400.0,28.8696,28.9054,28.8249,28.8428,43400.0
2013-05-23 11:00:00,32.27,32.3,32.25,32.27,34200.0,28.8517,28.8785,28.8338,28.8517,34200.0
2013-05-23 11:05:00,32.29,32.31,32.25,32.26,53200.0,28.8696,28.8875,28.8338,28.8428,53200.0
2013-05-23 11:10:00,32.25,32.28,32.25,32.27,35800.0,28.8338,28.8607,28.8338,28.8517,35800.0
2013-05-23 11:15:00,32.27,32.32,32.25,32.29,56400.0,28.8517,28.8964,28.8338,28.8696,56400.0
2013-05-23 11:20:00,32.28,32.32,32.25,32.27,50200.0,28.8607,28.8964,28.8338,28.8517,50200.0
2013-05-23 11:25:00,32.27,32.29,32.17,32.24,128800.0,28.8517,28.8696,28.7623,28.8249,128800.0
2013-05-23 11:30:00,32.24,32.31,32.24,32.27,62600.0,28.8249,28.8875,28.8249,28.8517,62600.0
2013-05-23 11:35:00,32.28,32.37,32.28,32.33,72400.0,28.8607,28.9411,28.8607,28.9054,72400.0
2013-05-23 11:40:00,32.34,32.34,32.29,32.31,55800.0,28.9143,28.9143,28.8696,28.8875,55800.0
2013-05-23 11:45:00,32.3,32.33,32.25,32.25,172600.0,28.8785,28.9054,28.8338,28.8338,172600.0
2013-05-23 11:50:00,32.25,32.29,32.22,32.22,110200.0,28.8338,28.8696,28.807,28.807,110200.0
2013-05-23 11:55:00,32.23,32.25,32.19,32.21,214600.0,28.816,28.8338,28.7802,28.7981,214600.0
2013-05-23 12:00:00,32.23,32.3,32.22,32.24,73600.0,28.816,28.8785,28.807,28.8249,73600.0
2013-05-23 12:05:00,32.25,32.33,32.24,32.29,125800.0,28.8338,28.9054,28.8249,28.8696,125800.0
2013-05-23 12:10:00,32.3,32.39,32.3,32.38,239600.0,28.8785,28.959,28.8785,28.9501,239600.0
2013-05-23 12:15:00,32.37,32.42,32.34,32.41,173200.0,28.9411,28.9858,28.9143,28.9769,173200.0
2013-05-23 12:20:00,32.4,32.41,32.34,32.36,64600.0,28.9679,28.9769,28.9143,28.9322,64600.0
2013-05-23 12:25:00,32.36,32.39,32.35,32.39,67200.0,28.9322,28.959,28.9232,28.959,67200.0
2013-05-23 12:30:00,32.39,32.4,32.31,32.34,80000.0,28.959,28.9679,28.8875,28.9143,80000.0
2013-05-23 12:35:00,32.35,32.35,32.3,32.31,30800.0,28.9232,28.9232,28.8785,28.8875,30800.0
2013-05-23 12:40:00,32.31,32.35,32.27,32.29,62400.0,28.8875,28.9232,28.8517,28.8696,62400.0
2013-05-23 12:45:00,32.29,32.3,32.19,32.23,52600.0,28.8696,28.8785,28.7802,28.816,52600.0
2013-05-23 12:50:00,32.23,32.26,32.23,32.26,120400.0,28.816,28.8428,28.816,28.8428,120400.0
2013-05-23 12:55:00,32.26,32.34,32.23,32.32,105600.0,28.8428,28.9143,28.816,28.8964,105600.0
2013-05-23 13:00:00,32.31,32.31,32.24,32.24,91000.0,28.8875,28.8875,28.8249,28.8249,91000.0
2013-05-23 13:05:00,32.24,32.25,32.2,32.2,82400.0,28.8249,28.8338,28.7891,28.7891,82400.0
2013-05-23 13:10:00,32.2,32.2,32.12,32.16,57400.0,28.7891,28.7891,28.7176,28.7534,57400.0
2013-05-23 13:15:00,32.15,32.17,32.09,32.16,100200.0,28.7444,28.7623,28.6908,28.7534,100200.0
2013-05-23 13:20:00,32.15,32.19,32.13,32.17,60400.0,28.7444,28.7802,28.7265,28.7623,60400.0
2013-05-23 13:25:00,32.17,32.17,32.03,32.04,124200.0,28.7623,28.7623,28.6371,28.6461,124200.0
2013-05-23 13:30:00,32.04,32.05,31.97,31.97,295800.0,28.6461,28.655,28.5835,28.5835,295800.0
2013-05-23 13:35:00,31.98,32.01,31.97,32.0,135600.0,28.5924,28.6193,28.5835,28.6103,135600.0
2013-05-23 13:40:00,32.0,32.0,31.9,31.9,118200.0,28.6103,28.6103,28.5209,28.5209,118200.0
2013-05-23 13:45:00,31.9,31.93,31.86,31.91,132000.0,28.5209,28.5477,28.4851,28.5298,132000.0
2013-05-23 13:50:00,31.91,31.92,31.84,31.85,95400.0,28.5298,28.5388,28.4673,28.4762,95400.0
2013-05-23 13:55:00,31.85,32.06,31.85,32.05,173400.0,28.4762,28.664,28.4762,28.655,173400.0
2013-05-23 14:00:00,32.05,32.06,32.0,32.02,89600.0,28.655,28.664,28.6103,28.6282,89600.0
2013-05-23 14:05:00,32.02,32.12,32.02,32.12,105600.0,28.6282,28.7176,28.6282,28.7176,105600.0
2013-05-23 14:10:00,32.12,32.15,32.1,32.15,101000.0,28.7176,28.7444,28.6997,28.7444,101000.0
2013-05-23 14:15:00,32.15,32.18,32.11,32.13,80600.0,28.7444,28.7712,28.7087,28.7265,80600.0
2013-05-23 14:20:00,32.12,32.13,32.06,32.06,86000.0,28.7176,28.7265,28.664,28.664,86000.0
2013-05-23 14:25:00,32.07,32.07,32.02,32.03,69000.0,28.6729,28.6729,28.6282,28.6371,69000.0
2013-05-23 14:30:00,32.02,32.07,32.0,32.07,81000.0,28.6282,28.6729,28.6103,28.6729,81000.0
2013-05-23 14:35:00,32.07,32.12,32.07,32.12,61800.0,28.6729,28.7176,28.6729,28.7176,61800.0
2013-05-23 14:40:00,32.12,32.17,32.1,32.16,51600.0,28.7176,28.7623,28.6997,28.7534,51600.0
2013-05-23 14:45:00,32.16,32.16,32.1,32.15,63800.0,28.7534,28.7534,28.6997,28.7444,63800.0
2013-05-23 14:50:00,32.16,32.16,32.11,32.13,71400.0,28.7534,28.7534,28.7087,28.7265,71400.0
2013-05-23 14:55:00,32.13,32.16,32.1,32.12,70600.0,28.7265,28.7534,28.6997,28.7176,70600.0
2013-05-23 15:00:00,32.12,32.14,32.1,32.1,69000.0,28.7176,28.7355,28.6997,28.6997,69000.0
2013-05-23 15:05:00,32.1,32.13,32.06,32.12,66600.0,28.6997,28.7265,28.664,28.7176,66600.0
2013-05-23 15:10:00,32.12,32.14,32.1,32.1,76600.0,28.7176,28.7355,28.6997,28.6997,76600.0
2013-05-23 15:15:00,32.1,32.1,32.01,32.02,87600.0,28.6997,28.6997,28.6193,28.6282,87600.0
2013-05-23 15:20:00,32.02,32.06,32.01,32.01,63400.0,28.6282,28.664,28.6193,28.6193,63400.0
2013-05-23 15:25:00,32.01,32.08,31.98,32.06,117200.0,28.6193,28.6818,28.5924,28.664,117200.0
2013-05-23 15:30:00,32.06,32.12,32.05,32.08,120800.0,28.664,28.7176,28.655,28.6818,120800.0
2013-05-23 15:35:00,32.08,32.09,32.04,32.05,141000.0,28.6818,28.6908,28.6461,28.655,141000.0
2013-05-23 15:40:00,32.05,32.07,32.04,32.06,153600.0,28.655,28.6729,28.6461,28.664,153600.0
2013-05-23 15:45:00,32.05,32.06,32.0,32.01,183400.0,28.655,28.664,28.6103,28.6193,183400.0
2013-05-23 15:50:00,32.02,32.08,32.02,32.07,172400.0,28.6282,28.6818,28.6282,28.6729,172400.0
2013-05-23 15:55:00,32.07,32.1,32.05,32.05,327400.0,28.6729,28.6997,28.655,28.655,327400.0
2013-05-24 09:30:00,31.89,31.91,31.7,31.7,96200.0,28.512,28.5298,28.3421,28.3421,96200.0
2013-05-24 09:35:00,31.72,31.8,31.61,31.65,78600.0,28.36,28.4315,28.2616,28.2974,78600.0
2013-05-24 09:40:00,31.65,31.67,31.5,31.62,165000.0,28.2974,28.3153,28.1633,28.2706,165000.0
2013-05-24 09:45:00,31.63,31.68,31.46,31.48,70800.0,28.2795,28.3242,28.1275,28.1454,70800.0
2013-05-24 09:50:00,31.47,31.55,31.46,31.52,117400.0,28.1365,28.208,28.1275,28.1812,117400.0
2013-05-24 09:55:00,31.54,31.55,31.49,31.51,102000.0,28.199,28.208,28.1543,28.1722,102000.0
2013-05-24 10:00:00,31.53,31.54,31.46,31.52,90000.0,28.1901,28.199,28.1275,28.1812,90000.0
2013-05-24 10:05:00,31.52,31.74,31.52,31.73,150600.0,28.1812,28.3779,28.1812,28.3689,150600.0
2013-05-24 10:10:00,31.73,31.77,31.68,31.69,147600.0,28.3689,28.4047,28.3242,28.3332,147600.0
2013-05-24 10:15:00,31.68,31.7,31.58,31.58,56800.0,28.3242,28.3421,28.2348,28.2348,56800.0
2013-05-24 10:20:00,31.57,31.71,31.56,31.62,80600.0,28.2259,28.351,28.2169,28.2706,80600.0
2013-05-24 10:25:00,31.61,31.7,31.58,31.64,33800.0,28.2616,28.3421,28.2348,28.2884,33800.0
2013-05-24 10:30:00,31.65,31.7,31.61,31.61,109200.0,28.2974,28.3421,28.2616,28.2616,109200.0
2013-05-24 10:35:00,31.61,31.64,31.57,31.62,64000.0,28.2616,28.2884,28.2259,28.2706,64000.0
2013-05-24 10:40:00,31.61,31.63,31.6,31.61,61400.0,28.2616,28.2795,28.2527,28.2616,61400.0
2013-05-24 10:45:00,31.63,31.63,31.58,31.6,28000.0,28.2795,28.2795,28.2348,28.2527,28000.0
2013-05-24 10:50:00,31.61,31.68,31.6,31.66,26800.0,28.2616,28.3242,28.2527,28.3063,26800.0
2013-05-24 10:55:00,31.68,31.68,31.61,31.68,44200.0,28.3242,28.3242,28.2616,28.3242,44200.0
2013-05-24 11:00:00,31.68,31.7,31.65,31.7,38200.0,28.3242,28.3421,28.2974,28.3421,38200.0
2013-05-24 11:05:00,31.7,31.81,31.7,31.77,56600.0,28.3421,28.4404,28.3421,28.4047,56600.0
2013-05-24 11:10:00,31.78,31.87,31.75,31.86,86200.0,28.4136,28.4941,28.3868,28.4851,86200.0
2013-05-24 11:15:00,31.86,31.88,31.84,31.85,110000.0,28.4851,28.503,28.4673,28.4762,110000.0
2013-05-24 11:20:00,31.85,31.87,31.83,31.83,102000.0,28.4762,28.4941,28.4583,28.4583,102000.0
2013-05-24 11:25:00,31.83,31.92,31.83,31.9,68800.0,28.4583,28.5388,28.4583,28.5209,68800.0
2013-05-24 11:30:00,31.89,31.9,31.85,31.86,35000.0,28.512,28.5209,28.4762,28.4851,35000.0
2013-05-24 11:35:00,31.86,31.89,31.85,31.88,43400.0,28.4851,28.512,28.4762,28.503,43400.0
2013-05-24 11:40:00,31.88,31.89,31.83,31.86,78600.0,28.503,28.512,28.4583,28.4851,78600.0
2013-05-24 11:45:00,31.86,31.88,31.81,31.81,83200.0,28.4851,28.503,28.4404,28.4404,83200.0
2013-05-24 11:50:00,31.8,31.86,31.8,31.86,34800.0,28.4315,28.4851,28.4315,28.4851,34800.0
2013-05-24 11:55:00,31.86,31.87,31.83,31.85,24200.0,28.4851,28.4941,28.4583,28.4762,24200.0
2013-05-24 12:00:00,31.85,31.86,31.81,31.82,44400.0,28.4762,28.4851,28.4404,28.4494,44400.0
2013-05-24 12:05:00,31.81,31.9,31.79,31.89,56800.0,28.4404,28.5209,28.4226,28.512,56800.0
2013-05-24 12:10:00,31.89,31.93,31.85,31.85,18600.0,28.512,28.5477,28.4762,28.4762,18600.0
2013-05-24 12:15:00,31.86,31.86,31.81,31.85,26400.0,28.4851,28.4851,28.4404,28.4762,26400.0
2013-05-24 12:20:00,31.83,31.85,31.79,31.83,21600.0,28.4583,28.4762,28.4226,28.4583,21600.0
2013-05-24 12:25:00,31.83,31.85,31.82,31.84,44400.0,28.4583,28.4762,28.4494,28.4673,44400.0
2013-05-24 12:30:00,31.83,31.84,31.78,31.79,19000.0,28.4583,28.4673,28.4136,28.4226,19000.0
2013-05-24 12:35:00,31.8,31.81,31.75,31.75,14600.0,28.4315,28.4404,28.3868,28.3868,14600.0
2013-05-24 12:40:00,31.75,31.77,31.72,31.74,49000.0,28.3868,28.4047,28.36,28.3779,49000.0
2013-05-24 12:45:00,31.75,31.77,31.73,31.75,26600.0,28.3868,28.4047,28.3689,28.3868,26600.0
2013-05-24 12:50:00,31.75,31.75,31.69,31.71,69400.0,28.3868,28.3868,28.3332,28.351,69400.0
2013-05-24 12:55:00,31.71,31.73,31.68,31.69,44000.0,28.351,28.3689,28.3242,28.3332,44000.0
2013-05-24 13:00:00,31.69,31.71,31.68,31.7,34400.0,28.3332,28.351,28.3242,28.3421,34400.0
2013-05-24 13:05:00,31.7,31.7,31.68,31.68,19000.0,28.3421,28.3421,28.3242,28.3242,19000.0
2013-05-24 13:10:00,31.69,31.72,31.68,31.72,26200.0,28.3332,28.36,28.3242,28.36,26200.0
2013-05-24 13:15:00,31.72,31.73,31.71,31.72,62200.0,28.36,28.3689,28.351,28.36,62200.0
2013-05-24 13:20:00,31.72,31.72,31.69,31.7,40000.0,28.36,28.36,28.3332,28.3421,40000.0
2013-05-24 13:25:00,31.7,31.7,31.59,31.6,105000.0,28.3421,28.3421,28.2437,28.2527,105000.0
2013-05-24 13:30:00,31.6,31.67,31.6,31.67,30800.0,28.2527,28.3153,28.2527,28.3153,30800.0
2013-05-24 13:35:00,31.67,31.67,31.63,31.63,15400.0,28.3153,28.3153,28.2795,28.2795,15400.0
2013-05-24 13:40:00,31.63,31.64,31.61,31.63,25400.0,28.2795,28.2884,28.2616,28.2795,25400.0
2013-05-24 13:45:00,31.63,31.68,31.63,31.68,55800.0,28.2795,28.3242,28.2795,28.3242,55800.0
2013-05-24 13:50:00,31.68,31.69,31.66,31.67,30200.0,28.3242,28.3332,28.3063,28.3153,30200.0
2013-05-24 13:55:00,31.68,31.68,31.65,31.65,43200.0,28.3242,28.3242,28.2974,28.2974,43200.0
2013-05-24 14:00:00,31.65,31.65,31.57,31.58,64200.0,28.2974,28.2974,28.2259,28.2348,64200.0
2013-05-24 14:05:00,31.58,31.58,31.55,31.55,59000.0,28.2348,28.2348,28.208,28.208,59000.0
2013-05-24 14:10:00,31.55,31.56,31.52,31.56,62000.0,28.208,28.2169,28.1812,28.2169,62000.0
2013-05-24 14:15:00,31.56,31.59,31.55,31.58,37000.0,28.2169,28.2437,28.208,28.2348,37000.0
2013-05-24 14:20:00,31.59,31.59,31.55,31.56,36400.0,28.2437,28.2437,28.208,28.2169,36400.0
2013-05-24 14:25:00,31.57,31.57,31.55,31.55,21200.0,28.2259,28.2259,28.208,28.208,21200.0
2013-05-24 14:30:00,31.56,31.58,31.55,31.55,28400.0,28.2169,28.2348,28.208,28.208,28400.0
2013-05-24 14:35:00,31.56,31.6,31.56,31.58,45600.0,28.2169,28.2527,28.2169,28.2348,45600.0
2013-05-24 14:40:00,31.58,31.63,31.56,31.63,43000.0,28.2348,28.2795,28.2169,28.2795,43000.0
2013-05-24 14:45:00,31.64,31.66,31.63,31.65,423600.0,28.2884,28.3063,28.2795,28.2974,423600.0
2013-05-24 14:50:00,31.65,31.66,31.63,31.64,43800.0,28.2974,28.3063,28.2795,28.2884,43800.0
2013-05-24 14:55:00,31.65,31.65,31.6,31.63,55200.0,28.2974,28.2974,28.2527,28.2795,55200.0
2013-05-24 15:00:00,31.64,31.66,31.62,31.65,72600.0,28.2884,28.3063,28.2706,28.2974,72600.0
2013-05-24 15:05:00,31.65,31.67,31.64,31.66,51000.0,28.2974,28.3153,28.2884,28.3063,51000.0
2013-05-24 15:10:00,31.67,31.71,31.66,31.7,44200.0,28.3153,28.351,28.3063,28.3421,44200.0
2013-05-24 15:15:00,31.7,31.73,31.67,31.67,58800.0,28.3421,28.3689,28.3153,28.3153,58800.0
2013-05-24 15:20:00,31.67,31.72,31.67,31.71,70200.0,28.3153,28.36,28.3153,28.351,70200.0
2013-05-24 15:25:00,31.71,31.74,31.7,31.74,71400.0,28.351,28.3779,28.3421,28.3779,71400.0
2013-05-24 15:30:00,31.74,31.78,31.73,31.76,118000.0,28.3779,28.4136,28.3689,28.3957,118000.0
2013-05-24 15:35:00,31.77,31.77,31.72,31.73,87400.0,28.4047,28.4047,28.36,28.3689,87400.0
2013-05-24 15:40:00,31.72,31.77,31.72,31.74,128400.0,28.36,28.4047,28.36,28.3779,128400.0
2013-05-24 15:45:00,31.74,31.76,31.73,31.75,131600.0,28.3779,28.3957,28.3689,28.3868,131600.0
2013-05-24 15:50:00,31.75,31.82,31.74,31.81,269200.0,28.3868,28.4494,28.3779,28.4404,269200.0
2013-05-24 15:55:00,31.82,31.89,31.8,31.89,261000.0,28.4494,28.512,28.4315,28.512,261000.0
2013-05-28 09:30:00,32.35,32.35,32.12,32.14,174600.0,28.9232,28.9232,28.7176,28.7355,174600.0
2013-05-28 09:35:00,32.16,32.24,32.1,32.19,177000.0,28.7534,28.8249,28.6997,28.7802,177000.0
2013-05-28 09:40:00,32.21,32.21,32.04,32.09,66200.0,28.7981,28.7981,28.6461,28.6908,66200.0
2013-05-28 09:45:00,32.1,32.14,31.99,32.02,84000.0,28.6997,28.7355,28.6014,28.6282,84000.0
2013-05-28 09:50:00,32.02,32.1,32.0,32.03,75200.0,28.6282,28.6997,28.6103,28.6371,75200.0
2013-05-28 09:55:00,32.02,32.07,31.99,32.06,82400.0,28.6282,28.6729,28.6014,28.664,82400.0
2013-05-28 10:00:00,32.08,32.25,32.05,32.17,129400.0,28.6818,28.8338,28.655,28.7623,129400.0
2013-05-28 10:05:00,32.18,32.23,32.12,32.22,37000.0,28.7712,28.816,28.7176,28.807,37000.0
2013-05-28 10:10:00,32.24,32.24,32.16,32.19,24400.0,28.8249,28.8249,28.7534,28.7802,24400.0
2013-05-28 10:15:00,32.19,32.2,32.1,32.16,117200.0,28.7802,28.7891,28.6997,28.7534,117200.0
2013-05-28 10:20:00,32.17,32.21,32.13,32.18,95800.0,28.7623,28.7981,28.7265,28.7712,95800.0
2013-05-28 10:25:00,32.19,32.21,32.18,32.2,24000.0,28.7802,28.7981,28.7712,28.7891,24000.0
2013-05-28 10:30:00,32.19,32.19,32.16,32.17,29400.0,28.7802,28.7802,28.7534,28.7623,29400.0
2013-05-28 10:35:00,32.17,32.18,32.11,32.12,81600.0,28.7623,28.7712,28.7087,28.7176,81600.0
2013-05-28 10:40:00,32.12,32.16,32.11,32.13,64600.0,28.7176,28.7534,28.7087,28.7265,64600.0
2013-05-28 10:45:00,32.13,32.18,32.12,32.18,63000.0,28.7265,28.7712,28.7176,28.7712,63000.0
2013-05-28 10:50:00,32.17,32.21,32.16,32.19,60400.0,28.7623,28.7981,28.7534,28.7802,60400.0
2013-05-28 10:55:00,32.19,32.2,32.16,32.19,47600.0,28.7802,28.7891,28.7534,28.7802,47600.0
2013-05-28 11:00:00,32.19,32.2,32.14,32.15,41000.0,28.7802,28.7891,28.7355,28.7444,41000.0
2013-05-28 11:05:00,32.15,32.17,32.11,32.12,65400.0,28.7444,28.7623,28.7087,28.7176,65400.0
2013-05-28 11:10:00,32.13,32.16,32.11,32.13,68600.0,28.7265,28.7534,28.7087,28.7265,68600.0
2013-05-28 11:15:00,32.13,32.15,32.11,32.11,66200.0,28.7265,28.7444,28.7087,28.7087,66200.0
2013-05-28 11:20:00,32.11,32.16,32.11,32.13,43600.0,28.7087,28.7534,28.7087,28.7265,43600.0
2013-05-28 11:25:00,32.12,32.16,32.11,32.13,35400.0,28.7176,28.7534,28.7087,28.7265,35400.0
2013-05-28 11:30:00,32.13,32.14,32.1,32.1,77600.0,28.7265,28.7355,28.6997,28.6997,77600.0
2013-05-28 11:35:00,32.1,32.11,32.05,32.08,87600.0,28.6997,28.7087,28.655,28.6818,87600.0
2013-05-28 11:40:00,32.1,32.1,32.07,32.07,70200.0,28.6997,28.6997,28.6729,28.6729,70200.0
2013-05-28 11:45:00,32.08,32.12,32.06,32.1,36000.0,28.6818,28.7176,28.664,28.6997,36000.0
2013-05-28 11:50:00,32.1,32.13,32.1,32.1,57400.0,28.6997,28.7265,28.6997,28.6997,57400.0
2013-05-28 11:55:00,32.1,32.1,32.02,32.02,77000.0,28.6997,28.6997,28.6282,28.6282,77000.0
2013-05-28 12:00:00,32.02,32.1,32.02,32.08,36000.0,28.6282,28.6997,28.6282,28.6818,36000.0
2013-05-28 12:05:00,32.08,32.08,32.03,32.06,53600.0,28.6818,28.6818,28.6371,28.664,53600.0
2013-05-28 12:10:00,32.07,32.07,32.04,32.04,41600.0,28.6729,28.6729,28.6461,28.6461,41600.0
2013-05-28 12:15:00,32.04,32.09,32.01,32.06,42800.0,28.6461,28.6908,28.6193,28.664,42800.0
2013-05-28 12:20:00,32.06,32.08,32.02,32.02,30800.0,28.664,28.6818,28.6282,28.6282,30800.0
2013-05-28 12:25:00,32.02,32.02,31.97,31.97,34200.0,28.6282,28.6282,28.5835,28.5835,34200.0
2013-05-28 12:30:00,31.97,32.0,31.93,32.0,45800.0,28.5835,28.6103,28.5477,28.6103,45800.0
2013-05-28 12:35:00,32.0,32.02,31.99,32.0,22400.0,28.6103,28.6282,28.6014,28.6103,22400.0
2013-05-28 12:40:00,32.02,32.1,32.02,32.07,28200.0,28.6282,28.6997,28.6282,28.6729,28200.0
2013-05-28 12:45:00,32.07,32.09,32.07,32.08,22800.0,28.6729,28.6908,28.6729,28.6818,22800.0
2013-05-28 12:50:00,32.07,32.09,32.06,32.08,20800.0,28.6729,28.6908,28.664,28.6818,20800.0
2013-05-28 12:55:00,32.07,32.1,32.07,32.1,31400.0,28.6729,28.6997,28.6729,28.6997,31400.0
2013-05-28 13:00:00,32.1,32.15,32.09,32.13,37200.0,28.6997,28.7444,28.6908,28.7265,37200.0
2013-05-28 13:05:00,32.12,32.15,32.11,32.13,26400.0,28.7176,28.7444,28.7087,28.7265,26400.0
2013-05-28 13:10:00,32.13,32.15,32.12,32.13,20200.0,28.7265,28.7444,28.7176,28.7265,20200.0
2013-05-28 13:15:00,32.13,32.15,32.1,32.13,23400.0,28.7265,28.7444,28.6997,28.7265,23400.0
2013-05-28 13:20:00,32.12,32.14,32.1,32.12,45000.0,28.7176,28.7355,28.6997,28.7176,45000.0
2013-05-28 13:25:00,32.12,32.16,32.09,32.09,48400.0,28.7176,28.7534,28.6908,28.6908,48400.0
2013-05-28 13:30:00,32.1,32.1,32.05,32.06,37000.0,28.6997,28.6997,28.655,28.664,37000.0
2013-05-28 13:35:00,32.06,32.07,32.02,32.05,51400.0,28.664,28.6729,28.6282,28.655,51400.0
2013-05-28 13:40:00,32.04,32.06,32.01,32.01,39800.0,28.6461,28.664,28.6193,28.6193,39800.0
2013-05-28 13:45:00,32.01,32.02,31.97,32.0,44800.0,28.6193,28.6282,28.5835,28.6103,44800.0
2013-05-28 13:50:00,32.0,32.0,31.95,31.99,64000.0,28.6103,28.6103,28.5656,28.6014,64000.0
2013-05-28 13:55:00,31.97,32.0,31.93,31.94,89600.0,28.5835,28.6103,28.5477,28.5567,89600.0
2013-05-28 14:00:00,31.95,31.97,31.89,31.92,47400.0,28.5656,28.5835,28.512,28.5388,47400.0
2013-05-28 14:05:00,31.92,31.93,31.86,31.86,60000.0,28.5388,28.5477,28.4851,28.4851,60000.0
2013-05-28 14:10:00,31.87,31.87,31.81,31.81,43600.0,28.4941,28.4941,28.4404,28.4404,43600.0
2013-05-28 14:15:00,31.81,31.83,31.76,31.81,339600.0,28.4404,28.4583,28.3957,28.4404,339600.0
2013-05-28 14:20:00,31.81,31.83,31.79,31.79,81600.0,28.4404,28.4583,28.4226,28.4226,81600.0
2013-05-28 14:25:00,31.79,31.82,31.75,31.8,64000.0,28.4226,28.4494,28.3868,28.4315,64000.0
2013-05-28 14:30:00,31.8,31.83,31.78,31.81,26400.0,28.4315,28.4583,28.4136,28.4404,26400.0
2013-05-28 14:35:00,31.8,31.85,31.77,31.77,291400.0,28.4315,28.4762,28.4047,28.4047,291400.0
2013-05-28 14:40:00,31.77,31.82,31.77,31.77,45400.0,28.4047,28.4494,28.4047,28.4047,45400.0
2013-05-28 14:45:00,31.77,31.79,31.75,31.78,54800.0,28.4047,28.4226,28.3868,28.4136,54800.0
2013-05-28 14:50:00,31.78,31.8,31.77,31.77,58200.0,28.4136,28.4315,28.4047,28.4047,58200.0
2013-05-28 14:55:00,31.78,31.83,31.78,31.79,62000.0,28.4136,28.4583,28.4136,28.4226,62000.0
2013-05-28 15:00:00,31.79,31.82,31.77,31.81,59000.0,28.4226,28.4494,28.4047,28.4404,59000.0
2013-05-28 15:05:00,31.81,31.82,31.78,31.79,69800.0,28.4404,28.4494,28.4136,28.4226,69800.0
2013-05-28 15:10:00,31.78,31.82,31.78,31.8,94800.0,28.4136,28.4494,28.4136,28.4315,94800.0
2013-05-28 15:15:00,31.8,31.83,31.79,31.81,75200.0,28.4315,28.4583,28.4226,28.4404,75200.0
2013-05-28 15:20:00,31.81,31.83,31.79,31.8,81800.0,28.4404,28.4583,28.4226,28.4315,81800.0
2013-05-28 15:25:00,31.8,31.81,31.78,31.8,73200.0,28.4315,28.4404,28.4136,28.4315,73200.0
2013-05-28 15:30:00,31.8,31.85,31.79,31.83,91200.0,28.4315,28.4762,28.4226,28.4583,91200.0
2013-05-28 15:35:00,31.83,31.89,31.83,31.88,97800.0,28.4583,28.512,28.4583,28.503,97800.0
2013-05-28 15:40:00,31.88,31.93,31.88,31.93,124000.0,28.503,28.5477,28.503,28.5477,124000.0
2013-05-28 15:45:00,31.92,31.93,31.89,31.91,156200.0,28.5388,28.5477,28.512,28.5298,156200.0
2013-05-28 15:50:00,31.91,31.94,31.89,31.93,233200.0,28.5298,28.5567,28.512,28.5477,233200.0
2013-05-28 15:55:00,31.93,31.93,31.87,31.87,352400.0,28.5477,28.5477,28.4941,28.4941,352400.0
2013-05-29 09:30:00,31.65,31.96,31.65,31.92,105600.0,28.2974,28.5746,28.2974,28.5388,105600.0
2013-05-29 09:35:00,31.93,31.93,31.72,31.77,208600.0,28.5477,28.5477,28.36,28.4047,208600.0
2013-05-29 09:40:00,31.78,31.8,31.55,31.6,232400.0,28.4136,28.4315,28.208,28.2527,232400.0
2013-05-29 09:45:00,31.6,31.62,31.45,31.5,159600.0,28.2527,28.2706,28.1186,28.1633,159600.0
2013-05-29 09:50:00,31.5,31.57,31.46,31.56,122800.0,28.1633,28.2259,28.1275,28.2169,122800.0
2013-05-29 09:55:00,31.55,31.58,31.54,31.56,40800.0,28.208,28.2348,28.199,28.2169,40800.0
2013-05-29 10:00:00,31.56,31.59,31.53,31.57,83400.0,28.2169,28.2437,28.1901,28.2259,83400.0
2013-05-29 10:05:00,31.58,31.58,31.52,31.54,26800.0,28.2348,28.2348,28.1812,28.199,26800.0
2013-05-29 10:10:00,31.54,31.55,31.5,31.54,133200.0,28.199,28.208,28.1633,28.199,133200.0
2013-05-29 10:15:00,31.52,31.6,31.51,31.6,57400.0,28.1812,28.2527,28.1722,28.2527,57400.0
2013-05-29 10:20:00,31.59,31.61,31.56,31.58,108400.0,28.2437,28.2616,28.2169,28.2348,108400.0
2013-05-29 10:25:00,31.58,31.62,31.54,31.6,115400.0,28.2348,28.2706,28.199,28.2527,115400.0
2013-05-29 10:30:00,31.6,31.68,31.59,31.67,141800.0,28.2527,28.3242,28.2437,28.3153,141800.0
2013-05-29 10:35:00,31.67,31.71,31.62,31.65,113200.0,28.3153,28.351,28.2706,28.2974,113200.0
2013-05-29 10:40:00,31.65,31.65,31.57,31.6,29200.0,28.2974,28.2974,28.2259,28.2527,29200.0
2013-05-29 10:45:00,31.59,31.59,31.53,31.56,50200.0,28.2437,28.2437,28.1901,28.2169,50200.0
2013-05-29 10:50:00,31.55,31.58,31.5,31.54,34800.0,28.208,28.2348,28.1633,28.199,34800.0
2013-05-29 10:55:00,31.54,31.6,31.5,31.52,116600.0,28.199,28.2527,28.1633,28.1812,116600.0
2013-05-29 11:00:00,31.53,31.56,31.45,31.46,194600.0,28.1901,28.2169,28.1186,28.1275,194600.0
2013-05-29 11:05:00,31.45,31.53,31.43,31.51,46400.0,28.1186,28.1901,28.1007,28.1722,46400.0
2013-05-29 11:10:00,31.52,31.54,31.49,31.53,93000.0,28.1812,28.199,28.1543,28.1901,93000.0
2013-05-29 11:15:00,31.53,31.61,31.53,31.6,49200.0,28.1901,28.2616,28.1901,28.2527,49200.0
2013-05-29 11:20:00,31.59,31.64,31.58,31.6,84600.0,28.2437,28.2884,28.2348,28.2527,84600.0
2013-05-29 11:25:00,31.6,31.68,31.59,31.64,78000.0,28.2527,28.3242,28.2437,28.2884,78000.0
2013-05-29 11:30:00,31.66,31.68,31.65,31.65,56000.0,28.3063,28.3242,28.2974,28.2974,56000.0
2013-05-29 11:35:00,31.66,31.67,31.59,31.6,68600.0,28.3063,28.3153,28.2437,28.2527,68600.0
2013-05-29 11:40:00,31.6,31.62,31.58,31.58,25400.0,28.2527,28.2706,28.2348,28.2348,25400.0
2013-05-29 11:45:00,31.58,31.7,31.58,31.7,24000.0,28.2348,28.3421,28.2348,28.3421,24000.0
2013-05-29 11:50:00,31.69,31.75,31.68,31.74,75000.0,28.3332,28.3868,28.3242,28.3779,75000.0
2013-05-29 11:55:00,31.74,31.78,31.71,31.74,54200.0,28.3779,28.4136,28.351,28.3779,54200.0
2013-05-29 12:00:00,31.74,31.77,31.72,31.74,83800.0,28.3779,28.4047,28.36,28.3779,83800.0
2013-05-29 12:05:00,31.74,31.75,31.7,31.72,100800.0,28.3779,28.3868,28.3421,28.36,100800.0
2013-05-29 12:10:00,31.72,31.75,31.71,31.74,48200.0,28.36,28.3868,28.351,28.3779,48200.0
2013-05-29 12:15:00,31.74,31.75,31.7,31.73,41000.0,28.3779,28.3868,28.3421,28.3689,41000.0
2013-05-29 12:20:00,31.72,31.75,31.72,31.73,30800.0,28.36,28.3868,28.36,28.3689,30800.0
2013-05-29 12:25:00,31.73,31.75,31.72,31.74,35800.0,28.3689,28.3868,28.36,28.3779,35800.0
2013-05-29 12:30:00,31.74,31.75,31.72,31.72,36400.0,28.3779,28.3868,28.36,28.36,36400.0
2013-05-29 12:35:00,31.72,31.74,31.7,31.74,22400.0,28.36,28.3779,28.3421,28.3779,22400.0
2013-05-29 12:40:00,31.74,31.75,31.7,31.71,33800.0,28.3779,28.3868,28.3421,28.351,33800.0
2013-05-29 12:45:00,31.72,31.73,31.66,31.68,29600.0,28.36,28.3689,28.3063,28.3242,29600.0
2013-05-29 12:50:00,31.68,31.71,31.68,31.7,30200.0,28.3242,28.351,28.3242,28.3421,30200.0
2013-05-29 12:55:00,31.71,31.73,31.7,31.73,14800.0,28.351,28.3689,28.3421,28.3689,14800.0
2013-05-29 13:00:00,31.74,31.75,31.72,31.74,23200.0,28.3779,28.3868,28.36,28.3779,23200.0
2013-05-29 13:05:00,31.74,31.75,31.72,31.72,41600.0,28.3779,28.3868,28.36,28.36,41600.0
2013-05-29 13:10:00,31.72,31.73,31.66,31.71,30400.0,28.36,28.3689,28.3063,28.351,30400.0
2013-05-29 13:15:00,31.71,31.75,31.71,31.75,65200.0,28.351,28.3868,28.351,28.3868,65200.0
2013-05-29 13:20:00,31.75,31.77,31.74,31.76,80000.0,28.3868,28.4047,28.3779,28.3957,80000.0
2013-05-29 13:25:00,31.77,31.88,31.77,31.85,76600.0,28.4047,28.503,28.4047,28.4762,76600.0
2013-05-29 13:30:00,31.85,31.85,31.79,31.82,74600.0,28.4762,28.4762,28.4226,28.4494,74600.0
2013-05-29 13:35:00,31.81,31.97,31.81,31.97,52200.0,28.4404,28.5835,28.4404,28.5835,52200.0
2013-05-29 13:40:00,31.96,31.98,31.93,31.95,93400.0,28.5746,28.5924,28.5477,28.5656,93400.0
2013-05-29 13:45:00,31.95,31.96,31.92,31.95,85800.0,28.5656,28.5746,28.5388,28.5656,85800.0
2013-05-29 13:50:00,31.96,32.05,31.95,32.05,80200.0,28.5746,28.655,28.5656,28.655,80200.0
2013-05-29 13:55:00,32.05,32.17,32.05,32.09,105600.0,28.655,28.7623,28.655,28.6908,105600.0
2013-05-29 14:00:00,32.09,32.1,31.98,31.98,80400.0,28.6908,28.6997,28.5924,28.5924,80400.0
2013-05-29 14:05:00,31.98,32.06,31.97,32.03,110200.0,28.5924,28.664,28.5835,28.6371,110200.0
2013-05-29 14:10:00,32.04,32.18,32.03,32.18,72400.0,28.6461,28.7712,28.6371,28.7712,72400.0
2013-05-29 14:15:00,32.19,32.27,32.18,32.27,133800.0,28.7802,28.8517,28.7712,28.8517,133800.0
2013-05-29 14:20:00,32.27,32.35,32.26,32.34,126200.0,28.8517,28.9232,28.8428,28.9143,126200.0
2013-05-29 14:25:00,32.34,32.35,32.27,32.33,125600.0,28.9143,28.9232,28.8517,28.9054,125600.0
2013-05-29 14:30:00,32.33,32.33,32.18,32.18,72400.0,28.9054,28.9054,28.7712,28.7712,72400.0
2013-05-29 14:35:00,32.18,32.21,32.12,32.21,98200.0,28.7712,28.7981,28.7176,28.7981,98200.0
2013-05-29 14:40:00,32.21,32.26,32.2,32.24,71600.0,28.7981,28.8428,28.7891,28.8249,71600.0
2013-05-29 14:45:00,32.24,32.3,32.22,32.29,113400.0,28.8249,28.8785,28.807,28.8696,113400.0
2013-05-29 14:50:00,32.28,32.31,32.22,32.24,74200.0,28.8607,28.8875,28.807,28.8249,74200.0
2013-05-29 14:55:00,32.24,32.26,32.2,32.2,72600.0,28.8249,28.8428,28.7891,28.7891,72600.0
2013-05-29 15:00:00,32.2,32.22,32.17,32.2,92400.0,28.7891,28.807,28.7623,28.7891,92400.0
2013-05-29 15:05:00,32.21,32.24,32.2,32.23,62800.0,28.7981,28.8249,28.7891,28.816,62800.0
2013-05-29 15:10:00,32.22,32.34,32.19,32.31,163800.0,28.807,28.9143,28.7802,28.8875,163800.0
2013-05-29 15:15:00,32.31,32.32,32.25,32.26,79400.0,28.8875,28.8964,28.8338,28.8428,79400.0
2013-05-29 15:20:00,32.26,32.29,32.24,32.27,119000.0,28.8428,28.8696,28.8249,28.8517,119000.0
2013-05-29 15:25:00,32.27,32.27,32.21,32.24,94000.0,28.8517,28.8517,28.7981,28.8249,94000.0
2013-05-29 15:30:00,32.24,32.27,32.23,32.24,81000.0,28.8249,28.8517,28.816,28.8249,81000.0
2013-05-29 15:35:00,32.24,32.25,32.21,32.23,94600.0,28.8249,28.8338,28.7981,28.816,94600.0
2013-05-29 15:40:00,32.23,32.24,32.21,32.23,119800.0,28.816,28.8249,28.7981,28.816,119800.0
2013-05-29 15:45:00,32.22,32.22,32.17,32.19,187600.0,28.807,28.807,28.7623,28.7802,187600.0
2013-05-29 15:50:00,32.19,32.2,32.12,32.15,207400.0,28.7802,28.7891,28.7176,28.7444,207400.0
2013-05-29 15:55:00,32.15,32.17,32.14,32.14,219000.0,28.7444,28.7623,28.7355,28.7355,219000.0
2013-05-30 09:30:00,32.17,32.21,31.97,31.99,46600.0,28.7623,28.7981,28.5835,28.6014,46600.0
2013-05-30 09:35:00,31.98,32.14,31.98,32.05,36600.0,28.5924,28.7355,28.5924,28.655,36600.0
2013-05-30 09:40:00,32.05,32.13,31.97,32.01,90400.0,28.655,28.7265,28.5835,28.6193,90400.0
2013-05-30 09:45:00,31.99,32.02,31.92,32.02,99600.0,28.6014,28.6282,28.5388,28.6282,99600.0
2013-05-30 09:50:00,32.05,32.09,31.89,31.93,70800.0,28.655,28.6908,28.512,28.5477,70800.0
2013-05-30 09:55:00,31.92,32.03,31.9,31.99,155200.0,28.5388,28.6371,28.5209,28.6014,155200.0
2013-05-30 10:00:00,31.99,32.11,31.91,31.93,120400.0,28.6014,28.7087,28.5298,28.5477,120400.0
2013-05-30 10:05:00,31.93,31.98,31.93,31.96,40400.0,28.5477,28.5924,28.5477,28.5746,40400.0
2013-05-30 10:10:00,31.96,32.04,31.95,31.95,24000.0,28.5746,28.6461,28.5656,28.5656,24000.0
2013-05-30 10:15:00,31.96,31.99,31.91,31.97,47600.0,28.5746,28.6014,28.5298,28.5835,47600.0
2013-05-30 10:20:00,31.97,32.0,31.94,31.98,34200.0,28.5835,28.6103,28.5567,28.5924,34200.0
2013-05-30 10:25:00,31.98,32.01,31.93,31.96,24600.0,28.5924,28.6193,28.5477,28.5746,24600.0
2013-05-30 10:30:00,31.96,32.04,31.96,32.02,19800.0,28.5746,28.6461,28.5746,28.6282,19800.0
2013-05-30 10:35:00,32.01,32.09,32.0,32.05,220200.0,28.6193,28.6908,28.6103,28.655,220200.0
2013-05-30 10:40:00,32.05,32.1,32.01,32.1,30400.0,28.655,28.6997,28.6193,28.6997,30400.0
2013-05-30 10:45:00,32.1,32.16,32.07,32.12,95400.0,28.6997,28.7534,28.6729,28.7176,95400.0
2013-05-30 10:50:00,32.13,32.17,32.09,32.1,103800.0,28.7265,28.7623,28.6908,28.6997,103800.0
2013-05-30 10:55:00,32.11,32.16,32.1,32.15,144600.0,28.7087,28.7534,28.6997,28.7444,144600.0
2013-05-30 11:00:00,32.15,32.18,32.12,32.13,115000.0,28.7444,28.7712,28.7176,28.7265,115000.0
2013-05-30 11:05:00,32.14,32.15,32.1,32.13,106600.0,28.7355,28.7444,28.6997,28.7265,106600.0
2013-05-30 11:10:00,32.14,32.3,32.13,32.24,80000.0,28.7355,28.8785,28.7265,28.8249,80000.0
2013-05-30 11:15:00,32.26,32.27,32.2,32.23,99000.0,28.8428,28.8517,28.7891,28.816,99000.0
2013-05-30 11:20:00,32.23,32.24,32.17,32.19,36800.0,28.816,28.8249,28.7623,28.7802,36800.0
2013-05-30 11:25:00,32.19,32.19,32.15,32.18,13600.0,28.7802,28.7802,28.7444,28.7712,13600.0
2013-05-30 11:30:00,32.17,32.24,32.16,32.21,54200.0,28.7623,28.8249,28.7534,28.7981,54200.0
2013-05-30 11:35:00,32.21,32.24,32.2,32.24,6200.0,28.7981,28.8249,28.7891,28.8249,6200.0
2013-05-30 11:40:00,32.23,32.26,32.22,32.24,22000.0,28.816,28.8428,28.807,28.8249,22000.0
2013-05-30 11:45:00,32.26,32.28,32.24,32.28,144600.0,28.8428,28.8607,28.8249,28.8607,144600.0
2013-05-30 11:50:00,32.28,32.33,32.28,32.32,13200.0,28.8607,28.9054,28.8607,28.8964,13200.0
2013-05-30 11:55:00,32.32,32.33,32.29,32.29,25200.0,28.8964,28.9054,28.8696,28.8696,25200.0
2013-05-30 12:00:00,32.29,32.33,32.26,32.27,130000.0,28.8696,28.9054,28.8428,28.8517,130000.0
2013-05-30 12:05:00,32.27,32.32,32.27,32.3,126400.0,28.8517,28.8964,28.8517,28.8785,126400.0
2013-05-30 12:10:00,32.3,32.32,32.28,32.3,24800.0,28.8785,28.8964,28.8607,28.8785,24800.0
2013-05-30 12:15:00,32.29,32.3,32.27,32.27,16200.0,28.8696,28.8785,28.8517,28.8517,16200.0
2013-05-30 12:20:00,32.29,32.3,32.26,32.29,20600.0,28.8696,28.8785,28.8428,28.8696,20600.0
2013-05-30 12:25:00,32.29,32.3,32.27,32.27,8400.0,28.8696,28.8785,28.8517,28.8517,8400.0
2013-05-30 12:30:00,32.27,32.29,32.26,32.27,9400.0,28.8517,28.8696,28.8428,28.8517,9400.0
2013-05-30 12:35:00,32.27,32.27,32.23,32.24,24400.0,28.8517,28.8517,28.816,28.8249,24400.0
2013-05-30 12:40:00,32.23,32.25,32.23,32.24,15600.0,28.816,28.8338,28.816,28.8249,15600.0
2013-05-30 12:45:00,32.24,32.24,32.22,32.23,16600.0,28.8249,28.8249,28.807,28.816,16600.0
2013-05-30 12:50:00,32.22,32.23,32.19,32.19,24800.0,28.807,28.816,28.7802,28.7802,24800.0
2013-05-30 12:55:00,32.19,32.22,32.19,32.22,14800.0,28.7802,28.807,28.7802,28.807,14800.0
2013-05-30 13:00:00,32.22,32.26,32.21,32.26,24000.0,28.807,28.8428,28.7981,28.8428,24000.0
2013-05-30 13:05:00,32.26,32.28,32.26,32.27,16800.0,28.8428,28.8607,28.8428,28.8517,16800.0
2013-05-30 13:10:00,32.27,32.3,32.27,32.3,19600.0,28.8517,28.8785,28.8517,28.8785,19600.0
2013-05-30 13:15:00,32.3,32.33,32.28,32.31,34000.0,28.8785,28.9054,28.8607,28.8875,34000.0
2013-05-30 13:20:00,32.3,32.32,32.29,32.32,8800.0,28.8785,28.8964,28.8696,28.8964,8800.0
2013-05-30 13:25:00,32.31,32.34,32.3,32.34,26600.0,28.8875,28.9143,28.8785,28.9143,26600.0
2013-05-30 13:30:00,32.32,32.35,32.31,32.32,19200.0,28.8964,28.9232,28.8875,28.8964,19200.0
2013-05-30 13:35:00,32.32,32.32,32.27,32.31,15600.0,28.8964,28.8964,28.8517,28.8875,15600.0
2013-05-30 13:40:00,32.3,32.32,32.29,32.29,15800.0,28.8785,28.8964,28.8696,28.8696,15800.0
2013-05-30 13:45:00,32.29,32.31,32.27,32.31,14600.0,28.8696,28.8875,28.8517,28.8875,14600.0
2013-05-30 13:50:00,32.29,32.3,32.26,32.27,71400.0,28.8696,28.8785,28.8428,28.8517,71400.0
2013-05-30 13:55:00,32.27,32.28,32.24,32.27,23000.0,28.8517,28.8607,28.8249,28.8517,23000.0
2013-05-30 14:00:00,32.26,32.33,32.26,32.3,14600.0,28.8428,28.9054,28.8428,28.8785,14600.0
2013-05-30 14:05:00,32.3,32.3,32.26,32.26,16600.0,28.8785,28.8785,28.8428,28.8428,16600.0
2013-05-30 14:10:00,32.25,32.26,32.23,32.24,26000.0,28.8338,28.8428,28.816,28.8249,26000.0
2013-05-30 14:15:00,32.24,32.29,32.24,32.27,25200.0,28.8249,28.8696,28.8249,28.8517,25200.0
2013-05-30 14:20:00,32.27,32.34,32.27,32.33,31200.0,28.8517,28.9143,28.8517,28.9054,31200.0
2013-05-30 14:25:00,32.33,32.35,32.32,32.35,26800.0,28.9054,28.9232,28.8964,28.9232,26800.0
2013-05-30 14:30:00,32.35,32.38,32.34,32.35,47600.0,28.9232,28.9501,28.9143,28.9232,47600.0
2013-05-30 14:35:00,32.35,32.38,32.34,32.38,34800.0,28.9232,28.9501,28.9143,28.9501,34800.0
2013-05-30 14:40:00,32.37,32.38,32.37,32.37,12000.0,28.9411,28.9501,28.9411,28.9411,12000.0
2013-05-30 14:45:00,32.37,32.41,32.35,32.4,36000.0,28.9411,28.9769,28.9232,28.9679,36000.0
2013-05-30 14:50:00,32.4,32.46,32.39,32.45,58800.0,28.9679,29.0216,28.959,29.0126,58800.0
2013-05-30 14:55:00,32.45,32.47,32.45,32.47,33800.0,29.0126,29.0305,29.0126,29.0305,33800.0
2013-05-30 15:00:00,32.47,32.47,32.44,32.45,146000.0,29.0305,29.0305,29.0037,29.0126,146000.0
2013-05-30 15:05:00,32.44,32.45,32.42,32.44,73600.0,29.0037,29.0126,28.9858,29.0037,73600.0
2013-05-30 15:10:00,32.44,32.45,32.43,32.44,87800.0,29.0037,29.0126,28.9948,29.0037,87800.0
2013-05-30 15:15:00,32.44,32.46,32.44,32.46,42800.0,29.0037,29.0216,29.0037,29.0216,42800.0
2013-05-30 15:20:00,32.46,32.49,32.46,32.48,82400.0,29.0216,29.0484,29.0216,29.0395,82400.0
2013-05-30 15:25:00,32.48,32.49,32.48,32.49,69200.0,29.0395,29.0484,29.0395,29.0484,69200.0
2013-05-30 15:30:00,32.49,32.49,32.46,32.46,87800.0,29.0484,29.0484,29.0216,29.0216,87800.0
2013-05-30 15:35:00,32.46,32.49,32.45,32.47,91000.0,29.0216,29.0484,29.0126,29.0305,91000.0
2013-05-30 15:40:00,32.47,32.49,32.47,32.49,60200.0,29.0305,29.0484,29.0305,29.0484,60200.0
2013-05-30 15:45:00,32.49,32.5,32.48,32.49,150200.0,29.0484,29.0574,29.0395,29.0484,150200.0
2013-05-30 15:50:00,32.49,32.49,32.43,32.45,191400.0,29.0484,29.0484,28.9948,29.0126,191400.0
2013-05-30 15:55:00,32.44,32.45,32.38,32.41,333600.0,29.0037,29.0126,28.9501,28.9769,333600.0
2013-05-31 09:30:00,32.36,32.38,32.11,32.24,84200.0,28.9322,28.9501,28.7087,28.8249,84200.0
2013-05-31 09:35:00,32.22,32.34,32.16,32.32,36200.0,28.807,28.9143,28.7534,28.8964,36200.0
2013-05-31 09:40:00,32.31,32.35,32.19,32.3,60000.0,28.8875,28.9232,28.7802,28.8785,60000.0
2013-05-31 09:45:00,32.31,32.32,32.24,32.31,48200.0,28.8875,28.8964,28.8249,28.8875,48200.0
2013-05-31 09:50:00,32.32,32.32,32.24,32.29,72400.0,28.8964,28.8964,28.8249,28.8696,72400.0
2013-05-31 09:55:00,32.3,32.32,32.21,32.21,19000.0,28.8785,28.8964,28.7981,28.7981,19000.0
2013-05-31 10:00:00,32.23,32.24,32.2,32.23,46800.0,28.816,28.8249,28.7891,28.816,46800.0
2013-05-31 10:05:00,32.21,32.21,32.08,32.08,57200.0,28.7981,28.7981,28.6818,28.6818,57200.0
2013-05-31 10:10:00,32.07,32.1,32.07,32.1,16200.0,28.6729,28.6997,28.6729,28.6997,16200.0
2013-05-31 10:15:00,32.09,32.12,32.07,32.1,38600.0,28.6908,28.7176,28.6729,28.6997,38600.0
2013-05-31 10:20:00,32.1,32.19,32.1,32.18,111200.0,28.6997,28.7802,28.6997,28.7712,111200.0
2013-05-31 10:25:00,32.19,32.21,32.16,32.2,22800.0,28.7802,28.7981,28.7534,28.7891,22800.0
2013-05-31 10:30:00,32.2,32.27,32.19,32.25,24600.0,28.7891,28.8517,28.7802,28.8338,24600.0
2013-05-31 10:35:00,32.24,32.3,32.22,32.3,20400.0,28.8249,28.8785,28.807,28.8785,20400.0
2013-05-31 10:40:00,32.29,32.34,32.27,32.34,69200.0,28.8696,28.9143,28.8517,28.9143,69200.0
2013-05-31 10:45:00,32.32,32.34,32.3,32.34,36000.0,28.8964,28.9143,28.8785,28.9143,36000.0
2013-05-31 10:50:00,32.33,32.33,32.28,32.29,14000.0,28.9054,28.9054,28.8607,28.8696,14000.0
2013-05-31 10:55:00,32.31,32.38,32.31,32.35,62000.0,28.8875,28.9501,28.8875,28.9232,62000.0
2013-05-31 11:00:00,32.36,32.41,32.35,32.41,10400.0,28.9322,28.9769,28.9232,28.9769,10400.0
2013-05-31 11:05:00,32.41,32.49,32.41,32.49,84000.0,28.9769,29.0484,28.9769,29.0484,84000.0
2013-05-31 11:10:00,32.49,32.52,32.43,32.43,52800.0,29.0484,29.0752,28.9948,28.9948,52800.0
2013-05-31 11:15:00,32.44,32.48,32.43,32.43,22600.0,29.0037,29.0395,28.9948,28.9948,22600.0
2013-05-31 11:20:00,32.43,32.46,32.43,32.43,22800.0,28.9948,29.0216,28.9948,28.9948,22800.0
2013-05-31 11:25:00,32.43,32.47,32.43,32.44,22200.0,28.9948,29.0305,28.9948,29.0037,22200.0
2013-05-31 11:30:00,32.44,32.47,32.43,32.43,17600.0,29.0037,29.0305,28.9948,28.9948,17600.0
2013-05-31 11:35:00,32.43,32.48,32.43,32.46,10600.0,28.9948,29.0395,28.9948,29.0216,10600.0
2013-05-31 11:40:00,32.45,32.46,32.44,32.45,11800.0,29.0126,29.0216,29.0037,29.0126,11800.0
2013-05-31 11:45:00,32.46,32.47,32.44,32.46,9200.0,29.0216,29.0305,29.0037,29.0216,9200.0
2013-05-31 11:50:00,32.46,32.48,32.45,32.46,31600.0,29.0216,29.0395,29.0126,29.0216,31600.0
2013-05-31 11:55:00,32.46,32.49,32.45,32.48,85800.0,29.0216,29.0484,29.0126,29.0395,85800.0
2013-05-31 12:00:00,32.47,32.47,32.4,32.42,23800.0,29.0305,29.0305,28.9679,28.9858,23800.0
2013-05-31 12:05:00,32.42,32.45,32.41,32.42,19600.0,28.9858,29.0126,28.9769,28.9858,19600.0
2013-05-31 12:10:00,32.43,32.43,32.4,32.41,29000.0,28.9948,28.9948,28.9679,28.9769,29000.0
2013-05-31 12:15:00,32.4,32.41,32.35,32.4,38800.0,28.9679,28.9769,28.9232,28.9679,38800.0
2013-05-31 12:20:00,32.39,32.4,32.38,32.4,22800.0,28.959,28.9679,28.9501,28.9679,22800.0
2013-05-31 12:25:00,32.38,32.44,32.38,32.43,38200.0,28.9501,29.0037,28.9501,28.9948,38200.0
2013-05-31 12:30:00,32.43,32.45,32.41,32.43,15400.0,28.9948,29.0126,28.9769,28.9948,15400.0
2013-05-31 12:35:00,32.44,32.45,32.42,32.42,13000.0,29.0037,29.0126,28.9858,28.9858,13000.0
2013-05-31 12:40:00,32.43,32.46,32.42,32.43,20800.0,28.9948,29.0216,28.9858,28.9948,20800.0
2013-05-31 12:45:00,32.44,32.48,32.43,32.48,13600.0,29.0037,29.0395,28.9948,29.0395,13600.0
2013-05-31 12:50:00,32.47,32.49,32.45,32.48,52800.0,29.0305,29.0484,29.0126,29.0395,52800.0
2013-05-31 12:55:00,32.49,32.51,32.48,32.5,38600.0,29.0484,29.0663,29.0395,29.0574,38600.0
2013-05-31 13:00:00,32.51,32.52,32.5,32.52,40200.0,29.0663,29.0752,29.0574,29.0752,40200.0
2013-05-31 13:05:00,32.52,32.53,32.51,32.52,16600.0,29.0752,29.0842,29.0663,29.0752,16600.0
2013-05-31 13:10:00,32.52,32.53,32.51,32.53,13200.0,29.0752,29.0842,29.0663,29.0842,13200.0
2013-05-31 13:15:00,32.54,32.55,32.52,32.55,10800.0,29.0931,29.1021,29.0752,29.1021,10800.0
2013-05-31 13:20:00,32.55,32.55,32.52,32.53,12600.0,29.1021,29.1021,29.0752,29.0842,12600.0
2013-05-31 13:25:00,32.54,32.59,32.53,32.58,39400.0,29.0931,29.1378,29.0842,29.1289,39400.0
2013-05-31 13:30:00,32.58,32.58,32.54,32.57,24200.0,29.1289,29.1289,29.0931,29.1199,24200.0
2013-05-31 13:35:00,32.57,32.57,32.53,32.55,27200.0,29.1199,29.1199,29.0842,29.1021,27200.0
2013-05-31 13:40:00,32.55,32.55,32.52,32.52,22400.0,29.1021,29.1021,29.0752,29.0752,22400.0
2013-05-31 13:45:00,32.52,32.54,32.52,32.54,26800.0,29.0752,29.0931,29.0752,29.0931,26800.0
2013-05-31 13:50:00,32.53,32.54,32.51,32.52,31800.0,29.0842,29.0931,29.0663,29.0752,31800.0
2013-05-31 13:55:00,32.51,32.55,32.51,32.53,28600.0,29.0663,29.1021,29.0663,29.0842,28600.0
2013-05-31 14:00:00,32.54,32.56,32.54,32.56,30000.0,29.0931,29.111,29.0931,29.111,30000.0
2013-05-31 14:05:00,32.56,32.57,32.55,32.57,26600.0,29.111,29.1199,29.1021,29.1199,26600.0
2013-05-31 14:10:00,32.57,32.57,32.47,32.48,49800.0,29.1199,29.1199,29.0305,29.0395,49800.0
2013-05-31 14:15:00,32.48,32.54,32.47,32.51,41600.0,29.0395,29.0931,29.0305,29.0663,41600.0
2013-05-31 14:20:00,32.51,32.53,32.5,32.52,32800.0,29.0663,29.0842,29.0574,29.0752,32800.0
2013-05-31 14:25:00,32.53,32.54,32.51,32.52,22400.0,29.0842,29.0931,29.0663,29.0752,22400.0
2013-05-31 14:30:00,32.52,32.52,32.49,32.51,34000.0,29.0752,29.0752,29.0484,29.0663,34000.0
2013-05-31 14:35:00,32.51,32.52,32.49,32.5,63200.0,29.0663,29.0752,29.0484,29.0574,63200.0
2013-05-31 14:40:00,32.5,32.52,32.47,32.51,45400.0,29.0574,29.0752,29.0305,29.0663,45400.0
2013-05-31 14:45:00,32.5,32.51,32.48,32.49,38600.0,29.0574,29.0663,29.0395,29.0484,38600.0
2013-05-31 14:50:00,32.49,32.54,32.49,32.51,80600.0,29.0484,29.0931,29.0484,29.0663,80600.0
2013-05-31 14:55:00,32.51,32.53,32.5,32.51,50000.0,29.0663,29.0842,29.0574,29.0663,50000.0
2013-05-31 15:00:00,32.5,32.54,32.48,32.52,55200.0,29.0574,29.0931,29.0395,29.0752,55200.0
2013-05-31 15:05:00,32.52,32.54,32.51,32.53,63200.0,29.0752,29.0931,29.0663,29.0842,63200.0
2013-05-31 15:10:00,32.52,32.55,32.49,32.54,53600.0,29.0752,29.1021,29.0484,29.0931,53600.0
2013-05-31 15:15:00,32.54,32.55,32.52,32.53,49200.0,29.0931,29.1021,29.0752,29.0842,49200.0
2013-05-31 15:20:00,32.54,32.57,32.54,32.55,53400.0,29.0931,29.1199,29.0931,29.1021,53400.0
2013-05-31 15:25:00,32.55,32.56,32.51,32.51,63000.0,29.1021,29.111,29.0663,29.0663,63000.0
2013-05-31 15:30:00,32.51,32.51,32.47,32.49,128600.0,29.0663,29.0663,29.0305,29.0484,128600.0
2013-05-31 15:35:00,32.49,32.51,32.46,32.49,82400.0,29.0484,29.0663,29.0216,29.0484,82400.0
2013-05-31 15:40:00,32.48,32.49,32.44,32.46,96600.0,29.0395,29.0484,29.0037,29.0216,96600.0
2013-05-31 15:45:00,32.46,32.49,32.44,32.45,135000.0,29.0216,29.0484,29.0037,29.0126,135000.0
2013-05-31 15:50:00,32.45,32.45,32.4,32.43,250400.0,29.0126,29.0126,28.9679,28.9948,250400.0
2013-05-31 15:55:00,32.43,32.44,32.33,32.33,325400.0,28.9948,29.0037,28.9054,28.9054,325400.0
2013-06-03 09:30:00,32.43,32.47,32.1,32.16,179400.0,28.9948,29.0305,28.6997,28.7534,179400.0
2013-06-03 09:35:00,32.19,32.36,32.19,32.29,71400.0,28.7802,28.9322,28.7802,28.8696,71400.0
2013-06-03 09:40:00,32.3,32.52,32.28,32.49,119400.0,28.8785,29.0752,28.8607,29.0484,119400.0
2013-06-03 09:45:00,32.49,32.54,32.46,32.51,114800.0,29.0484,29.0931,29.0216,29.0663,114800.0
2013-06-03 09:50:00,32.52,32.6,32.49,32.59,55400.0,29.0752,29.1468,29.0484,29.1378,55400.0
2013-06-03 09:55:00,32.57,32.57,32.48,32.49,72000.0,29.1199,29.1199,29.0395,29.0484,72000.0
2013-06-03 10:00:00,32.49,32.57,32.4,32.55,82600.0,29.0484,29.1199,28.9679,29.1021,82600.0
2013-06-03 10:05:00,32.56,32.6,32.49,32.54,47200.0,29.111,29.1468,29.0484,29.0931,47200.0
2013-06-03 10:10:00,32.55,32.56,32.49,32.5,114600.0,29.1021,29.111,29.0484,29.0574,114600.0
2013-06-03 10:15:00,32.52,32.54,32.48,32.5,96400.0,29.0752,29.0931,29.0395,29.0574,96400.0
2013-06-03 10:20:00,32.49,32.53,32.47,32.49,45200.0,29.0484,29.0842,29.0305,29.0484,45200.0
2013-06-03 10:25:00,32.45,32.48,32.37,32.4,54800.0,29.0126,29.0395,28.9411,28.9679,54800.0
2013-06-03 10:30:00,32.39,32.4,32.33,32.35,39600.0,28.959,28.9679,28.9054,28.9232,39600.0
2013-06-03 10:35:00,32.32,32.34,32.25,32.27,96800.0,28.8964,28.9143,28.8338,28.8517,96800.0
2013-06-03 10:40:00,32.27,32.29,32.21,32.29,99000.0,28.8517,28.8696,28.7981,28.8696,99000.0
2013-06-03 10:45:00,32.29,32.32,32.26,32.28,49600.0,28.8696,28.8964,28.8428,28.8607,49600.0
2013-06-03 10:50:00,32.29,32.31,32.24,32.26,55800.0,28.8696,28.8875,28.8249,28.8428,55800.0
2013-06-03 10:55:00,32.26,32.3,32.21,32.28,55200.0,28.8428,28.8785,28.7981,28.8607,55200.0
2013-06-03 11:00:00,32.28,32.31,32.26,32.27,48000.0,28.8607,28.8875,28.8428,28.8517,48000.0
2013-06-03 11:05:00,32.26,32.31,32.26,32.3,57200.0,28.8428,28.8875,28.8428,28.8785,57200.0
2013-06-03 11:10:00,32.3,32.31,32.23,32.23,112000.0,28.8785,28.8875,28.816,28.816,112000.0
2013-06-03 11:15:00,32.23,32.24,32.17,32.23,116000.0,28.816,28.8249,28.7623,28.816,116000.0
2013-06-03 11:20:00,32.23,32.25,32.2,32.21,66200.0,28.816,28.8338,28.7891,28.7981,66200.0
2013-06-03 11:25:00,32.22,32.25,32.17,32.2,41600.0,28.807,28.8338,28.7623,28.7891,41600.0
2013-06-03 11:30:00,32.21,32.23,32.19,32.19,54400.0,28.7981,28.816,28.7802,28.7802,54400.0
2013-06-03 11:35:00,32.19,32.26,32.19,32.26,84600.0,28.7802,28.8428,28.7802,28.8428,84600.0
2013-06-03 11:40:00,32.26,32.3,32.23,32.28,93400.0,28.8428,28.8785,28.816,28.8607,93400.0
2013-06-03 11:45:00,32.27,32.3,32.24,32.26,65200.0,28.8517,28.8785,28.8249,28.8428,65200.0
2013-06-03 11:50:00,32.26,32.3,32.26,32.29,52600.0,28.8428,28.8785,28.8428,28.8696,52600.0
2013-06-03 11:55:00,32.3,32.35,32.3,32.32,57200.0,28.8785,28.9232,28.8785,28.8964,57200.0
2013-06-03 12:00:00,32.32,32.34,32.28,32.28,42600.0,28.8964,28.9143,28.8607,28.8607,42600.0
2013-06-03 12:05:00,32.29,32.32,32.27,32.29,35200.0,28.8696,28.8964,28.8517,28.8696,35200.0
2013-06-03 12:10:00,32.29,32.32,32.27,32.27,55800.0,28.8696,28.8964,28.8517,28.8517,55800.0
2013-06-03 12:15:00,32.27,32.32,32.25,32.32,65400.0,28.8517,28.8964,28.8338,28.8964,65400.0
2013-06-03 12:20:00,32.31,32.35,32.29,32.35,50600.0,28.8875,28.9232,28.8696,28.9232,50600.0
2013-06-03 12:25:00,32.35,32.35,32.31,32.33,20600.0,28.9232,28.9232,28.8875,28.9054,20600.0
2013-06-03 12:30:00,32.33,32.35,32.3,32.31,53200.0,28.9054,28.9232,28.8785,28.8875,53200.0
2013-06-03 12:35:00,32.31,32.34,32.29,32.31,30600.0,28.8875,28.9143,28.8696,28.8875,30600.0
2013-06-03 12:40:00,32.3,32.32,32.29,32.3,41600.0,28.8785,28.8964,28.8696,28.8785,41600.0
2013-06-03 12:45:00,32.3,32.34,32.3,32.31,27000.0,28.8785,28.9143,28.8785,28.8875,27000.0
2013-06-03 12:50:00,32.31,32.31,32.27,32.28,17800.0,28.8875,28.8875,28.8517,28.8607,17800.0
2013-06-03 12:55:00,32.27,32.28,32.25,32.27,17000.0,28.8517,28.8607,28.8338,28.8517,17000.0
2013-06-03 13:00:00,32.27,32.28,32.24,32.24,39400.0,28.8517,28.8607,28.8249,28.8249,39400.0
2013-06-03 13:05:00,32.24,32.27,32.24,32.27,45200.0,28.8249,28.8517,28.8249,28.8517,45200.0
2013-06-03 13:10:00,32.27,32.27,32.24,32.27,47200.0,28.8517,28.8517,28.8249,28.8517,47200.0
2013-06-03 13:15:00,32.27,32.28,32.26,32.26,45200.0,28.8517,28.8607,28.8428,28.8428,45200.0
2013-06-03 13:20:00,32.26,32.27,32.23,32.24,54800.0,28.8428,28.8517,28.816,28.8249,54800.0
2013-06-03 13:25:00,32.24,32.26,32.23,32.24,48800.0,28.8249,28.8428,28.816,28.8249,48800.0
2013-06-03 13:30:00,32.24,32.26,32.24,32.24,39800.0,28.8249,28.8428,28.8249,28.8249,39800.0
2013-06-03 13:35:00,32.24,32.25,32.23,32.23,83600.0,28.8249,28.8338,28.816,28.816,83600.0
2013-06-03 13:40:00,32.24,32.27,32.23,32.25,29800.0,28.8249,28.8517,28.816,28.8338,29800.0
2013-06-03 13:45:00,32.25,32.26,32.22,32.22,40000.0,28.8338,28.8428,28.807,28.807,40000.0
2013-06-03 13:50:00,32.22,32.26,32.21,32.22,57400.0,28.807,28.8428,28.7981,28.807,57400.0
2013-06-03 13:55:00,32.22,32.24,32.21,32.22,62200.0,28.807,28.8249,28.7981,28.807,62200.0
2013-06-03 14:00:00,32.22,32.24,32.21,32.23,40800.0,28.807,28.8249,28.7981,28.816,40800.0
2013-06-03 14:05:00,32.24,32.26,32.22,32.26,47800.0,28.8249,28.8428,28.807,28.8428,47800.0
2013-06-03 14:10:00,32.27,32.27,32.25,32.26,14800.0,28.8517,28.8517,28.8338,28.8428,14800.0
2013-06-03 14:15:00,32.26,32.28,32.24,32.26,34400.0,28.8428,28.8607,28.8249,28.8428,34400.0
2013-06-03 14:20:00,32.27,32.29,32.27,32.27,27800.0,28.8517,28.8696,28.8517,28.8517,27800.0
2013-06-03 14:25:00,32.27,32.29,32.26,32.27,38200.0,28.8517,28.8696,28.8428,28.8517,38200.0
2013-06-03 14:30:00,32.27,32.27,32.26,32.27,45600.0,28.8517,28.8517,28.8428,28.8517,45600.0
2013-06-03 14:35:00,32.27,32.29,32.27,32.28,33200.0,28.8517,28.8696,28.8517,28.8607,33200.0
2013-06-03 14:40:00,32.28,32.34,32.28,32.32,32800.0,28.8607,28.9143,28.8607,28.8964,32800.0
2013-06-03 14:45:00,32.32,32.37,32.32,32.34,33400.0,28.8964,28.9411,28.8964,28.9143,33400.0
2013-06-03 14:50:00,32.34,32.37,32.33,32.33,20000.0,28.9143,28.9411,28.9054,28.9054,20000.0
2013-06-03 14:55:00,32.34,32.34,32.29,32.29,24200.0,28.9143,28.9143,28.8696,28.8696,24200.0
2013-06-03 15:00:00,32.3,32.35,32.3,32.32,30600.0,28.8785,28.9232,28.8785,28.8964,30600.0
2013-06-03 15:05:00,32.32,32.35,32.31,32.31,25400.0,28.8964,28.9232,28.8875,28.8875,25400.0
2013-06-03 15:10:00,32.31,32.35,32.31,32.31,23200.0,28.8875,28.9232,28.8875,28.8875,23200.0
2013-06-03 15:15:00,32.31,32.33,32.3,32.31,20800.0,28.8875,28.9054,28.8785,28.8875,20800.0
2013-06-03 15:20:00,32.31,32.35,32.31,32.35,38600.0,28.8875,28.9232,28.8875,28.9232,38600.0
2013-06-03 15:25:00,32.36,32.37,32.32,32.34,28200.0,28.9322,28.9411,28.8964,28.9143,28200.0
2013-06-03 15:30:00,32.34,32.36,32.32,32.35,47200.0,28.9143,28.9322,28.8964,28.9232,47200.0
2013-06-03 15:35:00,32.35,32.35,32.33,32.35,45400.0,28.9232,28.9232,28.9054,28.9232,45400.0
2013-06-03 15:40:00,32.34,32.38,32.34,32.37,50000.0,28.9143,28.9501,28.9143,28.9411,50000.0
2013-06-03 15:45:00,32.37,32.43,32.37,32.42,57400.0,28.9411,28.9948,28.9411,28.9858,57400.0
2013-06-03 15:50:00,32.41,32.42,32.37,32.42,96400.0,28.9769,28.9858,28.9411,28.9858,96400.0
2013-06-03 15:55:00,32.42,32.44,32.39,32.44,168600.0,28.9858,29.0037,28.959,29.0037,168600.0
2013-06-04 09:30:00,32.65,32.7,32.53,32.59,181600.0,29.1915,29.2362,29.0842,29.1378,181600.0
2013-06-04 09:35:00,32.59,32.69,32.57,32.66,51200.0,29.1378,29.2272,29.1199,29.2004,51200.0
2013-06-04 09:40:00,32.66,32.77,32.64,32.68,71800.0,29.2004,29.2988,29.1825,29.2183,71800.0
2013-06-04 09:45:00,32.7,32.77,32.67,32.75,57600.0,29.2362,29.2988,29.2093,29.2809,57600.0
2013-06-04 09:50:00,32.74,32.79,32.73,32.77,57800.0,29.2719,29.3166,29.263,29.2988,57800.0
2013-06-04 09:55:00,32.77,32.87,32.75,32.79,60400.0,29.2988,29.3882,29.2809,29.3166,60400.0
2013-06-04 10:00:00,32.78,32.85,32.78,32.81,61600.0,29.3077,29.3703,29.3077,29.3345,61600.0
2013-06-04 10:05:00,32.8,32.8,32.7,32.72,34800.0,29.3256,29.3256,29.2362,29.254,34800.0
2013-06-04 10:10:00,32.71,32.76,32.69,32.72,33800.0,29.2451,29.2898,29.2272,29.254,33800.0
2013-06-04 10:15:00,32.71,32.71,32.64,32.67,40000.0,29.2451,29.2451,29.1825,29.2093,40000.0
2013-06-04 10:20:00,32.66,32.76,32.65,32.74,50800.0,29.2004,29.2898,29.1915,29.2719,50800.0
2013-06-04 10:25:00,32.74,32.75,32.7,32.73,42000.0,29.2719,29.2809,29.2362,29.263,42000.0
2013-06-04 10:30:00,32.73,32.83,32.72,32.8,56200.0,29.263,29.3524,29.254,29.3256,56200.0
2013-06-04 10:35:00,32.79,32.85,32.79,32.84,55800.0,29.3166,29.3703,29.3166,29.3613,55800.0
2013-06-04 10:40:00,32.84,32.91,32.84,32.91,64600.0,29.3613,29.4239,29.3613,29.4239,64600.0
2013-06-04 10:45:00,32.9,32.95,32.9,32.92,79400.0,29.415,29.4597,29.415,29.4329,79400.0
2013-06-04 10:50:00,32.92,32.93,32.75,32.77,126000.0,29.4329,29.4418,29.2809,29.2988,126000.0
2013-06-04 10:55:00,32.77,32.79,32.75,32.79,47600.0,29.2988,29.3166,29.2809,29.3166,47600.0
2013-06-04 11:00:00,32.78,32.79,32.72,32.77,175400.0,29.3077,29.3166,29.254,29.2988,175400.0
2013-06-04 11:05:00,32.76,32.79,32.72,32.74,42400.0,29.2898,29.3166,29.254,29.2719,42400.0
2013-06-04 11:10:00,32.74,32.74,32.69,32.71,31000.0,29.2719,29.2719,29.2272,29.2451,31000.0
2013-06-04 11:15:00,32.7,32.74,32.68,32.69,35000.0,29.2362,29.2719,29.2183,29.2272,35000.0
2013-06-04 11:20:00,32.69,32.72,32.69,32.7,31600.0,29.2272,29.254,29.2272,29.2362,31600.0
2013-06-04 11:25:00,32.7,32.74,32.7,32.72,28800.0,29.2362,29.2719,29.2362,29.254,28800.0
2013-06-04 11:30:00,32.72,32.74,32.71,32.73,16400.0,29.254,29.2719,29.2451,29.263,16400.0
2013-06-04 11:35:00,32.72,32.75,32.72,32.74,44000.0,29.254,29.2809,29.254,29.2719,44000.0
2013-06-04 11:40:00,32.74,32.8,32.74,32.8,20800.0,29.2719,29.3256,29.2719,29.3256,20800.0
2013-06-04 11:45:00,32.8,32.83,32.74,32.74,56400.0,29.3256,29.3524,29.2719,29.2719,56400.0
2013-06-04 11:50:00,32.74,32.76,32.71,32.73,27200.0,29.2719,29.2898,29.2451,29.263,27200.0
2013-06-04 11:55:00,32.73,32.74,32.69,32.73,35800.0,29.263,29.2719,29.2272,29.263,35800.0
2013-06-04 12:00:00,32.73,32.74,32.69,32.71,42800.0,29.263,29.2719,29.2272,29.2451,42800.0
2013-06-04 12:05:00,32.71,32.73,32.68,32.72,73200.0,29.2451,29.263,29.2183,29.254,73200.0
2013-06-04 12:10:00,32.71,32.72,32.69,32.7,32800.0,29.2451,29.254,29.2272,29.2362,32800.0
2013-06-04 12:15:00,32.7,32.72,32.66,32.69,51000.0,29.2362,29.254,29.2004,29.2272,51000.0
2013-06-04 12:20:00,32.69,32.72,32.67,32.71,32600.0,29.2272,29.254,29.2093,29.2451,32600.0
2013-06-04 12:25:00,32.71,32.71,32.67,32.69,43000.0,29.2451,29.2451,29.2093,29.2272,43000.0
2013-06-04 12:30:00,32.69,32.71,32.67,32.67,46400.0,29.2272,29.2451,29.2093,29.2093,46400.0
2013-06-04 12:35:00,32.67,32.71,32.67,32.69,38200.0,29.2093,29.2451,29.2093,29.2272,38200.0
2013-06-04 12:40:00,32.69,32.72,32.67,32.71,31000.0,29.2272,29.254,29.2093,29.2451,31000.0
2013-06-04 12:45:00,32.7,32.71,32.67,32.7,27000.0,29.2362,29.2451,29.2093,29.2362,27000.0
2013-06-04 12:50:00,32.7,32.76,32.66,32.74,67200.0,29.2362,29.2898,29.2004,29.2719,67200.0
2013-06-04 12:55:00,32.74,32.76,32.71,32.74,23000.0,29.2719,29.2898,29.2451,29.2719,23000.0
2013-06-04 13:00:00,32.74,32.77,32.7,32.76,40000.0,29.2719,29.2988,29.2362,29.2898,40000.0
2013-06-04 13:05:00,32.74,32.77,32.73,32.75,26800.0,29.2719,29.2988,29.263,29.2809,26800.0
2013-06-04 13:10:00,32.75,32.77,32.73,32.77,21400.0,29.2809,29.2988,29.263,29.2988,21400.0
2013-06-04 13:15:00,32.76,32.77,32.74,32.74,15600.0,29.2898,29.2988,29.2719,29.2719,15600.0
2013-06-04 13:20:00,32.74,32.78,32.74,32.78,97600.0,29.2719,29.3077,29.2719,29.3077,97600.0
2013-06-04 13:25:00,32.78,32.78,32.7,32.73,89000.0,29.3077,29.3077,29.2362,29.263,89000.0
2013-06-04 13:30:00,32.73,32.77,32.72,32.75,84800.0,29.263,29.2988,29.254,29.2809,84800.0
2013-06-04 13:35:00,32.75,32.75,32.71,32.75,66600.0,29.2809,29.2809,29.2451,29.2809,66600.0
2013-06-04 13:40:00,32.75,32.76,32.73,32.74,33600.0,29.2809,29.2898,29.263,29.2719,33600.0
2013-06-04 13:45:00,32.74,32.74,32.69,32.69,65200.0,29.2719,29.2719,29.2272,29.2272,65200.0
2013-06-04 13:50:00,32.7,32.74,32.7,32.72,56600.0,29.2362,29.2719,29.2362,29.254,56600.0
2013-06-04 13:55:00,32.72,32.74,32.68,32.74,69600.0,29.254,29.2719,29.2183,29.2719,69600.0
2013-06-04 14:00:00,32.73,32.73,32.64,32.67,130000.0,29.263,29.263,29.1825,29.2093,130000.0
2013-06-04 14:05:00,32.67,32.67,32.59,32.6,69800.0,29.2093,29.2093,29.1378,29.1468,69800.0
2013-06-04 14:10:00,32.6,32.63,32.58,32.6,61400.0,29.1468,29.1736,29.1289,29.1468,61400.0
2013-06-04 14:15:00,32.62,32.64,32.6,32.62,105200.0,29.1646,29.1825,29.1468,29.1646,105200.0
2013-06-04 14:20:00,32.63,32.63,32.56,32.56,67600.0,29.1736,29.1736,29.111,29.111,67600.0
2013-06-04 14:25:00,32.56,32.58,32.53,32.55,210800.0,29.111,29.1289,29.0842,29.1021,210800.0
2013-06-04 14:30:00,32.56,32.59,32.55,32.55,42800.0,29.111,29.1378,29.1021,29.1021,42800.0
2013-06-04 14:35:00,32.55,32.57,32.53,32.55,36600.0,29.1021,29.1199,29.0842,29.1021,36600.0
2013-06-04 14:40:00,32.56,32.6,32.55,32.56,70800.0,29.111,29.1468,29.1021,29.111,70800.0
2013-06-04 14:45:00,32.57,32.59,32.56,32.56,39000.0,29.1199,29.1378,29.111,29.111,39000.0
2013-06-04 14:50:00,32.55,32.6,32.54,32.55,60000.0,29.1021,29.1468,29.0931,29.1021,60000.0
2013-06-04 14:55:00,32.56,32.57,32.5,32.52,64000.0,29.111,29.1199,29.0574,29.0752,64000.0
2013-06-04 15:00:00,32.54,32.56,32.51,32.55,64200.0,29.0931,29.111,29.0663,29.1021,64200.0
2013-06-04 15:05:00,32.54,32.56,32.5,32.51,117400.0,29.0931,29.111,29.0574,29.0663,117400.0
2013-06-04 15:10:00,32.51,32.51,32.45,32.47,131200.0,29.0663,29.0663,29.0126,29.0305,131200.0
2013-06-04 15:15:00,32.47,32.51,32.46,32.49,101400.0,29.0305,29.0663,29.0216,29.0484,101400.0
2013-06-04 15:20:00,32.48,32.5,32.38,32.4,110600.0,29.0395,29.0574,28.9501,28.9679,110600.0
2013-06-04 15:25:00,32.4,32.44,32.37,32.41,69600.0,28.9679,29.0037,28.9411,28.9769,69600.0
2013-06-04 15:30:00,32.41,32.58,32.41,32.57,78200.0,28.9769,29.1289,28.9769,29.1199,78200.0
2013-06-04 15:35:00,32.57,32.57,32.52,32.54,101200.0,29.1199,29.1199,29.0752,29.0931,101200.0
2013-06-04 15:40:00,32.55,32.62,32.53,32.53,160400.0,29.1021,29.1646,29.0842,29.0842,160400.0
2013-06-04 15:45:00,32.54,32.54,32.48,32.49,156800.0,29.0931,29.0931,29.0395,29.0484,156800.0
2013-06-04 15:50:00,32.49,32.51,32.45,32.47,158600.0,29.0484,29.0663,29.0126,29.0305,158600.0
2013-06-04 15:55:00,32.48,32.5,32.4,32.41,301400.0,29.0395,29.0574,28.9679,28.9769,301400.0
2013-06-05 09:30:00,32.27,32.38,32.12,32.22,118400.0,28.8517,28.9501,28.7176,28.807,118400.0
2013-06-05 09:35:00,32.19,32.24,31.95,31.95,68600.0,28.7802,28.8249,28.5656,28.5656,68600.0
2013-06-05 09:40:00,31.95,32.02,31.92,31.99,51600.0,28.5656,28.6282,28.5388,28.6014,51600.0
2013-06-05 09:45:00,32.0,32.09,31.98,32.09,57200.0,28.6103,28.6908,28.5924,28.6908,57200.0
2013-06-05 09:50:00,32.09,32.12,32.04,32.07,50000.0,28.6908,28.7176,28.6461,28.6729,50000.0
2013-06-05 09:55:00,32.08,32.1,31.96,31.96,98800.0,28.6818,28.6997,28.5746,28.5746,98800.0
2013-06-05 10:00:00,31.96,32.04,31.9,31.93,87600.0,28.5746,28.6461,28.5209,28.5477,87600.0
2013-06-05 10:05:00,31.97,32.0,31.91,31.93,32800.0,28.5835,28.6103,28.5298,28.5477,32800.0
2013-06-05 10:10:00,31.93,31.98,31.91,31.93,18400.0,28.5477,28.5924,28.5298,28.5477,18400.0
2013-06-05 10:15:00,31.92,31.93,31.78,31.78,60800.0,28.5388,28.5477,28.4136,28.4136,60800.0
2013-06-05 10:20:00,31.78,31.86,31.78,31.81,37800.0,28.4136,28.4851,28.4136,28.4404,37800.0
2013-06-05 10:25:00,31.81,31.92,31.8,31.9,51400.0,28.4404,28.5388,28.4315,28.5209,51400.0
2013-06-05 10:30:00,31.89,31.9,31.84,31.85,23000.0,28.512,28.5209,28.4673,28.4762,23000.0
2013-06-05 10:35:00,31.86,31.87,31.8,31.82,39600.0,28.4851,28.4941,28.4315,28.4494,39600.0
2013-06-05 10:40:00,31.83,31.88,31.79,31.8,97600.0,28.4583,28.503,28.4226,28.4315,97600.0
2013-06-05 10:45:00,31.8,31.8,31.67,31.67,71600.0,28.4315,28.4315,28.3153,28.3153,71600.0
2013-06-05 10:50:00,31.67,31.75,31.65,31.75,68400.0,28.3153,28.3868,28.2974,28.3868,68400.0
2013-06-05 10:55:00,31.75,31.75,31.7,31.72,40400.0,28.3868,28.3868,28.3421,28.36,40400.0
2013-06-05 11:00:00,31.72,31.8,31.72,31.78,138600.0,28.36,28.4315,28.36,28.4136,138600.0
2013-06-05 11:05:00,31.77,31.77,31.68,31.7,53200.0,28.4047,28.4047,28.3242,28.3421,53200.0
2013-06-05 11:10:00,31.7,31.73,31.68,31.71,19800.0,28.3421,28.3689,28.3242,28.351,19800.0
2013-06-05 11:15:00,31.71,31.77,31.71,31.75,34600.0,28.351,28.4047,28.351,28.3868,34600.0
2013-06-05 11:20:00,31.74,31.78,31.73,31.76,38600.0,28.3779,28.4136,28.3689,28.3957,38600.0
2013-06-05 11:25:00,31.76,31.79,31.75,31.75,33800.0,28.3957,28.4226,28.3868,28.3868,33800.0
2013-06-05 11:30:00,31.75,31.79,31.75,31.75,58600.0,28.3868,28.4226,28.3868,28.3868,58600.0
2013-06-05 11:35:00,31.75,31.83,31.75,31.83,30200.0,28.3868,28.4583,28.3868,28.4583,30200.0
2013-06-05 11:40:00,31.83,31.84,31.79,31.83,28000.0,28.4583,28.4673,28.4226,28.4583,28000.0
2013-06-05 11:45:00,31.83,31.87,31.83,31.85,33200.0,28.4583,28.4941,28.4583,28.4762,33200.0
2013-06-05 11:50:00,31.84,31.86,31.82,31.86,29600.0,28.4673,28.4851,28.4494,28.4851,29600.0
2013-06-05 11:55:00,31.85,31.86,31.8,31.81,73000.0,28.4762,28.4851,28.4315,28.4404,73000.0
2013-06-05 12:00:00,31.82,31.83,31.8,31.82,20000.0,28.4494,28.4583,28.4315,28.4494,20000.0
2013-06-05 12:05:00,31.81,31.84,31.77,31.84,25400.0,28.4404,28.4673,28.4047,28.4673,25400.0
2013-06-05 12:10:00,31.84,31.87,31.84,31.85,33600.0,28.4673,28.4941,28.4673,28.4762,33600.0
2013-06-05 12:15:00,31.85,31.86,31.81,31.86,53400.0,28.4762,28.4851,28.4404,28.4851,53400.0
2013-06-05 12:20:00,31.86,31.91,31.86,31.91,54400.0,28.4851,28.5298,28.4851,28.5298,54400.0
2013-06-05 12:25:00,31.92,31.99,31.91,31.99,47400.0,28.5388,28.6014,28.5298,28.6014,47400.0
2013-06-05 12:30:00,31.98,32.0,31.97,32.0,35600.0,28.5924,28.6103,28.5835,28.6103,35600.0
2013-06-05 12:35:00,32.0,32.0,31.92,31.93,46200.0,28.6103,28.6103,28.5388,28.5477,46200.0
2013-06-05 12:40:00,31.93,31.94,31.9,31.94,46600.0,28.5477,28.5567,28.5209,28.5567,46600.0
2013-06-05 12:45:00,31.93,31.96,31.86,31.88,69800.0,28.5477,28.5746,28.4851,28.503,69800.0
2013-06-05 12:50:00,31.87,31.93,31.86,31.91,64800.0,28.4941,28.5477,28.4851,28.5298,64800.0
2013-06-05 12:55:00,31.92,31.95,31.92,31.93,12600.0,28.5388,28.5656,28.5388,28.5477,12600.0
2013-06-05 13:00:00,31.92,31.98,31.89,31.97,17600.0,28.5388,28.5924,28.512,28.5835,17600.0
2013-06-05 13:05:00,31.98,32.0,31.97,31.97,23000.0,28.5924,28.6103,28.5835,28.5835,23000.0
2013-06-05 13:10:00,31.97,32.0,31.95,31.98,42000.0,28.5835,28.6103,28.5656,28.5924,42000.0
2013-06-05 13:15:00,31.98,31.98,31.94,31.96,30400.0,28.5924,28.5924,28.5567,28.5746,30400.0
2013-06-05 13:20:00,31.96,31.97,31.93,31.95,22400.0,28.5746,28.5835,28.5477,28.5656,22400.0
2013-06-05 13:25:00,31.95,31.97,31.93,31.94,21400.0,28.5656,28.5835,28.5477,28.5567,21400.0
2013-06-05 13:30:00,31.95,31.98,31.93,31.98,21200.0,28.5656,28.5924,28.5477,28.5924,21200.0
2013-06-05 13:35:00,31.97,31.98,31.94,31.98,28800.0,28.5835,28.5924,28.5567,28.5924,28800.0
2013-06-05 13:40:00,31.97,32.01,31.96,31.98,41200.0,28.5835,28.6193,28.5746,28.5924,41200.0
2013-06-05 13:45:00,31.99,31.99,31.95,31.96,30600.0,28.6014,28.6014,28.5656,28.5746,30600.0
2013-06-05 13:50:00,31.96,31.97,31.92,31.93,47400.0,28.5746,28.5835,28.5388,28.5477,47400.0
2013-06-05 13:55:00,31.93,31.93,31.89,31.9,96200.0,28.5477,28.5477,28.512,28.5209,96200.0
2013-06-05 14:00:00,31.91,31.93,31.88,31.91,74800.0,28.5298,28.5477,28.503,28.5298,74800.0
2013-06-05 14:05:00,31.91,31.93,31.9,31.92,40400.0,28.5298,28.5477,28.5209,28.5388,40400.0
2013-06-05 14:10:00,31.91,31.93,31.9,31.9,62200.0,28.5298,28.5477,28.5209,28.5209,62200.0
2013-06-05 14:15:00,31.91,31.92,31.89,31.9,26000.0,28.5298,28.5388,28.512,28.5209,26000.0
2013-06-05 14:20:00,31.9,31.9,31.81,31.81,34800.0,28.5209,28.5209,28.4404,28.4404,34800.0
2013-06-05 14:25:00,31.8,31.81,31.75,31.77,39800.0,28.4315,28.4404,28.3868,28.4047,39800.0
2013-06-05 14:30:00,31.77,31.82,31.74,31.82,37000.0,28.4047,28.4494,28.3779,28.4494,37000.0
2013-06-05 14:35:00,31.81,31.83,31.8,31.83,57400.0,28.4404,28.4583,28.4315,28.4583,57400.0
2013-06-05 14:40:00,31.82,31.88,31.82,31.88,47800.0,28.4494,28.503,28.4494,28.503,47800.0
2013-06-05 14:45:00,31.88,31.88,31.83,31.84,27400.0,28.503,28.503,28.4583,28.4673,27400.0
2013-06-05 14:50:00,31.85,31.87,31.82,31.82,45400.0,28.4762,28.4941,28.4494,28.4494,45400.0
2013-06-05 14:55:00,31.82,31.89,31.81,31.88,52800.0,28.4494,28.512,28.4404,28.503,52800.0
2013-06-05 15:00:00,31.88,31.91,31.85,31.86,54800.0,28.503,28.5298,28.4762,28.4851,54800.0
2013-06-05 15:05:00,31.86,31.89,31.83,31.83,54000.0,28.4851,28.512,28.4583,28.4583,54000.0
2013-06-05 15:10:00,31.83,31.89,31.82,31.89,36400.0,28.4583,28.512,28.4494,28.512,36400.0
2013-06-05 15:15:00,31.89,31.92,31.88,31.88,34000.0,28.512,28.5388,28.503,28.503,34000.0
2013-06-05 15:20:00,31.88,31.88,31.81,31.88,73800.0,28.503,28.503,28.4404,28.503,73800.0
2013-06-05 15:25:00,31.88,31.92,31.88,31.91,45800.0,28.503,28.5388,28.503,28.5298,45800.0
2013-06-05 15:30:00,31.91,31.93,31.85,31.88,48000.0,28.5298,28.5477,28.4762,28.503,48000.0
2013-06-05 15:35:00,31.88,31.98,31.86,31.97,115200.0,28.503,28.5924,28.4851,28.5835,115200.0
2013-06-05 15:40:00,31.96,31.96,31.9,31.95,138400.0,28.5746,28.5746,28.5209,28.5656,138400.0
2013-06-05 15:45:00,31.95,31.99,31.93,31.96,111600.0,28.5656,28.6014,28.5477,28.5746,111600.0
2013-06-05 15:50:00,31.96,31.98,31.88,31.92,253200.0,28.5746,28.5924,28.503,28.5388,253200.0
2013-06-05 15:55:00,31.91,32.01,31.91,31.93,491800.0,28.5298,28.6193,28.5298,28.5477,491800.0
2013-06-06 09:30:00,32.1,32.1,31.72,31.78,90800.0,28.6997,28.6997,28.36,28.4136,90800.0
2013-06-06 09:35:00,31.78,31.85,31.76,31.85,41600.0,28.4136,28.4762,28.3957,28.4762,41600.0
2013-06-06 09:40:00,31.83,32.03,31.82,32.0,49400.0,28.4583,28.6371,28.4494,28.6103,49400.0
2013-06-06 09:45:00,32.0,32.04,31.98,32.02,34400.0,28.6103,28.6461,28.5924,28.6282,34400.0
2013-06-06 09:50:00,32.01,32.05,32.0,32.0,30400.0,28.6193,28.655,28.6103,28.6103,30400.0
2013-06-06 09:55:00,32.0,32.09,31.99,32.05,19800.0,28.6103,28.6908,28.6014,28.655,19800.0
2013-06-06 10:00:00,32.07,32.12,32.06,32.07,22800.0,28.6729,28.7176,28.664,28.6729,22800.0
2013-06-06 10:05:00,32.08,32.1,32.02,32.04,16600.0,28.6818,28.6997,28.6282,28.6461,16600.0
2013-06-06 10:10:00,32.04,32.1,32.0,32.04,52600.0,28.6461,28.6997,28.6103,28.6461,52600.0
2013-06-06 10:15:00,32.02,32.13,32.02,32.13,57400.0,28.6282,28.7265,28.6282,28.7265,57400.0
2013-06-06 10:20:00,32.13,32.15,32.12,32.12,42800.0,28.7265,28.7444,28.7176,28.7176,42800.0
2013-06-06 10:25:00,32.12,32.16,32.12,32.14,38600.0,28.7176,28.7534,28.7176,28.7355,38600.0
2013-06-06 10:30:00,32.15,32.21,32.14,32.2,37400.0,28.7444,28.7981,28.7355,28.7891,37400.0
2013-06-06 10:35:00,32.2,32.22,32.16,32.21,47400.0,28.7891,28.807,28.7534,28.7981,47400.0
2013-06-06 10:40:00,32.21,32.25,32.17,32.22,32800.0,28.7981,28.8338,28.7623,28.807,32800.0
2013-06-06 10:45:00,32.21,32.27,32.19,32.23,30000.0,28.7981,28.8517,28.7802,28.816,30000.0
2013-06-06 10:50:00,32.23,32.25,32.19,32.23,81200.0,28.816,28.8338,28.7802,28.816,81200.0
2013-06-06 10:55:00,32.23,32.29,32.16,32.27,70800.0,28.816,28.8696,28.7534,28.8517,70800.0
2013-06-06 11:00:00,32.27,32.28,32.24,32.26,31600.0,28.8517,28.8607,28.8249,28.8428,31600.0
2013-06-06 11:05:00,32.26,32.31,32.24,32.3,40200.0,28.8428,28.8875,28.8249,28.8785,40200.0
2013-06-06 11:10:00,32.3,32.34,32.29,32.31,31400.0,28.8785,28.9143,28.8696,28.8875,31400.0
2013-06-06 11:15:00,32.31,32.34,32.31,32.32,28400.0,28.8875,28.9143,28.8875,28.8964,28400.0
2013-06-06 11:20:00,32.32,32.32,32.29,32.32,59200.0,28.8964,28.8964,28.8696,28.8964,59200.0
2013-06-06 11:25:00,32.32,32.36,32.3,32.35,73000.0,28.8964,28.9322,28.8785,28.9232,73000.0
2013-06-06 11:30:00,32.35,32.36,32.29,32.32,61600.0,28.9232,28.9322,28.8696,28.8964,61600.0
2013-06-06 11:35:00,32.33,32.34,32.31,32.34,60200.0,28.9054,28.9143,28.8875,28.9143,60200.0
2013-06-06 11:40:00,32.33,32.4,32.33,32.38,60800.0,28.9054,28.9679,28.9054,28.9501,60800.0
2013-06-06 11:45:00,32.38,32.44,32.38,32.43,45600.0,28.9501,29.0037,28.9501,28.9948,45600.0
2013-06-06 11:50:00,32.43,32.46,32.42,32.43,50200.0,28.9948,29.0216,28.9858,28.9948,50200.0
2013-06-06 11:55:00,32.43,32.44,32.37,32.37,78000.0,28.9948,29.0037,28.9411,28.9411,78000.0
2013-06-06 12:00:00,32.37,32.39,32.32,32.32,49400.0,28.9411,28.959,28.8964,28.8964,49400.0
2013-06-06 12:05:00,32.32,32.35,32.3,32.34,45000.0,28.8964,28.9232,28.8785,28.9143,45000.0
2013-06-06 12:10:00,32.34,32.39,32.32,32.34,24800.0,28.9143,28.959,28.8964,28.9143,24800.0
2013-06-06 12:15:00,32.34,32.38,32.34,32.35,19200.0,28.9143,28.9501,28.9143,28.9232,19200.0
2013-06-06 12:20:00,32.35,32.37,32.29,32.3,18200.0,28.9232,28.9411,28.8696,28.8785,18200.0
2013-06-06 12:25:00,32.3,32.3,32.23,32.25,35200.0,28.8785,28.8785,28.816,28.8338,35200.0
2013-06-06 12:30:00,32.25,32.27,32.22,32.27,50200.0,28.8338,28.8517,28.807,28.8517,50200.0
2013-06-06 12:35:00,32.27,32.32,32.27,32.27,24000.0,28.8517,28.8964,28.8517,28.8517,24000.0
2013-06-06 12:40:00,32.29,32.32,32.27,32.29,14000.0,28.8696,28.8964,28.8517,28.8696,14000.0
2013-06-06 12:45:00,32.29,32.29,32.23,32.25,27800.0,28.8696,28.8696,28.816,28.8338,27800.0
2013-06-06 12:50:00,32.26,32.27,32.21,32.24,27000.0,28.8428,28.8517,28.7981,28.8249,27000.0
2013-06-06 12:55:00,32.24,32.26,32.23,32.26,33200.0,28.8249,28.8428,28.816,28.8428,33200.0
2013-06-06 13:00:00,32.24,32.28,32.24,32.25,21000.0,28.8249,28.8607,28.8249,28.8338,21000.0
2013-06-06 13:05:00,32.27,32.32,32.27,32.29,29400.0,28.8517,28.8964,28.8517,28.8696,29400.0
2013-06-06 13:10:00,32.28,32.3,32.24,32.27,50000.0,28.8607,28.8785,28.8249,28.8517,50000.0
2013-06-06 13:15:00,32.27,32.32,32.27,32.28,24400.0,28.8517,28.8964,28.8517,28.8607,24400.0
2013-06-06 13:20:00,32.29,32.3,32.24,32.27,29200.0,28.8696,28.8785,28.8249,28.8517,29200.0
2013-06-06 13:25:00,32.27,32.32,32.26,32.31,63400.0,28.8517,28.8964,28.8428,28.8875,63400.0
2013-06-06 13:30:00,32.31,32.39,32.3,32.38,227600.0,28.8875,28.959,28.8785,28.9501,227600.0
2013-06-06 13:35:00,32.38,32.44,32.38,32.4,29000.0,28.9501,29.0037,28.9501,28.9679,29000.0
2013-06-06 13:40:00,32.4,32.44,32.39,32.43,42200.0,28.9679,29.0037,28.959,28.9948,42200.0
2013-06-06 13:45:00,32.43,32.46,32.41,32.45,31800.0,28.9948,29.0216,28.9769,29.0126,31800.0
2013-06-06 13:50:00,32.45,32.46,32.4,32.41,44800.0,29.0126,29.0216,28.9679,28.9769,44800.0
2013-06-06 13:55:00,32.41,32.42,32.39,32.42,54400.0,28.9769,28.9858,28.959,28.9858,54400.0
2013-06-06 14:00:00,32.43,32.43,32.4,32.42,72400.0,28.9948,28.9948,28.9679,28.9858,72400.0
2013-06-06 14:05:00,32.42,32.45,32.4,32.43,36800.0,28.9858,29.0126,28.9679,28.9948,36800.0
2013-06-06 14:10:00,32.43,32.48,32.42,32.46,82200.0,28.9948,29.0395,28.9858,29.0216,82200.0
2013-06-06 14:15:00,32.45,32.46,32.41,32.43,62000.0,29.0126,29.0216,28.9769,28.9948,62000.0
2013-06-06 14:20:00,32.43,32.49,32.43,32.49,26000.0,28.9948,29.0484,28.9948,29.0484,26000.0
2013-06-06 14:25:00,32.49,32.54,32.48,32.49,44600.0,29.0484,29.0931,29.0395,29.0484,44600.0
2013-06-06 14:30:00,32.51,32.52,32.47,32.48,50000.0,29.0663,29.0752,29.0305,29.0395,50000.0
2013-06-06 14:35:00,32.48,32.49,32.46,32.48,21800.0,29.0395,29.0484,29.0216,29.0395,21800.0
2013-06-06 14:40:00,32.48,32.49,32.47,32.49,33400.0,29.0395,29.0484,29.0305,29.0484,33400.0
2013-06-06 14:45:00,32.49,32.53,32.45,32.52,139600.0,29.0484,29.0842,29.0126,29.0752,139600.0
2013-06-06 14:50:00,32.52,32.55,32.49,32.51,54800.0,29.0752,29.1021,29.0484,29.0663,54800.0
2013-06-06 14:55:00,32.5,32.54,32.49,32.54,61400.0,29.0574,29.0931,29.0484,29.0931,61400.0
2013-06-06 15:00:00,32.54,32.6,32.53,32.55,120600.0,29.0931,29.1468,29.0842,29.1021,120600.0
2013-06-06 15:05:00,32.54,32.56,32.48,32.51,55400.0,29.0931,29.111,29.0395,29.0663,55400.0
2013-06-06 15:10:00,32.5,32.52,32.49,32.5,116000.0,29.0574,29.0752,29.0484,29.0574,116000.0
2013-06-06 15:15:00,32.49,32.51,32.48,32.49,68800.0,29.0484,29.0663,29.0395,29.0484,68800.0
2013-06-06 15:20:00,32.48,32.49,32.44,32.48,52000.0,29.0395,29.0484,29.0037,29.0395,52000.0
2013-06-06 15:25:00,32.49,32.51,32.47,32.48,74600.0,29.0484,29.0663,29.0305,29.0395,74600.0
2013-06-06 15:30:00,32.48,32.52,32.46,32.47,100400.0,29.0395,29.0752,29.0216,29.0305,100400.0
2013-06-06 15:35:00,32.46,32.52,32.46,32.5,180000.0,29.0216,29.0752,29.0216,29.0574,180000.0
2013-06-06 15:40:00,32.5,32.54,32.49,32.51,154000.0,29.0574,29.0931,29.0484,29.0663,154000.0
2013-06-06 15:45:00,32.51,32.57,32.49,32.55,154800.0,29.0663,29.1199,29.0484,29.1021,154800.0
2013-06-06 15:50:00,32.56,32.67,32.56,32.63,304800.0,29.111,29.2093,29.111,29.1736,304800.0
2013-06-06 15:55:00,32.63,32.68,32.58,32.66,470800.0,29.1736,29.2183,29.1289,29.2004,470800.0
2013-06-07 09:30:00,32.9,32.98,32.8,32.93,187200.0,29.415,29.4865,29.3256,29.4418,187200.0
2013-06-07 09:35:00,32.93,32.99,32.9,32.96,48600.0,29.4418,29.4954,29.415,29.4686,48600.0
2013-06-07 09:40:00,32.96,32.98,32.9,32.98,102600.0,29.4686,29.4865,29.415,29.4865,102600.0
2013-06-07 09:45:00,32.96,32.98,32.92,32.92,77200.0,29.4686,29.4865,29.4329,29.4329,77200.0
2013-06-07 09:50:00,32.93,33.06,32.91,33.04,137800.0,29.4418,29.558,29.4239,29.5401,137800.0
2013-06-07 09:55:00,33.02,33.13,32.99,33.09,90600.0,29.5223,29.6206,29.4954,29.5849,90600.0
2013-06-07 10:00:00,33.09,33.11,33.05,33.07,98600.0,29.5849,29.6027,29.5491,29.567,98600.0
2013-06-07 10:05:00,33.07,33.21,33.03,33.21,110200.0,29.567,29.6921,29.5312,29.6921,110200.0
2013-06-07 10:10:00,33.21,33.29,33.18,33.21,131200.0,29.6921,29.7637,29.6653,29.6921,131200.0
2013-06-07 10:15:00,33.21,33.23,33.05,33.08,98400.0,29.6921,29.71,29.5491,29.5759,98400.0
2013-06-07 10:20:00,33.09,33.1,33.0,33.05,88800.0,29.5849,29.5938,29.5044,29.5491,88800.0
2013-06-07 10:25:00,33.05,33.15,33.05,33.15,217000.0,29.5491,29.6385,29.5491,29.6385,217000.0
2013-06-07 10:30:00,33.15,33.2,33.1,33.16,293000.0,29.6385,29.6832,29.5938,29.6474,293000.0
2013-06-07 10:35:00,33.16,33.17,33.1,33.15,111000.0,29.6474,29.6564,29.5938,29.6385,111000.0
2013-06-07 10:40:00,33.15,33.17,33.11,33.15,64600.0,29.6385,29.6564,29.6027,29.6385,64600.0
2013-06-07 10:45:00,33.15,33.18,33.13,33.17,129400.0,29.6385,29.6653,29.6206,29.6564,129400.0
2013-06-07 10:50:00,33.17,33.19,33.15,33.18,38400.0,29.6564,29.6743,29.6385,29.6653,38400.0
2013-06-07 10:55:00,33.18,33.21,33.18,33.19,117600.0,29.6653,29.6921,29.6653,29.6743,117600.0
2013-06-07 11:00:00,33.21,33.22,33.13,33.13,92800.0,29.6921,29.7011,29.6206,29.6206,92800.0
2013-06-07 11:05:00,33.15,33.17,33.13,33.15,109800.0,29.6385,29.6564,29.6206,29.6385,109800.0
2013-06-07 11:10:00,33.16,33.24,33.15,33.24,110400.0,29.6474,29.719,29.6385,29.719,110400.0
2013-06-07 11:15:00,33.24,33.33,33.24,33.27,102600.0,29.719,29.7994,29.719,29.7458,102600.0
2013-06-07 11:20:00,33.29,33.33,33.26,33.26,52400.0,29.7637,29.7994,29.7368,29.7368,52400.0
2013-06-07 11:25:00,33.25,33.27,33.2,33.22,53000.0,29.7279,29.7458,29.6832,29.7011,53000.0
2013-06-07 11:30:00,33.22,33.3,33.2,33.29,56400.0,29.7011,29.7726,29.6832,29.7637,56400.0
2013-06-07 11:35:00,33.27,33.29,33.22,33.23,34400.0,29.7458,29.7637,29.7011,29.71,34400.0
2013-06-07 11:40:00,33.22,33.29,33.2,33.27,43800.0,29.7011,29.7637,29.6832,29.7458,43800.0
2013-06-07 11:45:00,33.27,33.27,33.22,33.27,39800.0,29.7458,29.7458,29.7011,29.7458,39800.0
2013-06-07 11:50:00,33.26,33.31,33.26,33.29,53400.0,29.7368,29.7815,29.7368,29.7637,53400.0
2013-06-07 11:55:00,33.29,33.31,33.26,33.31,30800.0,29.7637,29.7815,29.7368,29.7815,30800.0
2013-06-07 12:00:00,33.3,33.3,33.23,33.24,81600.0,29.7726,29.7726,29.71,29.719,81600.0
2013-06-07 12:05:00,33.24,33.27,33.22,33.26,23400.0,29.719,29.7458,29.7011,29.7368,23400.0
2013-06-07 12:10:00,33.26,33.26,33.2,33.21,29800.0,29.7368,29.7368,29.6832,29.6921,29800.0
2013-06-07 12:15:00,33.21,33.23,33.2,33.23,26600.0,29.6921,29.71,29.6832,29.71,26600.0
2013-06-07 12:20:00,33.22,33.24,33.22,33.23,24400.0,29.7011,29.719,29.7011,29.71,24400.0
2013-06-07 12:25:00,33.23,33.24,33.22,33.23,32800.0,29.71,29.719,29.7011,29.71,32800.0
2013-06-07 12:30:00,33.23,33.23,33.2,33.21,55200.0,29.71,29.71,29.6832,29.6921,55200.0
2013-06-07 12:35:00,33.21,33.24,33.2,33.24,34200.0,29.6921,29.719,29.6832,29.719,34200.0
2013-06-07 12:40:00,33.24,33.26,33.2,33.2,32800.0,29.719,29.7368,29.6832,29.6832,32800.0
2013-06-07 12:45:00,33.2,33.23,33.2,33.2,92800.0,29.6832,29.71,29.6832,29.6832,92800.0
2013-06-07 12:50:00,33.2,33.23,33.2,33.23,41800.0,29.6832,29.71,29.6832,29.71,41800.0
2013-06-07 12:55:00,33.23,33.24,33.2,33.22,23400.0,29.71,29.719,29.6832,29.7011,23400.0
2013-06-07 13:00:00,33.21,33.22,33.19,33.21,38600.0,29.6921,29.7011,29.6743,29.6921,38600.0
2013-06-07 13:05:00,33.21,33.21,33.15,33.16,44400.0,29.6921,29.6921,29.6385,29.6474,44400.0
2013-06-07 13:10:00,33.15,33.17,33.13,33.15,43200.0,29.6385,29.6564,29.6206,29.6385,43200.0
2013-06-07 13:15:00,33.15,33.17,33.12,33.12,33400.0,29.6385,29.6564,29.6117,29.6117,33400.0
2013-06-07 13:20:00,33.13,33.13,33.1,33.1,27800.0,29.6206,29.6206,29.5938,29.5938,27800.0
2013-06-07 13:25:00,33.1,33.13,33.07,33.11,48000.0,29.5938,29.6206,29.567,29.6027,48000.0
2013-06-07 13:30:00,33.12,33.16,33.12,33.16,47000.0,29.6117,29.6474,29.6117,29.6474,47000.0
2013-06-07 13:35:00,33.16,33.18,33.13,33.17,115000.0,29.6474,29.6653,29.6206,29.6564,115000.0
2013-06-07 13:40:00,33.17,33.18,33.16,33.17,39800.0,29.6564,29.6653,29.6474,29.6564,39800.0
2013-06-07 13:45:00,33.16,33.17,33.13,33.17,82200.0,29.6474,29.6564,29.6206,29.6564,82200.0
2013-06-07 13:50:00,33.17,33.17,33.12,33.16,92000.0,29.6564,29.6564,29.6117,29.6474,92000.0
2013-06-07 13:55:00,33.17,33.17,33.15,33.16,50600.0,29.6564,29.6564,29.6385,29.6474,50600.0
2013-06-07 14:00:00,33.16,33.19,33.15,33.15,30600.0,29.6474,29.6743,29.6385,29.6385,30600.0
2013-06-07 14:05:00,33.15,33.18,33.15,33.17,31800.0,29.6385,29.6653,29.6385,29.6564,31800.0
2013-06-07 14:10:00,33.16,33.16,33.11,33.13,39400.0,29.6474,29.6474,29.6027,29.6206,39400.0
2013-06-07 14:15:00,33.13,33.17,33.13,33.17,34400.0,29.6206,29.6564,29.6206,29.6564,34400.0
2013-06-07 14:20:00,33.17,33.18,33.15,33.15,71400.0,29.6564,29.6653,29.6385,29.6385,71400.0
2013-06-07 14:25:00,33.16,33.18,33.15,33.16,96200.0,29.6474,29.6653,29.6385,29.6474,96200.0
2013-06-07 14:30:00,33.16,33.21,33.15,33.2,72000.0,29.6474,29.6921,29.6385,29.6832,72000.0
2013-06-07 14:35:00,33.2,33.24,33.19,33.24,45800.0,29.6832,29.719,29.6743,29.719,45800.0
2013-06-07 14:40:00,33.24,33.25,33.23,33.24,35400.0,29.719,29.7279,29.71,29.719,35400.0
2013-06-07 14:45:00,33.23,33.26,33.2,33.25,39200.0,29.71,29.7368,29.6832,29.7279,39200.0
2013-06-07 14:50:00,33.25,33.26,33.22,33.24,43800.0,29.7279,29.7368,29.7011,29.719,43800.0
2013-06-07 14:55:00,33.23,33.26,33.22,33.23,23200.0,29.71,29.7368,29.7011,29.71,23200.0
2013-06-07 15:00:00,33.23,33.26,33.22,33.24,41400.0,29.71,29.7368,29.7011,29.719,41400.0
2013-06-07 15:05:00,33.25,33.26,33.2,33.2,73200.0,29.7279,29.7368,29.6832,29.6832,73200.0
2013-06-07 15:10:00,33.19,33.2,33.16,33.16,76600.0,29.6743,29.6832,29.6474,29.6474,76600.0
2013-06-07 15:15:00,33.16,33.18,33.16,33.16,63000.0,29.6474,29.6653,29.6474,29.6474,63000.0
2013-06-07 15:20:00,33.16,33.18,33.15,33.16,85200.0,29.6474,29.6653,29.6385,29.6474,85200.0
2013-06-07 15:25:00,33.17,33.17,33.09,33.12,41200.0,29.6564,29.6564,29.5849,29.6117,41200.0
2013-06-07 15:30:00,33.12,33.19,33.12,33.18,66000.0,29.6117,29.6743,29.6117,29.6653,66000.0
2013-06-07 15:35:00,33.18,33.2,33.17,33.17,108800.0,29.6653,29.6832,29.6564,29.6564,108800.0
2013-06-07 15:40:00,33.17,33.19,33.13,33.18,94200.0,29.6564,29.6743,29.6206,29.6653,94200.0
2013-06-07 15:45:00,33.18,33.25,33.18,33.24,199800.0,29.6653,29.7279,29.6653,29.719,199800.0
2013-06-07 15:50:00,33.25,33.3,33.24,33.3,267000.0,29.7279,29.7726,29.719,29.7726,267000.0
2013-06-07 15:55:00,33.29,33.32,33.27,33.29,391000.0,29.7637,29.7905,29.7458,29.7637,391000.0
2013-06-10 09:30:00,33.31,33.32,33.01,33.02,221600.0,29.7815,29.7905,29.5133,29.5223,221600.0
2013-06-10 09:35:00,33.02,33.13,32.97,33.06,190000.0,29.5223,29.6206,29.4776,29.558,190000.0
2013-06-10 09:40:00,33.04,33.13,33.04,33.06,72000.0,29.5401,29.6206,29.5401,29.558,72000.0
2013-06-10 09:45:00,33.05,33.13,33.02,33.08,90800.0,29.5491,29.6206,29.5223,29.5759,90800.0
2013-06-10 09:50:00,33.07,33.13,33.06,33.13,121600.0,29.567,29.6206,29.558,29.6206,121600.0
2013-06-10 09:55:00,33.11,33.12,33.04,33.06,94400.0,29.6027,29.6117,29.5401,29.558,94400.0
2013-06-10 10:00:00,33.06,33.06,32.97,32.99,88400.0,29.558,29.558,29.4776,29.4954,88400.0
2013-06-10 10:05:00,32.99,32.99,32.95,32.97,98800.0,29.4954,29.4954,29.4597,29.4776,98800.0
2013-06-10 10:10:00,32.99,33.02,32.96,33.01,118800.0,29.4954,29.5223,29.4686,29.5133,118800.0
2013-06-10 10:15:00,33.02,33.08,33.02,33.06,60400.0,29.5223,29.5759,29.5223,29.558,60400.0
2013-06-10 10:20:00,33.05,33.09,33.02,33.08,72800.0,29.5491,29.5849,29.5223,29.5759,72800.0
2013-06-10 10:25:00,33.09,33.12,33.02,33.1,204800.0,29.5849,29.6117,29.5223,29.5938,204800.0
2013-06-10 10:30:00,33.12,33.16,33.09,33.16,113200.0,29.6117,29.6474,29.5849,29.6474,113200.0
2013-06-10 10:35:00,33.16,33.2,33.13,33.17,78800.0,29.6474,29.6832,29.6206,29.6564,78800.0
2013-06-10 10:40:00,33.16,33.16,33.06,33.07,110400.0,29.6474,29.6474,29.558,29.567,110400.0
2013-06-10 10:45:00,33.06,33.06,33.02,33.02,64800.0,29.558,29.558,29.5223,29.5223,64800.0
2013-06-10 10:50:00,33.02,33.05,33.01,33.04,66800.0,29.5223,29.5491,29.5133,29.5401,66800.0
2013-06-10 10:55:00,33.02,33.03,32.99,32.99,133200.0,29.5223,29.5312,29.4954,29.4954,133200.0
2013-06-10 11:00:00,32.99,33.02,32.94,32.94,204800.0,29.4954,29.5223,29.4507,29.4507,204800.0
2013-06-10 11:05:00,32.93,32.98,32.93,32.96,158800.0,29.4418,29.4865,29.4418,29.4686,158800.0
2013-06-10 11:10:00,32.96,32.99,32.95,32.96,89200.0,29.4686,29.4954,29.4597,29.4686,89200.0
2013-06-10 11:15:00,32.96,32.96,32.9,32.9,92000.0,29.4686,29.4686,29.415,29.415,92000.0
2013-06-10 11:20:00,32.9,32.9,32.87,32.87,100400.0,29.415,29.415,29.3882,29.3882,100400.0
2013-06-10 11:25:00,32.88,32.9,32.8,32.8,135200.0,29.3971,29.415,29.3256,29.3256,135200.0
2013-06-10 11:30:00,32.8,32.81,32.75,32.77,88400.0,29.3256,29.3345,29.2809,29.2988,88400.0
2013-06-10 11:35:00,32.77,32.77,32.71,32.72,122400.0,29.2988,29.2988,29.2451,29.254,122400.0
2013-06-10 11:40:00,32.71,32.8,32.71,32.77,111600.0,29.2451,29.3256,29.2451,29.2988,111600.0
2013-06-10 11:45:00,32.76,32.81,32.72,32.72,79600.0,29.2898,29.3345,29.254,29.254,79600.0
2013-06-10 11:50:00,32.72,32.72,32.66,32.69,118800.0,29.254,29.254,29.2004,29.2272,118800.0
2013-06-10 11:55:00,32.69,32.73,32.68,32.73,118000.0,29.2272,29.263,29.2183,29.263,118000.0
2013-06-10 12:00:00,32.73,32.76,32.69,32.73,58400.0,29.263,29.2898,29.2272,29.263,58400.0
2013-06-10 12:05:00,32.73,32.74,32.68,32.68,47600.0,29.263,29.2719,29.2183,29.2183,47600.0
2013-06-10 12:10:00,32.67,32.68,32.64,32.65,63600.0,29.2093,29.2183,29.1825,29.1915,63600.0
2013-06-10 12:15:00,32.65,32.66,32.6,32.63,118000.0,29.1915,29.2004,29.1468,29.1736,118000.0
2013-06-10 12:20:00,32.62,32.63,32.57,32.57,96800.0,29.1646,29.1736,29.1199,29.1199,96800.0
2013-06-10 12:25:00,32.57,32.6,32.55,32.56,111600.0,29.1199,29.1468,29.1021,29.111,111600.0
2013-06-10 12:30:00,32.56,32.56,32.52,32.52,72000.0,29.111,29.111,29.0752,29.0752,72000.0
2013-06-10 12:35:00,32.52,32.54,32.5,32.51,63200.0,29.0752,29.0931,29.0574,29.0663,63200.0
2013-06-10 12:40:00,32.51,32.51,32.48,32.49,106400.0,29.0663,29.0663,29.0395,29.0484,106400.0
2013-06-10 12:45:00,32.48,32.54,32.48,32.51,82000.0,29.0395,29.0931,29.0395,29.0663,82000.0
2013-06-10 12:50:00,32.51,32.53,32.47,32.47,103200.0,29.0663,29.0842,29.0305,29.0305,103200.0
2013-06-10 12:55:00,32.47,32.48,32.43,32.45,115600.0,29.0305,29.0395,28.9948,29.0126,115600.0
2013-06-10 13:00:00,32.45,32.45,32.38,32.38,114400.0,29.0126,29.0126,28.9501,28.9501,114400.0
2013-06-10 13:05:00,32.38,32.43,32.37,32.43,118800.0,28.9501,28.9948,28.9411,28.9948,118800.0
2013-06-10 13:10:00,32.43,32.43,32.35,32.37,104400.0,28.9948,28.9948,28.9232,28.9411,104400.0
2013-06-10 13:15:00,32.37,32.46,32.35,32.43,96400.0,28.9411,29.0216,28.9232,28.9948,96400.0
2013-06-10 13:20:00,32.43,32.46,32.41,32.43,91200.0,28.9948,29.0216,28.9769,28.9948,91200.0
2013-06-10 13:25:00,32.44,32.44,32.39,32.4,148000.0,29.0037,29.0037,28.959,28.9679,148000.0
2013-06-10 13:30:00,32.4,32.41,32.34,32.35,100400.0,28.9679,28.9769,28.9143,28.9232,100400.0
2013-06-10 13:35:00,32.34,32.35,32.31,32.34,119200.0,28.9143,28.9232,28.8875,28.9143,119200.0
2013-06-10 13:40:00,32.34,32.37,32.33,32.36,79200.0,28.9143,28.9411,28.9054,28.9322,79200.0
2013-06-10 13:45:00,32.36,32.38,32.33,32.33,104000.0,28.9322,28.9501,28.9054,28.9054,104000.0
2013-06-10 13:50:00,32.34,32.35,32.33,32.35,71200.0,28.9143,28.9232,28.9054,28.9232,71200.0
2013-06-10 13:55:00,32.35,32.39,32.35,32.38,74000.0,28.9232,28.959,28.9232,28.9501,74000.0
2013-06-10 14:00:00,32.38,32.38,32.29,32.29,377600.0,28.9501,28.9501,28.8696,28.8696,377600.0
2013-06-10 14:05:00,32.28,32.28,32.2,32.21,163600.0,28.8607,28.8607,28.7891,28.7981,163600.0
2013-06-10 14:10:00,32.21,32.22,32.17,32.2,141200.0,28.7981,28.807,28.7623,28.7891,141200.0
2013-06-10 14:15:00,32.2,32.24,32.18,32.19,114800.0,28.7891,28.8249,28.7712,28.7802,114800.0
2013-06-10 14:20:00,32.19,32.22,32.15,32.15,122000.0,28.7802,28.807,28.7444,28.7444,122000.0
2013-06-10 14:25:00,32.16,32.22,32.14,32.21,189200.0,28.7534,28.807,28.7355,28.7981,189200.0
2013-06-10 14:30:00,32.21,32.22,32.17,32.19,154800.0,28.7981,28.807,28.7623,28.7802,154800.0
2013-06-10 14:35:00,32.19,32.2,32.16,32.16,120800.0,28.7802,28.7891,28.7534,28.7534,120800.0
2013-06-10 14:40:00,32.16,32.18,32.14,32.15,100800.0,28.7534,28.7712,28.7355,28.7444,100800.0
2013-06-10 14:45:00,32.15,32.18,32.12,32.18,135600.0,28.7444,28.7712,28.7176,28.7712,135600.0
2013-06-10 14:50:00,32.17,32.18,32.15,32.16,88000.0,28.7623,28.7712,28.7444,28.7534,88000.0
2013-06-10 14:55:00,32.16,32.17,32.1,32.1,167600.0,28.7534,28.7623,28.6997,28.6997,167600.0
2013-06-10 15:00:00,32.1,32.11,32.06,32.07,210800.0,28.6997,28.7087,28.664,28.6729,210800.0
2013-06-10 15:05:00,32.08,32.08,32.03,32.06,241200.0,28.6818,28.6818,28.6371,28.664,241200.0
2013-06-10 15:10:00,32.06,32.09,32.02,32.02,200000.0,28.664,28.6908,28.6282,28.6282,200000.0
2013-06-10 15:15:00,32.02,32.04,32.0,32.03,250000.0,28.6282,28.6461,28.6103,28.6371,250000.0
2013-06-10 15:20:00,32.02,32.06,32.02,32.05,278800.0,28.6282,28.664,28.6282,28.655,278800.0
2013-06-10 15:25:00,32.05,32.11,32.05,32.11,166800.0,28.655,28.7087,28.655,28.7087,166800.0
2013-06-10 15:30:00,32.1,32.13,32.08,32.09,222000.0,28.6997,28.7265,28.6818,28.6908,222000.0
2013-06-10 15:35:00,32.09,32.11,32.07,32.08,334800.0,28.6908,28.7087,28.6729,28.6818,334800.0
2013-06-10 15:40:00,32.08,32.08,32.02,32.02,342400.0,28.6818,28.6818,28.6282,28.6282,342400.0
2013-06-10 15:45:00,32.02,32.06,32.01,32.01,452800.0,28.6282,28.664,28.6193,28.6193,452800.0
2013-06-10 15:50:00,32.01,32.03,32.0,32.0,532000.0,28.6193,28.6371,28.6103,28.6103,532000.0
2013-06-10 15:55:00,32.01,32.06,32.0,32.06,710400.0,28.6193,28.664,28.6103,28.664,710400.0
2013-06-11 09:30:00,31.83,31.83,31.63,31.68,164400.0,28.4583,28.4583,28.2795,28.3242,164400.0
2013-06-11 09:35:00,31.68,31.74,31.66,31.74,73800.0,28.3242,28.3779,28.3063,28.3779,73800.0
2013-06-11 09:40:00,31.76,31.91,31.75,31.9,64400.0,28.3957,28.5298,28.3868,28.5209,64400.0
2013-06-11 09:45:00,31.89,31.9,31.75,31.8,75600.0,28.512,28.5209,28.3868,28.4315,75600.0
2013-06-11 09:50:00,31.8,31.97,31.8,31.96,103800.0,28.4315,28.5835,28.4315,28.5746,103800.0
2013-06-11 09:55:00,31.95,32.02,31.93,32.01,77200.0,28.5656,28.6282,28.5477,28.6193,77200.0
2013-06-11 10:00:00,32.0,32.05,31.94,31.94,81600.0,28.6103,28.655,28.5567,28.5567,81600.0
2013-06-11 10:05:00,31.93,32.01,31.92,31.97,73200.0,28.5477,28.6193,28.5388,28.5835,73200.0
2013-06-11 10:10:00,31.95,31.97,31.93,31.97,98400.0,28.5656,28.5835,28.5477,28.5835,98400.0
2013-06-11 10:15:00,31.97,31.98,31.92,31.97,45200.0,28.5835,28.5924,28.5388,28.5835,45200.0
2013-06-11 10:20:00,31.97,32.05,31.95,32.02,47400.0,28.5835,28.655,28.5656,28.6282,47400.0
2013-06-11 10:25:00,32.02,32.07,32.01,32.05,28400.0,28.6282,28.6729,28.6193,28.655,28400.0
2013-06-11 10:30:00,32.06,32.16,32.06,32.13,56400.0,28.664,28.7534,28.664,28.7265,56400.0
2013-06-11 10:35:00,32.13,32.15,32.13,32.15,23800.0,28.7265,28.7444,28.7265,28.7444,23800.0
2013-06-11 10:40:00,32.15,32.19,32.12,32.18,49800.0,28.7444,28.7802,28.7176,28.7712,49800.0
2013-06-11 10:45:00,32.18,32.19,32.15,32.16,31600.0,28.7712,28.7802,28.7444,28.7534,31600.0
2013-06-11 10:50:00,32.16,32.17,32.1,32.1,25800.0,28.7534,28.7623,28.6997,28.6997,25800.0
2013-06-11 10:55:00,32.1,32.16,32.07,32.13,59600.0,28.6997,28.7534,28.6729,28.7265,59600.0
2013-06-11 11:00:00,32.13,32.14,32.12,32.14,24000.0,28.7265,28.7355,28.7176,28.7355,24000.0
2013-06-11 11:05:00,32.14,32.17,32.14,32.16,148200.0,28.7355,28.7623,28.7355,28.7534,148200.0
2013-06-11 11:10:00,32.17,32.21,32.17,32.19,28800.0,28.7623,28.7981,28.7623,28.7802,28800.0
2013-06-11 11:15:00,32.19,32.22,32.16,32.18,30000.0,28.7802,28.807,28.7534,28.7712,30000.0
2013-06-11 11:20:00,32.18,32.21,32.16,32.19,37800.0,28.7712,28.7981,28.7534,28.7802,37800.0
2013-06-11 11:25:00,32.2,32.27,32.2,32.25,69600.0,28.7891,28.8517,28.7891,28.8338,69600.0
2013-06-11 11:30:00,32.26,32.31,32.24,32.28,41200.0,28.8428,28.8875,28.8249,28.8607,41200.0
2013-06-11 11:35:00,32.27,32.3,32.26,32.29,28800.0,28.8517,28.8785,28.8428,28.8696,28800.0
2013-06-11 11:40:00,32.28,32.3,32.27,32.29,37000.0,28.8607,28.8785,28.8517,28.8696,37000.0
2013-06-11 11:45:00,32.3,32.33,32.3,32.32,27000.0,28.8785,28.9054,28.8785,28.8964,27000.0
2013-06-11 11:50:00,32.31,32.31,32.27,32.29,55800.0,28.8875,28.8875,28.8517,28.8696,55800.0
2013-06-11 11:55:00,32.29,32.32,32.29,32.31,28400.0,28.8696,28.8964,28.8696,28.8875,28400.0
2013-06-11 12:00:00,32.31,32.34,32.3,32.34,16200.0,28.8875,28.9143,28.8785,28.9143,16200.0
2013-06-11 12:05:00,32.33,32.35,32.32,32.33,16000.0,28.9054,28.9232,28.8964,28.9054,16000.0
2013-06-11 12:10:00,32.33,32.35,32.32,32.34,13200.0,28.9054,28.9232,28.8964,28.9143,13200.0
2013-06-11 12:15:00,32.34,32.34,32.27,32.29,65800.0,28.9143,28.9143,28.8517,28.8696,65800.0
2013-06-11 12:20:00,32.28,32.29,32.25,32.28,38600.0,28.8607,28.8696,28.8338,28.8607,38600.0
2013-06-11 12:25:00,32.28,32.31,32.27,32.3,31000.0,28.8607,28.8875,28.8517,28.8785,31000.0
2013-06-11 12:30:00,32.31,32.31,32.3,32.31,14800.0,28.8875,28.8875,28.8785,28.8875,14800.0
2013-06-11 12:35:00,32.31,32.32,32.29,32.31,13400.0,28.8875,28.8964,28.8696,28.8875,13400.0
2013-06-11 12:40:00,32.31,32.33,32.3,32.33,21800.0,28.8875,28.9054,28.8785,28.9054,21800.0
2013-06-11 12:45:00,32.34,32.35,32.32,32.34,17400.0,28.9143,28.9232,28.8964,28.9143,17400.0
2013-06-11 12:50:00,32.34,32.34,32.28,32.29,22800.0,28.9143,28.9143,28.8607,28.8696,22800.0
2013-06-11 12:55:00,32.28,32.32,32.27,32.31,13200.0,28.8607,28.8964,28.8517,28.8875,13200.0
2013-06-11 13:00:00,32.31,32.37,32.31,32.34,24800.0,28.8875,28.9411,28.8875,28.9143,24800.0
2013-06-11 13:05:00,32.34,32.37,32.34,32.35,15800.0,28.9143,28.9411,28.9143,28.9232,15800.0
2013-06-11 13:10:00,32.34,32.35,32.32,32.32,14000.0,28.9143,28.9232,28.8964,28.8964,14000.0
2013-06-11 13:15:00,32.31,32.33,32.28,32.29,24400.0,28.8875,28.9054,28.8607,28.8696,24400.0
2013-06-11 13:20:00,32.29,32.31,32.27,32.29,23000.0,28.8696,28.8875,28.8517,28.8696,23000.0
2013-06-11 13:25:00,32.28,32.31,32.24,32.27,39600.0,28.8607,28.8875,28.8249,28.8517,39600.0
2013-06-11 13:30:00,32.26,32.26,32.19,32.21,28800.0,28.8428,28.8428,28.7802,28.7981,28800.0
2013-06-11 13:35:00,32.19,32.2,32.16,32.18,38400.0,28.7802,28.7891,28.7534,28.7712,38400.0
2013-06-11 13:40:00,32.16,32.19,32.15,32.17,66800.0,28.7534,28.7802,28.7444,28.7623,66800.0
2013-06-11 13:45:00,32.17,32.19,32.15,32.15,29000.0,28.7623,28.7802,28.7444,28.7444,29000.0
2013-06-11 13:50:00,32.15,32.19,32.11,32.12,77800.0,28.7444,28.7802,28.7087,28.7176,77800.0
2013-06-11 13:55:00,32.12,32.15,32.08,32.09,31000.0,28.7176,28.7444,28.6818,28.6908,31000.0
2013-06-11 14:00:00,32.09,32.11,32.06,32.1,49400.0,28.6908,28.7087,28.664,28.6997,49400.0
2013-06-11 14:05:00,32.09,32.13,32.07,32.11,29400.0,28.6908,28.7265,28.6729,28.7087,29400.0
2013-06-11 14:10:00,32.12,32.14,32.09,32.12,24800.0,28.7176,28.7355,28.6908,28.7176,24800.0
2013-06-11 14:15:00,32.12,32.16,32.11,32.15,45000.0,28.7176,28.7534,28.7087,28.7444,45000.0
2013-06-11 14:20:00,32.15,32.18,32.14,32.18,19400.0,28.7444,28.7712,28.7355,28.7712,19400.0
2013-06-11 14:25:00,32.18,32.2,32.16,32.2,18200.0,28.7712,28.7891,28.7534,28.7891,18200.0
2013-06-11 14:30:00,32.2,32.24,32.17,32.24,43400.0,28.7891,28.8249,28.7623,28.8249,43400.0
2013-06-11 14:35:00,32.24,32.24,32.2,32.22,30800.0,28.8249,28.8249,28.7891,28.807,30800.0
2013-06-11 14:40:00,32.22,32.24,32.19,32.19,40200.0,28.807,28.8249,28.7802,28.7802,40200.0
2013-06-11 14:45:00,32.19,32.22,32.18,32.21,37400.0,28.7802,28.807,28.7712,28.7981,37400.0
2013-06-11 14:50:00,32.22,32.22,32.17,32.18,32600.0,28.807,28.807,28.7623,28.7712,32600.0
2013-06-11 14:55:00,32.17,32.27,32.17,32.27,36400.0,28.7623,28.8517,28.7623,28.8517,36400.0
2013-06-11 15:00:00,32.27,32.29,32.25,32.27,37600.0,28.8517,28.8696,28.8338,28.8517,37600.0
2013-06-11 15:05:00,32.27,32.31,32.27,32.29,40200.0,28.8517,28.8875,28.8517,28.8696,40200.0
2013-06-11 15:10:00,32.28,32.31,32.26,32.31,57800.0,28.8607,28.8875,28.8428,28.8875,57800.0
2013-06-11 15:15:00,32.31,32.31,32.27,32.3,26000.0,28.8875,28.8875,28.8517,28.8785,26000.0
2013-06-11 15:20:00,32.3,32.34,32.27,32.33,62800.0,28.8785,28.9143,28.8517,28.9054,62800.0
2013-06-11 15:25:00,32.33,32.33,32.29,32.29,45400.0,28.9054,28.9054,28.8696,28.8696,45400.0
2013-06-11 15:30:00,32.3,32.3,32.26,32.27,51800.0,28.8785,28.8785,28.8428,28.8517,51800.0
2013-06-11 15:35:00,32.27,32.3,32.24,32.25,63000.0,28.8517,28.8785,28.8249,28.8338,63000.0
2013-06-11 15:40:00,32.24,32.26,32.2,32.21,53600.0,28.8249,28.8428,28.7891,28.7981,53600.0
2013-06-11 15:45:00,32.21,32.23,32.17,32.21,122800.0,28.7981,28.816,28.7623,28.7981,122800.0
2013-06-11 15:50:00,32.21,32.22,32.19,32.2,122200.0,28.7981,28.807,28.7802,28.7891,122200.0
2013-06-11 15:55:00,32.2,32.23,32.19,32.23,244400.0,28.7891,28.816,28.7802,28.816,244400.0
2013-06-12 09:30:00,32.37,32.39,32.24,32.26,50400.0,28.9411,28.959,28.8249,28.8428,50400.0
2013-06-12 09:35:00,32.26,32.43,32.24,32.37,59800.0,28.8428,28.9948,28.8249,28.9411,59800.0
2013-06-12 09:40:00,32.37,32.39,32.32,32.38,52800.0,28.9411,28.959,28.8964,28.9501,52800.0
2013-06-12 09:45:00,32.38,32.4,32.34,32.37,105800.0,28.9501,28.9679,28.9143,28.9411,105800.0
2013-06-12 09:50:00,32.37,32.4,32.33,32.37,101800.0,28.9411,28.9679,28.9054,28.9411,101800.0
2013-06-12 09:55:00,32.38,32.46,32.38,32.39,29000.0,28.9501,29.0216,28.9501,28.959,29000.0
2013-06-12 10:00:00,32.38,32.38,32.24,32.34,91600.0,28.9501,28.9501,28.8249,28.9143,91600.0
2013-06-12 10:05:00,32.34,32.34,32.27,32.33,88800.0,28.9143,28.9143,28.8517,28.9054,88800.0
2013-06-12 10:10:00,32.3,32.35,32.28,32.34,38000.0,28.8785,28.9232,28.8607,28.9143,38000.0
2013-06-12 10:15:00,32.34,32.35,32.29,32.31,39000.0,28.9143,28.9232,28.8696,28.8875,39000.0
2013-06-12 10:20:00,32.31,32.34,32.28,32.33,72600.0,28.8875,28.9143,28.8607,28.9054,72600.0
2013-06-12 10:25:00,32.33,32.36,32.31,32.35,21400.0,28.9054,28.9322,28.8875,28.9232,21400.0
2013-06-12 10:30:00,32.33,32.42,32.32,32.4,89200.0,28.9054,28.9858,28.8964,28.9679,89200.0
2013-06-12 10:35:00,32.41,32.47,32.38,32.41,58000.0,28.9769,29.0305,28.9501,28.9769,58000.0
2013-06-12 10:40:00,32.42,32.48,32.38,32.48,31400.0,28.9858,29.0395,28.9501,29.0395,31400.0
2013-06-12 10:45:00,32.47,32.49,32.44,32.47,66800.0,29.0305,29.0484,29.0037,29.0305,66800.0
2013-06-12 10:50:00,32.47,32.51,32.46,32.51,81200.0,29.0305,29.0663,29.0216,29.0663,81200.0
2013-06-12 10:55:00,32.5,32.51,32.46,32.51,48400.0,29.0574,29.0663,29.0216,29.0663,48400.0
2013-06-12 11:00:00,32.51,32.52,32.47,32.49,55800.0,29.0663,29.0752,29.0305,29.0484,55800.0
2013-06-12 11:05:00,32.49,32.55,32.49,32.54,46000.0,29.0484,29.1021,29.0484,29.0931,46000.0
2013-06-12 11:10:00,32.55,32.57,32.52,32.54,41800.0,29.1021,29.1199,29.0752,29.0931,41800.0
2013-06-12 11:15:00,32.54,32.55,32.51,32.52,25000.0,29.0931,29.1021,29.0663,29.0752,25000.0
2013-06-12 11:20:00,32.53,32.54,32.5,32.51,30800.0,29.0842,29.0931,29.0574,29.0663,30800.0
2013-06-12 11:25:00,32.5,32.55,32.48,32.49,73000.0,29.0574,29.1021,29.0395,29.0484,73000.0
2013-06-12 11:30:00,32.49,32.55,32.47,32.51,70000.0,29.0484,29.1021,29.0305,29.0663,70000.0
2013-06-12 11:35:00,32.51,32.53,32.48,32.49,156800.0,29.0663,29.0842,29.0395,29.0484,156800.0
2013-06-12 11:40:00,32.49,32.51,32.45,32.49,54200.0,29.0484,29.0663,29.0126,29.0484,54200.0
2013-06-12 11:45:00,32.47,32.47,32.38,32.42,62600.0,29.0305,29.0305,28.9501,28.9858,62600.0
2013-06-12 11:50:00,32.43,32.45,32.3,32.3,69600.0,28.9948,29.0126,28.8785,28.8785,69600.0
2013-06-12 11:55:00,32.3,32.32,32.27,32.32,99000.0,28.8785,28.8964,28.8517,28.8964,99000.0
2013-06-12 12:00:00,32.32,32.33,32.25,32.31,40200.0,28.8964,28.9054,28.8338,28.8875,40200.0
2013-06-12 12:05:00,32.3,32.32,32.28,32.31,68200.0,28.8785,28.8964,28.8607,28.8875,68200.0
2013-06-12 12:10:00,32.31,32.33,32.23,32.24,133000.0,28.8875,28.9054,28.816,28.8249,133000.0
2013-06-12 12:15:00,32.24,32.24,32.19,32.23,34800.0,28.8249,28.8249,28.7802,28.816,34800.0
2013-06-12 12:20:00,32.22,32.27,32.21,32.25,319200.0,28.807,28.8517,28.7981,28.8338,319200.0
2013-06-12 12:25:00,32.25,32.27,32.24,32.25,184000.0,28.8338,28.8517,28.8249,28.8338,184000.0
2013-06-12 12:30:00,32.24,32.26,32.22,32.23,28800.0,28.8249,28.8428,28.807,28.816,28800.0
2013-06-12 12:35:00,32.23,32.24,32.14,32.15,38800.0,28.816,28.8249,28.7355,28.7444,38800.0
2013-06-12 12:40:00,32.15,32.21,32.13,32.21,37600.0,28.7444,28.7981,28.7265,28.7981,37600.0
2013-06-12 12:45:00,32.21,32.23,32.19,32.2,18400.0,28.7981,28.816,28.7802,28.7891,18400.0
2013-06-12 12:50:00,32.2,32.21,32.18,32.19,256800.0,28.7891,28.7981,28.7712,28.7802,256800.0
2013-06-12 12:55:00,32.19,32.2,32.16,32.17,15400.0,28.7802,28.7891,28.7534,28.7623,15400.0
2013-06-12 13:00:00,32.17,32.19,32.15,32.19,24200.0,28.7623,28.7802,28.7444,28.7802,24200.0
2013-06-12 13:05:00,32.19,32.24,32.18,32.22,17000.0,28.7802,28.8249,28.7712,28.807,17000.0
2013-06-12 13:10:00,32.23,32.25,32.22,32.24,18400.0,28.816,28.8338,28.807,28.8249,18400.0
2013-06-12 13:15:00,32.24,32.28,32.24,32.26,10000.0,28.8249,28.8607,28.8249,28.8428,10000.0
2013-06-12 13:20:00,32.26,32.27,32.21,32.21,11200.0,28.8428,28.8517,28.7981,28.7981,11200.0
2013-06-12 13:25:00,32.21,32.26,32.21,32.24,122200.0,28.7981,28.8428,28.7981,28.8249,122200.0
2013-06-12 13:30:00,32.23,32.24,32.21,32.21,13600.0,28.816,28.8249,28.7981,28.7981,13600.0
2013-06-12 13:35:00,32.21,32.24,32.18,32.18,16600.0,28.7981,28.8249,28.7712,28.7712,16600.0
2013-06-12 13:40:00,32.18,32.19,32.15,32.18,25400.0,28.7712,28.7802,28.7444,28.7712,25400.0
2013-06-12 13:45:00,32.18,32.2,32.17,32.19,19800.0,28.7712,28.7891,28.7623,28.7802,19800.0
2013-06-12 13:50:00,32.2,32.23,32.18,32.22,19000.0,28.7891,28.816,28.7712,28.807,19000.0
2013-06-12 13:55:00,32.23,32.24,32.2,32.2,20600.0,28.816,28.8249,28.7891,28.7891,20600.0
2013-06-12 14:00:00,32.2,32.2,32.12,32.12,20600.0,28.7891,28.7891,28.7176,28.7176,20600.0
2013-06-12 14:05:00,32.13,32.15,32.12,32.13,16600.0,28.7265,28.7444,28.7176,28.7265,16600.0
2013-06-12 14:10:00,32.15,32.15,32.07,32.08,27800.0,28.7444,28.7444,28.6729,28.6818,27800.0
2013-06-12 14:15:00,32.09,32.09,32.04,32.06,49600.0,28.6908,28.6908,28.6461,28.664,49600.0
2013-06-12 14:20:00,32.07,32.1,32.07,32.07,37200.0,28.6729,28.6997,28.6729,28.6729,37200.0
2013-06-12 14:25:00,32.07,32.07,32.05,32.07,27400.0,28.6729,28.6729,28.655,28.6729,27400.0
2013-06-12 14:30:00,32.07,32.08,32.05,32.05,217000.0,28.6729,28.6818,28.655,28.655,217000.0
2013-06-12 14:35:00,32.05,32.07,32.04,32.05,21800.0,28.655,28.6729,28.6461,28.655,21800.0
2013-06-12 14:40:00,32.05,32.09,32.05,32.06,27800.0,28.655,28.6908,28.655,28.664,27800.0
2013-06-12 14:45:00,32.06,32.06,32.04,32.04,25600.0,28.664,28.664,28.6461,28.6461,25600.0
2013-06-12 14:50:00,32.04,32.08,32.04,32.08,38200.0,28.6461,28.6818,28.6461,28.6818,38200.0
2013-06-12 14:55:00,32.07,32.07,32.01,32.03,42800.0,28.6729,28.6729,28.6193,28.6371,42800.0
2013-06-12 15:00:00,32.03,32.04,31.97,31.98,46800.0,28.6371,28.6461,28.5835,28.5924,46800.0
2013-06-12 15:05:00,31.99,32.02,31.97,32.01,39600.0,28.6014,28.6282,28.5835,28.6193,39600.0
2013-06-12 15:10:00,32.01,32.02,31.97,32.0,49400.0,28.6193,28.6282,28.5835,28.6103,49400.0
2013-06-12 15:15:00,32.01,32.02,31.95,31.95,34600.0,28.6193,28.6282,28.5656,28.5656,34600.0
2013-06-12 15:20:00,31.95,32.01,31.93,32.0,49200.0,28.5656,28.6193,28.5477,28.6103,49200.0
2013-06-12 15:25:00,32.0,32.04,32.0,32.03,47600.0,28.6103,28.6461,28.6103,28.6371,47600.0
2013-06-12 15:30:00,32.03,32.03,31.99,31.99,141200.0,28.6371,28.6371,28.6014,28.6014,141200.0
2013-06-12 15:35:00,32.0,32.02,32.0,32.0,61000.0,28.6103,28.6282,28.6103,28.6103,61000.0
2013-06-12 15:40:00,32.0,32.03,31.99,32.02,83800.0,28.6103,28.6371,28.6014,28.6282,83800.0
2013-06-12 15:45:00,32.02,32.1,32.02,32.1,179400.0,28.6282,28.6997,28.6282,28.6997,179400.0
2013-06-12 15:50:00,32.1,32.1,32.06,32.08,229800.0,28.6997,28.6997,28.664,28.6818,229800.0
2013-06-12 15:55:00,32.08,32.09,32.0,32.0,168600.0,28.6818,28.6908,28.6103,28.6103,168600.0
2013-06-13 09:30:00,31.93,32.13,31.85,31.85,32600.0,28.5477,28.7265,28.4762,28.4762,32600.0
2013-06-13 09:35:00,31.85,31.89,31.78,31.85,23800.0,28.4762,28.512,28.4136,28.4762,23800.0
2013-06-13 09:40:00,31.84,31.9,31.81,31.86,79800.0,28.4673,28.5209,28.4404,28.4851,79800.0
2013-06-13 09:45:00,31.88,31.9,31.8,31.8,25800.0,28.503,28.5209,28.4315,28.4315,25800.0
2013-06-13 09:50:00,31.79,31.82,31.74,31.8,43200.0,28.4226,28.4494,28.3779,28.4315,43200.0
2013-06-13 09:55:00,31.79,31.88,31.77,31.88,28400.0,28.4226,28.503,28.4047,28.503,28400.0
2013-06-13 10:00:00,31.86,31.93,31.8,31.9,47800.0,28.4851,28.5477,28.4315,28.5209,47800.0
2013-06-13 10:05:00,31.9,31.91,31.84,31.84,37600.0,28.5209,28.5298,28.4673,28.4673,37600.0
2013-06-13 10:10:00,31.84,31.87,31.81,31.84,31600.0,28.4673,28.4941,28.4404,28.4673,31600.0
2013-06-13 10:15:00,31.85,31.91,31.83,31.86,104800.0,28.4762,28.5298,28.4583,28.4851,104800.0
2013-06-13 10:20:00,31.87,31.89,31.81,31.86,50600.0,28.4941,28.512,28.4404,28.4851,50600.0
2013-06-13 10:25:00,31.86,31.88,31.81,31.83,57600.0,28.4851,28.503,28.4404,28.4583,57600.0
2013-06-13 10:30:00,31.84,31.93,31.83,31.89,34400.0,28.4673,28.5477,28.4583,28.512,34400.0
2013-06-13 10:35:00,31.9,31.95,31.9,31.94,111400.0,28.5209,28.5656,28.5209,28.5567,111400.0
2013-06-13 10:40:00,31.93,31.93,31.86,31.86,45000.0,28.5477,28.5477,28.4851,28.4851,45000.0
2013-06-13 10:45:00,31.89,31.9,31.83,31.84,44000.0,28.512,28.5209,28.4583,28.4673,44000.0
2013-06-13 10:50:00,31.84,31.86,31.79,31.8,30800.0,28.4673,28.4851,28.4226,28.4315,30800.0
2013-06-13 10:55:00,31.79,31.85,31.79,31.83,49400.0,28.4226,28.4762,28.4226,28.4583,49400.0
2013-06-13 11:00:00,31.84,31.86,31.79,31.8,34600.0,28.4673,28.4851,28.4226,28.4315,34600.0
2013-06-13 11:05:00,31.79,31.8,31.75,31.77,42000.0,28.4226,28.4315,28.3868,28.4047,42000.0
2013-06-13 11:10:00,31.78,31.78,31.73,31.74,41400.0,28.4136,28.4136,28.3689,28.3779,41400.0
2013-06-13 11:15:00,31.75,31.75,31.7,31.72,30600.0,28.3868,28.3868,28.3421,28.36,30600.0
2013-06-13 11:20:00,31.72,31.72,31.67,31.7,31800.0,28.36,28.36,28.3153,28.3421,31800.0
2013-06-13 11:25:00,31.7,31.74,31.7,31.7,26800.0,28.3421,28.3779,28.3421,28.3421,26800.0
2013-06-13 11:30:00,31.7,31.71,31.61,31.61,34200.0,28.3421,28.351,28.2616,28.2616,34200.0
2013-06-13 11:35:00,31.61,31.65,31.59,31.65,83200.0,28.2616,28.2974,28.2437,28.2974,83200.0
2013-06-13 11:40:00,31.64,31.72,31.64,31.71,71800.0,28.2884,28.36,28.2884,28.351,71800.0
2013-06-13 11:45:00,31.71,31.72,31.68,31.68,25000.0,28.351,28.36,28.3242,28.3242,25000.0
2013-06-13 11:50:00,31.69,31.7,31.67,31.68,38000.0,28.3332,28.3421,28.3153,28.3242,38000.0
2013-06-13 11:55:00,31.68,31.71,31.68,31.69,25200.0,28.3242,28.351,28.3242,28.3332,25200.0
2013-06-13 12:00:00,31.69,31.69,31.67,31.68,45800.0,28.3332,28.3332,28.3153,28.3242,45800.0
2013-06-13 12:05:00,31.68,31.69,31.66,31.68,28400.0,28.3242,28.3332,28.3063,28.3242,28400.0
2013-06-13 12:10:00,31.67,31.71,31.67,31.7,63800.0,28.3153,28.351,28.3153,28.3421,63800.0
2013-06-13 12:15:00,31.7,31.71,31.7,31.7,34600.0,28.3421,28.351,28.3421,28.3421,34600.0
2013-06-13 12:20:00,31.7,31.7,31.68,31.69,73800.0,28.3421,28.3421,28.3242,28.3332,73800.0
2013-06-13 12:25:00,31.7,31.75,31.69,31.74,74400.0,28.3421,28.3868,28.3332,28.3779,74400.0
2013-06-13 12:30:00,31.74,31.75,31.72,31.74,52800.0,28.3779,28.3868,28.36,28.3779,52800.0
2013-06-13 12:35:00,31.74,31.75,31.74,31.74,48200.0,28.3779,28.3868,28.3779,28.3779,48200.0
2013-06-13 12:40:00,31.74,31.75,31.73,31.75,28800.0,28.3779,28.3868,28.3689,28.3868,28800.0
2013-06-13 12:45:00,31.75,31.77,31.75,31.75,19800.0,28.3868,28.4047,28.3868,28.3868,19800.0
2013-06-13 12:50:00,31.75,31.75,31.7,31.75,114600.0,28.3868,28.3868,28.3421,28.3868,114600.0
2013-06-13 12:55:00,31.75,31.77,31.73,31.73,45600.0,28.3868,28.4047,28.3689,28.3689,45600.0
2013-06-13 13:00:00,31.73,31.74,31.72,31.73,150200.0,28.3689,28.3779,28.36,28.3689,150200.0
2013-06-13 13:05:00,31.72,31.73,31.69,31.71,57000.0,28.36,28.3689,28.3332,28.351,57000.0
2013-06-13 13:10:00,31.7,31.73,31.7,31.73,38200.0,28.3421,28.3689,28.3421,28.3689,38200.0
2013-06-13 13:15:00,31.72,31.73,31.72,31.72,32600.0,28.36,28.3689,28.36,28.36,32600.0
2013-06-13 13:20:00,31.72,31.72,31.69,31.69,30800.0,28.36,28.36,28.3332,28.3332,30800.0
2013-06-13 13:25:00,31.69,31.72,31.69,31.72,33600.0,28.3332,28.36,28.3332,28.36,33600.0
2013-06-13 13:30:00,31.73,31.73,31.7,31.7,29200.0,28.3689,28.3689,28.3421,28.3421,29200.0
2013-06-13 13:35:00,31.7,31.71,31.68,31.71,30200.0,28.3421,28.351,28.3242,28.351,30200.0
2013-06-13 13:40:00,31.69,31.71,31.68,31.7,60400.0,28.3332,28.351,28.3242,28.3421,60400.0
2013-06-13 13:45:00,31.71,31.72,31.69,31.7,88400.0,28.351,28.36,28.3332,28.3421,88400.0
2013-06-13 13:50:00,31.71,31.72,31.68,31.69,182600.0,28.351,28.36,28.3242,28.3332,182600.0
2013-06-13 13:55:00,31.69,31.7,31.67,31.68,72600.0,28.3332,28.3421,28.3153,28.3242,72600.0
2013-06-13 14:00:00,31.67,31.72,31.67,31.71,61200.0,28.3153,28.36,28.3153,28.351,61200.0
2013-06-13 14:05:00,31.71,31.77,31.71,31.77,30400.0,28.351,28.4047,28.351,28.4047,30400.0
2013-06-13 14:10:00,31.76,31.78,31.75,31.75,60800.0,28.3957,28.4136,28.3868,28.3868,60800.0
2013-06-13 14:15:00,31.75,31.77,31.74,31.75,59800.0,28.3868,28.4047,28.3779,28.3868,59800.0
2013-06-13 14:20:00,31.75,31.76,31.73,31.74,71000.0,28.3868,28.3957,28.3689,28.3779,71000.0
2013-06-13 14:25:00,31.74,31.77,31.74,31.74,39600.0,28.3779,28.4047,28.3779,28.3779,39600.0
2013-06-13 14:30:00,31.75,31.77,31.74,31.75,47000.0,28.3868,28.4047,28.3779,28.3868,47000.0
2013-06-13 14:35:00,31.75,31.77,31.74,31.74,92000.0,28.3868,28.4047,28.3779,28.3779,92000.0
2013-06-13 14:40:00,31.74,31.75,31.7,31.7,47400.0,28.3779,28.3868,28.3421,28.3421,47400.0
2013-06-13 14:45:00,31.7,31.74,31.69,31.74,69200.0,28.3421,28.3779,28.3332,28.3779,69200.0
2013-06-13 14:50:00,31.74,31.75,31.74,31.74,29600.0,28.3779,28.3868,28.3779,28.3779,29600.0
2013-06-13 14:55:00,31.74,31.75,31.73,31.75,58000.0,28.3779,28.3868,28.3689,28.3868,58000.0
2013-06-13 15:00:00,31.75,31.76,31.75,31.76,73800.0,28.3868,28.3957,28.3868,28.3957,73800.0
2013-06-13 15:05:00,31.76,31.77,31.75,31.75,55400.0,28.3957,28.4047,28.3868,28.3868,55400.0
2013-06-13 15:10:00,31.75,31.77,31.75,31.77,39800.0,28.3868,28.4047,28.3868,28.4047,39800.0
2013-06-13 15:15:00,31.77,31.79,31.77,31.79,72200.0,28.4047,28.4226,28.4047,28.4226,72200.0
2013-06-13 15:20:00,31.79,31.79,31.77,31.77,55400.0,28.4226,28.4226,28.4047,28.4047,55400.0
2013-06-13 15:25:00,31.77,31.83,31.76,31.81,200600.0,28.4047,28.4583,28.3957,28.4404,200600.0
2013-06-13 15:30:00,31.82,31.88,31.8,31.87,181600.0,28.4494,28.503,28.4315,28.4941,181600.0
2013-06-13 15:35:00,31.87,31.94,31.87,31.91,196800.0,28.4941,28.5567,28.4941,28.5298,196800.0
2013-06-13 15:40:00,31.92,32.0,31.92,32.0,194400.0,28.5388,28.6103,28.5388,28.6103,194400.0
2013-06-13 15:45:00,32.0,32.02,31.96,32.0,236000.0,28.6103,28.6282,28.5746,28.6103,236000.0
2013-06-13 15:50:00,31.99,32.02,31.96,31.99,413800.0,28.6014,28.6282,28.5746,28.6014,413800.0
2013-06-13 15:55:00,31.99,32.0,31.93,31.95,537200.0,28.6014,28.6103,28.5477,28.5656,537200.0
2013-06-14 09:30:00,31.88,32.02,31.88,31.99,50800.0,28.503,28.6282,28.503,28.6014,50800.0
2013-06-14 09:35:00,31.98,32.08,31.88,31.9,74600.0,28.5924,28.6818,28.503,28.5209,74600.0
2013-06-14 09:40:00,31.92,32.04,31.92,32.0,21600.0,28.5388,28.6461,28.5388,28.6103,21600.0
2013-06-14 09:45:00,32.0,32.02,31.91,31.91,74600.0,28.6103,28.6282,28.5298,28.5298,74600.0
2013-06-14 09:50:00,31.91,31.91,31.71,31.75,534400.0,28.5298,28.5298,28.351,28.3868,534400.0
2013-06-14 09:55:00,31.78,31.86,31.72,31.85,52400.0,28.4136,28.4851,28.36,28.4762,52400.0
2013-06-14 10:00:00,31.86,31.88,31.83,31.85,43000.0,28.4851,28.503,28.4583,28.4762,43000.0
2013-06-14 10:05:00,31.85,31.87,31.81,31.81,51800.0,28.4762,28.4941,28.4404,28.4404,51800.0
2013-06-14 10:10:00,31.8,31.81,31.74,31.76,153600.0,28.4315,28.4404,28.3779,28.3957,153600.0
2013-06-14 10:15:00,31.76,31.78,31.67,31.68,73400.0,28.3957,28.4136,28.3153,28.3242,73400.0
2013-06-14 10:20:00,31.68,31.73,31.65,31.67,55800.0,28.3242,28.3689,28.2974,28.3153,55800.0
2013-06-14 10:25:00,31.66,31.66,31.57,31.6,54200.0,28.3063,28.3063,28.2259,28.2527,54200.0
2013-06-14 10:30:00,31.6,31.62,31.55,31.61,56200.0,28.2527,28.2706,28.208,28.2616,56200.0
2013-06-14 10:35:00,31.61,31.64,31.59,31.64,104000.0,28.2616,28.2884,28.2437,28.2884,104000.0
2013-06-14 10:40:00,31.63,31.66,31.63,31.66,30000.0,28.2795,28.3063,28.2795,28.3063,30000.0
2013-06-14 10:45:00,31.66,31.66,31.58,31.58,43400.0,28.3063,28.3063,28.2348,28.2348,43400.0
2013-06-14 10:50:00,31.59,31.59,31.5,31.51,59000.0,28.2437,28.2437,28.1633,28.1722,59000.0
2013-06-14 10:55:00,31.52,31.52,31.44,31.48,59400.0,28.1812,28.1812,28.1096,28.1454,59400.0
2013-06-14 11:00:00,31.48,31.53,31.45,31.52,48800.0,28.1454,28.1901,28.1186,28.1812,48800.0
2013-06-14 11:05:00,31.51,31.53,31.5,31.51,39400.0,28.1722,28.1901,28.1633,28.1722,39400.0
2013-06-14 11:10:00,31.51,31.57,31.5,31.57,49000.0,28.1722,28.2259,28.1633,28.2259,49000.0
2013-06-14 11:15:00,31.57,31.6,31.53,31.56,36200.0,28.2259,28.2527,28.1901,28.2169,36200.0
2013-06-14 11:20:00,31.55,31.55,31.51,31.54,44200.0,28.208,28.208,28.1722,28.199,44200.0
2013-06-14 11:25:00,31.55,31.58,31.53,31.54,49400.0,28.208,28.2348,28.1901,28.199,49400.0
2013-06-14 11:30:00,31.55,31.57,31.51,31.54,62800.0,28.208,28.2259,28.1722,28.199,62800.0
2013-06-14 11:35:00,31.53,31.61,31.53,31.58,33200.0,28.1901,28.2616,28.1901,28.2348,33200.0
2013-06-14 11:40:00,31.57,31.58,31.5,31.52,56000.0,28.2259,28.2348,28.1633,28.1812,56000.0
2013-06-14 11:45:00,31.52,31.52,31.46,31.48,73000.0,28.1812,28.1812,28.1275,28.1454,73000.0
2013-06-14 11:50:00,31.47,31.47,31.39,31.39,99800.0,28.1365,28.1365,28.0649,28.0649,99800.0
2013-06-14 11:55:00,31.39,31.47,31.39,31.46,75200.0,28.0649,28.1365,28.0649,28.1275,75200.0
2013-06-14 12:00:00,31.47,31.47,31.37,31.38,62600.0,28.1365,28.1365,28.047,28.056,62600.0
2013-06-14 12:05:00,31.38,31.4,31.36,31.4,72000.0,28.056,28.0739,28.0381,28.0739,72000.0
2013-06-14 12:10:00,31.4,31.4,31.35,31.36,31200.0,28.0739,28.0739,28.0292,28.0381,31200.0
2013-06-14 12:15:00,31.36,31.43,31.36,31.41,35600.0,28.0381,28.1007,28.0381,28.0828,35600.0
2013-06-14 12:20:00,31.43,31.43,31.37,31.38,38600.0,28.1007,28.1007,28.047,28.056,38600.0
2013-06-14 12:25:00,31.38,31.38,31.33,31.34,43000.0,28.056,28.056,28.0113,28.0202,43000.0
2013-06-14 12:30:00,31.34,31.34,31.27,31.29,76200.0,28.0202,28.0202,27.9576,27.9755,76200.0
2013-06-14 12:35:00,31.29,31.33,31.27,31.33,69800.0,27.9755,28.0113,27.9576,28.0113,69800.0
2013-06-14 12:40:00,31.33,31.35,31.3,31.32,58200.0,28.0113,28.0292,27.9845,28.0023,58200.0
2013-06-14 12:45:00,31.32,31.33,31.31,31.33,18400.0,28.0023,28.0113,27.9934,28.0113,18400.0
2013-06-14 12:50:00,31.33,31.38,31.33,31.33,45800.0,28.0113,28.056,28.0113,28.0113,45800.0
2013-06-14 12:55:00,31.34,31.34,31.28,31.32,40800.0,28.0202,28.0202,27.9666,28.0023,40800.0
2013-06-14 13:00:00,31.32,31.32,31.25,31.27,72400.0,28.0023,28.0023,27.9398,27.9576,72400.0
2013-06-14 13:05:00,31.26,31.32,31.25,31.31,40600.0,27.9487,28.0023,27.9398,27.9934,40600.0
2013-06-14 13:10:00,31.31,31.34,31.29,31.34,20400.0,27.9934,28.0202,27.9755,28.0202,20400.0
2013-06-14 13:15:00,31.34,31.36,31.33,31.34,36000.0,28.0202,28.0381,28.0113,28.0202,36000.0
2013-06-14 13:20:00,31.34,31.38,31.33,31.36,33400.0,28.0202,28.056,28.0113,28.0381,33400.0
2013-06-14 13:25:00,31.35,31.37,31.33,31.37,34200.0,28.0292,28.047,28.0113,28.047,34200.0
2013-06-14 13:30:00,31.36,31.38,31.34,31.36,115000.0,28.0381,28.056,28.0202,28.0381,115000.0
2013-06-14 13:35:00,31.36,31.38,31.33,31.36,26400.0,28.0381,28.056,28.0113,28.0381,26400.0
2013-06-14 13:40:00,31.36,31.4,31.36,31.38,30400.0,28.0381,28.0739,28.0381,28.056,30400.0
2013-06-14 13:45:00,31.38,31.41,31.38,31.4,41600.0,28.056,28.0828,28.056,28.0739,41600.0
2013-06-14 13:50:00,31.4,31.41,31.35,31.37,227800.0,28.0739,28.0828,28.0292,28.047,227800.0
2013-06-14 13:55:00,31.38,31.39,31.38,31.39,23200.0,28.056,28.0649,28.056,28.0649,23200.0
2013-06-14 14:00:00,31.39,31.4,31.36,31.38,48000.0,28.0649,28.0739,28.0381,28.056,48000.0
2013-06-14 14:05:00,31.38,31.43,31.37,31.42,55800.0,28.056,28.1007,28.047,28.0918,55800.0
2013-06-14 14:10:00,31.41,31.42,31.38,31.38,98600.0,28.0828,28.0918,28.056,28.056,98600.0
2013-06-14 14:15:00,31.38,31.43,31.37,31.41,49200.0,28.056,28.1007,28.047,28.0828,49200.0
2013-06-14 14:20:00,31.41,31.45,31.39,31.45,42600.0,28.0828,28.1186,28.0649,28.1186,42600.0
2013-06-14 14:25:00,31.45,31.47,31.43,31.46,58400.0,28.1186,28.1365,28.1007,28.1275,58400.0
2013-06-14 14:30:00,31.46,31.48,31.43,31.47,142600.0,28.1275,28.1454,28.1007,28.1365,142600.0
2013-06-14 14:35:00,31.48,31.54,31.48,31.52,75600.0,28.1454,28.199,28.1454,28.1812,75600.0
2013-06-14 14:40:00,31.52,31.52,31.5,31.51,25000.0,28.1812,28.1812,28.1633,28.1722,25000.0
2013-06-14 14:45:00,31.5,31.52,31.47,31.47,29400.0,28.1633,28.1812,28.1365,28.1365,29400.0
2013-06-14 14:50:00,31.48,31.5,31.48,31.48,41800.0,28.1454,28.1633,28.1454,28.1454,41800.0
2013-06-14 14:55:00,31.47,31.48,31.44,31.45,40200.0,28.1365,28.1454,28.1096,28.1186,40200.0
2013-06-14 15:00:00,31.46,31.47,31.44,31.46,221600.0,28.1275,28.1365,28.1096,28.1275,221600.0
2013-06-14 15:05:00,31.46,31.47,31.44,31.45,35600.0,28.1275,28.1365,28.1096,28.1186,35600.0
2013-06-14 15:10:00,31.45,31.5,31.43,31.49,43000.0,28.1186,28.1633,28.1007,28.1543,43000.0
2013-06-14 15:15:00,31.5,31.55,31.5,31.55,40800.0,28.1633,28.208,28.1633,28.208,40800.0
2013-06-14 15:20:00,31.56,31.57,31.53,31.54,44600.0,28.2169,28.2259,28.1901,28.199,44600.0
2013-06-14 15:25:00,31.54,31.55,31.49,31.5,133000.0,28.199,28.208,28.1543,28.1633,133000.0
2013-06-14 15:30:00,31.5,31.55,31.49,31.51,63800.0,28.1633,28.208,28.1543,28.1722,63800.0
2013-06-14 15:35:00,31.51,31.54,31.5,31.52,67400.0,28.1722,28.199,28.1633,28.1812,67400.0
2013-06-14 15:40:00,31.52,31.52,31.48,31.48,73000.0,28.1812,28.1812,28.1454,28.1454,73000.0
2013-06-14 15:45:00,31.49,31.5,31.45,31.49,121200.0,28.1543,28.1633,28.1186,28.1543,121200.0
2013-06-14 15:50:00,31.49,31.5,31.45,31.49,142200.0,28.1543,28.1633,28.1186,28.1543,142200.0
2013-06-14 15:55:00,31.49,31.5,31.48,31.49,218000.0,28.1543,28.1633,28.1454,28.1543,218000.0
2013-06-17 09:30:00,31.8,31.86,31.76,31.84,165000.0,28.4315,28.4851,28.3957,28.4673,165000.0
2013-06-17 09:35:00,31.86,31.86,31.71,31.81,36000.0,28.4851,28.4851,28.351,28.4404,36000.0
2013-06-17 09:40:00,31.81,31.83,31.77,31.78,91800.0,28.4404,28.4583,28.4047,28.4136,91800.0
2013-06-17 09:45:00,31.8,31.8,31.68,31.71,72600.0,28.4315,28.4315,28.3242,28.351,72600.0
2013-06-17 09:50:00,31.74,31.81,31.74,31.81,60400.0,28.3779,28.4404,28.3779,28.4404,60400.0
2013-06-17 09:55:00,31.82,31.82,31.79,31.82,63800.0,28.4494,28.4494,28.4226,28.4494,63800.0
2013-06-17 10:00:00,31.82,31.83,31.79,31.83,44200.0,28.4494,28.4583,28.4226,28.4583,44200.0
2013-06-17 10:05:00,31.83,31.83,31.77,31.8,84200.0,28.4583,28.4583,28.4047,28.4315,84200.0
2013-06-17 10:10:00,31.8,31.83,31.79,31.81,68600.0,28.4315,28.4583,28.4226,28.4404,68600.0
2013-06-17 10:15:00,31.81,31.82,31.78,31.8,75400.0,28.4404,28.4494,28.4136,28.4315,75400.0
2013-06-17 10:20:00,31.8,31.81,31.77,31.81,43000.0,28.4315,28.4404,28.4047,28.4404,43000.0
2013-06-17 10:25:00,31.81,31.85,31.78,31.78,63400.0,28.4404,28.4762,28.4136,28.4136,63400.0
2013-06-17 10:30:00,31.8,31.83,31.79,31.8,34600.0,28.4315,28.4583,28.4226,28.4315,34600.0
2013-06-17 10:35:00,31.8,31.82,31.77,31.79,21400.0,28.4315,28.4494,28.4047,28.4226,21400.0
2013-06-17 10:40:00,31.78,31.82,31.77,31.77,42400.0,28.4136,28.4494,28.4047,28.4047,42400.0
2013-06-17 10:45:00,31.77,31.81,31.77,31.79,41600.0,28.4047,28.4404,28.4047,28.4226,41600.0
2013-06-17 10:50:00,31.8,31.82,31.79,31.8,94800.0,28.4315,28.4494,28.4226,28.4315,94800.0
2013-06-17 10:55:00,31.81,31.83,31.79,31.8,57000.0,28.4404,28.4583,28.4226,28.4315,57000.0
2013-06-17 11:00:00,31.8,31.83,31.79,31.81,49000.0,28.4315,28.4583,28.4226,28.4404,49000.0
2013-06-17 11:05:00,31.81,31.83,31.79,31.83,76000.0,28.4404,28.4583,28.4226,28.4583,76000.0
2013-06-17 11:10:00,31.84,31.91,31.84,31.89,117000.0,28.4673,28.5298,28.4673,28.512,117000.0
2013-06-17 11:15:00,31.89,31.89,31.84,31.84,37400.0,28.512,28.512,28.4673,28.4673,37400.0
2013-06-17 11:20:00,31.85,31.88,31.84,31.87,32600.0,28.4762,28.503,28.4673,28.4941,32600.0
2013-06-17 11:25:00,31.88,31.9,31.86,31.88,48400.0,28.503,28.5209,28.4851,28.503,48400.0
2013-06-17 11:30:00,31.88,31.88,31.85,31.86,39200.0,28.503,28.503,28.4762,28.4851,39200.0
2013-06-17 11:35:00,31.86,31.86,31.81,31.85,38000.0,28.4851,28.4851,28.4404,28.4762,38000.0
2013-06-17 11:40:00,31.86,31.87,31.81,31.86,89000.0,28.4851,28.4941,28.4404,28.4851,89000.0
2013-06-17 11:45:00,31.87,31.9,31.87,31.9,56600.0,28.4941,28.5209,28.4941,28.5209,56600.0
2013-06-17 11:50:00,31.89,31.9,31.87,31.89,53400.0,28.512,28.5209,28.4941,28.512,53400.0
2013-06-17 11:55:00,31.89,31.93,31.86,31.91,98000.0,28.512,28.5477,28.4851,28.5298,98000.0
2013-06-17 12:00:00,31.91,31.93,31.9,31.92,30400.0,28.5298,28.5477,28.5209,28.5388,30400.0
2013-06-17 12:05:00,31.93,31.97,31.93,31.95,85800.0,28.5477,28.5835,28.5477,28.5656,85800.0
2013-06-17 12:10:00,31.95,31.98,31.93,31.98,51600.0,28.5656,28.5924,28.5477,28.5924,51600.0
2013-06-17 12:15:00,31.98,32.0,31.97,31.99,36400.0,28.5924,28.6103,28.5835,28.6014,36400.0
2013-06-17 12:20:00,32.0,32.02,31.98,32.02,84400.0,28.6103,28.6282,28.5924,28.6282,84400.0
2013-06-17 12:25:00,32.01,32.02,31.99,32.0,45200.0,28.6193,28.6282,28.6014,28.6103,45200.0
2013-06-17 12:30:00,32.01,32.01,31.98,31.98,46200.0,28.6193,28.6193,28.5924,28.5924,46200.0
2013-06-17 12:35:00,31.98,32.01,31.98,32.0,40400.0,28.5924,28.6193,28.5924,28.6103,40400.0
2013-06-17 12:40:00,32.0,32.02,31.99,32.0,50400.0,28.6103,28.6282,28.6014,28.6103,50400.0
2013-06-17 12:45:00,32.0,32.01,31.98,32.01,40200.0,28.6103,28.6193,28.5924,28.6193,40200.0
2013-06-17 12:50:00,32.01,32.04,31.98,32.0,31000.0,28.6193,28.6461,28.5924,28.6103,31000.0
2013-06-17 12:55:00,32.0,32.0,31.98,31.98,35200.0,28.6103,28.6103,28.5924,28.5924,35200.0
2013-06-17 13:00:00,31.98,32.0,31.98,32.0,57200.0,28.5924,28.6103,28.5924,28.6103,57200.0
2013-06-17 13:05:00,32.0,32.0,31.98,31.98,35600.0,28.6103,28.6103,28.5924,28.5924,35600.0
2013-06-17 13:10:00,31.98,31.98,31.98,31.98,11600.0,28.5924,28.5924,28.5924,28.5924,11600.0
2013-06-17 13:15:00,31.98,32.01,31.97,32.0,92400.0,28.5924,28.6193,28.5835,28.6103,92400.0
2013-06-17 13:20:00,32.01,32.03,31.99,32.02,100600.0,28.6193,28.6371,28.6014,28.6282,100600.0
2013-06-17 13:25:00,32.02,32.03,32.01,32.01,69400.0,28.6282,28.6371,28.6193,28.6193,69400.0
2013-06-17 13:30:00,32.01,32.09,32.01,32.08,86800.0,28.6193,28.6908,28.6193,28.6818,86800.0
2013-06-17 13:35:00,32.08,32.1,32.07,32.09,77600.0,28.6818,28.6997,28.6729,28.6908,77600.0
2013-06-17 13:40:00,32.08,32.1,32.06,32.08,40000.0,28.6818,28.6997,28.664,28.6818,40000.0
2013-06-17 13:45:00,32.08,32.09,32.07,32.09,23000.0,28.6818,28.6908,28.6729,28.6908,23000.0
2013-06-17 13:50:00,32.09,32.09,32.06,32.07,39000.0,28.6908,28.6908,28.664,28.6729,39000.0
2013-06-17 13:55:00,32.07,32.09,32.02,32.04,137200.0,28.6729,28.6908,28.6282,28.6461,137200.0
2013-06-17 14:00:00,32.04,32.09,32.04,32.08,42000.0,28.6461,28.6908,28.6461,28.6818,42000.0
2013-06-17 14:05:00,32.08,32.09,32.02,32.02,102400.0,28.6818,28.6908,28.6282,28.6282,102400.0
2013-06-17 14:10:00,32.02,32.07,32.0,32.04,44400.0,28.6282,28.6729,28.6103,28.6461,44400.0
2013-06-17 14:15:00,32.04,32.05,32.0,32.02,74800.0,28.6461,28.655,28.6103,28.6282,74800.0
2013-06-17 14:20:00,32.02,32.03,32.0,32.01,63200.0,28.6282,28.6371,28.6103,28.6193,63200.0
2013-06-17 14:25:00,32.01,32.01,31.98,32.0,115200.0,28.6193,28.6193,28.5924,28.6103,115200.0
2013-06-17 14:30:00,32.0,32.02,31.99,32.02,48800.0,28.6103,28.6282,28.6014,28.6282,48800.0
2013-06-17 14:35:00,32.02,32.05,32.0,32.0,76400.0,28.6282,28.655,28.6103,28.6103,76400.0
2013-06-17 14:40:00,32.0,32.01,31.95,31.98,42800.0,28.6103,28.6193,28.5656,28.5924,42800.0
2013-06-17 14:45:00,31.98,31.99,31.89,31.89,41800.0,28.5924,28.6014,28.512,28.512,41800.0
2013-06-17 14:50:00,31.9,31.92,31.85,31.86,52400.0,28.5209,28.5388,28.4762,28.4851,52400.0
2013-06-17 14:55:00,31.86,31.91,31.83,31.89,54800.0,28.4851,28.5298,28.4583,28.512,54800.0
2013-06-17 15:00:00,31.89,31.92,31.86,31.88,39800.0,28.512,28.5388,28.4851,28.503,39800.0
2013-06-17 15:05:00,31.88,31.9,31.85,31.87,81600.0,28.503,28.5209,28.4762,28.4941,81600.0
2013-06-17 15:10:00,31.87,31.87,31.81,31.82,125000.0,28.4941,28.4941,28.4404,28.4494,125000.0
2013-06-17 15:15:00,31.82,31.93,31.81,31.91,79400.0,28.4494,28.5477,28.4404,28.5298,79400.0
2013-06-17 15:20:00,31.91,31.93,31.83,31.87,100200.0,28.5298,28.5477,28.4583,28.4941,100200.0
2013-06-17 15:25:00,31.87,31.87,31.81,31.81,114600.0,28.4941,28.4941,28.4404,28.4404,114600.0
2013-06-17 15:30:00,31.81,31.85,31.81,31.84,183600.0,28.4404,28.4762,28.4404,28.4673,183600.0
2013-06-17 15:35:00,31.84,31.86,31.82,31.84,152400.0,28.4673,28.4851,28.4494,28.4673,152400.0
2013-06-17 15:40:00,31.84,31.84,31.79,31.8,123600.0,28.4673,28.4673,28.4226,28.4315,123600.0
2013-06-17 15:45:00,31.8,31.82,31.78,31.82,178200.0,28.4315,28.4494,28.4136,28.4494,178200.0
2013-06-17 15:50:00,31.82,31.82,31.78,31.79,313800.0,28.4494,28.4494,28.4136,28.4226,313800.0
2013-06-17 15:55:00,31.78,31.79,31.73,31.74,525800.0,28.4136,28.4226,28.3689,28.3779,525800.0
2013-06-18 09:30:00,31.82,31.87,31.73,31.84,64200.0,28.4494,28.4941,28.3689,28.4673,64200.0
2013-06-18 09:35:00,31.85,31.85,31.8,31.84,23200.0,28.4762,28.4762,28.4315,28.4673,23200.0
2013-06-18 09:40:00,31.83,31.84,31.78,31.81,60200.0,28.4583,28.4673,28.4136,28.4404,60200.0
2013-06-18 09:45:00,31.82,31.86,31.79,31.86,69800.0,28.4494,28.4851,28.4226,28.4851,69800.0
2013-06-18 09:50:00,31.85,31.93,31.83,31.84,40800.0,28.4762,28.5477,28.4583,28.4673,40800.0
2013-06-18 09:55:00,31.83,31.85,31.8,31.8,18600.0,28.4583,28.4762,28.4315,28.4315,18600.0
2013-06-18 10:00:00,31.8,31.84,31.79,31.81,29400.0,28.4315,28.4673,28.4226,28.4404,29400.0
2013-06-18 10:05:00,31.81,31.81,31.76,31.77,33600.0,28.4404,28.4404,28.3957,28.4047,33600.0
2013-06-18 10:10:00,31.77,31.81,31.74,31.77,34600.0,28.4047,28.4404,28.3779,28.4047,34600.0
2013-06-18 10:15:00,31.77,31.77,31.71,31.72,45200.0,28.4047,28.4047,28.351,28.36,45200.0
2013-06-18 10:20:00,31.72,31.72,31.63,31.67,35400.0,28.36,28.36,28.2795,28.3153,35400.0
2013-06-18 10:25:00,31.68,31.79,31.68,31.78,18400.0,28.3242,28.4226,28.3242,28.4136,18400.0
2013-06-18 10:30:00,31.79,31.83,31.79,31.8,24600.0,28.4226,28.4583,28.4226,28.4315,24600.0
2013-06-18 10:35:00,31.8,31.82,31.79,31.79,67000.0,28.4315,28.4494,28.4226,28.4226,67000.0
2013-06-18 10:40:00,31.8,31.82,31.78,31.79,104000.0,28.4315,28.4494,28.4136,28.4226,104000.0
2013-06-18 10:45:00,31.79,31.82,31.78,31.78,73200.0,28.4226,28.4494,28.4136,28.4136,73200.0
2013-06-18 10:50:00,31.79,31.81,31.75,31.75,54400.0,28.4226,28.4404,28.3868,28.3868,54400.0
2013-06-18 10:55:00,31.75,31.83,31.75,31.81,51600.0,28.3868,28.4583,28.3868,28.4404,51600.0
2013-06-18 11:00:00,31.8,31.84,31.8,31.82,23200.0,28.4315,28.4673,28.4315,28.4494,23200.0
2013-06-18 11:05:00,31.82,31.85,31.81,31.85,34600.0,28.4494,28.4762,28.4404,28.4762,34600.0
2013-06-18 11:10:00,31.85,31.88,31.83,31.85,43800.0,28.4762,28.503,28.4583,28.4762,43800.0
2013-06-18 11:15:00,31.85,31.85,31.79,31.81,68400.0,28.4762,28.4762,28.4226,28.4404,68400.0
2013-06-18 11:20:00,31.81,31.82,31.79,31.82,30400.0,28.4404,28.4494,28.4226,28.4494,30400.0
2013-06-18 11:25:00,31.82,31.86,31.82,31.86,52000.0,28.4494,28.4851,28.4494,28.4851,52000.0
2013-06-18 11:30:00,31.86,31.87,31.84,31.85,53600.0,28.4851,28.4941,28.4673,28.4762,53600.0
2013-06-18 11:35:00,31.85,31.86,31.81,31.81,52200.0,28.4762,28.4851,28.4404,28.4404,52200.0
2013-06-18 11:40:00,31.81,31.84,31.81,31.82,20400.0,28.4404,28.4673,28.4404,28.4494,20400.0
2013-06-18 11:45:00,31.82,31.84,31.78,31.79,69200.0,28.4494,28.4673,28.4136,28.4226,69200.0
2013-06-18 11:50:00,31.8,31.83,31.78,31.82,40200.0,28.4315,28.4583,28.4136,28.4494,40200.0
2013-06-18 11:55:00,31.82,31.83,31.77,31.81,47200.0,28.4494,28.4583,28.4047,28.4404,47200.0
2013-06-18 12:00:00,31.81,31.83,31.79,31.82,38600.0,28.4404,28.4583,28.4226,28.4494,38600.0
2013-06-18 12:05:00,31.82,31.83,31.79,31.81,46200.0,28.4494,28.4583,28.4226,28.4404,46200.0
2013-06-18 12:10:00,31.8,31.83,31.8,31.82,21200.0,28.4315,28.4583,28.4315,28.4494,21200.0
2013-06-18 12:15:00,31.82,31.84,31.81,31.82,40800.0,28.4494,28.4673,28.4404,28.4494,40800.0
2013-06-18 12:20:00,31.82,31.84,31.8,31.83,43000.0,28.4494,28.4673,28.4315,28.4583,43000.0
2013-06-18 12:25:00,31.83,31.93,31.83,31.87,177000.0,28.4583,28.5477,28.4583,28.4941,177000.0
2013-06-18 12:30:00,31.88,31.95,31.88,31.93,179400.0,28.503,28.5656,28.503,28.5477,179400.0
2013-06-18 12:35:00,31.93,31.99,31.93,31.96,92600.0,28.5477,28.6014,28.5477,28.5746,92600.0
2013-06-18 12:40:00,31.96,32.03,31.96,32.02,189600.0,28.5746,28.6371,28.5746,28.6282,189600.0
2013-06-18 12:45:00,32.03,32.07,31.99,32.03,180200.0,28.6371,28.6729,28.6014,28.6371,180200.0
2013-06-18 12:50:00,32.02,32.12,32.01,32.11,159400.0,28.6282,28.7176,28.6193,28.7087,159400.0
2013-06-18 12:55:00,32.11,32.12,32.09,32.1,69600.0,28.7087,28.7176,28.6908,28.6997,69600.0
2013-06-18 13:00:00,32.1,32.18,32.1,32.14,135200.0,28.6997,28.7712,28.6997,28.7355,135200.0
2013-06-18 13:05:00,32.14,32.17,32.1,32.11,104200.0,28.7355,28.7623,28.6997,28.7087,104200.0
2013-06-18 13:10:00,32.12,32.16,32.09,32.15,86600.0,28.7176,28.7534,28.6908,28.7444,86600.0
2013-06-18 13:15:00,32.15,32.17,32.12,32.13,53400.0,28.7444,28.7623,28.7176,28.7265,53400.0
2013-06-18 13:20:00,32.13,32.14,32.11,32.12,55600.0,28.7265,28.7355,28.7087,28.7176,55600.0
2013-06-18 13:25:00,32.12,32.13,32.08,32.09,122000.0,28.7176,28.7265,28.6818,28.6908,122000.0
2013-06-18 13:30:00,32.1,32.13,32.08,32.11,91000.0,28.6997,28.7265,28.6818,28.7087,91000.0
2013-06-18 13:35:00,32.1,32.12,32.05,32.05,84400.0,28.6997,28.7176,28.655,28.655,84400.0
2013-06-18 13:40:00,32.05,32.1,32.05,32.1,47200.0,28.655,28.6997,28.655,28.6997,47200.0
2013-06-18 13:45:00,32.09,32.12,32.08,32.08,66200.0,28.6908,28.7176,28.6818,28.6818,66200.0
2013-06-18 13:50:00,32.08,32.1,32.08,32.09,75800.0,28.6818,28.6997,28.6818,28.6908,75800.0
2013-06-18 13:55:00,32.09,32.09,32.08,32.09,31600.0,28.6908,28.6908,28.6818,28.6908,31600.0
2013-06-18 14:00:00,32.09,32.09,32.07,32.08,67400.0,28.6908,28.6908,28.6729,28.6818,67400.0
2013-06-18 14:05:00,32.09,32.11,32.05,32.05,59800.0,28.6908,28.7087,28.655,28.655,59800.0
2013-06-18 14:10:00,32.05,32.06,32.0,32.0,114200.0,28.655,28.664,28.6103,28.6103,114200.0
2013-06-18 14:15:00,32.0,32.03,31.98,32.0,180400.0,28.6103,28.6371,28.5924,28.6103,180400.0
2013-06-18 14:20:00,32.0,32.03,32.0,32.03,65800.0,28.6103,28.6371,28.6103,28.6371,65800.0
2013-06-18 14:25:00,32.03,32.03,31.99,32.0,99400.0,28.6371,28.6371,28.6014,28.6103,99400.0
2013-06-18 14:30:00,32.0,32.01,31.98,31.98,45800.0,28.6103,28.6193,28.5924,28.5924,45800.0
2013-06-18 14:35:00,31.98,31.98,31.97,31.97,37200.0,28.5924,28.5924,28.5835,28.5835,37200.0
2013-06-18 14:40:00,31.98,31.98,31.97,31.97,74200.0,28.5924,28.5924,28.5835,28.5835,74200.0
2013-06-18 14:45:00,31.97,32.0,31.96,31.99,64200.0,28.5835,28.6103,28.5746,28.6014,64200.0
2013-06-18 14:50:00,32.0,32.05,31.99,32.05,50600.0,28.6103,28.655,28.6014,28.655,50600.0
2013-06-18 14:55:00,32.05,32.12,32.05,32.12,132000.0,28.655,28.7176,28.655,28.7176,132000.0
2013-06-18 15:00:00,32.1,32.15,32.1,32.14,56400.0,28.6997,28.7444,28.6997,28.7355,56400.0
2013-06-18 15:05:00,32.14,32.18,32.13,32.16,143200.0,28.7355,28.7712,28.7265,28.7534,143200.0
2013-06-18 15:10:00,32.17,32.21,32.15,32.19,93200.0,28.7623,28.7981,28.7444,28.7802,93200.0
2013-06-18 15:15:00,32.19,32.23,32.17,32.22,93600.0,28.7802,28.816,28.7623,28.807,93600.0
2013-06-18 15:20:00,32.22,32.22,32.1,32.11,94400.0,28.807,28.807,28.6997,28.7087,94400.0
2013-06-18 15:25:00,32.11,32.13,32.08,32.1,98200.0,28.7087,28.7265,28.6818,28.6997,98200.0
2013-06-18 15:30:00,32.1,32.11,32.08,32.1,115400.0,28.6997,28.7087,28.6818,28.6997,115400.0
2013-06-18 15:35:00,32.09,32.1,32.05,32.08,87400.0,28.6908,28.6997,28.655,28.6818,87400.0
2013-06-18 15:40:00,32.08,32.1,32.06,32.08,84400.0,28.6818,28.6997,28.664,28.6818,84400.0
2013-06-18 15:45:00,32.08,32.12,32.07,32.1,154800.0,28.6818,28.7176,28.6729,28.6997,154800.0
2013-06-18 15:50:00,32.1,32.1,32.03,32.04,202400.0,28.6997,28.6997,28.6371,28.6461,202400.0
2013-06-18 15:55:00,32.04,32.06,32.02,32.02,325000.0,28.6461,28.664,28.6282,28.6282,325000.0
2013-06-19 09:30:00,32.09,32.18,32.02,32.17,132400.0,28.6908,28.7712,28.6282,28.7623,132400.0
2013-06-19 09:35:00,32.15,32.29,32.15,32.29,83800.0,28.7444,28.8696,28.7444,28.8696,83800.0
2013-06-19 09:40:00,32.3,32.32,32.25,32.3,76400.0,28.8785,28.8964,28.8338,28.8785,76400.0
2013-06-19 09:45:00,32.3,32.33,32.19,32.21,56400.0,28.8785,28.9054,28.7802,28.7981,56400.0
2013-06-19 09:50:00,32.19,32.24,32.17,32.23,87800.0,28.7802,28.8249,28.7623,28.816,87800.0
2013-06-19 09:55:00,32.23,32.3,32.23,32.25,71600.0,28.816,28.8785,28.816,28.8338,71600.0
2013-06-19 10:00:00,32.25,32.26,32.21,32.24,71000.0,28.8338,28.8428,28.7981,28.8249,71000.0
2013-06-19 10:05:00,32.24,32.26,32.21,32.24,59600.0,28.8249,28.8428,28.7981,28.8249,59600.0
2013-06-19 10:10:00,32.24,32.26,32.21,32.25,67000.0,28.8249,28.8428,28.7981,28.8338,67000.0
2013-06-19 10:15:00,32.25,32.29,32.24,32.27,60800.0,28.8338,28.8696,28.8249,28.8517,60800.0
2013-06-19 10:20:00,32.27,32.3,32.25,32.29,102000.0,28.8517,28.8785,28.8338,28.8696,102000.0
2013-06-19 10:25:00,32.3,32.34,32.27,32.27,87400.0,28.8785,28.9143,28.8517,28.8517,87400.0
2013-06-19 10:30:00,32.27,32.3,32.26,32.28,68600.0,28.8517,28.8785,28.8428,28.8607,68600.0
2013-06-19 10:35:00,32.29,32.29,32.23,32.23,52400.0,28.8696,28.8696,28.816,28.816,52400.0
2013-06-19 10:40:00,32.24,32.24,32.21,32.23,38200.0,28.8249,28.8249,28.7981,28.816,38200.0
2013-06-19 10:45:00,32.23,32.23,32.12,32.14,42600.0,28.816,28.816,28.7176,28.7355,42600.0
2013-06-19 10:50:00,32.13,32.16,32.12,32.14,53600.0,28.7265,28.7534,28.7176,28.7355,53600.0
2013-06-19 10:55:00,32.15,32.17,32.1,32.14,57600.0,28.7444,28.7623,28.6997,28.7355,57600.0
2013-06-19 11:00:00,32.14,32.17,32.14,32.17,42200.0,28.7355,28.7623,28.7355,28.7623,42200.0
2013-06-19 11:05:00,32.17,32.23,32.17,32.2,25400.0,28.7623,28.816,28.7623,28.7891,25400.0
2013-06-19 11:10:00,32.2,32.22,32.19,32.22,35600.0,28.7891,28.807,28.7802,28.807,35600.0
2013-06-19 11:15:00,32.22,32.22,32.2,32.22,26200.0,28.807,28.807,28.7891,28.807,26200.0
2013-06-19 11:20:00,32.21,32.24,32.18,32.18,39200.0,28.7981,28.8249,28.7712,28.7712,39200.0
2013-06-19 11:25:00,32.19,32.21,32.18,32.19,45000.0,28.7802,28.7981,28.7712,28.7802,45000.0
2013-06-19 11:30:00,32.19,32.19,32.13,32.17,55600.0,28.7802,28.7802,28.7265,28.7623,55600.0
2013-06-19 11:35:00,32.17,32.28,32.17,32.27,71000.0,28.7623,28.8607,28.7623,28.8517,71000.0
2013-06-19 11:40:00,32.27,32.3,32.24,32.29,51000.0,28.8517,28.8785,28.8249,28.8696,51000.0
2013-06-19 11:45:00,32.3,32.3,32.18,32.19,30000.0,28.8785,28.8785,28.7712,28.7802,30000.0
2013-06-19 11:50:00,32.2,32.23,32.17,32.23,19200.0,28.7891,28.816,28.7623,28.816,19200.0
2013-06-19 11:55:00,32.23,32.23,32.17,32.17,29400.0,28.816,28.816,28.7623,28.7623,29400.0
2013-06-19 12:00:00,32.18,32.25,32.18,32.23,102400.0,28.7712,28.8338,28.7712,28.816,102400.0
2013-06-19 12:05:00,32.23,32.24,32.22,32.23,38000.0,28.816,28.8249,28.807,28.816,38000.0
2013-06-19 12:10:00,32.23,32.26,32.22,32.23,30000.0,28.816,28.8428,28.807,28.816,30000.0
2013-06-19 12:15:00,32.24,32.24,32.22,32.23,17400.0,28.8249,28.8249,28.807,28.816,17400.0
2013-06-19 12:20:00,32.23,32.25,32.22,32.22,21800.0,28.816,28.8338,28.807,28.807,21800.0
2013-06-19 12:25:00,32.22,32.22,32.17,32.22,41800.0,28.807,28.807,28.7623,28.807,41800.0
2013-06-19 12:30:00,32.21,32.21,32.18,32.19,19000.0,28.7981,28.7981,28.7712,28.7802,19000.0
2013-06-19 12:35:00,32.19,32.2,32.17,32.2,19000.0,28.7802,28.7891,28.7623,28.7891,19000.0
2013-06-19 12:40:00,32.2,32.2,32.17,32.2,50800.0,28.7891,28.7891,28.7623,28.7891,50800.0
2013-06-19 12:45:00,32.2,32.2,32.18,32.18,19400.0,28.7891,28.7891,28.7712,28.7712,19400.0
2013-06-19 12:50:00,32.18,32.2,32.18,32.2,17600.0,28.7712,28.7891,28.7712,28.7891,17600.0
2013-06-19 12:55:00,32.2,32.2,32.17,32.2,14000.0,28.7891,28.7891,28.7623,28.7891,14000.0
2013-06-19 13:00:00,32.19,32.2,32.16,32.16,68800.0,28.7802,28.7891,28.7534,28.7534,68800.0
2013-06-19 13:05:00,32.16,32.18,32.12,32.12,33200.0,28.7534,28.7712,28.7176,28.7176,33200.0
2013-06-19 13:10:00,32.12,32.12,32.08,32.09,57600.0,28.7176,28.7176,28.6818,28.6908,57600.0
2013-06-19 13:15:00,32.08,32.1,32.06,32.07,72600.0,28.6818,28.6997,28.664,28.6729,72600.0
2013-06-19 13:20:00,32.07,32.1,32.07,32.09,20800.0,28.6729,28.6997,28.6729,28.6908,20800.0
2013-06-19 13:25:00,32.09,32.1,32.02,32.02,50400.0,28.6908,28.6997,28.6282,28.6282,50400.0
2013-06-19 13:30:00,32.02,32.02,31.98,31.98,44400.0,28.6282,28.6282,28.5924,28.5924,44400.0
2013-06-19 13:35:00,31.98,32.01,31.96,31.96,26800.0,28.5924,28.6193,28.5746,28.5746,26800.0
2013-06-19 13:40:00,31.96,31.97,31.92,31.94,34800.0,28.5746,28.5835,28.5388,28.5567,34800.0
2013-06-19 13:45:00,31.94,31.94,31.87,31.88,55200.0,28.5567,28.5567,28.4941,28.503,55200.0
2013-06-19 13:50:00,31.88,31.88,31.83,31.83,42600.0,28.503,28.503,28.4583,28.4583,42600.0
2013-06-19 13:55:00,31.83,32.02,31.83,32.01,117800.0,28.4583,28.6282,28.4583,28.6193,117800.0
2013-06-19 14:00:00,32.01,32.01,31.7,31.7,172400.0,28.6193,28.6193,28.3421,28.3421,172400.0
2013-06-19 14:05:00,31.7,31.86,31.7,31.86,91400.0,28.3421,28.4851,28.3421,28.4851,91400.0
2013-06-19 14:10:00,31.84,31.95,31.82,31.91,78800.0,28.4673,28.5656,28.4494,28.5298,78800.0
2013-06-19 14:15:00,31.91,31.93,31.86,31.86,42600.0,28.5298,28.5477,28.4851,28.4851,42600.0
2013-06-19 14:20:00,31.86,31.86,31.79,31.79,28800.0,28.4851,28.4851,28.4226,28.4226,28800.0
2013-06-19 14:25:00,31.81,31.89,31.81,31.86,48200.0,28.4404,28.512,28.4404,28.4851,48200.0
2013-06-19 14:30:00,31.86,31.89,31.8,31.83,54000.0,28.4851,28.512,28.4315,28.4583,54000.0
2013-06-19 14:35:00,31.83,31.98,31.83,31.9,152400.0,28.4583,28.5924,28.4583,28.5209,152400.0
2013-06-19 14:40:00,31.89,31.92,31.86,31.9,83400.0,28.512,28.5388,28.4851,28.5209,83400.0
2013-06-19 14:45:00,31.88,31.91,31.85,31.91,95800.0,28.503,28.5298,28.4762,28.5298,95800.0
2013-06-19 14:50:00,31.9,31.93,31.86,31.9,179400.0,28.5209,28.5477,28.4851,28.5209,179400.0
2013-06-19 14:55:00,31.9,31.9,31.75,31.79,144000.0,28.5209,28.5209,28.3868,28.4226,144000.0
2013-06-19 15:00:00,31.79,31.85,31.73,31.85,162800.0,28.4226,28.4762,28.3689,28.4762,162800.0
2013-06-19 15:05:00,31.86,31.91,31.82,31.86,42000.0,28.4851,28.5298,28.4494,28.4851,42000.0
2013-06-19 15:10:00,31.86,31.93,31.86,31.9,68800.0,28.4851,28.5477,28.4851,28.5209,68800.0
2013-06-19 15:15:00,31.89,31.92,31.86,31.89,104200.0,28.512,28.5388,28.4851,28.512,104200.0
2013-06-19 15:20:00,31.89,31.9,31.83,31.89,53200.0,28.512,28.5209,28.4583,28.512,53200.0
2013-06-19 15:25:00,31.89,31.95,31.89,31.94,65400.0,28.512,28.5656,28.512,28.5567,65400.0
2013-06-19 15:30:00,31.93,31.96,31.9,31.93,97600.0,28.5477,28.5746,28.5209,28.5477,97600.0
2013-06-19 15:35:00,31.94,32.01,31.94,31.95,113200.0,28.5567,28.6193,28.5567,28.5656,113200.0
2013-06-19 15:40:00,31.96,31.97,31.84,31.84,87000.0,28.5746,28.5835,28.4673,28.4673,87000.0
2013-06-19 15:45:00,31.84,31.84,31.71,31.76,262200.0,28.4673,28.4673,28.351,28.3957,262200.0
2013-06-19 15:50:00,31.77,31.81,31.74,31.8,314600.0,28.4047,28.4404,28.3779,28.4315,314600.0
2013-06-19 15:55:00,31.8,31.84,31.78,31.78,539800.0,28.4315,28.4673,28.4136,28.4136,539800.0
2013-06-20 09:30:00,31.34,31.41,31.23,31.33,130200.0,28.0202,28.0828,27.9219,28.0113,130200.0
2013-06-20 09:35:00,31.32,31.36,31.28,31.36,60600.0,28.0023,28.0381,27.9666,28.0381,60600.0
2013-06-20 09:40:00,31.34,31.38,31.25,31.33,81000.0,28.0202,28.056,27.9398,28.0113,81000.0
2013-06-20 09:45:00,31.37,31.4,31.29,31.35,205200.0,28.047,28.0739,27.9755,28.0292,205200.0
2013-06-20 09:50:00,31.34,31.48,31.34,31.43,82600.0,28.0202,28.1454,28.0202,28.1007,82600.0
2013-06-20 09:55:00,31.47,31.52,31.4,31.4,37800.0,28.1365,28.1812,28.0739,28.0739,37800.0
2013-06-20 10:00:00,31.41,31.43,31.35,31.35,92600.0,28.0828,28.1007,28.0292,28.0292,92600.0
2013-06-20 10:05:00,31.35,31.52,31.33,31.49,81000.0,28.0292,28.1812,28.0113,28.1543,81000.0
2013-06-20 10:10:00,31.5,31.5,31.39,31.4,112800.0,28.1633,28.1633,28.0649,28.0739,112800.0
2013-06-20 10:15:00,31.39,31.45,31.38,31.4,101000.0,28.0649,28.1186,28.056,28.0739,101000.0
2013-06-20 10:20:00,31.39,31.44,31.39,31.44,38000.0,28.0649,28.1096,28.0649,28.1096,38000.0
2013-06-20 10:25:00,31.43,31.44,31.39,31.4,46200.0,28.1007,28.1096,28.0649,28.0739,46200.0
2013-06-20 10:30:00,31.4,31.44,31.37,31.43,75000.0,28.0739,28.1096,28.047,28.1007,75000.0
2013-06-20 10:35:00,31.43,31.45,31.39,31.4,129600.0,28.1007,28.1186,28.0649,28.0739,129600.0
2013-06-20 10:40:00,31.4,31.5,31.4,31.5,74000.0,28.0739,28.1633,28.0739,28.1633,74000.0
2013-06-20 10:45:00,31.5,31.53,31.5,31.52,128400.0,28.1633,28.1901,28.1633,28.1812,128400.0
2013-06-20 10:50:00,31.52,31.65,31.5,31.61,112400.0,28.1812,28.2974,28.1633,28.2616,112400.0
2013-06-20 10:55:00,31.62,31.63,31.55,31.55,52600.0,28.2706,28.2795,28.208,28.208,52600.0
2013-06-20 11:00:00,31.55,31.56,31.52,31.53,59200.0,28.208,28.2169,28.1812,28.1901,59200.0
2013-06-20 11:05:00,31.53,31.58,31.52,31.56,99200.0,28.1901,28.2348,28.1812,28.2169,99200.0
2013-06-20 11:10:00,31.56,31.59,31.55,31.56,64000.0,28.2169,28.2437,28.208,28.2169,64000.0
2013-06-20 11:15:00,31.57,31.57,31.47,31.47,32000.0,28.2259,28.2259,28.1365,28.1365,32000.0
2013-06-20 11:20:00,31.48,31.56,31.48,31.54,36400.0,28.1454,28.2169,28.1454,28.199,36400.0
2013-06-20 11:25:00,31.54,31.58,31.53,31.58,25600.0,28.199,28.2348,28.1901,28.2348,25600.0
2013-06-20 11:30:00,31.58,31.59,31.56,31.57,50600.0,28.2348,28.2437,28.2169,28.2259,50600.0
2013-06-20 11:35:00,31.58,31.68,31.57,31.66,57200.0,28.2348,28.3242,28.2259,28.3063,57200.0
2013-06-20 11:40:00,31.66,31.66,31.57,31.59,36600.0,28.3063,28.3063,28.2259,28.2437,36600.0
2013-06-20 11:45:00,31.6,31.64,31.56,31.64,63200.0,28.2527,28.2884,28.2169,28.2884,63200.0
2013-06-20 11:50:00,31.64,31.7,31.61,31.7,43800.0,28.2884,28.3421,28.2616,28.3421,43800.0
2013-06-20 11:55:00,31.7,31.7,31.6,31.6,37800.0,28.3421,28.3421,28.2527,28.2527,37800.0
2013-06-20 12:00:00,31.61,31.61,31.56,31.59,113000.0,28.2616,28.2616,28.2169,28.2437,113000.0
2013-06-20 12:05:00,31.58,31.61,31.54,31.57,96400.0,28.2348,28.2616,28.199,28.2259,96400.0
2013-06-20 12:10:00,31.57,31.59,31.54,31.55,53800.0,28.2259,28.2437,28.199,28.208,53800.0
2013-06-20 12:15:00,31.55,31.57,31.49,31.51,45400.0,28.208,28.2259,28.1543,28.1722,45400.0
2013-06-20 12:20:00,31.52,31.54,31.5,31.53,24200.0,28.1812,28.199,28.1633,28.1901,24200.0
2013-06-20 12:25:00,31.53,31.55,31.52,31.55,40400.0,28.1901,28.208,28.1812,28.208,40400.0
2013-06-20 12:30:00,31.56,31.58,31.52,31.53,49000.0,28.2169,28.2348,28.1812,28.1901,49000.0
2013-06-20 12:35:00,31.53,31.53,31.49,31.51,52000.0,28.1901,28.1901,28.1543,28.1722,52000.0
2013-06-20 12:40:00,31.51,31.52,31.49,31.5,28200.0,28.1722,28.1812,28.1543,28.1633,28200.0
2013-06-20 12:45:00,31.5,31.51,31.43,31.43,23800.0,28.1633,28.1722,28.1007,28.1007,23800.0
2013-06-20 12:50:00,31.43,31.43,31.36,31.37,22800.0,28.1007,28.1007,28.0381,28.047,22800.0
2013-06-20 12:55:00,31.38,31.38,31.34,31.34,28200.0,28.056,28.056,28.0202,28.0202,28200.0
2013-06-20 13:00:00,31.33,31.35,31.3,31.31,42800.0,28.0113,28.0292,27.9845,27.9934,42800.0
2013-06-20 13:05:00,31.32,31.36,31.32,31.36,51400.0,28.0023,28.0381,28.0023,28.0381,51400.0
2013-06-20 13:10:00,31.37,31.38,31.36,31.38,16200.0,28.047,28.056,28.0381,28.056,16200.0
2013-06-20 13:15:00,31.39,31.4,31.35,31.4,342600.0,28.0649,28.0739,28.0292,28.0739,342600.0
2013-06-20 13:20:00,31.4,31.47,31.39,31.46,70600.0,28.0739,28.1365,28.0649,28.1275,70600.0
2013-06-20 13:25:00,31.46,31.46,31.42,31.43,32000.0,28.1275,28.1275,28.0918,28.1007,32000.0
2013-06-20 13:30:00,31.43,31.43,31.39,31.41,34800.0,28.1007,28.1007,28.0649,28.0828,34800.0
2013-06-20 13:35:00,31.42,31.42,31.34,31.36,91400.0,28.0918,28.0918,28.0202,28.0381,91400.0
2013-06-20 13:40:00,31.37,31.42,31.36,31.41,47600.0,28.047,28.0918,28.0381,28.0828,47600.0
2013-06-20 13:45:00,31.4,31.43,31.36,31.37,71000.0,28.0739,28.1007,28.0381,28.047,71000.0
2013-06-20 13:50:00,31.36,31.37,31.32,31.32,62600.0,28.0381,28.047,28.0023,28.0023,62600.0
2013-06-20 13:55:00,31.33,31.33,31.28,31.3,64000.0,28.0113,28.0113,27.9666,27.9845,64000.0
2013-06-20 14:00:00,31.3,31.3,31.25,31.3,67000.0,27.9845,27.9845,27.9398,27.9845,67000.0
2013-06-20 14:05:00,31.3,31.31,31.25,31.26,44000.0,27.9845,27.9934,27.9398,27.9487,44000.0
2013-06-20 14:10:00,31.26,31.28,31.25,31.25,68600.0,27.9487,27.9666,27.9398,27.9398,68600.0
2013-06-20 14:15:00,31.25,31.28,31.25,31.25,37600.0,27.9398,27.9666,27.9398,27.9398,37600.0
2013-06-20 14:20:00,31.26,31.27,31.25,31.25,137200.0,27.9487,27.9576,27.9398,27.9398,137200.0
2013-06-20 14:25:00,31.25,31.28,31.25,31.27,86400.0,27.9398,27.9666,27.9398,27.9576,86400.0
2013-06-20 14:30:00,31.27,31.3,31.25,31.3,54400.0,27.9576,27.9845,27.9398,27.9845,54400.0
2013-06-20 14:35:00,31.3,31.31,31.26,31.28,44200.0,27.9845,27.9934,27.9487,27.9666,44200.0
2013-06-20 14:40:00,31.28,31.3,31.27,31.29,66000.0,27.9666,27.9845,27.9576,27.9755,66000.0
2013-06-20 14:45:00,31.29,31.32,31.27,31.29,54200.0,27.9755,28.0023,27.9576,27.9755,54200.0
2013-06-20 14:50:00,31.28,31.28,31.25,31.28,108600.0,27.9666,27.9666,27.9398,27.9666,108600.0
2013-06-20 14:55:00,31.27,31.28,31.23,31.23,92800.0,27.9576,27.9666,27.9219,27.9219,92800.0
2013-06-20 15:00:00,31.24,31.25,31.21,31.24,75800.0,27.9308,27.9398,27.904,27.9308,75800.0
2013-06-20 15:05:00,31.25,31.34,31.25,31.34,98200.0,27.9398,28.0202,27.9398,28.0202,98200.0
2013-06-20 15:10:00,31.34,31.35,31.28,31.29,57400.0,28.0202,28.0292,27.9666,27.9755,57400.0
2013-06-20 15:15:00,31.28,31.29,31.25,31.25,100400.0,27.9666,27.9755,27.9398,27.9398,100400.0
2013-06-20 15:20:00,31.25,31.31,31.25,31.3,214400.0,27.9398,27.9934,27.9398,27.9845,214400.0
2013-06-20 15:25:00,31.3,31.35,31.3,31.34,59000.0,27.9845,28.0292,27.9845,28.0202,59000.0
2013-06-20 15:30:00,31.34,31.34,31.26,31.26,66200.0,28.0202,28.0202,27.9487,27.9487,66200.0
2013-06-20 15:35:00,31.25,31.29,31.25,31.28,139000.0,27.9398,27.9755,27.9398,27.9666,139000.0
2013-06-20 15:40:00,31.28,31.31,31.27,31.29,99800.0,27.9666,27.9934,27.9576,27.9755,99800.0
2013-06-20 15:45:00,31.29,31.3,31.25,31.3,304200.0,27.9755,27.9845,27.9398,27.9845,304200.0
2013-06-20 15:50:00,31.29,31.35,31.29,31.33,206600.0,27.9755,28.0292,27.9755,28.0113,206600.0
2013-06-20 15:55:00,31.33,31.39,31.33,31.34,460800.0,28.0113,28.0649,28.0113,28.0202,460800.0
2013-06-21 09:30:00,31.38,31.63,31.26,31.49,1593200.0,28.056,28.2795,27.9487,28.1543,1593200.0
2013-06-21 09:35:00,31.49,31.49,31.33,31.35,127800.0,28.1543,28.1543,28.0113,28.0292,127800.0
2013-06-21 09:40:00,31.34,31.35,31.29,31.33,54600.0,28.0202,28.0292,27.9755,28.0113,54600.0
2013-06-21 09:45:00,31.33,31.41,31.32,31.35,110800.0,28.0113,28.0828,28.0023,28.0292,110800.0
2013-06-21 09:50:00,31.36,31.36,31.31,31.34,110800.0,28.0381,28.0381,27.9934,28.0202,110800.0
2013-06-21 09:55:00,31.34,31.36,31.32,31.32,87200.0,28.0202,28.0381,28.0023,28.0023,87200.0
2013-06-21 10:00:00,31.31,31.34,31.26,31.3,48600.0,27.9934,28.0202,27.9487,27.9845,48600.0
2013-06-21 10:05:00,31.3,31.36,31.28,31.33,62000.0,27.9845,28.0381,27.9666,28.0113,62000.0
2013-06-21 10:10:00,31.33,31.36,31.29,31.3,72000.0,28.0113,28.0381,27.9755,27.9845,72000.0
2013-06-21 10:15:00,31.31,31.35,31.3,31.35,49800.0,27.9934,28.0292,27.9845,28.0292,49800.0
2013-06-21 10:20:00,31.35,31.35,31.28,31.3,49800.0,28.0292,28.0292,27.9666,27.9845,49800.0
2013-06-21 10:25:00,31.29,31.31,31.27,31.27,32400.0,27.9755,27.9934,27.9576,27.9576,32400.0
2013-06-21 10:30:00,31.26,31.29,31.25,31.25,45000.0,27.9487,27.9755,27.9398,27.9398,45000.0
2013-06-21 10:35:00,31.25,31.3,31.25,31.29,82000.0,27.9398,27.9845,27.9398,27.9755,82000.0
2013-06-21 10:40:00,31.29,31.29,31.25,31.27,36000.0,27.9755,27.9755,27.9398,27.9576,36000.0
2013-06-21 10:45:00,31.26,31.35,31.26,31.35,50200.0,27.9487,28.0292,27.9487,28.0292,50200.0
2013-06-21 10:50:00,31.34,31.34,31.29,31.34,48600.0,28.0202,28.0202,27.9755,28.0202,48600.0
2013-06-21 10:55:00,31.34,31.36,31.31,31.36,62800.0,28.0202,28.0381,27.9934,28.0381,62800.0
2013-06-21 11:00:00,31.36,31.38,31.35,31.36,61400.0,28.0381,28.056,28.0292,28.0381,61400.0
2013-06-21 11:05:00,31.36,31.36,31.34,31.35,74600.0,28.0381,28.0381,28.0202,28.0292,74600.0
2013-06-21 11:10:00,31.35,31.38,31.34,31.38,75000.0,28.0292,28.056,28.0202,28.056,75000.0
2013-06-21 11:15:00,31.38,31.43,31.38,31.42,28400.0,28.056,28.1007,28.056,28.0918,28400.0
2013-06-21 11:20:00,31.42,31.42,31.36,31.38,51200.0,28.0918,28.0918,28.0381,28.056,51200.0
2013-06-21 11:25:00,31.36,31.36,31.26,31.27,29400.0,28.0381,28.0381,27.9487,27.9576,29400.0
2013-06-21 11:30:00,31.27,31.27,31.2,31.21,126400.0,27.9576,27.9576,27.8951,27.904,126400.0
2013-06-21 11:35:00,31.22,31.27,31.22,31.23,29600.0,27.9129,27.9576,27.9129,27.9219,29600.0
2013-06-21 11:40:00,31.22,31.26,31.19,31.23,65800.0,27.9129,27.9487,27.8861,27.9219,65800.0
2013-06-21 11:45:00,31.23,31.24,31.15,31.18,44200.0,27.9219,27.9308,27.8504,27.8772,44200.0
2013-06-21 11:50:00,31.19,31.2,31.1,31.11,50000.0,27.8861,27.8951,27.8056,27.8146,50000.0
2013-06-21 11:55:00,31.11,31.15,31.11,31.13,86600.0,27.8146,27.8504,27.8146,27.8325,86600.0
2013-06-21 12:00:00,31.13,31.15,31.11,31.14,45800.0,27.8325,27.8504,27.8146,27.8414,45800.0
2013-06-21 12:05:00,31.13,31.17,31.12,31.16,57200.0,27.8325,27.8682,27.8235,27.8593,57200.0
2013-06-21 12:10:00,31.16,31.18,31.14,31.17,29000.0,27.8593,27.8772,27.8414,27.8682,29000.0
2013-06-21 12:15:00,31.17,31.18,31.16,31.17,59000.0,27.8682,27.8772,27.8593,27.8682,59000.0
2013-06-21 12:20:00,31.17,31.17,31.13,31.15,52200.0,27.8682,27.8682,27.8325,27.8504,52200.0
2013-06-21 12:25:00,31.16,31.22,31.16,31.21,121000.0,27.8593,27.9129,27.8593,27.904,121000.0
2013-06-21 12:30:00,31.21,31.21,31.15,31.15,22400.0,27.904,27.904,27.8504,27.8504,22400.0
2013-06-21 12:35:00,31.14,31.17,31.13,31.14,36800.0,27.8414,27.8682,27.8325,27.8414,36800.0
2013-06-21 12:40:00,31.13,31.18,31.11,31.17,85400.0,27.8325,27.8772,27.8146,27.8682,85400.0
2013-06-21 12:45:00,31.18,31.24,31.17,31.23,27200.0,27.8772,27.9308,27.8682,27.9219,27200.0
2013-06-21 12:50:00,31.24,31.24,31.2,31.22,50800.0,27.9308,27.9308,27.8951,27.9129,50800.0
2013-06-21 12:55:00,31.21,31.28,31.2,31.28,38200.0,27.904,27.9666,27.8951,27.9666,38200.0
2013-06-21 13:00:00,31.28,31.29,31.24,31.25,44000.0,27.9666,27.9755,27.9308,27.9398,44000.0
2013-06-21 13:05:00,31.25,31.31,31.24,31.31,41600.0,27.9398,27.9934,27.9308,27.9934,41600.0
2013-06-21 13:10:00,31.31,31.33,31.3,31.33,23600.0,27.9934,28.0113,27.9845,28.0113,23600.0
2013-06-21 13:15:00,31.33,31.34,31.29,31.3,66000.0,28.0113,28.0202,27.9755,27.9845,66000.0
2013-06-21 13:20:00,31.3,31.31,31.25,31.25,26000.0,27.9845,27.9934,27.9398,27.9398,26000.0
2013-06-21 13:25:00,31.25,31.25,31.21,31.22,39600.0,27.9398,27.9398,27.904,27.9129,39600.0
2013-06-21 13:30:00,31.22,31.27,31.2,31.25,42800.0,27.9129,27.9576,27.8951,27.9398,42800.0
2013-06-21 13:35:00,31.24,31.24,31.19,31.21,30600.0,27.9308,27.9308,27.8861,27.904,30600.0
2013-06-21 13:40:00,31.22,31.25,31.18,31.2,34000.0,27.9129,27.9398,27.8772,27.8951,34000.0
2013-06-21 13:45:00,31.19,31.19,31.14,31.15,35800.0,27.8861,27.8861,27.8414,27.8504,35800.0
2013-06-21 13:50:00,31.15,31.15,31.07,31.09,35000.0,27.8504,27.8504,27.7788,27.7967,35000.0
2013-06-21 13:55:00,31.08,31.08,31.04,31.06,52400.0,27.7878,27.7878,27.752,27.7699,52400.0
2013-06-21 14:00:00,31.06,31.09,31.03,31.06,40800.0,27.7699,27.7967,27.7431,27.7699,40800.0
2013-06-21 14:05:00,31.04,31.05,31.0,31.0,64600.0,27.752,27.7609,27.7162,27.7162,64600.0
2013-06-21 14:10:00,31.01,31.05,31.01,31.02,41200.0,27.7252,27.7609,27.7252,27.7341,41200.0
2013-06-21 14:15:00,31.02,31.1,31.02,31.1,41600.0,27.7341,27.8056,27.7341,27.8056,41600.0
2013-06-21 14:20:00,31.09,31.09,31.06,31.09,55200.0,27.7967,27.7967,27.7699,27.7967,55200.0
2013-06-21 14:25:00,31.1,31.16,31.1,31.16,38000.0,27.8056,27.8593,27.8056,27.8593,38000.0
2013-06-21 14:30:00,31.16,31.17,31.11,31.15,34600.0,27.8593,27.8682,27.8146,27.8504,34600.0
2013-06-21 14:35:00,31.16,31.17,31.12,31.13,55800.0,27.8593,27.8682,27.8235,27.8325,55800.0
2013-06-21 14:40:00,31.14,31.15,31.07,31.08,57200.0,27.8414,27.8504,27.7788,27.7878,57200.0
2013-06-21 14:45:00,31.08,31.11,31.07,31.11,65600.0,27.7878,27.8146,27.7788,27.8146,65600.0
2013-06-21 14:50:00,31.11,31.15,31.11,31.13,64000.0,27.8146,27.8504,27.8146,27.8325,64000.0
2013-06-21 14:55:00,31.13,31.15,31.1,31.15,75800.0,27.8325,27.8504,27.8056,27.8504,75800.0
2013-06-21 15:00:00,31.15,31.15,31.11,31.15,72600.0,27.8504,27.8504,27.8146,27.8504,72600.0
2013-06-21 15:05:00,31.15,31.17,31.13,31.14,78600.0,27.8504,27.8682,27.8325,27.8414,78600.0
2013-06-21 15:10:00,31.14,31.16,31.12,31.13,75200.0,27.8414,27.8593,27.8235,27.8325,75200.0
2013-06-21 15:15:00,31.13,31.14,31.08,31.08,77400.0,27.8325,27.8414,27.7878,27.7878,77400.0
2013-06-21 15:20:00,31.09,31.14,31.08,31.11,134800.0,27.7967,27.8414,27.7878,27.8146,134800.0
2013-06-21 15:25:00,31.11,31.14,31.09,31.1,113800.0,27.8146,27.8414,27.7967,27.8056,113800.0
2013-06-21 15:30:00,31.11,31.15,31.11,31.13,177400.0,27.8146,27.8504,27.8146,27.8325,177400.0
2013-06-21 15:35:00,31.13,31.18,31.13,31.17,66600.0,27.8325,27.8772,27.8325,27.8682,66600.0
2013-06-21 15:40:00,31.17,31.17,31.1,31.1,85400.0,27.8682,27.8682,27.8056,27.8056,85400.0
2013-06-21 15:45:00,31.1,31.16,31.07,31.14,130000.0,27.8056,27.8593,27.7788,27.8414,130000.0
2013-06-21 15:50:00,31.14,31.14,31.02,31.04,348800.0,27.8414,27.8414,27.7341,27.752,348800.0
2013-06-21 15:55:00,31.05,31.16,31.01,31.15,1057800.0,27.7609,27.8593,27.7252,27.8504,1057800.0
2013-06-24 09:30:00,30.93,31.04,30.9,30.92,133800.0,27.6537,27.752,27.6268,27.6447,133800.0
2013-06-24 09:35:00,30.91,30.93,30.75,30.78,123000.0,27.6358,27.6537,27.4927,27.5195,123000.0
2013-06-24 09:40:00,30.79,30.85,30.72,30.76,117400.0,27.5285,27.5821,27.4659,27.5017,117400.0
2013-06-24 09:45:00,30.75,30.75,30.61,30.65,145200.0,27.4927,27.4927,27.3676,27.4033,145200.0
2013-06-24 09:50:00,30.65,30.71,30.55,30.55,111200.0,27.4033,27.457,27.3139,27.3139,111200.0
2013-06-24 09:55:00,30.56,30.61,30.46,30.53,87400.0,27.3229,27.3676,27.2334,27.296,87400.0
2013-06-24 10:00:00,30.52,30.63,30.47,30.6,72200.0,27.2871,27.3854,27.2424,27.3586,72200.0
2013-06-24 10:05:00,30.59,30.61,30.54,30.56,36200.0,27.3497,27.3676,27.305,27.3229,36200.0
2013-06-24 10:10:00,30.57,30.61,30.55,30.59,24600.0,27.3318,27.3676,27.3139,27.3497,24600.0
2013-06-24 10:15:00,30.58,30.62,30.57,30.61,25200.0,27.3407,27.3765,27.3318,27.3676,25200.0
2013-06-24 10:20:00,30.61,30.62,30.56,30.6,70400.0,27.3676,27.3765,27.3229,27.3586,70400.0
2013-06-24 10:25:00,30.59,30.64,30.57,30.63,33800.0,27.3497,27.3944,27.3318,27.3854,33800.0
2013-06-24 10:30:00,30.62,30.66,30.59,30.65,52000.0,27.3765,27.4123,27.3497,27.4033,52000.0
2013-06-24 10:35:00,30.65,30.74,30.65,30.74,30200.0,27.4033,27.4838,27.4033,27.4838,30200.0
2013-06-24 10:40:00,30.73,30.74,30.66,30.68,51200.0,27.4748,27.4838,27.4123,27.4301,51200.0
2013-06-24 10:45:00,30.68,30.73,30.66,30.67,45000.0,27.4301,27.4748,27.4123,27.4212,45000.0
2013-06-24 10:50:00,30.67,30.73,30.66,30.71,29400.0,27.4212,27.4748,27.4123,27.457,29400.0
2013-06-24 10:55:00,30.71,30.75,30.7,30.7,28200.0,27.457,27.4927,27.448,27.448,28200.0
2013-06-24 11:00:00,30.71,30.71,30.64,30.64,34400.0,27.457,27.457,27.3944,27.3944,34400.0
2013-06-24 11:05:00,30.64,30.66,30.6,30.66,19400.0,27.3944,27.4123,27.3586,27.4123,19400.0
2013-06-24 11:10:00,30.67,30.71,30.65,30.66,39000.0,27.4212,27.457,27.4033,27.4123,39000.0
2013-06-24 11:15:00,30.66,30.67,30.62,30.67,32800.0,27.4123,27.4212,27.3765,27.4212,32800.0
2013-06-24 11:20:00,30.67,30.68,30.6,30.61,35600.0,27.4212,27.4301,27.3586,27.3676,35600.0
2013-06-24 11:25:00,30.61,30.63,30.59,30.6,53600.0,27.3676,27.3854,27.3497,27.3586,53600.0
2013-06-24 11:30:00,30.6,30.65,30.6,30.62,32800.0,27.3586,27.4033,27.3586,27.3765,32800.0
2013-06-24 11:35:00,30.61,30.67,30.61,30.65,25600.0,27.3676,27.4212,27.3676,27.4033,25600.0
2013-06-24 11:40:00,30.64,30.68,30.63,30.64,24000.0,27.3944,27.4301,27.3854,27.3944,24000.0
2013-06-24 11:45:00,30.64,30.68,30.64,30.66,14200.0,27.3944,27.4301,27.3944,27.4123,14200.0
2013-06-24 11:50:00,30.66,30.7,30.65,30.66,31200.0,27.4123,27.448,27.4033,27.4123,31200.0
2013-06-24 11:55:00,30.65,30.68,30.63,30.67,19600.0,27.4033,27.4301,27.3854,27.4212,19600.0
2013-06-24 12:00:00,30.67,30.72,30.63,30.63,42200.0,27.4212,27.4659,27.3854,27.3854,42200.0
2013-06-24 12:05:00,30.63,30.63,30.55,30.57,31200.0,27.3854,27.3854,27.3139,27.3318,31200.0
2013-06-24 12:10:00,30.56,30.59,30.56,30.56,22000.0,27.3229,27.3497,27.3229,27.3229,22000.0
2013-06-24 12:15:00,30.55,30.6,30.55,30.56,19200.0,27.3139,27.3586,27.3139,27.3229,19200.0
2013-06-24 12:20:00,30.55,30.59,30.54,30.59,32400.0,27.3139,27.3497,27.305,27.3497,32400.0
2013-06-24 12:25:00,30.59,30.62,30.56,30.59,23800.0,27.3497,27.3765,27.3229,27.3497,23800.0
2013-06-24 12:30:00,30.59,30.63,30.59,30.6,26000.0,27.3497,27.3854,27.3497,27.3586,26000.0
2013-06-24 12:35:00,30.6,30.61,30.58,30.6,46000.0,27.3586,27.3676,27.3407,27.3586,46000.0
2013-06-24 12:40:00,30.61,30.64,30.59,30.63,12400.0,27.3676,27.3944,27.3497,27.3854,12400.0
2013-06-24 12:45:00,30.64,30.65,30.62,30.62,11200.0,27.3944,27.4033,27.3765,27.3765,11200.0
2013-06-24 12:50:00,30.63,30.65,30.61,30.65,20400.0,27.3854,27.4033,27.3676,27.4033,20400.0
2013-06-24 12:55:00,30.65,30.69,30.63,30.67,45000.0,27.4033,27.4391,27.3854,27.4212,45000.0
2013-06-24 13:00:00,30.67,30.67,30.64,30.66,13600.0,27.4212,27.4212,27.3944,27.4123,13600.0
2013-06-24 13:05:00,30.65,30.65,30.61,30.63,17800.0,27.4033,27.4033,27.3676,27.3854,17800.0
2013-06-24 13:10:00,30.62,30.74,30.62,30.71,145200.0,27.3765,27.4838,27.3765,27.457,145200.0
2013-06-24 13:15:00,30.7,30.74,30.67,30.73,32400.0,27.448,27.4838,27.4212,27.4748,32400.0
2013-06-24 13:20:00,30.75,30.75,30.7,30.73,17400.0,27.4927,27.4927,27.448,27.4748,17400.0
2013-06-24 13:25:00,30.73,30.74,30.69,30.72,13600.0,27.4748,27.4838,27.4391,27.4659,13600.0
2013-06-24 13:30:00,30.72,30.75,30.7,30.71,23600.0,27.4659,27.4927,27.448,27.457,23600.0
2013-06-24 13:35:00,30.71,30.74,30.68,30.73,24200.0,27.457,27.4838,27.4301,27.4748,24200.0
2013-06-24 13:40:00,30.74,30.78,30.73,30.77,18800.0,27.4838,27.5195,27.4748,27.5106,18800.0
2013-06-24 13:45:00,30.76,30.78,30.73,30.75,23000.0,27.5017,27.5195,27.4748,27.4927,23000.0
2013-06-24 13:50:00,30.75,30.75,30.71,30.72,23800.0,27.4927,27.4927,27.457,27.4659,23800.0
2013-06-24 13:55:00,30.73,30.79,30.72,30.78,14200.0,27.4748,27.5285,27.4659,27.5195,14200.0
2013-06-24 14:00:00,30.79,30.83,30.74,30.81,35800.0,27.5285,27.5643,27.4838,27.5464,35800.0
2013-06-24 14:05:00,30.82,30.89,30.82,30.87,35800.0,27.5553,27.6179,27.5553,27.6,35800.0
2013-06-24 14:10:00,30.86,30.91,30.85,30.86,36400.0,27.5911,27.6358,27.5821,27.5911,36400.0
2013-06-24 14:15:00,30.86,30.93,30.86,30.91,63000.0,27.5911,27.6537,27.5911,27.6358,63000.0
2013-06-24 14:20:00,30.92,30.94,30.89,30.9,43600.0,27.6447,27.6626,27.6179,27.6268,43600.0
2013-06-24 14:25:00,30.89,30.95,30.88,30.92,30600.0,27.6179,27.6715,27.609,27.6447,30600.0
2013-06-24 14:30:00,30.91,30.95,30.9,30.95,33600.0,27.6358,27.6715,27.6268,27.6715,33600.0
2013-06-24 14:35:00,30.95,31.02,30.94,31.02,42400.0,27.6715,27.7341,27.6626,27.7341,42400.0
2013-06-24 14:40:00,31.03,31.05,31.0,31.04,36600.0,27.7431,27.7609,27.7162,27.752,36600.0
2013-06-24 14:45:00,31.04,31.04,30.97,30.97,86600.0,27.752,27.752,27.6894,27.6894,86600.0
2013-06-24 14:50:00,30.97,31.0,30.97,31.0,82400.0,27.6894,27.7162,27.6894,27.7162,82400.0
2013-06-24 14:55:00,31.0,31.02,30.97,31.0,30000.0,27.7162,27.7341,27.6894,27.7162,30000.0
2013-06-24 15:00:00,30.99,31.04,30.98,31.02,31600.0,27.7073,27.752,27.6984,27.7341,31600.0
2013-06-24 15:05:00,31.02,31.05,31.0,31.03,42800.0,27.7341,27.7609,27.7162,27.7431,42800.0
2013-06-24 15:10:00,31.04,31.06,31.02,31.04,39400.0,27.752,27.7699,27.7341,27.752,39400.0
2013-06-24 15:15:00,31.04,31.04,30.98,31.0,47200.0,27.752,27.752,27.6984,27.7162,47200.0
2013-06-24 15:20:00,30.99,31.02,30.98,31.01,48600.0,27.7073,27.7341,27.6984,27.7252,48600.0
2013-06-24 15:25:00,31.0,31.02,30.96,30.97,57400.0,27.7162,27.7341,27.6805,27.6894,57400.0
2013-06-24 15:30:00,30.97,30.99,30.96,30.96,104000.0,27.6894,27.7073,27.6805,27.6805,104000.0
2013-06-24 15:35:00,30.96,31.04,30.95,31.04,59400.0,27.6805,27.752,27.6715,27.752,59400.0
2013-06-24 15:40:00,31.04,31.06,31.01,31.02,72600.0,27.752,27.7699,27.7252,27.7341,72600.0
2013-06-24 15:45:00,31.02,31.02,30.89,30.93,137000.0,27.7341,27.7341,27.6179,27.6537,137000.0
2013-06-24 15:50:00,30.92,30.96,30.91,30.94,130400.0,27.6447,27.6805,27.6358,27.6626,130400.0
2013-06-24 15:55:00,30.93,30.94,30.85,30.86,205400.0,27.6537,27.6626,27.5821,27.5911,205400.0
2013-06-25 09:30:00,31.06,31.1,31.0,31.05,72600.0,27.7699,27.8056,27.7162,27.7609,72600.0
2013-06-25 09:35:00,31.04,31.05,30.91,30.93,48000.0,27.752,27.7609,27.6358,27.6537,48000.0
2013-06-25 09:40:00,30.94,31.03,30.91,31.02,69400.0,27.6626,27.7431,27.6358,27.7341,69400.0
2013-06-25 09:45:00,31.04,31.06,30.98,31.02,74600.0,27.752,27.7699,27.6984,27.7341,74600.0
2013-06-25 09:50:00,31.02,31.03,30.93,30.95,67600.0,27.7341,27.7431,27.6537,27.6715,67600.0
2013-06-25 09:55:00,30.96,31.04,30.84,30.99,83000.0,27.6805,27.752,27.5732,27.7073,83000.0
2013-06-25 10:00:00,30.99,31.04,30.91,30.93,89200.0,27.7073,27.752,27.6358,27.6537,89200.0
2013-06-25 10:05:00,30.93,30.93,30.78,30.84,57600.0,27.6537,27.6537,27.5195,27.5732,57600.0
2013-06-25 10:10:00,30.84,30.86,30.77,30.8,34600.0,27.5732,27.5911,27.5106,27.5374,34600.0
2013-06-25 10:15:00,30.8,30.82,30.74,30.75,45400.0,27.5374,27.5553,27.4838,27.4927,45400.0
2013-06-25 10:20:00,30.75,30.81,30.75,30.8,39000.0,27.4927,27.5464,27.4927,27.5374,39000.0
2013-06-25 10:25:00,30.8,30.81,30.73,30.74,46400.0,27.5374,27.5464,27.4748,27.4838,46400.0
2013-06-25 10:30:00,30.74,30.81,30.74,30.81,36600.0,27.4838,27.5464,27.4838,27.5464,36600.0
2013-06-25 10:35:00,30.79,30.85,30.77,30.83,28000.0,27.5285,27.5821,27.5106,27.5643,28000.0
2013-06-25 10:40:00,30.83,30.83,30.77,30.79,28600.0,27.5643,27.5643,27.5106,27.5285,28600.0
2013-06-25 10:45:00,30.79,30.86,30.79,30.86,11800.0,27.5285,27.5911,27.5285,27.5911,11800.0
2013-06-25 10:50:00,30.86,30.86,30.83,30.85,23800.0,27.5911,27.5911,27.5643,27.5821,23800.0
2013-06-25 10:55:00,30.85,30.85,30.83,30.83,25200.0,27.5821,27.5821,27.5643,27.5643,25200.0
2013-06-25 11:00:00,30.84,30.85,30.82,30.85,35000.0,27.5732,27.5821,27.5553,27.5821,35000.0
2013-06-25 11:05:00,30.85,30.89,30.84,30.88,24400.0,27.5821,27.6179,27.5732,27.609,24400.0
2013-06-25 11:10:00,30.88,30.9,30.86,30.89,38000.0,27.609,27.6268,27.5911,27.6179,38000.0
2013-06-25 11:15:00,30.9,30.92,30.88,30.88,34200.0,27.6268,27.6447,27.609,27.609,34200.0
2013-06-25 11:20:00,30.88,30.91,30.86,30.86,42800.0,27.609,27.6358,27.5911,27.5911,42800.0
2013-06-25 11:25:00,30.86,30.89,30.86,30.89,43200.0,27.5911,27.6179,27.5911,27.6179,43200.0
2013-06-25 11:30:00,30.89,30.95,30.87,30.93,43600.0,27.6179,27.6715,27.6,27.6537,43600.0
2013-06-25 11:35:00,30.93,30.98,30.93,30.98,34800.0,27.6537,27.6984,27.6537,27.6984,34800.0
2013-06-25 11:40:00,30.99,31.03,30.98,31.02,70800.0,27.7073,27.7431,27.6984,27.7341,70800.0
2013-06-25 11:45:00,31.01,31.01,30.97,30.98,54000.0,27.7252,27.7252,27.6894,27.6984,54000.0
2013-06-25 11:50:00,30.99,31.01,30.98,31.0,38800.0,27.7073,27.7252,27.6984,27.7162,38800.0
2013-06-25 11:55:00,31.0,31.07,31.0,31.06,42800.0,27.7162,27.7788,27.7162,27.7699,42800.0
2013-06-25 12:00:00,31.06,31.13,31.05,31.12,46200.0,27.7699,27.8325,27.7609,27.8235,46200.0
2013-06-25 12:05:00,31.12,31.17,31.11,31.16,31000.0,27.8235,27.8682,27.8146,27.8593,31000.0
2013-06-25 12:10:00,31.16,31.18,31.15,31.18,37400.0,27.8593,27.8772,27.8504,27.8772,37400.0
2013-06-25 12:15:00,31.18,31.19,31.16,31.18,50400.0,27.8772,27.8861,27.8593,27.8772,50400.0
2013-06-25 12:20:00,31.18,31.22,31.17,31.2,50400.0,27.8772,27.9129,27.8682,27.8951,50400.0
2013-06-25 12:25:00,31.2,31.25,31.2,31.23,58400.0,27.8951,27.9398,27.8951,27.9219,58400.0
2013-06-25 12:30:00,31.23,31.26,31.21,31.24,33200.0,27.9219,27.9487,27.904,27.9308,33200.0
2013-06-25 12:35:00,31.24,31.24,31.21,31.22,17000.0,27.9308,27.9308,27.904,27.9129,17000.0
2013-06-25 12:40:00,31.22,31.22,31.18,31.19,29400.0,27.9129,27.9129,27.8772,27.8861,29400.0
2013-06-25 12:45:00,31.18,31.18,31.15,31.18,56800.0,27.8772,27.8772,27.8504,27.8772,56800.0
2013-06-25 12:50:00,31.18,31.21,31.18,31.2,35400.0,27.8772,27.904,27.8772,27.8951,35400.0
2013-06-25 12:55:00,31.2,31.21,31.17,31.18,53000.0,27.8951,27.904,27.8682,27.8772,53000.0
2013-06-25 13:00:00,31.18,31.25,31.18,31.24,29600.0,27.8772,27.9398,27.8772,27.9308,29600.0
2013-06-25 13:05:00,31.23,31.26,31.22,31.22,31200.0,27.9219,27.9487,27.9129,27.9129,31200.0
2013-06-25 13:10:00,31.23,31.23,31.19,31.23,32000.0,27.9219,27.9219,27.8861,27.9219,32000.0
2013-06-25 13:15:00,31.23,31.24,31.19,31.21,63800.0,27.9219,27.9308,27.8861,27.904,63800.0
2013-06-25 13:20:00,31.21,31.21,31.15,31.15,29000.0,27.904,27.904,27.8504,27.8504,29000.0
2013-06-25 13:25:00,31.16,31.18,31.15,31.17,19000.0,27.8593,27.8772,27.8504,27.8682,19000.0
2013-06-25 13:30:00,31.16,31.22,31.15,31.2,58200.0,27.8593,27.9129,27.8504,27.8951,58200.0
2013-06-25 13:35:00,31.2,31.25,31.19,31.24,48400.0,27.8951,27.9398,27.8861,27.9308,48400.0
2013-06-25 13:40:00,31.25,31.29,31.24,31.24,23200.0,27.9398,27.9755,27.9308,27.9308,23200.0
2013-06-25 13:45:00,31.25,31.31,31.25,31.31,28800.0,27.9398,27.9934,27.9398,27.9934,28800.0
2013-06-25 13:50:00,31.31,31.33,31.3,31.31,95200.0,27.9934,28.0113,27.9845,27.9934,95200.0
2013-06-25 13:55:00,31.32,31.33,31.3,31.3,60800.0,28.0023,28.0113,27.9845,27.9845,60800.0
2013-06-25 14:00:00,31.3,31.37,31.27,31.36,68800.0,27.9845,28.047,27.9576,28.0381,68800.0
2013-06-25 14:05:00,31.36,31.36,31.33,31.36,32800.0,28.0381,28.0381,28.0113,28.0381,32800.0
2013-06-25 14:10:00,31.37,31.41,31.36,31.38,54600.0,28.047,28.0828,28.0381,28.056,54600.0
2013-06-25 14:15:00,31.38,31.4,31.34,31.34,52200.0,28.056,28.0739,28.0202,28.0202,52200.0
2013-06-25 14:20:00,31.33,31.33,31.24,31.25,23000.0,28.0113,28.0113,27.9308,27.9398,23000.0
2013-06-25 14:25:00,31.25,31.28,31.23,31.23,51000.0,27.9398,27.9666,27.9219,27.9219,51000.0
2013-06-25 14:30:00,31.22,31.25,31.2,31.24,48600.0,27.9129,27.9398,27.8951,27.9308,48600.0
2013-06-25 14:35:00,31.24,31.25,31.21,31.22,41000.0,27.9308,27.9398,27.904,27.9129,41000.0
2013-06-25 14:40:00,31.22,31.28,31.2,31.26,51200.0,27.9129,27.9666,27.8951,27.9487,51200.0
2013-06-25 14:45:00,31.27,31.3,31.26,31.27,31600.0,27.9576,27.9845,27.9487,27.9576,31600.0
2013-06-25 14:50:00,31.26,31.29,31.25,31.28,14600.0,27.9487,27.9755,27.9398,27.9666,14600.0
2013-06-25 14:55:00,31.28,31.32,31.28,31.32,50800.0,27.9666,28.0023,27.9666,28.0023,50800.0
2013-06-25 15:00:00,31.32,31.37,31.32,31.36,40200.0,28.0023,28.047,28.0023,28.0381,40200.0
2013-06-25 15:05:00,31.35,31.36,31.34,31.36,43800.0,28.0292,28.0381,28.0202,28.0381,43800.0
2013-06-25 15:10:00,31.36,31.37,31.33,31.35,44400.0,28.0381,28.047,28.0113,28.0292,44400.0
2013-06-25 15:15:00,31.35,31.36,31.31,31.32,39000.0,28.0292,28.0381,27.9934,28.0023,39000.0
2013-06-25 15:20:00,31.32,31.34,31.3,31.32,56400.0,28.0023,28.0202,27.9845,28.0023,56400.0
2013-06-25 15:25:00,31.32,31.34,31.3,31.34,50200.0,28.0023,28.0202,27.9845,28.0202,50200.0
2013-06-25 15:30:00,31.34,31.36,31.33,31.35,66400.0,28.0202,28.0381,28.0113,28.0292,66400.0
2013-06-25 15:35:00,31.35,31.38,31.35,31.36,100600.0,28.0292,28.056,28.0292,28.0381,100600.0
2013-06-25 15:40:00,31.36,31.38,31.34,31.36,85200.0,28.0381,28.056,28.0202,28.0381,85200.0
2013-06-25 15:45:00,31.36,31.41,31.35,31.4,187000.0,28.0381,28.0828,28.0292,28.0739,187000.0
2013-06-25 15:50:00,31.4,31.44,31.37,31.43,347200.0,28.0739,28.1096,28.047,28.1007,347200.0
2013-06-25 15:55:00,31.43,31.45,31.39,31.4,356800.0,28.1007,28.1186,28.0649,28.0739,356800.0
2013-06-26 09:30:00,31.66,31.66,31.48,31.5,86200.0,28.3063,28.3063,28.1454,28.1633,86200.0
2013-06-26 09:35:00,31.5,31.57,31.5,31.52,53800.0,28.1633,28.2259,28.1633,28.1812,53800.0
2013-06-26 09:40:00,31.52,31.6,31.48,31.58,96800.0,28.1812,28.2527,28.1454,28.2348,96800.0
2013-06-26 09:45:00,31.57,31.69,31.54,31.64,76600.0,28.2259,28.3332,28.199,28.2884,76600.0
2013-06-26 09:50:00,31.63,31.71,31.58,31.59,55800.0,28.2795,28.351,28.2348,28.2437,55800.0
2013-06-26 09:55:00,31.59,31.59,31.56,31.59,58000.0,28.2437,28.2437,28.2169,28.2437,58000.0
2013-06-26 10:00:00,31.6,31.66,31.6,31.65,71200.0,28.2527,28.3063,28.2527,28.2974,71200.0
2013-06-26 10:05:00,31.63,31.64,31.59,31.63,49600.0,28.2795,28.2884,28.2437,28.2795,49600.0
2013-06-26 10:10:00,31.63,31.7,31.63,31.64,61400.0,28.2795,28.3421,28.2795,28.2884,61400.0
2013-06-26 10:15:00,31.64,31.68,31.6,31.66,68800.0,28.2884,28.3242,28.2527,28.3063,68800.0
2013-06-26 10:20:00,31.65,31.75,31.64,31.65,74000.0,28.2974,28.3868,28.2884,28.2974,74000.0
2013-06-26 10:25:00,31.65,31.66,31.6,31.61,55800.0,28.2974,28.3063,28.2527,28.2616,55800.0
2013-06-26 10:30:00,31.62,31.71,31.62,31.66,88000.0,28.2706,28.351,28.2706,28.3063,88000.0
2013-06-26 10:35:00,31.66,31.72,31.66,31.71,33800.0,28.3063,28.36,28.3063,28.351,33800.0
2013-06-26 10:40:00,31.72,31.79,31.71,31.78,57800.0,28.36,28.4226,28.351,28.4136,57800.0
2013-06-26 10:45:00,31.77,31.82,31.77,31.81,42600.0,28.4047,28.4494,28.4047,28.4404,42600.0
2013-06-26 10:50:00,31.82,31.84,31.81,31.84,32600.0,28.4494,28.4673,28.4404,28.4673,32600.0
2013-06-26 10:55:00,31.83,31.83,31.75,31.81,42600.0,28.4583,28.4583,28.3868,28.4404,42600.0
2013-06-26 11:00:00,31.8,31.84,31.78,31.83,62600.0,28.4315,28.4673,28.4136,28.4583,62600.0
2013-06-26 11:05:00,31.83,31.83,31.8,31.82,47400.0,28.4583,28.4583,28.4315,28.4494,47400.0
2013-06-26 11:10:00,31.83,31.84,31.8,31.82,42400.0,28.4583,28.4673,28.4315,28.4494,42400.0
2013-06-26 11:15:00,31.82,31.85,31.81,31.84,44000.0,28.4494,28.4762,28.4404,28.4673,44000.0
2013-06-26 11:20:00,31.83,31.84,31.81,31.83,24400.0,28.4583,28.4673,28.4404,28.4583,24400.0
2013-06-26 11:25:00,31.84,31.84,31.79,31.79,25000.0,28.4673,28.4673,28.4226,28.4226,25000.0
2013-06-26 11:30:00,31.8,31.81,31.78,31.8,30400.0,28.4315,28.4404,28.4136,28.4315,30400.0
2013-06-26 11:35:00,31.8,31.82,31.77,31.8,41600.0,28.4315,28.4494,28.4047,28.4315,41600.0
2013-06-26 11:40:00,31.8,31.84,31.78,31.84,27800.0,28.4315,28.4673,28.4136,28.4673,27800.0
2013-06-26 11:45:00,31.84,31.87,31.82,31.86,32200.0,28.4673,28.4941,28.4494,28.4851,32200.0
2013-06-26 11:50:00,31.86,31.89,31.86,31.88,50200.0,28.4851,28.512,28.4851,28.503,50200.0
2013-06-26 11:55:00,31.88,31.89,31.86,31.88,43000.0,28.503,28.512,28.4851,28.503,43000.0
2013-06-26 12:00:00,31.89,31.96,31.88,31.92,80000.0,28.512,28.5746,28.503,28.5388,80000.0
2013-06-26 12:05:00,31.92,31.92,31.88,31.89,39800.0,28.5388,28.5388,28.503,28.512,39800.0
2013-06-26 12:10:00,31.88,31.9,31.86,31.88,30000.0,28.503,28.5209,28.4851,28.503,30000.0
2013-06-26 12:15:00,31.89,31.92,31.89,31.91,33400.0,28.512,28.5388,28.512,28.5298,33400.0
2013-06-26 12:20:00,31.91,31.93,31.9,31.93,49600.0,28.5298,28.5477,28.5209,28.5477,49600.0
2013-06-26 12:25:00,31.93,31.98,31.93,31.98,48600.0,28.5477,28.5924,28.5477,28.5924,48600.0
2013-06-26 12:30:00,31.98,32.0,31.97,32.0,49200.0,28.5924,28.6103,28.5835,28.6103,49200.0
2013-06-26 12:35:00,32.0,32.02,31.98,32.02,57200.0,28.6103,28.6282,28.5924,28.6282,57200.0
2013-06-26 12:40:00,32.02,32.07,32.01,32.06,55400.0,28.6282,28.6729,28.6193,28.664,55400.0
2013-06-26 12:45:00,32.07,32.07,32.02,32.05,98400.0,28.6729,28.6729,28.6282,28.655,98400.0
2013-06-26 12:50:00,32.05,32.05,32.0,32.02,38400.0,28.655,28.655,28.6103,28.6282,38400.0
2013-06-26 12:55:00,32.02,32.07,32.02,32.07,57800.0,28.6282,28.6729,28.6282,28.6729,57800.0
2013-06-26 13:00:00,32.06,32.08,32.02,32.04,33200.0,28.664,28.6818,28.6282,28.6461,33200.0
2013-06-26 13:05:00,32.03,32.06,32.02,32.04,25800.0,28.6371,28.664,28.6282,28.6461,25800.0
2013-06-26 13:10:00,32.04,32.06,32.04,32.05,38200.0,28.6461,28.664,28.6461,28.655,38200.0
2013-06-26 13:15:00,32.05,32.07,32.04,32.05,29000.0,28.655,28.6729,28.6461,28.655,29000.0
2013-06-26 13:20:00,32.04,32.05,32.0,32.01,36800.0,28.6461,28.655,28.6103,28.6193,36800.0
2013-06-26 13:25:00,32.01,32.02,32.0,32.01,27600.0,28.6193,28.6282,28.6103,28.6193,27600.0
2013-06-26 13:30:00,32.01,32.02,32.0,32.0,41400.0,28.6193,28.6282,28.6103,28.6103,41400.0
2013-06-26 13:35:00,32.01,32.02,31.99,32.0,29200.0,28.6193,28.6282,28.6014,28.6103,29200.0
2013-06-26 13:40:00,32.0,32.01,31.99,31.99,34600.0,28.6103,28.6193,28.6014,28.6014,34600.0
2013-06-26 13:45:00,31.99,32.01,31.96,31.96,45000.0,28.6014,28.6193,28.5746,28.5746,45000.0
2013-06-26 13:50:00,31.96,31.96,31.93,31.95,38800.0,28.5746,28.5746,28.5477,28.5656,38800.0
2013-06-26 13:55:00,31.94,31.95,31.91,31.91,14800.0,28.5567,28.5656,28.5298,28.5298,14800.0
2013-06-26 14:00:00,31.91,31.93,31.89,31.9,35600.0,28.5298,28.5477,28.512,28.5209,35600.0
2013-06-26 14:05:00,31.9,31.92,31.89,31.9,38800.0,28.5209,28.5388,28.512,28.5209,38800.0
2013-06-26 14:10:00,31.91,31.91,31.89,31.89,33800.0,28.5298,28.5298,28.512,28.512,33800.0
2013-06-26 14:15:00,31.89,31.91,31.89,31.9,53200.0,28.512,28.5298,28.512,28.5209,53200.0
2013-06-26 14:20:00,31.9,32.0,31.9,32.0,133200.0,28.5209,28.6103,28.5209,28.6103,133200.0
2013-06-26 14:25:00,31.99,32.0,31.96,31.96,37000.0,28.6014,28.6103,28.5746,28.5746,37000.0
2013-06-26 14:30:00,31.96,31.98,31.91,31.92,137800.0,28.5746,28.5924,28.5298,28.5388,137800.0
2013-06-26 14:35:00,31.93,31.95,31.91,31.93,56800.0,28.5477,28.5656,28.5298,28.5477,56800.0
2013-06-26 14:40:00,31.93,31.93,31.9,31.93,31600.0,28.5477,28.5477,28.5209,28.5477,31600.0
2013-06-26 14:45:00,31.93,31.93,31.86,31.86,48000.0,28.5477,28.5477,28.4851,28.4851,48000.0
2013-06-26 14:50:00,31.86,31.88,31.85,31.86,42000.0,28.4851,28.503,28.4762,28.4851,42000.0
2013-06-26 14:55:00,31.86,31.9,31.86,31.9,89800.0,28.4851,28.5209,28.4851,28.5209,89800.0
2013-06-26 15:00:00,31.91,31.93,31.9,31.9,72600.0,28.5298,28.5477,28.5209,28.5209,72600.0
2013-06-26 15:05:00,31.9,31.91,31.89,31.9,78200.0,28.5209,28.5298,28.512,28.5209,78200.0
2013-06-26 15:10:00,31.9,31.93,31.9,31.93,67000.0,28.5209,28.5477,28.5209,28.5477,67000.0
2013-06-26 15:15:00,31.93,31.94,31.92,31.93,71800.0,28.5477,28.5567,28.5388,28.5477,71800.0
2013-06-26 15:20:00,31.94,31.95,31.93,31.95,87800.0,28.5567,28.5656,28.5477,28.5656,87800.0
2013-06-26 15:25:00,31.95,31.95,31.91,31.94,83600.0,28.5656,28.5656,28.5298,28.5567,83600.0
2013-06-26 15:30:00,31.95,31.95,31.93,31.93,72200.0,28.5656,28.5656,28.5477,28.5477,72200.0
2013-06-26 15:35:00,31.93,31.94,31.93,31.94,104200.0,28.5477,28.5567,28.5477,28.5567,104200.0
2013-06-26 15:40:00,31.94,31.95,31.93,31.94,124400.0,28.5567,28.5656,28.5477,28.5567,124400.0
2013-06-26 15:45:00,31.93,32.0,31.93,32.0,192000.0,28.5477,28.6103,28.5477,28.6103,192000.0
2013-06-26 15:50:00,32.0,32.01,31.99,32.01,208000.0,28.6103,28.6193,28.6014,28.6193,208000.0
2013-06-26 15:55:00,32.01,32.02,31.93,31.93,312200.0,28.6193,28.6282,28.5477,28.5477,312200.0
2013-06-27 09:30:00,32.07,32.15,31.74,31.75,196000.0,28.6729,28.7444,28.3779,28.3868,196000.0
2013-06-27 09:35:00,31.75,31.79,31.67,31.68,106000.0,28.3868,28.4226,28.3153,28.3242,106000.0
2013-06-27 09:40:00,31.68,31.73,31.49,31.49,118400.0,28.3242,28.3689,28.1543,28.1543,118400.0
2013-06-27 09:45:00,31.49,31.54,31.45,31.45,80000.0,28.1543,28.199,28.1186,28.1186,80000.0
2013-06-27 09:50:00,31.43,31.53,31.43,31.52,159000.0,28.1007,28.1901,28.1007,28.1812,159000.0
2013-06-27 09:55:00,31.52,31.56,31.48,31.53,114600.0,28.1812,28.2169,28.1454,28.1901,114600.0
2013-06-27 10:00:00,31.54,31.6,31.49,31.51,204200.0,28.199,28.2527,28.1543,28.1722,204200.0
2013-06-27 10:05:00,31.5,31.57,31.49,31.56,68800.0,28.1633,28.2259,28.1543,28.2169,68800.0
2013-06-27 10:10:00,31.56,31.57,31.54,31.55,79200.0,28.2169,28.2259,28.199,28.208,79200.0
2013-06-27 10:15:00,31.55,31.58,31.53,31.55,196400.0,28.208,28.2348,28.1901,28.208,196400.0
2013-06-27 10:20:00,31.56,31.6,31.56,31.58,70200.0,28.2169,28.2527,28.2169,28.2348,70200.0
2013-06-27 10:25:00,31.59,31.66,31.58,31.64,69400.0,28.2437,28.3063,28.2348,28.2884,69400.0
2013-06-27 10:30:00,31.64,31.7,31.64,31.66,130600.0,28.2884,28.3421,28.2884,28.3063,130600.0
2013-06-27 10:35:00,31.67,31.67,31.61,31.61,125800.0,28.3153,28.3153,28.2616,28.2616,125800.0
2013-06-27 10:40:00,31.61,31.62,31.54,31.59,85400.0,28.2616,28.2706,28.199,28.2437,85400.0
2013-06-27 10:45:00,31.59,31.63,31.58,31.6,117200.0,28.2437,28.2795,28.2348,28.2527,117200.0
2013-06-27 10:50:00,31.61,31.63,31.53,31.54,127000.0,28.2616,28.2795,28.1901,28.199,127000.0
2013-06-27 10:55:00,31.54,31.56,31.53,31.56,41400.0,28.199,28.2169,28.1901,28.2169,41400.0
2013-06-27 11:00:00,31.57,31.57,31.53,31.53,86200.0,28.2259,28.2259,28.1901,28.1901,86200.0
2013-06-27 11:05:00,31.53,31.54,31.49,31.5,99600.0,28.1901,28.199,28.1543,28.1633,99600.0
2013-06-27 11:10:00,31.5,31.5,31.49,31.49,32600.0,28.1633,28.1633,28.1543,28.1543,32600.0
2013-06-27 11:15:00,31.5,31.5,31.49,31.5,26000.0,28.1633,28.1633,28.1543,28.1633,26000.0
2013-06-27 11:20:00,31.5,31.51,31.49,31.49,174400.0,28.1633,28.1722,28.1543,28.1543,174400.0
2013-06-27 11:25:00,31.49,31.51,31.48,31.5,245400.0,28.1543,28.1722,28.1454,28.1633,245400.0
2013-06-27 11:30:00,31.5,31.5,31.49,31.49,35200.0,28.1633,28.1633,28.1543,28.1543,35200.0
2013-06-27 11:35:00,31.5,31.5,31.43,31.43,88600.0,28.1633,28.1633,28.1007,28.1007,88600.0
2013-06-27 11:40:00,31.43,31.48,31.43,31.46,30000.0,28.1007,28.1454,28.1007,28.1275,30000.0
2013-06-27 11:45:00,31.45,31.46,31.45,31.46,14400.0,28.1186,28.1275,28.1186,28.1275,14400.0
2013-06-27 11:50:00,31.45,31.45,31.44,31.45,34400.0,28.1186,28.1186,28.1096,28.1186,34400.0
2013-06-27 11:55:00,31.45,31.5,31.43,31.44,32800.0,28.1186,28.1633,28.1007,28.1096,32800.0
2013-06-27 12:00:00,31.44,31.49,31.43,31.48,101200.0,28.1096,28.1543,28.1007,28.1454,101200.0
2013-06-27 12:05:00,31.47,31.5,31.44,31.47,27600.0,28.1365,28.1633,28.1096,28.1365,27600.0
2013-06-27 12:10:00,31.46,31.48,31.46,31.47,15200.0,28.1275,28.1454,28.1275,28.1365,15200.0
2013-06-27 12:15:00,31.47,31.48,31.45,31.46,18600.0,28.1365,28.1454,28.1186,28.1275,18600.0
2013-06-27 12:20:00,31.46,31.47,31.43,31.46,40200.0,28.1275,28.1365,28.1007,28.1275,40200.0
2013-06-27 12:25:00,31.46,31.47,31.43,31.45,44400.0,28.1275,28.1365,28.1007,28.1186,44400.0
2013-06-27 12:30:00,31.45,31.46,31.44,31.46,37800.0,28.1186,28.1275,28.1096,28.1275,37800.0
2013-06-27 12:35:00,31.46,31.49,31.46,31.49,84000.0,28.1275,28.1543,28.1275,28.1543,84000.0
2013-06-27 12:40:00,31.48,31.55,31.48,31.52,100200.0,28.1454,28.208,28.1454,28.1812,100200.0
2013-06-27 12:45:00,31.51,31.55,31.5,31.5,116800.0,28.1722,28.208,28.1633,28.1633,116800.0
2013-06-27 12:50:00,31.5,31.56,31.5,31.51,182000.0,28.1633,28.2169,28.1633,28.1722,182000.0
2013-06-27 12:55:00,31.51,31.55,31.5,31.55,92800.0,28.1722,28.208,28.1633,28.208,92800.0
2013-06-27 13:00:00,31.55,31.55,31.51,31.53,104800.0,28.208,28.208,28.1722,28.1901,104800.0
2013-06-27 13:05:00,31.53,31.55,31.53,31.54,53600.0,28.1901,28.208,28.1901,28.199,53600.0
2013-06-27 13:10:00,31.54,31.55,31.54,31.54,49200.0,28.199,28.208,28.199,28.199,49200.0
2013-06-27 13:15:00,31.55,31.55,31.54,31.55,50200.0,28.208,28.208,28.199,28.208,50200.0
2013-06-27 13:20:00,31.54,31.57,31.53,31.56,40000.0,28.199,28.2259,28.1901,28.2169,40000.0
2013-06-27 13:25:00,31.55,31.59,31.55,31.57,50000.0,28.208,28.2437,28.208,28.2259,50000.0
2013-06-27 13:30:00,31.57,31.59,31.56,31.57,61800.0,28.2259,28.2437,28.2169,28.2259,61800.0
2013-06-27 13:35:00,31.57,31.58,31.55,31.57,37600.0,28.2259,28.2348,28.208,28.2259,37600.0
2013-06-27 13:40:00,31.56,31.57,31.55,31.57,47400.0,28.2169,28.2259,28.208,28.2259,47400.0
2013-06-27 13:45:00,31.56,31.64,31.56,31.64,41600.0,28.2169,28.2884,28.2169,28.2884,41600.0
2013-06-27 13:50:00,31.64,31.66,31.63,31.65,61200.0,28.2884,28.3063,28.2795,28.2974,61200.0
2013-06-27 13:55:00,31.64,31.66,31.61,31.63,46400.0,28.2884,28.3063,28.2616,28.2795,46400.0
2013-06-27 14:00:00,31.63,31.67,31.62,31.64,48600.0,28.2795,28.3153,28.2706,28.2884,48600.0
2013-06-27 14:05:00,31.64,31.65,31.63,31.64,90600.0,28.2884,28.2974,28.2795,28.2884,90600.0
2013-06-27 14:10:00,31.64,31.64,31.63,31.64,34400.0,28.2884,28.2884,28.2795,28.2884,34400.0
2013-06-27 14:15:00,31.64,31.65,31.63,31.65,29400.0,28.2884,28.2974,28.2795,28.2974,29400.0
2013-06-27 14:20:00,31.65,31.65,31.59,31.6,65200.0,28.2974,28.2974,28.2437,28.2527,65200.0
2013-06-27 14:25:00,31.59,31.61,31.58,31.6,49800.0,28.2437,28.2616,28.2348,28.2527,49800.0
2013-06-27 14:30:00,31.6,31.62,31.6,31.61,51400.0,28.2527,28.2706,28.2527,28.2616,51400.0
2013-06-27 14:35:00,31.61,31.63,31.58,31.58,69200.0,28.2616,28.2795,28.2348,28.2348,69200.0
2013-06-27 14:40:00,31.58,31.59,31.58,31.58,88000.0,28.2348,28.2437,28.2348,28.2348,88000.0
2013-06-27 14:45:00,31.58,31.58,31.49,31.49,69000.0,28.2348,28.2348,28.1543,28.1543,69000.0
2013-06-27 14:50:00,31.49,31.49,31.44,31.44,65400.0,28.1543,28.1543,28.1096,28.1096,65400.0
2013-06-27 14:55:00,31.45,31.53,31.45,31.49,93000.0,28.1186,28.1901,28.1186,28.1543,93000.0
2013-06-27 15:00:00,31.5,31.51,31.44,31.45,90800.0,28.1633,28.1722,28.1096,28.1186,90800.0
2013-06-27 15:05:00,31.45,31.5,31.45,31.5,118800.0,28.1186,28.1633,28.1186,28.1633,118800.0
2013-06-27 15:10:00,31.5,31.55,31.5,31.55,64200.0,28.1633,28.208,28.1633,28.208,64200.0
2013-06-27 15:15:00,31.55,31.55,31.54,31.55,35200.0,28.208,28.208,28.199,28.208,35200.0
2013-06-27 15:20:00,31.55,31.55,31.5,31.53,77600.0,28.208,28.208,28.1633,28.1901,77600.0
2013-06-27 15:25:00,31.53,31.54,31.51,31.52,78400.0,28.1901,28.199,28.1722,28.1812,78400.0
2013-06-27 15:30:00,31.52,31.57,31.51,31.51,202200.0,28.1812,28.2259,28.1722,28.1722,202200.0
2013-06-27 15:35:00,31.51,31.55,31.51,31.55,85600.0,28.1722,28.208,28.1722,28.208,85600.0
2013-06-27 15:40:00,31.55,31.55,31.53,31.54,67400.0,28.208,28.208,28.1901,28.199,67400.0
2013-06-27 15:45:00,31.54,31.57,31.53,31.54,90400.0,28.199,28.2259,28.1901,28.199,90400.0
2013-06-27 15:50:00,31.55,31.57,31.54,31.56,127600.0,28.208,28.2259,28.199,28.2169,127600.0
2013-06-27 15:55:00,31.57,31.58,31.55,31.56,177000.0,28.2259,28.2348,28.208,28.2169,177000.0
2013-06-28 09:30:00,30.75,31.1,30.74,30.82,360800.0,27.4927,27.8056,27.4838,27.5553,360800.0
2013-06-28 09:35:00,30.87,31.04,30.84,31.01,146400.0,27.6,27.752,27.5732,27.7252,146400.0
2013-06-28 09:40:00,31.02,31.1,30.96,31.05,299800.0,27.7341,27.8056,27.6805,27.7609,299800.0
2013-06-28 09:45:00,31.05,31.29,31.04,31.28,213200.0,27.7609,27.9755,27.752,27.9666,213200.0
2013-06-28 09:50:00,31.27,31.28,31.12,31.14,102800.0,27.9576,27.9666,27.8235,27.8414,102800.0
2013-06-28 09:55:00,31.17,31.29,31.13,31.26,342800.0,27.8682,27.9755,27.8325,27.9487,342800.0
2013-06-28 10:00:00,31.26,31.39,31.25,31.28,175800.0,27.9487,28.0649,27.9398,27.9666,175800.0
2013-06-28 10:05:00,31.28,31.51,31.28,31.51,300600.0,27.9666,28.1722,27.9666,28.1722,300600.0
2013-06-28 10:10:00,31.52,31.55,31.43,31.43,133800.0,28.1812,28.208,28.1007,28.1007,133800.0
2013-06-28 10:15:00,31.43,31.48,31.4,31.47,110200.0,28.1007,28.1454,28.0739,28.1365,110200.0
2013-06-28 10:20:00,31.47,31.51,31.45,31.49,31200.0,28.1365,28.1722,28.1186,28.1543,31200.0
2013-06-28 10:25:00,31.49,31.54,31.45,31.54,44000.0,28.1543,28.199,28.1186,28.199,44000.0
2013-06-28 10:30:00,31.54,31.61,31.54,31.55,72400.0,28.199,28.2616,28.199,28.208,72400.0
2013-06-28 10:35:00,31.56,31.58,31.5,31.52,75000.0,28.2169,28.2348,28.1633,28.1812,75000.0
2013-06-28 10:40:00,31.53,31.58,31.5,31.52,251000.0,28.1901,28.2348,28.1633,28.1812,251000.0
2013-06-28 10:45:00,31.52,31.58,31.47,31.52,59600.0,28.1812,28.2348,28.1365,28.1812,59600.0
2013-06-28 10:50:00,31.52,31.53,31.48,31.5,154400.0,28.1812,28.1901,28.1454,28.1633,154400.0
2013-06-28 10:55:00,31.5,31.54,31.48,31.49,175200.0,28.1633,28.199,28.1454,28.1543,175200.0
2013-06-28 11:00:00,31.49,31.5,31.48,31.5,57600.0,28.1543,28.1633,28.1454,28.1633,57600.0
2013-06-28 11:05:00,31.5,31.51,31.48,31.5,281400.0,28.1633,28.1722,28.1454,28.1633,281400.0
2013-06-28 11:10:00,31.5,31.55,31.5,31.52,44200.0,28.1633,28.208,28.1633,28.1812,44200.0
2013-06-28 11:15:00,31.52,31.55,31.48,31.49,114000.0,28.1812,28.208,28.1454,28.1543,114000.0
2013-06-28 11:20:00,31.49,31.58,31.49,31.55,64800.0,28.1543,28.2348,28.1543,28.208,64800.0
2013-06-28 11:25:00,31.55,31.57,31.52,31.55,111600.0,28.208,28.2259,28.1812,28.208,111600.0
2013-06-28 11:30:00,31.54,31.55,31.49,31.5,99400.0,28.199,28.208,28.1543,28.1633,99400.0
2013-06-28 11:35:00,31.5,31.52,31.49,31.5,75200.0,28.1633,28.1812,28.1543,28.1633,75200.0
2013-06-28 11:40:00,31.5,31.53,31.48,31.52,54800.0,28.1633,28.1901,28.1454,28.1812,54800.0
2013-06-28 11:45:00,31.52,31.53,31.5,31.5,33000.0,28.1812,28.1901,28.1633,28.1633,33000.0
2013-06-28 11:50:00,31.5,31.54,31.49,31.53,41800.0,28.1633,28.199,28.1543,28.1901,41800.0
2013-06-28 11:55:00,31.55,31.59,31.5,31.57,67200.0,28.208,28.2437,28.1633,28.2259,67200.0
2013-06-28 12:00:00,31.58,31.59,31.52,31.53,32200.0,28.2348,28.2437,28.1812,28.1901,32200.0
2013-06-28 12:05:00,31.54,31.54,31.5,31.5,50600.0,28.199,28.199,28.1633,28.1633,50600.0
2013-06-28 12:10:00,31.5,31.58,31.49,31.55,144000.0,28.1633,28.2348,28.1543,28.208,144000.0
2013-06-28 12:15:00,31.55,31.55,31.5,31.5,37400.0,28.208,28.208,28.1633,28.1633,37400.0
2013-06-28 12:20:00,31.5,31.54,31.5,31.53,41400.0,28.1633,28.199,28.1633,28.1901,41400.0
2013-06-28 12:25:00,31.51,31.53,31.5,31.52,32200.0,28.1722,28.1901,28.1633,28.1812,32200.0
2013-06-28 12:30:00,31.53,31.58,31.5,31.58,155200.0,28.1901,28.2348,28.1633,28.2348,155200.0
2013-06-28 12:35:00,31.57,31.67,31.56,31.66,52600.0,28.2259,28.3153,28.2169,28.3063,52600.0
2013-06-28 12:40:00,31.66,31.66,31.6,31.6,24400.0,28.3063,28.3063,28.2527,28.2527,24400.0
2013-06-28 12:45:00,31.6,31.63,31.58,31.59,24800.0,28.2527,28.2795,28.2348,28.2437,24800.0
2013-06-28 12:50:00,31.59,31.67,31.58,31.63,41600.0,28.2437,28.3153,28.2348,28.2795,41600.0
2013-06-28 12:55:00,31.63,31.68,31.61,31.63,29000.0,28.2795,28.3242,28.2616,28.2795,29000.0
2013-06-28 13:00:00,31.62,31.62,31.59,31.6,22600.0,28.2706,28.2706,28.2437,28.2527,22600.0
2013-06-28 13:05:00,31.59,31.61,31.57,31.6,53600.0,28.2437,28.2616,28.2259,28.2527,53600.0
2013-06-28 13:10:00,31.6,31.65,31.6,31.61,28200.0,28.2527,28.2974,28.2527,28.2616,28200.0
2013-06-28 13:15:00,31.61,31.65,31.6,31.64,35400.0,28.2616,28.2974,28.2527,28.2884,35400.0
2013-06-28 13:20:00,31.65,31.66,31.61,31.64,21800.0,28.2974,28.3063,28.2616,28.2884,21800.0
2013-06-28 13:25:00,31.64,31.66,31.61,31.64,27000.0,28.2884,28.3063,28.2616,28.2884,27000.0
2013-06-28 13:30:00,31.64,31.66,31.61,31.62,36200.0,28.2884,28.3063,28.2616,28.2706,36200.0
2013-06-28 13:35:00,31.62,31.63,31.52,31.53,87000.0,28.2706,28.2795,28.1812,28.1901,87000.0
2013-06-28 13:40:00,31.52,31.57,31.5,31.57,78000.0,28.1812,28.2259,28.1633,28.2259,78000.0
2013-06-28 13:45:00,31.59,31.63,31.57,31.58,34400.0,28.2437,28.2795,28.2259,28.2348,34400.0
2013-06-28 13:50:00,31.57,31.59,31.55,31.59,28600.0,28.2259,28.2437,28.208,28.2437,28600.0
2013-06-28 13:55:00,31.59,31.61,31.58,31.59,34800.0,28.2437,28.2616,28.2348,28.2437,34800.0
2013-06-28 14:00:00,31.59,31.59,31.56,31.58,36600.0,28.2437,28.2437,28.2169,28.2348,36600.0
2013-06-28 14:05:00,31.57,31.64,31.57,31.6,56600.0,28.2259,28.2884,28.2259,28.2527,56600.0
2013-06-28 14:10:00,31.6,31.65,31.59,31.6,80400.0,28.2527,28.2974,28.2437,28.2527,80400.0
2013-06-28 14:15:00,31.6,31.61,31.59,31.61,45600.0,28.2527,28.2616,28.2437,28.2616,45600.0
2013-06-28 14:20:00,31.61,31.62,31.59,31.61,60000.0,28.2616,28.2706,28.2437,28.2616,60000.0
2013-06-28 14:25:00,31.61,31.64,31.59,31.6,86600.0,28.2616,28.2884,28.2437,28.2527,86600.0
2013-06-28 14:30:00,31.6,31.61,31.57,31.58,47400.0,28.2527,28.2616,28.2259,28.2348,47400.0
2013-06-28 14:35:00,31.58,31.58,31.56,31.57,22400.0,28.2348,28.2348,28.2169,28.2259,22400.0
2013-06-28 14:40:00,31.57,31.59,31.56,31.58,43800.0,28.2259,28.2437,28.2169,28.2348,43800.0
2013-06-28 14:45:00,31.57,31.57,31.51,31.53,88000.0,28.2259,28.2259,28.1722,28.1901,88000.0
2013-06-28 14:50:00,31.53,31.55,31.52,31.55,21200.0,28.1901,28.208,28.1812,28.208,21200.0
2013-06-28 14:55:00,31.55,31.57,31.54,31.57,53800.0,28.208,28.2259,28.199,28.2259,53800.0
2013-06-28 15:00:00,31.56,31.56,31.5,31.52,41400.0,28.2169,28.2169,28.1633,28.1812,41400.0
2013-06-28 15:05:00,31.51,31.53,31.5,31.51,61800.0,28.1722,28.1901,28.1633,28.1722,61800.0
2013-06-28 15:10:00,31.5,31.58,31.5,31.56,47000.0,28.1633,28.2348,28.1633,28.2169,47000.0
2013-06-28 15:15:00,31.57,31.59,31.56,31.58,53400.0,28.2259,28.2437,28.2169,28.2348,53400.0
2013-06-28 15:20:00,31.58,31.62,31.58,31.59,91600.0,28.2348,28.2706,28.2348,28.2437,91600.0
2013-06-28 15:25:00,31.6,31.61,31.58,31.6,73200.0,28.2527,28.2616,28.2348,28.2527,73200.0
2013-06-28 15:30:00,31.6,31.61,31.59,31.6,89000.0,28.2527,28.2616,28.2437,28.2527,89000.0
2013-06-28 15:35:00,31.6,31.61,31.58,31.59,58000.0,28.2527,28.2616,28.2348,28.2437,58000.0
2013-06-28 15:40:00,31.59,31.61,31.56,31.58,81400.0,28.2437,28.2616,28.2169,28.2348,81400.0
2013-06-28 15:45:00,31.58,31.58,31.5,31.51,104000.0,28.2348,28.2348,28.1633,28.1722,104000.0
2013-06-28 15:50:00,31.5,31.51,31.39,31.4,473200.0,28.1633,28.1722,28.0649,28.0739,473200.0
2013-06-28 15:55:00,31.4,31.4,31.3,31.32,758600.0,28.0739,28.0739,27.9845,28.0023,758600.0
2013-07-01 09:30:00,31.72,31.75,31.6,31.75,146600.0,28.36,28.3868,28.2527,28.3868,146600.0
2013-07-01 09:35:00,31.75,31.86,31.57,31.58,87800.0,28.3868,28.4851,28.2259,28.2348,87800.0
2013-07-01 09:40:00,31.58,31.74,31.58,31.74,117600.0,28.2348,28.3779,28.2348,28.3779,117600.0
2013-07-01 09:45:00,31.74,31.75,31.61,31.68,117200.0,28.3779,28.3868,28.2616,28.3242,117200.0
2013-07-01 09:50:00,31.72,31.72,31.68,31.69,75000.0,28.36,28.36,28.3242,28.3332,75000.0
2013-07-01 09:55:00,31.7,31.72,31.67,31.7,42400.0,28.3421,28.36,28.3153,28.3421,42400.0
2013-07-01 10:00:00,31.7,31.79,31.7,31.73,64800.0,28.3421,28.4226,28.3421,28.3689,64800.0
2013-07-01 10:05:00,31.74,31.8,31.73,31.79,55800.0,28.3779,28.4315,28.3689,28.4226,55800.0
2013-07-01 10:10:00,31.8,31.84,31.78,31.83,38600.0,28.4315,28.4673,28.4136,28.4583,38600.0
2013-07-01 10:15:00,31.84,31.88,31.82,31.88,48600.0,28.4673,28.503,28.4494,28.503,48600.0
2013-07-01 10:20:00,31.88,32.01,31.88,32.0,134600.0,28.503,28.6193,28.503,28.6103,134600.0
2013-07-01 10:25:00,32.01,32.1,32.0,32.1,92000.0,28.6193,28.6997,28.6103,28.6997,92000.0
2013-07-01 10:30:00,32.1,32.1,32.0,32.07,107400.0,28.6997,28.6997,28.6103,28.6729,107400.0
2013-07-01 10:35:00,32.07,32.2,32.06,32.19,125800.0,28.6729,28.7891,28.664,28.7802,125800.0
2013-07-01 10:40:00,32.18,32.2,32.1,32.11,65200.0,28.7712,28.7891,28.6997,28.7087,65200.0
2013-07-01 10:45:00,32.11,32.17,32.08,32.17,67200.0,28.7087,28.7623,28.6818,28.7623,67200.0
2013-07-01 10:50:00,32.16,32.2,32.16,32.2,53600.0,28.7534,28.7891,28.7534,28.7891,53600.0
2013-07-01 10:55:00,32.19,32.26,32.11,32.17,123200.0,28.7802,28.8428,28.7087,28.7623,123200.0
2013-07-01 11:00:00,32.17,32.19,32.12,32.13,86600.0,28.7623,28.7802,28.7176,28.7265,86600.0
2013-07-01 11:05:00,32.13,32.18,32.1,32.17,51600.0,28.7265,28.7712,28.6997,28.7623,51600.0
2013-07-01 11:10:00,32.17,32.17,32.07,32.11,334600.0,28.7623,28.7623,28.6729,28.7087,334600.0
2013-07-01 11:15:00,32.11,32.15,32.1,32.1,78800.0,28.7087,28.7444,28.6997,28.6997,78800.0
2013-07-01 11:20:00,32.1,32.16,32.1,32.1,86800.0,28.6997,28.7534,28.6997,28.6997,86800.0
2013-07-01 11:25:00,32.1,32.13,32.09,32.12,61400.0,28.6997,28.7265,28.6908,28.7176,61400.0
2013-07-01 11:30:00,32.12,32.2,32.12,32.2,27600.0,28.7176,28.7891,28.7176,28.7891,27600.0
2013-07-01 11:35:00,32.21,32.23,32.13,32.15,81400.0,28.7981,28.816,28.7265,28.7444,81400.0
2013-07-01 11:40:00,32.14,32.22,32.14,32.2,30200.0,28.7355,28.807,28.7355,28.7891,30200.0
2013-07-01 11:45:00,32.2,32.34,32.2,32.31,117600.0,28.7891,28.9143,28.7891,28.8875,117600.0
2013-07-01 11:50:00,32.31,32.31,32.26,32.3,63600.0,28.8875,28.8875,28.8428,28.8785,63600.0
2013-07-01 11:55:00,32.3,32.3,32.27,32.3,33200.0,28.8785,28.8785,28.8517,28.8785,33200.0
2013-07-01 12:00:00,32.3,32.31,32.26,32.29,52000.0,28.8785,28.8875,28.8428,28.8696,52000.0
2013-07-01 12:05:00,32.28,32.28,32.2,32.2,25000.0,28.8607,28.8607,28.7891,28.7891,25000.0
2013-07-01 12:10:00,32.2,32.27,32.2,32.23,38000.0,28.7891,28.8517,28.7891,28.816,38000.0
2013-07-01 12:15:00,32.24,32.27,32.23,32.23,38200.0,28.8249,28.8517,28.816,28.816,38200.0
2013-07-01 12:20:00,32.23,32.23,32.21,32.21,31600.0,28.816,28.816,28.7981,28.7981,31600.0
2013-07-01 12:25:00,32.21,32.23,32.21,32.22,29400.0,28.7981,28.816,28.7981,28.807,29400.0
2013-07-01 12:30:00,32.23,32.31,32.22,32.31,50400.0,28.816,28.8875,28.807,28.8875,50400.0
2013-07-01 12:35:00,32.31,32.32,32.3,32.3,43800.0,28.8875,28.8964,28.8785,28.8785,43800.0
2013-07-01 12:40:00,32.3,32.33,32.3,32.32,23200.0,28.8785,28.9054,28.8785,28.8964,23200.0
2013-07-01 12:45:00,32.32,32.4,32.32,32.38,61600.0,28.8964,28.9679,28.8964,28.9501,61600.0
2013-07-01 12:50:00,32.38,32.38,32.25,32.27,44800.0,28.9501,28.9501,28.8338,28.8517,44800.0
2013-07-01 12:55:00,32.28,32.31,32.24,32.28,40800.0,28.8607,28.8875,28.8249,28.8607,40800.0
2013-07-01 13:00:00,32.29,32.31,32.27,32.3,27800.0,28.8696,28.8875,28.8517,28.8785,27800.0
2013-07-01 13:05:00,32.3,32.31,32.29,32.29,30400.0,28.8785,28.8875,28.8696,28.8696,30400.0
2013-07-01 13:10:00,32.27,32.31,32.27,32.31,67000.0,28.8517,28.8875,28.8517,28.8875,67000.0
2013-07-01 13:15:00,32.3,32.31,32.3,32.3,42600.0,28.8785,28.8875,28.8785,28.8785,42600.0
2013-07-01 13:20:00,32.3,32.35,32.29,32.33,79200.0,28.8785,28.9232,28.8696,28.9054,79200.0
2013-07-01 13:25:00,32.32,32.37,32.32,32.37,41800.0,28.8964,28.9411,28.8964,28.9411,41800.0
2013-07-01 13:30:00,32.36,32.38,32.33,32.38,65600.0,28.9322,28.9501,28.9054,28.9501,65600.0
2013-07-01 13:35:00,32.38,32.42,32.34,32.38,62600.0,28.9501,28.9858,28.9143,28.9501,62600.0
2013-07-01 13:40:00,32.37,32.37,32.34,32.34,52000.0,28.9411,28.9411,28.9143,28.9143,52000.0
2013-07-01 13:45:00,32.34,32.37,32.34,32.35,31600.0,28.9143,28.9411,28.9143,28.9232,31600.0
2013-07-01 13:50:00,32.35,32.36,32.34,32.35,34000.0,28.9232,28.9322,28.9143,28.9232,34000.0
2013-07-01 13:55:00,32.35,32.38,32.34,32.34,63800.0,28.9232,28.9501,28.9143,28.9143,63800.0
2013-07-01 14:00:00,32.34,32.35,32.28,32.29,62600.0,28.9143,28.9232,28.8607,28.8696,62600.0
2013-07-01 14:05:00,32.29,32.3,32.24,32.28,75400.0,28.8696,28.8785,28.8249,28.8607,75400.0
2013-07-01 14:10:00,32.27,32.27,32.24,32.24,64200.0,28.8517,28.8517,28.8249,28.8249,64200.0
2013-07-01 14:15:00,32.24,32.24,32.21,32.21,45400.0,28.8249,28.8249,28.7981,28.7981,45400.0
2013-07-01 14:20:00,32.21,32.21,32.17,32.19,41800.0,28.7981,28.7981,28.7623,28.7802,41800.0
2013-07-01 14:25:00,32.19,32.21,32.18,32.21,40000.0,28.7802,28.7981,28.7712,28.7981,40000.0
2013-07-01 14:30:00,32.21,32.22,32.2,32.2,83400.0,28.7981,28.807,28.7891,28.7891,83400.0
2013-07-01 14:35:00,32.2,32.21,32.14,32.15,68200.0,28.7891,28.7981,28.7355,28.7444,68200.0
2013-07-01 14:40:00,32.15,32.2,32.13,32.2,79200.0,28.7444,28.7891,28.7265,28.7891,79200.0
2013-07-01 14:45:00,32.2,32.21,32.17,32.18,36600.0,28.7891,28.7981,28.7623,28.7712,36600.0
2013-07-01 14:50:00,32.18,32.2,32.18,32.18,53800.0,28.7712,28.7891,28.7712,28.7712,53800.0
2013-07-01 14:55:00,32.18,32.19,32.17,32.17,34000.0,28.7712,28.7802,28.7623,28.7623,34000.0
2013-07-01 15:00:00,32.18,32.19,32.17,32.19,58200.0,28.7712,28.7802,28.7623,28.7802,58200.0
2013-07-01 15:05:00,32.19,32.19,32.18,32.18,31000.0,28.7802,28.7802,28.7712,28.7712,31000.0
2013-07-01 15:10:00,32.18,32.18,32.14,32.17,70400.0,28.7712,28.7712,28.7355,28.7623,70400.0
2013-07-01 15:15:00,32.17,32.18,32.17,32.17,53200.0,28.7623,28.7712,28.7623,28.7623,53200.0
2013-07-01 15:20:00,32.18,32.2,32.17,32.2,56200.0,28.7712,28.7891,28.7623,28.7891,56200.0
2013-07-01 15:25:00,32.19,32.2,32.16,32.17,45800.0,28.7802,28.7891,28.7534,28.7623,45800.0
2013-07-01 15:30:00,32.17,32.17,32.11,32.13,83800.0,28.7623,28.7623,28.7087,28.7265,83800.0
2013-07-01 15:35:00,32.13,32.13,32.07,32.07,78200.0,28.7265,28.7265,28.6729,28.6729,78200.0
2013-07-01 15:40:00,32.07,32.08,32.04,32.05,150400.0,28.6729,28.6818,28.6461,28.655,150400.0
2013-07-01 15:45:00,32.06,32.08,32.02,32.04,135600.0,28.664,28.6818,28.6282,28.6461,135600.0
2013-07-01 15:50:00,32.03,32.06,32.01,32.04,180600.0,28.6371,28.664,28.6193,28.6461,180600.0
2013-07-01 15:55:00,32.04,32.07,32.02,32.05,326800.0,28.6461,28.6729,28.6282,28.655,326800.0
2013-07-02 09:30:00,32.15,32.15,31.84,32.03,156400.0,28.7444,28.7444,28.4673,28.6371,156400.0
2013-07-02 09:35:00,32.02,32.1,32.0,32.0,36400.0,28.6282,28.6997,28.6103,28.6103,36400.0
2013-07-02 09:40:00,32.0,32.13,31.97,32.1,44400.0,28.6103,28.7265,28.5835,28.6997,44400.0
2013-07-02 09:45:00,32.12,32.24,32.09,32.24,35000.0,28.7176,28.8249,28.6908,28.8249,35000.0
2013-07-02 09:50:00,32.24,32.29,32.11,32.19,49600.0,28.8249,28.8696,28.7087,28.7802,49600.0
2013-07-02 09:55:00,32.18,32.23,32.14,32.15,47400.0,28.7712,28.816,28.7355,28.7444,47400.0
2013-07-02 10:00:00,32.13,32.13,32.03,32.06,68200.0,28.7265,28.7265,28.6371,28.664,68200.0
2013-07-02 10:05:00,32.06,32.13,32.06,32.07,30000.0,28.664,28.7265,28.664,28.6729,30000.0
2013-07-02 10:10:00,32.06,32.08,32.0,32.05,49400.0,28.664,28.6818,28.6103,28.655,49400.0
2013-07-02 10:15:00,32.05,32.13,32.01,32.13,53600.0,28.655,28.7265,28.6193,28.7265,53600.0
2013-07-02 10:20:00,32.12,32.16,32.1,32.13,31000.0,28.7176,28.7534,28.6997,28.7265,31000.0
2013-07-02 10:25:00,32.13,32.15,32.09,32.09,32200.0,28.7265,28.7444,28.6908,28.6908,32200.0
2013-07-02 10:30:00,32.08,32.1,32.08,32.1,53000.0,28.6818,28.6997,28.6818,28.6997,53000.0
2013-07-02 10:35:00,32.1,32.11,32.08,32.1,32200.0,28.6997,28.7087,28.6818,28.6997,32200.0
2013-07-02 10:40:00,32.1,32.13,32.1,32.12,29800.0,28.6997,28.7265,28.6997,28.7176,29800.0
2013-07-02 10:45:00,32.11,32.13,32.09,32.09,42800.0,28.7087,28.7265,28.6908,28.6908,42800.0
2013-07-02 10:50:00,32.09,32.13,32.09,32.1,30000.0,28.6908,28.7265,28.6908,28.6997,30000.0
2013-07-02 10:55:00,32.1,32.15,32.1,32.15,25800.0,28.6997,28.7444,28.6997,28.7444,25800.0
2013-07-02 11:00:00,32.15,32.18,32.15,32.17,58200.0,28.7444,28.7712,28.7444,28.7623,58200.0
2013-07-02 11:05:00,32.16,32.17,32.13,32.16,44000.0,28.7534,28.7623,28.7265,28.7534,44000.0
2013-07-02 11:10:00,32.16,32.16,32.1,32.1,23200.0,28.7534,28.7534,28.6997,28.6997,23200.0
2013-07-02 11:15:00,32.1,32.13,32.09,32.12,43000.0,28.6997,28.7265,28.6908,28.7176,43000.0
2013-07-02 11:20:00,32.12,32.16,32.09,32.13,51200.0,28.7176,28.7534,28.6908,28.7265,51200.0
2013-07-02 11:25:00,32.13,32.15,32.12,32.14,29400.0,28.7265,28.7444,28.7176,28.7355,29400.0
2013-07-02 11:30:00,32.14,32.15,32.1,32.11,71000.0,28.7355,28.7444,28.6997,28.7087,71000.0
2013-07-02 11:35:00,32.11,32.12,32.09,32.1,37600.0,28.7087,28.7176,28.6908,28.6997,37600.0
2013-07-02 11:40:00,32.1,32.13,32.09,32.12,51000.0,28.6997,28.7265,28.6908,28.7176,51000.0
2013-07-02 11:45:00,32.12,32.16,32.1,32.15,44200.0,28.7176,28.7534,28.6997,28.7444,44200.0
2013-07-02 11:50:00,32.15,32.16,32.12,32.12,28400.0,28.7444,28.7534,28.7176,28.7176,28400.0
2013-07-02 11:55:00,32.12,32.12,32.07,32.07,26200.0,28.7176,28.7176,28.6729,28.6729,26200.0
2013-07-02 12:00:00,32.07,32.08,32.02,32.02,39400.0,28.6729,28.6818,28.6282,28.6282,39400.0
2013-07-02 12:05:00,32.02,32.05,32.01,32.02,37800.0,28.6282,28.655,28.6193,28.6282,37800.0
2013-07-02 12:10:00,32.01,32.02,31.99,32.01,25400.0,28.6193,28.6282,28.6014,28.6193,25400.0
2013-07-02 12:15:00,32.0,32.0,31.96,31.97,21000.0,28.6103,28.6103,28.5746,28.5835,21000.0
2013-07-02 12:20:00,31.97,31.98,31.93,31.95,28200.0,28.5835,28.5924,28.5477,28.5656,28200.0
2013-07-02 12:25:00,31.93,31.93,31.91,31.93,13400.0,28.5477,28.5477,28.5298,28.5477,13400.0
2013-07-02 12:30:00,31.93,32.02,31.93,32.0,65000.0,28.5477,28.6282,28.5477,28.6103,65000.0
2013-07-02 12:35:00,32.0,32.0,31.96,31.99,17200.0,28.6103,28.6103,28.5746,28.6014,17200.0
2013-07-02 12:40:00,31.99,32.01,31.97,32.0,31400.0,28.6014,28.6193,28.5835,28.6103,31400.0
2013-07-02 12:45:00,32.0,32.0,31.95,31.98,14000.0,28.6103,28.6103,28.5656,28.5924,14000.0
2013-07-02 12:50:00,32.0,32.01,31.98,31.99,27000.0,28.6103,28.6193,28.5924,28.6014,27000.0
2013-07-02 12:55:00,31.99,32.01,31.99,32.0,18000.0,28.6014,28.6193,28.6014,28.6103,18000.0
2013-07-02 13:00:00,32.0,32.0,31.94,31.94,21400.0,28.6103,28.6103,28.5567,28.5567,21400.0
2013-07-02 13:05:00,31.93,31.98,31.92,31.98,22200.0,28.5477,28.5924,28.5388,28.5924,22200.0
2013-07-02 13:10:00,31.97,32.0,31.96,31.98,34800.0,28.5835,28.6103,28.5746,28.5924,34800.0
2013-07-02 13:15:00,31.98,32.01,31.98,32.01,46400.0,28.5924,28.6193,28.5924,28.6193,46400.0
2013-07-02 13:20:00,32.02,32.02,32.0,32.02,29200.0,28.6282,28.6282,28.6103,28.6282,29200.0
2013-07-02 13:25:00,32.02,32.03,32.0,32.0,26600.0,28.6282,28.6371,28.6103,28.6103,26600.0
2013-07-02 13:30:00,32.0,32.01,31.98,32.0,37600.0,28.6103,28.6193,28.5924,28.6103,37600.0
2013-07-02 13:35:00,32.0,32.0,31.95,31.97,46200.0,28.6103,28.6103,28.5656,28.5835,46200.0
2013-07-02 13:40:00,31.97,31.98,31.94,31.98,74600.0,28.5835,28.5924,28.5567,28.5924,74600.0
2013-07-02 13:45:00,31.98,31.98,31.95,31.97,27600.0,28.5924,28.5924,28.5656,28.5835,27600.0
2013-07-02 13:50:00,31.97,32.0,31.96,31.98,25400.0,28.5835,28.6103,28.5746,28.5924,25400.0
2013-07-02 13:55:00,31.98,31.99,31.95,31.96,20200.0,28.5924,28.6014,28.5656,28.5746,20200.0
2013-07-02 14:00:00,31.97,32.01,31.95,31.98,45400.0,28.5835,28.6193,28.5656,28.5924,45400.0
2013-07-02 14:05:00,31.99,32.0,31.96,31.98,43600.0,28.6014,28.6103,28.5746,28.5924,43600.0
2013-07-02 14:10:00,31.98,32.0,31.96,31.97,79800.0,28.5924,28.6103,28.5746,28.5835,79800.0
2013-07-02 14:15:00,31.97,31.99,31.96,31.96,62600.0,28.5835,28.6014,28.5746,28.5746,62600.0
2013-07-02 14:20:00,31.96,31.98,31.94,31.95,54600.0,28.5746,28.5924,28.5567,28.5656,54600.0
2013-07-02 14:25:00,31.95,31.97,31.91,31.95,54800.0,28.5656,28.5835,28.5298,28.5656,54800.0
2013-07-02 14:30:00,31.95,31.99,31.93,31.99,73400.0,28.5656,28.6014,28.5477,28.6014,73400.0
2013-07-02 14:35:00,31.99,31.99,31.93,31.94,59600.0,28.6014,28.6014,28.5477,28.5567,59600.0
2013-07-02 14:40:00,31.94,31.99,31.93,31.98,40000.0,28.5567,28.6014,28.5477,28.5924,40000.0
2013-07-02 14:45:00,31.97,31.98,31.94,31.98,34400.0,28.5835,28.5924,28.5567,28.5924,34400.0
2013-07-02 14:50:00,31.97,32.01,31.97,31.99,36400.0,28.5835,28.6193,28.5835,28.6014,36400.0
2013-07-02 14:55:00,31.99,32.03,31.99,32.01,55000.0,28.6014,28.6371,28.6014,28.6193,55000.0
2013-07-02 15:00:00,32.01,32.02,32.0,32.01,34400.0,28.6193,28.6282,28.6103,28.6193,34400.0
2013-07-02 15:05:00,32.0,32.03,31.99,32.01,33400.0,28.6103,28.6371,28.6014,28.6193,33400.0
2013-07-02 15:10:00,32.01,32.03,32.0,32.02,26800.0,28.6193,28.6371,28.6103,28.6282,26800.0
2013-07-02 15:15:00,32.03,32.03,32.0,32.0,39800.0,28.6371,28.6371,28.6103,28.6103,39800.0
2013-07-02 15:20:00,32.0,32.02,32.0,32.0,76600.0,28.6103,28.6282,28.6103,28.6103,76600.0
2013-07-02 15:25:00,32.0,32.05,32.0,32.04,55800.0,28.6103,28.655,28.6103,28.6461,55800.0
2013-07-02 15:30:00,32.03,32.05,32.0,32.01,57200.0,28.6371,28.655,28.6103,28.6193,57200.0
2013-07-02 15:35:00,32.02,32.06,32.0,32.05,45800.0,28.6282,28.664,28.6103,28.655,45800.0
2013-07-02 15:40:00,32.05,32.14,32.05,32.12,108400.0,28.655,28.7355,28.655,28.7176,108400.0
2013-07-02 15:45:00,32.11,32.2,32.09,32.17,142000.0,28.7087,28.7891,28.6908,28.7623,142000.0
2013-07-02 15:50:00,32.15,32.21,32.15,32.17,138400.0,28.7444,28.7981,28.7444,28.7623,138400.0
2013-07-02 15:55:00,32.17,32.21,32.17,32.17,318000.0,28.7623,28.7981,28.7623,28.7623,318000.0
2013-07-03 09:30:00,32.0,32.15,31.98,32.09,57400.0,28.6103,28.7444,28.5924,28.6908,57400.0
2013-07-03 09:35:00,32.14,32.29,32.12,32.24,95600.0,28.7355,28.8696,28.7176,28.8249,95600.0
2013-07-03 09:40:00,32.25,32.35,32.24,32.3,29800.0,28.8338,28.9232,28.8249,28.8785,29800.0
2013-07-03 09:45:00,32.29,32.3,32.25,32.26,19800.0,28.8696,28.8785,28.8338,28.8428,19800.0
2013-07-03 09:50:00,32.27,32.33,32.27,32.33,15800.0,28.8517,28.9054,28.8517,28.9054,15800.0
2013-07-03 09:55:00,32.32,32.37,32.32,32.32,31200.0,28.8964,28.9411,28.8964,28.8964,31200.0
2013-07-03 10:00:00,32.32,32.38,32.26,32.27,28800.0,28.8964,28.9501,28.8428,28.8517,28800.0
2013-07-03 10:05:00,32.27,32.29,32.24,32.27,35600.0,28.8517,28.8696,28.8249,28.8517,35600.0
2013-07-03 10:10:00,32.29,32.32,32.24,32.32,27000.0,28.8696,28.8964,28.8249,28.8964,27000.0
2013-07-03 10:15:00,32.32,32.32,32.26,32.26,23400.0,28.8964,28.8964,28.8428,28.8428,23400.0
2013-07-03 10:20:00,32.25,32.33,32.24,32.32,22800.0,28.8338,28.9054,28.8249,28.8964,22800.0
2013-07-03 10:25:00,32.32,32.42,32.32,32.42,31600.0,28.8964,28.9858,28.8964,28.9858,31600.0
2013-07-03 10:30:00,32.42,32.43,32.33,32.35,41000.0,28.9858,28.9948,28.9054,28.9232,41000.0
2013-07-03 10:35:00,32.35,32.38,32.35,32.35,59200.0,28.9232,28.9501,28.9232,28.9232,59200.0
2013-07-03 10:40:00,32.35,32.39,32.35,32.37,22600.0,28.9232,28.959,28.9232,28.9411,22600.0
2013-07-03 10:45:00,32.37,32.37,32.32,32.35,16800.0,28.9411,28.9411,28.8964,28.9232,16800.0
2013-07-03 10:50:00,32.35,32.36,32.31,32.31,21400.0,28.9232,28.9322,28.8875,28.8875,21400.0
2013-07-03 10:55:00,32.31,32.32,32.3,32.31,17600.0,28.8875,28.8964,28.8785,28.8875,17600.0
2013-07-03 11:00:00,32.32,32.36,32.31,32.35,20800.0,28.8964,28.9322,28.8875,28.9232,20800.0
2013-07-03 11:05:00,32.35,32.41,32.34,32.4,25200.0,28.9232,28.9769,28.9143,28.9679,25200.0
2013-07-03 11:10:00,32.39,32.45,32.39,32.44,42200.0,28.959,29.0126,28.959,29.0037,42200.0
2013-07-03 11:15:00,32.45,32.48,32.44,32.47,19000.0,29.0126,29.0395,29.0037,29.0305,19000.0
2013-07-03 11:20:00,32.46,32.46,32.42,32.44,43600.0,29.0216,29.0216,28.9858,29.0037,43600.0
2013-07-03 11:25:00,32.44,32.45,32.43,32.44,35000.0,29.0037,29.0126,28.9948,29.0037,35000.0
2013-07-03 11:30:00,32.45,32.46,32.43,32.44,58200.0,29.0126,29.0216,28.9948,29.0037,58200.0
2013-07-03 11:35:00,32.43,32.44,32.37,32.38,41600.0,28.9948,29.0037,28.9411,28.9501,41600.0
2013-07-03 11:40:00,32.38,32.42,32.37,32.42,18800.0,28.9501,28.9858,28.9411,28.9858,18800.0
2013-07-03 11:45:00,32.42,32.44,32.4,32.4,30000.0,28.9858,29.0037,28.9679,28.9679,30000.0
2013-07-03 11:50:00,32.4,32.44,32.4,32.42,26800.0,28.9679,29.0037,28.9679,28.9858,26800.0
2013-07-03 11:55:00,32.42,32.54,32.42,32.53,43200.0,28.9858,29.0931,28.9858,29.0842,43200.0
2013-07-03 12:00:00,32.53,32.55,32.51,32.54,35400.0,29.0842,29.1021,29.0663,29.0931,35400.0
2013-07-03 12:05:00,32.54,32.57,32.52,32.56,46600.0,29.0931,29.1199,29.0752,29.111,46600.0
2013-07-03 12:10:00,32.56,32.57,32.55,32.56,28600.0,29.111,29.1199,29.1021,29.111,28600.0
2013-07-03 12:15:00,32.57,32.6,32.55,32.6,40400.0,29.1199,29.1468,29.1021,29.1468,40400.0
2013-07-03 12:20:00,32.6,32.6,32.49,32.5,69600.0,29.1468,29.1468,29.0484,29.0574,69600.0
2013-07-03 12:25:00,32.49,32.57,32.49,32.55,50000.0,29.0484,29.1199,29.0484,29.1021,50000.0
2013-07-03 12:30:00,32.56,32.56,32.5,32.52,68800.0,29.111,29.111,29.0574,29.0752,68800.0
2013-07-03 12:35:00,32.52,32.55,32.49,32.49,49200.0,29.0752,29.1021,29.0484,29.0484,49200.0
2013-07-03 12:40:00,32.49,32.52,32.48,32.49,44200.0,29.0484,29.0752,29.0395,29.0484,44200.0
2013-07-03 12:45:00,32.49,32.49,32.43,32.44,52000.0,29.0484,29.0484,28.9948,29.0037,52000.0
2013-07-03 12:50:00,32.44,32.48,32.43,32.44,52400.0,29.0037,29.0395,28.9948,29.0037,52400.0
2013-07-03 12:55:00,32.44,32.44,32.4,32.4,88600.0,29.0037,29.0037,28.9679,28.9679,88600.0
2013-07-05 09:30:00,32.61,32.63,32.43,32.44,63600.0,29.1557,29.1736,28.9948,29.0037,63600.0
2013-07-05 09:35:00,32.44,32.47,32.4,32.42,19000.0,29.0037,29.0305,28.9679,28.9858,19000.0
2013-07-05 09:40:00,32.43,32.75,32.42,32.75,64200.0,28.9948,29.2809,28.9858,29.2809,64200.0
2013-07-05 09:45:00,32.7,32.75,32.63,32.64,29200.0,29.2362,29.2809,29.1736,29.1825,29200.0
2013-07-05 09:50:00,32.66,32.68,32.54,32.63,20200.0,29.2004,29.2183,29.0931,29.1736,20200.0
2013-07-05 09:55:00,32.63,32.63,32.59,32.6,17200.0,29.1736,29.1736,29.1378,29.1468,17200.0
2013-07-05 10:00:00,32.6,32.62,32.54,32.55,26800.0,29.1468,29.1646,29.0931,29.1021,26800.0
2013-07-05 10:05:00,32.55,32.6,32.51,32.51,22400.0,29.1021,29.1468,29.0663,29.0663,22400.0
2013-07-05 10:10:00,32.49,32.52,32.42,32.52,18800.0,29.0484,29.0752,28.9858,29.0752,18800.0
2013-07-05 10:15:00,32.51,32.53,32.48,32.51,35600.0,29.0663,29.0842,29.0395,29.0663,35600.0
2013-07-05 10:20:00,32.49,32.5,32.37,32.37,19800.0,29.0484,29.0574,28.9411,28.9411,19800.0
2013-07-05 10:25:00,32.38,32.43,32.38,32.42,19600.0,28.9501,28.9948,28.9501,28.9858,19600.0
2013-07-05 10:30:00,32.42,32.46,32.42,32.44,14200.0,28.9858,29.0216,28.9858,29.0037,14200.0
2013-07-05 10:35:00,32.44,32.44,32.31,32.32,28000.0,29.0037,29.0037,28.8875,28.8964,28000.0
2013-07-05 10:40:00,32.33,32.41,32.32,32.36,22800.0,28.9054,28.9769,28.8964,28.9322,22800.0
2013-07-05 10:45:00,32.35,32.41,32.35,32.38,11600.0,28.9232,28.9769,28.9232,28.9501,11600.0
2013-07-05 10:50:00,32.38,32.38,32.34,32.36,13200.0,28.9501,28.9501,28.9143,28.9322,13200.0
2013-07-05 10:55:00,32.37,32.46,32.37,32.46,21800.0,28.9411,29.0216,28.9411,29.0216,21800.0
2013-07-05 11:00:00,32.46,32.51,32.46,32.48,13200.0,29.0216,29.0663,29.0216,29.0395,13200.0
2013-07-05 11:05:00,32.48,32.48,32.4,32.4,123600.0,29.0395,29.0395,28.9679,28.9679,123600.0
2013-07-05 11:10:00,32.41,32.44,32.4,32.44,25200.0,28.9769,29.0037,28.9679,29.0037,25200.0
2013-07-05 11:15:00,32.45,32.48,32.43,32.48,22800.0,29.0126,29.0395,28.9948,29.0395,22800.0
2013-07-05 11:20:00,32.48,32.48,32.46,32.48,10600.0,29.0395,29.0395,29.0216,29.0395,10600.0
2013-07-05 11:25:00,32.48,32.5,32.47,32.47,17600.0,29.0395,29.0574,29.0305,29.0305,17600.0
2013-07-05 11:30:00,32.47,32.47,32.43,32.43,79800.0,29.0305,29.0305,28.9948,28.9948,79800.0
2013-07-05 11:35:00,32.43,32.44,32.41,32.44,17800.0,28.9948,29.0037,28.9769,29.0037,17800.0
2013-07-05 11:40:00,32.43,32.43,32.39,32.4,10600.0,28.9948,28.9948,28.959,28.9679,10600.0
2013-07-05 11:45:00,32.38,32.4,32.35,32.39,16600.0,28.9501,28.9679,28.9232,28.959,16600.0
2013-07-05 11:50:00,32.39,32.44,32.39,32.43,17800.0,28.959,29.0037,28.959,28.9948,17800.0
2013-07-05 11:55:00,32.43,32.52,32.43,32.52,10400.0,28.9948,29.0752,28.9948,29.0752,10400.0
2013-07-05 12:00:00,32.52,32.57,32.52,32.55,12400.0,29.0752,29.1199,29.0752,29.1021,12400.0
2013-07-05 12:05:00,32.54,32.54,32.52,32.52,14200.0,29.0931,29.0931,29.0752,29.0752,14200.0
2013-07-05 12:10:00,32.52,32.56,32.52,32.56,16200.0,29.0752,29.111,29.0752,29.111,16200.0
2013-07-05 12:15:00,32.56,32.56,32.48,32.48,16200.0,29.111,29.111,29.0395,29.0395,16200.0
2013-07-05 12:20:00,32.47,32.49,32.46,32.48,17000.0,29.0305,29.0484,29.0216,29.0395,17000.0
2013-07-05 12:25:00,32.48,32.48,32.46,32.47,8600.0,29.0395,29.0395,29.0216,29.0305,8600.0
2013-07-05 12:30:00,32.47,32.49,32.47,32.49,9200.0,29.0305,29.0484,29.0305,29.0484,9200.0
2013-07-05 12:35:00,32.48,32.5,32.47,32.47,15800.0,29.0395,29.0574,29.0305,29.0305,15800.0
2013-07-05 12:40:00,32.47,32.47,32.45,32.46,5600.0,29.0305,29.0305,29.0126,29.0216,5600.0
2013-07-05 12:45:00,32.46,32.47,32.45,32.45,9400.0,29.0216,29.0305,29.0126,29.0126,9400.0
2013-07-05 12:50:00,32.45,32.47,32.44,32.45,13200.0,29.0126,29.0305,29.0037,29.0126,13200.0
2013-07-05 12:55:00,32.44,32.45,32.43,32.43,7200.0,29.0037,29.0126,28.9948,28.9948,7200.0
2013-07-05 13:00:00,32.43,32.44,32.4,32.41,18600.0,28.9948,29.0037,28.9679,28.9769,18600.0
2013-07-05 13:05:00,32.41,32.44,32.41,32.44,5200.0,28.9769,29.0037,28.9769,29.0037,5200.0
2013-07-05 13:10:00,32.44,32.48,32.42,32.48,9400.0,29.0037,29.0395,28.9858,29.0395,9400.0
2013-07-05 13:15:00,32.47,32.47,32.43,32.44,12000.0,29.0305,29.0305,28.9948,29.0037,12000.0
2013-07-05 13:20:00,32.44,32.44,32.4,32.41,12600.0,29.0037,29.0037,28.9679,28.9769,12600.0
2013-07-05 13:25:00,32.42,32.43,32.41,32.43,5200.0,28.9858,28.9948,28.9769,28.9948,5200.0
2013-07-05 13:30:00,32.44,32.44,32.41,32.43,14400.0,29.0037,29.0037,28.9769,28.9948,14400.0
2013-07-05 13:35:00,32.43,32.46,32.42,32.42,19400.0,28.9948,29.0216,28.9858,28.9858,19400.0
2013-07-05 13:40:00,32.43,32.44,32.41,32.44,8000.0,28.9948,29.0037,28.9769,29.0037,8000.0
2013-07-05 13:45:00,32.42,32.44,32.41,32.43,10800.0,28.9858,29.0037,28.9769,28.9948,10800.0
2013-07-05 13:50:00,32.43,32.47,32.42,32.47,12600.0,28.9948,29.0305,28.9858,29.0305,12600.0
2013-07-05 13:55:00,32.48,32.48,32.44,32.44,12800.0,29.0395,29.0395,29.0037,29.0037,12800.0
2013-07-05 14:00:00,32.45,32.49,32.45,32.49,9200.0,29.0126,29.0484,29.0126,29.0484,9200.0
2013-07-05 14:05:00,32.49,32.52,32.48,32.52,13600.0,29.0484,29.0752,29.0395,29.0752,13600.0
2013-07-05 14:10:00,32.52,32.57,32.51,32.57,15000.0,29.0752,29.1199,29.0663,29.1199,15000.0
2013-07-05 14:15:00,32.58,32.58,32.52,32.52,12000.0,29.1289,29.1289,29.0752,29.0752,12000.0
2013-07-05 14:20:00,32.52,32.56,32.52,32.53,12800.0,29.0752,29.111,29.0752,29.0842,12800.0
2013-07-05 14:25:00,32.54,32.56,32.53,32.56,14600.0,29.0931,29.111,29.0842,29.111,14600.0
2013-07-05 14:30:00,32.57,32.59,32.56,32.59,14000.0,29.1199,29.1378,29.111,29.1378,14000.0
2013-07-05 14:35:00,32.58,32.6,32.57,32.59,18800.0,29.1289,29.1468,29.1199,29.1378,18800.0
2013-07-05 14:40:00,32.6,32.61,32.57,32.57,10800.0,29.1468,29.1557,29.1199,29.1199,10800.0
2013-07-05 14:45:00,32.57,32.57,32.53,32.54,11200.0,29.1199,29.1199,29.0842,29.0931,11200.0
2013-07-05 14:50:00,32.56,32.62,32.56,32.62,18400.0,29.111,29.1646,29.111,29.1646,18400.0
2013-07-05 14:55:00,32.6,32.62,32.59,32.61,19600.0,29.1468,29.1646,29.1378,29.1557,19600.0
2013-07-05 15:00:00,32.6,32.62,32.6,32.6,13200.0,29.1468,29.1646,29.1468,29.1468,13200.0
2013-07-05 15:05:00,32.6,32.61,32.59,32.6,15200.0,29.1468,29.1557,29.1378,29.1468,15200.0
2013-07-05 15:10:00,32.61,32.62,32.57,32.58,27000.0,29.1557,29.1646,29.1199,29.1289,27000.0
2013-07-05 15:15:00,32.59,32.6,32.57,32.58,16600.0,29.1378,29.1468,29.1199,29.1289,16600.0
2013-07-05 15:20:00,32.57,32.58,32.55,32.55,21600.0,29.1199,29.1289,29.1021,29.1021,21600.0
2013-07-05 15:25:00,32.56,32.56,32.52,32.54,16600.0,29.111,29.111,29.0752,29.0931,16600.0
2013-07-05 15:30:00,32.53,32.58,32.53,32.58,23200.0,29.0842,29.1289,29.0842,29.1289,23200.0
2013-07-05 15:35:00,32.58,32.59,32.57,32.59,23800.0,29.1289,29.1378,29.1199,29.1378,23800.0
2013-07-05 15:40:00,32.6,32.6,32.58,32.59,33400.0,29.1468,29.1468,29.1289,29.1378,33400.0
2013-07-05 15:45:00,32.59,32.6,32.56,32.59,34600.0,29.1378,29.1468,29.111,29.1378,34600.0
2013-07-05 15:50:00,32.59,32.63,32.57,32.6,101200.0,29.1378,29.1736,29.1199,29.1468,101200.0
2013-07-05 15:55:00,32.6,32.64,32.6,32.63,121200.0,29.1468,29.1825,29.1468,29.1736,121200.0
2013-07-08 09:30:00,32.52,32.63,32.48,32.51,120800.0,29.0752,29.1736,29.0395,29.0663,120800.0
2013-07-08 09:35:00,32.55,32.58,32.48,32.52,32000.0,29.1021,29.1289,29.0395,29.0752,32000.0
2013-07-08 09:40:00,32.51,32.58,32.49,32.57,26400.0,29.0663,29.1289,29.0484,29.1199,26400.0
2013-07-08 09:45:00,32.58,32.8,32.55,32.79,108000.0,29.1289,29.3256,29.1021,29.3166,108000.0
2013-07-08 09:50:00,32.79,32.81,32.74,32.77,52800.0,29.3166,29.3345,29.2719,29.2988,52800.0
2013-07-08 09:55:00,32.77,32.9,32.76,32.86,66400.0,29.2988,29.415,29.2898,29.3792,66400.0
2013-07-08 10:00:00,32.87,32.96,32.85,32.91,64800.0,29.3882,29.4686,29.3703,29.4239,64800.0
2013-07-08 10:05:00,32.91,32.93,32.87,32.88,91200.0,29.4239,29.4418,29.3882,29.3971,91200.0
2013-07-08 10:10:00,32.89,32.95,32.84,32.85,47800.0,29.406,29.4597,29.3613,29.3703,47800.0
2013-07-08 10:15:00,32.85,32.87,32.81,32.81,27800.0,29.3703,29.3882,29.3345,29.3345,27800.0
2013-07-08 10:20:00,32.82,32.88,32.82,32.88,31000.0,29.3435,29.3971,29.3435,29.3971,31000.0
2013-07-08 10:25:00,32.87,32.96,32.86,32.96,34600.0,29.3882,29.4686,29.3792,29.4686,34600.0
2013-07-08 10:30:00,32.95,33.0,32.95,33.0,38800.0,29.4597,29.5044,29.4597,29.5044,38800.0
2013-07-08 10:35:00,32.99,33.02,32.98,33.02,25400.0,29.4954,29.5223,29.4865,29.5223,25400.0
2013-07-08 10:40:00,33.02,33.02,32.96,32.97,41200.0,29.5223,29.5223,29.4686,29.4776,41200.0
2013-07-08 10:45:00,32.97,32.98,32.93,32.97,22200.0,29.4776,29.4865,29.4418,29.4776,22200.0
2013-07-08 10:50:00,32.97,32.97,32.88,32.9,29600.0,29.4776,29.4776,29.3971,29.415,29600.0
2013-07-08 10:55:00,32.9,32.9,32.86,32.88,35200.0,29.415,29.415,29.3792,29.3971,35200.0
2013-07-08 11:00:00,32.88,32.93,32.88,32.92,26800.0,29.3971,29.4418,29.3971,29.4329,26800.0
2013-07-08 11:05:00,32.92,32.95,32.92,32.93,18000.0,29.4329,29.4597,29.4329,29.4418,18000.0
2013-07-08 11:10:00,32.93,32.97,32.92,32.97,32200.0,29.4418,29.4776,29.4329,29.4776,32200.0
2013-07-08 11:15:00,32.97,32.97,32.95,32.95,22600.0,29.4776,29.4776,29.4597,29.4597,22600.0
2013-07-08 11:20:00,32.95,32.96,32.92,32.92,22200.0,29.4597,29.4686,29.4329,29.4329,22200.0
2013-07-08 11:25:00,32.93,32.97,32.91,32.96,37800.0,29.4418,29.4776,29.4239,29.4686,37800.0
2013-07-08 11:30:00,32.96,32.99,32.94,32.99,63000.0,29.4686,29.4954,29.4507,29.4954,63000.0
2013-07-08 11:35:00,32.99,33.03,32.94,32.95,117400.0,29.4954,29.5312,29.4507,29.4597,117400.0
2013-07-08 11:40:00,32.94,33.01,32.94,33.01,40800.0,29.4507,29.5133,29.4507,29.5133,40800.0
2013-07-08 11:45:00,33.01,33.05,32.99,33.04,33000.0,29.5133,29.5491,29.4954,29.5401,33000.0
2013-07-08 11:50:00,33.04,33.04,32.99,32.99,26000.0,29.5401,29.5401,29.4954,29.4954,26000.0
2013-07-08 11:55:00,32.99,32.99,32.96,32.96,18000.0,29.4954,29.4954,29.4686,29.4686,18000.0
2013-07-08 12:00:00,32.97,32.98,32.96,32.98,23800.0,29.4776,29.4865,29.4686,29.4865,23800.0
2013-07-08 12:05:00,32.98,32.98,32.96,32.96,22400.0,29.4865,29.4865,29.4686,29.4686,22400.0
2013-07-08 12:10:00,32.96,32.96,32.95,32.96,26600.0,29.4686,29.4686,29.4597,29.4686,26600.0
2013-07-08 12:15:00,32.96,32.97,32.95,32.96,24000.0,29.4686,29.4776,29.4597,29.4686,24000.0
2013-07-08 12:20:00,32.96,32.98,32.96,32.97,25400.0,29.4686,29.4865,29.4686,29.4776,25400.0
2013-07-08 12:25:00,32.97,33.01,32.96,33.0,42400.0,29.4776,29.5133,29.4686,29.5044,42400.0
2013-07-08 12:30:00,32.99,33.05,32.99,33.03,17200.0,29.4954,29.5491,29.4954,29.5312,17200.0
2013-07-08 12:35:00,33.02,33.08,33.02,33.07,46400.0,29.5223,29.5759,29.5223,29.567,46400.0
2013-07-08 12:40:00,33.07,33.1,33.07,33.09,45800.0,29.567,29.5938,29.567,29.5849,45800.0
2013-07-08 12:45:00,33.1,33.1,33.07,33.07,30800.0,29.5938,29.5938,29.567,29.567,30800.0
2013-07-08 12:50:00,33.07,33.12,33.05,33.12,36600.0,29.567,29.6117,29.5491,29.6117,36600.0
2013-07-08 12:55:00,33.1,33.12,33.1,33.12,24600.0,29.5938,29.6117,29.5938,29.6117,24600.0
2013-07-08 13:00:00,33.11,33.14,33.11,33.14,30600.0,29.6027,29.6296,29.6027,29.6296,30600.0
2013-07-08 13:05:00,33.14,33.19,33.13,33.18,51600.0,29.6296,29.6743,29.6206,29.6653,51600.0
2013-07-08 13:10:00,33.18,33.19,33.17,33.17,37600.0,29.6653,29.6743,29.6564,29.6564,37600.0
2013-07-08 13:15:00,33.17,33.18,33.12,33.13,30800.0,29.6564,29.6653,29.6117,29.6206,30800.0
2013-07-08 13:20:00,33.14,33.15,33.12,33.13,17400.0,29.6296,29.6385,29.6117,29.6206,17400.0
2013-07-08 13:25:00,33.13,33.14,33.1,33.1,27200.0,29.6206,29.6296,29.5938,29.5938,27200.0
2013-07-08 13:30:00,33.1,33.11,33.09,33.11,17400.0,29.5938,29.6027,29.5849,29.6027,17400.0
2013-07-08 13:35:00,33.1,33.12,33.1,33.12,24800.0,29.5938,29.6117,29.5938,29.6117,24800.0
2013-07-08 13:40:00,33.12,33.13,33.12,33.13,25600.0,29.6117,29.6206,29.6117,29.6206,25600.0
2013-07-08 13:45:00,33.13,33.13,33.1,33.13,60600.0,29.6206,29.6206,29.5938,29.6206,60600.0
2013-07-08 13:50:00,33.13,33.15,33.13,33.14,23400.0,29.6206,29.6385,29.6206,29.6296,23400.0
2013-07-08 13:55:00,33.14,33.17,33.14,33.16,56200.0,29.6296,29.6564,29.6296,29.6474,56200.0
2013-07-08 14:00:00,33.17,33.18,33.16,33.18,38000.0,29.6564,29.6653,29.6474,29.6653,38000.0
2013-07-08 14:05:00,33.18,33.18,33.16,33.17,33200.0,29.6653,29.6653,29.6474,29.6564,33200.0
2013-07-08 14:10:00,33.17,33.18,33.16,33.16,34000.0,29.6564,29.6653,29.6474,29.6474,34000.0
2013-07-08 14:15:00,33.16,33.18,33.15,33.17,17000.0,29.6474,29.6653,29.6385,29.6564,17000.0
2013-07-08 14:20:00,33.17,33.18,33.16,33.17,26800.0,29.6564,29.6653,29.6474,29.6564,26800.0
2013-07-08 14:25:00,33.17,33.17,33.1,33.1,37800.0,29.6564,29.6564,29.5938,29.5938,37800.0
2013-07-08 14:30:00,33.1,33.13,33.1,33.11,35200.0,29.5938,29.6206,29.5938,29.6027,35200.0
2013-07-08 14:35:00,33.1,33.1,33.09,33.1,11000.0,29.5938,29.5938,29.5849,29.5938,11000.0
2013-07-08 14:40:00,33.1,33.1,33.09,33.09,33000.0,29.5938,29.5938,29.5849,29.5849,33000.0
2013-07-08 14:45:00,33.09,33.1,33.08,33.09,34200.0,29.5849,29.5938,29.5759,29.5849,34200.0
2013-07-08 14:50:00,33.08,33.09,33.08,33.09,35200.0,29.5759,29.5849,29.5759,29.5849,35200.0
2013-07-08 14:55:00,33.09,33.09,33.08,33.09,34600.0,29.5849,29.5849,29.5759,29.5849,34600.0
2013-07-08 15:00:00,33.09,33.09,33.08,33.08,39400.0,29.5849,29.5849,29.5759,29.5759,39400.0
2013-07-08 15:05:00,33.08,33.08,33.08,33.08,24400.0,29.5759,29.5759,29.5759,29.5759,24400.0
2013-07-08 15:10:00,33.08,33.08,33.01,33.03,115200.0,29.5759,29.5759,29.5133,29.5312,115200.0
2013-07-08 15:15:00,33.03,33.05,33.02,33.04,41000.0,29.5312,29.5491,29.5223,29.5401,41000.0
2013-07-08 15:20:00,33.04,33.04,33.02,33.02,37200.0,29.5401,29.5401,29.5223,29.5223,37200.0
2013-07-08 15:25:00,33.02,33.05,33.02,33.05,38600.0,29.5223,29.5491,29.5223,29.5491,38600.0
2013-07-08 15:30:00,33.05,33.06,33.01,33.06,46000.0,29.5491,29.558,29.5133,29.558,46000.0
2013-07-08 15:35:00,33.06,33.07,33.02,33.03,53200.0,29.558,29.567,29.5223,29.5312,53200.0
2013-07-08 15:40:00,33.02,33.05,33.02,33.05,76000.0,29.5223,29.5491,29.5223,29.5491,76000.0
2013-07-08 15:45:00,33.04,33.1,33.04,33.1,82400.0,29.5401,29.5938,29.5401,29.5938,82400.0
2013-07-08 15:50:00,33.1,33.1,33.02,33.04,132000.0,29.5938,29.5938,29.5223,29.5401,132000.0
2013-07-08 15:55:00,33.04,33.06,33.02,33.04,252000.0,29.5401,29.558,29.5223,29.5401,252000.0
2013-07-09 09:30:00,33.16,33.34,33.16,33.19,96400.0,29.6474,29.8084,29.6474,29.6743,96400.0
2013-07-09 09:35:00,33.21,33.21,33.1,33.13,48200.0,29.6921,29.6921,29.5938,29.6206,48200.0
2013-07-09 09:40:00,33.13,33.16,33.03,33.07,44600.0,29.6206,29.6474,29.5312,29.567,44600.0
2013-07-09 09:45:00,33.07,33.16,32.99,33.15,34400.0,29.567,29.6474,29.4954,29.6385,34400.0
2013-07-09 09:50:00,33.15,33.17,33.09,33.15,42200.0,29.6385,29.6564,29.5849,29.6385,42200.0
2013-07-09 09:55:00,33.13,33.16,33.1,33.16,29000.0,29.6206,29.6474,29.5938,29.6474,29000.0
2013-07-09 10:00:00,33.14,33.17,33.08,33.16,68200.0,29.6296,29.6564,29.5759,29.6474,68200.0
2013-07-09 10:05:00,33.15,33.16,33.11,33.13,23400.0,29.6385,29.6474,29.6027,29.6206,23400.0
2013-07-09 10:10:00,33.13,33.15,33.09,33.09,20000.0,29.6206,29.6385,29.5849,29.5849,20000.0
2013-07-09 10:15:00,33.09,33.09,33.0,33.04,42600.0,29.5849,29.5849,29.5044,29.5401,42600.0
2013-07-09 10:20:00,33.04,33.08,33.04,33.07,20800.0,29.5401,29.5759,29.5401,29.567,20800.0
2013-07-09 10:25:00,33.07,33.08,33.02,33.05,68800.0,29.567,29.5759,29.5223,29.5491,68800.0
2013-07-09 10:30:00,33.06,33.09,33.05,33.06,33000.0,29.558,29.5849,29.5491,29.558,33000.0
2013-07-09 10:35:00,33.06,33.1,33.05,33.09,28800.0,29.558,29.5938,29.5491,29.5849,28800.0
2013-07-09 10:40:00,33.09,33.1,33.05,33.1,33200.0,29.5849,29.5938,29.5491,29.5938,33200.0
2013-07-09 10:45:00,33.09,33.1,33.06,33.07,41800.0,29.5849,29.5938,29.558,29.567,41800.0
2013-07-09 10:50:00,33.07,33.1,33.05,33.08,35400.0,29.567,29.5938,29.5491,29.5759,35400.0
2013-07-09 10:55:00,33.08,33.09,33.04,33.07,24600.0,29.5759,29.5849,29.5401,29.567,24600.0
2013-07-09 11:00:00,33.08,33.11,33.07,33.07,28000.0,29.5759,29.6027,29.567,29.567,28000.0
2013-07-09 11:05:00,33.07,33.09,33.05,33.09,25600.0,29.567,29.5849,29.5491,29.5849,25600.0
2013-07-09 11:10:00,33.09,33.12,33.09,33.1,98400.0,29.5849,29.6117,29.5849,29.5938,98400.0
2013-07-09 11:15:00,33.1,33.15,33.1,33.13,22600.0,29.5938,29.6385,29.5938,29.6206,22600.0
2013-07-09 11:20:00,33.13,33.18,33.13,33.17,18400.0,29.6206,29.6653,29.6206,29.6564,18400.0
2013-07-09 11:25:00,33.17,33.24,33.16,33.24,38400.0,29.6564,29.719,29.6474,29.719,38400.0
2013-07-09 11:30:00,33.24,33.29,33.24,33.24,23200.0,29.719,29.7637,29.719,29.719,23200.0
2013-07-09 11:35:00,33.23,33.24,33.2,33.21,42600.0,29.71,29.719,29.6832,29.6921,42600.0
2013-07-09 11:40:00,33.21,33.23,33.21,33.22,24000.0,29.6921,29.71,29.6921,29.7011,24000.0
2013-07-09 11:45:00,33.22,33.25,33.22,33.24,14800.0,29.7011,29.7279,29.7011,29.719,14800.0
2013-07-09 11:50:00,33.23,33.24,33.19,33.21,38600.0,29.71,29.719,29.6743,29.6921,38600.0
2013-07-09 11:55:00,33.21,33.22,33.2,33.21,31200.0,29.6921,29.7011,29.6832,29.6921,31200.0
2013-07-09 12:00:00,33.22,33.23,33.18,33.19,28800.0,29.7011,29.71,29.6653,29.6743,28800.0
2013-07-09 12:05:00,33.19,33.25,33.19,33.24,44600.0,29.6743,29.7279,29.6743,29.719,44600.0
2013-07-09 12:10:00,33.25,33.3,33.24,33.29,50400.0,29.7279,29.7726,29.719,29.7637,50400.0
2013-07-09 12:15:00,33.29,33.3,33.22,33.23,24400.0,29.7637,29.7726,29.7011,29.71,24400.0
2013-07-09 12:20:00,33.23,33.27,33.23,33.27,27600.0,29.71,29.7458,29.71,29.7458,27600.0
2013-07-09 12:25:00,33.27,33.29,33.27,33.27,25800.0,29.7458,29.7637,29.7458,29.7458,25800.0
2013-07-09 12:30:00,33.27,33.31,33.27,33.31,28400.0,29.7458,29.7815,29.7458,29.7815,28400.0
2013-07-09 12:35:00,33.31,33.34,33.31,33.33,27600.0,29.7815,29.8084,29.7815,29.7994,27600.0
2013-07-09 12:40:00,33.33,33.36,33.33,33.35,30800.0,29.7994,29.8263,29.7994,29.8173,30800.0
2013-07-09 12:45:00,33.35,33.35,33.31,33.31,21800.0,29.8173,29.8173,29.7815,29.7815,21800.0
2013-07-09 12:50:00,33.32,33.36,33.32,33.35,52200.0,29.7905,29.8263,29.7905,29.8173,52200.0
2013-07-09 12:55:00,33.35,33.38,33.35,33.35,27000.0,29.8173,29.8441,29.8173,29.8173,27000.0
2013-07-09 13:00:00,33.35,33.4,33.35,33.4,39400.0,29.8173,29.862,29.8173,29.862,39400.0
2013-07-09 13:05:00,33.4,33.41,33.39,33.39,19600.0,29.862,29.871,29.8531,29.8531,19600.0
2013-07-09 13:10:00,33.38,33.4,33.35,33.39,75600.0,29.8441,29.862,29.8173,29.8531,75600.0
2013-07-09 13:15:00,33.39,33.39,33.32,33.32,20400.0,29.8531,29.8531,29.7905,29.7905,20400.0
2013-07-09 13:20:00,33.32,33.32,33.26,33.26,21800.0,29.7905,29.7905,29.7368,29.7368,21800.0
2013-07-09 13:25:00,33.26,33.26,33.18,33.18,21200.0,29.7368,29.7368,29.6653,29.6653,21200.0
2013-07-09 13:30:00,33.18,33.18,33.13,33.17,39400.0,29.6653,29.6653,29.6206,29.6564,39400.0
2013-07-09 13:35:00,33.18,33.2,33.18,33.18,25400.0,29.6653,29.6832,29.6653,29.6653,25400.0
2013-07-09 13:40:00,33.19,33.23,33.18,33.23,35400.0,29.6743,29.71,29.6653,29.71,35400.0
2013-07-09 13:45:00,33.23,33.25,33.22,33.23,21600.0,29.71,29.7279,29.7011,29.71,21600.0
2013-07-09 13:50:00,33.24,33.24,33.23,33.24,18200.0,29.719,29.719,29.71,29.719,18200.0
2013-07-09 13:55:00,33.23,33.24,33.19,33.2,25000.0,29.71,29.719,29.6743,29.6832,25000.0
2013-07-09 14:00:00,33.19,33.21,33.19,33.19,25000.0,29.6743,29.6921,29.6743,29.6743,25000.0
2013-07-09 14:05:00,33.19,33.21,33.19,33.19,23800.0,29.6743,29.6921,29.6743,29.6743,23800.0
2013-07-09 14:10:00,33.19,33.21,33.18,33.2,30200.0,29.6743,29.6921,29.6653,29.6832,30200.0
2013-07-09 14:15:00,33.2,33.21,33.19,33.21,52600.0,29.6832,29.6921,29.6743,29.6921,52600.0
2013-07-09 14:20:00,33.22,33.24,33.21,33.24,44000.0,29.7011,29.719,29.6921,29.719,44000.0
2013-07-09 14:25:00,33.24,33.3,33.24,33.3,53800.0,29.719,29.7726,29.719,29.7726,53800.0
2013-07-09 14:30:00,33.3,33.31,33.3,33.3,42600.0,29.7726,29.7815,29.7726,29.7726,42600.0
2013-07-09 14:35:00,33.3,33.32,33.28,33.32,39800.0,29.7726,29.7905,29.7547,29.7905,39800.0
2013-07-09 14:40:00,33.32,33.32,33.29,33.32,60200.0,29.7905,29.7905,29.7637,29.7905,60200.0
2013-07-09 14:45:00,33.32,33.35,33.32,33.33,29000.0,29.7905,29.8173,29.7905,29.7994,29000.0
2013-07-09 14:50:00,33.33,33.34,33.3,33.31,42800.0,29.7994,29.8084,29.7726,29.7815,42800.0
2013-07-09 14:55:00,33.31,33.31,33.28,33.29,13800.0,29.7815,29.7815,29.7547,29.7637,13800.0
2013-07-09 15:00:00,33.29,33.32,33.28,33.3,37000.0,29.7637,29.7905,29.7547,29.7726,37000.0
2013-07-09 15:05:00,33.3,33.31,33.29,33.29,21000.0,29.7726,29.7815,29.7637,29.7637,21000.0
2013-07-09 15:10:00,33.29,33.3,33.28,33.28,61600.0,29.7637,29.7726,29.7547,29.7547,61600.0
2013-07-09 15:15:00,33.28,33.32,33.28,33.32,41000.0,29.7547,29.7905,29.7547,29.7905,41000.0
2013-07-09 15:20:00,33.31,33.31,33.28,33.3,42600.0,29.7815,29.7815,29.7547,29.7726,42600.0
2013-07-09 15:25:00,33.3,33.31,33.27,33.27,36200.0,29.7726,29.7815,29.7458,29.7458,36200.0
2013-07-09 15:30:00,33.27,33.31,33.27,33.31,62000.0,29.7458,29.7815,29.7458,29.7815,62000.0
2013-07-09 15:35:00,33.31,33.32,33.28,33.28,75800.0,29.7815,29.7905,29.7547,29.7547,75800.0
2013-07-09 15:40:00,33.29,33.31,33.27,33.3,54200.0,29.7637,29.7815,29.7458,29.7726,54200.0
2013-07-09 15:45:00,33.3,33.3,33.26,33.27,97000.0,29.7726,29.7726,29.7368,29.7458,97000.0
2013-07-09 15:50:00,33.27,33.29,33.24,33.29,177800.0,29.7458,29.7637,29.719,29.7637,177800.0
2013-07-09 15:55:00,33.27,33.31,33.26,33.29,271200.0,29.7458,29.7815,29.7368,29.7637,271200.0
2013-07-10 09:30:00,33.37,33.59,33.33,33.58,195000.0,29.8352,30.0319,29.7994,30.0229,195000.0
2013-07-10 09:35:00,33.59,33.65,33.57,33.62,57200.0,30.0319,30.0855,30.014,30.0587,57200.0
2013-07-10 09:40:00,33.62,33.69,33.6,33.68,51600.0,30.0587,30.1213,30.0408,30.1124,51600.0
2013-07-10 09:45:00,33.68,33.77,33.67,33.76,108400.0,30.1124,30.1928,30.1034,30.1839,108400.0
2013-07-10 09:50:00,33.77,33.79,33.72,33.75,141800.0,30.1928,30.2107,30.1481,30.1749,141800.0
2013-07-10 09:55:00,33.76,33.81,33.73,33.8,139400.0,30.1839,30.2286,30.1571,30.2196,139400.0
2013-07-10 10:00:00,33.81,33.95,33.81,33.93,160800.0,30.2286,30.3538,30.2286,30.3359,160800.0
2013-07-10 10:05:00,33.93,33.95,33.89,33.94,49600.0,30.3359,30.3538,30.3001,30.3448,49600.0
2013-07-10 10:10:00,33.95,34.05,33.93,34.04,156800.0,30.3538,30.4432,30.3359,30.4342,156800.0
2013-07-10 10:15:00,34.04,34.09,34.02,34.09,142000.0,30.4342,30.4789,30.4163,30.4789,142000.0
2013-07-10 10:20:00,34.09,34.16,34.08,34.1,152400.0,30.4789,30.5415,30.47,30.4879,152400.0
2013-07-10 10:25:00,34.1,34.15,34.02,34.05,136600.0,30.4879,30.5326,30.4163,30.4432,136600.0
2013-07-10 10:30:00,34.06,34.13,34.04,34.1,83800.0,30.4521,30.5147,30.4342,30.4879,83800.0
2013-07-10 10:35:00,34.1,34.13,34.1,34.12,166400.0,30.4879,30.5147,30.4879,30.5057,166400.0
2013-07-10 10:40:00,34.12,34.18,34.12,34.15,48200.0,30.5057,30.5594,30.5057,30.5326,48200.0
2013-07-10 10:45:00,34.16,34.17,34.14,34.15,61000.0,30.5415,30.5505,30.5236,30.5326,61000.0
2013-07-10 10:50:00,34.15,34.18,34.1,34.13,79000.0,30.5326,30.5594,30.4879,30.5147,79000.0
2013-07-10 10:55:00,34.11,34.15,34.1,34.13,56400.0,30.4968,30.5326,30.4879,30.5147,56400.0
2013-07-10 11:00:00,34.13,34.15,34.13,34.13,70800.0,30.5147,30.5326,30.5147,30.5147,70800.0
2013-07-10 11:05:00,34.13,34.13,34.1,34.1,57600.0,30.5147,30.5147,30.4879,30.4879,57600.0
2013-07-10 11:10:00,34.1,34.15,34.02,34.07,129200.0,30.4879,30.5326,30.4163,30.461,129200.0
2013-07-10 11:15:00,34.07,34.08,34.04,34.05,35200.0,30.461,30.47,30.4342,30.4432,35200.0
2013-07-10 11:20:00,34.05,34.07,34.04,34.06,47000.0,30.4432,30.461,30.4342,30.4521,47000.0
2013-07-10 11:25:00,34.06,34.07,34.05,34.05,78600.0,30.4521,30.461,30.4432,30.4432,78600.0
2013-07-10 11:30:00,34.06,34.07,33.96,33.96,36200.0,30.4521,30.461,30.3627,30.3627,36200.0
2013-07-10 11:35:00,33.97,33.98,33.96,33.97,33200.0,30.3716,30.3806,30.3627,30.3716,33200.0
2013-07-10 11:40:00,33.97,33.99,33.96,33.99,77600.0,30.3716,30.3895,30.3627,30.3895,77600.0
2013-07-10 11:45:00,33.99,34.03,33.99,34.02,62800.0,30.3895,30.4253,30.3895,30.4163,62800.0
2013-07-10 11:50:00,34.03,34.1,34.02,34.08,41200.0,30.4253,30.4879,30.4163,30.47,41200.0
2013-07-10 11:55:00,34.09,34.1,34.02,34.05,41600.0,30.4789,30.4879,30.4163,30.4432,41600.0
2013-07-10 12:00:00,34.04,34.08,34.04,34.05,28800.0,30.4342,30.47,30.4342,30.4432,28800.0
2013-07-10 12:05:00,34.05,34.07,34.05,34.05,34600.0,30.4432,30.461,30.4432,30.4432,34600.0
2013-07-10 12:10:00,34.05,34.07,34.05,34.07,40800.0,30.4432,30.461,30.4432,30.461,40800.0
2013-07-10 12:15:00,34.07,34.12,34.07,34.1,37600.0,30.461,30.5057,30.461,30.4879,37600.0
2013-07-10 12:20:00,34.1,34.12,34.06,34.1,94800.0,30.4879,30.5057,30.4521,30.4879,94800.0
2013-07-10 12:25:00,34.1,34.1,34.08,34.09,44600.0,30.4879,30.4879,30.47,30.4789,44600.0
2013-07-10 12:30:00,34.09,34.1,34.07,34.08,61400.0,30.4789,30.4879,30.461,30.47,61400.0
2013-07-10 12:35:00,34.08,34.13,34.07,34.13,42400.0,30.47,30.5147,30.461,30.5147,42400.0
2013-07-10 12:40:00,34.13,34.2,34.12,34.2,73600.0,30.5147,30.5773,30.5057,30.5773,73600.0
2013-07-10 12:45:00,34.2,34.2,34.13,34.13,46000.0,30.5773,30.5773,30.5147,30.5147,46000.0
2013-07-10 12:50:00,34.15,34.19,34.14,34.18,31000.0,30.5326,30.5683,30.5236,30.5594,31000.0
2013-07-10 12:55:00,34.18,34.22,34.17,34.18,54800.0,30.5594,30.5952,30.5505,30.5594,54800.0
2013-07-10 13:00:00,34.18,34.27,34.17,34.27,84800.0,30.5594,30.6399,30.5505,30.6399,84800.0
2013-07-10 13:05:00,34.27,34.34,34.26,34.33,149200.0,30.6399,30.7024,30.6309,30.6935,149200.0
2013-07-10 13:10:00,34.33,34.34,34.3,34.34,99200.0,30.6935,30.7024,30.6667,30.7024,99200.0
2013-07-10 13:15:00,34.33,34.38,34.31,34.38,84000.0,30.6935,30.7382,30.6756,30.7382,84000.0
2013-07-10 13:20:00,34.38,34.43,34.38,34.42,136200.0,30.7382,30.7829,30.7382,30.774,136200.0
2013-07-10 13:25:00,34.43,34.48,34.42,34.47,138800.0,30.7829,30.8276,30.774,30.8187,138800.0
2013-07-10 13:30:00,34.47,34.62,34.46,34.62,293200.0,30.8187,30.9528,30.8097,30.9528,293200.0
2013-07-10 13:35:00,34.62,34.63,34.54,34.62,147200.0,30.9528,30.9617,30.8813,30.9528,147200.0
2013-07-10 13:40:00,34.63,34.63,34.55,34.57,143800.0,30.9617,30.9617,30.8902,30.9081,143800.0
2013-07-10 13:45:00,34.58,34.59,34.44,34.49,330200.0,30.917,30.926,30.7919,30.8366,330200.0
2013-07-10 13:50:00,34.5,34.55,34.43,34.43,116600.0,30.8455,30.8902,30.7829,30.7829,116600.0
2013-07-10 13:55:00,34.44,34.46,34.34,34.35,51800.0,30.7919,30.8097,30.7024,30.7114,51800.0
2013-07-10 14:00:00,34.34,34.54,34.34,34.51,92600.0,30.7024,30.8813,30.7024,30.8544,92600.0
2013-07-10 14:05:00,34.51,34.51,34.43,34.48,117400.0,30.8544,30.8544,30.7829,30.8276,117400.0
2013-07-10 14:10:00,34.49,34.57,34.47,34.49,107000.0,30.8366,30.9081,30.8187,30.8366,107000.0
2013-07-10 14:15:00,34.49,34.54,34.44,34.54,92600.0,30.8366,30.8813,30.7919,30.8813,92600.0
2013-07-10 14:20:00,34.54,34.6,34.52,34.59,109400.0,30.8813,30.9349,30.8634,30.926,109400.0
2013-07-10 14:25:00,34.59,34.59,34.54,34.54,94200.0,30.926,30.926,30.8813,30.8813,94200.0
2013-07-10 14:30:00,34.54,34.54,34.43,34.45,81200.0,30.8813,30.8813,30.7829,30.8008,81200.0
2013-07-10 14:35:00,34.44,34.44,34.38,34.43,88200.0,30.7919,30.7919,30.7382,30.7829,88200.0
2013-07-10 14:40:00,34.43,34.57,34.41,34.55,129000.0,30.7829,30.9081,30.765,30.8902,129000.0
2013-07-10 14:45:00,34.54,34.54,34.43,34.53,132600.0,30.8813,30.8813,30.7829,30.8723,132600.0
2013-07-10 14:50:00,34.52,34.6,34.49,34.55,218600.0,30.8634,30.9349,30.8366,30.8902,218600.0
2013-07-10 14:55:00,34.55,34.57,34.51,34.53,71000.0,30.8902,30.9081,30.8544,30.8723,71000.0
2013-07-10 15:00:00,34.52,34.57,34.49,34.55,85400.0,30.8634,30.9081,30.8366,30.8902,85400.0
2013-07-10 15:05:00,34.54,34.6,34.52,34.6,173800.0,30.8813,30.9349,30.8634,30.9349,173800.0
2013-07-10 15:10:00,34.59,34.63,34.57,34.61,184400.0,30.926,30.9617,30.9081,30.9438,184400.0
2013-07-10 15:15:00,34.62,34.65,34.6,34.65,123800.0,30.9528,30.9796,30.9349,30.9796,123800.0
2013-07-10 15:20:00,34.65,34.73,34.65,34.73,177000.0,30.9796,31.0511,30.9796,31.0511,177000.0
2013-07-10 15:25:00,34.73,34.78,34.72,34.73,160200.0,31.0511,31.0958,31.0422,31.0511,160200.0
2013-07-10 15:30:00,34.73,34.78,34.71,34.74,190000.0,31.0511,31.0958,31.0333,31.0601,190000.0
2013-07-10 15:35:00,34.74,34.76,34.7,34.76,142800.0,31.0601,31.078,31.0243,31.078,142800.0
2013-07-10 15:40:00,34.76,34.77,34.75,34.77,161000.0,31.078,31.0869,31.069,31.0869,161000.0
2013-07-10 15:45:00,34.77,34.82,34.77,34.82,331800.0,31.0869,31.1316,31.0869,31.1316,331800.0
2013-07-10 15:50:00,34.82,34.82,34.77,34.81,316000.0,31.1316,31.1316,31.0869,31.1227,316000.0
2013-07-10 15:55:00,34.81,34.89,34.81,34.85,851600.0,31.1227,31.1942,31.1227,31.1584,851600.0
2013-07-11 09:30:00,35.22,35.41,35.12,35.26,401200.0,31.4892,31.6591,31.3998,31.525,401200.0
2013-07-11 09:35:00,35.26,35.45,35.25,35.41,236000.0,31.525,31.6949,31.516,31.6591,236000.0
2013-07-11 09:40:00,35.41,35.43,35.35,35.38,581600.0,31.6591,31.677,31.6055,31.6323,581600.0
2013-07-11 09:45:00,35.39,35.48,35.38,35.39,148800.0,31.6412,31.7217,31.6323,31.6412,148800.0
2013-07-11 09:50:00,35.38,35.42,35.38,35.41,129000.0,31.6323,31.668,31.6323,31.6591,129000.0
2013-07-11 09:55:00,35.41,35.46,35.39,35.42,237400.0,31.6591,31.7038,31.6412,31.668,237400.0
2013-07-11 10:00:00,35.42,35.42,35.37,35.4,685400.0,31.668,31.668,31.6233,31.6502,685400.0
2013-07-11 10:05:00,35.4,35.42,35.32,35.35,614000.0,31.6502,31.668,31.5786,31.6055,614000.0
2013-07-11 10:10:00,35.35,35.39,35.34,35.35,138000.0,31.6055,31.6412,31.5965,31.6055,138000.0
2013-07-11 10:15:00,35.35,35.37,35.33,35.34,163800.0,31.6055,31.6233,31.5876,31.5965,163800.0
2013-07-11 10:20:00,35.35,35.39,35.34,35.36,255200.0,31.6055,31.6412,31.5965,31.6144,255200.0
2013-07-11 10:25:00,35.36,35.38,35.36,35.37,67800.0,31.6144,31.6323,31.6144,31.6233,67800.0
2013-07-11 10:30:00,35.37,35.39,35.35,35.35,100000.0,31.6233,31.6412,31.6055,31.6055,100000.0
2013-07-11 10:35:00,35.35,35.35,35.3,35.31,144400.0,31.6055,31.6055,31.5608,31.5697,144400.0
2013-07-11 10:40:00,35.32,35.34,35.31,35.34,101400.0,31.5786,31.5965,31.5697,31.5965,101400.0
2013-07-11 10:45:00,35.33,35.34,35.26,35.31,362600.0,31.5876,31.5965,31.525,31.5697,362600.0
2013-07-11 10:50:00,35.3,35.38,35.3,35.37,188200.0,31.5608,31.6323,31.5608,31.6233,188200.0
2013-07-11 10:55:00,35.37,35.37,35.29,35.34,182200.0,31.6233,31.6233,31.5518,31.5965,182200.0
2013-07-11 11:00:00,35.33,35.36,35.28,35.29,157600.0,31.5876,31.6144,31.5429,31.5518,157600.0
2013-07-11 11:05:00,35.29,35.33,35.28,35.3,202800.0,31.5518,31.5876,31.5429,31.5608,202800.0
2013-07-11 11:10:00,35.29,35.29,35.25,35.27,54600.0,31.5518,31.5518,31.516,31.5339,54600.0
2013-07-11 11:15:00,35.27,35.3,35.27,35.3,66400.0,31.5339,31.5608,31.5339,31.5608,66400.0
2013-07-11 11:20:00,35.3,35.3,35.29,35.3,93600.0,31.5608,31.5608,31.5518,31.5608,93600.0
2013-07-11 11:25:00,35.3,35.31,35.29,35.29,99000.0,31.5608,31.5697,31.5518,31.5518,99000.0
2013-07-11 11:30:00,35.29,35.31,35.27,35.29,63800.0,31.5518,31.5697,31.5339,31.5518,63800.0
2013-07-11 11:35:00,35.29,35.31,35.27,35.28,112600.0,31.5518,31.5697,31.5339,31.5429,112600.0
2013-07-11 11:40:00,35.28,35.3,35.25,35.25,66600.0,31.5429,31.5608,31.516,31.516,66600.0
2013-07-11 11:45:00,35.25,35.26,35.22,35.23,80800.0,31.516,31.525,31.4892,31.4982,80800.0
2013-07-11 11:50:00,35.22,35.22,35.17,35.19,47400.0,31.4892,31.4892,31.4445,31.4624,47400.0
2013-07-11 11:55:00,35.19,35.19,35.1,35.12,285200.0,31.4624,31.4624,31.3819,31.3998,285200.0
2013-07-11 12:00:00,35.12,35.17,35.1,35.15,164600.0,31.3998,31.4445,31.3819,31.4266,164600.0
2013-07-11 12:05:00,35.15,35.24,35.15,35.19,91000.0,31.4266,31.5071,31.4266,31.4624,91000.0
2013-07-11 12:10:00,35.18,35.18,35.13,35.13,46800.0,31.4535,31.4535,31.4088,31.4088,46800.0
2013-07-11 12:15:00,35.13,35.13,35.05,35.07,62400.0,31.4088,31.4088,31.3372,31.3551,62400.0
2013-07-11 12:20:00,35.07,35.08,35.01,35.01,59200.0,31.3551,31.3641,31.3015,31.3015,59200.0
2013-07-11 12:25:00,35.02,35.05,35.01,35.02,38800.0,31.3104,31.3372,31.3015,31.3104,38800.0
2013-07-11 12:30:00,35.02,35.13,35.01,35.12,51000.0,31.3104,31.4088,31.3015,31.3998,51000.0
2013-07-11 12:35:00,35.12,35.17,35.12,35.13,50000.0,31.3998,31.4445,31.3998,31.4088,50000.0
2013-07-11 12:40:00,35.13,35.24,35.12,35.19,61200.0,31.4088,31.5071,31.3998,31.4624,61200.0
2013-07-11 12:45:00,35.19,35.19,35.16,35.18,31600.0,31.4624,31.4624,31.4356,31.4535,31600.0
2013-07-11 12:50:00,35.19,35.27,35.19,35.26,43400.0,31.4624,31.5339,31.4624,31.525,43400.0
2013-07-11 12:55:00,35.27,35.3,35.24,35.3,39000.0,31.5339,31.5608,31.5071,31.5608,39000.0
2013-07-11 13:00:00,35.3,35.3,35.18,35.2,70800.0,31.5608,31.5608,31.4535,31.4713,70800.0
2013-07-11 13:05:00,35.21,35.22,35.16,35.17,38200.0,31.4803,31.4892,31.4356,31.4445,38200.0
2013-07-11 13:10:00,35.19,35.2,35.1,35.12,51600.0,31.4624,31.4713,31.3819,31.3998,51600.0
2013-07-11 13:15:00,35.12,35.17,35.09,35.13,85400.0,31.3998,31.4445,31.373,31.4088,85400.0
2013-07-11 13:20:00,35.13,35.18,35.12,35.18,35600.0,31.4088,31.4535,31.3998,31.4535,35600.0
2013-07-11 13:25:00,35.18,35.19,35.15,35.18,64200.0,31.4535,31.4624,31.4266,31.4535,64200.0
2013-07-11 13:30:00,35.18,35.18,35.1,35.1,45400.0,31.4535,31.4535,31.3819,31.3819,45400.0
2013-07-11 13:35:00,35.1,35.18,35.1,35.18,33800.0,31.3819,31.4535,31.3819,31.4535,33800.0
2013-07-11 13:40:00,35.17,35.18,35.13,35.14,38800.0,31.4445,31.4535,31.4088,31.4177,38800.0
2013-07-11 13:45:00,35.14,35.16,35.1,35.1,40000.0,31.4177,31.4356,31.3819,31.3819,40000.0
2013-07-11 13:50:00,35.11,35.15,35.11,35.15,40600.0,31.3909,31.4266,31.3909,31.4266,40600.0
2013-07-11 13:55:00,35.15,35.18,35.13,35.15,88400.0,31.4266,31.4535,31.4088,31.4266,88400.0
2013-07-11 14:00:00,35.16,35.17,35.12,35.16,94200.0,31.4356,31.4445,31.3998,31.4356,94200.0
2013-07-11 14:05:00,35.16,35.22,35.16,35.22,52600.0,31.4356,31.4892,31.4356,31.4892,52600.0
2013-07-11 14:10:00,35.21,35.24,35.21,35.22,55400.0,31.4803,31.5071,31.4803,31.4892,55400.0
2013-07-11 14:15:00,35.21,35.26,35.17,35.25,116200.0,31.4803,31.525,31.4445,31.516,116200.0
2013-07-11 14:20:00,35.26,35.31,35.24,35.31,58000.0,31.525,31.5697,31.5071,31.5697,58000.0
2013-07-11 14:25:00,35.31,35.34,35.3,35.31,67000.0,31.5697,31.5965,31.5608,31.5697,67000.0
2013-07-11 14:30:00,35.31,35.38,35.31,35.38,68200.0,31.5697,31.6323,31.5697,31.6323,68200.0
2013-07-11 14:35:00,35.38,35.42,35.37,35.41,62800.0,31.6323,31.668,31.6233,31.6591,62800.0
2013-07-11 14:40:00,35.41,35.44,35.37,35.44,76000.0,31.6591,31.6859,31.6233,31.6859,76000.0
2013-07-11 14:45:00,35.44,35.45,35.37,35.43,140200.0,31.6859,31.6949,31.6233,31.677,140200.0
2013-07-11 14:50:00,35.43,35.45,35.42,35.43,78600.0,31.677,31.6949,31.668,31.677,78600.0
2013-07-11 14:55:00,35.43,35.45,35.43,35.43,69600.0,31.677,31.6949,31.677,31.677,69600.0
2013-07-11 15:00:00,35.43,35.48,35.42,35.47,118000.0,31.677,31.7217,31.668,31.7127,118000.0
2013-07-11 15:05:00,35.47,35.47,35.46,35.46,70400.0,31.7127,31.7127,31.7038,31.7038,70400.0
2013-07-11 15:10:00,35.46,35.49,35.45,35.47,94600.0,31.7038,31.7306,31.6949,31.7127,94600.0
2013-07-11 15:15:00,35.48,35.52,35.48,35.52,106400.0,31.7217,31.7574,31.7217,31.7574,106400.0
2013-07-11 15:20:00,35.52,35.56,35.51,35.55,71000.0,31.7574,31.7932,31.7485,31.7843,71000.0
2013-07-11 15:25:00,35.55,35.58,35.55,35.56,91000.0,31.7843,31.8111,31.7843,31.7932,91000.0
2013-07-11 15:30:00,35.57,35.58,35.51,35.54,127400.0,31.8022,31.8111,31.7485,31.7753,127400.0
2013-07-11 15:35:00,35.54,35.54,35.48,35.48,86400.0,31.7753,31.7753,31.7217,31.7217,86400.0
2013-07-11 15:40:00,35.49,35.57,35.49,35.57,131600.0,31.7306,31.8022,31.7306,31.8022,131600.0
2013-07-11 15:45:00,35.56,35.59,35.55,35.58,154800.0,31.7932,31.82,31.7843,31.8111,154800.0
2013-07-11 15:50:00,35.58,35.6,35.55,35.58,333000.0,31.8111,31.829,31.7843,31.8111,333000.0
2013-07-11 15:55:00,35.58,35.6,35.51,35.53,482800.0,31.8111,31.829,31.7485,31.7664,482800.0
2013-07-12 09:30:00,36.1,36.35,36.09,36.09,392400.0,32.276,32.4995,32.2671,32.2671,392400.0
2013-07-12 09:35:00,36.11,36.24,35.97,36.13,154800.0,32.285,32.4012,32.1598,32.3028,154800.0
2013-07-12 09:40:00,36.15,36.15,35.75,35.8,136600.0,32.3207,32.3207,31.9631,32.0078,136600.0
2013-07-12 09:45:00,35.8,35.85,35.65,35.7,235800.0,32.0078,32.0525,31.8737,31.9184,235800.0
2013-07-12 09:50:00,35.71,35.75,35.59,35.69,108200.0,31.9273,31.9631,31.82,31.9094,108200.0
2013-07-12 09:55:00,35.68,35.74,35.55,35.68,96800.0,31.9005,31.9541,31.7843,31.9005,96800.0
2013-07-12 10:00:00,35.66,35.72,35.57,35.63,100800.0,31.8826,31.9363,31.8022,31.8558,100800.0
2013-07-12 10:05:00,35.65,35.65,35.57,35.6,133400.0,31.8737,31.8737,31.8022,31.829,133400.0
2013-07-12 10:10:00,35.61,35.67,35.56,35.67,148000.0,31.8379,31.8916,31.7932,31.8916,148000.0
2013-07-12 10:15:00,35.66,35.77,35.62,35.72,65800.0,31.8826,31.981,31.8469,31.9363,65800.0
2013-07-12 10:20:00,35.72,35.83,35.72,35.77,64400.0,31.9363,32.0346,31.9363,31.981,64400.0
2013-07-12 10:25:00,35.78,35.85,35.77,35.81,61200.0,31.9899,32.0525,31.981,32.0167,61200.0
2013-07-12 10:30:00,35.81,35.86,35.79,35.81,79600.0,32.0167,32.0614,31.9988,32.0167,79600.0
2013-07-12 10:35:00,35.8,35.82,35.63,35.65,115200.0,32.0078,32.0257,31.8558,31.8737,115200.0
2013-07-12 10:40:00,35.65,35.72,35.63,35.69,70600.0,31.8737,31.9363,31.8558,31.9094,70600.0
2013-07-12 10:45:00,35.69,35.7,35.63,35.64,82400.0,31.9094,31.9184,31.8558,31.8647,82400.0
2013-07-12 10:50:00,35.64,35.68,35.63,35.66,66600.0,31.8647,31.9005,31.8558,31.8826,66600.0
2013-07-12 10:55:00,35.67,35.69,35.63,35.65,47200.0,31.8916,31.9094,31.8558,31.8737,47200.0
2013-07-12 11:00:00,35.66,35.71,35.64,35.65,61200.0,31.8826,31.9273,31.8647,31.8737,61200.0
2013-07-12 11:05:00,35.65,35.73,35.63,35.72,98400.0,31.8737,31.9452,31.8558,31.9363,98400.0
2013-07-12 11:10:00,35.71,35.77,35.71,35.76,120000.0,31.9273,31.981,31.9273,31.972,120000.0
2013-07-12 11:15:00,35.77,35.82,35.72,35.8,111400.0,31.981,32.0257,31.9363,32.0078,111400.0
2013-07-12 11:20:00,35.79,35.79,35.7,35.73,36200.0,31.9988,31.9988,31.9184,31.9452,36200.0
2013-07-12 11:25:00,35.72,35.74,35.63,35.65,62600.0,31.9363,31.9541,31.8558,31.8737,62600.0
2013-07-12 11:30:00,35.65,35.7,35.62,35.64,39800.0,31.8737,31.9184,31.8469,31.8647,39800.0
2013-07-12 11:35:00,35.65,35.7,35.63,35.68,74600.0,31.8737,31.9184,31.8558,31.9005,74600.0
2013-07-12 11:40:00,35.68,35.69,35.64,35.67,57000.0,31.9005,31.9094,31.8647,31.8916,57000.0
2013-07-12 11:45:00,35.67,35.71,35.63,35.65,48200.0,31.8916,31.9273,31.8558,31.8737,48200.0
2013-07-12 11:50:00,35.64,35.68,35.56,35.57,52200.0,31.8647,31.9005,31.7932,31.8022,52200.0
2013-07-12 11:55:00,35.57,35.62,35.56,35.62,55800.0,31.8022,31.8469,31.7932,31.8469,55800.0
2013-07-12 12:00:00,35.62,35.64,35.59,35.63,37600.0,31.8469,31.8647,31.82,31.8558,37600.0
2013-07-12 12:05:00,35.63,35.65,35.6,35.62,72600.0,31.8558,31.8737,31.829,31.8469,72600.0
2013-07-12 12:10:00,35.63,35.65,35.6,35.62,64800.0,31.8558,31.8737,31.829,31.8469,64800.0
2013-07-12 12:15:00,35.62,35.62,35.56,35.6,49600.0,31.8469,31.8469,31.7932,31.829,49600.0
2013-07-12 12:20:00,35.59,35.59,35.51,35.56,91600.0,31.82,31.82,31.7485,31.7932,91600.0
2013-07-12 12:25:00,35.55,35.59,35.54,35.57,24200.0,31.7843,31.82,31.7753,31.8022,24200.0
2013-07-12 12:30:00,35.58,35.65,35.56,35.61,66600.0,31.8111,31.8737,31.7932,31.8379,66600.0
2013-07-12 12:35:00,35.6,35.63,35.56,35.63,42800.0,31.829,31.8558,31.7932,31.8558,42800.0
2013-07-12 12:40:00,35.63,35.66,35.62,35.65,25800.0,31.8558,31.8826,31.8469,31.8737,25800.0
2013-07-12 12:45:00,35.66,35.73,35.65,35.7,55400.0,31.8826,31.9452,31.8737,31.9184,55400.0
2013-07-12 12:50:00,35.7,35.72,35.66,35.7,39000.0,31.9184,31.9363,31.8826,31.9184,39000.0
2013-07-12 12:55:00,35.7,35.72,35.61,35.62,66400.0,31.9184,31.9363,31.8379,31.8469,66400.0
2013-07-12 13:00:00,35.63,35.68,35.62,35.66,41200.0,31.8558,31.9005,31.8469,31.8826,41200.0
2013-07-12 13:05:00,35.67,35.68,35.62,35.63,44600.0,31.8916,31.9005,31.8469,31.8558,44600.0
2013-07-12 13:10:00,35.63,35.71,35.62,35.69,60200.0,31.8558,31.9273,31.8469,31.9094,60200.0
2013-07-12 13:15:00,35.69,35.71,35.68,35.7,19400.0,31.9094,31.9273,31.9005,31.9184,19400.0
2013-07-12 13:20:00,35.71,35.73,35.67,35.7,69400.0,31.9273,31.9452,31.8916,31.9184,69400.0
2013-07-12 13:25:00,35.71,35.72,35.67,35.7,33200.0,31.9273,31.9363,31.8916,31.9184,33200.0
2013-07-12 13:30:00,35.7,35.72,35.67,35.71,33800.0,31.9184,31.9363,31.8916,31.9273,33800.0
2013-07-12 13:35:00,35.7,35.72,35.54,35.54,117600.0,31.9184,31.9363,31.7753,31.7753,117600.0
2013-07-12 13:40:00,35.54,35.63,35.52,35.63,95400.0,31.7753,31.8558,31.7574,31.8558,95400.0
2013-07-12 13:45:00,35.63,35.64,35.55,35.63,43600.0,31.8558,31.8647,31.7843,31.8558,43600.0
2013-07-12 13:50:00,35.63,35.65,35.58,35.63,47800.0,31.8558,31.8737,31.8111,31.8558,47800.0
2013-07-12 13:55:00,35.62,35.64,35.55,35.63,50600.0,31.8469,31.8647,31.7843,31.8558,50600.0
2013-07-12 14:00:00,35.63,35.68,35.61,35.62,55000.0,31.8558,31.9005,31.8379,31.8469,55000.0
2013-07-12 14:05:00,35.61,35.61,35.53,35.53,29400.0,31.8379,31.8379,31.7664,31.7664,29400.0
2013-07-12 14:10:00,35.54,35.61,35.54,35.58,60600.0,31.7753,31.8379,31.7753,31.8111,60600.0
2013-07-12 14:15:00,35.58,35.63,35.56,35.59,30000.0,31.8111,31.8558,31.7932,31.82,30000.0
2013-07-12 14:20:00,35.59,35.61,35.54,35.59,47600.0,31.82,31.8379,31.7753,31.82,47600.0
2013-07-12 14:25:00,35.59,35.61,35.56,35.57,32200.0,31.82,31.8379,31.7932,31.8022,32200.0
2013-07-12 14:30:00,35.56,35.6,35.54,35.57,50400.0,31.7932,31.829,31.7753,31.8022,50400.0
2013-07-12 14:35:00,35.57,35.6,35.55,35.57,56000.0,31.8022,31.829,31.7843,31.8022,56000.0
2013-07-12 14:40:00,35.57,35.6,35.55,35.55,39000.0,31.8022,31.829,31.7843,31.7843,39000.0
2013-07-12 14:45:00,35.55,35.59,35.51,35.52,90800.0,31.7843,31.82,31.7485,31.7574,90800.0
2013-07-12 14:50:00,35.53,35.59,35.53,35.56,41000.0,31.7664,31.82,31.7664,31.7932,41000.0
2013-07-12 14:55:00,35.56,35.62,35.56,35.62,41400.0,31.7932,31.8469,31.7932,31.8469,41400.0
2013-07-12 15:00:00,35.61,35.66,35.6,35.62,71000.0,31.8379,31.8826,31.829,31.8469,71000.0
2013-07-12 15:05:00,35.61,35.65,35.61,35.63,65800.0,31.8379,31.8737,31.8379,31.8558,65800.0
2013-07-12 15:10:00,35.63,35.69,35.63,35.65,74400.0,31.8558,31.9094,31.8558,31.8737,74400.0
2013-07-12 15:15:00,35.66,35.72,35.63,35.64,94400.0,31.8826,31.9363,31.8558,31.8647,94400.0
2013-07-12 15:20:00,35.65,35.67,35.59,35.61,72600.0,31.8737,31.8916,31.82,31.8379,72600.0
2013-07-12 15:25:00,35.6,35.62,35.56,35.56,69800.0,31.829,31.8469,31.7932,31.7932,69800.0
2013-07-12 15:30:00,35.56,35.61,35.56,35.58,118200.0,31.7932,31.8379,31.7932,31.8111,118200.0
2013-07-12 15:35:00,35.58,35.6,35.52,35.58,107400.0,31.8111,31.829,31.7574,31.8111,107400.0
2013-07-12 15:40:00,35.58,35.6,35.55,35.56,127400.0,31.8111,31.829,31.7843,31.7932,127400.0
2013-07-12 15:45:00,35.56,35.63,35.55,35.62,196000.0,31.7932,31.8558,31.7843,31.8469,196000.0
2013-07-12 15:50:00,35.62,35.67,35.62,35.66,179400.0,31.8469,31.8916,31.8469,31.8826,179400.0
2013-07-12 15:55:00,35.66,35.71,35.65,35.71,526800.0,31.8826,31.9273,31.8737,31.9273,526800.0
2013-07-15 09:30:00,35.71,35.85,35.7,35.76,90000.0,31.9273,32.0525,31.9184,31.972,90000.0
2013-07-15 09:35:00,35.76,35.8,35.68,35.69,118000.0,31.972,32.0078,31.9005,31.9094,118000.0
2013-07-15 09:40:00,35.69,35.69,35.53,35.54,85000.0,31.9094,31.9094,31.7664,31.7753,85000.0
2013-07-15 09:45:00,35.54,35.56,35.51,35.52,46400.0,31.7753,31.7932,31.7485,31.7574,46400.0
2013-07-15 09:50:00,35.51,35.51,35.4,35.46,80000.0,31.7485,31.7485,31.6502,31.7038,80000.0
2013-07-15 09:55:00,35.48,35.52,35.43,35.5,50400.0,31.7217,31.7574,31.677,31.7396,50400.0
2013-07-15 10:00:00,35.5,35.54,35.47,35.52,60000.0,31.7396,31.7753,31.7127,31.7574,60000.0
2013-07-15 10:05:00,35.54,35.55,35.44,35.44,59400.0,31.7753,31.7843,31.6859,31.6859,59400.0
2013-07-15 10:10:00,35.44,35.49,35.44,35.48,41400.0,31.6859,31.7306,31.6859,31.7217,41400.0
2013-07-15 10:15:00,35.47,35.51,35.45,35.46,28000.0,31.7127,31.7485,31.6949,31.7038,28000.0
2013-07-15 10:20:00,35.48,35.49,35.44,35.47,50800.0,31.7217,31.7306,31.6859,31.7127,50800.0
2013-07-15 10:25:00,35.48,35.48,35.42,35.42,15600.0,31.7217,31.7217,31.668,31.668,15600.0
2013-07-15 10:30:00,35.42,35.46,35.42,35.46,13200.0,31.668,31.7038,31.668,31.7038,13200.0
2013-07-15 10:35:00,35.46,35.49,35.46,35.48,75800.0,31.7038,31.7306,31.7038,31.7217,75800.0
2013-07-15 10:40:00,35.48,35.49,35.43,35.45,30800.0,31.7217,31.7306,31.677,31.6949,30800.0
2013-07-15 10:45:00,35.46,35.48,35.4,35.41,31400.0,31.7038,31.7217,31.6502,31.6591,31400.0
2013-07-15 10:50:00,35.41,35.42,35.38,35.39,34800.0,31.6591,31.668,31.6323,31.6412,34800.0
2013-07-15 10:55:00,35.4,35.47,35.38,35.46,26800.0,31.6502,31.7127,31.6323,31.7038,26800.0
2013-07-15 11:00:00,35.46,35.49,35.45,35.47,280400.0,31.7038,31.7306,31.6949,31.7127,280400.0
2013-07-15 11:05:00,35.47,35.51,35.47,35.51,81800.0,31.7127,31.7485,31.7127,31.7485,81800.0
2013-07-15 11:10:00,35.49,35.51,35.48,35.49,27000.0,31.7306,31.7485,31.7217,31.7306,27000.0
2013-07-15 11:15:00,35.5,35.52,35.49,35.5,121600.0,31.7396,31.7574,31.7306,31.7396,121600.0
2013-07-15 11:20:00,35.49,35.5,35.45,35.46,49600.0,31.7306,31.7396,31.6949,31.7038,49600.0
2013-07-15 11:25:00,35.46,35.49,35.46,35.49,15200.0,31.7038,31.7306,31.7038,31.7306,15200.0
2013-07-15 11:30:00,35.49,35.57,35.49,35.57,91800.0,31.7306,31.8022,31.7306,31.8022,91800.0
2013-07-15 11:35:00,35.57,35.57,35.48,35.51,82600.0,31.8022,31.8022,31.7217,31.7485,82600.0
2013-07-15 11:40:00,35.52,35.54,35.5,35.54,65400.0,31.7574,31.7753,31.7396,31.7753,65400.0
2013-07-15 11:45:00,35.54,35.58,35.49,35.51,95400.0,31.7753,31.8111,31.7306,31.7485,95400.0
2013-07-15 11:50:00,35.51,35.54,35.47,35.47,90800.0,31.7485,31.7753,31.7127,31.7127,90800.0
2013-07-15 11:55:00,35.47,35.48,35.43,35.44,76200.0,31.7127,31.7217,31.677,31.6859,76200.0
2013-07-15 12:00:00,35.43,35.45,35.39,35.44,22800.0,31.677,31.6949,31.6412,31.6859,22800.0
2013-07-15 12:05:00,35.43,35.46,35.42,35.42,83200.0,31.677,31.7038,31.668,31.668,83200.0
2013-07-15 12:10:00,35.42,35.43,35.4,35.42,14800.0,31.668,31.677,31.6502,31.668,14800.0
2013-07-15 12:15:00,35.43,35.45,35.41,35.43,17800.0,31.677,31.6949,31.6591,31.677,17800.0
2013-07-15 12:20:00,35.42,35.42,35.34,35.37,47000.0,31.668,31.668,31.5965,31.6233,47000.0
2013-07-15 12:25:00,35.37,35.42,35.34,35.4,62800.0,31.6233,31.668,31.5965,31.6502,62800.0
2013-07-15 12:30:00,35.4,35.46,35.4,35.43,40600.0,31.6502,31.7038,31.6502,31.677,40600.0
2013-07-15 12:35:00,35.43,35.49,35.42,35.45,37600.0,31.677,31.7306,31.668,31.6949,37600.0
2013-07-15 12:40:00,35.45,35.5,35.43,35.44,37600.0,31.6949,31.7396,31.677,31.6859,37600.0
2013-07-15 12:45:00,35.44,35.49,35.44,35.47,26200.0,31.6859,31.7306,31.6859,31.7127,26200.0
2013-07-15 12:50:00,35.47,35.5,35.46,35.46,36800.0,31.7127,31.7396,31.7038,31.7038,36800.0
2013-07-15 12:55:00,35.46,35.51,35.46,35.49,51600.0,31.7038,31.7485,31.7038,31.7306,51600.0
2013-07-15 13:00:00,35.49,35.5,35.45,35.48,46600.0,31.7306,31.7396,31.6949,31.7217,46600.0
2013-07-15 13:05:00,35.48,35.49,35.46,35.46,105800.0,31.7217,31.7306,31.7038,31.7038,105800.0
2013-07-15 13:10:00,35.47,35.49,35.46,35.49,73800.0,31.7127,31.7306,31.7038,31.7306,73800.0
2013-07-15 13:15:00,35.49,35.49,35.46,35.49,52000.0,31.7306,31.7306,31.7038,31.7306,52000.0
2013-07-15 13:20:00,35.49,35.49,35.45,35.45,49800.0,31.7306,31.7306,31.6949,31.6949,49800.0
2013-07-15 13:25:00,35.47,35.49,35.45,35.48,82400.0,31.7127,31.7306,31.6949,31.7217,82400.0
2013-07-15 13:30:00,35.48,35.49,35.45,35.46,54600.0,31.7217,31.7306,31.6949,31.7038,54600.0
2013-07-15 13:35:00,35.46,35.48,35.44,35.48,100400.0,31.7038,31.7217,31.6859,31.7217,100400.0
2013-07-15 13:40:00,35.48,35.49,35.46,35.47,38000.0,31.7217,31.7306,31.7038,31.7127,38000.0
2013-07-15 13:45:00,35.48,35.49,35.46,35.49,15000.0,31.7217,31.7306,31.7038,31.7306,15000.0
2013-07-15 13:50:00,35.49,35.49,35.45,35.47,69400.0,31.7306,31.7306,31.6949,31.7127,69400.0
2013-07-15 13:55:00,35.47,35.48,35.45,35.47,35200.0,31.7127,31.7217,31.6949,31.7127,35200.0
2013-07-15 14:00:00,35.46,35.48,35.44,35.45,81600.0,31.7038,31.7217,31.6859,31.6949,81600.0
2013-07-15 14:05:00,35.46,35.47,35.44,35.44,61400.0,31.7038,31.7127,31.6859,31.6859,61400.0
2013-07-15 14:10:00,35.44,35.49,35.4,35.47,82400.0,31.6859,31.7306,31.6502,31.7127,82400.0
2013-07-15 14:15:00,35.48,35.52,35.46,35.52,50000.0,31.7217,31.7574,31.7038,31.7574,50000.0
2013-07-15 14:20:00,35.52,35.52,35.49,35.49,26400.0,31.7574,31.7574,31.7306,31.7306,26400.0
2013-07-15 14:25:00,35.5,35.52,35.49,35.52,59000.0,31.7396,31.7574,31.7306,31.7574,59000.0
2013-07-15 14:30:00,35.52,35.52,35.47,35.49,27200.0,31.7574,31.7574,31.7127,31.7306,27200.0
2013-07-15 14:35:00,35.49,35.5,35.49,35.49,16200.0,31.7306,31.7396,31.7306,31.7306,16200.0
2013-07-15 14:40:00,35.49,35.51,35.49,35.49,44000.0,31.7306,31.7485,31.7306,31.7306,44000.0
2013-07-15 14:45:00,35.49,35.51,35.48,35.49,50400.0,31.7306,31.7485,31.7217,31.7306,50400.0
2013-07-15 14:50:00,35.49,35.51,35.49,35.49,72200.0,31.7306,31.7485,31.7306,31.7306,72200.0
2013-07-15 14:55:00,35.49,35.51,35.49,35.5,63000.0,31.7306,31.7485,31.7306,31.7396,63000.0
2013-07-15 15:00:00,35.5,35.51,35.49,35.5,64400.0,31.7396,31.7485,31.7306,31.7396,64400.0
2013-07-15 15:05:00,35.5,35.5,35.49,35.49,26400.0,31.7396,31.7396,31.7306,31.7306,26400.0
2013-07-15 15:10:00,35.5,35.5,35.49,35.5,25200.0,31.7396,31.7396,31.7306,31.7396,25200.0
2013-07-15 15:15:00,35.49,35.5,35.48,35.48,57000.0,31.7306,31.7396,31.7217,31.7217,57000.0
2013-07-15 15:20:00,35.48,35.48,35.46,35.47,59200.0,31.7217,31.7217,31.7038,31.7127,59200.0
2013-07-15 15:25:00,35.47,35.47,35.44,35.44,65200.0,31.7127,31.7127,31.6859,31.6859,65200.0
2013-07-15 15:30:00,35.44,35.48,35.44,35.46,122400.0,31.6859,31.7217,31.6859,31.7038,122400.0
2013-07-15 15:35:00,35.47,35.47,35.43,35.44,134400.0,31.7127,31.7127,31.677,31.6859,134400.0
2013-07-15 15:40:00,35.44,35.47,35.42,35.47,133000.0,31.6859,31.7127,31.668,31.7127,133000.0
2013-07-15 15:45:00,35.46,35.48,35.44,35.44,167200.0,31.7038,31.7217,31.6859,31.6859,167200.0
2013-07-15 15:50:00,35.45,35.47,35.42,35.43,198800.0,31.6949,31.7127,31.668,31.677,198800.0
2013-07-15 15:55:00,35.43,35.47,35.42,35.47,369800.0,31.677,31.7127,31.668,31.7127,369800.0
2013-07-16 09:30:00,35.61,35.88,35.37,35.58,257600.0,31.8379,32.0793,31.6233,31.8111,257600.0
2013-07-16 09:35:00,35.58,35.65,35.51,35.57,27200.0,31.8111,31.8737,31.7485,31.8022,27200.0
2013-07-16 09:40:00,35.59,35.6,35.49,35.51,31400.0,31.82,31.829,31.7306,31.7485,31400.0
2013-07-16 09:45:00,35.5,35.6,35.5,35.52,52000.0,31.7396,31.829,31.7396,31.7574,52000.0
2013-07-16 09:50:00,35.54,35.67,35.52,35.63,61400.0,31.7753,31.8916,31.7574,31.8558,61400.0
2013-07-16 09:55:00,35.63,35.63,35.5,35.56,61400.0,31.8558,31.8558,31.7396,31.7932,61400.0
2013-07-16 10:00:00,35.57,35.57,35.44,35.49,42000.0,31.8022,31.8022,31.6859,31.7306,42000.0
2013-07-16 10:05:00,35.49,35.55,35.47,35.49,26400.0,31.7306,31.7843,31.7127,31.7306,26400.0
2013-07-16 10:10:00,35.52,35.55,35.51,35.54,23600.0,31.7574,31.7843,31.7485,31.7753,23600.0
2013-07-16 10:15:00,35.55,35.58,35.51,35.55,44000.0,31.7843,31.8111,31.7485,31.7843,44000.0
2013-07-16 10:20:00,35.56,35.57,35.49,35.51,57000.0,31.7932,31.8022,31.7306,31.7485,57000.0
2013-07-16 10:25:00,35.52,35.52,35.45,35.47,34600.0,31.7574,31.7574,31.6949,31.7127,34600.0
2013-07-16 10:30:00,35.48,35.49,35.46,35.46,34600.0,31.7217,31.7306,31.7038,31.7038,34600.0
2013-07-16 10:35:00,35.46,35.48,35.45,35.46,19800.0,31.7038,31.7217,31.6949,31.7038,19800.0
2013-07-16 10:40:00,35.45,35.47,35.44,35.47,13000.0,31.6949,31.7127,31.6859,31.7127,13000.0
2013-07-16 10:45:00,35.46,35.46,35.39,35.39,18200.0,31.7038,31.7038,31.6412,31.6412,18200.0
2013-07-16 10:50:00,35.39,35.44,35.36,35.41,34600.0,31.6412,31.6859,31.6144,31.6591,34600.0
2013-07-16 10:55:00,35.42,35.45,35.34,35.35,40800.0,31.668,31.6949,31.5965,31.6055,40800.0
2013-07-16 11:00:00,35.34,35.37,35.32,35.35,22800.0,31.5965,31.6233,31.5786,31.6055,22800.0
2013-07-16 11:05:00,35.34,35.38,35.32,35.35,25800.0,31.5965,31.6323,31.5786,31.6055,25800.0
2013-07-16 11:10:00,35.35,35.39,35.35,35.36,38200.0,31.6055,31.6412,31.6055,31.6144,38200.0
2013-07-16 11:15:00,35.36,35.39,35.32,35.36,162200.0,31.6144,31.6412,31.5786,31.6144,162200.0
2013-07-16 11:20:00,35.35,35.37,35.34,35.35,36000.0,31.6055,31.6233,31.5965,31.6055,36000.0
2013-07-16 11:25:00,35.35,35.4,35.35,35.35,99600.0,31.6055,31.6502,31.6055,31.6055,99600.0
2013-07-16 11:30:00,35.35,35.41,35.34,35.38,37400.0,31.6055,31.6591,31.5965,31.6323,37400.0
2013-07-16 11:35:00,35.37,35.39,35.36,35.38,10400.0,31.6233,31.6412,31.6144,31.6323,10400.0
2013-07-16 11:40:00,35.38,35.38,35.34,35.36,14200.0,31.6323,31.6323,31.5965,31.6144,14200.0
2013-07-16 11:45:00,35.36,35.37,35.33,35.34,51400.0,31.6144,31.6233,31.5876,31.5965,51400.0
2013-07-16 11:50:00,35.34,35.36,35.34,35.34,19400.0,31.5965,31.6144,31.5965,31.5965,19400.0
2013-07-16 11:55:00,35.34,35.35,35.34,35.35,9800.0,31.5965,31.6055,31.5965,31.6055,9800.0
2013-07-16 12:00:00,35.35,35.35,35.34,35.35,34400.0,31.6055,31.6055,31.5965,31.6055,34400.0
2013-07-16 12:05:00,35.35,35.35,35.34,35.34,28000.0,31.6055,31.6055,31.5965,31.5965,28000.0
2013-07-16 12:10:00,35.34,35.34,35.32,35.34,9000.0,31.5965,31.5965,31.5786,31.5965,9000.0
2013-07-16 12:15:00,35.34,35.4,35.34,35.38,19400.0,31.5965,31.6502,31.5965,31.6323,19400.0
2013-07-16 12:20:00,35.37,35.37,35.32,35.34,24200.0,31.6233,31.6233,31.5786,31.5965,24200.0
2013-07-16 12:25:00,35.33,35.38,35.32,35.38,110200.0,31.5876,31.6323,31.5786,31.6323,110200.0
2013-07-16 12:30:00,35.37,35.38,35.32,35.38,54000.0,31.6233,31.6323,31.5786,31.6323,54000.0
2013-07-16 12:35:00,35.38,35.4,35.34,35.38,56400.0,31.6323,31.6502,31.5965,31.6323,56400.0
2013-07-16 12:40:00,35.38,35.41,35.36,35.4,69400.0,31.6323,31.6591,31.6144,31.6502,69400.0
2013-07-16 12:45:00,35.4,35.41,35.38,35.4,124600.0,31.6502,31.6591,31.6323,31.6502,124600.0
2013-07-16 12:50:00,35.4,35.43,35.38,35.43,41000.0,31.6502,31.677,31.6323,31.677,41000.0
2013-07-16 12:55:00,35.43,35.43,35.4,35.4,14000.0,31.677,31.677,31.6502,31.6502,14000.0
2013-07-16 13:00:00,35.41,35.42,35.39,35.41,10800.0,31.6591,31.668,31.6412,31.6591,10800.0
2013-07-16 13:05:00,35.41,35.43,35.41,35.43,6800.0,31.6591,31.677,31.6591,31.677,6800.0
2013-07-16 13:10:00,35.43,35.44,35.4,35.43,64400.0,31.677,31.6859,31.6502,31.677,64400.0
2013-07-16 13:15:00,35.43,35.44,35.41,35.42,23600.0,31.677,31.6859,31.6591,31.668,23600.0
2013-07-16 13:20:00,35.43,35.46,35.41,35.45,34200.0,31.677,31.7038,31.6591,31.6949,34200.0
2013-07-16 13:25:00,35.46,35.47,35.45,35.46,38800.0,31.7038,31.7127,31.6949,31.7038,38800.0
2013-07-16 13:30:00,35.45,35.5,35.45,35.5,23400.0,31.6949,31.7396,31.6949,31.7396,23400.0
2013-07-16 13:35:00,35.51,35.51,35.48,35.49,20400.0,31.7485,31.7485,31.7217,31.7306,20400.0
2013-07-16 13:40:00,35.49,35.52,35.46,35.47,31400.0,31.7306,31.7574,31.7038,31.7127,31400.0
2013-07-16 13:45:00,35.47,35.5,35.46,35.49,27600.0,31.7127,31.7396,31.7038,31.7306,27600.0
2013-07-16 13:50:00,35.49,35.51,35.49,35.51,22400.0,31.7306,31.7485,31.7306,31.7485,22400.0
2013-07-16 13:55:00,35.5,35.51,35.49,35.51,20200.0,31.7396,31.7485,31.7306,31.7485,20200.0
2013-07-16 14:00:00,35.51,35.52,35.49,35.5,50200.0,31.7485,31.7574,31.7306,31.7396,50200.0
2013-07-16 14:05:00,35.51,35.51,35.47,35.48,15800.0,31.7485,31.7485,31.7127,31.7217,15800.0
2013-07-16 14:10:00,35.49,35.53,35.48,35.52,38600.0,31.7306,31.7664,31.7217,31.7574,38600.0
2013-07-16 14:15:00,35.51,35.51,35.46,35.46,40600.0,31.7485,31.7485,31.7038,31.7038,40600.0
2013-07-16 14:20:00,35.47,35.48,35.45,35.46,28600.0,31.7127,31.7217,31.6949,31.7038,28600.0
2013-07-16 14:25:00,35.46,35.49,35.46,35.47,22200.0,31.7038,31.7306,31.7038,31.7127,22200.0
2013-07-16 14:30:00,35.47,35.47,35.45,35.46,31000.0,31.7127,31.7127,31.6949,31.7038,31000.0
2013-07-16 14:35:00,35.46,35.46,35.44,35.45,83000.0,31.7038,31.7038,31.6859,31.6949,83000.0
2013-07-16 14:40:00,35.44,35.48,35.44,35.46,41600.0,31.6859,31.7217,31.6859,31.7038,41600.0
2013-07-16 14:45:00,35.45,35.48,35.45,35.47,20000.0,31.6949,31.7217,31.6949,31.7127,20000.0
2013-07-16 14:50:00,35.46,35.49,35.45,35.48,27000.0,31.7038,31.7306,31.6949,31.7217,27000.0
2013-07-16 14:55:00,35.47,35.49,35.45,35.46,15600.0,31.7127,31.7306,31.6949,31.7038,15600.0
2013-07-16 15:00:00,35.46,35.46,35.42,35.44,15400.0,31.7038,31.7038,31.668,31.6859,15400.0
2013-07-16 15:05:00,35.43,35.44,35.4,35.42,20000.0,31.677,31.6859,31.6502,31.668,20000.0
2013-07-16 15:10:00,35.43,35.46,35.41,35.42,46400.0,31.677,31.7038,31.6591,31.668,46400.0
2013-07-16 15:15:00,35.42,35.46,35.41,35.45,55600.0,31.668,31.7038,31.6591,31.6949,55600.0
2013-07-16 15:20:00,35.45,35.46,35.43,35.44,39200.0,31.6949,31.7038,31.677,31.6859,39200.0
2013-07-16 15:25:00,35.43,35.47,35.43,35.47,35000.0,31.677,31.7127,31.677,31.7127,35000.0
2013-07-16 15:30:00,35.47,35.51,35.47,35.48,48400.0,31.7127,31.7485,31.7127,31.7217,48400.0
2013-07-16 15:35:00,35.48,35.5,35.47,35.48,38200.0,31.7217,31.7396,31.7127,31.7217,38200.0
2013-07-16 15:40:00,35.48,35.5,35.47,35.48,65600.0,31.7217,31.7396,31.7127,31.7217,65600.0
2013-07-16 15:45:00,35.49,35.49,35.47,35.49,71400.0,31.7306,31.7306,31.7127,31.7306,71400.0
2013-07-16 15:50:00,35.49,35.51,35.48,35.49,67800.0,31.7306,31.7485,31.7217,31.7306,67800.0
2013-07-16 15:55:00,35.5,35.52,35.49,35.51,192800.0,31.7396,31.7574,31.7306,31.7485,192800.0
2013-07-17 09:30:00,35.56,35.84,35.56,35.77,62000.0,31.7932,32.0436,31.7932,31.981,62000.0
2013-07-17 09:35:00,35.76,35.76,35.63,35.73,18000.0,31.972,31.972,31.8558,31.9452,18000.0
2013-07-17 09:40:00,35.74,35.8,35.71,35.73,29000.0,31.9541,32.0078,31.9273,31.9452,29000.0
2013-07-17 09:45:00,35.72,35.75,35.6,35.63,64400.0,31.9363,31.9631,31.829,31.8558,64400.0
2013-07-17 09:50:00,35.65,35.68,35.59,35.63,41400.0,31.8737,31.9005,31.82,31.8558,41400.0
2013-07-17 09:55:00,35.63,35.64,35.59,35.59,35400.0,31.8558,31.8647,31.82,31.82,35400.0
2013-07-17 10:00:00,35.58,35.68,35.56,35.68,49600.0,31.8111,31.9005,31.7932,31.9005,49600.0
2013-07-17 10:05:00,35.68,35.7,35.65,35.66,100600.0,31.9005,31.9184,31.8737,31.8826,100600.0
2013-07-17 10:10:00,35.67,35.67,35.6,35.66,55600.0,31.8916,31.8916,31.829,31.8826,55600.0
2013-07-17 10:15:00,35.67,35.74,35.67,35.7,59600.0,31.8916,31.9541,31.8916,31.9184,59600.0
2013-07-17 10:20:00,35.7,35.73,35.67,35.71,26000.0,31.9184,31.9452,31.8916,31.9273,26000.0
2013-07-17 10:25:00,35.71,35.74,35.67,35.69,29400.0,31.9273,31.9541,31.8916,31.9094,29400.0
2013-07-17 10:30:00,35.69,35.77,35.68,35.77,166800.0,31.9094,31.981,31.9005,31.981,166800.0
2013-07-17 10:35:00,35.77,35.84,35.76,35.81,27200.0,31.981,32.0436,31.972,32.0167,27200.0
2013-07-17 10:40:00,35.81,35.81,35.72,35.73,27400.0,32.0167,32.0167,31.9363,31.9452,27400.0
2013-07-17 10:45:00,35.72,35.72,35.67,35.69,13600.0,31.9363,31.9363,31.8916,31.9094,13600.0
2013-07-17 10:50:00,35.69,35.7,35.66,35.67,13600.0,31.9094,31.9184,31.8826,31.8916,13600.0
2013-07-17 10:55:00,35.65,35.69,35.65,35.67,15200.0,31.8737,31.9094,31.8737,31.8916,15200.0
2013-07-17 11:00:00,35.67,35.7,35.66,35.69,17800.0,31.8916,31.9184,31.8826,31.9094,17800.0
2013-07-17 11:05:00,35.69,35.69,35.65,35.69,14200.0,31.9094,31.9094,31.8737,31.9094,14200.0
2013-07-17 11:10:00,35.69,35.7,35.65,35.68,74200.0,31.9094,31.9184,31.8737,31.9005,74200.0
2013-07-17 11:15:00,35.68,35.7,35.65,35.67,140600.0,31.9005,31.9184,31.8737,31.8916,140600.0
2013-07-17 11:20:00,35.67,35.67,35.56,35.57,47000.0,31.8916,31.8916,31.7932,31.8022,47000.0
2013-07-17 11:25:00,35.56,35.59,35.51,35.52,176800.0,31.7932,31.82,31.7485,31.7574,176800.0
2013-07-17 11:30:00,35.53,35.54,35.51,35.54,33400.0,31.7664,31.7753,31.7485,31.7753,33400.0
2013-07-17 11:35:00,35.54,35.55,35.54,35.54,47000.0,31.7753,31.7843,31.7753,31.7753,47000.0
2013-07-17 11:40:00,35.55,35.56,35.54,35.56,10000.0,31.7843,31.7932,31.7753,31.7932,10000.0
2013-07-17 11:45:00,35.56,35.56,35.52,35.55,54400.0,31.7932,31.7932,31.7574,31.7843,54400.0
2013-07-17 11:50:00,35.55,35.55,35.52,35.52,26000.0,31.7843,31.7843,31.7574,31.7574,26000.0
2013-07-17 11:55:00,35.52,35.54,35.49,35.53,293800.0,31.7574,31.7753,31.7306,31.7664,293800.0
2013-07-17 12:00:00,35.53,35.56,35.52,35.53,69800.0,31.7664,31.7932,31.7574,31.7664,69800.0
2013-07-17 12:05:00,35.54,35.65,35.52,35.65,218200.0,31.7753,31.8737,31.7574,31.8737,218200.0
2013-07-17 12:10:00,35.65,35.74,35.63,35.72,132000.0,31.8737,31.9541,31.8558,31.9363,132000.0
2013-07-17 12:15:00,35.71,35.77,35.71,35.74,30600.0,31.9273,31.981,31.9273,31.9541,30600.0
2013-07-17 12:20:00,35.73,35.77,35.71,35.76,39600.0,31.9452,31.981,31.9273,31.972,39600.0
2013-07-17 12:25:00,35.76,35.77,35.74,35.76,36200.0,31.972,31.981,31.9541,31.972,36200.0
2013-07-17 12:30:00,35.76,35.77,35.71,35.73,51600.0,31.972,31.981,31.9273,31.9452,51600.0
2013-07-17 12:35:00,35.73,35.76,35.71,35.71,27200.0,31.9452,31.972,31.9273,31.9273,27200.0
2013-07-17 12:40:00,35.72,35.74,35.69,35.7,323000.0,31.9363,31.9541,31.9094,31.9184,323000.0
2013-07-17 12:45:00,35.7,35.76,35.68,35.74,30400.0,31.9184,31.972,31.9005,31.9541,30400.0
2013-07-17 12:50:00,35.74,35.79,35.73,35.74,21600.0,31.9541,31.9988,31.9452,31.9541,21600.0
2013-07-17 12:55:00,35.74,35.77,35.73,35.74,30600.0,31.9541,31.981,31.9452,31.9541,30600.0
2013-07-17 13:00:00,35.74,35.75,35.71,35.72,11400.0,31.9541,31.9631,31.9273,31.9363,11400.0
2013-07-17 13:05:00,35.72,35.76,35.71,35.75,13800.0,31.9363,31.972,31.9273,31.9631,13800.0
2013-07-17 13:10:00,35.76,35.77,35.72,35.73,52200.0,31.972,31.981,31.9363,31.9452,52200.0
2013-07-17 13:15:00,35.73,35.75,35.73,35.74,14200.0,31.9452,31.9631,31.9452,31.9541,14200.0
2013-07-17 13:20:00,35.74,35.76,35.72,35.72,10400.0,31.9541,31.972,31.9363,31.9363,10400.0
2013-07-17 13:25:00,35.72,35.72,35.69,35.71,15400.0,31.9363,31.9363,31.9094,31.9273,15400.0
2013-07-17 13:30:00,35.72,35.74,35.71,35.71,16000.0,31.9363,31.9541,31.9273,31.9273,16000.0
2013-07-17 13:35:00,35.72,35.74,35.71,35.73,9600.0,31.9363,31.9541,31.9273,31.9452,9600.0
2013-07-17 13:40:00,35.73,35.74,35.73,35.74,3400.0,31.9452,31.9541,31.9452,31.9541,3400.0
2013-07-17 13:45:00,35.73,35.73,35.71,35.73,20400.0,31.9452,31.9452,31.9273,31.9452,20400.0
2013-07-17 13:50:00,35.73,35.78,35.73,35.75,71000.0,31.9452,31.9899,31.9452,31.9631,71000.0
2013-07-17 13:55:00,35.75,35.76,35.74,35.74,23800.0,31.9631,31.972,31.9541,31.9541,23800.0
2013-07-17 14:00:00,35.74,35.75,35.72,35.72,22400.0,31.9541,31.9631,31.9363,31.9363,22400.0
2013-07-17 14:05:00,35.72,35.74,35.72,35.73,26600.0,31.9363,31.9541,31.9363,31.9452,26600.0
2013-07-17 14:10:00,35.72,35.73,35.7,35.71,18400.0,31.9363,31.9452,31.9184,31.9273,18400.0
2013-07-17 14:15:00,35.71,35.74,35.7,35.72,318600.0,31.9273,31.9541,31.9184,31.9363,318600.0
2013-07-17 14:20:00,35.71,35.73,35.67,35.67,203600.0,31.9273,31.9452,31.8916,31.8916,203600.0
2013-07-17 14:25:00,35.68,35.68,35.62,35.63,225000.0,31.9005,31.9005,31.8469,31.8558,225000.0
2013-07-17 14:30:00,35.63,35.65,35.58,35.6,246800.0,31.8558,31.8737,31.8111,31.829,246800.0
2013-07-17 14:35:00,35.6,35.62,35.58,35.58,26800.0,31.829,31.8469,31.8111,31.8111,26800.0
2013-07-17 14:40:00,35.58,35.58,35.54,35.55,115400.0,31.8111,31.8111,31.7753,31.7843,115400.0
2013-07-17 14:45:00,35.54,35.54,35.47,35.48,246600.0,31.7753,31.7753,31.7127,31.7217,246600.0
2013-07-17 14:50:00,35.48,35.5,35.48,35.49,26000.0,31.7217,31.7396,31.7217,31.7306,26000.0
2013-07-17 14:55:00,35.49,35.56,35.49,35.55,168400.0,31.7306,31.7932,31.7306,31.7843,168400.0
2013-07-17 15:00:00,35.55,35.59,35.54,35.58,164000.0,31.7843,31.82,31.7753,31.8111,164000.0
2013-07-17 15:05:00,35.58,35.6,35.57,35.58,135000.0,31.8111,31.829,31.8022,31.8111,135000.0
2013-07-17 15:10:00,35.58,35.61,35.57,35.58,40800.0,31.8111,31.8379,31.8022,31.8111,40800.0
2013-07-17 15:15:00,35.58,35.6,35.56,35.59,34400.0,31.8111,31.829,31.7932,31.82,34400.0
2013-07-17 15:20:00,35.6,35.6,35.56,35.56,29400.0,31.829,31.829,31.7932,31.7932,29400.0
2013-07-17 15:25:00,35.56,35.57,35.52,35.56,127600.0,31.7932,31.8022,31.7574,31.7932,127600.0
2013-07-17 15:30:00,35.54,35.57,35.49,35.49,42000.0,31.7753,31.8022,31.7306,31.7306,42000.0
2013-07-17 15:35:00,35.49,35.56,35.49,35.55,115600.0,31.7306,31.7932,31.7306,31.7843,115600.0
2013-07-17 15:40:00,35.56,35.6,35.56,35.6,35000.0,31.7932,31.829,31.7932,31.829,35000.0
2013-07-17 15:45:00,35.6,35.6,35.58,35.59,56800.0,31.829,31.829,31.8111,31.82,56800.0
2013-07-17 15:50:00,35.59,35.6,35.58,35.6,83000.0,31.82,31.829,31.8111,31.829,83000.0
2013-07-17 15:55:00,35.6,35.62,35.59,35.6,178800.0,31.829,31.8469,31.82,31.829,178800.0
2013-07-18 09:30:00,35.99,36.6,35.98,36.53,358000.0,32.1777,32.723,32.1687,32.6605,358000.0
2013-07-18 09:35:00,36.52,36.52,36.23,36.37,86400.0,32.6515,32.6515,32.3922,32.5174,86400.0
2013-07-18 09:40:00,36.35,36.35,36.23,36.24,100400.0,32.4995,32.4995,32.3922,32.4012,100400.0
2013-07-18 09:45:00,36.24,36.28,36.2,36.28,100000.0,32.4012,32.4369,32.3654,32.4369,100000.0
2013-07-18 09:50:00,36.29,36.38,36.25,36.38,102400.0,32.4459,32.5264,32.4101,32.5264,102400.0
2013-07-18 09:55:00,36.38,36.38,36.24,36.27,133800.0,32.5264,32.5264,32.4012,32.428,133800.0
2013-07-18 10:00:00,36.27,36.27,36.15,36.21,63400.0,32.428,32.428,32.3207,32.3744,63400.0
2013-07-18 10:05:00,36.21,36.29,36.2,36.28,50400.0,32.3744,32.4459,32.3654,32.4369,50400.0
2013-07-18 10:10:00,36.28,36.32,36.24,36.31,31000.0,32.4369,32.4727,32.4012,32.4638,31000.0
2013-07-18 10:15:00,36.32,36.34,36.27,36.27,30600.0,32.4727,32.4906,32.428,32.428,30600.0
2013-07-18 10:20:00,36.28,36.37,36.28,36.36,39000.0,32.4369,32.5174,32.4369,32.5085,39000.0
2013-07-18 10:25:00,36.37,36.38,36.29,36.31,31000.0,32.5174,32.5264,32.4459,32.4638,31000.0
2013-07-18 10:30:00,36.32,36.33,36.26,36.27,64600.0,32.4727,32.4816,32.4191,32.428,64600.0
2013-07-18 10:35:00,36.27,36.29,36.26,36.27,58400.0,32.428,32.4459,32.4191,32.428,58400.0
2013-07-18 10:40:00,36.27,36.31,36.27,36.27,122600.0,32.428,32.4638,32.428,32.428,122600.0
2013-07-18 10:45:00,36.27,36.28,36.24,36.27,74200.0,32.428,32.4369,32.4012,32.428,74200.0
2013-07-18 10:50:00,36.26,36.42,36.26,36.42,61600.0,32.4191,32.5621,32.4191,32.5621,61600.0
2013-07-18 10:55:00,36.42,36.42,36.37,36.42,76800.0,32.5621,32.5621,32.5174,32.5621,76800.0
2013-07-18 11:00:00,36.42,36.47,36.41,36.47,89000.0,32.5621,32.6068,32.5532,32.6068,89000.0
2013-07-18 11:05:00,36.47,36.5,36.43,36.47,293400.0,32.6068,32.6336,32.5711,32.6068,293400.0
2013-07-18 11:10:00,36.47,36.66,36.45,36.66,630800.0,32.6068,32.7767,32.5889,32.7767,630800.0
2013-07-18 11:15:00,36.66,36.66,36.58,36.6,243200.0,32.7767,32.7767,32.7052,32.723,243200.0
2013-07-18 11:20:00,36.6,36.65,36.59,36.6,60200.0,32.723,32.7678,32.7141,32.723,60200.0
2013-07-18 11:25:00,36.62,36.65,36.59,36.6,35600.0,32.7409,32.7678,32.7141,32.723,35600.0
2013-07-18 11:30:00,36.6,36.64,36.59,36.59,39400.0,32.723,32.7588,32.7141,32.7141,39400.0
2013-07-18 11:35:00,36.59,36.62,36.59,36.61,25200.0,32.7141,32.7409,32.7141,32.732,25200.0
2013-07-18 11:40:00,36.62,36.62,36.56,36.58,20600.0,32.7409,32.7409,32.6873,32.7052,20600.0
2013-07-18 11:45:00,36.57,36.62,36.56,36.58,44600.0,32.6962,32.7409,32.6873,32.7052,44600.0
2013-07-18 11:50:00,36.57,36.58,36.55,36.56,30800.0,32.6962,32.7052,32.6783,32.6873,30800.0
2013-07-18 11:55:00,36.56,36.59,36.52,36.54,60800.0,32.6873,32.7141,32.6515,32.6694,60800.0
2013-07-18 12:00:00,36.54,36.55,36.51,36.51,18400.0,32.6694,32.6783,32.6426,32.6426,18400.0
2013-07-18 12:05:00,36.51,36.55,36.48,36.48,62400.0,32.6426,32.6783,32.6158,32.6158,62400.0
2013-07-18 12:10:00,36.47,36.47,36.27,36.3,212800.0,32.6068,32.6068,32.428,32.4548,212800.0
2013-07-18 12:15:00,36.29,36.38,36.29,36.38,93000.0,32.4459,32.5264,32.4459,32.5264,93000.0
2013-07-18 12:20:00,36.38,36.42,36.37,36.4,77200.0,32.5264,32.5621,32.5174,32.5442,77200.0
2013-07-18 12:25:00,36.39,36.41,36.38,36.38,41200.0,32.5353,32.5532,32.5264,32.5264,41200.0
2013-07-18 12:30:00,36.38,36.4,36.31,36.32,47200.0,32.5264,32.5442,32.4638,32.4727,47200.0
2013-07-18 12:35:00,36.33,36.33,36.26,36.26,37600.0,32.4816,32.4816,32.4191,32.4191,37600.0
2013-07-18 12:40:00,36.26,36.29,36.24,36.25,55400.0,32.4191,32.4459,32.4012,32.4101,55400.0
2013-07-18 12:45:00,36.25,36.29,36.24,36.24,24800.0,32.4101,32.4459,32.4012,32.4012,24800.0
2013-07-18 12:50:00,36.25,36.28,36.25,36.27,34400.0,32.4101,32.4369,32.4101,32.428,34400.0
2013-07-18 12:55:00,36.28,36.31,36.26,36.3,25400.0,32.4369,32.4638,32.4191,32.4548,25400.0
2013-07-18 13:00:00,36.29,36.33,36.28,36.32,33800.0,32.4459,32.4816,32.4369,32.4727,33800.0
2013-07-18 13:05:00,36.32,36.33,36.29,36.29,45800.0,32.4727,32.4816,32.4459,32.4459,45800.0
2013-07-18 13:10:00,36.3,36.32,36.29,36.29,116200.0,32.4548,32.4727,32.4459,32.4459,116200.0
2013-07-18 13:15:00,36.3,36.31,36.26,36.26,65800.0,32.4548,32.4638,32.4191,32.4191,65800.0
2013-07-18 13:20:00,36.27,36.3,36.27,36.29,86400.0,32.428,32.4548,32.428,32.4459,86400.0
2013-07-18 13:25:00,36.29,36.31,36.25,36.26,38600.0,32.4459,32.4638,32.4101,32.4191,38600.0
2013-07-18 13:30:00,36.26,36.29,36.25,36.27,64200.0,32.4191,32.4459,32.4101,32.428,64200.0
2013-07-18 13:35:00,36.27,36.35,36.27,36.34,30000.0,32.428,32.4995,32.428,32.4906,30000.0
2013-07-18 13:40:00,36.35,36.38,36.34,36.37,27400.0,32.4995,32.5264,32.4906,32.5174,27400.0
2013-07-18 13:45:00,36.37,36.4,36.37,36.38,22000.0,32.5174,32.5442,32.5174,32.5264,22000.0
2013-07-18 13:50:00,36.38,36.39,36.37,36.39,38600.0,32.5264,32.5353,32.5174,32.5353,38600.0
2013-07-18 13:55:00,36.39,36.43,36.38,36.43,39600.0,32.5353,32.5711,32.5264,32.5711,39600.0
2013-07-18 14:00:00,36.42,36.46,36.41,36.46,43600.0,32.5621,32.5979,32.5532,32.5979,43600.0
2013-07-18 14:05:00,36.46,36.47,36.45,36.45,35800.0,32.5979,32.6068,32.5889,32.5889,35800.0
2013-07-18 14:10:00,36.45,36.46,36.41,36.44,65800.0,32.5889,32.5979,32.5532,32.58,65800.0
2013-07-18 14:15:00,36.44,36.47,36.44,36.45,50000.0,32.58,32.6068,32.58,32.5889,50000.0
2013-07-18 14:20:00,36.45,36.46,36.38,36.39,54200.0,32.5889,32.5979,32.5264,32.5353,54200.0
2013-07-18 14:25:00,36.39,36.41,36.38,36.41,31200.0,32.5353,32.5532,32.5264,32.5532,31200.0
2013-07-18 14:30:00,36.41,36.43,36.37,36.37,156400.0,32.5532,32.5711,32.5174,32.5174,156400.0
2013-07-18 14:35:00,36.37,36.41,36.35,36.36,51400.0,32.5174,32.5532,32.4995,32.5085,51400.0
2013-07-18 14:40:00,36.37,36.37,36.32,36.33,82800.0,32.5174,32.5174,32.4727,32.4816,82800.0
2013-07-18 14:45:00,36.33,36.34,36.3,36.33,70000.0,32.4816,32.4906,32.4548,32.4816,70000.0
2013-07-18 14:50:00,36.33,36.33,36.26,36.26,63600.0,32.4816,32.4816,32.4191,32.4191,63600.0
2013-07-18 14:55:00,36.26,36.33,36.24,36.33,48000.0,32.4191,32.4816,32.4012,32.4816,48000.0
2013-07-18 15:00:00,36.33,36.34,36.31,36.33,78200.0,32.4816,32.4906,32.4638,32.4816,78200.0
2013-07-18 15:05:00,36.33,36.35,36.28,36.28,115200.0,32.4816,32.4995,32.4369,32.4369,115200.0
2013-07-18 15:10:00,36.27,36.27,36.25,36.26,47000.0,32.428,32.428,32.4101,32.4191,47000.0
2013-07-18 15:15:00,36.26,36.3,36.25,36.27,41000.0,32.4191,32.4548,32.4101,32.428,41000.0
2013-07-18 15:20:00,36.29,36.29,36.26,36.27,59600.0,32.4459,32.4459,32.4191,32.428,59600.0
2013-07-18 15:25:00,36.27,36.27,36.24,36.27,56600.0,32.428,32.428,32.4012,32.428,56600.0
2013-07-18 15:30:00,36.27,36.29,36.25,36.29,68200.0,32.428,32.4459,32.4101,32.4459,68200.0
2013-07-18 15:35:00,36.29,36.31,36.28,36.3,63000.0,32.4459,32.4638,32.4369,32.4548,63000.0
2013-07-18 15:40:00,36.3,36.3,36.25,36.25,40600.0,32.4548,32.4548,32.4101,32.4101,40600.0
2013-07-18 15:45:00,36.25,36.27,36.24,36.26,163000.0,32.4101,32.428,32.4012,32.4191,163000.0
2013-07-18 15:50:00,36.26,36.27,36.24,36.25,147000.0,32.4191,32.428,32.4012,32.4101,147000.0
2013-07-18 15:55:00,36.26,36.27,36.24,36.24,191600.0,32.4191,32.428,32.4012,32.4012,191600.0
2013-07-19 09:30:00,36.16,36.38,36.16,36.27,642600.0,32.3297,32.5264,32.3297,32.428,642600.0
2013-07-19 09:35:00,36.32,36.34,36.23,36.23,37000.0,32.4727,32.4906,32.3922,32.3922,37000.0
2013-07-19 09:40:00,36.23,36.3,36.19,36.29,83200.0,32.3922,32.4548,32.3565,32.4459,83200.0
2013-07-19 09:45:00,36.27,36.28,36.22,36.25,74400.0,32.428,32.4369,32.3833,32.4101,74400.0
2013-07-19 09:50:00,36.25,36.27,36.23,36.27,58200.0,32.4101,32.428,32.3922,32.428,58200.0
2013-07-19 09:55:00,36.27,36.37,36.25,36.33,162600.0,32.428,32.5174,32.4101,32.4816,162600.0
2013-07-19 10:00:00,36.31,36.33,36.2,36.2,50800.0,32.4638,32.4816,32.3654,32.3654,50800.0
2013-07-19 10:05:00,36.21,36.26,36.14,36.24,38200.0,32.3744,32.4191,32.3118,32.4012,38200.0
2013-07-19 10:10:00,36.26,36.26,36.15,36.19,50600.0,32.4191,32.4191,32.3207,32.3565,50600.0
2013-07-19 10:15:00,36.2,36.2,36.13,36.13,17800.0,32.3654,32.3654,32.3028,32.3028,17800.0
2013-07-19 10:20:00,36.13,36.19,36.09,36.12,41000.0,32.3028,32.3565,32.2671,32.2939,41000.0
2013-07-19 10:25:00,36.11,36.22,36.1,36.21,36200.0,32.285,32.3833,32.276,32.3744,36200.0
2013-07-19 10:30:00,36.21,36.27,36.18,36.23,34600.0,32.3744,32.428,32.3475,32.3922,34600.0
2013-07-19 10:35:00,36.23,36.26,36.21,36.22,25200.0,32.3922,32.4191,32.3744,32.3833,25200.0
2013-07-19 10:40:00,36.22,36.25,36.2,36.24,29200.0,32.3833,32.4101,32.3654,32.4012,29200.0
2013-07-19 10:45:00,36.25,36.27,36.18,36.19,42800.0,32.4101,32.428,32.3475,32.3565,42800.0
2013-07-19 10:50:00,36.19,36.27,36.19,36.25,52000.0,32.3565,32.428,32.3565,32.4101,52000.0
2013-07-19 10:55:00,36.25,36.26,36.23,36.25,38200.0,32.4101,32.4191,32.3922,32.4101,38200.0
2013-07-19 11:00:00,36.26,36.27,36.24,36.25,190000.0,32.4191,32.428,32.4012,32.4101,190000.0
2013-07-19 11:05:00,36.25,36.26,36.23,36.23,18000.0,32.4101,32.4191,32.3922,32.3922,18000.0
2013-07-19 11:10:00,36.24,36.26,36.22,36.23,53400.0,32.4012,32.4191,32.3833,32.3922,53400.0
2013-07-19 11:15:00,36.22,36.22,36.16,36.17,30200.0,32.3833,32.3833,32.3297,32.3386,30200.0
2013-07-19 11:20:00,36.16,36.18,36.13,36.16,29800.0,32.3297,32.3475,32.3028,32.3297,29800.0
2013-07-19 11:25:00,36.16,36.19,36.13,36.16,52000.0,32.3297,32.3565,32.3028,32.3297,52000.0
2013-07-19 11:30:00,36.16,36.19,36.15,36.16,71000.0,32.3297,32.3565,32.3207,32.3297,71000.0
2013-07-19 11:35:00,36.16,36.17,36.13,36.13,48400.0,32.3297,32.3386,32.3028,32.3028,48400.0
2013-07-19 11:40:00,36.13,36.13,36.08,36.09,67000.0,32.3028,32.3028,32.2581,32.2671,67000.0
2013-07-19 11:45:00,36.09,36.11,35.99,36.0,61400.0,32.2671,32.285,32.1777,32.1866,61400.0
2013-07-19 11:50:00,36.0,36.06,35.99,36.04,49400.0,32.1866,32.2402,32.1777,32.2224,49400.0
2013-07-19 11:55:00,36.03,36.04,35.99,36.01,57000.0,32.2134,32.2224,32.1777,32.1955,57000.0
2013-07-19 12:00:00,36.01,36.02,35.98,35.99,53400.0,32.1955,32.2045,32.1687,32.1777,53400.0
2013-07-19 12:05:00,35.98,36.02,35.98,36.02,34800.0,32.1687,32.2045,32.1687,32.2045,34800.0
2013-07-19 12:10:00,36.02,36.02,35.99,36.02,29800.0,32.2045,32.2045,32.1777,32.2045,29800.0
2013-07-19 12:15:00,36.02,36.02,35.99,36.01,25800.0,32.2045,32.2045,32.1777,32.1955,25800.0
2013-07-19 12:20:00,36.01,36.01,35.97,35.98,27200.0,32.1955,32.1955,32.1598,32.1687,27200.0
2013-07-19 12:25:00,35.97,35.99,35.94,35.94,15800.0,32.1598,32.1777,32.133,32.133,15800.0
2013-07-19 12:30:00,35.94,35.98,35.9,35.94,52800.0,32.133,32.1687,32.0972,32.133,52800.0
2013-07-19 12:35:00,35.93,35.94,35.92,35.94,13000.0,32.124,32.133,32.1151,32.133,13000.0
2013-07-19 12:40:00,35.94,35.94,35.91,35.93,13400.0,32.133,32.133,32.1061,32.124,13400.0
2013-07-19 12:45:00,35.92,35.94,35.91,35.94,18200.0,32.1151,32.133,32.1061,32.133,18200.0
2013-07-19 12:50:00,35.93,36.01,35.93,35.97,98800.0,32.124,32.1955,32.124,32.1598,98800.0
2013-07-19 12:55:00,35.97,35.97,35.91,35.91,33400.0,32.1598,32.1598,32.1061,32.1061,33400.0
2013-07-19 13:00:00,35.91,35.96,35.91,35.96,53000.0,32.1061,32.1508,32.1061,32.1508,53000.0
2013-07-19 13:05:00,35.96,35.99,35.94,35.94,54600.0,32.1508,32.1777,32.133,32.133,54600.0
2013-07-19 13:10:00,35.94,35.96,35.91,35.93,55400.0,32.133,32.1508,32.1061,32.124,55400.0
2013-07-19 13:15:00,35.93,35.95,35.9,35.93,67200.0,32.124,32.1419,32.0972,32.124,67200.0
2013-07-19 13:20:00,35.93,35.94,35.91,35.92,32800.0,32.124,32.133,32.1061,32.1151,32800.0
2013-07-19 13:25:00,35.92,35.95,35.92,35.94,35400.0,32.1151,32.1419,32.1151,32.133,35400.0
2013-07-19 13:30:00,35.93,35.94,35.92,35.93,27000.0,32.124,32.133,32.1151,32.124,27000.0
2013-07-19 13:35:00,35.94,35.94,35.9,35.9,36200.0,32.133,32.133,32.0972,32.0972,36200.0
2013-07-19 13:40:00,35.9,35.92,35.88,35.88,39200.0,32.0972,32.1151,32.0793,32.0793,39200.0
2013-07-19 13:45:00,35.89,35.91,35.87,35.91,65600.0,32.0883,32.1061,32.0704,32.1061,65600.0
2013-07-19 13:50:00,35.91,35.92,35.88,35.91,71400.0,32.1061,32.1151,32.0793,32.1061,71400.0
2013-07-19 13:55:00,35.91,35.92,35.9,35.9,32800.0,32.1061,32.1151,32.0972,32.0972,32800.0
2013-07-19 14:00:00,35.91,35.92,35.88,35.89,43000.0,32.1061,32.1151,32.0793,32.0883,43000.0
2013-07-19 14:05:00,35.89,35.91,35.88,35.88,45000.0,32.0883,32.1061,32.0793,32.0793,45000.0
2013-07-19 14:10:00,35.88,35.91,35.88,35.9,64000.0,32.0793,32.1061,32.0793,32.0972,64000.0
2013-07-19 14:15:00,35.9,35.9,35.89,35.9,28400.0,32.0972,32.0972,32.0883,32.0972,28400.0
2013-07-19 14:20:00,35.9,35.9,35.88,35.89,44800.0,32.0972,32.0972,32.0793,32.0883,44800.0
2013-07-19 14:25:00,35.9,35.9,35.88,35.88,37000.0,32.0972,32.0972,32.0793,32.0793,37000.0
2013-07-19 14:30:00,35.89,35.91,35.88,35.91,42200.0,32.0883,32.1061,32.0793,32.1061,42200.0
2013-07-19 14:35:00,35.91,35.92,35.88,35.88,33000.0,32.1061,32.1151,32.0793,32.0793,33000.0
2013-07-19 14:40:00,35.88,35.89,35.85,35.88,48800.0,32.0793,32.0883,32.0525,32.0793,48800.0
2013-07-19 14:45:00,35.88,35.88,35.85,35.88,27200.0,32.0793,32.0793,32.0525,32.0793,27200.0
2013-07-19 14:50:00,35.87,35.87,35.82,35.83,53600.0,32.0704,32.0704,32.0257,32.0346,53600.0
2013-07-19 14:55:00,35.84,35.87,35.84,35.84,46000.0,32.0436,32.0704,32.0436,32.0436,46000.0
2013-07-19 15:00:00,35.84,35.87,35.84,35.87,50000.0,32.0436,32.0704,32.0436,32.0704,50000.0
2013-07-19 15:05:00,35.87,35.92,35.86,35.92,52600.0,32.0704,32.1151,32.0614,32.1151,52600.0
2013-07-19 15:10:00,35.92,35.98,35.92,35.98,60200.0,32.1151,32.1687,32.1151,32.1687,60200.0
2013-07-19 15:15:00,35.98,36.02,35.96,36.02,105000.0,32.1687,32.2045,32.1508,32.2045,105000.0
2013-07-19 15:20:00,36.02,36.07,35.97,35.98,87400.0,32.2045,32.2492,32.1598,32.1687,87400.0
2013-07-19 15:25:00,35.98,36.0,35.96,35.97,71800.0,32.1687,32.1866,32.1508,32.1598,71800.0
2013-07-19 15:30:00,35.97,35.99,35.96,35.98,96200.0,32.1598,32.1777,32.1508,32.1687,96200.0
2013-07-19 15:35:00,35.97,35.98,35.95,35.98,100400.0,32.1598,32.1687,32.1419,32.1687,100400.0
2013-07-19 15:40:00,35.98,35.98,35.96,35.97,87400.0,32.1687,32.1687,32.1508,32.1598,87400.0
2013-07-19 15:45:00,35.97,35.98,35.9,35.91,110200.0,32.1598,32.1687,32.0972,32.1061,110200.0
2013-07-19 15:50:00,35.91,36.15,35.91,36.14,538600.0,32.1061,32.3207,32.1061,32.3118,538600.0
2013-07-19 15:55:00,36.13,36.2,36.13,36.18,574600.0,32.3028,32.3654,32.3028,32.3475,574600.0
2013-07-22 09:30:00,37.46,37.46,36.7,36.99,469800.0,33.4919,33.4919,32.8125,33.0717,469800.0
2013-07-22 09:35:00,36.99,37.06,36.87,36.91,285400.0,33.0717,33.1343,32.9644,33.0002,285400.0
2013-07-22 09:40:00,36.91,37.01,36.88,36.94,144800.0,33.0002,33.0896,32.9734,33.027,144800.0
2013-07-22 09:45:00,36.95,36.97,36.66,36.69,129200.0,33.036,33.0539,32.7767,32.8035,129200.0
2013-07-22 09:50:00,36.7,36.83,36.63,36.77,109800.0,32.8125,32.9287,32.7499,32.875,109800.0
2013-07-22 09:55:00,36.78,36.79,36.69,36.72,35000.0,32.884,32.8929,32.8035,32.8303,35000.0
2013-07-22 10:00:00,36.69,36.75,36.67,36.68,47600.0,32.8035,32.8572,32.7856,32.7946,47600.0
2013-07-22 10:05:00,36.68,36.68,36.59,36.65,110400.0,32.7946,32.7946,32.7141,32.7678,110400.0
2013-07-22 10:10:00,36.65,36.81,36.65,36.72,66000.0,32.7678,32.9108,32.7678,32.8303,66000.0
2013-07-22 10:15:00,36.72,36.76,36.63,36.65,22200.0,32.8303,32.8661,32.7499,32.7678,22200.0
2013-07-22 10:20:00,36.64,36.66,36.58,36.62,68000.0,32.7588,32.7767,32.7052,32.7409,68000.0
2013-07-22 10:25:00,36.62,36.65,36.61,36.62,21800.0,32.7409,32.7678,32.732,32.7409,21800.0
2013-07-22 10:30:00,36.62,36.69,36.62,36.67,49200.0,32.7409,32.8035,32.7409,32.7856,49200.0
2013-07-22 10:35:00,36.68,36.72,36.67,36.72,18800.0,32.7946,32.8303,32.7856,32.8303,18800.0
2013-07-22 10:40:00,36.71,36.75,36.71,36.74,23000.0,32.8214,32.8572,32.8214,32.8482,23000.0
2013-07-22 10:45:00,36.74,36.74,36.66,36.66,104800.0,32.8482,32.8482,32.7767,32.7767,104800.0
2013-07-22 10:50:00,36.66,36.71,36.66,36.68,38000.0,32.7767,32.8214,32.7767,32.7946,38000.0
2013-07-22 10:55:00,36.68,36.69,36.63,36.64,94200.0,32.7946,32.8035,32.7499,32.7588,94200.0
2013-07-22 11:00:00,36.63,36.66,36.55,36.56,60000.0,32.7499,32.7767,32.6783,32.6873,60000.0
2013-07-22 11:05:00,36.55,36.57,36.53,36.53,32600.0,32.6783,32.6962,32.6605,32.6605,32600.0
2013-07-22 11:10:00,36.54,36.56,36.51,36.56,43000.0,32.6694,32.6873,32.6426,32.6873,43000.0
2013-07-22 11:15:00,36.56,36.67,36.56,36.67,36400.0,32.6873,32.7856,32.6873,32.7856,36400.0
2013-07-22 11:20:00,36.67,36.71,36.66,36.67,55200.0,32.7856,32.8214,32.7767,32.7856,55200.0
2013-07-22 11:25:00,36.67,36.67,36.62,36.62,49400.0,32.7856,32.7856,32.7409,32.7409,49400.0
2013-07-22 11:30:00,36.62,36.63,36.6,36.62,32600.0,32.7409,32.7499,32.723,32.7409,32600.0
2013-07-22 11:35:00,36.63,36.65,36.63,36.64,12400.0,32.7499,32.7678,32.7499,32.7588,12400.0
2013-07-22 11:40:00,36.65,36.66,36.64,36.65,50000.0,32.7678,32.7767,32.7588,32.7678,50000.0
2013-07-22 11:45:00,36.66,36.68,36.65,36.66,25200.0,32.7767,32.7946,32.7678,32.7767,25200.0
2013-07-22 11:50:00,36.66,36.66,36.65,36.65,23800.0,32.7767,32.7767,32.7678,32.7678,23800.0
2013-07-22 11:55:00,36.65,36.65,36.62,36.63,23400.0,32.7678,32.7678,32.7409,32.7499,23400.0
2013-07-22 12:00:00,36.63,36.66,36.6,36.6,42600.0,32.7499,32.7767,32.723,32.723,42600.0
2013-07-22 12:05:00,36.6,36.6,36.57,36.57,18200.0,32.723,32.723,32.6962,32.6962,18200.0
2013-07-22 12:10:00,36.57,36.59,36.55,36.59,32400.0,32.6962,32.7141,32.6783,32.7141,32400.0
2013-07-22 12:15:00,36.6,36.6,36.52,36.52,51600.0,32.723,32.723,32.6515,32.6515,51600.0
2013-07-22 12:20:00,36.52,36.55,36.49,36.51,21800.0,32.6515,32.6783,32.6247,32.6426,21800.0
2013-07-22 12:25:00,36.51,36.54,36.47,36.54,44600.0,32.6426,32.6694,32.6068,32.6694,44600.0
2013-07-22 12:30:00,36.54,36.55,36.52,36.53,20000.0,32.6694,32.6783,32.6515,32.6605,20000.0
2013-07-22 12:35:00,36.52,36.53,36.47,36.47,29000.0,32.6515,32.6605,32.6068,32.6068,29000.0
2013-07-22 12:40:00,36.47,36.47,36.44,36.45,27400.0,32.6068,32.6068,32.58,32.5889,27400.0
2013-07-22 12:45:00,36.45,36.51,36.45,36.49,43000.0,32.5889,32.6426,32.5889,32.6247,43000.0
2013-07-22 12:50:00,36.49,36.52,36.47,36.51,65600.0,32.6247,32.6515,32.6068,32.6426,65600.0
2013-07-22 12:55:00,36.51,36.51,36.45,36.5,43600.0,32.6426,32.6426,32.5889,32.6336,43600.0
2013-07-22 13:00:00,36.5,36.54,36.5,36.52,29600.0,32.6336,32.6694,32.6336,32.6515,29600.0
2013-07-22 13:05:00,36.52,36.54,36.51,36.51,14200.0,32.6515,32.6694,32.6426,32.6426,14200.0
2013-07-22 13:10:00,36.51,36.52,36.5,36.51,32600.0,32.6426,32.6515,32.6336,32.6426,32600.0
2013-07-22 13:15:00,36.5,36.5,36.48,36.48,19200.0,32.6336,32.6336,32.6158,32.6158,19200.0
2013-07-22 13:20:00,36.47,36.5,36.46,36.5,16000.0,32.6068,32.6336,32.5979,32.6336,16000.0
2013-07-22 13:25:00,36.5,36.51,36.47,36.5,20000.0,32.6336,32.6426,32.6068,32.6336,20000.0
2013-07-22 13:30:00,36.49,36.5,36.49,36.49,13600.0,32.6247,32.6336,32.6247,32.6247,13600.0
2013-07-22 13:35:00,36.48,36.51,36.46,36.47,69600.0,32.6158,32.6426,32.5979,32.6068,69600.0
2013-07-22 13:40:00,36.47,36.48,36.44,36.47,15000.0,32.6068,32.6158,32.58,32.6068,15000.0
2013-07-22 13:45:00,36.48,36.48,36.46,36.47,6000.0,32.6158,32.6158,32.5979,32.6068,6000.0
2013-07-22 13:50:00,36.47,36.48,36.46,36.46,15600.0,32.6068,32.6158,32.5979,32.5979,15600.0
2013-07-22 13:55:00,36.46,36.49,36.44,36.49,29400.0,32.5979,32.6247,32.58,32.6247,29400.0
2013-07-22 14:00:00,36.49,36.53,36.48,36.48,50800.0,32.6247,32.6605,32.6158,32.6158,50800.0
2013-07-22 14:05:00,36.49,36.52,36.49,36.52,28400.0,32.6247,32.6515,32.6247,32.6515,28400.0
2013-07-22 14:10:00,36.51,36.52,36.44,36.45,250400.0,32.6426,32.6515,32.58,32.5889,250400.0
2013-07-22 14:15:00,36.45,36.45,36.4,36.41,76000.0,32.5889,32.5889,32.5442,32.5532,76000.0
2013-07-22 14:20:00,36.41,36.41,36.35,36.38,89800.0,32.5532,32.5532,32.4995,32.5264,89800.0
2013-07-22 14:25:00,36.38,36.41,36.38,36.38,25000.0,32.5264,32.5532,32.5264,32.5264,25000.0
2013-07-22 14:30:00,36.38,36.4,36.38,36.38,33400.0,32.5264,32.5442,32.5264,32.5264,33400.0
2013-07-22 14:35:00,36.39,36.39,36.37,36.37,31200.0,32.5353,32.5353,32.5174,32.5174,31200.0
2013-07-22 14:40:00,36.37,36.44,36.36,36.44,42000.0,32.5174,32.58,32.5085,32.58,42000.0
2013-07-22 14:45:00,36.44,36.47,36.44,36.44,43000.0,32.58,32.6068,32.58,32.58,43000.0
2013-07-22 14:50:00,36.44,36.49,36.43,36.49,39600.0,32.58,32.6247,32.5711,32.6247,39600.0
2013-07-22 14:55:00,36.49,36.52,36.49,36.51,21200.0,32.6247,32.6515,32.6247,32.6426,21200.0
2013-07-22 15:00:00,36.51,36.52,36.44,36.44,30400.0,32.6426,32.6515,32.58,32.58,30400.0
2013-07-22 15:05:00,36.45,36.47,36.44,36.46,23000.0,32.5889,32.6068,32.58,32.5979,23000.0
2013-07-22 15:10:00,36.46,36.48,36.46,36.47,26600.0,32.5979,32.6158,32.5979,32.6068,26600.0
2013-07-22 15:15:00,36.47,36.49,36.47,36.49,19600.0,32.6068,32.6247,32.6068,32.6247,19600.0
2013-07-22 15:20:00,36.49,36.49,36.47,36.47,22200.0,32.6247,32.6247,32.6068,32.6068,22200.0
2013-07-22 15:25:00,36.47,36.48,36.46,36.48,24200.0,32.6068,32.6158,32.5979,32.6158,24200.0
2013-07-22 15:30:00,36.47,36.5,36.46,36.49,52800.0,32.6068,32.6336,32.5979,32.6247,52800.0
2013-07-22 15:35:00,36.49,36.49,36.43,36.44,49000.0,32.6247,32.6247,32.5711,32.58,49000.0
2013-07-22 15:40:00,36.44,36.48,36.44,36.48,42800.0,32.58,32.6158,32.58,32.6158,42800.0
2013-07-22 15:45:00,36.48,36.48,36.42,36.42,66400.0,32.6158,32.6158,32.5621,32.5621,66400.0
2013-07-22 15:50:00,36.43,36.44,36.42,36.42,129200.0,32.5711,32.58,32.5621,32.5621,129200.0
2013-07-22 15:55:00,36.43,36.45,36.43,36.44,195400.0,32.5711,32.5889,32.5711,32.58,195400.0
2013-07-23 09:30:00,36.52,36.52,36.29,36.3,48400.0,32.6515,32.6515,32.4459,32.4548,48400.0
2013-07-23 09:35:00,36.3,36.38,36.27,36.36,16000.0,32.4548,32.5264,32.428,32.5085,16000.0
2013-07-23 09:40:00,36.38,36.38,36.3,36.35,35200.0,32.5264,32.5264,32.4548,32.4995,35200.0
2013-07-23 09:45:00,36.35,36.42,36.33,36.41,27200.0,32.4995,32.5621,32.4816,32.5532,27200.0
2013-07-23 09:50:00,36.41,36.42,36.36,36.37,60600.0,32.5532,32.5621,32.5085,32.5174,60600.0
2013-07-23 09:55:00,36.37,36.45,36.35,36.45,88400.0,32.5174,32.5889,32.4995,32.5889,88400.0
2013-07-23 10:00:00,36.44,36.49,36.44,36.47,29000.0,32.58,32.6247,32.58,32.6068,29000.0
2013-07-23 10:05:00,36.47,36.47,36.41,36.43,129200.0,32.6068,32.6068,32.5532,32.5711,129200.0
2013-07-23 10:10:00,36.43,36.43,36.4,36.42,29400.0,32.5711,32.5711,32.5442,32.5621,29400.0
2013-07-23 10:15:00,36.42,36.45,36.41,36.43,17000.0,32.5621,32.5889,32.5532,32.5711,17000.0
2013-07-23 10:20:00,36.43,36.43,36.38,36.38,24000.0,32.5711,32.5711,32.5264,32.5264,24000.0
2013-07-23 10:25:00,36.37,36.38,36.35,36.35,26000.0,32.5174,32.5264,32.4995,32.4995,26000.0
2013-07-23 10:30:00,36.35,36.35,36.32,36.35,30800.0,32.4995,32.4995,32.4727,32.4995,30800.0
2013-07-23 10:35:00,36.35,36.35,36.31,36.31,34000.0,32.4995,32.4995,32.4638,32.4638,34000.0
2013-07-23 10:40:00,36.31,36.32,36.29,36.3,35000.0,32.4638,32.4727,32.4459,32.4548,35000.0
2013-07-23 10:45:00,36.3,36.32,36.29,36.3,25200.0,32.4548,32.4727,32.4459,32.4548,25200.0
2013-07-23 10:50:00,36.3,36.33,36.29,36.32,37800.0,32.4548,32.4816,32.4459,32.4727,37800.0
2013-07-23 10:55:00,36.32,36.33,36.28,36.3,32200.0,32.4727,32.4816,32.4369,32.4548,32200.0
2013-07-23 11:00:00,36.29,36.32,36.29,36.31,34600.0,32.4459,32.4727,32.4459,32.4638,34600.0
2013-07-23 11:05:00,36.32,36.35,36.31,36.34,35400.0,32.4727,32.4995,32.4638,32.4906,35400.0
2013-07-23 11:10:00,36.35,36.35,36.31,36.33,87000.0,32.4995,32.4995,32.4638,32.4816,87000.0
2013-07-23 11:15:00,36.33,36.34,36.3,36.31,144200.0,32.4816,32.4906,32.4548,32.4638,144200.0
2013-07-23 11:20:00,36.31,36.32,36.26,36.3,34400.0,32.4638,32.4727,32.4191,32.4548,34400.0
2013-07-23 11:25:00,36.3,36.33,36.3,36.33,20400.0,32.4548,32.4816,32.4548,32.4816,20400.0
2013-07-23 11:30:00,36.33,36.35,36.32,36.34,43400.0,32.4816,32.4995,32.4727,32.4906,43400.0
2013-07-23 11:35:00,36.34,36.34,36.32,36.32,11400.0,32.4906,32.4906,32.4727,32.4727,11400.0
2013-07-23 11:40:00,36.33,36.35,36.33,36.34,22400.0,32.4816,32.4995,32.4816,32.4906,22400.0
2013-07-23 11:45:00,36.34,36.35,36.33,36.35,32400.0,32.4906,32.4995,32.4816,32.4995,32400.0
2013-07-23 11:50:00,36.35,36.35,36.35,36.35,20400.0,32.4995,32.4995,32.4995,32.4995,20400.0
2013-07-23 11:55:00,36.34,36.35,36.34,36.34,23200.0,32.4906,32.4995,32.4906,32.4906,23200.0
2013-07-23 12:00:00,36.34,36.36,36.34,36.35,53400.0,32.4906,32.5085,32.4906,32.4995,53400.0
2013-07-23 12:05:00,36.35,36.35,36.35,36.35,17000.0,32.4995,32.4995,32.4995,32.4995,17000.0
2013-07-23 12:10:00,36.35,36.35,36.33,36.34,28000.0,32.4995,32.4995,32.4816,32.4906,28000.0
2013-07-23 12:15:00,36.34,36.34,36.32,36.33,18200.0,32.4906,32.4906,32.4727,32.4816,18200.0
2013-07-23 12:20:00,36.33,36.33,36.33,36.33,15600.0,32.4816,32.4816,32.4816,32.4816,15600.0
2013-07-23 12:25:00,36.33,36.34,36.33,36.33,27600.0,32.4816,32.4906,32.4816,32.4816,27600.0
2013-07-23 12:30:00,36.33,36.34,36.32,36.32,17800.0,32.4816,32.4906,32.4727,32.4727,17800.0
2013-07-23 12:35:00,36.32,36.34,36.32,36.34,21800.0,32.4727,32.4906,32.4727,32.4906,21800.0
2013-07-23 12:40:00,36.34,36.34,36.33,36.34,27200.0,32.4906,32.4906,32.4816,32.4906,27200.0
2013-07-23 12:45:00,36.34,36.34,36.33,36.34,14600.0,32.4906,32.4906,32.4816,32.4906,14600.0
2013-07-23 12:50:00,36.33,36.34,36.32,36.32,23800.0,32.4816,32.4906,32.4727,32.4727,23800.0
2013-07-23 12:55:00,36.32,36.33,36.29,36.29,26800.0,32.4727,32.4816,32.4459,32.4459,26800.0
2013-07-23 13:00:00,36.29,36.32,36.29,36.32,25000.0,32.4459,32.4727,32.4459,32.4727,25000.0
2013-07-23 13:05:00,36.32,36.33,36.31,36.31,27800.0,32.4727,32.4816,32.4638,32.4638,27800.0
2013-07-23 13:10:00,36.31,36.32,36.3,36.32,19000.0,32.4638,32.4727,32.4548,32.4727,19000.0
2013-07-23 13:15:00,36.31,36.34,36.31,36.34,57000.0,32.4638,32.4906,32.4638,32.4906,57000.0
2013-07-23 13:20:00,36.34,36.34,36.34,36.34,19200.0,32.4906,32.4906,32.4906,32.4906,19200.0
2013-07-23 13:25:00,36.34,36.35,36.34,36.34,31200.0,32.4906,32.4995,32.4906,32.4906,31200.0
2013-07-23 13:30:00,36.34,36.35,36.34,36.35,96400.0,32.4906,32.4995,32.4906,32.4995,96400.0
2013-07-23 13:35:00,36.35,36.37,36.35,36.37,23600.0,32.4995,32.5174,32.4995,32.5174,23600.0
2013-07-23 13:40:00,36.37,36.37,36.35,36.37,120200.0,32.5174,32.5174,32.4995,32.5174,120200.0
2013-07-23 13:45:00,36.37,36.41,36.36,36.41,30800.0,32.5174,32.5532,32.5085,32.5532,30800.0
2013-07-23 13:50:00,36.41,36.44,36.41,36.44,185600.0,32.5532,32.58,32.5532,32.58,185600.0
2013-07-23 13:55:00,36.44,36.44,36.41,36.41,20800.0,32.58,32.58,32.5532,32.5532,20800.0
2013-07-23 14:00:00,36.41,36.42,36.41,36.42,22000.0,32.5532,32.5621,32.5532,32.5621,22000.0
2013-07-23 14:05:00,36.42,36.42,36.39,36.39,102600.0,32.5621,32.5621,32.5353,32.5353,102600.0
2013-07-23 14:10:00,36.39,36.4,36.37,36.37,48800.0,32.5353,32.5442,32.5174,32.5174,48800.0
2013-07-23 14:15:00,36.37,36.37,36.34,36.35,24200.0,32.5174,32.5174,32.4906,32.4995,24200.0
2013-07-23 14:20:00,36.35,36.35,36.34,36.34,33000.0,32.4995,32.4995,32.4906,32.4906,33000.0
2013-07-23 14:25:00,36.34,36.35,36.34,36.35,26000.0,32.4906,32.4995,32.4906,32.4995,26000.0
2013-07-23 14:30:00,36.35,36.35,36.32,36.33,37600.0,32.4995,32.4995,32.4727,32.4816,37600.0
2013-07-23 14:35:00,36.33,36.33,36.29,36.31,33600.0,32.4816,32.4816,32.4459,32.4638,33600.0
2013-07-23 14:40:00,36.3,36.32,36.3,36.32,41000.0,32.4548,32.4727,32.4548,32.4727,41000.0
2013-07-23 14:45:00,36.32,36.32,36.31,36.32,29800.0,32.4727,32.4727,32.4638,32.4727,29800.0
2013-07-23 14:50:00,36.32,36.32,36.31,36.31,25400.0,32.4727,32.4727,32.4638,32.4638,25400.0
2013-07-23 14:55:00,36.31,36.32,36.3,36.3,17600.0,32.4638,32.4727,32.4548,32.4548,17600.0
2013-07-23 15:00:00,36.31,36.31,36.29,36.29,34400.0,32.4638,32.4638,32.4459,32.4459,34400.0
2013-07-23 15:05:00,36.29,36.29,36.28,36.28,27400.0,32.4459,32.4459,32.4369,32.4369,27400.0
2013-07-23 15:10:00,36.28,36.28,36.26,36.26,31000.0,32.4369,32.4369,32.4191,32.4191,31000.0
2013-07-23 15:15:00,36.26,36.27,36.24,36.24,31800.0,32.4191,32.428,32.4012,32.4012,31800.0
2013-07-23 15:20:00,36.25,36.29,36.25,36.29,35000.0,32.4101,32.4459,32.4101,32.4459,35000.0
2013-07-23 15:25:00,36.28,36.32,36.28,36.32,59800.0,32.4369,32.4727,32.4369,32.4727,59800.0
2013-07-23 15:30:00,36.32,36.37,36.32,36.36,58400.0,32.4727,32.5174,32.4727,32.5085,58400.0
2013-07-23 15:35:00,36.37,36.37,36.29,36.29,56800.0,32.5174,32.5174,32.4459,32.4459,56800.0
2013-07-23 15:40:00,36.29,36.29,36.19,36.19,101200.0,32.4459,32.4459,32.3565,32.3565,101200.0
2013-07-23 15:45:00,36.18,36.2,36.13,36.13,125600.0,32.3475,32.3654,32.3028,32.3028,125600.0
2013-07-23 15:50:00,36.13,36.18,36.12,36.13,165600.0,32.3028,32.3475,32.2939,32.3028,165600.0
2013-07-23 15:55:00,36.13,36.17,36.13,36.15,287400.0,32.3028,32.3386,32.3028,32.3207,287400.0
2013-07-24 09:30:00,36.45,36.6,36.42,36.43,105400.0,32.5889,32.723,32.5621,32.5711,105400.0
2013-07-24 09:35:00,36.43,36.45,36.37,36.38,28600.0,32.5711,32.5889,32.5174,32.5264,28600.0
2013-07-24 09:40:00,36.41,36.44,36.35,36.38,80400.0,32.5532,32.58,32.4995,32.5264,80400.0
2013-07-24 09:45:00,36.4,36.41,36.34,36.34,43400.0,32.5442,32.5532,32.4906,32.4906,43400.0
2013-07-24 09:50:00,36.34,36.37,36.32,36.32,40800.0,32.4906,32.5174,32.4727,32.4727,40800.0
2013-07-24 09:55:00,36.32,36.38,36.29,36.35,17200.0,32.4727,32.5264,32.4459,32.4995,17200.0
2013-07-24 10:00:00,36.33,36.35,36.23,36.27,29200.0,32.4816,32.4995,32.3922,32.428,29200.0
2013-07-24 10:05:00,36.27,36.29,36.19,36.19,30400.0,32.428,32.4459,32.3565,32.3565,30400.0
2013-07-24 10:10:00,36.2,36.24,36.13,36.23,34000.0,32.3654,32.4012,32.3028,32.3922,34000.0
2013-07-24 10:15:00,36.23,36.31,36.23,36.31,24200.0,32.3922,32.4638,32.3922,32.4638,24200.0
2013-07-24 10:20:00,36.3,36.33,36.26,36.26,26400.0,32.4548,32.4816,32.4191,32.4191,26400.0
2013-07-24 10:25:00,36.27,36.29,36.23,36.28,22400.0,32.428,32.4459,32.3922,32.4369,22400.0
2013-07-24 10:30:00,36.29,36.3,36.24,36.24,53000.0,32.4459,32.4548,32.4012,32.4012,53000.0
2013-07-24 10:35:00,36.24,36.3,36.24,36.28,17000.0,32.4012,32.4548,32.4012,32.4369,17000.0
2013-07-24 10:40:00,36.28,36.29,36.23,36.26,15800.0,32.4369,32.4459,32.3922,32.4191,15800.0
2013-07-24 10:45:00,36.26,36.32,36.26,36.31,25000.0,32.4191,32.4727,32.4191,32.4638,25000.0
2013-07-24 10:50:00,36.32,36.32,36.3,36.31,18600.0,32.4727,32.4727,32.4548,32.4638,18600.0
2013-07-24 10:55:00,36.32,36.35,36.27,36.28,83200.0,32.4727,32.4995,32.428,32.4369,83200.0
2013-07-24 11:00:00,36.28,36.31,36.27,36.28,41400.0,32.4369,32.4638,32.428,32.4369,41400.0
2013-07-24 11:05:00,36.29,36.31,36.21,36.21,147200.0,32.4459,32.4638,32.3744,32.3744,147200.0
2013-07-24 11:10:00,36.21,36.21,36.13,36.15,86200.0,32.3744,32.3744,32.3028,32.3207,86200.0
2013-07-24 11:15:00,36.16,36.23,36.13,36.22,44000.0,32.3297,32.3922,32.3028,32.3833,44000.0
2013-07-24 11:20:00,36.22,36.26,36.2,36.2,38600.0,32.3833,32.4191,32.3654,32.3654,38600.0
2013-07-24 11:25:00,36.2,36.23,36.2,36.21,44400.0,32.3654,32.3922,32.3654,32.3744,44400.0
2013-07-24 11:30:00,36.21,36.23,36.15,36.16,95000.0,32.3744,32.3922,32.3207,32.3297,95000.0
2013-07-24 11:35:00,36.17,36.17,36.13,36.13,28400.0,32.3386,32.3386,32.3028,32.3028,28400.0
2013-07-24 11:40:00,36.12,36.13,36.1,36.11,25600.0,32.2939,32.3028,32.276,32.285,25600.0
2013-07-24 11:45:00,36.1,36.11,36.08,36.08,68200.0,32.276,32.285,32.2581,32.2581,68200.0
2013-07-24 11:50:00,36.09,36.11,36.09,36.1,42200.0,32.2671,32.285,32.2671,32.276,42200.0
2013-07-24 11:55:00,36.1,36.1,36.06,36.1,31000.0,32.276,32.276,32.2402,32.276,31000.0
2013-07-24 12:00:00,36.1,36.1,36.04,36.04,32000.0,32.276,32.276,32.2224,32.2224,32000.0
2013-07-24 12:05:00,36.04,36.05,36.01,36.05,27600.0,32.2224,32.2313,32.1955,32.2313,27600.0
2013-07-24 12:10:00,36.04,36.04,35.98,35.99,34800.0,32.2224,32.2224,32.1687,32.1777,34800.0
2013-07-24 12:15:00,35.98,36.02,35.97,36.01,21000.0,32.1687,32.2045,32.1598,32.1955,21000.0
2013-07-24 12:20:00,36.02,36.02,35.99,36.01,27800.0,32.2045,32.2045,32.1777,32.1955,27800.0
2013-07-24 12:25:00,36.01,36.01,35.97,35.98,22800.0,32.1955,32.1955,32.1598,32.1687,22800.0
2013-07-24 12:30:00,35.98,35.99,35.96,35.97,16400.0,32.1687,32.1777,32.1508,32.1598,16400.0
2013-07-24 12:35:00,35.96,35.98,35.96,35.96,33200.0,32.1508,32.1687,32.1508,32.1508,33200.0
2013-07-24 12:40:00,35.96,35.96,35.94,35.96,36600.0,32.1508,32.1508,32.133,32.1508,36600.0
2013-07-24 12:45:00,35.97,35.98,35.95,35.96,28200.0,32.1598,32.1687,32.1419,32.1508,28200.0
2013-07-24 12:50:00,35.96,35.96,35.94,35.95,21600.0,32.1508,32.1508,32.133,32.1419,21600.0
2013-07-24 12:55:00,35.95,35.95,35.9,35.92,52200.0,32.1419,32.1419,32.0972,32.1151,52200.0
2013-07-24 13:00:00,35.92,35.93,35.9,35.92,29200.0,32.1151,32.124,32.0972,32.1151,29200.0
2013-07-24 13:05:00,35.92,35.94,35.9,35.93,31400.0,32.1151,32.133,32.0972,32.124,31400.0
2013-07-24 13:10:00,35.93,35.94,35.91,35.92,27800.0,32.124,32.133,32.1061,32.1151,27800.0
2013-07-24 13:15:00,35.92,35.93,35.9,35.93,25600.0,32.1151,32.124,32.0972,32.124,25600.0
2013-07-24 13:20:00,35.92,35.93,35.9,35.92,20200.0,32.1151,32.124,32.0972,32.1151,20200.0
2013-07-24 13:25:00,35.91,35.91,35.89,35.9,21400.0,32.1061,32.1061,32.0883,32.0972,21400.0
2013-07-24 13:30:00,35.9,35.91,35.86,35.88,32800.0,32.0972,32.1061,32.0614,32.0793,32800.0
2013-07-24 13:35:00,35.88,35.92,35.86,35.92,34200.0,32.0793,32.1151,32.0614,32.1151,34200.0
2013-07-24 13:40:00,35.92,35.92,35.9,35.91,24000.0,32.1151,32.1151,32.0972,32.1061,24000.0
2013-07-24 13:45:00,35.91,35.92,35.9,35.92,33600.0,32.1061,32.1151,32.0972,32.1151,33600.0
2013-07-24 13:50:00,35.92,35.93,35.91,35.92,23400.0,32.1151,32.124,32.1061,32.1151,23400.0
2013-07-24 13:55:00,35.92,35.94,35.92,35.94,25600.0,32.1151,32.133,32.1151,32.133,25600.0
2013-07-24 14:00:00,35.95,35.96,35.93,35.93,44200.0,32.1419,32.1508,32.124,32.124,44200.0
2013-07-24 14:05:00,35.93,35.94,35.9,35.9,53600.0,32.124,32.133,32.0972,32.0972,53600.0
2013-07-24 14:10:00,35.9,35.93,35.9,35.91,147800.0,32.0972,32.124,32.0972,32.1061,147800.0
2013-07-24 14:15:00,35.92,35.94,35.91,35.93,52400.0,32.1151,32.133,32.1061,32.124,52400.0
2013-07-24 14:20:00,35.93,35.93,35.9,35.9,27400.0,32.124,32.124,32.0972,32.0972,27400.0
2013-07-24 14:25:00,35.91,35.92,35.88,35.89,35000.0,32.1061,32.1151,32.0793,32.0883,35000.0
2013-07-24 14:30:00,35.89,35.9,35.87,35.87,30200.0,32.0883,32.0972,32.0704,32.0704,30200.0
2013-07-24 14:35:00,35.87,35.88,35.87,35.88,31000.0,32.0704,32.0793,32.0704,32.0793,31000.0
2013-07-24 14:40:00,35.87,35.88,35.85,35.85,31600.0,32.0704,32.0793,32.0525,32.0525,31600.0
2013-07-24 14:45:00,35.85,35.9,35.85,35.9,121200.0,32.0525,32.0972,32.0525,32.0972,121200.0
2013-07-24 14:50:00,35.9,35.96,35.9,35.96,33200.0,32.0972,32.1508,32.0972,32.1508,33200.0
2013-07-24 14:55:00,35.96,35.98,35.95,35.98,40200.0,32.1508,32.1687,32.1419,32.1687,40200.0
2013-07-24 15:00:00,35.97,35.98,35.95,35.96,27200.0,32.1598,32.1687,32.1419,32.1508,27200.0
2013-07-24 15:05:00,35.96,35.96,35.92,35.96,39200.0,32.1508,32.1508,32.1151,32.1508,39200.0
2013-07-24 15:10:00,35.95,35.96,35.93,35.94,29800.0,32.1419,32.1508,32.124,32.133,29800.0
2013-07-24 15:15:00,35.94,35.95,35.91,35.92,36600.0,32.133,32.1419,32.1061,32.1151,36600.0
2013-07-24 15:20:00,35.91,35.92,35.9,35.92,78800.0,32.1061,32.1151,32.0972,32.1151,78800.0
2013-07-24 15:25:00,35.92,35.92,35.89,35.91,42200.0,32.1151,32.1151,32.0883,32.1061,42200.0
2013-07-24 15:30:00,35.91,35.92,35.9,35.9,76800.0,32.1061,32.1151,32.0972,32.0972,76800.0
2013-07-24 15:35:00,35.9,35.92,35.88,35.89,69400.0,32.0972,32.1151,32.0793,32.0883,69400.0
2013-07-24 15:40:00,35.9,35.93,35.89,35.92,77800.0,32.0972,32.124,32.0883,32.1151,77800.0
2013-07-24 15:45:00,35.93,35.96,35.92,35.94,66200.0,32.124,32.1508,32.1151,32.133,66200.0
2013-07-24 15:50:00,35.94,35.96,35.91,35.91,131200.0,32.133,32.1508,32.1061,32.1061,131200.0
2013-07-24 15:55:00,35.91,35.92,35.86,35.88,328200.0,32.1061,32.1151,32.0614,32.0793,328200.0
2013-07-25 09:30:00,35.85,35.88,35.81,35.87,91000.0,32.0525,32.0793,32.0167,32.0704,91000.0
2013-07-25 09:35:00,35.87,36.07,35.85,36.02,57800.0,32.0704,32.2492,32.0525,32.2045,57800.0
2013-07-25 09:40:00,36.02,36.27,36.01,36.23,125600.0,32.2045,32.428,32.1955,32.3922,125600.0
2013-07-25 09:45:00,36.23,36.3,36.21,36.28,55000.0,32.3922,32.4548,32.3744,32.4369,55000.0
2013-07-25 09:50:00,36.27,36.38,36.24,36.34,35400.0,32.428,32.5264,32.4012,32.4906,35400.0
2013-07-25 09:55:00,36.34,36.38,36.31,36.37,40800.0,32.4906,32.5264,32.4638,32.5174,40800.0
2013-07-25 10:00:00,36.38,36.44,36.37,36.39,64200.0,32.5264,32.58,32.5174,32.5353,64200.0
2013-07-25 10:05:00,36.39,36.41,36.37,36.38,40000.0,32.5353,32.5532,32.5174,32.5264,40000.0
2013-07-25 10:10:00,36.39,36.44,36.37,36.42,34600.0,32.5353,32.58,32.5174,32.5621,34600.0
2013-07-25 10:15:00,36.43,36.43,36.3,36.38,57000.0,32.5711,32.5711,32.4548,32.5264,57000.0
2013-07-25 10:20:00,36.38,36.38,36.33,36.34,102000.0,32.5264,32.5264,32.4816,32.4906,102000.0
2013-07-25 10:25:00,36.34,36.38,36.34,36.36,44000.0,32.4906,32.5264,32.4906,32.5085,44000.0
2013-07-25 10:30:00,36.36,36.38,36.35,36.35,58000.0,32.5085,32.5264,32.4995,32.4995,58000.0
2013-07-25 10:35:00,36.36,36.36,36.3,36.3,73000.0,32.5085,32.5085,32.4548,32.4548,73000.0
2013-07-25 10:40:00,36.31,36.32,36.27,36.32,54000.0,32.4638,32.4727,32.428,32.4727,54000.0
2013-07-25 10:45:00,36.33,36.35,36.33,36.35,40000.0,32.4816,32.4995,32.4816,32.4995,40000.0
2013-07-25 10:50:00,36.35,36.36,36.33,36.33,43600.0,32.4995,32.5085,32.4816,32.4816,43600.0
2013-07-25 10:55:00,36.33,36.35,36.3,36.35,66200.0,32.4816,32.4995,32.4548,32.4995,66200.0
2013-07-25 11:00:00,36.35,36.35,36.33,36.34,35800.0,32.4995,32.4995,32.4816,32.4906,35800.0
2013-07-25 11:05:00,36.34,36.35,36.31,36.32,73000.0,32.4906,32.4995,32.4638,32.4727,73000.0
2013-07-25 11:10:00,36.33,36.33,36.3,36.3,43600.0,32.4816,32.4816,32.4548,32.4548,43600.0
2013-07-25 11:15:00,36.29,36.29,36.26,36.27,35000.0,32.4459,32.4459,32.4191,32.428,35000.0
2013-07-25 11:20:00,36.29,36.29,36.21,36.21,85400.0,32.4459,32.4459,32.3744,32.3744,85400.0
2013-07-25 11:25:00,36.21,36.26,36.21,36.23,48400.0,32.3744,32.4191,32.3744,32.3922,48400.0
2013-07-25 11:30:00,36.23,36.24,36.22,36.24,23800.0,32.3922,32.4012,32.3833,32.4012,23800.0
2013-07-25 11:35:00,36.24,36.26,36.23,36.23,40400.0,32.4012,32.4191,32.3922,32.3922,40400.0
2013-07-25 11:40:00,36.23,36.24,36.22,36.24,45600.0,32.3922,32.4012,32.3833,32.4012,45600.0
2013-07-25 11:45:00,36.24,36.31,36.24,36.29,49800.0,32.4012,32.4638,32.4012,32.4459,49800.0
2013-07-25 11:50:00,36.29,36.29,36.24,36.24,76200.0,32.4459,32.4459,32.4012,32.4012,76200.0
2013-07-25 11:55:00,36.24,36.26,36.22,36.22,31000.0,32.4012,32.4191,32.3833,32.3833,31000.0
2013-07-25 12:00:00,36.22,36.26,36.22,36.26,20800.0,32.3833,32.4191,32.3833,32.4191,20800.0
2013-07-25 12:05:00,36.26,36.35,36.26,36.35,28000.0,32.4191,32.4995,32.4191,32.4995,28000.0
2013-07-25 12:10:00,36.35,36.35,36.32,36.32,25400.0,32.4995,32.4995,32.4727,32.4727,25400.0
2013-07-25 12:15:00,36.33,36.37,36.31,36.37,19600.0,32.4816,32.5174,32.4638,32.5174,19600.0
2013-07-25 12:20:00,36.37,36.43,36.37,36.43,17600.0,32.5174,32.5711,32.5174,32.5711,17600.0
2013-07-25 12:25:00,36.43,36.47,36.43,36.45,42800.0,32.5711,32.6068,32.5711,32.5889,42800.0
2013-07-25 12:30:00,36.46,36.47,36.44,36.46,28800.0,32.5979,32.6068,32.58,32.5979,28800.0
2013-07-25 12:35:00,36.45,36.49,36.44,36.48,24000.0,32.5889,32.6247,32.58,32.6158,24000.0
2013-07-25 12:40:00,36.49,36.49,36.47,36.49,18400.0,32.6247,32.6247,32.6068,32.6247,18400.0
2013-07-25 12:45:00,36.49,36.54,36.49,36.51,91800.0,32.6247,32.6694,32.6247,32.6426,91800.0
2013-07-25 12:50:00,36.5,36.51,36.47,36.49,32400.0,32.6336,32.6426,32.6068,32.6247,32400.0
2013-07-25 12:55:00,36.49,36.53,36.48,36.52,24000.0,32.6247,32.6605,32.6158,32.6515,24000.0
2013-07-25 13:00:00,36.52,36.54,36.51,36.54,21800.0,32.6515,32.6694,32.6426,32.6694,21800.0
2013-07-25 13:05:00,36.54,36.55,36.52,36.55,26400.0,32.6694,32.6783,32.6515,32.6783,26400.0
2013-07-25 13:10:00,36.55,36.56,36.48,36.5,64600.0,32.6783,32.6873,32.6158,32.6336,64600.0
2013-07-25 13:15:00,36.5,36.54,36.5,36.52,23800.0,32.6336,32.6694,32.6336,32.6515,23800.0
2013-07-25 13:20:00,36.52,36.55,36.52,36.55,25200.0,32.6515,32.6783,32.6515,32.6783,25200.0
2013-07-25 13:25:00,36.54,36.58,36.52,36.52,60600.0,32.6694,32.7052,32.6515,32.6515,60600.0
2013-07-25 13:30:00,36.52,36.54,36.51,36.51,24600.0,32.6515,32.6694,32.6426,32.6426,24600.0
2013-07-25 13:35:00,36.49,36.49,36.43,36.43,17000.0,32.6247,32.6247,32.5711,32.5711,17000.0
2013-07-25 13:40:00,36.43,36.43,36.36,36.36,17200.0,32.5711,32.5711,32.5085,32.5085,17200.0
2013-07-25 13:45:00,36.35,36.38,36.35,36.38,24200.0,32.4995,32.5264,32.4995,32.5264,24200.0
2013-07-25 13:50:00,36.38,36.45,36.38,36.45,128400.0,32.5264,32.5889,32.5264,32.5889,128400.0
2013-07-25 13:55:00,36.45,36.46,36.41,36.45,70600.0,32.5889,32.5979,32.5532,32.5889,70600.0
2013-07-25 14:00:00,36.45,36.52,36.44,36.5,193600.0,32.5889,32.6515,32.58,32.6336,193600.0
2013-07-25 14:05:00,36.49,36.52,36.46,36.46,36800.0,32.6247,32.6515,32.5979,32.5979,36800.0
2013-07-25 14:10:00,36.46,36.46,36.39,36.39,41400.0,32.5979,32.5979,32.5353,32.5353,41400.0
2013-07-25 14:15:00,36.39,36.39,36.32,36.32,46400.0,32.5353,32.5353,32.4727,32.4727,46400.0
2013-07-25 14:20:00,36.32,36.34,36.3,36.31,29600.0,32.4727,32.4906,32.4548,32.4638,29600.0
2013-07-25 14:25:00,36.31,36.33,36.29,36.3,22000.0,32.4638,32.4816,32.4459,32.4548,22000.0
2013-07-25 14:30:00,36.3,36.32,36.29,36.32,15800.0,32.4548,32.4727,32.4459,32.4727,15800.0
2013-07-25 14:35:00,36.32,36.34,36.32,36.34,21600.0,32.4727,32.4906,32.4727,32.4906,21600.0
2013-07-25 14:40:00,36.34,36.37,36.34,36.36,31600.0,32.4906,32.5174,32.4906,32.5085,31600.0
2013-07-25 14:45:00,36.36,36.41,36.36,36.41,21800.0,32.5085,32.5532,32.5085,32.5532,21800.0
2013-07-25 14:50:00,36.4,36.4,36.36,36.38,69400.0,32.5442,32.5442,32.5085,32.5264,69400.0
2013-07-25 14:55:00,36.37,36.38,36.33,36.33,35800.0,32.5174,32.5264,32.4816,32.4816,35800.0
2013-07-25 15:00:00,36.33,36.36,36.33,36.35,26000.0,32.4816,32.5085,32.4816,32.4995,26000.0
2013-07-25 15:05:00,36.35,36.41,36.35,36.38,42800.0,32.4995,32.5532,32.4995,32.5264,42800.0
2013-07-25 15:10:00,36.38,36.41,36.35,36.37,120400.0,32.5264,32.5532,32.4995,32.5174,120400.0
2013-07-25 15:15:00,36.35,36.38,36.35,36.35,37600.0,32.4995,32.5264,32.4995,32.4995,37600.0
2013-07-25 15:20:00,36.35,36.35,36.32,36.35,30200.0,32.4995,32.4995,32.4727,32.4995,30200.0
2013-07-25 15:25:00,36.35,36.38,36.33,36.35,33200.0,32.4995,32.5264,32.4816,32.4995,33200.0
2013-07-25 15:30:00,36.34,36.37,36.33,36.33,37600.0,32.4906,32.5174,32.4816,32.4816,37600.0
2013-07-25 15:35:00,36.33,36.38,36.33,36.38,49400.0,32.4816,32.5264,32.4816,32.5264,49400.0
2013-07-25 15:40:00,36.38,36.43,36.37,36.42,69400.0,32.5264,32.5711,32.5174,32.5621,69400.0
2013-07-25 15:45:00,36.42,36.42,36.37,36.4,92800.0,32.5621,32.5621,32.5174,32.5442,92800.0
2013-07-25 15:50:00,36.38,36.39,36.36,36.36,93200.0,32.5264,32.5353,32.5085,32.5085,93200.0
2013-07-25 15:55:00,36.36,36.36,36.29,36.32,217600.0,32.5085,32.5085,32.4459,32.4727,217600.0
2013-07-26 09:30:00,36.05,36.17,36.02,36.17,44600.0,32.2313,32.3386,32.2045,32.3386,44600.0
2013-07-26 09:35:00,36.16,36.26,36.16,36.17,25400.0,32.3297,32.4191,32.3297,32.3386,25400.0
2013-07-26 09:40:00,36.17,36.2,36.08,36.1,40400.0,32.3386,32.3654,32.2581,32.276,40400.0
2013-07-26 09:45:00,36.1,36.13,36.1,36.1,29000.0,32.276,32.3028,32.276,32.276,29000.0
2013-07-26 09:50:00,36.1,36.1,36.07,36.1,24200.0,32.276,32.276,32.2492,32.276,24200.0
2013-07-26 09:55:00,36.12,36.16,36.11,36.15,30600.0,32.2939,32.3297,32.285,32.3207,30600.0
2013-07-26 10:00:00,36.16,36.22,36.15,36.22,48400.0,32.3297,32.3833,32.3207,32.3833,48400.0
2013-07-26 10:05:00,36.21,36.24,36.2,36.24,18800.0,32.3744,32.4012,32.3654,32.4012,18800.0
2013-07-26 10:10:00,36.23,36.23,36.18,36.22,88600.0,32.3922,32.3922,32.3475,32.3833,88600.0
2013-07-26 10:15:00,36.23,36.24,36.19,36.2,82800.0,32.3922,32.4012,32.3565,32.3654,82800.0
2013-07-26 10:20:00,36.2,36.22,36.19,36.2,55000.0,32.3654,32.3833,32.3565,32.3654,55000.0
2013-07-26 10:25:00,36.2,36.2,36.15,36.15,41800.0,32.3654,32.3654,32.3207,32.3207,41800.0
2013-07-26 10:30:00,36.15,36.17,36.11,36.16,21200.0,32.3207,32.3386,32.285,32.3297,21200.0
2013-07-26 10:35:00,36.16,36.16,36.12,36.13,13600.0,32.3297,32.3297,32.2939,32.3028,13600.0
2013-07-26 10:40:00,36.13,36.19,36.13,36.19,14000.0,32.3028,32.3565,32.3028,32.3565,14000.0
2013-07-26 10:45:00,36.18,36.19,36.14,36.16,105600.0,32.3475,32.3565,32.3118,32.3297,105600.0
2013-07-26 10:50:00,36.16,36.16,36.1,36.12,54400.0,32.3297,32.3297,32.276,32.2939,54400.0
2013-07-26 10:55:00,36.12,36.12,36.04,36.04,20000.0,32.2939,32.2939,32.2224,32.2224,20000.0
2013-07-26 11:00:00,36.03,36.05,36.01,36.05,26800.0,32.2134,32.2313,32.1955,32.2313,26800.0
2013-07-26 11:05:00,36.05,36.15,36.05,36.12,137400.0,32.2313,32.3207,32.2313,32.2939,137400.0
2013-07-26 11:10:00,36.12,36.12,36.07,36.07,15600.0,32.2939,32.2939,32.2492,32.2492,15600.0
2013-07-26 11:15:00,36.07,36.12,36.06,36.1,19800.0,32.2492,32.2939,32.2402,32.276,19800.0
2013-07-26 11:20:00,36.11,36.12,36.09,36.1,13000.0,32.285,32.2939,32.2671,32.276,13000.0
2013-07-26 11:25:00,36.09,36.09,36.02,36.06,76400.0,32.2671,32.2671,32.2045,32.2402,76400.0
2013-07-26 11:30:00,36.07,36.08,36.05,36.08,25800.0,32.2492,32.2581,32.2313,32.2581,25800.0
2013-07-26 11:35:00,36.06,36.08,36.05,36.08,14200.0,32.2402,32.2581,32.2313,32.2581,14200.0
2013-07-26 11:40:00,36.08,36.1,36.08,36.1,23000.0,32.2581,32.276,32.2581,32.276,23000.0
2013-07-26 11:45:00,36.1,36.13,36.09,36.11,26200.0,32.276,32.3028,32.2671,32.285,26200.0
2013-07-26 11:50:00,36.11,36.12,36.08,36.08,19600.0,32.285,32.2939,32.2581,32.2581,19600.0
2013-07-26 11:55:00,36.08,36.1,36.08,36.09,47200.0,32.2581,32.276,32.2581,32.2671,47200.0
2013-07-26 12:00:00,36.09,36.1,36.08,36.09,41600.0,32.2671,32.276,32.2581,32.2671,41600.0
2013-07-26 12:05:00,36.09,36.1,36.09,36.09,24000.0,32.2671,32.276,32.2671,32.2671,24000.0
2013-07-26 12:10:00,36.09,36.13,36.09,36.13,18600.0,32.2671,32.3028,32.2671,32.3028,18600.0
2013-07-26 12:15:00,36.12,36.13,36.1,36.11,17200.0,32.2939,32.3028,32.276,32.285,17200.0
2013-07-26 12:20:00,36.1,36.11,36.08,36.08,16600.0,32.276,32.285,32.2581,32.2581,16600.0
2013-07-26 12:25:00,36.09,36.11,36.09,36.11,33600.0,32.2671,32.285,32.2671,32.285,33600.0
2013-07-26 12:30:00,36.12,36.16,36.12,36.15,33600.0,32.2939,32.3297,32.2939,32.3207,33600.0
2013-07-26 12:35:00,36.15,36.19,36.15,36.18,30400.0,32.3207,32.3565,32.3207,32.3475,30400.0
2013-07-26 12:40:00,36.17,36.18,36.1,36.1,61000.0,32.3386,32.3475,32.276,32.276,61000.0
2013-07-26 12:45:00,36.1,36.11,36.1,36.11,35800.0,32.276,32.285,32.276,32.285,35800.0
2013-07-26 12:50:00,36.1,36.12,36.1,36.12,12800.0,32.276,32.2939,32.276,32.2939,12800.0
2013-07-26 12:55:00,36.12,36.12,36.1,36.1,26400.0,32.2939,32.2939,32.276,32.276,26400.0
2013-07-26 13:00:00,36.1,36.11,36.1,36.11,15200.0,32.276,32.285,32.276,32.285,15200.0
2013-07-26 13:05:00,36.11,36.14,36.11,36.13,18200.0,32.285,32.3118,32.285,32.3028,18200.0
2013-07-26 13:10:00,36.13,36.16,36.11,36.12,13800.0,32.3028,32.3297,32.285,32.2939,13800.0
2013-07-26 13:15:00,36.12,36.15,36.11,36.15,17600.0,32.2939,32.3207,32.285,32.3207,17600.0
2013-07-26 13:20:00,36.15,36.18,36.15,36.18,15400.0,32.3207,32.3475,32.3207,32.3475,15400.0
2013-07-26 13:25:00,36.19,36.19,36.17,36.17,16200.0,32.3565,32.3565,32.3386,32.3386,16200.0
2013-07-26 13:30:00,36.17,36.18,36.16,36.17,11200.0,32.3386,32.3475,32.3297,32.3386,11200.0
2013-07-26 13:35:00,36.18,36.18,36.13,36.13,15800.0,32.3475,32.3475,32.3028,32.3028,15800.0
2013-07-26 13:40:00,36.13,36.13,36.1,36.1,26800.0,32.3028,32.3028,32.276,32.276,26800.0
2013-07-26 13:45:00,36.12,36.12,36.09,36.1,19600.0,32.2939,32.2939,32.2671,32.276,19600.0
2013-07-26 13:50:00,36.1,36.13,36.1,36.13,15600.0,32.276,32.3028,32.276,32.3028,15600.0
2013-07-26 13:55:00,36.13,36.13,36.09,36.11,18400.0,32.3028,32.3028,32.2671,32.285,18400.0
2013-07-26 14:00:00,36.12,36.15,36.12,36.13,21600.0,32.2939,32.3207,32.2939,32.3028,21600.0
2013-07-26 14:05:00,36.13,36.17,36.13,36.15,31000.0,32.3028,32.3386,32.3028,32.3207,31000.0
2013-07-26 14:10:00,36.14,36.18,36.14,36.18,33400.0,32.3118,32.3475,32.3118,32.3475,33400.0
2013-07-26 14:15:00,36.18,36.19,36.17,36.18,21000.0,32.3475,32.3565,32.3386,32.3475,21000.0
2013-07-26 14:20:00,36.18,36.19,36.15,36.18,16800.0,32.3475,32.3565,32.3207,32.3475,16800.0
2013-07-26 14:25:00,36.18,36.2,36.14,36.14,31400.0,32.3475,32.3654,32.3118,32.3118,31400.0
2013-07-26 14:30:00,36.15,36.16,36.14,36.15,16000.0,32.3207,32.3297,32.3118,32.3207,16000.0
2013-07-26 14:35:00,36.14,36.16,36.1,36.1,43000.0,32.3118,32.3297,32.276,32.276,43000.0
2013-07-26 14:40:00,36.1,36.19,36.1,36.19,45800.0,32.276,32.3565,32.276,32.3565,45800.0
2013-07-26 14:45:00,36.19,36.21,36.19,36.21,30200.0,32.3565,32.3744,32.3565,32.3744,30200.0
2013-07-26 14:50:00,36.21,36.25,36.21,36.24,18200.0,32.3744,32.4101,32.3744,32.4012,18200.0
2013-07-26 14:55:00,36.24,36.25,36.23,36.23,25800.0,32.4012,32.4101,32.3922,32.3922,25800.0
2013-07-26 15:00:00,36.24,36.24,36.2,36.2,26200.0,32.4012,32.4012,32.3654,32.3654,26200.0
2013-07-26 15:05:00,36.21,36.24,36.19,36.24,24000.0,32.3744,32.4012,32.3565,32.4012,24000.0
2013-07-26 15:10:00,36.24,36.25,36.21,36.21,46000.0,32.4012,32.4101,32.3744,32.3744,46000.0
2013-07-26 15:15:00,36.21,36.3,36.2,36.29,83400.0,32.3744,32.4548,32.3654,32.4459,83400.0
2013-07-26 15:20:00,36.3,36.34,36.3,36.33,36000.0,32.4548,32.4906,32.4548,32.4816,36000.0
2013-07-26 15:25:00,36.33,36.35,36.32,36.35,26400.0,32.4816,32.4995,32.4727,32.4995,26400.0
2013-07-26 15:30:00,36.35,36.35,36.32,36.33,32000.0,32.4995,32.4995,32.4727,32.4816,32000.0
2013-07-26 15:35:00,36.33,36.34,36.32,36.32,40400.0,32.4816,32.4906,32.4727,32.4727,40400.0
2013-07-26 15:40:00,36.32,36.37,36.32,36.35,46600.0,32.4727,32.5174,32.4727,32.4995,46600.0
2013-07-26 15:45:00,36.35,36.37,36.35,36.36,52400.0,32.4995,32.5174,32.4995,32.5085,52400.0
2013-07-26 15:50:00,36.37,36.38,36.33,36.34,108400.0,32.5174,32.5264,32.4816,32.4906,108400.0
2013-07-26 15:55:00,36.34,36.37,36.33,36.37,179400.0,32.4906,32.5174,32.4816,32.5174,179400.0
2013-07-29 09:30:00,36.3,36.53,36.19,36.41,74400.0,32.4548,32.6605,32.3565,32.5532,74400.0
2013-07-29 09:35:00,36.41,36.59,36.37,36.55,56000.0,32.5532,32.7141,32.5174,32.6783,56000.0
2013-07-29 09:40:00,36.54,36.6,36.49,36.49,65000.0,32.6694,32.723,32.6247,32.6247,65000.0
2013-07-29 09:45:00,36.49,36.61,36.48,36.54,306000.0,32.6247,32.732,32.6158,32.6694,306000.0
2013-07-29 09:50:00,36.54,36.54,36.27,36.3,299400.0,32.6694,32.6694,32.428,32.4548,299400.0
2013-07-29 09:55:00,36.27,36.36,36.26,36.34,88600.0,32.428,32.5085,32.4191,32.4906,88600.0
2013-07-29 10:00:00,36.33,36.44,36.3,36.35,40200.0,32.4816,32.58,32.4548,32.4995,40200.0
2013-07-29 10:05:00,36.35,36.35,36.24,36.25,28200.0,32.4995,32.4995,32.4012,32.4101,28200.0
2013-07-29 10:10:00,36.24,36.27,36.21,36.23,19000.0,32.4012,32.428,32.3744,32.3922,19000.0
2013-07-29 10:15:00,36.24,36.29,36.23,36.29,36800.0,32.4012,32.4459,32.3922,32.4459,36800.0
2013-07-29 10:20:00,36.28,36.35,36.27,36.35,33400.0,32.4369,32.4995,32.428,32.4995,33400.0
2013-07-29 10:25:00,36.35,36.42,36.32,36.37,27800.0,32.4995,32.5621,32.4727,32.5174,27800.0
2013-07-29 10:30:00,36.38,36.38,36.32,36.35,37800.0,32.5264,32.5264,32.4727,32.4995,37800.0
2013-07-29 10:35:00,36.36,36.4,36.34,36.4,25800.0,32.5085,32.5442,32.4906,32.5442,25800.0
2013-07-29 10:40:00,36.4,36.4,36.37,36.39,24200.0,32.5442,32.5442,32.5174,32.5353,24200.0
2013-07-29 10:45:00,36.4,36.42,36.37,36.41,13400.0,32.5442,32.5621,32.5174,32.5532,13400.0
2013-07-29 10:50:00,36.42,36.43,36.38,36.4,26600.0,32.5621,32.5711,32.5264,32.5442,26600.0
2013-07-29 10:55:00,36.38,36.41,36.38,36.38,17200.0,32.5264,32.5532,32.5264,32.5264,17200.0
2013-07-29 11:00:00,36.38,36.38,36.35,36.35,9600.0,32.5264,32.5264,32.4995,32.4995,9600.0
2013-07-29 11:05:00,36.35,36.35,36.29,36.33,31200.0,32.4995,32.4995,32.4459,32.4816,31200.0
2013-07-29 11:10:00,36.33,36.33,36.26,36.27,15200.0,32.4816,32.4816,32.4191,32.428,15200.0
2013-07-29 11:15:00,36.27,36.27,36.18,36.19,47200.0,32.428,32.428,32.3475,32.3565,47200.0
2013-07-29 11:20:00,36.19,36.23,36.19,36.21,13200.0,32.3565,32.3922,32.3565,32.3744,13200.0
2013-07-29 11:25:00,36.2,36.2,36.15,36.17,20800.0,32.3654,32.3654,32.3207,32.3386,20800.0
2013-07-29 11:30:00,36.18,36.24,36.17,36.24,37400.0,32.3475,32.4012,32.3386,32.4012,37400.0
2013-07-29 11:35:00,36.23,36.26,36.22,36.26,40600.0,32.3922,32.4191,32.3833,32.4191,40600.0
2013-07-29 11:40:00,36.26,36.27,36.24,36.24,8600.0,32.4191,32.428,32.4012,32.4012,8600.0
2013-07-29 11:45:00,36.23,36.27,36.22,36.27,16000.0,32.3922,32.428,32.3833,32.428,16000.0
2013-07-29 11:50:00,36.26,36.27,36.25,36.26,12200.0,32.4191,32.428,32.4101,32.4191,12200.0
2013-07-29 11:55:00,36.26,36.26,36.23,36.23,11400.0,32.4191,32.4191,32.3922,32.3922,11400.0
2013-07-29 12:00:00,36.24,36.24,36.23,36.24,7600.0,32.4012,32.4012,32.3922,32.4012,7600.0
2013-07-29 12:05:00,36.23,36.27,36.22,36.26,28600.0,32.3922,32.428,32.3833,32.4191,28600.0
2013-07-29 12:10:00,36.27,36.29,36.24,36.29,23000.0,32.428,32.4459,32.4012,32.4459,23000.0
2013-07-29 12:15:00,36.28,36.3,36.28,36.29,9800.0,32.4369,32.4548,32.4369,32.4459,9800.0
2013-07-29 12:20:00,36.28,36.28,36.26,36.26,10000.0,32.4369,32.4369,32.4191,32.4191,10000.0
2013-07-29 12:25:00,36.25,36.27,36.25,36.26,11000.0,32.4101,32.428,32.4101,32.4191,11000.0
2013-07-29 12:30:00,36.26,36.26,36.26,36.26,2600.0,32.4191,32.4191,32.4191,32.4191,2600.0
2013-07-29 12:35:00,36.25,36.26,36.25,36.25,13600.0,32.4101,32.4191,32.4101,32.4101,13600.0
2013-07-29 12:40:00,36.24,36.25,36.24,36.24,11800.0,32.4012,32.4101,32.4012,32.4012,11800.0
2013-07-29 12:45:00,36.24,36.31,36.24,36.3,30000.0,32.4012,32.4638,32.4012,32.4548,30000.0
2013-07-29 12:50:00,36.31,36.33,36.31,36.32,13600.0,32.4638,32.4816,32.4638,32.4727,13600.0
2013-07-29 12:55:00,36.32,36.33,36.3,36.32,8600.0,32.4727,32.4816,32.4548,32.4727,8600.0
2013-07-29 13:00:00,36.32,36.35,36.32,36.35,17200.0,32.4727,32.4995,32.4727,32.4995,17200.0
2013-07-29 13:05:00,36.35,36.47,36.35,36.44,101600.0,32.4995,32.6068,32.4995,32.58,101600.0
2013-07-29 13:10:00,36.43,36.46,36.42,36.45,14000.0,32.5711,32.5979,32.5621,32.5889,14000.0
2013-07-29 13:15:00,36.45,36.5,36.43,36.49,26600.0,32.5889,32.6336,32.5711,32.6247,26600.0
2013-07-29 13:20:00,36.49,36.5,36.48,36.48,16000.0,32.6247,32.6336,32.6158,32.6158,16000.0
2013-07-29 13:25:00,36.47,36.48,36.41,36.41,45400.0,32.6068,32.6158,32.5532,32.5532,45400.0
2013-07-29 13:30:00,36.41,36.41,36.37,36.37,22200.0,32.5532,32.5532,32.5174,32.5174,22200.0
2013-07-29 13:35:00,36.37,36.37,36.33,36.34,24800.0,32.5174,32.5174,32.4816,32.4906,24800.0
2013-07-29 13:40:00,36.34,36.35,36.32,36.33,21200.0,32.4906,32.4995,32.4727,32.4816,21200.0
2013-07-29 13:45:00,36.33,36.35,36.32,36.34,67800.0,32.4816,32.4995,32.4727,32.4906,67800.0
2013-07-29 13:50:00,36.33,36.35,36.31,36.35,27400.0,32.4816,32.4995,32.4638,32.4995,27400.0
2013-07-29 13:55:00,36.35,36.38,36.34,36.35,12200.0,32.4995,32.5264,32.4906,32.4995,12200.0
2013-07-29 14:00:00,36.35,36.38,36.35,36.37,18800.0,32.4995,32.5264,32.4995,32.5174,18800.0
2013-07-29 14:05:00,36.37,36.38,36.34,36.35,22800.0,32.5174,32.5264,32.4906,32.4995,22800.0
2013-07-29 14:10:00,36.35,36.38,36.35,36.35,49600.0,32.4995,32.5264,32.4995,32.4995,49600.0
2013-07-29 14:15:00,36.35,36.35,36.32,36.33,67800.0,32.4995,32.4995,32.4727,32.4816,67800.0
2013-07-29 14:20:00,36.33,36.35,36.33,36.34,13400.0,32.4816,32.4995,32.4816,32.4906,13400.0
2013-07-29 14:25:00,36.34,36.35,36.33,36.33,12400.0,32.4906,32.4995,32.4816,32.4816,12400.0
2013-07-29 14:30:00,36.34,36.34,36.33,36.33,41600.0,32.4906,32.4906,32.4816,32.4816,41600.0
2013-07-29 14:35:00,36.34,36.34,36.32,36.33,43600.0,32.4906,32.4906,32.4727,32.4816,43600.0
2013-07-29 14:40:00,36.33,36.34,36.32,36.33,13200.0,32.4816,32.4906,32.4727,32.4816,13200.0
2013-07-29 14:45:00,36.33,36.36,36.33,36.35,18000.0,32.4816,32.5085,32.4816,32.4995,18000.0
2013-07-29 14:50:00,36.35,36.35,36.34,36.35,7000.0,32.4995,32.4995,32.4906,32.4995,7000.0
2013-07-29 14:55:00,36.35,36.35,36.34,36.34,6200.0,32.4995,32.4995,32.4906,32.4906,6200.0
2013-07-29 15:00:00,36.34,36.35,36.32,36.33,35400.0,32.4906,32.4995,32.4727,32.4816,35400.0
2013-07-29 15:05:00,36.33,36.35,36.33,36.35,29200.0,32.4816,32.4995,32.4816,32.4995,29200.0
2013-07-29 15:10:00,36.34,36.35,36.33,36.34,15400.0,32.4906,32.4995,32.4816,32.4906,15400.0
2013-07-29 15:15:00,36.33,36.33,36.3,36.31,187600.0,32.4816,32.4816,32.4548,32.4638,187600.0
2013-07-29 15:20:00,36.31,36.32,36.27,36.3,44800.0,32.4638,32.4727,32.428,32.4548,44800.0
2013-07-29 15:25:00,36.3,36.3,36.28,36.3,13600.0,32.4548,32.4548,32.4369,32.4548,13600.0
2013-07-29 15:30:00,36.3,36.33,36.29,36.32,25600.0,32.4548,32.4816,32.4459,32.4727,25600.0
2013-07-29 15:35:00,36.33,36.33,36.3,36.31,16000.0,32.4816,32.4816,32.4548,32.4638,16000.0
2013-07-29 15:40:00,36.31,36.31,36.29,36.29,13200.0,32.4638,32.4638,32.4459,32.4459,13200.0
2013-07-29 15:45:00,36.29,36.33,36.27,36.31,88000.0,32.4459,32.4816,32.428,32.4638,88000.0
2013-07-29 15:50:00,36.31,36.32,36.25,36.26,84400.0,32.4638,32.4727,32.4101,32.4191,84400.0
2013-07-29 15:55:00,36.26,36.3,36.24,36.3,145200.0,32.4191,32.4548,32.4012,32.4548,145200.0
2013-07-30 09:30:00,36.45,36.55,36.37,36.4,37400.0,32.5889,32.6783,32.5174,32.5442,37400.0
2013-07-30 09:35:00,36.39,36.39,36.28,36.31,43200.0,32.5353,32.5353,32.4369,32.4638,43200.0
2013-07-30 09:40:00,36.31,36.34,36.29,36.33,42400.0,32.4638,32.4906,32.4459,32.4816,42400.0
2013-07-30 09:45:00,36.33,36.35,36.29,36.3,50600.0,32.4816,32.4995,32.4459,32.4548,50600.0
2013-07-30 09:50:00,36.28,36.32,36.26,36.32,37600.0,32.4369,32.4727,32.4191,32.4727,37600.0
2013-07-30 09:55:00,36.32,36.34,36.29,36.32,43200.0,32.4727,32.4906,32.4459,32.4727,43200.0
2013-07-30 10:00:00,36.29,36.38,36.29,36.38,34000.0,32.4459,32.5264,32.4459,32.5264,34000.0
2013-07-30 10:05:00,36.38,36.42,36.38,36.41,49000.0,32.5264,32.5621,32.5264,32.5532,49000.0
2013-07-30 10:10:00,36.42,36.42,36.38,36.4,59600.0,32.5621,32.5621,32.5264,32.5442,59600.0
2013-07-30 10:15:00,36.4,36.42,36.37,36.37,34400.0,32.5442,32.5621,32.5174,32.5174,34400.0
2013-07-30 10:20:00,36.37,36.39,36.36,36.39,31200.0,32.5174,32.5353,32.5085,32.5353,31200.0
2013-07-30 10:25:00,36.39,36.4,36.37,36.38,15800.0,32.5353,32.5442,32.5174,32.5264,15800.0
2013-07-30 10:30:00,36.37,36.38,36.35,36.37,46400.0,32.5174,32.5264,32.4995,32.5174,46400.0
2013-07-30 10:35:00,36.37,36.38,36.35,36.36,28600.0,32.5174,32.5264,32.4995,32.5085,28600.0
2013-07-30 10:40:00,36.36,36.37,36.35,36.35,42200.0,32.5085,32.5174,32.4995,32.4995,42200.0
2013-07-30 10:45:00,36.34,36.35,36.33,36.35,24600.0,32.4906,32.4995,32.4816,32.4995,24600.0
2013-07-30 10:50:00,36.35,36.35,36.35,36.35,20000.0,32.4995,32.4995,32.4995,32.4995,20000.0
2013-07-30 10:55:00,36.35,36.36,36.32,36.32,30400.0,32.4995,32.5085,32.4727,32.4727,30400.0
2013-07-30 11:00:00,36.32,36.34,36.28,36.33,48600.0,32.4727,32.4906,32.4369,32.4816,48600.0
2013-07-30 11:05:00,36.32,36.33,36.3,36.31,30000.0,32.4727,32.4816,32.4548,32.4638,30000.0
2013-07-30 11:10:00,36.31,36.33,36.3,36.32,41400.0,32.4638,32.4816,32.4548,32.4727,41400.0
2013-07-30 11:15:00,36.32,36.32,36.28,36.31,30200.0,32.4727,32.4727,32.4369,32.4638,30200.0
2013-07-30 11:20:00,36.31,36.31,36.24,36.27,47800.0,32.4638,32.4638,32.4012,32.428,47800.0
2013-07-30 11:25:00,36.27,36.29,36.27,36.27,25000.0,32.428,32.4459,32.428,32.428,25000.0
2013-07-30 11:30:00,36.27,36.31,36.27,36.31,29400.0,32.428,32.4638,32.428,32.4638,29400.0
2013-07-30 11:35:00,36.31,36.35,36.3,36.34,43800.0,32.4638,32.4995,32.4548,32.4906,43800.0
2013-07-30 11:40:00,36.34,36.34,36.32,36.34,40800.0,32.4906,32.4906,32.4727,32.4906,40800.0
2013-07-30 11:45:00,36.34,36.35,36.33,36.35,24400.0,32.4906,32.4995,32.4816,32.4995,24400.0
2013-07-30 11:50:00,36.34,36.34,36.31,36.33,57200.0,32.4906,32.4906,32.4638,32.4816,57200.0
2013-07-30 11:55:00,36.33,36.33,36.3,36.31,74800.0,32.4816,32.4816,32.4548,32.4638,74800.0
2013-07-30 12:00:00,36.31,36.34,36.31,36.34,44200.0,32.4638,32.4906,32.4638,32.4906,44200.0
2013-07-30 12:05:00,36.34,36.34,36.3,36.33,77600.0,32.4906,32.4906,32.4548,32.4816,77600.0
2013-07-30 12:10:00,36.33,36.34,36.31,36.31,48800.0,32.4816,32.4906,32.4638,32.4638,48800.0
2013-07-30 12:15:00,36.31,36.31,36.26,36.27,28600.0,32.4638,32.4638,32.4191,32.428,28600.0
2013-07-30 12:20:00,36.27,36.31,36.27,36.3,43400.0,32.428,32.4638,32.428,32.4548,43400.0
2013-07-30 12:25:00,36.3,36.31,36.28,36.3,36400.0,32.4548,32.4638,32.4369,32.4548,36400.0
2013-07-30 12:30:00,36.3,36.3,36.27,36.3,37400.0,32.4548,32.4548,32.428,32.4548,37400.0
2013-07-30 12:35:00,36.3,36.3,36.29,36.3,39000.0,32.4548,32.4548,32.4459,32.4548,39000.0
2013-07-30 12:40:00,36.3,36.32,36.28,36.29,43400.0,32.4548,32.4727,32.4369,32.4459,43400.0
2013-07-30 12:45:00,36.29,36.31,36.28,36.3,45600.0,32.4459,32.4638,32.4369,32.4548,45600.0
2013-07-30 12:50:00,36.31,36.31,36.29,36.29,38600.0,32.4638,32.4638,32.4459,32.4459,38600.0
2013-07-30 12:55:00,36.28,36.3,36.27,36.3,98000.0,32.4369,32.4548,32.428,32.4548,98000.0
2013-07-30 13:00:00,36.3,36.33,36.29,36.32,70400.0,32.4548,32.4816,32.4459,32.4727,70400.0
2013-07-30 13:05:00,36.32,36.33,36.3,36.31,46000.0,32.4727,32.4816,32.4548,32.4638,46000.0
2013-07-30 13:10:00,36.31,36.32,36.29,36.31,32600.0,32.4638,32.4727,32.4459,32.4638,32600.0
2013-07-30 13:15:00,36.31,36.31,36.21,36.22,56200.0,32.4638,32.4638,32.3744,32.3833,56200.0
2013-07-30 13:20:00,36.23,36.24,36.22,36.22,20800.0,32.3922,32.4012,32.3833,32.3833,20800.0
2013-07-30 13:25:00,36.22,36.22,36.18,36.18,48200.0,32.3833,32.3833,32.3475,32.3475,48200.0
2013-07-30 13:30:00,36.18,36.22,36.18,36.22,97600.0,32.3475,32.3833,32.3475,32.3833,97600.0
2013-07-30 13:35:00,36.22,36.22,36.19,36.21,164800.0,32.3833,32.3833,32.3565,32.3744,164800.0
2013-07-30 13:40:00,36.21,36.22,36.19,36.2,58800.0,32.3744,32.3833,32.3565,32.3654,58800.0
2013-07-30 13:45:00,36.2,36.21,36.19,36.2,47400.0,32.3654,32.3744,32.3565,32.3654,47400.0
2013-07-30 13:50:00,36.2,36.22,36.19,36.21,109600.0,32.3654,32.3833,32.3565,32.3744,109600.0
2013-07-30 13:55:00,36.21,36.21,36.2,36.2,65800.0,32.3744,32.3744,32.3654,32.3654,65800.0
2013-07-30 14:00:00,36.21,36.21,36.15,36.19,68400.0,32.3744,32.3744,32.3207,32.3565,68400.0
2013-07-30 14:05:00,36.2,36.22,36.19,36.2,110200.0,32.3654,32.3833,32.3565,32.3654,110200.0
2013-07-30 14:10:00,36.21,36.21,36.19,36.21,73600.0,32.3744,32.3744,32.3565,32.3744,73600.0
2013-07-30 14:15:00,36.21,36.21,36.19,36.2,109200.0,32.3744,32.3744,32.3565,32.3654,109200.0
2013-07-30 14:20:00,36.2,36.2,36.15,36.15,34400.0,32.3654,32.3654,32.3207,32.3207,34400.0
2013-07-30 14:25:00,36.15,36.16,36.12,36.15,38000.0,32.3207,32.3297,32.2939,32.3207,38000.0
2013-07-30 14:30:00,36.15,36.21,36.15,36.2,54200.0,32.3207,32.3744,32.3207,32.3654,54200.0
2013-07-30 14:35:00,36.2,36.21,36.19,36.21,21400.0,32.3654,32.3744,32.3565,32.3744,21400.0
2013-07-30 14:40:00,36.21,36.21,36.17,36.17,24000.0,32.3744,32.3744,32.3386,32.3386,24000.0
2013-07-30 14:45:00,36.17,36.2,36.17,36.19,43000.0,32.3386,32.3654,32.3386,32.3565,43000.0
2013-07-30 14:50:00,36.19,36.21,36.18,36.2,52600.0,32.3565,32.3744,32.3475,32.3654,52600.0
2013-07-30 14:55:00,36.2,36.21,36.19,36.2,41200.0,32.3654,32.3744,32.3565,32.3654,41200.0
2013-07-30 15:00:00,36.19,36.21,36.19,36.21,72600.0,32.3565,32.3744,32.3565,32.3744,72600.0
2013-07-30 15:05:00,36.21,36.24,36.21,36.24,59200.0,32.3744,32.4012,32.3744,32.4012,59200.0
2013-07-30 15:10:00,36.24,36.3,36.24,36.29,75000.0,32.4012,32.4548,32.4012,32.4459,75000.0
2013-07-30 15:15:00,36.3,36.31,36.27,36.3,45000.0,32.4548,32.4638,32.428,32.4548,45000.0
2013-07-30 15:20:00,36.31,36.32,36.3,36.32,77800.0,32.4638,32.4727,32.4548,32.4727,77800.0
2013-07-30 15:25:00,36.33,36.33,36.31,36.32,37600.0,32.4816,32.4816,32.4638,32.4727,37600.0
2013-07-30 15:30:00,36.32,36.33,36.3,36.31,53800.0,32.4727,32.4816,32.4548,32.4638,53800.0
2013-07-30 15:35:00,36.31,36.31,36.27,36.28,101200.0,32.4638,32.4638,32.428,32.4369,101200.0
2013-07-30 15:40:00,36.28,36.3,36.26,36.26,116600.0,32.4369,32.4548,32.4191,32.4191,116600.0
2013-07-30 15:45:00,36.26,36.27,36.24,36.24,80600.0,32.4191,32.428,32.4012,32.4012,80600.0
2013-07-30 15:50:00,36.24,36.24,36.21,36.23,153600.0,32.4012,32.4012,32.3744,32.3922,153600.0
2013-07-30 15:55:00,36.23,36.23,36.19,36.19,405400.0,32.3922,32.3922,32.3565,32.3565,405400.0
2013-07-31 09:30:00,36.42,36.47,36.32,36.45,94400.0,32.5621,32.6068,32.4727,32.5889,94400.0
2013-07-31 09:35:00,36.45,36.5,36.38,36.46,78800.0,32.5889,32.6336,32.5264,32.5979,78800.0
2013-07-31 09:40:00,36.45,36.49,36.37,36.48,37000.0,32.5889,32.6247,32.5174,32.6158,37000.0
2013-07-31 09:45:00,36.5,36.5,36.41,36.46,70800.0,32.6336,32.6336,32.5532,32.5979,70800.0
2013-07-31 09:50:00,36.46,36.46,36.4,36.41,41600.0,32.5979,32.5979,32.5442,32.5532,41600.0
2013-07-31 09:55:00,36.41,36.48,36.4,36.48,32200.0,32.5532,32.6158,32.5442,32.6158,32200.0
2013-07-31 10:00:00,36.48,36.68,36.47,36.65,91400.0,32.6158,32.7946,32.6068,32.7678,91400.0
2013-07-31 10:05:00,36.64,36.68,36.6,36.63,43600.0,32.7588,32.7946,32.723,32.7499,43600.0
2013-07-31 10:10:00,36.62,36.63,36.56,36.56,20400.0,32.7409,32.7499,32.6873,32.6873,20400.0
2013-07-31 10:15:00,36.58,36.65,36.58,36.65,27400.0,32.7052,32.7678,32.7052,32.7678,27400.0
2013-07-31 10:20:00,36.65,36.69,36.64,36.69,41800.0,32.7678,32.8035,32.7588,32.8035,41800.0
2013-07-31 10:25:00,36.69,36.76,36.69,36.74,70000.0,32.8035,32.8661,32.8035,32.8482,70000.0
2013-07-31 10:30:00,36.74,36.74,36.63,36.64,68600.0,32.8482,32.8482,32.7499,32.7588,68600.0
2013-07-31 10:35:00,36.63,36.63,36.58,36.59,46800.0,32.7499,32.7499,32.7052,32.7141,46800.0
2013-07-31 10:40:00,36.59,36.61,36.53,36.57,99000.0,32.7141,32.732,32.6605,32.6962,99000.0
2013-07-31 10:45:00,36.57,36.59,36.52,36.52,46200.0,32.6962,32.7141,32.6515,32.6515,46200.0
2013-07-31 10:50:00,36.51,36.58,36.48,36.49,67400.0,32.6426,32.7052,32.6158,32.6247,67400.0
2013-07-31 10:55:00,36.49,36.5,36.48,36.49,51600.0,32.6247,32.6336,32.6158,32.6247,51600.0
2013-07-31 11:00:00,36.5,36.51,36.49,36.5,36800.0,32.6336,32.6426,32.6247,32.6336,36800.0
2013-07-31 11:05:00,36.5,36.5,36.46,36.48,37400.0,32.6336,32.6336,32.5979,32.6158,37400.0
2013-07-31 11:10:00,36.49,36.5,36.48,36.49,29000.0,32.6247,32.6336,32.6158,32.6247,29000.0
2013-07-31 11:15:00,36.5,36.52,36.49,36.5,62800.0,32.6336,32.6515,32.6247,32.6336,62800.0
2013-07-31 11:20:00,36.52,36.55,36.49,36.54,22400.0,32.6515,32.6783,32.6247,32.6694,22400.0
2013-07-31 11:25:00,36.53,36.55,36.52,36.55,52200.0,32.6605,32.6783,32.6515,32.6783,52200.0
2013-07-31 11:30:00,36.56,36.59,36.54,36.59,28000.0,32.6873,32.7141,32.6694,32.7141,28000.0
2013-07-31 11:35:00,36.58,36.59,36.57,36.58,24600.0,32.7052,32.7141,32.6962,32.7052,24600.0
2013-07-31 11:40:00,36.57,36.58,36.56,36.56,16200.0,32.6962,32.7052,32.6873,32.6873,16200.0
2013-07-31 11:45:00,36.57,36.57,36.51,36.51,14000.0,32.6962,32.6962,32.6426,32.6426,14000.0
2013-07-31 11:50:00,36.51,36.52,36.49,36.52,25000.0,32.6426,32.6515,32.6247,32.6515,25000.0
2013-07-31 11:55:00,36.52,36.53,36.51,36.52,12600.0,32.6515,32.6605,32.6426,32.6515,12600.0
2013-07-31 12:00:00,36.51,36.52,36.48,36.5,62200.0,32.6426,32.6515,32.6158,32.6336,62200.0
2013-07-31 12:05:00,36.51,36.51,36.48,36.5,43000.0,32.6426,32.6426,32.6158,32.6336,43000.0
2013-07-31 12:10:00,36.5,36.51,36.49,36.49,17800.0,32.6336,32.6426,32.6247,32.6247,17800.0
2013-07-31 12:15:00,36.49,36.5,36.48,36.49,20000.0,32.6247,32.6336,32.6158,32.6247,20000.0
2013-07-31 12:20:00,36.49,36.51,36.48,36.49,19600.0,32.6247,32.6426,32.6158,32.6247,19600.0
2013-07-31 12:25:00,36.49,36.5,36.47,36.49,21400.0,32.6247,32.6336,32.6068,32.6247,21400.0
2013-07-31 12:30:00,36.49,36.49,36.47,36.48,26400.0,32.6247,32.6247,32.6068,32.6158,26400.0
2013-07-31 12:35:00,36.48,36.48,36.44,36.44,34600.0,32.6158,32.6158,32.58,32.58,34600.0
2013-07-31 12:40:00,36.44,36.44,36.4,36.41,23000.0,32.58,32.58,32.5442,32.5532,23000.0
2013-07-31 12:45:00,36.41,36.42,36.38,36.42,45200.0,32.5532,32.5621,32.5264,32.5621,45200.0
2013-07-31 12:50:00,36.43,36.43,36.39,36.4,8800.0,32.5711,32.5711,32.5353,32.5442,8800.0
2013-07-31 12:55:00,36.41,36.41,36.39,36.41,19600.0,32.5532,32.5532,32.5353,32.5532,19600.0
2013-07-31 13:00:00,36.41,36.43,36.4,36.43,20600.0,32.5532,32.5711,32.5442,32.5711,20600.0
2013-07-31 13:05:00,36.43,36.45,36.42,36.45,19200.0,32.5711,32.5889,32.5621,32.5889,19200.0
2013-07-31 13:10:00,36.45,36.49,36.45,36.49,19200.0,32.5889,32.6247,32.5889,32.6247,19200.0
2013-07-31 13:15:00,36.49,36.49,36.48,36.48,18600.0,32.6247,32.6247,32.6158,32.6158,18600.0
2013-07-31 13:20:00,36.49,36.49,36.48,36.48,17000.0,32.6247,32.6247,32.6158,32.6158,17000.0
2013-07-31 13:25:00,36.48,36.49,36.46,36.48,24600.0,32.6158,32.6247,32.5979,32.6158,24600.0
2013-07-31 13:30:00,36.48,36.49,36.46,36.48,21400.0,32.6158,32.6247,32.5979,32.6158,21400.0
2013-07-31 13:35:00,36.48,36.49,36.47,36.47,15000.0,32.6158,32.6247,32.6068,32.6068,15000.0
2013-07-31 13:40:00,36.47,36.47,36.44,36.44,37800.0,32.6068,32.6068,32.58,32.58,37800.0
2013-07-31 13:45:00,36.44,36.46,36.43,36.45,13200.0,32.58,32.5979,32.5711,32.5889,13200.0
2013-07-31 13:50:00,36.44,36.44,36.4,36.4,32600.0,32.58,32.58,32.5442,32.5442,32600.0
2013-07-31 13:55:00,36.41,36.44,36.4,36.44,27200.0,32.5532,32.58,32.5442,32.58,27200.0
2013-07-31 14:00:00,36.44,36.49,36.42,36.48,72200.0,32.58,32.6247,32.5621,32.6158,72200.0
2013-07-31 14:05:00,36.48,36.48,36.42,36.42,22600.0,32.6158,32.6158,32.5621,32.5621,22600.0
2013-07-31 14:10:00,36.42,36.47,36.41,36.41,31200.0,32.5621,32.6068,32.5532,32.5532,31200.0
2013-07-31 14:15:00,36.41,36.41,36.3,36.36,39600.0,32.5532,32.5532,32.4548,32.5085,39600.0
2013-07-31 14:20:00,36.35,36.42,36.34,36.42,36400.0,32.4995,32.5621,32.4906,32.5621,36400.0
2013-07-31 14:25:00,36.42,36.45,36.42,36.43,21000.0,32.5621,32.5889,32.5621,32.5711,21000.0
2013-07-31 14:30:00,36.42,36.48,36.42,36.48,25800.0,32.5621,32.6158,32.5621,32.6158,25800.0
2013-07-31 14:35:00,36.47,36.52,36.44,36.49,36000.0,32.6068,32.6515,32.58,32.6247,36000.0
2013-07-31 14:40:00,36.5,36.52,36.49,36.51,24000.0,32.6336,32.6515,32.6247,32.6426,24000.0
2013-07-31 14:45:00,36.52,36.52,36.49,36.52,30000.0,32.6515,32.6515,32.6247,32.6515,30000.0
2013-07-31 14:50:00,36.52,36.57,36.51,36.57,30200.0,32.6515,32.6962,32.6426,32.6962,30200.0
2013-07-31 14:55:00,36.57,36.57,36.54,36.56,36000.0,32.6962,32.6962,32.6694,32.6873,36000.0
2013-07-31 15:00:00,36.56,36.57,36.49,36.51,41200.0,32.6873,32.6962,32.6247,32.6426,41200.0
2013-07-31 15:05:00,36.52,36.55,36.51,36.52,23000.0,32.6515,32.6783,32.6426,32.6515,23000.0
2013-07-31 15:10:00,36.52,36.52,36.44,36.47,49400.0,32.6515,32.6515,32.58,32.6068,49400.0
2013-07-31 15:15:00,36.46,36.46,36.41,36.41,35000.0,32.5979,32.5979,32.5532,32.5532,35000.0
2013-07-31 15:20:00,36.41,36.46,36.4,36.41,35600.0,32.5532,32.5979,32.5442,32.5532,35600.0
2013-07-31 15:25:00,36.42,36.44,36.41,36.44,66200.0,32.5621,32.58,32.5532,32.58,66200.0
2013-07-31 15:30:00,36.44,36.45,36.34,36.34,65200.0,32.58,32.5889,32.4906,32.4906,65200.0
2013-07-31 15:35:00,36.34,36.35,36.33,36.34,55800.0,32.4906,32.4995,32.4816,32.4906,55800.0
2013-07-31 15:40:00,36.34,36.34,36.26,36.26,83800.0,32.4906,32.4906,32.4191,32.4191,83800.0
2013-07-31 15:45:00,36.27,36.28,36.23,36.24,114000.0,32.428,32.4369,32.3922,32.4012,114000.0
2013-07-31 15:50:00,36.24,36.24,36.16,36.19,231200.0,32.4012,32.4012,32.3297,32.3565,231200.0
2013-07-31 15:55:00,36.19,36.22,36.18,36.2,421000.0,32.3565,32.3833,32.3475,32.3654,421000.0
2013-08-01 09:30:00,36.44,36.69,36.37,36.65,136800.0,32.58,32.8035,32.5174,32.7678,136800.0
2013-08-01 09:35:00,36.63,36.66,36.42,36.49,98800.0,32.7499,32.7767,32.5621,32.6247,98800.0
2013-08-01 09:40:00,36.48,36.6,36.48,36.58,36000.0,32.6158,32.723,32.6158,32.7052,36000.0
2013-08-01 09:45:00,36.58,36.63,36.56,36.59,51200.0,32.7052,32.7499,32.6873,32.7141,51200.0
2013-08-01 09:50:00,36.6,36.62,36.58,36.61,134400.0,32.723,32.7409,32.7052,32.732,134400.0
2013-08-01 09:55:00,36.62,36.65,36.58,36.64,43600.0,32.7409,32.7678,32.7052,32.7588,43600.0
2013-08-01 10:00:00,36.65,36.8,36.63,36.77,141600.0,32.7678,32.9019,32.7499,32.875,141600.0
2013-08-01 10:05:00,36.79,36.85,36.72,36.84,110800.0,32.8929,32.9466,32.8303,32.9376,110800.0
2013-08-01 10:10:00,36.84,36.85,36.74,36.77,115200.0,32.9376,32.9466,32.8482,32.875,115200.0
2013-08-01 10:15:00,36.77,36.81,36.74,36.75,84800.0,32.875,32.9108,32.8482,32.8572,84800.0
2013-08-01 10:20:00,36.76,36.79,36.75,36.78,34000.0,32.8661,32.8929,32.8572,32.884,34000.0
2013-08-01 10:25:00,36.78,36.81,36.74,36.8,96800.0,32.884,32.9108,32.8482,32.9019,96800.0
2013-08-01 10:30:00,36.8,36.8,36.74,36.79,132400.0,32.9019,32.9019,32.8482,32.8929,132400.0
2013-08-01 10:35:00,36.79,36.87,36.78,36.86,309200.0,32.8929,32.9644,32.884,32.9555,309200.0
2013-08-01 10:40:00,36.87,36.93,36.85,36.92,90800.0,32.9644,33.0181,32.9466,33.0092,90800.0
2013-08-01 10:45:00,36.93,36.95,36.91,36.93,161600.0,33.0181,33.036,33.0002,33.0181,161600.0
2013-08-01 10:50:00,36.94,36.99,36.92,36.99,298800.0,33.027,33.0717,33.0092,33.0717,298800.0
2013-08-01 10:55:00,36.99,37.1,36.99,37.09,188000.0,33.0717,33.1701,33.0717,33.1611,188000.0
2013-08-01 11:00:00,37.09,37.1,37.09,37.1,92800.0,33.1611,33.1701,33.1611,33.1701,92800.0
2013-08-01 11:05:00,37.1,37.1,37.07,37.08,108800.0,33.1701,33.1701,33.1433,33.1522,108800.0
2013-08-01 11:10:00,37.09,37.1,37.03,37.06,85600.0,33.1611,33.1701,33.1075,33.1343,85600.0
2013-08-01 11:15:00,37.07,37.1,37.04,37.05,110800.0,33.1433,33.1701,33.1164,33.1254,110800.0
2013-08-01 11:20:00,37.06,37.06,36.94,36.94,84800.0,33.1343,33.1343,33.027,33.027,84800.0
2013-08-01 11:25:00,36.95,36.96,36.93,36.94,35200.0,33.036,33.0449,33.0181,33.027,35200.0
2013-08-01 11:30:00,36.95,37.02,36.94,37.01,123200.0,33.036,33.0986,33.027,33.0896,123200.0
2013-08-01 11:35:00,37.0,37.01,36.9,36.9,127600.0,33.0807,33.0896,32.9913,32.9913,127600.0
2013-08-01 11:40:00,36.9,36.91,36.84,36.85,64800.0,32.9913,33.0002,32.9376,32.9466,64800.0
2013-08-01 11:45:00,36.86,36.9,36.85,36.87,34800.0,32.9555,32.9913,32.9466,32.9644,34800.0
2013-08-01 11:50:00,36.87,36.87,36.82,36.83,34400.0,32.9644,32.9644,32.9197,32.9287,34400.0
2013-08-01 11:55:00,36.84,36.92,36.82,36.88,102400.0,32.9376,33.0092,32.9197,32.9734,102400.0
2013-08-01 12:00:00,36.88,36.91,36.87,36.89,79200.0,32.9734,33.0002,32.9644,32.9823,79200.0
2013-08-01 12:05:00,36.9,36.9,36.85,36.87,42400.0,32.9913,32.9913,32.9466,32.9644,42400.0
2013-08-01 12:10:00,36.85,36.85,36.83,36.84,37200.0,32.9466,32.9466,32.9287,32.9376,37200.0
2013-08-01 12:15:00,36.85,36.87,36.83,36.86,50800.0,32.9466,32.9644,32.9287,32.9555,50800.0
2013-08-01 12:20:00,36.86,36.88,36.85,36.87,16400.0,32.9555,32.9734,32.9466,32.9644,16400.0
2013-08-01 12:25:00,36.86,36.86,36.82,36.82,48800.0,32.9555,32.9555,32.9197,32.9197,48800.0
2013-08-01 12:30:00,36.83,36.84,36.81,36.83,66000.0,32.9287,32.9376,32.9108,32.9287,66000.0
2013-08-01 12:35:00,36.82,36.82,36.79,36.79,31600.0,32.9197,32.9197,32.8929,32.8929,31600.0
2013-08-01 12:40:00,36.8,36.82,36.78,36.81,37200.0,32.9019,32.9197,32.884,32.9108,37200.0
2013-08-01 12:45:00,36.81,36.81,36.78,36.79,34000.0,32.9108,32.9108,32.884,32.8929,34000.0
2013-08-01 12:50:00,36.79,36.79,36.74,36.74,45200.0,32.8929,32.8929,32.8482,32.8482,45200.0
2013-08-01 12:55:00,36.74,36.76,36.73,36.75,69600.0,32.8482,32.8661,32.8393,32.8572,69600.0
2013-08-01 13:00:00,36.75,36.76,36.72,36.73,45200.0,32.8572,32.8661,32.8303,32.8393,45200.0
2013-08-01 13:05:00,36.72,36.72,36.69,36.71,45200.0,32.8303,32.8303,32.8035,32.8214,45200.0
2013-08-01 13:10:00,36.71,36.73,36.7,36.73,38000.0,32.8214,32.8393,32.8125,32.8393,38000.0
2013-08-01 13:15:00,36.73,36.73,36.7,36.7,24800.0,32.8393,32.8393,32.8125,32.8125,24800.0
2013-08-01 13:20:00,36.7,36.7,36.67,36.68,44400.0,32.8125,32.8125,32.7856,32.7946,44400.0
2013-08-01 13:25:00,36.67,36.68,36.65,36.67,28400.0,32.7856,32.7946,32.7678,32.7856,28400.0
2013-08-01 13:30:00,36.67,36.68,36.67,36.67,27600.0,32.7856,32.7946,32.7856,32.7856,27600.0
2013-08-01 13:35:00,36.68,36.68,36.67,36.68,30000.0,32.7946,32.7946,32.7856,32.7946,30000.0
2013-08-01 13:40:00,36.68,36.68,36.64,36.65,50800.0,32.7946,32.7946,32.7588,32.7678,50800.0
2013-08-01 13:45:00,36.65,36.66,36.64,36.65,45200.0,32.7678,32.7767,32.7588,32.7678,45200.0
2013-08-01 13:50:00,36.66,36.67,36.64,36.65,74400.0,32.7767,32.7856,32.7588,32.7678,74400.0
2013-08-01 13:55:00,36.65,36.68,36.64,36.67,74000.0,32.7678,32.7946,32.7588,32.7856,74000.0
2013-08-01 14:00:00,36.67,36.74,36.67,36.74,63600.0,32.7856,32.8482,32.7856,32.8482,63600.0
2013-08-01 14:05:00,36.74,36.75,36.73,36.74,44000.0,32.8482,32.8572,32.8393,32.8482,44000.0
2013-08-01 14:10:00,36.75,36.76,36.74,36.76,59600.0,32.8572,32.8661,32.8482,32.8661,59600.0
2013-08-01 14:15:00,36.75,36.76,36.74,36.76,119200.0,32.8572,32.8661,32.8482,32.8661,119200.0
2013-08-01 14:20:00,36.76,36.77,36.74,36.74,154400.0,32.8661,32.875,32.8482,32.8482,154400.0
2013-08-01 14:25:00,36.74,36.76,36.74,36.75,119200.0,32.8482,32.8661,32.8482,32.8572,119200.0
2013-08-01 14:30:00,36.76,36.77,36.74,36.74,107200.0,32.8661,32.875,32.8482,32.8482,107200.0
2013-08-01 14:35:00,36.74,36.74,36.73,36.73,222000.0,32.8482,32.8482,32.8393,32.8393,222000.0
2013-08-01 14:40:00,36.74,36.76,36.74,36.75,62800.0,32.8482,32.8661,32.8482,32.8572,62800.0
2013-08-01 14:45:00,36.74,36.76,36.74,36.74,41600.0,32.8482,32.8661,32.8482,32.8482,41600.0
2013-08-01 14:50:00,36.75,36.75,36.74,36.74,40800.0,32.8572,32.8572,32.8482,32.8482,40800.0
2013-08-01 14:55:00,36.74,36.75,36.73,36.74,38000.0,32.8482,32.8572,32.8393,32.8482,38000.0
2013-08-01 15:00:00,36.73,36.75,36.73,36.74,51600.0,32.8393,32.8572,32.8393,32.8482,51600.0
2013-08-01 15:05:00,36.74,36.74,36.73,36.73,53600.0,32.8482,32.8482,32.8393,32.8393,53600.0
2013-08-01 15:10:00,36.74,36.75,36.74,36.74,44000.0,32.8482,32.8572,32.8482,32.8482,44000.0
2013-08-01 15:15:00,36.75,36.76,36.7,36.71,85200.0,32.8572,32.8661,32.8125,32.8214,85200.0
2013-08-01 15:20:00,36.71,36.71,36.66,36.66,60000.0,32.8214,32.8214,32.7767,32.7767,60000.0
2013-08-01 15:25:00,36.66,36.7,36.65,36.69,131200.0,32.7767,32.8125,32.7678,32.8035,131200.0
2013-08-01 15:30:00,36.7,36.74,36.7,36.72,105200.0,32.8125,32.8482,32.8125,32.8303,105200.0
2013-08-01 15:35:00,36.73,36.75,36.73,36.74,140800.0,32.8393,32.8572,32.8393,32.8482,140800.0
2013-08-01 15:40:00,36.75,36.75,36.74,36.74,102000.0,32.8572,32.8572,32.8482,32.8482,102000.0
2013-08-01 15:45:00,36.74,36.76,36.73,36.74,251200.0,32.8482,32.8661,32.8393,32.8482,251200.0
2013-08-01 15:50:00,36.74,36.77,36.73,36.73,379200.0,32.8482,32.875,32.8393,32.8393,379200.0
2013-08-01 15:55:00,36.73,36.74,36.72,36.74,628000.0,32.8393,32.8482,32.8303,32.8482,628000.0
2013-08-02 09:30:00,36.95,36.95,36.7,36.77,147800.0,33.036,33.036,32.8125,32.875,147800.0
2013-08-02 09:35:00,36.77,36.77,36.73,36.74,70000.0,32.875,32.875,32.8393,32.8482,70000.0
2013-08-02 09:40:00,36.74,36.74,36.63,36.68,26200.0,32.8482,32.8482,32.7499,32.7946,26200.0
2013-08-02 09:45:00,36.66,36.69,36.63,36.63,49200.0,32.7767,32.8035,32.7499,32.7499,49200.0
2013-08-02 09:50:00,36.63,36.76,36.63,36.76,44800.0,32.7499,32.8661,32.7499,32.8661,44800.0
2013-08-02 09:55:00,36.76,36.79,36.7,36.72,29000.0,32.8661,32.8929,32.8125,32.8303,29000.0
2013-08-02 10:00:00,36.73,36.74,36.69,36.69,34200.0,32.8393,32.8482,32.8035,32.8035,34200.0
2013-08-02 10:05:00,36.69,36.7,36.64,36.67,33800.0,32.8035,32.8125,32.7588,32.7856,33800.0
2013-08-02 10:10:00,36.67,36.67,36.63,36.64,17400.0,32.7856,32.7856,32.7499,32.7588,17400.0
2013-08-02 10:15:00,36.64,36.67,36.63,36.63,30000.0,32.7588,32.7856,32.7499,32.7499,30000.0
2013-08-02 10:20:00,36.63,36.63,36.57,36.58,33600.0,32.7499,32.7499,32.6962,32.7052,33600.0
2013-08-02 10:25:00,36.57,36.66,36.57,36.66,30600.0,32.6962,32.7767,32.6962,32.7767,30600.0
2013-08-02 10:30:00,36.66,36.69,36.66,36.68,29600.0,32.7767,32.8035,32.7767,32.7946,29600.0
2013-08-02 10:35:00,36.68,36.71,36.67,36.71,40600.0,32.7946,32.8214,32.7856,32.8214,40600.0
2013-08-02 10:40:00,36.7,36.76,36.7,36.76,51800.0,32.8125,32.8661,32.8125,32.8661,51800.0
2013-08-02 10:45:00,36.76,36.76,36.74,36.76,39400.0,32.8661,32.8661,32.8482,32.8661,39400.0
2013-08-02 10:50:00,36.76,36.76,36.75,36.76,27200.0,32.8661,32.8661,32.8572,32.8661,27200.0
2013-08-02 10:55:00,36.76,36.76,36.71,36.71,31800.0,32.8661,32.8661,32.8214,32.8214,31800.0
2013-08-02 11:00:00,36.71,36.72,36.7,36.71,20600.0,32.8214,32.8303,32.8125,32.8214,20600.0
2013-08-02 11:05:00,36.71,36.73,36.71,36.73,30000.0,32.8214,32.8393,32.8214,32.8393,30000.0
2013-08-02 11:10:00,36.73,36.74,36.73,36.74,16600.0,32.8393,32.8482,32.8393,32.8482,16600.0
2013-08-02 11:15:00,36.74,36.77,36.73,36.76,38400.0,32.8482,32.875,32.8393,32.8661,38400.0
2013-08-02 11:20:00,36.76,36.76,36.72,36.73,27600.0,32.8661,32.8661,32.8303,32.8393,27600.0
2013-08-02 11:25:00,36.72,36.74,36.69,36.71,55400.0,32.8303,32.8482,32.8035,32.8214,55400.0
2013-08-02 11:30:00,36.71,36.73,36.71,36.72,34000.0,32.8214,32.8393,32.8214,32.8303,34000.0
2013-08-02 11:35:00,36.72,36.73,36.67,36.67,59800.0,32.8303,32.8393,32.7856,32.7856,59800.0
2013-08-02 11:40:00,36.66,36.66,36.59,36.6,67600.0,32.7767,32.7767,32.7141,32.723,67600.0
2013-08-02 11:45:00,36.6,36.64,36.58,36.64,50800.0,32.723,32.7588,32.7052,32.7588,50800.0
2013-08-02 11:50:00,36.65,36.67,36.65,36.67,16400.0,32.7678,32.7856,32.7678,32.7856,16400.0
2013-08-02 11:55:00,36.67,36.71,36.67,36.71,25600.0,32.7856,32.8214,32.7856,32.8214,25600.0
2013-08-02 12:00:00,36.71,36.73,36.71,36.72,28600.0,32.8214,32.8393,32.8214,32.8303,28600.0
2013-08-02 12:05:00,36.73,36.73,36.72,36.73,20000.0,32.8393,32.8393,32.8303,32.8393,20000.0
2013-08-02 12:10:00,36.73,36.77,36.71,36.71,36800.0,32.8393,32.875,32.8214,32.8214,36800.0
2013-08-02 12:15:00,36.71,36.72,36.67,36.67,19200.0,32.8214,32.8303,32.7856,32.7856,19200.0
2013-08-02 12:20:00,36.66,36.68,36.66,36.67,17400.0,32.7767,32.7946,32.7767,32.7856,17400.0
2013-08-02 12:25:00,36.67,36.67,36.59,36.59,23200.0,32.7856,32.7856,32.7141,32.7141,23200.0
2013-08-02 12:30:00,36.59,36.6,36.57,36.6,30600.0,32.7141,32.723,32.6962,32.723,30600.0
2013-08-02 12:35:00,36.61,36.61,36.56,36.56,19600.0,32.732,32.732,32.6873,32.6873,19600.0
2013-08-02 12:40:00,36.56,36.57,36.55,36.56,18400.0,32.6873,32.6962,32.6783,32.6873,18400.0
2013-08-02 12:45:00,36.56,36.57,36.54,36.57,36800.0,32.6873,32.6962,32.6694,32.6962,36800.0
2013-08-02 12:50:00,36.57,36.57,36.54,36.54,13400.0,32.6962,32.6962,32.6694,32.6694,13400.0
2013-08-02 12:55:00,36.54,36.54,36.51,36.51,20400.0,32.6694,32.6694,32.6426,32.6426,20400.0
2013-08-02 13:00:00,36.52,36.53,36.5,36.51,27200.0,32.6515,32.6605,32.6336,32.6426,27200.0
2013-08-02 13:05:00,36.51,36.55,36.51,36.55,28400.0,32.6426,32.6783,32.6426,32.6783,28400.0
2013-08-02 13:10:00,36.55,36.58,36.54,36.58,17000.0,32.6783,32.7052,32.6694,32.7052,17000.0
2013-08-02 13:15:00,36.58,36.65,36.58,36.65,24000.0,32.7052,32.7678,32.7052,32.7678,24000.0
2013-08-02 13:20:00,36.65,36.68,36.64,36.68,16400.0,32.7678,32.7946,32.7588,32.7946,16400.0
2013-08-02 13:25:00,36.68,36.68,36.58,36.59,109400.0,32.7946,32.7946,32.7052,32.7141,109400.0
2013-08-02 13:30:00,36.59,36.6,36.59,36.6,25200.0,32.7141,32.723,32.7141,32.723,25200.0
2013-08-02 13:35:00,36.6,36.6,36.59,36.59,44200.0,32.723,32.723,32.7141,32.7141,44200.0
2013-08-02 13:40:00,36.6,36.6,36.59,36.6,15200.0,32.723,32.723,32.7141,32.723,15200.0
2013-08-02 13:45:00,36.6,36.61,36.6,36.6,25800.0,32.723,32.732,32.723,32.723,25800.0
2013-08-02 13:50:00,36.6,36.65,36.6,36.65,62800.0,32.723,32.7678,32.723,32.7678,62800.0
2013-08-02 13:55:00,36.65,36.66,36.63,36.65,22400.0,32.7678,32.7767,32.7499,32.7678,22400.0
2013-08-02 14:00:00,36.64,36.68,36.64,36.67,28800.0,32.7588,32.7946,32.7588,32.7856,28800.0
2013-08-02 14:05:00,36.67,36.67,36.63,36.63,20400.0,32.7856,32.7856,32.7499,32.7499,20400.0
2013-08-02 14:10:00,36.63,36.65,36.63,36.64,25200.0,32.7499,32.7678,32.7499,32.7588,25200.0
2013-08-02 14:15:00,36.64,36.66,36.61,36.61,40800.0,32.7588,32.7767,32.732,32.732,40800.0
2013-08-02 14:20:00,36.62,36.62,36.58,36.59,28400.0,32.7409,32.7409,32.7052,32.7141,28400.0
2013-08-02 14:25:00,36.58,36.59,36.57,36.57,14000.0,32.7052,32.7141,32.6962,32.6962,14000.0
2013-08-02 14:30:00,36.57,36.57,36.54,36.54,43000.0,32.6962,32.6962,32.6694,32.6694,43000.0
2013-08-02 14:35:00,36.55,36.55,36.52,36.55,42800.0,32.6783,32.6783,32.6515,32.6783,42800.0
2013-08-02 14:40:00,36.55,36.59,36.54,36.59,44800.0,32.6783,32.7141,32.6694,32.7141,44800.0
2013-08-02 14:45:00,36.59,36.59,36.57,36.57,25200.0,32.7141,32.7141,32.6962,32.6962,25200.0
2013-08-02 14:50:00,36.57,36.58,36.55,36.55,19800.0,32.6962,32.7052,32.6783,32.6783,19800.0
2013-08-02 14:55:00,36.55,36.59,36.55,36.59,35200.0,32.6783,32.7141,32.6783,32.7141,35200.0
2013-08-02 15:00:00,36.59,36.62,36.59,36.62,51200.0,32.7141,32.7409,32.7141,32.7409,51200.0
2013-08-02 15:05:00,36.61,36.63,36.59,36.59,39600.0,32.732,32.7499,32.7141,32.7141,39600.0
2013-08-02 15:10:00,36.59,36.61,36.58,36.61,27400.0,32.7141,32.732,32.7052,32.732,27400.0
2013-08-02 15:15:00,36.6,36.62,36.6,36.62,15800.0,32.723,32.7409,32.723,32.7409,15800.0
2013-08-02 15:20:00,36.62,36.62,36.61,36.62,16200.0,32.7409,32.7409,32.732,32.7409,16200.0
2013-08-02 15:25:00,36.62,36.63,36.61,36.63,38800.0,32.7409,32.7499,32.732,32.7499,38800.0
2013-08-02 15:30:00,36.63,36.64,36.62,36.63,37200.0,32.7499,32.7588,32.7409,32.7499,37200.0
2013-08-02 15:35:00,36.63,36.64,36.63,36.64,44200.0,32.7499,32.7588,32.7499,32.7588,44200.0
2013-08-02 15:40:00,36.64,36.65,36.6,36.6,149600.0,32.7588,32.7678,32.723,32.723,149600.0
2013-08-02 15:45:00,36.6,36.65,36.59,36.65,118800.0,32.723,32.7678,32.7141,32.7678,118800.0
2013-08-02 15:50:00,36.66,36.69,36.66,36.69,120600.0,32.7767,32.8035,32.7767,32.8035,120600.0
2013-08-02 15:55:00,36.69,36.76,36.69,36.75,281600.0,32.8035,32.8661,32.8035,32.8572,281600.0
2013-08-05 09:30:00,37.13,37.13,36.52,36.61,75400.0,33.1969,33.1969,32.6515,32.732,75400.0
2013-08-05 09:35:00,36.63,36.87,36.6,36.85,59800.0,32.7499,32.9644,32.723,32.9466,59800.0
2013-08-05 09:40:00,36.85,36.88,36.82,36.82,55200.0,32.9466,32.9734,32.9197,32.9197,55200.0
2013-08-05 09:45:00,36.82,36.85,36.8,36.81,39800.0,32.9197,32.9466,32.9019,32.9108,39800.0
2013-08-05 09:50:00,36.8,36.86,36.79,36.86,37000.0,32.9019,32.9555,32.8929,32.9555,37000.0
2013-08-05 09:55:00,36.87,37.0,36.87,36.99,89000.0,32.9644,33.0807,32.9644,33.0717,89000.0
2013-08-05 10:00:00,36.99,37.03,36.93,36.95,85600.0,33.0717,33.1075,33.0181,33.036,85600.0
2013-08-05 10:05:00,36.95,36.96,36.92,36.93,76600.0,33.036,33.0449,33.0092,33.0181,76600.0
2013-08-05 10:10:00,36.93,36.97,36.89,36.91,66000.0,33.0181,33.0539,32.9823,33.0002,66000.0
2013-08-05 10:15:00,36.92,36.93,36.88,36.91,22200.0,33.0092,33.0181,32.9734,33.0002,22200.0
2013-08-05 10:20:00,36.9,36.9,36.87,36.88,30600.0,32.9913,32.9913,32.9644,32.9734,30600.0
2013-08-05 10:25:00,36.88,36.91,36.88,36.91,24600.0,32.9734,33.0002,32.9734,33.0002,24600.0
2013-08-05 10:30:00,36.91,36.95,36.91,36.94,51000.0,33.0002,33.036,33.0002,33.027,51000.0
2013-08-05 10:35:00,36.95,36.96,36.89,36.9,113200.0,33.036,33.0449,32.9823,32.9913,113200.0
2013-08-05 10:40:00,36.89,36.9,36.77,36.79,244600.0,32.9823,32.9913,32.875,32.8929,244600.0
2013-08-05 10:45:00,36.8,36.82,36.74,36.82,166800.0,32.9019,32.9197,32.8482,32.9197,166800.0
2013-08-05 10:50:00,36.82,36.82,36.73,36.73,69800.0,32.9197,32.9197,32.8393,32.8393,69800.0
2013-08-05 10:55:00,36.73,36.74,36.71,36.73,106600.0,32.8393,32.8482,32.8214,32.8393,106600.0
2013-08-05 11:00:00,36.73,36.74,36.71,36.74,173800.0,32.8393,32.8482,32.8214,32.8482,173800.0
2013-08-05 11:05:00,36.74,36.75,36.72,36.72,68200.0,32.8482,32.8572,32.8303,32.8303,68200.0
2013-08-05 11:10:00,36.72,36.72,36.68,36.68,66000.0,32.8303,32.8303,32.7946,32.7946,66000.0
2013-08-05 11:15:00,36.68,36.75,36.68,36.75,129400.0,32.7946,32.8572,32.7946,32.8572,129400.0
2013-08-05 11:20:00,36.76,36.76,36.72,36.74,92800.0,32.8661,32.8661,32.8303,32.8482,92800.0
2013-08-05 11:25:00,36.74,36.87,36.74,36.86,40400.0,32.8482,32.9644,32.8482,32.9555,40400.0
2013-08-05 11:30:00,36.86,36.86,36.77,36.77,54800.0,32.9555,32.9555,32.875,32.875,54800.0
2013-08-05 11:35:00,36.77,36.81,36.75,36.75,48600.0,32.875,32.9108,32.8572,32.8572,48600.0
2013-08-05 11:40:00,36.76,36.77,36.72,36.77,31600.0,32.8661,32.875,32.8303,32.875,31600.0
2013-08-05 11:45:00,36.77,36.77,36.72,36.73,31200.0,32.875,32.875,32.8303,32.8393,31200.0
2013-08-05 11:50:00,36.74,36.79,36.73,36.78,58000.0,32.8482,32.8929,32.8393,32.884,58000.0
2013-08-05 11:55:00,36.77,36.79,36.74,36.75,46200.0,32.875,32.8929,32.8482,32.8572,46200.0
2013-08-05 12:00:00,36.75,36.79,36.75,36.76,36800.0,32.8572,32.8929,32.8572,32.8661,36800.0
2013-08-05 12:05:00,36.75,36.76,36.73,36.74,60600.0,32.8572,32.8661,32.8393,32.8482,60600.0
2013-08-05 12:10:00,36.73,36.74,36.72,36.73,27000.0,32.8393,32.8482,32.8303,32.8393,27000.0
2013-08-05 12:15:00,36.73,36.77,36.73,36.73,58600.0,32.8393,32.875,32.8393,32.8393,58600.0
2013-08-05 12:20:00,36.73,36.76,36.72,36.75,51400.0,32.8393,32.8661,32.8303,32.8572,51400.0
2013-08-05 12:25:00,36.75,36.77,36.73,36.76,61800.0,32.8572,32.875,32.8393,32.8661,61800.0
2013-08-05 12:30:00,36.76,36.77,36.71,36.72,88800.0,32.8661,32.875,32.8214,32.8303,88800.0
2013-08-05 12:35:00,36.72,36.76,36.72,36.75,65800.0,32.8303,32.8661,32.8303,32.8572,65800.0
2013-08-05 12:40:00,36.75,36.8,36.71,36.8,97000.0,32.8572,32.9019,32.8214,32.9019,97000.0
2013-08-05 12:45:00,36.8,36.82,36.78,36.79,82600.0,32.9019,32.9197,32.884,32.8929,82600.0
2013-08-05 12:50:00,36.78,36.8,36.76,36.77,45800.0,32.884,32.9019,32.8661,32.875,45800.0
2013-08-05 12:55:00,36.77,36.8,36.76,36.8,55400.0,32.875,32.9019,32.8661,32.9019,55400.0
2013-08-05 13:00:00,36.8,36.8,36.75,36.76,102600.0,32.9019,32.9019,32.8572,32.8661,102600.0
2013-08-05 13:05:00,36.76,36.77,36.75,36.76,70800.0,32.8661,32.875,32.8572,32.8661,70800.0
2013-08-05 13:10:00,36.76,36.76,36.7,36.72,50600.0,32.8661,32.8661,32.8125,32.8303,50600.0
2013-08-05 13:15:00,36.71,36.73,36.7,36.73,26600.0,32.8214,32.8393,32.8125,32.8393,26600.0
2013-08-05 13:20:00,36.73,36.76,36.72,36.74,30800.0,32.8393,32.8661,32.8303,32.8482,30800.0
2013-08-05 13:25:00,36.74,36.76,36.74,36.74,19200.0,32.8482,32.8661,32.8482,32.8482,19200.0
2013-08-05 13:30:00,36.75,36.77,36.74,36.75,11800.0,32.8572,32.875,32.8482,32.8572,11800.0
2013-08-05 13:35:00,36.75,36.77,36.74,36.74,27200.0,32.8572,32.875,32.8482,32.8482,27200.0
2013-08-05 13:40:00,36.74,36.75,36.74,36.74,19000.0,32.8482,32.8572,32.8482,32.8482,19000.0
2013-08-05 13:45:00,36.74,36.76,36.74,36.74,18600.0,32.8482,32.8661,32.8482,32.8482,18600.0
2013-08-05 13:50:00,36.74,36.74,36.73,36.73,20400.0,32.8482,32.8482,32.8393,32.8393,20400.0
2013-08-05 13:55:00,36.73,36.75,36.72,36.74,35800.0,32.8393,32.8572,32.8303,32.8482,35800.0
2013-08-05 14:00:00,36.74,36.75,36.74,36.74,38800.0,32.8482,32.8572,32.8482,32.8482,38800.0
2013-08-05 14:05:00,36.74,36.77,36.74,36.74,27600.0,32.8482,32.875,32.8482,32.8482,27600.0
2013-08-05 14:10:00,36.74,36.76,36.73,36.73,33400.0,32.8482,32.8661,32.8393,32.8393,33400.0
2013-08-05 14:15:00,36.73,36.74,36.72,36.72,30000.0,32.8393,32.8482,32.8303,32.8303,30000.0
2013-08-05 14:20:00,36.72,36.72,36.69,36.69,20800.0,32.8303,32.8303,32.8035,32.8035,20800.0
2013-08-05 14:25:00,36.69,36.7,36.67,36.68,64200.0,32.8035,32.8125,32.7856,32.7946,64200.0
2013-08-05 14:30:00,36.68,36.71,36.66,36.67,412600.0,32.7946,32.8214,32.7767,32.7856,412600.0
2013-08-05 14:35:00,36.66,36.66,36.62,36.65,64800.0,32.7767,32.7767,32.7409,32.7678,64800.0
2013-08-05 14:40:00,36.65,36.65,36.61,36.62,61800.0,32.7678,32.7678,32.732,32.7409,61800.0
2013-08-05 14:45:00,36.62,36.68,36.6,36.66,74600.0,32.7409,32.7946,32.723,32.7767,74600.0
2013-08-05 14:50:00,36.65,36.68,36.63,36.66,24600.0,32.7678,32.7946,32.7499,32.7767,24600.0
2013-08-05 14:55:00,36.67,36.71,36.64,36.69,58000.0,32.7856,32.8214,32.7588,32.8035,58000.0
2013-08-05 15:00:00,36.68,36.74,36.65,36.66,119400.0,32.7946,32.8482,32.7678,32.7767,119400.0
2013-08-05 15:05:00,36.66,36.75,36.66,36.71,71600.0,32.7767,32.8572,32.7767,32.8214,71600.0
2013-08-05 15:10:00,36.7,36.73,36.66,36.7,72000.0,32.8125,32.8393,32.7767,32.8125,72000.0
2013-08-05 15:15:00,36.72,36.74,36.65,36.66,63000.0,32.8303,32.8482,32.7678,32.7767,63000.0
2013-08-05 15:20:00,36.65,36.65,36.62,36.63,46200.0,32.7678,32.7678,32.7409,32.7499,46200.0
2013-08-05 15:25:00,36.64,36.72,36.64,36.68,67600.0,32.7588,32.8303,32.7588,32.7946,67600.0
2013-08-05 15:30:00,36.68,36.73,36.68,36.71,68400.0,32.7946,32.8393,32.7946,32.8214,68400.0
2013-08-05 15:35:00,36.7,36.72,36.63,36.63,122400.0,32.8125,32.8303,32.7499,32.7499,122400.0
2013-08-05 15:40:00,36.63,36.69,36.63,36.67,105200.0,32.7499,32.8035,32.7499,32.7856,105200.0
2013-08-05 15:45:00,36.68,36.7,36.65,36.7,98000.0,32.7946,32.8125,32.7678,32.8125,98000.0
2013-08-05 15:50:00,36.69,36.7,36.64,36.66,186400.0,32.8035,32.8125,32.7588,32.7767,186400.0
2013-08-05 15:55:00,36.66,36.73,36.63,36.71,246200.0,32.7767,32.8393,32.7499,32.8214,246200.0
2013-08-06 09:30:00,37.93,38.0,37.35,37.46,353200.0,33.9122,33.9747,33.3936,33.4919,353200.0
2013-08-06 09:35:00,37.46,37.86,37.46,37.7,167400.0,33.4919,33.8496,33.4919,33.7065,167400.0
2013-08-06 09:40:00,37.71,37.71,37.37,37.6,271600.0,33.7155,33.7155,33.4115,33.6171,271600.0
2013-08-06 09:45:00,37.59,37.6,36.94,36.94,302000.0,33.6082,33.6171,33.027,33.027,302000.0
2013-08-06 09:50:00,36.96,37.32,36.96,37.31,137600.0,33.0449,33.3668,33.0449,33.3578,137600.0
2013-08-06 09:55:00,37.32,37.65,37.25,37.65,128000.0,33.3668,33.6618,33.3042,33.6618,128000.0
2013-08-06 10:00:00,37.66,37.75,37.5,37.54,150600.0,33.6708,33.7512,33.5277,33.5635,150600.0
2013-08-06 10:05:00,37.58,37.75,37.58,37.63,81400.0,33.5992,33.7512,33.5992,33.6439,81400.0
2013-08-06 10:10:00,37.67,37.67,37.56,37.61,143400.0,33.6797,33.6797,33.5814,33.6261,143400.0
2013-08-06 10:15:00,37.62,37.66,37.49,37.55,129400.0,33.635,33.6708,33.5188,33.5724,129400.0
2013-08-06 10:20:00,37.54,37.54,37.45,37.49,130000.0,33.5635,33.5635,33.483,33.5188,130000.0
2013-08-06 10:25:00,37.49,37.49,37.43,37.46,129000.0,33.5188,33.5188,33.4651,33.4919,129000.0
2013-08-06 10:30:00,37.45,37.48,37.4,37.4,68200.0,33.483,33.5098,33.4383,33.4383,68200.0
2013-08-06 10:35:00,37.41,37.61,37.4,37.6,143800.0,33.4472,33.6261,33.4383,33.6171,143800.0
2013-08-06 10:40:00,37.61,37.65,37.6,37.62,133000.0,33.6261,33.6618,33.6171,33.635,133000.0
2013-08-06 10:45:00,37.63,37.73,37.6,37.63,115200.0,33.6439,33.7333,33.6171,33.6439,115200.0
2013-08-06 10:50:00,37.63,37.68,37.5,37.51,150600.0,33.6439,33.6886,33.5277,33.5367,150600.0
2013-08-06 10:55:00,37.52,37.57,37.48,37.48,92800.0,33.5456,33.5903,33.5098,33.5098,92800.0
2013-08-06 11:00:00,37.48,37.55,37.48,37.51,141800.0,33.5098,33.5724,33.5098,33.5367,141800.0
2013-08-06 11:05:00,37.51,37.72,37.51,37.66,70400.0,33.5367,33.7244,33.5367,33.6708,70400.0
2013-08-06 11:10:00,37.68,37.74,37.61,37.61,70600.0,33.6886,33.7423,33.6261,33.6261,70600.0
2013-08-06 11:15:00,37.6,37.65,37.56,37.64,115200.0,33.6171,33.6618,33.5814,33.6529,115200.0
2013-08-06 11:20:00,37.65,37.71,37.63,37.65,70200.0,33.6618,33.7155,33.6439,33.6618,70200.0
2013-08-06 11:25:00,37.66,37.9,37.64,37.83,160400.0,33.6708,33.8853,33.6529,33.8228,160400.0
2013-08-06 11:30:00,37.83,37.88,37.63,37.67,139000.0,33.8228,33.8675,33.6439,33.6797,139000.0
2013-08-06 11:35:00,37.67,37.68,37.5,37.57,125400.0,33.6797,33.6886,33.5277,33.5903,125400.0
2013-08-06 11:40:00,37.57,37.76,37.57,37.71,104400.0,33.5903,33.7602,33.5903,33.7155,104400.0
2013-08-06 11:45:00,37.73,37.76,37.63,37.69,81200.0,33.7333,33.7602,33.6439,33.6976,81200.0
2013-08-06 11:50:00,37.69,37.72,37.66,37.71,76600.0,33.6976,33.7244,33.6708,33.7155,76600.0
2013-08-06 11:55:00,37.7,37.77,37.69,37.74,79800.0,33.7065,33.7691,33.6976,33.7423,79800.0
2013-08-06 12:00:00,37.74,37.77,37.73,37.75,85200.0,33.7423,33.7691,33.7333,33.7512,85200.0
2013-08-06 12:05:00,37.75,38.04,37.75,38.02,252400.0,33.7512,34.0105,33.7512,33.9926,252400.0
2013-08-06 12:10:00,38.04,38.04,37.82,37.88,111600.0,34.0105,34.0105,33.8138,33.8675,111600.0
2013-08-06 12:15:00,37.88,37.93,37.88,37.88,79200.0,33.8675,33.9122,33.8675,33.8675,79200.0
2013-08-06 12:20:00,37.88,37.93,37.88,37.9,82800.0,33.8675,33.9122,33.8675,33.8853,82800.0
2013-08-06 12:25:00,37.9,37.98,37.89,37.91,80400.0,33.8853,33.9569,33.8764,33.8943,80400.0
2013-08-06 12:30:00,37.89,37.9,37.83,37.85,75000.0,33.8764,33.8853,33.8228,33.8406,75000.0
2013-08-06 12:35:00,37.85,37.88,37.77,37.88,74600.0,33.8406,33.8675,33.7691,33.8675,74600.0
2013-08-06 12:40:00,37.88,37.9,37.77,37.84,135400.0,33.8675,33.8853,33.7691,33.8317,135400.0
2013-08-06 12:45:00,37.84,37.91,37.79,37.87,57400.0,33.8317,33.8943,33.787,33.8585,57400.0
2013-08-06 12:50:00,37.88,37.88,37.83,37.84,55800.0,33.8675,33.8675,33.8228,33.8317,55800.0
2013-08-06 12:55:00,37.83,37.86,37.76,37.77,76400.0,33.8228,33.8496,33.7602,33.7691,76400.0
2013-08-06 13:00:00,37.77,37.85,37.77,37.81,109600.0,33.7691,33.8406,33.7691,33.8049,109600.0
2013-08-06 13:05:00,37.81,37.84,37.74,37.76,166800.0,33.8049,33.8317,33.7423,33.7602,166800.0
2013-08-06 13:10:00,37.75,37.8,37.74,37.77,106400.0,33.7512,33.7959,33.7423,33.7691,106400.0
2013-08-06 13:15:00,37.77,37.78,37.75,37.76,108200.0,33.7691,33.7781,33.7512,33.7602,108200.0
2013-08-06 13:20:00,37.77,37.77,37.75,37.75,59400.0,33.7691,33.7691,33.7512,33.7512,59400.0
2013-08-06 13:25:00,37.76,37.77,37.75,37.77,116800.0,33.7602,33.7691,33.7512,33.7691,116800.0
2013-08-06 13:30:00,37.77,37.83,37.76,37.79,150800.0,33.7691,33.8228,33.7602,33.787,150800.0
2013-08-06 13:35:00,37.79,37.86,37.76,37.77,118200.0,33.787,33.8496,33.7602,33.7691,118200.0
2013-08-06 13:40:00,37.77,37.82,37.75,37.8,140400.0,33.7691,33.8138,33.7512,33.7959,140400.0
2013-08-06 13:45:00,37.8,37.84,37.77,37.81,78000.0,33.7959,33.8317,33.7691,33.8049,78000.0
2013-08-06 13:50:00,37.82,37.82,37.75,37.77,34000.0,33.8138,33.8138,33.7512,33.7691,34000.0
2013-08-06 13:55:00,37.77,37.77,37.67,37.7,129600.0,33.7691,33.7691,33.6797,33.7065,129600.0
2013-08-06 14:00:00,37.69,37.74,37.6,37.6,108400.0,33.6976,33.7423,33.6171,33.6171,108400.0
2013-08-06 14:05:00,37.6,37.6,37.52,37.52,93800.0,33.6171,33.6171,33.5456,33.5456,93800.0
2013-08-06 14:10:00,37.53,37.6,37.45,37.45,89400.0,33.5545,33.6171,33.483,33.483,89400.0
2013-08-06 14:15:00,37.45,37.49,37.42,37.42,66400.0,33.483,33.5188,33.4562,33.4562,66400.0
2013-08-06 14:20:00,37.42,37.46,37.36,37.46,51400.0,33.4562,33.4919,33.4025,33.4919,51400.0
2013-08-06 14:25:00,37.47,37.53,37.47,37.5,97400.0,33.5009,33.5545,33.5009,33.5277,97400.0
2013-08-06 14:30:00,37.5,37.57,37.49,37.54,130600.0,33.5277,33.5903,33.5188,33.5635,130600.0
2013-08-06 14:35:00,37.53,37.58,37.5,37.51,87800.0,33.5545,33.5992,33.5277,33.5367,87800.0
2013-08-06 14:40:00,37.51,37.52,37.5,37.52,69400.0,33.5367,33.5456,33.5277,33.5456,69400.0
2013-08-06 14:45:00,37.52,37.61,37.51,37.58,133600.0,33.5456,33.6261,33.5367,33.5992,133600.0
2013-08-06 14:50:00,37.57,37.57,37.51,37.52,73600.0,33.5903,33.5903,33.5367,33.5456,73600.0
2013-08-06 14:55:00,37.52,37.54,37.51,37.52,100000.0,33.5456,33.5635,33.5367,33.5456,100000.0
2013-08-06 15:00:00,37.53,37.58,37.52,37.53,130800.0,33.5545,33.5992,33.5456,33.5545,130800.0
2013-08-06 15:05:00,37.53,37.57,37.52,37.57,175400.0,33.5545,33.5903,33.5456,33.5903,175400.0
2013-08-06 15:10:00,37.58,37.62,37.55,37.6,160200.0,33.5992,33.635,33.5724,33.6171,160200.0
2013-08-06 15:15:00,37.6,37.66,37.54,37.55,137400.0,33.6171,33.6708,33.5635,33.5724,137400.0
2013-08-06 15:20:00,37.55,37.58,37.49,37.5,144000.0,33.5724,33.5992,33.5188,33.5277,144000.0
2013-08-06 15:25:00,37.5,37.52,37.5,37.52,173200.0,33.5277,33.5456,33.5277,33.5456,173200.0
2013-08-06 15:30:00,37.52,37.58,37.52,37.54,218600.0,33.5456,33.5992,33.5456,33.5635,218600.0
2013-08-06 15:35:00,37.54,37.54,37.42,37.45,353600.0,33.5635,33.5635,33.4562,33.483,353600.0
2013-08-06 15:40:00,37.45,37.45,37.27,37.32,310600.0,33.483,33.483,33.3221,33.3668,310600.0
2013-08-06 15:45:00,37.33,37.33,37.12,37.13,415600.0,33.3757,33.3757,33.188,33.1969,415600.0
2013-08-06 15:50:00,37.1,37.19,36.96,37.05,832000.0,33.1701,33.2506,33.0449,33.1254,832000.0
2013-08-06 15:55:00,37.06,37.06,36.91,37.01,750800.0,33.1343,33.1343,33.0002,33.0896,750800.0
2013-08-07 09:30:00,37.12,37.19,36.76,36.76,316800.0,33.188,33.2506,32.8661,32.8661,316800.0
2013-08-07 09:35:00,36.78,36.82,36.71,36.77,105200.0,32.884,32.9197,32.8214,32.875,105200.0
2013-08-07 09:40:00,36.8,36.82,36.72,36.8,137400.0,32.9019,32.9197,32.8303,32.9019,137400.0
2013-08-07 09:45:00,36.82,36.87,36.74,36.83,110200.0,32.9197,32.9644,32.8482,32.9287,110200.0
2013-08-07 09:50:00,36.84,36.89,36.79,36.88,166600.0,32.9376,32.9823,32.8929,32.9734,166600.0
2013-08-07 09:55:00,36.89,36.9,36.69,36.69,120400.0,32.9823,32.9913,32.8035,32.8035,120400.0
2013-08-07 10:00:00,36.68,36.69,36.61,36.63,96200.0,32.7946,32.8035,32.732,32.7499,96200.0
2013-08-07 10:05:00,36.65,36.67,36.6,36.65,70800.0,32.7678,32.7856,32.723,32.7678,70800.0
2013-08-07 10:10:00,36.66,36.68,36.42,36.5,166000.0,32.7767,32.7946,32.5621,32.6336,166000.0
2013-08-07 10:15:00,36.51,36.69,36.51,36.65,90600.0,32.6426,32.8035,32.6426,32.7678,90600.0
2013-08-07 10:20:00,36.66,36.66,36.6,36.66,76400.0,32.7767,32.7767,32.723,32.7767,76400.0
2013-08-07 10:25:00,36.66,36.74,36.63,36.73,59400.0,32.7767,32.8482,32.7499,32.8393,59400.0
2013-08-07 10:30:00,36.71,36.72,36.63,36.65,52400.0,32.8214,32.8303,32.7499,32.7678,52400.0
2013-08-07 10:35:00,36.63,36.64,36.59,36.63,48200.0,32.7499,32.7588,32.7141,32.7499,48200.0
2013-08-07 10:40:00,36.63,36.75,36.62,36.74,45200.0,32.7499,32.8572,32.7409,32.8482,45200.0
2013-08-07 10:45:00,36.74,36.74,36.68,36.74,46400.0,32.8482,32.8482,32.7946,32.8482,46400.0
2013-08-07 10:50:00,36.74,36.74,36.69,36.7,52000.0,32.8482,32.8482,32.8035,32.8125,52000.0
2013-08-07 10:55:00,36.7,36.72,36.67,36.68,41400.0,32.8125,32.8303,32.7856,32.7946,41400.0
2013-08-07 11:00:00,36.69,36.74,36.69,36.72,43000.0,32.8035,32.8482,32.8035,32.8303,43000.0
2013-08-07 11:05:00,36.71,36.74,36.71,36.71,35000.0,32.8214,32.8482,32.8214,32.8214,35000.0
2013-08-07 11:10:00,36.71,36.71,36.65,36.66,82400.0,32.8214,32.8214,32.7678,32.7767,82400.0
2013-08-07 11:15:00,36.66,36.67,36.63,36.65,54600.0,32.7767,32.7856,32.7499,32.7678,54600.0
2013-08-07 11:20:00,36.65,36.7,36.63,36.69,73800.0,32.7678,32.8125,32.7499,32.8035,73800.0
2013-08-07 11:25:00,36.69,36.72,36.67,36.68,58400.0,32.8035,32.8303,32.7856,32.7946,58400.0
2013-08-07 11:30:00,36.67,36.73,36.63,36.73,56600.0,32.7856,32.8393,32.7499,32.8393,56600.0
2013-08-07 11:35:00,36.73,36.75,36.66,36.66,52400.0,32.8393,32.8572,32.7767,32.7767,52400.0
2013-08-07 11:40:00,36.65,36.72,36.65,36.7,41200.0,32.7678,32.8303,32.7678,32.8125,41200.0
2013-08-07 11:45:00,36.7,36.72,36.7,36.71,47600.0,32.8125,32.8303,32.8125,32.8214,47600.0
2013-08-07 11:50:00,36.71,36.77,36.71,36.77,53800.0,32.8214,32.875,32.8214,32.875,53800.0
2013-08-07 11:55:00,36.76,36.8,36.76,36.77,44400.0,32.8661,32.9019,32.8661,32.875,44400.0
2013-08-07 12:00:00,36.77,36.79,36.74,36.75,35800.0,32.875,32.8929,32.8482,32.8572,35800.0
2013-08-07 12:05:00,36.75,36.75,36.72,36.72,19200.0,32.8572,32.8572,32.8303,32.8303,19200.0
2013-08-07 12:10:00,36.72,36.79,36.71,36.75,87800.0,32.8303,32.8929,32.8214,32.8572,87800.0
2013-08-07 12:15:00,36.74,36.76,36.71,36.76,42600.0,32.8482,32.8661,32.8214,32.8661,42600.0
2013-08-07 12:20:00,36.77,36.79,36.73,36.73,18000.0,32.875,32.8929,32.8393,32.8393,18000.0
2013-08-07 12:25:00,36.72,36.75,36.69,36.74,30800.0,32.8303,32.8572,32.8035,32.8482,30800.0
2013-08-07 12:30:00,36.74,36.76,36.71,36.75,20400.0,32.8482,32.8661,32.8214,32.8572,20400.0
2013-08-07 12:35:00,36.74,36.78,36.74,36.75,35200.0,32.8482,32.884,32.8482,32.8572,35200.0
2013-08-07 12:40:00,36.75,36.8,36.75,36.78,27000.0,32.8572,32.9019,32.8572,32.884,27000.0
2013-08-07 12:45:00,36.79,36.79,36.74,36.76,34600.0,32.8929,32.8929,32.8482,32.8661,34600.0
2013-08-07 12:50:00,36.76,36.77,36.72,36.76,46200.0,32.8661,32.875,32.8303,32.8661,46200.0
2013-08-07 12:55:00,36.77,36.79,36.76,36.79,38600.0,32.875,32.8929,32.8661,32.8929,38600.0
2013-08-07 13:00:00,36.78,36.85,36.78,36.84,40800.0,32.884,32.9466,32.884,32.9376,40800.0
2013-08-07 13:05:00,36.85,36.85,36.79,36.8,29000.0,32.9466,32.9466,32.8929,32.9019,29000.0
2013-08-07 13:10:00,36.8,36.87,36.8,36.85,32600.0,32.9019,32.9644,32.9019,32.9466,32600.0
2013-08-07 13:15:00,36.85,36.93,36.85,36.92,47200.0,32.9466,33.0181,32.9466,33.0092,47200.0
2013-08-07 13:20:00,36.92,37.02,36.92,37.0,105800.0,33.0092,33.0986,33.0092,33.0807,105800.0
2013-08-07 13:25:00,37.0,37.02,36.95,37.01,81400.0,33.0807,33.0986,33.036,33.0896,81400.0
2013-08-07 13:30:00,37.01,37.01,36.97,36.97,55000.0,33.0896,33.0896,33.0539,33.0539,55000.0
2013-08-07 13:35:00,36.97,36.99,36.95,36.98,36400.0,33.0539,33.0717,33.036,33.0628,36400.0
2013-08-07 13:40:00,36.97,36.98,36.9,36.94,50800.0,33.0539,33.0628,32.9913,33.027,50800.0
2013-08-07 13:45:00,36.94,36.99,36.92,36.99,37400.0,33.027,33.0717,33.0092,33.0717,37400.0
2013-08-07 13:50:00,36.99,37.0,36.98,36.99,80000.0,33.0717,33.0807,33.0628,33.0717,80000.0
2013-08-07 13:55:00,37.0,37.03,36.99,37.02,156200.0,33.0807,33.1075,33.0717,33.0986,156200.0
2013-08-07 14:00:00,37.02,37.11,37.01,37.07,98000.0,33.0986,33.179,33.0896,33.1433,98000.0
2013-08-07 14:05:00,37.07,37.07,36.94,36.94,56600.0,33.1433,33.1433,33.027,33.027,56600.0
2013-08-07 14:10:00,36.94,37.05,36.93,37.02,42400.0,33.027,33.1254,33.0181,33.0986,42400.0
2013-08-07 14:15:00,37.04,37.06,37.01,37.04,75600.0,33.1164,33.1343,33.0896,33.1164,75600.0
2013-08-07 14:20:00,37.05,37.05,37.02,37.03,51000.0,33.1254,33.1254,33.0986,33.1075,51000.0
2013-08-07 14:25:00,37.04,37.06,37.01,37.03,84800.0,33.1164,33.1343,33.0896,33.1075,84800.0
2013-08-07 14:30:00,37.03,37.05,37.0,37.01,80400.0,33.1075,33.1254,33.0807,33.0896,80400.0
2013-08-07 14:35:00,37.02,37.05,36.99,37.0,49600.0,33.0986,33.1254,33.0717,33.0807,49600.0
2013-08-07 14:40:00,36.99,37.02,36.96,37.0,58400.0,33.0717,33.0986,33.0449,33.0807,58400.0
2013-08-07 14:45:00,37.01,37.03,36.98,36.99,148400.0,33.0896,33.1075,33.0628,33.0717,148400.0
2013-08-07 14:50:00,36.99,37.0,36.98,36.99,40000.0,33.0717,33.0807,33.0628,33.0717,40000.0
2013-08-07 14:55:00,36.98,37.0,36.97,36.99,23800.0,33.0628,33.0807,33.0539,33.0717,23800.0
2013-08-07 15:00:00,36.99,37.0,36.92,36.93,89800.0,33.0717,33.0807,33.0092,33.0181,89800.0
2013-08-07 15:05:00,36.93,36.93,36.88,36.91,46000.0,33.0181,33.0181,32.9734,33.0002,46000.0
2013-08-07 15:10:00,36.91,36.97,36.9,36.92,125400.0,33.0002,33.0539,32.9913,33.0092,125400.0
2013-08-07 15:15:00,36.93,36.99,36.92,36.98,74600.0,33.0181,33.0717,33.0092,33.0628,74600.0
2013-08-07 15:20:00,36.98,36.99,36.87,36.89,92200.0,33.0628,33.0717,32.9644,32.9823,92200.0
2013-08-07 15:25:00,36.89,36.9,36.83,36.85,56800.0,32.9823,32.9913,32.9287,32.9466,56800.0
2013-08-07 15:30:00,36.85,36.87,36.81,36.87,114000.0,32.9466,32.9644,32.9108,32.9644,114000.0
2013-08-07 15:35:00,36.88,36.92,36.87,36.91,109000.0,32.9734,33.0092,32.9644,33.0002,109000.0
2013-08-07 15:40:00,36.91,36.94,36.88,36.88,78800.0,33.0002,33.027,32.9734,32.9734,78800.0
2013-08-07 15:45:00,36.88,36.92,36.87,36.91,93400.0,32.9734,33.0092,32.9644,33.0002,93400.0
2013-08-07 15:50:00,36.91,36.92,36.88,36.88,212400.0,33.0002,33.0092,32.9734,32.9734,212400.0
2013-08-07 15:55:00,36.88,36.92,36.87,36.9,256000.0,32.9734,33.0092,32.9644,32.9913,256000.0
2013-08-08 09:30:00,36.9,36.98,36.87,36.89,104600.0,32.9913,33.0628,32.9644,32.9823,104600.0
2013-08-08 09:35:00,36.87,36.99,36.87,36.9,59600.0,32.9644,33.0717,32.9644,32.9913,59600.0
2013-08-08 09:40:00,36.9,36.95,36.88,36.88,47000.0,32.9913,33.036,32.9734,32.9734,47000.0
2013-08-08 09:45:00,36.9,36.94,36.87,36.9,27400.0,32.9913,33.027,32.9644,32.9913,27400.0
2013-08-08 09:50:00,36.9,36.91,36.71,36.75,44400.0,32.9913,33.0002,32.8214,32.8572,44400.0
2013-08-08 09:55:00,36.77,36.88,36.75,36.88,19600.0,32.875,32.9734,32.8572,32.9734,19600.0
2013-08-08 10:00:00,36.88,36.9,36.77,36.77,38400.0,32.9734,32.9913,32.875,32.875,38400.0
2013-08-08 10:05:00,36.78,36.78,36.67,36.72,22600.0,32.884,32.884,32.7856,32.8303,22600.0
2013-08-08 10:10:00,36.72,36.72,36.63,36.63,46200.0,32.8303,32.8303,32.7499,32.7499,46200.0
2013-08-08 10:15:00,36.63,36.66,36.59,36.65,33800.0,32.7499,32.7767,32.7141,32.7678,33800.0
2013-08-08 10:20:00,36.64,36.65,36.6,36.6,15600.0,32.7588,32.7678,32.723,32.723,15600.0
2013-08-08 10:25:00,36.6,36.63,36.6,36.63,15800.0,32.723,32.7499,32.723,32.7499,15800.0
2013-08-08 10:30:00,36.63,36.63,36.51,36.51,55000.0,32.7499,32.7499,32.6426,32.6426,55000.0
2013-08-08 10:35:00,36.52,36.55,36.51,36.55,19200.0,32.6515,32.6783,32.6426,32.6783,19200.0
2013-08-08 10:40:00,36.56,36.63,36.56,36.58,49800.0,32.6873,32.7499,32.6873,32.7052,49800.0
2013-08-08 10:45:00,36.59,36.61,36.56,36.61,24000.0,32.7141,32.732,32.6873,32.732,24000.0
2013-08-08 10:50:00,36.6,36.68,36.6,36.68,31600.0,32.723,32.7946,32.723,32.7946,31600.0
2013-08-08 10:55:00,36.68,36.74,36.67,36.74,40400.0,32.7946,32.8482,32.7856,32.8482,40400.0
2013-08-08 11:00:00,36.74,36.75,36.71,36.74,40800.0,32.8482,32.8572,32.8214,32.8482,40800.0
2013-08-08 11:05:00,36.74,36.74,36.73,36.74,35400.0,32.8482,32.8482,32.8393,32.8482,35400.0
2013-08-08 11:10:00,36.74,36.75,36.72,36.72,34400.0,32.8482,32.8572,32.8303,32.8303,34400.0
2013-08-08 11:15:00,36.73,36.74,36.67,36.69,29200.0,32.8393,32.8482,32.7856,32.8035,29200.0
2013-08-08 11:20:00,36.69,36.74,36.69,36.74,26000.0,32.8035,32.8482,32.8035,32.8482,26000.0
2013-08-08 11:25:00,36.74,36.75,36.72,36.75,30400.0,32.8482,32.8572,32.8303,32.8572,30400.0
2013-08-08 11:30:00,36.75,36.81,36.75,36.81,33400.0,32.8572,32.9108,32.8572,32.9108,33400.0
2013-08-08 11:35:00,36.82,36.83,36.78,36.8,33200.0,32.9197,32.9287,32.884,32.9019,33200.0
2013-08-08 11:40:00,36.81,36.83,36.77,36.77,23000.0,32.9108,32.9287,32.875,32.875,23000.0
2013-08-08 11:45:00,36.79,36.79,36.77,36.79,19800.0,32.8929,32.8929,32.875,32.8929,19800.0
2013-08-08 11:50:00,36.79,36.8,36.78,36.79,20000.0,32.8929,32.9019,32.884,32.8929,20000.0
2013-08-08 11:55:00,36.8,36.83,36.79,36.82,37200.0,32.9019,32.9287,32.8929,32.9197,37200.0
2013-08-08 12:00:00,36.82,36.88,36.82,36.85,27800.0,32.9197,32.9734,32.9197,32.9466,27800.0
2013-08-08 12:05:00,36.85,36.85,36.82,36.82,32800.0,32.9466,32.9466,32.9197,32.9197,32800.0
2013-08-08 12:10:00,36.83,36.83,36.79,36.83,28200.0,32.9287,32.9287,32.8929,32.9287,28200.0
2013-08-08 12:15:00,36.83,36.85,36.82,36.85,27800.0,32.9287,32.9466,32.9197,32.9466,27800.0
2013-08-08 12:20:00,36.85,36.85,36.79,36.81,21000.0,32.9466,32.9466,32.8929,32.9108,21000.0
2013-08-08 12:25:00,36.81,36.81,36.77,36.77,28000.0,32.9108,32.9108,32.875,32.875,28000.0
2013-08-08 12:30:00,36.78,36.83,36.77,36.8,20400.0,32.884,32.9287,32.875,32.9019,20400.0
2013-08-08 12:35:00,36.81,36.82,36.79,36.82,30800.0,32.9108,32.9197,32.8929,32.9197,30800.0
2013-08-08 12:40:00,36.82,36.85,36.81,36.82,21600.0,32.9197,32.9466,32.9108,32.9197,21600.0
2013-08-08 12:45:00,36.82,36.82,36.74,36.74,43800.0,32.9197,32.9197,32.8482,32.8482,43800.0
2013-08-08 12:50:00,36.73,36.74,36.67,36.67,53600.0,32.8393,32.8482,32.7856,32.7856,53600.0
2013-08-08 12:55:00,36.68,36.74,36.68,36.71,136600.0,32.7946,32.8482,32.7946,32.8214,136600.0
2013-08-08 13:00:00,36.72,36.72,36.68,36.7,44600.0,32.8303,32.8303,32.7946,32.8125,44600.0
2013-08-08 13:05:00,36.69,36.71,36.66,36.7,37600.0,32.8035,32.8214,32.7767,32.8125,37600.0
2013-08-08 13:10:00,36.69,36.69,36.65,36.68,29600.0,32.8035,32.8035,32.7678,32.7946,29600.0
2013-08-08 13:15:00,36.67,36.67,36.65,36.66,35400.0,32.7856,32.7856,32.7678,32.7767,35400.0
2013-08-08 13:20:00,36.66,36.67,36.65,36.66,26600.0,32.7767,32.7856,32.7678,32.7767,26600.0
2013-08-08 13:25:00,36.67,36.68,36.65,36.68,32400.0,32.7856,32.7946,32.7678,32.7946,32400.0
2013-08-08 13:30:00,36.69,36.74,36.69,36.73,48400.0,32.8035,32.8482,32.8035,32.8393,48400.0
2013-08-08 13:35:00,36.73,36.73,36.65,36.66,54600.0,32.8393,32.8393,32.7678,32.7767,54600.0
2013-08-08 13:40:00,36.67,36.67,36.63,36.63,31200.0,32.7856,32.7856,32.7499,32.7499,31200.0
2013-08-08 13:45:00,36.63,36.63,36.54,36.57,71200.0,32.7499,32.7499,32.6694,32.6962,71200.0
2013-08-08 13:50:00,36.58,36.63,36.55,36.6,47600.0,32.7052,32.7499,32.6783,32.723,47600.0
2013-08-08 13:55:00,36.6,36.62,36.57,36.57,38400.0,32.723,32.7409,32.6962,32.6962,38400.0
2013-08-08 14:00:00,36.58,36.62,36.57,36.61,50600.0,32.7052,32.7409,32.6962,32.732,50600.0
2013-08-08 14:05:00,36.62,36.63,36.59,36.6,49400.0,32.7409,32.7499,32.7141,32.723,49400.0
2013-08-08 14:10:00,36.6,36.63,36.6,36.62,33600.0,32.723,32.7499,32.723,32.7409,33600.0
2013-08-08 14:15:00,36.62,36.63,36.6,36.6,21600.0,32.7409,32.7499,32.723,32.723,21600.0
2013-08-08 14:20:00,36.6,36.6,36.58,36.58,33000.0,32.723,32.723,32.7052,32.7052,33000.0
2013-08-08 14:25:00,36.58,36.58,36.56,36.58,31000.0,32.7052,32.7052,32.6873,32.7052,31000.0
2013-08-08 14:30:00,36.57,36.62,36.57,36.59,40200.0,32.6962,32.7409,32.6962,32.7141,40200.0
2013-08-08 14:35:00,36.6,36.6,36.59,36.6,15400.0,32.723,32.723,32.7141,32.723,15400.0
2013-08-08 14:40:00,36.6,36.63,36.58,36.62,35400.0,32.723,32.7499,32.7052,32.7409,35400.0
2013-08-08 14:45:00,36.62,36.62,36.59,36.59,22200.0,32.7409,32.7409,32.7141,32.7141,22200.0
2013-08-08 14:50:00,36.59,36.59,36.52,36.52,28000.0,32.7141,32.7141,32.6515,32.6515,28000.0
2013-08-08 14:55:00,36.52,36.54,36.51,36.54,23000.0,32.6515,32.6694,32.6426,32.6694,23000.0
2013-08-08 15:00:00,36.54,36.57,36.54,36.54,25200.0,32.6694,32.6962,32.6694,32.6694,25200.0
2013-08-08 15:05:00,36.55,36.55,36.53,36.55,29600.0,32.6783,32.6783,32.6605,32.6783,29600.0
2013-08-08 15:10:00,36.54,36.55,36.52,36.55,40600.0,32.6694,32.6783,32.6515,32.6783,40600.0
2013-08-08 15:15:00,36.55,36.56,36.49,36.49,60200.0,32.6783,32.6873,32.6247,32.6247,60200.0
2013-08-08 15:20:00,36.49,36.51,36.47,36.48,32200.0,32.6247,32.6426,32.6068,32.6158,32200.0
2013-08-08 15:25:00,36.48,36.48,36.44,36.45,69200.0,32.6158,32.6158,32.58,32.5889,69200.0
2013-08-08 15:30:00,36.45,36.49,36.44,36.48,123400.0,32.5889,32.6247,32.58,32.6158,123400.0
2013-08-08 15:35:00,36.49,36.49,36.44,36.46,107000.0,32.6247,32.6247,32.58,32.5979,107000.0
2013-08-08 15:40:00,36.47,36.51,36.46,36.51,83200.0,32.6068,32.6426,32.5979,32.6426,83200.0
2013-08-08 15:45:00,36.51,36.52,36.48,36.52,78800.0,32.6426,32.6515,32.6158,32.6515,78800.0
2013-08-08 15:50:00,36.51,36.51,36.44,36.45,116400.0,32.6426,32.6426,32.58,32.5889,116400.0
2013-08-08 15:55:00,36.45,36.48,36.44,36.44,152200.0,32.5889,32.6158,32.58,32.58,152200.0
2013-08-09 09:30:00,36.37,36.63,36.37,36.62,84400.0,32.5174,32.7499,32.5174,32.7409,84400.0
2013-08-09 09:35:00,36.6,36.66,36.56,36.62,85000.0,32.723,32.7767,32.6873,32.7409,85000.0
2013-08-09 09:40:00,36.63,36.69,36.6,36.67,84800.0,32.7499,32.8035,32.723,32.7856,84800.0
2013-08-09 09:45:00,36.67,36.85,36.67,36.85,36400.0,32.7856,32.9466,32.7856,32.9466,36400.0
2013-08-09 09:50:00,36.85,36.85,36.68,36.68,49200.0,32.9466,32.9466,32.7946,32.7946,49200.0
2013-08-09 09:55:00,36.68,36.73,36.66,36.72,27200.0,32.7946,32.8393,32.7767,32.8303,27200.0
2013-08-09 10:00:00,36.73,36.77,36.7,36.74,51400.0,32.8393,32.875,32.8125,32.8482,51400.0
2013-08-09 10:05:00,36.73,36.73,36.6,36.65,38000.0,32.8393,32.8393,32.723,32.7678,38000.0
2013-08-09 10:10:00,36.67,36.71,36.63,36.69,26000.0,32.7856,32.8214,32.7499,32.8035,26000.0
2013-08-09 10:15:00,36.71,36.79,36.71,36.74,35800.0,32.8214,32.8929,32.8214,32.8482,35800.0
2013-08-09 10:20:00,36.74,36.74,36.69,36.71,23200.0,32.8482,32.8482,32.8035,32.8214,23200.0
2013-08-09 10:25:00,36.7,36.74,36.69,36.74,30600.0,32.8125,32.8482,32.8035,32.8482,30600.0
2013-08-09 10:30:00,36.74,36.79,36.74,36.77,33000.0,32.8482,32.8929,32.8482,32.875,33000.0
2013-08-09 10:35:00,36.77,36.79,36.74,36.77,30000.0,32.875,32.8929,32.8482,32.875,30000.0
2013-08-09 10:40:00,36.77,36.8,36.74,36.8,23400.0,32.875,32.9019,32.8482,32.9019,23400.0
2013-08-09 10:45:00,36.8,36.81,36.75,36.75,23000.0,32.9019,32.9108,32.8572,32.8572,23000.0
2013-08-09 10:50:00,36.75,36.77,36.7,36.7,27200.0,32.8572,32.875,32.8125,32.8125,27200.0
2013-08-09 10:55:00,36.7,36.73,36.67,36.72,22400.0,32.8125,32.8393,32.7856,32.8303,22400.0
2013-08-09 11:00:00,36.72,36.72,36.67,36.68,28000.0,32.8303,32.8303,32.7856,32.7946,28000.0
2013-08-09 11:05:00,36.68,36.68,36.63,36.66,61200.0,32.7946,32.7946,32.7499,32.7767,61200.0
2013-08-09 11:10:00,36.66,36.72,36.64,36.68,48800.0,32.7767,32.8303,32.7588,32.7946,48800.0
2013-08-09 11:15:00,36.69,36.73,36.66,36.7,55400.0,32.8035,32.8393,32.7767,32.8125,55400.0
2013-08-09 11:20:00,36.69,36.69,36.56,36.58,63200.0,32.8035,32.8035,32.6873,32.7052,63200.0
2013-08-09 11:25:00,36.58,36.58,36.49,36.51,18600.0,32.7052,32.7052,32.6247,32.6426,18600.0
2013-08-09 11:30:00,36.51,36.54,36.49,36.51,24000.0,32.6426,32.6694,32.6247,32.6426,24000.0
2013-08-09 11:35:00,36.52,36.56,36.52,36.52,14800.0,32.6515,32.6873,32.6515,32.6515,14800.0
2013-08-09 11:40:00,36.53,36.55,36.51,36.52,11000.0,32.6605,32.6783,32.6426,32.6515,11000.0
2013-08-09 11:45:00,36.52,36.57,36.52,36.57,17400.0,32.6515,32.6962,32.6515,32.6962,17400.0
2013-08-09 11:50:00,36.57,36.57,36.52,36.52,18800.0,32.6962,32.6962,32.6515,32.6515,18800.0
2013-08-09 11:55:00,36.52,36.56,36.51,36.51,21800.0,32.6515,32.6873,32.6426,32.6426,21800.0
2013-08-09 12:00:00,36.52,36.52,36.48,36.48,7800.0,32.6515,32.6515,32.6158,32.6158,7800.0
2013-08-09 12:05:00,36.49,36.49,36.44,36.44,10400.0,32.6247,32.6247,32.58,32.58,10400.0
2013-08-09 12:10:00,36.44,36.53,36.44,36.52,17000.0,32.58,32.6605,32.58,32.6515,17000.0
2013-08-09 12:15:00,36.51,36.54,36.49,36.52,39200.0,32.6426,32.6694,32.6247,32.6515,39200.0
2013-08-09 12:20:00,36.54,36.6,36.54,36.56,23400.0,32.6694,32.723,32.6694,32.6873,23400.0
2013-08-09 12:25:00,36.57,36.6,36.57,36.6,23600.0,32.6962,32.723,32.6962,32.723,23600.0
2013-08-09 12:30:00,36.6,36.64,36.58,36.59,20600.0,32.723,32.7588,32.7052,32.7141,20600.0
2013-08-09 12:35:00,36.61,36.66,36.61,36.64,20800.0,32.732,32.7767,32.732,32.7588,20800.0
2013-08-09 12:40:00,36.64,36.65,36.62,36.63,9200.0,32.7588,32.7678,32.7409,32.7499,9200.0
2013-08-09 12:45:00,36.62,36.65,36.62,36.65,8600.0,32.7409,32.7678,32.7409,32.7678,8600.0
2013-08-09 12:50:00,36.65,36.69,36.65,36.68,13800.0,32.7678,32.8035,32.7678,32.7946,13800.0
2013-08-09 12:55:00,36.69,36.69,36.67,36.67,19000.0,32.8035,32.8035,32.7856,32.7856,19000.0
2013-08-09 13:00:00,36.67,36.67,36.63,36.63,17000.0,32.7856,32.7856,32.7499,32.7499,17000.0
2013-08-09 13:05:00,36.63,36.63,36.6,36.62,23400.0,32.7499,32.7499,32.723,32.7409,23400.0
2013-08-09 13:10:00,36.62,36.65,36.62,36.63,14200.0,32.7409,32.7678,32.7409,32.7499,14200.0
2013-08-09 13:15:00,36.63,36.64,36.63,36.63,18600.0,32.7499,32.7588,32.7499,32.7499,18600.0
2013-08-09 13:20:00,36.62,36.63,36.61,36.63,15400.0,32.7409,32.7499,32.732,32.7499,15400.0
2013-08-09 13:25:00,36.63,36.65,36.63,36.64,11200.0,32.7499,32.7678,32.7499,32.7588,11200.0
2013-08-09 13:30:00,36.64,36.68,36.64,36.66,10400.0,32.7588,32.7946,32.7588,32.7767,10400.0
2013-08-09 13:35:00,36.66,36.66,36.64,36.66,15400.0,32.7767,32.7767,32.7588,32.7767,15400.0
2013-08-09 13:40:00,36.66,36.67,36.64,36.67,41400.0,32.7767,32.7856,32.7588,32.7856,41400.0
2013-08-09 13:45:00,36.67,36.7,36.67,36.67,21600.0,32.7856,32.8125,32.7856,32.7856,21600.0
2013-08-09 13:50:00,36.68,36.68,36.62,36.63,22400.0,32.7946,32.7946,32.7409,32.7499,22400.0
2013-08-09 13:55:00,36.64,36.66,36.62,36.63,19400.0,32.7588,32.7767,32.7409,32.7499,19400.0
2013-08-09 14:00:00,36.63,36.65,36.63,36.63,15200.0,32.7499,32.7678,32.7499,32.7499,15200.0
2013-08-09 14:05:00,36.62,36.63,36.57,36.57,19600.0,32.7409,32.7499,32.6962,32.6962,19600.0
2013-08-09 14:10:00,36.58,36.6,36.58,36.59,23200.0,32.7052,32.723,32.7052,32.7141,23200.0
2013-08-09 14:15:00,36.59,36.6,36.57,36.6,25600.0,32.7141,32.723,32.6962,32.723,25600.0
2013-08-09 14:20:00,36.59,36.61,36.58,36.6,27000.0,32.7141,32.732,32.7052,32.723,27000.0
2013-08-09 14:25:00,36.6,36.62,36.6,36.6,12600.0,32.723,32.7409,32.723,32.723,12600.0
2013-08-09 14:30:00,36.6,36.63,36.6,36.6,32600.0,32.723,32.7499,32.723,32.723,32600.0
2013-08-09 14:35:00,36.6,36.6,36.54,36.55,27800.0,32.723,32.723,32.6694,32.6783,27800.0
2013-08-09 14:40:00,36.55,36.59,36.55,36.56,22200.0,32.6783,32.7141,32.6783,32.6873,22200.0
2013-08-09 14:45:00,36.57,36.59,36.56,36.59,14800.0,32.6962,32.7141,32.6873,32.7141,14800.0
2013-08-09 14:50:00,36.6,36.63,36.59,36.6,23600.0,32.723,32.7499,32.7141,32.723,23600.0
2013-08-09 14:55:00,36.59,36.6,36.57,36.6,22200.0,32.7141,32.723,32.6962,32.723,22200.0
2013-08-09 15:00:00,36.6,36.62,36.58,36.6,20800.0,32.723,32.7409,32.7052,32.723,20800.0
2013-08-09 15:05:00,36.59,36.6,36.57,36.58,21800.0,32.7141,32.723,32.6962,32.7052,21800.0
2013-08-09 15:10:00,36.58,36.58,36.56,36.57,21800.0,32.7052,32.7052,32.6873,32.6962,21800.0
2013-08-09 15:15:00,36.57,36.6,36.57,36.58,24400.0,32.6962,32.723,32.6962,32.7052,24400.0
2013-08-09 15:20:00,36.58,36.6,36.56,36.58,27400.0,32.7052,32.723,32.6873,32.7052,27400.0
2013-08-09 15:25:00,36.59,36.6,36.56,36.57,22000.0,32.7141,32.723,32.6873,32.6962,22000.0
2013-08-09 15:30:00,36.58,36.59,36.57,36.57,31200.0,32.7052,32.7141,32.6962,32.6962,31200.0
2013-08-09 15:35:00,36.57,36.6,36.56,36.59,33000.0,32.6962,32.723,32.6873,32.7141,33000.0
2013-08-09 15:40:00,36.59,36.62,36.57,36.57,53200.0,32.7141,32.7409,32.6962,32.6962,53200.0
2013-08-09 15:45:00,36.57,36.58,36.53,36.55,57200.0,32.6962,32.7052,32.6605,32.6783,57200.0
2013-08-09 15:50:00,36.55,36.56,36.53,36.55,64400.0,32.6783,32.6873,32.6605,32.6783,64400.0
2013-08-09 15:55:00,36.55,36.59,36.54,36.58,92200.0,32.6783,32.7141,32.6694,32.7052,92200.0
2013-08-12 09:30:00,36.39,36.58,36.39,36.55,65600.0,32.5353,32.7052,32.5353,32.6783,65600.0
2013-08-12 09:35:00,36.54,36.75,36.54,36.7,22800.0,32.6694,32.8572,32.6694,32.8125,22800.0
2013-08-12 09:40:00,36.71,36.75,36.68,36.72,19600.0,32.8214,32.8572,32.7946,32.8303,19600.0
2013-08-12 09:45:00,36.71,36.73,36.66,36.67,35800.0,32.8214,32.8393,32.7767,32.7856,35800.0
2013-08-12 09:50:00,36.68,36.73,36.67,36.69,35400.0,32.7946,32.8393,32.7856,32.8035,35400.0
2013-08-12 09:55:00,36.7,36.74,36.67,36.71,26000.0,32.8125,32.8482,32.7856,32.8214,26000.0
2013-08-12 10:00:00,36.71,36.79,36.7,36.77,41000.0,32.8214,32.8929,32.8125,32.875,41000.0
2013-08-12 10:05:00,36.76,36.82,36.75,36.75,30600.0,32.8661,32.9197,32.8572,32.8572,30600.0
2013-08-12 10:10:00,36.74,36.77,36.72,36.74,35600.0,32.8482,32.875,32.8303,32.8482,35600.0
2013-08-12 10:15:00,36.74,36.76,36.67,36.68,21200.0,32.8482,32.8661,32.7856,32.7946,21200.0
2013-08-12 10:20:00,36.67,36.67,36.6,36.61,34000.0,32.7856,32.7856,32.723,32.732,34000.0
2013-08-12 10:25:00,36.61,36.65,36.61,36.65,15200.0,32.732,32.7678,32.732,32.7678,15200.0
2013-08-12 10:30:00,36.65,36.67,36.62,36.63,19800.0,32.7678,32.7856,32.7409,32.7499,19800.0
2013-08-12 10:35:00,36.63,36.7,36.63,36.65,30200.0,32.7499,32.8125,32.7499,32.7678,30200.0
2013-08-12 10:40:00,36.63,36.66,36.6,36.64,47200.0,32.7499,32.7767,32.723,32.7588,47200.0
2013-08-12 10:45:00,36.64,36.67,36.63,36.65,15200.0,32.7588,32.7856,32.7499,32.7678,15200.0
2013-08-12 10:50:00,36.64,36.66,36.64,36.65,31600.0,32.7588,32.7767,32.7588,32.7678,31600.0
2013-08-12 10:55:00,36.65,36.68,36.64,36.68,35200.0,32.7678,32.7946,32.7588,32.7946,35200.0
2013-08-12 11:00:00,36.67,36.69,36.65,36.65,43600.0,32.7856,32.8035,32.7678,32.7678,43600.0
2013-08-12 11:05:00,36.65,36.67,36.64,36.66,16800.0,32.7678,32.7856,32.7588,32.7767,16800.0
2013-08-12 11:10:00,36.65,36.67,36.63,36.66,20400.0,32.7678,32.7856,32.7499,32.7767,20400.0
2013-08-12 11:15:00,36.67,36.68,36.63,36.63,52200.0,32.7856,32.7946,32.7499,32.7499,52200.0
2013-08-12 11:20:00,36.64,36.66,36.6,36.61,57800.0,32.7588,32.7767,32.723,32.732,57800.0
2013-08-12 11:25:00,36.6,36.63,36.58,36.6,94000.0,32.723,32.7499,32.7052,32.723,94000.0
2013-08-12 11:30:00,36.6,36.62,36.59,36.62,28000.0,32.723,32.7409,32.7141,32.7409,28000.0
2013-08-12 11:35:00,36.62,36.65,36.6,36.63,42400.0,32.7409,32.7678,32.723,32.7499,42400.0
2013-08-12 11:40:00,36.63,36.66,36.63,36.66,38600.0,32.7499,32.7767,32.7499,32.7767,38600.0
2013-08-12 11:45:00,36.66,36.66,36.65,36.65,80800.0,32.7767,32.7767,32.7678,32.7678,80800.0
2013-08-12 11:50:00,36.65,36.68,36.65,36.67,70600.0,32.7678,32.7946,32.7678,32.7856,70600.0
2013-08-12 11:55:00,36.67,36.68,36.63,36.64,53200.0,32.7856,32.7946,32.7499,32.7588,53200.0
2013-08-12 12:00:00,36.65,36.65,36.58,36.61,64200.0,32.7678,32.7678,32.7052,32.732,64200.0
2013-08-12 12:05:00,36.6,36.63,36.58,36.6,41800.0,32.723,32.7499,32.7052,32.723,41800.0
2013-08-12 12:10:00,36.59,36.6,36.56,36.6,32200.0,32.7141,32.723,32.6873,32.723,32200.0
2013-08-12 12:15:00,36.59,36.62,36.59,36.6,21200.0,32.7141,32.7409,32.7141,32.723,21200.0
2013-08-12 12:20:00,36.6,36.61,36.59,36.6,25400.0,32.723,32.732,32.7141,32.723,25400.0
2013-08-12 12:25:00,36.59,36.6,36.59,36.59,14400.0,32.7141,32.723,32.7141,32.7141,14400.0
2013-08-12 12:30:00,36.58,36.6,36.57,36.6,18400.0,32.7052,32.723,32.6962,32.723,18400.0
2013-08-12 12:35:00,36.6,36.6,36.57,36.6,23000.0,32.723,32.723,32.6962,32.723,23000.0
2013-08-12 12:40:00,36.59,36.6,36.58,36.58,23000.0,32.7141,32.723,32.7052,32.7052,23000.0
2013-08-12 12:45:00,36.59,36.61,36.57,36.59,56000.0,32.7141,32.732,32.6962,32.7141,56000.0
2013-08-12 12:50:00,36.57,36.6,36.55,36.58,53000.0,32.6962,32.723,32.6783,32.7052,53000.0
2013-08-12 12:55:00,36.57,36.6,36.56,36.6,28000.0,32.6962,32.723,32.6873,32.723,28000.0
2013-08-12 13:00:00,36.59,36.63,36.59,36.61,28200.0,32.7141,32.7499,32.7141,32.732,28200.0
2013-08-12 13:05:00,36.61,36.62,36.6,36.62,9600.0,32.732,32.7409,32.723,32.7409,9600.0
2013-08-12 13:10:00,36.61,36.63,36.59,36.6,19800.0,32.732,32.7499,32.7141,32.723,19800.0
2013-08-12 13:15:00,36.6,36.62,36.57,36.6,31400.0,32.723,32.7409,32.6962,32.723,31400.0
2013-08-12 13:20:00,36.6,36.64,36.59,36.63,21200.0,32.723,32.7588,32.7141,32.7499,21200.0
2013-08-12 13:25:00,36.64,36.64,36.6,36.62,30600.0,32.7588,32.7588,32.723,32.7409,30600.0
2013-08-12 13:30:00,36.62,36.63,36.6,36.63,13800.0,32.7409,32.7499,32.723,32.7499,13800.0
2013-08-12 13:35:00,36.64,36.66,36.63,36.65,28200.0,32.7588,32.7767,32.7499,32.7678,28200.0
2013-08-12 13:40:00,36.65,36.67,36.63,36.66,19200.0,32.7678,32.7856,32.7499,32.7767,19200.0
2013-08-12 13:45:00,36.66,36.67,36.65,36.65,27800.0,32.7767,32.7856,32.7678,32.7678,27800.0
2013-08-12 13:50:00,36.66,36.66,36.6,36.6,25000.0,32.7767,32.7767,32.723,32.723,25000.0
2013-08-12 13:55:00,36.6,36.63,36.6,36.63,49800.0,32.723,32.7499,32.723,32.7499,49800.0
2013-08-12 14:00:00,36.63,36.63,36.59,36.59,86200.0,32.7499,32.7499,32.7141,32.7141,86200.0
2013-08-12 14:05:00,36.59,36.63,36.57,36.63,43600.0,32.7141,32.7499,32.6962,32.7499,43600.0
2013-08-12 14:10:00,36.62,36.63,36.62,36.63,29200.0,32.7409,32.7499,32.7409,32.7499,29200.0
2013-08-12 14:15:00,36.63,36.63,36.6,36.6,26800.0,32.7499,32.7499,32.723,32.723,26800.0
2013-08-12 14:20:00,36.6,36.63,36.6,36.63,33600.0,32.723,32.7499,32.723,32.7499,33600.0
2013-08-12 14:25:00,36.63,36.67,36.63,36.66,25400.0,32.7499,32.7856,32.7499,32.7767,25400.0
2013-08-12 14:30:00,36.66,36.67,36.65,36.65,26600.0,32.7767,32.7856,32.7678,32.7678,26600.0
2013-08-12 14:35:00,36.65,36.67,36.64,36.67,25000.0,32.7678,32.7856,32.7588,32.7856,25000.0
2013-08-12 14:40:00,36.66,36.68,36.66,36.68,21800.0,32.7767,32.7946,32.7767,32.7946,21800.0
2013-08-12 14:45:00,36.68,36.69,36.68,36.68,36800.0,32.7946,32.8035,32.7946,32.7946,36800.0
2013-08-12 14:50:00,36.68,36.68,36.65,36.66,21600.0,32.7946,32.7946,32.7678,32.7767,21600.0
2013-08-12 14:55:00,36.66,36.66,36.65,36.65,29200.0,32.7767,32.7767,32.7678,32.7678,29200.0
2013-08-12 15:00:00,36.66,36.66,36.63,36.64,33800.0,32.7767,32.7767,32.7499,32.7588,33800.0
2013-08-12 15:05:00,36.64,36.65,36.63,36.64,39600.0,32.7588,32.7678,32.7499,32.7588,39600.0
2013-08-12 15:10:00,36.65,36.67,36.63,36.66,49000.0,32.7678,32.7856,32.7499,32.7767,49000.0
2013-08-12 15:15:00,36.66,36.66,36.63,36.63,36200.0,32.7767,32.7767,32.7499,32.7499,36200.0
2013-08-12 15:20:00,36.63,36.65,36.63,36.64,44400.0,32.7499,32.7678,32.7499,32.7588,44400.0
2013-08-12 15:25:00,36.64,36.65,36.6,36.62,81600.0,32.7588,32.7678,32.723,32.7409,81600.0
2013-08-12 15:30:00,36.62,36.66,36.62,36.63,38000.0,32.7409,32.7767,32.7409,32.7499,38000.0
2013-08-12 15:35:00,36.64,36.71,36.64,36.7,30800.0,32.7588,32.8214,32.7588,32.8125,30800.0
2013-08-12 15:40:00,36.71,36.71,36.66,36.66,50800.0,32.8214,32.8214,32.7767,32.7767,50800.0
2013-08-12 15:45:00,36.66,36.68,36.65,36.67,47400.0,32.7767,32.7946,32.7678,32.7856,47400.0
2013-08-12 15:50:00,36.67,36.67,36.65,36.65,77800.0,32.7856,32.7856,32.7678,32.7678,77800.0
2013-08-12 15:55:00,36.65,36.7,36.65,36.69,132200.0,32.7678,32.8125,32.7678,32.8035,132200.0
2013-08-13 09:30:00,36.74,36.81,36.63,36.74,52400.0,32.8482,32.9108,32.7499,32.8482,52400.0
2013-08-13 09:35:00,36.74,36.92,36.62,36.63,42200.0,32.8482,33.0092,32.7409,32.7499,42200.0
2013-08-13 09:40:00,36.64,36.68,36.56,36.6,15600.0,32.7588,32.7946,32.6873,32.723,15600.0
2013-08-13 09:45:00,36.6,36.65,36.55,36.62,19200.0,32.723,32.7678,32.6783,32.7409,19200.0
2013-08-13 09:50:00,36.62,36.66,36.58,36.58,13600.0,32.7409,32.7767,32.7052,32.7052,13600.0
2013-08-13 09:55:00,36.58,36.58,36.5,36.56,35400.0,32.7052,32.7052,32.6336,32.6873,35400.0
2013-08-13 10:00:00,36.56,36.58,36.4,36.43,34400.0,32.6873,32.7052,32.5442,32.5711,34400.0
2013-08-13 10:05:00,36.42,36.45,36.38,36.45,28600.0,32.5621,32.5889,32.5264,32.5889,28600.0
2013-08-13 10:10:00,36.44,36.46,36.39,36.39,17400.0,32.58,32.5979,32.5353,32.5353,17400.0
2013-08-13 10:15:00,36.38,36.42,36.35,36.38,23800.0,32.5264,32.5621,32.4995,32.5264,23800.0
2013-08-13 10:20:00,36.38,36.39,36.35,36.35,20200.0,32.5264,32.5353,32.4995,32.4995,20200.0
2013-08-13 10:25:00,36.36,36.44,36.36,36.42,13400.0,32.5085,32.58,32.5085,32.5621,13400.0
2013-08-13 10:30:00,36.43,36.46,36.42,36.46,17800.0,32.5711,32.5979,32.5621,32.5979,17800.0
2013-08-13 10:35:00,36.45,36.48,36.44,36.48,8200.0,32.5889,32.6158,32.58,32.6158,8200.0
2013-08-13 10:40:00,36.48,36.49,36.47,36.48,15800.0,32.6158,32.6247,32.6068,32.6158,15800.0
2013-08-13 10:45:00,36.49,36.49,36.46,36.47,12400.0,32.6247,32.6247,32.5979,32.6068,12400.0
2013-08-13 10:50:00,36.47,36.49,36.43,36.44,22400.0,32.6068,32.6247,32.5711,32.58,22400.0
2013-08-13 10:55:00,36.44,36.51,36.42,36.5,26600.0,32.58,32.6426,32.5621,32.6336,26600.0
2013-08-13 11:00:00,36.5,36.51,36.47,36.49,65800.0,32.6336,32.6426,32.6068,32.6247,65800.0
2013-08-13 11:05:00,36.49,36.58,36.48,36.58,45800.0,32.6247,32.7052,32.6158,32.7052,45800.0
2013-08-13 11:10:00,36.58,36.59,36.54,36.54,10800.0,32.7052,32.7141,32.6694,32.6694,10800.0
2013-08-13 11:15:00,36.52,36.54,36.51,36.54,9600.0,32.6515,32.6694,32.6426,32.6694,9600.0
2013-08-13 11:20:00,36.53,36.54,36.52,36.54,9600.0,32.6605,32.6694,32.6515,32.6694,9600.0
2013-08-13 11:25:00,36.55,36.56,36.54,36.55,21000.0,32.6783,32.6873,32.6694,32.6783,21000.0
2013-08-13 11:30:00,36.55,36.59,36.55,36.58,26400.0,32.6783,32.7141,32.6783,32.7052,26400.0
2013-08-13 11:35:00,36.58,36.58,36.54,36.54,8600.0,32.7052,32.7052,32.6694,32.6694,8600.0
2013-08-13 11:40:00,36.55,36.56,36.54,36.55,25600.0,32.6783,32.6873,32.6694,32.6783,25600.0
2013-08-13 11:45:00,36.56,36.57,36.55,36.57,38000.0,32.6873,32.6962,32.6783,32.6962,38000.0
2013-08-13 11:50:00,36.56,36.58,36.56,36.58,47800.0,32.6873,32.7052,32.6873,32.7052,47800.0
2013-08-13 11:55:00,36.57,36.57,36.55,36.56,80000.0,32.6962,32.6962,32.6783,32.6873,80000.0
2013-08-13 12:00:00,36.56,36.57,36.55,36.56,68000.0,32.6873,32.6962,32.6783,32.6873,68000.0
2013-08-13 12:05:00,36.56,36.59,36.56,36.58,13000.0,32.6873,32.7141,32.6873,32.7052,13000.0
2013-08-13 12:10:00,36.59,36.6,36.57,36.58,30800.0,32.7141,32.723,32.6962,32.7052,30800.0
2013-08-13 12:15:00,36.58,36.59,36.56,36.59,43400.0,32.7052,32.7141,32.6873,32.7141,43400.0
2013-08-13 12:20:00,36.6,36.63,36.6,36.62,16600.0,32.723,32.7499,32.723,32.7409,16600.0
2013-08-13 12:25:00,36.62,36.66,36.62,36.66,12400.0,32.7409,32.7767,32.7409,32.7767,12400.0
2013-08-13 12:30:00,36.67,36.68,36.66,36.67,19600.0,32.7856,32.7946,32.7767,32.7856,19600.0
2013-08-13 12:35:00,36.68,36.7,36.67,36.69,16000.0,32.7946,32.8125,32.7856,32.8035,16000.0
2013-08-13 12:40:00,36.69,36.71,36.67,36.68,13200.0,32.8035,32.8214,32.7856,32.7946,13200.0
2013-08-13 12:45:00,36.68,36.72,36.66,36.72,26200.0,32.7946,32.8303,32.7767,32.8303,26200.0
2013-08-13 12:50:00,36.71,36.74,36.7,36.7,11800.0,32.8214,32.8482,32.8125,32.8125,11800.0
2013-08-13 12:55:00,36.71,36.72,36.67,36.72,37200.0,32.8214,32.8303,32.7856,32.8303,37200.0
2013-08-13 13:00:00,36.71,36.77,36.71,36.76,56600.0,32.8214,32.875,32.8214,32.8661,56600.0
2013-08-13 13:05:00,36.75,36.76,36.74,36.76,17200.0,32.8572,32.8661,32.8482,32.8661,17200.0
2013-08-13 13:10:00,36.76,36.77,36.73,36.75,12000.0,32.8661,32.875,32.8393,32.8572,12000.0
2013-08-13 13:15:00,36.74,36.74,36.72,36.72,16000.0,32.8482,32.8482,32.8303,32.8303,16000.0
2013-08-13 13:20:00,36.71,36.79,36.7,36.76,87400.0,32.8214,32.8929,32.8125,32.8661,87400.0
2013-08-13 13:25:00,36.77,36.8,36.73,36.74,19200.0,32.875,32.9019,32.8393,32.8482,19200.0
2013-08-13 13:30:00,36.74,36.76,36.72,36.73,13800.0,32.8482,32.8661,32.8303,32.8393,13800.0
2013-08-13 13:35:00,36.72,36.74,36.72,36.72,7800.0,32.8303,32.8482,32.8303,32.8303,7800.0
2013-08-13 13:40:00,36.71,36.75,36.7,36.7,35800.0,32.8214,32.8572,32.8125,32.8125,35800.0
2013-08-13 13:45:00,36.7,36.73,36.7,36.73,24600.0,32.8125,32.8393,32.8125,32.8393,24600.0
2013-08-13 13:50:00,36.73,36.73,36.72,36.73,13400.0,32.8393,32.8393,32.8303,32.8393,13400.0
2013-08-13 13:55:00,36.73,36.76,36.73,36.74,16600.0,32.8393,32.8661,32.8393,32.8482,16600.0
2013-08-13 14:00:00,36.74,36.79,36.74,36.78,49200.0,32.8482,32.8929,32.8482,32.884,49200.0
2013-08-13 14:05:00,36.77,36.81,36.77,36.81,12000.0,32.875,32.9108,32.875,32.9108,12000.0
2013-08-13 14:10:00,36.8,36.82,36.78,36.81,17800.0,32.9019,32.9197,32.884,32.9108,17800.0
2013-08-13 14:15:00,36.82,36.83,36.81,36.83,13000.0,32.9197,32.9287,32.9108,32.9287,13000.0
2013-08-13 14:20:00,36.83,36.87,36.82,36.87,39400.0,32.9287,32.9644,32.9197,32.9644,39400.0
2013-08-13 14:25:00,36.87,36.88,36.8,36.8,33600.0,32.9644,32.9734,32.9019,32.9019,33600.0
2013-08-13 14:30:00,36.79,36.82,36.77,36.82,69400.0,32.8929,32.9197,32.875,32.9197,69400.0
2013-08-13 14:35:00,36.82,36.84,36.75,36.75,107000.0,32.9197,32.9376,32.8572,32.8572,107000.0
2013-08-13 14:40:00,36.76,36.76,36.72,36.74,20400.0,32.8661,32.8661,32.8303,32.8482,20400.0
2013-08-13 14:45:00,36.74,36.76,36.73,36.76,29400.0,32.8482,32.8661,32.8393,32.8661,29400.0
2013-08-13 14:50:00,36.76,36.78,36.73,36.73,35000.0,32.8661,32.884,32.8393,32.8393,35000.0
2013-08-13 14:55:00,36.73,36.73,36.69,36.72,54000.0,32.8393,32.8393,32.8035,32.8303,54000.0
2013-08-13 15:00:00,36.73,36.77,36.7,36.72,32400.0,32.8393,32.875,32.8125,32.8303,32400.0
2013-08-13 15:05:00,36.72,36.74,36.71,36.72,12800.0,32.8303,32.8482,32.8214,32.8303,12800.0
2013-08-13 15:10:00,36.73,36.74,36.71,36.73,39400.0,32.8393,32.8482,32.8214,32.8393,39400.0
2013-08-13 15:15:00,36.74,36.74,36.69,36.72,73800.0,32.8482,32.8482,32.8035,32.8303,73800.0
2013-08-13 15:20:00,36.72,36.73,36.69,36.73,35800.0,32.8303,32.8393,32.8035,32.8393,35800.0
2013-08-13 15:25:00,36.73,36.74,36.7,36.71,65400.0,32.8393,32.8482,32.8125,32.8214,65400.0
2013-08-13 15:30:00,36.71,36.72,36.69,36.71,26800.0,32.8214,32.8303,32.8035,32.8214,26800.0
2013-08-13 15:35:00,36.71,36.71,36.69,36.69,43200.0,32.8214,32.8214,32.8035,32.8035,43200.0
2013-08-13 15:40:00,36.69,36.71,36.66,36.66,45400.0,32.8035,32.8214,32.7767,32.7767,45400.0
2013-08-13 15:45:00,36.66,36.68,36.65,36.66,34200.0,32.7767,32.7946,32.7678,32.7767,34200.0
2013-08-13 15:50:00,36.66,36.67,36.64,36.66,50000.0,32.7767,32.7856,32.7588,32.7767,50000.0
2013-08-13 15:55:00,36.66,36.69,36.65,36.67,81800.0,32.7767,32.8035,32.7678,32.7856,81800.0
2013-08-14 09:30:00,36.49,36.62,36.46,36.52,49600.0,32.6247,32.7409,32.5979,32.6515,49600.0
2013-08-14 09:35:00,36.49,36.57,36.47,36.55,17000.0,32.6247,32.6962,32.6068,32.6783,17000.0
2013-08-14 09:40:00,36.54,36.54,36.41,36.47,53600.0,32.6694,32.6694,32.5532,32.6068,53600.0
2013-08-14 09:45:00,36.46,36.58,36.42,36.55,39400.0,32.5979,32.7052,32.5621,32.6783,39400.0
2013-08-14 09:50:00,36.54,36.54,36.48,36.52,15800.0,32.6694,32.6694,32.6158,32.6515,15800.0
2013-08-14 09:55:00,36.51,36.56,36.5,36.56,20800.0,32.6426,32.6873,32.6336,32.6873,20800.0
2013-08-14 10:00:00,36.56,36.62,36.54,36.61,24200.0,32.6873,32.7409,32.6694,32.732,24200.0
2013-08-14 10:05:00,36.6,36.6,36.52,36.53,29600.0,32.723,32.723,32.6515,32.6605,29600.0
2013-08-14 10:10:00,36.54,36.54,36.45,36.48,95800.0,32.6694,32.6694,32.5889,32.6158,95800.0
2013-08-14 10:15:00,36.49,36.49,36.44,36.48,29200.0,32.6247,32.6247,32.58,32.6158,29200.0
2013-08-14 10:20:00,36.48,36.49,36.43,36.49,35600.0,32.6158,32.6247,32.5711,32.6247,35600.0
2013-08-14 10:25:00,36.49,36.52,36.48,36.5,50400.0,32.6247,32.6515,32.6158,32.6336,50400.0
2013-08-14 10:30:00,36.49,36.5,36.47,36.48,29600.0,32.6247,32.6336,32.6068,32.6158,29600.0
2013-08-14 10:35:00,36.47,36.48,36.44,36.44,79800.0,32.6068,32.6158,32.58,32.58,79800.0
2013-08-14 10:40:00,36.43,36.43,36.38,36.42,36400.0,32.5711,32.5711,32.5264,32.5621,36400.0
2013-08-14 10:45:00,36.42,36.44,36.35,36.37,30000.0,32.5621,32.58,32.4995,32.5174,30000.0
2013-08-14 10:50:00,36.37,36.38,36.35,36.38,15200.0,32.5174,32.5264,32.4995,32.5264,15200.0
2013-08-14 10:55:00,36.37,36.41,36.36,36.4,39600.0,32.5174,32.5532,32.5085,32.5442,39600.0
2013-08-14 11:00:00,36.42,36.45,36.41,36.42,21400.0,32.5621,32.5889,32.5532,32.5621,21400.0
2013-08-14 11:05:00,36.42,36.49,36.41,36.45,65000.0,32.5621,32.6247,32.5532,32.5889,65000.0
2013-08-14 11:10:00,36.45,36.49,36.44,36.45,48000.0,32.5889,32.6247,32.58,32.5889,48000.0
2013-08-14 11:15:00,36.45,36.51,36.42,36.45,130800.0,32.5889,32.6426,32.5621,32.5889,130800.0
2013-08-14 11:20:00,36.45,36.45,36.37,36.38,118400.0,32.5889,32.5889,32.5174,32.5264,118400.0
2013-08-14 11:25:00,36.38,36.41,36.36,36.38,43600.0,32.5264,32.5532,32.5085,32.5264,43600.0
2013-08-14 11:30:00,36.39,36.41,36.38,36.4,128200.0,32.5353,32.5532,32.5264,32.5442,128200.0
2013-08-14 11:35:00,36.4,36.4,36.37,36.39,117000.0,32.5442,32.5442,32.5174,32.5353,117000.0
2013-08-14 11:40:00,36.41,36.42,36.37,36.38,74800.0,32.5532,32.5621,32.5174,32.5264,74800.0
2013-08-14 11:45:00,36.37,36.38,36.34,36.35,18600.0,32.5174,32.5264,32.4906,32.4995,18600.0
2013-08-14 11:50:00,36.34,36.35,36.32,36.33,21000.0,32.4906,32.4995,32.4727,32.4816,21000.0
2013-08-14 11:55:00,36.32,36.33,36.3,36.33,34000.0,32.4727,32.4816,32.4548,32.4816,34000.0
2013-08-14 12:00:00,36.32,36.36,36.31,36.36,22200.0,32.4727,32.5085,32.4638,32.5085,22200.0
2013-08-14 12:05:00,36.36,36.38,36.35,36.37,28600.0,32.5085,32.5264,32.4995,32.5174,28600.0
2013-08-14 12:10:00,36.37,36.38,36.34,36.37,16200.0,32.5174,32.5264,32.4906,32.5174,16200.0
2013-08-14 12:15:00,36.37,36.39,36.37,36.37,7600.0,32.5174,32.5353,32.5174,32.5174,7600.0
2013-08-14 12:20:00,36.38,36.38,36.33,36.33,11600.0,32.5264,32.5264,32.4816,32.4816,11600.0
2013-08-14 12:25:00,36.33,36.37,36.32,36.37,10600.0,32.4816,32.5174,32.4727,32.5174,10600.0
2013-08-14 12:30:00,36.37,36.4,36.37,36.38,8400.0,32.5174,32.5442,32.5174,32.5264,8400.0
2013-08-14 12:35:00,36.38,36.38,36.35,36.38,22800.0,32.5264,32.5264,32.4995,32.5264,22800.0
2013-08-14 12:40:00,36.38,36.38,36.34,36.35,42600.0,32.5264,32.5264,32.4906,32.4995,42600.0
2013-08-14 12:45:00,36.35,36.35,36.32,36.32,6000.0,32.4995,32.4995,32.4727,32.4727,6000.0
2013-08-14 12:50:00,36.32,36.33,36.32,36.32,8600.0,32.4727,32.4816,32.4727,32.4727,8600.0
2013-08-14 12:55:00,36.32,36.33,36.3,36.3,8400.0,32.4727,32.4816,32.4548,32.4548,8400.0
2013-08-14 13:00:00,36.3,36.32,36.3,36.32,11000.0,32.4548,32.4727,32.4548,32.4727,11000.0
2013-08-14 13:05:00,36.32,36.32,36.29,36.29,20400.0,32.4727,32.4727,32.4459,32.4459,20400.0
2013-08-14 13:10:00,36.29,36.29,36.27,36.27,24600.0,32.4459,32.4459,32.428,32.428,24600.0
2013-08-14 13:15:00,36.27,36.28,36.24,36.27,25200.0,32.428,32.4369,32.4012,32.428,25200.0
2013-08-14 13:20:00,36.27,36.28,36.27,36.28,14000.0,32.428,32.4369,32.428,32.4369,14000.0
2013-08-14 13:25:00,36.28,36.29,36.27,36.27,8600.0,32.4369,32.4459,32.428,32.428,8600.0
2013-08-14 13:30:00,36.27,36.29,36.2,36.29,75400.0,32.428,32.4459,32.3654,32.4459,75400.0
2013-08-14 13:35:00,36.29,36.33,36.29,36.31,21800.0,32.4459,32.4816,32.4459,32.4638,21800.0
2013-08-14 13:40:00,36.31,36.33,36.3,36.3,39800.0,32.4638,32.4816,32.4548,32.4548,39800.0
2013-08-14 13:45:00,36.3,36.31,36.27,36.3,23400.0,32.4548,32.4638,32.428,32.4548,23400.0
2013-08-14 13:50:00,36.3,36.33,36.29,36.31,26200.0,32.4548,32.4816,32.4459,32.4638,26200.0
2013-08-14 13:55:00,36.31,36.32,36.27,36.29,19600.0,32.4638,32.4727,32.428,32.4459,19600.0
2013-08-14 14:00:00,36.3,36.32,36.3,36.31,14800.0,32.4548,32.4727,32.4548,32.4638,14800.0
2013-08-14 14:05:00,36.31,36.33,36.31,36.32,12400.0,32.4638,32.4816,32.4638,32.4727,12400.0
2013-08-14 14:10:00,36.32,36.32,36.28,36.3,20000.0,32.4727,32.4727,32.4369,32.4548,20000.0
2013-08-14 14:15:00,36.29,36.3,36.27,36.27,9000.0,32.4459,32.4548,32.428,32.428,9000.0
2013-08-14 14:20:00,36.27,36.28,36.24,36.27,15400.0,32.428,32.4369,32.4012,32.428,15400.0
2013-08-14 14:25:00,36.26,36.27,36.23,36.24,24400.0,32.4191,32.428,32.3922,32.4012,24400.0
2013-08-14 14:30:00,36.24,36.27,36.24,36.24,20200.0,32.4012,32.428,32.4012,32.4012,20200.0
2013-08-14 14:35:00,36.24,36.24,36.23,36.23,14600.0,32.4012,32.4012,32.3922,32.3922,14600.0
2013-08-14 14:40:00,36.23,36.26,36.23,36.23,15800.0,32.3922,32.4191,32.3922,32.3922,15800.0
2013-08-14 14:45:00,36.23,36.27,36.22,36.27,29000.0,32.3922,32.428,32.3833,32.428,29000.0
2013-08-14 14:50:00,36.26,36.27,36.24,36.24,18200.0,32.4191,32.428,32.4012,32.4012,18200.0
2013-08-14 14:55:00,36.24,36.26,36.23,36.26,9600.0,32.4012,32.4191,32.3922,32.4191,9600.0
2013-08-14 15:00:00,36.26,36.27,36.24,36.24,19800.0,32.4191,32.428,32.4012,32.4012,19800.0
2013-08-14 15:05:00,36.24,36.24,36.23,36.23,20200.0,32.4012,32.4012,32.3922,32.3922,20200.0
2013-08-14 15:10:00,36.23,36.27,36.23,36.27,16800.0,32.3922,32.428,32.3922,32.428,16800.0
2013-08-14 15:15:00,36.26,36.28,36.24,36.25,34400.0,32.4191,32.4369,32.4012,32.4101,34400.0
2013-08-14 15:20:00,36.25,36.26,36.24,36.25,41200.0,32.4101,32.4191,32.4012,32.4101,41200.0
2013-08-14 15:25:00,36.25,36.29,36.25,36.29,32000.0,32.4101,32.4459,32.4101,32.4459,32000.0
2013-08-14 15:30:00,36.28,36.29,36.24,36.24,69800.0,32.4369,32.4459,32.4012,32.4012,69800.0
2013-08-14 15:35:00,36.24,36.27,36.24,36.26,50000.0,32.4012,32.428,32.4012,32.4191,50000.0
2013-08-14 15:40:00,36.26,36.26,36.22,36.23,44600.0,32.4191,32.4191,32.3833,32.3922,44600.0
2013-08-14 15:45:00,36.23,36.24,36.2,36.2,84600.0,32.3922,32.4012,32.3654,32.3654,84600.0
2013-08-14 15:50:00,36.2,36.23,36.2,36.21,57400.0,32.3654,32.3922,32.3654,32.3744,57400.0
2013-08-14 15:55:00,36.21,36.21,36.19,36.19,119600.0,32.3744,32.3744,32.3565,32.3565,119600.0
2013-08-15 09:30:00,35.83,35.88,35.46,35.85,136200.0,32.0346,32.0793,31.7038,32.0525,136200.0
2013-08-15 09:35:00,35.85,35.92,35.82,35.9,34800.0,32.0525,32.1151,32.0257,32.0972,34800.0
2013-08-15 09:40:00,35.88,35.92,35.85,35.91,35400.0,32.0793,32.1151,32.0525,32.1061,35400.0
2013-08-15 09:45:00,35.9,35.92,35.81,35.82,69600.0,32.0972,32.1151,32.0167,32.0257,69600.0
2013-08-15 09:50:00,35.82,35.82,35.67,35.67,91600.0,32.0257,32.0257,31.8916,31.8916,91600.0
2013-08-15 09:55:00,35.67,35.79,35.63,35.79,30000.0,31.8916,31.9988,31.8558,31.9988,30000.0
2013-08-15 10:00:00,35.8,35.8,35.47,35.49,295000.0,32.0078,32.0078,31.7127,31.7306,295000.0
2013-08-15 10:05:00,35.49,35.5,35.3,35.35,115000.0,31.7306,31.7396,31.5608,31.6055,115000.0
2013-08-15 10:10:00,35.34,35.34,35.19,35.23,125800.0,31.5965,31.5965,31.4624,31.4982,125800.0
2013-08-15 10:15:00,35.23,35.39,35.22,35.39,40200.0,31.4982,31.6412,31.4892,31.6412,40200.0
2013-08-15 10:20:00,35.37,35.47,35.37,35.47,36200.0,31.6233,31.7127,31.6233,31.7127,36200.0
2013-08-15 10:25:00,35.47,35.54,35.46,35.49,40600.0,31.7127,31.7753,31.7038,31.7306,40600.0
2013-08-15 10:30:00,35.51,35.52,35.43,35.44,73600.0,31.7485,31.7574,31.677,31.6859,73600.0
2013-08-15 10:35:00,35.42,35.45,35.4,35.41,25400.0,31.668,31.6949,31.6502,31.6591,25400.0
2013-08-15 10:40:00,35.41,35.43,35.29,35.33,70400.0,31.6591,31.677,31.5518,31.5876,70400.0
2013-08-15 10:45:00,35.35,35.38,35.31,35.35,45200.0,31.6055,31.6323,31.5697,31.6055,45200.0
2013-08-15 10:50:00,35.35,35.36,35.3,35.33,30600.0,31.6055,31.6144,31.5608,31.5876,30600.0
2013-08-15 10:55:00,35.33,35.43,35.32,35.42,52800.0,31.5876,31.677,31.5786,31.668,52800.0
2013-08-15 11:00:00,35.42,35.45,35.41,35.44,24000.0,31.668,31.6949,31.6591,31.6859,24000.0
2013-08-15 11:05:00,35.43,35.45,35.4,35.45,37400.0,31.677,31.6949,31.6502,31.6949,37400.0
2013-08-15 11:10:00,35.44,35.53,35.44,35.47,42400.0,31.6859,31.7664,31.6859,31.7127,42400.0
2013-08-15 11:15:00,35.48,35.5,35.43,35.47,42600.0,31.7217,31.7396,31.677,31.7127,42600.0
2013-08-15 11:20:00,35.47,35.49,35.44,35.49,19200.0,31.7127,31.7306,31.6859,31.7306,19200.0
2013-08-15 11:25:00,35.5,35.52,35.48,35.49,28400.0,31.7396,31.7574,31.7217,31.7306,28400.0
2013-08-15 11:30:00,35.49,35.52,35.49,35.52,35000.0,31.7306,31.7574,31.7306,31.7574,35000.0
2013-08-15 11:35:00,35.52,35.58,35.51,35.54,41400.0,31.7574,31.8111,31.7485,31.7753,41400.0
2013-08-15 11:40:00,35.52,35.52,35.43,35.46,53400.0,31.7574,31.7574,31.677,31.7038,53400.0
2013-08-15 11:45:00,35.46,35.51,35.45,35.49,21600.0,31.7038,31.7485,31.6949,31.7306,21600.0
2013-08-15 11:50:00,35.49,35.49,35.43,35.43,42000.0,31.7306,31.7306,31.677,31.677,42000.0
2013-08-15 11:55:00,35.43,35.45,35.4,35.43,38200.0,31.677,31.6949,31.6502,31.677,38200.0
2013-08-15 12:00:00,35.43,35.43,35.41,35.42,12000.0,31.677,31.677,31.6591,31.668,12000.0
2013-08-15 12:05:00,35.42,35.43,35.4,35.43,26200.0,31.668,31.677,31.6502,31.677,26200.0
2013-08-15 12:10:00,35.43,35.43,35.41,35.43,9400.0,31.677,31.677,31.6591,31.677,9400.0
2013-08-15 12:15:00,35.43,35.43,35.42,35.43,17000.0,31.677,31.677,31.668,31.677,17000.0
2013-08-15 12:20:00,35.43,35.43,35.41,35.43,22000.0,31.677,31.677,31.6591,31.677,22000.0
2013-08-15 12:25:00,35.43,35.43,35.42,35.43,14800.0,31.677,31.677,31.668,31.677,14800.0
2013-08-15 12:30:00,35.43,35.48,35.42,35.43,40000.0,31.677,31.7217,31.668,31.677,40000.0
2013-08-15 12:35:00,35.42,35.42,35.37,35.38,17200.0,31.668,31.668,31.6233,31.6323,17200.0
2013-08-15 12:40:00,35.38,35.43,35.38,35.41,33400.0,31.6323,31.677,31.6323,31.6591,33400.0
2013-08-15 12:45:00,35.4,35.43,35.39,35.43,53400.0,31.6502,31.677,31.6412,31.677,53400.0
2013-08-15 12:50:00,35.43,35.43,35.4,35.42,28000.0,31.677,31.677,31.6502,31.668,28000.0
2013-08-15 12:55:00,35.42,35.44,35.4,35.4,29800.0,31.668,31.6859,31.6502,31.6502,29800.0
2013-08-15 13:00:00,35.39,35.46,35.39,35.44,29600.0,31.6412,31.7038,31.6412,31.6859,29600.0
2013-08-15 13:05:00,35.44,35.44,35.36,35.41,13000.0,31.6859,31.6859,31.6144,31.6591,13000.0
2013-08-15 13:10:00,35.41,35.41,35.33,35.38,22600.0,31.6591,31.6591,31.5876,31.6323,22600.0
2013-08-15 13:15:00,35.36,35.38,35.32,35.37,35200.0,31.6144,31.6323,31.5786,31.6233,35200.0
2013-08-15 13:20:00,35.37,35.4,35.35,35.38,22000.0,31.6233,31.6502,31.6055,31.6323,22000.0
2013-08-15 13:25:00,35.38,35.38,35.36,35.36,29200.0,31.6323,31.6323,31.6144,31.6144,29200.0
2013-08-15 13:30:00,35.36,35.38,35.35,35.38,10800.0,31.6144,31.6323,31.6055,31.6323,10800.0
2013-08-15 13:35:00,35.38,35.41,35.36,35.36,24800.0,31.6323,31.6591,31.6144,31.6144,24800.0
2013-08-15 13:40:00,35.36,35.41,35.35,35.41,20800.0,31.6144,31.6591,31.6055,31.6591,20800.0
2013-08-15 13:45:00,35.4,35.42,35.38,35.38,19400.0,31.6502,31.668,31.6323,31.6323,19400.0
2013-08-15 13:50:00,35.39,35.4,35.34,35.34,36200.0,31.6412,31.6502,31.5965,31.5965,36200.0
2013-08-15 13:55:00,35.35,35.39,35.35,35.38,14600.0,31.6055,31.6412,31.6055,31.6323,14600.0
2013-08-15 14:00:00,35.38,35.4,35.35,35.38,22800.0,31.6323,31.6502,31.6055,31.6323,22800.0
2013-08-15 14:05:00,35.38,35.43,35.36,35.37,34400.0,31.6323,31.677,31.6144,31.6233,34400.0
2013-08-15 14:10:00,35.37,35.4,35.34,35.37,45200.0,31.6233,31.6502,31.5965,31.6233,45200.0
2013-08-15 14:15:00,35.37,35.41,35.35,35.41,55600.0,31.6233,31.6591,31.6055,31.6591,55600.0
2013-08-15 14:20:00,35.41,35.47,35.4,35.44,34600.0,31.6591,31.7127,31.6502,31.6859,34600.0
2013-08-15 14:25:00,35.46,35.52,35.46,35.51,53600.0,31.7038,31.7574,31.7038,31.7485,53600.0
2013-08-15 14:30:00,35.51,35.58,35.51,35.54,38800.0,31.7485,31.8111,31.7485,31.7753,38800.0
2013-08-15 14:35:00,35.54,35.6,35.53,35.54,45400.0,31.7753,31.829,31.7664,31.7753,45400.0
2013-08-15 14:40:00,35.52,35.56,35.52,35.56,22800.0,31.7574,31.7932,31.7574,31.7932,22800.0
2013-08-15 14:45:00,35.56,35.58,35.53,35.54,33600.0,31.7932,31.8111,31.7664,31.7753,33600.0
2013-08-15 14:50:00,35.53,35.53,35.47,35.49,30000.0,31.7664,31.7664,31.7127,31.7306,30000.0
2013-08-15 14:55:00,35.49,35.49,35.45,35.47,20200.0,31.7306,31.7306,31.6949,31.7127,20200.0
2013-08-15 15:00:00,35.47,35.49,35.46,35.49,31400.0,31.7127,31.7306,31.7038,31.7306,31400.0
2013-08-15 15:05:00,35.49,35.51,35.47,35.48,31600.0,31.7306,31.7485,31.7127,31.7217,31600.0
2013-08-15 15:10:00,35.48,35.48,35.43,35.45,54200.0,31.7217,31.7217,31.677,31.6949,54200.0
2013-08-15 15:15:00,35.44,35.45,35.42,35.42,26400.0,31.6859,31.6949,31.668,31.668,26400.0
2013-08-15 15:20:00,35.42,35.43,35.41,35.42,33200.0,31.668,31.677,31.6591,31.668,33200.0
2013-08-15 15:25:00,35.43,35.45,35.41,35.45,28000.0,31.677,31.6949,31.6591,31.6949,28000.0
2013-08-15 15:30:00,35.45,35.49,35.45,35.46,55400.0,31.6949,31.7306,31.6949,31.7038,55400.0
2013-08-15 15:35:00,35.46,35.46,35.44,35.45,55400.0,31.7038,31.7038,31.6859,31.6949,55400.0
2013-08-15 15:40:00,35.45,35.48,35.4,35.48,61600.0,31.6949,31.7217,31.6502,31.7217,61600.0
2013-08-15 15:45:00,35.48,35.5,35.42,35.42,103400.0,31.7217,31.7396,31.668,31.668,103400.0
2013-08-15 15:50:00,35.42,35.45,35.41,35.42,104200.0,31.668,31.6949,31.6591,31.668,104200.0
2013-08-15 15:55:00,35.42,35.43,35.38,35.42,201600.0,31.668,31.677,31.6323,31.668,201600.0
2013-08-16 09:30:00,35.4,35.57,35.33,35.34,373600.0,31.6502,31.8022,31.5876,31.5965,373600.0
2013-08-16 09:35:00,35.35,35.41,35.29,35.34,32600.0,31.6055,31.6591,31.5518,31.5965,32600.0
2013-08-16 09:40:00,35.36,35.38,35.19,35.19,39800.0,31.6144,31.6323,31.4624,31.4624,39800.0
2013-08-16 09:45:00,35.21,35.3,35.19,35.28,56000.0,31.4803,31.5608,31.4624,31.5429,56000.0
2013-08-16 09:50:00,35.27,35.32,35.22,35.25,54400.0,31.5339,31.5786,31.4892,31.516,54400.0
2013-08-16 09:55:00,35.24,35.27,35.22,35.27,45600.0,31.5071,31.5339,31.4892,31.5339,45600.0
2013-08-16 10:00:00,35.27,35.3,35.22,35.25,157200.0,31.5339,31.5608,31.4892,31.516,157200.0
2013-08-16 10:05:00,35.25,35.4,35.25,35.39,63600.0,31.516,31.6502,31.516,31.6412,63600.0
2013-08-16 10:10:00,35.38,35.48,35.37,35.44,45200.0,31.6323,31.7217,31.6233,31.6859,45200.0
2013-08-16 10:15:00,35.44,35.44,35.35,35.35,21200.0,31.6859,31.6859,31.6055,31.6055,21200.0
2013-08-16 10:20:00,35.35,35.37,35.35,35.37,16800.0,31.6055,31.6233,31.6055,31.6233,16800.0
2013-08-16 10:25:00,35.35,35.51,35.35,35.51,68400.0,31.6055,31.7485,31.6055,31.7485,68400.0
2013-08-16 10:30:00,35.5,35.52,35.49,35.5,31200.0,31.7396,31.7574,31.7306,31.7396,31200.0
2013-08-16 10:35:00,35.5,35.56,35.5,35.56,74400.0,31.7396,31.7932,31.7396,31.7932,74400.0
2013-08-16 10:40:00,35.56,35.6,35.52,35.6,52200.0,31.7932,31.829,31.7574,31.829,52200.0
2013-08-16 10:45:00,35.6,35.67,35.6,35.66,46200.0,31.829,31.8916,31.829,31.8826,46200.0
2013-08-16 10:50:00,35.66,35.74,35.66,35.74,65600.0,31.8826,31.9541,31.8826,31.9541,65600.0
2013-08-16 10:55:00,35.74,35.74,35.66,35.7,53400.0,31.9541,31.9541,31.8826,31.9184,53400.0
2013-08-16 11:00:00,35.69,35.79,35.69,35.78,88800.0,31.9094,31.9988,31.9094,31.9899,88800.0
2013-08-16 11:05:00,35.79,35.81,35.77,35.77,67000.0,31.9988,32.0167,31.981,31.981,67000.0
2013-08-16 11:10:00,35.77,35.8,35.77,35.8,43800.0,31.981,32.0078,31.981,32.0078,43800.0
2013-08-16 11:15:00,35.8,35.83,35.8,35.81,88000.0,32.0078,32.0346,32.0078,32.0167,88000.0
2013-08-16 11:20:00,35.81,35.82,35.77,35.78,25800.0,32.0167,32.0257,31.981,31.9899,25800.0
2013-08-16 11:25:00,35.78,35.78,35.69,35.71,28800.0,31.9899,31.9899,31.9094,31.9273,28800.0
2013-08-16 11:30:00,35.71,35.73,35.69,35.71,21000.0,31.9273,31.9452,31.9094,31.9273,21000.0
2013-08-16 11:35:00,35.71,35.76,35.7,35.76,24000.0,31.9273,31.972,31.9184,31.972,24000.0
2013-08-16 11:40:00,35.76,35.81,35.74,35.81,37600.0,31.972,32.0167,31.9541,32.0167,37600.0
2013-08-16 11:45:00,35.81,35.83,35.8,35.82,31400.0,32.0167,32.0346,32.0078,32.0257,31400.0
2013-08-16 11:50:00,35.81,35.82,35.74,35.77,29400.0,32.0167,32.0257,31.9541,31.981,29400.0
2013-08-16 11:55:00,35.77,35.8,35.77,35.79,22600.0,31.981,32.0078,31.981,31.9988,22600.0
2013-08-16 12:00:00,35.79,35.8,35.77,35.79,20800.0,31.9988,32.0078,31.981,31.9988,20800.0
2013-08-16 12:05:00,35.79,35.8,35.77,35.79,14200.0,31.9988,32.0078,31.981,31.9988,14200.0
2013-08-16 12:10:00,35.78,35.8,35.78,35.79,15000.0,31.9899,32.0078,31.9899,31.9988,15000.0
2013-08-16 12:15:00,35.79,35.81,35.78,35.78,26600.0,31.9988,32.0167,31.9899,31.9899,26600.0
2013-08-16 12:20:00,35.77,35.77,35.7,35.7,28600.0,31.981,31.981,31.9184,31.9184,28600.0
2013-08-16 12:25:00,35.7,35.7,35.66,35.68,32000.0,31.9184,31.9184,31.8826,31.9005,32000.0
2013-08-16 12:30:00,35.68,35.68,35.65,35.67,21800.0,31.9005,31.9005,31.8737,31.8916,21800.0
2013-08-16 12:35:00,35.68,35.69,35.66,35.68,27600.0,31.9005,31.9094,31.8826,31.9005,27600.0
2013-08-16 12:40:00,35.68,35.71,35.67,35.71,21000.0,31.9005,31.9273,31.8916,31.9273,21000.0
2013-08-16 12:45:00,35.71,35.74,35.71,35.73,23000.0,31.9273,31.9541,31.9273,31.9452,23000.0
2013-08-16 12:50:00,35.73,35.75,35.71,35.75,52400.0,31.9452,31.9631,31.9273,31.9631,52400.0
2013-08-16 12:55:00,35.75,35.77,35.72,35.72,23000.0,31.9631,31.981,31.9363,31.9363,23000.0
2013-08-16 13:00:00,35.73,35.74,35.69,35.7,12600.0,31.9452,31.9541,31.9094,31.9184,12600.0
2013-08-16 13:05:00,35.69,35.7,35.63,35.65,11800.0,31.9094,31.9184,31.8558,31.8737,11800.0
2013-08-16 13:10:00,35.65,35.65,35.6,35.6,20800.0,31.8737,31.8737,31.829,31.829,20800.0
2013-08-16 13:15:00,35.6,35.67,35.6,35.67,22600.0,31.829,31.8916,31.829,31.8916,22600.0
2013-08-16 13:20:00,35.67,35.67,35.6,35.67,44400.0,31.8916,31.8916,31.829,31.8916,44400.0
2013-08-16 13:25:00,35.67,35.67,35.65,35.65,21800.0,31.8916,31.8916,31.8737,31.8737,21800.0
2013-08-16 13:30:00,35.65,35.65,35.63,35.63,19200.0,31.8737,31.8737,31.8558,31.8558,19200.0
2013-08-16 13:35:00,35.63,35.64,35.59,35.59,31200.0,31.8558,31.8647,31.82,31.82,31200.0
2013-08-16 13:40:00,35.6,35.6,35.57,35.57,9600.0,31.829,31.829,31.8022,31.8022,9600.0
2013-08-16 13:45:00,35.57,35.61,35.57,35.6,10600.0,31.8022,31.8379,31.8022,31.829,10600.0
2013-08-16 13:50:00,35.6,35.63,35.6,35.63,27200.0,31.829,31.8558,31.829,31.8558,27200.0
2013-08-16 13:55:00,35.63,35.67,35.63,35.67,24000.0,31.8558,31.8916,31.8558,31.8916,24000.0
2013-08-16 14:00:00,35.67,35.69,35.66,35.69,47600.0,31.8916,31.9094,31.8826,31.9094,47600.0
2013-08-16 14:05:00,35.68,35.7,35.66,35.66,22200.0,31.9005,31.9184,31.8826,31.8826,22200.0
2013-08-16 14:10:00,35.66,35.71,35.66,35.69,29800.0,31.8826,31.9273,31.8826,31.9094,29800.0
2013-08-16 14:15:00,35.69,35.69,35.63,35.63,20400.0,31.9094,31.9094,31.8558,31.8558,20400.0
2013-08-16 14:20:00,35.63,35.65,35.61,35.62,26200.0,31.8558,31.8737,31.8379,31.8469,26200.0
2013-08-16 14:25:00,35.63,35.63,35.6,35.6,24000.0,31.8558,31.8558,31.829,31.829,24000.0
2013-08-16 14:30:00,35.61,35.61,35.57,35.58,20600.0,31.8379,31.8379,31.8022,31.8111,20600.0
2013-08-16 14:35:00,35.58,35.6,35.57,35.6,25800.0,31.8111,31.829,31.8022,31.829,25800.0
2013-08-16 14:40:00,35.6,35.62,35.59,35.6,16000.0,31.829,31.8469,31.82,31.829,16000.0
2013-08-16 14:45:00,35.6,35.63,35.6,35.63,60400.0,31.829,31.8558,31.829,31.8558,60400.0
2013-08-16 14:50:00,35.63,35.68,35.63,35.68,33400.0,31.8558,31.9005,31.8558,31.9005,33400.0
2013-08-16 14:55:00,35.68,35.7,35.67,35.7,25600.0,31.9005,31.9184,31.8916,31.9184,25600.0
2013-08-16 15:00:00,35.69,35.71,35.69,35.71,36600.0,31.9094,31.9273,31.9094,31.9273,36600.0
2013-08-16 15:05:00,35.72,35.79,35.72,35.79,90400.0,31.9363,31.9988,31.9363,31.9988,90400.0
2013-08-16 15:10:00,35.79,35.79,35.77,35.77,40200.0,31.9988,31.9988,31.981,31.981,40200.0
2013-08-16 15:15:00,35.77,35.78,35.77,35.77,34400.0,31.981,31.9899,31.981,31.981,34400.0
2013-08-16 15:20:00,35.76,35.79,35.76,35.79,34400.0,31.972,31.9988,31.972,31.9988,34400.0
2013-08-16 15:25:00,35.79,35.82,35.79,35.81,41000.0,31.9988,32.0257,31.9988,32.0167,41000.0
2013-08-16 15:30:00,35.81,35.84,35.81,35.83,53000.0,32.0167,32.0436,32.0167,32.0346,53000.0
2013-08-16 15:35:00,35.83,35.88,35.83,35.88,65400.0,32.0346,32.0793,32.0346,32.0793,65400.0
2013-08-16 15:40:00,35.88,35.91,35.88,35.89,71000.0,32.0793,32.1061,32.0793,32.0883,71000.0
2013-08-16 15:45:00,35.89,35.89,35.81,35.82,112800.0,32.0883,32.0883,32.0167,32.0257,112800.0
2013-08-16 15:50:00,35.81,35.82,35.74,35.8,222000.0,32.0167,32.0257,31.9541,32.0078,222000.0
2013-08-16 15:55:00,35.8,35.81,35.73,35.73,344400.0,32.0078,32.0167,31.9452,31.9452,344400.0
2013-08-19 09:30:00,35.62,35.73,35.4,35.55,51400.0,31.8469,31.9452,31.6502,31.7843,51400.0
2013-08-19 09:35:00,35.6,35.76,35.6,35.75,27000.0,31.829,31.972,31.829,31.9631,27000.0
2013-08-19 09:40:00,35.75,35.88,35.75,35.83,40000.0,31.9631,32.0793,31.9631,32.0346,40000.0
2013-08-19 09:45:00,35.84,35.89,35.82,35.87,21000.0,32.0436,32.0883,32.0257,32.0704,21000.0
2013-08-19 09:50:00,35.87,35.94,35.86,35.92,33400.0,32.0704,32.133,32.0614,32.1151,33400.0
2013-08-19 09:55:00,35.94,36.14,35.94,36.11,129000.0,32.133,32.3118,32.133,32.285,129000.0
2013-08-19 10:00:00,36.11,36.13,36.04,36.06,33000.0,32.285,32.3028,32.2224,32.2402,33000.0
2013-08-19 10:05:00,36.06,36.09,36.0,36.02,24800.0,32.2402,32.2671,32.1866,32.2045,24800.0
2013-08-19 10:10:00,36.02,36.1,35.99,36.1,101200.0,32.2045,32.276,32.1777,32.276,101200.0
2013-08-19 10:15:00,36.1,36.1,35.96,35.96,53000.0,32.276,32.276,32.1508,32.1508,53000.0
2013-08-19 10:20:00,35.97,36.02,35.92,35.92,67200.0,32.1598,32.2045,32.1151,32.1151,67200.0
2013-08-19 10:25:00,35.92,35.93,35.83,35.88,38800.0,32.1151,32.124,32.0346,32.0793,38800.0
2013-08-19 10:30:00,35.89,35.96,35.89,35.95,42400.0,32.0883,32.1508,32.0883,32.1419,42400.0
2013-08-19 10:35:00,35.95,35.95,35.9,35.92,45800.0,32.1419,32.1419,32.0972,32.1151,45800.0
2013-08-19 10:40:00,35.92,35.93,35.88,35.88,28400.0,32.1151,32.124,32.0793,32.0793,28400.0
2013-08-19 10:45:00,35.88,35.89,35.87,35.88,50000.0,32.0793,32.0883,32.0704,32.0793,50000.0
2013-08-19 10:50:00,35.88,35.88,35.85,35.87,39000.0,32.0793,32.0793,32.0525,32.0704,39000.0
2013-08-19 10:55:00,35.87,35.87,35.83,35.84,32600.0,32.0704,32.0704,32.0346,32.0436,32600.0
2013-08-19 11:00:00,35.84,35.85,35.84,35.85,42200.0,32.0436,32.0525,32.0436,32.0525,42200.0
2013-08-19 11:05:00,35.84,35.87,35.84,35.87,43200.0,32.0436,32.0704,32.0436,32.0704,43200.0
2013-08-19 11:10:00,35.86,35.89,35.86,35.87,34600.0,32.0614,32.0883,32.0614,32.0704,34600.0
2013-08-19 11:15:00,35.88,35.9,35.85,35.85,37800.0,32.0793,32.0972,32.0525,32.0525,37800.0
2013-08-19 11:20:00,35.85,35.88,35.85,35.85,34200.0,32.0525,32.0793,32.0525,32.0525,34200.0
2013-08-19 11:25:00,35.86,35.91,35.85,35.89,47400.0,32.0614,32.1061,32.0525,32.0883,47400.0
2013-08-19 11:30:00,35.89,35.9,35.88,35.88,58200.0,32.0883,32.0972,32.0793,32.0793,58200.0
2013-08-19 11:35:00,35.88,35.91,35.88,35.9,35200.0,32.0793,32.1061,32.0793,32.0972,35200.0
2013-08-19 11:40:00,35.9,35.95,35.88,35.91,31600.0,32.0972,32.1419,32.0793,32.1061,31600.0
2013-08-19 11:45:00,35.91,35.94,35.89,35.89,35200.0,32.1061,32.133,32.0883,32.0883,35200.0
2013-08-19 11:50:00,35.88,35.89,35.85,35.87,20600.0,32.0793,32.0883,32.0525,32.0704,20600.0
2013-08-19 11:55:00,35.87,35.89,35.86,35.88,68800.0,32.0704,32.0883,32.0614,32.0793,68800.0
2013-08-19 12:00:00,35.88,35.88,35.85,35.88,28000.0,32.0793,32.0793,32.0525,32.0793,28000.0
2013-08-19 12:05:00,35.88,35.88,35.85,35.85,18200.0,32.0793,32.0793,32.0525,32.0525,18200.0
2013-08-19 12:10:00,35.85,35.88,35.85,35.88,22600.0,32.0525,32.0793,32.0525,32.0793,22600.0
2013-08-19 12:15:00,35.88,35.92,35.88,35.91,17400.0,32.0793,32.1151,32.0793,32.1061,17400.0
2013-08-19 12:20:00,35.91,35.93,35.91,35.91,23600.0,32.1061,32.124,32.1061,32.1061,23600.0
2013-08-19 12:25:00,35.91,35.91,35.88,35.88,44800.0,32.1061,32.1061,32.0793,32.0793,44800.0
2013-08-19 12:30:00,35.88,35.89,35.86,35.88,35400.0,32.0793,32.0883,32.0614,32.0793,35400.0
2013-08-19 12:35:00,35.87,35.88,35.86,35.86,11400.0,32.0704,32.0793,32.0614,32.0614,11400.0
2013-08-19 12:40:00,35.87,35.88,35.85,35.87,25800.0,32.0704,32.0793,32.0525,32.0704,25800.0
2013-08-19 12:45:00,35.87,35.88,35.85,35.85,24600.0,32.0704,32.0793,32.0525,32.0525,24600.0
2013-08-19 12:50:00,35.85,35.85,35.82,35.82,11600.0,32.0525,32.0525,32.0257,32.0257,11600.0
2013-08-19 12:55:00,35.82,35.85,35.82,35.84,21200.0,32.0257,32.0525,32.0257,32.0436,21200.0
2013-08-19 13:00:00,35.84,35.85,35.82,35.84,67800.0,32.0436,32.0525,32.0257,32.0436,67800.0
2013-08-19 13:05:00,35.84,35.89,35.84,35.88,24600.0,32.0436,32.0883,32.0436,32.0793,24600.0
2013-08-19 13:10:00,35.88,35.92,35.88,35.91,16000.0,32.0793,32.1151,32.0793,32.1061,16000.0
2013-08-19 13:15:00,35.92,35.92,35.86,35.88,32600.0,32.1151,32.1151,32.0614,32.0793,32600.0
2013-08-19 13:20:00,35.87,35.88,35.87,35.87,14200.0,32.0704,32.0793,32.0704,32.0704,14200.0
2013-08-19 13:25:00,35.87,35.88,35.86,35.86,21800.0,32.0704,32.0793,32.0614,32.0614,21800.0
2013-08-19 13:30:00,35.86,35.86,35.79,35.79,26800.0,32.0614,32.0614,31.9988,31.9988,26800.0
2013-08-19 13:35:00,35.79,35.79,35.77,35.77,49000.0,31.9988,31.9988,31.981,31.981,49000.0
2013-08-19 13:40:00,35.76,35.77,35.74,35.74,13200.0,31.972,31.981,31.9541,31.9541,13200.0
2013-08-19 13:45:00,35.74,35.77,35.74,35.77,17000.0,31.9541,31.981,31.9541,31.981,17000.0
2013-08-19 13:50:00,35.77,35.8,35.77,35.79,32000.0,31.981,32.0078,31.981,31.9988,32000.0
2013-08-19 13:55:00,35.8,35.82,35.8,35.81,16000.0,32.0078,32.0257,32.0078,32.0167,16000.0
2013-08-19 14:00:00,35.82,35.83,35.77,35.77,20000.0,32.0257,32.0346,31.981,31.981,20000.0
2013-08-19 14:05:00,35.77,35.77,35.75,35.75,21000.0,31.981,31.981,31.9631,31.9631,21000.0
2013-08-19 14:10:00,35.75,35.76,35.74,35.75,22600.0,31.9631,31.972,31.9541,31.9631,22600.0
2013-08-19 14:15:00,35.75,35.76,35.74,35.76,26400.0,31.9631,31.972,31.9541,31.972,26400.0
2013-08-19 14:20:00,35.76,35.77,35.73,35.73,25600.0,31.972,31.981,31.9452,31.9452,25600.0
2013-08-19 14:25:00,35.73,35.74,35.7,35.71,55400.0,31.9452,31.9541,31.9184,31.9273,55400.0
2013-08-19 14:30:00,35.71,35.71,35.65,35.7,67400.0,31.9273,31.9273,31.8737,31.9184,67400.0
2013-08-19 14:35:00,35.69,35.72,35.69,35.7,31400.0,31.9094,31.9363,31.9094,31.9184,31400.0
2013-08-19 14:40:00,35.69,35.7,35.66,35.69,25400.0,31.9094,31.9184,31.8826,31.9094,25400.0
2013-08-19 14:45:00,35.69,35.71,35.68,35.7,28600.0,31.9094,31.9273,31.9005,31.9184,28600.0
2013-08-19 14:50:00,35.7,35.71,35.67,35.67,35600.0,31.9184,31.9273,31.8916,31.8916,35600.0
2013-08-19 14:55:00,35.67,35.68,35.66,35.67,26600.0,31.8916,31.9005,31.8826,31.8916,26600.0
2013-08-19 15:00:00,35.68,35.68,35.63,35.63,18000.0,31.9005,31.9005,31.8558,31.8558,18000.0
2013-08-19 15:05:00,35.63,35.63,35.57,35.58,34600.0,31.8558,31.8558,31.8022,31.8111,34600.0
2013-08-19 15:10:00,35.58,35.6,35.57,35.59,36400.0,31.8111,31.829,31.8022,31.82,36400.0
2013-08-19 15:15:00,35.59,35.63,35.58,35.6,44200.0,31.82,31.8558,31.8111,31.829,44200.0
2013-08-19 15:20:00,35.6,35.6,35.58,35.6,38600.0,31.829,31.829,31.8111,31.829,38600.0
2013-08-19 15:25:00,35.59,35.59,35.55,35.55,46600.0,31.82,31.82,31.7843,31.7843,46600.0
2013-08-19 15:30:00,35.55,35.56,35.55,35.56,36000.0,31.7843,31.7932,31.7843,31.7932,36000.0
2013-08-19 15:35:00,35.55,35.58,35.52,35.52,64200.0,31.7843,31.8111,31.7574,31.7574,64200.0
2013-08-19 15:40:00,35.52,35.53,35.49,35.51,54000.0,31.7574,31.7664,31.7306,31.7485,54000.0
2013-08-19 15:45:00,35.51,35.55,35.51,35.52,62400.0,31.7485,31.7843,31.7485,31.7574,62400.0
2013-08-19 15:50:00,35.52,35.56,35.52,35.54,96400.0,31.7574,31.7932,31.7574,31.7753,96400.0
2013-08-19 15:55:00,35.54,35.56,35.48,35.49,235200.0,31.7753,31.7932,31.7217,31.7306,235200.0
2013-08-20 09:30:00,35.54,35.54,35.3,35.35,32800.0,31.7753,31.7753,31.5608,31.6055,32800.0
2013-08-20 09:35:00,35.31,35.5,35.22,35.5,84400.0,31.5697,31.7396,31.4892,31.7396,84400.0
2013-08-20 09:40:00,35.49,35.51,35.37,35.38,35800.0,31.7306,31.7485,31.6233,31.6323,35800.0
2013-08-20 09:45:00,35.38,35.39,35.34,35.35,74400.0,31.6323,31.6412,31.5965,31.6055,74400.0
2013-08-20 09:50:00,35.34,35.42,35.34,35.41,38000.0,31.5965,31.668,31.5965,31.6591,38000.0
2013-08-20 09:55:00,35.41,35.42,35.35,35.37,25400.0,31.6591,31.668,31.6055,31.6233,25400.0
2013-08-20 10:00:00,35.38,35.45,35.38,35.44,32000.0,31.6323,31.6949,31.6323,31.6859,32000.0
2013-08-20 10:05:00,35.43,35.44,35.37,35.38,99400.0,31.677,31.6859,31.6233,31.6323,99400.0
2013-08-20 10:10:00,35.38,35.41,35.35,35.35,19800.0,31.6323,31.6591,31.6055,31.6055,19800.0
2013-08-20 10:15:00,35.35,35.41,35.32,35.39,65800.0,31.6055,31.6591,31.5786,31.6412,65800.0
2013-08-20 10:20:00,35.4,35.45,35.4,35.42,20200.0,31.6502,31.6949,31.6502,31.668,20200.0
2013-08-20 10:25:00,35.42,35.44,35.38,35.44,22600.0,31.668,31.6859,31.6323,31.6859,22600.0
2013-08-20 10:30:00,35.43,35.45,35.42,35.45,11000.0,31.677,31.6949,31.668,31.6949,11000.0
2013-08-20 10:35:00,35.44,35.51,35.44,35.51,19800.0,31.6859,31.7485,31.6859,31.7485,19800.0
2013-08-20 10:40:00,35.51,35.51,35.46,35.46,40800.0,31.7485,31.7485,31.7038,31.7038,40800.0
2013-08-20 10:45:00,35.46,35.49,35.46,35.49,18600.0,31.7038,31.7306,31.7038,31.7306,18600.0
2013-08-20 10:50:00,35.49,35.49,35.44,35.44,10400.0,31.7306,31.7306,31.6859,31.6859,10400.0
2013-08-20 10:55:00,35.44,35.45,35.39,35.39,34800.0,31.6859,31.6949,31.6412,31.6412,34800.0
2013-08-20 11:00:00,35.4,35.43,35.4,35.43,22400.0,31.6502,31.677,31.6502,31.677,22400.0
2013-08-20 11:05:00,35.43,35.46,35.43,35.45,21400.0,31.677,31.7038,31.677,31.6949,21400.0
2013-08-20 11:10:00,35.45,35.47,35.44,35.45,32000.0,31.6949,31.7127,31.6859,31.6949,32000.0
2013-08-20 11:15:00,35.45,35.46,35.44,35.45,52400.0,31.6949,31.7038,31.6859,31.6949,52400.0
2013-08-20 11:20:00,35.45,35.49,35.45,35.48,14600.0,31.6949,31.7306,31.6949,31.7217,14600.0
2013-08-20 11:25:00,35.49,35.49,35.47,35.48,35000.0,31.7306,31.7306,31.7127,31.7217,35000.0
2013-08-20 11:30:00,35.48,35.5,35.48,35.49,10800.0,31.7217,31.7396,31.7217,31.7306,10800.0
2013-08-20 11:35:00,35.5,35.52,35.49,35.52,17200.0,31.7396,31.7574,31.7306,31.7574,17200.0
2013-08-20 11:40:00,35.52,35.54,35.51,35.54,13600.0,31.7574,31.7753,31.7485,31.7753,13600.0
2013-08-20 11:45:00,35.55,35.58,35.55,35.57,16200.0,31.7843,31.8111,31.7843,31.8022,16200.0
2013-08-20 11:50:00,35.56,35.56,35.52,35.52,8400.0,31.7932,31.7932,31.7574,31.7574,8400.0
2013-08-20 11:55:00,35.52,35.56,35.52,35.55,25000.0,31.7574,31.7932,31.7574,31.7843,25000.0
2013-08-20 12:00:00,35.55,35.59,35.55,35.57,14200.0,31.7843,31.82,31.7843,31.8022,14200.0
2013-08-20 12:05:00,35.57,35.57,35.53,35.53,20200.0,31.8022,31.8022,31.7664,31.7664,20200.0
2013-08-20 12:10:00,35.52,35.52,35.52,35.52,3200.0,31.7574,31.7574,31.7574,31.7574,3200.0
2013-08-20 12:15:00,35.52,35.55,35.52,35.54,22000.0,31.7574,31.7843,31.7574,31.7753,22000.0
2013-08-20 12:20:00,35.54,35.56,35.5,35.51,40200.0,31.7753,31.7932,31.7396,31.7485,40200.0
2013-08-20 12:25:00,35.52,35.52,35.51,35.52,6600.0,31.7574,31.7574,31.7485,31.7574,6600.0
2013-08-20 12:30:00,35.52,35.52,35.47,35.47,10000.0,31.7574,31.7574,31.7127,31.7127,10000.0
2013-08-20 12:35:00,35.48,35.48,35.45,35.46,9000.0,31.7217,31.7217,31.6949,31.7038,9000.0
2013-08-20 12:40:00,35.45,35.48,35.45,35.45,6600.0,31.6949,31.7217,31.6949,31.6949,6600.0
2013-08-20 12:45:00,35.46,35.47,35.44,35.45,14600.0,31.7038,31.7127,31.6859,31.6949,14600.0
2013-08-20 12:50:00,35.44,35.47,35.44,35.47,14600.0,31.6859,31.7127,31.6859,31.7127,14600.0
2013-08-20 12:55:00,35.48,35.51,35.48,35.5,5000.0,31.7217,31.7485,31.7217,31.7396,5000.0
2013-08-20 13:00:00,35.51,35.55,35.5,35.55,9400.0,31.7485,31.7843,31.7396,31.7843,9400.0
2013-08-20 13:05:00,35.54,35.55,35.52,35.52,5400.0,31.7753,31.7843,31.7574,31.7574,5400.0
2013-08-20 13:10:00,35.52,35.52,35.52,35.52,12400.0,31.7574,31.7574,31.7574,31.7574,12400.0
2013-08-20 13:15:00,35.52,35.54,35.51,35.51,10200.0,31.7574,31.7753,31.7485,31.7485,10200.0
2013-08-20 13:20:00,35.5,35.51,35.49,35.49,5600.0,31.7396,31.7485,31.7306,31.7306,5600.0
2013-08-20 13:25:00,35.49,35.49,35.45,35.46,10400.0,31.7306,31.7306,31.6949,31.7038,10400.0
2013-08-20 13:30:00,35.45,35.47,35.44,35.47,11800.0,31.6949,31.7127,31.6859,31.7127,11800.0
2013-08-20 13:35:00,35.46,35.49,35.46,35.49,14000.0,31.7038,31.7306,31.7038,31.7306,14000.0
2013-08-20 13:40:00,35.49,35.54,35.49,35.54,15200.0,31.7306,31.7753,31.7306,31.7753,15200.0
2013-08-20 13:45:00,35.52,35.54,35.49,35.52,31800.0,31.7574,31.7753,31.7306,31.7574,31800.0
2013-08-20 13:50:00,35.52,35.52,35.49,35.52,20000.0,31.7574,31.7574,31.7306,31.7574,20000.0
2013-08-20 13:55:00,35.52,35.52,35.49,35.51,17200.0,31.7574,31.7574,31.7306,31.7485,17200.0
2013-08-20 14:00:00,35.52,35.54,35.52,35.54,20000.0,31.7574,31.7753,31.7574,31.7753,20000.0
2013-08-20 14:05:00,35.54,35.54,35.51,35.51,13000.0,31.7753,31.7753,31.7485,31.7485,13000.0
2013-08-20 14:10:00,35.51,35.53,35.49,35.52,22200.0,31.7485,31.7664,31.7306,31.7574,22200.0
2013-08-20 14:15:00,35.52,35.55,35.52,35.52,11800.0,31.7574,31.7843,31.7574,31.7574,11800.0
2013-08-20 14:20:00,35.52,35.53,35.49,35.52,31200.0,31.7574,31.7664,31.7306,31.7574,31200.0
2013-08-20 14:25:00,35.52,35.55,35.52,35.54,15400.0,31.7574,31.7843,31.7574,31.7753,15400.0
2013-08-20 14:30:00,35.55,35.56,35.54,35.55,13400.0,31.7843,31.7932,31.7753,31.7843,13400.0
2013-08-20 14:35:00,35.55,35.55,35.5,35.52,17200.0,31.7843,31.7843,31.7396,31.7574,17200.0
2013-08-20 14:40:00,35.52,35.52,35.5,35.5,25000.0,31.7574,31.7574,31.7396,31.7396,25000.0
2013-08-20 14:45:00,35.5,35.54,35.49,35.52,30800.0,31.7396,31.7753,31.7306,31.7574,30800.0
2013-08-20 14:50:00,35.52,35.52,35.5,35.52,14000.0,31.7574,31.7574,31.7396,31.7574,14000.0
2013-08-20 14:55:00,35.51,35.51,35.47,35.47,17800.0,31.7485,31.7485,31.7127,31.7127,17800.0
2013-08-20 15:00:00,35.47,35.49,35.46,35.46,61000.0,31.7127,31.7306,31.7038,31.7038,61000.0
2013-08-20 15:05:00,35.46,35.49,35.46,35.48,15200.0,31.7038,31.7306,31.7038,31.7217,15200.0
2013-08-20 15:10:00,35.48,35.49,35.47,35.47,25400.0,31.7217,31.7306,31.7127,31.7127,25400.0
2013-08-20 15:15:00,35.47,35.49,35.45,35.47,43600.0,31.7127,31.7306,31.6949,31.7127,43600.0
2013-08-20 15:20:00,35.47,35.47,35.44,35.45,24000.0,31.7127,31.7127,31.6859,31.6949,24000.0
2013-08-20 15:25:00,35.45,35.46,35.43,35.44,56600.0,31.6949,31.7038,31.677,31.6859,56600.0
2013-08-20 15:30:00,35.44,35.46,35.42,35.45,51200.0,31.6859,31.7038,31.668,31.6949,51200.0
2013-08-20 15:35:00,35.45,35.45,35.4,35.4,61400.0,31.6949,31.6949,31.6502,31.6502,61400.0
2013-08-20 15:40:00,35.4,35.42,35.39,35.41,35400.0,31.6502,31.668,31.6412,31.6591,35400.0
2013-08-20 15:45:00,35.4,35.41,35.34,35.35,58600.0,31.6502,31.6591,31.5965,31.6055,58600.0
2013-08-20 15:50:00,35.35,35.38,35.34,35.34,54600.0,31.6055,31.6323,31.5965,31.5965,54600.0
2013-08-20 15:55:00,35.34,35.35,35.32,35.33,141400.0,31.5965,31.6055,31.5786,31.5876,141400.0
2013-08-21 09:30:00,35.13,35.34,35.0,35.3,90000.0,31.4088,31.5965,31.2925,31.5608,90000.0
2013-08-21 09:35:00,35.37,35.49,35.24,35.4,41800.0,31.6233,31.7306,31.5071,31.6502,41800.0
2013-08-21 09:40:00,35.49,35.52,35.4,35.52,36000.0,31.7306,31.7574,31.6502,31.7574,36000.0
2013-08-21 09:45:00,35.48,35.61,35.46,35.59,67000.0,31.7217,31.8379,31.7038,31.82,67000.0
2013-08-21 09:50:00,35.6,35.63,35.54,35.58,90800.0,31.829,31.8558,31.7753,31.8111,90800.0
2013-08-21 09:55:00,35.57,35.59,35.49,35.55,91200.0,31.8022,31.82,31.7306,31.7843,91200.0
2013-08-21 10:00:00,35.55,35.64,35.55,35.63,77200.0,31.7843,31.8647,31.7843,31.8558,77200.0
2013-08-21 10:05:00,35.62,35.63,35.55,35.56,70800.0,31.8469,31.8558,31.7843,31.7932,70800.0
2013-08-21 10:10:00,35.55,35.61,35.53,35.54,108800.0,31.7843,31.8379,31.7664,31.7753,108800.0
2013-08-21 10:15:00,35.54,35.63,35.52,35.63,47400.0,31.7753,31.8558,31.7574,31.8558,47400.0
2013-08-21 10:20:00,35.63,35.74,35.62,35.73,45400.0,31.8558,31.9541,31.8469,31.9452,45400.0
2013-08-21 10:25:00,35.72,35.76,35.7,35.71,43600.0,31.9363,31.972,31.9184,31.9273,43600.0
2013-08-21 10:30:00,35.71,35.73,35.69,35.73,47200.0,31.9273,31.9452,31.9094,31.9452,47200.0
2013-08-21 10:35:00,35.72,35.76,35.69,35.76,32800.0,31.9363,31.972,31.9094,31.972,32800.0
2013-08-21 10:40:00,35.76,35.85,35.76,35.81,75800.0,31.972,32.0525,31.972,32.0167,75800.0
2013-08-21 10:45:00,35.82,35.85,35.81,35.82,30800.0,32.0257,32.0525,32.0167,32.0257,30800.0
2013-08-21 10:50:00,35.82,35.88,35.82,35.87,67400.0,32.0257,32.0793,32.0257,32.0704,67400.0
2013-08-21 10:55:00,35.87,35.92,35.87,35.92,48400.0,32.0704,32.1151,32.0704,32.1151,48400.0
2013-08-21 11:00:00,35.92,35.96,35.92,35.94,71400.0,32.1151,32.1508,32.1151,32.133,71400.0
2013-08-21 11:05:00,35.94,35.99,35.91,35.98,112200.0,32.133,32.1777,32.1061,32.1687,112200.0
2013-08-21 11:10:00,35.98,35.98,35.92,35.93,108200.0,32.1687,32.1687,32.1151,32.124,108200.0
2013-08-21 11:15:00,35.93,35.95,35.92,35.93,57600.0,32.124,32.1419,32.1151,32.124,57600.0
2013-08-21 11:20:00,35.93,35.99,35.92,35.99,63000.0,32.124,32.1777,32.1151,32.1777,63000.0
2013-08-21 11:25:00,35.99,36.02,35.94,36.02,76000.0,32.1777,32.2045,32.133,32.2045,76000.0
2013-08-21 11:30:00,36.03,36.14,36.03,36.13,108800.0,32.2134,32.3118,32.2134,32.3028,108800.0
2013-08-21 11:35:00,36.13,36.19,36.13,36.17,113800.0,32.3028,32.3565,32.3028,32.3386,113800.0
2013-08-21 11:40:00,36.18,36.23,36.16,36.23,126200.0,32.3475,32.3922,32.3297,32.3922,126200.0
2013-08-21 11:45:00,36.22,36.22,36.18,36.19,73400.0,32.3833,32.3833,32.3475,32.3565,73400.0
2013-08-21 11:50:00,36.19,36.2,36.11,36.13,106000.0,32.3565,32.3654,32.285,32.3028,106000.0
2013-08-21 11:55:00,36.12,36.2,36.12,36.19,53200.0,32.2939,32.3654,32.2939,32.3565,53200.0
2013-08-21 12:00:00,36.2,36.2,36.12,36.12,47600.0,32.3654,32.3654,32.2939,32.2939,47600.0
2013-08-21 12:05:00,36.13,36.17,36.12,36.13,28800.0,32.3028,32.3386,32.2939,32.3028,28800.0
2013-08-21 12:10:00,36.13,36.2,36.13,36.19,41400.0,32.3028,32.3654,32.3028,32.3565,41400.0
2013-08-21 12:15:00,36.2,36.2,36.19,36.2,46000.0,32.3654,32.3654,32.3565,32.3654,46000.0
2013-08-21 12:20:00,36.19,36.2,36.19,36.2,96400.0,32.3565,32.3654,32.3565,32.3654,96400.0
2013-08-21 12:25:00,36.2,36.32,36.2,36.29,118800.0,32.3654,32.4727,32.3654,32.4459,118800.0
2013-08-21 12:30:00,36.29,36.29,36.24,36.27,38200.0,32.4459,32.4459,32.4012,32.428,38200.0
2013-08-21 12:35:00,36.27,36.29,36.24,36.28,35000.0,32.428,32.4459,32.4012,32.4369,35000.0
2013-08-21 12:40:00,36.28,36.28,36.26,36.27,44000.0,32.4369,32.4369,32.4191,32.428,44000.0
2013-08-21 12:45:00,36.27,36.28,36.25,36.25,56600.0,32.428,32.4369,32.4101,32.4101,56600.0
2013-08-21 12:50:00,36.26,36.27,36.24,36.26,38000.0,32.4191,32.428,32.4012,32.4191,38000.0
2013-08-21 12:55:00,36.25,36.26,36.24,36.26,18600.0,32.4101,32.4191,32.4012,32.4191,18600.0
2013-08-21 13:00:00,36.26,36.26,36.19,36.2,40800.0,32.4191,32.4191,32.3565,32.3654,40800.0
2013-08-21 13:05:00,36.2,36.2,36.16,36.17,54800.0,32.3654,32.3654,32.3297,32.3386,54800.0
2013-08-21 13:10:00,36.17,36.25,36.17,36.25,59800.0,32.3386,32.4101,32.3386,32.4101,59800.0
2013-08-21 13:15:00,36.25,36.27,36.21,36.23,40400.0,32.4101,32.428,32.3744,32.3922,40400.0
2013-08-21 13:20:00,36.23,36.24,36.2,36.21,20200.0,32.3922,32.4012,32.3654,32.3744,20200.0
2013-08-21 13:25:00,36.22,36.28,36.22,36.27,32800.0,32.3833,32.4369,32.3833,32.428,32800.0
2013-08-21 13:30:00,36.27,36.27,36.2,36.2,26800.0,32.428,32.428,32.3654,32.3654,26800.0
2013-08-21 13:35:00,36.2,36.23,36.17,36.2,35800.0,32.3654,32.3922,32.3386,32.3654,35800.0
2013-08-21 13:40:00,36.19,36.2,36.18,36.19,11200.0,32.3565,32.3654,32.3475,32.3565,11200.0
2013-08-21 13:45:00,36.19,36.24,36.19,36.23,27200.0,32.3565,32.4012,32.3565,32.3922,27200.0
2013-08-21 13:50:00,36.23,36.23,36.2,36.22,24200.0,32.3922,32.3922,32.3654,32.3833,24200.0
2013-08-21 13:55:00,36.22,36.23,36.18,36.18,19400.0,32.3833,32.3922,32.3475,32.3475,19400.0
2013-08-21 14:00:00,36.18,36.18,36.06,36.08,80200.0,32.3475,32.3475,32.2402,32.2581,80200.0
2013-08-21 14:05:00,36.08,36.08,35.96,36.05,96400.0,32.2581,32.2581,32.1508,32.2313,96400.0
2013-08-21 14:10:00,36.05,36.1,36.03,36.06,34600.0,32.2313,32.276,32.2134,32.2402,34600.0
2013-08-21 14:15:00,36.04,36.12,36.04,36.1,54800.0,32.2224,32.2939,32.2224,32.276,54800.0
2013-08-21 14:20:00,36.1,36.15,36.02,36.15,66200.0,32.276,32.3207,32.2045,32.3207,66200.0
2013-08-21 14:25:00,36.15,36.21,36.15,36.19,34400.0,32.3207,32.3744,32.3207,32.3565,34400.0
2013-08-21 14:30:00,36.19,36.33,36.19,36.31,49400.0,32.3565,32.4816,32.3565,32.4638,49400.0
2013-08-21 14:35:00,36.31,36.38,36.31,36.35,54200.0,32.4638,32.5264,32.4638,32.4995,54200.0
2013-08-21 14:40:00,36.35,36.43,36.35,36.41,58400.0,32.4995,32.5711,32.4995,32.5532,58400.0
2013-08-21 14:45:00,36.41,36.47,36.41,36.45,44600.0,32.5532,32.6068,32.5532,32.5889,44600.0
2013-08-21 14:50:00,36.46,36.46,36.42,36.45,30600.0,32.5979,32.5979,32.5621,32.5889,30600.0
2013-08-21 14:55:00,36.44,36.47,36.41,36.41,30600.0,32.58,32.6068,32.5532,32.5532,30600.0
2013-08-21 15:00:00,36.4,36.41,36.35,36.38,38600.0,32.5442,32.5532,32.4995,32.5264,38600.0
2013-08-21 15:05:00,36.38,36.4,36.35,36.38,53000.0,32.5264,32.5442,32.4995,32.5264,53000.0
2013-08-21 15:10:00,36.38,36.42,36.36,36.41,74200.0,32.5264,32.5621,32.5085,32.5532,74200.0
2013-08-21 15:15:00,36.41,36.41,36.35,36.35,64200.0,32.5532,32.5532,32.4995,32.4995,64200.0
2013-08-21 15:20:00,36.36,36.36,36.28,36.32,81600.0,32.5085,32.5085,32.4369,32.4727,81600.0
2013-08-21 15:25:00,36.32,36.33,36.27,36.29,77800.0,32.4727,32.4816,32.428,32.4459,77800.0
2013-08-21 15:30:00,36.29,36.33,36.25,36.33,100600.0,32.4459,32.4816,32.4101,32.4816,100600.0
2013-08-21 15:35:00,36.33,36.33,36.28,36.3,109400.0,32.4816,32.4816,32.4369,32.4548,109400.0
2013-08-21 15:40:00,36.3,36.3,36.21,36.29,126400.0,32.4548,32.4548,32.3744,32.4459,126400.0
2013-08-21 15:45:00,36.29,36.29,36.24,36.26,196400.0,32.4459,32.4459,32.4012,32.4191,196400.0
2013-08-21 15:50:00,36.26,36.27,36.24,36.27,277600.0,32.4191,32.428,32.4012,32.428,277600.0
2013-08-21 15:55:00,36.27,36.3,36.25,36.25,409200.0,32.428,32.4548,32.4101,32.4101,409200.0
2013-08-22 09:30:00,36.13,36.35,36.13,36.33,101600.0,32.3028,32.4995,32.3028,32.4816,101600.0
2013-08-22 09:35:00,36.33,36.47,36.32,36.41,50400.0,32.4816,32.6068,32.4727,32.5532,50400.0
2013-08-22 09:40:00,36.42,36.44,36.3,36.32,72400.0,32.5621,32.58,32.4548,32.4727,72400.0
2013-08-22 09:45:00,36.32,36.38,36.3,36.36,61000.0,32.4727,32.5264,32.4548,32.5085,61000.0
2013-08-22 09:50:00,36.37,36.43,36.27,36.27,46600.0,32.5174,32.5711,32.428,32.428,46600.0
2013-08-22 09:55:00,36.28,36.4,36.28,36.32,33000.0,32.4369,32.5442,32.4369,32.4727,33000.0
2013-08-22 10:00:00,36.29,36.45,36.29,36.38,50200.0,32.4459,32.5889,32.4459,32.5264,50200.0
2013-08-22 10:05:00,36.38,36.4,36.33,36.35,31200.0,32.5264,32.5442,32.4816,32.4995,31200.0
2013-08-22 10:10:00,36.34,36.4,36.33,36.37,36400.0,32.4906,32.5442,32.4816,32.5174,36400.0
2013-08-22 10:15:00,36.38,36.41,36.37,36.37,27600.0,32.5264,32.5532,32.5174,32.5174,27600.0
2013-08-22 10:20:00,36.36,36.41,36.34,36.35,26200.0,32.5085,32.5532,32.4906,32.4995,26200.0
2013-08-22 10:25:00,36.35,36.36,36.34,36.34,40600.0,32.4995,32.5085,32.4906,32.4906,40600.0
2013-08-22 10:30:00,36.35,36.4,36.35,36.4,33600.0,32.4995,32.5442,32.4995,32.5442,33600.0
2013-08-22 10:35:00,36.38,36.44,36.38,36.44,66600.0,32.5264,32.58,32.5264,32.58,66600.0
2013-08-22 10:40:00,36.45,36.47,36.42,36.46,26800.0,32.5889,32.6068,32.5621,32.5979,26800.0
2013-08-22 10:45:00,36.46,36.49,36.42,36.42,25200.0,32.5979,32.6247,32.5621,32.5621,25200.0
2013-08-22 10:50:00,36.42,36.43,36.42,36.43,28600.0,32.5621,32.5711,32.5621,32.5711,28600.0
2013-08-22 10:55:00,36.43,36.43,36.37,36.37,25600.0,32.5711,32.5711,32.5174,32.5174,25600.0
2013-08-22 11:00:00,36.37,36.4,36.37,36.4,19800.0,32.5174,32.5442,32.5174,32.5442,19800.0
2013-08-22 11:05:00,36.39,36.4,36.37,36.38,16600.0,32.5353,32.5442,32.5174,32.5264,16600.0
2013-08-22 11:10:00,36.38,36.38,36.37,36.38,13400.0,32.5264,32.5264,32.5174,32.5264,13400.0
2013-08-22 11:15:00,36.38,36.38,36.37,36.38,19800.0,32.5264,32.5264,32.5174,32.5264,19800.0
2013-08-22 11:20:00,36.38,36.39,36.33,36.34,46600.0,32.5264,32.5353,32.4816,32.4906,46600.0
2013-08-22 11:25:00,36.32,36.38,36.32,36.38,26200.0,32.4727,32.5264,32.4727,32.5264,26200.0
2013-08-22 11:30:00,36.38,36.42,36.38,36.38,237600.0,32.5264,32.5621,32.5264,32.5264,237600.0
2013-08-22 11:35:00,36.38,36.38,36.33,36.33,21000.0,32.5264,32.5264,32.4816,32.4816,21000.0
2013-08-22 11:40:00,36.33,36.33,36.29,36.32,28600.0,32.4816,32.4816,32.4459,32.4727,28600.0
2013-08-22 11:45:00,36.32,36.35,36.32,36.35,21000.0,32.4727,32.4995,32.4727,32.4995,21000.0
2013-08-22 11:50:00,36.35,36.38,36.35,36.37,14800.0,32.4995,32.5264,32.4995,32.5174,14800.0
2013-08-22 11:55:00,36.37,36.38,36.35,36.38,24800.0,32.5174,32.5264,32.4995,32.5264,24800.0
2013-08-22 12:00:00,36.37,36.38,36.37,36.37,27800.0,32.5174,32.5264,32.5174,32.5174,27800.0
2013-08-22 12:05:00,36.38,36.38,36.37,36.38,38200.0,32.5264,32.5264,32.5174,32.5264,38200.0
2013-08-22 12:10:00,36.37,36.38,36.37,36.37,9000.0,32.5174,32.5264,32.5174,32.5174,9000.0
2013-08-22 12:15:00,36.37,36.38,36.37,36.38,5400.0,32.5174,32.5264,32.5174,32.5264,5400.0
2013-08-22 12:20:00,36.37,36.38,36.37,36.38,800.0,32.5174,32.5264,32.5174,32.5264,800.0
2013-08-22 12:25:00,36.37,36.37,36.37,36.37,200.0,32.5174,32.5174,32.5174,32.5174,200.0
2013-08-22 12:30:00,36.37,36.37,36.37,36.37,400.0,32.5174,32.5174,32.5174,32.5174,400.0
2013-08-22 12:35:00,36.37,36.38,36.37,36.37,600.0,32.5174,32.5264,32.5174,32.5174,600.0
2013-08-22 12:40:00,36.37,36.37,36.37,36.37,0.0,32.5174,32.5174,32.5174,32.5174,0.0
2013-08-22 12:45:00,36.37,36.37,36.37,36.37,0.0,32.5174,32.5174,32.5174,32.5174,0.0
2013-08-22 12:50:00,36.37,36.37,36.37,36.37,0.0,32.5174,32.5174,32.5174,32.5174,0.0
2013-08-22 12:55:00,36.37,36.37,36.37,36.37,0.0,32.5174,32.5174,32.5174,32.5174,0.0
2013-08-22 13:00:00,36.37,36.37,36.37,36.37,0.0,32.5174,32.5174,32.5174,32.5174,0.0
2013-08-22 13:05:00,36.38,36.38,36.38,36.38,400.0,32.5264,32.5264,32.5264,32.5264,400.0
2013-08-22 13:10:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:15:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:20:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:25:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:30:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:35:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:40:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:45:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:50:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:55:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:00:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:05:00,36.38,36.38,36.38,36.38,400.0,32.5264,32.5264,32.5264,32.5264,400.0
2013-08-22 14:10:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:15:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:20:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:25:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:30:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:35:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:40:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:45:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:50:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:55:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:00:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:05:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:10:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:15:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:20:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:25:00,36.38,36.45,36.33,36.38,92200.0,32.5264,32.5889,32.4816,32.5264,92200.0
2013-08-22 15:30:00,36.38,36.45,36.37,36.38,77400.0,32.5264,32.5889,32.5174,32.5264,77400.0
2013-08-22 15:35:00,36.38,36.44,36.37,36.4,234800.0,32.5264,32.58,32.5174,32.5442,234800.0
2013-08-22 15:40:00,36.4,36.4,36.37,36.39,69800.0,32.5442,32.5442,32.5174,32.5353,69800.0
2013-08-22 15:45:00,36.39,36.42,36.38,36.39,186000.0,32.5353,32.5621,32.5264,32.5353,186000.0
2013-08-22 15:50:00,36.39,36.4,36.38,36.38,167000.0,32.5353,32.5442,32.5264,32.5264,167000.0
2013-08-22 15:55:00,36.39,36.42,36.37,36.38,214400.0,32.5353,32.5621,32.5174,32.5264,214400.0
2013-08-23 09:30:00,36.37,36.38,35.89,35.9,100000.0,32.5174,32.5264,32.0883,32.0972,100000.0
2013-08-23 09:35:00,35.93,36.26,35.91,36.22,55600.0,32.124,32.4191,32.1061,32.3833,55600.0
2013-08-23 09:40:00,36.25,36.38,36.22,36.3,55800.0,32.4101,32.5264,32.3833,32.4548,55800.0
2013-08-23 09:45:00,36.32,36.47,36.31,36.47,30200.0,32.4727,32.6068,32.4638,32.6068,30200.0
2013-08-23 09:50:00,36.47,36.47,36.35,36.38,24800.0,32.6068,32.6068,32.4995,32.5264,24800.0
2013-08-23 09:55:00,36.37,36.41,36.35,36.38,25200.0,32.5174,32.5532,32.4995,32.5264,25200.0
2013-08-23 10:00:00,36.37,36.43,36.34,36.4,41400.0,32.5174,32.5711,32.4906,32.5442,41400.0
2013-08-23 10:05:00,36.38,36.38,36.34,36.38,24600.0,32.5264,32.5264,32.4906,32.5264,24600.0
2013-08-23 10:10:00,36.38,36.38,36.34,36.37,78400.0,32.5264,32.5264,32.4906,32.5174,78400.0
2013-08-23 10:15:00,36.37,36.37,36.29,36.34,16200.0,32.5174,32.5174,32.4459,32.4906,16200.0
2013-08-23 10:20:00,36.33,36.35,36.29,36.34,21200.0,32.4816,32.4995,32.4459,32.4906,21200.0
2013-08-23 10:25:00,36.35,36.42,36.35,36.38,34200.0,32.4995,32.5621,32.4995,32.5264,34200.0
2013-08-23 10:30:00,36.38,36.4,36.37,36.4,8800.0,32.5264,32.5442,32.5174,32.5442,8800.0
2013-08-23 10:35:00,36.4,36.42,36.39,36.39,11400.0,32.5442,32.5621,32.5353,32.5353,11400.0
2013-08-23 10:40:00,36.41,36.42,36.39,36.4,10800.0,32.5532,32.5621,32.5353,32.5442,10800.0
2013-08-23 10:45:00,36.39,36.43,36.38,36.42,21200.0,32.5353,32.5711,32.5264,32.5621,21200.0
2013-08-23 10:50:00,36.43,36.49,36.42,36.49,31400.0,32.5711,32.6247,32.5621,32.6247,31400.0
2013-08-23 10:55:00,36.49,36.54,36.49,36.54,50200.0,32.6247,32.6694,32.6247,32.6694,50200.0
2013-08-23 11:00:00,36.54,36.55,36.49,36.49,24200.0,32.6694,32.6783,32.6247,32.6247,24200.0
2013-08-23 11:05:00,36.51,36.51,36.49,36.5,26200.0,32.6426,32.6426,32.6247,32.6336,26200.0
2013-08-23 11:10:00,36.5,36.53,36.49,36.53,30000.0,32.6336,32.6605,32.6247,32.6605,30000.0
2013-08-23 11:15:00,36.54,36.56,36.52,36.52,32400.0,32.6694,32.6873,32.6515,32.6515,32400.0
2013-08-23 11:20:00,36.52,36.54,36.51,36.53,29000.0,32.6515,32.6694,32.6426,32.6605,29000.0
2013-08-23 11:25:00,36.52,36.59,36.52,36.57,26000.0,32.6515,32.7141,32.6515,32.6962,26000.0
2013-08-23 11:30:00,36.56,36.59,36.55,36.59,17400.0,32.6873,32.7141,32.6783,32.7141,17400.0
2013-08-23 11:35:00,36.58,36.59,36.57,36.58,44000.0,32.7052,32.7141,32.6962,32.7052,44000.0
2013-08-23 11:40:00,36.57,36.57,36.53,36.55,10600.0,32.6962,32.6962,32.6605,32.6783,10600.0
2013-08-23 11:45:00,36.55,36.58,36.54,36.57,32200.0,32.6783,32.7052,32.6694,32.6962,32200.0
2013-08-23 11:50:00,36.58,36.58,36.56,36.58,14800.0,32.7052,32.7052,32.6873,32.7052,14800.0
2013-08-23 11:55:00,36.58,36.58,36.55,36.55,9000.0,32.7052,32.7052,32.6783,32.6783,9000.0
2013-08-23 12:00:00,36.55,36.57,36.54,36.55,15600.0,32.6783,32.6962,32.6694,32.6783,15600.0
2013-08-23 12:05:00,36.56,36.57,36.54,36.56,17400.0,32.6873,32.6962,32.6694,32.6873,17400.0
2013-08-23 12:10:00,36.55,36.57,36.54,36.55,29200.0,32.6783,32.6962,32.6694,32.6783,29200.0
2013-08-23 12:15:00,36.55,36.57,36.54,36.56,14600.0,32.6783,32.6962,32.6694,32.6873,14600.0
2013-08-23 12:20:00,36.55,36.56,36.54,36.55,13200.0,32.6783,32.6873,32.6694,32.6783,13200.0
2013-08-23 12:25:00,36.56,36.59,36.54,36.59,21200.0,32.6873,32.7141,32.6694,32.7141,21200.0
2013-08-23 12:30:00,36.59,36.65,36.59,36.63,41600.0,32.7141,32.7678,32.7141,32.7499,41600.0
2013-08-23 12:35:00,36.63,36.64,36.63,36.63,11600.0,32.7499,32.7588,32.7499,32.7499,11600.0
2013-08-23 12:40:00,36.63,36.65,36.62,36.63,19400.0,32.7499,32.7678,32.7409,32.7499,19400.0
2013-08-23 12:45:00,36.63,36.66,36.63,36.65,19600.0,32.7499,32.7767,32.7499,32.7678,19600.0
2013-08-23 12:50:00,36.64,36.65,36.63,36.65,23600.0,32.7588,32.7678,32.7499,32.7678,23600.0
2013-08-23 12:55:00,36.66,36.68,36.66,36.67,13000.0,32.7767,32.7946,32.7767,32.7856,13000.0
2013-08-23 13:00:00,36.66,36.67,36.63,36.67,34400.0,32.7767,32.7856,32.7499,32.7856,34400.0
2013-08-23 13:05:00,36.67,36.75,36.66,36.73,69000.0,32.7856,32.8572,32.7767,32.8393,69000.0
2013-08-23 13:10:00,36.73,36.74,36.71,36.72,20000.0,32.8393,32.8482,32.8214,32.8303,20000.0
2013-08-23 13:15:00,36.72,36.77,36.72,36.77,134400.0,32.8303,32.875,32.8303,32.875,134400.0
2013-08-23 13:20:00,36.77,37.0,36.76,36.8,120800.0,32.875,33.0807,32.8661,32.9019,120800.0
2013-08-23 13:25:00,36.8,36.8,36.74,36.77,22800.0,32.9019,32.9019,32.8482,32.875,22800.0
2013-08-23 13:30:00,36.76,36.76,36.74,36.75,11200.0,32.8661,32.8661,32.8482,32.8572,11200.0
2013-08-23 13:35:00,36.75,36.75,36.73,36.74,17400.0,32.8572,32.8572,32.8393,32.8482,17400.0
2013-08-23 13:40:00,36.74,36.74,36.74,36.74,8000.0,32.8482,32.8482,32.8482,32.8482,8000.0
2013-08-23 13:45:00,36.74,36.75,36.73,36.74,14000.0,32.8482,32.8572,32.8393,32.8482,14000.0
2013-08-23 13:50:00,36.75,36.77,36.74,36.74,21200.0,32.8572,32.875,32.8482,32.8482,21200.0
2013-08-23 13:55:00,36.74,36.76,36.74,36.74,21200.0,32.8482,32.8661,32.8482,32.8482,21200.0
2013-08-23 14:00:00,36.75,36.75,36.65,36.69,56200.0,32.8572,32.8572,32.7678,32.8035,56200.0
2013-08-23 14:05:00,36.69,36.69,36.63,36.63,15200.0,32.8035,32.8035,32.7499,32.7499,15200.0
2013-08-23 14:10:00,36.63,36.65,36.62,36.62,15800.0,32.7499,32.7678,32.7409,32.7409,15800.0
2013-08-23 14:15:00,36.62,36.62,36.58,36.58,30400.0,32.7409,32.7409,32.7052,32.7052,30400.0
2013-08-23 14:20:00,36.57,36.58,36.55,36.55,14000.0,32.6962,32.7052,32.6783,32.6783,14000.0
2013-08-23 14:25:00,36.55,36.58,36.55,36.56,16800.0,32.6783,32.7052,32.6783,32.6873,16800.0
2013-08-23 14:30:00,36.56,36.56,36.54,36.54,13200.0,32.6873,32.6873,32.6694,32.6694,13200.0
2013-08-23 14:35:00,36.54,36.57,36.54,36.56,8800.0,32.6694,32.6962,32.6694,32.6873,8800.0
2013-08-23 14:40:00,36.56,36.57,36.51,36.51,14800.0,32.6873,32.6962,32.6426,32.6426,14800.0
2013-08-23 14:45:00,36.51,36.53,36.51,36.53,24800.0,32.6426,32.6605,32.6426,32.6605,24800.0
2013-08-23 14:50:00,36.52,36.53,36.49,36.49,11600.0,32.6515,32.6605,32.6247,32.6247,11600.0
2013-08-23 14:55:00,36.49,36.58,36.49,36.58,43400.0,32.6247,32.7052,32.6247,32.7052,43400.0
2013-08-23 15:00:00,36.58,36.58,36.55,36.57,27200.0,32.7052,32.7052,32.6783,32.6962,27200.0
2013-08-23 15:05:00,36.58,36.58,36.57,36.57,16000.0,32.7052,32.7052,32.6962,32.6962,16000.0
2013-08-23 15:10:00,36.57,36.6,36.57,36.6,28600.0,32.6962,32.723,32.6962,32.723,28600.0
2013-08-23 15:15:00,36.6,36.61,36.59,36.6,22200.0,32.723,32.732,32.7141,32.723,22200.0
2013-08-23 15:20:00,36.6,36.67,36.6,36.67,29800.0,32.723,32.7856,32.723,32.7856,29800.0
2013-08-23 15:25:00,36.67,36.68,36.66,36.66,22200.0,32.7856,32.7946,32.7767,32.7767,22200.0
2013-08-23 15:30:00,36.66,36.7,36.66,36.7,52600.0,32.7767,32.8125,32.7767,32.8125,52600.0
2013-08-23 15:35:00,36.69,36.71,36.68,36.71,33600.0,32.8035,32.8214,32.7946,32.8214,33600.0
2013-08-23 15:40:00,36.71,36.77,36.71,36.77,101000.0,32.8214,32.875,32.8214,32.875,101000.0
2013-08-23 15:45:00,36.77,36.8,36.75,36.79,95800.0,32.875,32.9019,32.8572,32.8929,95800.0
2013-08-23 15:50:00,36.79,36.86,36.79,36.85,284200.0,32.8929,32.9555,32.8929,32.9466,284200.0
2013-08-23 15:55:00,36.85,36.88,36.82,36.88,356200.0,32.9466,32.9734,32.9197,32.9734,356200.0
2013-08-26 09:30:00,36.97,36.97,36.6,36.62,88000.0,33.0539,33.0539,32.723,32.7409,88000.0
2013-08-26 09:35:00,36.63,36.74,36.59,36.71,132800.0,32.7499,32.8482,32.7141,32.8214,132800.0
2013-08-26 09:40:00,36.71,36.79,36.66,36.69,82000.0,32.8214,32.8929,32.7767,32.8035,82000.0
2013-08-26 09:45:00,36.68,36.74,36.65,36.69,84800.0,32.7946,32.8482,32.7678,32.8035,84800.0
2013-08-26 09:50:00,36.68,36.7,36.65,36.69,50000.0,32.7946,32.8125,32.7678,32.8035,50000.0
2013-08-26 09:55:00,36.69,36.71,36.56,36.56,499200.0,32.8035,32.8214,32.6873,32.6873,499200.0
2013-08-26 10:00:00,36.56,36.73,36.55,36.73,101600.0,32.6873,32.8393,32.6783,32.8393,101600.0
2013-08-26 10:05:00,36.73,36.81,36.72,36.78,42800.0,32.8393,32.9108,32.8303,32.884,42800.0
2013-08-26 10:10:00,36.77,36.81,36.77,36.79,21200.0,32.875,32.9108,32.875,32.8929,21200.0
2013-08-26 10:15:00,36.79,36.82,36.76,36.76,41600.0,32.8929,32.9197,32.8661,32.8661,41600.0
2013-08-26 10:20:00,36.74,36.78,36.74,36.77,44000.0,32.8482,32.884,32.8482,32.875,44000.0
2013-08-26 10:25:00,36.77,36.81,36.76,36.78,62000.0,32.875,32.9108,32.8661,32.884,62000.0
2013-08-26 10:30:00,36.77,36.8,36.76,36.77,58000.0,32.875,32.9019,32.8661,32.875,58000.0
2013-08-26 10:35:00,36.77,36.81,36.76,36.79,32000.0,32.875,32.9108,32.8661,32.8929,32000.0
2013-08-26 10:40:00,36.8,36.81,36.76,36.77,46400.0,32.9019,32.9108,32.8661,32.875,46400.0
2013-08-26 10:45:00,36.77,36.77,36.75,36.76,27600.0,32.875,32.875,32.8572,32.8661,27600.0
2013-08-26 10:50:00,36.77,36.8,36.77,36.8,57600.0,32.875,32.9019,32.875,32.9019,57600.0
2013-08-26 10:55:00,36.81,36.83,36.81,36.81,40000.0,32.9108,32.9287,32.9108,32.9108,40000.0
2013-08-26 11:00:00,36.81,36.81,36.77,36.77,95200.0,32.9108,32.9108,32.875,32.875,95200.0
2013-08-26 11:05:00,36.77,36.8,36.76,36.77,111200.0,32.875,32.9019,32.8661,32.875,111200.0
2013-08-26 11:10:00,36.77,36.79,36.76,36.79,64000.0,32.875,32.8929,32.8661,32.8929,64000.0
2013-08-26 11:15:00,36.8,36.8,36.77,36.79,54000.0,32.9019,32.9019,32.875,32.8929,54000.0
2013-08-26 11:20:00,36.79,36.81,36.78,36.8,33600.0,32.8929,32.9108,32.884,32.9019,33600.0
2013-08-26 11:25:00,36.8,36.81,36.77,36.81,155200.0,32.9019,32.9108,32.875,32.9108,155200.0
2013-08-26 11:30:00,36.81,36.83,36.78,36.8,78800.0,32.9108,32.9287,32.884,32.9019,78800.0
2013-08-26 11:35:00,36.8,36.81,36.8,36.81,41200.0,32.9019,32.9108,32.9019,32.9108,41200.0
2013-08-26 11:40:00,36.81,36.83,36.8,36.81,44000.0,32.9108,32.9287,32.9019,32.9108,44000.0
2013-08-26 11:45:00,36.81,36.82,36.81,36.82,17200.0,32.9108,32.9197,32.9108,32.9197,17200.0
2013-08-26 11:50:00,36.82,36.83,36.81,36.82,35600.0,32.9197,32.9287,32.9108,32.9197,35600.0
2013-08-26 11:55:00,36.82,36.82,36.81,36.82,16800.0,32.9197,32.9197,32.9108,32.9197,16800.0
2013-08-26 12:00:00,36.81,36.82,36.81,36.82,52000.0,32.9108,32.9197,32.9108,32.9197,52000.0
2013-08-26 12:05:00,36.82,36.82,36.78,36.79,58000.0,32.9197,32.9197,32.884,32.8929,58000.0
2013-08-26 12:10:00,36.79,36.8,36.78,36.8,56800.0,32.8929,32.9019,32.884,32.9019,56800.0
2013-08-26 12:15:00,36.79,36.8,36.79,36.79,30000.0,32.8929,32.9019,32.8929,32.8929,30000.0
2013-08-26 12:20:00,36.8,36.82,36.79,36.81,35200.0,32.9019,32.9197,32.8929,32.9108,35200.0
2013-08-26 12:25:00,36.81,36.81,36.8,36.8,26400.0,32.9108,32.9108,32.9019,32.9019,26400.0
2013-08-26 12:30:00,36.81,36.84,36.8,36.83,45600.0,32.9108,32.9376,32.9019,32.9287,45600.0
2013-08-26 12:35:00,36.83,36.83,36.83,36.83,15600.0,32.9287,32.9287,32.9287,32.9287,15600.0
2013-08-26 12:40:00,36.83,36.85,36.81,36.85,74800.0,32.9287,32.9466,32.9108,32.9466,74800.0
2013-08-26 12:45:00,36.85,36.85,36.82,36.84,66000.0,32.9466,32.9466,32.9197,32.9376,66000.0
2013-08-26 12:50:00,36.84,36.87,36.84,36.86,34400.0,32.9376,32.9644,32.9376,32.9555,34400.0
2013-08-26 12:55:00,36.86,36.86,36.85,36.85,26800.0,32.9555,32.9555,32.9466,32.9466,26800.0
2013-08-26 13:00:00,36.85,36.85,36.83,36.83,29200.0,32.9466,32.9466,32.9287,32.9287,29200.0
2013-08-26 13:05:00,36.84,36.85,36.83,36.84,14000.0,32.9376,32.9466,32.9287,32.9376,14000.0
2013-08-26 13:10:00,36.84,36.85,36.82,36.83,110800.0,32.9376,32.9466,32.9197,32.9287,110800.0
2013-08-26 13:15:00,36.83,36.84,36.82,36.83,40000.0,32.9287,32.9376,32.9197,32.9287,40000.0
2013-08-26 13:20:00,36.83,36.84,36.83,36.84,40000.0,32.9287,32.9376,32.9287,32.9376,40000.0
2013-08-26 13:25:00,36.84,36.85,36.84,36.85,46400.0,32.9376,32.9466,32.9376,32.9466,46400.0
2013-08-26 13:30:00,36.84,36.84,36.82,36.83,68000.0,32.9376,32.9376,32.9197,32.9287,68000.0
2013-08-26 13:35:00,36.83,36.84,36.83,36.83,33600.0,32.9287,32.9376,32.9287,32.9287,33600.0
2013-08-26 13:40:00,36.83,36.86,36.82,36.86,60400.0,32.9287,32.9555,32.9197,32.9555,60400.0
2013-08-26 13:45:00,36.85,36.85,36.85,36.85,35600.0,32.9466,32.9466,32.9466,32.9466,35600.0
2013-08-26 13:50:00,36.85,36.87,36.85,36.87,57600.0,32.9466,32.9644,32.9466,32.9644,57600.0
2013-08-26 13:55:00,36.87,36.88,36.87,36.88,34800.0,32.9644,32.9734,32.9644,32.9734,34800.0
2013-08-26 14:00:00,36.88,36.89,36.87,36.88,38400.0,32.9734,32.9823,32.9644,32.9734,38400.0
2013-08-26 14:05:00,36.88,36.88,36.88,36.88,22400.0,32.9734,32.9734,32.9734,32.9734,22400.0
2013-08-26 14:10:00,36.87,36.88,36.87,36.88,35200.0,32.9644,32.9734,32.9644,32.9734,35200.0
2013-08-26 14:15:00,36.87,36.88,36.87,36.87,24000.0,32.9644,32.9734,32.9644,32.9644,24000.0
2013-08-26 14:20:00,36.87,36.88,36.87,36.87,25600.0,32.9644,32.9734,32.9644,32.9644,25600.0
2013-08-26 14:25:00,36.87,36.88,36.87,36.87,17600.0,32.9644,32.9734,32.9644,32.9644,17600.0
2013-08-26 14:30:00,36.88,36.88,36.87,36.88,34800.0,32.9734,32.9734,32.9644,32.9734,34800.0
2013-08-26 14:35:00,36.88,36.88,36.87,36.88,48400.0,32.9734,32.9734,32.9644,32.9734,48400.0
2013-08-26 14:40:00,36.87,36.89,36.87,36.88,38800.0,32.9644,32.9823,32.9644,32.9734,38800.0
2013-08-26 14:45:00,36.88,36.88,36.87,36.88,42800.0,32.9734,32.9734,32.9644,32.9734,42800.0
2013-08-26 14:50:00,36.88,36.88,36.88,36.88,32800.0,32.9734,32.9734,32.9734,32.9734,32800.0
2013-08-26 14:55:00,36.88,36.89,36.88,36.88,102000.0,32.9734,32.9823,32.9734,32.9734,102000.0
2013-08-26 15:00:00,36.89,36.89,36.88,36.88,32800.0,32.9823,32.9823,32.9734,32.9734,32800.0
2013-08-26 15:05:00,36.88,36.88,36.88,36.88,27200.0,32.9734,32.9734,32.9734,32.9734,27200.0
2013-08-26 15:10:00,36.88,36.88,36.81,36.81,160000.0,32.9734,32.9734,32.9108,32.9108,160000.0
2013-08-26 15:15:00,36.81,36.84,36.78,36.83,177600.0,32.9108,32.9376,32.884,32.9287,177600.0
2013-08-26 15:20:00,36.83,36.84,36.76,36.77,280800.0,32.9287,32.9376,32.8661,32.875,280800.0
2013-08-26 15:25:00,36.77,36.81,36.76,36.81,134000.0,32.875,32.9108,32.8661,32.9108,134000.0
2013-08-26 15:30:00,36.82,36.84,36.81,36.83,146000.0,32.9197,32.9376,32.9108,32.9287,146000.0
2013-08-26 15:35:00,36.83,36.84,36.8,36.81,161600.0,32.9287,32.9376,32.9019,32.9108,161600.0
2013-08-26 15:40:00,36.82,36.87,36.8,36.85,268000.0,32.9197,32.9644,32.9019,32.9466,268000.0
2013-08-26 15:45:00,36.86,36.86,36.81,36.83,322400.0,32.9555,32.9555,32.9108,32.9287,322400.0
2013-08-26 15:50:00,36.82,36.83,36.79,36.83,349200.0,32.9197,32.9287,32.8929,32.9287,349200.0
2013-08-26 15:55:00,36.83,36.85,36.79,36.84,754800.0,32.9287,32.9466,32.8929,32.9376,754800.0
2013-08-27 09:30:00,36.45,36.54,36.32,36.42,112200.0,32.5889,32.6694,32.4727,32.5621,112200.0
2013-08-27 09:35:00,36.42,36.43,36.33,36.35,50600.0,32.5621,32.5711,32.4816,32.4995,50600.0
2013-08-27 09:40:00,36.35,36.37,36.21,36.26,103200.0,32.4995,32.5174,32.3744,32.4191,103200.0
2013-08-27 09:45:00,36.26,36.27,36.23,36.27,80600.0,32.4191,32.428,32.3922,32.428,80600.0
2013-08-27 09:50:00,36.28,36.34,36.27,36.27,44400.0,32.4369,32.4906,32.428,32.428,44400.0
2013-08-27 09:55:00,36.26,36.26,36.18,36.21,70800.0,32.4191,32.4191,32.3475,32.3744,70800.0
2013-08-27 10:00:00,36.2,36.36,36.19,36.28,201800.0,32.3654,32.5085,32.3565,32.4369,201800.0
2013-08-27 10:05:00,36.27,36.35,36.25,36.35,61400.0,32.428,32.4995,32.4101,32.4995,61400.0
2013-08-27 10:10:00,36.34,36.39,36.33,36.35,60000.0,32.4906,32.5353,32.4816,32.4995,60000.0
2013-08-27 10:15:00,36.37,36.38,36.33,36.34,75800.0,32.5174,32.5264,32.4816,32.4906,75800.0
2013-08-27 10:20:00,36.33,36.33,36.29,36.29,32800.0,32.4816,32.4816,32.4459,32.4459,32800.0
2013-08-27 10:25:00,36.29,36.29,36.18,36.19,44600.0,32.4459,32.4459,32.3475,32.3565,44600.0
2013-08-27 10:30:00,36.19,36.25,36.18,36.25,31400.0,32.3565,32.4101,32.3475,32.4101,31400.0
2013-08-27 10:35:00,36.25,36.25,36.17,36.17,34200.0,32.4101,32.4101,32.3386,32.3386,34200.0
2013-08-27 10:40:00,36.17,36.19,36.1,36.13,38000.0,32.3386,32.3565,32.276,32.3028,38000.0
2013-08-27 10:45:00,36.13,36.15,36.04,36.06,51800.0,32.3028,32.3207,32.2224,32.2402,51800.0
2013-08-27 10:50:00,36.08,36.1,36.01,36.05,61200.0,32.2581,32.276,32.1955,32.2313,61200.0
2013-08-27 10:55:00,36.05,36.17,36.05,36.17,23200.0,32.2313,32.3386,32.2313,32.3386,23200.0
2013-08-27 11:00:00,36.18,36.18,36.12,36.12,46800.0,32.3475,32.3475,32.2939,32.2939,46800.0
2013-08-27 11:05:00,36.13,36.13,36.08,36.12,29200.0,32.3028,32.3028,32.2581,32.2939,29200.0
2013-08-27 11:10:00,36.13,36.13,36.06,36.06,33800.0,32.3028,32.3028,32.2402,32.2402,33800.0
2013-08-27 11:15:00,36.07,36.1,36.05,36.09,35400.0,32.2492,32.276,32.2313,32.2671,35400.0
2013-08-27 11:20:00,36.1,36.17,36.1,36.15,34400.0,32.276,32.3386,32.276,32.3207,34400.0
2013-08-27 11:25:00,36.16,36.24,36.16,36.22,40200.0,32.3297,32.4012,32.3297,32.3833,40200.0
2013-08-27 11:30:00,36.24,36.24,36.2,36.2,37600.0,32.4012,32.4012,32.3654,32.3654,37600.0
2013-08-27 11:35:00,36.19,36.23,36.17,36.23,18400.0,32.3565,32.3922,32.3386,32.3922,18400.0
2013-08-27 11:40:00,36.24,36.24,36.22,36.23,29000.0,32.4012,32.4012,32.3833,32.3922,29000.0
2013-08-27 11:45:00,36.23,36.27,36.23,36.23,56600.0,32.3922,32.428,32.3922,32.3922,56600.0
2013-08-27 11:50:00,36.23,36.24,36.18,36.18,40200.0,32.3922,32.4012,32.3475,32.3475,40200.0
2013-08-27 11:55:00,36.17,36.21,36.15,36.2,19600.0,32.3386,32.3744,32.3207,32.3654,19600.0
2013-08-27 12:00:00,36.19,36.19,36.15,36.16,19400.0,32.3565,32.3565,32.3207,32.3297,19400.0
2013-08-27 12:05:00,36.16,36.17,36.15,36.17,17600.0,32.3297,32.3386,32.3207,32.3386,17600.0
2013-08-27 12:10:00,36.16,36.16,36.12,36.12,10200.0,32.3297,32.3297,32.2939,32.2939,10200.0
2013-08-27 12:15:00,36.12,36.17,36.1,36.15,27200.0,32.2939,32.3386,32.276,32.3207,27200.0
2013-08-27 12:20:00,36.15,36.19,36.15,36.16,9400.0,32.3207,32.3565,32.3207,32.3297,9400.0
2013-08-27 12:25:00,36.16,36.19,36.13,36.18,23800.0,32.3297,32.3565,32.3028,32.3475,23800.0
2013-08-27 12:30:00,36.18,36.21,36.16,36.19,12000.0,32.3475,32.3744,32.3297,32.3565,12000.0
2013-08-27 12:35:00,36.18,36.2,36.17,36.18,13800.0,32.3475,32.3654,32.3386,32.3475,13800.0
2013-08-27 12:40:00,36.17,36.19,36.12,36.17,38800.0,32.3386,32.3565,32.2939,32.3386,38800.0
2013-08-27 12:45:00,36.16,36.22,36.15,36.22,11800.0,32.3297,32.3833,32.3207,32.3833,11800.0
2013-08-27 12:50:00,36.22,36.24,36.21,36.22,18000.0,32.3833,32.4012,32.3744,32.3833,18000.0
2013-08-27 12:55:00,36.21,36.23,36.18,36.18,27000.0,32.3744,32.3922,32.3475,32.3475,27000.0
2013-08-27 13:00:00,36.18,36.18,36.16,36.16,25400.0,32.3475,32.3475,32.3297,32.3297,25400.0
2013-08-27 13:05:00,36.17,36.2,36.16,36.18,12400.0,32.3386,32.3654,32.3297,32.3475,12400.0
2013-08-27 13:10:00,36.18,36.18,36.16,36.17,4200.0,32.3475,32.3475,32.3297,32.3386,4200.0
2013-08-27 13:15:00,36.17,36.19,36.15,36.15,24600.0,32.3386,32.3565,32.3207,32.3207,24600.0
2013-08-27 13:20:00,36.14,36.15,36.12,36.15,19800.0,32.3118,32.3207,32.2939,32.3207,19800.0
2013-08-27 13:25:00,36.16,36.16,36.09,36.11,22200.0,32.3297,32.3297,32.2671,32.285,22200.0
2013-08-27 13:30:00,36.1,36.18,36.1,36.17,24200.0,32.276,32.3475,32.276,32.3386,24200.0
2013-08-27 13:35:00,36.18,36.23,36.18,36.23,8200.0,32.3475,32.3922,32.3475,32.3922,8200.0
2013-08-27 13:40:00,36.23,36.23,36.21,36.23,14400.0,32.3922,32.3922,32.3744,32.3922,14400.0
2013-08-27 13:45:00,36.21,36.25,36.21,36.24,17000.0,32.3744,32.4101,32.3744,32.4012,17000.0
2013-08-27 13:50:00,36.25,36.29,36.19,36.22,24400.0,32.4101,32.4459,32.3565,32.3833,24400.0
2013-08-27 13:55:00,36.23,36.23,36.18,36.18,14000.0,32.3922,32.3922,32.3475,32.3475,14000.0
2013-08-27 14:00:00,36.18,36.18,36.1,36.1,16000.0,32.3475,32.3475,32.276,32.276,16000.0
2013-08-27 14:05:00,36.12,36.12,36.08,36.08,47800.0,32.2939,32.2939,32.2581,32.2581,47800.0
2013-08-27 14:10:00,36.08,36.09,36.06,36.06,17200.0,32.2581,32.2671,32.2402,32.2402,17200.0
2013-08-27 14:15:00,36.06,36.11,36.06,36.11,27800.0,32.2402,32.285,32.2402,32.285,27800.0
2013-08-27 14:20:00,36.12,36.15,36.04,36.05,27200.0,32.2939,32.3207,32.2224,32.2313,27200.0
2013-08-27 14:25:00,36.05,36.07,36.02,36.07,24400.0,32.2313,32.2492,32.2045,32.2492,24400.0
2013-08-27 14:30:00,36.08,36.09,36.06,36.07,21600.0,32.2581,32.2671,32.2402,32.2492,21600.0
2013-08-27 14:35:00,36.06,36.08,36.02,36.08,25600.0,32.2402,32.2581,32.2045,32.2581,25600.0
2013-08-27 14:40:00,36.08,36.13,36.08,36.12,20200.0,32.2581,32.3028,32.2581,32.2939,20200.0
2013-08-27 14:45:00,36.13,36.15,36.1,36.11,25600.0,32.3028,32.3207,32.276,32.285,25600.0
2013-08-27 14:50:00,36.11,36.11,36.07,36.07,17600.0,32.285,32.285,32.2492,32.2492,17600.0
2013-08-27 14:55:00,36.08,36.13,36.07,36.09,24200.0,32.2581,32.3028,32.2492,32.2671,24200.0
2013-08-27 15:00:00,36.08,36.15,36.08,36.13,26400.0,32.2581,32.3207,32.2581,32.3028,26400.0
2013-08-27 15:05:00,36.14,36.16,36.08,36.09,29400.0,32.3118,32.3297,32.2581,32.2671,29400.0
2013-08-27 15:10:00,36.09,36.1,36.05,36.06,32000.0,32.2671,32.276,32.2313,32.2402,32000.0
2013-08-27 15:15:00,36.06,36.07,36.03,36.05,45800.0,32.2402,32.2492,32.2134,32.2313,45800.0
2013-08-27 15:20:00,36.06,36.1,36.05,36.09,39400.0,32.2402,32.276,32.2313,32.2671,39400.0
2013-08-27 15:25:00,36.07,36.07,36.04,36.05,40200.0,32.2492,32.2492,32.2224,32.2313,40200.0
2013-08-27 15:30:00,36.05,36.06,36.02,36.02,57400.0,32.2313,32.2402,32.2045,32.2045,57400.0
2013-08-27 15:35:00,36.02,36.08,36.01,36.06,40600.0,32.2045,32.2581,32.1955,32.2402,40600.0
2013-08-27 15:40:00,36.07,36.12,36.06,36.12,60400.0,32.2492,32.2939,32.2402,32.2939,60400.0
2013-08-27 15:45:00,36.12,36.15,36.1,36.15,91200.0,32.2939,32.3207,32.276,32.3207,91200.0
2013-08-27 15:50:00,36.15,36.16,36.13,36.13,205200.0,32.3207,32.3297,32.3028,32.3028,205200.0
2013-08-27 15:55:00,36.12,36.13,36.07,36.09,241400.0,32.2939,32.3028,32.2492,32.2671,241400.0
2013-08-28 09:30:00,36.19,36.21,36.1,36.16,63600.0,32.3565,32.3744,32.276,32.3297,63600.0
2013-08-28 09:35:00,36.16,36.36,36.12,36.34,46600.0,32.3297,32.5085,32.2939,32.4906,46600.0
2013-08-28 09:40:00,36.36,36.44,36.26,36.44,45600.0,32.5085,32.58,32.4191,32.58,45600.0
2013-08-28 09:45:00,36.42,36.5,36.4,36.49,46800.0,32.5621,32.6336,32.5442,32.6247,46800.0
2013-08-28 09:50:00,36.49,36.59,36.49,36.58,84200.0,32.6247,32.7141,32.6247,32.7052,84200.0
2013-08-28 09:55:00,36.59,36.62,36.57,36.6,54600.0,32.7141,32.7409,32.6962,32.723,54600.0
2013-08-28 10:00:00,36.6,36.74,36.59,36.74,239800.0,32.723,32.8482,32.7141,32.8482,239800.0
2013-08-28 10:05:00,36.74,36.8,36.64,36.65,121000.0,32.8482,32.9019,32.7588,32.7678,121000.0
2013-08-28 10:10:00,36.65,36.66,36.6,36.6,56800.0,32.7678,32.7767,32.723,32.723,56800.0
2013-08-28 10:15:00,36.6,36.74,36.6,36.73,78000.0,32.723,32.8482,32.723,32.8393,78000.0
2013-08-28 10:20:00,36.74,36.8,36.71,36.77,46800.0,32.8482,32.9019,32.8214,32.875,46800.0
2013-08-28 10:25:00,36.77,36.8,36.72,36.72,53600.0,32.875,32.9019,32.8303,32.8303,53600.0
2013-08-28 10:30:00,36.71,36.73,36.7,36.71,58800.0,32.8214,32.8393,32.8125,32.8214,58800.0
2013-08-28 10:35:00,36.71,36.74,36.67,36.7,43600.0,32.8214,32.8482,32.7856,32.8125,43600.0
2013-08-28 10:40:00,36.7,36.71,36.65,36.66,25800.0,32.8125,32.8214,32.7678,32.7767,25800.0
2013-08-28 10:45:00,36.66,36.68,36.6,36.63,27600.0,32.7767,32.7946,32.723,32.7499,27600.0
2013-08-28 10:50:00,36.62,36.63,36.57,36.58,28800.0,32.7409,32.7499,32.6962,32.7052,28800.0
2013-08-28 10:55:00,36.59,36.6,36.59,36.59,21000.0,32.7141,32.723,32.7141,32.7141,21000.0
2013-08-28 11:00:00,36.6,36.62,36.57,36.57,41200.0,32.723,32.7409,32.6962,32.6962,41200.0
2013-08-28 11:05:00,36.57,36.58,36.52,36.57,161800.0,32.6962,32.7052,32.6515,32.6962,161800.0
2013-08-28 11:10:00,36.57,36.58,36.48,36.48,77800.0,32.6962,32.7052,32.6158,32.6158,77800.0
2013-08-28 11:15:00,36.48,36.5,36.47,36.49,38600.0,32.6158,32.6336,32.6068,32.6247,38600.0
2013-08-28 11:20:00,36.49,36.53,36.49,36.53,31000.0,32.6247,32.6605,32.6247,32.6605,31000.0
2013-08-28 11:25:00,36.53,36.57,36.51,36.52,62200.0,32.6605,32.6962,32.6426,32.6515,62200.0
2013-08-28 11:30:00,36.52,36.53,36.46,36.46,36400.0,32.6515,32.6605,32.5979,32.5979,36400.0
2013-08-28 11:35:00,36.46,36.49,36.44,36.45,21400.0,32.5979,32.6247,32.58,32.5889,21400.0
2013-08-28 11:40:00,36.44,36.49,36.44,36.49,27600.0,32.58,32.6247,32.58,32.6247,27600.0
2013-08-28 11:45:00,36.49,36.5,36.47,36.48,18200.0,32.6247,32.6336,32.6068,32.6158,18200.0
2013-08-28 11:50:00,36.49,36.53,36.49,36.5,54200.0,32.6247,32.6605,32.6247,32.6336,54200.0
2013-08-28 11:55:00,36.5,36.51,36.49,36.51,29800.0,32.6336,32.6426,32.6247,32.6426,29800.0
2013-08-28 12:00:00,36.51,36.52,36.49,36.52,18800.0,32.6426,32.6515,32.6247,32.6515,18800.0
2013-08-28 12:05:00,36.52,36.52,36.46,36.5,36600.0,32.6515,32.6515,32.5979,32.6336,36600.0
2013-08-28 12:10:00,36.49,36.49,36.47,36.49,13000.0,32.6247,32.6247,32.6068,32.6247,13000.0
2013-08-28 12:15:00,36.49,36.5,36.45,36.46,25200.0,32.6247,32.6336,32.5889,32.5979,25200.0
2013-08-28 12:20:00,36.46,36.51,36.46,36.5,65600.0,32.5979,32.6426,32.5979,32.6336,65600.0
2013-08-28 12:25:00,36.49,36.51,36.49,36.5,17200.0,32.6247,32.6426,32.6247,32.6336,17200.0
2013-08-28 12:30:00,36.5,36.51,36.49,36.5,20000.0,32.6336,32.6426,32.6247,32.6336,20000.0
2013-08-28 12:35:00,36.5,36.55,36.5,36.55,46000.0,32.6336,32.6783,32.6336,32.6783,46000.0
2013-08-28 12:40:00,36.55,36.58,36.55,36.57,33400.0,32.6783,32.7052,32.6783,32.6962,33400.0
2013-08-28 12:45:00,36.56,36.56,36.55,36.56,15000.0,32.6873,32.6873,32.6783,32.6873,15000.0
2013-08-28 12:50:00,36.56,36.63,36.55,36.63,56200.0,32.6873,32.7499,32.6783,32.7499,56200.0
2013-08-28 12:55:00,36.63,36.75,36.63,36.75,54800.0,32.7499,32.8572,32.7499,32.8572,54800.0
2013-08-28 13:00:00,36.74,36.83,36.74,36.82,76200.0,32.8482,32.9287,32.8482,32.9197,76200.0
2013-08-28 13:05:00,36.82,36.87,36.82,36.86,45400.0,32.9197,32.9644,32.9197,32.9555,45400.0
2013-08-28 13:10:00,36.86,36.94,36.85,36.89,68800.0,32.9555,33.027,32.9466,32.9823,68800.0
2013-08-28 13:15:00,36.88,36.91,36.83,36.9,31000.0,32.9734,33.0002,32.9287,32.9913,31000.0
2013-08-28 13:20:00,36.9,36.98,36.9,36.98,71600.0,32.9913,33.0628,32.9913,33.0628,71600.0
2013-08-28 13:25:00,36.98,37.0,36.96,37.0,76800.0,33.0628,33.0807,33.0449,33.0807,76800.0
2013-08-28 13:30:00,36.99,37.0,36.9,36.91,40400.0,33.0717,33.0807,32.9913,33.0002,40400.0
2013-08-28 13:35:00,36.91,36.92,36.86,36.88,38000.0,33.0002,33.0092,32.9555,32.9734,38000.0
2013-08-28 13:40:00,36.88,36.9,36.88,36.88,26000.0,32.9734,32.9913,32.9734,32.9734,26000.0
2013-08-28 13:45:00,36.88,36.88,36.87,36.88,13600.0,32.9734,32.9734,32.9644,32.9734,13600.0
2013-08-28 13:50:00,36.89,36.95,36.88,36.92,67400.0,32.9823,33.036,32.9734,33.0092,67400.0
2013-08-28 13:55:00,36.92,36.97,36.9,36.92,59000.0,33.0092,33.0539,32.9913,33.0092,59000.0
2013-08-28 14:00:00,36.92,36.92,36.9,36.9,31400.0,33.0092,33.0092,32.9913,32.9913,31400.0
2013-08-28 14:05:00,36.9,36.91,36.85,36.85,30400.0,32.9913,33.0002,32.9466,32.9466,30400.0
2013-08-28 14:10:00,36.85,36.87,36.8,36.85,33600.0,32.9466,32.9644,32.9019,32.9466,33600.0
2013-08-28 14:15:00,36.85,36.87,36.82,36.83,19200.0,32.9466,32.9644,32.9197,32.9287,19200.0
2013-08-28 14:20:00,36.83,36.85,36.82,36.82,58800.0,32.9287,32.9466,32.9197,32.9197,58800.0
2013-08-28 14:25:00,36.82,36.82,36.77,36.81,38200.0,32.9197,32.9197,32.875,32.9108,38200.0
2013-08-28 14:30:00,36.81,36.84,36.81,36.83,44600.0,32.9108,32.9376,32.9108,32.9287,44600.0
2013-08-28 14:35:00,36.83,36.87,36.81,36.81,32000.0,32.9287,32.9644,32.9108,32.9108,32000.0
2013-08-28 14:40:00,36.81,36.85,36.81,36.82,55600.0,32.9108,32.9466,32.9108,32.9197,55600.0
2013-08-28 14:45:00,36.82,36.91,36.8,36.9,87000.0,32.9197,33.0002,32.9019,32.9913,87000.0
2013-08-28 14:50:00,36.9,36.93,36.9,36.91,32000.0,32.9913,33.0181,32.9913,33.0002,32000.0
2013-08-28 14:55:00,36.91,36.93,36.91,36.92,29000.0,33.0002,33.0181,33.0002,33.0092,29000.0
2013-08-28 15:00:00,36.92,36.93,36.91,36.93,38200.0,33.0092,33.0181,33.0002,33.0181,38200.0
2013-08-28 15:05:00,36.93,36.98,36.93,36.98,76200.0,33.0181,33.0628,33.0181,33.0628,76200.0
2013-08-28 15:10:00,36.98,37.01,36.98,36.99,152400.0,33.0628,33.0896,33.0628,33.0717,152400.0
2013-08-28 15:15:00,36.99,37.01,36.94,36.94,143000.0,33.0717,33.0896,33.027,33.027,143000.0
2013-08-28 15:20:00,36.94,36.97,36.94,36.94,74400.0,33.027,33.0539,33.027,33.027,74400.0
2013-08-28 15:25:00,36.94,36.95,36.93,36.94,53200.0,33.027,33.036,33.0181,33.027,53200.0
2013-08-28 15:30:00,36.94,36.99,36.93,36.99,105800.0,33.027,33.0717,33.0181,33.0717,105800.0
2013-08-28 15:35:00,36.99,36.99,36.95,36.96,93800.0,33.0717,33.0717,33.036,33.0449,93800.0
2013-08-28 15:40:00,36.96,36.98,36.94,36.98,83600.0,33.0449,33.0628,33.027,33.0628,83600.0
2013-08-28 15:45:00,36.98,37.0,36.96,36.96,160800.0,33.0628,33.0807,33.0449,33.0449,160800.0
2013-08-28 15:50:00,36.96,36.96,36.93,36.94,171200.0,33.0449,33.0449,33.0181,33.027,171200.0
2013-08-28 15:55:00,36.94,36.94,36.9,36.9,292800.0,33.027,33.027,32.9913,32.9913,292800.0
2013-08-29 09:30:00,36.84,36.84,36.52,36.57,89200.0,32.9376,32.9376,32.6515,32.6962,89200.0
2013-08-29 09:35:00,36.53,36.71,36.53,36.63,76200.0,32.6605,32.8214,32.6605,32.7499,76200.0
2013-08-29 09:40:00,36.63,36.66,36.57,36.63,80400.0,32.7499,32.7767,32.6962,32.7499,80400.0
2013-08-29 09:45:00,36.63,36.68,36.58,36.65,73400.0,32.7499,32.7946,32.7052,32.7678,73400.0
2013-08-29 09:50:00,36.65,36.67,36.6,36.63,105800.0,32.7678,32.7856,32.723,32.7499,105800.0
2013-08-29 09:55:00,36.63,36.65,36.62,36.63,45200.0,32.7499,32.7678,32.7409,32.7499,45200.0
2013-08-29 10:00:00,36.65,36.72,36.65,36.71,42200.0,32.7678,32.8303,32.7678,32.8214,42200.0
2013-08-29 10:05:00,36.71,36.79,36.68,36.79,42800.0,32.8214,32.8929,32.7946,32.8929,42800.0
2013-08-29 10:10:00,36.79,36.79,36.69,36.76,34600.0,32.8929,32.8929,32.8035,32.8661,34600.0
2013-08-29 10:15:00,36.76,36.8,36.75,36.76,38400.0,32.8661,32.9019,32.8572,32.8661,38400.0
2013-08-29 10:20:00,36.77,36.78,36.75,36.78,35200.0,32.875,32.884,32.8572,32.884,35200.0
2013-08-29 10:25:00,36.77,36.87,36.77,36.85,49400.0,32.875,32.9644,32.875,32.9466,49400.0
2013-08-29 10:30:00,36.85,36.91,36.85,36.87,37400.0,32.9466,33.0002,32.9466,32.9644,37400.0
2013-08-29 10:35:00,36.85,36.92,36.84,36.92,40800.0,32.9466,33.0092,32.9376,33.0092,40800.0
2013-08-29 10:40:00,36.93,37.0,36.92,36.99,40400.0,33.0181,33.0807,33.0092,33.0717,40400.0
2013-08-29 10:45:00,36.99,37.0,36.95,36.95,23800.0,33.0717,33.0807,33.036,33.036,23800.0
2013-08-29 10:50:00,36.94,36.97,36.92,36.97,41000.0,33.027,33.0539,33.0092,33.0539,41000.0
2013-08-29 10:55:00,36.96,37.02,36.96,36.99,50400.0,33.0449,33.0986,33.0449,33.0717,50400.0
2013-08-29 11:00:00,36.98,36.99,36.96,36.98,15000.0,33.0628,33.0717,33.0449,33.0628,15000.0
2013-08-29 11:05:00,36.97,36.99,36.95,36.95,35200.0,33.0539,33.0717,33.036,33.036,35200.0
2013-08-29 11:10:00,36.96,36.96,36.94,36.96,15800.0,33.0449,33.0449,33.027,33.0449,15800.0
2013-08-29 11:15:00,36.96,36.96,36.94,36.94,18200.0,33.0449,33.0449,33.027,33.027,18200.0
2013-08-29 11:20:00,36.95,37.0,36.95,36.97,22000.0,33.036,33.0807,33.036,33.0539,22000.0
2013-08-29 11:25:00,36.97,37.01,36.97,37.01,25200.0,33.0539,33.0896,33.0539,33.0896,25200.0
2013-08-29 11:30:00,37.01,37.01,36.99,37.01,22800.0,33.0896,33.0896,33.0717,33.0896,22800.0
2013-08-29 11:35:00,37.01,37.01,36.98,36.98,29400.0,33.0896,33.0896,33.0628,33.0628,29400.0
2013-08-29 11:40:00,36.99,36.99,36.98,36.99,14800.0,33.0717,33.0717,33.0628,33.0717,14800.0
2013-08-29 11:45:00,36.99,37.0,36.96,36.96,20800.0,33.0717,33.0807,33.0449,33.0449,20800.0
2013-08-29 11:50:00,36.96,36.99,36.96,36.97,29200.0,33.0449,33.0717,33.0449,33.0539,29200.0
2013-08-29 11:55:00,36.96,36.99,36.96,36.98,23000.0,33.0449,33.0717,33.0449,33.0628,23000.0
2013-08-29 12:00:00,36.98,37.02,36.98,36.99,61000.0,33.0628,33.0986,33.0628,33.0717,61000.0
2013-08-29 12:05:00,36.99,37.05,36.99,37.04,42400.0,33.0717,33.1254,33.0717,33.1164,42400.0
2013-08-29 12:10:00,37.03,37.04,37.02,37.02,22600.0,33.1075,33.1164,33.0986,33.0986,22600.0
2013-08-29 12:15:00,37.04,37.07,37.02,37.07,28200.0,33.1164,33.1433,33.0986,33.1433,28200.0
2013-08-29 12:20:00,37.06,37.1,37.06,37.07,25000.0,33.1343,33.1701,33.1343,33.1433,25000.0
2013-08-29 12:25:00,37.07,37.1,37.07,37.08,14000.0,33.1433,33.1701,33.1433,33.1522,14000.0
2013-08-29 12:30:00,37.08,37.08,37.02,37.04,20400.0,33.1522,33.1522,33.0986,33.1164,20400.0
2013-08-29 12:35:00,37.04,37.08,37.04,37.07,30200.0,33.1164,33.1522,33.1164,33.1433,30200.0
2013-08-29 12:40:00,37.07,37.09,37.06,37.08,28200.0,33.1433,33.1611,33.1343,33.1522,28200.0
2013-08-29 12:45:00,37.08,37.1,37.07,37.1,30600.0,33.1522,33.1701,33.1433,33.1701,30600.0
2013-08-29 12:50:00,37.1,37.11,37.09,37.09,16200.0,33.1701,33.179,33.1611,33.1611,16200.0
2013-08-29 12:55:00,37.1,37.11,37.07,37.09,47400.0,33.1701,33.179,33.1433,33.1611,47400.0
2013-08-29 13:00:00,37.09,37.1,37.08,37.1,17600.0,33.1611,33.1701,33.1522,33.1701,17600.0
2013-08-29 13:05:00,37.1,37.11,37.09,37.1,18000.0,33.1701,33.179,33.1611,33.1701,18000.0
2013-08-29 13:10:00,37.1,37.12,37.09,37.1,29400.0,33.1701,33.188,33.1611,33.1701,29400.0
2013-08-29 13:15:00,37.1,37.1,37.05,37.05,16000.0,33.1701,33.1701,33.1254,33.1254,16000.0
2013-08-29 13:20:00,37.05,37.05,36.96,36.96,22200.0,33.1254,33.1254,33.0449,33.0449,22200.0
2013-08-29 13:25:00,36.96,36.96,36.93,36.95,25200.0,33.0449,33.0449,33.0181,33.036,25200.0
2013-08-29 13:30:00,36.95,36.95,36.9,36.9,13200.0,33.036,33.036,32.9913,32.9913,13200.0
2013-08-29 13:35:00,36.9,36.96,36.89,36.94,33800.0,32.9913,33.0449,32.9823,33.027,33800.0
2013-08-29 13:40:00,36.94,37.0,36.94,37.0,41400.0,33.027,33.0807,33.027,33.0807,41400.0
2013-08-29 13:45:00,36.99,37.02,36.99,37.02,35200.0,33.0717,33.0986,33.0717,33.0986,35200.0
2013-08-29 13:50:00,37.02,37.06,37.02,37.04,42200.0,33.0986,33.1343,33.0986,33.1164,42200.0
2013-08-29 13:55:00,37.03,37.03,37.0,37.01,23000.0,33.1075,33.1075,33.0807,33.0896,23000.0
2013-08-29 14:00:00,37.01,37.09,37.0,37.09,29000.0,33.0896,33.1611,33.0807,33.1611,29000.0
2013-08-29 14:05:00,37.08,37.12,37.08,37.1,25800.0,33.1522,33.188,33.1522,33.1701,25800.0
2013-08-29 14:10:00,37.11,37.13,37.09,37.1,33800.0,33.179,33.1969,33.1611,33.1701,33800.0
2013-08-29 14:15:00,37.1,37.1,37.04,37.05,25800.0,33.1701,33.1701,33.1164,33.1254,25800.0
2013-08-29 14:20:00,37.05,37.07,37.04,37.07,29400.0,33.1254,33.1433,33.1164,33.1433,29400.0
2013-08-29 14:25:00,37.08,37.09,37.05,37.05,30800.0,33.1522,33.1611,33.1254,33.1254,30800.0
2013-08-29 14:30:00,37.05,37.1,37.04,37.1,30800.0,33.1254,33.1701,33.1164,33.1701,30800.0
2013-08-29 14:35:00,37.1,37.11,37.08,37.08,22000.0,33.1701,33.179,33.1522,33.1522,22000.0
2013-08-29 14:40:00,37.08,37.1,37.08,37.09,23400.0,33.1522,33.1701,33.1522,33.1611,23400.0
2013-08-29 14:45:00,37.09,37.1,37.09,37.1,23000.0,33.1611,33.1701,33.1611,33.1701,23000.0
2013-08-29 14:50:00,37.1,37.1,37.05,37.06,35800.0,33.1701,33.1701,33.1254,33.1343,35800.0
2013-08-29 14:55:00,37.06,37.08,37.04,37.04,26800.0,33.1343,33.1522,33.1164,33.1164,26800.0
2013-08-29 15:00:00,37.05,37.05,36.99,37.01,48800.0,33.1254,33.1254,33.0717,33.0896,48800.0
2013-08-29 15:05:00,37.02,37.02,36.98,36.99,30400.0,33.0986,33.0986,33.0628,33.0717,30400.0
2013-08-29 15:10:00,36.99,37.01,36.99,37.0,31600.0,33.0717,33.0896,33.0717,33.0807,31600.0
2013-08-29 15:15:00,37.0,37.08,37.0,37.04,43400.0,33.0807,33.1522,33.0807,33.1164,43400.0
2013-08-29 15:20:00,37.04,37.06,37.03,37.05,44200.0,33.1164,33.1343,33.1075,33.1254,44200.0
2013-08-29 15:25:00,37.05,37.06,37.04,37.05,73400.0,33.1254,33.1343,33.1164,33.1254,73400.0
2013-08-29 15:30:00,37.05,37.06,37.04,37.04,103600.0,33.1254,33.1343,33.1164,33.1164,103600.0
2013-08-29 15:35:00,37.04,37.08,37.04,37.06,63800.0,33.1164,33.1522,33.1164,33.1343,63800.0
2013-08-29 15:40:00,37.06,37.08,37.04,37.08,49400.0,33.1343,33.1522,33.1164,33.1522,49400.0
2013-08-29 15:45:00,37.08,37.08,37.07,37.07,69600.0,33.1522,33.1522,33.1433,33.1433,69600.0
2013-08-29 15:50:00,37.07,37.08,37.05,37.07,99200.0,33.1433,33.1522,33.1254,33.1433,99200.0
2013-08-29 15:55:00,37.07,37.07,37.01,37.01,195000.0,33.1433,33.1433,33.0896,33.0896,195000.0
2013-08-30 09:30:00,37.1,37.1,36.98,37.02,128200.0,33.1701,33.1701,33.0628,33.0986,128200.0
2013-08-30 09:35:00,37.02,37.04,36.85,36.87,42400.0,33.0986,33.1164,32.9466,32.9644,42400.0
2013-08-30 09:40:00,36.86,36.96,36.86,36.93,41600.0,32.9555,33.0449,32.9555,33.0181,41600.0
2013-08-30 09:45:00,36.91,37.06,36.91,36.96,50800.0,33.0002,33.1343,33.0002,33.0449,50800.0
2013-08-30 09:50:00,36.97,37.04,36.95,37.04,35600.0,33.0539,33.1164,33.036,33.1164,35600.0
2013-08-30 09:55:00,37.04,37.07,36.87,36.94,146400.0,33.1164,33.1433,32.9644,33.027,146400.0
2013-08-30 10:00:00,36.94,36.98,36.91,36.92,74200.0,33.027,33.0628,33.0002,33.0092,74200.0
2013-08-30 10:05:00,36.92,36.96,36.92,36.95,31800.0,33.0092,33.0449,33.0092,33.036,31800.0
2013-08-30 10:10:00,36.94,36.95,36.81,36.85,55400.0,33.027,33.036,32.9108,32.9466,55400.0
2013-08-30 10:15:00,36.85,36.94,36.85,36.93,19400.0,32.9466,33.027,32.9466,33.0181,19400.0
2013-08-30 10:20:00,36.93,36.96,36.93,36.95,29200.0,33.0181,33.0449,33.0181,33.036,29200.0
2013-08-30 10:25:00,36.94,36.95,36.92,36.92,37800.0,33.027,33.036,33.0092,33.0092,37800.0
2013-08-30 10:30:00,36.92,36.96,36.9,36.96,25800.0,33.0092,33.0449,32.9913,33.0449,25800.0
2013-08-30 10:35:00,36.95,36.95,36.88,36.89,28000.0,33.036,33.036,32.9734,32.9823,28000.0
2013-08-30 10:40:00,36.88,36.89,36.83,36.85,23600.0,32.9734,32.9823,32.9287,32.9466,23600.0
2013-08-30 10:45:00,36.84,36.85,36.81,36.83,27200.0,32.9376,32.9466,32.9108,32.9287,27200.0
2013-08-30 10:50:00,36.82,36.85,36.79,36.79,48400.0,32.9197,32.9466,32.8929,32.8929,48400.0
2013-08-30 10:55:00,36.79,36.85,36.79,36.84,29000.0,32.8929,32.9466,32.8929,32.9376,29000.0
2013-08-30 11:00:00,36.83,36.87,36.8,36.85,21400.0,32.9287,32.9644,32.9019,32.9466,21400.0
2013-08-30 11:05:00,36.85,36.87,36.83,36.84,17800.0,32.9466,32.9644,32.9287,32.9376,17800.0
2013-08-30 11:10:00,36.85,36.86,36.84,36.85,16600.0,32.9466,32.9555,32.9376,32.9466,16600.0
2013-08-30 11:15:00,36.85,36.85,36.8,36.8,25600.0,32.9466,32.9466,32.9019,32.9019,25600.0
2013-08-30 11:20:00,36.79,36.8,36.77,36.8,23000.0,32.8929,32.9019,32.875,32.9019,23000.0
2013-08-30 11:25:00,36.79,36.85,36.79,36.82,44600.0,32.8929,32.9466,32.8929,32.9197,44600.0
2013-08-30 11:30:00,36.82,36.85,36.82,36.84,33000.0,32.9197,32.9466,32.9197,32.9376,33000.0
2013-08-30 11:35:00,36.85,36.85,36.79,36.8,62600.0,32.9466,32.9466,32.8929,32.9019,62600.0
2013-08-30 11:40:00,36.79,36.83,36.79,36.82,32400.0,32.8929,32.9287,32.8929,32.9197,32400.0
2013-08-30 11:45:00,36.82,36.87,36.82,36.85,60000.0,32.9197,32.9644,32.9197,32.9466,60000.0
2013-08-30 11:50:00,36.85,36.87,36.84,36.85,14000.0,32.9466,32.9644,32.9376,32.9466,14000.0
2013-08-30 11:55:00,36.85,36.85,36.83,36.84,21600.0,32.9466,32.9466,32.9287,32.9376,21600.0
2013-08-30 12:00:00,36.83,36.84,36.81,36.82,55400.0,32.9287,32.9376,32.9108,32.9197,55400.0
2013-08-30 12:05:00,36.82,36.83,36.79,36.83,56600.0,32.9197,32.9287,32.8929,32.9287,56600.0
2013-08-30 12:10:00,36.83,36.85,36.8,36.81,18200.0,32.9287,32.9466,32.9019,32.9108,18200.0
2013-08-30 12:15:00,36.81,36.83,36.8,36.83,14200.0,32.9108,32.9287,32.9019,32.9287,14200.0
2013-08-30 12:20:00,36.83,36.84,36.81,36.82,25400.0,32.9287,32.9376,32.9108,32.9197,25400.0
2013-08-30 12:25:00,36.83,36.85,36.82,36.84,9600.0,32.9287,32.9466,32.9197,32.9376,9600.0
2013-08-30 12:30:00,36.84,36.84,36.8,36.81,26600.0,32.9376,32.9376,32.9019,32.9108,26600.0
2013-08-30 12:35:00,36.8,36.81,36.77,36.77,9400.0,32.9019,32.9108,32.875,32.875,9400.0
2013-08-30 12:40:00,36.77,36.77,36.75,36.76,17400.0,32.875,32.875,32.8572,32.8661,17400.0
2013-08-30 12:45:00,36.76,36.81,36.76,36.8,24400.0,32.8661,32.9108,32.8661,32.9019,24400.0
2013-08-30 12:50:00,36.81,36.82,36.8,36.81,13000.0,32.9108,32.9197,32.9019,32.9108,13000.0
2013-08-30 12:55:00,36.81,36.85,36.8,36.84,28800.0,32.9108,32.9466,32.9019,32.9376,28800.0
2013-08-30 13:00:00,36.84,36.85,36.74,36.74,53000.0,32.9376,32.9466,32.8482,32.8482,53000.0
2013-08-30 13:05:00,36.76,36.77,36.66,36.67,28200.0,32.8661,32.875,32.7767,32.7856,28200.0
2013-08-30 13:10:00,36.67,36.82,36.66,36.82,56200.0,32.7856,32.9197,32.7767,32.9197,56200.0
2013-08-30 13:15:00,36.81,36.9,36.79,36.86,35400.0,32.9108,32.9913,32.8929,32.9555,35400.0
2013-08-30 13:20:00,36.87,36.87,36.81,36.85,27000.0,32.9644,32.9644,32.9108,32.9466,27000.0
2013-08-30 13:25:00,36.85,36.9,36.84,36.9,19400.0,32.9466,32.9913,32.9376,32.9913,19400.0
2013-08-30 13:30:00,36.9,36.95,36.88,36.88,24600.0,32.9913,33.036,32.9734,32.9734,24600.0
2013-08-30 13:35:00,36.88,36.92,36.88,36.9,13000.0,32.9734,33.0092,32.9734,32.9913,13000.0
2013-08-30 13:40:00,36.9,36.9,36.86,36.86,13400.0,32.9913,32.9913,32.9555,32.9555,13400.0
2013-08-30 13:45:00,36.88,36.92,36.87,36.9,12400.0,32.9734,33.0092,32.9644,32.9913,12400.0
2013-08-30 13:50:00,36.91,36.94,36.88,36.88,20800.0,33.0002,33.027,32.9734,32.9734,20800.0
2013-08-30 13:55:00,36.88,36.88,36.85,36.85,30200.0,32.9734,32.9734,32.9466,32.9466,30200.0
2013-08-30 14:00:00,36.85,36.87,36.84,36.87,19400.0,32.9466,32.9644,32.9376,32.9644,19400.0
2013-08-30 14:05:00,36.88,36.88,36.85,36.85,17600.0,32.9734,32.9734,32.9466,32.9466,17600.0
2013-08-30 14:10:00,36.85,36.88,36.84,36.84,25800.0,32.9466,32.9734,32.9376,32.9376,25800.0
2013-08-30 14:15:00,36.84,36.85,36.84,36.85,20200.0,32.9376,32.9466,32.9376,32.9466,20200.0
2013-08-30 14:20:00,36.85,36.88,36.85,36.85,26200.0,32.9466,32.9734,32.9466,32.9466,26200.0
2013-08-30 14:25:00,36.85,36.85,36.82,36.84,24000.0,32.9466,32.9466,32.9197,32.9376,24000.0
2013-08-30 14:30:00,36.84,36.89,36.83,36.88,18600.0,32.9376,32.9823,32.9287,32.9734,18600.0
2013-08-30 14:35:00,36.88,36.91,36.87,36.87,32000.0,32.9734,33.0002,32.9644,32.9644,32000.0
2013-08-30 14:40:00,36.87,36.87,36.83,36.86,44200.0,32.9644,32.9644,32.9287,32.9555,44200.0
2013-08-30 14:45:00,36.85,36.88,36.84,36.85,25200.0,32.9466,32.9734,32.9376,32.9466,25200.0
2013-08-30 14:50:00,36.85,36.86,36.84,36.85,41800.0,32.9466,32.9555,32.9376,32.9466,41800.0
2013-08-30 14:55:00,36.85,36.85,36.81,36.82,95400.0,32.9466,32.9466,32.9108,32.9197,95400.0
2013-08-30 15:00:00,36.82,36.84,36.8,36.83,36600.0,32.9197,32.9376,32.9019,32.9287,36600.0
2013-08-30 15:05:00,36.83,36.83,36.8,36.8,40800.0,32.9287,32.9287,32.9019,32.9019,40800.0
2013-08-30 15:10:00,36.81,36.82,36.77,36.8,111800.0,32.9108,32.9197,32.875,32.9019,111800.0
2013-08-30 15:15:00,36.81,36.83,36.76,36.76,43000.0,32.9108,32.9287,32.8661,32.8661,43000.0
2013-08-30 15:20:00,36.76,36.77,36.74,36.76,44400.0,32.8661,32.875,32.8482,32.8661,44400.0
2013-08-30 15:25:00,36.76,36.77,36.75,36.75,41600.0,32.8661,32.875,32.8572,32.8572,41600.0
2013-08-30 15:30:00,36.74,36.74,36.7,36.71,58000.0,32.8482,32.8482,32.8125,32.8214,58000.0
2013-08-30 15:35:00,36.71,36.71,36.69,36.7,40200.0,32.8214,32.8214,32.8035,32.8125,40200.0
2013-08-30 15:40:00,36.71,36.72,36.64,36.65,45400.0,32.8214,32.8303,32.7588,32.7678,45400.0
2013-08-30 15:45:00,36.65,36.67,36.63,36.65,62600.0,32.7678,32.7856,32.7499,32.7678,62600.0
2013-08-30 15:50:00,36.65,36.65,36.58,36.58,103200.0,32.7678,32.7678,32.7052,32.7052,103200.0
2013-08-30 15:55:00,36.58,36.69,36.58,36.65,215600.0,32.7052,32.8035,32.7052,32.7678,215600.0
2013-09-03 09:30:00,37.0,37.2,36.99,37.15,108200.0,33.0807,33.2595,33.0717,33.2148,108200.0
2013-09-03 09:35:00,37.18,37.32,37.16,37.32,44800.0,33.2416,33.3668,33.2237,33.3668,44800.0
2013-09-03 09:40:00,37.33,37.34,37.27,37.28,35600.0,33.3757,33.3847,33.3221,33.331,35600.0
2013-09-03 09:45:00,37.29,37.33,37.28,37.29,30800.0,33.34,33.3757,33.331,33.34,30800.0
2013-09-03 09:50:00,37.3,37.33,37.25,37.25,62800.0,33.3489,33.3757,33.3042,33.3042,62800.0
2013-09-03 09:55:00,37.24,37.26,37.2,37.23,28800.0,33.2953,33.3131,33.2595,33.2863,28800.0
2013-09-03 10:00:00,37.2,37.24,37.09,37.22,64800.0,33.2595,33.2953,33.1611,33.2774,64800.0
2013-09-03 10:05:00,37.24,37.27,37.13,37.16,55000.0,33.2953,33.3221,33.1969,33.2237,55000.0
2013-09-03 10:10:00,37.15,37.22,37.15,37.21,37200.0,33.2148,33.2774,33.2148,33.2684,37200.0
2013-09-03 10:15:00,37.21,37.21,37.07,37.07,43200.0,33.2684,33.2684,33.1433,33.1433,43200.0
2013-09-03 10:20:00,37.07,37.11,37.05,37.1,33200.0,33.1433,33.179,33.1254,33.1701,33200.0
2013-09-03 10:25:00,37.1,37.17,37.1,37.17,38400.0,33.1701,33.2327,33.1701,33.2327,38400.0
2013-09-03 10:30:00,37.16,37.22,37.13,37.21,22000.0,33.2237,33.2774,33.1969,33.2684,22000.0
2013-09-03 10:35:00,37.22,37.27,37.21,37.27,31800.0,33.2774,33.3221,33.2684,33.3221,31800.0
2013-09-03 10:40:00,37.28,37.38,37.28,37.38,86600.0,33.331,33.4204,33.331,33.4204,86600.0
2013-09-03 10:45:00,37.38,37.39,37.36,37.38,26200.0,33.4204,33.4294,33.4025,33.4204,26200.0
2013-09-03 10:50:00,37.38,37.45,37.38,37.41,79600.0,33.4204,33.483,33.4204,33.4472,79600.0
2013-09-03 10:55:00,37.41,37.43,37.33,37.34,52000.0,33.4472,33.4651,33.3757,33.3847,52000.0
2013-09-03 11:00:00,37.34,37.38,37.33,37.38,51000.0,33.3847,33.4204,33.3757,33.4204,51000.0
2013-09-03 11:05:00,37.37,37.38,37.35,37.38,19000.0,33.4115,33.4204,33.3936,33.4204,19000.0
2013-09-03 11:10:00,37.38,37.42,37.37,37.4,23000.0,33.4204,33.4562,33.4115,33.4383,23000.0
2013-09-03 11:15:00,37.4,37.41,37.35,37.38,46000.0,33.4383,33.4472,33.3936,33.4204,46000.0
2013-09-03 11:20:00,37.38,37.38,37.2,37.22,55000.0,33.4204,33.4204,33.2595,33.2774,55000.0
2013-09-03 11:25:00,37.22,37.22,37.12,37.12,42000.0,33.2774,33.2774,33.188,33.188,42000.0
2013-09-03 11:30:00,37.12,37.13,37.07,37.1,13400.0,33.188,33.1969,33.1433,33.1701,13400.0
2013-09-03 11:35:00,37.1,37.13,37.05,37.11,31600.0,33.1701,33.1969,33.1254,33.179,31600.0
2013-09-03 11:40:00,37.12,37.12,37.05,37.06,22400.0,33.188,33.188,33.1254,33.1343,22400.0
2013-09-03 11:45:00,37.07,37.07,36.99,37.04,22600.0,33.1433,33.1433,33.0717,33.1164,22600.0
2013-09-03 11:50:00,37.06,37.08,37.02,37.06,12800.0,33.1343,33.1522,33.0986,33.1343,12800.0
2013-09-03 11:55:00,37.05,37.06,37.02,37.06,16400.0,33.1254,33.1343,33.0986,33.1343,16400.0
2013-09-03 12:00:00,37.04,37.05,37.01,37.01,26600.0,33.1164,33.1254,33.0896,33.0896,26600.0
2013-09-03 12:05:00,37.0,37.07,37.0,37.07,22200.0,33.0807,33.1433,33.0807,33.1433,22200.0
2013-09-03 12:10:00,37.07,37.08,37.02,37.02,22800.0,33.1433,33.1522,33.0986,33.0986,22800.0
2013-09-03 12:15:00,37.02,37.03,36.96,36.96,16200.0,33.0986,33.1075,33.0449,33.0449,16200.0
2013-09-03 12:20:00,36.96,37.0,36.94,37.0,18400.0,33.0449,33.0807,33.027,33.0807,18400.0
2013-09-03 12:25:00,37.0,37.02,36.98,36.99,13000.0,33.0807,33.0986,33.0628,33.0717,13000.0
2013-09-03 12:30:00,36.99,37.05,36.99,37.04,21200.0,33.0717,33.1254,33.0717,33.1164,21200.0
2013-09-03 12:35:00,37.04,37.05,36.99,36.99,10200.0,33.1164,33.1254,33.0717,33.0717,10200.0
2013-09-03 12:40:00,36.99,37.02,36.97,36.99,22200.0,33.0717,33.0986,33.0539,33.0717,22200.0
2013-09-03 12:45:00,36.99,36.99,36.9,36.91,26400.0,33.0717,33.0717,32.9913,33.0002,26400.0
2013-09-03 12:50:00,36.91,36.95,36.9,36.93,14600.0,33.0002,33.036,32.9913,33.0181,14600.0
2013-09-03 12:55:00,36.93,36.94,36.86,36.9,30000.0,33.0181,33.027,32.9555,32.9913,30000.0
2013-09-03 13:00:00,36.88,36.88,36.8,36.8,16600.0,32.9734,32.9734,32.9019,32.9019,16600.0
2013-09-03 13:05:00,36.8,36.84,36.79,36.82,28000.0,32.9019,32.9376,32.8929,32.9197,28000.0
2013-09-03 13:10:00,36.83,36.88,36.83,36.87,24800.0,32.9287,32.9734,32.9287,32.9644,24800.0
2013-09-03 13:15:00,36.86,36.9,36.84,36.89,63400.0,32.9555,32.9913,32.9376,32.9823,63400.0
2013-09-03 13:20:00,36.88,36.98,36.88,36.96,61800.0,32.9734,33.0628,32.9734,33.0449,61800.0
2013-09-03 13:25:00,36.96,36.98,36.95,36.98,12600.0,33.0449,33.0628,33.036,33.0628,12600.0
2013-09-03 13:30:00,36.98,36.99,36.94,36.99,45400.0,33.0628,33.0717,33.027,33.0717,45400.0
2013-09-03 13:35:00,36.97,37.0,36.96,36.99,19600.0,33.0539,33.0807,33.0449,33.0717,19600.0
2013-09-03 13:40:00,36.99,37.01,36.99,37.0,42400.0,33.0717,33.0896,33.0717,33.0807,42400.0
2013-09-03 13:45:00,37.01,37.02,36.99,37.0,86800.0,33.0896,33.0986,33.0717,33.0807,86800.0
2013-09-03 13:50:00,37.0,37.02,36.99,37.02,26200.0,33.0807,33.0986,33.0717,33.0986,26200.0
2013-09-03 13:55:00,37.01,37.02,36.99,37.01,49600.0,33.0896,33.0986,33.0717,33.0896,49600.0
2013-09-03 14:00:00,37.01,37.04,37.0,37.04,36000.0,33.0896,33.1164,33.0807,33.1164,36000.0
2013-09-03 14:05:00,37.04,37.04,37.01,37.01,12800.0,33.1164,33.1164,33.0896,33.0896,12800.0
2013-09-03 14:10:00,37.02,37.1,37.02,37.1,59400.0,33.0986,33.1701,33.0986,33.1701,59400.0
2013-09-03 14:15:00,37.09,37.13,37.07,37.12,107400.0,33.1611,33.1969,33.1433,33.188,107400.0
2013-09-03 14:20:00,37.13,37.13,37.06,37.1,62600.0,33.1969,33.1969,33.1343,33.1701,62600.0
2013-09-03 14:25:00,37.1,37.13,37.08,37.13,41200.0,33.1701,33.1969,33.1522,33.1969,41200.0
2013-09-03 14:30:00,37.13,37.13,37.1,37.13,38400.0,33.1969,33.1969,33.1701,33.1969,38400.0
2013-09-03 14:35:00,37.12,37.15,37.09,37.14,37400.0,33.188,33.2148,33.1611,33.2058,37400.0
2013-09-03 14:40:00,37.15,37.15,37.08,37.12,59400.0,33.2148,33.2148,33.1522,33.188,59400.0
2013-09-03 14:45:00,37.12,37.15,37.1,37.15,58000.0,33.188,33.2148,33.1701,33.2148,58000.0
2013-09-03 14:50:00,37.15,37.16,37.11,37.14,53000.0,33.2148,33.2237,33.179,33.2058,53000.0
2013-09-03 14:55:00,37.13,37.16,37.12,37.16,34600.0,33.1969,33.2237,33.188,33.2237,34600.0
2013-09-03 15:00:00,37.16,37.19,37.13,37.18,35400.0,33.2237,33.2506,33.1969,33.2416,35400.0
2013-09-03 15:05:00,37.18,37.23,37.17,37.22,48400.0,33.2416,33.2863,33.2327,33.2774,48400.0
2013-09-03 15:10:00,37.22,37.28,37.22,37.28,55200.0,33.2774,33.331,33.2774,33.331,55200.0
2013-09-03 15:15:00,37.28,37.35,37.28,37.33,76600.0,33.331,33.3936,33.331,33.3757,76600.0
2013-09-03 15:20:00,37.33,37.35,37.28,37.28,44000.0,33.3757,33.3936,33.331,33.331,44000.0
2013-09-03 15:25:00,37.28,37.29,37.25,37.26,19400.0,33.331,33.34,33.3042,33.3131,19400.0
2013-09-03 15:30:00,37.26,37.27,37.24,37.26,43000.0,33.3131,33.3221,33.2953,33.3131,43000.0
2013-09-03 15:35:00,37.26,37.27,37.23,37.27,67800.0,33.3131,33.3221,33.2863,33.3221,67800.0
2013-09-03 15:40:00,37.28,37.29,37.24,37.28,133800.0,33.331,33.34,33.2953,33.331,133800.0
2013-09-03 15:45:00,37.27,37.3,37.21,37.23,165200.0,33.3221,33.3489,33.2684,33.2863,165200.0
2013-09-03 15:50:00,37.23,37.23,37.19,37.21,175600.0,33.2863,33.2863,33.2506,33.2684,175600.0
2013-09-03 15:55:00,37.21,37.27,37.2,37.24,291200.0,33.2684,33.3221,33.2595,33.2953,291200.0
2013-09-04 09:30:00,37.25,37.35,37.09,37.33,120600.0,33.3042,33.3936,33.1611,33.3757,120600.0
2013-09-04 09:35:00,37.34,37.43,37.26,37.35,99400.0,33.3847,33.4651,33.3131,33.3936,99400.0
2013-09-04 09:40:00,37.38,37.47,37.38,37.45,68200.0,33.4204,33.5009,33.4204,33.483,68200.0
2013-09-04 09:45:00,37.45,37.5,37.45,37.5,471600.0,33.483,33.5277,33.483,33.5277,471600.0
2013-09-04 09:50:00,37.5,37.58,37.49,37.51,77600.0,33.5277,33.5992,33.5188,33.5367,77600.0
2013-09-04 09:55:00,37.5,37.54,37.48,37.53,41600.0,33.5277,33.5635,33.5098,33.5545,41600.0
2013-09-04 10:00:00,37.53,37.59,37.53,37.55,21200.0,33.5545,33.6082,33.5545,33.5724,21200.0
2013-09-04 10:05:00,37.56,37.6,37.54,37.55,36000.0,33.5814,33.6171,33.5635,33.5724,36000.0
2013-09-04 10:10:00,37.54,37.58,37.52,37.56,23800.0,33.5635,33.5992,33.5456,33.5814,23800.0
2013-09-04 10:15:00,37.57,37.63,37.57,37.62,242000.0,33.5903,33.6439,33.5903,33.635,242000.0
2013-09-04 10:20:00,37.63,37.71,37.62,37.71,38600.0,33.6439,33.7155,33.635,33.7155,38600.0
2013-09-04 10:25:00,37.71,37.77,37.69,37.77,73800.0,33.7155,33.7691,33.6976,33.7691,73800.0
2013-09-04 10:30:00,37.77,37.77,37.7,37.72,50600.0,33.7691,33.7691,33.7065,33.7244,50600.0
2013-09-04 10:35:00,37.72,37.74,37.68,37.73,54400.0,33.7244,33.7423,33.6886,33.7333,54400.0
2013-09-04 10:40:00,37.74,37.79,37.73,37.76,72200.0,33.7423,33.787,33.7333,33.7602,72200.0
2013-09-04 10:45:00,37.76,37.77,37.72,37.76,40800.0,33.7602,33.7691,33.7244,33.7602,40800.0
2013-09-04 10:50:00,37.76,37.8,37.76,37.79,32200.0,33.7602,33.7959,33.7602,33.787,32200.0
2013-09-04 10:55:00,37.78,37.81,37.77,37.8,48200.0,33.7781,33.8049,33.7691,33.7959,48200.0
2013-09-04 11:00:00,37.8,37.92,37.79,37.91,82800.0,33.7959,33.9032,33.787,33.8943,82800.0
2013-09-04 11:05:00,37.92,37.94,37.9,37.93,53200.0,33.9032,33.9211,33.8853,33.9122,53200.0
2013-09-04 11:10:00,37.93,37.95,37.9,37.94,56600.0,33.9122,33.93,33.8853,33.9211,56600.0
2013-09-04 11:15:00,37.93,37.93,37.9,37.9,31000.0,33.9122,33.9122,33.8853,33.8853,31000.0
2013-09-04 11:20:00,37.9,37.9,37.85,37.9,52200.0,33.8853,33.8853,33.8406,33.8853,52200.0
2013-09-04 11:25:00,37.9,37.92,37.89,37.91,48600.0,33.8853,33.9032,33.8764,33.8943,48600.0
2013-09-04 11:30:00,37.91,37.98,37.9,37.91,67000.0,33.8943,33.9569,33.8853,33.8943,67000.0
2013-09-04 11:35:00,37.92,37.94,37.91,37.94,31800.0,33.9032,33.9211,33.8943,33.9211,31800.0
2013-09-04 11:40:00,37.94,37.97,37.93,37.93,304800.0,33.9211,33.9479,33.9122,33.9122,304800.0
2013-09-04 11:45:00,37.94,38.0,37.93,37.96,41600.0,33.9211,33.9747,33.9122,33.939,41600.0
2013-09-04 11:50:00,37.96,38.0,37.95,37.98,63000.0,33.939,33.9747,33.93,33.9569,63000.0
2013-09-04 11:55:00,37.98,38.01,37.96,37.98,49400.0,33.9569,33.9837,33.939,33.9569,49400.0
2013-09-04 12:00:00,37.99,38.0,37.97,37.99,32600.0,33.9658,33.9747,33.9479,33.9658,32600.0
2013-09-04 12:05:00,37.98,37.98,37.95,37.97,23600.0,33.9569,33.9569,33.93,33.9479,23600.0
2013-09-04 12:10:00,37.97,37.98,37.94,37.95,29000.0,33.9479,33.9569,33.9211,33.93,29000.0
2013-09-04 12:15:00,37.95,37.96,37.95,37.95,20400.0,33.93,33.939,33.93,33.93,20400.0
2013-09-04 12:20:00,37.95,37.97,37.91,37.96,62400.0,33.93,33.9479,33.8943,33.939,62400.0
2013-09-04 12:25:00,37.97,37.98,37.95,37.96,36600.0,33.9479,33.9569,33.93,33.939,36600.0
2013-09-04 12:30:00,37.96,37.99,37.94,37.97,38000.0,33.939,33.9658,33.9211,33.9479,38000.0
2013-09-04 12:35:00,37.97,38.01,37.97,38.01,69400.0,33.9479,33.9837,33.9479,33.9837,69400.0
2013-09-04 12:40:00,38.01,38.02,38.0,38.02,59400.0,33.9837,33.9926,33.9747,33.9926,59400.0
2013-09-04 12:45:00,38.02,38.04,38.02,38.02,36800.0,33.9926,34.0105,33.9926,33.9926,36800.0
2013-09-04 12:50:00,38.01,38.02,37.93,37.93,30400.0,33.9837,33.9926,33.9122,33.9122,30400.0
2013-09-04 12:55:00,37.93,37.99,37.93,37.99,31200.0,33.9122,33.9658,33.9122,33.9658,31200.0
2013-09-04 13:00:00,38.01,38.01,37.97,37.98,35400.0,33.9837,33.9837,33.9479,33.9569,35400.0
2013-09-04 13:05:00,37.98,38.02,37.98,38.02,30000.0,33.9569,33.9926,33.9569,33.9926,30000.0
2013-09-04 13:10:00,38.02,38.06,37.98,38.02,95000.0,33.9926,34.0284,33.9569,33.9926,95000.0
2013-09-04 13:15:00,38.02,38.1,38.02,38.1,32000.0,33.9926,34.0642,33.9926,34.0642,32000.0
2013-09-04 13:20:00,38.1,38.15,38.1,38.13,55800.0,34.0642,34.1089,34.0642,34.091,55800.0
2013-09-04 13:25:00,38.12,38.12,38.05,38.06,27000.0,34.082,34.082,34.0195,34.0284,27000.0
2013-09-04 13:30:00,38.06,38.08,38.05,38.05,24000.0,34.0284,34.0463,34.0195,34.0195,24000.0
2013-09-04 13:35:00,38.04,38.1,38.02,38.1,32000.0,34.0105,34.0642,33.9926,34.0642,32000.0
2013-09-04 13:40:00,38.1,38.1,38.02,38.04,30200.0,34.0642,34.0642,33.9926,34.0105,30200.0
2013-09-04 13:45:00,38.04,38.04,37.99,38.0,22200.0,34.0105,34.0105,33.9658,33.9747,22200.0
2013-09-04 13:50:00,37.99,37.99,37.94,37.95,41000.0,33.9658,33.9658,33.9211,33.93,41000.0
2013-09-04 13:55:00,37.94,37.95,37.9,37.9,54000.0,33.9211,33.93,33.8853,33.8853,54000.0
2013-09-04 14:00:00,37.9,37.9,37.85,37.87,59000.0,33.8853,33.8853,33.8406,33.8585,59000.0
2013-09-04 14:05:00,37.87,37.91,37.84,37.85,47400.0,33.8585,33.8943,33.8317,33.8406,47400.0
2013-09-04 14:10:00,37.85,37.85,37.79,37.8,50800.0,33.8406,33.8406,33.787,33.7959,50800.0
2013-09-04 14:15:00,37.8,37.83,37.75,37.83,67000.0,33.7959,33.8228,33.7512,33.8228,67000.0
2013-09-04 14:20:00,37.82,37.94,37.82,37.93,91600.0,33.8138,33.9211,33.8138,33.9122,91600.0
2013-09-04 14:25:00,37.93,37.98,37.92,37.97,81000.0,33.9122,33.9569,33.9032,33.9479,81000.0
2013-09-04 14:30:00,37.97,37.97,37.8,37.83,74000.0,33.9479,33.9479,33.7959,33.8228,74000.0
2013-09-04 14:35:00,37.83,37.85,37.83,37.84,38000.0,33.8228,33.8406,33.8228,33.8317,38000.0
2013-09-04 14:40:00,37.84,37.85,37.83,37.83,43400.0,33.8317,33.8406,33.8228,33.8228,43400.0
2013-09-04 14:45:00,37.83,37.84,37.79,37.81,52600.0,33.8228,33.8317,33.787,33.8049,52600.0
2013-09-04 14:50:00,37.81,37.86,37.81,37.85,35000.0,33.8049,33.8496,33.8049,33.8406,35000.0
2013-09-04 14:55:00,37.85,37.9,37.85,37.88,44600.0,33.8406,33.8853,33.8406,33.8675,44600.0
2013-09-04 15:00:00,37.88,37.88,37.84,37.84,69000.0,33.8675,33.8675,33.8317,33.8317,69000.0
2013-09-04 15:05:00,37.84,37.88,37.82,37.88,81400.0,33.8317,33.8675,33.8138,33.8675,81400.0
2013-09-04 15:10:00,37.89,37.92,37.89,37.91,60400.0,33.8764,33.9032,33.8764,33.8943,60400.0
2013-09-04 15:15:00,37.91,37.93,37.9,37.93,104600.0,33.8943,33.9122,33.8853,33.9122,104600.0
2013-09-04 15:20:00,37.93,37.98,37.9,37.91,147600.0,33.9122,33.9569,33.8853,33.8943,147600.0
2013-09-04 15:25:00,37.92,37.95,37.87,37.87,105800.0,33.9032,33.93,33.8585,33.8585,105800.0
2013-09-04 15:30:00,37.87,37.89,37.82,37.86,131000.0,33.8585,33.8764,33.8138,33.8496,131000.0
2013-09-04 15:35:00,37.85,37.85,37.83,37.84,124400.0,33.8406,33.8406,33.8228,33.8317,124400.0
2013-09-04 15:40:00,37.84,37.86,37.78,37.85,121400.0,33.8317,33.8496,33.7781,33.8406,121400.0
2013-09-04 15:45:00,37.85,37.9,37.83,37.85,273800.0,33.8406,33.8853,33.8228,33.8406,273800.0
2013-09-04 15:50:00,37.85,37.85,37.83,37.83,110400.0,33.8406,33.8406,33.8228,33.8228,110400.0
2013-09-04 15:55:00,37.83,37.87,37.79,37.85,334200.0,33.8228,33.8585,33.787,33.8406,334200.0
2013-09-05 09:30:00,37.81,37.83,37.71,37.77,99800.0,33.8049,33.8228,33.7155,33.7691,99800.0
2013-09-05 09:35:00,37.77,37.79,37.72,37.75,43000.0,33.7691,33.787,33.7244,33.7512,43000.0
2013-09-05 09:40:00,37.75,37.81,37.75,37.81,45600.0,33.7512,33.8049,33.7512,33.8049,45600.0
2013-09-05 09:45:00,37.79,37.85,37.77,37.82,152800.0,33.787,33.8406,33.7691,33.8138,152800.0
2013-09-05 09:50:00,37.82,37.86,37.79,37.86,112600.0,33.8138,33.8496,33.787,33.8496,112600.0
2013-09-05 09:55:00,37.86,37.91,37.84,37.88,98600.0,33.8496,33.8943,33.8317,33.8675,98600.0
2013-09-05 10:00:00,37.88,37.95,37.87,37.89,84200.0,33.8675,33.93,33.8585,33.8764,84200.0
2013-09-05 10:05:00,37.89,37.99,37.89,37.96,56400.0,33.8764,33.9658,33.8764,33.939,56400.0
2013-09-05 10:10:00,37.97,38.08,37.92,38.04,88200.0,33.9479,34.0463,33.9032,34.0105,88200.0
2013-09-05 10:15:00,38.04,38.06,37.95,37.99,41200.0,34.0105,34.0284,33.93,33.9658,41200.0
2013-09-05 10:20:00,37.99,38.09,37.96,38.09,60800.0,33.9658,34.0552,33.939,34.0552,60800.0
2013-09-05 10:25:00,38.09,38.13,38.05,38.11,47800.0,34.0552,34.091,34.0195,34.0731,47800.0
2013-09-05 10:30:00,38.12,38.15,38.05,38.1,88200.0,34.082,34.1089,34.0195,34.0642,88200.0
2013-09-05 10:35:00,38.1,38.15,38.08,38.15,74600.0,34.0642,34.1089,34.0463,34.1089,74600.0
2013-09-05 10:40:00,38.15,38.15,38.07,38.1,56600.0,34.1089,34.1089,34.0373,34.0642,56600.0
2013-09-05 10:45:00,38.11,38.11,38.03,38.06,104200.0,34.0731,34.0731,34.0016,34.0284,104200.0
2013-09-05 10:50:00,38.06,38.08,38.05,38.07,63600.0,34.0284,34.0463,34.0195,34.0373,63600.0
2013-09-05 10:55:00,38.07,38.07,37.99,37.99,44000.0,34.0373,34.0373,33.9658,33.9658,44000.0
2013-09-05 11:00:00,37.97,37.97,37.83,37.84,79200.0,33.9479,33.9479,33.8228,33.8317,79200.0
2013-09-05 11:05:00,37.83,37.92,37.82,37.92,58600.0,33.8228,33.9032,33.8138,33.9032,58600.0
2013-09-05 11:10:00,37.92,37.95,37.9,37.92,50200.0,33.9032,33.93,33.8853,33.9032,50200.0
2013-09-05 11:15:00,37.92,37.94,37.91,37.94,40400.0,33.9032,33.9211,33.8943,33.9211,40400.0
2013-09-05 11:20:00,37.94,37.95,37.91,37.92,34600.0,33.9211,33.93,33.8943,33.9032,34600.0
2013-09-05 11:25:00,37.91,37.96,37.91,37.93,33800.0,33.8943,33.939,33.8943,33.9122,33800.0
2013-09-05 11:30:00,37.92,37.97,37.91,37.93,83200.0,33.9032,33.9479,33.8943,33.9122,83200.0
2013-09-05 11:35:00,37.93,37.93,37.87,37.88,51800.0,33.9122,33.9122,33.8585,33.8675,51800.0
2013-09-05 11:40:00,37.88,37.89,37.85,37.88,26000.0,33.8675,33.8764,33.8406,33.8675,26000.0
2013-09-05 11:45:00,37.88,37.88,37.85,37.88,31000.0,33.8675,33.8675,33.8406,33.8675,31000.0
2013-09-05 11:50:00,37.88,37.9,37.87,37.87,19600.0,33.8675,33.8853,33.8585,33.8585,19600.0
2013-09-05 11:55:00,37.88,37.89,37.86,37.87,38400.0,33.8675,33.8764,33.8496,33.8585,38400.0
2013-09-05 12:00:00,37.86,37.87,37.81,37.83,33400.0,33.8496,33.8585,33.8049,33.8228,33400.0
2013-09-05 12:05:00,37.83,37.85,37.8,37.83,66200.0,33.8228,33.8406,33.7959,33.8228,66200.0
2013-09-05 12:10:00,37.84,37.85,37.8,37.82,100000.0,33.8317,33.8406,33.7959,33.8138,100000.0
2013-09-05 12:15:00,37.81,37.84,37.78,37.83,47400.0,33.8049,33.8317,33.7781,33.8228,47400.0
2013-09-05 12:20:00,37.83,37.86,37.81,37.84,33600.0,33.8228,33.8496,33.8049,33.8317,33600.0
2013-09-05 12:25:00,37.83,37.83,37.77,37.8,35600.0,33.8228,33.8228,33.7691,33.7959,35600.0
2013-09-05 12:30:00,37.8,37.84,37.8,37.83,30000.0,33.7959,33.8317,33.7959,33.8228,30000.0
2013-09-05 12:35:00,37.83,37.84,37.81,37.83,44200.0,33.8228,33.8317,33.8049,33.8228,44200.0
2013-09-05 12:40:00,37.83,37.85,37.81,37.85,40600.0,33.8228,33.8406,33.8049,33.8406,40600.0
2013-09-05 12:45:00,37.85,37.88,37.84,37.87,32800.0,33.8406,33.8675,33.8317,33.8585,32800.0
2013-09-05 12:50:00,37.88,37.9,37.84,37.84,26000.0,33.8675,33.8853,33.8317,33.8317,26000.0
2013-09-05 12:55:00,37.84,37.85,37.84,37.84,56800.0,33.8317,33.8406,33.8317,33.8317,56800.0
2013-09-05 13:00:00,37.84,37.85,37.83,37.85,195200.0,33.8317,33.8406,33.8228,33.8406,195200.0
2013-09-05 13:05:00,37.85,37.86,37.84,37.85,140200.0,33.8406,33.8496,33.8317,33.8406,140200.0
2013-09-05 13:10:00,37.85,37.87,37.85,37.86,33600.0,33.8406,33.8585,33.8406,33.8496,33600.0
2013-09-05 13:15:00,37.86,37.86,37.85,37.85,24600.0,33.8496,33.8496,33.8406,33.8406,24600.0
2013-09-05 13:20:00,37.85,37.88,37.85,37.88,60800.0,33.8406,33.8675,33.8406,33.8675,60800.0
2013-09-05 13:25:00,37.88,37.9,37.88,37.9,22800.0,33.8675,33.8853,33.8675,33.8853,22800.0
2013-09-05 13:30:00,37.91,37.94,37.87,37.88,65400.0,33.8943,33.9211,33.8585,33.8675,65400.0
2013-09-05 13:35:00,37.88,37.91,37.88,37.9,30600.0,33.8675,33.8943,33.8675,33.8853,30600.0
2013-09-05 13:40:00,37.91,37.93,37.91,37.91,32600.0,33.8943,33.9122,33.8943,33.8943,32600.0
2013-09-05 13:45:00,37.91,37.91,37.9,37.9,30200.0,33.8943,33.8943,33.8853,33.8853,30200.0
2013-09-05 13:50:00,37.9,37.92,37.9,37.9,26400.0,33.8853,33.9032,33.8853,33.8853,26400.0
2013-09-05 13:55:00,37.9,37.91,37.9,37.91,32000.0,33.8853,33.8943,33.8853,33.8943,32000.0
2013-09-05 14:00:00,37.91,37.92,37.9,37.91,28200.0,33.8943,33.9032,33.8853,33.8943,28200.0
2013-09-05 14:05:00,37.91,37.92,37.9,37.92,25200.0,33.8943,33.9032,33.8853,33.9032,25200.0
2013-09-05 14:10:00,37.92,37.93,37.91,37.93,39000.0,33.9032,33.9122,33.8943,33.9122,39000.0
2013-09-05 14:15:00,37.93,37.95,37.9,37.91,45000.0,33.9122,33.93,33.8853,33.8943,45000.0
2013-09-05 14:20:00,37.91,37.93,37.91,37.93,26800.0,33.8943,33.9122,33.8943,33.9122,26800.0
2013-09-05 14:25:00,37.93,37.94,37.92,37.94,25000.0,33.9122,33.9211,33.9032,33.9211,25000.0
2013-09-05 14:30:00,37.94,37.97,37.94,37.96,43200.0,33.9211,33.9479,33.9211,33.939,43200.0
2013-09-05 14:35:00,37.96,37.99,37.96,37.99,26400.0,33.939,33.9658,33.939,33.9658,26400.0
2013-09-05 14:40:00,37.98,37.99,37.94,37.95,43400.0,33.9569,33.9658,33.9211,33.93,43400.0
2013-09-05 14:45:00,37.95,37.97,37.94,37.97,34800.0,33.93,33.9479,33.9211,33.9479,34800.0
2013-09-05 14:50:00,37.97,38.03,37.96,38.03,49200.0,33.9479,34.0016,33.939,34.0016,49200.0
2013-09-05 14:55:00,38.02,38.03,37.98,38.0,72200.0,33.9926,34.0016,33.9569,33.9747,72200.0
2013-09-05 15:00:00,37.99,38.01,37.99,38.0,29800.0,33.9658,33.9837,33.9658,33.9747,29800.0
2013-09-05 15:05:00,38.0,38.01,37.99,38.01,63600.0,33.9747,33.9837,33.9658,33.9837,63600.0
2013-09-05 15:10:00,38.01,38.01,37.99,38.0,27800.0,33.9837,33.9837,33.9658,33.9747,27800.0
2013-09-05 15:15:00,38.0,38.02,37.99,37.99,75400.0,33.9747,33.9926,33.9658,33.9658,75400.0
2013-09-05 15:20:00,37.99,37.99,37.97,37.98,47600.0,33.9658,33.9658,33.9479,33.9569,47600.0
2013-09-05 15:25:00,37.98,38.02,37.98,38.01,101400.0,33.9569,33.9926,33.9569,33.9837,101400.0
2013-09-05 15:30:00,38.01,38.01,37.99,37.99,75800.0,33.9837,33.9837,33.9658,33.9658,75800.0
2013-09-05 15:35:00,37.99,37.99,37.99,37.99,58400.0,33.9658,33.9658,33.9658,33.9658,58400.0
2013-09-05 15:40:00,37.99,38.0,37.99,38.0,76200.0,33.9658,33.9747,33.9658,33.9747,76200.0
2013-09-05 15:45:00,38.0,38.0,37.99,38.0,105000.0,33.9747,33.9747,33.9658,33.9747,105000.0
2013-09-05 15:50:00,38.0,38.01,37.99,38.0,242200.0,33.9747,33.9837,33.9658,33.9747,242200.0
2013-09-05 15:55:00,37.99,38.02,37.99,38.01,284200.0,33.9658,33.9926,33.9658,33.9837,284200.0
2013-09-06 09:30:00,38.28,38.98,38.22,38.97,463600.0,34.2251,34.8509,34.1714,34.842,463600.0
2013-09-06 09:35:00,38.98,38.99,38.74,38.74,228400.0,34.8509,34.8599,34.6364,34.6364,228400.0
2013-09-06 09:40:00,38.8,38.8,38.38,38.4,185000.0,34.69,34.69,34.3145,34.3324,185000.0
2013-09-06 09:45:00,38.39,38.4,38.06,38.24,158400.0,34.3234,34.3324,34.0284,34.1893,158400.0
2013-09-06 09:50:00,38.24,38.43,38.22,38.4,217000.0,34.1893,34.3592,34.1714,34.3324,217000.0
2013-09-06 09:55:00,38.39,38.47,38.34,38.38,221800.0,34.3234,34.395,34.2787,34.3145,221800.0
2013-09-06 10:00:00,38.38,38.42,38.28,38.34,332200.0,34.3145,34.3503,34.2251,34.2787,332200.0
2013-09-06 10:05:00,38.33,38.47,38.33,38.47,208000.0,34.2698,34.395,34.2698,34.395,208000.0
2013-09-06 10:10:00,38.47,38.56,38.45,38.49,91000.0,34.395,34.4754,34.3771,34.4128,91000.0
2013-09-06 10:15:00,38.49,38.66,38.49,38.63,115800.0,34.4128,34.5648,34.4128,34.538,115800.0
2013-09-06 10:20:00,38.65,38.65,38.48,38.56,107800.0,34.5559,34.5559,34.4039,34.4754,107800.0
2013-09-06 10:25:00,38.55,38.68,38.5,38.63,94200.0,34.4665,34.5827,34.4218,34.538,94200.0
2013-09-06 10:30:00,38.63,38.64,38.6,38.62,60000.0,34.538,34.547,34.5112,34.5291,60000.0
2013-09-06 10:35:00,38.62,38.68,38.62,38.65,82600.0,34.5291,34.5827,34.5291,34.5559,82600.0
2013-09-06 10:40:00,38.65,38.7,38.63,38.68,145200.0,34.5559,34.6006,34.538,34.5827,145200.0
2013-09-06 10:45:00,38.68,38.72,38.66,38.71,98000.0,34.5827,34.6185,34.5648,34.6095,98000.0
2013-09-06 10:50:00,38.71,38.72,38.67,38.72,65200.0,34.6095,34.6185,34.5738,34.6185,65200.0
2013-09-06 10:55:00,38.72,38.85,38.65,38.74,120600.0,34.6185,34.7347,34.5559,34.6364,120600.0
2013-09-06 11:00:00,38.74,38.85,38.74,38.75,46000.0,34.6364,34.7347,34.6364,34.6453,46000.0
2013-09-06 11:05:00,38.74,38.8,38.73,38.74,47200.0,34.6364,34.69,34.6274,34.6364,47200.0
2013-09-06 11:10:00,38.74,38.74,38.68,38.69,242200.0,34.6364,34.6364,34.5827,34.5917,242200.0
2013-09-06 11:15:00,38.69,38.72,38.68,38.7,54400.0,34.5917,34.6185,34.5827,34.6006,54400.0
2013-09-06 11:20:00,38.69,38.74,38.68,38.71,32400.0,34.5917,34.6364,34.5827,34.6095,32400.0
2013-09-06 11:25:00,38.71,38.71,38.67,38.69,32800.0,34.6095,34.6095,34.5738,34.5917,32800.0
2013-09-06 11:30:00,38.7,38.7,38.6,38.66,55400.0,34.6006,34.6006,34.5112,34.5648,55400.0
2013-09-06 11:35:00,38.66,38.69,38.65,38.68,36200.0,34.5648,34.5917,34.5559,34.5827,36200.0
2013-09-06 11:40:00,38.68,38.7,38.67,38.7,37400.0,34.5827,34.6006,34.5738,34.6006,37400.0
2013-09-06 11:45:00,38.71,38.74,38.7,38.73,36000.0,34.6095,34.6364,34.6006,34.6274,36000.0
2013-09-06 11:50:00,38.73,38.74,38.71,38.74,36800.0,34.6274,34.6364,34.6095,34.6364,36800.0
2013-09-06 11:55:00,38.73,38.79,38.73,38.79,52400.0,34.6274,34.6811,34.6274,34.6811,52400.0
2013-09-06 12:00:00,38.79,38.87,38.75,38.86,88400.0,34.6811,34.7526,34.6453,34.7437,88400.0
2013-09-06 12:05:00,38.87,38.87,38.8,38.81,41000.0,34.7526,34.7526,34.69,34.6989,41000.0
2013-09-06 12:10:00,38.81,38.83,38.81,38.81,26400.0,34.6989,34.7168,34.6989,34.6989,26400.0
2013-09-06 12:15:00,38.81,38.85,38.81,38.84,44000.0,34.6989,34.7347,34.6989,34.7258,44000.0
2013-09-06 12:20:00,38.84,38.84,38.82,38.83,19600.0,34.7258,34.7258,34.7079,34.7168,19600.0
2013-09-06 12:25:00,38.83,38.88,38.83,38.88,55800.0,34.7168,34.7615,34.7168,34.7615,55800.0
2013-09-06 12:30:00,38.88,38.91,38.86,38.91,36200.0,34.7615,34.7884,34.7437,34.7884,36200.0
2013-09-06 12:35:00,38.9,38.96,38.89,38.91,77600.0,34.7794,34.8331,34.7705,34.7884,77600.0
2013-09-06 12:40:00,38.9,38.91,38.78,38.78,52800.0,34.7794,34.7884,34.6721,34.6721,52800.0
2013-09-06 12:45:00,38.78,38.79,38.75,38.75,319000.0,34.6721,34.6811,34.6453,34.6453,319000.0
2013-09-06 12:50:00,38.74,38.8,38.74,38.8,97400.0,34.6364,34.69,34.6364,34.69,97400.0
2013-09-06 12:55:00,38.8,38.85,38.8,38.81,24800.0,34.69,34.7347,34.69,34.6989,24800.0
2013-09-06 13:00:00,38.81,38.81,38.77,38.77,25200.0,34.6989,34.6989,34.6632,34.6632,25200.0
2013-09-06 13:05:00,38.77,38.8,38.77,38.77,22000.0,34.6632,34.69,34.6632,34.6632,22000.0
2013-09-06 13:10:00,38.77,38.77,38.74,38.76,37400.0,34.6632,34.6632,34.6364,34.6542,37400.0
2013-09-06 13:15:00,38.76,38.77,38.74,38.76,26800.0,34.6542,34.6632,34.6364,34.6542,26800.0
2013-09-06 13:20:00,38.77,38.77,38.76,38.77,34400.0,34.6632,34.6632,34.6542,34.6632,34400.0
2013-09-06 13:25:00,38.77,38.79,38.76,38.76,31200.0,34.6632,34.6811,34.6542,34.6542,31200.0
2013-09-06 13:30:00,38.76,38.77,38.75,38.77,63000.0,34.6542,34.6632,34.6453,34.6632,63000.0
2013-09-06 13:35:00,38.77,38.77,38.73,38.74,73400.0,34.6632,34.6632,34.6274,34.6364,73400.0
2013-09-06 13:40:00,38.74,38.79,38.74,38.75,57600.0,34.6364,34.6811,34.6364,34.6453,57600.0
2013-09-06 13:45:00,38.75,38.84,38.74,38.84,38000.0,34.6453,34.7258,34.6364,34.7258,38000.0
2013-09-06 13:50:00,38.84,38.99,38.84,38.95,172400.0,34.7258,34.8599,34.7258,34.8241,172400.0
2013-09-06 13:55:00,38.94,38.94,38.88,38.89,48000.0,34.8152,34.8152,34.7615,34.7705,48000.0
2013-09-06 14:00:00,38.88,38.96,38.88,38.88,61600.0,34.7615,34.8331,34.7615,34.7615,61600.0
2013-09-06 14:05:00,38.88,38.96,38.88,38.92,40400.0,34.7615,34.8331,34.7615,34.7973,40400.0
2013-09-06 14:10:00,38.92,38.92,38.82,38.82,44400.0,34.7973,34.7973,34.7079,34.7079,44400.0
2013-09-06 14:15:00,38.83,38.85,38.83,38.83,29200.0,34.7168,34.7347,34.7168,34.7168,29200.0
2013-09-06 14:20:00,38.83,38.83,38.79,38.79,51800.0,34.7168,34.7168,34.6811,34.6811,51800.0
2013-09-06 14:25:00,38.78,38.78,38.75,38.77,34200.0,34.6721,34.6721,34.6453,34.6632,34200.0
2013-09-06 14:30:00,38.77,38.8,38.75,38.76,42200.0,34.6632,34.69,34.6453,34.6542,42200.0
2013-09-06 14:35:00,38.75,38.76,38.73,38.74,33800.0,34.6453,34.6542,34.6274,34.6364,33800.0
2013-09-06 14:40:00,38.74,38.74,38.72,38.73,25600.0,34.6364,34.6364,34.6185,34.6274,25600.0
2013-09-06 14:45:00,38.72,38.77,38.71,38.76,58000.0,34.6185,34.6632,34.6095,34.6542,58000.0
2013-09-06 14:50:00,38.76,38.77,38.74,38.75,59800.0,34.6542,34.6632,34.6364,34.6453,59800.0
2013-09-06 14:55:00,38.75,38.76,38.72,38.73,56800.0,34.6453,34.6542,34.6185,34.6274,56800.0
2013-09-06 15:00:00,38.73,38.76,38.73,38.75,61000.0,34.6274,34.6542,34.6274,34.6453,61000.0
2013-09-06 15:05:00,38.74,38.77,38.73,38.75,166200.0,34.6364,34.6632,34.6274,34.6453,166200.0
2013-09-06 15:10:00,38.74,38.76,38.7,38.73,176000.0,34.6364,34.6542,34.6006,34.6274,176000.0
2013-09-06 15:15:00,38.73,38.79,38.73,38.79,122800.0,34.6274,34.6811,34.6274,34.6811,122800.0
2013-09-06 15:20:00,38.78,38.83,38.74,38.75,74000.0,34.6721,34.7168,34.6364,34.6453,74000.0
2013-09-06 15:25:00,38.75,38.76,38.74,38.75,80200.0,34.6453,34.6542,34.6364,34.6453,80200.0
2013-09-06 15:30:00,38.75,38.75,38.74,38.74,109400.0,34.6453,34.6453,34.6364,34.6364,109400.0
2013-09-06 15:35:00,38.74,38.77,38.72,38.76,167800.0,34.6364,34.6632,34.6185,34.6542,167800.0
2013-09-06 15:40:00,38.76,38.81,38.76,38.77,112000.0,34.6542,34.6989,34.6542,34.6632,112000.0
2013-09-06 15:45:00,38.77,38.77,38.73,38.73,216200.0,34.6632,34.6632,34.6274,34.6274,216200.0
2013-09-06 15:50:00,38.73,38.77,38.71,38.77,207400.0,34.6274,34.6632,34.6095,34.6632,207400.0
2013-09-06 15:55:00,38.77,38.78,38.74,38.75,322200.0,34.6632,34.6721,34.6364,34.6453,322200.0
2013-09-09 09:30:00,38.91,39.0,38.77,38.98,96800.0,34.7884,34.8688,34.6632,34.8509,96800.0
2013-09-09 09:35:00,38.99,39.2,38.97,39.19,151000.0,34.8599,35.0476,34.842,35.0387,151000.0
2013-09-09 09:40:00,39.19,39.19,39.06,39.13,113800.0,35.0387,35.0387,34.9225,34.9851,113800.0
2013-09-09 09:45:00,39.13,39.22,39.12,39.16,121000.0,34.9851,35.0655,34.9761,35.0119,121000.0
2013-09-09 09:50:00,39.15,39.2,39.13,39.15,51200.0,35.0029,35.0476,34.9851,35.0029,51200.0
2013-09-09 09:55:00,39.15,39.2,39.12,39.13,42600.0,35.0029,35.0476,34.9761,34.9851,42600.0
2013-09-09 10:00:00,39.13,39.18,39.1,39.13,85400.0,34.9851,35.0298,34.9582,34.9851,85400.0
2013-09-09 10:05:00,39.11,39.15,39.1,39.12,69200.0,34.9672,35.0029,34.9582,34.9761,69200.0
2013-09-09 10:10:00,39.1,39.16,39.09,39.16,302400.0,34.9582,35.0119,34.9493,35.0119,302400.0
2013-09-09 10:15:00,39.16,39.2,39.1,39.1,74400.0,35.0119,35.0476,34.9582,34.9582,74400.0
2013-09-09 10:20:00,39.1,39.13,39.08,39.1,68400.0,34.9582,34.9851,34.9403,34.9582,68400.0
2013-09-09 10:25:00,39.1,39.1,39.06,39.08,63600.0,34.9582,34.9582,34.9225,34.9403,63600.0
2013-09-09 10:30:00,39.08,39.1,39.08,39.09,67000.0,34.9403,34.9582,34.9403,34.9493,67000.0
2013-09-09 10:35:00,39.09,39.11,39.05,39.1,104000.0,34.9493,34.9672,34.9135,34.9582,104000.0
2013-09-09 10:40:00,39.09,39.14,39.09,39.12,60400.0,34.9493,34.994,34.9493,34.9761,60400.0
2013-09-09 10:45:00,39.12,39.13,39.06,39.1,55200.0,34.9761,34.9851,34.9225,34.9582,55200.0
2013-09-09 10:50:00,39.1,39.12,39.09,39.1,56000.0,34.9582,34.9761,34.9493,34.9582,56000.0
2013-09-09 10:55:00,39.09,39.12,39.09,39.1,29400.0,34.9493,34.9761,34.9493,34.9582,29400.0
2013-09-09 11:00:00,39.1,39.19,39.1,39.19,77200.0,34.9582,35.0387,34.9582,35.0387,77200.0
2013-09-09 11:05:00,39.19,39.2,39.17,39.18,23600.0,35.0387,35.0476,35.0208,35.0298,23600.0
2013-09-09 11:10:00,39.18,39.19,39.13,39.14,39400.0,35.0298,35.0387,34.9851,34.994,39400.0
2013-09-09 11:15:00,39.13,39.14,39.09,39.1,44400.0,34.9851,34.994,34.9493,34.9582,44400.0
2013-09-09 11:20:00,39.1,39.12,39.06,39.07,44000.0,34.9582,34.9761,34.9225,34.9314,44000.0
2013-09-09 11:25:00,39.06,39.08,39.06,39.07,31200.0,34.9225,34.9403,34.9225,34.9314,31200.0
2013-09-09 11:30:00,39.08,39.08,39.01,39.01,46000.0,34.9403,34.9403,34.8778,34.8778,46000.0
2013-09-09 11:35:00,39.01,39.02,38.98,39.02,46800.0,34.8778,34.8867,34.8509,34.8867,46800.0
2013-09-09 11:40:00,39.02,39.1,39.02,39.1,37400.0,34.8867,34.9582,34.8867,34.9582,37400.0
2013-09-09 11:45:00,39.09,39.1,39.04,39.04,38400.0,34.9493,34.9582,34.9046,34.9046,38400.0
2013-09-09 11:50:00,39.02,39.05,38.99,39.01,25600.0,34.8867,34.9135,34.8599,34.8778,25600.0
2013-09-09 11:55:00,39.0,39.07,38.99,39.02,29600.0,34.8688,34.9314,34.8599,34.8867,29600.0
2013-09-09 12:00:00,39.02,39.04,39.02,39.04,37600.0,34.8867,34.9046,34.8867,34.9046,37600.0
2013-09-09 12:05:00,39.04,39.06,39.03,39.05,30800.0,34.9046,34.9225,34.8956,34.9135,30800.0
2013-09-09 12:10:00,39.06,39.12,39.06,39.12,47800.0,34.9225,34.9761,34.9225,34.9761,47800.0
2013-09-09 12:15:00,39.1,39.11,39.06,39.06,118800.0,34.9582,34.9672,34.9225,34.9225,118800.0
2013-09-09 12:20:00,39.05,39.08,39.05,39.07,32200.0,34.9135,34.9403,34.9135,34.9314,32200.0
2013-09-09 12:25:00,39.06,39.07,39.02,39.07,28400.0,34.9225,34.9314,34.8867,34.9314,28400.0
2013-09-09 12:30:00,39.07,39.08,39.04,39.04,28600.0,34.9314,34.9403,34.9046,34.9046,28600.0
2013-09-09 12:35:00,39.04,39.07,39.02,39.04,21800.0,34.9046,34.9314,34.8867,34.9046,21800.0
2013-09-09 12:40:00,39.04,39.04,38.98,38.99,30800.0,34.9046,34.9046,34.8509,34.8599,30800.0
2013-09-09 12:45:00,38.98,39.0,38.98,39.0,20000.0,34.8509,34.8688,34.8509,34.8688,20000.0
2013-09-09 12:50:00,39.0,39.04,39.0,39.04,35200.0,34.8688,34.9046,34.8688,34.9046,35200.0
2013-09-09 12:55:00,39.04,39.04,38.99,38.99,49200.0,34.9046,34.9046,34.8599,34.8599,49200.0
2013-09-09 13:00:00,38.99,39.02,38.98,39.01,46200.0,34.8599,34.8867,34.8509,34.8778,46200.0
2013-09-09 13:05:00,39.02,39.02,38.99,39.0,31200.0,34.8867,34.8867,34.8599,34.8688,31200.0
2013-09-09 13:10:00,39.0,39.01,38.99,39.0,31200.0,34.8688,34.8778,34.8599,34.8688,31200.0
2013-09-09 13:15:00,39.01,39.07,39.01,39.04,25600.0,34.8778,34.9314,34.8778,34.9046,25600.0
2013-09-09 13:20:00,39.04,39.06,39.04,39.05,14600.0,34.9046,34.9225,34.9046,34.9135,14600.0
2013-09-09 13:25:00,39.05,39.07,39.04,39.05,19400.0,34.9135,34.9314,34.9046,34.9135,19400.0
2013-09-09 13:30:00,39.05,39.08,39.03,39.03,27000.0,34.9135,34.9403,34.8956,34.8956,27000.0
2013-09-09 13:35:00,39.03,39.06,39.03,39.03,15600.0,34.8956,34.9225,34.8956,34.8956,15600.0
2013-09-09 13:40:00,39.02,39.02,38.99,39.01,23200.0,34.8867,34.8867,34.8599,34.8778,23200.0
2013-09-09 13:45:00,39.02,39.06,39.02,39.05,20600.0,34.8867,34.9225,34.8867,34.9135,20600.0
2013-09-09 13:50:00,39.05,39.08,39.04,39.04,13400.0,34.9135,34.9403,34.9046,34.9046,13400.0
2013-09-09 13:55:00,39.04,39.09,39.04,39.09,26200.0,34.9046,34.9493,34.9046,34.9493,26200.0
2013-09-09 14:00:00,39.09,39.16,39.09,39.15,38600.0,34.9493,35.0119,34.9493,35.0029,38600.0
2013-09-09 14:05:00,39.15,39.17,39.15,39.17,17800.0,35.0029,35.0208,35.0029,35.0208,17800.0
2013-09-09 14:10:00,39.17,39.22,39.17,39.22,32600.0,35.0208,35.0655,35.0208,35.0655,32600.0
2013-09-09 14:15:00,39.22,39.25,39.21,39.24,49800.0,35.0655,35.0923,35.0566,35.0834,49800.0
2013-09-09 14:20:00,39.24,39.25,39.22,39.22,14800.0,35.0834,35.0923,35.0655,35.0655,14800.0
2013-09-09 14:25:00,39.22,39.23,39.21,39.21,22000.0,35.0655,35.0745,35.0566,35.0566,22000.0
2013-09-09 14:30:00,39.21,39.22,39.18,39.18,24200.0,35.0566,35.0655,35.0298,35.0298,24200.0
2013-09-09 14:35:00,39.18,39.18,39.13,39.13,34000.0,35.0298,35.0298,34.9851,34.9851,34000.0
2013-09-09 14:40:00,39.13,39.13,39.12,39.13,16200.0,34.9851,34.9851,34.9761,34.9851,16200.0
2013-09-09 14:45:00,39.12,39.13,39.1,39.1,22800.0,34.9761,34.9851,34.9582,34.9582,22800.0
2013-09-09 14:50:00,39.11,39.12,39.1,39.1,16800.0,34.9672,34.9761,34.9582,34.9582,16800.0
2013-09-09 14:55:00,39.1,39.13,39.09,39.12,21400.0,34.9582,34.9851,34.9493,34.9761,21400.0
2013-09-09 15:00:00,39.12,39.12,39.07,39.08,24200.0,34.9761,34.9761,34.9314,34.9403,24200.0
2013-09-09 15:05:00,39.07,39.1,39.06,39.08,48600.0,34.9314,34.9582,34.9225,34.9403,48600.0
2013-09-09 15:10:00,39.08,39.1,39.08,39.09,31800.0,34.9403,34.9582,34.9403,34.9493,31800.0
2013-09-09 15:15:00,39.09,39.1,39.08,39.1,38200.0,34.9493,34.9582,34.9403,34.9582,38200.0
2013-09-09 15:20:00,39.1,39.1,39.07,39.08,54800.0,34.9582,34.9582,34.9314,34.9403,54800.0
2013-09-09 15:25:00,39.08,39.1,39.07,39.09,51200.0,34.9403,34.9582,34.9314,34.9493,51200.0
2013-09-09 15:30:00,39.09,39.1,39.07,39.09,63600.0,34.9493,34.9582,34.9314,34.9493,63600.0
2013-09-09 15:35:00,39.09,39.09,39.08,39.09,47800.0,34.9493,34.9493,34.9403,34.9493,47800.0
2013-09-09 15:40:00,39.09,39.12,39.08,39.12,126800.0,34.9493,34.9761,34.9403,34.9761,126800.0
2013-09-09 15:45:00,39.12,39.13,39.11,39.13,128600.0,34.9761,34.9851,34.9672,34.9851,128600.0
2013-09-09 15:50:00,39.13,39.13,39.12,39.12,96800.0,34.9851,34.9851,34.9761,34.9761,96800.0
2013-09-09 15:55:00,39.13,39.17,39.12,39.16,232400.0,34.9851,35.0208,34.9761,35.0119,232400.0
2013-09-10 09:30:00,39.5,39.7,39.4,39.58,120600.0,35.3159,35.4947,35.2265,35.3874,120600.0
2013-09-10 09:35:00,39.57,39.6,39.42,39.48,20600.0,35.3784,35.4053,35.2443,35.298,20600.0
2013-09-10 09:40:00,39.48,39.54,39.43,39.52,87000.0,35.298,35.3516,35.2533,35.3337,87000.0
2013-09-10 09:45:00,39.54,39.59,39.48,39.49,29200.0,35.3516,35.3963,35.298,35.3069,29200.0
2013-09-10 09:50:00,39.48,39.54,39.46,39.51,190400.0,35.298,35.3516,35.2801,35.3248,190400.0
2013-09-10 09:55:00,39.5,39.52,39.38,39.45,87200.0,35.3159,35.3337,35.2086,35.2712,87200.0
2013-09-10 10:00:00,39.46,39.55,39.44,39.48,15800.0,35.2801,35.3606,35.2622,35.298,15800.0
2013-09-10 10:05:00,39.47,39.52,39.46,39.48,16600.0,35.289,35.3337,35.2801,35.298,16600.0
2013-09-10 10:10:00,39.48,39.55,39.48,39.55,27600.0,35.298,35.3606,35.298,35.3606,27600.0
2013-09-10 10:15:00,39.56,39.57,39.43,39.47,29400.0,35.3695,35.3784,35.2533,35.289,29400.0
2013-09-10 10:20:00,39.46,39.5,39.46,39.46,10000.0,35.2801,35.3159,35.2801,35.2801,10000.0
2013-09-10 10:25:00,39.45,39.49,39.45,39.48,26200.0,35.2712,35.3069,35.2712,35.298,26200.0
2013-09-10 10:30:00,39.48,39.51,39.47,39.48,41800.0,35.298,35.3248,35.289,35.298,41800.0
2013-09-10 10:35:00,39.48,39.54,39.48,39.51,39400.0,35.298,35.3516,35.298,35.3248,39400.0
2013-09-10 10:40:00,39.52,39.57,39.49,39.56,210400.0,35.3337,35.3784,35.3069,35.3695,210400.0
2013-09-10 10:45:00,39.55,39.55,39.48,39.5,162800.0,35.3606,35.3606,35.298,35.3159,162800.0
2013-09-10 10:50:00,39.51,39.54,39.5,39.53,11400.0,35.3248,35.3516,35.3159,35.3427,11400.0
2013-09-10 10:55:00,39.53,39.53,39.47,39.47,67400.0,35.3427,35.3427,35.289,35.289,67400.0
2013-09-10 11:00:00,39.48,39.49,39.42,39.44,18400.0,35.298,35.3069,35.2443,35.2622,18400.0
2013-09-10 11:05:00,39.45,39.45,39.42,39.43,12400.0,35.2712,35.2712,35.2443,35.2533,12400.0
2013-09-10 11:10:00,39.43,39.44,39.41,39.44,15600.0,35.2533,35.2622,35.2354,35.2622,15600.0
2013-09-10 11:15:00,39.45,39.45,39.38,39.38,37600.0,35.2712,35.2712,35.2086,35.2086,37600.0
2013-09-10 11:20:00,39.38,39.4,39.35,39.38,25400.0,35.2086,35.2265,35.1817,35.2086,25400.0
2013-09-10 11:25:00,39.38,39.43,39.37,39.42,13600.0,35.2086,35.2533,35.1996,35.2443,13600.0
2013-09-10 11:30:00,39.42,39.44,39.39,39.4,14600.0,35.2443,35.2622,35.2175,35.2265,14600.0
2013-09-10 11:35:00,39.41,39.41,39.38,39.4,13800.0,35.2354,35.2354,35.2086,35.2265,13800.0
2013-09-10 11:40:00,39.41,39.45,39.38,39.4,63800.0,35.2354,35.2712,35.2086,35.2265,63800.0
2013-09-10 11:45:00,39.4,39.43,39.4,39.43,27200.0,35.2265,35.2533,35.2265,35.2533,27200.0
2013-09-10 11:50:00,39.43,39.48,39.43,39.48,10600.0,35.2533,35.298,35.2533,35.298,10600.0
2013-09-10 11:55:00,39.48,39.48,39.43,39.44,7600.0,35.298,35.298,35.2533,35.2622,7600.0
2013-09-10 12:00:00,39.44,39.44,39.39,39.39,7400.0,35.2622,35.2622,35.2175,35.2175,7400.0
2013-09-10 12:05:00,39.38,39.42,39.38,39.41,9200.0,35.2086,35.2443,35.2086,35.2354,9200.0
2013-09-10 12:10:00,39.41,39.41,39.36,39.38,22200.0,35.2354,35.2354,35.1907,35.2086,22200.0
2013-09-10 12:15:00,39.38,39.38,39.38,39.38,5800.0,35.2086,35.2086,35.2086,35.2086,5800.0
2013-09-10 12:20:00,39.37,39.38,39.35,39.37,40800.0,35.1996,35.2086,35.1817,35.1996,40800.0
2013-09-10 12:25:00,39.38,39.4,39.37,39.38,15200.0,35.2086,35.2265,35.1996,35.2086,15200.0
2013-09-10 12:30:00,39.39,39.41,39.38,39.4,9200.0,35.2175,35.2354,35.2086,35.2265,9200.0
2013-09-10 12:35:00,39.41,39.44,39.41,39.42,15400.0,35.2354,35.2622,35.2354,35.2443,15400.0
2013-09-10 12:40:00,39.42,39.44,39.38,39.44,23400.0,35.2443,35.2622,35.2086,35.2622,23400.0
2013-09-10 12:45:00,39.43,39.46,39.42,39.46,21200.0,35.2533,35.2801,35.2443,35.2801,21200.0
2013-09-10 12:50:00,39.46,39.5,39.43,39.46,40600.0,35.2801,35.3159,35.2533,35.2801,40600.0
2013-09-10 12:55:00,39.46,39.48,39.45,39.47,19600.0,35.2801,35.298,35.2712,35.289,19600.0
2013-09-10 13:00:00,39.48,39.48,39.46,39.47,8400.0,35.298,35.298,35.2801,35.289,8400.0
2013-09-10 13:05:00,39.47,39.48,39.43,39.44,11400.0,35.289,35.298,35.2533,35.2622,11400.0
2013-09-10 13:10:00,39.45,39.45,39.41,39.41,16400.0,35.2712,35.2712,35.2354,35.2354,16400.0
2013-09-10 13:15:00,39.42,39.51,39.42,39.5,23600.0,35.2443,35.3248,35.2443,35.3159,23600.0
2013-09-10 13:20:00,39.48,39.51,39.45,39.47,9600.0,35.298,35.3248,35.2712,35.289,9600.0
2013-09-10 13:25:00,39.46,39.52,39.46,39.5,21200.0,35.2801,35.3337,35.2801,35.3159,21200.0
2013-09-10 13:30:00,39.49,39.52,39.47,39.49,24200.0,35.3069,35.3337,35.289,35.3069,24200.0
2013-09-10 13:35:00,39.49,39.5,39.49,39.49,13600.0,35.3069,35.3159,35.3069,35.3069,13600.0
2013-09-10 13:40:00,39.49,39.52,39.49,39.51,14200.0,35.3069,35.3337,35.3069,35.3248,14200.0
2013-09-10 13:45:00,39.51,39.52,39.49,39.49,8000.0,35.3248,35.3337,35.3069,35.3069,8000.0
2013-09-10 13:50:00,39.49,39.52,39.49,39.49,12400.0,35.3069,35.3337,35.3069,35.3069,12400.0
2013-09-10 13:55:00,39.49,39.52,39.49,39.51,27600.0,35.3069,35.3337,35.3069,35.3248,27600.0
2013-09-10 14:00:00,39.49,39.55,39.49,39.52,43400.0,35.3069,35.3606,35.3069,35.3337,43400.0
2013-09-10 14:05:00,39.51,39.55,39.5,39.52,25600.0,35.3248,35.3606,35.3159,35.3337,25600.0
2013-09-10 14:10:00,39.52,39.57,39.49,39.57,41400.0,35.3337,35.3784,35.3069,35.3784,41400.0
2013-09-10 14:15:00,39.57,39.57,39.51,39.51,26200.0,35.3784,35.3784,35.3248,35.3248,26200.0
2013-09-10 14:20:00,39.51,39.58,39.51,39.57,20000.0,35.3248,35.3874,35.3248,35.3784,20000.0
2013-09-10 14:25:00,39.56,39.6,39.56,39.6,25200.0,35.3695,35.4053,35.3695,35.4053,25200.0
2013-09-10 14:30:00,39.6,39.63,39.57,39.58,37400.0,35.4053,35.4321,35.3784,35.3874,37400.0
2013-09-10 14:35:00,39.58,39.63,39.58,39.63,27600.0,35.3874,35.4321,35.3874,35.4321,27600.0
2013-09-10 14:40:00,39.63,39.65,39.62,39.62,13400.0,35.4321,35.45,35.4231,35.4231,13400.0
2013-09-10 14:45:00,39.63,39.64,39.6,39.62,11600.0,35.4321,35.441,35.4053,35.4231,11600.0
2013-09-10 14:50:00,39.62,39.63,39.6,39.6,27400.0,35.4231,35.4321,35.4053,35.4053,27400.0
2013-09-10 14:55:00,39.61,39.65,39.6,39.65,18600.0,35.4142,35.45,35.4053,35.45,18600.0
2013-09-10 15:00:00,39.66,39.66,39.63,39.65,24600.0,35.4589,35.4589,35.4321,35.45,24600.0
2013-09-10 15:05:00,39.65,39.73,39.65,39.69,136200.0,35.45,35.5215,35.45,35.4857,136200.0
2013-09-10 15:10:00,39.7,39.73,39.69,39.69,40600.0,35.4947,35.5215,35.4857,35.4857,40600.0
2013-09-10 15:15:00,39.69,39.74,39.67,39.68,117200.0,35.4857,35.5304,35.4678,35.4768,117200.0
2013-09-10 15:20:00,39.68,39.68,39.64,39.66,35000.0,35.4768,35.4768,35.441,35.4589,35000.0
2013-09-10 15:25:00,39.66,39.67,39.63,39.63,30200.0,35.4589,35.4678,35.4321,35.4321,30200.0
2013-09-10 15:30:00,39.62,39.63,39.59,39.63,54800.0,35.4231,35.4321,35.3963,35.4321,54800.0
2013-09-10 15:35:00,39.63,39.63,39.58,39.59,85200.0,35.4321,35.4321,35.3874,35.3963,85200.0
2013-09-10 15:40:00,39.59,39.59,39.57,39.58,89400.0,35.3963,35.3963,35.3784,35.3874,89400.0
2013-09-10 15:45:00,39.58,39.6,39.56,39.59,75800.0,35.3874,35.4053,35.3695,35.3963,75800.0
2013-09-10 15:50:00,39.6,39.63,39.59,39.6,182000.0,35.4053,35.4321,35.3963,35.4053,182000.0
2013-09-10 15:55:00,39.61,39.64,39.61,39.63,215600.0,35.4142,35.441,35.4142,35.4321,215600.0
2013-09-11 09:30:00,39.52,39.75,39.52,39.65,106000.0,35.3337,35.5394,35.3337,35.45,106000.0
2013-09-11 09:35:00,39.67,39.76,39.67,39.75,42200.0,35.4678,35.5483,35.4678,35.5394,42200.0
2013-09-11 09:40:00,39.76,39.81,39.76,39.81,33200.0,35.5483,35.593,35.5483,35.593,33200.0
2013-09-11 09:45:00,39.81,39.86,39.77,39.82,22600.0,35.593,35.6377,35.5573,35.602,22600.0
2013-09-11 09:50:00,39.8,39.9,39.8,39.9,22200.0,35.5841,35.6735,35.5841,35.6735,22200.0
2013-09-11 09:55:00,39.9,39.92,39.85,39.92,54800.0,35.6735,35.6914,35.6288,35.6914,54800.0
2013-09-11 10:00:00,39.92,40.12,39.9,40.08,413000.0,35.6914,35.8702,35.6735,35.8344,413000.0
2013-09-11 10:05:00,40.07,40.1,40.01,40.04,109000.0,35.8255,35.8523,35.7718,35.7987,109000.0
2013-09-11 10:10:00,40.02,40.07,39.99,40.02,58000.0,35.7808,35.8255,35.754,35.7808,58000.0
2013-09-11 10:15:00,40.02,40.1,39.99,39.99,78200.0,35.7808,35.8523,35.754,35.754,78200.0
2013-09-11 10:20:00,39.98,40.01,39.94,40.01,88600.0,35.745,35.7718,35.7092,35.7718,88600.0
2013-09-11 10:25:00,40.01,40.01,39.91,39.94,168000.0,35.7718,35.7718,35.6824,35.7092,168000.0
2013-09-11 10:30:00,39.93,39.98,39.91,39.97,54600.0,35.7003,35.745,35.6824,35.7361,54600.0
2013-09-11 10:35:00,39.98,39.99,39.93,39.96,25400.0,35.745,35.754,35.7003,35.7271,25400.0
2013-09-11 10:40:00,39.98,40.02,39.96,39.96,58800.0,35.745,35.7808,35.7271,35.7271,58800.0
2013-09-11 10:45:00,39.96,39.99,39.91,39.95,80200.0,35.7271,35.754,35.6824,35.7182,80200.0
2013-09-11 10:50:00,39.94,39.95,39.91,39.92,39200.0,35.7092,35.7182,35.6824,35.6914,39200.0
2013-09-11 10:55:00,39.92,39.95,39.91,39.95,102000.0,35.6914,35.7182,35.6824,35.7182,102000.0
2013-09-11 11:00:00,39.96,39.98,39.96,39.96,11600.0,35.7271,35.745,35.7271,35.7271,11600.0
2013-09-11 11:05:00,39.97,40.02,39.97,39.98,38200.0,35.7361,35.7808,35.7361,35.745,38200.0
2013-09-11 11:10:00,39.99,40.06,39.99,40.06,29400.0,35.754,35.8165,35.754,35.8165,29400.0
2013-09-11 11:15:00,40.06,40.08,40.02,40.04,16400.0,35.8165,35.8344,35.7808,35.7987,16400.0
2013-09-11 11:20:00,40.04,40.05,40.01,40.01,18600.0,35.7987,35.8076,35.7718,35.7718,18600.0
2013-09-11 11:25:00,40.01,40.05,39.99,40.01,18400.0,35.7718,35.8076,35.754,35.7718,18400.0
2013-09-11 11:30:00,40.01,40.06,39.97,39.98,59600.0,35.7718,35.8165,35.7361,35.745,59600.0
2013-09-11 11:35:00,39.98,40.02,39.96,39.96,28000.0,35.745,35.7808,35.7271,35.7271,28000.0
2013-09-11 11:40:00,39.96,39.96,39.92,39.92,48400.0,35.7271,35.7271,35.6914,35.6914,48400.0
2013-09-11 11:45:00,39.93,39.93,39.86,39.86,123800.0,35.7003,35.7003,35.6377,35.6377,123800.0
2013-09-11 11:50:00,39.87,39.88,39.85,39.87,54800.0,35.6467,35.6556,35.6288,35.6467,54800.0
2013-09-11 11:55:00,39.88,39.88,39.86,39.87,38800.0,35.6556,35.6556,35.6377,35.6467,38800.0
2013-09-11 12:00:00,39.87,39.87,39.79,39.8,110200.0,35.6467,35.6467,35.5751,35.5841,110200.0
2013-09-11 12:05:00,39.8,39.85,39.8,39.85,21800.0,35.5841,35.6288,35.5841,35.6288,21800.0
2013-09-11 12:10:00,39.85,39.9,39.85,39.9,20000.0,35.6288,35.6735,35.6288,35.6735,20000.0
2013-09-11 12:15:00,39.9,39.92,39.89,39.9,33000.0,35.6735,35.6914,35.6645,35.6735,33000.0
2013-09-11 12:20:00,39.9,39.9,39.85,39.85,28600.0,35.6735,35.6735,35.6288,35.6288,28600.0
2013-09-11 12:25:00,39.84,39.88,39.83,39.88,24600.0,35.6198,35.6556,35.6109,35.6556,24600.0
2013-09-11 12:30:00,39.88,39.9,39.87,39.88,122800.0,35.6556,35.6735,35.6467,35.6556,122800.0
2013-09-11 12:35:00,39.88,39.89,39.87,39.88,972400.0,35.6556,35.6645,35.6467,35.6556,972400.0
2013-09-11 12:40:00,39.88,39.93,39.88,39.92,223800.0,35.6556,35.7003,35.6556,35.6914,223800.0
2013-09-11 12:45:00,39.92,39.99,39.9,39.95,115200.0,35.6914,35.754,35.6735,35.7182,115200.0
2013-09-11 12:50:00,39.96,39.99,39.96,39.99,9000.0,35.7271,35.754,35.7271,35.754,9000.0
2013-09-11 12:55:00,39.99,40.1,39.99,40.1,59200.0,35.754,35.8523,35.754,35.8523,59200.0
2013-09-11 13:00:00,40.1,40.1,40.03,40.08,16000.0,35.8523,35.8523,35.7897,35.8344,16000.0
2013-09-11 13:05:00,40.08,40.08,40.01,40.04,30400.0,35.8344,35.8344,35.7718,35.7987,30400.0
2013-09-11 13:10:00,40.03,40.03,39.98,39.99,12000.0,35.7897,35.7897,35.745,35.754,12000.0
2013-09-11 13:15:00,39.99,40.0,39.96,39.96,11000.0,35.754,35.7629,35.7271,35.7271,11000.0
2013-09-11 13:20:00,39.96,39.98,39.96,39.96,7000.0,35.7271,35.745,35.7271,35.7271,7000.0
2013-09-11 13:25:00,39.96,39.98,39.95,39.95,14400.0,35.7271,35.745,35.7182,35.7182,14400.0
2013-09-11 13:30:00,39.95,39.99,39.94,39.99,11600.0,35.7182,35.754,35.7092,35.754,11600.0
2013-09-11 13:35:00,39.98,39.99,39.94,39.95,12400.0,35.745,35.754,35.7092,35.7182,12400.0
2013-09-11 13:40:00,39.96,39.96,39.92,39.93,19600.0,35.7271,35.7271,35.6914,35.7003,19600.0
2013-09-11 13:45:00,39.94,39.94,39.91,39.92,19800.0,35.7092,35.7092,35.6824,35.6914,19800.0
2013-09-11 13:50:00,39.92,39.94,39.89,39.94,47200.0,35.6914,35.7092,35.6645,35.7092,47200.0
2013-09-11 13:55:00,39.95,39.99,39.94,39.99,22000.0,35.7182,35.754,35.7092,35.754,22000.0
2013-09-11 14:00:00,39.99,40.0,39.98,39.99,32200.0,35.754,35.7629,35.745,35.754,32200.0
2013-09-11 14:05:00,39.99,39.99,39.96,39.99,50800.0,35.754,35.754,35.7271,35.754,50800.0
2013-09-11 14:10:00,40.0,40.01,39.96,39.98,60400.0,35.7629,35.7718,35.7271,35.745,60400.0
2013-09-11 14:15:00,39.98,39.99,39.95,39.97,40400.0,35.745,35.754,35.7182,35.7361,40400.0
2013-09-11 14:20:00,39.95,39.96,39.92,39.93,36600.0,35.7182,35.7271,35.6914,35.7003,36600.0
2013-09-11 14:25:00,39.93,39.96,39.9,39.9,42800.0,35.7003,35.7271,35.6735,35.6735,42800.0
2013-09-11 14:30:00,39.9,39.9,39.88,39.88,29600.0,35.6735,35.6735,35.6556,35.6556,29600.0
2013-09-11 14:35:00,39.88,39.9,39.85,39.88,94000.0,35.6556,35.6735,35.6288,35.6556,94000.0
2013-09-11 14:40:00,39.88,39.91,39.88,39.9,49600.0,35.6556,35.6824,35.6556,35.6735,49600.0
2013-09-11 14:45:00,39.9,39.9,39.88,39.9,10400.0,35.6735,35.6735,35.6556,35.6735,10400.0
2013-09-11 14:50:00,39.88,39.9,39.87,39.89,22600.0,35.6556,35.6735,35.6467,35.6645,22600.0
2013-09-11 14:55:00,39.9,39.91,39.88,39.91,17800.0,35.6735,35.6824,35.6556,35.6824,17800.0
2013-09-11 15:00:00,39.9,39.91,39.87,39.9,40800.0,35.6735,35.6824,35.6467,35.6735,40800.0
2013-09-11 15:05:00,39.9,39.91,39.87,39.88,45000.0,35.6735,35.6824,35.6467,35.6556,45000.0
2013-09-11 15:10:00,39.88,39.89,39.87,39.88,23800.0,35.6556,35.6645,35.6467,35.6556,23800.0
2013-09-11 15:15:00,39.89,39.9,39.83,39.84,32000.0,35.6645,35.6735,35.6109,35.6198,32000.0
2013-09-11 15:20:00,39.84,39.86,39.83,39.85,23800.0,35.6198,35.6377,35.6109,35.6288,23800.0
2013-09-11 15:25:00,39.85,39.87,39.83,39.83,27000.0,35.6288,35.6467,35.6109,35.6109,27000.0
2013-09-11 15:30:00,39.82,39.88,39.82,39.87,62400.0,35.602,35.6556,35.602,35.6467,62400.0
2013-09-11 15:35:00,39.86,39.89,39.86,39.87,47200.0,35.6377,35.6645,35.6377,35.6467,47200.0
2013-09-11 15:40:00,39.87,39.88,39.82,39.82,47000.0,35.6467,35.6556,35.602,35.602,47000.0
2013-09-11 15:45:00,39.83,39.83,39.79,39.81,66800.0,35.6109,35.6109,35.5751,35.593,66800.0
2013-09-11 15:50:00,39.81,39.86,39.81,39.86,100800.0,35.593,35.6377,35.593,35.6377,100800.0
2013-09-11 15:55:00,39.86,39.93,39.86,39.93,185600.0,35.6377,35.7003,35.6377,35.7003,185600.0
2013-09-12 09:30:00,39.8,39.85,39.57,39.83,83200.0,35.5841,35.6288,35.3784,35.6109,83200.0
2013-09-12 09:35:00,39.85,39.85,39.67,39.67,38200.0,35.6288,35.6288,35.4678,35.4678,38200.0
2013-09-12 09:40:00,39.72,39.72,39.55,39.66,68800.0,35.5126,35.5126,35.3606,35.4589,68800.0
2013-09-12 09:45:00,39.68,39.69,39.57,39.61,72800.0,35.4768,35.4857,35.3784,35.4142,72800.0
2013-09-12 09:50:00,39.62,39.62,39.53,39.6,37400.0,35.4231,35.4231,35.3427,35.4053,37400.0
2013-09-12 09:55:00,39.6,39.61,39.55,39.57,53400.0,35.4053,35.4142,35.3606,35.3784,53400.0
2013-09-12 10:00:00,39.57,39.58,39.53,39.57,36800.0,35.3784,35.3874,35.3427,35.3784,36800.0
2013-09-12 10:05:00,39.57,39.58,39.5,39.52,51800.0,35.3784,35.3874,35.3159,35.3337,51800.0
2013-09-12 10:10:00,39.51,39.52,39.5,39.5,41800.0,35.3248,35.3337,35.3159,35.3159,41800.0
2013-09-12 10:15:00,39.5,39.58,39.49,39.56,38400.0,35.3159,35.3874,35.3069,35.3695,38400.0
2013-09-12 10:20:00,39.56,39.58,39.55,39.55,25600.0,35.3695,35.3874,35.3606,35.3606,25600.0
2013-09-12 10:25:00,39.56,39.56,39.53,39.54,32200.0,35.3695,35.3695,35.3427,35.3516,32200.0
2013-09-12 10:30:00,39.54,39.56,39.53,39.56,48600.0,35.3516,35.3695,35.3427,35.3695,48600.0
2013-09-12 10:35:00,39.56,39.6,39.53,39.55,86200.0,35.3695,35.4053,35.3427,35.3606,86200.0
2013-09-12 10:40:00,39.54,39.63,39.54,39.6,47800.0,35.3516,35.4321,35.3516,35.4053,47800.0
2013-09-12 10:45:00,39.59,39.63,39.57,39.62,105600.0,35.3963,35.4321,35.3784,35.4231,105600.0
2013-09-12 10:50:00,39.61,39.63,39.58,39.59,32200.0,35.4142,35.4321,35.3874,35.3963,32200.0
2013-09-12 10:55:00,39.59,39.59,39.55,39.55,27000.0,35.3963,35.3963,35.3606,35.3606,27000.0
2013-09-12 11:00:00,39.55,39.56,39.52,39.54,52000.0,35.3606,35.3695,35.3337,35.3516,52000.0
2013-09-12 11:05:00,39.55,39.57,39.53,39.54,27000.0,35.3606,35.3784,35.3427,35.3516,27000.0
2013-09-12 11:10:00,39.53,39.53,39.5,39.51,31600.0,35.3427,35.3427,35.3159,35.3248,31600.0
2013-09-12 11:15:00,39.51,39.53,39.49,39.53,132000.0,35.3248,35.3427,35.3069,35.3427,132000.0
2013-09-12 11:20:00,39.53,39.53,39.5,39.51,44200.0,35.3427,35.3427,35.3159,35.3248,44200.0
2013-09-12 11:25:00,39.51,39.52,39.5,39.52,50800.0,35.3248,35.3337,35.3159,35.3337,50800.0
2013-09-12 11:30:00,39.52,39.55,39.5,39.52,92800.0,35.3337,35.3606,35.3159,35.3337,92800.0
2013-09-12 11:35:00,39.52,39.52,39.5,39.51,33600.0,35.3337,35.3337,35.3159,35.3248,33600.0
2013-09-12 11:40:00,39.51,39.52,39.51,39.52,15400.0,35.3248,35.3337,35.3248,35.3337,15400.0
2013-09-12 11:45:00,39.52,39.52,39.49,39.49,58800.0,35.3337,35.3337,35.3069,35.3069,58800.0
2013-09-12 11:50:00,39.49,39.52,39.49,39.52,31800.0,35.3069,35.3337,35.3069,35.3337,31800.0
2013-09-12 11:55:00,39.52,39.56,39.52,39.55,20600.0,35.3337,35.3695,35.3337,35.3606,20600.0
2013-09-12 12:00:00,39.55,39.56,39.51,39.52,26000.0,35.3606,35.3695,35.3248,35.3337,26000.0
2013-09-12 12:05:00,39.52,39.52,39.5,39.52,55800.0,35.3337,35.3337,35.3159,35.3337,55800.0
2013-09-12 12:10:00,39.52,39.52,39.49,39.5,38600.0,35.3337,35.3337,35.3069,35.3159,38600.0
2013-09-12 12:15:00,39.5,39.51,39.49,39.49,34600.0,35.3159,35.3248,35.3069,35.3069,34600.0
2013-09-12 12:20:00,39.49,39.5,39.46,39.47,48200.0,35.3069,35.3159,35.2801,35.289,48200.0
2013-09-12 12:25:00,39.47,39.5,39.47,39.49,23600.0,35.289,35.3159,35.289,35.3069,23600.0
2013-09-12 12:30:00,39.5,39.52,39.49,39.52,13800.0,35.3159,35.3337,35.3069,35.3337,13800.0
2013-09-12 12:35:00,39.51,39.54,39.49,39.54,37000.0,35.3248,35.3516,35.3069,35.3516,37000.0
2013-09-12 12:40:00,39.54,39.59,39.54,39.58,40200.0,35.3516,35.3963,35.3516,35.3874,40200.0
2013-09-12 12:45:00,39.59,39.6,39.58,39.59,14600.0,35.3963,35.4053,35.3874,35.3963,14600.0
2013-09-12 12:50:00,39.59,39.59,39.51,39.51,22800.0,35.3963,35.3963,35.3248,35.3248,22800.0
2013-09-12 12:55:00,39.51,39.51,39.49,39.49,10400.0,35.3248,35.3248,35.3069,35.3069,10400.0
2013-09-12 13:00:00,39.5,39.51,39.49,39.49,13400.0,35.3159,35.3248,35.3069,35.3069,13400.0
2013-09-12 13:05:00,39.49,39.52,39.49,39.52,30000.0,35.3069,35.3337,35.3069,35.3337,30000.0
2013-09-12 13:10:00,39.52,39.57,39.52,39.57,11200.0,35.3337,35.3784,35.3337,35.3784,11200.0
2013-09-12 13:15:00,39.57,39.6,39.57,39.59,26600.0,35.3784,35.4053,35.3784,35.3963,26600.0
2013-09-12 13:20:00,39.59,39.63,39.58,39.63,25600.0,35.3963,35.4321,35.3874,35.4321,25600.0
2013-09-12 13:25:00,39.63,39.65,39.61,39.61,41800.0,35.4321,35.45,35.4142,35.4142,41800.0
2013-09-12 13:30:00,39.62,39.62,39.57,39.57,31800.0,35.4231,35.4231,35.3784,35.3784,31800.0
2013-09-12 13:35:00,39.57,39.58,39.55,39.55,22200.0,35.3784,35.3874,35.3606,35.3606,22200.0
2013-09-12 13:40:00,39.55,39.57,39.52,39.55,27200.0,35.3606,35.3784,35.3337,35.3606,27200.0
2013-09-12 13:45:00,39.55,39.57,39.54,39.54,17400.0,35.3606,35.3784,35.3516,35.3516,17400.0
2013-09-12 13:50:00,39.54,39.58,39.54,39.55,19200.0,35.3516,35.3874,35.3516,35.3606,19200.0
2013-09-12 13:55:00,39.56,39.58,39.53,39.54,21600.0,35.3695,35.3874,35.3427,35.3516,21600.0
2013-09-12 14:00:00,39.55,39.56,39.54,39.56,21400.0,35.3606,35.3695,35.3516,35.3695,21400.0
2013-09-12 14:05:00,39.55,39.59,39.55,39.58,35000.0,35.3606,35.3963,35.3606,35.3874,35000.0
2013-09-12 14:10:00,39.58,39.58,39.53,39.56,19400.0,35.3874,35.3874,35.3427,35.3695,19400.0
2013-09-12 14:15:00,39.56,39.58,39.54,39.55,75600.0,35.3695,35.3874,35.3516,35.3606,75600.0
2013-09-12 14:20:00,39.56,39.56,39.52,39.54,17000.0,35.3695,35.3695,35.3337,35.3516,17000.0
2013-09-12 14:25:00,39.53,39.54,39.51,39.53,22600.0,35.3427,35.3516,35.3248,35.3427,22600.0
2013-09-12 14:30:00,39.53,39.55,39.52,39.52,25600.0,35.3427,35.3606,35.3337,35.3337,25600.0
2013-09-12 14:35:00,39.52,39.52,39.48,39.51,45400.0,35.3337,35.3337,35.298,35.3248,45400.0
2013-09-12 14:40:00,39.51,39.56,39.5,39.55,93000.0,35.3248,35.3695,35.3159,35.3606,93000.0
2013-09-12 14:45:00,39.54,39.56,39.54,39.55,17200.0,35.3516,35.3695,35.3516,35.3606,17200.0
2013-09-12 14:50:00,39.56,39.56,39.53,39.54,26200.0,35.3695,35.3695,35.3427,35.3516,26200.0
2013-09-12 14:55:00,39.54,39.56,39.54,39.54,29200.0,35.3516,35.3695,35.3516,35.3516,29200.0
2013-09-12 15:00:00,39.54,39.55,39.51,39.51,21000.0,35.3516,35.3606,35.3248,35.3248,21000.0
2013-09-12 15:05:00,39.51,39.51,39.48,39.48,57400.0,35.3248,35.3248,35.298,35.298,57400.0
2013-09-12 15:10:00,39.49,39.49,39.48,39.48,48600.0,35.3069,35.3069,35.298,35.298,48600.0
2013-09-12 15:15:00,39.48,39.48,39.42,39.44,37600.0,35.298,35.298,35.2443,35.2622,37600.0
2013-09-12 15:20:00,39.43,39.45,39.43,39.44,35800.0,35.2533,35.2712,35.2533,35.2622,35800.0
2013-09-12 15:25:00,39.44,39.46,39.44,39.44,24800.0,35.2622,35.2801,35.2622,35.2622,24800.0
2013-09-12 15:30:00,39.43,39.45,39.42,39.42,44200.0,35.2533,35.2712,35.2443,35.2443,44200.0
2013-09-12 15:35:00,39.42,39.45,39.42,39.45,40000.0,35.2443,35.2712,35.2443,35.2712,40000.0
2013-09-12 15:40:00,39.45,39.45,39.39,39.4,47000.0,35.2712,35.2712,35.2175,35.2265,47000.0
2013-09-12 15:45:00,39.4,39.4,39.37,39.39,88800.0,35.2265,35.2265,35.1996,35.2175,88800.0
2013-09-12 15:50:00,39.38,39.38,39.37,39.38,102800.0,35.2086,35.2086,35.1996,35.2086,102800.0
2013-09-12 15:55:00,39.38,39.43,39.37,39.43,183000.0,35.2086,35.2533,35.1996,35.2533,183000.0
2013-09-13 09:30:00,39.38,39.56,39.38,39.56,97800.0,35.2086,35.3695,35.2086,35.3695,97800.0
2013-09-13 09:35:00,39.58,39.58,39.46,39.5,62800.0,35.3874,35.3874,35.2801,35.3159,62800.0
2013-09-13 09:40:00,39.52,39.53,39.46,39.5,41000.0,35.3337,35.3427,35.2801,35.3159,41000.0
2013-09-13 09:45:00,39.51,39.58,39.5,39.58,40000.0,35.3248,35.3874,35.3159,35.3874,40000.0
2013-09-13 09:50:00,39.58,39.73,39.57,39.71,60400.0,35.3874,35.5215,35.3784,35.5036,60400.0
2013-09-13 09:55:00,39.72,39.73,39.62,39.63,45600.0,35.5126,35.5215,35.4231,35.4321,45600.0
2013-09-13 10:00:00,39.63,39.63,39.58,39.62,93000.0,35.4321,35.4321,35.3874,35.4231,93000.0
2013-09-13 10:05:00,39.62,39.68,39.52,39.53,81600.0,35.4231,35.4768,35.3337,35.3427,81600.0
2013-09-13 10:10:00,39.52,39.56,39.47,39.53,123400.0,35.3337,35.3695,35.289,35.3427,123400.0
2013-09-13 10:15:00,39.54,39.59,39.54,39.57,56800.0,35.3516,35.3963,35.3516,35.3784,56800.0
2013-09-13 10:20:00,39.58,39.63,39.55,39.57,46400.0,35.3874,35.4321,35.3606,35.3784,46400.0
2013-09-13 10:25:00,39.56,39.58,39.52,39.57,44400.0,35.3695,35.3874,35.3337,35.3784,44400.0
2013-09-13 10:30:00,39.57,39.68,39.56,39.68,141600.0,35.3784,35.4768,35.3695,35.4768,141600.0
2013-09-13 10:35:00,39.67,39.67,39.63,39.64,14400.0,35.4678,35.4678,35.4321,35.441,14400.0
2013-09-13 10:40:00,39.63,39.68,39.63,39.67,37400.0,35.4321,35.4768,35.4321,35.4678,37400.0
2013-09-13 10:45:00,39.67,39.67,39.62,39.63,22200.0,35.4678,35.4678,35.4231,35.4321,22200.0
2013-09-13 10:50:00,39.63,39.68,39.63,39.66,36600.0,35.4321,35.4768,35.4321,35.4589,36600.0
2013-09-13 10:55:00,39.67,39.73,39.66,39.72,18400.0,35.4678,35.5215,35.4589,35.5126,18400.0
2013-09-13 11:00:00,39.71,39.72,39.69,39.71,23000.0,35.5036,35.5126,35.4857,35.5036,23000.0
2013-09-13 11:05:00,39.71,39.77,39.71,39.77,66000.0,35.5036,35.5573,35.5036,35.5573,66000.0
2013-09-13 11:10:00,39.77,39.77,39.73,39.73,25600.0,35.5573,35.5573,35.5215,35.5215,25600.0
2013-09-13 11:15:00,39.74,39.74,39.68,39.69,34400.0,35.5304,35.5304,35.4768,35.4857,34400.0
2013-09-13 11:20:00,39.68,39.69,39.66,39.69,39600.0,35.4768,35.4857,35.4589,35.4857,39600.0
2013-09-13 11:25:00,39.69,39.73,39.69,39.7,27400.0,35.4857,35.5215,35.4857,35.4947,27400.0
2013-09-13 11:30:00,39.7,39.72,39.69,39.71,16600.0,35.4947,35.5126,35.4857,35.5036,16600.0
2013-09-13 11:35:00,39.71,39.72,39.7,39.71,9800.0,35.5036,35.5126,35.4947,35.5036,9800.0
2013-09-13 11:40:00,39.71,39.71,39.68,39.68,24800.0,35.5036,35.5036,35.4768,35.4768,24800.0
2013-09-13 11:45:00,39.68,39.7,39.68,39.68,15800.0,35.4768,35.4947,35.4768,35.4768,15800.0
2013-09-13 11:50:00,39.67,39.7,39.67,39.69,21000.0,35.4678,35.4947,35.4678,35.4857,21000.0
2013-09-13 11:55:00,39.69,39.7,39.67,39.7,30600.0,35.4857,35.4947,35.4678,35.4947,30600.0
2013-09-13 12:00:00,39.7,39.7,39.69,39.69,26200.0,35.4947,35.4947,35.4857,35.4857,26200.0
2013-09-13 12:05:00,39.7,39.74,39.7,39.74,21400.0,35.4947,35.5304,35.4947,35.5304,21400.0
2013-09-13 12:10:00,39.74,39.74,39.71,39.74,13400.0,35.5304,35.5304,35.5036,35.5304,13400.0
2013-09-13 12:15:00,39.74,39.8,39.74,39.79,24600.0,35.5304,35.5841,35.5304,35.5751,24600.0
2013-09-13 12:20:00,39.78,39.8,39.78,39.79,5800.0,35.5662,35.5841,35.5662,35.5751,5800.0
2013-09-13 12:25:00,39.79,39.8,39.76,39.8,31400.0,35.5751,35.5841,35.5483,35.5841,31400.0
2013-09-13 12:30:00,39.8,39.8,39.78,39.8,14000.0,35.5841,35.5841,35.5662,35.5841,14000.0
2013-09-13 12:35:00,39.78,39.79,39.74,39.77,33200.0,35.5662,35.5751,35.5304,35.5573,33200.0
2013-09-13 12:40:00,39.77,39.79,39.77,39.77,29000.0,35.5573,35.5751,35.5573,35.5573,29000.0
2013-09-13 12:45:00,39.77,39.79,39.77,39.79,9400.0,35.5573,35.5751,35.5573,35.5751,9400.0
2013-09-13 12:50:00,39.79,39.9,39.79,39.88,66000.0,35.5751,35.6735,35.5751,35.6556,66000.0
2013-09-13 12:55:00,39.88,39.88,39.8,39.81,22000.0,35.6556,35.6556,35.5841,35.593,22000.0
2013-09-13 13:00:00,39.81,39.84,39.81,39.83,10800.0,35.593,35.6198,35.593,35.6109,10800.0
2013-09-13 13:05:00,39.83,39.84,39.81,39.81,13400.0,35.6109,35.6198,35.593,35.593,13400.0
2013-09-13 13:10:00,39.81,39.83,39.8,39.81,17600.0,35.593,35.6109,35.5841,35.593,17600.0
2013-09-13 13:15:00,39.8,39.81,39.79,39.8,23200.0,35.5841,35.593,35.5751,35.5841,23200.0
2013-09-13 13:20:00,39.8,39.82,39.78,39.82,21800.0,35.5841,35.602,35.5662,35.602,21800.0
2013-09-13 13:25:00,39.82,39.82,39.8,39.8,17800.0,35.602,35.602,35.5841,35.5841,17800.0
2013-09-13 13:30:00,39.8,39.81,39.79,39.81,34400.0,35.5841,35.593,35.5751,35.593,34400.0
2013-09-13 13:35:00,39.81,39.84,39.8,39.84,34200.0,35.593,35.6198,35.5841,35.6198,34200.0
2013-09-13 13:40:00,39.84,39.87,39.84,39.86,13400.0,35.6198,35.6467,35.6198,35.6377,13400.0
2013-09-13 13:45:00,39.87,39.87,39.8,39.81,27000.0,35.6467,35.6467,35.5841,35.593,27000.0
2013-09-13 13:50:00,39.82,39.82,39.81,39.81,21800.0,35.602,35.602,35.593,35.593,21800.0
2013-09-13 13:55:00,39.81,39.81,39.79,39.8,14400.0,35.593,35.593,35.5751,35.5841,14400.0
2013-09-13 14:00:00,39.8,39.81,39.8,39.81,25600.0,35.5841,35.593,35.5841,35.593,25600.0
2013-09-13 14:05:00,39.81,39.81,39.79,39.8,20200.0,35.593,35.593,35.5751,35.5841,20200.0
2013-09-13 14:10:00,39.8,39.82,39.8,39.81,25200.0,35.5841,35.602,35.5841,35.593,25200.0
2013-09-13 14:15:00,39.81,39.81,39.77,39.78,20200.0,35.593,35.593,35.5573,35.5662,20200.0
2013-09-13 14:20:00,39.77,39.78,39.72,39.72,21000.0,35.5573,35.5662,35.5126,35.5126,21000.0
2013-09-13 14:25:00,39.72,39.73,39.71,39.72,18000.0,35.5126,35.5215,35.5036,35.5126,18000.0
2013-09-13 14:30:00,39.72,39.72,39.71,39.71,13800.0,35.5126,35.5126,35.5036,35.5036,13800.0
2013-09-13 14:35:00,39.71,39.73,39.71,39.71,13400.0,35.5036,35.5215,35.5036,35.5036,13400.0
2013-09-13 14:40:00,39.71,39.74,39.71,39.71,43600.0,35.5036,35.5304,35.5036,35.5036,43600.0
2013-09-13 14:45:00,39.71,39.74,39.71,39.72,43400.0,35.5036,35.5304,35.5036,35.5126,43400.0
2013-09-13 14:50:00,39.72,39.74,39.72,39.74,26200.0,35.5126,35.5304,35.5126,35.5304,26200.0
2013-09-13 14:55:00,39.74,39.77,39.74,39.77,47600.0,35.5304,35.5573,35.5304,35.5573,47600.0
2013-09-13 15:00:00,39.77,39.79,39.74,39.77,49600.0,35.5573,35.5751,35.5304,35.5573,49600.0
2013-09-13 15:05:00,39.77,39.79,39.75,39.76,44000.0,35.5573,35.5751,35.5394,35.5483,44000.0
2013-09-13 15:10:00,39.76,39.77,39.74,39.77,45600.0,35.5483,35.5573,35.5304,35.5573,45600.0
2013-09-13 15:15:00,39.77,39.77,39.75,39.76,25800.0,35.5573,35.5573,35.5394,35.5483,25800.0
2013-09-13 15:20:00,39.76,39.77,39.74,39.76,37200.0,35.5483,35.5573,35.5304,35.5483,37200.0
2013-09-13 15:25:00,39.76,39.76,39.74,39.74,51600.0,35.5483,35.5483,35.5304,35.5304,51600.0
2013-09-13 15:30:00,39.75,39.76,39.74,39.75,29200.0,35.5394,35.5483,35.5304,35.5394,29200.0
2013-09-13 15:35:00,39.75,39.77,39.74,39.74,27000.0,35.5394,35.5573,35.5304,35.5304,27000.0
2013-09-13 15:40:00,39.74,39.77,39.74,39.76,36400.0,35.5304,35.5573,35.5304,35.5483,36400.0
2013-09-13 15:45:00,39.76,39.82,39.75,39.79,120800.0,35.5483,35.602,35.5394,35.5751,120800.0
2013-09-13 15:50:00,39.79,39.81,39.77,39.8,145000.0,35.5751,35.593,35.5573,35.5841,145000.0
2013-09-13 15:55:00,39.8,39.87,39.8,39.85,223800.0,35.5841,35.6467,35.5841,35.6288,223800.0
2013-09-16 09:30:00,40.33,40.42,40.22,40.32,92000.0,36.0579,36.1384,35.9596,36.049,92000.0
2013-09-16 09:35:00,40.36,40.4,40.29,40.3,99200.0,36.0848,36.1205,36.0222,36.0311,99200.0
2013-09-16 09:40:00,40.32,40.43,40.32,40.43,44800.0,36.049,36.1473,36.049,36.1473,44800.0
2013-09-16 09:45:00,40.43,40.49,40.42,40.46,45000.0,36.1473,36.201,36.1384,36.1742,45000.0
2013-09-16 09:50:00,40.46,40.48,40.4,40.47,24600.0,36.1742,36.192,36.1205,36.1831,24600.0
2013-09-16 09:55:00,40.44,40.47,40.27,40.29,177200.0,36.1563,36.1831,36.0043,36.0222,177200.0
2013-09-16 10:00:00,40.3,40.4,40.24,40.4,91200.0,36.0311,36.1205,35.9775,36.1205,91200.0
2013-09-16 10:05:00,40.4,40.4,40.35,40.35,37200.0,36.1205,36.1205,36.0758,36.0758,37200.0
2013-09-16 10:10:00,40.35,40.4,40.33,40.37,59200.0,36.0758,36.1205,36.0579,36.0937,59200.0
2013-09-16 10:15:00,40.36,40.4,40.36,40.39,18600.0,36.0848,36.1205,36.0848,36.1116,18600.0
2013-09-16 10:20:00,40.38,40.41,40.35,40.38,43600.0,36.1026,36.1295,36.0758,36.1026,43600.0
2013-09-16 10:25:00,40.38,40.39,40.33,40.33,61600.0,36.1026,36.1116,36.0579,36.0579,61600.0
2013-09-16 10:30:00,40.33,40.38,40.31,40.35,32800.0,36.0579,36.1026,36.0401,36.0758,32800.0
2013-09-16 10:35:00,40.34,40.39,40.34,40.35,37000.0,36.0669,36.1116,36.0669,36.0758,37000.0
2013-09-16 10:40:00,40.35,40.38,40.35,40.35,31400.0,36.0758,36.1026,36.0758,36.0758,31400.0
2013-09-16 10:45:00,40.36,40.39,40.36,40.38,27400.0,36.0848,36.1116,36.0848,36.1026,27400.0
2013-09-16 10:50:00,40.37,40.38,40.35,40.37,41200.0,36.0937,36.1026,36.0758,36.0937,41200.0
2013-09-16 10:55:00,40.37,40.38,40.35,40.37,56600.0,36.0937,36.1026,36.0758,36.0937,56600.0
2013-09-16 11:00:00,40.37,40.38,40.35,40.35,110600.0,36.0937,36.1026,36.0758,36.0758,110600.0
2013-09-16 11:05:00,40.35,40.38,40.35,40.37,48600.0,36.0758,36.1026,36.0758,36.0937,48600.0
2013-09-16 11:10:00,40.37,40.37,40.35,40.35,55800.0,36.0937,36.0937,36.0758,36.0758,55800.0
2013-09-16 11:15:00,40.35,40.37,40.35,40.37,18800.0,36.0758,36.0937,36.0758,36.0937,18800.0
2013-09-16 11:20:00,40.36,40.37,40.35,40.35,33000.0,36.0848,36.0937,36.0758,36.0758,33000.0
2013-09-16 11:25:00,40.35,40.44,40.35,40.42,45000.0,36.0758,36.1563,36.0758,36.1384,45000.0
2013-09-16 11:30:00,40.41,40.41,40.35,40.35,33000.0,36.1295,36.1295,36.0758,36.0758,33000.0
2013-09-16 11:35:00,40.36,40.37,40.35,40.37,32400.0,36.0848,36.0937,36.0758,36.0937,32400.0
2013-09-16 11:40:00,40.36,40.39,40.35,40.37,93800.0,36.0848,36.1116,36.0758,36.0937,93800.0
2013-09-16 11:45:00,40.37,40.38,40.36,40.38,10600.0,36.0937,36.1026,36.0848,36.1026,10600.0
2013-09-16 11:50:00,40.38,40.38,40.36,40.37,39400.0,36.1026,36.1026,36.0848,36.0937,39400.0
2013-09-16 11:55:00,40.37,40.38,40.35,40.38,60400.0,36.0937,36.1026,36.0758,36.1026,60400.0
2013-09-16 12:00:00,40.37,40.38,40.36,40.37,19800.0,36.0937,36.1026,36.0848,36.0937,19800.0
2013-09-16 12:05:00,40.37,40.38,40.36,40.38,21600.0,36.0937,36.1026,36.0848,36.1026,21600.0
2013-09-16 12:10:00,40.37,40.38,40.36,40.37,28600.0,36.0937,36.1026,36.0848,36.0937,28600.0
2013-09-16 12:15:00,40.38,40.38,40.36,40.37,29800.0,36.1026,36.1026,36.0848,36.0937,29800.0
2013-09-16 12:20:00,40.37,40.38,40.36,40.37,35400.0,36.0937,36.1026,36.0848,36.0937,35400.0
2013-09-16 12:25:00,40.37,40.38,40.37,40.38,23600.0,36.0937,36.1026,36.0937,36.1026,23600.0
2013-09-16 12:30:00,40.38,40.38,40.35,40.37,31200.0,36.1026,36.1026,36.0758,36.0937,31200.0
2013-09-16 12:35:00,40.37,40.41,40.35,40.41,41600.0,36.0937,36.1295,36.0758,36.1295,41600.0
2013-09-16 12:40:00,40.41,40.44,40.41,40.43,21600.0,36.1295,36.1563,36.1295,36.1473,21600.0
2013-09-16 12:45:00,40.42,40.42,40.38,40.41,63400.0,36.1384,36.1384,36.1026,36.1295,63400.0
2013-09-16 12:50:00,40.42,40.42,40.39,40.4,25400.0,36.1384,36.1384,36.1116,36.1205,25400.0
2013-09-16 12:55:00,40.38,40.4,40.36,40.4,56000.0,36.1026,36.1205,36.0848,36.1205,56000.0
2013-09-16 13:00:00,40.4,40.47,40.4,40.45,63200.0,36.1205,36.1831,36.1205,36.1652,63200.0
2013-09-16 13:05:00,40.43,40.44,40.38,40.38,21600.0,36.1473,36.1563,36.1026,36.1026,21600.0
2013-09-16 13:10:00,40.39,40.42,40.39,40.42,16600.0,36.1116,36.1384,36.1116,36.1384,16600.0
2013-09-16 13:15:00,40.42,40.44,40.41,40.44,16200.0,36.1384,36.1563,36.1295,36.1563,16200.0
2013-09-16 13:20:00,40.44,40.47,40.44,40.47,24400.0,36.1563,36.1831,36.1563,36.1831,24400.0
2013-09-16 13:25:00,40.47,40.52,40.47,40.52,79200.0,36.1831,36.2278,36.1831,36.2278,79200.0
2013-09-16 13:30:00,40.52,40.53,40.51,40.52,42800.0,36.2278,36.2368,36.2189,36.2278,42800.0
2013-09-16 13:35:00,40.52,40.55,40.51,40.55,34000.0,36.2278,36.2546,36.2189,36.2546,34000.0
2013-09-16 13:40:00,40.55,40.57,40.45,40.49,120800.0,36.2546,36.2725,36.1652,36.201,120800.0
2013-09-16 13:45:00,40.48,40.5,40.47,40.49,22800.0,36.192,36.2099,36.1831,36.201,22800.0
2013-09-16 13:50:00,40.49,40.5,40.47,40.49,21400.0,36.201,36.2099,36.1831,36.201,21400.0
2013-09-16 13:55:00,40.49,40.52,40.46,40.52,33800.0,36.201,36.2278,36.1742,36.2278,33800.0
2013-09-16 14:00:00,40.52,40.55,40.46,40.48,41400.0,36.2278,36.2546,36.1742,36.192,41400.0
2013-09-16 14:05:00,40.48,40.51,40.46,40.48,39400.0,36.192,36.2189,36.1742,36.192,39400.0
2013-09-16 14:10:00,40.48,40.5,40.47,40.49,29000.0,36.192,36.2099,36.1831,36.201,29000.0
2013-09-16 14:15:00,40.49,40.52,40.49,40.49,41600.0,36.201,36.2278,36.201,36.201,41600.0
2013-09-16 14:20:00,40.49,40.52,40.48,40.5,48200.0,36.201,36.2278,36.192,36.2099,48200.0
2013-09-16 14:25:00,40.5,40.54,40.49,40.52,27200.0,36.2099,36.2457,36.201,36.2278,27200.0
2013-09-16 14:30:00,40.51,40.51,40.46,40.49,60600.0,36.2189,36.2189,36.1742,36.201,60600.0
2013-09-16 14:35:00,40.48,40.5,40.42,40.42,66600.0,36.192,36.2099,36.1384,36.1384,66600.0
2013-09-16 14:40:00,40.43,40.44,40.39,40.41,39600.0,36.1473,36.1563,36.1116,36.1295,39600.0
2013-09-16 14:45:00,40.41,40.47,40.4,40.46,31200.0,36.1295,36.1831,36.1205,36.1742,31200.0
2013-09-16 14:50:00,40.45,40.48,40.42,40.43,26200.0,36.1652,36.192,36.1384,36.1473,26200.0
2013-09-16 14:55:00,40.43,40.44,40.4,40.4,43600.0,36.1473,36.1563,36.1205,36.1205,43600.0
2013-09-16 15:00:00,40.4,40.41,40.34,40.37,58400.0,36.1205,36.1295,36.0669,36.0937,58400.0
2013-09-16 15:05:00,40.37,40.41,40.33,40.41,37800.0,36.0937,36.1295,36.0579,36.1295,37800.0
2013-09-16 15:10:00,40.4,40.44,40.4,40.42,26000.0,36.1205,36.1563,36.1205,36.1384,26000.0
2013-09-16 15:15:00,40.41,40.43,40.41,40.42,34200.0,36.1295,36.1473,36.1295,36.1384,34200.0
2013-09-16 15:20:00,40.42,40.43,40.36,40.36,39400.0,36.1384,36.1473,36.0848,36.0848,39400.0
2013-09-16 15:25:00,40.36,40.39,40.34,40.35,62000.0,36.0848,36.1116,36.0669,36.0758,62000.0
2013-09-16 15:30:00,40.35,40.38,40.33,40.37,78600.0,36.0758,36.1026,36.0579,36.0937,78600.0
2013-09-16 15:35:00,40.38,40.39,40.34,40.38,66200.0,36.1026,36.1116,36.0669,36.1026,66200.0
2013-09-16 15:40:00,40.38,40.4,40.34,40.35,74400.0,36.1026,36.1205,36.0669,36.0758,74400.0
2013-09-16 15:45:00,40.35,40.43,40.35,40.38,141600.0,36.0758,36.1473,36.0758,36.1026,141600.0
2013-09-16 15:50:00,40.38,40.41,40.37,40.4,149000.0,36.1026,36.1295,36.0937,36.1205,149000.0
2013-09-16 15:55:00,40.4,40.45,40.4,40.43,238000.0,36.1205,36.1652,36.1205,36.1473,238000.0
2013-09-17 09:30:00,40.52,40.63,40.45,40.47,46400.0,36.2278,36.3262,36.1652,36.1831,46400.0
2013-09-17 09:35:00,40.51,40.51,40.43,40.45,36800.0,36.2189,36.2189,36.1473,36.1652,36800.0
2013-09-17 09:40:00,40.46,40.46,40.32,40.44,24000.0,36.1742,36.1742,36.049,36.1563,24000.0
2013-09-17 09:45:00,40.45,40.52,40.42,40.51,17600.0,36.1652,36.2278,36.1384,36.2189,17600.0
2013-09-17 09:50:00,40.51,40.52,40.45,40.5,42400.0,36.2189,36.2278,36.1652,36.2099,42400.0
2013-09-17 09:55:00,40.51,40.51,40.42,40.42,21200.0,36.2189,36.2189,36.1384,36.1384,21200.0
2013-09-17 10:00:00,40.43,40.49,40.41,40.49,15000.0,36.1473,36.201,36.1295,36.201,15000.0
2013-09-17 10:05:00,40.49,40.49,40.43,40.48,26600.0,36.201,36.201,36.1473,36.192,26600.0
2013-09-17 10:10:00,40.49,40.5,40.47,40.5,13000.0,36.201,36.2099,36.1831,36.2099,13000.0
2013-09-17 10:15:00,40.49,40.5,40.46,40.49,13400.0,36.201,36.2099,36.1742,36.201,13400.0
2013-09-17 10:20:00,40.49,40.51,40.48,40.5,26000.0,36.201,36.2189,36.192,36.2099,26000.0
2013-09-17 10:25:00,40.5,40.51,40.48,40.49,14200.0,36.2099,36.2189,36.192,36.201,14200.0
2013-09-17 10:30:00,40.49,40.5,40.48,40.5,19400.0,36.201,36.2099,36.192,36.2099,19400.0
2013-09-17 10:35:00,40.49,40.51,40.48,40.49,25400.0,36.201,36.2189,36.192,36.201,25400.0
2013-09-17 10:40:00,40.49,40.57,40.47,40.5,189600.0,36.201,36.2725,36.1831,36.2099,189600.0
2013-09-17 10:45:00,40.5,40.58,40.5,40.56,140000.0,36.2099,36.2815,36.2099,36.2636,140000.0
2013-09-17 10:50:00,40.58,40.59,40.55,40.57,33200.0,36.2815,36.2904,36.2546,36.2725,33200.0
2013-09-17 10:55:00,40.58,40.62,40.57,40.61,20000.0,36.2815,36.3172,36.2725,36.3083,20000.0
2013-09-17 11:00:00,40.61,40.7,40.61,40.7,45600.0,36.3083,36.3887,36.3083,36.3887,45600.0
2013-09-17 11:05:00,40.69,40.73,40.69,40.72,22600.0,36.3798,36.4156,36.3798,36.4066,22600.0
2013-09-17 11:10:00,40.71,40.71,40.67,40.67,11600.0,36.3977,36.3977,36.3619,36.3619,11600.0
2013-09-17 11:15:00,40.67,40.67,40.65,40.67,16000.0,36.3619,36.3619,36.344,36.3619,16000.0
2013-09-17 11:20:00,40.67,40.68,40.63,40.67,44600.0,36.3619,36.3709,36.3262,36.3619,44600.0
2013-09-17 11:25:00,40.67,40.7,40.67,40.69,17200.0,36.3619,36.3887,36.3619,36.3798,17200.0
2013-09-17 11:30:00,40.69,40.7,40.66,40.67,13800.0,36.3798,36.3887,36.353,36.3619,13800.0
2013-09-17 11:35:00,40.66,40.68,40.65,40.66,26200.0,36.353,36.3709,36.344,36.353,26200.0
2013-09-17 11:40:00,40.66,40.69,40.66,40.67,22600.0,36.353,36.3798,36.353,36.3619,22600.0
2013-09-17 11:45:00,40.68,40.69,40.67,40.67,15600.0,36.3709,36.3798,36.3619,36.3619,15600.0
2013-09-17 11:50:00,40.66,40.72,40.66,40.7,35200.0,36.353,36.4066,36.353,36.3887,35200.0
2013-09-17 11:55:00,40.7,40.73,40.7,40.73,15800.0,36.3887,36.4156,36.3887,36.4156,15800.0
2013-09-17 12:00:00,40.73,40.73,40.71,40.71,13200.0,36.4156,36.4156,36.3977,36.3977,13200.0
2013-09-17 12:05:00,40.71,40.74,40.71,40.72,38000.0,36.3977,36.4245,36.3977,36.4066,38000.0
2013-09-17 12:10:00,40.73,40.79,40.73,40.79,60200.0,36.4156,36.4692,36.4156,36.4692,60200.0
2013-09-17 12:15:00,40.79,40.8,40.78,40.79,14600.0,36.4692,36.4782,36.4603,36.4692,14600.0
2013-09-17 12:20:00,40.8,40.8,40.77,40.77,18200.0,36.4782,36.4782,36.4513,36.4513,18200.0
2013-09-17 12:25:00,40.77,40.77,40.74,40.75,8400.0,36.4513,36.4513,36.4245,36.4334,8400.0
2013-09-17 12:30:00,40.74,40.76,40.73,40.74,10400.0,36.4245,36.4424,36.4156,36.4245,10400.0
2013-09-17 12:35:00,40.74,40.74,40.7,40.74,16200.0,36.4245,36.4245,36.3887,36.4245,16200.0
2013-09-17 12:40:00,40.73,40.77,40.73,40.76,16600.0,36.4156,36.4513,36.4156,36.4424,16600.0
2013-09-17 12:45:00,40.76,40.83,40.76,40.83,40800.0,36.4424,36.505,36.4424,36.505,40800.0
2013-09-17 12:50:00,40.83,40.85,40.8,40.85,24400.0,36.505,36.5229,36.4782,36.5229,24400.0
2013-09-17 12:55:00,40.85,40.9,40.84,40.88,47800.0,36.5229,36.5676,36.5139,36.5497,47800.0
2013-09-17 13:00:00,40.88,40.91,40.88,40.91,20200.0,36.5497,36.5765,36.5497,36.5765,20200.0
2013-09-17 13:05:00,40.92,40.92,40.9,40.91,27600.0,36.5854,36.5854,36.5676,36.5765,27600.0
2013-09-17 13:10:00,40.9,40.9,40.85,40.85,21000.0,36.5676,36.5676,36.5229,36.5229,21000.0
2013-09-17 13:15:00,40.85,40.85,40.79,40.79,19200.0,36.5229,36.5229,36.4692,36.4692,19200.0
2013-09-17 13:20:00,40.8,40.83,40.79,40.83,20000.0,36.4782,36.505,36.4692,36.505,20000.0
2013-09-17 13:25:00,40.83,40.83,40.8,40.81,13000.0,36.505,36.505,36.4782,36.4871,13000.0
2013-09-17 13:30:00,40.81,40.82,40.79,40.79,25000.0,36.4871,36.496,36.4692,36.4692,25000.0
2013-09-17 13:35:00,40.79,40.81,40.79,40.81,21600.0,36.4692,36.4871,36.4692,36.4871,21600.0
2013-09-17 13:40:00,40.81,40.82,40.79,40.81,35200.0,36.4871,36.496,36.4692,36.4871,35200.0
2013-09-17 13:45:00,40.81,40.82,40.79,40.8,33000.0,36.4871,36.496,36.4692,36.4782,33000.0
2013-09-17 13:50:00,40.8,40.82,40.8,40.8,21200.0,36.4782,36.496,36.4782,36.4782,21200.0
2013-09-17 13:55:00,40.8,40.83,40.79,40.79,22800.0,36.4782,36.505,36.4692,36.4692,22800.0
2013-09-17 14:00:00,40.8,40.84,40.79,40.83,18200.0,36.4782,36.5139,36.4692,36.505,18200.0
2013-09-17 14:05:00,40.84,40.84,40.8,40.8,20800.0,36.5139,36.5139,36.4782,36.4782,20800.0
2013-09-17 14:10:00,40.81,40.82,40.79,40.8,12800.0,36.4871,36.496,36.4692,36.4782,12800.0
2013-09-17 14:15:00,40.79,40.81,40.78,40.79,17600.0,36.4692,36.4871,36.4603,36.4692,17600.0
2013-09-17 14:20:00,40.79,40.79,40.77,40.79,14600.0,36.4692,36.4692,36.4513,36.4692,14600.0
2013-09-17 14:25:00,40.79,40.8,40.75,40.76,13800.0,36.4692,36.4782,36.4334,36.4424,13800.0
2013-09-17 14:30:00,40.76,40.77,40.74,40.74,21800.0,36.4424,36.4513,36.4245,36.4245,21800.0
2013-09-17 14:35:00,40.74,40.74,40.72,40.72,18000.0,36.4245,36.4245,36.4066,36.4066,18000.0
2013-09-17 14:40:00,40.72,40.72,40.71,40.72,10800.0,36.4066,36.4066,36.3977,36.4066,10800.0
2013-09-17 14:45:00,40.72,40.72,40.71,40.71,10000.0,36.4066,36.4066,36.3977,36.3977,10000.0
2013-09-17 14:50:00,40.71,40.71,40.68,40.69,14000.0,36.3977,36.3977,36.3709,36.3798,14000.0
2013-09-17 14:55:00,40.69,40.71,40.69,40.7,15200.0,36.3798,36.3977,36.3798,36.3887,15200.0
2013-09-17 15:00:00,40.7,40.71,40.67,40.67,15000.0,36.3887,36.3977,36.3619,36.3619,15000.0
2013-09-17 15:05:00,40.67,40.67,40.6,40.62,45600.0,36.3619,36.3619,36.2993,36.3172,45600.0
2013-09-17 15:10:00,40.62,40.62,40.58,40.59,34400.0,36.3172,36.3172,36.2815,36.2904,34400.0
2013-09-17 15:15:00,40.58,40.59,40.54,40.55,31200.0,36.2815,36.2904,36.2457,36.2546,31200.0
2013-09-17 15:20:00,40.56,40.56,40.52,40.54,205000.0,36.2636,36.2636,36.2278,36.2457,205000.0
2013-09-17 15:25:00,40.54,40.6,40.54,40.6,82000.0,36.2457,36.2993,36.2457,36.2993,82000.0
2013-09-17 15:30:00,40.6,40.61,40.56,40.56,42200.0,36.2993,36.3083,36.2636,36.2636,42200.0
2013-09-17 15:35:00,40.56,40.58,40.55,40.57,79000.0,36.2636,36.2815,36.2546,36.2725,79000.0
2013-09-17 15:40:00,40.57,40.57,40.54,40.55,48600.0,36.2725,36.2725,36.2457,36.2546,48600.0
2013-09-17 15:45:00,40.55,40.55,40.55,40.55,36200.0,36.2546,36.2546,36.2546,36.2546,36200.0
2013-09-17 15:50:00,40.55,40.56,40.52,40.56,168200.0,36.2546,36.2636,36.2278,36.2636,168200.0
2013-09-17 15:55:00,40.56,40.56,40.52,40.56,756400.0,36.2636,36.2636,36.2278,36.2636,756400.0
2013-09-18 09:30:00,40.96,41.13,40.9,41.08,190800.0,36.6212,36.7732,36.5676,36.7285,190800.0
2013-09-18 09:35:00,41.07,41.12,41.02,41.06,277600.0,36.7196,36.7643,36.6748,36.7106,277600.0
2013-09-18 09:40:00,41.08,41.21,41.05,41.18,76000.0,36.7285,36.8447,36.7017,36.8179,76000.0
2013-09-18 09:45:00,41.18,41.34,41.18,41.34,98200.0,36.8179,36.961,36.8179,36.961,98200.0
2013-09-18 09:50:00,41.34,41.49,41.31,41.47,80200.0,36.961,37.0951,36.9341,37.0772,80200.0
2013-09-18 09:55:00,41.48,41.48,41.39,41.39,125200.0,37.0861,37.0861,37.0057,37.0057,125200.0
2013-09-18 10:00:00,41.4,41.47,41.37,41.46,121000.0,37.0146,37.0772,36.9878,37.0682,121000.0
2013-09-18 10:05:00,41.47,41.62,41.46,41.59,90200.0,37.0772,37.2113,37.0682,37.1845,90200.0
2013-09-18 10:10:00,41.59,41.67,41.59,41.63,78800.0,37.1845,37.256,37.1845,37.2202,78800.0
2013-09-18 10:15:00,41.63,41.65,41.6,41.6,78000.0,37.2202,37.2381,37.1934,37.1934,78000.0
2013-09-18 10:20:00,41.61,41.63,41.6,41.62,143800.0,37.2023,37.2202,37.1934,37.2113,143800.0
2013-09-18 10:25:00,41.62,41.68,41.51,41.52,256400.0,37.2113,37.2649,37.1129,37.1219,256400.0
2013-09-18 10:30:00,41.52,41.54,41.42,41.42,106000.0,37.1219,37.1398,37.0325,37.0325,106000.0
2013-09-18 10:35:00,41.43,41.49,41.41,41.44,68800.0,37.0414,37.0951,37.0235,37.0504,68800.0
2013-09-18 10:40:00,41.44,41.45,41.34,41.34,154400.0,37.0504,37.0593,36.961,36.961,154400.0
2013-09-18 10:45:00,41.34,41.45,41.3,41.44,80200.0,36.961,37.0593,36.9252,37.0504,80200.0
2013-09-18 10:50:00,41.44,41.46,41.43,41.44,38200.0,37.0504,37.0682,37.0414,37.0504,38200.0
2013-09-18 10:55:00,41.44,41.49,41.44,41.49,33400.0,37.0504,37.0951,37.0504,37.0951,33400.0
2013-09-18 11:00:00,41.48,41.49,41.42,41.42,30200.0,37.0861,37.0951,37.0325,37.0325,30200.0
2013-09-18 11:05:00,41.42,41.42,41.37,41.37,40600.0,37.0325,37.0325,36.9878,36.9878,40600.0
2013-09-18 11:10:00,41.37,41.38,41.35,41.37,31200.0,36.9878,36.9967,36.9699,36.9878,31200.0
2013-09-18 11:15:00,41.38,41.38,41.37,41.38,90200.0,36.9967,36.9967,36.9878,36.9967,90200.0
2013-09-18 11:20:00,41.37,41.37,41.33,41.33,95200.0,36.9878,36.9878,36.952,36.952,95200.0
2013-09-18 11:25:00,41.33,41.33,41.31,41.33,65000.0,36.952,36.952,36.9341,36.952,65000.0
2013-09-18 11:30:00,41.33,41.33,41.27,41.27,102400.0,36.952,36.952,36.8984,36.8984,102400.0
2013-09-18 11:35:00,41.27,41.28,41.24,41.25,60200.0,36.8984,36.9073,36.8715,36.8805,60200.0
2013-09-18 11:40:00,41.24,41.24,41.2,41.21,78800.0,36.8715,36.8715,36.8358,36.8447,78800.0
2013-09-18 11:45:00,41.21,41.26,41.2,41.26,54600.0,36.8447,36.8894,36.8358,36.8894,54600.0
2013-09-18 11:50:00,41.26,41.41,41.26,41.4,83600.0,36.8894,37.0235,36.8894,37.0146,83600.0
2013-09-18 11:55:00,41.41,41.48,41.4,41.46,63800.0,37.0235,37.0861,37.0146,37.0682,63800.0
2013-09-18 12:00:00,41.46,41.54,41.43,41.52,115800.0,37.0682,37.1398,37.0414,37.1219,115800.0
2013-09-18 12:05:00,41.51,41.58,41.51,41.58,59400.0,37.1129,37.1755,37.1129,37.1755,59400.0
2013-09-18 12:10:00,41.58,41.6,41.52,41.54,62800.0,37.1755,37.1934,37.1219,37.1398,62800.0
2013-09-18 12:15:00,41.52,41.52,41.45,41.45,38000.0,37.1219,37.1219,37.0593,37.0593,38000.0
2013-09-18 12:20:00,41.46,41.49,41.43,41.47,78000.0,37.0682,37.0951,37.0414,37.0772,78000.0
2013-09-18 12:25:00,41.47,41.49,41.47,41.47,25600.0,37.0772,37.0951,37.0772,37.0772,25600.0
2013-09-18 12:30:00,41.48,41.48,41.42,41.45,21400.0,37.0861,37.0861,37.0325,37.0593,21400.0
2013-09-18 12:35:00,41.45,41.46,41.38,41.38,30600.0,37.0593,37.0682,36.9967,36.9967,30600.0
2013-09-18 12:40:00,41.39,41.4,41.38,41.38,27600.0,37.0057,37.0146,36.9967,36.9967,27600.0
2013-09-18 12:45:00,41.38,41.38,41.27,41.27,37200.0,36.9967,36.9967,36.8984,36.8984,37200.0
2013-09-18 12:50:00,41.27,41.29,41.27,41.27,22600.0,36.8984,36.9162,36.8984,36.8984,22600.0
2013-09-18 12:55:00,41.27,41.28,41.26,41.28,21600.0,36.8984,36.9073,36.8894,36.9073,21600.0
2013-09-18 13:00:00,41.28,41.38,41.27,41.35,57200.0,36.9073,36.9967,36.8984,36.9699,57200.0
2013-09-18 13:05:00,41.34,41.4,41.33,41.4,40000.0,36.961,37.0146,36.952,37.0146,40000.0
2013-09-18 13:10:00,41.4,41.42,41.37,41.4,49600.0,37.0146,37.0325,36.9878,37.0146,49600.0
2013-09-18 13:15:00,41.4,41.42,41.35,41.42,61400.0,37.0146,37.0325,36.9699,37.0325,61400.0
2013-09-18 13:20:00,41.41,41.49,41.4,41.49,52600.0,37.0235,37.0951,37.0146,37.0951,52600.0
2013-09-18 13:25:00,41.48,41.55,41.48,41.52,50600.0,37.0861,37.1487,37.0861,37.1219,50600.0
2013-09-18 13:30:00,41.52,41.54,41.45,41.53,76000.0,37.1219,37.1398,37.0593,37.1308,76000.0
2013-09-18 13:35:00,41.53,41.55,41.46,41.46,60000.0,37.1308,37.1487,37.0682,37.0682,60000.0
2013-09-18 13:40:00,41.46,41.46,41.33,41.33,90600.0,37.0682,37.0682,36.952,36.952,90600.0
2013-09-18 13:45:00,41.33,41.38,41.33,41.35,71000.0,36.952,36.9967,36.952,36.9699,71000.0
2013-09-18 13:50:00,41.35,41.35,41.27,41.27,77000.0,36.9699,36.9699,36.8984,36.8984,77000.0
2013-09-18 13:55:00,41.28,41.34,41.27,41.31,62600.0,36.9073,36.961,36.8984,36.9341,62600.0
2013-09-18 14:00:00,41.32,41.69,41.32,41.56,120800.0,36.9431,37.2739,36.9431,37.1576,120800.0
2013-09-18 14:05:00,41.55,41.62,41.52,41.6,63000.0,37.1487,37.2113,37.1219,37.1934,63000.0
2013-09-18 14:10:00,41.63,41.73,41.6,41.6,62600.0,37.2202,37.3096,37.1934,37.1934,62600.0
2013-09-18 14:15:00,41.6,41.66,41.6,41.64,52000.0,37.1934,37.2471,37.1934,37.2292,52000.0
2013-09-18 14:20:00,41.65,41.73,41.63,41.68,141400.0,37.2381,37.3096,37.2202,37.2649,141400.0
2013-09-18 14:25:00,41.68,41.69,41.63,41.63,84400.0,37.2649,37.2739,37.2202,37.2202,84400.0
2013-09-18 14:30:00,41.63,41.63,41.6,41.62,63000.0,37.2202,37.2202,37.1934,37.2113,63000.0
2013-09-18 14:35:00,41.63,41.63,41.6,41.62,64000.0,37.2202,37.2202,37.1934,37.2113,64000.0
2013-09-18 14:40:00,41.62,41.63,41.6,41.62,46000.0,37.2113,37.2202,37.1934,37.2113,46000.0
2013-09-18 14:45:00,41.62,41.63,41.61,41.63,42600.0,37.2113,37.2202,37.2023,37.2202,42600.0
2013-09-18 14:50:00,41.63,41.64,41.62,41.63,76000.0,37.2202,37.2292,37.2113,37.2202,76000.0
2013-09-18 14:55:00,41.63,41.7,41.62,41.7,209000.0,37.2202,37.2828,37.2113,37.2828,209000.0
2013-09-18 15:00:00,41.71,41.77,41.71,41.74,163600.0,37.2918,37.3454,37.2918,37.3186,163600.0
2013-09-18 15:05:00,41.75,41.8,41.74,41.79,173600.0,37.3275,37.3722,37.3186,37.3633,173600.0
2013-09-18 15:10:00,41.79,41.79,41.76,41.77,58800.0,37.3633,37.3633,37.3365,37.3454,58800.0
2013-09-18 15:15:00,41.77,41.78,41.73,41.74,57400.0,37.3454,37.3543,37.3096,37.3186,57400.0
2013-09-18 15:20:00,41.75,41.79,41.74,41.79,95800.0,37.3275,37.3633,37.3186,37.3633,95800.0
2013-09-18 15:25:00,41.79,41.84,41.79,41.83,83200.0,37.3633,37.408,37.3633,37.399,83200.0
2013-09-18 15:30:00,41.83,41.84,41.82,41.82,134400.0,37.399,37.408,37.3901,37.3901,134400.0
2013-09-18 15:35:00,41.82,41.88,41.78,41.87,75400.0,37.3901,37.4437,37.3543,37.4348,75400.0
2013-09-18 15:40:00,41.87,41.88,41.84,41.87,75600.0,37.4348,37.4437,37.408,37.4348,75600.0
2013-09-18 15:45:00,41.87,41.87,41.83,41.83,89200.0,37.4348,37.4348,37.399,37.399,89200.0
2013-09-18 15:50:00,41.83,41.85,41.79,41.79,105800.0,37.399,37.4169,37.3633,37.3633,105800.0
2013-09-18 15:55:00,41.79,41.81,41.78,41.81,190400.0,37.3633,37.3812,37.3543,37.3812,190400.0
2013-09-19 09:30:00,42.02,42.09,41.89,42.07,103800.0,37.5689,37.6315,37.4527,37.6136,103800.0
2013-09-19 09:35:00,42.06,42.06,41.91,41.91,72800.0,37.6047,37.6047,37.4706,37.4706,72800.0
2013-09-19 09:40:00,41.91,41.92,41.79,41.82,88200.0,37.4706,37.4795,37.3633,37.3901,88200.0
2013-09-19 09:45:00,41.82,41.88,41.81,41.83,54000.0,37.3901,37.4437,37.3812,37.399,54000.0
2013-09-19 09:50:00,41.83,41.83,41.52,41.58,128200.0,37.399,37.399,37.1219,37.1755,128200.0
2013-09-19 09:55:00,41.58,41.6,41.53,41.59,71400.0,37.1755,37.1934,37.1308,37.1845,71400.0
2013-09-19 10:00:00,41.6,41.62,41.54,41.56,109000.0,37.1934,37.2113,37.1398,37.1576,109000.0
2013-09-19 10:05:00,41.57,41.6,41.48,41.5,91400.0,37.1666,37.1934,37.0861,37.104,91400.0
2013-09-19 10:10:00,41.5,41.52,41.37,41.38,61000.0,37.104,37.1219,36.9878,36.9967,61000.0
2013-09-19 10:15:00,41.38,41.39,41.32,41.35,113600.0,36.9967,37.0057,36.9431,36.9699,113600.0
2013-09-19 10:20:00,41.35,41.36,41.31,41.35,202200.0,36.9699,36.9788,36.9341,36.9699,202200.0
2013-09-19 10:25:00,41.35,41.49,41.32,41.49,116400.0,36.9699,37.0951,36.9431,37.0951,116400.0
2013-09-19 10:30:00,41.49,41.54,41.42,41.43,103800.0,37.0951,37.1398,37.0325,37.0414,103800.0
2013-09-19 10:35:00,41.42,41.47,41.42,41.46,47800.0,37.0325,37.0772,37.0325,37.0682,47800.0
2013-09-19 10:40:00,41.47,41.49,41.46,41.47,28200.0,37.0772,37.0951,37.0682,37.0772,28200.0
2013-09-19 10:45:00,41.47,41.47,41.42,41.44,25200.0,37.0772,37.0772,37.0325,37.0504,25200.0
2013-09-19 10:50:00,41.44,41.44,41.39,41.44,35800.0,37.0504,37.0504,37.0057,37.0504,35800.0
2013-09-19 10:55:00,41.45,41.47,41.41,41.41,49200.0,37.0593,37.0772,37.0235,37.0235,49200.0
2013-09-19 11:00:00,41.42,41.45,41.38,41.38,40600.0,37.0325,37.0593,36.9967,36.9967,40600.0
2013-09-19 11:05:00,41.4,41.4,41.35,41.36,31200.0,37.0146,37.0146,36.9699,36.9788,31200.0
2013-09-19 11:10:00,41.36,41.4,41.36,41.38,26400.0,36.9788,37.0146,36.9788,36.9967,26400.0
2013-09-19 11:15:00,41.38,41.42,41.36,41.42,26200.0,36.9967,37.0325,36.9788,37.0325,26200.0
2013-09-19 11:20:00,41.42,41.42,41.36,41.37,26000.0,37.0325,37.0325,36.9788,36.9878,26000.0
2013-09-19 11:25:00,41.37,41.41,41.35,41.41,67800.0,36.9878,37.0235,36.9699,37.0235,67800.0
2013-09-19 11:30:00,41.41,41.44,41.34,41.35,88800.0,37.0235,37.0504,36.961,36.9699,88800.0
2013-09-19 11:35:00,41.35,41.39,41.31,41.38,253000.0,36.9699,37.0057,36.9341,36.9967,253000.0
2013-09-19 11:40:00,41.38,41.41,41.37,41.39,68600.0,36.9967,37.0235,36.9878,37.0057,68600.0
2013-09-19 11:45:00,41.39,41.44,41.39,41.44,22800.0,37.0057,37.0504,37.0057,37.0504,22800.0
2013-09-19 11:50:00,41.45,41.45,41.38,41.41,28200.0,37.0593,37.0593,36.9967,37.0235,28200.0
2013-09-19 11:55:00,41.41,41.43,41.38,41.38,21800.0,37.0235,37.0414,36.9967,36.9967,21800.0
2013-09-19 12:00:00,41.4,41.4,41.37,41.38,58600.0,37.0146,37.0146,36.9878,36.9967,58600.0
2013-09-19 12:05:00,41.38,41.42,41.37,41.42,17800.0,36.9967,37.0325,36.9878,37.0325,17800.0
2013-09-19 12:10:00,41.42,41.43,41.4,41.42,31000.0,37.0325,37.0414,37.0146,37.0325,31000.0
2013-09-19 12:15:00,41.42,41.44,41.42,41.44,23400.0,37.0325,37.0504,37.0325,37.0504,23400.0
2013-09-19 12:20:00,41.44,41.51,41.44,41.5,53600.0,37.0504,37.1129,37.0504,37.104,53600.0
2013-09-19 12:25:00,41.49,41.51,41.49,41.49,19600.0,37.0951,37.1129,37.0951,37.0951,19600.0
2013-09-19 12:30:00,41.49,41.5,41.47,41.49,83200.0,37.0951,37.104,37.0772,37.0951,83200.0
2013-09-19 12:35:00,41.49,41.51,41.49,41.5,14400.0,37.0951,37.1129,37.0951,37.104,14400.0
2013-09-19 12:40:00,41.51,41.52,41.49,41.5,24400.0,37.1129,37.1219,37.0951,37.104,24400.0
2013-09-19 12:45:00,41.49,41.51,41.48,41.48,11400.0,37.0951,37.1129,37.0861,37.0861,11400.0
2013-09-19 12:50:00,41.48,41.48,41.43,41.43,9400.0,37.0861,37.0861,37.0414,37.0414,9400.0
2013-09-19 12:55:00,41.44,41.44,41.41,41.41,11400.0,37.0504,37.0504,37.0235,37.0235,11400.0
2013-09-19 13:00:00,41.42,41.46,41.41,41.46,25000.0,37.0325,37.0682,37.0235,37.0682,25000.0
2013-09-19 13:05:00,41.46,41.46,41.38,41.4,24000.0,37.0682,37.0682,36.9967,37.0146,24000.0
2013-09-19 13:10:00,41.4,41.48,41.4,41.48,21200.0,37.0146,37.0861,37.0146,37.0861,21200.0
2013-09-19 13:15:00,41.48,41.51,41.46,41.49,41800.0,37.0861,37.1129,37.0682,37.0951,41800.0
2013-09-19 13:20:00,41.5,41.51,41.49,41.49,15800.0,37.104,37.1129,37.0951,37.0951,15800.0
2013-09-19 13:25:00,41.49,41.5,41.48,41.49,13600.0,37.0951,37.104,37.0861,37.0951,13600.0
2013-09-19 13:30:00,41.49,41.49,41.49,41.49,10600.0,37.0951,37.0951,37.0951,37.0951,10600.0
2013-09-19 13:35:00,41.48,41.5,41.47,41.5,13000.0,37.0861,37.104,37.0772,37.104,13000.0
2013-09-19 13:40:00,41.5,41.51,41.48,41.49,19600.0,37.104,37.1129,37.0861,37.0951,19600.0
2013-09-19 13:45:00,41.49,41.5,41.47,41.5,63800.0,37.0951,37.104,37.0772,37.104,63800.0
2013-09-19 13:50:00,41.49,41.49,41.44,41.45,40600.0,37.0951,37.0951,37.0504,37.0593,40600.0
2013-09-19 13:55:00,41.46,41.48,41.45,41.46,37400.0,37.0682,37.0861,37.0593,37.0682,37400.0
2013-09-19 14:00:00,41.47,41.48,41.44,41.46,29600.0,37.0772,37.0861,37.0504,37.0682,29600.0
2013-09-19 14:05:00,41.46,41.48,41.44,41.48,39800.0,37.0682,37.0861,37.0504,37.0861,39800.0
2013-09-19 14:10:00,41.48,41.48,41.43,41.45,69400.0,37.0861,37.0861,37.0414,37.0593,69400.0
2013-09-19 14:15:00,41.45,41.47,41.43,41.45,103800.0,37.0593,37.0772,37.0414,37.0593,103800.0
2013-09-19 14:20:00,41.46,41.46,41.44,41.44,27800.0,37.0682,37.0682,37.0504,37.0504,27800.0
2013-09-19 14:25:00,41.45,41.45,41.4,41.4,25200.0,37.0593,37.0593,37.0146,37.0146,25200.0
2013-09-19 14:30:00,41.4,41.4,41.38,41.39,20800.0,37.0146,37.0146,36.9967,37.0057,20800.0
2013-09-19 14:35:00,41.4,41.4,41.37,41.37,66400.0,37.0146,37.0146,36.9878,36.9878,66400.0
2013-09-19 14:40:00,41.38,41.38,41.34,41.35,101800.0,36.9967,36.9967,36.961,36.9699,101800.0
2013-09-19 14:45:00,41.35,41.38,41.32,41.36,234200.0,36.9699,36.9967,36.9431,36.9788,234200.0
2013-09-19 14:50:00,41.36,41.38,41.36,41.38,48400.0,36.9788,36.9967,36.9788,36.9967,48400.0
2013-09-19 14:55:00,41.38,41.39,41.37,41.39,246000.0,36.9967,37.0057,36.9878,37.0057,246000.0
2013-09-19 15:00:00,41.4,41.43,41.4,41.42,29400.0,37.0146,37.0414,37.0146,37.0325,29400.0
2013-09-19 15:05:00,41.42,41.42,41.38,41.4,66000.0,37.0325,37.0325,36.9967,37.0146,66000.0
2013-09-19 15:10:00,41.4,41.42,41.4,41.42,24400.0,37.0146,37.0325,37.0146,37.0325,24400.0
2013-09-19 15:15:00,41.42,41.45,41.42,41.45,39000.0,37.0325,37.0593,37.0325,37.0593,39000.0
2013-09-19 15:20:00,41.45,41.46,41.44,41.45,40400.0,37.0593,37.0682,37.0504,37.0593,40400.0
2013-09-19 15:25:00,41.45,41.45,41.42,41.42,142200.0,37.0593,37.0593,37.0325,37.0325,142200.0
2013-09-19 15:30:00,41.43,41.43,41.38,41.4,69000.0,37.0414,37.0414,36.9967,37.0146,69000.0
2013-09-19 15:35:00,41.4,41.41,41.36,41.37,69800.0,37.0146,37.0235,36.9788,36.9878,69800.0
2013-09-19 15:40:00,41.37,41.37,41.35,41.35,96800.0,36.9878,36.9878,36.9699,36.9699,96800.0
2013-09-19 15:45:00,41.35,41.35,41.33,41.33,98000.0,36.9699,36.9699,36.952,36.952,98000.0
2013-09-19 15:50:00,41.33,41.34,41.32,41.33,129400.0,36.952,36.961,36.9431,36.952,129400.0
2013-09-19 15:55:00,41.33,41.35,41.32,41.32,166800.0,36.952,36.9699,36.9431,36.9431,166800.0
2013-09-20 09:30:00,41.34,41.49,41.34,41.42,979200.0,36.961,37.0951,36.961,37.0325,979200.0
2013-09-20 09:35:00,41.43,41.47,41.34,41.38,36000.0,37.0414,37.0772,36.961,36.9967,36000.0
2013-09-20 09:40:00,41.4,41.54,41.4,41.5,28000.0,37.0146,37.1398,37.0146,37.104,28000.0
2013-09-20 09:45:00,41.49,41.55,41.49,41.54,32600.0,37.0951,37.1487,37.0951,37.1398,32600.0
2013-09-20 09:50:00,41.55,41.61,41.54,41.6,35600.0,37.1487,37.2023,37.1398,37.1934,35600.0
2013-09-20 09:55:00,41.59,41.59,41.42,41.46,48200.0,37.1845,37.1845,37.0325,37.0682,48200.0
2013-09-20 10:00:00,41.46,41.51,41.45,41.47,46400.0,37.0682,37.1129,37.0593,37.0772,46400.0
2013-09-20 10:05:00,41.46,41.56,41.46,41.56,31600.0,37.0682,37.1576,37.0682,37.1576,31600.0
2013-09-20 10:10:00,41.56,41.57,41.49,41.51,32600.0,37.1576,37.1666,37.0951,37.1129,32600.0
2013-09-20 10:15:00,41.5,41.56,41.5,41.56,11800.0,37.104,37.1576,37.104,37.1576,11800.0
2013-09-20 10:20:00,41.58,41.63,41.57,41.63,18600.0,37.1755,37.2202,37.1666,37.2202,18600.0
2013-09-20 10:25:00,41.63,41.64,41.59,41.6,15600.0,37.2202,37.2292,37.1845,37.1934,15600.0
2013-09-20 10:30:00,41.6,41.65,41.6,41.65,26000.0,37.1934,37.2381,37.1934,37.2381,26000.0
2013-09-20 10:35:00,41.65,41.68,41.63,41.63,20800.0,37.2381,37.2649,37.2202,37.2202,20800.0
2013-09-20 10:40:00,41.63,41.67,41.63,41.63,21400.0,37.2202,37.256,37.2202,37.2202,21400.0
2013-09-20 10:45:00,41.63,41.63,41.59,41.6,17800.0,37.2202,37.2202,37.1845,37.1934,17800.0
2013-09-20 10:50:00,41.6,41.63,41.6,41.61,16800.0,37.1934,37.2202,37.1934,37.2023,16800.0
2013-09-20 10:55:00,41.61,41.63,41.56,41.57,31600.0,37.2023,37.2202,37.1576,37.1666,31600.0
2013-09-20 11:00:00,41.58,41.58,41.54,41.54,9000.0,37.1755,37.1755,37.1398,37.1398,9000.0
2013-09-20 11:05:00,41.53,41.61,41.53,41.6,30800.0,37.1308,37.2023,37.1308,37.1934,30800.0
2013-09-20 11:10:00,41.6,41.6,41.47,41.48,61600.0,37.1934,37.1934,37.0772,37.0861,61600.0
2013-09-20 11:15:00,41.48,41.49,41.45,41.45,22600.0,37.0861,37.0951,37.0593,37.0593,22600.0
2013-09-20 11:20:00,41.45,41.46,41.43,41.46,12800.0,37.0593,37.0682,37.0414,37.0682,12800.0
2013-09-20 11:25:00,41.46,41.47,41.44,41.45,14800.0,37.0682,37.0772,37.0504,37.0593,14800.0
2013-09-20 11:30:00,41.46,41.46,41.43,41.43,64600.0,37.0682,37.0682,37.0414,37.0414,64600.0
2013-09-20 11:35:00,41.43,41.43,41.36,41.37,48400.0,37.0414,37.0414,36.9788,36.9878,48400.0
2013-09-20 11:40:00,41.37,41.38,41.3,41.35,135600.0,36.9878,36.9967,36.9252,36.9699,135600.0
2013-09-20 11:45:00,41.34,41.41,41.32,41.4,48400.0,36.961,37.0235,36.9431,37.0146,48400.0
2013-09-20 11:50:00,41.4,41.4,41.32,41.35,32800.0,37.0146,37.0146,36.9431,36.9699,32800.0
2013-09-20 11:55:00,41.35,41.37,41.31,41.33,13200.0,36.9699,36.9878,36.9341,36.952,13200.0
2013-09-20 12:00:00,41.32,41.35,41.31,41.34,13800.0,36.9431,36.9699,36.9341,36.961,13800.0
2013-09-20 12:05:00,41.35,41.38,41.34,41.38,92200.0,36.9699,36.9967,36.961,36.9967,92200.0
2013-09-20 12:10:00,41.38,41.4,41.36,41.38,24600.0,36.9967,37.0146,36.9788,36.9967,24600.0
2013-09-20 12:15:00,41.37,41.37,41.34,41.35,11000.0,36.9878,36.9878,36.961,36.9699,11000.0
2013-09-20 12:20:00,41.35,41.35,41.31,41.32,13000.0,36.9699,36.9699,36.9341,36.9431,13000.0
2013-09-20 12:25:00,41.33,41.34,41.31,41.33,18800.0,36.952,36.961,36.9341,36.952,18800.0
2013-09-20 12:30:00,41.33,41.34,41.25,41.26,182000.0,36.952,36.961,36.8805,36.8894,182000.0
2013-09-20 12:35:00,41.26,41.34,41.24,41.32,47000.0,36.8894,36.961,36.8715,36.9431,47000.0
2013-09-20 12:40:00,41.32,41.35,41.32,41.35,8800.0,36.9431,36.9699,36.9431,36.9699,8800.0
2013-09-20 12:45:00,41.34,41.38,41.34,41.35,25400.0,36.961,36.9967,36.961,36.9699,25400.0
2013-09-20 12:50:00,41.34,41.38,41.34,41.35,80800.0,36.961,36.9967,36.961,36.9699,80800.0
2013-09-20 12:55:00,41.35,41.37,41.33,41.34,19600.0,36.9699,36.9878,36.952,36.961,19600.0
2013-09-20 13:00:00,41.35,41.37,41.35,41.36,7600.0,36.9699,36.9878,36.9699,36.9788,7600.0
2013-09-20 13:05:00,41.37,41.38,41.35,41.35,164200.0,36.9878,36.9967,36.9699,36.9699,164200.0
2013-09-20 13:10:00,41.35,41.35,41.29,41.31,42000.0,36.9699,36.9699,36.9162,36.9341,42000.0
2013-09-20 13:15:00,41.31,41.32,41.29,41.3,80400.0,36.9341,36.9431,36.9162,36.9252,80400.0
2013-09-20 13:20:00,41.3,41.3,41.28,41.28,18000.0,36.9252,36.9252,36.9073,36.9073,18000.0
2013-09-20 13:25:00,41.28,41.31,41.25,41.25,257200.0,36.9073,36.9341,36.8805,36.8805,257200.0
2013-09-20 13:30:00,41.26,41.26,41.18,41.25,82800.0,36.8894,36.8894,36.8179,36.8805,82800.0
2013-09-20 13:35:00,41.25,41.26,41.24,41.26,4600.0,36.8805,36.8894,36.8715,36.8894,4600.0
2013-09-20 13:40:00,41.26,41.27,41.22,41.22,22600.0,36.8894,36.8984,36.8537,36.8537,22600.0
2013-09-20 13:45:00,41.23,41.24,41.2,41.2,53000.0,36.8626,36.8715,36.8358,36.8358,53000.0
2013-09-20 13:50:00,41.2,41.24,41.2,41.24,28600.0,36.8358,36.8715,36.8358,36.8715,28600.0
2013-09-20 13:55:00,41.25,41.26,41.22,41.23,20800.0,36.8805,36.8894,36.8537,36.8626,20800.0
2013-09-20 14:00:00,41.23,41.24,41.21,41.24,7200.0,36.8626,36.8715,36.8447,36.8715,7200.0
2013-09-20 14:05:00,41.24,41.24,41.2,41.22,20200.0,36.8715,36.8715,36.8358,36.8537,20200.0
2013-09-20 14:10:00,41.23,41.24,41.22,41.23,8600.0,36.8626,36.8715,36.8537,36.8626,8600.0
2013-09-20 14:15:00,41.23,41.24,41.22,41.24,25400.0,36.8626,36.8715,36.8537,36.8715,25400.0
2013-09-20 14:20:00,41.23,41.28,41.23,41.28,15200.0,36.8626,36.9073,36.8626,36.9073,15200.0
2013-09-20 14:25:00,41.27,41.3,41.27,41.3,13000.0,36.8984,36.9252,36.8984,36.9252,13000.0
2013-09-20 14:30:00,41.3,41.32,41.29,41.31,11600.0,36.9252,36.9431,36.9162,36.9341,11600.0
2013-09-20 14:35:00,41.3,41.32,41.28,41.28,11200.0,36.9252,36.9431,36.9073,36.9073,11200.0
2013-09-20 14:40:00,41.28,41.28,41.23,41.23,60400.0,36.9073,36.9073,36.8626,36.8626,60400.0
2013-09-20 14:45:00,41.23,41.3,41.2,41.29,65200.0,36.8626,36.9252,36.8358,36.9162,65200.0
2013-09-20 14:50:00,41.29,41.29,41.26,41.27,15400.0,36.9162,36.9162,36.8894,36.8984,15400.0
2013-09-20 14:55:00,41.27,41.32,41.26,41.29,29400.0,36.8984,36.9431,36.8894,36.9162,29400.0
2013-09-20 15:00:00,41.28,41.31,41.27,41.3,18600.0,36.9073,36.9341,36.8984,36.9252,18600.0
2013-09-20 15:05:00,41.31,41.31,41.27,41.27,18600.0,36.9341,36.9341,36.8984,36.8984,18600.0
2013-09-20 15:10:00,41.27,41.29,41.27,41.27,39600.0,36.8984,36.9162,36.8984,36.8984,39600.0
2013-09-20 15:15:00,41.27,41.29,41.27,41.27,31000.0,36.8984,36.9162,36.8984,36.8984,31000.0
2013-09-20 15:20:00,41.27,41.27,41.18,41.2,45400.0,36.8984,36.8984,36.8179,36.8358,45400.0
2013-09-20 15:25:00,41.2,41.22,41.17,41.17,41200.0,36.8358,36.8537,36.809,36.809,41200.0
2013-09-20 15:30:00,41.16,41.2,41.16,41.16,51400.0,36.8,36.8358,36.8,36.8,51400.0
2013-09-20 15:35:00,41.16,41.2,41.13,41.17,78000.0,36.8,36.8358,36.7732,36.809,78000.0
2013-09-20 15:40:00,41.18,41.21,41.18,41.21,28600.0,36.8179,36.8447,36.8179,36.8447,28600.0
2013-09-20 15:45:00,41.2,41.2,41.15,41.18,63400.0,36.8358,36.8358,36.7911,36.8179,63400.0
2013-09-20 15:50:00,41.17,41.18,41.13,41.17,200400.0,36.809,36.8179,36.7732,36.809,200400.0
2013-09-20 15:55:00,41.17,41.21,41.13,41.16,327000.0,36.809,36.8447,36.7732,36.8,327000.0
2013-09-23 09:30:00,41.02,41.32,41.01,41.28,109200.0,36.6748,36.9431,36.6659,36.9073,109200.0
2013-09-23 09:35:00,41.27,41.27,41.17,41.24,73200.0,36.8984,36.8984,36.809,36.8715,73200.0
2013-09-23 09:40:00,41.23,41.26,41.16,41.2,41200.0,36.8626,36.8894,36.8,36.8358,41200.0
2013-09-23 09:45:00,41.19,41.2,41.13,41.15,21800.0,36.8268,36.8358,36.7732,36.7911,21800.0
2013-09-23 09:50:00,41.15,41.24,41.09,41.11,54400.0,36.7911,36.8715,36.7374,36.7553,54400.0
2013-09-23 09:55:00,41.1,41.1,40.91,40.94,65800.0,36.7464,36.7464,36.5765,36.6033,65800.0
2013-09-23 10:00:00,40.94,41.01,40.94,40.97,82000.0,36.6033,36.6659,36.6033,36.6301,82000.0
2013-09-23 10:05:00,40.98,40.98,40.9,40.93,100400.0,36.6391,36.6391,36.5676,36.5944,100400.0
2013-09-23 10:10:00,40.93,41.02,40.92,41.01,57400.0,36.5944,36.6748,36.5854,36.6659,57400.0
2013-09-23 10:15:00,41.02,41.08,41.02,41.06,28400.0,36.6748,36.7285,36.6748,36.7106,28400.0
2013-09-23 10:20:00,41.06,41.1,41.05,41.05,43200.0,36.7106,36.7464,36.7017,36.7017,43200.0
2013-09-23 10:25:00,41.05,41.06,40.98,40.99,46800.0,36.7017,36.7106,36.6391,36.648,46800.0
2013-09-23 10:30:00,40.99,40.99,40.96,40.98,98200.0,36.648,36.648,36.6212,36.6391,98200.0
2013-09-23 10:35:00,40.98,40.99,40.95,40.99,58600.0,36.6391,36.648,36.6123,36.648,58600.0
2013-09-23 10:40:00,40.99,40.99,40.97,40.99,14800.0,36.648,36.648,36.6301,36.648,14800.0
2013-09-23 10:45:00,40.99,41.02,40.95,40.97,32000.0,36.648,36.6748,36.6123,36.6301,32000.0
2013-09-23 10:50:00,40.96,40.97,40.94,40.97,83000.0,36.6212,36.6301,36.6033,36.6301,83000.0
2013-09-23 10:55:00,40.98,40.98,40.83,40.84,45200.0,36.6391,36.6391,36.505,36.5139,45200.0
2013-09-23 11:00:00,40.85,40.9,40.83,40.83,22800.0,36.5229,36.5676,36.505,36.505,22800.0
2013-09-23 11:05:00,40.82,40.85,40.81,40.83,32000.0,36.496,36.5229,36.4871,36.505,32000.0
2013-09-23 11:10:00,40.84,40.89,40.82,40.89,39400.0,36.5139,36.5586,36.496,36.5586,39400.0
2013-09-23 11:15:00,40.9,40.94,40.9,40.92,33600.0,36.5676,36.6033,36.5676,36.5854,33600.0
2013-09-23 11:20:00,40.92,40.94,40.9,40.91,28800.0,36.5854,36.6033,36.5676,36.5765,28800.0
2013-09-23 11:25:00,40.9,40.92,40.88,40.91,12800.0,36.5676,36.5854,36.5497,36.5765,12800.0
2013-09-23 11:30:00,40.93,40.95,40.92,40.93,8200.0,36.5944,36.6123,36.5854,36.5944,8200.0
2013-09-23 11:35:00,40.94,40.98,40.92,40.98,24000.0,36.6033,36.6391,36.5854,36.6391,24000.0
2013-09-23 11:40:00,40.99,41.01,40.99,41.0,17600.0,36.648,36.6659,36.648,36.657,17600.0
2013-09-23 11:45:00,41.0,41.0,40.95,40.97,10800.0,36.657,36.657,36.6123,36.6301,10800.0
2013-09-23 11:50:00,40.98,40.98,40.93,40.94,11600.0,36.6391,36.6391,36.5944,36.6033,11600.0
2013-09-23 11:55:00,40.94,40.95,40.9,40.9,6400.0,36.6033,36.6123,36.5676,36.5676,6400.0
2013-09-23 12:00:00,40.91,40.96,40.9,40.96,10800.0,36.5765,36.6212,36.5676,36.6212,10800.0
2013-09-23 12:05:00,40.95,40.99,40.95,40.98,15400.0,36.6123,36.648,36.6123,36.6391,15400.0
2013-09-23 12:10:00,40.99,41.07,40.99,41.06,40800.0,36.648,36.7196,36.648,36.7106,40800.0
2013-09-23 12:15:00,41.07,41.09,41.06,41.07,28200.0,36.7196,36.7374,36.7106,36.7196,28200.0
2013-09-23 12:20:00,41.07,41.08,41.06,41.06,14000.0,36.7196,36.7285,36.7106,36.7106,14000.0
2013-09-23 12:25:00,41.06,41.06,41.04,41.05,6200.0,36.7106,36.7106,36.6927,36.7017,6200.0
2013-09-23 12:30:00,41.08,41.09,41.06,41.07,24600.0,36.7285,36.7374,36.7106,36.7196,24600.0
2013-09-23 12:35:00,41.07,41.12,41.07,41.11,9400.0,36.7196,36.7643,36.7196,36.7553,9400.0
2013-09-23 12:40:00,41.1,41.2,41.1,41.2,41000.0,36.7464,36.8358,36.7464,36.8358,41000.0
2013-09-23 12:45:00,41.2,41.21,41.19,41.2,36000.0,36.8358,36.8447,36.8268,36.8358,36000.0
2013-09-23 12:50:00,41.2,41.23,41.2,41.2,16800.0,36.8358,36.8626,36.8358,36.8358,16800.0
2013-09-23 12:55:00,41.2,41.22,41.2,41.2,8200.0,36.8358,36.8537,36.8358,36.8358,8200.0
2013-09-23 13:00:00,41.2,41.21,41.19,41.2,17200.0,36.8358,36.8447,36.8268,36.8358,17200.0
2013-09-23 13:05:00,41.2,41.2,41.19,41.2,23800.0,36.8358,36.8358,36.8268,36.8358,23800.0
2013-09-23 13:10:00,41.18,41.18,41.11,41.12,12800.0,36.8179,36.8179,36.7553,36.7643,12800.0
2013-09-23 13:15:00,41.13,41.13,41.08,41.08,10400.0,36.7732,36.7732,36.7285,36.7285,10400.0
2013-09-23 13:20:00,41.08,41.14,41.08,41.13,34000.0,36.7285,36.7821,36.7285,36.7732,34000.0
2013-09-23 13:25:00,41.13,41.17,41.13,41.13,27000.0,36.7732,36.809,36.7732,36.7732,27000.0
2013-09-23 13:30:00,41.15,41.16,41.13,41.14,10600.0,36.7911,36.8,36.7732,36.7821,10600.0
2013-09-23 13:35:00,41.15,41.15,41.12,41.13,14200.0,36.7911,36.7911,36.7643,36.7732,14200.0
2013-09-23 13:40:00,41.13,41.16,41.12,41.13,22400.0,36.7732,36.8,36.7643,36.7732,22400.0
2013-09-23 13:45:00,41.13,41.17,41.12,41.17,31000.0,36.7732,36.809,36.7643,36.809,31000.0
2013-09-23 13:50:00,41.17,41.24,41.17,41.22,12200.0,36.809,36.8715,36.809,36.8537,12200.0
2013-09-23 13:55:00,41.22,41.24,41.2,41.24,17600.0,36.8537,36.8715,36.8358,36.8715,17600.0
2013-09-23 14:00:00,41.25,41.29,41.24,41.26,46800.0,36.8805,36.9162,36.8715,36.8894,46800.0
2013-09-23 14:05:00,41.26,41.3,41.24,41.29,33200.0,36.8894,36.9252,36.8715,36.9162,33200.0
2013-09-23 14:10:00,41.29,41.32,41.29,41.3,24600.0,36.9162,36.9431,36.9162,36.9252,24600.0
2013-09-23 14:15:00,41.3,41.3,41.26,41.27,24600.0,36.9252,36.9252,36.8894,36.8984,24600.0
2013-09-23 14:20:00,41.27,41.28,41.24,41.24,31200.0,36.8984,36.9073,36.8715,36.8715,31200.0
2013-09-23 14:25:00,41.24,41.24,41.21,41.23,42600.0,36.8715,36.8715,36.8447,36.8626,42600.0
2013-09-23 14:30:00,41.22,41.25,41.22,41.24,105400.0,36.8537,36.8805,36.8537,36.8715,105400.0
2013-09-23 14:35:00,41.24,41.27,41.23,41.26,30400.0,36.8715,36.8984,36.8626,36.8894,30400.0
2013-09-23 14:40:00,41.26,41.27,41.24,41.26,23400.0,36.8894,36.8984,36.8715,36.8894,23400.0
2013-09-23 14:45:00,41.27,41.27,41.25,41.26,22000.0,36.8984,36.8984,36.8805,36.8894,22000.0
2013-09-23 14:50:00,41.26,41.32,41.23,41.31,25800.0,36.8894,36.9431,36.8626,36.9341,25800.0
2013-09-23 14:55:00,41.3,41.34,41.3,41.32,35600.0,36.9252,36.961,36.9252,36.9431,35600.0
2013-09-23 15:00:00,41.32,41.32,41.24,41.25,46800.0,36.9431,36.9431,36.8715,36.8805,46800.0
2013-09-23 15:05:00,41.25,41.26,41.22,41.24,30000.0,36.8805,36.8894,36.8537,36.8715,30000.0
2013-09-23 15:10:00,41.24,41.25,41.21,41.22,33000.0,36.8715,36.8805,36.8447,36.8537,33000.0
2013-09-23 15:15:00,41.22,41.26,41.22,41.25,30000.0,36.8537,36.8894,36.8537,36.8805,30000.0
2013-09-23 15:20:00,41.25,41.28,41.24,41.27,105000.0,36.8805,36.9073,36.8715,36.8984,105000.0
2013-09-23 15:25:00,41.27,41.27,41.19,41.2,35600.0,36.8984,36.8984,36.8268,36.8358,35600.0
2013-09-23 15:30:00,41.2,41.27,41.2,41.24,60800.0,36.8358,36.8984,36.8358,36.8715,60800.0
2013-09-23 15:35:00,41.24,41.26,41.23,41.24,49400.0,36.8715,36.8894,36.8626,36.8715,49400.0
2013-09-23 15:40:00,41.24,41.32,41.24,41.31,49000.0,36.8715,36.9431,36.8715,36.9341,49000.0
2013-09-23 15:45:00,41.31,41.31,41.27,41.28,88000.0,36.9341,36.9341,36.8984,36.9073,88000.0
2013-09-23 15:50:00,41.27,41.29,41.24,41.27,94200.0,36.8984,36.9162,36.8715,36.8984,94200.0
2013-09-23 15:55:00,41.27,41.28,41.22,41.24,142400.0,36.8984,36.9073,36.8537,36.8715,142400.0
2013-09-24 09:30:00,41.32,41.5,41.17,41.49,139400.0,36.9431,37.104,36.809,37.0951,139400.0
2013-09-24 09:35:00,41.46,41.49,41.38,41.44,42200.0,37.0682,37.0951,36.9967,37.0504,42200.0
2013-09-24 09:40:00,41.41,41.41,41.29,41.31,105000.0,37.0235,37.0235,36.9162,36.9341,105000.0
2013-09-24 09:45:00,41.31,41.41,41.29,41.34,59200.0,36.9341,37.0235,36.9162,36.961,59200.0
2013-09-24 09:50:00,41.35,41.42,41.34,41.41,49600.0,36.9699,37.0325,36.961,37.0235,49600.0
2013-09-24 09:55:00,41.41,41.42,41.38,41.39,27800.0,37.0235,37.0325,36.9967,37.0057,27800.0
2013-09-24 10:00:00,41.4,41.4,41.24,41.24,29600.0,37.0146,37.0146,36.8715,36.8715,29600.0
2013-09-24 10:05:00,41.23,41.27,41.19,41.2,30000.0,36.8626,36.8984,36.8268,36.8358,30000.0
2013-09-24 10:10:00,41.2,41.22,41.15,41.15,37600.0,36.8358,36.8537,36.7911,36.7911,37600.0
2013-09-24 10:15:00,41.14,41.16,41.09,41.13,30200.0,36.7821,36.8,36.7374,36.7732,30200.0
2013-09-24 10:20:00,41.13,41.19,41.13,41.17,31200.0,36.7732,36.8268,36.7732,36.809,31200.0
2013-09-24 10:25:00,41.16,41.28,41.14,41.27,22400.0,36.8,36.9073,36.7821,36.8984,22400.0
2013-09-24 10:30:00,41.26,41.33,41.26,41.33,32200.0,36.8894,36.952,36.8894,36.952,32200.0
2013-09-24 10:35:00,41.33,41.44,41.33,41.39,49600.0,36.952,37.0504,36.952,37.0057,49600.0
2013-09-24 10:40:00,41.4,41.4,41.35,41.37,18800.0,37.0146,37.0146,36.9699,36.9878,18800.0
2013-09-24 10:45:00,41.38,41.4,41.33,41.33,20600.0,36.9967,37.0146,36.952,36.952,20600.0
2013-09-24 10:50:00,41.34,41.42,41.3,41.42,57800.0,36.961,37.0325,36.9252,37.0325,57800.0
2013-09-24 10:55:00,41.42,41.49,41.42,41.49,34600.0,37.0325,37.0951,37.0325,37.0951,34600.0
2013-09-24 11:00:00,41.49,41.54,41.48,41.54,79000.0,37.0951,37.1398,37.0861,37.1398,79000.0
2013-09-24 11:05:00,41.54,41.56,41.52,41.52,29400.0,37.1398,37.1576,37.1219,37.1219,29400.0
2013-09-24 11:10:00,41.52,41.52,41.45,41.48,43600.0,37.1219,37.1219,37.0593,37.0861,43600.0
2013-09-24 11:15:00,41.49,41.5,41.47,41.49,16400.0,37.0951,37.104,37.0772,37.0951,16400.0
2013-09-24 11:20:00,41.49,41.49,41.47,41.47,36600.0,37.0951,37.0951,37.0772,37.0772,36600.0
2013-09-24 11:25:00,41.47,41.48,41.43,41.44,34400.0,37.0772,37.0861,37.0414,37.0504,34400.0
2013-09-24 11:30:00,41.44,41.45,41.42,41.42,16200.0,37.0504,37.0593,37.0325,37.0325,16200.0
2013-09-24 11:35:00,41.43,41.44,41.35,41.35,29800.0,37.0414,37.0504,36.9699,36.9699,29800.0
2013-09-24 11:40:00,41.35,41.36,41.35,41.35,19000.0,36.9699,36.9788,36.9699,36.9699,19000.0
2013-09-24 11:45:00,41.36,41.36,41.31,41.31,44200.0,36.9788,36.9788,36.9341,36.9341,44200.0
2013-09-24 11:50:00,41.31,41.38,41.27,41.37,23000.0,36.9341,36.9967,36.8984,36.9878,23000.0
2013-09-24 11:55:00,41.37,41.44,41.37,41.44,18200.0,36.9878,37.0504,36.9878,37.0504,18200.0
2013-09-24 12:00:00,41.44,41.46,41.44,41.45,30200.0,37.0504,37.0682,37.0504,37.0593,30200.0
2013-09-24 12:05:00,41.45,41.46,41.43,41.46,16600.0,37.0593,37.0682,37.0414,37.0682,16600.0
2013-09-24 12:10:00,41.46,41.48,41.45,41.48,21000.0,37.0682,37.0861,37.0593,37.0861,21000.0
2013-09-24 12:15:00,41.48,41.49,41.46,41.49,67600.0,37.0861,37.0951,37.0682,37.0951,67600.0
2013-09-24 12:20:00,41.49,41.54,41.49,41.52,57400.0,37.0951,37.1398,37.0951,37.1219,57400.0
2013-09-24 12:25:00,41.52,41.6,41.52,41.59,83000.0,37.1219,37.1934,37.1219,37.1845,83000.0
2013-09-24 12:30:00,41.6,41.61,41.56,41.57,22800.0,37.1934,37.2023,37.1576,37.1666,22800.0
2013-09-24 12:35:00,41.57,41.6,41.57,41.6,29600.0,37.1666,37.1934,37.1666,37.1934,29600.0
2013-09-24 12:40:00,41.59,41.63,41.58,41.63,35200.0,37.1845,37.2202,37.1755,37.2202,35200.0
2013-09-24 12:45:00,41.63,41.69,41.63,41.65,32200.0,37.2202,37.2739,37.2202,37.2381,32200.0
2013-09-24 12:50:00,41.65,41.65,41.6,41.62,10600.0,37.2381,37.2381,37.1934,37.2113,10600.0
2013-09-24 12:55:00,41.62,41.62,41.59,41.61,18200.0,37.2113,37.2113,37.1845,37.2023,18200.0
2013-09-24 13:00:00,41.61,41.63,41.6,41.6,12400.0,37.2023,37.2202,37.1934,37.1934,12400.0
2013-09-24 13:05:00,41.6,41.6,41.57,41.57,13000.0,37.1934,37.1934,37.1666,37.1666,13000.0
2013-09-24 13:10:00,41.57,41.59,41.57,41.58,15200.0,37.1666,37.1845,37.1666,37.1755,15200.0
2013-09-24 13:15:00,41.58,41.58,41.54,41.54,20800.0,37.1755,37.1755,37.1398,37.1398,20800.0
2013-09-24 13:20:00,41.55,41.56,41.53,41.54,13000.0,37.1487,37.1576,37.1308,37.1398,13000.0
2013-09-24 13:25:00,41.55,41.57,41.55,41.57,11200.0,37.1487,37.1666,37.1487,37.1666,11200.0
2013-09-24 13:30:00,41.56,41.58,41.56,41.57,11200.0,37.1576,37.1755,37.1576,37.1666,11200.0
2013-09-24 13:35:00,41.57,41.58,41.56,41.58,16400.0,37.1666,37.1755,37.1576,37.1755,16400.0
2013-09-24 13:40:00,41.58,41.58,41.54,41.55,13400.0,37.1755,37.1755,37.1398,37.1487,13400.0
2013-09-24 13:45:00,41.56,41.58,41.54,41.57,13200.0,37.1576,37.1755,37.1398,37.1666,13200.0
2013-09-24 13:50:00,41.58,41.6,41.57,41.59,13200.0,37.1755,37.1934,37.1666,37.1845,13200.0
2013-09-24 13:55:00,41.59,41.59,41.56,41.57,17400.0,37.1845,37.1845,37.1576,37.1666,17400.0
2013-09-24 14:00:00,41.57,41.58,41.54,41.54,11200.0,37.1666,37.1755,37.1398,37.1398,11200.0
2013-09-24 14:05:00,41.54,41.55,41.52,41.54,13000.0,37.1398,37.1487,37.1219,37.1398,13000.0
2013-09-24 14:10:00,41.54,41.55,41.52,41.52,13800.0,37.1398,37.1487,37.1219,37.1219,13800.0
2013-09-24 14:15:00,41.52,41.54,41.52,41.53,27400.0,37.1219,37.1398,37.1219,37.1308,27400.0
2013-09-24 14:20:00,41.52,41.53,41.51,41.53,14800.0,37.1219,37.1308,37.1129,37.1308,14800.0
2013-09-24 14:25:00,41.54,41.56,41.53,41.54,23400.0,37.1398,37.1576,37.1308,37.1398,23400.0
2013-09-24 14:30:00,41.54,41.54,41.52,41.52,13800.0,37.1398,37.1398,37.1219,37.1219,13800.0
2013-09-24 14:35:00,41.52,41.52,41.48,41.49,25800.0,37.1219,37.1219,37.0861,37.0951,25800.0
2013-09-24 14:40:00,41.49,41.52,41.49,41.51,25600.0,37.0951,37.1219,37.0951,37.1129,25600.0
2013-09-24 14:45:00,41.52,41.52,41.52,41.52,20000.0,37.1219,37.1219,37.1219,37.1219,20000.0
2013-09-24 14:50:00,41.52,41.54,41.51,41.54,28000.0,37.1219,37.1398,37.1129,37.1398,28000.0
2013-09-24 14:55:00,41.54,41.56,41.54,41.55,24800.0,37.1398,37.1576,37.1398,37.1487,24800.0
2013-09-24 15:00:00,41.55,41.56,41.5,41.52,41400.0,37.1487,37.1576,37.104,37.1219,41400.0
2013-09-24 15:05:00,41.52,41.55,41.51,41.55,26600.0,37.1219,37.1487,37.1129,37.1487,26600.0
2013-09-24 15:10:00,41.54,41.54,41.49,41.52,32800.0,37.1398,37.1398,37.0951,37.1219,32800.0
2013-09-24 15:15:00,41.53,41.56,41.52,41.54,47600.0,37.1308,37.1576,37.1219,37.1398,47600.0
2013-09-24 15:20:00,41.54,41.56,41.52,41.55,42800.0,37.1398,37.1576,37.1219,37.1487,42800.0
2013-09-24 15:25:00,41.55,41.55,41.49,41.5,44000.0,37.1487,37.1487,37.0951,37.104,44000.0
2013-09-24 15:30:00,41.5,41.51,41.45,41.46,54400.0,37.104,37.1129,37.0593,37.0682,54400.0
2013-09-24 15:35:00,41.46,41.47,41.44,41.45,64000.0,37.0682,37.0772,37.0504,37.0593,64000.0
2013-09-24 15:40:00,41.44,41.47,41.43,41.47,127000.0,37.0504,37.0772,37.0414,37.0772,127000.0
2013-09-24 15:45:00,41.47,41.47,41.42,41.44,67600.0,37.0772,37.0772,37.0325,37.0504,67600.0
2013-09-24 15:50:00,41.44,41.45,41.41,41.43,123400.0,37.0504,37.0593,37.0235,37.0414,123400.0
2013-09-24 15:55:00,41.43,41.46,41.39,41.45,181600.0,37.0414,37.0682,37.0057,37.0593,181600.0
2013-09-25 09:30:00,41.72,41.72,41.18,41.27,90600.0,37.3007,37.3007,36.8179,36.8984,90600.0
2013-09-25 09:35:00,41.26,41.3,41.18,41.28,48600.0,36.8894,36.9252,36.8179,36.9073,48600.0
2013-09-25 09:40:00,41.27,41.31,41.23,41.27,26200.0,36.8984,36.9341,36.8626,36.8984,26200.0
2013-09-25 09:45:00,41.27,41.38,41.22,41.35,46000.0,36.8984,36.9967,36.8537,36.9699,46000.0
2013-09-25 09:50:00,41.38,41.38,41.23,41.3,33800.0,36.9967,36.9967,36.8626,36.9252,33800.0
2013-09-25 09:55:00,41.32,41.34,41.26,41.31,22800.0,36.9431,36.961,36.8894,36.9341,22800.0
2013-09-25 10:00:00,41.29,41.4,41.21,41.3,41800.0,36.9162,37.0146,36.8447,36.9252,41800.0
2013-09-25 10:05:00,41.31,41.31,41.21,41.22,35400.0,36.9341,36.9341,36.8447,36.8537,35400.0
2013-09-25 10:10:00,41.22,41.23,41.12,41.17,31000.0,36.8537,36.8626,36.7643,36.809,31000.0
2013-09-25 10:15:00,41.15,41.24,41.15,41.18,16400.0,36.7911,36.8715,36.7911,36.8179,16400.0
2013-09-25 10:20:00,41.17,41.32,41.15,41.32,18400.0,36.809,36.9431,36.7911,36.9431,18400.0
2013-09-25 10:25:00,41.31,41.36,41.3,41.34,24800.0,36.9341,36.9788,36.9252,36.961,24800.0
2013-09-25 10:30:00,41.35,41.35,41.29,41.35,21200.0,36.9699,36.9699,36.9162,36.9699,21200.0
2013-09-25 10:35:00,41.35,41.35,41.29,41.34,30400.0,36.9699,36.9699,36.9162,36.961,30400.0
2013-09-25 10:40:00,41.34,41.38,41.33,41.35,44600.0,36.961,36.9967,36.952,36.9699,44600.0
2013-09-25 10:45:00,41.35,41.41,41.35,41.38,29600.0,36.9699,37.0235,36.9699,36.9967,29600.0
2013-09-25 10:50:00,41.36,41.4,41.35,41.4,30000.0,36.9788,37.0146,36.9699,37.0146,30000.0
2013-09-25 10:55:00,41.41,41.47,41.38,41.42,34000.0,37.0235,37.0772,36.9967,37.0325,34000.0
2013-09-25 11:00:00,41.43,41.51,41.43,41.45,40200.0,37.0414,37.1129,37.0414,37.0593,40200.0
2013-09-25 11:05:00,41.46,41.46,41.41,41.45,25600.0,37.0682,37.0682,37.0235,37.0593,25600.0
2013-09-25 11:10:00,41.46,41.49,41.44,41.49,25800.0,37.0682,37.0951,37.0504,37.0951,25800.0
2013-09-25 11:15:00,41.51,41.61,41.51,41.57,28800.0,37.1129,37.2023,37.1129,37.1666,28800.0
2013-09-25 11:20:00,41.57,41.6,41.54,41.56,33600.0,37.1666,37.1934,37.1398,37.1576,33600.0
2013-09-25 11:25:00,41.54,41.62,41.54,41.62,16400.0,37.1398,37.2113,37.1398,37.2113,16400.0
2013-09-25 11:30:00,41.61,41.67,41.6,41.62,49200.0,37.2023,37.256,37.1934,37.2113,49200.0
2013-09-25 11:35:00,41.63,41.69,41.63,41.68,20400.0,37.2202,37.2739,37.2202,37.2649,20400.0
2013-09-25 11:40:00,41.68,41.68,41.62,41.62,19800.0,37.2649,37.2649,37.2113,37.2113,19800.0
2013-09-25 11:45:00,41.62,41.67,41.6,41.66,29000.0,37.2113,37.256,37.1934,37.2471,29000.0
2013-09-25 11:50:00,41.67,41.7,41.66,41.69,23200.0,37.256,37.2828,37.2471,37.2739,23200.0
2013-09-25 11:55:00,41.69,41.7,41.62,41.62,20000.0,37.2739,37.2828,37.2113,37.2113,20000.0
2013-09-25 12:00:00,41.62,41.65,41.57,41.59,21000.0,37.2113,37.2381,37.1666,37.1845,21000.0
2013-09-25 12:05:00,41.58,41.59,41.51,41.55,23400.0,37.1755,37.1845,37.1129,37.1487,23400.0
2013-09-25 12:10:00,41.56,41.58,41.54,41.57,14000.0,37.1576,37.1755,37.1398,37.1666,14000.0
2013-09-25 12:15:00,41.56,41.6,41.56,41.59,15400.0,37.1576,37.1934,37.1576,37.1845,15400.0
2013-09-25 12:20:00,41.59,41.59,41.5,41.52,48800.0,37.1845,37.1845,37.104,37.1219,48800.0
2013-09-25 12:25:00,41.52,41.54,41.47,41.54,23200.0,37.1219,37.1398,37.0772,37.1398,23200.0
2013-09-25 12:30:00,41.53,41.55,41.51,41.55,16000.0,37.1308,37.1487,37.1129,37.1487,16000.0
2013-09-25 12:35:00,41.55,41.55,41.52,41.54,10600.0,37.1487,37.1487,37.1219,37.1398,10600.0
2013-09-25 12:40:00,41.55,41.55,41.51,41.51,9000.0,37.1487,37.1487,37.1129,37.1129,9000.0
2013-09-25 12:45:00,41.5,41.57,41.5,41.55,15800.0,37.104,37.1666,37.104,37.1487,15800.0
2013-09-25 12:50:00,41.56,41.57,41.49,41.49,16000.0,37.1576,37.1666,37.0951,37.0951,16000.0
2013-09-25 12:55:00,41.49,41.52,41.49,41.5,13400.0,37.0951,37.1219,37.0951,37.104,13400.0
2013-09-25 13:00:00,41.51,41.57,41.51,41.57,17000.0,37.1129,37.1666,37.1129,37.1666,17000.0
2013-09-25 13:05:00,41.55,41.56,41.55,41.55,12800.0,37.1487,37.1576,37.1487,37.1487,12800.0
2013-09-25 13:10:00,41.56,41.58,41.55,41.58,18800.0,37.1576,37.1755,37.1487,37.1755,18800.0
2013-09-25 13:15:00,41.58,41.58,41.56,41.58,11600.0,37.1755,37.1755,37.1576,37.1755,11600.0
2013-09-25 13:20:00,41.57,41.59,41.57,41.59,17600.0,37.1666,37.1845,37.1666,37.1845,17600.0
2013-09-25 13:25:00,41.59,41.62,41.58,41.62,31200.0,37.1845,37.2113,37.1755,37.2113,31200.0
2013-09-25 13:30:00,41.62,41.62,41.48,41.49,39400.0,37.2113,37.2113,37.0861,37.0951,39400.0
2013-09-25 13:35:00,41.47,41.49,41.44,41.45,21200.0,37.0772,37.0951,37.0504,37.0593,21200.0
2013-09-25 13:40:00,41.45,41.49,41.45,41.46,25000.0,37.0593,37.0951,37.0593,37.0682,25000.0
2013-09-25 13:45:00,41.46,41.48,41.44,41.48,15200.0,37.0682,37.0861,37.0504,37.0861,15200.0
2013-09-25 13:50:00,41.48,41.49,41.44,41.46,27800.0,37.0861,37.0951,37.0504,37.0682,27800.0
2013-09-25 13:55:00,41.46,41.52,41.46,41.52,13200.0,37.0682,37.1219,37.0682,37.1219,13200.0
2013-09-25 14:00:00,41.52,41.58,41.52,41.57,30400.0,37.1219,37.1755,37.1219,37.1666,30400.0
2013-09-25 14:05:00,41.57,41.6,41.55,41.55,32000.0,37.1666,37.1934,37.1487,37.1487,32000.0
2013-09-25 14:10:00,41.55,41.58,41.54,41.58,23800.0,37.1487,37.1755,37.1398,37.1755,23800.0
2013-09-25 14:15:00,41.58,41.6,41.55,41.56,32400.0,37.1755,37.1934,37.1487,37.1576,32400.0
2013-09-25 14:20:00,41.55,41.56,41.49,41.5,30000.0,37.1487,37.1576,37.0951,37.104,30000.0
2013-09-25 14:25:00,41.5,41.51,41.48,41.51,40600.0,37.104,37.1129,37.0861,37.1129,40600.0
2013-09-25 14:30:00,41.51,41.53,41.48,41.52,20800.0,37.1129,37.1308,37.0861,37.1219,20800.0
2013-09-25 14:35:00,41.52,41.57,41.52,41.57,25000.0,37.1219,37.1666,37.1219,37.1666,25000.0
2013-09-25 14:40:00,41.57,41.62,41.57,41.62,23600.0,37.1666,37.2113,37.1666,37.2113,23600.0
2013-09-25 14:45:00,41.62,41.63,41.61,41.62,21600.0,37.2113,37.2202,37.2023,37.2113,21600.0
2013-09-25 14:50:00,41.61,41.64,41.6,41.63,25600.0,37.2023,37.2292,37.1934,37.2202,25600.0
2013-09-25 14:55:00,41.63,41.63,41.58,41.58,25600.0,37.2202,37.2202,37.1755,37.1755,25600.0
2013-09-25 15:00:00,41.58,41.6,41.56,41.57,32400.0,37.1755,37.1934,37.1576,37.1666,32400.0
2013-09-25 15:05:00,41.57,41.61,41.55,41.61,20000.0,37.1666,37.2023,37.1487,37.2023,20000.0
2013-09-25 15:10:00,41.61,41.65,41.59,41.59,64000.0,37.2023,37.2381,37.1845,37.1845,64000.0
2013-09-25 15:15:00,41.6,41.6,41.57,41.58,50000.0,37.1934,37.1934,37.1666,37.1755,50000.0
2013-09-25 15:20:00,41.58,41.58,41.5,41.52,41800.0,37.1755,37.1755,37.104,37.1219,41800.0
2013-09-25 15:25:00,41.52,41.52,41.46,41.52,47000.0,37.1219,37.1219,37.0682,37.1219,47000.0
2013-09-25 15:30:00,41.52,41.56,41.5,41.55,66600.0,37.1219,37.1576,37.104,37.1487,66600.0
2013-09-25 15:35:00,41.55,41.6,41.55,41.6,69600.0,37.1487,37.1934,37.1487,37.1934,69600.0
2013-09-25 15:40:00,41.59,41.65,41.59,41.6,78800.0,37.1845,37.2381,37.1845,37.1934,78800.0
2013-09-25 15:45:00,41.6,41.6,41.57,41.59,63000.0,37.1934,37.1934,37.1666,37.1845,63000.0
2013-09-25 15:50:00,41.59,41.6,41.54,41.58,109000.0,37.1845,37.1934,37.1398,37.1755,109000.0
2013-09-25 15:55:00,41.58,41.63,41.56,41.57,248000.0,37.1755,37.2202,37.1576,37.1666,248000.0
2013-09-26 09:30:00,41.74,41.74,41.52,41.53,53000.0,37.3186,37.3186,37.1219,37.1308,53000.0
2013-09-26 09:35:00,41.51,41.63,41.51,41.58,72600.0,37.1129,37.2202,37.1129,37.1755,72600.0
2013-09-26 09:40:00,41.58,41.6,41.49,41.58,92600.0,37.1755,37.1934,37.0951,37.1755,92600.0
2013-09-26 09:45:00,41.58,41.59,41.54,41.58,68000.0,37.1755,37.1845,37.1398,37.1755,68000.0
2013-09-26 09:50:00,41.58,41.59,41.55,41.58,71400.0,37.1755,37.1845,37.1487,37.1755,71400.0
2013-09-26 09:55:00,41.58,41.58,41.52,41.52,39200.0,37.1755,37.1755,37.1219,37.1219,39200.0
2013-09-26 10:00:00,41.53,41.55,41.49,41.55,28600.0,37.1308,37.1487,37.0951,37.1487,28600.0
2013-09-26 10:05:00,41.54,41.57,41.54,41.55,28400.0,37.1398,37.1666,37.1398,37.1487,28400.0
2013-09-26 10:10:00,41.55,41.56,41.52,41.52,27000.0,37.1487,37.1576,37.1219,37.1219,27000.0
2013-09-26 10:15:00,41.52,41.52,41.51,41.52,40400.0,37.1219,37.1219,37.1129,37.1219,40400.0
2013-09-26 10:20:00,41.52,41.52,41.47,41.48,51000.0,37.1219,37.1219,37.0772,37.0861,51000.0
2013-09-26 10:25:00,41.49,41.5,41.48,41.49,7600.0,37.0951,37.104,37.0861,37.0951,7600.0
2013-09-26 10:30:00,41.49,41.51,41.49,41.49,9400.0,37.0951,37.1129,37.0951,37.0951,9400.0
2013-09-26 10:35:00,41.49,41.49,41.44,41.45,14800.0,37.0951,37.0951,37.0504,37.0593,14800.0
2013-09-26 10:40:00,41.45,41.49,41.44,41.46,12800.0,37.0593,37.0951,37.0504,37.0682,12800.0
2013-09-26 10:45:00,41.44,41.44,41.33,41.38,23800.0,37.0504,37.0504,36.952,36.9967,23800.0
2013-09-26 10:50:00,41.38,41.38,41.29,41.29,48000.0,36.9967,36.9967,36.9162,36.9162,48000.0
2013-09-26 10:55:00,41.3,41.31,41.26,41.3,12200.0,36.9252,36.9341,36.8894,36.9252,12200.0
2013-09-26 11:00:00,41.3,41.3,41.2,41.23,29200.0,36.9252,36.9252,36.8358,36.8626,29200.0
2013-09-26 11:05:00,41.23,41.27,41.2,41.24,18000.0,36.8626,36.8984,36.8358,36.8715,18000.0
2013-09-26 11:10:00,41.24,41.26,41.23,41.26,19200.0,36.8715,36.8894,36.8626,36.8894,19200.0
2013-09-26 11:15:00,41.26,41.27,41.22,41.24,9000.0,36.8894,36.8984,36.8537,36.8715,9000.0
2013-09-26 11:20:00,41.24,41.27,41.22,41.27,25400.0,36.8715,36.8984,36.8537,36.8984,25400.0
2013-09-26 11:25:00,41.27,41.3,41.26,41.26,34200.0,36.8984,36.9252,36.8894,36.8894,34200.0
2013-09-26 11:30:00,41.27,41.29,41.24,41.28,32200.0,36.8984,36.9162,36.8715,36.9073,32200.0
2013-09-26 11:35:00,41.29,41.31,41.24,41.26,19600.0,36.9162,36.9341,36.8715,36.8894,19600.0
2013-09-26 11:40:00,41.26,41.34,41.26,41.33,11600.0,36.8894,36.961,36.8894,36.952,11600.0
2013-09-26 11:45:00,41.33,41.37,41.33,41.35,12800.0,36.952,36.9878,36.952,36.9699,12800.0
2013-09-26 11:50:00,41.35,41.35,41.32,41.33,12200.0,36.9699,36.9699,36.9431,36.952,12200.0
2013-09-26 11:55:00,41.34,41.38,41.34,41.38,20200.0,36.961,36.9967,36.961,36.9967,20200.0
2013-09-26 12:00:00,41.38,41.41,41.33,41.33,20800.0,36.9967,37.0235,36.952,36.952,20800.0
2013-09-26 12:05:00,41.33,41.36,41.33,41.34,17800.0,36.952,36.9788,36.952,36.961,17800.0
2013-09-26 12:10:00,41.34,41.37,41.33,41.35,14400.0,36.961,36.9878,36.952,36.9699,14400.0
2013-09-26 12:15:00,41.36,41.37,41.32,41.33,32200.0,36.9788,36.9878,36.9431,36.952,32200.0
2013-09-26 12:20:00,41.32,41.35,41.32,41.35,21200.0,36.9431,36.9699,36.9431,36.9699,21200.0
2013-09-26 12:25:00,41.35,41.42,41.34,41.41,13400.0,36.9699,37.0325,36.961,37.0235,13400.0
2013-09-26 12:30:00,41.41,41.45,41.41,41.45,11600.0,37.0235,37.0593,37.0235,37.0593,11600.0
2013-09-26 12:35:00,41.45,41.45,41.43,41.43,8200.0,37.0593,37.0593,37.0414,37.0414,8200.0
2013-09-26 12:40:00,41.44,41.48,41.44,41.45,11800.0,37.0504,37.0861,37.0504,37.0593,11800.0
2013-09-26 12:45:00,41.45,41.47,41.45,41.46,15000.0,37.0593,37.0772,37.0593,37.0682,15000.0
2013-09-26 12:50:00,41.46,41.47,41.44,41.47,19800.0,37.0682,37.0772,37.0504,37.0772,19800.0
2013-09-26 12:55:00,41.47,41.51,41.47,41.51,13200.0,37.0772,37.1129,37.0772,37.1129,13200.0
2013-09-26 13:00:00,41.5,41.52,41.5,41.52,36800.0,37.104,37.1219,37.104,37.1219,36800.0
2013-09-26 13:05:00,41.51,41.52,41.51,41.51,27200.0,37.1129,37.1219,37.1129,37.1129,27200.0
2013-09-26 13:10:00,41.51,41.53,41.5,41.52,12400.0,37.1129,37.1308,37.104,37.1219,12400.0
2013-09-26 13:15:00,41.52,41.55,41.52,41.55,9800.0,37.1219,37.1487,37.1219,37.1487,9800.0
2013-09-26 13:20:00,41.55,41.57,41.53,41.56,44600.0,37.1487,37.1666,37.1308,37.1576,44600.0
2013-09-26 13:25:00,41.56,41.57,41.55,41.56,6400.0,37.1576,37.1666,37.1487,37.1576,6400.0
2013-09-26 13:30:00,41.56,41.57,41.52,41.52,53200.0,37.1576,37.1666,37.1219,37.1219,53200.0
2013-09-26 13:35:00,41.52,41.52,41.49,41.49,6600.0,37.1219,37.1219,37.0951,37.0951,6600.0
2013-09-26 13:40:00,41.49,41.49,41.47,41.47,11200.0,37.0951,37.0951,37.0772,37.0772,11200.0
2013-09-26 13:45:00,41.47,41.51,41.46,41.51,20200.0,37.0772,37.1129,37.0682,37.1129,20200.0
2013-09-26 13:50:00,41.52,41.54,41.49,41.54,14400.0,37.1219,37.1398,37.0951,37.1398,14400.0
2013-09-26 13:55:00,41.54,41.56,41.54,41.56,54800.0,37.1398,37.1576,37.1398,37.1576,54800.0
2013-09-26 14:00:00,41.56,41.56,41.47,41.47,31600.0,37.1576,37.1576,37.0772,37.0772,31600.0
2013-09-26 14:05:00,41.47,41.49,41.46,41.49,15400.0,37.0772,37.0951,37.0682,37.0951,15400.0
2013-09-26 14:10:00,41.49,41.52,41.48,41.52,15000.0,37.0951,37.1219,37.0861,37.1219,15000.0
2013-09-26 14:15:00,41.51,41.52,41.48,41.48,23400.0,37.1129,37.1219,37.0861,37.0861,23400.0
2013-09-26 14:20:00,41.48,41.5,41.46,41.49,18400.0,37.0861,37.104,37.0682,37.0951,18400.0
2013-09-26 14:25:00,41.49,41.51,41.49,41.51,12000.0,37.0951,37.1129,37.0951,37.1129,12000.0
2013-09-26 14:30:00,41.51,41.52,41.49,41.52,14200.0,37.1129,37.1219,37.0951,37.1219,14200.0
2013-09-26 14:35:00,41.51,41.51,41.38,41.41,90000.0,37.1129,37.1129,36.9967,37.0235,90000.0
2013-09-26 14:40:00,41.41,41.46,41.4,41.44,50400.0,37.0235,37.0682,37.0146,37.0504,50400.0
2013-09-26 14:45:00,41.43,41.44,41.41,41.41,9800.0,37.0414,37.0504,37.0235,37.0235,9800.0
2013-09-26 14:50:00,41.41,41.42,41.4,41.41,9600.0,37.0235,37.0325,37.0146,37.0235,9600.0
2013-09-26 14:55:00,41.41,41.44,41.41,41.44,15600.0,37.0235,37.0504,37.0235,37.0504,15600.0
2013-09-26 15:00:00,41.43,41.45,41.42,41.43,12200.0,37.0414,37.0593,37.0325,37.0414,12200.0
2013-09-26 15:05:00,41.43,41.46,41.42,41.44,23800.0,37.0414,37.0682,37.0325,37.0504,23800.0
2013-09-26 15:10:00,41.45,41.45,41.38,41.39,37000.0,37.0593,37.0593,36.9967,37.0057,37000.0
2013-09-26 15:15:00,41.4,41.43,41.39,41.41,12200.0,37.0146,37.0414,37.0057,37.0235,12200.0
2013-09-26 15:20:00,41.41,41.45,41.41,41.42,25400.0,37.0235,37.0593,37.0235,37.0325,25400.0
2013-09-26 15:25:00,41.42,41.45,41.41,41.43,21600.0,37.0325,37.0593,37.0235,37.0414,21600.0
2013-09-26 15:30:00,41.43,41.46,41.42,41.45,32800.0,37.0414,37.0682,37.0325,37.0593,32800.0
2013-09-26 15:35:00,41.44,41.47,41.44,41.47,49800.0,37.0504,37.0772,37.0504,37.0772,49800.0
2013-09-26 15:40:00,41.47,41.48,41.45,41.48,31200.0,37.0772,37.0861,37.0593,37.0861,31200.0
2013-09-26 15:45:00,41.48,41.48,41.45,41.46,28000.0,37.0861,37.0861,37.0593,37.0682,28000.0
2013-09-26 15:50:00,41.47,41.48,41.45,41.45,39600.0,37.0772,37.0861,37.0593,37.0593,39600.0
2013-09-26 15:55:00,41.44,41.52,41.43,41.49,128200.0,37.0504,37.1219,37.0414,37.0951,128200.0
2013-09-27 09:30:00,41.07,41.29,41.05,41.16,142400.0,36.7196,36.9162,36.7017,36.8,142400.0
2013-09-27 09:35:00,41.17,41.24,41.01,41.08,94000.0,36.809,36.8715,36.6659,36.7285,94000.0
2013-09-27 09:40:00,41.08,41.1,41.01,41.07,70800.0,36.7285,36.7464,36.6659,36.7196,70800.0
2013-09-27 09:45:00,41.08,41.1,41.0,41.02,72800.0,36.7285,36.7464,36.657,36.6748,72800.0
2013-09-27 09:50:00,41.02,41.1,41.02,41.08,234400.0,36.6748,36.7464,36.6748,36.7285,234400.0
2013-09-27 09:55:00,41.09,41.09,41.02,41.07,50200.0,36.7374,36.7374,36.6748,36.7196,50200.0
2013-09-27 10:00:00,41.08,41.08,41.02,41.07,20000.0,36.7285,36.7285,36.6748,36.7196,20000.0
2013-09-27 10:05:00,41.06,41.09,40.99,40.99,65600.0,36.7106,36.7374,36.648,36.648,65600.0
2013-09-27 10:10:00,41.0,41.06,40.96,41.05,40400.0,36.657,36.7106,36.6212,36.7017,40400.0
2013-09-27 10:15:00,41.05,41.06,41.0,41.01,47800.0,36.7017,36.7106,36.657,36.6659,47800.0
2013-09-27 10:20:00,41.01,41.05,41.0,41.04,22400.0,36.6659,36.7017,36.657,36.6927,22400.0
2013-09-27 10:25:00,41.04,41.07,41.03,41.06,38400.0,36.6927,36.7196,36.6838,36.7106,38400.0
2013-09-27 10:30:00,41.06,41.18,41.06,41.18,18800.0,36.7106,36.8179,36.7106,36.8179,18800.0
2013-09-27 10:35:00,41.19,41.23,41.18,41.22,13000.0,36.8268,36.8626,36.8179,36.8537,13000.0
2013-09-27 10:40:00,41.22,41.22,41.18,41.19,9800.0,36.8537,36.8537,36.8179,36.8268,9800.0
2013-09-27 10:45:00,41.2,41.24,41.19,41.24,8600.0,36.8358,36.8715,36.8268,36.8715,8600.0
2013-09-27 10:50:00,41.24,41.24,41.23,41.23,28200.0,36.8715,36.8715,36.8626,36.8626,28200.0
2013-09-27 10:55:00,41.24,41.33,41.24,41.33,22000.0,36.8715,36.952,36.8715,36.952,22000.0
2013-09-27 11:00:00,41.33,41.33,41.26,41.26,14000.0,36.952,36.952,36.8894,36.8894,14000.0
2013-09-27 11:05:00,41.26,41.27,41.21,41.26,8400.0,36.8894,36.8984,36.8447,36.8894,8400.0
2013-09-27 11:10:00,41.24,41.31,41.23,41.29,12600.0,36.8715,36.9341,36.8626,36.9162,12600.0
2013-09-27 11:15:00,41.29,41.31,41.25,41.28,19800.0,36.9162,36.9341,36.8805,36.9073,19800.0
2013-09-27 11:20:00,41.28,41.31,41.27,41.31,14200.0,36.9073,36.9341,36.8984,36.9341,14200.0
2013-09-27 11:25:00,41.32,41.4,41.32,41.38,33800.0,36.9431,37.0146,36.9431,36.9967,33800.0
2013-09-27 11:30:00,41.38,41.39,41.33,41.35,46400.0,36.9967,37.0057,36.952,36.9699,46400.0
2013-09-27 11:35:00,41.35,41.41,41.32,41.34,40800.0,36.9699,37.0235,36.9431,36.961,40800.0
2013-09-27 11:40:00,41.34,41.34,41.31,41.31,8200.0,36.961,36.961,36.9341,36.9341,8200.0
2013-09-27 11:45:00,41.32,41.32,41.29,41.29,7800.0,36.9431,36.9431,36.9162,36.9162,7800.0
2013-09-27 11:50:00,41.28,41.29,41.27,41.27,4800.0,36.9073,36.9162,36.8984,36.8984,4800.0
2013-09-27 11:55:00,41.27,41.32,41.27,41.3,19600.0,36.8984,36.9431,36.8984,36.9252,19600.0
2013-09-27 12:00:00,41.31,41.34,41.31,41.32,27800.0,36.9341,36.961,36.9341,36.9431,27800.0
2013-09-27 12:05:00,41.33,41.33,41.3,41.32,3800.0,36.952,36.952,36.9252,36.9431,3800.0
2013-09-27 12:10:00,41.32,41.33,41.26,41.27,8000.0,36.9431,36.952,36.8894,36.8984,8000.0
2013-09-27 12:15:00,41.27,41.32,41.27,41.32,5400.0,36.8984,36.9431,36.8984,36.9431,5400.0
2013-09-27 12:20:00,41.33,41.34,41.32,41.33,7000.0,36.952,36.961,36.9431,36.952,7000.0
2013-09-27 12:25:00,41.33,41.33,41.32,41.32,3400.0,36.952,36.952,36.9431,36.9431,3400.0
2013-09-27 12:30:00,41.32,41.32,41.3,41.32,4800.0,36.9431,36.9431,36.9252,36.9431,4800.0
2013-09-27 12:35:00,41.33,41.33,41.29,41.31,10600.0,36.952,36.952,36.9162,36.9341,10600.0
2013-09-27 12:40:00,41.3,41.3,41.28,41.29,13600.0,36.9252,36.9252,36.9073,36.9162,13600.0
2013-09-27 12:45:00,41.3,41.3,41.24,41.25,13800.0,36.9252,36.9252,36.8715,36.8805,13800.0
2013-09-27 12:50:00,41.26,41.26,41.24,41.24,20200.0,36.8894,36.8894,36.8715,36.8715,20200.0
2013-09-27 12:55:00,41.25,41.26,41.24,41.26,7000.0,36.8805,36.8894,36.8715,36.8894,7000.0
2013-09-27 13:00:00,41.25,41.27,41.23,41.23,55800.0,36.8805,36.8984,36.8626,36.8626,55800.0
2013-09-27 13:05:00,41.25,41.26,41.23,41.24,22800.0,36.8805,36.8894,36.8626,36.8715,22800.0
2013-09-27 13:10:00,41.26,41.29,41.26,41.27,12000.0,36.8894,36.9162,36.8894,36.8984,12000.0
2013-09-27 13:15:00,41.27,41.27,41.24,41.26,57800.0,36.8984,36.8984,36.8715,36.8894,57800.0
2013-09-27 13:20:00,41.25,41.25,41.2,41.24,25200.0,36.8805,36.8805,36.8358,36.8715,25200.0
2013-09-27 13:25:00,41.24,41.26,41.22,41.26,12000.0,36.8715,36.8894,36.8537,36.8894,12000.0
2013-09-27 13:30:00,41.25,41.27,41.23,41.26,9000.0,36.8805,36.8984,36.8626,36.8894,9000.0
2013-09-27 13:35:00,41.25,41.26,41.23,41.24,14400.0,36.8805,36.8894,36.8626,36.8715,14400.0
2013-09-27 13:40:00,41.25,41.28,41.24,41.27,28200.0,36.8805,36.9073,36.8715,36.8984,28200.0
2013-09-27 13:45:00,41.29,41.31,41.27,41.31,6800.0,36.9162,36.9341,36.8984,36.9341,6800.0
2013-09-27 13:50:00,41.32,41.35,41.3,41.34,17400.0,36.9431,36.9699,36.9252,36.961,17400.0
2013-09-27 13:55:00,41.33,41.37,41.33,41.35,19000.0,36.952,36.9878,36.952,36.9699,19000.0
2013-09-27 14:00:00,41.36,41.37,41.34,41.34,8400.0,36.9788,36.9878,36.961,36.961,8400.0
2013-09-27 14:05:00,41.35,41.35,41.26,41.27,17000.0,36.9699,36.9699,36.8894,36.8984,17000.0
2013-09-27 14:10:00,41.27,41.3,41.26,41.3,12800.0,36.8984,36.9252,36.8894,36.9252,12800.0
2013-09-27 14:15:00,41.31,41.31,41.26,41.28,11600.0,36.9341,36.9341,36.8894,36.9073,11600.0
2013-09-27 14:20:00,41.27,41.3,41.27,41.29,5200.0,36.8984,36.9252,36.8984,36.9162,5200.0
2013-09-27 14:25:00,41.29,41.32,41.27,41.32,13400.0,36.9162,36.9431,36.8984,36.9431,13400.0
2013-09-27 14:30:00,41.32,41.35,41.28,41.34,22000.0,36.9431,36.9699,36.9073,36.961,22000.0
2013-09-27 14:35:00,41.34,41.35,41.32,41.35,8400.0,36.961,36.9699,36.9431,36.9699,8400.0
2013-09-27 14:40:00,41.33,41.35,41.32,41.32,14600.0,36.952,36.9699,36.9431,36.9431,14600.0
2013-09-27 14:45:00,41.33,41.35,41.32,41.33,7400.0,36.952,36.9699,36.9431,36.952,7400.0
2013-09-27 14:50:00,41.35,41.36,41.34,41.35,14200.0,36.9699,36.9788,36.961,36.9699,14200.0
2013-09-27 14:55:00,41.36,41.37,41.32,41.34,13800.0,36.9788,36.9878,36.9431,36.961,13800.0
2013-09-27 15:00:00,41.34,41.34,41.28,41.28,19600.0,36.961,36.961,36.9073,36.9073,19600.0
2013-09-27 15:05:00,41.3,41.33,41.29,41.31,17400.0,36.9252,36.952,36.9162,36.9341,17400.0
2013-09-27 15:10:00,41.33,41.34,41.31,41.33,20200.0,36.952,36.961,36.9341,36.952,20200.0
2013-09-27 15:15:00,41.33,41.34,41.28,41.29,26600.0,36.952,36.961,36.9073,36.9162,26600.0
2013-09-27 15:20:00,41.29,41.31,41.27,41.29,18000.0,36.9162,36.9341,36.8984,36.9162,18000.0
2013-09-27 15:25:00,41.3,41.37,41.28,41.35,59200.0,36.9252,36.9878,36.9073,36.9699,59200.0
2013-09-27 15:30:00,41.35,41.37,41.35,41.36,26600.0,36.9699,36.9878,36.9699,36.9788,26600.0
2013-09-27 15:35:00,41.35,41.4,41.34,41.38,35200.0,36.9699,37.0146,36.961,36.9967,35200.0
2013-09-27 15:40:00,41.39,41.4,41.36,41.38,22400.0,37.0057,37.0146,36.9788,36.9967,22400.0
2013-09-27 15:45:00,41.38,41.39,41.33,41.34,46000.0,36.9967,37.0057,36.952,36.961,46000.0
2013-09-27 15:50:00,41.35,41.4,41.34,41.37,62600.0,36.9699,37.0146,36.961,36.9878,62600.0
2013-09-27 15:55:00,41.39,41.41,41.34,41.35,111600.0,37.0057,37.0235,36.961,36.9699,111600.0
2013-09-30 09:30:00,40.81,40.82,39.75,40.3,458600.0,36.4871,36.496,35.5394,36.0311,458600.0
2013-09-30 09:35:00,40.29,40.31,40.06,40.2,183600.0,36.0222,36.0401,35.8165,35.9417,183600.0
2013-09-30 09:40:00,40.19,40.49,40.18,40.49,112200.0,35.9328,36.201,35.9238,36.201,112200.0
2013-09-30 09:45:00,40.49,40.52,40.41,40.51,57800.0,36.201,36.2278,36.1295,36.2189,57800.0
2013-09-30 09:50:00,40.51,40.6,40.44,40.58,61200.0,36.2189,36.2993,36.1563,36.2815,61200.0
2013-09-30 09:55:00,40.58,40.66,40.54,40.58,69000.0,36.2815,36.353,36.2457,36.2815,69000.0
2013-09-30 10:00:00,40.59,40.7,40.58,40.66,56000.0,36.2904,36.3887,36.2815,36.353,56000.0
2013-09-30 10:05:00,40.67,40.83,40.66,40.82,74400.0,36.3619,36.505,36.353,36.496,74400.0
2013-09-30 10:10:00,40.81,40.9,40.8,40.83,84600.0,36.4871,36.5676,36.4782,36.505,84600.0
2013-09-30 10:15:00,40.84,40.88,40.79,40.82,58000.0,36.5139,36.5497,36.4692,36.496,58000.0
2013-09-30 10:20:00,40.81,40.93,40.81,40.92,82800.0,36.4871,36.5944,36.4871,36.5854,82800.0
2013-09-30 10:25:00,40.92,41.01,40.9,41.01,50400.0,36.5854,36.6659,36.5676,36.6659,50400.0
2013-09-30 10:30:00,41.01,41.04,40.98,41.01,31000.0,36.6659,36.6927,36.6391,36.6659,31000.0
2013-09-30 10:35:00,41.0,41.1,41.0,41.1,42800.0,36.657,36.7464,36.657,36.7464,42800.0
2013-09-30 10:40:00,41.1,41.13,40.98,41.11,71600.0,36.7464,36.7732,36.6391,36.7553,71600.0
2013-09-30 10:45:00,41.13,41.15,41.05,41.13,58400.0,36.7732,36.7911,36.7017,36.7732,58400.0
2013-09-30 10:50:00,41.1,41.2,41.1,41.16,68000.0,36.7464,36.8358,36.7464,36.8,68000.0
2013-09-30 10:55:00,41.16,41.19,41.12,41.16,33800.0,36.8,36.8268,36.7643,36.8,33800.0
2013-09-30 11:00:00,41.15,41.22,41.14,41.19,18400.0,36.7911,36.8537,36.7821,36.8268,18400.0
2013-09-30 11:05:00,41.2,41.21,41.13,41.13,26400.0,36.8358,36.8447,36.7732,36.7732,26400.0
2013-09-30 11:10:00,41.12,41.16,41.1,41.1,27000.0,36.7643,36.8,36.7464,36.7464,27000.0
2013-09-30 11:15:00,41.1,41.1,41.05,41.05,15000.0,36.7464,36.7464,36.7017,36.7017,15000.0
2013-09-30 11:20:00,41.05,41.07,41.02,41.06,38200.0,36.7017,36.7196,36.6748,36.7106,38200.0
2013-09-30 11:25:00,41.06,41.07,41.04,41.06,29200.0,36.7106,36.7196,36.6927,36.7106,29200.0
2013-09-30 11:30:00,41.06,41.12,41.05,41.1,25000.0,36.7106,36.7643,36.7017,36.7464,25000.0
2013-09-30 11:35:00,41.09,41.15,41.09,41.14,13200.0,36.7374,36.7911,36.7374,36.7821,13200.0
2013-09-30 11:40:00,41.15,41.17,41.12,41.17,21600.0,36.7911,36.809,36.7643,36.809,21600.0
2013-09-30 11:45:00,41.18,41.2,41.15,41.15,9600.0,36.8179,36.8358,36.7911,36.7911,9600.0
2013-09-30 11:50:00,41.13,41.15,41.13,41.13,10400.0,36.7732,36.7911,36.7732,36.7732,10400.0
2013-09-30 11:55:00,41.13,41.23,41.13,41.22,17800.0,36.7732,36.8626,36.7732,36.8537,17800.0
2013-09-30 12:00:00,41.22,41.22,41.15,41.15,11800.0,36.8537,36.8537,36.7911,36.7911,11800.0
2013-09-30 12:05:00,41.16,41.18,41.13,41.13,12600.0,36.8,36.8179,36.7732,36.7732,12600.0
2013-09-30 12:10:00,41.13,41.14,41.1,41.12,20400.0,36.7732,36.7821,36.7464,36.7643,20400.0
2013-09-30 12:15:00,41.12,41.13,41.1,41.1,12800.0,36.7643,36.7732,36.7464,36.7464,12800.0
2013-09-30 12:20:00,41.1,41.13,41.09,41.1,20800.0,36.7464,36.7732,36.7374,36.7464,20800.0
2013-09-30 12:25:00,41.1,41.14,41.1,41.13,12200.0,36.7464,36.7821,36.7464,36.7732,12200.0
2013-09-30 12:30:00,41.13,41.13,41.1,41.11,15200.0,36.7732,36.7732,36.7464,36.7553,15200.0
2013-09-30 12:35:00,41.1,41.1,41.06,41.06,26200.0,36.7464,36.7464,36.7106,36.7106,26200.0
2013-09-30 12:40:00,41.06,41.15,41.05,41.15,13600.0,36.7106,36.7911,36.7017,36.7911,13600.0
2013-09-30 12:45:00,41.15,41.17,41.15,41.15,7600.0,36.7911,36.809,36.7911,36.7911,7600.0
2013-09-30 12:50:00,41.15,41.15,41.08,41.09,14800.0,36.7911,36.7911,36.7285,36.7374,14800.0
2013-09-30 12:55:00,41.09,41.13,41.08,41.13,21800.0,36.7374,36.7732,36.7285,36.7732,21800.0
2013-09-30 13:00:00,41.12,41.17,41.12,41.15,16400.0,36.7643,36.809,36.7643,36.7911,16400.0
2013-09-30 13:05:00,41.15,41.15,41.12,41.14,12000.0,36.7911,36.7911,36.7643,36.7821,12000.0
2013-09-30 13:10:00,41.13,41.15,41.12,41.15,15000.0,36.7732,36.7911,36.7643,36.7911,15000.0
2013-09-30 13:15:00,41.15,41.24,41.14,41.24,14800.0,36.7911,36.8715,36.7821,36.8715,14800.0
2013-09-30 13:20:00,41.24,41.24,41.18,41.18,12200.0,36.8715,36.8715,36.8179,36.8179,12200.0
2013-09-30 13:25:00,41.19,41.19,41.12,41.13,13800.0,36.8268,36.8268,36.7643,36.7732,13800.0
2013-09-30 13:30:00,41.13,41.2,41.13,41.2,29600.0,36.7732,36.8358,36.7732,36.8358,29600.0
2013-09-30 13:35:00,41.2,41.24,41.16,41.16,15600.0,36.8358,36.8715,36.8,36.8,15600.0
2013-09-30 13:40:00,41.15,41.23,41.15,41.21,20800.0,36.7911,36.8626,36.7911,36.8447,20800.0
2013-09-30 13:45:00,41.21,41.23,41.2,41.21,11600.0,36.8447,36.8626,36.8358,36.8447,11600.0
2013-09-30 13:50:00,41.21,41.21,41.15,41.19,11200.0,36.8447,36.8447,36.7911,36.8268,11200.0
2013-09-30 13:55:00,41.18,41.18,41.09,41.1,30400.0,36.8179,36.8179,36.7374,36.7464,30400.0
2013-09-30 14:00:00,41.1,41.13,41.09,41.13,21200.0,36.7464,36.7732,36.7374,36.7732,21200.0
2013-09-30 14:05:00,41.14,41.17,41.12,41.17,14800.0,36.7821,36.809,36.7643,36.809,14800.0
2013-09-30 14:10:00,41.17,41.19,41.17,41.18,22200.0,36.809,36.8268,36.809,36.8179,22200.0
2013-09-30 14:15:00,41.2,41.2,41.16,41.16,26600.0,36.8358,36.8358,36.8,36.8,26600.0
2013-09-30 14:20:00,41.15,41.16,41.12,41.13,22600.0,36.7911,36.8,36.7643,36.7732,22600.0
2013-09-30 14:25:00,41.15,41.18,41.13,41.14,18400.0,36.7911,36.8179,36.7732,36.7821,18400.0
2013-09-30 14:30:00,41.13,41.23,41.13,41.23,21600.0,36.7732,36.8626,36.7732,36.8626,21600.0
2013-09-30 14:35:00,41.23,41.23,41.18,41.22,12200.0,36.8626,36.8626,36.8179,36.8537,12200.0
2013-09-30 14:40:00,41.2,41.2,41.13,41.13,22400.0,36.8358,36.8358,36.7732,36.7732,22400.0
2013-09-30 14:45:00,41.13,41.2,41.13,41.2,16000.0,36.7732,36.8358,36.7732,36.8358,16000.0
2013-09-30 14:50:00,41.19,41.19,41.13,41.13,11800.0,36.8268,36.8268,36.7732,36.7732,11800.0
2013-09-30 14:55:00,41.13,41.13,41.1,41.1,20800.0,36.7732,36.7732,36.7464,36.7464,20800.0
2013-09-30 15:00:00,41.1,41.1,41.04,41.04,31800.0,36.7464,36.7464,36.6927,36.6927,31800.0
2013-09-30 15:05:00,41.03,41.07,41.03,41.05,20000.0,36.6838,36.7196,36.6838,36.7017,20000.0
2013-09-30 15:10:00,41.05,41.05,40.98,40.98,28600.0,36.7017,36.7017,36.6391,36.6391,28600.0
2013-09-30 15:15:00,40.99,40.99,40.95,40.97,34200.0,36.648,36.648,36.6123,36.6301,34200.0
2013-09-30 15:20:00,40.97,41.02,40.97,41.01,29200.0,36.6301,36.6748,36.6301,36.6659,29200.0
2013-09-30 15:25:00,41.01,41.03,40.99,41.02,30600.0,36.6659,36.6838,36.648,36.6748,30600.0
2013-09-30 15:30:00,41.02,41.02,40.96,40.99,36600.0,36.6748,36.6748,36.6212,36.648,36600.0
2013-09-30 15:35:00,40.98,41.05,40.98,40.99,54200.0,36.6391,36.7017,36.6391,36.648,54200.0
2013-09-30 15:40:00,40.99,41.04,40.97,41.01,43600.0,36.648,36.6927,36.6301,36.6659,43600.0
2013-09-30 15:45:00,41.01,41.08,40.97,40.99,57400.0,36.6659,36.7285,36.6301,36.648,57400.0
2013-09-30 15:50:00,40.99,40.99,40.95,40.96,102600.0,36.648,36.648,36.6123,36.6212,102600.0
2013-09-30 15:55:00,40.96,41.07,40.95,41.06,225600.0,36.6212,36.7196,36.6123,36.7106,225600.0
2013-10-01 09:30:00,40.89,41.34,40.82,41.06,131400.0,36.5586,36.961,36.496,36.7106,131400.0
2013-10-01 09:35:00,41.06,41.21,41.03,41.16,89600.0,36.7106,36.8447,36.6838,36.8,89600.0
2013-10-01 09:40:00,41.15,41.24,41.15,41.21,37400.0,36.7911,36.8715,36.7911,36.8447,37400.0
2013-10-01 09:45:00,41.2,41.21,41.15,41.18,18200.0,36.8358,36.8447,36.7911,36.8179,18200.0
2013-10-01 09:50:00,41.18,41.2,41.14,41.14,47200.0,36.8179,36.8358,36.7821,36.7821,47200.0
2013-10-01 09:55:00,41.15,41.18,41.09,41.12,43800.0,36.7911,36.8179,36.7374,36.7643,43800.0
2013-10-01 10:00:00,41.15,41.23,41.12,41.23,33000.0,36.7911,36.8626,36.7643,36.8626,33000.0
2013-10-01 10:05:00,41.24,41.25,41.2,41.22,25800.0,36.8715,36.8805,36.8358,36.8537,25800.0
2013-10-01 10:10:00,41.23,41.25,41.13,41.15,51200.0,36.8626,36.8805,36.7732,36.7911,51200.0
2013-10-01 10:15:00,41.15,41.19,41.12,41.18,22800.0,36.7911,36.8268,36.7643,36.8179,22800.0
2013-10-01 10:20:00,41.21,41.32,41.21,41.29,35800.0,36.8447,36.9431,36.8447,36.9162,35800.0
2013-10-01 10:25:00,41.29,41.3,41.16,41.16,45800.0,36.9162,36.9252,36.8,36.8,45800.0
2013-10-01 10:30:00,41.16,41.25,41.16,41.24,26400.0,36.8,36.8805,36.8,36.8715,26400.0
2013-10-01 10:35:00,41.24,41.25,41.19,41.24,14200.0,36.8715,36.8805,36.8268,36.8715,14200.0
2013-10-01 10:40:00,41.24,41.25,41.23,41.23,10400.0,36.8715,36.8805,36.8626,36.8626,10400.0
2013-10-01 10:45:00,41.24,41.27,41.23,41.24,15600.0,36.8715,36.8984,36.8626,36.8715,15600.0
2013-10-01 10:50:00,41.23,41.24,41.19,41.24,30200.0,36.8626,36.8715,36.8268,36.8715,30200.0
2013-10-01 10:55:00,41.24,41.26,41.22,41.23,29000.0,36.8715,36.8894,36.8537,36.8626,29000.0
2013-10-01 11:00:00,41.23,41.24,41.23,41.23,10200.0,36.8626,36.8715,36.8626,36.8626,10200.0
2013-10-01 11:05:00,41.24,41.26,41.23,41.24,21000.0,36.8715,36.8894,36.8626,36.8715,21000.0
2013-10-01 11:10:00,41.24,41.24,41.22,41.22,19800.0,36.8715,36.8715,36.8537,36.8537,19800.0
2013-10-01 11:15:00,41.22,41.25,41.22,41.24,23000.0,36.8537,36.8805,36.8537,36.8715,23000.0
2013-10-01 11:20:00,41.24,41.29,41.22,41.29,48400.0,36.8715,36.9162,36.8537,36.9162,48400.0
2013-10-01 11:25:00,41.29,41.32,41.27,41.27,63000.0,36.9162,36.9431,36.8984,36.8984,63000.0
2013-10-01 11:30:00,41.27,41.33,41.27,41.33,15600.0,36.8984,36.952,36.8984,36.952,15600.0
2013-10-01 11:35:00,41.33,41.34,41.3,41.33,16600.0,36.952,36.961,36.9252,36.952,16600.0
2013-10-01 11:40:00,41.33,41.38,41.33,41.38,21000.0,36.952,36.9967,36.952,36.9967,21000.0
2013-10-01 11:45:00,41.37,41.38,41.34,41.35,7400.0,36.9878,36.9967,36.961,36.9699,7400.0
2013-10-01 11:50:00,41.35,41.39,41.35,41.38,6400.0,36.9699,37.0057,36.9699,36.9967,6400.0
2013-10-01 11:55:00,41.38,41.38,41.35,41.38,10600.0,36.9967,36.9967,36.9699,36.9967,10600.0
2013-10-01 12:00:00,41.39,41.41,41.38,41.41,10400.0,37.0057,37.0235,36.9967,37.0235,10400.0
2013-10-01 12:05:00,41.41,41.42,41.4,41.41,15400.0,37.0235,37.0325,37.0146,37.0235,15400.0
2013-10-01 12:10:00,41.42,41.42,41.39,41.39,17200.0,37.0325,37.0325,37.0057,37.0057,17200.0
2013-10-01 12:15:00,41.39,41.42,41.38,41.4,8200.0,37.0057,37.0325,36.9967,37.0146,8200.0
2013-10-01 12:20:00,41.41,41.41,41.4,41.4,28800.0,37.0235,37.0235,37.0146,37.0146,28800.0
2013-10-01 12:25:00,41.4,41.49,41.4,41.44,30200.0,37.0146,37.0951,37.0146,37.0504,30200.0
2013-10-01 12:30:00,41.43,41.44,41.41,41.42,21600.0,37.0414,37.0504,37.0235,37.0325,21600.0
2013-10-01 12:35:00,41.42,41.43,41.38,41.39,25200.0,37.0325,37.0414,36.9967,37.0057,25200.0
2013-10-01 12:40:00,41.39,41.41,41.38,41.4,31800.0,37.0057,37.0235,36.9967,37.0146,31800.0
2013-10-01 12:45:00,41.4,41.42,41.38,41.42,12600.0,37.0146,37.0325,36.9967,37.0325,12600.0
2013-10-01 12:50:00,41.42,41.42,41.38,41.4,27400.0,37.0325,37.0325,36.9967,37.0146,27400.0
2013-10-01 12:55:00,41.39,41.42,41.38,41.41,9000.0,37.0057,37.0325,36.9967,37.0235,9000.0
2013-10-01 13:00:00,41.41,41.42,41.4,41.42,10600.0,37.0235,37.0325,37.0146,37.0325,10600.0
2013-10-01 13:05:00,41.42,41.43,41.39,41.41,17400.0,37.0325,37.0414,37.0057,37.0235,17400.0
2013-10-01 13:10:00,41.41,41.44,41.4,41.42,16400.0,37.0235,37.0504,37.0146,37.0325,16400.0
2013-10-01 13:15:00,41.42,41.44,41.41,41.44,24000.0,37.0325,37.0504,37.0235,37.0504,24000.0
2013-10-01 13:20:00,41.45,41.45,41.41,41.44,12400.0,37.0593,37.0593,37.0235,37.0504,12400.0
2013-10-01 13:25:00,41.44,41.51,41.42,41.51,93600.0,37.0504,37.1129,37.0325,37.1129,93600.0
2013-10-01 13:30:00,41.5,41.56,41.5,41.55,36800.0,37.104,37.1576,37.104,37.1487,36800.0
2013-10-01 13:35:00,41.54,41.57,41.54,41.56,23600.0,37.1398,37.1666,37.1398,37.1576,23600.0
2013-10-01 13:40:00,41.56,41.61,41.56,41.6,34600.0,37.1576,37.2023,37.1576,37.1934,34600.0
2013-10-01 13:45:00,41.6,41.61,41.57,41.58,31800.0,37.1934,37.2023,37.1666,37.1755,31800.0
2013-10-01 13:50:00,41.58,41.6,41.57,41.58,19400.0,37.1755,37.1934,37.1666,37.1755,19400.0
2013-10-01 13:55:00,41.57,41.63,41.57,41.62,20400.0,37.1666,37.2202,37.1666,37.2113,20400.0
2013-10-01 14:00:00,41.61,41.62,41.55,41.57,23000.0,37.2023,37.2113,37.1487,37.1666,23000.0
2013-10-01 14:05:00,41.57,41.57,41.55,41.55,33000.0,37.1666,37.1666,37.1487,37.1487,33000.0
2013-10-01 14:10:00,41.55,41.58,41.55,41.57,25400.0,37.1487,37.1755,37.1487,37.1666,25400.0
2013-10-01 14:15:00,41.58,41.58,41.54,41.55,16800.0,37.1755,37.1755,37.1398,37.1487,16800.0
2013-10-01 14:20:00,41.54,41.6,41.54,41.57,54800.0,37.1398,37.1934,37.1398,37.1666,54800.0
2013-10-01 14:25:00,41.56,41.57,41.46,41.48,54400.0,37.1576,37.1666,37.0682,37.0861,54400.0
2013-10-01 14:30:00,41.47,41.49,41.46,41.48,25800.0,37.0772,37.0951,37.0682,37.0861,25800.0
2013-10-01 14:35:00,41.48,41.49,41.45,41.47,12400.0,37.0861,37.0951,37.0593,37.0772,12400.0
2013-10-01 14:40:00,41.47,41.52,41.47,41.5,17600.0,37.0772,37.1219,37.0772,37.104,17600.0
2013-10-01 14:45:00,41.5,41.52,41.49,41.51,16400.0,37.104,37.1219,37.0951,37.1129,16400.0
2013-10-01 14:50:00,41.5,41.52,41.49,41.5,15200.0,37.104,37.1219,37.0951,37.104,15200.0
2013-10-01 14:55:00,41.49,41.54,41.48,41.52,23600.0,37.0951,37.1398,37.0861,37.1219,23600.0
2013-10-01 15:00:00,41.51,41.52,41.48,41.49,21800.0,37.1129,37.1219,37.0861,37.0951,21800.0
2013-10-01 15:05:00,41.49,41.52,41.48,41.51,44800.0,37.0951,37.1219,37.0861,37.1129,44800.0
2013-10-01 15:10:00,41.51,41.52,41.49,41.5,15200.0,37.1129,37.1219,37.0951,37.104,15200.0
2013-10-01 15:15:00,41.49,41.53,41.49,41.53,16600.0,37.0951,37.1308,37.0951,37.1308,16600.0
2013-10-01 15:20:00,41.54,41.54,41.48,41.5,21200.0,37.1398,37.1398,37.0861,37.104,21200.0
2013-10-01 15:25:00,41.51,41.52,41.51,41.52,13600.0,37.1129,37.1219,37.1129,37.1219,13600.0
2013-10-01 15:30:00,41.52,41.57,41.52,41.55,42600.0,37.1219,37.1666,37.1219,37.1487,42600.0
2013-10-01 15:35:00,41.54,41.57,41.52,41.52,37400.0,37.1398,37.1666,37.1219,37.1219,37400.0
2013-10-01 15:40:00,41.53,41.54,41.49,41.51,46400.0,37.1308,37.1398,37.0951,37.1129,46400.0
2013-10-01 15:45:00,41.52,41.54,41.49,41.53,53000.0,37.1219,37.1398,37.0951,37.1308,53000.0
2013-10-01 15:50:00,41.52,41.56,41.51,41.52,108000.0,37.1219,37.1576,37.1129,37.1219,108000.0
2013-10-01 15:55:00,41.52,41.63,41.5,41.63,164600.0,37.1219,37.2202,37.104,37.2202,164600.0
2013-10-02 09:30:00,41.51,41.68,41.47,41.61,97600.0,37.1129,37.2649,37.0772,37.2023,97600.0
2013-10-02 09:35:00,41.6,41.72,41.51,41.55,25000.0,37.1934,37.3007,37.1129,37.1487,25000.0
2013-10-02 09:40:00,41.56,41.58,41.46,41.49,28200.0,37.1576,37.1755,37.0682,37.0951,28200.0
2013-10-02 09:45:00,41.52,41.58,41.51,41.55,11600.0,37.1219,37.1755,37.1129,37.1487,11600.0
2013-10-02 09:50:00,41.52,41.6,41.49,41.6,20600.0,37.1219,37.1934,37.0951,37.1934,20600.0
2013-10-02 09:55:00,41.58,41.63,41.56,41.62,19800.0,37.1755,37.2202,37.1576,37.2113,19800.0
2013-10-02 10:00:00,41.62,41.62,41.59,41.6,15400.0,37.2113,37.2113,37.1845,37.1934,15400.0
2013-10-02 10:05:00,41.6,41.6,41.46,41.46,19200.0,37.1934,37.1934,37.0682,37.0682,19200.0
2013-10-02 10:10:00,41.46,41.52,41.43,41.48,30400.0,37.0682,37.1219,37.0414,37.0861,30400.0
2013-10-02 10:15:00,41.49,41.62,41.49,41.6,30000.0,37.0951,37.2113,37.0951,37.1934,30000.0
2013-10-02 10:20:00,41.6,41.62,41.59,41.59,19600.0,37.1934,37.2113,37.1845,37.1845,19600.0
2013-10-02 10:25:00,41.59,41.63,41.58,41.63,30800.0,37.1845,37.2202,37.1755,37.2202,30800.0
2013-10-02 10:30:00,41.63,41.63,41.58,41.6,28400.0,37.2202,37.2202,37.1755,37.1934,28400.0
2013-10-02 10:35:00,41.62,41.69,41.6,41.68,37400.0,37.2113,37.2739,37.1934,37.2649,37400.0
2013-10-02 10:40:00,41.67,41.68,41.65,41.68,63800.0,37.256,37.2649,37.2381,37.2649,63800.0
2013-10-02 10:45:00,41.67,41.72,41.66,41.71,17400.0,37.256,37.3007,37.2471,37.2918,17400.0
2013-10-02 10:50:00,41.72,41.73,41.68,41.73,25800.0,37.3007,37.3096,37.2649,37.3096,25800.0
2013-10-02 10:55:00,41.73,41.81,41.71,41.77,76600.0,37.3096,37.3812,37.2918,37.3454,76600.0
2013-10-02 11:00:00,41.77,41.78,41.74,41.74,20800.0,37.3454,37.3543,37.3186,37.3186,20800.0
2013-10-02 11:05:00,41.74,41.8,41.73,41.79,12000.0,37.3186,37.3722,37.3096,37.3633,12000.0
2013-10-02 11:10:00,41.81,41.84,41.79,41.83,19800.0,37.3812,37.408,37.3633,37.399,19800.0
2013-10-02 11:15:00,41.83,41.88,41.83,41.87,17000.0,37.399,37.4437,37.399,37.4348,17000.0
2013-10-02 11:20:00,41.85,41.85,41.8,41.81,11400.0,37.4169,37.4169,37.3722,37.3812,11400.0
2013-10-02 11:25:00,41.82,41.86,41.81,41.85,25400.0,37.3901,37.4259,37.3812,37.4169,25400.0
2013-10-02 11:30:00,41.84,41.85,41.8,41.81,55400.0,37.408,37.4169,37.3722,37.3812,55400.0
2013-10-02 11:35:00,41.81,41.81,41.73,41.74,12200.0,37.3812,37.3812,37.3096,37.3186,12200.0
2013-10-02 11:40:00,41.74,41.76,41.74,41.74,29600.0,37.3186,37.3365,37.3186,37.3186,29600.0
2013-10-02 11:45:00,41.74,41.83,41.74,41.83,5400.0,37.3186,37.399,37.3186,37.399,5400.0
2013-10-02 11:50:00,41.83,41.84,41.8,41.81,18600.0,37.399,37.408,37.3722,37.3812,18600.0
2013-10-02 11:55:00,41.81,41.82,41.77,41.8,38600.0,37.3812,37.3901,37.3454,37.3722,38600.0
2013-10-02 12:00:00,41.8,41.84,41.79,41.83,11600.0,37.3722,37.408,37.3633,37.399,11600.0
2013-10-02 12:05:00,41.83,41.87,41.83,41.87,7800.0,37.399,37.4348,37.399,37.4348,7800.0
2013-10-02 12:10:00,41.87,41.88,41.84,41.86,20200.0,37.4348,37.4437,37.408,37.4259,20200.0
2013-10-02 12:15:00,41.86,41.92,41.86,41.86,19800.0,37.4259,37.4795,37.4259,37.4259,19800.0
2013-10-02 12:20:00,41.87,41.91,41.87,41.88,44200.0,37.4348,37.4706,37.4348,37.4437,44200.0
2013-10-02 12:25:00,41.88,41.9,41.85,41.89,46200.0,37.4437,37.4616,37.4169,37.4527,46200.0
2013-10-02 12:30:00,41.89,41.92,41.88,41.92,15800.0,37.4527,37.4795,37.4437,37.4795,15800.0
2013-10-02 12:35:00,41.92,41.93,41.91,41.91,13600.0,37.4795,37.4885,37.4706,37.4706,13600.0
2013-10-02 12:40:00,41.9,41.95,41.88,41.92,18200.0,37.4616,37.5063,37.4437,37.4795,18200.0
2013-10-02 12:45:00,41.92,41.93,41.88,41.89,19000.0,37.4795,37.4885,37.4437,37.4527,19000.0
2013-10-02 12:50:00,41.88,41.92,41.88,41.91,23800.0,37.4437,37.4795,37.4437,37.4706,23800.0
2013-10-02 12:55:00,41.91,41.91,41.88,41.89,40200.0,37.4706,37.4706,37.4437,37.4527,40200.0
2013-10-02 13:00:00,41.89,41.89,41.87,41.88,19400.0,37.4527,37.4527,37.4348,37.4437,19400.0
2013-10-02 13:05:00,41.88,41.9,41.88,41.88,16600.0,37.4437,37.4616,37.4437,37.4437,16600.0
2013-10-02 13:10:00,41.88,41.88,41.86,41.87,9800.0,37.4437,37.4437,37.4259,37.4348,9800.0
2013-10-02 13:15:00,41.87,41.89,41.84,41.85,13600.0,37.4348,37.4527,37.408,37.4169,13600.0
2013-10-02 13:20:00,41.85,41.89,41.85,41.89,14600.0,37.4169,37.4527,37.4169,37.4527,14600.0
2013-10-02 13:25:00,41.89,41.95,41.89,41.95,25000.0,37.4527,37.5063,37.4527,37.5063,25000.0
2013-10-02 13:30:00,41.94,41.95,41.88,41.88,23400.0,37.4974,37.5063,37.4437,37.4437,23400.0
2013-10-02 13:35:00,41.87,41.94,41.87,41.92,13400.0,37.4348,37.4974,37.4348,37.4795,13400.0
2013-10-02 13:40:00,41.92,41.92,41.88,41.88,12400.0,37.4795,37.4795,37.4437,37.4437,12400.0
2013-10-02 13:45:00,41.88,41.94,41.87,41.93,32200.0,37.4437,37.4974,37.4348,37.4885,32200.0
2013-10-02 13:50:00,41.93,41.94,41.88,41.88,33000.0,37.4885,37.4974,37.4437,37.4437,33000.0
2013-10-02 13:55:00,41.88,41.91,41.87,41.9,18600.0,37.4437,37.4706,37.4348,37.4616,18600.0
2013-10-02 14:00:00,41.9,41.9,41.85,41.85,30000.0,37.4616,37.4616,37.4169,37.4169,30000.0
2013-10-02 14:05:00,41.85,41.85,41.83,41.84,16400.0,37.4169,37.4169,37.399,37.408,16400.0
2013-10-02 14:10:00,41.84,41.85,41.81,41.81,13200.0,37.408,37.4169,37.3812,37.3812,13200.0
2013-10-02 14:15:00,41.8,41.81,41.78,41.81,8000.0,37.3722,37.3812,37.3543,37.3812,8000.0
2013-10-02 14:20:00,41.81,41.84,41.79,41.84,8000.0,37.3812,37.408,37.3633,37.408,8000.0
2013-10-02 14:25:00,41.83,41.85,41.83,41.84,10000.0,37.399,37.4169,37.399,37.408,10000.0
2013-10-02 14:30:00,41.85,41.85,41.83,41.85,13200.0,37.4169,37.4169,37.399,37.4169,13200.0
2013-10-02 14:35:00,41.85,41.86,41.79,41.81,35400.0,37.4169,37.4259,37.3633,37.3812,35400.0
2013-10-02 14:40:00,41.8,41.8,41.77,41.79,15000.0,37.3722,37.3722,37.3454,37.3633,15000.0
2013-10-02 14:45:00,41.79,41.85,41.79,41.85,27200.0,37.3633,37.4169,37.3633,37.4169,27200.0
2013-10-02 14:50:00,41.85,41.87,41.84,41.85,39000.0,37.4169,37.4348,37.408,37.4169,39000.0
2013-10-02 14:55:00,41.85,41.87,41.84,41.85,57600.0,37.4169,37.4348,37.408,37.4169,57600.0
2013-10-02 15:00:00,41.85,41.87,41.84,41.86,32400.0,37.4169,37.4348,37.408,37.4259,32400.0
2013-10-02 15:05:00,41.85,41.86,41.82,41.83,20600.0,37.4169,37.4259,37.3901,37.399,20600.0
2013-10-02 15:10:00,41.83,41.87,41.83,41.83,18200.0,37.399,37.4348,37.399,37.399,18200.0
2013-10-02 15:15:00,41.83,41.83,41.8,41.81,12400.0,37.399,37.399,37.3722,37.3812,12400.0
2013-10-02 15:20:00,41.8,41.82,41.78,41.8,25800.0,37.3722,37.3901,37.3543,37.3722,25800.0
2013-10-02 15:25:00,41.8,41.84,41.8,41.84,16600.0,37.3722,37.408,37.3722,37.408,16600.0
2013-10-02 15:30:00,41.84,41.87,41.84,41.85,39200.0,37.408,37.4348,37.408,37.4169,39200.0
2013-10-02 15:35:00,41.85,41.86,41.82,41.82,43200.0,37.4169,37.4259,37.3901,37.3901,43200.0
2013-10-02 15:40:00,41.82,41.87,41.81,41.85,50600.0,37.3901,37.4348,37.3812,37.4169,50600.0
2013-10-02 15:45:00,41.85,41.86,41.77,41.8,82600.0,37.4169,37.4259,37.3454,37.3722,82600.0
2013-10-02 15:50:00,41.81,41.84,41.8,41.82,62000.0,37.3812,37.408,37.3722,37.3901,62000.0
2013-10-02 15:55:00,41.82,41.88,41.82,41.88,166800.0,37.3901,37.4437,37.3901,37.4437,166800.0
2013-10-03 09:30:00,41.75,41.91,41.75,41.89,44200.0,37.3275,37.4706,37.3275,37.4527,44200.0
2013-10-03 09:35:00,41.88,41.93,41.79,41.85,78600.0,37.4437,37.4885,37.3633,37.4169,78600.0
2013-10-03 09:40:00,41.85,41.86,41.8,41.82,32600.0,37.4169,37.4259,37.3722,37.3901,32600.0
2013-10-03 09:45:00,41.83,41.84,41.71,41.8,76400.0,37.399,37.408,37.2918,37.3722,76400.0
2013-10-03 09:50:00,41.8,41.83,41.75,41.8,20600.0,37.3722,37.399,37.3275,37.3722,20600.0
2013-10-03 09:55:00,41.81,41.82,41.75,41.78,26400.0,37.3812,37.3901,37.3275,37.3543,26400.0
2013-10-03 10:00:00,41.81,41.82,41.74,41.74,52200.0,37.3812,37.3901,37.3186,37.3186,52200.0
2013-10-03 10:05:00,41.75,41.82,41.74,41.82,60200.0,37.3275,37.3901,37.3186,37.3901,60200.0
2013-10-03 10:10:00,41.8,41.84,41.77,41.82,48200.0,37.3722,37.408,37.3454,37.3901,48200.0
2013-10-03 10:15:00,41.81,41.84,41.79,41.84,92000.0,37.3812,37.408,37.3633,37.408,92000.0
2013-10-03 10:20:00,41.84,41.84,41.61,41.62,48200.0,37.408,37.408,37.2023,37.2113,48200.0
2013-10-03 10:25:00,41.62,41.65,41.58,41.6,100600.0,37.2113,37.2381,37.1755,37.1934,100600.0
2013-10-03 10:30:00,41.6,41.61,41.56,41.6,24400.0,37.1934,37.2023,37.1576,37.1934,24400.0
2013-10-03 10:35:00,41.6,41.66,41.6,41.65,26400.0,37.1934,37.2471,37.1934,37.2381,26400.0
2013-10-03 10:40:00,41.65,41.67,41.63,41.65,22200.0,37.2381,37.256,37.2202,37.2381,22200.0
2013-10-03 10:45:00,41.65,41.69,41.62,41.69,18200.0,37.2381,37.2739,37.2113,37.2739,18200.0
2013-10-03 10:50:00,41.68,41.77,41.67,41.77,24200.0,37.2649,37.3454,37.256,37.3454,24200.0
2013-10-03 10:55:00,41.76,41.81,41.74,41.75,13400.0,37.3365,37.3812,37.3186,37.3275,13400.0
2013-10-03 11:00:00,41.74,41.74,41.68,41.68,21400.0,37.3186,37.3186,37.2649,37.2649,21400.0
2013-10-03 11:05:00,41.69,41.8,41.69,41.8,21400.0,37.2739,37.3722,37.2739,37.3722,21400.0
2013-10-03 11:10:00,41.8,41.83,41.76,41.77,26200.0,37.3722,37.399,37.3365,37.3454,26200.0
2013-10-03 11:15:00,41.76,41.77,41.68,41.72,17000.0,37.3365,37.3454,37.2649,37.3007,17000.0
2013-10-03 11:20:00,41.72,41.79,41.71,41.77,10400.0,37.3007,37.3633,37.2918,37.3454,10400.0
2013-10-03 11:25:00,41.77,41.77,41.7,41.7,36800.0,37.3454,37.3454,37.2828,37.2828,36800.0
2013-10-03 11:30:00,41.69,41.72,41.67,41.7,22400.0,37.2739,37.3007,37.256,37.2828,22400.0
2013-10-03 11:35:00,41.69,41.69,41.59,41.62,27000.0,37.2739,37.2739,37.1845,37.2113,27000.0
2013-10-03 11:40:00,41.63,41.64,41.54,41.59,75400.0,37.2202,37.2292,37.1398,37.1845,75400.0
2013-10-03 11:45:00,41.57,41.58,41.52,41.58,35800.0,37.1666,37.1755,37.1219,37.1755,35800.0
2013-10-03 11:50:00,41.59,41.61,41.56,41.6,44800.0,37.1845,37.2023,37.1576,37.1934,44800.0
2013-10-03 11:55:00,41.58,41.58,41.47,41.52,133200.0,37.1755,37.1755,37.0772,37.1219,133200.0
2013-10-03 12:00:00,41.54,41.59,41.48,41.56,93000.0,37.1398,37.1845,37.0861,37.1576,93000.0
2013-10-03 12:05:00,41.56,41.69,41.55,41.67,39000.0,37.1576,37.2739,37.1487,37.256,39000.0
2013-10-03 12:10:00,41.65,41.66,41.56,41.56,32200.0,37.2381,37.2471,37.1576,37.1576,32200.0
2013-10-03 12:15:00,41.56,41.57,41.52,41.53,49400.0,37.1576,37.1666,37.1219,37.1308,49400.0
2013-10-03 12:20:00,41.55,41.55,41.49,41.51,117000.0,37.1487,37.1487,37.0951,37.1129,117000.0
2013-10-03 12:25:00,41.51,41.61,41.51,41.6,35000.0,37.1129,37.2023,37.1129,37.1934,35000.0
2013-10-03 12:30:00,41.6,41.62,41.59,41.6,32200.0,37.1934,37.2113,37.1845,37.1934,32200.0
2013-10-03 12:35:00,41.59,41.61,41.59,41.61,26400.0,37.1845,37.2023,37.1845,37.2023,26400.0
2013-10-03 12:40:00,41.6,41.6,41.52,41.55,31000.0,37.1934,37.1934,37.1219,37.1487,31000.0
2013-10-03 12:45:00,41.55,41.66,41.55,41.63,26400.0,37.1487,37.2471,37.1487,37.2202,26400.0
2013-10-03 12:50:00,41.63,41.68,41.63,41.67,47000.0,37.2202,37.2649,37.2202,37.256,47000.0
2013-10-03 12:55:00,41.67,41.7,41.66,41.68,13200.0,37.256,37.2828,37.2471,37.2649,13200.0
2013-10-03 13:00:00,41.68,41.72,41.67,41.72,13000.0,37.2649,37.3007,37.256,37.3007,13000.0
2013-10-03 13:05:00,41.72,41.74,41.69,41.74,14000.0,37.3007,37.3186,37.2739,37.3186,14000.0
2013-10-03 13:10:00,41.74,41.78,41.72,41.75,45000.0,37.3186,37.3543,37.3007,37.3275,45000.0
2013-10-03 13:15:00,41.75,41.76,41.69,41.74,20200.0,37.3275,37.3365,37.2739,37.3186,20200.0
2013-10-03 13:20:00,41.74,41.77,41.7,41.76,10400.0,37.3186,37.3454,37.2828,37.3365,10400.0
2013-10-03 13:25:00,41.76,41.87,41.76,41.86,22200.0,37.3365,37.4348,37.3365,37.4259,22200.0
2013-10-03 13:30:00,41.86,41.88,41.83,41.86,19800.0,37.4259,37.4437,37.399,37.4259,19800.0
2013-10-03 13:35:00,41.85,41.88,41.81,41.82,23800.0,37.4169,37.4437,37.3812,37.3901,23800.0
2013-10-03 13:40:00,41.82,41.88,41.82,41.84,6800.0,37.3901,37.4437,37.3901,37.408,6800.0
2013-10-03 13:45:00,41.84,41.86,41.81,41.82,15400.0,37.408,37.4259,37.3812,37.3901,15400.0
2013-10-03 13:50:00,41.83,41.83,41.74,41.74,8400.0,37.399,37.399,37.3186,37.3186,8400.0
2013-10-03 13:55:00,41.75,41.81,41.75,41.77,13800.0,37.3275,37.3812,37.3275,37.3454,13800.0
2013-10-03 14:00:00,41.77,41.78,41.74,41.76,13000.0,37.3454,37.3543,37.3186,37.3365,13000.0
2013-10-03 14:05:00,41.76,41.76,41.68,41.71,14800.0,37.3365,37.3365,37.2649,37.2918,14800.0
2013-10-03 14:10:00,41.71,41.72,41.7,41.72,4200.0,37.2918,37.3007,37.2828,37.3007,4200.0
2013-10-03 14:15:00,41.72,41.76,41.68,41.7,21400.0,37.3007,37.3365,37.2649,37.2828,21400.0
2013-10-03 14:20:00,41.71,41.71,41.58,41.6,68800.0,37.2918,37.2918,37.1755,37.1934,68800.0
2013-10-03 14:25:00,41.6,41.75,41.59,41.75,15200.0,37.1934,37.3275,37.1845,37.3275,15200.0
2013-10-03 14:30:00,41.76,41.77,41.67,41.68,14400.0,37.3365,37.3454,37.256,37.2649,14400.0
2013-10-03 14:35:00,41.68,41.73,41.66,41.73,32800.0,37.2649,37.3096,37.2471,37.3096,32800.0
2013-10-03 14:40:00,41.73,41.77,41.72,41.74,18600.0,37.3096,37.3454,37.3007,37.3186,18600.0
2013-10-03 14:45:00,41.73,41.76,41.73,41.74,16400.0,37.3096,37.3365,37.3096,37.3186,16400.0
2013-10-03 14:50:00,41.73,41.79,41.73,41.76,15800.0,37.3096,37.3633,37.3096,37.3365,15800.0
2013-10-03 14:55:00,41.76,41.77,41.73,41.75,18800.0,37.3365,37.3454,37.3096,37.3275,18800.0
2013-10-03 15:00:00,41.74,41.74,41.69,41.72,20600.0,37.3186,37.3186,37.2739,37.3007,20600.0
2013-10-03 15:05:00,41.73,41.77,41.73,41.75,17200.0,37.3096,37.3454,37.3096,37.3275,17200.0
2013-10-03 15:10:00,41.74,41.77,41.73,41.73,12400.0,37.3186,37.3454,37.3096,37.3096,12400.0
2013-10-03 15:15:00,41.73,41.77,41.73,41.75,24000.0,37.3096,37.3454,37.3096,37.3275,24000.0
2013-10-03 15:20:00,41.74,41.77,41.7,41.7,20800.0,37.3186,37.3454,37.2828,37.2828,20800.0
2013-10-03 15:25:00,41.7,41.8,41.7,41.79,19600.0,37.2828,37.3722,37.2828,37.3633,19600.0
2013-10-03 15:30:00,41.79,41.81,41.77,41.79,20600.0,37.3633,37.3812,37.3454,37.3633,20600.0
2013-10-03 15:35:00,41.77,41.83,41.77,41.81,37800.0,37.3454,37.399,37.3454,37.3812,37800.0
2013-10-03 15:40:00,41.81,41.85,41.79,41.85,49000.0,37.3812,37.4169,37.3633,37.4169,49000.0
2013-10-03 15:45:00,41.85,41.85,41.77,41.77,60400.0,37.4169,37.4169,37.3454,37.3454,60400.0
2013-10-03 15:50:00,41.77,41.81,41.77,41.8,69200.0,37.3454,37.3812,37.3454,37.3722,69200.0
2013-10-03 15:55:00,41.8,41.8,41.73,41.77,185600.0,37.3722,37.3722,37.3096,37.3454,185600.0
2013-10-04 09:30:00,41.73,41.85,41.6,41.74,52600.0,37.3096,37.4169,37.1934,37.3186,52600.0
2013-10-04 09:35:00,41.73,41.78,41.69,41.74,41000.0,37.3096,37.3543,37.2739,37.3186,41000.0
2013-10-04 09:40:00,41.71,41.77,41.63,41.77,122400.0,37.2918,37.3454,37.2202,37.3454,122400.0
2013-10-04 09:45:00,41.76,41.99,41.74,41.99,132600.0,37.3365,37.5421,37.3186,37.5421,132600.0
2013-10-04 09:50:00,41.99,42.06,41.98,42.05,53000.0,37.5421,37.6047,37.5332,37.5957,53000.0
2013-10-04 09:55:00,42.06,42.08,42.05,42.06,25000.0,37.6047,37.6226,37.5957,37.6047,25000.0
2013-10-04 10:00:00,42.05,42.08,41.99,42.04,28400.0,37.5957,37.6226,37.5421,37.5868,28400.0
2013-10-04 10:05:00,42.04,42.13,42.04,42.12,23400.0,37.5868,37.6673,37.5868,37.6583,23400.0
2013-10-04 10:10:00,42.13,42.23,42.13,42.22,30000.0,37.6673,37.7567,37.6673,37.7477,30000.0
2013-10-04 10:15:00,42.22,42.29,42.22,42.27,41200.0,37.7477,37.8103,37.7477,37.7924,41200.0
2013-10-04 10:20:00,42.27,42.34,42.27,42.34,35000.0,37.7924,37.855,37.7924,37.855,35000.0
2013-10-04 10:25:00,42.33,42.37,42.31,42.35,16800.0,37.8461,37.8818,37.8282,37.864,16800.0
2013-10-04 10:30:00,42.35,42.43,42.35,42.42,46200.0,37.864,37.9355,37.864,37.9265,46200.0
2013-10-04 10:35:00,42.42,42.47,42.38,42.39,35000.0,37.9265,37.9713,37.8908,37.8997,35000.0
2013-10-04 10:40:00,42.37,42.37,42.31,42.32,28000.0,37.8818,37.8818,37.8282,37.8371,28000.0
2013-10-04 10:45:00,42.3,42.33,42.15,42.15,81600.0,37.8193,37.8461,37.6851,37.6851,81600.0
2013-10-04 10:50:00,42.15,42.24,42.13,42.18,140200.0,37.6851,37.7656,37.6673,37.712,140200.0
2013-10-04 10:55:00,42.18,42.21,42.12,42.12,30000.0,37.712,37.7388,37.6583,37.6583,30000.0
2013-10-04 11:00:00,42.13,42.16,42.11,42.13,37400.0,37.6673,37.6941,37.6494,37.6673,37400.0
2013-10-04 11:05:00,42.13,42.17,42.09,42.1,18400.0,37.6673,37.703,37.6315,37.6404,18400.0
2013-10-04 11:10:00,42.09,42.15,42.06,42.15,10000.0,37.6315,37.6851,37.6047,37.6851,10000.0
2013-10-04 11:15:00,42.13,42.18,42.09,42.17,21000.0,37.6673,37.712,37.6315,37.703,21000.0
2013-10-04 11:20:00,42.19,42.19,42.12,42.13,16800.0,37.7209,37.7209,37.6583,37.6673,16800.0
2013-10-04 11:25:00,42.13,42.13,42.09,42.1,24400.0,37.6673,37.6673,37.6315,37.6404,24400.0
2013-10-04 11:30:00,42.12,42.19,42.12,42.19,45600.0,37.6583,37.7209,37.6583,37.7209,45600.0
2013-10-04 11:35:00,42.18,42.22,42.15,42.21,51600.0,37.712,37.7477,37.6851,37.7388,51600.0
2013-10-04 11:40:00,42.21,42.22,42.17,42.21,63800.0,37.7388,37.7477,37.703,37.7388,63800.0
2013-10-04 11:45:00,42.21,42.23,42.19,42.22,48000.0,37.7388,37.7567,37.7209,37.7477,48000.0
2013-10-04 11:50:00,42.23,42.23,42.17,42.17,23400.0,37.7567,37.7567,37.703,37.703,23400.0
2013-10-04 11:55:00,42.17,42.18,42.13,42.13,12600.0,37.703,37.712,37.6673,37.6673,12600.0
2013-10-04 12:00:00,42.13,42.16,42.12,42.13,28200.0,37.6673,37.6941,37.6583,37.6673,28200.0
2013-10-04 12:05:00,42.13,42.15,42.13,42.15,12400.0,37.6673,37.6851,37.6673,37.6851,12400.0
2013-10-04 12:10:00,42.14,42.16,42.14,42.15,30000.0,37.6762,37.6941,37.6762,37.6851,30000.0
2013-10-04 12:15:00,42.15,42.21,42.15,42.21,27400.0,37.6851,37.7388,37.6851,37.7388,27400.0
2013-10-04 12:20:00,42.22,42.27,42.21,42.25,49000.0,37.7477,37.7924,37.7388,37.7746,49000.0
2013-10-04 12:25:00,42.25,42.33,42.24,42.32,14600.0,37.7746,37.8461,37.7656,37.8371,14600.0
2013-10-04 12:30:00,42.32,42.35,42.3,42.35,22000.0,37.8371,37.864,37.8193,37.864,22000.0
2013-10-04 12:35:00,42.36,42.36,42.29,42.3,29400.0,37.8729,37.8729,37.8103,37.8193,29400.0
2013-10-04 12:40:00,42.3,42.33,42.28,42.29,51200.0,37.8193,37.8461,37.8014,37.8103,51200.0
2013-10-04 12:45:00,42.29,42.3,42.27,42.28,52800.0,37.8103,37.8193,37.7924,37.8014,52800.0
2013-10-04 12:50:00,42.3,42.3,42.26,42.27,46000.0,37.8193,37.8193,37.7835,37.7924,46000.0
2013-10-04 12:55:00,42.27,42.31,42.27,42.3,23000.0,37.7924,37.8282,37.7924,37.8193,23000.0
2013-10-04 13:00:00,42.3,42.31,42.27,42.29,30000.0,37.8193,37.8282,37.7924,37.8103,30000.0
2013-10-04 13:05:00,42.31,42.34,42.27,42.3,64600.0,37.8282,37.855,37.7924,37.8193,64600.0
2013-10-04 13:10:00,42.31,42.31,42.26,42.27,19800.0,37.8282,37.8282,37.7835,37.7924,19800.0
2013-10-04 13:15:00,42.27,42.3,42.27,42.27,38200.0,37.7924,37.8193,37.7924,37.7924,38200.0
2013-10-04 13:20:00,42.29,42.31,42.27,42.3,27200.0,37.8103,37.8282,37.7924,37.8193,27200.0
2013-10-04 13:25:00,42.3,42.32,42.27,42.3,57000.0,37.8193,37.8371,37.7924,37.8193,57000.0
2013-10-04 13:30:00,42.3,42.33,42.28,42.33,43600.0,37.8193,37.8461,37.8014,37.8461,43600.0
2013-10-04 13:35:00,42.33,42.36,42.3,42.35,22600.0,37.8461,37.8729,37.8193,37.864,22600.0
2013-10-04 13:40:00,42.35,42.35,42.32,42.35,201600.0,37.864,37.864,37.8371,37.864,201600.0
2013-10-04 13:45:00,42.35,42.38,42.35,42.36,21200.0,37.864,37.8908,37.864,37.8729,21200.0
2013-10-04 13:50:00,42.37,42.43,42.37,42.41,24200.0,37.8818,37.9355,37.8818,37.9176,24200.0
2013-10-04 13:55:00,42.41,42.43,42.4,42.4,25200.0,37.9176,37.9355,37.9087,37.9087,25200.0
2013-10-04 14:00:00,42.4,42.42,42.37,42.37,29600.0,37.9087,37.9265,37.8818,37.8818,29600.0
2013-10-04 14:05:00,42.37,42.43,42.36,42.41,23600.0,37.8818,37.9355,37.8729,37.9176,23600.0
2013-10-04 14:10:00,42.41,42.43,42.41,42.42,38600.0,37.9176,37.9355,37.9176,37.9265,38600.0
2013-10-04 14:15:00,42.41,42.42,42.38,42.4,37600.0,37.9176,37.9265,37.8908,37.9087,37600.0
2013-10-04 14:20:00,42.4,42.41,42.38,42.4,21200.0,37.9087,37.9176,37.8908,37.9087,21200.0
2013-10-04 14:25:00,42.4,42.44,42.4,42.44,26200.0,37.9087,37.9444,37.9087,37.9444,26200.0
2013-10-04 14:30:00,42.44,42.48,42.44,42.45,27800.0,37.9444,37.9802,37.9444,37.9534,27800.0
2013-10-04 14:35:00,42.45,42.46,42.43,42.43,25400.0,37.9534,37.9623,37.9355,37.9355,25400.0
2013-10-04 14:40:00,42.44,42.45,42.42,42.42,19400.0,37.9444,37.9534,37.9265,37.9265,19400.0
2013-10-04 14:45:00,42.42,42.45,42.4,42.45,53200.0,37.9265,37.9534,37.9087,37.9534,53200.0
2013-10-04 14:50:00,42.45,42.48,42.45,42.46,20800.0,37.9534,37.9802,37.9534,37.9623,20800.0
2013-10-04 14:55:00,42.46,42.47,42.43,42.45,32200.0,37.9623,37.9713,37.9355,37.9534,32200.0
2013-10-04 15:00:00,42.44,42.48,42.43,42.45,24600.0,37.9444,37.9802,37.9355,37.9534,24600.0
2013-10-04 15:05:00,42.45,42.45,42.4,42.42,23800.0,37.9534,37.9534,37.9087,37.9265,23800.0
2013-10-04 15:10:00,42.43,42.44,42.41,42.44,41200.0,37.9355,37.9444,37.9176,37.9444,41200.0
2013-10-04 15:15:00,42.43,42.44,42.41,42.44,28200.0,37.9355,37.9444,37.9176,37.9444,28200.0
2013-10-04 15:20:00,42.44,42.44,42.4,42.43,30800.0,37.9444,37.9444,37.9087,37.9355,30800.0
2013-10-04 15:25:00,42.43,42.45,42.41,42.43,38200.0,37.9355,37.9534,37.9176,37.9355,38200.0
2013-10-04 15:30:00,42.43,42.45,42.42,42.44,46000.0,37.9355,37.9534,37.9265,37.9444,46000.0
2013-10-04 15:35:00,42.44,42.46,42.44,42.44,50200.0,37.9444,37.9623,37.9444,37.9444,50200.0
2013-10-04 15:40:00,42.44,42.45,42.41,42.41,53600.0,37.9444,37.9534,37.9176,37.9176,53600.0
2013-10-04 15:45:00,42.42,42.49,42.41,42.48,74600.0,37.9265,37.9891,37.9176,37.9802,74600.0
2013-10-04 15:50:00,42.48,42.48,42.44,42.45,112600.0,37.9802,37.9802,37.9444,37.9534,112600.0
2013-10-04 15:55:00,42.45,42.48,42.43,42.43,191400.0,37.9534,37.9802,37.9355,37.9355,191400.0
2013-10-07 09:30:00,41.92,42.05,41.84,42.05,70400.0,37.4795,37.5957,37.408,37.5957,70400.0
2013-10-07 09:35:00,42.01,42.03,41.89,41.96,22000.0,37.56,37.5779,37.4527,37.5153,22000.0
2013-10-07 09:40:00,41.97,42.05,41.97,42.02,13600.0,37.5242,37.5957,37.5242,37.5689,13600.0
2013-10-07 09:45:00,42.04,42.15,42.02,42.12,59600.0,37.5868,37.6851,37.5689,37.6583,59600.0
2013-10-07 09:50:00,42.12,42.15,42.06,42.15,26600.0,37.6583,37.6851,37.6047,37.6851,26600.0
2013-10-07 09:55:00,42.1,42.13,42.06,42.08,21800.0,37.6404,37.6673,37.6047,37.6226,21800.0
2013-10-07 10:00:00,42.08,42.15,42.05,42.15,53800.0,37.6226,37.6851,37.5957,37.6851,53800.0
2013-10-07 10:05:00,42.17,42.26,42.16,42.26,12800.0,37.703,37.7835,37.6941,37.7835,12800.0
2013-10-07 10:10:00,42.26,42.33,42.23,42.31,19600.0,37.7835,37.8461,37.7567,37.8282,19600.0
2013-10-07 10:15:00,42.33,42.43,42.32,42.4,107200.0,37.8461,37.9355,37.8371,37.9087,107200.0
2013-10-07 10:20:00,42.39,42.42,42.31,42.35,33800.0,37.8997,37.9265,37.8282,37.864,33800.0
2013-10-07 10:25:00,42.34,42.37,42.32,42.35,6200.0,37.855,37.8818,37.8371,37.864,6200.0
2013-10-07 10:30:00,42.37,42.41,42.37,42.37,19800.0,37.8818,37.9176,37.8818,37.8818,19800.0
2013-10-07 10:35:00,42.38,42.4,42.34,42.35,14400.0,37.8908,37.9087,37.855,37.864,14400.0
2013-10-07 10:40:00,42.35,42.35,42.31,42.33,17800.0,37.864,37.864,37.8282,37.8461,17800.0
2013-10-07 10:45:00,42.33,42.37,42.33,42.35,11200.0,37.8461,37.8818,37.8461,37.864,11200.0
2013-10-07 10:50:00,42.34,42.34,42.26,42.26,124600.0,37.855,37.855,37.7835,37.7835,124600.0
2013-10-07 10:55:00,42.29,42.29,42.18,42.18,34600.0,37.8103,37.8103,37.712,37.712,34600.0
2013-10-07 11:00:00,42.18,42.18,42.08,42.1,16800.0,37.712,37.712,37.6226,37.6404,16800.0
2013-10-07 11:05:00,42.1,42.12,42.09,42.1,11600.0,37.6404,37.6583,37.6315,37.6404,11600.0
2013-10-07 11:10:00,42.11,42.16,42.1,42.1,25400.0,37.6494,37.6941,37.6404,37.6404,25400.0
2013-10-07 11:15:00,42.09,42.13,42.06,42.08,26200.0,37.6315,37.6673,37.6047,37.6226,26200.0
2013-10-07 11:20:00,42.08,42.14,42.07,42.13,21800.0,37.6226,37.6762,37.6136,37.6673,21800.0
2013-10-07 11:25:00,42.14,42.16,42.13,42.14,37800.0,37.6762,37.6941,37.6673,37.6762,37800.0
2013-10-07 11:30:00,42.14,42.21,42.13,42.21,34800.0,37.6762,37.7388,37.6673,37.7388,34800.0
2013-10-07 11:35:00,42.21,42.24,42.18,42.18,19800.0,37.7388,37.7656,37.712,37.712,19800.0
2013-10-07 11:40:00,42.18,42.19,42.13,42.17,20000.0,37.712,37.7209,37.6673,37.703,20000.0
2013-10-07 11:45:00,42.15,42.22,42.15,42.22,9400.0,37.6851,37.7477,37.6851,37.7477,9400.0
2013-10-07 11:50:00,42.22,42.24,42.18,42.2,23600.0,37.7477,37.7656,37.712,37.7299,23600.0
2013-10-07 11:55:00,42.21,42.23,42.17,42.17,9400.0,37.7388,37.7567,37.703,37.703,9400.0
2013-10-07 12:00:00,42.18,42.18,42.13,42.15,9200.0,37.712,37.712,37.6673,37.6851,9200.0
2013-10-07 12:05:00,42.16,42.23,42.15,42.2,16800.0,37.6941,37.7567,37.6851,37.7299,16800.0
2013-10-07 12:10:00,42.18,42.2,42.13,42.17,40600.0,37.712,37.7299,37.6673,37.703,40600.0
2013-10-07 12:15:00,42.15,42.15,42.12,42.13,9400.0,37.6851,37.6851,37.6583,37.6673,9400.0
2013-10-07 12:20:00,42.13,42.13,42.07,42.08,18200.0,37.6673,37.6673,37.6136,37.6226,18200.0
2013-10-07 12:25:00,42.09,42.09,42.02,42.03,12800.0,37.6315,37.6315,37.5689,37.5779,12800.0
2013-10-07 12:30:00,42.01,42.05,41.99,42.05,19200.0,37.56,37.5957,37.5421,37.5957,19200.0
2013-10-07 12:35:00,42.05,42.07,42.05,42.05,6600.0,37.5957,37.6136,37.5957,37.5957,6600.0
2013-10-07 12:40:00,42.04,42.08,42.04,42.07,13400.0,37.5868,37.6226,37.5868,37.6136,13400.0
2013-10-07 12:45:00,42.08,42.11,42.06,42.06,12200.0,37.6226,37.6494,37.6047,37.6047,12200.0
2013-10-07 12:50:00,42.06,42.1,42.06,42.09,8200.0,37.6047,37.6404,37.6047,37.6315,8200.0
2013-10-07 12:55:00,42.09,42.09,42.03,42.03,16600.0,37.6315,37.6315,37.5779,37.5779,16600.0
2013-10-07 13:00:00,42.05,42.1,42.05,42.07,19600.0,37.5957,37.6404,37.5957,37.6136,19600.0
2013-10-07 13:05:00,42.08,42.1,42.06,42.1,14000.0,37.6226,37.6404,37.6047,37.6404,14000.0
2013-10-07 13:10:00,42.12,42.18,42.12,42.13,11200.0,37.6583,37.712,37.6583,37.6673,11200.0
2013-10-07 13:15:00,42.14,42.19,42.14,42.17,6000.0,37.6762,37.7209,37.6762,37.703,6000.0
2013-10-07 13:20:00,42.16,42.18,42.15,42.16,3600.0,37.6941,37.712,37.6851,37.6941,3600.0
2013-10-07 13:25:00,42.16,42.16,42.11,42.12,13400.0,37.6941,37.6941,37.6494,37.6583,13400.0
2013-10-07 13:30:00,42.12,42.15,42.12,42.12,12600.0,37.6583,37.6851,37.6583,37.6583,12600.0
2013-10-07 13:35:00,42.13,42.13,42.08,42.09,23200.0,37.6673,37.6673,37.6226,37.6315,23200.0
2013-10-07 13:40:00,42.08,42.12,42.07,42.1,19600.0,37.6226,37.6583,37.6136,37.6404,19600.0
2013-10-07 13:45:00,42.09,42.13,42.09,42.12,10200.0,37.6315,37.6673,37.6315,37.6583,10200.0
2013-10-07 13:50:00,42.12,42.12,42.09,42.09,11200.0,37.6583,37.6583,37.6315,37.6315,11200.0
2013-10-07 13:55:00,42.09,42.16,42.08,42.16,11000.0,37.6315,37.6941,37.6226,37.6941,11000.0
2013-10-07 14:00:00,42.16,42.19,42.13,42.15,7600.0,37.6941,37.7209,37.6673,37.6851,7600.0
2013-10-07 14:05:00,42.13,42.13,42.07,42.09,14800.0,37.6673,37.6673,37.6136,37.6315,14800.0
2013-10-07 14:10:00,42.08,42.1,42.05,42.07,40400.0,37.6226,37.6404,37.5957,37.6136,40400.0
2013-10-07 14:15:00,42.08,42.1,42.06,42.1,19600.0,37.6226,37.6404,37.6047,37.6404,19600.0
2013-10-07 14:20:00,42.1,42.1,42.05,42.06,21200.0,37.6404,37.6404,37.5957,37.6047,21200.0
2013-10-07 14:25:00,42.06,42.08,42.04,42.06,41000.0,37.6047,37.6226,37.5868,37.6047,41000.0
2013-10-07 14:30:00,42.06,42.11,42.05,42.07,17600.0,37.6047,37.6494,37.5957,37.6136,17600.0
2013-10-07 14:35:00,42.07,42.12,42.07,42.09,24200.0,37.6136,37.6583,37.6136,37.6315,24200.0
2013-10-07 14:40:00,42.08,42.1,42.06,42.06,23800.0,37.6226,37.6404,37.6047,37.6047,23800.0
2013-10-07 14:45:00,42.06,42.11,42.06,42.1,14400.0,37.6047,37.6494,37.6047,37.6404,14400.0
2013-10-07 14:50:00,42.1,42.1,42.06,42.1,31200.0,37.6404,37.6404,37.6047,37.6404,31200.0
2013-10-07 14:55:00,42.1,42.15,42.1,42.1,8800.0,37.6404,37.6851,37.6404,37.6404,8800.0
2013-10-07 15:00:00,42.12,42.12,42.07,42.1,18400.0,37.6583,37.6583,37.6136,37.6404,18400.0
2013-10-07 15:05:00,42.1,42.13,42.08,42.08,59400.0,37.6404,37.6673,37.6226,37.6226,59400.0
2013-10-07 15:10:00,42.08,42.12,42.08,42.1,16600.0,37.6226,37.6583,37.6226,37.6404,16600.0
2013-10-07 15:15:00,42.09,42.13,42.09,42.12,15600.0,37.6315,37.6673,37.6315,37.6583,15600.0
2013-10-07 15:20:00,42.13,42.13,42.07,42.08,26400.0,37.6673,37.6673,37.6136,37.6226,26400.0
2013-10-07 15:25:00,42.08,42.08,42.04,42.06,46000.0,37.6226,37.6226,37.5868,37.6047,46000.0
2013-10-07 15:30:00,42.06,42.08,42.05,42.06,23400.0,37.6047,37.6226,37.5957,37.6047,23400.0
2013-10-07 15:35:00,42.06,42.07,42.02,42.06,77000.0,37.6047,37.6136,37.5689,37.6047,77000.0
2013-10-07 15:40:00,42.06,42.09,42.0,42.04,105600.0,37.6047,37.6315,37.551,37.5868,105600.0
2013-10-07 15:45:00,42.03,42.06,42.01,42.05,87200.0,37.5779,37.6047,37.56,37.5957,87200.0
2013-10-07 15:50:00,42.05,42.06,42.01,42.04,168200.0,37.5957,37.6047,37.56,37.5868,168200.0
2013-10-07 15:55:00,42.03,42.08,42.01,42.05,327200.0,37.5779,37.6226,37.56,37.5957,327200.0
2013-10-08 09:30:00,42.05,42.1,41.88,42.06,46200.0,37.5957,37.6404,37.4437,37.6047,46200.0
2013-10-08 09:35:00,42.02,42.1,41.97,42.1,30200.0,37.5689,37.6404,37.5242,37.6404,30200.0
2013-10-08 09:40:00,42.1,42.1,41.95,42.02,13800.0,37.6404,37.6404,37.5063,37.5689,13800.0
2013-10-08 09:45:00,42.02,42.12,42.01,42.06,23400.0,37.5689,37.6583,37.56,37.6047,23400.0
2013-10-08 09:50:00,42.06,42.13,41.97,42.13,30600.0,37.6047,37.6673,37.5242,37.6673,30600.0
2013-10-08 09:55:00,42.13,42.15,42.04,42.08,13000.0,37.6673,37.6851,37.5868,37.6226,13000.0
2013-10-08 10:00:00,42.12,42.13,41.97,42.02,47200.0,37.6583,37.6673,37.5242,37.5689,47200.0
2013-10-08 10:05:00,42.02,42.05,41.99,42.02,46800.0,37.5689,37.5957,37.5421,37.5689,46800.0
2013-10-08 10:10:00,42.0,42.08,41.96,42.08,44400.0,37.551,37.6226,37.5153,37.6226,44400.0
2013-10-08 10:15:00,42.08,42.14,41.98,42.12,64400.0,37.6226,37.6762,37.5332,37.6583,64400.0
2013-10-08 10:20:00,42.12,42.13,42.07,42.08,16200.0,37.6583,37.6673,37.6136,37.6226,16200.0
2013-10-08 10:25:00,42.09,42.09,42.04,42.06,20600.0,37.6315,37.6315,37.5868,37.6047,20600.0
2013-10-08 10:30:00,42.05,42.07,41.97,41.97,17400.0,37.5957,37.6136,37.5242,37.5242,17400.0
2013-10-08 10:35:00,41.98,41.99,41.92,41.94,60200.0,37.5332,37.5421,37.4795,37.4974,60200.0
2013-10-08 10:40:00,41.93,41.96,41.88,41.94,21000.0,37.4885,37.5153,37.4437,37.4974,21000.0
2013-10-08 10:45:00,41.92,41.92,41.74,41.74,43000.0,37.4795,37.4795,37.3186,37.3186,43000.0
2013-10-08 10:50:00,41.76,41.76,41.67,41.72,28000.0,37.3365,37.3365,37.256,37.3007,28000.0
2013-10-08 10:55:00,41.71,41.71,41.68,41.7,10000.0,37.2918,37.2918,37.2649,37.2828,10000.0
2013-10-08 11:00:00,41.7,41.7,41.62,41.64,27000.0,37.2828,37.2828,37.2113,37.2292,27000.0
2013-10-08 11:05:00,41.64,41.68,41.64,41.66,63600.0,37.2292,37.2649,37.2292,37.2471,63600.0
2013-10-08 11:10:00,41.67,41.67,41.59,41.61,21600.0,37.256,37.256,37.1845,37.2023,21600.0
2013-10-08 11:15:00,41.62,41.63,41.56,41.59,31000.0,37.2113,37.2202,37.1576,37.1845,31000.0
2013-10-08 11:20:00,41.59,41.59,41.55,41.56,8800.0,37.1845,37.1845,37.1487,37.1576,8800.0
2013-10-08 11:25:00,41.57,41.58,41.51,41.52,19000.0,37.1666,37.1755,37.1129,37.1219,19000.0
2013-10-08 11:30:00,41.52,41.52,41.45,41.45,96200.0,37.1219,37.1219,37.0593,37.0593,96200.0
2013-10-08 11:35:00,41.47,41.6,41.47,41.51,141000.0,37.0772,37.1934,37.0772,37.1129,141000.0
2013-10-08 11:40:00,41.51,41.52,41.38,41.4,49400.0,37.1129,37.1219,36.9967,37.0146,49400.0
2013-10-08 11:45:00,41.41,41.42,41.31,41.33,43600.0,37.0235,37.0325,36.9341,36.952,43600.0
2013-10-08 11:50:00,41.32,41.44,41.32,41.43,18600.0,36.9431,37.0504,36.9431,37.0414,18600.0
2013-10-08 11:55:00,41.42,41.43,41.35,41.35,16400.0,37.0325,37.0414,36.9699,36.9699,16400.0
2013-10-08 12:00:00,41.35,41.36,41.3,41.36,27800.0,36.9699,36.9788,36.9252,36.9788,27800.0
2013-10-08 12:05:00,41.36,41.37,41.28,41.31,29800.0,36.9788,36.9878,36.9073,36.9341,29800.0
2013-10-08 12:10:00,41.31,41.32,41.22,41.25,46000.0,36.9341,36.9431,36.8537,36.8805,46000.0
2013-10-08 12:15:00,41.26,41.27,41.19,41.21,22600.0,36.8894,36.8984,36.8268,36.8447,22600.0
2013-10-08 12:20:00,41.22,41.24,41.19,41.19,11000.0,36.8537,36.8715,36.8268,36.8268,11000.0
2013-10-08 12:25:00,41.19,41.29,41.18,41.29,13000.0,36.8268,36.9162,36.8179,36.9162,13000.0
2013-10-08 12:30:00,41.28,41.28,41.21,41.24,19600.0,36.9073,36.9073,36.8447,36.8715,19600.0
2013-10-08 12:35:00,41.24,41.34,41.24,41.31,7600.0,36.8715,36.961,36.8715,36.9341,7600.0
2013-10-08 12:40:00,41.32,41.39,41.29,41.39,19200.0,36.9431,37.0057,36.9162,37.0057,19200.0
2013-10-08 12:45:00,41.4,41.43,41.38,41.4,19000.0,37.0146,37.0414,36.9967,37.0146,19000.0
2013-10-08 12:50:00,41.39,41.39,41.3,41.3,9400.0,37.0057,37.0057,36.9252,36.9252,9400.0
2013-10-08 12:55:00,41.27,41.34,41.27,41.34,9000.0,36.8984,36.961,36.8984,36.961,9000.0
2013-10-08 13:00:00,41.33,41.33,41.27,41.27,20600.0,36.952,36.952,36.8984,36.8984,20600.0
2013-10-08 13:05:00,41.29,41.29,41.24,41.24,23600.0,36.9162,36.9162,36.8715,36.8715,23600.0
2013-10-08 13:10:00,41.23,41.26,41.21,41.23,14800.0,36.8626,36.8894,36.8447,36.8626,14800.0
2013-10-08 13:15:00,41.23,41.24,41.16,41.18,19600.0,36.8626,36.8715,36.8,36.8179,19600.0
2013-10-08 13:20:00,41.18,41.27,41.17,41.24,22000.0,36.8179,36.8984,36.809,36.8715,22000.0
2013-10-08 13:25:00,41.26,41.29,41.23,41.27,15200.0,36.8894,36.9162,36.8626,36.8984,15200.0
2013-10-08 13:30:00,41.29,41.34,41.29,41.31,10400.0,36.9162,36.961,36.9162,36.9341,10400.0
2013-10-08 13:35:00,41.32,41.33,41.28,41.3,7200.0,36.9431,36.952,36.9073,36.9252,7200.0
2013-10-08 13:40:00,41.3,41.3,41.26,41.27,9400.0,36.9252,36.9252,36.8894,36.8984,9400.0
2013-10-08 13:45:00,41.27,41.28,41.2,41.21,20600.0,36.8984,36.9073,36.8358,36.8447,20600.0
2013-10-08 13:50:00,41.21,41.26,41.21,41.23,11400.0,36.8447,36.8894,36.8447,36.8626,11400.0
2013-10-08 13:55:00,41.23,41.26,41.18,41.18,17000.0,36.8626,36.8894,36.8179,36.8179,17000.0
2013-10-08 14:00:00,41.19,41.19,41.11,41.14,32600.0,36.8268,36.8268,36.7553,36.7821,32600.0
2013-10-08 14:05:00,41.15,41.16,41.1,41.11,27600.0,36.7911,36.8,36.7464,36.7553,27600.0
2013-10-08 14:10:00,41.12,41.17,41.11,41.15,16400.0,36.7643,36.809,36.7553,36.7911,16400.0
2013-10-08 14:15:00,41.14,41.14,41.08,41.09,18600.0,36.7821,36.7821,36.7285,36.7374,18600.0
2013-10-08 14:20:00,41.1,41.18,41.07,41.17,30800.0,36.7464,36.8179,36.7196,36.809,30800.0
2013-10-08 14:25:00,41.17,41.22,41.15,41.22,25600.0,36.809,36.8537,36.7911,36.8537,25600.0
2013-10-08 14:30:00,41.19,41.26,41.17,41.2,35600.0,36.8268,36.8894,36.809,36.8358,35600.0
2013-10-08 14:35:00,41.19,41.19,41.13,41.13,30200.0,36.8268,36.8268,36.7732,36.7732,30200.0
2013-10-08 14:40:00,41.13,41.14,41.07,41.09,28800.0,36.7732,36.7821,36.7196,36.7374,28800.0
2013-10-08 14:45:00,41.1,41.11,41.02,41.07,40400.0,36.7464,36.7553,36.6748,36.7196,40400.0
2013-10-08 14:50:00,41.07,41.1,41.05,41.09,26800.0,36.7196,36.7464,36.7017,36.7374,26800.0
2013-10-08 14:55:00,41.1,41.15,41.06,41.12,27800.0,36.7464,36.7911,36.7106,36.7643,27800.0
2013-10-08 15:00:00,41.13,41.15,41.11,41.12,21800.0,36.7732,36.7911,36.7553,36.7643,21800.0
2013-10-08 15:05:00,41.13,41.14,41.09,41.1,26600.0,36.7732,36.7821,36.7374,36.7464,26600.0
2013-10-08 15:10:00,41.09,41.11,41.06,41.08,38400.0,36.7374,36.7553,36.7106,36.7285,38400.0
2013-10-08 15:15:00,41.08,41.15,41.08,41.14,49400.0,36.7285,36.7911,36.7285,36.7821,49400.0
2013-10-08 15:20:00,41.15,41.2,41.14,41.2,38200.0,36.7911,36.8358,36.7821,36.8358,38200.0
2013-10-08 15:25:00,41.2,41.28,41.2,41.27,35400.0,36.8358,36.9073,36.8358,36.8984,35400.0
2013-10-08 15:30:00,41.26,41.31,41.24,41.26,54600.0,36.8894,36.9341,36.8715,36.8894,54600.0
2013-10-08 15:35:00,41.24,41.28,41.22,41.27,39000.0,36.8715,36.9073,36.8537,36.8984,39000.0
2013-10-08 15:40:00,41.27,41.35,41.27,41.31,68400.0,36.8984,36.9699,36.8984,36.9341,68400.0
2013-10-08 15:45:00,41.31,41.32,41.22,41.24,83600.0,36.9341,36.9431,36.8537,36.8715,83600.0
2013-10-08 15:50:00,41.24,41.25,41.15,41.17,126000.0,36.8715,36.8805,36.7911,36.809,126000.0
2013-10-08 15:55:00,41.17,41.17,41.04,41.1,149600.0,36.809,36.809,36.6927,36.7464,149600.0
2013-10-09 09:30:00,41.08,41.51,41.08,41.28,90400.0,36.7285,37.1129,36.7285,36.9073,90400.0
2013-10-09 09:35:00,41.29,41.35,41.18,41.24,72800.0,36.9162,36.9699,36.8179,36.8715,72800.0
2013-10-09 09:40:00,41.26,41.27,41.13,41.15,46000.0,36.8894,36.8984,36.7732,36.7911,46000.0
2013-10-09 09:45:00,41.15,41.21,41.1,41.16,37000.0,36.7911,36.8447,36.7464,36.8,37000.0
2013-10-09 09:50:00,41.12,41.19,41.09,41.17,31400.0,36.7643,36.8268,36.7374,36.809,31400.0
2013-10-09 09:55:00,41.18,41.24,41.12,41.24,14600.0,36.8179,36.8715,36.7643,36.8715,14600.0
2013-10-09 10:00:00,41.25,41.25,41.04,41.04,23000.0,36.8805,36.8805,36.6927,36.6927,23000.0
2013-10-09 10:05:00,41.05,41.17,41.04,41.1,18400.0,36.7017,36.809,36.6927,36.7464,18400.0
2013-10-09 10:10:00,41.1,41.16,41.05,41.15,59600.0,36.7464,36.8,36.7017,36.7911,59600.0
2013-10-09 10:15:00,41.16,41.22,41.13,41.22,36600.0,36.8,36.8537,36.7732,36.8537,36600.0
2013-10-09 10:20:00,41.22,41.33,41.16,41.31,27000.0,36.8537,36.952,36.8,36.9341,27000.0
2013-10-09 10:25:00,41.33,41.44,41.32,41.43,42800.0,36.952,37.0504,36.9431,37.0414,42800.0
2013-10-09 10:30:00,41.43,41.49,41.41,41.48,32600.0,37.0414,37.0951,37.0235,37.0861,32600.0
2013-10-09 10:35:00,41.48,41.51,41.42,41.43,70800.0,37.0861,37.1129,37.0325,37.0414,70800.0
2013-10-09 10:40:00,41.43,41.46,41.4,41.44,48400.0,37.0414,37.0682,37.0146,37.0504,48400.0
2013-10-09 10:45:00,41.44,41.45,41.33,41.42,73800.0,37.0504,37.0593,36.952,37.0325,73800.0
2013-10-09 10:50:00,41.43,41.44,41.22,41.24,103400.0,37.0414,37.0504,36.8537,36.8715,103400.0
2013-10-09 10:55:00,41.24,41.26,41.12,41.12,42000.0,36.8715,36.8894,36.7643,36.7643,42000.0
2013-10-09 11:00:00,41.12,41.13,41.03,41.03,55400.0,36.7643,36.7732,36.6838,36.6838,55400.0
2013-10-09 11:05:00,41.03,41.04,40.85,40.85,78200.0,36.6838,36.6927,36.5229,36.5229,78200.0
2013-10-09 11:10:00,40.85,40.93,40.83,40.87,34200.0,36.5229,36.5944,36.505,36.5407,34200.0
2013-10-09 11:15:00,40.87,40.87,40.76,40.77,60600.0,36.5407,36.5407,36.4424,36.4513,60600.0
2013-10-09 11:20:00,40.77,40.77,40.7,40.74,73000.0,36.4513,36.4513,36.3887,36.4245,73000.0
2013-10-09 11:25:00,40.74,40.79,40.74,40.77,36800.0,36.4245,36.4692,36.4245,36.4513,36800.0
2013-10-09 11:30:00,40.77,40.77,40.72,40.73,85800.0,36.4513,36.4513,36.4066,36.4156,85800.0
2013-10-09 11:35:00,40.72,40.74,40.64,40.64,55200.0,36.4066,36.4245,36.3351,36.3351,55200.0
2013-10-09 11:40:00,40.66,40.71,40.65,40.71,37800.0,36.353,36.3977,36.344,36.3977,37800.0
2013-10-09 11:45:00,40.71,40.77,40.7,40.73,51400.0,36.3977,36.4513,36.3887,36.4156,51400.0
2013-10-09 11:50:00,40.75,40.75,40.68,40.68,37000.0,36.4334,36.4334,36.3709,36.3709,37000.0
2013-10-09 11:55:00,40.68,40.74,40.68,40.73,24000.0,36.3709,36.4245,36.3709,36.4156,24000.0
2013-10-09 12:00:00,40.73,40.76,40.71,40.71,29200.0,36.4156,36.4424,36.3977,36.3977,29200.0
2013-10-09 12:05:00,40.72,40.72,40.64,40.65,37600.0,36.4066,36.4066,36.3351,36.344,37600.0
2013-10-09 12:10:00,40.65,40.71,40.64,40.66,42800.0,36.344,36.3977,36.3351,36.353,42800.0
2013-10-09 12:15:00,40.67,40.7,40.64,40.65,36000.0,36.3619,36.3887,36.3351,36.344,36000.0
2013-10-09 12:20:00,40.65,40.77,40.62,40.76,497600.0,36.344,36.4513,36.3172,36.4424,497600.0
2013-10-09 12:25:00,40.75,40.84,40.74,40.83,114400.0,36.4334,36.5139,36.4245,36.505,114400.0
2013-10-09 12:30:00,40.83,40.94,40.83,40.94,51200.0,36.505,36.6033,36.505,36.6033,51200.0
2013-10-09 12:35:00,40.94,41.01,40.94,40.99,35600.0,36.6033,36.6659,36.6033,36.648,35600.0
2013-10-09 12:40:00,40.99,40.99,40.91,40.94,31800.0,36.648,36.648,36.5765,36.6033,31800.0
2013-10-09 12:45:00,40.93,40.94,40.84,40.85,35000.0,36.5944,36.6033,36.5139,36.5229,35000.0
2013-10-09 12:50:00,40.84,40.91,40.84,40.91,36200.0,36.5139,36.5765,36.5139,36.5765,36200.0
2013-10-09 12:55:00,40.92,40.92,40.87,40.87,27400.0,36.5854,36.5854,36.5407,36.5407,27400.0
2013-10-09 13:00:00,40.88,40.97,40.87,40.97,29400.0,36.5497,36.6301,36.5407,36.6301,29400.0
2013-10-09 13:05:00,40.95,40.98,40.94,40.97,29600.0,36.6123,36.6391,36.6033,36.6301,29600.0
2013-10-09 13:10:00,40.97,41.02,40.97,41.02,44600.0,36.6301,36.6748,36.6301,36.6748,44600.0
2013-10-09 13:15:00,41.03,41.12,41.03,41.12,54000.0,36.6838,36.7643,36.6838,36.7643,54000.0
2013-10-09 13:20:00,41.1,41.19,41.09,41.18,51800.0,36.7464,36.8268,36.7374,36.8179,51800.0
2013-10-09 13:25:00,41.18,41.28,41.18,41.27,53800.0,36.8179,36.9073,36.8179,36.8984,53800.0
2013-10-09 13:30:00,41.27,41.31,41.2,41.2,57200.0,36.8984,36.9341,36.8358,36.8358,57200.0
2013-10-09 13:35:00,41.2,41.24,41.2,41.2,25600.0,36.8358,36.8715,36.8358,36.8358,25600.0
2013-10-09 13:40:00,41.2,41.29,41.2,41.27,33400.0,36.8358,36.9162,36.8358,36.8984,33400.0
2013-10-09 13:45:00,41.26,41.3,41.23,41.24,27600.0,36.8894,36.9252,36.8626,36.8715,27600.0
2013-10-09 13:50:00,41.24,41.31,41.24,41.27,27200.0,36.8715,36.9341,36.8715,36.8984,27200.0
2013-10-09 13:55:00,41.28,41.35,41.27,41.34,30000.0,36.9073,36.9699,36.8984,36.961,30000.0
2013-10-09 14:00:00,41.34,41.34,41.26,41.34,48600.0,36.961,36.961,36.8894,36.961,48600.0
2013-10-09 14:05:00,41.34,41.38,41.31,41.34,30600.0,36.961,36.9967,36.9341,36.961,30600.0
2013-10-09 14:10:00,41.34,41.35,41.26,41.27,26800.0,36.961,36.9699,36.8894,36.8984,26800.0
2013-10-09 14:15:00,41.27,41.3,41.22,41.23,32400.0,36.8984,36.9252,36.8537,36.8626,32400.0
2013-10-09 14:20:00,41.23,41.31,41.19,41.2,38200.0,36.8626,36.9341,36.8268,36.8358,38200.0
2013-10-09 14:25:00,41.2,41.23,41.17,41.23,19400.0,36.8358,36.8626,36.809,36.8626,19400.0
2013-10-09 14:30:00,41.23,41.26,41.17,41.17,101000.0,36.8626,36.8894,36.809,36.809,101000.0
2013-10-09 14:35:00,41.17,41.19,41.07,41.08,47600.0,36.809,36.8268,36.7196,36.7285,47600.0
2013-10-09 14:40:00,41.08,41.09,41.04,41.09,41400.0,36.7285,36.7374,36.6927,36.7374,41400.0
2013-10-09 14:45:00,41.09,41.09,41.07,41.08,55200.0,36.7374,36.7374,36.7196,36.7285,55200.0
2013-10-09 14:50:00,41.08,41.09,41.02,41.02,31400.0,36.7285,36.7374,36.6748,36.6748,31400.0
2013-10-09 14:55:00,41.02,41.11,41.01,41.1,30200.0,36.6748,36.7553,36.6659,36.7464,30200.0
2013-10-09 15:00:00,41.11,41.11,41.07,41.07,39600.0,36.7553,36.7553,36.7196,36.7196,39600.0
2013-10-09 15:05:00,41.08,41.09,41.01,41.05,42800.0,36.7285,36.7374,36.6659,36.7017,42800.0
2013-10-09 15:10:00,41.05,41.08,41.02,41.02,37000.0,36.7017,36.7285,36.6748,36.6748,37000.0
2013-10-09 15:15:00,41.01,41.02,40.97,41.0,47600.0,36.6659,36.6748,36.6301,36.657,47600.0
2013-10-09 15:20:00,41.0,41.03,40.94,40.96,64600.0,36.657,36.6838,36.6033,36.6212,64600.0
2013-10-09 15:25:00,40.97,41.01,40.96,41.01,69000.0,36.6301,36.6659,36.6212,36.6659,69000.0
2013-10-09 15:30:00,41.01,41.14,41.01,41.12,79000.0,36.6659,36.7821,36.6659,36.7643,79000.0
2013-10-09 15:35:00,41.12,41.13,41.02,41.02,57400.0,36.7643,36.7732,36.6748,36.6748,57400.0
2013-10-09 15:40:00,41.02,41.02,40.97,40.98,80400.0,36.6748,36.6748,36.6301,36.6391,80400.0
2013-10-09 15:45:00,40.97,40.99,40.86,40.92,120200.0,36.6301,36.648,36.5318,36.5854,120200.0
2013-10-09 15:50:00,40.91,41.0,40.88,41.0,271200.0,36.5765,36.657,36.5497,36.657,271200.0
2013-10-09 15:55:00,41.0,41.05,40.97,40.99,160200.0,36.657,36.7017,36.6301,36.648,160200.0
2013-10-10 09:30:00,41.17,41.43,41.05,41.41,111600.0,36.809,37.0414,36.7017,37.0235,111600.0
2013-10-10 09:35:00,41.41,41.62,41.4,41.62,55400.0,37.0235,37.2113,37.0146,37.2113,55400.0
2013-10-10 09:40:00,41.63,41.73,41.6,41.63,24600.0,37.2202,37.3096,37.1934,37.2202,24600.0
2013-10-10 09:45:00,41.62,41.7,41.48,41.48,71000.0,37.2113,37.2828,37.0861,37.0861,71000.0
2013-10-10 09:50:00,41.48,41.78,41.48,41.68,42600.0,37.0861,37.3543,37.0861,37.2649,42600.0
2013-10-10 09:55:00,41.69,41.8,41.69,41.7,29400.0,37.2739,37.3722,37.2739,37.2828,29400.0
2013-10-10 10:00:00,41.71,41.77,41.66,41.77,27000.0,37.2918,37.3454,37.2471,37.3454,27000.0
2013-10-10 10:05:00,41.74,41.77,41.65,41.65,39400.0,37.3186,37.3454,37.2381,37.2381,39400.0
2013-10-10 10:10:00,41.65,41.66,41.56,41.64,37000.0,37.2381,37.2471,37.1576,37.2292,37000.0
2013-10-10 10:15:00,41.64,41.78,41.63,41.78,20600.0,37.2292,37.3543,37.2202,37.3543,20600.0
2013-10-10 10:20:00,41.79,41.83,41.77,41.82,20600.0,37.3633,37.399,37.3454,37.3901,20600.0
2013-10-10 10:25:00,41.8,41.81,41.76,41.77,25800.0,37.3722,37.3812,37.3365,37.3454,25800.0
2013-10-10 10:30:00,41.77,41.77,41.7,41.72,25000.0,37.3454,37.3454,37.2828,37.3007,25000.0
2013-10-10 10:35:00,41.73,41.82,41.73,41.8,218200.0,37.3096,37.3901,37.3096,37.3722,218200.0
2013-10-10 10:40:00,41.79,41.8,41.75,41.76,27600.0,37.3633,37.3722,37.3275,37.3365,27600.0
2013-10-10 10:45:00,41.76,41.8,41.76,41.77,15200.0,37.3365,37.3722,37.3365,37.3454,15200.0
2013-10-10 10:50:00,41.77,41.79,41.71,41.71,29200.0,37.3454,37.3633,37.2918,37.2918,29200.0
2013-10-10 10:55:00,41.72,41.73,41.64,41.66,18600.0,37.3007,37.3096,37.2292,37.2471,18600.0
2013-10-10 11:00:00,41.66,41.68,41.57,41.58,24200.0,37.2471,37.2649,37.1666,37.1755,24200.0
2013-10-10 11:05:00,41.59,41.63,41.58,41.6,13800.0,37.1845,37.2202,37.1755,37.1934,13800.0
2013-10-10 11:10:00,41.6,41.63,41.54,41.56,42000.0,37.1934,37.2202,37.1398,37.1576,42000.0
2013-10-10 11:15:00,41.56,41.63,41.55,41.6,19000.0,37.1576,37.2202,37.1487,37.1934,19000.0
2013-10-10 11:20:00,41.62,41.67,41.62,41.63,16200.0,37.2113,37.256,37.2113,37.2202,16200.0
2013-10-10 11:25:00,41.63,41.69,41.61,41.69,14800.0,37.2202,37.2739,37.2023,37.2739,14800.0
2013-10-10 11:30:00,41.7,41.75,41.64,41.75,33200.0,37.2828,37.3275,37.2292,37.3275,33200.0
2013-10-10 11:35:00,41.76,41.76,41.71,41.73,40200.0,37.3365,37.3365,37.2918,37.3096,40200.0
2013-10-10 11:40:00,41.73,41.76,41.72,41.72,48400.0,37.3096,37.3365,37.3007,37.3007,48400.0
2013-10-10 11:45:00,41.72,41.74,41.7,41.73,56800.0,37.3007,37.3186,37.2828,37.3096,56800.0
2013-10-10 11:50:00,41.73,41.76,41.72,41.74,16000.0,37.3096,37.3365,37.3007,37.3186,16000.0
2013-10-10 11:55:00,41.74,41.74,41.71,41.71,20800.0,37.3186,37.3186,37.2918,37.2918,20800.0
2013-10-10 12:00:00,41.71,41.71,41.67,41.69,21600.0,37.2918,37.2918,37.256,37.2739,21600.0
2013-10-10 12:05:00,41.69,41.7,41.68,41.69,13400.0,37.2739,37.2828,37.2649,37.2739,13400.0
2013-10-10 12:10:00,41.7,41.71,41.68,41.7,15400.0,37.2828,37.2918,37.2649,37.2828,15400.0
2013-10-10 12:15:00,41.7,41.73,41.69,41.7,22800.0,37.2828,37.3096,37.2739,37.2828,22800.0
2013-10-10 12:20:00,41.7,41.71,41.69,41.71,9000.0,37.2828,37.2918,37.2739,37.2918,9000.0
2013-10-10 12:25:00,41.71,41.73,41.7,41.7,13400.0,37.2918,37.3096,37.2828,37.2828,13400.0
2013-10-10 12:30:00,41.7,41.71,41.69,41.71,8400.0,37.2828,37.2918,37.2739,37.2918,8400.0
2013-10-10 12:35:00,41.71,41.73,41.68,41.68,17400.0,37.2918,37.3096,37.2649,37.2649,17400.0
2013-10-10 12:40:00,41.68,41.7,41.68,41.7,8200.0,37.2649,37.2828,37.2649,37.2828,8200.0
2013-10-10 12:45:00,41.7,41.71,41.68,41.7,13600.0,37.2828,37.2918,37.2649,37.2828,13600.0
2013-10-10 12:50:00,41.7,41.73,41.69,41.73,26400.0,37.2828,37.3096,37.2739,37.3096,26400.0
2013-10-10 12:55:00,41.72,41.72,41.68,41.71,17400.0,37.3007,37.3007,37.2649,37.2918,17400.0
2013-10-10 13:00:00,41.71,41.74,41.7,41.72,39400.0,37.2918,37.3186,37.2828,37.3007,39400.0
2013-10-10 13:05:00,41.72,41.72,41.67,41.69,26000.0,37.3007,37.3007,37.256,37.2739,26000.0
2013-10-10 13:10:00,41.68,41.73,41.68,41.69,33000.0,37.2649,37.3096,37.2649,37.2739,33000.0
2013-10-10 13:15:00,41.69,41.7,41.65,41.65,8200.0,37.2739,37.2828,37.2381,37.2381,8200.0
2013-10-10 13:20:00,41.65,41.68,41.63,41.63,19200.0,37.2381,37.2649,37.2202,37.2202,19200.0
2013-10-10 13:25:00,41.63,41.66,41.61,41.63,31600.0,37.2202,37.2471,37.2023,37.2202,31600.0
2013-10-10 13:30:00,41.63,41.67,41.6,41.65,30600.0,37.2202,37.256,37.1934,37.2381,30600.0
2013-10-10 13:35:00,41.66,41.68,41.62,41.67,29200.0,37.2471,37.2649,37.2113,37.256,29200.0
2013-10-10 13:40:00,41.68,41.7,41.68,41.68,15000.0,37.2649,37.2828,37.2649,37.2649,15000.0
2013-10-10 13:45:00,41.67,41.71,41.67,41.71,12400.0,37.256,37.2918,37.256,37.2918,12400.0
2013-10-10 13:50:00,41.71,41.74,41.68,41.73,13600.0,37.2918,37.3186,37.2649,37.3096,13600.0
2013-10-10 13:55:00,41.73,41.74,41.69,41.71,19600.0,37.3096,37.3186,37.2739,37.2918,19600.0
2013-10-10 14:00:00,41.71,41.72,41.66,41.67,17400.0,37.2918,37.3007,37.2471,37.256,17400.0
2013-10-10 14:05:00,41.67,41.69,41.66,41.68,20600.0,37.256,37.2739,37.2471,37.2649,20600.0
2013-10-10 14:10:00,41.67,41.7,41.64,41.67,21400.0,37.256,37.2828,37.2292,37.256,21400.0
2013-10-10 14:15:00,41.67,41.7,41.65,41.68,20400.0,37.256,37.2828,37.2381,37.2649,20400.0
2013-10-10 14:20:00,41.68,41.7,41.67,41.68,23600.0,37.2649,37.2828,37.256,37.2649,23600.0
2013-10-10 14:25:00,41.68,41.72,41.67,41.69,30000.0,37.2649,37.3007,37.256,37.2739,30000.0
2013-10-10 14:30:00,41.7,41.73,41.68,41.73,23200.0,37.2828,37.3096,37.2649,37.3096,23200.0
2013-10-10 14:35:00,41.73,41.74,41.71,41.71,16600.0,37.3096,37.3186,37.2918,37.2918,16600.0
2013-10-10 14:40:00,41.7,41.75,41.7,41.74,49200.0,37.2828,37.3275,37.2828,37.3186,49200.0
2013-10-10 14:45:00,41.75,41.76,41.72,41.72,20000.0,37.3275,37.3365,37.3007,37.3007,20000.0
2013-10-10 14:50:00,41.72,41.81,41.71,41.8,60200.0,37.3007,37.3812,37.2918,37.3722,60200.0
2013-10-10 14:55:00,41.81,41.81,41.76,41.8,62800.0,37.3812,37.3812,37.3365,37.3722,62800.0
2013-10-10 15:00:00,41.81,41.9,41.8,41.9,26600.0,37.3812,37.4616,37.3722,37.4616,26600.0
2013-10-10 15:05:00,41.9,41.99,41.9,41.99,29200.0,37.4616,37.5421,37.4616,37.5421,29200.0
2013-10-10 15:10:00,41.99,42.12,41.99,42.09,58600.0,37.5421,37.6583,37.5421,37.6315,58600.0
2013-10-10 15:15:00,42.09,42.1,42.06,42.08,58800.0,37.6315,37.6404,37.6047,37.6226,58800.0
2013-10-10 15:20:00,42.09,42.16,42.09,42.13,67000.0,37.6315,37.6941,37.6315,37.6673,67000.0
2013-10-10 15:25:00,42.13,42.16,42.12,42.14,36400.0,37.6673,37.6941,37.6583,37.6762,36400.0
2013-10-10 15:30:00,42.15,42.16,42.1,42.14,56400.0,37.6851,37.6941,37.6404,37.6762,56400.0
2013-10-10 15:35:00,42.15,42.16,42.12,42.14,81600.0,37.6851,37.6941,37.6583,37.6762,81600.0
2013-10-10 15:40:00,42.14,42.16,42.11,42.14,69600.0,37.6762,37.6941,37.6494,37.6762,69600.0
2013-10-10 15:45:00,42.13,42.15,42.08,42.1,100600.0,37.6673,37.6851,37.6226,37.6404,100600.0
2013-10-10 15:50:00,42.1,42.13,42.09,42.12,125000.0,37.6404,37.6673,37.6315,37.6583,125000.0
2013-10-10 15:55:00,42.12,42.13,42.05,42.1,168800.0,37.6583,37.6673,37.5957,37.6404,168800.0
2013-10-11 09:30:00,42.58,42.88,42.55,42.84,307600.0,38.0696,38.3378,38.0428,38.3021,307600.0
2013-10-11 09:35:00,42.84,43.17,42.83,43.17,205200.0,38.3021,38.5971,38.2931,38.5971,205200.0
2013-10-11 09:40:00,43.17,43.35,43.13,43.35,131000.0,38.5971,38.758,38.5613,38.758,131000.0
2013-10-11 09:45:00,43.35,43.6,43.35,43.52,227200.0,38.758,38.9816,38.758,38.91,227200.0
2013-10-11 09:50:00,43.52,43.57,43.32,43.32,231200.0,38.91,38.9547,38.7312,38.7312,231200.0
2013-10-11 09:55:00,43.37,43.54,43.33,43.53,107200.0,38.7759,38.9279,38.7402,38.919,107200.0
2013-10-11 10:00:00,43.53,43.79,43.49,43.76,626800.0,38.919,39.1514,38.8832,39.1246,626800.0
2013-10-11 10:05:00,43.77,43.8,43.66,43.69,150400.0,39.1335,39.1604,39.0352,39.062,150400.0
2013-10-11 10:10:00,43.7,43.73,43.58,43.73,65800.0,39.071,39.0978,38.9637,39.0978,65800.0
2013-10-11 10:15:00,43.72,43.76,43.68,43.69,83600.0,39.0888,39.1246,39.0531,39.062,83600.0
2013-10-11 10:20:00,43.69,43.76,43.56,43.74,125400.0,39.062,39.1246,38.9458,39.1067,125400.0
2013-10-11 10:25:00,43.74,43.83,43.69,43.81,116000.0,39.1067,39.1872,39.062,39.1693,116000.0
2013-10-11 10:30:00,43.81,43.87,43.76,43.87,108000.0,39.1693,39.223,39.1246,39.223,108000.0
2013-10-11 10:35:00,43.86,43.96,43.82,43.9,123600.0,39.214,39.3034,39.1782,39.2498,123600.0
2013-10-11 10:40:00,43.9,43.99,43.87,43.89,84000.0,39.2498,39.3302,39.223,39.2408,84000.0
2013-10-11 10:45:00,43.9,43.92,43.83,43.88,99600.0,39.2498,39.2677,39.1872,39.2319,99600.0
2013-10-11 10:50:00,43.88,43.9,43.8,43.81,67600.0,39.2319,39.2498,39.1604,39.1693,67600.0
2013-10-11 10:55:00,43.81,43.91,43.8,43.85,111600.0,39.1693,39.2587,39.1604,39.2051,111600.0
2013-10-11 11:00:00,43.85,43.9,43.83,43.85,52200.0,39.2051,39.2498,39.1872,39.2051,52200.0
2013-10-11 11:05:00,43.85,43.86,43.72,43.75,86400.0,39.2051,39.214,39.0888,39.1157,86400.0
2013-10-11 11:10:00,43.75,43.77,43.74,43.75,138400.0,39.1157,39.1335,39.1067,39.1157,138400.0
2013-10-11 11:15:00,43.75,43.77,43.75,43.77,78000.0,39.1157,39.1335,39.1157,39.1335,78000.0
2013-10-11 11:20:00,43.77,43.84,43.75,43.76,63400.0,39.1335,39.1961,39.1157,39.1246,63400.0
2013-10-11 11:25:00,43.76,43.79,43.75,43.77,50800.0,39.1246,39.1514,39.1157,39.1335,50800.0
2013-10-11 11:30:00,43.77,43.9,43.77,43.88,79600.0,39.1335,39.2498,39.1335,39.2319,79600.0
2013-10-11 11:35:00,43.88,43.98,43.87,43.93,78200.0,39.2319,39.3213,39.223,39.2766,78200.0
2013-10-11 11:40:00,43.92,44.1,43.89,44.04,89400.0,39.2677,39.4286,39.2408,39.3749,89400.0
2013-10-11 11:45:00,44.02,44.06,44.0,44.02,82400.0,39.3571,39.3928,39.3392,39.3571,82400.0
2013-10-11 11:50:00,44.02,44.02,43.86,43.86,68400.0,39.3571,39.3571,39.214,39.214,68400.0
2013-10-11 11:55:00,43.87,43.9,43.74,43.9,181000.0,39.223,39.2498,39.1067,39.2498,181000.0
2013-10-11 12:00:00,43.9,44.0,43.88,43.99,70000.0,39.2498,39.3392,39.2319,39.3302,70000.0
2013-10-11 12:05:00,43.99,44.01,43.96,43.99,147200.0,39.3302,39.3481,39.3034,39.3302,147200.0
2013-10-11 12:10:00,43.98,44.0,43.94,44.0,30800.0,39.3213,39.3392,39.2855,39.3392,30800.0
2013-10-11 12:15:00,44.0,44.04,43.98,44.02,61600.0,39.3392,39.3749,39.3213,39.3571,61600.0
2013-10-11 12:20:00,44.01,44.12,44.01,44.05,49000.0,39.3481,39.4465,39.3481,39.3839,49000.0
2013-10-11 12:25:00,44.05,44.13,44.05,44.12,64400.0,39.3839,39.4554,39.3839,39.4465,64400.0
2013-10-11 12:30:00,44.1,44.17,44.05,44.16,80000.0,39.4286,39.4912,39.3839,39.4822,80000.0
2013-10-11 12:35:00,44.16,44.22,44.1,44.19,48200.0,39.4822,39.5359,39.4286,39.5091,48200.0
2013-10-11 12:40:00,44.2,44.27,44.2,44.27,168800.0,39.518,39.5806,39.518,39.5806,168800.0
2013-10-11 12:45:00,44.27,44.28,44.21,44.21,62800.0,39.5806,39.5895,39.5269,39.5269,62800.0
2013-10-11 12:50:00,44.22,44.25,44.21,44.25,50000.0,39.5359,39.5627,39.5269,39.5627,50000.0
2013-10-11 12:55:00,44.24,44.28,44.24,44.26,64000.0,39.5538,39.5895,39.5538,39.5716,64000.0
2013-10-11 13:00:00,44.26,44.29,44.23,44.28,47800.0,39.5716,39.5985,39.5448,39.5895,47800.0
2013-10-11 13:05:00,44.28,44.34,44.28,44.34,65200.0,39.5895,39.6432,39.5895,39.6432,65200.0
2013-10-11 13:10:00,44.33,44.33,44.25,44.26,38600.0,39.6342,39.6342,39.5627,39.5716,38600.0
2013-10-11 13:15:00,44.26,44.26,44.19,44.24,103200.0,39.5716,39.5716,39.5091,39.5538,103200.0
2013-10-11 13:20:00,44.24,44.31,44.23,44.31,65000.0,39.5538,39.6163,39.5448,39.6163,65000.0
2013-10-11 13:25:00,44.31,44.34,44.31,44.34,60000.0,39.6163,39.6432,39.6163,39.6432,60000.0
2013-10-11 13:30:00,44.35,44.39,44.35,44.39,235600.0,39.6521,39.6879,39.6521,39.6879,235600.0
2013-10-11 13:35:00,44.4,44.42,44.35,44.4,44600.0,39.6968,39.7147,39.6521,39.6968,44600.0
2013-10-11 13:40:00,44.39,44.39,44.33,44.37,510400.0,39.6879,39.6879,39.6342,39.67,510400.0
2013-10-11 13:45:00,44.36,44.38,44.32,44.33,44200.0,39.661,39.6789,39.6253,39.6342,44200.0
2013-10-11 13:50:00,44.32,44.32,44.23,44.27,33800.0,39.6253,39.6253,39.5448,39.5806,33800.0
2013-10-11 13:55:00,44.27,44.27,44.18,44.2,86400.0,39.5806,39.5806,39.5001,39.518,86400.0
2013-10-11 14:00:00,44.2,44.27,44.19,44.27,111200.0,39.518,39.5806,39.5091,39.5806,111200.0
2013-10-11 14:05:00,44.27,44.29,44.26,44.29,36000.0,39.5806,39.5985,39.5716,39.5985,36000.0
2013-10-11 14:10:00,44.28,44.28,44.24,44.25,38800.0,39.5895,39.5895,39.5538,39.5627,38800.0
2013-10-11 14:15:00,44.24,44.27,44.24,44.27,34800.0,39.5538,39.5806,39.5538,39.5806,34800.0
2013-10-11 14:20:00,44.27,44.34,44.27,44.33,41800.0,39.5806,39.6432,39.5806,39.6342,41800.0
2013-10-11 14:25:00,44.33,44.33,44.27,44.3,27000.0,39.6342,39.6342,39.5806,39.6074,27000.0
2013-10-11 14:30:00,44.3,44.37,44.3,44.35,62400.0,39.6074,39.67,39.6074,39.6521,62400.0
2013-10-11 14:35:00,44.34,44.35,44.26,44.27,43600.0,39.6432,39.6521,39.5716,39.5806,43600.0
2013-10-11 14:40:00,44.27,44.29,44.25,44.28,61400.0,39.5806,39.5985,39.5627,39.5895,61400.0
2013-10-11 14:45:00,44.28,44.33,44.27,44.27,51400.0,39.5895,39.6342,39.5806,39.5806,51400.0
2013-10-11 14:50:00,44.27,44.31,44.24,44.31,58800.0,39.5806,39.6163,39.5538,39.6163,58800.0
2013-10-11 14:55:00,44.31,44.35,44.31,44.35,72000.0,39.6163,39.6521,39.6163,39.6521,72000.0
2013-10-11 15:00:00,44.35,44.38,44.34,44.35,79000.0,39.6521,39.6789,39.6432,39.6521,79000.0
2013-10-11 15:05:00,44.35,44.37,44.26,44.27,113200.0,39.6521,39.67,39.5716,39.5806,113200.0
2013-10-11 15:10:00,44.27,44.28,44.21,44.24,116000.0,39.5806,39.5895,39.5269,39.5538,116000.0
2013-10-11 15:15:00,44.24,44.27,44.23,44.26,100000.0,39.5538,39.5806,39.5448,39.5716,100000.0
2013-10-11 15:20:00,44.26,44.35,44.26,44.33,88800.0,39.5716,39.6521,39.5716,39.6342,88800.0
2013-10-11 15:25:00,44.33,44.41,44.33,44.38,115600.0,39.6342,39.7058,39.6342,39.6789,115600.0
2013-10-11 15:30:00,44.38,44.45,44.32,44.32,230400.0,39.6789,39.7415,39.6253,39.6253,230400.0
2013-10-11 15:35:00,44.33,44.36,44.33,44.35,95000.0,39.6342,39.661,39.6342,39.6521,95000.0
2013-10-11 15:40:00,44.35,44.4,44.32,44.33,175800.0,39.6521,39.6968,39.6253,39.6342,175800.0
2013-10-11 15:45:00,44.33,44.34,44.25,44.27,231400.0,39.6342,39.6432,39.5627,39.5806,231400.0
2013-10-11 15:50:00,44.27,44.42,44.27,44.41,263200.0,39.5806,39.7147,39.5806,39.7058,263200.0
2013-10-11 15:55:00,44.41,44.43,44.38,44.42,484800.0,39.7058,39.7236,39.6789,39.7147,484800.0
2013-10-14 09:30:00,44.14,44.24,43.77,43.87,855600.0,39.4644,39.5538,39.1335,39.223,855600.0
2013-10-14 09:35:00,43.82,43.94,43.82,43.88,111400.0,39.1782,39.2855,39.1782,39.2319,111400.0
2013-10-14 09:40:00,43.87,43.96,43.87,43.92,91200.0,39.223,39.3034,39.223,39.2677,91200.0
2013-10-14 09:45:00,43.93,43.93,43.82,43.82,102600.0,39.2766,39.2766,39.1782,39.1782,102600.0
2013-10-14 09:50:00,43.82,43.9,43.8,43.84,75000.0,39.1782,39.2498,39.1604,39.1961,75000.0
2013-10-14 09:55:00,43.85,43.92,43.82,43.87,74400.0,39.2051,39.2677,39.1782,39.223,74400.0
2013-10-14 10:00:00,43.87,43.91,43.81,43.81,138400.0,39.223,39.2587,39.1693,39.1693,138400.0
2013-10-14 10:05:00,43.82,43.83,43.73,43.83,79000.0,39.1782,39.1872,39.0978,39.1872,79000.0
2013-10-14 10:10:00,43.84,43.85,43.77,43.77,59400.0,39.1961,39.2051,39.1335,39.1335,59400.0
2013-10-14 10:15:00,43.78,43.79,43.67,43.67,47200.0,39.1425,39.1514,39.0441,39.0441,47200.0
2013-10-14 10:20:00,43.68,43.77,43.68,43.76,42800.0,39.0531,39.1335,39.0531,39.1246,42800.0
2013-10-14 10:25:00,43.74,43.79,43.73,43.79,35400.0,39.1067,39.1514,39.0978,39.1514,35400.0
2013-10-14 10:30:00,43.79,43.84,43.78,43.84,60600.0,39.1514,39.1961,39.1425,39.1961,60600.0
2013-10-14 10:35:00,43.84,43.85,43.81,43.85,49400.0,39.1961,39.2051,39.1693,39.2051,49400.0
2013-10-14 10:40:00,43.85,43.85,43.74,43.75,102200.0,39.2051,39.2051,39.1067,39.1157,102200.0
2013-10-14 10:45:00,43.75,43.75,43.63,43.63,74200.0,39.1157,39.1157,39.0084,39.0084,74200.0
2013-10-14 10:50:00,43.64,43.65,43.49,43.49,276600.0,39.0173,39.0263,38.8832,38.8832,276600.0
2013-10-14 10:55:00,43.51,43.65,43.5,43.6,68800.0,38.9011,39.0263,38.8921,38.9816,68800.0
2013-10-14 11:00:00,43.61,43.69,43.61,43.66,25600.0,38.9905,39.062,38.9905,39.0352,25600.0
2013-10-14 11:05:00,43.67,43.75,43.66,43.74,33000.0,39.0441,39.1157,39.0352,39.1067,33000.0
2013-10-14 11:10:00,43.74,43.76,43.68,43.72,46800.0,39.1067,39.1246,39.0531,39.0888,46800.0
2013-10-14 11:15:00,43.73,43.74,43.66,43.68,26200.0,39.0978,39.1067,39.0352,39.0531,26200.0
2013-10-14 11:20:00,43.68,43.7,43.66,43.69,27000.0,39.0531,39.071,39.0352,39.062,27000.0
2013-10-14 11:25:00,43.68,43.71,43.66,43.71,28000.0,39.0531,39.0799,39.0352,39.0799,28000.0
2013-10-14 11:30:00,43.71,43.81,43.71,43.77,56000.0,39.0799,39.1693,39.0799,39.1335,56000.0
2013-10-14 11:35:00,43.76,43.81,43.75,43.81,26400.0,39.1246,39.1693,39.1157,39.1693,26400.0
2013-10-14 11:40:00,43.81,43.89,43.81,43.82,41600.0,39.1693,39.2408,39.1693,39.1782,41600.0
2013-10-14 11:45:00,43.83,43.85,43.8,43.81,24600.0,39.1872,39.2051,39.1604,39.1693,24600.0
2013-10-14 11:50:00,43.8,43.84,43.77,43.77,48800.0,39.1604,39.1961,39.1335,39.1335,48800.0
2013-10-14 11:55:00,43.77,43.84,43.76,43.8,44600.0,39.1335,39.1961,39.1246,39.1604,44600.0
2013-10-14 12:00:00,43.79,43.82,43.77,43.77,34200.0,39.1514,39.1782,39.1335,39.1335,34200.0
2013-10-14 12:05:00,43.77,43.77,43.69,43.72,29600.0,39.1335,39.1335,39.062,39.0888,29600.0
2013-10-14 12:10:00,43.73,43.8,43.72,43.8,47800.0,39.0978,39.1604,39.0888,39.1604,47800.0
2013-10-14 12:15:00,43.8,43.81,43.77,43.79,21400.0,39.1604,39.1693,39.1335,39.1514,21400.0
2013-10-14 12:20:00,43.8,43.8,43.77,43.77,7800.0,39.1604,39.1604,39.1335,39.1335,7800.0
2013-10-14 12:25:00,43.77,43.77,43.74,43.76,23400.0,39.1335,39.1335,39.1067,39.1246,23400.0
2013-10-14 12:30:00,43.76,43.78,43.76,43.76,22200.0,39.1246,39.1425,39.1246,39.1246,22200.0
2013-10-14 12:35:00,43.76,43.81,43.76,43.79,21400.0,39.1246,39.1693,39.1246,39.1514,21400.0
2013-10-14 12:40:00,43.79,43.79,43.74,43.74,13400.0,39.1514,39.1514,39.1067,39.1067,13400.0
2013-10-14 12:45:00,43.75,43.75,43.73,43.74,25000.0,39.1157,39.1157,39.0978,39.1067,25000.0
2013-10-14 12:50:00,43.74,43.76,43.73,43.74,31000.0,39.1067,39.1246,39.0978,39.1067,31000.0
2013-10-14 12:55:00,43.74,43.78,43.74,43.78,34200.0,39.1067,39.1425,39.1067,39.1425,34200.0
2013-10-14 13:00:00,43.78,43.82,43.77,43.82,29000.0,39.1425,39.1782,39.1335,39.1782,29000.0
2013-10-14 13:05:00,43.82,43.87,43.75,43.83,55200.0,39.1782,39.223,39.1157,39.1872,55200.0
2013-10-14 13:10:00,43.83,43.91,43.83,43.88,37200.0,39.1872,39.2587,39.1872,39.2319,37200.0
2013-10-14 13:15:00,43.88,43.9,43.87,43.88,27000.0,39.2319,39.2498,39.223,39.2319,27000.0
2013-10-14 13:20:00,43.88,43.9,43.84,43.85,26400.0,39.2319,39.2498,39.1961,39.2051,26400.0
2013-10-14 13:25:00,43.85,43.85,43.84,43.85,38200.0,39.2051,39.2051,39.1961,39.2051,38200.0
2013-10-14 13:30:00,43.85,43.87,43.84,43.87,34800.0,39.2051,39.223,39.1961,39.223,34800.0
2013-10-14 13:35:00,43.87,43.9,43.86,43.88,20600.0,39.223,39.2498,39.214,39.2319,20600.0
2013-10-14 13:40:00,43.87,43.88,43.85,43.88,46400.0,39.223,39.2319,39.2051,39.2319,46400.0
2013-10-14 13:45:00,43.89,43.89,43.85,43.85,30200.0,39.2408,39.2408,39.2051,39.2051,30200.0
2013-10-14 13:50:00,43.85,43.87,43.8,43.82,31800.0,39.2051,39.223,39.1604,39.1782,31800.0
2013-10-14 13:55:00,43.83,43.85,43.81,43.85,18400.0,39.1872,39.2051,39.1693,39.2051,18400.0
2013-10-14 14:00:00,43.84,43.94,43.84,43.94,46000.0,39.1961,39.2855,39.1961,39.2855,46000.0
2013-10-14 14:05:00,43.95,44.01,43.95,43.99,62000.0,39.2945,39.3481,39.2945,39.3302,62000.0
2013-10-14 14:10:00,44.0,44.05,43.99,44.05,33600.0,39.3392,39.3839,39.3302,39.3839,33600.0
2013-10-14 14:15:00,44.05,44.1,44.01,44.1,34400.0,39.3839,39.4286,39.3481,39.4286,34400.0
2013-10-14 14:20:00,44.1,44.13,44.01,44.02,39800.0,39.4286,39.4554,39.3481,39.3571,39800.0
2013-10-14 14:25:00,44.03,44.1,44.03,44.1,28800.0,39.366,39.4286,39.366,39.4286,28800.0
2013-10-14 14:30:00,44.1,44.1,44.07,44.09,27800.0,39.4286,39.4286,39.4018,39.4196,27800.0
2013-10-14 14:35:00,44.09,44.1,44.07,44.1,63600.0,39.4196,39.4286,39.4018,39.4286,63600.0
2013-10-14 14:40:00,44.1,44.1,43.99,43.99,62400.0,39.4286,39.4286,39.3302,39.3302,62400.0
2013-10-14 14:45:00,44.0,44.08,43.99,44.06,25200.0,39.3392,39.4107,39.3302,39.3928,25200.0
2013-10-14 14:50:00,44.07,44.07,44.02,44.02,21200.0,39.4018,39.4018,39.3571,39.3571,21200.0
2013-10-14 14:55:00,44.02,44.04,43.99,44.02,60000.0,39.3571,39.3749,39.3302,39.3571,60000.0
2013-10-14 15:00:00,44.02,44.06,43.99,44.06,26800.0,39.3571,39.3928,39.3302,39.3928,26800.0
2013-10-14 15:05:00,44.06,44.13,44.05,44.13,33400.0,39.3928,39.4554,39.3839,39.4554,33400.0
2013-10-14 15:10:00,44.13,44.19,44.12,44.17,26600.0,39.4554,39.5091,39.4465,39.4912,26600.0
2013-10-14 15:15:00,44.18,44.18,44.13,44.13,30400.0,39.5001,39.5001,39.4554,39.4554,30400.0
2013-10-14 15:20:00,44.13,44.13,44.08,44.1,41400.0,39.4554,39.4554,39.4107,39.4286,41400.0
2013-10-14 15:25:00,44.1,44.1,44.06,44.09,30000.0,39.4286,39.4286,39.3928,39.4196,30000.0
2013-10-14 15:30:00,44.08,44.12,44.08,44.1,27200.0,39.4107,39.4465,39.4107,39.4286,27200.0
2013-10-14 15:35:00,44.1,44.1,44.07,44.07,51800.0,39.4286,39.4286,39.4018,39.4018,51800.0
2013-10-14 15:40:00,44.07,44.08,44.03,44.05,68000.0,39.4018,39.4107,39.366,39.3839,68000.0
2013-10-14 15:45:00,44.06,44.07,43.98,44.02,71400.0,39.3928,39.4018,39.3213,39.3571,71400.0
2013-10-14 15:50:00,44.02,44.04,43.99,44.0,81000.0,39.3571,39.3749,39.3302,39.3392,81000.0
2013-10-14 15:55:00,44.01,44.13,43.99,44.11,160200.0,39.3481,39.4554,39.3302,39.4375,160200.0
2013-10-15 09:30:00,44.07,44.07,43.72,43.88,372600.0,39.4018,39.4018,39.0888,39.2319,372600.0
2013-10-15 09:35:00,43.88,43.89,43.68,43.68,58000.0,39.2319,39.2408,39.0531,39.0531,58000.0
2013-10-15 09:40:00,43.68,43.82,43.68,43.8,391800.0,39.0531,39.1782,39.0531,39.1604,391800.0
2013-10-15 09:45:00,43.82,43.87,43.74,43.75,82800.0,39.1782,39.223,39.1067,39.1157,82800.0
2013-10-15 09:50:00,43.75,43.75,43.61,43.62,74200.0,39.1157,39.1157,38.9905,38.9994,74200.0
2013-10-15 09:55:00,43.62,43.75,43.62,43.72,63600.0,38.9994,39.1157,38.9994,39.0888,63600.0
2013-10-15 10:00:00,43.7,43.81,43.7,43.74,360800.0,39.071,39.1693,39.071,39.1067,360800.0
2013-10-15 10:05:00,43.75,43.76,43.73,43.73,90200.0,39.1157,39.1246,39.0978,39.0978,90200.0
2013-10-15 10:10:00,43.74,43.76,43.67,43.69,125600.0,39.1067,39.1246,39.0441,39.062,125600.0
2013-10-15 10:15:00,43.7,43.74,43.65,43.68,278200.0,39.071,39.1067,39.0263,39.0531,278200.0
2013-10-15 10:20:00,43.7,43.74,43.7,43.7,38200.0,39.071,39.1067,39.071,39.071,38200.0
2013-10-15 10:25:00,43.7,43.72,43.67,43.72,39800.0,39.071,39.0888,39.0441,39.0888,39800.0
2013-10-15 10:30:00,43.71,43.74,43.65,43.65,31200.0,39.0799,39.1067,39.0263,39.0263,31200.0
2013-10-15 10:35:00,43.66,43.67,43.59,43.6,458200.0,39.0352,39.0441,38.9726,38.9816,458200.0
2013-10-15 10:40:00,43.6,43.6,43.49,43.5,159000.0,38.9816,38.9816,38.8832,38.8921,159000.0
2013-10-15 10:45:00,43.5,43.5,43.37,43.38,84400.0,38.8921,38.8921,38.7759,38.7849,84400.0
2013-10-15 10:50:00,43.38,43.38,43.28,43.3,84200.0,38.7849,38.7849,38.6955,38.7133,84200.0
2013-10-15 10:55:00,43.3,43.3,43.1,43.19,198800.0,38.7133,38.7133,38.5345,38.615,198800.0
2013-10-15 11:00:00,43.18,43.3,43.15,43.26,83000.0,38.606,38.7133,38.5792,38.6776,83000.0
2013-10-15 11:05:00,43.24,43.3,43.2,43.23,40800.0,38.6597,38.7133,38.6239,38.6507,40800.0
2013-10-15 11:10:00,43.24,43.41,43.2,43.37,68000.0,38.6597,38.8117,38.6239,38.7759,68000.0
2013-10-15 11:15:00,43.37,43.43,43.31,43.4,34400.0,38.7759,38.8296,38.7223,38.8027,34400.0
2013-10-15 11:20:00,43.41,43.47,43.39,43.47,53400.0,38.8117,38.8653,38.7938,38.8653,53400.0
2013-10-15 11:25:00,43.47,43.48,43.41,43.45,41000.0,38.8653,38.8743,38.8117,38.8474,41000.0
2013-10-15 11:30:00,43.47,43.62,43.46,43.52,61000.0,38.8653,38.9994,38.8564,38.91,61000.0
2013-10-15 11:35:00,43.51,43.52,43.36,43.41,94000.0,38.9011,38.91,38.767,38.8117,94000.0
2013-10-15 11:40:00,43.41,43.44,43.39,43.41,16600.0,38.8117,38.8385,38.7938,38.8117,16600.0
2013-10-15 11:45:00,43.42,43.43,43.37,43.42,19000.0,38.8206,38.8296,38.7759,38.8206,19000.0
2013-10-15 11:50:00,43.44,43.49,43.44,43.48,12200.0,38.8385,38.8832,38.8385,38.8743,12200.0
2013-10-15 11:55:00,43.49,43.49,43.38,43.39,38400.0,38.8832,38.8832,38.7849,38.7938,38400.0
2013-10-15 12:00:00,43.38,43.38,43.3,43.33,28600.0,38.7849,38.7849,38.7133,38.7402,28600.0
2013-10-15 12:05:00,43.33,43.35,43.29,43.35,22000.0,38.7402,38.758,38.7044,38.758,22000.0
2013-10-15 12:10:00,43.35,43.38,43.25,43.26,34200.0,38.758,38.7849,38.6686,38.6776,34200.0
2013-10-15 12:15:00,43.25,43.26,43.16,43.17,57400.0,38.6686,38.6776,38.5882,38.5971,57400.0
2013-10-15 12:20:00,43.16,43.2,43.16,43.19,50200.0,38.5882,38.6239,38.5882,38.615,50200.0
2013-10-15 12:25:00,43.19,43.2,43.14,43.15,26400.0,38.615,38.6239,38.5703,38.5792,26400.0
2013-10-15 12:30:00,43.15,43.28,43.15,43.28,43600.0,38.5792,38.6955,38.5792,38.6955,43600.0
2013-10-15 12:35:00,43.29,43.29,43.22,43.24,38000.0,38.7044,38.7044,38.6418,38.6597,38000.0
2013-10-15 12:40:00,43.25,43.34,43.25,43.29,17800.0,38.6686,38.7491,38.6686,38.7044,17800.0
2013-10-15 12:45:00,43.3,43.3,43.26,43.28,30600.0,38.7133,38.7133,38.6776,38.6955,30600.0
2013-10-15 12:50:00,43.28,43.28,43.27,43.27,11200.0,38.6955,38.6955,38.6865,38.6865,11200.0
2013-10-15 12:55:00,43.27,43.31,43.25,43.27,25800.0,38.6865,38.7223,38.6686,38.6865,25800.0
2013-10-15 13:00:00,43.27,43.31,43.26,43.26,20200.0,38.6865,38.7223,38.6776,38.6776,20200.0
2013-10-15 13:05:00,43.24,43.26,43.23,43.24,56000.0,38.6597,38.6776,38.6507,38.6597,56000.0
2013-10-15 13:10:00,43.24,43.26,43.2,43.25,21800.0,38.6597,38.6776,38.6239,38.6686,21800.0
2013-10-15 13:15:00,43.24,43.24,43.21,43.21,20000.0,38.6597,38.6597,38.6329,38.6329,20000.0
2013-10-15 13:20:00,43.21,43.21,43.14,43.14,34600.0,38.6329,38.6329,38.5703,38.5703,34600.0
2013-10-15 13:25:00,43.14,43.15,43.09,43.09,38800.0,38.5703,38.5792,38.5256,38.5256,38800.0
2013-10-15 13:30:00,43.08,43.21,43.06,43.2,48000.0,38.5166,38.6329,38.4988,38.6239,48000.0
2013-10-15 13:35:00,43.21,43.21,43.11,43.11,35200.0,38.6329,38.6329,38.5435,38.5435,35200.0
2013-10-15 13:40:00,43.11,43.15,43.11,43.15,45200.0,38.5435,38.5792,38.5435,38.5792,45200.0
2013-10-15 13:45:00,43.15,43.17,43.13,43.17,57200.0,38.5792,38.5971,38.5613,38.5971,57200.0
2013-10-15 13:50:00,43.17,43.2,43.16,43.17,29400.0,38.5971,38.6239,38.5882,38.5971,29400.0
2013-10-15 13:55:00,43.17,43.17,43.11,43.13,74200.0,38.5971,38.5971,38.5435,38.5613,74200.0
2013-10-15 14:00:00,43.13,43.18,43.13,43.14,51400.0,38.5613,38.606,38.5613,38.5703,51400.0
2013-10-15 14:05:00,43.13,43.15,43.1,43.13,91200.0,38.5613,38.5792,38.5345,38.5613,91200.0
2013-10-15 14:10:00,43.13,43.13,43.08,43.08,57000.0,38.5613,38.5613,38.5166,38.5166,57000.0
2013-10-15 14:15:00,43.08,43.1,43.04,43.06,51000.0,38.5166,38.5345,38.4809,38.4988,51000.0
2013-10-15 14:20:00,43.07,43.08,43.01,43.01,40600.0,38.5077,38.5166,38.4541,38.4541,40600.0
2013-10-15 14:25:00,43.01,43.07,42.98,42.98,116600.0,38.4541,38.5077,38.4272,38.4272,116600.0
2013-10-15 14:30:00,42.98,42.99,42.96,42.99,51800.0,38.4272,38.4362,38.4093,38.4362,51800.0
2013-10-15 14:35:00,42.99,42.99,42.9,42.97,97000.0,38.4362,38.4362,38.3557,38.4183,97000.0
2013-10-15 14:40:00,42.96,43.02,42.88,43.01,78200.0,38.4093,38.463,38.3378,38.4541,78200.0
2013-10-15 14:45:00,43.01,43.01,42.85,42.95,105000.0,38.4541,38.4541,38.311,38.4004,105000.0
2013-10-15 14:50:00,42.95,43.04,42.95,43.02,88800.0,38.4004,38.4809,38.4004,38.463,88800.0
2013-10-15 14:55:00,43.02,43.12,43.01,43.12,84200.0,38.463,38.5524,38.4541,38.5524,84200.0
2013-10-15 15:00:00,43.13,43.16,43.09,43.11,95000.0,38.5613,38.5882,38.5256,38.5435,95000.0
2013-10-15 15:05:00,43.12,43.18,43.08,43.15,125800.0,38.5524,38.606,38.5166,38.5792,125800.0
2013-10-15 15:10:00,43.15,43.18,43.12,43.14,106800.0,38.5792,38.606,38.5524,38.5703,106800.0
2013-10-15 15:15:00,43.15,43.17,43.08,43.17,36800.0,38.5792,38.5971,38.5166,38.5971,36800.0
2013-10-15 15:20:00,43.17,43.19,43.1,43.16,65400.0,38.5971,38.615,38.5345,38.5882,65400.0
2013-10-15 15:25:00,43.16,43.16,43.07,43.1,83000.0,38.5882,38.5882,38.5077,38.5345,83000.0
2013-10-15 15:30:00,43.11,43.12,42.99,43.0,81800.0,38.5435,38.5524,38.4362,38.4451,81800.0
2013-10-15 15:35:00,42.99,43.04,42.98,42.99,95800.0,38.4362,38.4809,38.4272,38.4362,95800.0
2013-10-15 15:40:00,43.01,43.01,42.91,42.91,101000.0,38.4541,38.4541,38.3646,38.3646,101000.0
2013-10-15 15:45:00,42.92,42.98,42.91,42.96,101200.0,38.3736,38.4272,38.3646,38.4093,101200.0
2013-10-15 15:50:00,42.96,42.96,42.92,42.95,147000.0,38.4093,38.4093,38.3736,38.4004,147000.0
2013-10-15 15:55:00,42.95,43.02,42.94,42.96,215800.0,38.4004,38.463,38.3915,38.4093,215800.0
2013-10-16 09:30:00,43.36,43.42,43.13,43.35,100800.0,38.767,38.8206,38.5613,38.758,100800.0
2013-10-16 09:35:00,43.41,43.44,43.16,43.16,108000.0,38.8117,38.8385,38.5882,38.5882,108000.0
2013-10-16 09:40:00,43.17,43.27,43.15,43.23,67600.0,38.5971,38.6865,38.5792,38.6507,67600.0
2013-10-16 09:45:00,43.23,43.26,43.21,43.25,153800.0,38.6507,38.6776,38.6329,38.6686,153800.0
2013-10-16 09:50:00,43.26,43.27,43.23,43.26,108000.0,38.6776,38.6865,38.6507,38.6776,108000.0
2013-10-16 09:55:00,43.26,43.36,43.23,43.35,85000.0,38.6776,38.767,38.6507,38.758,85000.0
2013-10-16 10:00:00,43.34,43.38,43.27,43.27,80200.0,38.7491,38.7849,38.6865,38.6865,80200.0
2013-10-16 10:05:00,43.29,43.38,43.2,43.34,110000.0,38.7044,38.7849,38.6239,38.7491,110000.0
2013-10-16 10:10:00,43.35,43.44,43.34,43.42,38000.0,38.758,38.8385,38.7491,38.8206,38000.0
2013-10-16 10:15:00,43.43,43.46,43.37,43.4,44200.0,38.8296,38.8564,38.7759,38.8027,44200.0
2013-10-16 10:20:00,43.4,43.44,43.37,43.37,41400.0,38.8027,38.8385,38.7759,38.7759,41400.0
2013-10-16 10:25:00,43.37,43.46,43.35,43.43,33200.0,38.7759,38.8564,38.758,38.8296,33200.0
2013-10-16 10:30:00,43.43,43.45,43.35,43.4,126200.0,38.8296,38.8474,38.758,38.8027,126200.0
2013-10-16 10:35:00,43.39,43.39,43.33,43.34,69000.0,38.7938,38.7938,38.7402,38.7491,69000.0
2013-10-16 10:40:00,43.35,43.38,43.27,43.28,50200.0,38.758,38.7849,38.6865,38.6955,50200.0
2013-10-16 10:45:00,43.27,43.41,43.27,43.39,42800.0,38.6865,38.8117,38.6865,38.7938,42800.0
2013-10-16 10:50:00,43.4,43.4,43.36,43.38,18600.0,38.8027,38.8027,38.767,38.7849,18600.0
2013-10-16 10:55:00,43.38,43.42,43.37,43.41,52400.0,38.7849,38.8206,38.7759,38.8117,52400.0
2013-10-16 11:00:00,43.41,43.42,43.38,43.41,143400.0,38.8117,38.8206,38.7849,38.8117,143400.0
2013-10-16 11:05:00,43.4,43.42,43.38,43.4,84200.0,38.8027,38.8206,38.7849,38.8027,84200.0
2013-10-16 11:10:00,43.4,43.44,43.4,43.43,122800.0,38.8027,38.8385,38.8027,38.8296,122800.0
2013-10-16 11:15:00,43.43,43.44,43.38,43.41,59000.0,38.8296,38.8385,38.7849,38.8117,59000.0
2013-10-16 11:20:00,43.4,43.42,43.35,43.38,49200.0,38.8027,38.8206,38.758,38.7849,49200.0
2013-10-16 11:25:00,43.37,43.38,43.31,43.31,23600.0,38.7759,38.7849,38.7223,38.7223,23600.0
2013-10-16 11:30:00,43.31,43.33,43.28,43.28,57000.0,38.7223,38.7402,38.6955,38.6955,57000.0
2013-10-16 11:35:00,43.29,43.32,43.27,43.29,59800.0,38.7044,38.7312,38.6865,38.7044,59800.0
2013-10-16 11:40:00,43.3,43.34,43.27,43.33,69400.0,38.7133,38.7491,38.6865,38.7402,69400.0
2013-10-16 11:45:00,43.34,43.38,43.32,43.32,27000.0,38.7491,38.7849,38.7312,38.7312,27000.0
2013-10-16 11:50:00,43.32,43.38,43.29,43.35,84400.0,38.7312,38.7849,38.7044,38.758,84400.0
2013-10-16 11:55:00,43.35,43.38,43.34,43.36,26000.0,38.758,38.7849,38.7491,38.767,26000.0
2013-10-16 12:00:00,43.35,43.37,43.3,43.33,38200.0,38.758,38.7759,38.7133,38.7402,38200.0
2013-10-16 12:05:00,43.33,43.33,43.27,43.3,96200.0,38.7402,38.7402,38.6865,38.7133,96200.0
2013-10-16 12:10:00,43.29,43.32,43.28,43.29,51200.0,38.7044,38.7312,38.6955,38.7044,51200.0
2013-10-16 12:15:00,43.29,43.3,43.24,43.26,54200.0,38.7044,38.7133,38.6597,38.6776,54200.0
2013-10-16 12:20:00,43.26,43.26,43.16,43.18,40200.0,38.6776,38.6776,38.5882,38.606,40200.0
2013-10-16 12:25:00,43.17,43.23,43.15,43.17,49600.0,38.5971,38.6507,38.5792,38.5971,49600.0
2013-10-16 12:30:00,43.16,43.16,43.07,43.15,117400.0,38.5882,38.5882,38.5077,38.5792,117400.0
2013-10-16 12:35:00,43.13,43.16,43.11,43.15,68400.0,38.5613,38.5882,38.5435,38.5792,68400.0
2013-10-16 12:40:00,43.12,43.13,43.07,43.08,57800.0,38.5524,38.5613,38.5077,38.5166,57800.0
2013-10-16 12:45:00,43.08,43.12,42.99,42.99,92800.0,38.5166,38.5524,38.4362,38.4362,92800.0
2013-10-16 12:50:00,42.99,43.0,42.83,42.84,145200.0,38.4362,38.4451,38.2931,38.3021,145200.0
2013-10-16 12:55:00,42.84,42.85,42.69,42.75,159600.0,38.3021,38.311,38.1679,38.2216,159600.0
2013-10-16 13:00:00,42.74,42.75,42.66,42.68,129800.0,38.2127,38.2216,38.1411,38.159,129800.0
2013-10-16 13:05:00,42.68,42.68,42.54,42.54,108600.0,38.159,38.159,38.0338,38.0338,108600.0
2013-10-16 13:10:00,42.55,42.55,42.34,42.43,243000.0,38.0428,38.0428,37.855,37.9355,243000.0
2013-10-16 13:15:00,42.43,42.54,42.3,42.5,317800.0,37.9355,38.0338,37.8193,37.9981,317800.0
2013-10-16 13:20:00,42.51,42.71,42.5,42.7,210800.0,38.007,38.1858,37.9981,38.1769,210800.0
2013-10-16 13:25:00,42.7,42.75,42.65,42.74,90800.0,38.1769,38.2216,38.1322,38.2127,90800.0
2013-10-16 13:30:00,42.75,42.76,42.7,42.74,39800.0,38.2216,38.2305,38.1769,38.2127,39800.0
2013-10-16 13:35:00,42.75,42.75,42.59,42.6,53800.0,38.2216,38.2216,38.0785,38.0875,53800.0
2013-10-16 13:40:00,42.61,42.69,42.6,42.68,67200.0,38.0964,38.1679,38.0875,38.159,67200.0
2013-10-16 13:45:00,42.69,42.69,42.58,42.6,36800.0,38.1679,38.1679,38.0696,38.0875,36800.0
2013-10-16 13:50:00,42.6,42.61,42.55,42.59,53000.0,38.0875,38.0964,38.0428,38.0785,53000.0
2013-10-16 13:55:00,42.6,42.6,42.57,42.59,41000.0,38.0875,38.0875,38.0607,38.0785,41000.0
2013-10-16 14:00:00,42.6,42.6,42.58,42.6,47800.0,38.0875,38.0875,38.0696,38.0875,47800.0
2013-10-16 14:05:00,42.59,42.6,42.54,42.55,52000.0,38.0785,38.0875,38.0338,38.0428,52000.0
2013-10-16 14:10:00,42.55,42.6,42.55,42.57,35200.0,38.0428,38.0875,38.0428,38.0607,35200.0
2013-10-16 14:15:00,42.57,42.58,42.52,42.58,60400.0,38.0607,38.0696,38.016,38.0696,60400.0
2013-10-16 14:20:00,42.58,42.58,42.54,42.55,70000.0,38.0696,38.0696,38.0338,38.0428,70000.0
2013-10-16 14:25:00,42.55,42.57,42.47,42.48,62800.0,38.0428,38.0607,37.9713,37.9802,62800.0
2013-10-16 14:30:00,42.48,42.52,42.48,42.51,69400.0,37.9802,38.016,37.9802,38.007,69400.0
2013-10-16 14:35:00,42.51,42.51,42.45,42.45,95200.0,38.007,38.007,37.9534,37.9534,95200.0
2013-10-16 14:40:00,42.44,42.44,42.34,42.4,138800.0,37.9444,37.9444,37.855,37.9087,138800.0
2013-10-16 14:45:00,42.4,42.43,42.38,42.4,123600.0,37.9087,37.9355,37.8908,37.9087,123600.0
2013-10-16 14:50:00,42.41,42.41,42.23,42.24,141200.0,37.9176,37.9176,37.7567,37.7656,141200.0
2013-10-16 14:55:00,42.24,42.24,42.14,42.16,139200.0,37.7656,37.7656,37.6762,37.6941,139200.0
2013-10-16 15:00:00,42.17,42.17,42.04,42.06,157400.0,37.703,37.703,37.5868,37.6047,157400.0
2013-10-16 15:05:00,42.06,42.08,41.93,41.95,182200.0,37.6047,37.6226,37.4885,37.5063,182200.0
2013-10-16 15:10:00,41.95,42.02,41.9,42.0,277800.0,37.5063,37.5689,37.4616,37.551,277800.0
2013-10-16 15:15:00,41.99,42.03,41.94,41.98,200200.0,37.5421,37.5779,37.4974,37.5332,200200.0
2013-10-16 15:20:00,41.98,42.02,41.95,42.0,238400.0,37.5332,37.5689,37.5063,37.551,238400.0
2013-10-16 15:25:00,42.01,42.16,42.0,42.13,174800.0,37.56,37.6941,37.551,37.6673,174800.0
2013-10-16 15:30:00,42.13,42.27,42.12,42.23,161600.0,37.6673,37.7924,37.6583,37.7567,161600.0
2013-10-16 15:35:00,42.24,42.3,42.23,42.25,141200.0,37.7656,37.8193,37.7567,37.7746,141200.0
2013-10-16 15:40:00,42.25,42.27,42.22,42.27,180600.0,37.7746,37.7924,37.7477,37.7924,180600.0
2013-10-16 15:45:00,42.27,42.34,42.25,42.34,155000.0,37.7924,37.855,37.7746,37.855,155000.0
2013-10-16 15:50:00,42.34,42.39,42.34,42.37,257400.0,37.855,37.8997,37.855,37.8818,257400.0
2013-10-16 15:55:00,42.37,42.38,42.31,42.37,358200.0,37.8818,37.8908,37.8282,37.8818,358200.0
2013-10-17 09:30:00,41.96,42.12,41.89,42.07,116800.0,37.5153,37.6583,37.4527,37.6136,116800.0
2013-10-17 09:35:00,42.09,42.1,42.02,42.06,293400.0,37.6315,37.6404,37.5689,37.6047,293400.0
2013-10-17 09:40:00,42.07,42.24,42.03,42.23,181600.0,37.6136,37.7656,37.5779,37.7567,181600.0
2013-10-17 09:45:00,42.24,42.25,42.17,42.23,103800.0,37.7656,37.7746,37.703,37.7567,103800.0
2013-10-17 09:50:00,42.22,42.29,42.17,42.22,66800.0,37.7477,37.8103,37.703,37.7477,66800.0
2013-10-17 09:55:00,42.23,42.38,42.23,42.38,53600.0,37.7567,37.8908,37.7567,37.8908,53600.0
2013-10-17 10:00:00,42.38,42.42,42.21,42.32,52800.0,37.8908,37.9265,37.7388,37.8371,52800.0
2013-10-17 10:05:00,42.34,42.39,42.3,42.33,33000.0,37.855,37.8997,37.8193,37.8461,33000.0
2013-10-17 10:10:00,42.32,42.44,42.3,42.43,134800.0,37.8371,37.9444,37.8193,37.9355,134800.0
2013-10-17 10:15:00,42.43,42.57,42.43,42.54,78000.0,37.9355,38.0607,37.9355,38.0338,78000.0
2013-10-17 10:20:00,42.52,42.52,42.48,42.5,35000.0,38.016,38.016,37.9802,37.9981,35000.0
2013-10-17 10:25:00,42.5,42.52,42.44,42.49,41000.0,37.9981,38.016,37.9444,37.9891,41000.0
2013-10-17 10:30:00,42.49,42.57,42.48,42.56,23400.0,37.9891,38.0607,37.9802,38.0517,23400.0
2013-10-17 10:35:00,42.56,42.59,42.51,42.51,47200.0,38.0517,38.0785,38.007,38.007,47200.0
2013-10-17 10:40:00,42.51,42.54,42.46,42.51,130200.0,38.007,38.0338,37.9623,38.007,130200.0
2013-10-17 10:45:00,42.5,42.55,42.47,42.49,29800.0,37.9981,38.0428,37.9713,37.9891,29800.0
2013-10-17 10:50:00,42.49,42.49,42.41,42.47,65400.0,37.9891,37.9891,37.9176,37.9713,65400.0
2013-10-17 10:55:00,42.48,42.62,42.47,42.62,57400.0,37.9802,38.1054,37.9713,38.1054,57400.0
2013-10-17 11:00:00,42.62,42.7,42.62,42.7,58800.0,38.1054,38.1769,38.1054,38.1769,58800.0
2013-10-17 11:05:00,42.7,42.76,42.68,42.74,38600.0,38.1769,38.2305,38.159,38.2127,38600.0
2013-10-17 11:10:00,42.74,42.77,42.56,42.58,98600.0,38.2127,38.2395,38.0517,38.0696,98600.0
2013-10-17 11:15:00,42.58,42.66,42.57,42.65,38000.0,38.0696,38.1411,38.0607,38.1322,38000.0
2013-10-17 11:20:00,42.65,42.66,42.55,42.56,49400.0,38.1322,38.1411,38.0428,38.0517,49400.0
2013-10-17 11:25:00,42.57,42.61,42.52,42.6,41200.0,38.0607,38.0964,38.016,38.0875,41200.0
2013-10-17 11:30:00,42.6,42.79,42.6,42.77,61200.0,38.0875,38.2574,38.0875,38.2395,61200.0
2013-10-17 11:35:00,42.77,42.79,42.71,42.75,30000.0,38.2395,38.2574,38.1858,38.2216,30000.0
2013-10-17 11:40:00,42.74,42.8,42.7,42.8,46400.0,38.2127,38.2663,38.1769,38.2663,46400.0
2013-10-17 11:45:00,42.8,42.82,42.77,42.82,11800.0,38.2663,38.2842,38.2395,38.2842,11800.0
2013-10-17 11:50:00,42.83,42.86,42.8,42.8,19000.0,38.2931,38.3199,38.2663,38.2663,19000.0
2013-10-17 11:55:00,42.8,42.81,42.79,42.79,14200.0,38.2663,38.2752,38.2574,38.2574,14200.0
2013-10-17 12:00:00,42.8,42.82,42.79,42.79,14600.0,38.2663,38.2842,38.2574,38.2574,14600.0
2013-10-17 12:05:00,42.79,42.79,42.75,42.76,20600.0,38.2574,38.2574,38.2216,38.2305,20600.0
2013-10-17 12:10:00,42.76,42.76,42.72,42.74,27600.0,38.2305,38.2305,38.1948,38.2127,27600.0
2013-10-17 12:15:00,42.74,42.85,42.74,42.84,79400.0,38.2127,38.311,38.2127,38.3021,79400.0
2013-10-17 12:20:00,42.84,42.84,42.79,42.82,21000.0,38.3021,38.3021,38.2574,38.2842,21000.0
2013-10-17 12:25:00,42.83,42.87,42.83,42.86,15400.0,38.2931,38.3289,38.2931,38.3199,15400.0
2013-10-17 12:30:00,42.85,42.91,42.85,42.9,16400.0,38.311,38.3646,38.311,38.3557,16400.0
2013-10-17 12:35:00,42.91,42.96,42.91,42.94,30200.0,38.3646,38.4093,38.3646,38.3915,30200.0
2013-10-17 12:40:00,42.94,42.95,42.92,42.95,17400.0,38.3915,38.4004,38.3736,38.4004,17400.0
2013-10-17 12:45:00,42.96,43.0,42.96,42.99,32400.0,38.4093,38.4451,38.4093,38.4362,32400.0
2013-10-17 12:50:00,42.99,43.01,42.98,43.01,28400.0,38.4362,38.4541,38.4272,38.4541,28400.0
2013-10-17 12:55:00,43.01,43.01,42.96,42.99,48000.0,38.4541,38.4541,38.4093,38.4362,48000.0
2013-10-17 13:00:00,42.99,43.0,42.97,43.0,39600.0,38.4362,38.4451,38.4183,38.4451,39600.0
2013-10-17 13:05:00,42.99,43.0,42.97,43.0,30200.0,38.4362,38.4451,38.4183,38.4451,30200.0
2013-10-17 13:10:00,42.99,43.0,42.96,42.96,31600.0,38.4362,38.4451,38.4093,38.4093,31600.0
2013-10-17 13:15:00,42.96,42.97,42.91,42.94,28200.0,38.4093,38.4183,38.3646,38.3915,28200.0
2013-10-17 13:20:00,42.93,42.94,42.88,42.9,19800.0,38.3825,38.3915,38.3378,38.3557,19800.0
2013-10-17 13:25:00,42.91,42.95,42.9,42.94,22800.0,38.3646,38.4004,38.3557,38.3915,22800.0
2013-10-17 13:30:00,42.94,42.97,42.93,42.97,19400.0,38.3915,38.4183,38.3825,38.4183,19400.0
2013-10-17 13:35:00,42.98,42.98,42.96,42.97,20400.0,38.4272,38.4272,38.4093,38.4183,20400.0
2013-10-17 13:40:00,42.97,42.97,42.95,42.96,20600.0,38.4183,38.4183,38.4004,38.4093,20600.0
2013-10-17 13:45:00,42.95,42.96,42.94,42.94,19600.0,38.4004,38.4093,38.3915,38.3915,19600.0
2013-10-17 13:50:00,42.94,42.95,42.9,42.95,31000.0,38.3915,38.4004,38.3557,38.4004,31000.0
2013-10-17 13:55:00,42.95,42.97,42.93,42.94,25400.0,38.4004,38.4183,38.3825,38.3915,25400.0
2013-10-17 14:00:00,42.94,42.94,42.86,42.86,46400.0,38.3915,38.3915,38.3199,38.3199,46400.0
2013-10-17 14:05:00,42.86,42.87,42.77,42.77,63800.0,38.3199,38.3289,38.2395,38.2395,63800.0
2013-10-17 14:10:00,42.77,42.86,42.76,42.85,46600.0,38.2395,38.3199,38.2305,38.311,46600.0
2013-10-17 14:15:00,42.85,42.88,42.84,42.84,31800.0,38.311,38.3378,38.3021,38.3021,31800.0
2013-10-17 14:20:00,42.84,42.84,42.79,42.83,34200.0,38.3021,38.3021,38.2574,38.2931,34200.0
2013-10-17 14:25:00,42.83,42.83,42.76,42.77,24000.0,38.2931,38.2931,38.2305,38.2395,24000.0
2013-10-17 14:30:00,42.78,42.83,42.78,42.83,25800.0,38.2484,38.2931,38.2484,38.2931,25800.0
2013-10-17 14:35:00,42.83,42.83,42.82,42.82,42600.0,38.2931,38.2931,38.2842,38.2842,42600.0
2013-10-17 14:40:00,42.83,42.84,42.82,42.83,48600.0,38.2931,38.3021,38.2842,38.2931,48600.0
2013-10-17 14:45:00,42.82,42.85,42.82,42.83,27000.0,38.2842,38.311,38.2842,38.2931,27000.0
2013-10-17 14:50:00,42.83,42.83,42.8,42.82,15000.0,38.2931,38.2931,38.2663,38.2842,15000.0
2013-10-17 14:55:00,42.83,42.9,42.83,42.88,26600.0,38.2931,38.3557,38.2931,38.3378,26600.0
2013-10-17 15:00:00,42.88,42.88,42.84,42.86,28200.0,38.3378,38.3378,38.3021,38.3199,28200.0
2013-10-17 15:05:00,42.87,42.91,42.87,42.91,29200.0,38.3289,38.3646,38.3289,38.3646,29200.0
2013-10-17 15:10:00,42.9,42.97,42.9,42.97,38600.0,38.3557,38.4183,38.3557,38.4183,38600.0
2013-10-17 15:15:00,42.97,42.99,42.97,42.99,36400.0,38.4183,38.4362,38.4183,38.4362,36400.0
2013-10-17 15:20:00,42.99,42.99,42.94,42.98,46200.0,38.4362,38.4362,38.3915,38.4272,46200.0
2013-10-17 15:25:00,42.99,42.99,42.96,42.98,44600.0,38.4362,38.4362,38.4093,38.4272,44600.0
2013-10-17 15:30:00,42.97,42.99,42.95,42.98,51200.0,38.4183,38.4362,38.4004,38.4272,51200.0
2013-10-17 15:35:00,42.98,42.98,42.88,42.88,89200.0,38.4272,38.4272,38.3378,38.3378,89200.0
2013-10-17 15:40:00,42.88,42.96,42.88,42.95,69600.0,38.3378,38.4093,38.3378,38.4004,69600.0
2013-10-17 15:45:00,42.96,42.97,42.94,42.95,103400.0,38.4093,38.4183,38.3915,38.4004,103400.0
2013-10-17 15:50:00,42.95,42.98,42.95,42.97,99200.0,38.4004,38.4272,38.4004,38.4183,99200.0
2013-10-17 15:55:00,42.97,43.01,42.95,42.98,203800.0,38.4183,38.4541,38.4004,38.4272,203800.0
2013-10-18 09:30:00,42.99,43.0,42.72,42.8,387000.0,38.4362,38.4451,38.1948,38.2663,387000.0
2013-10-18 09:35:00,42.8,43.0,42.8,43.0,32400.0,38.2663,38.4451,38.2663,38.4451,32400.0
2013-10-18 09:40:00,43.0,43.0,42.86,42.87,52200.0,38.4451,38.4451,38.3199,38.3289,52200.0
2013-10-18 09:45:00,42.87,42.92,42.8,42.84,49600.0,38.3289,38.3736,38.2663,38.3021,49600.0
2013-10-18 09:50:00,42.87,42.93,42.86,42.93,33200.0,38.3289,38.3825,38.3199,38.3825,33200.0
2013-10-18 09:55:00,42.93,42.95,42.85,42.87,41600.0,38.3825,38.4004,38.311,38.3289,41600.0
2013-10-18 10:00:00,42.87,42.95,42.85,42.88,34200.0,38.3289,38.4004,38.311,38.3378,34200.0
2013-10-18 10:05:00,42.88,42.91,42.83,42.87,38800.0,38.3378,38.3646,38.2931,38.3289,38800.0
2013-10-18 10:10:00,42.88,42.91,42.82,42.86,39400.0,38.3378,38.3646,38.2842,38.3199,39400.0
2013-10-18 10:15:00,42.85,42.9,42.83,42.9,31800.0,38.311,38.3557,38.2931,38.3557,31800.0
2013-10-18 10:20:00,42.88,42.93,42.87,42.89,28600.0,38.3378,38.3825,38.3289,38.3468,28600.0
2013-10-18 10:25:00,42.9,42.92,42.83,42.85,37200.0,38.3557,38.3736,38.2931,38.311,37200.0
2013-10-18 10:30:00,42.85,42.87,42.76,42.78,27400.0,38.311,38.3289,38.2305,38.2484,27400.0
2013-10-18 10:35:00,42.79,42.88,42.78,42.88,40200.0,38.2574,38.3378,38.2484,38.3378,40200.0
2013-10-18 10:40:00,42.88,42.91,42.87,42.9,28400.0,38.3378,38.3646,38.3289,38.3557,28400.0
2013-10-18 10:45:00,42.9,42.91,42.84,42.84,22600.0,38.3557,38.3646,38.3021,38.3021,22600.0
2013-10-18 10:50:00,42.83,42.84,42.77,42.8,17400.0,38.2931,38.3021,38.2395,38.2663,17400.0
2013-10-18 10:55:00,42.79,42.79,42.7,42.71,22200.0,38.2574,38.2574,38.1769,38.1858,22200.0
2013-10-18 11:00:00,42.71,42.74,42.67,42.68,27600.0,38.1858,38.2127,38.1501,38.159,27600.0
2013-10-18 11:05:00,42.67,42.74,42.67,42.74,19800.0,38.1501,38.2127,38.1501,38.2127,19800.0
2013-10-18 11:10:00,42.74,42.85,42.74,42.84,24200.0,38.2127,38.311,38.2127,38.3021,24200.0
2013-10-18 11:15:00,42.84,42.93,42.84,42.88,46000.0,38.3021,38.3825,38.3021,38.3378,46000.0
2013-10-18 11:20:00,42.89,42.94,42.87,42.87,27200.0,38.3468,38.3915,38.3289,38.3289,27200.0
2013-10-18 11:25:00,42.87,42.88,42.84,42.85,24800.0,38.3289,38.3378,38.3021,38.311,24800.0
2013-10-18 11:30:00,42.85,42.87,42.83,42.87,27400.0,38.311,38.3289,38.2931,38.3289,27400.0
2013-10-18 11:35:00,42.85,42.87,42.84,42.84,11800.0,38.311,38.3289,38.3021,38.3021,11800.0
2013-10-18 11:40:00,42.84,42.87,42.84,42.86,21400.0,38.3021,38.3289,38.3021,38.3199,21400.0
2013-10-18 11:45:00,42.87,42.87,42.81,42.81,16600.0,38.3289,38.3289,38.2752,38.2752,16600.0
2013-10-18 11:50:00,42.81,42.82,42.79,42.82,28200.0,38.2752,38.2842,38.2574,38.2842,28200.0
2013-10-18 11:55:00,42.82,42.82,42.78,42.8,19600.0,38.2842,38.2842,38.2484,38.2663,19600.0
2013-10-18 12:00:00,42.81,42.86,42.8,42.85,31200.0,38.2752,38.3199,38.2663,38.311,31200.0
2013-10-18 12:05:00,42.86,42.87,42.82,42.85,87200.0,38.3199,38.3289,38.2842,38.311,87200.0
2013-10-18 12:10:00,42.86,42.97,42.86,42.97,53400.0,38.3199,38.4183,38.3199,38.4183,53400.0
2013-10-18 12:15:00,42.97,42.97,42.93,42.94,22000.0,38.4183,38.4183,38.3825,38.3915,22000.0
2013-10-18 12:20:00,42.94,42.94,42.89,42.94,24800.0,38.3915,38.3915,38.3468,38.3915,24800.0
2013-10-18 12:25:00,42.93,42.97,42.93,42.96,9000.0,38.3825,38.4183,38.3825,38.4093,9000.0
2013-10-18 12:30:00,42.95,42.98,42.95,42.98,23200.0,38.4004,38.4272,38.4004,38.4272,23200.0
2013-10-18 12:35:00,42.98,43.01,42.98,42.99,13400.0,38.4272,38.4541,38.4272,38.4362,13400.0
2013-10-18 12:40:00,42.99,43.01,42.97,42.97,17600.0,38.4362,38.4541,38.4183,38.4183,17600.0
2013-10-18 12:45:00,42.97,43.0,42.96,42.99,76600.0,38.4183,38.4451,38.4093,38.4362,76600.0
2013-10-18 12:50:00,43.0,43.0,42.98,42.98,30400.0,38.4451,38.4451,38.4272,38.4272,30400.0
2013-10-18 12:55:00,42.98,42.98,42.94,42.95,16200.0,38.4272,38.4272,38.3915,38.4004,16200.0
2013-10-18 13:00:00,42.94,42.99,42.94,42.97,15600.0,38.3915,38.4362,38.3915,38.4183,15600.0
2013-10-18 13:05:00,42.97,42.98,42.96,42.96,19000.0,38.4183,38.4272,38.4093,38.4093,19000.0
2013-10-18 13:10:00,42.96,42.96,42.91,42.92,33200.0,38.4093,38.4093,38.3646,38.3736,33200.0
2013-10-18 13:15:00,42.92,42.95,42.92,42.95,19800.0,38.3736,38.4004,38.3736,38.4004,19800.0
2013-10-18 13:20:00,42.95,42.95,42.91,42.92,22400.0,38.4004,38.4004,38.3646,38.3736,22400.0
2013-10-18 13:25:00,42.92,42.95,42.92,42.94,15600.0,38.3736,38.4004,38.3736,38.3915,15600.0
2013-10-18 13:30:00,42.93,42.94,42.89,42.89,26000.0,38.3825,38.3915,38.3468,38.3468,26000.0
2013-10-18 13:35:00,42.89,42.9,42.88,42.88,20200.0,38.3468,38.3557,38.3378,38.3378,20200.0
2013-10-18 13:40:00,42.87,42.87,42.83,42.85,38400.0,38.3289,38.3289,38.2931,38.311,38400.0
2013-10-18 13:45:00,42.85,42.87,42.83,42.83,22200.0,38.311,38.3289,38.2931,38.2931,22200.0
2013-10-18 13:50:00,42.83,42.84,42.82,42.84,35200.0,38.2931,38.3021,38.2842,38.3021,35200.0
2013-10-18 13:55:00,42.85,42.91,42.85,42.91,28200.0,38.311,38.3646,38.311,38.3646,28200.0
2013-10-18 14:00:00,42.91,42.95,42.88,42.89,32600.0,38.3646,38.4004,38.3378,38.3468,32600.0
2013-10-18 14:05:00,42.9,42.9,42.86,42.86,19200.0,38.3557,38.3557,38.3199,38.3199,19200.0
2013-10-18 14:10:00,42.86,42.88,42.85,42.85,16600.0,38.3199,38.3378,38.311,38.311,16600.0
2013-10-18 14:15:00,42.85,42.85,42.81,42.85,39800.0,38.311,38.311,38.2752,38.311,39800.0
2013-10-18 14:20:00,42.86,42.9,42.85,42.9,11000.0,38.3199,38.3557,38.311,38.3557,11000.0
2013-10-18 14:25:00,42.9,42.9,42.88,42.88,29600.0,38.3557,38.3557,38.3378,38.3378,29600.0
2013-10-18 14:30:00,42.9,42.94,42.9,42.94,18200.0,38.3557,38.3915,38.3557,38.3915,18200.0
2013-10-18 14:35:00,42.94,42.96,42.91,42.94,26800.0,38.3915,38.4093,38.3646,38.3915,26800.0
2013-10-18 14:40:00,42.94,42.98,42.94,42.94,15800.0,38.3915,38.4272,38.3915,38.3915,15800.0
2013-10-18 14:45:00,42.94,42.94,42.88,42.88,23600.0,38.3915,38.3915,38.3378,38.3378,23600.0
2013-10-18 14:50:00,42.88,42.97,42.88,42.97,105200.0,38.3378,38.4183,38.3378,38.4183,105200.0
2013-10-18 14:55:00,42.97,42.98,42.95,42.96,29200.0,38.4183,38.4272,38.4004,38.4093,29200.0
2013-10-18 15:00:00,42.96,42.96,42.92,42.92,32800.0,38.4093,38.4093,38.3736,38.3736,32800.0
2013-10-18 15:05:00,42.92,42.93,42.87,42.88,42000.0,38.3736,38.3825,38.3289,38.3378,42000.0
2013-10-18 15:10:00,42.88,42.89,42.85,42.89,37800.0,38.3378,38.3468,38.311,38.3468,37800.0
2013-10-18 15:15:00,42.89,42.9,42.83,42.85,34800.0,38.3468,38.3557,38.2931,38.311,34800.0
2013-10-18 15:20:00,42.86,42.86,42.83,42.85,25200.0,38.3199,38.3199,38.2931,38.311,25200.0
2013-10-18 15:25:00,42.83,42.88,42.82,42.88,34800.0,38.2931,38.3378,38.2842,38.3378,34800.0
2013-10-18 15:30:00,42.87,42.91,42.84,42.86,50800.0,38.3289,38.3646,38.3021,38.3199,50800.0
2013-10-18 15:35:00,42.86,42.86,42.81,42.83,35600.0,38.3199,38.3199,38.2752,38.2931,35600.0
2013-10-18 15:40:00,42.83,42.84,42.79,42.79,35800.0,38.2931,38.3021,38.2574,38.2574,35800.0
2013-10-18 15:45:00,42.8,42.86,42.8,42.83,80000.0,38.2663,38.3199,38.2663,38.2931,80000.0
2013-10-18 15:50:00,42.83,42.87,42.83,42.86,74600.0,38.2931,38.3289,38.2931,38.3199,74600.0
2013-10-18 15:55:00,42.86,42.89,42.85,42.89,148800.0,38.3199,38.3468,38.311,38.3468,148800.0
2013-10-21 09:30:00,42.96,43.22,42.96,43.21,119200.0,38.4093,38.6418,38.4093,38.6329,119200.0
2013-10-21 09:35:00,43.21,43.32,43.13,43.29,104800.0,38.6329,38.7312,38.5613,38.7044,104800.0
2013-10-21 09:40:00,43.28,43.35,43.08,43.35,40000.0,38.6955,38.758,38.5166,38.758,40000.0
2013-10-21 09:45:00,43.35,43.45,43.28,43.45,60600.0,38.758,38.8474,38.6955,38.8474,60600.0
2013-10-21 09:50:00,43.44,43.52,43.43,43.49,45200.0,38.8385,38.91,38.8296,38.8832,45200.0
2013-10-21 09:55:00,43.49,43.49,43.29,43.48,56200.0,38.8832,38.8832,38.7044,38.8743,56200.0
2013-10-21 10:00:00,43.47,43.49,43.38,43.42,25600.0,38.8653,38.8832,38.7849,38.8206,25600.0
2013-10-21 10:05:00,43.43,43.47,43.43,43.46,31600.0,38.8296,38.8653,38.8296,38.8564,31600.0
2013-10-21 10:10:00,43.47,43.48,43.37,43.39,36200.0,38.8653,38.8743,38.7759,38.7938,36200.0
2013-10-21 10:15:00,43.38,43.4,43.35,43.4,31000.0,38.7849,38.8027,38.758,38.8027,31000.0
2013-10-21 10:20:00,43.39,43.41,43.37,43.38,31600.0,38.7938,38.8117,38.7759,38.7849,31600.0
2013-10-21 10:25:00,43.38,43.41,43.35,43.38,45000.0,38.7849,38.8117,38.758,38.7849,45000.0
2013-10-21 10:30:00,43.38,43.42,43.35,43.39,39400.0,38.7849,38.8206,38.758,38.7938,39400.0
2013-10-21 10:35:00,43.39,43.39,43.31,43.32,26200.0,38.7938,38.7938,38.7223,38.7312,26200.0
2013-10-21 10:40:00,43.33,43.33,43.27,43.27,97200.0,38.7402,38.7402,38.6865,38.6865,97200.0
2013-10-21 10:45:00,43.27,43.27,43.24,43.25,22000.0,38.6865,38.6865,38.6597,38.6686,22000.0
2013-10-21 10:50:00,43.25,43.29,43.24,43.27,29200.0,38.6686,38.7044,38.6597,38.6865,29200.0
2013-10-21 10:55:00,43.27,43.28,43.24,43.25,24000.0,38.6865,38.6955,38.6597,38.6686,24000.0
2013-10-21 11:00:00,43.25,43.27,43.21,43.22,19400.0,38.6686,38.6865,38.6329,38.6418,19400.0
2013-10-21 11:05:00,43.21,43.23,43.19,43.22,21800.0,38.6329,38.6507,38.615,38.6418,21800.0
2013-10-21 11:10:00,43.22,43.26,43.19,43.2,21800.0,38.6418,38.6776,38.615,38.6239,21800.0
2013-10-21 11:15:00,43.21,43.21,43.13,43.13,25200.0,38.6329,38.6329,38.5613,38.5613,25200.0
2013-10-21 11:20:00,43.13,43.17,43.12,43.16,59000.0,38.5613,38.5971,38.5524,38.5882,59000.0
2013-10-21 11:25:00,43.16,43.19,43.15,43.16,29800.0,38.5882,38.615,38.5792,38.5882,29800.0
2013-10-21 11:30:00,43.16,43.18,43.13,43.16,54000.0,38.5882,38.606,38.5613,38.5882,54000.0
2013-10-21 11:35:00,43.16,43.19,43.13,43.15,43000.0,38.5882,38.615,38.5613,38.5792,43000.0
2013-10-21 11:40:00,43.15,43.17,43.12,43.13,84800.0,38.5792,38.5971,38.5524,38.5613,84800.0
2013-10-21 11:45:00,43.12,43.13,43.08,43.08,32600.0,38.5524,38.5613,38.5166,38.5166,32600.0
2013-10-21 11:50:00,43.09,43.13,43.09,43.1,55800.0,38.5256,38.5613,38.5256,38.5345,55800.0
2013-10-21 11:55:00,43.09,43.13,43.08,43.13,31000.0,38.5256,38.5613,38.5166,38.5613,31000.0
2013-10-21 12:00:00,43.13,43.15,43.1,43.15,25400.0,38.5613,38.5792,38.5345,38.5792,25400.0
2013-10-21 12:05:00,43.16,43.21,43.13,43.13,37400.0,38.5882,38.6329,38.5613,38.5613,37400.0
2013-10-21 12:10:00,43.14,43.19,43.14,43.19,18400.0,38.5703,38.615,38.5703,38.615,18400.0
2013-10-21 12:15:00,43.19,43.2,43.18,43.2,14200.0,38.615,38.6239,38.606,38.6239,14200.0
2013-10-21 12:20:00,43.2,43.24,43.18,43.18,27200.0,38.6239,38.6597,38.606,38.606,27200.0
2013-10-21 12:25:00,43.18,43.21,43.17,43.2,22000.0,38.606,38.6329,38.5971,38.6239,22000.0
2013-10-21 12:30:00,43.2,43.2,43.19,43.2,20800.0,38.6239,38.6239,38.615,38.6239,20800.0
2013-10-21 12:35:00,43.2,43.21,43.19,43.2,16000.0,38.6239,38.6329,38.615,38.6239,16000.0
2013-10-21 12:40:00,43.2,43.27,43.2,43.27,40400.0,38.6239,38.6865,38.6239,38.6865,40400.0
2013-10-21 12:45:00,43.27,43.27,43.24,43.26,20400.0,38.6865,38.6865,38.6597,38.6776,20400.0
2013-10-21 12:50:00,43.25,43.29,43.24,43.28,13200.0,38.6686,38.7044,38.6597,38.6955,13200.0
2013-10-21 12:55:00,43.3,43.31,43.27,43.29,15600.0,38.7133,38.7223,38.6865,38.7044,15600.0
2013-10-21 13:00:00,43.29,43.34,43.29,43.34,39400.0,38.7044,38.7491,38.7044,38.7491,39400.0
2013-10-21 13:05:00,43.33,43.35,43.33,43.34,29400.0,38.7402,38.758,38.7402,38.7491,29400.0
2013-10-21 13:10:00,43.34,43.35,43.32,43.34,25400.0,38.7491,38.758,38.7312,38.7491,25400.0
2013-10-21 13:15:00,43.34,43.34,43.32,43.34,19400.0,38.7491,38.7491,38.7312,38.7491,19400.0
2013-10-21 13:20:00,43.34,43.38,43.34,43.35,22000.0,38.7491,38.7849,38.7491,38.758,22000.0
2013-10-21 13:25:00,43.35,43.37,43.35,43.35,23600.0,38.758,38.7759,38.758,38.758,23600.0
2013-10-21 13:30:00,43.35,43.39,43.35,43.35,26200.0,38.758,38.7938,38.758,38.758,26200.0
2013-10-21 13:35:00,43.35,43.36,43.34,43.36,13800.0,38.758,38.767,38.7491,38.767,13800.0
2013-10-21 13:40:00,43.36,43.36,43.33,43.33,26400.0,38.767,38.767,38.7402,38.7402,26400.0
2013-10-21 13:45:00,43.34,43.38,43.33,43.37,46200.0,38.7491,38.7849,38.7402,38.7759,46200.0
2013-10-21 13:50:00,43.37,43.38,43.34,43.38,28600.0,38.7759,38.7849,38.7491,38.7849,28600.0
2013-10-21 13:55:00,43.38,43.38,43.35,43.36,20600.0,38.7849,38.7849,38.758,38.767,20600.0
2013-10-21 14:00:00,43.36,43.37,43.28,43.28,61600.0,38.767,38.7759,38.6955,38.6955,61600.0
2013-10-21 14:05:00,43.28,43.29,43.25,43.25,14400.0,38.6955,38.7044,38.6686,38.6686,14400.0
2013-10-21 14:10:00,43.25,43.26,43.22,43.24,27200.0,38.6686,38.6776,38.6418,38.6597,27200.0
2013-10-21 14:15:00,43.24,43.25,43.24,43.24,10400.0,38.6597,38.6686,38.6597,38.6597,10400.0
2013-10-21 14:20:00,43.25,43.26,43.22,43.24,55200.0,38.6686,38.6776,38.6418,38.6597,55200.0
2013-10-21 14:25:00,43.24,43.26,43.21,43.21,16400.0,38.6597,38.6776,38.6329,38.6329,16400.0
2013-10-21 14:30:00,43.21,43.23,43.19,43.23,36600.0,38.6329,38.6507,38.615,38.6507,36600.0
2013-10-21 14:35:00,43.22,43.24,43.21,43.23,26400.0,38.6418,38.6597,38.6329,38.6507,26400.0
2013-10-21 14:40:00,43.23,43.26,43.22,43.22,14600.0,38.6507,38.6776,38.6418,38.6418,14600.0
2013-10-21 14:45:00,43.23,43.27,43.22,43.25,20200.0,38.6507,38.6865,38.6418,38.6686,20200.0
2013-10-21 14:50:00,43.24,43.26,43.22,43.23,13400.0,38.6597,38.6776,38.6418,38.6507,13400.0
2013-10-21 14:55:00,43.23,43.24,43.22,43.24,22600.0,38.6507,38.6597,38.6418,38.6597,22600.0
2013-10-21 15:00:00,43.23,43.26,43.21,43.26,24200.0,38.6507,38.6776,38.6329,38.6776,24200.0
2013-10-21 15:05:00,43.26,43.29,43.24,43.27,22800.0,38.6776,38.7044,38.6597,38.6865,22800.0
2013-10-21 15:10:00,43.27,43.28,43.22,43.22,21400.0,38.6865,38.6955,38.6418,38.6418,21400.0
2013-10-21 15:15:00,43.22,43.26,43.22,43.22,26200.0,38.6418,38.6776,38.6418,38.6418,26200.0
2013-10-21 15:20:00,43.22,43.25,43.22,43.23,24400.0,38.6418,38.6686,38.6418,38.6507,24400.0
2013-10-21 15:25:00,43.23,43.23,43.2,43.23,27000.0,38.6507,38.6507,38.6239,38.6507,27000.0
2013-10-21 15:30:00,43.22,43.26,43.22,43.24,31200.0,38.6418,38.6776,38.6418,38.6597,31200.0
2013-10-21 15:35:00,43.24,43.24,43.23,43.24,29600.0,38.6597,38.6597,38.6507,38.6597,29600.0
2013-10-21 15:40:00,43.25,43.29,43.24,43.29,43400.0,38.6686,38.7044,38.6597,38.7044,43400.0
2013-10-21 15:45:00,43.29,43.32,43.28,43.29,60400.0,38.7044,38.7312,38.6955,38.7044,60400.0
2013-10-21 15:50:00,43.28,43.31,43.27,43.31,64400.0,38.6955,38.7223,38.6865,38.7223,64400.0
2013-10-21 15:55:00,43.31,43.36,43.3,43.35,116000.0,38.7223,38.767,38.7133,38.758,116000.0
2013-10-22 09:30:00,43.47,43.6,43.42,43.6,73200.0,38.8653,38.9816,38.8206,38.9816,73200.0
2013-10-22 09:35:00,43.6,43.74,43.56,43.64,109400.0,38.9816,39.1067,38.9458,39.0173,109400.0
2013-10-22 09:40:00,43.63,43.64,43.47,43.48,38000.0,39.0084,39.0173,38.8653,38.8743,38000.0
2013-10-22 09:45:00,43.49,43.58,43.49,43.51,36000.0,38.8832,38.9637,38.8832,38.9011,36000.0
2013-10-22 09:50:00,43.52,43.63,43.51,43.63,52800.0,38.91,39.0084,38.9011,39.0084,52800.0
2013-10-22 09:55:00,43.63,43.63,43.57,43.59,39200.0,39.0084,39.0084,38.9547,38.9726,39200.0
2013-10-22 10:00:00,43.6,43.74,43.59,43.73,48600.0,38.9816,39.1067,38.9726,39.0978,48600.0
2013-10-22 10:05:00,43.74,43.81,43.72,43.81,42400.0,39.1067,39.1693,39.0888,39.1693,42400.0
2013-10-22 10:10:00,43.8,43.83,43.77,43.82,16800.0,39.1604,39.1872,39.1335,39.1782,16800.0
2013-10-22 10:15:00,43.83,43.87,43.79,43.85,35400.0,39.1872,39.223,39.1514,39.2051,35400.0
2013-10-22 10:20:00,43.87,43.87,43.81,43.81,38200.0,39.223,39.223,39.1693,39.1693,38200.0
2013-10-22 10:25:00,43.8,43.82,43.73,43.74,162600.0,39.1604,39.1782,39.0978,39.1067,162600.0
2013-10-22 10:30:00,43.75,43.77,43.72,43.74,33400.0,39.1157,39.1335,39.0888,39.1067,33400.0
2013-10-22 10:35:00,43.74,43.77,43.73,43.74,24000.0,39.1067,39.1335,39.0978,39.1067,24000.0
2013-10-22 10:40:00,43.74,43.74,43.69,43.69,79200.0,39.1067,39.1067,39.062,39.062,79200.0
2013-10-22 10:45:00,43.69,43.69,43.6,43.62,66000.0,39.062,39.062,38.9816,38.9994,66000.0
2013-10-22 10:50:00,43.62,43.63,43.56,43.57,74800.0,38.9994,39.0084,38.9458,38.9547,74800.0
2013-10-22 10:55:00,43.57,43.68,43.54,43.63,80400.0,38.9547,39.0531,38.9279,39.0084,80400.0
2013-10-22 11:00:00,43.63,43.66,43.6,43.62,31600.0,39.0084,39.0352,38.9816,38.9994,31600.0
2013-10-22 11:05:00,43.62,43.63,43.52,43.54,24800.0,38.9994,39.0084,38.91,38.9279,24800.0
2013-10-22 11:10:00,43.55,43.61,43.52,43.52,33000.0,38.9369,38.9905,38.91,38.91,33000.0
2013-10-22 11:15:00,43.56,43.58,43.48,43.58,23200.0,38.9458,38.9637,38.8743,38.9637,23200.0
2013-10-22 11:20:00,43.56,43.57,43.39,43.39,25800.0,38.9458,38.9547,38.7938,38.7938,25800.0
2013-10-22 11:25:00,43.38,43.42,43.34,43.38,75400.0,38.7849,38.8206,38.7491,38.7849,75400.0
2013-10-22 11:30:00,43.38,43.38,43.28,43.32,29400.0,38.7849,38.7849,38.6955,38.7312,29400.0
2013-10-22 11:35:00,43.32,43.45,43.31,43.4,32600.0,38.7312,38.8474,38.7223,38.8027,32600.0
2013-10-22 11:40:00,43.4,43.42,43.35,43.35,27000.0,38.8027,38.8206,38.758,38.758,27000.0
2013-10-22 11:45:00,43.34,43.46,43.34,43.45,21400.0,38.7491,38.8564,38.7491,38.8474,21400.0
2013-10-22 11:50:00,43.45,43.48,43.42,43.42,30000.0,38.8474,38.8743,38.8206,38.8206,30000.0
2013-10-22 11:55:00,43.42,43.44,43.38,43.41,22800.0,38.8206,38.8385,38.7849,38.8117,22800.0
2013-10-22 12:00:00,43.4,43.41,43.3,43.32,33400.0,38.8027,38.8117,38.7133,38.7312,33400.0
2013-10-22 12:05:00,43.3,43.31,43.27,43.28,24600.0,38.7133,38.7223,38.6865,38.6955,24600.0
2013-10-22 12:10:00,43.28,43.29,43.19,43.19,26800.0,38.6955,38.7044,38.615,38.615,26800.0
2013-10-22 12:15:00,43.17,43.2,43.13,43.15,36600.0,38.5971,38.6239,38.5613,38.5792,36600.0
2013-10-22 12:20:00,43.15,43.2,43.13,43.2,29000.0,38.5792,38.6239,38.5613,38.6239,29000.0
2013-10-22 12:25:00,43.21,43.23,43.15,43.15,22600.0,38.6329,38.6507,38.5792,38.5792,22600.0
2013-10-22 12:30:00,43.15,43.19,43.13,43.17,56800.0,38.5792,38.615,38.5613,38.5971,56800.0
2013-10-22 12:35:00,43.17,43.17,43.13,43.15,24600.0,38.5971,38.5971,38.5613,38.5792,24600.0
2013-10-22 12:40:00,43.16,43.2,43.15,43.16,49800.0,38.5882,38.6239,38.5792,38.5882,49800.0
2013-10-22 12:45:00,43.16,43.21,43.15,43.19,17800.0,38.5882,38.6329,38.5792,38.615,17800.0
2013-10-22 12:50:00,43.19,43.24,43.18,43.21,16000.0,38.615,38.6597,38.606,38.6329,16000.0
2013-10-22 12:55:00,43.2,43.2,43.15,43.17,25600.0,38.6239,38.6239,38.5792,38.5971,25600.0
2013-10-22 13:00:00,43.19,43.22,43.16,43.22,33200.0,38.615,38.6418,38.5882,38.6418,33200.0
2013-10-22 13:05:00,43.23,43.25,43.2,43.2,24800.0,38.6507,38.6686,38.6239,38.6239,24800.0
2013-10-22 13:10:00,43.2,43.2,43.17,43.18,7600.0,38.6239,38.6239,38.5971,38.606,7600.0
2013-10-22 13:15:00,43.18,43.24,43.18,43.21,26600.0,38.606,38.6597,38.606,38.6329,26600.0
2013-10-22 13:20:00,43.21,43.23,43.2,43.22,18400.0,38.6329,38.6507,38.6239,38.6418,18400.0
2013-10-22 13:25:00,43.21,43.21,43.18,43.19,20400.0,38.6329,38.6329,38.606,38.615,20400.0
2013-10-22 13:30:00,43.2,43.24,43.19,43.21,39200.0,38.6239,38.6597,38.615,38.6329,39200.0
2013-10-22 13:35:00,43.22,43.27,43.21,43.26,36000.0,38.6418,38.6865,38.6329,38.6776,36000.0
2013-10-22 13:40:00,43.26,43.27,43.22,43.22,21800.0,38.6776,38.6865,38.6418,38.6418,21800.0
2013-10-22 13:45:00,43.22,43.29,43.22,43.29,26000.0,38.6418,38.7044,38.6418,38.7044,26000.0
2013-10-22 13:50:00,43.28,43.34,43.28,43.34,24600.0,38.6955,38.7491,38.6955,38.7491,24600.0
2013-10-22 13:55:00,43.34,43.35,43.26,43.27,28400.0,38.7491,38.758,38.6776,38.6865,28400.0
2013-10-22 14:00:00,43.27,43.32,43.25,43.29,25000.0,38.6865,38.7312,38.6686,38.7044,25000.0
2013-10-22 14:05:00,43.31,43.31,43.26,43.27,28600.0,38.7223,38.7223,38.6776,38.6865,28600.0
2013-10-22 14:10:00,43.26,43.34,43.26,43.34,32400.0,38.6776,38.7491,38.6776,38.7491,32400.0
2013-10-22 14:15:00,43.32,43.32,43.26,43.27,19800.0,38.7312,38.7312,38.6776,38.6865,19800.0
2013-10-22 14:20:00,43.28,43.28,43.2,43.25,51000.0,38.6955,38.6955,38.6239,38.6686,51000.0
2013-10-22 14:25:00,43.26,43.29,43.22,43.28,260400.0,38.6776,38.7044,38.6418,38.6955,260400.0
2013-10-22 14:30:00,43.29,43.35,43.27,43.35,24000.0,38.7044,38.758,38.6865,38.758,24000.0
2013-10-22 14:35:00,43.35,43.37,43.33,43.37,29800.0,38.758,38.7759,38.7402,38.7759,29800.0
2013-10-22 14:40:00,43.37,43.4,43.33,43.37,41200.0,38.7759,38.8027,38.7402,38.7759,41200.0
2013-10-22 14:45:00,43.37,43.43,43.37,43.37,23200.0,38.7759,38.8296,38.7759,38.7759,23200.0
2013-10-22 14:50:00,43.37,43.38,43.32,43.34,28400.0,38.7759,38.7849,38.7312,38.7491,28400.0
2013-10-22 14:55:00,43.34,43.34,43.3,43.3,15200.0,38.7491,38.7491,38.7133,38.7133,15200.0
2013-10-22 15:00:00,43.3,43.35,43.3,43.31,24200.0,38.7133,38.758,38.7133,38.7223,24200.0
2013-10-22 15:05:00,43.31,43.31,43.24,43.27,65400.0,38.7223,38.7223,38.6597,38.6865,65400.0
2013-10-22 15:10:00,43.27,43.35,43.26,43.34,65200.0,38.6865,38.758,38.6776,38.7491,65200.0
2013-10-22 15:15:00,43.33,43.33,43.26,43.29,36000.0,38.7402,38.7402,38.6776,38.7044,36000.0
2013-10-22 15:20:00,43.29,43.38,43.28,43.38,32000.0,38.7044,38.7849,38.6955,38.7849,32000.0
2013-10-22 15:25:00,43.38,43.4,43.37,43.37,25200.0,38.7849,38.8027,38.7759,38.7759,25200.0
2013-10-22 15:30:00,43.37,43.38,43.35,43.35,40600.0,38.7759,38.7849,38.758,38.758,40600.0
2013-10-22 15:35:00,43.34,43.38,43.34,43.36,26400.0,38.7491,38.7849,38.7491,38.767,26400.0
2013-10-22 15:40:00,43.36,43.38,43.35,43.35,43400.0,38.767,38.7849,38.758,38.758,43400.0
2013-10-22 15:45:00,43.35,43.37,43.32,43.34,68000.0,38.758,38.7759,38.7312,38.7491,68000.0
2013-10-22 15:50:00,43.34,43.38,43.34,43.38,94000.0,38.7491,38.7849,38.7491,38.7849,94000.0
2013-10-22 15:55:00,43.38,43.38,43.25,43.29,142400.0,38.7849,38.7849,38.6686,38.7044,142400.0
2013-10-23 09:30:00,42.99,43.35,42.99,43.27,113400.0,38.4362,38.758,38.4362,38.6865,113400.0
2013-10-23 09:35:00,43.24,43.24,43.05,43.24,176200.0,38.6597,38.6597,38.4898,38.6597,176200.0
2013-10-23 09:40:00,43.24,43.35,43.18,43.19,58600.0,38.6597,38.758,38.606,38.615,58600.0
2013-10-23 09:45:00,43.18,43.2,42.92,43.01,65800.0,38.606,38.6239,38.3736,38.4541,65800.0
2013-10-23 09:50:00,43.02,43.07,42.97,43.06,29600.0,38.463,38.5077,38.4183,38.4988,29600.0
2013-10-23 09:55:00,43.04,43.12,42.92,42.92,32600.0,38.4809,38.5524,38.3736,38.3736,32600.0
2013-10-23 10:00:00,42.93,42.95,42.84,42.85,44200.0,38.3825,38.4004,38.3021,38.311,44200.0
2013-10-23 10:05:00,42.85,42.93,42.79,42.92,39600.0,38.311,38.3825,38.2574,38.3736,39600.0
2013-10-23 10:10:00,42.93,43.0,42.88,42.98,14600.0,38.3825,38.4451,38.3378,38.4272,14600.0
2013-10-23 10:15:00,42.98,42.98,42.86,42.93,15600.0,38.4272,38.4272,38.3199,38.3825,15600.0
2013-10-23 10:20:00,42.93,42.97,42.81,42.83,8600.0,38.3825,38.4183,38.2752,38.2931,8600.0
2013-10-23 10:25:00,42.88,42.91,42.8,42.85,12000.0,38.3378,38.3646,38.2663,38.311,12000.0
2013-10-23 10:30:00,42.82,42.89,42.76,42.89,23600.0,38.2842,38.3468,38.2305,38.3468,23600.0
2013-10-23 10:35:00,42.93,42.94,42.85,42.94,15000.0,38.3825,38.3915,38.311,38.3915,15000.0
2013-10-23 10:40:00,42.93,42.99,42.93,42.94,18800.0,38.3825,38.4362,38.3825,38.3915,18800.0
2013-10-23 10:45:00,42.93,42.95,42.84,42.87,17800.0,38.3825,38.4004,38.3021,38.3289,17800.0
2013-10-23 10:50:00,42.85,42.86,42.8,42.81,37800.0,38.311,38.3199,38.2663,38.2752,37800.0
2013-10-23 10:55:00,42.81,42.88,42.81,42.85,13800.0,38.2752,38.3378,38.2752,38.311,13800.0
2013-10-23 11:00:00,42.87,42.96,42.87,42.96,29000.0,38.3289,38.4093,38.3289,38.4093,29000.0
2013-10-23 11:05:00,42.96,43.01,42.95,43.01,21600.0,38.4093,38.4541,38.4004,38.4541,21600.0
2013-10-23 11:10:00,43.0,43.01,42.98,42.98,25600.0,38.4451,38.4541,38.4272,38.4272,25600.0
2013-10-23 11:15:00,42.98,42.99,42.88,42.93,38800.0,38.4272,38.4362,38.3378,38.3825,38800.0
2013-10-23 11:20:00,42.92,43.01,42.91,42.99,28000.0,38.3736,38.4541,38.3646,38.4362,28000.0
2013-10-23 11:25:00,43.0,43.04,42.95,42.95,33600.0,38.4451,38.4809,38.4004,38.4004,33600.0
2013-10-23 11:30:00,42.95,43.04,42.94,43.03,26600.0,38.4004,38.4809,38.3915,38.4719,26600.0
2013-10-23 11:35:00,43.02,43.03,42.94,42.94,14800.0,38.463,38.4719,38.3915,38.3915,14800.0
2013-10-23 11:40:00,42.94,42.99,42.93,42.95,16600.0,38.3915,38.4362,38.3825,38.4004,16600.0
2013-10-23 11:45:00,42.95,43.06,42.95,43.05,11800.0,38.4004,38.4988,38.4004,38.4898,11800.0
2013-10-23 11:50:00,43.04,43.04,42.96,42.96,7600.0,38.4809,38.4809,38.4093,38.4093,7600.0
2013-10-23 11:55:00,42.95,42.99,42.95,42.96,24400.0,38.4004,38.4362,38.4004,38.4093,24400.0
2013-10-23 12:00:00,42.95,42.97,42.93,42.94,52800.0,38.4004,38.4183,38.3825,38.3915,52800.0
2013-10-23 12:05:00,42.94,42.96,42.92,42.93,55600.0,38.3915,38.4093,38.3736,38.3825,55600.0
2013-10-23 12:10:00,42.93,42.96,42.9,42.96,17200.0,38.3825,38.4093,38.3557,38.4093,17200.0
2013-10-23 12:15:00,42.96,42.98,42.93,42.93,18800.0,38.4093,38.4272,38.3825,38.3825,18800.0
2013-10-23 12:20:00,42.92,42.94,42.88,42.94,24400.0,38.3736,38.3915,38.3378,38.3915,24400.0
2013-10-23 12:25:00,42.94,42.94,42.9,42.91,14200.0,38.3915,38.3915,38.3557,38.3646,14200.0
2013-10-23 12:30:00,42.92,42.94,42.91,42.92,5400.0,38.3736,38.3915,38.3646,38.3736,5400.0
2013-10-23 12:35:00,42.91,42.94,42.91,42.92,7600.0,38.3646,38.3915,38.3646,38.3736,7600.0
2013-10-23 12:40:00,42.93,42.93,42.85,42.88,13800.0,38.3825,38.3825,38.311,38.3378,13800.0
2013-10-23 12:45:00,42.88,42.92,42.85,42.92,13800.0,38.3378,38.3736,38.311,38.3736,13800.0
2013-10-23 12:50:00,42.93,42.97,42.93,42.97,11400.0,38.3825,38.4183,38.3825,38.4183,11400.0
2013-10-23 12:55:00,42.96,43.0,42.95,42.98,7800.0,38.4093,38.4451,38.4004,38.4272,7800.0
2013-10-23 13:00:00,42.99,42.99,42.96,42.98,13000.0,38.4362,38.4362,38.4093,38.4272,13000.0
2013-10-23 13:05:00,42.99,43.05,42.98,43.0,19200.0,38.4362,38.4898,38.4272,38.4451,19200.0
2013-10-23 13:10:00,42.98,43.0,42.97,42.98,21600.0,38.4272,38.4451,38.4183,38.4272,21600.0
2013-10-23 13:15:00,42.98,43.04,42.98,43.04,11600.0,38.4272,38.4809,38.4272,38.4809,11600.0
2013-10-23 13:20:00,43.04,43.04,42.99,43.01,13400.0,38.4809,38.4809,38.4362,38.4541,13400.0
2013-10-23 13:25:00,43.03,43.09,43.02,43.06,14600.0,38.4719,38.5256,38.463,38.4988,14600.0
2013-10-23 13:30:00,43.05,43.05,42.99,42.99,15000.0,38.4898,38.4898,38.4362,38.4362,15000.0
2013-10-23 13:35:00,42.99,43.02,42.97,42.98,19600.0,38.4362,38.463,38.4183,38.4272,19600.0
2013-10-23 13:40:00,42.98,43.0,42.96,42.98,36800.0,38.4272,38.4451,38.4093,38.4272,36800.0
2013-10-23 13:45:00,42.97,43.03,42.97,43.0,14600.0,38.4183,38.4719,38.4183,38.4451,14600.0
2013-10-23 13:50:00,43.01,43.04,43.0,43.0,14200.0,38.4541,38.4809,38.4451,38.4451,14200.0
2013-10-23 13:55:00,42.99,43.04,42.99,42.99,14600.0,38.4362,38.4809,38.4362,38.4362,14600.0
2013-10-23 14:00:00,42.99,43.03,42.98,43.01,14200.0,38.4362,38.4719,38.4272,38.4541,14200.0
2013-10-23 14:05:00,42.99,43.03,42.98,42.99,19400.0,38.4362,38.4719,38.4272,38.4362,19400.0
2013-10-23 14:10:00,42.99,43.02,42.98,43.02,17000.0,38.4362,38.463,38.4272,38.463,17000.0
2013-10-23 14:15:00,43.02,43.05,43.01,43.02,47200.0,38.463,38.4898,38.4541,38.463,47200.0
2013-10-23 14:20:00,43.02,43.04,42.99,42.99,17200.0,38.463,38.4809,38.4362,38.4362,17200.0
2013-10-23 14:25:00,42.99,43.04,42.99,43.04,27800.0,38.4362,38.4809,38.4362,38.4809,27800.0
2013-10-23 14:30:00,43.04,43.08,43.04,43.05,15800.0,38.4809,38.5166,38.4809,38.4898,15800.0
2013-10-23 14:35:00,43.05,43.06,42.99,43.04,13800.0,38.4898,38.4988,38.4362,38.4809,13800.0
2013-10-23 14:40:00,43.05,43.14,43.03,43.14,11800.0,38.4898,38.5703,38.4719,38.5703,11800.0
2013-10-23 14:45:00,43.13,43.15,43.12,43.12,21200.0,38.5613,38.5792,38.5524,38.5524,21200.0
2013-10-23 14:50:00,43.12,43.12,43.07,43.08,15600.0,38.5524,38.5524,38.5077,38.5166,15600.0
2013-10-23 14:55:00,43.07,43.13,43.05,43.12,18800.0,38.5077,38.5613,38.4898,38.5524,18800.0
2013-10-23 15:00:00,43.12,43.12,43.09,43.1,16400.0,38.5524,38.5524,38.5256,38.5345,16400.0
2013-10-23 15:05:00,43.1,43.1,43.05,43.06,19000.0,38.5345,38.5345,38.4898,38.4988,19000.0
2013-10-23 15:10:00,43.07,43.09,43.06,43.07,20600.0,38.5077,38.5256,38.4988,38.5077,20600.0
2013-10-23 15:15:00,43.07,43.08,43.01,43.01,41200.0,38.5077,38.5166,38.4541,38.4541,41200.0
2013-10-23 15:20:00,43.01,43.02,42.99,43.01,20800.0,38.4541,38.463,38.4362,38.4541,20800.0
2013-10-23 15:25:00,43.01,43.03,42.99,42.99,20600.0,38.4541,38.4719,38.4362,38.4362,20600.0
2013-10-23 15:30:00,43.0,43.04,43.0,43.03,21600.0,38.4451,38.4809,38.4451,38.4719,21600.0
2013-10-23 15:35:00,43.02,43.08,43.02,43.07,43800.0,38.463,38.5166,38.463,38.5077,43800.0
2013-10-23 15:40:00,43.07,43.09,43.05,43.06,45600.0,38.5077,38.5256,38.4898,38.4988,45600.0
2013-10-23 15:45:00,43.07,43.08,43.05,43.05,90800.0,38.5077,38.5166,38.4898,38.4898,90800.0
2013-10-23 15:50:00,43.06,43.06,42.99,42.99,79600.0,38.4988,38.4988,38.4362,38.4362,79600.0
2013-10-23 15:55:00,42.99,43.05,42.99,43.05,123800.0,38.4362,38.4898,38.4362,38.4898,123800.0
2013-10-24 09:30:00,43.1,43.43,43.1,43.39,78400.0,38.5345,38.8296,38.5345,38.7938,78400.0
2013-10-24 09:35:00,43.38,43.38,43.0,43.06,105600.0,38.7849,38.7849,38.4451,38.4988,105600.0
2013-10-24 09:40:00,43.02,43.08,42.94,43.02,63200.0,38.463,38.5166,38.3915,38.463,63200.0
2013-10-24 09:45:00,43.01,43.05,42.86,42.94,126800.0,38.4541,38.4898,38.3199,38.3915,126800.0
2013-10-24 09:50:00,42.96,43.18,42.96,43.17,159600.0,38.4093,38.606,38.4093,38.5971,159600.0
2013-10-24 09:55:00,43.17,43.21,43.06,43.06,29000.0,38.5971,38.6329,38.4988,38.4988,29000.0
2013-10-24 10:00:00,43.05,43.06,42.96,43.02,72200.0,38.4898,38.4988,38.4093,38.463,72200.0
2013-10-24 10:05:00,42.99,43.05,42.97,43.05,31000.0,38.4362,38.4898,38.4183,38.4898,31000.0
2013-10-24 10:10:00,43.05,43.16,43.04,43.14,21800.0,38.4898,38.5882,38.4809,38.5703,21800.0
2013-10-24 10:15:00,43.13,43.23,43.1,43.21,61200.0,38.5613,38.6507,38.5345,38.6329,61200.0
2013-10-24 10:20:00,43.23,43.23,43.19,43.19,7600.0,38.6507,38.6507,38.615,38.615,7600.0
2013-10-24 10:25:00,43.17,43.17,43.04,43.06,19200.0,38.5971,38.5971,38.4809,38.4988,19200.0
2013-10-24 10:30:00,43.05,43.05,42.98,42.98,26800.0,38.4898,38.4898,38.4272,38.4272,26800.0
2013-10-24 10:35:00,42.97,43.05,42.96,42.99,24800.0,38.4183,38.4898,38.4093,38.4362,24800.0
2013-10-24 10:40:00,42.98,43.05,42.95,43.04,17400.0,38.4272,38.4898,38.4004,38.4809,17400.0
2013-10-24 10:45:00,43.05,43.05,42.97,43.01,11600.0,38.4898,38.4898,38.4183,38.4541,11600.0
2013-10-24 10:50:00,43.01,43.02,42.99,43.01,7600.0,38.4541,38.463,38.4362,38.4541,7600.0
2013-10-24 10:55:00,43.02,43.06,43.01,43.02,19000.0,38.463,38.4988,38.4541,38.463,19000.0
2013-10-24 11:00:00,43.02,43.04,42.99,43.0,21800.0,38.463,38.4809,38.4362,38.4451,21800.0
2013-10-24 11:05:00,43.01,43.03,42.99,43.02,29600.0,38.4541,38.4719,38.4362,38.463,29600.0
2013-10-24 11:10:00,43.05,43.06,43.03,43.06,19600.0,38.4898,38.4988,38.4719,38.4988,19600.0
2013-10-24 11:15:00,43.06,43.09,43.04,43.04,9400.0,38.4988,38.5256,38.4809,38.4809,9400.0
2013-10-24 11:20:00,43.05,43.07,43.0,43.06,25800.0,38.4898,38.5077,38.4451,38.4988,25800.0
2013-10-24 11:25:00,43.05,43.13,43.05,43.13,14800.0,38.4898,38.5613,38.4898,38.5613,14800.0
2013-10-24 11:30:00,43.14,43.16,43.09,43.1,16800.0,38.5703,38.5882,38.5256,38.5345,16800.0
2013-10-24 11:35:00,43.1,43.1,43.08,43.1,9000.0,38.5345,38.5345,38.5166,38.5345,9000.0
2013-10-24 11:40:00,43.08,43.1,43.08,43.1,3400.0,38.5166,38.5345,38.5166,38.5345,3400.0
2013-10-24 11:45:00,43.1,43.15,43.1,43.14,8200.0,38.5345,38.5792,38.5345,38.5703,8200.0
2013-10-24 11:50:00,43.14,43.16,43.08,43.1,15400.0,38.5703,38.5882,38.5166,38.5345,15400.0
2013-10-24 11:55:00,43.08,43.09,43.03,43.03,14800.0,38.5166,38.5256,38.4719,38.4719,14800.0
2013-10-24 12:00:00,43.02,43.08,43.02,43.07,5200.0,38.463,38.5166,38.463,38.5077,5200.0
2013-10-24 12:05:00,43.08,43.08,43.07,43.07,13200.0,38.5166,38.5166,38.5077,38.5077,13200.0
2013-10-24 12:10:00,43.06,43.08,43.05,43.06,8000.0,38.4988,38.5166,38.4898,38.4988,8000.0
2013-10-24 12:15:00,43.05,43.06,42.99,43.02,21800.0,38.4898,38.4988,38.4362,38.463,21800.0
2013-10-24 12:20:00,43.02,43.06,43.01,43.05,11000.0,38.463,38.4988,38.4541,38.4898,11000.0
2013-10-24 12:25:00,43.06,43.06,42.99,42.99,10200.0,38.4988,38.4988,38.4362,38.4362,10200.0
2013-10-24 12:30:00,42.99,43.02,42.98,42.98,17200.0,38.4362,38.463,38.4272,38.4272,17200.0
2013-10-24 12:35:00,42.99,43.05,42.99,43.04,14000.0,38.4362,38.4898,38.4362,38.4809,14000.0
2013-10-24 12:40:00,43.02,43.03,42.99,43.02,12800.0,38.463,38.4719,38.4362,38.463,12800.0
2013-10-24 12:45:00,43.04,43.06,43.04,43.06,9800.0,38.4809,38.4988,38.4809,38.4988,9800.0
2013-10-24 12:50:00,43.06,43.06,43.02,43.03,4800.0,38.4988,38.4988,38.463,38.4719,4800.0
2013-10-24 12:55:00,43.03,43.09,43.03,43.09,13600.0,38.4719,38.5256,38.4719,38.5256,13600.0
2013-10-24 13:00:00,43.09,43.11,43.08,43.08,7400.0,38.5256,38.5435,38.5166,38.5166,7400.0
2013-10-24 13:05:00,43.1,43.11,43.08,43.11,5800.0,38.5345,38.5435,38.5166,38.5435,5800.0
2013-10-24 13:10:00,43.11,43.11,43.05,43.05,21800.0,38.5435,38.5435,38.4898,38.4898,21800.0
2013-10-24 13:15:00,43.03,43.05,43.0,43.03,16200.0,38.4719,38.4898,38.4451,38.4719,16200.0
2013-10-24 13:20:00,43.04,43.05,43.02,43.03,19000.0,38.4809,38.4898,38.463,38.4719,19000.0
2013-10-24 13:25:00,43.04,43.06,43.04,43.06,7000.0,38.4809,38.4988,38.4809,38.4988,7000.0
2013-10-24 13:30:00,43.06,43.06,43.05,43.06,9400.0,38.4988,38.4988,38.4898,38.4988,9400.0
2013-10-24 13:35:00,43.07,43.08,43.02,43.02,7400.0,38.5077,38.5166,38.463,38.463,7400.0
2013-10-24 13:40:00,43.02,43.09,43.02,43.08,19400.0,38.463,38.5256,38.463,38.5166,19400.0
2013-10-24 13:45:00,43.07,43.11,43.07,43.1,12600.0,38.5077,38.5435,38.5077,38.5345,12600.0
2013-10-24 13:50:00,43.1,43.12,43.09,43.1,15000.0,38.5345,38.5524,38.5256,38.5345,15000.0
2013-10-24 13:55:00,43.1,43.13,43.1,43.13,9400.0,38.5345,38.5613,38.5345,38.5613,9400.0
2013-10-24 14:00:00,43.13,43.13,43.1,43.12,12800.0,38.5613,38.5613,38.5345,38.5524,12800.0
2013-10-24 14:05:00,43.12,43.15,43.09,43.1,23000.0,38.5524,38.5792,38.5256,38.5345,23000.0
2013-10-24 14:10:00,43.09,43.13,43.09,43.13,7200.0,38.5256,38.5613,38.5256,38.5613,7200.0
2013-10-24 14:15:00,43.11,43.16,43.11,43.14,6200.0,38.5435,38.5882,38.5435,38.5703,6200.0
2013-10-24 14:20:00,43.14,43.17,43.12,43.17,9000.0,38.5703,38.5971,38.5524,38.5971,9000.0
2013-10-24 14:25:00,43.17,43.23,43.17,43.21,9400.0,38.5971,38.6507,38.5971,38.6329,9400.0
2013-10-24 14:30:00,43.21,43.21,43.13,43.13,9600.0,38.6329,38.6329,38.5613,38.5613,9600.0
2013-10-24 14:35:00,43.16,43.18,43.14,43.17,7000.0,38.5882,38.606,38.5703,38.5971,7000.0
2013-10-24 14:40:00,43.17,43.2,43.15,43.2,8200.0,38.5971,38.6239,38.5792,38.6239,8200.0
2013-10-24 14:45:00,43.19,43.2,43.18,43.2,8200.0,38.615,38.6239,38.606,38.6239,8200.0
2013-10-24 14:50:00,43.19,43.19,43.14,43.16,58200.0,38.615,38.615,38.5703,38.5882,58200.0
2013-10-24 14:55:00,43.16,43.18,43.15,43.17,29600.0,38.5882,38.606,38.5792,38.5971,29600.0
2013-10-24 15:00:00,43.18,43.21,43.18,43.2,26600.0,38.606,38.6329,38.606,38.6239,26600.0
2013-10-24 15:05:00,43.21,43.24,43.2,43.23,22000.0,38.6329,38.6597,38.6239,38.6507,22000.0
2013-10-24 15:10:00,43.22,43.26,43.21,43.26,14400.0,38.6418,38.6776,38.6329,38.6776,14400.0
2013-10-24 15:15:00,43.24,43.26,43.22,43.24,21800.0,38.6597,38.6776,38.6418,38.6597,21800.0
2013-10-24 15:20:00,43.24,43.26,43.24,43.26,13600.0,38.6597,38.6776,38.6597,38.6776,13600.0
2013-10-24 15:25:00,43.26,43.28,43.24,43.28,38800.0,38.6776,38.6955,38.6597,38.6955,38800.0
2013-10-24 15:30:00,43.28,43.29,43.27,43.28,31400.0,38.6955,38.7044,38.6865,38.6955,31400.0
2013-10-24 15:35:00,43.29,43.3,43.28,43.28,40600.0,38.7044,38.7133,38.6955,38.6955,40600.0
2013-10-24 15:40:00,43.28,43.3,43.26,43.26,47200.0,38.6955,38.7133,38.6776,38.6776,47200.0
2013-10-24 15:45:00,43.26,43.29,43.26,43.27,33200.0,38.6776,38.7044,38.6776,38.6865,33200.0
2013-10-24 15:50:00,43.27,43.31,43.27,43.3,73000.0,38.6865,38.7223,38.6865,38.7133,73000.0
2013-10-24 15:55:00,43.31,43.36,43.3,43.31,187400.0,38.7223,38.767,38.7133,38.7223,187400.0
2013-10-25 09:30:00,43.52,43.52,43.25,43.48,122800.0,38.91,38.91,38.6686,38.8743,122800.0
2013-10-25 09:35:00,43.48,43.49,43.29,43.41,221200.0,38.8743,38.8832,38.7044,38.8117,221200.0
2013-10-25 09:40:00,43.36,43.44,43.31,43.33,207200.0,38.767,38.8385,38.7223,38.7402,207200.0
2013-10-25 09:45:00,43.33,43.35,43.18,43.23,71200.0,38.7402,38.758,38.606,38.6507,71200.0
2013-10-25 09:50:00,43.22,43.27,43.18,43.2,25400.0,38.6418,38.6865,38.606,38.6239,25400.0
2013-10-25 09:55:00,43.2,43.27,43.19,43.26,34600.0,38.6239,38.6865,38.615,38.6776,34600.0
2013-10-25 10:00:00,43.22,43.27,43.16,43.17,44000.0,38.6418,38.6865,38.5882,38.5971,44000.0
2013-10-25 10:05:00,43.17,43.2,43.16,43.17,30400.0,38.5971,38.6239,38.5882,38.5971,30400.0
2013-10-25 10:10:00,43.17,43.22,43.15,43.17,135000.0,38.5971,38.6418,38.5792,38.5971,135000.0
2013-10-25 10:15:00,43.17,43.23,43.17,43.19,144800.0,38.5971,38.6507,38.5971,38.615,144800.0
2013-10-25 10:20:00,43.19,43.19,43.1,43.13,49000.0,38.615,38.615,38.5345,38.5613,49000.0
2013-10-25 10:25:00,43.12,43.15,43.1,43.1,39400.0,38.5524,38.5792,38.5345,38.5345,39400.0
2013-10-25 10:30:00,43.1,43.12,43.07,43.08,41800.0,38.5345,38.5524,38.5077,38.5166,41800.0
2013-10-25 10:35:00,43.09,43.15,43.08,43.15,31200.0,38.5256,38.5792,38.5166,38.5792,31200.0
2013-10-25 10:40:00,43.16,43.18,43.14,43.16,24400.0,38.5882,38.606,38.5703,38.5882,24400.0
2013-10-25 10:45:00,43.16,43.16,43.13,43.15,58600.0,38.5882,38.5882,38.5613,38.5792,58600.0
2013-10-25 10:50:00,43.14,43.18,43.13,43.17,33400.0,38.5703,38.606,38.5613,38.5971,33400.0
2013-10-25 10:55:00,43.17,43.27,43.17,43.27,42200.0,38.5971,38.6865,38.5971,38.6865,42200.0
2013-10-25 11:00:00,43.27,43.29,43.24,43.25,35800.0,38.6865,38.7044,38.6597,38.6686,35800.0
2013-10-25 11:05:00,43.26,43.27,43.24,43.25,54600.0,38.6776,38.6865,38.6597,38.6686,54600.0
2013-10-25 11:10:00,43.24,43.29,43.24,43.27,41600.0,38.6597,38.7044,38.6597,38.6865,41600.0
2013-10-25 11:15:00,43.27,43.29,43.26,43.27,24400.0,38.6865,38.7044,38.6776,38.6865,24400.0
2013-10-25 11:20:00,43.27,43.29,43.26,43.29,20600.0,38.6865,38.7044,38.6776,38.7044,20600.0
2013-10-25 11:25:00,43.27,43.29,43.27,43.27,22600.0,38.6865,38.7044,38.6865,38.6865,22600.0
2013-10-25 11:30:00,43.29,43.32,43.27,43.31,32600.0,38.7044,38.7312,38.6865,38.7223,32600.0
2013-10-25 11:35:00,43.3,43.31,43.3,43.31,24200.0,38.7133,38.7223,38.7133,38.7223,24200.0
2013-10-25 11:40:00,43.31,43.34,43.31,43.32,38200.0,38.7223,38.7491,38.7223,38.7312,38200.0
2013-10-25 11:45:00,43.33,43.33,43.32,43.32,38200.0,38.7402,38.7402,38.7312,38.7312,38200.0
2013-10-25 11:50:00,43.32,43.33,43.24,43.24,47200.0,38.7312,38.7402,38.6597,38.6597,47200.0
2013-10-25 11:55:00,43.24,43.24,43.2,43.23,13600.0,38.6597,38.6597,38.6239,38.6507,13600.0
2013-10-25 12:00:00,43.23,43.23,43.22,43.23,33600.0,38.6507,38.6507,38.6418,38.6507,33600.0
2013-10-25 12:05:00,43.23,43.3,43.22,43.27,22800.0,38.6507,38.7133,38.6418,38.6865,22800.0
2013-10-25 12:10:00,43.27,43.29,43.27,43.28,23800.0,38.6865,38.7044,38.6865,38.6955,23800.0
2013-10-25 12:15:00,43.29,43.3,43.27,43.29,24200.0,38.7044,38.7133,38.6865,38.7044,24200.0
2013-10-25 12:20:00,43.3,43.32,43.29,43.31,17600.0,38.7133,38.7312,38.7044,38.7223,17600.0
2013-10-25 12:25:00,43.32,43.33,43.3,43.32,10600.0,38.7312,38.7402,38.7133,38.7312,10600.0
2013-10-25 12:30:00,43.32,43.32,43.29,43.29,7400.0,38.7312,38.7312,38.7044,38.7044,7400.0
2013-10-25 12:35:00,43.29,43.32,43.27,43.31,11800.0,38.7044,38.7312,38.6865,38.7223,11800.0
2013-10-25 12:40:00,43.3,43.32,43.27,43.27,14600.0,38.7133,38.7312,38.6865,38.6865,14600.0
2013-10-25 12:45:00,43.26,43.3,43.26,43.3,16800.0,38.6776,38.7133,38.6776,38.7133,16800.0
2013-10-25 12:50:00,43.3,43.31,43.3,43.3,8000.0,38.7133,38.7223,38.7133,38.7133,8000.0
2013-10-25 12:55:00,43.3,43.31,43.27,43.27,23600.0,38.7133,38.7223,38.6865,38.6865,23600.0
2013-10-25 13:00:00,43.26,43.27,43.24,43.24,15400.0,38.6776,38.6865,38.6597,38.6597,15400.0
2013-10-25 13:05:00,43.25,43.26,43.24,43.24,14800.0,38.6686,38.6776,38.6597,38.6597,14800.0
2013-10-25 13:10:00,43.24,43.28,43.24,43.27,22000.0,38.6597,38.6955,38.6597,38.6865,22000.0
2013-10-25 13:15:00,43.29,43.34,43.27,43.31,12600.0,38.7044,38.7491,38.6865,38.7223,12600.0
2013-10-25 13:20:00,43.31,43.31,43.24,43.26,19400.0,38.7223,38.7223,38.6597,38.6776,19400.0
2013-10-25 13:25:00,43.26,43.26,43.2,43.21,18200.0,38.6776,38.6776,38.6239,38.6329,18200.0
2013-10-25 13:30:00,43.2,43.21,43.2,43.2,27200.0,38.6239,38.6329,38.6239,38.6239,27200.0
2013-10-25 13:35:00,43.2,43.22,43.2,43.21,24400.0,38.6239,38.6418,38.6239,38.6329,24400.0
2013-10-25 13:40:00,43.21,43.24,43.21,43.24,13200.0,38.6329,38.6597,38.6329,38.6597,13200.0
2013-10-25 13:45:00,43.24,43.24,43.24,43.24,7200.0,38.6597,38.6597,38.6597,38.6597,7200.0
2013-10-25 13:50:00,43.24,43.26,43.24,43.25,22000.0,38.6597,38.6776,38.6597,38.6686,22000.0
2013-10-25 13:55:00,43.25,43.26,43.23,43.23,18000.0,38.6686,38.6776,38.6507,38.6507,18000.0
2013-10-25 14:00:00,43.23,43.24,43.21,43.23,12000.0,38.6507,38.6597,38.6329,38.6507,12000.0
2013-10-25 14:05:00,43.22,43.27,43.22,43.24,10800.0,38.6418,38.6865,38.6418,38.6597,10800.0
2013-10-25 14:10:00,43.24,43.24,43.21,43.22,10400.0,38.6597,38.6597,38.6329,38.6418,10400.0
2013-10-25 14:15:00,43.23,43.24,43.21,43.23,14600.0,38.6507,38.6597,38.6329,38.6507,14600.0
2013-10-25 14:20:00,43.23,43.24,43.21,43.21,10600.0,38.6507,38.6597,38.6329,38.6329,10600.0
2013-10-25 14:25:00,43.21,43.24,43.21,43.22,19400.0,38.6329,38.6597,38.6329,38.6418,19400.0
2013-10-25 14:30:00,43.21,43.24,43.18,43.18,16600.0,38.6329,38.6597,38.606,38.606,16600.0
2013-10-25 14:35:00,43.19,43.23,43.17,43.22,20000.0,38.615,38.6507,38.5971,38.6418,20000.0
2013-10-25 14:40:00,43.22,43.24,43.2,43.24,14000.0,38.6418,38.6597,38.6239,38.6597,14000.0
2013-10-25 14:45:00,43.24,43.24,43.23,43.24,18800.0,38.6597,38.6597,38.6507,38.6597,18800.0
2013-10-25 14:50:00,43.24,43.29,43.24,43.27,23200.0,38.6597,38.7044,38.6597,38.6865,23200.0
2013-10-25 14:55:00,43.27,43.27,43.24,43.27,17200.0,38.6865,38.6865,38.6597,38.6865,17200.0
2013-10-25 15:00:00,43.27,43.27,43.23,43.26,34400.0,38.6865,38.6865,38.6507,38.6776,34400.0
2013-10-25 15:05:00,43.26,43.27,43.24,43.25,34000.0,38.6776,38.6865,38.6597,38.6686,34000.0
2013-10-25 15:10:00,43.26,43.27,43.23,43.24,26800.0,38.6776,38.6865,38.6507,38.6597,26800.0
2013-10-25 15:15:00,43.24,43.26,43.24,43.25,20000.0,38.6597,38.6776,38.6597,38.6686,20000.0
2013-10-25 15:20:00,43.25,43.26,43.24,43.25,33200.0,38.6686,38.6776,38.6597,38.6686,33200.0
2013-10-25 15:25:00,43.24,43.26,43.23,43.24,24800.0,38.6597,38.6776,38.6507,38.6597,24800.0
2013-10-25 15:30:00,43.24,43.27,43.23,43.23,85800.0,38.6597,38.6865,38.6507,38.6507,85800.0
2013-10-25 15:35:00,43.24,43.24,43.22,43.23,49400.0,38.6597,38.6597,38.6418,38.6507,49400.0
2013-10-25 15:40:00,43.23,43.24,43.22,43.24,38200.0,38.6507,38.6597,38.6418,38.6597,38200.0
2013-10-25 15:45:00,43.24,43.29,43.24,43.26,64000.0,38.6597,38.7044,38.6597,38.6776,64000.0
2013-10-25 15:50:00,43.26,43.31,43.26,43.27,79200.0,38.6776,38.7223,38.6776,38.6865,79200.0
2013-10-25 15:55:00,43.27,43.34,43.27,43.33,122200.0,38.6865,38.7491,38.6865,38.7402,122200.0
2013-10-28 09:30:00,43.44,43.6,43.24,43.35,179000.0,38.8385,38.9816,38.6597,38.758,179000.0
2013-10-28 09:35:00,43.35,43.47,43.31,43.4,82600.0,38.758,38.8653,38.7223,38.8027,82600.0
2013-10-28 09:40:00,43.41,43.47,43.35,43.47,105400.0,38.8117,38.8653,38.758,38.8653,105400.0
2013-10-28 09:45:00,43.44,43.73,43.44,43.68,42200.0,38.8385,39.0978,38.8385,39.0531,42200.0
2013-10-28 09:50:00,43.69,43.85,43.69,43.85,95600.0,39.062,39.2051,39.062,39.2051,95600.0
2013-10-28 09:55:00,43.85,43.88,43.8,43.85,84000.0,39.2051,39.2319,39.1604,39.2051,84000.0
2013-10-28 10:00:00,43.85,43.99,43.85,43.99,42800.0,39.2051,39.3302,39.2051,39.3302,42800.0
2013-10-28 10:05:00,43.99,44.12,43.97,44.12,91000.0,39.3302,39.4465,39.3124,39.4465,91000.0
2013-10-28 10:10:00,44.11,44.17,44.02,44.03,77200.0,39.4375,39.4912,39.3571,39.366,77200.0
2013-10-28 10:15:00,44.04,44.25,44.02,44.23,77800.0,39.3749,39.5627,39.3571,39.5448,77800.0
2013-10-28 10:20:00,44.22,44.27,43.99,44.04,144200.0,39.5359,39.5806,39.3302,39.3749,144200.0
2013-10-28 10:25:00,44.04,44.12,43.99,44.09,105400.0,39.3749,39.4465,39.3302,39.4196,105400.0
2013-10-28 10:30:00,44.09,44.14,44.02,44.1,87200.0,39.4196,39.4644,39.3571,39.4286,87200.0
2013-10-28 10:35:00,44.1,44.2,44.08,44.18,35400.0,39.4286,39.518,39.4107,39.5001,35400.0
2013-10-28 10:40:00,44.17,44.25,44.01,44.02,64200.0,39.4912,39.5627,39.3481,39.3571,64200.0
2013-10-28 10:45:00,44.02,44.2,44.02,44.19,73000.0,39.3571,39.518,39.3571,39.5091,73000.0
2013-10-28 10:50:00,44.21,44.25,44.18,44.21,70200.0,39.5269,39.5627,39.5001,39.5269,70200.0
2013-10-28 10:55:00,44.2,44.2,44.05,44.08,64600.0,39.518,39.518,39.3839,39.4107,64600.0
2013-10-28 11:00:00,44.08,44.08,43.94,43.95,86800.0,39.4107,39.4107,39.2855,39.2945,86800.0
2013-10-28 11:05:00,43.95,44.02,43.94,44.0,56200.0,39.2945,39.3571,39.2855,39.3392,56200.0
2013-10-28 11:10:00,44.0,44.02,43.96,43.97,34800.0,39.3392,39.3571,39.3034,39.3124,34800.0
2013-10-28 11:15:00,43.96,44.01,43.95,44.01,27800.0,39.3034,39.3481,39.2945,39.3481,27800.0
2013-10-28 11:20:00,44.02,44.09,44.01,44.07,47800.0,39.3571,39.4196,39.3481,39.4018,47800.0
2013-10-28 11:25:00,44.06,44.09,44.05,44.07,39000.0,39.3928,39.4196,39.3839,39.4018,39000.0
2013-10-28 11:30:00,44.07,44.07,44.01,44.05,39600.0,39.4018,39.4018,39.3481,39.3839,39600.0
2013-10-28 11:35:00,44.05,44.06,44.0,44.02,55200.0,39.3839,39.3928,39.3392,39.3571,55200.0
2013-10-28 11:40:00,44.03,44.06,43.99,43.99,26000.0,39.366,39.3928,39.3302,39.3302,26000.0
2013-10-28 11:45:00,43.99,44.0,43.92,43.92,66200.0,39.3302,39.3392,39.2677,39.2677,66200.0
2013-10-28 11:50:00,43.92,43.98,43.88,43.98,33200.0,39.2677,39.3213,39.2319,39.3213,33200.0
2013-10-28 11:55:00,43.98,44.0,43.97,44.0,29200.0,39.3213,39.3392,39.3124,39.3392,29200.0
2013-10-28 12:00:00,44.01,44.04,44.0,44.03,27400.0,39.3481,39.3749,39.3392,39.366,27400.0
2013-10-28 12:05:00,44.02,44.04,44.0,44.03,17200.0,39.3571,39.3749,39.3392,39.366,17200.0
2013-10-28 12:10:00,44.05,44.08,44.05,44.06,27600.0,39.3839,39.4107,39.3839,39.3928,27600.0
2013-10-28 12:15:00,44.06,44.06,44.01,44.02,15200.0,39.3928,39.3928,39.3481,39.3571,15200.0
2013-10-28 12:20:00,44.04,44.08,44.04,44.07,10400.0,39.3749,39.4107,39.3749,39.4018,10400.0
2013-10-28 12:25:00,44.05,44.08,44.05,44.07,14800.0,39.3839,39.4107,39.3839,39.4018,14800.0
2013-10-28 12:30:00,44.07,44.08,44.05,44.06,19400.0,39.4018,39.4107,39.3839,39.3928,19400.0
2013-10-28 12:35:00,44.06,44.09,44.05,44.08,25200.0,39.3928,39.4196,39.3839,39.4107,25200.0
2013-10-28 12:40:00,44.08,44.09,44.08,44.09,33400.0,39.4107,39.4196,39.4107,39.4196,33400.0
2013-10-28 12:45:00,44.08,44.11,44.07,44.1,53400.0,39.4107,39.4375,39.4018,39.4286,53400.0
2013-10-28 12:50:00,44.1,44.17,44.09,44.17,17200.0,39.4286,39.4912,39.4196,39.4912,17200.0
2013-10-28 12:55:00,44.16,44.24,44.16,44.24,24200.0,39.4822,39.5538,39.4822,39.5538,24200.0
2013-10-28 13:00:00,44.24,44.26,44.24,44.25,25600.0,39.5538,39.5716,39.5538,39.5627,25600.0
2013-10-28 13:05:00,44.25,44.27,44.23,44.27,33400.0,39.5627,39.5806,39.5448,39.5806,33400.0
2013-10-28 13:10:00,44.26,44.31,44.26,44.29,32000.0,39.5716,39.6163,39.5716,39.5985,32000.0
2013-10-28 13:15:00,44.29,44.3,44.23,44.24,46400.0,39.5985,39.6074,39.5448,39.5538,46400.0
2013-10-28 13:20:00,44.24,44.27,44.24,44.27,22200.0,39.5538,39.5806,39.5538,39.5806,22200.0
2013-10-28 13:25:00,44.27,44.28,44.26,44.27,39400.0,39.5806,39.5895,39.5716,39.5806,39400.0
2013-10-28 13:30:00,44.26,44.27,44.2,44.2,28400.0,39.5716,39.5806,39.518,39.518,28400.0
2013-10-28 13:35:00,44.2,44.23,44.2,44.23,25600.0,39.518,39.5448,39.518,39.5448,25600.0
2013-10-28 13:40:00,44.23,44.27,44.2,44.21,33000.0,39.5448,39.5806,39.518,39.5269,33000.0
2013-10-28 13:45:00,44.21,44.27,44.21,44.27,29200.0,39.5269,39.5806,39.5269,39.5806,29200.0
2013-10-28 13:50:00,44.27,44.29,44.27,44.29,35000.0,39.5806,39.5985,39.5806,39.5985,35000.0
2013-10-28 13:55:00,44.29,44.3,44.23,44.26,67600.0,39.5985,39.6074,39.5448,39.5716,67600.0
2013-10-28 14:00:00,44.26,44.27,44.24,44.26,36000.0,39.5716,39.5806,39.5538,39.5716,36000.0
2013-10-28 14:05:00,44.26,44.26,44.22,44.22,55000.0,39.5716,39.5716,39.5359,39.5359,55000.0
2013-10-28 14:10:00,44.22,44.27,44.2,44.27,63200.0,39.5359,39.5806,39.518,39.5806,63200.0
2013-10-28 14:15:00,44.27,44.27,44.22,44.24,56400.0,39.5806,39.5806,39.5359,39.5538,56400.0
2013-10-28 14:20:00,44.24,44.27,44.23,44.27,43800.0,39.5538,39.5806,39.5448,39.5806,43800.0
2013-10-28 14:25:00,44.26,44.28,44.21,44.21,55600.0,39.5716,39.5895,39.5269,39.5269,55600.0
2013-10-28 14:30:00,44.2,44.24,44.2,44.23,39800.0,39.518,39.5538,39.518,39.5448,39800.0
2013-10-28 14:35:00,44.23,44.24,44.23,44.24,34800.0,39.5448,39.5538,39.5448,39.5538,34800.0
2013-10-28 14:40:00,44.24,44.26,44.2,44.21,68000.0,39.5538,39.5716,39.518,39.5269,68000.0
2013-10-28 14:45:00,44.21,44.26,44.2,44.26,32800.0,39.5269,39.5716,39.518,39.5716,32800.0
2013-10-28 14:50:00,44.26,44.27,44.25,44.26,29600.0,39.5716,39.5806,39.5627,39.5716,29600.0
2013-10-28 14:55:00,44.27,44.29,44.26,44.29,26000.0,39.5806,39.5985,39.5716,39.5985,26000.0
2013-10-28 15:00:00,44.28,44.29,44.26,44.27,55800.0,39.5895,39.5985,39.5716,39.5806,55800.0
2013-10-28 15:05:00,44.27,44.28,44.26,44.28,44400.0,39.5806,39.5895,39.5716,39.5895,44400.0
2013-10-28 15:10:00,44.29,44.3,44.26,44.29,50400.0,39.5985,39.6074,39.5716,39.5985,50400.0
2013-10-28 15:15:00,44.29,44.3,44.27,44.3,43400.0,39.5985,39.6074,39.5806,39.6074,43400.0
2013-10-28 15:20:00,44.3,44.32,44.27,44.3,48600.0,39.6074,39.6253,39.5806,39.6074,48600.0
2013-10-28 15:25:00,44.3,44.33,44.3,44.32,54800.0,39.6074,39.6342,39.6074,39.6253,54800.0
2013-10-28 15:30:00,44.33,44.4,44.32,44.38,94400.0,39.6342,39.6968,39.6253,39.6789,94400.0
2013-10-28 15:35:00,44.38,44.38,44.32,44.34,90400.0,39.6789,39.6789,39.6253,39.6432,90400.0
2013-10-28 15:40:00,44.34,44.35,44.32,44.35,92600.0,39.6432,39.6521,39.6253,39.6521,92600.0
2013-10-28 15:45:00,44.35,44.37,44.29,44.3,157400.0,39.6521,39.67,39.5985,39.6074,157400.0
2013-10-28 15:50:00,44.31,44.4,44.3,44.36,186400.0,39.6163,39.6968,39.6074,39.661,186400.0
2013-10-28 15:55:00,44.36,44.44,44.35,44.43,196200.0,39.661,39.7326,39.6521,39.7236,196200.0
2013-10-29 09:30:00,44.48,44.85,44.37,44.85,229600.0,39.7683,40.0991,39.67,40.0991,229600.0
2013-10-29 09:35:00,44.85,44.94,44.8,44.85,83600.0,40.0991,40.1796,40.0544,40.0991,83600.0
2013-10-29 09:40:00,44.87,44.99,44.83,44.96,84800.0,40.117,40.2243,40.0813,40.1975,84800.0
2013-10-29 09:45:00,44.94,44.98,44.9,44.96,62800.0,40.1796,40.2154,40.1438,40.1975,62800.0
2013-10-29 09:50:00,44.97,44.99,44.92,44.98,136200.0,40.2064,40.2243,40.1617,40.2154,136200.0
2013-10-29 09:55:00,44.99,45.01,44.93,44.95,247200.0,40.2243,40.2422,40.1707,40.1886,247200.0
2013-10-29 10:00:00,44.95,44.99,44.88,44.95,123000.0,40.1886,40.2243,40.126,40.1886,123000.0
2013-10-29 10:05:00,44.95,44.99,44.93,44.95,59800.0,40.1886,40.2243,40.1707,40.1886,59800.0
2013-10-29 10:10:00,44.96,45.0,44.94,44.97,73000.0,40.1975,40.2333,40.1796,40.2064,73000.0
2013-10-29 10:15:00,44.98,45.01,44.96,44.98,89800.0,40.2154,40.2422,40.1975,40.2154,89800.0
2013-10-29 10:20:00,44.99,44.99,44.87,44.88,64600.0,40.2243,40.2243,40.117,40.126,64600.0
2013-10-29 10:25:00,44.88,44.88,44.81,44.83,53200.0,40.126,40.126,40.0634,40.0813,53200.0
2013-10-29 10:30:00,44.83,44.88,44.71,44.75,162400.0,40.0813,40.126,39.974,40.0097,162400.0
2013-10-29 10:35:00,44.74,44.74,44.66,44.67,52600.0,40.0008,40.0008,39.9293,39.9382,52600.0
2013-10-29 10:40:00,44.68,44.7,44.62,44.63,28400.0,39.9472,39.965,39.8935,39.9024,28400.0
2013-10-29 10:45:00,44.63,44.65,44.59,44.62,48400.0,39.9024,39.9203,39.8667,39.8935,48400.0
2013-10-29 10:50:00,44.62,44.62,44.55,44.6,44400.0,39.8935,39.8935,39.8309,39.8756,44400.0
2013-10-29 10:55:00,44.6,44.67,44.59,44.63,45200.0,39.8756,39.9382,39.8667,39.9024,45200.0
2013-10-29 11:00:00,44.6,44.72,44.6,44.72,57600.0,39.8756,39.9829,39.8756,39.9829,57600.0
2013-10-29 11:05:00,44.72,44.82,44.72,44.8,48800.0,39.9829,40.0723,39.9829,40.0544,48800.0
2013-10-29 11:10:00,44.8,44.84,44.77,44.84,57600.0,40.0544,40.0902,40.0276,40.0902,57600.0
2013-10-29 11:15:00,44.83,44.85,44.83,44.83,44400.0,40.0813,40.0991,40.0813,40.0813,44400.0
2013-10-29 11:20:00,44.83,44.83,44.72,44.74,76800.0,40.0813,40.0813,39.9829,40.0008,76800.0
2013-10-29 11:25:00,44.74,44.75,44.69,44.7,60400.0,40.0008,40.0097,39.9561,39.965,60400.0
2013-10-29 11:30:00,44.69,44.69,44.61,44.61,25000.0,39.9561,39.9561,39.8846,39.8846,25000.0
2013-10-29 11:35:00,44.61,44.62,44.54,44.57,20200.0,39.8846,39.8935,39.822,39.8488,20200.0
2013-10-29 11:40:00,44.58,44.66,44.58,44.65,49200.0,39.8577,39.9293,39.8577,39.9203,49200.0
2013-10-29 11:45:00,44.65,44.65,44.6,44.6,14800.0,39.9203,39.9203,39.8756,39.8756,14800.0
2013-10-29 11:50:00,44.6,44.67,44.59,44.65,18000.0,39.8756,39.9382,39.8667,39.9203,18000.0
2013-10-29 11:55:00,44.65,44.65,44.59,44.59,19400.0,39.9203,39.9203,39.8667,39.8667,19400.0
2013-10-29 12:00:00,44.6,44.62,44.57,44.62,27600.0,39.8756,39.8935,39.8488,39.8935,27600.0
2013-10-29 12:05:00,44.63,44.63,44.61,44.63,16800.0,39.9024,39.9024,39.8846,39.9024,16800.0
2013-10-29 12:10:00,44.63,44.63,44.58,44.58,17000.0,39.9024,39.9024,39.8577,39.8577,17000.0
2013-10-29 12:15:00,44.58,44.59,44.53,44.55,127000.0,39.8577,39.8667,39.813,39.8309,127000.0
2013-10-29 12:20:00,44.55,44.63,44.55,44.59,25000.0,39.8309,39.9024,39.8309,39.8667,25000.0
2013-10-29 12:25:00,44.59,44.62,44.56,44.6,20200.0,39.8667,39.8935,39.8399,39.8756,20200.0
2013-10-29 12:30:00,44.6,44.63,44.54,44.6,20600.0,39.8756,39.9024,39.822,39.8756,20600.0
2013-10-29 12:35:00,44.59,44.59,44.58,44.59,8200.0,39.8667,39.8667,39.8577,39.8667,8200.0
2013-10-29 12:40:00,44.6,44.62,44.52,44.52,22600.0,39.8756,39.8935,39.8041,39.8041,22600.0
2013-10-29 12:45:00,44.52,44.54,44.51,44.52,22000.0,39.8041,39.822,39.7952,39.8041,22000.0
2013-10-29 12:50:00,44.52,44.55,44.52,44.54,16000.0,39.8041,39.8309,39.8041,39.822,16000.0
2013-10-29 12:55:00,44.54,44.55,44.48,44.49,22800.0,39.822,39.8309,39.7683,39.7773,22800.0
2013-10-29 13:00:00,44.49,44.52,44.49,44.52,23800.0,39.7773,39.8041,39.7773,39.8041,23800.0
2013-10-29 13:05:00,44.52,44.57,44.52,44.55,31600.0,39.8041,39.8488,39.8041,39.8309,31600.0
2013-10-29 13:10:00,44.55,44.55,44.51,44.52,36400.0,39.8309,39.8309,39.7952,39.8041,36400.0
2013-10-29 13:15:00,44.52,44.52,44.44,44.45,25800.0,39.8041,39.8041,39.7326,39.7415,25800.0
2013-10-29 13:20:00,44.45,44.49,44.41,44.42,13200.0,39.7415,39.7773,39.7058,39.7147,13200.0
2013-10-29 13:25:00,44.4,44.44,44.39,44.41,24600.0,39.6968,39.7326,39.6879,39.7058,24600.0
2013-10-29 13:30:00,44.42,44.47,44.42,44.46,14200.0,39.7147,39.7594,39.7147,39.7505,14200.0
2013-10-29 13:35:00,44.46,44.47,44.45,44.47,13400.0,39.7505,39.7594,39.7415,39.7594,13400.0
2013-10-29 13:40:00,44.46,44.51,44.45,44.51,23600.0,39.7505,39.7952,39.7415,39.7952,23600.0
2013-10-29 13:45:00,44.52,44.58,44.51,44.55,37000.0,39.8041,39.8577,39.7952,39.8309,37000.0
2013-10-29 13:50:00,44.55,44.59,44.55,44.59,30000.0,39.8309,39.8667,39.8309,39.8667,30000.0
2013-10-29 13:55:00,44.58,44.64,44.58,44.63,36800.0,39.8577,39.9114,39.8577,39.9024,36800.0
2013-10-29 14:00:00,44.64,44.66,44.62,44.64,22000.0,39.9114,39.9293,39.8935,39.9114,22000.0
2013-10-29 14:05:00,44.64,44.66,44.61,44.64,18600.0,39.9114,39.9293,39.8846,39.9114,18600.0
2013-10-29 14:10:00,44.64,44.66,44.63,44.64,21800.0,39.9114,39.9293,39.9024,39.9114,21800.0
2013-10-29 14:15:00,44.63,44.68,44.62,44.64,23400.0,39.9024,39.9472,39.8935,39.9114,23400.0
2013-10-29 14:20:00,44.64,44.64,44.59,44.59,23000.0,39.9114,39.9114,39.8667,39.8667,23000.0
2013-10-29 14:25:00,44.6,44.67,44.59,44.66,16600.0,39.8756,39.9382,39.8667,39.9293,16600.0
2013-10-29 14:30:00,44.66,44.71,44.66,44.7,19400.0,39.9293,39.974,39.9293,39.965,19400.0
2013-10-29 14:35:00,44.7,44.72,44.68,44.69,19800.0,39.965,39.9829,39.9472,39.9561,19800.0
2013-10-29 14:40:00,44.69,44.7,44.65,44.66,14600.0,39.9561,39.965,39.9203,39.9293,14600.0
2013-10-29 14:45:00,44.66,44.69,44.66,44.69,18400.0,39.9293,39.9561,39.9293,39.9561,18400.0
2013-10-29 14:50:00,44.69,44.72,44.67,44.68,25600.0,39.9561,39.9829,39.9382,39.9472,25600.0
2013-10-29 14:55:00,44.68,44.68,44.61,44.62,20600.0,39.9472,39.9472,39.8846,39.8935,20600.0
2013-10-29 15:00:00,44.62,44.63,44.59,44.59,26800.0,39.8935,39.9024,39.8667,39.8667,26800.0
2013-10-29 15:05:00,44.59,44.6,44.57,44.59,27000.0,39.8667,39.8756,39.8488,39.8667,27000.0
2013-10-29 15:10:00,44.6,44.64,44.59,44.64,21200.0,39.8756,39.9114,39.8667,39.9114,21200.0
2013-10-29 15:15:00,44.63,44.65,44.6,44.6,26000.0,39.9024,39.9203,39.8756,39.8756,26000.0
2013-10-29 15:20:00,44.61,44.61,44.54,44.56,48000.0,39.8846,39.8846,39.822,39.8399,48000.0
2013-10-29 15:25:00,44.56,44.62,44.56,44.62,26000.0,39.8399,39.8935,39.8399,39.8935,26000.0
2013-10-29 15:30:00,44.62,44.63,44.58,44.59,28200.0,39.8935,39.9024,39.8577,39.8667,28200.0
2013-10-29 15:35:00,44.59,44.61,44.58,44.59,52600.0,39.8667,39.8846,39.8577,39.8667,52600.0
2013-10-29 15:40:00,44.6,44.61,44.58,44.6,73000.0,39.8756,39.8846,39.8577,39.8756,73000.0
2013-10-29 15:45:00,44.6,44.65,44.6,44.63,79800.0,39.8756,39.9203,39.8756,39.9024,79800.0
2013-10-29 15:50:00,44.63,44.67,44.6,44.64,121200.0,39.9024,39.9382,39.8756,39.9114,121200.0
2013-10-29 15:55:00,44.64,44.69,44.63,44.69,141000.0,39.9114,39.9561,39.9024,39.9561,141000.0
2013-10-30 09:30:00,43.85,44.77,43.85,44.74,50400.0,39.2051,40.0276,39.2051,40.0008,50400.0
2013-10-30 09:35:00,44.73,44.73,44.37,44.41,62000.0,39.9919,39.9919,39.67,39.7058,62000.0
2013-10-30 09:40:00,44.42,44.49,44.34,44.46,71200.0,39.7147,39.7773,39.6432,39.7505,71200.0
2013-10-30 09:45:00,44.46,44.46,44.38,44.43,186600.0,39.7505,39.7505,39.6789,39.7236,186600.0
2013-10-30 09:50:00,44.46,44.52,44.4,44.41,23000.0,39.7505,39.8041,39.6968,39.7058,23000.0
2013-10-30 09:55:00,44.41,44.42,44.3,44.3,80200.0,39.7058,39.7147,39.6074,39.6074,80200.0
2013-10-30 10:00:00,44.3,44.31,44.17,44.24,29400.0,39.6074,39.6163,39.4912,39.5538,29400.0
2013-10-30 10:05:00,44.24,44.28,44.2,44.26,24800.0,39.5538,39.5895,39.518,39.5716,24800.0
2013-10-30 10:10:00,44.27,44.3,44.18,44.18,102000.0,39.5806,39.6074,39.5001,39.5001,102000.0
2013-10-30 10:15:00,44.17,44.2,44.16,44.19,16600.0,39.4912,39.518,39.4822,39.5091,16600.0
2013-10-30 10:20:00,44.19,44.24,44.17,44.24,13600.0,39.5091,39.5538,39.4912,39.5538,13600.0
2013-10-30 10:25:00,44.24,44.29,44.23,44.28,13600.0,39.5538,39.5985,39.5448,39.5895,13600.0
2013-10-30 10:30:00,44.28,44.31,44.24,44.3,24200.0,39.5895,39.6163,39.5538,39.6074,24200.0
2013-10-30 10:35:00,44.33,44.33,44.16,44.16,27400.0,39.6342,39.6342,39.4822,39.4822,27400.0
2013-10-30 10:40:00,44.16,44.33,44.15,44.33,126400.0,39.4822,39.6342,39.4733,39.6342,126400.0
2013-10-30 10:45:00,44.35,44.36,44.34,44.36,11600.0,39.6521,39.661,39.6432,39.661,11600.0
2013-10-30 10:50:00,44.36,44.41,44.36,44.41,8800.0,39.661,39.7058,39.661,39.7058,8800.0
2013-10-30 10:55:00,44.41,44.41,44.33,44.35,40400.0,39.7058,39.7058,39.6342,39.6521,40400.0
2013-10-30 11:00:00,44.35,44.37,44.34,44.34,10400.0,39.6521,39.67,39.6432,39.6432,10400.0
2013-10-30 11:05:00,44.34,44.4,44.34,44.38,15400.0,39.6432,39.6968,39.6432,39.6789,15400.0
2013-10-30 11:10:00,44.37,44.38,44.32,44.33,10400.0,39.67,39.6789,39.6253,39.6342,10400.0
2013-10-30 11:15:00,44.32,44.33,44.29,44.29,11600.0,39.6253,39.6342,39.5985,39.5985,11600.0
2013-10-30 11:20:00,44.28,44.28,44.2,44.21,20000.0,39.5895,39.5895,39.518,39.5269,20000.0
2013-10-30 11:25:00,44.22,44.27,44.22,44.26,13800.0,39.5359,39.5806,39.5359,39.5716,13800.0
2013-10-30 11:30:00,44.28,44.28,44.16,44.16,17200.0,39.5895,39.5895,39.4822,39.4822,17200.0
2013-10-30 11:35:00,44.15,44.15,44.13,44.13,11600.0,39.4733,39.4733,39.4554,39.4554,11600.0
2013-10-30 11:40:00,44.13,44.21,44.13,44.2,25600.0,39.4554,39.5269,39.4554,39.518,25600.0
2013-10-30 11:45:00,44.19,44.22,44.19,44.2,9600.0,39.5091,39.5359,39.5091,39.518,9600.0
2013-10-30 11:50:00,44.2,44.23,44.19,44.21,22800.0,39.518,39.5448,39.5091,39.5269,22800.0
2013-10-30 11:55:00,44.23,44.26,44.22,44.24,8200.0,39.5448,39.5716,39.5359,39.5538,8200.0
2013-10-30 12:00:00,44.24,44.24,44.19,44.21,38000.0,39.5538,39.5538,39.5091,39.5269,38000.0
2013-10-30 12:05:00,44.21,44.22,44.19,44.2,6200.0,39.5269,39.5359,39.5091,39.518,6200.0
2013-10-30 12:10:00,44.19,44.2,44.15,44.15,44600.0,39.5091,39.518,39.4733,39.4733,44600.0
2013-10-30 12:15:00,44.15,44.16,44.08,44.09,29400.0,39.4733,39.4822,39.4107,39.4196,29400.0
2013-10-30 12:20:00,44.1,44.13,44.09,44.09,21800.0,39.4286,39.4554,39.4196,39.4196,21800.0
2013-10-30 12:25:00,44.1,44.1,44.05,44.08,15200.0,39.4286,39.4286,39.3839,39.4107,15200.0
2013-10-30 12:30:00,44.11,44.12,44.1,44.1,10600.0,39.4375,39.4465,39.4286,39.4286,10600.0
2013-10-30 12:35:00,44.09,44.11,44.08,44.09,13200.0,39.4196,39.4375,39.4107,39.4196,13200.0
2013-10-30 12:40:00,44.09,44.12,44.05,44.11,15400.0,39.4196,39.4465,39.3839,39.4375,15400.0
2013-10-30 12:45:00,44.13,44.19,44.13,44.15,19000.0,39.4554,39.5091,39.4554,39.4733,19000.0
2013-10-30 12:50:00,44.15,44.18,44.13,44.13,12000.0,39.4733,39.5001,39.4554,39.4554,12000.0
2013-10-30 12:55:00,44.13,44.15,44.12,44.15,17600.0,39.4554,39.4733,39.4465,39.4733,17600.0
2013-10-30 13:00:00,44.16,44.17,44.1,44.1,11400.0,39.4822,39.4912,39.4286,39.4286,11400.0
2013-10-30 13:05:00,44.1,44.12,44.09,44.12,10600.0,39.4286,39.4465,39.4196,39.4465,10600.0
2013-10-30 13:10:00,44.1,44.13,44.09,44.1,15400.0,39.4286,39.4554,39.4196,39.4286,15400.0
2013-10-30 13:15:00,44.11,44.11,44.06,44.09,16600.0,39.4375,39.4375,39.3928,39.4196,16600.0
2013-10-30 13:20:00,44.09,44.09,44.01,44.04,23200.0,39.4196,39.4196,39.3481,39.3749,23200.0
2013-10-30 13:25:00,44.04,44.05,44.02,44.04,11400.0,39.3749,39.3839,39.3571,39.3749,11400.0
2013-10-30 13:30:00,44.03,44.05,44.01,44.04,11800.0,39.366,39.3839,39.3481,39.3749,11800.0
2013-10-30 13:35:00,44.03,44.08,44.02,44.08,23600.0,39.366,39.4107,39.3571,39.4107,23600.0
2013-10-30 13:40:00,44.08,44.08,44.0,44.01,24400.0,39.4107,39.4107,39.3392,39.3481,24400.0
2013-10-30 13:45:00,44.0,44.01,43.92,43.95,40800.0,39.3392,39.3481,39.2677,39.2945,40800.0
2013-10-30 13:50:00,43.95,44.02,43.95,44.02,18800.0,39.2945,39.3571,39.2945,39.3571,18800.0
2013-10-30 13:55:00,44.02,44.02,43.98,43.99,14200.0,39.3571,39.3571,39.3213,39.3302,14200.0
2013-10-30 14:00:00,44.0,44.17,43.95,44.08,44400.0,39.3392,39.4912,39.2945,39.4107,44400.0
2013-10-30 14:05:00,44.13,44.17,43.97,44.02,50000.0,39.4554,39.4912,39.3124,39.3571,50000.0
2013-10-30 14:10:00,44.02,44.09,43.98,44.04,29000.0,39.3571,39.4196,39.3213,39.3749,29000.0
2013-10-30 14:15:00,44.03,44.05,43.77,43.82,70000.0,39.366,39.3839,39.1335,39.1782,70000.0
2013-10-30 14:20:00,43.83,43.93,43.79,43.82,47600.0,39.1872,39.2766,39.1514,39.1782,47600.0
2013-10-30 14:25:00,43.82,43.85,43.7,43.85,46800.0,39.1782,39.2051,39.071,39.2051,46800.0
2013-10-30 14:30:00,43.85,43.9,43.81,43.9,36000.0,39.2051,39.2498,39.1693,39.2498,36000.0
2013-10-30 14:35:00,43.9,43.91,43.77,43.77,43400.0,39.2498,39.2587,39.1335,39.1335,43400.0
2013-10-30 14:40:00,43.79,43.85,43.69,43.69,48000.0,39.1514,39.2051,39.062,39.062,48000.0
2013-10-30 14:45:00,43.71,43.77,43.71,43.74,36200.0,39.0799,39.1335,39.0799,39.1067,36200.0
2013-10-30 14:50:00,43.74,43.76,43.65,43.67,57200.0,39.1067,39.1246,39.0263,39.0441,57200.0
2013-10-30 14:55:00,43.66,43.71,43.65,43.67,74600.0,39.0352,39.0799,39.0263,39.0441,74600.0
2013-10-30 15:00:00,43.68,43.83,43.68,43.83,41600.0,39.0531,39.1872,39.0531,39.1872,41600.0
2013-10-30 15:05:00,43.83,43.9,43.77,43.77,34400.0,39.1872,39.2498,39.1335,39.1335,34400.0
2013-10-30 15:10:00,43.77,43.77,43.71,43.76,35800.0,39.1335,39.1335,39.0799,39.1246,35800.0
2013-10-30 15:15:00,43.76,43.8,43.72,43.8,30000.0,39.1246,39.1604,39.0888,39.1604,30000.0
2013-10-30 15:20:00,43.8,43.87,43.8,43.85,45400.0,39.1604,39.223,39.1604,39.2051,45400.0
2013-10-30 15:25:00,43.85,43.85,43.82,43.83,48600.0,39.2051,39.2051,39.1782,39.1872,48600.0
2013-10-30 15:30:00,43.84,43.85,43.8,43.81,51800.0,39.1961,39.2051,39.1604,39.1693,51800.0
2013-10-30 15:35:00,43.81,43.83,43.75,43.82,69400.0,39.1693,39.1872,39.1157,39.1782,69400.0
2013-10-30 15:40:00,43.82,43.85,43.77,43.79,50400.0,39.1782,39.2051,39.1335,39.1514,50400.0
2013-10-30 15:45:00,43.78,43.81,43.72,43.75,69800.0,39.1425,39.1693,39.0888,39.1157,69800.0
2013-10-30 15:50:00,43.74,43.77,43.73,43.73,64600.0,39.1067,39.1335,39.0978,39.0978,64600.0
2013-10-30 15:55:00,43.73,43.78,43.7,43.72,144400.0,39.0978,39.1425,39.071,39.0888,144400.0
2013-10-31 09:30:00,43.62,43.79,43.44,43.49,193800.0,38.9994,39.1514,38.8385,38.8832,193800.0
2013-10-31 09:35:00,43.49,43.77,43.46,43.7,188200.0,38.8832,39.1335,38.8564,39.071,188200.0
2013-10-31 09:40:00,43.74,43.74,43.57,43.71,164000.0,39.1067,39.1067,38.9547,39.0799,164000.0
2013-10-31 09:45:00,43.79,43.99,43.78,43.9,50600.0,39.1514,39.3302,39.1425,39.2498,50600.0
2013-10-31 09:50:00,43.9,44.01,43.67,43.75,119800.0,39.2498,39.3481,39.0441,39.1157,119800.0
2013-10-31 09:55:00,43.76,43.8,43.65,43.67,33000.0,39.1246,39.1604,39.0263,39.0441,33000.0
2013-10-31 10:00:00,43.66,43.68,43.61,43.65,70600.0,39.0352,39.0531,38.9905,39.0263,70600.0
2013-10-31 10:05:00,43.63,43.72,43.62,43.71,18200.0,39.0084,39.0888,38.9994,39.0799,18200.0
2013-10-31 10:10:00,43.71,43.82,43.68,43.82,17200.0,39.0799,39.1782,39.0531,39.1782,17200.0
2013-10-31 10:15:00,43.82,43.84,43.77,43.81,20200.0,39.1782,39.1961,39.1335,39.1693,20200.0
2013-10-31 10:20:00,43.82,43.82,43.74,43.74,32800.0,39.1782,39.1782,39.1067,39.1067,32800.0
2013-10-31 10:25:00,43.76,43.81,43.75,43.76,27200.0,39.1246,39.1693,39.1157,39.1246,27200.0
2013-10-31 10:30:00,43.75,43.81,43.72,43.72,21800.0,39.1157,39.1693,39.0888,39.0888,21800.0
2013-10-31 10:35:00,43.72,43.72,43.56,43.56,97400.0,39.0888,39.0888,38.9458,38.9458,97400.0
2013-10-31 10:40:00,43.57,43.64,43.54,43.64,40800.0,38.9547,39.0173,38.9279,39.0173,40800.0
2013-10-31 10:45:00,43.62,43.68,43.54,43.55,69400.0,38.9994,39.0531,38.9279,38.9369,69400.0
2013-10-31 10:50:00,43.57,43.67,43.57,43.65,50400.0,38.9547,39.0441,38.9547,39.0263,50400.0
2013-10-31 10:55:00,43.65,43.68,43.62,43.67,18200.0,39.0263,39.0531,38.9994,39.0441,18200.0
2013-10-31 11:00:00,43.67,43.77,43.67,43.76,20200.0,39.0441,39.1335,39.0441,39.1246,20200.0
2013-10-31 11:05:00,43.76,43.76,43.72,43.76,14200.0,39.1246,39.1246,39.0888,39.1246,14200.0
2013-10-31 11:10:00,43.75,43.79,43.74,43.74,14400.0,39.1157,39.1514,39.1067,39.1067,14400.0
2013-10-31 11:15:00,43.75,43.8,43.72,43.78,74200.0,39.1157,39.1604,39.0888,39.1425,74200.0
2013-10-31 11:20:00,43.79,43.83,43.78,43.83,19200.0,39.1514,39.1872,39.1425,39.1872,19200.0
2013-10-31 11:25:00,43.81,43.81,43.77,43.78,12200.0,39.1693,39.1693,39.1335,39.1425,12200.0
2013-10-31 11:30:00,43.78,43.78,43.72,43.72,18400.0,39.1425,39.1425,39.0888,39.0888,18400.0
2013-10-31 11:35:00,43.72,43.76,43.69,43.76,23400.0,39.0888,39.1246,39.062,39.1246,23400.0
2013-10-31 11:40:00,43.75,43.76,43.69,43.69,13400.0,39.1157,39.1246,39.062,39.062,13400.0
2013-10-31 11:45:00,43.67,43.73,43.64,43.73,14000.0,39.0441,39.0978,39.0173,39.0978,14000.0
2013-10-31 11:50:00,43.74,43.77,43.71,43.72,15200.0,39.1067,39.1335,39.0799,39.0888,15200.0
2013-10-31 11:55:00,43.71,43.71,43.63,43.66,13000.0,39.0799,39.0799,39.0084,39.0352,13000.0
2013-10-31 12:00:00,43.68,43.68,43.66,43.66,9800.0,39.0531,39.0531,39.0352,39.0352,9800.0
2013-10-31 12:05:00,43.67,43.72,43.67,43.72,17000.0,39.0441,39.0888,39.0441,39.0888,17000.0
2013-10-31 12:10:00,43.72,43.73,43.69,43.69,8000.0,39.0888,39.0978,39.062,39.062,8000.0
2013-10-31 12:15:00,43.68,43.69,43.67,43.67,11000.0,39.0531,39.062,39.0441,39.0441,11000.0
2013-10-31 12:20:00,43.68,43.73,43.68,43.7,12800.0,39.0531,39.0978,39.0531,39.071,12800.0
2013-10-31 12:25:00,43.7,43.72,43.66,43.66,21400.0,39.071,39.0888,39.0352,39.0352,21400.0
2013-10-31 12:30:00,43.65,43.73,43.64,43.69,22600.0,39.0263,39.0978,39.0173,39.062,22600.0
2013-10-31 12:35:00,43.69,43.73,43.69,43.72,10800.0,39.062,39.0978,39.062,39.0888,10800.0
2013-10-31 12:40:00,43.71,43.73,43.7,43.71,17800.0,39.0799,39.0978,39.071,39.0799,17800.0
2013-10-31 12:45:00,43.7,43.7,43.63,43.63,9400.0,39.071,39.071,39.0084,39.0084,9400.0
2013-10-31 12:50:00,43.64,43.69,43.63,43.66,14600.0,39.0173,39.062,39.0084,39.0352,14600.0
2013-10-31 12:55:00,43.65,43.66,43.6,43.64,11200.0,39.0263,39.0352,38.9816,39.0173,11200.0
2013-10-31 13:00:00,43.63,43.64,43.63,43.63,10600.0,39.0084,39.0173,39.0084,39.0084,10600.0
2013-10-31 13:05:00,43.64,43.65,43.55,43.56,37600.0,39.0173,39.0263,38.9369,38.9458,37600.0
2013-10-31 13:10:00,43.56,43.6,43.55,43.59,20400.0,38.9458,38.9816,38.9369,38.9726,20400.0
2013-10-31 13:15:00,43.59,43.6,43.59,43.6,5800.0,38.9726,38.9816,38.9726,38.9816,5800.0
2013-10-31 13:20:00,43.61,43.61,43.55,43.55,23200.0,38.9905,38.9905,38.9369,38.9369,23200.0
2013-10-31 13:25:00,43.56,43.56,43.49,43.52,29200.0,38.9458,38.9458,38.8832,38.91,29200.0
2013-10-31 13:30:00,43.52,43.57,43.52,43.57,15800.0,38.91,38.9547,38.91,38.9547,15800.0
2013-10-31 13:35:00,43.57,43.58,43.53,43.58,11000.0,38.9547,38.9637,38.919,38.9637,11000.0
2013-10-31 13:40:00,43.58,43.59,43.55,43.57,42000.0,38.9637,38.9726,38.9369,38.9547,42000.0
2013-10-31 13:45:00,43.57,43.6,43.56,43.58,9200.0,38.9547,38.9816,38.9458,38.9637,9200.0
2013-10-31 13:50:00,43.57,43.58,43.54,43.57,16000.0,38.9547,38.9637,38.9279,38.9547,16000.0
2013-10-31 13:55:00,43.56,43.6,43.53,43.58,7600.0,38.9458,38.9816,38.919,38.9637,7600.0
2013-10-31 14:00:00,43.58,43.6,43.58,43.59,22200.0,38.9637,38.9816,38.9637,38.9726,22200.0
2013-10-31 14:05:00,43.6,43.63,43.58,43.62,19800.0,38.9816,39.0084,38.9637,38.9994,19800.0
2013-10-31 14:10:00,43.63,43.65,43.63,43.65,18800.0,39.0084,39.0263,39.0084,39.0263,18800.0
2013-10-31 14:15:00,43.67,43.71,43.66,43.68,22400.0,39.0441,39.0799,39.0352,39.0531,22400.0
2013-10-31 14:20:00,43.68,43.71,43.67,43.71,15800.0,39.0531,39.0799,39.0441,39.0799,15800.0
2013-10-31 14:25:00,43.71,43.76,43.71,43.73,14000.0,39.0799,39.1246,39.0799,39.0978,14000.0
2013-10-31 14:30:00,43.72,43.77,43.71,43.71,17600.0,39.0888,39.1335,39.0799,39.0799,17600.0
2013-10-31 14:35:00,43.72,43.74,43.71,43.74,6600.0,39.0888,39.1067,39.0799,39.1067,6600.0
2013-10-31 14:40:00,43.75,43.77,43.74,43.77,14000.0,39.1157,39.1335,39.1067,39.1335,14000.0
2013-10-31 14:45:00,43.77,43.77,43.72,43.75,17400.0,39.1335,39.1335,39.0888,39.1157,17400.0
2013-10-31 14:50:00,43.74,43.76,43.73,43.76,22200.0,39.1067,39.1246,39.0978,39.1246,22200.0
2013-10-31 14:55:00,43.75,43.79,43.74,43.74,17000.0,39.1157,39.1514,39.1067,39.1067,17000.0
2013-10-31 15:00:00,43.73,43.73,43.68,43.69,19200.0,39.0978,39.0978,39.0531,39.062,19200.0
2013-10-31 15:05:00,43.69,43.69,43.63,43.66,24200.0,39.062,39.062,39.0084,39.0352,24200.0
2013-10-31 15:10:00,43.66,43.71,43.63,43.71,26600.0,39.0352,39.0799,39.0084,39.0799,26600.0
2013-10-31 15:15:00,43.7,43.74,43.69,43.73,27800.0,39.071,39.1067,39.062,39.0978,27800.0
2013-10-31 15:20:00,43.73,43.77,43.71,43.73,27400.0,39.0978,39.1335,39.0799,39.0978,27400.0
2013-10-31 15:25:00,43.73,43.73,43.63,43.65,23600.0,39.0978,39.0978,39.0084,39.0263,23600.0
2013-10-31 15:30:00,43.63,43.66,43.63,43.63,20200.0,39.0084,39.0352,39.0084,39.0084,20200.0
2013-10-31 15:35:00,43.64,43.7,43.64,43.66,23400.0,39.0173,39.071,39.0173,39.0352,23400.0
2013-10-31 15:40:00,43.66,43.67,43.63,43.66,28000.0,39.0352,39.0441,39.0084,39.0352,28000.0
2013-10-31 15:45:00,43.66,43.66,43.58,43.62,47000.0,39.0352,39.0352,38.9637,38.9994,47000.0
2013-10-31 15:50:00,43.61,43.61,43.5,43.57,155000.0,38.9905,38.9905,38.8921,38.9547,155000.0
2013-10-31 15:55:00,43.57,43.57,43.44,43.47,225600.0,38.9547,38.9547,38.8385,38.8653,225600.0
2013-11-01 09:30:00,43.68,43.8,43.52,43.77,123200.0,39.0531,39.1604,38.91,39.1335,123200.0
2013-11-01 09:35:00,43.77,43.79,43.66,43.7,48400.0,39.1335,39.1514,39.0352,39.071,48400.0
2013-11-01 09:40:00,43.69,43.8,43.67,43.75,207600.0,39.062,39.1604,39.0441,39.1157,207600.0
2013-11-01 09:45:00,43.75,43.79,43.63,43.71,33400.0,39.1157,39.1514,39.0084,39.0799,33400.0
2013-11-01 09:50:00,43.69,43.75,43.62,43.62,36600.0,39.062,39.1157,38.9994,38.9994,36600.0
2013-11-01 09:55:00,43.62,43.66,43.55,43.57,27400.0,38.9994,39.0352,38.9369,38.9547,27400.0
2013-11-01 10:00:00,43.58,43.61,43.52,43.54,34800.0,38.9637,38.9905,38.91,38.9279,34800.0
2013-11-01 10:05:00,43.54,43.8,43.54,43.71,42600.0,38.9279,39.1604,38.9279,39.0799,42600.0
2013-11-01 10:10:00,43.71,43.74,43.62,43.63,39600.0,39.0799,39.1067,38.9994,39.0084,39600.0
2013-11-01 10:15:00,43.63,43.65,43.45,43.47,78800.0,39.0084,39.0263,38.8474,38.8653,78800.0
2013-11-01 10:20:00,43.45,43.45,43.31,43.43,85400.0,38.8474,38.8474,38.7223,38.8296,85400.0
2013-11-01 10:25:00,43.43,43.43,43.38,43.39,12200.0,38.8296,38.8296,38.7849,38.7938,12200.0
2013-11-01 10:30:00,43.39,43.46,43.36,43.46,27000.0,38.7938,38.8564,38.767,38.8564,27000.0
2013-11-01 10:35:00,43.43,43.46,43.39,43.41,17200.0,38.8296,38.8564,38.7938,38.8117,17200.0
2013-11-01 10:40:00,43.42,43.5,43.4,43.5,124000.0,38.8206,38.8921,38.8027,38.8921,124000.0
2013-11-01 10:45:00,43.5,43.51,43.43,43.43,23400.0,38.8921,38.9011,38.8296,38.8296,23400.0
2013-11-01 10:50:00,43.42,43.5,43.42,43.48,30400.0,38.8206,38.8921,38.8206,38.8743,30400.0
2013-11-01 10:55:00,43.48,43.48,43.4,43.44,11000.0,38.8743,38.8743,38.8027,38.8385,11000.0
2013-11-01 11:00:00,43.43,43.46,43.35,43.35,12200.0,38.8296,38.8564,38.758,38.758,12200.0
2013-11-01 11:05:00,43.35,43.38,43.29,43.34,24600.0,38.758,38.7849,38.7044,38.7491,24600.0
2013-11-01 11:10:00,43.34,43.38,43.26,43.32,26600.0,38.7491,38.7849,38.6776,38.7312,26600.0
2013-11-01 11:15:00,43.32,43.32,43.16,43.29,47400.0,38.7312,38.7312,38.5882,38.7044,47400.0
2013-11-01 11:20:00,43.29,43.31,43.26,43.3,13200.0,38.7044,38.7223,38.6776,38.7133,13200.0
2013-11-01 11:25:00,43.28,43.34,43.26,43.3,31000.0,38.6955,38.7491,38.6776,38.7133,31000.0
2013-11-01 11:30:00,43.29,43.34,43.27,43.31,14800.0,38.7044,38.7491,38.6865,38.7223,14800.0
2013-11-01 11:35:00,43.33,43.34,43.28,43.29,16400.0,38.7402,38.7491,38.6955,38.7044,16400.0
2013-11-01 11:40:00,43.31,43.31,43.23,43.26,13400.0,38.7223,38.7223,38.6507,38.6776,13400.0
2013-11-01 11:45:00,43.24,43.27,43.23,43.27,11800.0,38.6597,38.6865,38.6507,38.6865,11800.0
2013-11-01 11:50:00,43.27,43.31,43.23,43.23,24000.0,38.6865,38.7223,38.6507,38.6507,24000.0
2013-11-01 11:55:00,43.25,43.27,43.23,43.26,31800.0,38.6686,38.6865,38.6507,38.6776,31800.0
2013-11-01 12:00:00,43.26,43.26,43.21,43.24,53200.0,38.6776,38.6776,38.6329,38.6597,53200.0
2013-11-01 12:05:00,43.25,43.26,43.14,43.19,24000.0,38.6686,38.6776,38.5703,38.615,24000.0
2013-11-01 12:10:00,43.2,43.24,43.19,43.19,10600.0,38.6239,38.6597,38.615,38.615,10600.0
2013-11-01 12:15:00,43.2,43.24,43.15,43.15,42800.0,38.6239,38.6597,38.5792,38.5792,42800.0
2013-11-01 12:20:00,43.15,43.31,43.15,43.3,37600.0,38.5792,38.7223,38.5792,38.7133,37600.0
2013-11-01 12:25:00,43.31,43.43,43.31,43.41,46200.0,38.7223,38.8296,38.7223,38.8117,46200.0
2013-11-01 12:30:00,43.41,43.41,43.38,43.39,25600.0,38.8117,38.8117,38.7849,38.7938,25600.0
2013-11-01 12:35:00,43.38,43.49,43.38,43.49,28400.0,38.7849,38.8832,38.7849,38.8832,28400.0
2013-11-01 12:40:00,43.49,43.5,43.48,43.49,40800.0,38.8832,38.8921,38.8743,38.8832,40800.0
2013-11-01 12:45:00,43.49,43.62,43.49,43.6,60200.0,38.8832,38.9994,38.8832,38.9816,60200.0
2013-11-01 12:50:00,43.6,43.65,43.6,43.62,46800.0,38.9816,39.0263,38.9816,38.9994,46800.0
2013-11-01 12:55:00,43.63,43.67,43.62,43.63,38200.0,39.0084,39.0441,38.9994,39.0084,38200.0
2013-11-01 13:00:00,43.63,43.66,43.6,43.65,27400.0,39.0084,39.0352,38.9816,39.0263,27400.0
2013-11-01 13:05:00,43.63,43.63,43.6,43.61,16400.0,39.0084,39.0084,38.9816,38.9905,16400.0
2013-11-01 13:10:00,43.61,43.62,43.56,43.57,19000.0,38.9905,38.9994,38.9458,38.9547,19000.0
2013-11-01 13:15:00,43.57,43.59,43.55,43.58,14600.0,38.9547,38.9726,38.9369,38.9637,14600.0
2013-11-01 13:20:00,43.57,43.57,43.5,43.5,18400.0,38.9547,38.9547,38.8921,38.8921,18400.0
2013-11-01 13:25:00,43.51,43.55,43.51,43.54,21000.0,38.9011,38.9369,38.9011,38.9279,21000.0
2013-11-01 13:30:00,43.53,43.54,43.45,43.46,54400.0,38.919,38.9279,38.8474,38.8564,54400.0
2013-11-01 13:35:00,43.46,43.59,43.46,43.59,14200.0,38.8564,38.9726,38.8564,38.9726,14200.0
2013-11-01 13:40:00,43.58,43.6,43.52,43.52,23000.0,38.9637,38.9816,38.91,38.91,23000.0
2013-11-01 13:45:00,43.53,43.57,43.49,43.57,45400.0,38.919,38.9547,38.8832,38.9547,45400.0
2013-11-01 13:50:00,43.57,43.6,43.53,43.54,21800.0,38.9547,38.9816,38.919,38.9279,21800.0
2013-11-01 13:55:00,43.55,43.55,43.49,43.51,17200.0,38.9369,38.9369,38.8832,38.9011,17200.0
2013-11-01 14:00:00,43.5,43.54,43.49,43.54,17400.0,38.8921,38.9279,38.8832,38.9279,17400.0
2013-11-01 14:05:00,43.54,43.57,43.51,43.56,26400.0,38.9279,38.9547,38.9011,38.9458,26400.0
2013-11-01 14:10:00,43.55,43.56,43.49,43.51,37400.0,38.9369,38.9458,38.8832,38.9011,37400.0
2013-11-01 14:15:00,43.51,43.54,43.48,43.49,46000.0,38.9011,38.9279,38.8743,38.8832,46000.0
2013-11-01 14:20:00,43.49,43.59,43.49,43.55,21200.0,38.8832,38.9726,38.8832,38.9369,21200.0
2013-11-01 14:25:00,43.55,43.55,43.49,43.53,19800.0,38.9369,38.9369,38.8832,38.919,19800.0
2013-11-01 14:30:00,43.52,43.58,43.49,43.56,24200.0,38.91,38.9637,38.8832,38.9458,24200.0
2013-11-01 14:35:00,43.56,43.58,43.53,43.56,13600.0,38.9458,38.9637,38.919,38.9458,13600.0
2013-11-01 14:40:00,43.57,43.66,43.56,43.63,17400.0,38.9547,39.0352,38.9458,39.0084,17400.0
2013-11-01 14:45:00,43.64,43.65,43.59,43.63,19000.0,39.0173,39.0263,38.9726,39.0084,19000.0
2013-11-01 14:50:00,43.63,43.67,43.61,43.61,21000.0,39.0084,39.0441,38.9905,38.9905,21000.0
2013-11-01 14:55:00,43.62,43.63,43.59,43.59,17800.0,38.9994,39.0084,38.9726,38.9726,17800.0
2013-11-01 15:00:00,43.6,43.67,43.59,43.66,22600.0,38.9816,39.0441,38.9726,39.0352,22600.0
2013-11-01 15:05:00,43.67,43.72,43.67,43.69,20600.0,39.0441,39.0888,39.0441,39.062,20600.0
2013-11-01 15:10:00,43.7,43.77,43.7,43.75,23000.0,39.071,39.1335,39.071,39.1157,23000.0
2013-11-01 15:15:00,43.75,43.75,43.66,43.66,18400.0,39.1157,39.1157,39.0352,39.0352,18400.0
2013-11-01 15:20:00,43.66,43.68,43.63,43.63,36400.0,39.0352,39.0531,39.0084,39.0084,36400.0
2013-11-01 15:25:00,43.63,43.66,43.63,43.66,31400.0,39.0084,39.0352,39.0084,39.0352,31400.0
2013-11-01 15:30:00,43.65,43.67,43.63,43.66,31600.0,39.0263,39.0441,39.0084,39.0352,31600.0
2013-11-01 15:35:00,43.66,43.67,43.66,43.66,25400.0,39.0352,39.0441,39.0352,39.0352,25400.0
2013-11-01 15:40:00,43.66,43.72,43.66,43.72,39800.0,39.0352,39.0888,39.0352,39.0888,39800.0
2013-11-01 15:45:00,43.72,43.75,43.72,43.74,55000.0,39.0888,39.1157,39.0888,39.1067,55000.0
2013-11-01 15:50:00,43.74,43.77,43.72,43.77,99600.0,39.1067,39.1335,39.0888,39.1335,99600.0
2013-11-01 15:55:00,43.76,43.77,43.74,43.77,229000.0,39.1246,39.1335,39.1067,39.1335,229000.0
2013-11-04 09:30:00,43.87,43.92,43.83,43.83,51600.0,39.223,39.2677,39.1872,39.1872,51600.0
2013-11-04 09:35:00,43.83,43.87,43.59,43.63,35800.0,39.1872,39.223,38.9726,39.0084,35800.0
2013-11-04 09:40:00,43.63,43.67,43.51,43.67,77400.0,39.0084,39.0441,38.9011,39.0441,77400.0
2013-11-04 09:45:00,43.62,43.62,43.35,43.35,47600.0,38.9994,38.9994,38.758,38.758,47600.0
2013-11-04 09:50:00,43.37,43.43,43.24,43.26,73800.0,38.7759,38.8296,38.6597,38.6776,73800.0
2013-11-04 09:55:00,43.27,43.29,43.14,43.22,59200.0,38.6865,38.7044,38.5703,38.6418,59200.0
2013-11-04 10:00:00,43.19,43.44,43.17,43.44,65200.0,38.615,38.8385,38.5971,38.8385,65200.0
2013-11-04 10:05:00,43.44,43.51,43.4,43.41,49200.0,38.8385,38.9011,38.8027,38.8117,49200.0
2013-11-04 10:10:00,43.38,43.47,43.32,43.37,95400.0,38.7849,38.8653,38.7312,38.7759,95400.0
2013-11-04 10:15:00,43.36,43.38,43.31,43.35,37200.0,38.767,38.7849,38.7223,38.758,37200.0
2013-11-04 10:20:00,43.35,43.4,43.34,43.35,34400.0,38.758,38.8027,38.7491,38.758,34400.0
2013-11-04 10:25:00,43.34,43.37,43.34,43.34,18200.0,38.7491,38.7759,38.7491,38.7491,18200.0
2013-11-04 10:30:00,43.34,43.39,43.33,43.38,46800.0,38.7491,38.7938,38.7402,38.7849,46800.0
2013-11-04 10:35:00,43.38,43.51,43.38,43.48,63200.0,38.7849,38.9011,38.7849,38.8743,63200.0
2013-11-04 10:40:00,43.47,43.5,43.45,43.47,125400.0,38.8653,38.8921,38.8474,38.8653,125400.0
2013-11-04 10:45:00,43.46,43.47,43.37,43.38,51200.0,38.8564,38.8653,38.7759,38.7849,51200.0
2013-11-04 10:50:00,43.37,43.39,43.28,43.28,27600.0,38.7759,38.7938,38.6955,38.6955,27600.0
2013-11-04 10:55:00,43.28,43.3,43.24,43.26,28600.0,38.6955,38.7133,38.6597,38.6776,28600.0
2013-11-04 11:00:00,43.24,43.31,43.22,43.24,17000.0,38.6597,38.7223,38.6418,38.6597,17000.0
2013-11-04 11:05:00,43.24,43.3,43.24,43.28,22400.0,38.6597,38.7133,38.6597,38.6955,22400.0
2013-11-04 11:10:00,43.29,43.33,43.27,43.3,29200.0,38.7044,38.7402,38.6865,38.7133,29200.0
2013-11-04 11:15:00,43.31,43.33,43.29,43.31,17000.0,38.7223,38.7402,38.7044,38.7223,17000.0
2013-11-04 11:20:00,43.31,43.33,43.26,43.28,24200.0,38.7223,38.7402,38.6776,38.6955,24200.0
2013-11-04 11:25:00,43.31,43.31,43.27,43.29,15400.0,38.7223,38.7223,38.6865,38.7044,15400.0
2013-11-04 11:30:00,43.29,43.31,43.27,43.29,27600.0,38.7044,38.7223,38.6865,38.7044,27600.0
2013-11-04 11:35:00,43.29,43.32,43.29,43.31,24400.0,38.7044,38.7312,38.7044,38.7223,24400.0
2013-11-04 11:40:00,43.3,43.34,43.3,43.32,21600.0,38.7133,38.7491,38.7133,38.7312,21600.0
2013-11-04 11:45:00,43.32,43.32,43.27,43.3,28600.0,38.7312,38.7312,38.6865,38.7133,28600.0
2013-11-04 11:50:00,43.29,43.38,43.29,43.37,52400.0,38.7044,38.7849,38.7044,38.7759,52400.0
2013-11-04 11:55:00,43.37,43.38,43.27,43.29,119000.0,38.7759,38.7849,38.6865,38.7044,119000.0
2013-11-04 12:00:00,43.29,43.29,43.23,43.26,27600.0,38.7044,38.7044,38.6507,38.6776,27600.0
2013-11-04 12:05:00,43.28,43.31,43.25,43.28,30600.0,38.6955,38.7223,38.6686,38.6955,30600.0
2013-11-04 12:10:00,43.27,43.29,43.25,43.29,16000.0,38.6865,38.7044,38.6686,38.7044,16000.0
2013-11-04 12:15:00,43.27,43.28,43.24,43.24,52000.0,38.6865,38.6955,38.6597,38.6597,52000.0
2013-11-04 12:20:00,43.24,43.29,43.23,43.29,22600.0,38.6597,38.7044,38.6507,38.7044,22600.0
2013-11-04 12:25:00,43.29,43.32,43.26,43.27,26800.0,38.7044,38.7312,38.6776,38.6865,26800.0
2013-11-04 12:30:00,43.27,43.31,43.26,43.31,73000.0,38.6865,38.7223,38.6776,38.7223,73000.0
2013-11-04 12:35:00,43.31,43.32,43.27,43.32,27800.0,38.7223,38.7312,38.6865,38.7312,27800.0
2013-11-04 12:40:00,43.32,43.32,43.29,43.29,20000.0,38.7312,38.7312,38.7044,38.7044,20000.0
2013-11-04 12:45:00,43.27,43.31,43.26,43.27,40000.0,38.6865,38.7223,38.6776,38.6865,40000.0
2013-11-04 12:50:00,43.27,43.27,43.23,43.24,30800.0,38.6865,38.6865,38.6507,38.6597,30800.0
2013-11-04 12:55:00,43.24,43.24,43.2,43.21,52200.0,38.6597,38.6597,38.6239,38.6329,52200.0
2013-11-04 13:00:00,43.2,43.2,43.07,43.18,82200.0,38.6239,38.6239,38.5077,38.606,82200.0
2013-11-04 13:05:00,43.18,43.24,43.17,43.18,21600.0,38.606,38.6597,38.5971,38.606,21600.0
2013-11-04 13:10:00,43.2,43.2,43.11,43.12,36200.0,38.6239,38.6239,38.5435,38.5524,36200.0
2013-11-04 13:15:00,43.13,43.16,43.1,43.12,40000.0,38.5613,38.5882,38.5345,38.5524,40000.0
2013-11-04 13:20:00,43.14,43.19,43.12,43.19,22400.0,38.5703,38.615,38.5524,38.615,22400.0
2013-11-04 13:25:00,43.19,43.27,43.18,43.21,73800.0,38.615,38.6865,38.606,38.6329,73800.0
2013-11-04 13:30:00,43.21,43.25,43.21,43.23,19600.0,38.6329,38.6686,38.6329,38.6507,19600.0
2013-11-04 13:35:00,43.23,43.25,43.2,43.23,32200.0,38.6507,38.6686,38.6239,38.6507,32200.0
2013-11-04 13:40:00,43.24,43.25,43.23,43.24,21000.0,38.6597,38.6686,38.6507,38.6597,21000.0
2013-11-04 13:45:00,43.23,43.26,43.23,43.25,25000.0,38.6507,38.6776,38.6507,38.6686,25000.0
2013-11-04 13:50:00,43.25,43.32,43.23,43.31,73800.0,38.6686,38.7312,38.6507,38.7223,73800.0
2013-11-04 13:55:00,43.32,43.34,43.28,43.34,20800.0,38.7312,38.7491,38.6955,38.7491,20800.0
2013-11-04 14:00:00,43.34,43.34,43.25,43.25,52800.0,38.7491,38.7491,38.6686,38.6686,52800.0
2013-11-04 14:05:00,43.25,43.28,43.24,43.27,63800.0,38.6686,38.6955,38.6597,38.6865,63800.0
2013-11-04 14:10:00,43.27,43.27,43.22,43.24,29000.0,38.6865,38.6865,38.6418,38.6597,29000.0
2013-11-04 14:15:00,43.24,43.26,43.22,43.24,31400.0,38.6597,38.6776,38.6418,38.6597,31400.0
2013-11-04 14:20:00,43.24,43.32,43.24,43.25,57800.0,38.6597,38.7312,38.6597,38.6686,57800.0
2013-11-04 14:25:00,43.25,43.27,43.23,43.25,58800.0,38.6686,38.6865,38.6507,38.6686,58800.0
2013-11-04 14:30:00,43.25,43.31,43.24,43.28,36400.0,38.6686,38.7223,38.6597,38.6955,36400.0
2013-11-04 14:35:00,43.29,43.37,43.28,43.35,28200.0,38.7044,38.7759,38.6955,38.758,28200.0
2013-11-04 14:40:00,43.35,43.37,43.28,43.32,42600.0,38.758,38.7759,38.6955,38.7312,42600.0
2013-11-04 14:45:00,43.32,43.4,43.29,43.3,49400.0,38.7312,38.8027,38.7044,38.7133,49400.0
2013-11-04 14:50:00,43.31,43.37,43.3,43.31,23200.0,38.7223,38.7759,38.7133,38.7223,23200.0
2013-11-04 14:55:00,43.32,43.36,43.31,43.33,31000.0,38.7312,38.767,38.7223,38.7402,31000.0
2013-11-04 15:00:00,43.35,43.36,43.33,43.34,34200.0,38.758,38.767,38.7402,38.7491,34200.0
2013-11-04 15:05:00,43.34,43.34,43.3,43.32,36000.0,38.7491,38.7491,38.7133,38.7312,36000.0
2013-11-04 15:10:00,43.33,43.35,43.32,43.34,48200.0,38.7402,38.758,38.7312,38.7491,48200.0
2013-11-04 15:15:00,43.34,43.36,43.33,43.36,24000.0,38.7491,38.767,38.7402,38.767,24000.0
2013-11-04 15:20:00,43.36,43.36,43.27,43.29,69800.0,38.767,38.767,38.6865,38.7044,69800.0
2013-11-04 15:25:00,43.29,43.34,43.29,43.33,64800.0,38.7044,38.7491,38.7044,38.7402,64800.0
2013-11-04 15:30:00,43.34,43.35,43.31,43.33,49000.0,38.7491,38.758,38.7223,38.7402,49000.0
2013-11-04 15:35:00,43.34,43.37,43.34,43.35,64400.0,38.7491,38.7759,38.7491,38.758,64400.0
2013-11-04 15:40:00,43.35,43.35,43.34,43.35,82000.0,38.758,38.758,38.7491,38.758,82000.0
2013-11-04 15:45:00,43.35,43.35,43.34,43.35,110600.0,38.758,38.758,38.7491,38.758,110600.0
2013-11-04 15:50:00,43.35,43.38,43.33,43.35,95400.0,38.758,38.7849,38.7402,38.758,95400.0
2013-11-04 15:55:00,43.35,43.48,43.34,43.44,222800.0,38.758,38.8743,38.7491,38.8385,222800.0
2013-11-05 09:30:00,45.34,45.35,44.75,44.98,482800.0,40.5372,40.5462,40.0097,40.2154,482800.0
2013-11-05 09:35:00,44.98,45.01,44.65,44.77,321200.0,40.2154,40.2422,39.9203,40.0276,321200.0
2013-11-05 09:40:00,44.84,44.87,44.34,44.34,270400.0,40.0902,40.117,39.6432,39.6432,270400.0
2013-11-05 09:45:00,44.34,44.37,43.71,44.2,351600.0,39.6432,39.67,39.0799,39.518,351600.0
2013-11-05 09:50:00,44.13,44.17,43.6,44.0,431000.0,39.4554,39.4912,38.9816,39.3392,431000.0
2013-11-05 09:55:00,43.99,44.18,43.95,44.13,245400.0,39.3302,39.5001,39.2945,39.4554,245400.0
2013-11-05 10:00:00,44.16,44.32,44.03,44.24,176000.0,39.4822,39.6253,39.366,39.5538,176000.0
2013-11-05 10:05:00,44.24,44.33,43.9,44.07,195400.0,39.5538,39.6342,39.2498,39.4018,195400.0
2013-11-05 10:10:00,44.07,44.25,44.07,44.2,182800.0,39.4018,39.5627,39.4018,39.518,182800.0
2013-11-05 10:15:00,44.21,44.25,44.12,44.16,182800.0,39.5269,39.5627,39.4465,39.4822,182800.0
2013-11-05 10:20:00,44.15,44.25,44.15,44.21,86400.0,39.4733,39.5627,39.4733,39.5269,86400.0
2013-11-05 10:25:00,44.24,44.42,44.2,44.25,171600.0,39.5538,39.7147,39.518,39.5627,171600.0
2013-11-05 10:30:00,44.24,44.27,44.14,44.22,46000.0,39.5538,39.5806,39.4644,39.5359,46000.0
2013-11-05 10:35:00,44.22,44.27,44.2,44.24,56400.0,39.5359,39.5806,39.518,39.5538,56400.0
2013-11-05 10:40:00,44.26,44.26,44.1,44.19,88800.0,39.5716,39.5716,39.4286,39.5091,88800.0
2013-11-05 10:45:00,44.2,44.21,44.0,44.1,55600.0,39.518,39.5269,39.3392,39.4286,55600.0
2013-11-05 10:50:00,44.1,44.26,44.1,44.24,49600.0,39.4286,39.5716,39.4286,39.5538,49600.0
2013-11-05 10:55:00,44.24,44.26,44.15,44.19,46400.0,39.5538,39.5716,39.4733,39.5091,46400.0
2013-11-05 11:00:00,44.18,44.24,44.17,44.2,43600.0,39.5001,39.5538,39.4912,39.518,43600.0
2013-11-05 11:05:00,44.18,44.24,44.16,44.21,89400.0,39.5001,39.5538,39.4822,39.5269,89400.0
2013-11-05 11:10:00,44.21,44.24,44.17,44.19,94600.0,39.5269,39.5538,39.4912,39.5091,94600.0
2013-11-05 11:15:00,44.19,44.2,44.05,44.13,44800.0,39.5091,39.518,39.3839,39.4554,44800.0
2013-11-05 11:20:00,44.13,44.15,44.06,44.06,28200.0,39.4554,39.4733,39.3928,39.3928,28200.0
2013-11-05 11:25:00,44.04,44.1,44.02,44.07,47400.0,39.3749,39.4286,39.3571,39.4018,47400.0
2013-11-05 11:30:00,44.08,44.1,44.04,44.09,28800.0,39.4107,39.4286,39.3749,39.4196,28800.0
2013-11-05 11:35:00,44.08,44.16,44.07,44.15,83400.0,39.4107,39.4822,39.4018,39.4733,83400.0
2013-11-05 11:40:00,44.15,44.18,44.14,44.17,31000.0,39.4733,39.5001,39.4644,39.4912,31000.0
2013-11-05 11:45:00,44.17,44.2,44.14,44.19,31600.0,39.4912,39.518,39.4644,39.5091,31600.0
2013-11-05 11:50:00,44.19,44.2,43.88,44.09,125200.0,39.5091,39.518,39.2319,39.4196,125200.0
2013-11-05 11:55:00,44.12,44.16,44.04,44.13,63600.0,39.4465,39.4822,39.3749,39.4554,63600.0
2013-11-05 12:00:00,44.13,44.18,44.13,44.13,43000.0,39.4554,39.5001,39.4554,39.4554,43000.0
2013-11-05 12:05:00,44.13,44.17,44.12,44.15,12600.0,39.4554,39.4912,39.4465,39.4733,12600.0
2013-11-05 12:10:00,44.13,44.2,44.11,44.19,24600.0,39.4554,39.518,39.4375,39.5091,24600.0
2013-11-05 12:15:00,44.18,44.19,44.16,44.18,19600.0,39.5001,39.5091,39.4822,39.5001,19600.0
2013-11-05 12:20:00,44.18,44.22,44.13,44.13,47800.0,39.5001,39.5359,39.4554,39.4554,47800.0
2013-11-05 12:25:00,44.13,44.18,44.1,44.18,28600.0,39.4554,39.5001,39.4286,39.5001,28600.0
2013-11-05 12:30:00,44.18,44.2,44.14,44.17,32600.0,39.5001,39.518,39.4644,39.4912,32600.0
2013-11-05 12:35:00,44.16,44.25,44.15,44.24,61600.0,39.4822,39.5627,39.4733,39.5538,61600.0
2013-11-05 12:40:00,44.25,44.33,44.24,44.33,41000.0,39.5627,39.6342,39.5538,39.6342,41000.0
2013-11-05 12:45:00,44.33,44.47,44.23,44.47,260000.0,39.6342,39.7594,39.5448,39.7594,260000.0
2013-11-05 12:50:00,44.46,44.58,44.45,44.52,73200.0,39.7505,39.8577,39.7415,39.8041,73200.0
2013-11-05 12:55:00,44.51,44.63,44.51,44.62,89200.0,39.7952,39.9024,39.7952,39.8935,89200.0
2013-11-05 13:00:00,44.6,44.68,44.59,44.68,102000.0,39.8756,39.9472,39.8667,39.9472,102000.0
2013-11-05 13:05:00,44.64,44.72,44.52,44.52,61200.0,39.9114,39.9829,39.8041,39.8041,61200.0
2013-11-05 13:10:00,44.5,44.52,44.45,44.46,53800.0,39.7862,39.8041,39.7415,39.7505,53800.0
2013-11-05 13:15:00,44.46,44.6,44.46,44.59,26400.0,39.7505,39.8756,39.7505,39.8667,26400.0
2013-11-05 13:20:00,44.56,44.67,44.56,44.62,21000.0,39.8399,39.9382,39.8399,39.8935,21000.0
2013-11-05 13:25:00,44.63,44.66,44.53,44.58,34800.0,39.9024,39.9293,39.813,39.8577,34800.0
2013-11-05 13:30:00,44.6,44.63,44.58,44.59,31200.0,39.8756,39.9024,39.8577,39.8667,31200.0
2013-11-05 13:35:00,44.58,44.65,44.58,44.62,19400.0,39.8577,39.9203,39.8577,39.8935,19400.0
2013-11-05 13:40:00,44.63,44.74,44.63,44.72,39600.0,39.9024,40.0008,39.9024,39.9829,39600.0
2013-11-05 13:45:00,44.72,44.76,44.72,44.72,86800.0,39.9829,40.0187,39.9829,39.9829,86800.0
2013-11-05 13:50:00,44.74,44.91,44.72,44.89,119200.0,40.0008,40.1528,39.9829,40.1349,119200.0
2013-11-05 13:55:00,44.91,44.92,44.87,44.89,67400.0,40.1528,40.1617,40.117,40.1349,67400.0
2013-11-05 14:00:00,44.89,44.92,44.88,44.92,65800.0,40.1349,40.1617,40.126,40.1617,65800.0
2013-11-05 14:05:00,44.9,44.92,44.79,44.83,50600.0,40.1438,40.1617,40.0455,40.0813,50600.0
2013-11-05 14:10:00,44.83,44.9,44.83,44.87,29600.0,40.0813,40.1438,40.0813,40.117,29600.0
2013-11-05 14:15:00,44.88,44.92,44.88,44.9,84200.0,40.126,40.1617,40.126,40.1438,84200.0
2013-11-05 14:20:00,44.92,45.0,44.9,44.92,41800.0,40.1617,40.2333,40.1438,40.1617,41800.0
2013-11-05 14:25:00,44.92,44.98,44.92,44.94,54000.0,40.1617,40.2154,40.1617,40.1796,54000.0
2013-11-05 14:30:00,44.96,45.01,44.94,44.99,50000.0,40.1975,40.2422,40.1796,40.2243,50000.0
2013-11-05 14:35:00,45.0,45.01,44.93,44.98,46400.0,40.2333,40.2422,40.1707,40.2154,46400.0
2013-11-05 14:40:00,44.98,44.99,44.91,44.92,125000.0,40.2154,40.2243,40.1528,40.1617,125000.0
2013-11-05 14:45:00,44.91,44.99,44.88,44.95,108800.0,40.1528,40.2243,40.126,40.1886,108800.0
2013-11-05 14:50:00,44.93,44.95,44.9,44.93,32200.0,40.1707,40.1886,40.1438,40.1707,32200.0
2013-11-05 14:55:00,44.94,45.0,44.94,44.99,28200.0,40.1796,40.2333,40.1796,40.2243,28200.0
2013-11-05 15:00:00,44.99,45.0,44.93,44.94,58800.0,40.2243,40.2333,40.1707,40.1796,58800.0
2013-11-05 15:05:00,44.94,44.95,44.83,44.88,48400.0,40.1796,40.1886,40.0813,40.126,48400.0
2013-11-05 15:10:00,44.87,44.9,44.83,44.84,56600.0,40.117,40.1438,40.0813,40.0902,56600.0
2013-11-05 15:15:00,44.84,44.84,44.71,44.74,46400.0,40.0902,40.0902,39.974,40.0008,46400.0
2013-11-05 15:20:00,44.74,44.75,44.67,44.67,49400.0,40.0008,40.0097,39.9382,39.9382,49400.0
2013-11-05 15:25:00,44.67,44.79,44.67,44.75,72200.0,39.9382,40.0455,39.9382,40.0097,72200.0
2013-11-05 15:30:00,44.76,44.87,44.76,44.79,67800.0,40.0187,40.117,40.0187,40.0455,67800.0
2013-11-05 15:35:00,44.8,44.81,44.74,44.76,58400.0,40.0544,40.0634,40.0008,40.0187,58400.0
2013-11-05 15:40:00,44.76,44.81,44.72,44.74,73000.0,40.0187,40.0634,39.9829,40.0008,73000.0
2013-11-05 15:45:00,44.74,44.78,44.74,44.78,107800.0,40.0008,40.0366,40.0008,40.0366,107800.0
2013-11-05 15:50:00,44.77,44.8,44.74,44.75,143000.0,40.0276,40.0544,40.0008,40.0097,143000.0
2013-11-05 15:55:00,44.75,44.84,44.74,44.79,352000.0,40.0097,40.0902,40.0008,40.0455,352000.0
2013-11-06 09:30:00,45.24,45.33,44.98,45.31,106800.0,40.4478,40.5283,40.2154,40.5104,106800.0
2013-11-06 09:35:00,45.28,45.43,45.2,45.43,61600.0,40.4836,40.6177,40.4121,40.6177,61600.0
2013-11-06 09:40:00,45.39,45.4,45.21,45.27,103600.0,40.5819,40.5909,40.421,40.4747,103600.0
2013-11-06 09:45:00,45.3,45.32,45.19,45.29,43600.0,40.5015,40.5194,40.4031,40.4925,43600.0
2013-11-06 09:50:00,45.28,45.45,45.24,45.44,69400.0,40.4836,40.6356,40.4478,40.6266,69400.0
2013-11-06 09:55:00,45.44,45.5,45.34,45.41,159000.0,40.6266,40.6803,40.5372,40.5998,159000.0
2013-11-06 10:00:00,45.41,45.45,45.3,45.38,298800.0,40.5998,40.6356,40.5015,40.573,298800.0
2013-11-06 10:05:00,45.35,45.48,45.28,45.42,123800.0,40.5462,40.6624,40.4836,40.6088,123800.0
2013-11-06 10:10:00,45.43,45.43,45.26,45.28,128600.0,40.6177,40.6177,40.4657,40.4836,128600.0
2013-11-06 10:15:00,45.29,45.31,45.26,45.3,61600.0,40.4925,40.5104,40.4657,40.5015,61600.0
2013-11-06 10:20:00,45.29,45.32,45.27,45.29,57200.0,40.4925,40.5194,40.4747,40.4925,57200.0
2013-11-06 10:25:00,45.31,45.31,45.22,45.24,88200.0,40.5104,40.5104,40.43,40.4478,88200.0
2013-11-06 10:30:00,45.26,45.3,45.24,45.25,89000.0,40.4657,40.5015,40.4478,40.4568,89000.0
2013-11-06 10:35:00,45.25,45.31,45.25,45.26,37000.0,40.4568,40.5104,40.4568,40.4657,37000.0
2013-11-06 10:40:00,45.26,45.31,45.24,45.29,55200.0,40.4657,40.5104,40.4478,40.4925,55200.0
2013-11-06 10:45:00,45.3,45.3,45.23,45.25,44000.0,40.5015,40.5015,40.4389,40.4568,44000.0
2013-11-06 10:50:00,45.24,45.27,45.02,45.15,75000.0,40.4478,40.4747,40.2511,40.3674,75000.0
2013-11-06 10:55:00,45.13,45.27,45.12,45.26,99400.0,40.3495,40.4747,40.3405,40.4657,99400.0
2013-11-06 11:00:00,45.25,45.32,45.24,45.31,87800.0,40.4568,40.5194,40.4478,40.5104,87800.0
2013-11-06 11:05:00,45.31,45.35,45.25,45.26,50800.0,40.5104,40.5462,40.4568,40.4657,50800.0
2013-11-06 11:10:00,45.26,45.27,45.14,45.21,92800.0,40.4657,40.4747,40.3584,40.421,92800.0
2013-11-06 11:15:00,45.22,45.26,45.22,45.26,35200.0,40.43,40.4657,40.43,40.4657,35200.0
2013-11-06 11:20:00,45.25,45.27,45.23,45.24,38400.0,40.4568,40.4747,40.4389,40.4478,38400.0
2013-11-06 11:25:00,45.24,45.33,45.24,45.32,47200.0,40.4478,40.5283,40.4478,40.5194,47200.0
2013-11-06 11:30:00,45.33,45.34,45.27,45.3,24800.0,40.5283,40.5372,40.4747,40.5015,24800.0
2013-11-06 11:35:00,45.3,45.3,45.24,45.29,39000.0,40.5015,40.5015,40.4478,40.4925,39000.0
2013-11-06 11:40:00,45.27,45.33,45.27,45.27,22400.0,40.4747,40.5283,40.4747,40.4747,22400.0
2013-11-06 11:45:00,45.3,45.38,45.29,45.34,32200.0,40.5015,40.573,40.4925,40.5372,32200.0
2013-11-06 11:50:00,45.34,45.38,45.34,45.38,52800.0,40.5372,40.573,40.5372,40.573,52800.0
2013-11-06 11:55:00,45.38,45.42,45.37,45.41,40800.0,40.573,40.6088,40.5641,40.5998,40800.0
2013-11-06 12:00:00,45.4,45.42,45.29,45.31,28200.0,40.5909,40.6088,40.4925,40.5104,28200.0
2013-11-06 12:05:00,45.32,45.36,45.3,45.31,31800.0,40.5194,40.5551,40.5015,40.5104,31800.0
2013-11-06 12:10:00,45.33,45.38,45.29,45.29,18000.0,40.5283,40.573,40.4925,40.4925,18000.0
2013-11-06 12:15:00,45.29,45.34,45.29,45.31,26600.0,40.4925,40.5372,40.4925,40.5104,26600.0
2013-11-06 12:20:00,45.31,45.35,45.3,45.35,16400.0,40.5104,40.5462,40.5015,40.5462,16400.0
2013-11-06 12:25:00,45.33,45.35,45.31,45.34,25600.0,40.5283,40.5462,40.5104,40.5372,25600.0
2013-11-06 12:30:00,45.34,45.37,45.32,45.32,20800.0,40.5372,40.5641,40.5194,40.5194,20800.0
2013-11-06 12:35:00,45.32,45.38,45.32,45.36,17600.0,40.5194,40.573,40.5194,40.5551,17600.0
2013-11-06 12:40:00,45.37,45.44,45.36,45.36,55800.0,40.5641,40.6266,40.5551,40.5551,55800.0
2013-11-06 12:45:00,45.36,45.38,45.32,45.32,27400.0,40.5551,40.573,40.5194,40.5194,27400.0
2013-11-06 12:50:00,45.33,45.38,45.31,45.36,18600.0,40.5283,40.573,40.5104,40.5551,18600.0
2013-11-06 12:55:00,45.36,45.36,45.29,45.3,12800.0,40.5551,40.5551,40.4925,40.5015,12800.0
2013-11-06 13:00:00,45.31,45.33,45.3,45.3,16600.0,40.5104,40.5283,40.5015,40.5015,16600.0
2013-11-06 13:05:00,45.29,45.32,45.26,45.32,53800.0,40.4925,40.5194,40.4657,40.5194,53800.0
2013-11-06 13:10:00,45.33,45.37,45.31,45.34,15200.0,40.5283,40.5641,40.5104,40.5372,15200.0
2013-11-06 13:15:00,45.34,45.38,45.33,45.35,44600.0,40.5372,40.573,40.5283,40.5462,44600.0
2013-11-06 13:20:00,45.34,45.38,45.31,45.34,52400.0,40.5372,40.573,40.5104,40.5372,52400.0
2013-11-06 13:25:00,45.33,45.43,45.33,45.42,17600.0,40.5283,40.6177,40.5283,40.6088,17600.0
2013-11-06 13:30:00,45.42,45.44,45.38,45.4,57400.0,40.6088,40.6266,40.573,40.5909,57400.0
2013-11-06 13:35:00,45.39,45.39,45.32,45.35,49200.0,40.5819,40.5819,40.5194,40.5462,49200.0
2013-11-06 13:40:00,45.35,45.38,45.35,45.38,25200.0,40.5462,40.573,40.5462,40.573,25200.0
2013-11-06 13:45:00,45.38,45.44,45.38,45.42,18000.0,40.573,40.6266,40.573,40.6088,18000.0
2013-11-06 13:50:00,45.42,45.42,45.35,45.35,48000.0,40.6088,40.6088,40.5462,40.5462,48000.0
2013-11-06 13:55:00,45.35,45.36,45.34,45.35,39600.0,40.5462,40.5551,40.5372,40.5462,39600.0
2013-11-06 14:00:00,45.35,45.41,45.35,45.37,40400.0,40.5462,40.5998,40.5462,40.5641,40400.0
2013-11-06 14:05:00,45.38,45.38,45.35,45.35,34200.0,40.573,40.573,40.5462,40.5462,34200.0
2013-11-06 14:10:00,45.35,45.42,45.35,45.42,15200.0,40.5462,40.6088,40.5462,40.6088,15200.0
2013-11-06 14:15:00,45.42,45.42,45.35,45.35,26000.0,40.6088,40.6088,40.5462,40.5462,26000.0
2013-11-06 14:20:00,45.35,45.38,45.35,45.37,45400.0,40.5462,40.573,40.5462,40.5641,45400.0
2013-11-06 14:25:00,45.37,45.4,45.37,45.4,28000.0,40.5641,40.5909,40.5641,40.5909,28000.0
2013-11-06 14:30:00,45.41,45.44,45.37,45.42,51000.0,40.5998,40.6266,40.5641,40.6088,51000.0
2013-11-06 14:35:00,45.42,45.42,45.38,45.38,43200.0,40.6088,40.6088,40.573,40.573,43200.0
2013-11-06 14:40:00,45.38,45.39,45.35,45.38,33200.0,40.573,40.5819,40.5462,40.573,33200.0
2013-11-06 14:45:00,45.39,45.41,45.36,45.36,28600.0,40.5819,40.5998,40.5551,40.5551,28600.0
2013-11-06 14:50:00,45.37,45.42,45.35,45.38,28600.0,40.5641,40.6088,40.5462,40.573,28600.0
2013-11-06 14:55:00,45.38,45.38,45.35,45.36,29200.0,40.573,40.573,40.5462,40.5551,29200.0
2013-11-06 15:00:00,45.35,45.38,45.35,45.36,28200.0,40.5462,40.573,40.5462,40.5551,28200.0
2013-11-06 15:05:00,45.36,45.36,45.33,45.35,52400.0,40.5551,40.5551,40.5283,40.5462,52400.0
2013-11-06 15:10:00,45.35,45.36,45.31,45.33,40200.0,40.5462,40.5551,40.5104,40.5283,40200.0
2013-11-06 15:15:00,45.33,45.34,45.31,45.33,22600.0,40.5283,40.5372,40.5104,40.5283,22600.0
2013-11-06 15:20:00,45.33,45.37,45.31,45.35,40000.0,40.5283,40.5641,40.5104,40.5462,40000.0
2013-11-06 15:25:00,45.35,45.4,45.34,45.35,51600.0,40.5462,40.5909,40.5372,40.5462,51600.0
2013-11-06 15:30:00,45.35,45.35,45.31,45.32,44600.0,40.5462,40.5462,40.5104,40.5194,44600.0
2013-11-06 15:35:00,45.32,45.34,45.29,45.34,42200.0,40.5194,40.5372,40.4925,40.5372,42200.0
2013-11-06 15:40:00,45.35,45.36,45.32,45.32,90600.0,40.5462,40.5551,40.5194,40.5194,90600.0
2013-11-06 15:45:00,45.32,45.33,45.26,45.26,116000.0,40.5194,40.5283,40.4657,40.4657,116000.0
2013-11-06 15:50:00,45.26,45.34,45.24,45.34,111800.0,40.4657,40.5372,40.4478,40.5372,111800.0
2013-11-06 15:55:00,45.34,45.38,45.32,45.35,157000.0,40.5372,40.573,40.5194,40.5462,157000.0
2013-11-07 09:30:00,45.24,45.4,45.23,45.29,121200.0,40.4478,40.5909,40.4389,40.4925,121200.0
2013-11-07 09:35:00,45.32,45.5,45.27,45.5,172000.0,40.5194,40.6803,40.4747,40.6803,172000.0
2013-11-07 09:40:00,45.47,45.81,45.47,45.79,57800.0,40.6535,40.9575,40.6535,40.9396,57800.0
2013-11-07 09:45:00,45.77,45.83,45.57,45.59,46200.0,40.9217,40.9753,40.7429,40.7608,46200.0
2013-11-07 09:50:00,45.63,45.65,45.46,45.55,59800.0,40.7965,40.8144,40.6445,40.725,59800.0
2013-11-07 09:55:00,45.53,45.56,45.45,45.51,50400.0,40.7071,40.7339,40.6356,40.6892,50400.0
2013-11-07 10:00:00,45.51,45.55,45.47,45.52,41000.0,40.6892,40.725,40.6535,40.6982,41000.0
2013-11-07 10:05:00,45.52,45.52,45.37,45.38,34800.0,40.6982,40.6982,40.5641,40.573,34800.0
2013-11-07 10:10:00,45.38,45.38,45.09,45.23,49400.0,40.573,40.573,40.3137,40.4389,49400.0
2013-11-07 10:15:00,45.24,45.27,45.11,45.13,57400.0,40.4478,40.4747,40.3316,40.3495,57400.0
2013-11-07 10:20:00,45.13,45.29,45.13,45.26,62000.0,40.3495,40.4925,40.3495,40.4657,62000.0
2013-11-07 10:25:00,45.26,45.32,45.23,45.26,21400.0,40.4657,40.5194,40.4389,40.4657,21400.0
2013-11-07 10:30:00,45.26,45.27,45.22,45.24,49800.0,40.4657,40.4747,40.43,40.4478,49800.0
2013-11-07 10:35:00,45.24,45.25,45.12,45.16,22600.0,40.4478,40.4568,40.3405,40.3763,22600.0
2013-11-07 10:40:00,45.13,45.22,45.13,45.15,10400.0,40.3495,40.43,40.3495,40.3674,10400.0
2013-11-07 10:45:00,45.15,45.2,45.08,45.15,18600.0,40.3674,40.4121,40.3048,40.3674,18600.0
2013-11-07 10:50:00,45.16,45.22,45.16,45.18,13400.0,40.3763,40.43,40.3763,40.3942,13400.0
2013-11-07 10:55:00,45.18,45.21,45.12,45.12,16000.0,40.3942,40.421,40.3405,40.3405,16000.0
2013-11-07 11:00:00,45.12,45.16,45.08,45.16,26400.0,40.3405,40.3763,40.3048,40.3763,26400.0
2013-11-07 11:05:00,45.16,45.21,45.08,45.08,24200.0,40.3763,40.421,40.3048,40.3048,24200.0
2013-11-07 11:10:00,45.08,45.12,45.06,45.07,14400.0,40.3048,40.3405,40.2869,40.2958,14400.0
2013-11-07 11:15:00,45.05,45.05,44.96,44.97,15200.0,40.278,40.278,40.1975,40.2064,15200.0
2013-11-07 11:20:00,44.97,45.02,44.94,45.0,13600.0,40.2064,40.2511,40.1796,40.2333,13600.0
2013-11-07 11:25:00,44.99,45.01,44.9,44.95,41400.0,40.2243,40.2422,40.1438,40.1886,41400.0
2013-11-07 11:30:00,44.95,45.01,44.92,45.0,19600.0,40.1886,40.2422,40.1617,40.2333,19600.0
2013-11-07 11:35:00,45.02,45.02,44.92,44.93,15000.0,40.2511,40.2511,40.1617,40.1707,15000.0
2013-11-07 11:40:00,44.93,44.95,44.85,44.85,22400.0,40.1707,40.1886,40.0991,40.0991,22400.0
2013-11-07 11:45:00,44.87,44.91,44.86,44.9,14800.0,40.117,40.1528,40.1081,40.1438,14800.0
2013-11-07 11:50:00,44.9,44.93,44.88,44.92,21000.0,40.1438,40.1707,40.126,40.1617,21000.0
2013-11-07 11:55:00,44.91,44.96,44.91,44.94,133000.0,40.1528,40.1975,40.1528,40.1796,133000.0
2013-11-07 12:00:00,44.94,44.98,44.94,44.98,12800.0,40.1796,40.2154,40.1796,40.2154,12800.0
2013-11-07 12:05:00,44.97,45.06,44.97,45.02,28000.0,40.2064,40.2869,40.2064,40.2511,28000.0
2013-11-07 12:10:00,45.04,45.06,45.01,45.05,35200.0,40.269,40.2869,40.2422,40.278,35200.0
2013-11-07 12:15:00,45.06,45.08,45.02,45.02,17600.0,40.2869,40.3048,40.2511,40.2511,17600.0
2013-11-07 12:20:00,45.02,45.02,44.99,44.99,12800.0,40.2511,40.2511,40.2243,40.2243,12800.0
2013-11-07 12:25:00,45.0,45.02,44.96,44.97,7800.0,40.2333,40.2511,40.1975,40.2064,7800.0
2013-11-07 12:30:00,44.99,45.01,44.92,44.93,17200.0,40.2243,40.2422,40.1617,40.1707,17200.0
2013-11-07 12:35:00,44.92,44.93,44.89,44.92,12000.0,40.1617,40.1707,40.1349,40.1617,12000.0
2013-11-07 12:40:00,44.94,44.96,44.91,44.96,8600.0,40.1796,40.1975,40.1528,40.1975,8600.0
2013-11-07 12:45:00,44.95,44.98,44.94,44.95,12200.0,40.1886,40.2154,40.1796,40.1886,12200.0
2013-11-07 12:50:00,44.95,44.95,44.88,44.89,15800.0,40.1886,40.1886,40.126,40.1349,15800.0
2013-11-07 12:55:00,44.9,44.9,44.86,44.9,18000.0,40.1438,40.1438,40.1081,40.1438,18000.0
2013-11-07 13:00:00,44.88,44.92,44.87,44.88,11200.0,40.126,40.1617,40.117,40.126,11200.0
2013-11-07 13:05:00,44.88,44.9,44.84,44.87,13600.0,40.126,40.1438,40.0902,40.117,13600.0
2013-11-07 13:10:00,44.85,44.86,44.8,44.83,27600.0,40.0991,40.1081,40.0544,40.0813,27600.0
2013-11-07 13:15:00,44.82,44.83,44.81,44.82,7200.0,40.0723,40.0813,40.0634,40.0723,7200.0
2013-11-07 13:20:00,44.82,44.84,44.75,44.77,18000.0,40.0723,40.0902,40.0097,40.0276,18000.0
2013-11-07 13:25:00,44.78,44.8,44.73,44.73,10800.0,40.0366,40.0544,39.9919,39.9919,10800.0
2013-11-07 13:30:00,44.74,44.75,44.72,44.73,13200.0,40.0008,40.0097,39.9829,39.9919,13200.0
2013-11-07 13:35:00,44.75,44.81,44.74,44.78,50600.0,40.0097,40.0634,40.0008,40.0366,50600.0
2013-11-07 13:40:00,44.79,44.81,44.77,44.81,23800.0,40.0455,40.0634,40.0276,40.0634,23800.0
2013-11-07 13:45:00,44.8,44.8,44.74,44.76,32600.0,40.0544,40.0544,40.0008,40.0187,32600.0
2013-11-07 13:50:00,44.75,44.81,44.74,44.75,36400.0,40.0097,40.0634,40.0008,40.0097,36400.0
2013-11-07 13:55:00,44.73,44.81,44.73,44.79,9600.0,39.9919,40.0634,39.9919,40.0455,9600.0
2013-11-07 14:00:00,44.78,44.78,44.65,44.67,26200.0,40.0366,40.0366,39.9203,39.9382,26200.0
2013-11-07 14:05:00,44.67,44.72,44.67,44.69,13200.0,39.9382,39.9829,39.9382,39.9561,13200.0
2013-11-07 14:10:00,44.7,44.76,44.7,44.71,16400.0,39.965,40.0187,39.965,39.974,16400.0
2013-11-07 14:15:00,44.73,44.74,44.69,44.73,41000.0,39.9919,40.0008,39.9561,39.9919,41000.0
2013-11-07 14:20:00,44.73,44.73,44.65,44.68,30000.0,39.9919,39.9919,39.9203,39.9472,30000.0
2013-11-07 14:25:00,44.69,44.73,44.67,44.71,30400.0,39.9561,39.9919,39.9382,39.974,30400.0
2013-11-07 14:30:00,44.71,44.71,44.64,44.69,15000.0,39.974,39.974,39.9114,39.9561,15000.0
2013-11-07 14:35:00,44.7,44.74,44.69,44.74,16200.0,39.965,40.0008,39.9561,40.0008,16200.0
2013-11-07 14:40:00,44.74,44.78,44.74,44.77,20000.0,40.0008,40.0366,40.0008,40.0276,20000.0
2013-11-07 14:45:00,44.77,44.8,44.77,44.79,18600.0,40.0276,40.0544,40.0276,40.0455,18600.0
2013-11-07 14:50:00,44.77,44.77,44.72,44.76,21200.0,40.0276,40.0276,39.9829,40.0187,21200.0
2013-11-07 14:55:00,44.77,44.82,44.77,44.79,16400.0,40.0276,40.0723,40.0276,40.0455,16400.0
2013-11-07 15:00:00,44.8,44.83,44.79,44.79,20600.0,40.0544,40.0813,40.0455,40.0455,20600.0
2013-11-07 15:05:00,44.79,44.8,44.74,44.76,15000.0,40.0455,40.0544,40.0008,40.0187,15000.0
2013-11-07 15:10:00,44.75,44.79,44.74,44.75,18200.0,40.0097,40.0455,40.0008,40.0097,18200.0
2013-11-07 15:15:00,44.74,44.77,44.72,44.76,27600.0,40.0008,40.0276,39.9829,40.0187,27600.0
2013-11-07 15:20:00,44.76,44.77,44.73,44.74,62600.0,40.0187,40.0276,39.9919,40.0008,62600.0
2013-11-07 15:25:00,44.73,44.79,44.68,44.68,42600.0,39.9919,40.0455,39.9472,39.9472,42600.0
2013-11-07 15:30:00,44.68,44.72,44.63,44.71,97000.0,39.9472,39.9829,39.9024,39.974,97000.0
2013-11-07 15:35:00,44.7,44.74,44.66,44.73,43200.0,39.965,40.0008,39.9293,39.9919,43200.0
2013-11-07 15:40:00,44.73,44.76,44.7,44.71,40400.0,39.9919,40.0187,39.965,39.974,40400.0
2013-11-07 15:45:00,44.71,44.74,44.67,44.69,64800.0,39.974,40.0008,39.9382,39.9561,64800.0
2013-11-07 15:50:00,44.69,44.72,44.66,44.68,87000.0,39.9561,39.9829,39.9293,39.9472,87000.0
2013-11-07 15:55:00,44.68,44.76,44.67,44.75,179200.0,39.9472,40.0187,39.9382,40.0097,179200.0
2013-11-08 09:30:00,44.85,45.06,44.83,45.06,86800.0,40.0991,40.2869,40.0813,40.2869,86800.0
2013-11-08 09:35:00,45.06,45.12,44.75,44.75,44200.0,40.2869,40.3405,40.0097,40.0097,44200.0
2013-11-08 09:40:00,44.76,44.92,44.69,44.88,31000.0,40.0187,40.1617,39.9561,40.126,31000.0
2013-11-08 09:45:00,44.88,45.23,44.82,44.9,113000.0,40.126,40.4389,40.0723,40.1438,113000.0
2013-11-08 09:50:00,44.88,45.08,44.77,44.88,31600.0,40.126,40.3048,40.0276,40.126,31600.0
2013-11-08 09:55:00,44.92,45.0,44.71,44.81,25600.0,40.1617,40.2333,39.974,40.0634,25600.0
2013-11-08 10:00:00,44.84,44.93,44.79,44.92,25200.0,40.0902,40.1707,40.0455,40.1617,25200.0
2013-11-08 10:05:00,44.94,45.01,44.84,45.01,21000.0,40.1796,40.2422,40.0902,40.2422,21000.0
2013-11-08 10:10:00,45.01,45.04,44.86,44.88,117200.0,40.2422,40.269,40.1081,40.126,117200.0
2013-11-08 10:15:00,44.88,45.05,44.87,44.92,51000.0,40.126,40.278,40.117,40.1617,51000.0
2013-11-08 10:20:00,44.94,45.01,44.9,44.93,30000.0,40.1796,40.2422,40.1438,40.1707,30000.0
2013-11-08 10:25:00,44.91,44.92,44.78,44.92,42000.0,40.1528,40.1617,40.0366,40.1617,42000.0
2013-11-08 10:30:00,44.92,45.06,44.92,45.02,44800.0,40.1617,40.2869,40.1617,40.2511,44800.0
2013-11-08 10:35:00,45.04,45.04,44.98,45.01,32800.0,40.269,40.269,40.2154,40.2422,32800.0
2013-11-08 10:40:00,45.02,45.02,44.96,44.96,30400.0,40.2511,40.2511,40.1975,40.1975,30400.0
2013-11-08 10:45:00,44.98,45.03,44.97,44.99,52200.0,40.2154,40.2601,40.2064,40.2243,52200.0
2013-11-08 10:50:00,45.01,45.01,44.85,44.91,14200.0,40.2422,40.2422,40.0991,40.1528,14200.0
2013-11-08 10:55:00,44.9,44.99,44.9,44.97,10200.0,40.1438,40.2243,40.1438,40.2064,10200.0
2013-11-08 11:00:00,44.97,45.01,44.93,44.95,52000.0,40.2064,40.2422,40.1707,40.1886,52000.0
2013-11-08 11:05:00,44.94,44.96,44.87,44.94,17600.0,40.1796,40.1975,40.117,40.1796,17600.0
2013-11-08 11:10:00,44.95,44.99,44.94,44.97,28200.0,40.1886,40.2243,40.1796,40.2064,28200.0
2013-11-08 11:15:00,44.98,44.98,44.9,44.95,34000.0,40.2154,40.2154,40.1438,40.1886,34000.0
2013-11-08 11:20:00,44.92,44.98,44.9,44.91,20200.0,40.1617,40.2154,40.1438,40.1528,20200.0
2013-11-08 11:25:00,44.92,44.95,44.87,44.92,19400.0,40.1617,40.1886,40.117,40.1617,19400.0
2013-11-08 11:30:00,44.92,44.93,44.87,44.87,17000.0,40.1617,40.1707,40.117,40.117,17000.0
2013-11-08 11:35:00,44.87,44.98,44.87,44.97,20400.0,40.117,40.2154,40.117,40.2064,20400.0
2013-11-08 11:40:00,44.93,44.94,44.88,44.88,12000.0,40.1707,40.1796,40.126,40.126,12000.0
2013-11-08 11:45:00,44.88,44.88,44.84,44.84,12000.0,40.126,40.126,40.0902,40.0902,12000.0
2013-11-08 11:50:00,44.85,44.92,44.85,44.89,12200.0,40.0991,40.1617,40.0991,40.1349,12200.0
2013-11-08 11:55:00,44.91,44.95,44.88,44.88,25800.0,40.1528,40.1886,40.126,40.126,25800.0
2013-11-08 12:00:00,44.87,44.95,44.87,44.89,18200.0,40.117,40.1886,40.117,40.1349,18200.0
2013-11-08 12:05:00,44.9,44.93,44.89,44.92,10600.0,40.1438,40.1707,40.1349,40.1617,10600.0
2013-11-08 12:10:00,44.94,44.97,44.93,44.94,12000.0,40.1796,40.2064,40.1707,40.1796,12000.0
2013-11-08 12:15:00,44.94,44.96,44.91,44.91,11000.0,40.1796,40.1975,40.1528,40.1528,11000.0
2013-11-08 12:20:00,44.93,44.94,44.9,44.92,11400.0,40.1707,40.1796,40.1438,40.1617,11400.0
2013-11-08 12:25:00,44.92,44.96,44.92,44.96,6000.0,40.1617,40.1975,40.1617,40.1975,6000.0
2013-11-08 12:30:00,44.96,44.99,44.95,44.98,25200.0,40.1975,40.2243,40.1886,40.2154,25200.0
2013-11-08 12:35:00,44.97,44.99,44.97,44.99,20200.0,40.2064,40.2243,40.2064,40.2243,20200.0
2013-11-08 12:40:00,45.0,45.0,44.97,44.98,16200.0,40.2333,40.2333,40.2064,40.2154,16200.0
2013-11-08 12:45:00,44.98,45.01,44.98,45.01,12800.0,40.2154,40.2422,40.2154,40.2422,12800.0
2013-11-08 12:50:00,45.01,45.04,45.0,45.02,8000.0,40.2422,40.269,40.2333,40.2511,8000.0
2013-11-08 12:55:00,45.02,45.03,45.02,45.02,11800.0,40.2511,40.2601,40.2511,40.2511,11800.0
2013-11-08 13:00:00,45.02,45.06,45.02,45.05,12200.0,40.2511,40.2869,40.2511,40.278,12200.0
2013-11-08 13:05:00,45.06,45.07,45.01,45.02,15800.0,40.2869,40.2958,40.2422,40.2511,15800.0
2013-11-08 13:10:00,45.02,45.04,45.02,45.02,6000.0,40.2511,40.269,40.2511,40.2511,6000.0
2013-11-08 13:15:00,45.03,45.04,45.02,45.02,13400.0,40.2601,40.269,40.2511,40.2511,13400.0
2013-11-08 13:20:00,45.03,45.09,45.03,45.06,8800.0,40.2601,40.3137,40.2601,40.2869,8800.0
2013-11-08 13:25:00,45.07,45.12,45.06,45.1,14000.0,40.2958,40.3405,40.2869,40.3227,14000.0
2013-11-08 13:30:00,45.11,45.12,45.1,45.11,13000.0,40.3316,40.3405,40.3227,40.3316,13000.0
2013-11-08 13:35:00,45.12,45.12,45.09,45.1,17000.0,40.3405,40.3405,40.3137,40.3227,17000.0
2013-11-08 13:40:00,45.1,45.1,45.09,45.09,9400.0,40.3227,40.3227,40.3137,40.3137,9400.0
2013-11-08 13:45:00,45.1,45.15,45.1,45.13,16800.0,40.3227,40.3674,40.3227,40.3495,16800.0
2013-11-08 13:50:00,45.12,45.12,45.06,45.06,20800.0,40.3405,40.3405,40.2869,40.2869,20800.0
2013-11-08 13:55:00,45.06,45.07,45.02,45.05,14600.0,40.2869,40.2958,40.2511,40.278,14600.0
2013-11-08 14:00:00,45.05,45.06,44.99,44.99,16200.0,40.278,40.2869,40.2243,40.2243,16200.0
2013-11-08 14:05:00,44.99,44.99,44.95,44.95,28800.0,40.2243,40.2243,40.1886,40.1886,28800.0
2013-11-08 14:10:00,44.95,44.98,44.93,44.94,34000.0,40.1886,40.2154,40.1707,40.1796,34000.0
2013-11-08 14:15:00,44.94,44.95,44.87,44.89,38200.0,40.1796,40.1886,40.117,40.1349,38200.0
2013-11-08 14:20:00,44.9,45.02,44.89,44.97,85600.0,40.1438,40.2511,40.1349,40.2064,85600.0
2013-11-08 14:25:00,44.98,45.0,44.93,44.93,21200.0,40.2154,40.2333,40.1707,40.1707,21200.0
2013-11-08 14:30:00,44.94,44.95,44.89,44.9,32600.0,40.1796,40.1886,40.1349,40.1438,32600.0
2013-11-08 14:35:00,44.9,44.92,44.87,44.92,21400.0,40.1438,40.1617,40.117,40.1617,21400.0
2013-11-08 14:40:00,44.92,44.98,44.91,44.97,78200.0,40.1617,40.2154,40.1528,40.2064,78200.0
2013-11-08 14:45:00,44.98,45.0,44.97,44.99,16200.0,40.2154,40.2333,40.2064,40.2243,16200.0
2013-11-08 14:50:00,44.99,45.02,44.99,44.99,30200.0,40.2243,40.2511,40.2243,40.2243,30200.0
2013-11-08 14:55:00,45.01,45.02,44.89,44.92,165600.0,40.2422,40.2511,40.1349,40.1617,165600.0
2013-11-08 15:00:00,44.92,44.94,44.9,44.91,24600.0,40.1617,40.1796,40.1438,40.1528,24600.0
2013-11-08 15:05:00,44.91,44.93,44.9,44.93,29600.0,40.1528,40.1707,40.1438,40.1707,29600.0
2013-11-08 15:10:00,44.93,44.97,44.92,44.95,12600.0,40.1707,40.2064,40.1617,40.1886,12600.0
2013-11-08 15:15:00,44.96,44.97,44.93,44.94,17800.0,40.1975,40.2064,40.1707,40.1796,17800.0
2013-11-08 15:20:00,44.94,44.96,44.92,44.96,17600.0,40.1796,40.1975,40.1617,40.1975,17600.0
2013-11-08 15:25:00,44.97,45.01,44.97,44.99,29200.0,40.2064,40.2422,40.2064,40.2243,29200.0
2013-11-08 15:30:00,44.99,45.04,44.99,45.04,36800.0,40.2243,40.269,40.2243,40.269,36800.0
2013-11-08 15:35:00,45.04,45.09,45.02,45.05,32200.0,40.269,40.3137,40.2511,40.278,32200.0
2013-11-08 15:40:00,45.06,45.06,45.02,45.03,49600.0,40.2869,40.2869,40.2511,40.2601,49600.0
2013-11-08 15:45:00,45.03,45.03,45.0,45.03,59200.0,40.2601,40.2601,40.2333,40.2601,59200.0
2013-11-08 15:50:00,45.04,45.08,45.02,45.02,82200.0,40.269,40.3048,40.2511,40.2511,82200.0
2013-11-08 15:55:00,45.03,45.13,45.03,45.1,139800.0,40.2601,40.3495,40.2601,40.3227,139800.0
2013-11-11 09:30:00,45.01,45.13,45.01,45.1,80200.0,40.2422,40.3495,40.2422,40.3227,80200.0
2013-11-11 09:35:00,45.11,45.3,45.1,45.3,41200.0,40.3316,40.5015,40.3227,40.5015,41200.0
2013-11-11 09:40:00,45.28,45.44,45.24,45.4,30800.0,40.4836,40.6266,40.4478,40.5909,30800.0
2013-11-11 09:45:00,45.45,45.47,45.24,45.35,121000.0,40.6356,40.6535,40.4478,40.5462,121000.0
2013-11-11 09:50:00,45.34,45.47,45.33,45.37,38800.0,40.5372,40.6535,40.5283,40.5641,38800.0
2013-11-11 09:55:00,45.35,45.37,45.3,45.37,25400.0,40.5462,40.5641,40.5015,40.5641,25400.0
2013-11-11 10:00:00,45.38,45.4,45.32,45.4,28400.0,40.573,40.5909,40.5194,40.5909,28400.0
2013-11-11 10:05:00,45.39,45.47,45.36,45.47,43400.0,40.5819,40.6535,40.5551,40.6535,43400.0
2013-11-11 10:10:00,45.47,45.5,45.43,45.47,45800.0,40.6535,40.6803,40.6177,40.6535,45800.0
2013-11-11 10:15:00,45.46,45.49,45.38,45.4,36600.0,40.6445,40.6714,40.573,40.5909,36600.0
2013-11-11 10:20:00,45.38,45.44,45.37,45.37,22800.0,40.573,40.6266,40.5641,40.5641,22800.0
2013-11-11 10:25:00,45.35,45.35,45.26,45.26,34600.0,40.5462,40.5462,40.4657,40.4657,34600.0
2013-11-11 10:30:00,45.27,45.35,45.21,45.35,33400.0,40.4747,40.5462,40.421,40.5462,33400.0
2013-11-11 10:35:00,45.35,45.36,45.29,45.35,19200.0,40.5462,40.5551,40.4925,40.5462,19200.0
2013-11-11 10:40:00,45.35,45.38,45.33,45.35,12000.0,40.5462,40.573,40.5283,40.5462,12000.0
2013-11-11 10:45:00,45.34,45.42,45.3,45.42,21200.0,40.5372,40.6088,40.5015,40.6088,21200.0
2013-11-11 10:50:00,45.45,45.48,45.4,45.43,18600.0,40.6356,40.6624,40.5909,40.6177,18600.0
2013-11-11 10:55:00,45.45,45.47,45.38,45.42,10400.0,40.6356,40.6535,40.573,40.6088,10400.0
2013-11-11 11:00:00,45.42,45.45,45.34,45.36,89400.0,40.6088,40.6356,40.5372,40.5551,89400.0
2013-11-11 11:05:00,45.35,45.38,45.34,45.38,25600.0,40.5462,40.573,40.5372,40.573,25600.0
2013-11-11 11:10:00,45.37,45.4,45.34,45.35,17000.0,40.5641,40.5909,40.5372,40.5462,17000.0
2013-11-11 11:15:00,45.35,45.44,45.35,45.4,19600.0,40.5462,40.6266,40.5462,40.5909,19600.0
2013-11-11 11:20:00,45.39,45.45,45.38,45.43,11200.0,40.5819,40.6356,40.573,40.6177,11200.0
2013-11-11 11:25:00,45.42,45.49,45.42,45.45,10800.0,40.6088,40.6714,40.6088,40.6356,10800.0
2013-11-11 11:30:00,45.46,45.48,45.43,45.43,20600.0,40.6445,40.6624,40.6177,40.6177,20600.0
2013-11-11 11:35:00,45.43,45.44,45.41,45.42,6400.0,40.6177,40.6266,40.5998,40.6088,6400.0
2013-11-11 11:40:00,45.44,45.47,45.41,45.46,8800.0,40.6266,40.6535,40.5998,40.6445,8800.0
2013-11-11 11:45:00,45.49,45.49,45.43,45.45,10200.0,40.6714,40.6714,40.6177,40.6356,10200.0
2013-11-11 11:50:00,45.44,45.45,45.42,45.43,11200.0,40.6266,40.6356,40.6088,40.6177,11200.0
2013-11-11 11:55:00,45.44,45.45,45.43,45.43,9200.0,40.6266,40.6356,40.6177,40.6177,9200.0
2013-11-11 12:00:00,45.42,45.42,45.37,45.38,16600.0,40.6088,40.6088,40.5641,40.573,16600.0
2013-11-11 12:05:00,45.4,45.41,45.37,45.38,11400.0,40.5909,40.5998,40.5641,40.573,11400.0
2013-11-11 12:10:00,45.38,45.38,45.34,45.38,20800.0,40.573,40.573,40.5372,40.573,20800.0
2013-11-11 12:15:00,45.37,45.38,45.35,45.38,6000.0,40.5641,40.573,40.5462,40.573,6000.0
2013-11-11 12:20:00,45.37,45.38,45.37,45.38,7200.0,40.5641,40.573,40.5641,40.573,7200.0
2013-11-11 12:25:00,45.38,45.4,45.37,45.38,5400.0,40.573,40.5909,40.5641,40.573,5400.0
2013-11-11 12:30:00,45.38,45.4,45.32,45.4,110200.0,40.573,40.5909,40.5194,40.5909,110200.0
2013-11-11 12:35:00,45.38,45.45,45.38,45.45,8000.0,40.573,40.6356,40.573,40.6356,8000.0
2013-11-11 12:40:00,45.44,45.46,45.41,45.42,37800.0,40.6266,40.6445,40.5998,40.6088,37800.0
2013-11-11 12:45:00,45.41,45.46,45.38,45.45,14600.0,40.5998,40.6445,40.573,40.6356,14600.0
2013-11-11 12:50:00,45.45,45.46,45.43,45.45,6800.0,40.6356,40.6445,40.6177,40.6356,6800.0
2013-11-11 12:55:00,45.46,45.47,45.45,45.45,10400.0,40.6445,40.6535,40.6356,40.6356,10400.0
2013-11-11 13:00:00,45.44,45.47,45.43,45.46,45800.0,40.6266,40.6535,40.6177,40.6445,45800.0
2013-11-11 13:05:00,45.46,45.49,45.45,45.49,55000.0,40.6445,40.6714,40.6356,40.6714,55000.0
2013-11-11 13:10:00,45.49,45.49,45.46,45.47,15400.0,40.6714,40.6714,40.6445,40.6535,15400.0
2013-11-11 13:15:00,45.47,45.48,45.43,45.43,29400.0,40.6535,40.6624,40.6177,40.6177,29400.0
2013-11-11 13:20:00,45.43,45.45,45.41,45.44,41800.0,40.6177,40.6356,40.5998,40.6266,41800.0
2013-11-11 13:25:00,45.44,45.49,45.44,45.47,9200.0,40.6266,40.6714,40.6266,40.6535,9200.0
2013-11-11 13:30:00,45.47,45.49,45.47,45.47,5000.0,40.6535,40.6714,40.6535,40.6535,5000.0
2013-11-11 13:35:00,45.46,45.47,45.44,45.44,9800.0,40.6445,40.6535,40.6266,40.6266,9800.0
2013-11-11 13:40:00,45.44,45.44,45.41,45.41,16800.0,40.6266,40.6266,40.5998,40.5998,16800.0
2013-11-11 13:45:00,45.4,45.42,45.4,45.4,6600.0,40.5909,40.6088,40.5909,40.5909,6600.0
2013-11-11 13:50:00,45.39,45.41,45.34,45.35,20400.0,40.5819,40.5998,40.5372,40.5462,20400.0
2013-11-11 13:55:00,45.35,45.38,45.35,45.38,9000.0,40.5462,40.573,40.5462,40.573,9000.0
2013-11-11 14:00:00,45.38,45.38,45.34,45.36,15000.0,40.573,40.573,40.5372,40.5551,15000.0
2013-11-11 14:05:00,45.37,45.37,45.34,45.34,10200.0,40.5641,40.5641,40.5372,40.5372,10200.0
2013-11-11 14:10:00,45.33,45.36,45.32,45.35,13400.0,40.5283,40.5551,40.5194,40.5462,13400.0
2013-11-11 14:15:00,45.35,45.37,45.35,45.36,14000.0,40.5462,40.5641,40.5462,40.5551,14000.0
2013-11-11 14:20:00,45.37,45.38,45.35,45.36,12400.0,40.5641,40.573,40.5462,40.5551,12400.0
2013-11-11 14:25:00,45.36,45.38,45.34,45.36,15600.0,40.5551,40.573,40.5372,40.5551,15600.0
2013-11-11 14:30:00,45.37,45.38,45.34,45.34,10800.0,40.5641,40.573,40.5372,40.5372,10800.0
2013-11-11 14:35:00,45.34,45.38,45.34,45.38,9200.0,40.5372,40.573,40.5372,40.573,9200.0
2013-11-11 14:40:00,45.38,45.38,45.37,45.37,9600.0,40.573,40.573,40.5641,40.5641,9600.0
2013-11-11 14:45:00,45.37,45.4,45.37,45.39,5400.0,40.5641,40.5909,40.5641,40.5819,5400.0
2013-11-11 14:50:00,45.38,45.4,45.38,45.39,15200.0,40.573,40.5909,40.573,40.5819,15200.0
2013-11-11 14:55:00,45.39,45.42,45.38,45.41,15000.0,40.5819,40.6088,40.573,40.5998,15000.0
2013-11-11 15:00:00,45.41,45.42,45.4,45.41,16400.0,40.5998,40.6088,40.5909,40.5998,16400.0
2013-11-11 15:05:00,45.41,45.42,45.37,45.39,10200.0,40.5998,40.6088,40.5641,40.5819,10200.0
2013-11-11 15:10:00,45.4,45.4,45.32,45.32,20800.0,40.5909,40.5909,40.5194,40.5194,20800.0
2013-11-11 15:15:00,45.32,45.35,45.32,45.33,11000.0,40.5194,40.5462,40.5194,40.5283,11000.0
2013-11-11 15:20:00,45.34,45.35,45.34,45.35,15800.0,40.5372,40.5462,40.5372,40.5462,15800.0
2013-11-11 15:25:00,45.35,45.35,45.34,45.34,9200.0,40.5462,40.5462,40.5372,40.5372,9200.0
2013-11-11 15:30:00,45.33,45.34,45.3,45.33,28800.0,40.5283,40.5372,40.5015,40.5283,28800.0
2013-11-11 15:35:00,45.33,45.37,45.33,45.35,21400.0,40.5283,40.5641,40.5283,40.5462,21400.0
2013-11-11 15:40:00,45.35,45.39,45.34,45.39,51200.0,40.5462,40.5819,40.5372,40.5819,51200.0
2013-11-11 15:45:00,45.39,45.41,45.35,45.35,43600.0,40.5819,40.5998,40.5462,40.5462,43600.0
2013-11-11 15:50:00,45.36,45.41,45.36,45.39,55800.0,40.5551,40.5998,40.5551,40.5819,55800.0
2013-11-11 15:55:00,45.38,45.38,45.35,45.36,104400.0,40.573,40.573,40.5462,40.5551,104400.0
2013-11-12 09:30:00,45.46,45.49,45.24,45.44,82200.0,40.6445,40.6714,40.4478,40.6266,82200.0
2013-11-12 09:35:00,45.34,45.41,45.23,45.35,44600.0,40.5372,40.5998,40.4389,40.5462,44600.0
2013-11-12 09:40:00,45.35,45.35,45.21,45.26,37200.0,40.5462,40.5462,40.421,40.4657,37200.0
2013-11-12 09:45:00,45.24,45.42,45.24,45.42,18000.0,40.4478,40.6088,40.4478,40.6088,18000.0
2013-11-12 09:50:00,45.4,45.45,45.4,45.44,21000.0,40.5909,40.6356,40.5909,40.6266,21000.0
2013-11-12 09:55:00,45.44,45.54,45.41,45.51,51200.0,40.6266,40.7161,40.5998,40.6892,51200.0
2013-11-12 10:00:00,45.51,45.55,45.43,45.45,26600.0,40.6892,40.725,40.6177,40.6356,26600.0
2013-11-12 10:05:00,45.47,45.49,45.44,45.47,19400.0,40.6535,40.6714,40.6266,40.6535,19400.0
2013-11-12 10:10:00,45.45,45.49,45.43,45.47,17200.0,40.6356,40.6714,40.6177,40.6535,17200.0
2013-11-12 10:15:00,45.48,45.7,45.43,45.69,67400.0,40.6624,40.8591,40.6177,40.8502,67400.0
2013-11-12 10:20:00,45.68,45.73,45.68,45.72,44200.0,40.8412,40.8859,40.8412,40.877,44200.0
2013-11-12 10:25:00,45.71,45.79,45.67,45.77,35600.0,40.868,40.9396,40.8323,40.9217,35600.0
2013-11-12 10:30:00,45.77,45.81,45.75,45.8,60000.0,40.9217,40.9575,40.9038,40.9485,60000.0
2013-11-12 10:35:00,45.8,45.82,45.69,45.69,39800.0,40.9485,40.9664,40.8502,40.8502,39800.0
2013-11-12 10:40:00,45.68,45.7,45.61,45.63,27200.0,40.8412,40.8591,40.7786,40.7965,27200.0
2013-11-12 10:45:00,45.65,45.67,45.6,45.63,28600.0,40.8144,40.8323,40.7697,40.7965,28600.0
2013-11-12 10:50:00,45.62,45.68,45.59,45.65,30800.0,40.7876,40.8412,40.7608,40.8144,30800.0
2013-11-12 10:55:00,45.63,45.68,45.58,45.6,98600.0,40.7965,40.8412,40.7518,40.7697,98600.0
2013-11-12 11:00:00,45.6,45.61,45.55,45.59,20400.0,40.7697,40.7786,40.725,40.7608,20400.0
2013-11-12 11:05:00,45.59,45.62,45.54,45.58,38000.0,40.7608,40.7876,40.7161,40.7518,38000.0
2013-11-12 11:10:00,45.56,45.63,45.55,45.6,24200.0,40.7339,40.7965,40.725,40.7697,24200.0
2013-11-12 11:15:00,45.59,45.66,45.59,45.64,21600.0,40.7608,40.8233,40.7608,40.8055,21600.0
2013-11-12 11:20:00,45.63,45.65,45.59,45.59,30400.0,40.7965,40.8144,40.7608,40.7608,30400.0
2013-11-12 11:25:00,45.59,45.63,45.53,45.57,88800.0,40.7608,40.7965,40.7071,40.7429,88800.0
2013-11-12 11:30:00,45.58,45.63,45.57,45.6,61000.0,40.7518,40.7965,40.7429,40.7697,61000.0
2013-11-12 11:35:00,45.6,45.6,45.44,45.44,73400.0,40.7697,40.7697,40.6266,40.6266,73400.0
2013-11-12 11:40:00,45.44,45.45,45.38,45.38,80400.0,40.6266,40.6356,40.573,40.573,80400.0
2013-11-12 11:45:00,45.38,45.41,45.32,45.38,122400.0,40.573,40.5998,40.5194,40.573,122400.0
2013-11-12 11:50:00,45.38,45.42,45.35,45.38,156000.0,40.573,40.6088,40.5462,40.573,156000.0
2013-11-12 11:55:00,45.4,45.41,45.38,45.4,135800.0,40.5909,40.5998,40.573,40.5909,135800.0
2013-11-12 12:00:00,45.4,45.42,45.36,45.38,45600.0,40.5909,40.6088,40.5551,40.573,45600.0
2013-11-12 12:05:00,45.37,45.37,45.26,45.27,51400.0,40.5641,40.5641,40.4657,40.4747,51400.0
2013-11-12 12:10:00,45.28,45.44,45.26,45.44,42200.0,40.4836,40.6266,40.4657,40.6266,42200.0
2013-11-12 12:15:00,45.45,45.47,45.4,45.46,15200.0,40.6356,40.6535,40.5909,40.6445,15200.0
2013-11-12 12:20:00,45.46,45.47,45.41,45.47,29600.0,40.6445,40.6535,40.5998,40.6535,29600.0
2013-11-12 12:25:00,45.47,45.52,45.45,45.47,26800.0,40.6535,40.6982,40.6356,40.6535,26800.0
2013-11-12 12:30:00,45.49,45.53,45.48,45.53,12400.0,40.6714,40.7071,40.6624,40.7071,12400.0
2013-11-12 12:35:00,45.54,45.57,45.52,45.54,25000.0,40.7161,40.7429,40.6982,40.7161,25000.0
2013-11-12 12:40:00,45.55,45.6,45.54,45.6,13800.0,40.725,40.7697,40.7161,40.7697,13800.0
2013-11-12 12:45:00,45.6,45.68,45.59,45.66,46200.0,40.7697,40.8412,40.7608,40.8233,46200.0
2013-11-12 12:50:00,45.68,45.72,45.68,45.72,18600.0,40.8412,40.877,40.8412,40.877,18600.0
2013-11-12 12:55:00,45.72,45.73,45.69,45.69,16600.0,40.877,40.8859,40.8502,40.8502,16600.0
2013-11-12 13:00:00,45.72,45.72,45.66,45.69,16800.0,40.877,40.877,40.8233,40.8502,16800.0
2013-11-12 13:05:00,45.68,45.7,45.67,45.69,18200.0,40.8412,40.8591,40.8323,40.8502,18200.0
2013-11-12 13:10:00,45.7,45.74,45.7,45.74,16000.0,40.8591,40.8949,40.8591,40.8949,16000.0
2013-11-12 13:15:00,45.74,45.74,45.68,45.73,14200.0,40.8949,40.8949,40.8412,40.8859,14200.0
2013-11-12 13:20:00,45.73,45.73,45.67,45.67,20200.0,40.8859,40.8859,40.8323,40.8323,20200.0
2013-11-12 13:25:00,45.67,45.71,45.64,45.64,24800.0,40.8323,40.868,40.8055,40.8055,24800.0
2013-11-12 13:30:00,45.65,45.72,45.63,45.65,19800.0,40.8144,40.877,40.7965,40.8144,19800.0
2013-11-12 13:35:00,45.65,45.65,45.59,45.61,17800.0,40.8144,40.8144,40.7608,40.7786,17800.0
2013-11-12 13:40:00,45.6,45.62,45.56,45.6,13000.0,40.7697,40.7876,40.7339,40.7697,13000.0
2013-11-12 13:45:00,45.59,45.64,45.59,45.64,15400.0,40.7608,40.8055,40.7608,40.8055,15400.0
2013-11-12 13:50:00,45.65,45.65,45.62,45.63,16400.0,40.8144,40.8144,40.7876,40.7965,16400.0
2013-11-12 13:55:00,45.64,45.65,45.62,45.65,25800.0,40.8055,40.8144,40.7876,40.8144,25800.0
2013-11-12 14:00:00,45.65,45.66,45.6,45.61,218400.0,40.8144,40.8233,40.7697,40.7786,218400.0
2013-11-12 14:05:00,45.6,45.61,45.58,45.6,23000.0,40.7697,40.7786,40.7518,40.7697,23000.0
2013-11-12 14:10:00,45.61,45.62,45.58,45.6,21400.0,40.7786,40.7876,40.7518,40.7697,21400.0
2013-11-12 14:15:00,45.6,45.65,45.59,45.65,21600.0,40.7697,40.8144,40.7608,40.8144,21600.0
2013-11-12 14:20:00,45.65,45.67,45.6,45.61,24800.0,40.8144,40.8323,40.7697,40.7786,24800.0
2013-11-12 14:25:00,45.62,45.62,45.57,45.57,11400.0,40.7876,40.7876,40.7429,40.7429,11400.0
2013-11-12 14:30:00,45.57,45.6,45.56,45.6,20800.0,40.7429,40.7697,40.7339,40.7697,20800.0
2013-11-12 14:35:00,45.6,45.65,45.6,45.65,18200.0,40.7697,40.8144,40.7697,40.8144,18200.0
2013-11-12 14:40:00,45.66,45.67,45.64,45.67,22400.0,40.8233,40.8323,40.8055,40.8323,22400.0
2013-11-12 14:45:00,45.67,45.67,45.65,45.67,17200.0,40.8323,40.8323,40.8144,40.8323,17200.0
2013-11-12 14:50:00,45.67,45.69,45.65,45.66,13400.0,40.8323,40.8502,40.8144,40.8233,13400.0
2013-11-12 14:55:00,45.66,45.74,45.66,45.74,29400.0,40.8233,40.8949,40.8233,40.8949,29400.0
2013-11-12 15:00:00,45.74,45.8,45.74,45.8,187000.0,40.8949,40.9485,40.8949,40.9485,187000.0
2013-11-12 15:05:00,45.79,45.82,45.78,45.8,28800.0,40.9396,40.9664,40.9306,40.9485,28800.0
2013-11-12 15:10:00,45.8,45.82,45.77,45.8,33400.0,40.9485,40.9664,40.9217,40.9485,33400.0
2013-11-12 15:15:00,45.8,45.81,45.79,45.79,19600.0,40.9485,40.9575,40.9396,40.9396,19600.0
2013-11-12 15:20:00,45.79,45.81,45.76,45.77,29800.0,40.9396,40.9575,40.9128,40.9217,29800.0
2013-11-12 15:25:00,45.77,45.78,45.74,45.74,28000.0,40.9217,40.9306,40.8949,40.8949,28000.0
2013-11-12 15:30:00,45.74,45.79,45.74,45.77,39000.0,40.8949,40.9396,40.8949,40.9217,39000.0
2013-11-12 15:35:00,45.77,45.8,45.77,45.77,30000.0,40.9217,40.9485,40.9217,40.9217,30000.0
2013-11-12 15:40:00,45.77,45.81,45.77,45.77,37600.0,40.9217,40.9575,40.9217,40.9217,37600.0
2013-11-12 15:45:00,45.77,45.77,45.72,45.74,48000.0,40.9217,40.9217,40.877,40.8949,48000.0
2013-11-12 15:50:00,45.74,45.76,45.7,45.75,109200.0,40.8949,40.9128,40.8591,40.9038,109200.0
2013-11-12 15:55:00,45.75,45.85,45.75,45.83,219400.0,40.9038,40.9932,40.9038,40.9753,219400.0
2013-11-13 09:30:00,45.59,45.68,45.57,45.64,45600.0,40.7608,40.8412,40.7429,40.8055,45600.0
2013-11-13 09:35:00,45.63,45.8,45.63,45.78,29600.0,40.7965,40.9485,40.7965,40.9306,29600.0
2013-11-13 09:40:00,45.79,45.94,45.75,45.83,122200.0,40.9396,41.0737,40.9038,40.9753,122200.0
2013-11-13 09:45:00,45.84,45.95,45.77,45.95,81400.0,40.9843,41.0826,40.9217,41.0826,81400.0
2013-11-13 09:50:00,45.95,45.97,45.83,45.85,72400.0,41.0826,41.1005,40.9753,40.9932,72400.0
2013-11-13 09:55:00,45.82,45.97,45.81,45.94,22000.0,40.9664,41.1005,40.9575,41.0737,22000.0
2013-11-13 10:00:00,45.96,45.99,45.93,45.95,22800.0,41.0916,41.1184,41.0647,41.0826,22800.0
2013-11-13 10:05:00,45.97,45.99,45.93,45.96,30800.0,41.1005,41.1184,41.0647,41.0916,30800.0
2013-11-13 10:10:00,45.93,45.98,45.93,45.98,14600.0,41.0647,41.1094,41.0647,41.1094,14600.0
2013-11-13 10:15:00,45.99,45.99,45.89,45.9,21600.0,41.1184,41.1184,41.029,41.0379,21600.0
2013-11-13 10:20:00,45.88,45.88,45.81,45.82,18000.0,41.02,41.02,40.9575,40.9664,18000.0
2013-11-13 10:25:00,45.83,45.93,45.83,45.88,43400.0,40.9753,41.0647,40.9753,41.02,43400.0
2013-11-13 10:30:00,45.87,45.92,45.8,45.83,79000.0,41.0111,41.0558,40.9485,40.9753,79000.0
2013-11-13 10:35:00,45.82,45.82,45.74,45.76,11200.0,40.9664,40.9664,40.8949,40.9128,11200.0
2013-11-13 10:40:00,45.76,45.78,45.73,45.77,9000.0,40.9128,40.9306,40.8859,40.9217,9000.0
2013-11-13 10:45:00,45.79,45.81,45.78,45.81,4600.0,40.9396,40.9575,40.9306,40.9575,4600.0
2013-11-13 10:50:00,45.82,45.84,45.82,45.82,13400.0,40.9664,40.9843,40.9664,40.9664,13400.0
2013-11-13 10:55:00,45.82,45.91,45.82,45.89,125800.0,40.9664,41.0469,40.9664,41.029,125800.0
2013-11-13 11:00:00,45.91,45.93,45.88,45.91,13400.0,41.0469,41.0647,41.02,41.0469,13400.0
2013-11-13 11:05:00,45.91,45.94,45.91,45.93,8200.0,41.0469,41.0737,41.0469,41.0647,8200.0
2013-11-13 11:10:00,45.92,45.94,45.88,45.91,20200.0,41.0558,41.0737,41.02,41.0469,20200.0
2013-11-13 11:15:00,45.91,45.92,45.88,45.92,22600.0,41.0469,41.0558,41.02,41.0558,22600.0
2013-11-13 11:20:00,45.9,45.97,45.88,45.94,80600.0,41.0379,41.1005,41.02,41.0737,80600.0
2013-11-13 11:25:00,45.95,45.98,45.93,45.93,8400.0,41.0826,41.1094,41.0647,41.0647,8400.0
2013-11-13 11:30:00,45.95,46.01,45.95,46.01,134600.0,41.0826,41.1363,41.0826,41.1363,134600.0
2013-11-13 11:35:00,45.99,46.03,45.9,45.93,155600.0,41.1184,41.1541,41.0379,41.0647,155600.0
2013-11-13 11:40:00,45.92,45.98,45.91,45.94,53600.0,41.0558,41.1094,41.0469,41.0737,53600.0
2013-11-13 11:45:00,45.96,46.0,45.93,45.93,61400.0,41.0916,41.1273,41.0647,41.0647,61400.0
2013-11-13 11:50:00,45.93,45.95,45.93,45.93,10200.0,41.0647,41.0826,41.0647,41.0647,10200.0
2013-11-13 11:55:00,45.93,45.99,45.93,45.99,16400.0,41.0647,41.1184,41.0647,41.1184,16400.0
2013-11-13 12:00:00,45.99,46.0,45.96,46.0,13800.0,41.1184,41.1273,41.0916,41.1273,13800.0
2013-11-13 12:05:00,46.0,46.01,45.98,45.99,20800.0,41.1273,41.1363,41.1094,41.1184,20800.0
2013-11-13 12:10:00,46.0,46.0,45.95,45.99,48200.0,41.1273,41.1273,41.0826,41.1184,48200.0
2013-11-13 12:15:00,46.0,46.05,46.0,46.04,6800.0,41.1273,41.172,41.1273,41.1631,6800.0
2013-11-13 12:20:00,46.04,46.11,46.04,46.1,26600.0,41.1631,41.2257,41.1631,41.2167,26600.0
2013-11-13 12:25:00,46.1,46.15,46.1,46.12,12600.0,41.2167,41.2614,41.2167,41.2346,12600.0
2013-11-13 12:30:00,46.13,46.16,46.1,46.14,14000.0,41.2436,41.2704,41.2167,41.2525,14000.0
2013-11-13 12:35:00,46.13,46.13,46.09,46.09,7200.0,41.2436,41.2436,41.2078,41.2078,7200.0
2013-11-13 12:40:00,46.09,46.12,46.07,46.11,25800.0,41.2078,41.2346,41.1899,41.2257,25800.0
2013-11-13 12:45:00,46.12,46.16,46.1,46.15,10000.0,41.2346,41.2704,41.2167,41.2614,10000.0
2013-11-13 12:50:00,46.15,46.15,46.1,46.1,499600.0,41.2614,41.2614,41.2167,41.2167,499600.0
2013-11-13 12:55:00,46.1,46.1,46.09,46.1,5400.0,41.2167,41.2167,41.2078,41.2167,5400.0
2013-11-13 13:00:00,46.1,46.13,46.05,46.07,17200.0,41.2167,41.2436,41.172,41.1899,17200.0
2013-11-13 13:05:00,46.07,46.08,46.02,46.04,19200.0,41.1899,41.1989,41.1452,41.1631,19200.0
2013-11-13 13:10:00,46.04,46.05,45.98,45.98,214600.0,41.1631,41.172,41.1094,41.1094,214600.0
2013-11-13 13:15:00,45.98,46.02,45.98,45.99,14400.0,41.1094,41.1452,41.1094,41.1184,14400.0
2013-11-13 13:20:00,45.99,46.02,45.97,45.98,54200.0,41.1184,41.1452,41.1005,41.1094,54200.0
2013-11-13 13:25:00,45.97,46.04,45.96,46.04,21200.0,41.1005,41.1631,41.0916,41.1631,21200.0
2013-11-13 13:30:00,46.04,46.06,46.02,46.06,7800.0,41.1631,41.181,41.1452,41.181,7800.0
2013-11-13 13:35:00,46.06,46.06,46.02,46.02,12600.0,41.181,41.181,41.1452,41.1452,12600.0
2013-11-13 13:40:00,46.03,46.04,46.01,46.04,6000.0,41.1541,41.1631,41.1363,41.1631,6000.0
2013-11-13 13:45:00,46.02,46.1,46.02,46.1,10000.0,41.1452,41.2167,41.1452,41.2167,10000.0
2013-11-13 13:50:00,46.11,46.13,46.09,46.12,13400.0,41.2257,41.2436,41.2078,41.2346,13400.0
2013-11-13 13:55:00,46.13,46.15,46.1,46.15,10600.0,41.2436,41.2614,41.2167,41.2614,10600.0
2013-11-13 14:00:00,46.14,46.18,46.13,46.15,23000.0,41.2525,41.2883,41.2436,41.2614,23000.0
2013-11-13 14:05:00,46.15,46.19,46.13,46.16,36200.0,41.2614,41.2972,41.2436,41.2704,36200.0
2013-11-13 14:10:00,46.16,46.16,46.13,46.15,10000.0,41.2704,41.2704,41.2436,41.2614,10000.0
2013-11-13 14:15:00,46.15,46.17,46.13,46.15,7800.0,41.2614,41.2793,41.2436,41.2614,7800.0
2013-11-13 14:20:00,46.15,46.18,46.15,46.16,14400.0,41.2614,41.2883,41.2614,41.2704,14400.0
2013-11-13 14:25:00,46.16,46.17,46.11,46.13,7400.0,41.2704,41.2793,41.2257,41.2436,7400.0
2013-11-13 14:30:00,46.13,46.13,46.09,46.13,14200.0,41.2436,41.2436,41.2078,41.2436,14200.0
2013-11-13 14:35:00,46.13,46.17,46.12,46.17,18600.0,41.2436,41.2793,41.2346,41.2793,18600.0
2013-11-13 14:40:00,46.16,46.16,46.12,46.13,50200.0,41.2704,41.2704,41.2346,41.2436,50200.0
2013-11-13 14:45:00,46.13,46.15,46.11,46.13,50000.0,41.2436,41.2614,41.2257,41.2436,50000.0
2013-11-13 14:50:00,46.13,46.16,46.12,46.15,36400.0,41.2436,41.2704,41.2346,41.2614,36400.0
2013-11-13 14:55:00,46.15,46.18,46.13,46.15,78400.0,41.2614,41.2883,41.2436,41.2614,78400.0
2013-11-13 15:00:00,46.16,46.17,46.12,46.16,52000.0,41.2704,41.2793,41.2346,41.2704,52000.0
2013-11-13 15:05:00,46.17,46.18,46.14,46.15,82200.0,41.2793,41.2883,41.2525,41.2614,82200.0
2013-11-13 15:10:00,46.15,46.16,46.12,46.13,38200.0,41.2614,41.2704,41.2346,41.2436,38200.0
2013-11-13 15:15:00,46.13,46.2,46.13,46.19,26600.0,41.2436,41.3061,41.2436,41.2972,26600.0
2013-11-13 15:20:00,46.19,46.22,46.19,46.22,21200.0,41.2972,41.324,41.2972,41.324,21200.0
2013-11-13 15:25:00,46.22,46.23,46.2,46.23,20400.0,41.324,41.333,41.3061,41.333,20400.0
2013-11-13 15:30:00,46.23,46.25,46.22,46.24,27000.0,41.333,41.3508,41.324,41.3419,27000.0
2013-11-13 15:35:00,46.25,46.31,46.24,46.3,42200.0,41.3508,41.4045,41.3419,41.3955,42200.0
2013-11-13 15:40:00,46.3,46.32,46.27,46.29,35400.0,41.3955,41.4134,41.3687,41.3866,35400.0
2013-11-13 15:45:00,46.3,46.33,46.27,46.32,56200.0,41.3955,41.4224,41.3687,41.4134,56200.0
2013-11-13 15:50:00,46.33,46.34,46.32,46.34,119600.0,41.4224,41.4313,41.4134,41.4313,119600.0
2013-11-13 15:55:00,46.33,46.42,46.33,46.42,250800.0,41.4224,41.5028,41.4224,41.5028,250800.0
2013-11-14 09:30:00,46.4,46.43,46.25,46.33,80800.0,41.485,41.5118,41.3508,41.4224,80800.0
2013-11-14 09:35:00,46.32,46.38,46.27,46.38,32400.0,41.4134,41.4671,41.3687,41.4671,32400.0
2013-11-14 09:40:00,46.38,46.45,46.35,46.42,44200.0,41.4671,41.5297,41.4403,41.5028,44200.0
2013-11-14 09:45:00,46.42,46.45,46.32,46.43,58000.0,41.5028,41.5297,41.4134,41.5118,58000.0
2013-11-14 09:50:00,46.44,46.46,46.35,46.44,50600.0,41.5207,41.5386,41.4403,41.5207,50600.0
2013-11-14 09:55:00,46.43,46.46,46.38,46.46,57000.0,41.5118,41.5386,41.4671,41.5386,57000.0
2013-11-14 10:00:00,46.45,46.53,46.38,46.41,104600.0,41.5297,41.6012,41.4671,41.4939,104600.0
2013-11-14 10:05:00,46.42,46.47,46.41,46.43,121800.0,41.5028,41.5475,41.4939,41.5118,121800.0
2013-11-14 10:10:00,46.45,46.49,46.38,46.48,29800.0,41.5297,41.5654,41.4671,41.5565,29800.0
2013-11-14 10:15:00,46.48,46.54,46.46,46.52,46400.0,41.5565,41.6101,41.5386,41.5922,46400.0
2013-11-14 10:20:00,46.54,46.56,46.48,46.49,30800.0,41.6101,41.628,41.5565,41.5654,30800.0
2013-11-14 10:25:00,46.49,46.58,46.47,46.56,51600.0,41.5654,41.6459,41.5475,41.628,51600.0
2013-11-14 10:30:00,46.55,46.7,46.55,46.67,35600.0,41.6191,41.7532,41.6191,41.7264,35600.0
2013-11-14 10:35:00,46.66,46.66,46.58,46.63,31400.0,41.7174,41.7174,41.6459,41.6906,31400.0
2013-11-14 10:40:00,46.61,46.63,46.53,46.55,37400.0,41.6727,41.6906,41.6012,41.6191,37400.0
2013-11-14 10:45:00,46.55,46.62,46.54,46.58,26800.0,41.6191,41.6817,41.6101,41.6459,26800.0
2013-11-14 10:50:00,46.59,46.59,46.5,46.52,35600.0,41.6548,41.6548,41.5744,41.5922,35600.0
2013-11-14 10:55:00,46.5,46.54,46.5,46.5,91200.0,41.5744,41.6101,41.5744,41.5744,91200.0
2013-11-14 11:00:00,46.5,46.56,46.5,46.55,32000.0,41.5744,41.628,41.5744,41.6191,32000.0
2013-11-14 11:05:00,46.55,46.63,46.55,46.61,24200.0,41.6191,41.6906,41.6191,41.6727,24200.0
2013-11-14 11:10:00,46.6,46.66,46.58,46.66,11000.0,41.6638,41.7174,41.6459,41.7174,11000.0
2013-11-14 11:15:00,46.66,46.75,46.63,46.74,29800.0,41.7174,41.7979,41.6906,41.7889,29800.0
2013-11-14 11:20:00,46.74,46.78,46.72,46.78,19400.0,41.7889,41.8247,41.7711,41.8247,19400.0
2013-11-14 11:25:00,46.77,46.79,46.75,46.75,28000.0,41.8158,41.8336,41.7979,41.7979,28000.0
2013-11-14 11:30:00,46.74,46.75,46.71,46.71,27000.0,41.7889,41.7979,41.7621,41.7621,27000.0
2013-11-14 11:35:00,46.71,46.73,46.68,46.73,19200.0,41.7621,41.78,41.7353,41.78,19200.0
2013-11-14 11:40:00,46.72,46.72,46.69,46.71,21600.0,41.7711,41.7711,41.7442,41.7621,21600.0
2013-11-14 11:45:00,46.71,46.73,46.69,46.71,17800.0,41.7621,41.78,41.7442,41.7621,17800.0
2013-11-14 11:50:00,46.71,46.71,46.68,46.7,18200.0,41.7621,41.7621,41.7353,41.7532,18200.0
2013-11-14 11:55:00,46.69,46.72,46.68,46.68,22800.0,41.7442,41.7711,41.7353,41.7353,22800.0
2013-11-14 12:00:00,46.68,46.7,46.67,46.68,17400.0,41.7353,41.7532,41.7264,41.7353,17400.0
2013-11-14 12:05:00,46.69,46.69,46.65,46.69,19000.0,41.7442,41.7442,41.7085,41.7442,19000.0
2013-11-14 12:10:00,46.66,46.75,46.66,46.72,20000.0,41.7174,41.7979,41.7174,41.7711,20000.0
2013-11-14 12:15:00,46.72,46.72,46.7,46.72,9200.0,41.7711,41.7711,41.7532,41.7711,9200.0
2013-11-14 12:20:00,46.71,46.74,46.69,46.69,19800.0,41.7621,41.7889,41.7442,41.7442,19800.0
2013-11-14 12:25:00,46.7,46.73,46.7,46.7,9800.0,41.7532,41.78,41.7532,41.7532,9800.0
2013-11-14 12:30:00,46.71,46.74,46.69,46.72,13600.0,41.7621,41.7889,41.7442,41.7711,13600.0
2013-11-14 12:35:00,46.72,46.72,46.69,46.69,13800.0,41.7711,41.7711,41.7442,41.7442,13800.0
2013-11-14 12:40:00,46.7,46.72,46.69,46.7,15200.0,41.7532,41.7711,41.7442,41.7532,15200.0
2013-11-14 12:45:00,46.71,46.71,46.65,46.66,50200.0,41.7621,41.7621,41.7085,41.7174,50200.0
2013-11-14 12:50:00,46.65,46.72,46.65,46.72,33200.0,41.7085,41.7711,41.7085,41.7711,33200.0
2013-11-14 12:55:00,46.72,46.73,46.66,46.66,15800.0,41.7711,41.78,41.7174,41.7174,15800.0
2013-11-14 13:00:00,46.67,46.74,46.67,46.72,16000.0,41.7264,41.7889,41.7264,41.7711,16000.0
2013-11-14 13:05:00,46.71,46.71,46.65,46.65,26800.0,41.7621,41.7621,41.7085,41.7085,26800.0
2013-11-14 13:10:00,46.65,46.66,46.61,46.61,32200.0,41.7085,41.7174,41.6727,41.6727,32200.0
2013-11-14 13:15:00,46.62,46.66,46.61,46.65,10800.0,41.6817,41.7174,41.6727,41.7085,10800.0
2013-11-14 13:20:00,46.64,46.67,46.59,46.6,38200.0,41.6995,41.7264,41.6548,41.6638,38200.0
2013-11-14 13:25:00,46.6,46.65,46.57,46.57,25200.0,41.6638,41.7085,41.6369,41.6369,25200.0
2013-11-14 13:30:00,46.59,46.61,46.56,46.56,12200.0,41.6548,41.6727,41.628,41.628,12200.0
2013-11-14 13:35:00,46.57,46.57,46.53,46.55,10200.0,41.6369,41.6369,41.6012,41.6191,10200.0
2013-11-14 13:40:00,46.54,46.55,46.52,46.53,17400.0,41.6101,41.6191,41.5922,41.6012,17400.0
2013-11-14 13:45:00,46.53,46.64,46.53,46.63,23000.0,41.6012,41.6995,41.6012,41.6906,23000.0
2013-11-14 13:50:00,46.63,46.64,46.57,46.59,13400.0,41.6906,41.6995,41.6369,41.6548,13400.0
2013-11-14 13:55:00,46.57,46.61,46.55,46.6,7800.0,41.6369,41.6727,41.6191,41.6638,7800.0
2013-11-14 14:00:00,46.61,46.61,46.56,46.6,10400.0,41.6727,41.6727,41.628,41.6638,10400.0
2013-11-14 14:05:00,46.6,46.62,46.57,46.59,58600.0,41.6638,41.6817,41.6369,41.6548,58600.0
2013-11-14 14:10:00,46.59,46.63,46.59,46.62,11400.0,41.6548,41.6906,41.6548,41.6817,11400.0
2013-11-14 14:15:00,46.63,46.67,46.63,46.67,9400.0,41.6906,41.7264,41.6906,41.7264,9400.0
2013-11-14 14:20:00,46.67,46.7,46.65,46.66,10400.0,41.7264,41.7532,41.7085,41.7174,10400.0
2013-11-14 14:25:00,46.66,46.7,46.65,46.67,14000.0,41.7174,41.7532,41.7085,41.7264,14000.0
2013-11-14 14:30:00,46.68,46.7,46.61,46.62,14400.0,41.7353,41.7532,41.6727,41.6817,14400.0
2013-11-14 14:35:00,46.63,46.69,46.63,46.65,13200.0,41.6906,41.7442,41.6906,41.7085,13200.0
2013-11-14 14:40:00,46.66,46.7,46.66,46.7,16000.0,41.7174,41.7532,41.7174,41.7532,16000.0
2013-11-14 14:45:00,46.69,46.71,46.66,46.67,23000.0,41.7442,41.7621,41.7174,41.7264,23000.0
2013-11-14 14:50:00,46.69,46.69,46.66,46.68,22400.0,41.7442,41.7442,41.7174,41.7353,22400.0
2013-11-14 14:55:00,46.68,46.71,46.68,46.7,17800.0,41.7353,41.7621,41.7353,41.7532,17800.0
2013-11-14 15:00:00,46.7,46.73,46.68,46.7,33400.0,41.7532,41.78,41.7353,41.7532,33400.0
2013-11-14 15:05:00,46.7,46.74,46.68,46.7,35800.0,41.7532,41.7889,41.7353,41.7532,35800.0
2013-11-14 15:10:00,46.7,46.72,46.68,46.69,33800.0,41.7532,41.7711,41.7353,41.7442,33800.0
2013-11-14 15:15:00,46.68,46.69,46.64,46.64,37800.0,41.7353,41.7442,41.6995,41.6995,37800.0
2013-11-14 15:20:00,46.63,46.65,46.6,46.6,34000.0,41.6906,41.7085,41.6638,41.6638,34000.0
2013-11-14 15:25:00,46.61,46.61,46.58,46.58,34800.0,41.6727,41.6727,41.6459,41.6459,34800.0
2013-11-14 15:30:00,46.58,46.66,46.58,46.66,48000.0,41.6459,41.7174,41.6459,41.7174,48000.0
2013-11-14 15:35:00,46.66,46.7,46.64,46.7,32400.0,41.7174,41.7532,41.6995,41.7532,32400.0
2013-11-14 15:40:00,46.69,46.75,46.69,46.73,49200.0,41.7442,41.7979,41.7442,41.78,49200.0
2013-11-14 15:45:00,46.73,46.74,46.72,46.74,51800.0,41.78,41.7889,41.7711,41.7889,51800.0
2013-11-14 15:50:00,46.74,46.74,46.71,46.72,82200.0,41.7889,41.7889,41.7621,41.7711,82200.0
2013-11-14 15:55:00,46.72,46.75,46.68,46.72,156000.0,41.7711,41.7979,41.7353,41.7711,156000.0
2013-11-15 09:30:00,46.93,46.94,46.69,46.77,385800.0,41.9588,41.9678,41.7442,41.8158,385800.0
2013-11-15 09:35:00,46.82,46.82,46.64,46.68,37400.0,41.8605,41.8605,41.6995,41.7353,37400.0
2013-11-15 09:40:00,46.67,46.7,46.63,46.69,25000.0,41.7264,41.7532,41.6906,41.7442,25000.0
2013-11-15 09:45:00,46.69,46.88,46.67,46.85,33400.0,41.7442,41.9141,41.7264,41.8873,33400.0
2013-11-15 09:50:00,46.87,46.88,46.85,46.88,20800.0,41.9052,41.9141,41.8873,41.9141,20800.0
2013-11-15 09:55:00,46.88,46.99,46.85,46.98,46000.0,41.9141,42.0125,41.8873,42.0035,46000.0
2013-11-15 10:00:00,46.97,47.0,46.97,46.98,112600.0,41.9946,42.0214,41.9946,42.0035,112600.0
2013-11-15 10:05:00,46.99,47.12,46.98,47.12,79200.0,42.0125,42.1287,42.0035,42.1287,79200.0
2013-11-15 10:10:00,47.12,47.16,47.03,47.04,151800.0,42.1287,42.1645,42.0482,42.0572,151800.0
2013-11-15 10:15:00,47.02,47.02,46.81,46.83,57800.0,42.0393,42.0393,41.8515,41.8694,57800.0
2013-11-15 10:20:00,46.82,46.88,46.79,46.88,53000.0,41.8605,41.9141,41.8336,41.9141,53000.0
2013-11-15 10:25:00,46.87,46.88,46.84,46.84,20400.0,41.9052,41.9141,41.8783,41.8783,20400.0
2013-11-15 10:30:00,46.84,46.84,46.77,46.81,45600.0,41.8783,41.8783,41.8158,41.8515,45600.0
2013-11-15 10:35:00,46.8,46.84,46.74,46.82,39800.0,41.8426,41.8783,41.7889,41.8605,39800.0
2013-11-15 10:40:00,46.82,46.87,46.81,46.84,18800.0,41.8605,41.9052,41.8515,41.8783,18800.0
2013-11-15 10:45:00,46.82,46.94,46.79,46.94,21800.0,41.8605,41.9678,41.8336,41.9678,21800.0
2013-11-15 10:50:00,46.94,46.98,46.94,46.98,25000.0,41.9678,42.0035,41.9678,42.0035,25000.0
2013-11-15 10:55:00,46.98,47.05,46.98,47.05,34200.0,42.0035,42.0661,42.0035,42.0661,34200.0
2013-11-15 11:00:00,47.02,47.1,47.02,47.09,15000.0,42.0393,42.1108,42.0393,42.1019,15000.0
2013-11-15 11:05:00,47.09,47.12,47.06,47.12,31000.0,42.1019,42.1287,42.075,42.1287,31000.0
2013-11-15 11:10:00,47.12,47.19,47.12,47.15,77600.0,42.1287,42.1913,42.1287,42.1555,77600.0
2013-11-15 11:15:00,47.15,47.18,47.12,47.12,26800.0,42.1555,42.1823,42.1287,42.1287,26800.0
2013-11-15 11:20:00,47.12,47.12,47.05,47.06,24800.0,42.1287,42.1287,42.0661,42.075,24800.0
2013-11-15 11:25:00,47.06,47.12,47.06,47.09,14800.0,42.075,42.1287,42.075,42.1019,14800.0
2013-11-15 11:30:00,47.09,47.17,47.09,47.17,22000.0,42.1019,42.1734,42.1019,42.1734,22000.0
2013-11-15 11:35:00,47.17,47.22,47.16,47.21,40000.0,42.1734,42.2181,42.1645,42.2092,40000.0
2013-11-15 11:40:00,47.21,47.21,47.19,47.2,32400.0,42.2092,42.2092,42.1913,42.2002,32400.0
2013-11-15 11:45:00,47.2,47.27,47.2,47.24,80200.0,42.2002,42.2628,42.2002,42.236,80200.0
2013-11-15 11:50:00,47.23,47.23,47.13,47.15,18600.0,42.227,42.227,42.1376,42.1555,18600.0
2013-11-15 11:55:00,47.16,47.24,47.16,47.22,22600.0,42.1645,42.236,42.1645,42.2181,22600.0
2013-11-15 12:00:00,47.23,47.23,47.17,47.18,67800.0,42.227,42.227,42.1734,42.1823,67800.0
2013-11-15 12:05:00,47.18,47.28,47.17,47.25,81200.0,42.1823,42.2717,42.1734,42.2449,81200.0
2013-11-15 12:10:00,47.25,47.27,47.23,47.24,63400.0,42.2449,42.2628,42.227,42.236,63400.0
2013-11-15 12:15:00,47.24,47.31,47.24,47.31,27000.0,42.236,42.2986,42.236,42.2986,27000.0
2013-11-15 12:20:00,47.31,47.35,47.31,47.35,87000.0,42.2986,42.3343,42.2986,42.3343,87000.0
2013-11-15 12:25:00,47.35,47.36,47.28,47.34,68600.0,42.3343,42.3433,42.2717,42.3254,68600.0
2013-11-15 12:30:00,47.33,47.36,47.33,47.35,25800.0,42.3164,42.3433,42.3164,42.3343,25800.0
2013-11-15 12:35:00,47.34,47.34,47.29,47.32,30600.0,42.3254,42.3254,42.2807,42.3075,30600.0
2013-11-15 12:40:00,47.31,47.36,47.29,47.29,92400.0,42.2986,42.3433,42.2807,42.2807,92400.0
2013-11-15 12:45:00,47.29,47.31,47.22,47.24,52200.0,42.2807,42.2986,42.2181,42.236,52200.0
2013-11-15 12:50:00,47.24,47.31,47.22,47.3,17400.0,42.236,42.2986,42.2181,42.2896,17400.0
2013-11-15 12:55:00,47.29,47.34,47.26,47.26,96200.0,42.2807,42.3254,42.2539,42.2539,96200.0
2013-11-15 13:00:00,47.26,47.26,47.2,47.23,13600.0,42.2539,42.2539,42.2002,42.227,13600.0
2013-11-15 13:05:00,47.23,47.24,47.21,47.24,22600.0,42.227,42.236,42.2092,42.236,22600.0
2013-11-15 13:10:00,47.24,47.24,47.14,47.16,26800.0,42.236,42.236,42.1466,42.1645,26800.0
2013-11-15 13:15:00,47.15,47.17,47.13,47.13,7000.0,42.1555,42.1734,42.1376,42.1376,7000.0
2013-11-15 13:20:00,47.15,47.16,47.12,47.13,15400.0,42.1555,42.1645,42.1287,42.1376,15400.0
2013-11-15 13:25:00,47.13,47.17,47.13,47.14,17000.0,42.1376,42.1734,42.1376,42.1466,17000.0
2013-11-15 13:30:00,47.13,47.15,47.12,47.13,24600.0,42.1376,42.1555,42.1287,42.1376,24600.0
2013-11-15 13:35:00,47.14,47.16,47.13,47.15,97800.0,42.1466,42.1645,42.1376,42.1555,97800.0
2013-11-15 13:40:00,47.15,47.15,47.13,47.14,26000.0,42.1555,42.1555,42.1376,42.1466,26000.0
2013-11-15 13:45:00,47.15,47.15,47.14,47.14,39400.0,42.1555,42.1555,42.1466,42.1466,39400.0
2013-11-15 13:50:00,47.15,47.18,47.14,47.17,37200.0,42.1555,42.1823,42.1466,42.1734,37200.0
2013-11-15 13:55:00,47.17,47.17,47.15,47.16,39800.0,42.1734,42.1734,42.1555,42.1645,39800.0
2013-11-15 14:00:00,47.16,47.16,47.15,47.16,16400.0,42.1645,42.1645,42.1555,42.1645,16400.0
2013-11-15 14:05:00,47.15,47.16,47.14,47.15,16600.0,42.1555,42.1645,42.1466,42.1555,16600.0
2013-11-15 14:10:00,47.16,47.16,47.13,47.15,20600.0,42.1645,42.1645,42.1376,42.1555,20600.0
2013-11-15 14:15:00,47.15,47.17,47.13,47.13,44600.0,42.1555,42.1734,42.1376,42.1376,44600.0
2013-11-15 14:20:00,47.13,47.15,47.12,47.14,16400.0,42.1376,42.1555,42.1287,42.1466,16400.0
2013-11-15 14:25:00,47.15,47.16,47.12,47.14,46800.0,42.1555,42.1645,42.1287,42.1466,46800.0
2013-11-15 14:30:00,47.14,47.14,47.09,47.09,52000.0,42.1466,42.1466,42.1019,42.1019,52000.0
2013-11-15 14:35:00,47.08,47.12,47.08,47.12,43000.0,42.0929,42.1287,42.0929,42.1287,43000.0
2013-11-15 14:40:00,47.12,47.13,47.09,47.09,36000.0,42.1287,42.1376,42.1019,42.1019,36000.0
2013-11-15 14:45:00,47.1,47.1,47.02,47.04,48600.0,42.1108,42.1108,42.0393,42.0572,48600.0
2013-11-15 14:50:00,47.04,47.06,46.99,46.99,118800.0,42.0572,42.075,42.0125,42.0125,118800.0
2013-11-15 14:55:00,46.99,46.99,46.96,46.97,23400.0,42.0125,42.0125,41.9856,41.9946,23400.0
2013-11-15 15:00:00,46.96,46.97,46.95,46.97,33400.0,41.9856,41.9946,41.9767,41.9946,33400.0
2013-11-15 15:05:00,46.97,46.97,46.95,46.97,23600.0,41.9946,41.9946,41.9767,41.9946,23600.0
2013-11-15 15:10:00,46.96,46.97,46.94,46.95,26600.0,41.9856,41.9946,41.9678,41.9767,26600.0
2013-11-15 15:15:00,46.95,46.99,46.95,46.99,35400.0,41.9767,42.0125,41.9767,42.0125,35400.0
2013-11-15 15:20:00,46.99,46.99,46.97,46.99,28400.0,42.0125,42.0125,41.9946,42.0125,28400.0
2013-11-15 15:25:00,46.99,47.02,46.99,46.99,28600.0,42.0125,42.0393,42.0125,42.0125,28600.0
2013-11-15 15:30:00,46.99,47.02,46.99,47.02,26000.0,42.0125,42.0393,42.0125,42.0393,26000.0
2013-11-15 15:35:00,47.02,47.02,46.99,46.99,50600.0,42.0393,42.0393,42.0125,42.0125,50600.0
2013-11-15 15:40:00,46.99,47.02,46.99,47.01,46000.0,42.0125,42.0393,42.0125,42.0303,46000.0
2013-11-15 15:45:00,47.01,47.06,47.01,47.05,70600.0,42.0303,42.075,42.0303,42.0661,70600.0
2013-11-15 15:50:00,47.06,47.13,47.05,47.1,209000.0,42.075,42.1376,42.0661,42.1108,209000.0
2013-11-15 15:55:00,47.1,47.21,47.1,47.18,468200.0,42.1108,42.2092,42.1108,42.1823,468200.0
2013-11-18 09:30:00,47.83,47.83,47.12,47.16,72800.0,42.7635,42.7635,42.1287,42.1645,72800.0
2013-11-18 09:35:00,47.16,47.24,47.16,47.22,33800.0,42.1645,42.236,42.1645,42.2181,33800.0
2013-11-18 09:40:00,47.22,47.24,46.97,46.98,50600.0,42.2181,42.236,41.9946,42.0035,50600.0
2013-11-18 09:45:00,46.99,47.01,46.94,46.99,49600.0,42.0125,42.0303,41.9678,42.0125,49600.0
2013-11-18 09:50:00,46.99,47.0,46.95,46.97,25000.0,42.0125,42.0214,41.9767,41.9946,25000.0
2013-11-18 09:55:00,46.95,47.0,46.95,46.98,62200.0,41.9767,42.0214,41.9767,42.0035,62200.0
2013-11-18 10:00:00,46.98,47.02,46.94,46.95,106400.0,42.0035,42.0393,41.9678,41.9767,106400.0
2013-11-18 10:05:00,46.92,46.95,46.84,46.87,94800.0,41.9499,41.9767,41.8783,41.9052,94800.0
2013-11-18 10:10:00,46.88,46.88,46.77,46.8,44800.0,41.9141,41.9141,41.8158,41.8426,44800.0
2013-11-18 10:15:00,46.79,46.81,46.76,46.81,35600.0,41.8336,41.8515,41.8068,41.8515,35600.0
2013-11-18 10:20:00,46.81,46.83,46.77,46.77,32200.0,41.8515,41.8694,41.8158,41.8158,32200.0
2013-11-18 10:25:00,46.77,46.77,46.7,46.74,46000.0,41.8158,41.8158,41.7532,41.7889,46000.0
2013-11-18 10:30:00,46.73,46.75,46.62,46.63,81600.0,41.78,41.7979,41.6817,41.6906,81600.0
2013-11-18 10:35:00,46.63,46.68,46.61,46.62,50200.0,41.6906,41.7353,41.6727,41.6817,50200.0
2013-11-18 10:40:00,46.62,46.65,46.62,46.63,23800.0,41.6817,41.7085,41.6817,41.6906,23800.0
2013-11-18 10:45:00,46.63,46.77,46.63,46.74,29800.0,41.6906,41.8158,41.6906,41.7889,29800.0
2013-11-18 10:50:00,46.75,46.84,46.74,46.79,38600.0,41.7979,41.8783,41.7889,41.8336,38600.0
2013-11-18 10:55:00,46.79,46.82,46.75,46.79,78600.0,41.8336,41.8605,41.7979,41.8336,78600.0
2013-11-18 11:00:00,46.79,46.87,46.77,46.78,37000.0,41.8336,41.9052,41.8158,41.8247,37000.0
2013-11-18 11:05:00,46.78,46.8,46.75,46.75,36600.0,41.8247,41.8426,41.7979,41.7979,36600.0
2013-11-18 11:10:00,46.77,46.81,46.76,46.78,16400.0,41.8158,41.8515,41.8068,41.8247,16400.0
2013-11-18 11:15:00,46.78,46.82,46.78,46.79,27600.0,41.8247,41.8605,41.8247,41.8336,27600.0
2013-11-18 11:20:00,46.79,46.82,46.77,46.79,27800.0,41.8336,41.8605,41.8158,41.8336,27800.0
2013-11-18 11:25:00,46.79,46.8,46.72,46.77,95800.0,41.8336,41.8426,41.7711,41.8158,95800.0
2013-11-18 11:30:00,46.77,46.8,46.74,46.74,34400.0,41.8158,41.8426,41.7889,41.7889,34400.0
2013-11-18 11:35:00,46.74,46.81,46.74,46.79,22800.0,41.7889,41.8515,41.7889,41.8336,22800.0
2013-11-18 11:40:00,46.79,46.8,46.75,46.78,18000.0,41.8336,41.8426,41.7979,41.8247,18000.0
2013-11-18 11:45:00,46.77,46.8,46.75,46.8,30400.0,41.8158,41.8426,41.7979,41.8426,30400.0
2013-11-18 11:50:00,46.79,46.81,46.74,46.76,41000.0,41.8336,41.8515,41.7889,41.8068,41000.0
2013-11-18 11:55:00,46.76,46.77,46.74,46.77,26800.0,41.8068,41.8158,41.7889,41.8158,26800.0
2013-11-18 12:00:00,46.77,46.78,46.74,46.74,41000.0,41.8158,41.8247,41.7889,41.7889,41000.0
2013-11-18 12:05:00,46.74,46.79,46.74,46.74,40400.0,41.7889,41.8336,41.7889,41.7889,40400.0
2013-11-18 12:10:00,46.74,46.79,46.74,46.77,37800.0,41.7889,41.8336,41.7889,41.8158,37800.0
2013-11-18 12:15:00,46.78,46.8,46.78,46.79,17600.0,41.8247,41.8426,41.8247,41.8336,17600.0
2013-11-18 12:20:00,46.79,46.81,46.77,46.81,20800.0,41.8336,41.8515,41.8158,41.8515,20800.0
2013-11-18 12:25:00,46.8,46.83,46.8,46.83,22800.0,41.8426,41.8694,41.8426,41.8694,22800.0
2013-11-18 12:30:00,46.83,46.84,46.82,46.84,13200.0,41.8694,41.8783,41.8605,41.8783,13200.0
2013-11-18 12:35:00,46.84,46.85,46.79,46.8,19200.0,41.8783,41.8873,41.8336,41.8426,19200.0
2013-11-18 12:40:00,46.8,46.8,46.76,46.76,13000.0,41.8426,41.8426,41.8068,41.8068,13000.0
2013-11-18 12:45:00,46.76,46.8,46.75,46.79,14600.0,41.8068,41.8426,41.7979,41.8336,14600.0
2013-11-18 12:50:00,46.79,46.79,46.76,46.77,17400.0,41.8336,41.8336,41.8068,41.8158,17400.0
2013-11-18 12:55:00,46.77,46.79,46.76,46.77,28800.0,41.8158,41.8336,41.8068,41.8158,28800.0
2013-11-18 13:00:00,46.78,46.84,46.77,46.84,20600.0,41.8247,41.8783,41.8158,41.8783,20600.0
2013-11-18 13:05:00,46.83,46.84,46.79,46.8,24600.0,41.8694,41.8783,41.8336,41.8426,24600.0
2013-11-18 13:10:00,46.8,46.83,46.8,46.81,61400.0,41.8426,41.8694,41.8426,41.8515,61400.0
2013-11-18 13:15:00,46.81,46.84,46.79,46.82,23600.0,41.8515,41.8783,41.8336,41.8605,23600.0
2013-11-18 13:20:00,46.83,46.85,46.82,46.85,28000.0,41.8694,41.8873,41.8605,41.8873,28000.0
2013-11-18 13:25:00,46.85,46.88,46.81,46.82,61800.0,41.8873,41.9141,41.8515,41.8605,61800.0
2013-11-18 13:30:00,46.83,46.85,46.82,46.84,12000.0,41.8694,41.8873,41.8605,41.8783,12000.0
2013-11-18 13:35:00,46.85,46.89,46.83,46.87,62000.0,41.8873,41.9231,41.8694,41.9052,62000.0
2013-11-18 13:40:00,46.88,46.91,46.88,46.91,64200.0,41.9141,41.9409,41.9141,41.9409,64200.0
2013-11-18 13:45:00,46.91,46.92,46.81,46.82,35400.0,41.9409,41.9499,41.8515,41.8605,35400.0
2013-11-18 13:50:00,46.83,46.83,46.8,46.81,22600.0,41.8694,41.8694,41.8426,41.8515,22600.0
2013-11-18 13:55:00,46.8,46.88,46.8,46.88,27200.0,41.8426,41.9141,41.8426,41.9141,27200.0
2013-11-18 14:00:00,46.88,46.94,46.88,46.93,31400.0,41.9141,41.9678,41.9141,41.9588,31400.0
2013-11-18 14:05:00,46.94,46.97,46.92,46.92,26400.0,41.9678,41.9946,41.9499,41.9499,26400.0
2013-11-18 14:10:00,46.91,46.93,46.9,46.92,16600.0,41.9409,41.9588,41.932,41.9499,16600.0
2013-11-18 14:15:00,46.91,46.94,46.9,46.91,29000.0,41.9409,41.9678,41.932,41.9409,29000.0
2013-11-18 14:20:00,46.92,46.95,46.88,46.89,41800.0,41.9499,41.9767,41.9141,41.9231,41800.0
2013-11-18 14:25:00,46.9,46.97,46.88,46.96,30600.0,41.932,41.9946,41.9141,41.9856,30600.0
2013-11-18 14:30:00,46.96,46.97,46.91,46.94,22800.0,41.9856,41.9946,41.9409,41.9678,22800.0
2013-11-18 14:35:00,46.93,46.93,46.88,46.88,25000.0,41.9588,41.9588,41.9141,41.9141,25000.0
2013-11-18 14:40:00,46.87,46.87,46.85,46.85,25400.0,41.9052,41.9052,41.8873,41.8873,25400.0
2013-11-18 14:45:00,46.85,46.88,46.78,46.79,43400.0,41.8873,41.9141,41.8247,41.8336,43400.0
2013-11-18 14:50:00,46.78,46.82,46.78,46.82,22800.0,41.8247,41.8605,41.8247,41.8605,22800.0
2013-11-18 14:55:00,46.81,46.81,46.74,46.74,29400.0,41.8515,41.8515,41.7889,41.7889,29400.0
2013-11-18 15:00:00,46.73,46.77,46.73,46.76,27400.0,41.78,41.8158,41.78,41.8068,27400.0
2013-11-18 15:05:00,46.76,46.78,46.67,46.67,36800.0,41.8068,41.8247,41.7264,41.7264,36800.0
2013-11-18 15:10:00,46.67,46.71,46.63,46.65,53400.0,41.7264,41.7621,41.6906,41.7085,53400.0
2013-11-18 15:15:00,46.65,46.72,46.63,46.7,35800.0,41.7085,41.7711,41.6906,41.7532,35800.0
2013-11-18 15:20:00,46.7,46.74,46.67,46.69,30200.0,41.7532,41.7889,41.7264,41.7442,30200.0
2013-11-18 15:25:00,46.69,46.7,46.63,46.65,78000.0,41.7442,41.7532,41.6906,41.7085,78000.0
2013-11-18 15:30:00,46.65,46.67,46.63,46.67,70400.0,41.7085,41.7264,41.6906,41.7264,70400.0
2013-11-18 15:35:00,46.67,46.68,46.64,46.67,60200.0,41.7264,41.7353,41.6995,41.7264,60200.0
2013-11-18 15:40:00,46.67,46.7,46.66,46.68,68800.0,41.7264,41.7532,41.7174,41.7353,68800.0
2013-11-18 15:45:00,46.68,46.71,46.67,46.68,93400.0,41.7353,41.7621,41.7264,41.7353,93400.0
2013-11-18 15:50:00,46.67,46.71,46.63,46.63,110400.0,41.7264,41.7621,41.6906,41.6906,110400.0
2013-11-18 15:55:00,46.63,46.78,46.63,46.77,241000.0,41.6906,41.8247,41.6906,41.8158,241000.0
2013-11-19 09:30:00,46.9,46.96,46.77,46.87,65600.0,41.932,41.9856,41.8158,41.9052,65600.0
2013-11-19 09:35:00,46.9,46.93,46.85,46.91,47400.0,41.932,41.9588,41.8873,41.9409,47400.0
2013-11-19 09:40:00,46.88,46.92,46.78,46.87,28400.0,41.9141,41.9499,41.8247,41.9052,28400.0
2013-11-19 09:45:00,46.86,46.94,46.83,46.92,32000.0,41.8962,41.9678,41.8694,41.9499,32000.0
2013-11-19 09:50:00,46.91,47.03,46.9,47.0,208000.0,41.9409,42.0482,41.932,42.0214,208000.0
2013-11-19 09:55:00,47.02,47.08,46.97,46.97,47800.0,42.0393,42.0929,41.9946,41.9946,47800.0
2013-11-19 10:00:00,46.99,46.99,46.9,46.93,38000.0,42.0125,42.0125,41.932,41.9588,38000.0
2013-11-19 10:05:00,46.93,46.99,46.92,46.97,67400.0,41.9588,42.0125,41.9499,41.9946,67400.0
2013-11-19 10:10:00,46.99,46.99,46.95,46.97,36000.0,42.0125,42.0125,41.9767,41.9946,36000.0
2013-11-19 10:15:00,46.98,47.06,46.98,47.01,24600.0,42.0035,42.075,42.0035,42.0303,24600.0
2013-11-19 10:20:00,47.01,47.05,46.98,47.02,56600.0,42.0303,42.0661,42.0035,42.0393,56600.0
2013-11-19 10:25:00,47.02,47.07,47.01,47.03,23400.0,42.0393,42.084,42.0303,42.0482,23400.0
2013-11-19 10:30:00,47.02,47.02,46.98,47.01,371800.0,42.0393,42.0393,42.0035,42.0303,371800.0
2013-11-19 10:35:00,47.0,47.05,46.99,47.01,42800.0,42.0214,42.0661,42.0125,42.0303,42800.0
2013-11-19 10:40:00,47.02,47.04,46.95,46.97,102000.0,42.0393,42.0572,41.9767,41.9946,102000.0
2013-11-19 10:45:00,46.96,47.03,46.95,46.96,27400.0,41.9856,42.0482,41.9767,41.9856,27400.0
2013-11-19 10:50:00,46.96,46.96,46.91,46.92,55200.0,41.9856,41.9856,41.9409,41.9499,55200.0
2013-11-19 10:55:00,46.93,46.94,46.88,46.88,24200.0,41.9588,41.9678,41.9141,41.9141,24200.0
2013-11-19 11:00:00,46.88,46.9,46.87,46.88,32000.0,41.9141,41.932,41.9052,41.9141,32000.0
2013-11-19 11:05:00,46.88,46.91,46.88,46.88,18000.0,41.9141,41.9409,41.9141,41.9141,18000.0
2013-11-19 11:10:00,46.88,46.88,46.82,46.84,40200.0,41.9141,41.9141,41.8605,41.8783,40200.0
2013-11-19 11:15:00,46.84,46.87,46.84,46.87,10400.0,41.8783,41.9052,41.8783,41.9052,10400.0
2013-11-19 11:20:00,46.86,46.91,46.85,46.85,27000.0,41.8962,41.9409,41.8873,41.8873,27000.0
2013-11-19 11:25:00,46.86,46.88,46.83,46.85,55600.0,41.8962,41.9141,41.8694,41.8873,55600.0
2013-11-19 11:30:00,46.85,46.88,46.83,46.86,59000.0,41.8873,41.9141,41.8694,41.8962,59000.0
2013-11-19 11:35:00,46.86,46.87,46.85,46.85,18000.0,41.8962,41.9052,41.8873,41.8873,18000.0
2013-11-19 11:40:00,46.84,46.87,46.81,46.87,41400.0,41.8783,41.9052,41.8515,41.9052,41400.0
2013-11-19 11:45:00,46.87,46.88,46.85,46.87,52200.0,41.9052,41.9141,41.8873,41.9052,52200.0
2013-11-19 11:50:00,46.87,46.91,46.87,46.91,16000.0,41.9052,41.9409,41.9052,41.9409,16000.0
2013-11-19 11:55:00,46.91,46.93,46.88,46.92,26600.0,41.9409,41.9588,41.9141,41.9499,26600.0
2013-11-19 12:00:00,46.93,46.93,46.88,46.91,26200.0,41.9588,41.9588,41.9141,41.9409,26200.0
2013-11-19 12:05:00,46.92,46.97,46.92,46.97,41200.0,41.9499,41.9946,41.9499,41.9946,41200.0
2013-11-19 12:10:00,46.97,47.0,46.96,46.99,12200.0,41.9946,42.0214,41.9856,42.0125,12200.0
2013-11-19 12:15:00,46.99,47.04,46.97,47.03,97200.0,42.0125,42.0572,41.9946,42.0482,97200.0
2013-11-19 12:20:00,47.02,47.07,47.02,47.07,20400.0,42.0393,42.084,42.0393,42.084,20400.0
2013-11-19 12:25:00,47.07,47.1,47.04,47.05,40400.0,42.084,42.1108,42.0572,42.0661,40400.0
2013-11-19 12:30:00,47.05,47.06,47.0,47.06,13400.0,42.0661,42.075,42.0214,42.075,13400.0
2013-11-19 12:35:00,47.05,47.05,46.99,47.0,19000.0,42.0661,42.0661,42.0125,42.0214,19000.0
2013-11-19 12:40:00,46.99,47.04,46.99,47.01,32800.0,42.0125,42.0572,42.0125,42.0303,32800.0
2013-11-19 12:45:00,47.01,47.03,47.01,47.02,17000.0,42.0303,42.0482,42.0303,42.0393,17000.0
2013-11-19 12:50:00,46.99,47.02,46.95,46.96,48200.0,42.0125,42.0393,41.9767,41.9856,48200.0
2013-11-19 12:55:00,46.95,46.95,46.89,46.9,12600.0,41.9767,41.9767,41.9231,41.932,12600.0
2013-11-19 13:00:00,46.88,46.91,46.8,46.9,38000.0,41.9141,41.9409,41.8426,41.932,38000.0
2013-11-19 13:05:00,46.9,46.9,46.82,46.87,35200.0,41.932,41.932,41.8605,41.9052,35200.0
2013-11-19 13:10:00,46.86,46.92,46.85,46.92,29800.0,41.8962,41.9499,41.8873,41.9499,29800.0
2013-11-19 13:15:00,46.89,46.93,46.88,46.92,14800.0,41.9231,41.9588,41.9141,41.9499,14800.0
2013-11-19 13:20:00,46.92,46.95,46.85,46.87,69200.0,41.9499,41.9767,41.8873,41.9052,69200.0
2013-11-19 13:25:00,46.85,46.87,46.76,46.77,53400.0,41.8873,41.9052,41.8068,41.8158,53400.0
2013-11-19 13:30:00,46.76,46.79,46.7,46.77,16600.0,41.8068,41.8336,41.7532,41.8158,16600.0
2013-11-19 13:35:00,46.77,46.79,46.74,46.76,33200.0,41.8158,41.8336,41.7889,41.8068,33200.0
2013-11-19 13:40:00,46.76,46.8,46.76,46.79,17600.0,41.8068,41.8426,41.8068,41.8336,17600.0
2013-11-19 13:45:00,46.8,46.8,46.71,46.71,83200.0,41.8426,41.8426,41.7621,41.7621,83200.0
2013-11-19 13:50:00,46.72,46.75,46.72,46.74,40800.0,41.7711,41.7979,41.7711,41.7889,40800.0
2013-11-19 13:55:00,46.73,46.77,46.73,46.74,35800.0,41.78,41.8158,41.78,41.7889,35800.0
2013-11-19 14:00:00,46.73,46.79,46.72,46.74,44600.0,41.78,41.8336,41.7711,41.7889,44600.0
2013-11-19 14:05:00,46.74,46.79,46.64,46.64,88200.0,41.7889,41.8336,41.6995,41.6995,88200.0
2013-11-19 14:10:00,46.63,46.65,46.59,46.6,84600.0,41.6906,41.7085,41.6548,41.6638,84600.0
2013-11-19 14:15:00,46.6,46.62,46.59,46.6,31000.0,41.6638,41.6817,41.6548,41.6638,31000.0
2013-11-19 14:20:00,46.6,46.6,46.55,46.57,17200.0,41.6638,41.6638,41.6191,41.6369,17200.0
2013-11-19 14:25:00,46.57,46.62,46.55,46.6,34000.0,41.6369,41.6817,41.6191,41.6638,34000.0
2013-11-19 14:30:00,46.61,46.63,46.57,46.62,32800.0,41.6727,41.6906,41.6369,41.6817,32800.0
2013-11-19 14:35:00,46.63,46.73,46.61,46.72,23400.0,41.6906,41.78,41.6727,41.7711,23400.0
2013-11-19 14:40:00,46.72,46.74,46.72,46.73,23000.0,41.7711,41.7889,41.7711,41.78,23000.0
2013-11-19 14:45:00,46.73,46.76,46.71,46.72,36400.0,41.78,41.8068,41.7621,41.7711,36400.0
2013-11-19 14:50:00,46.72,46.72,46.66,46.66,36600.0,41.7711,41.7711,41.7174,41.7174,36600.0
2013-11-19 14:55:00,46.66,46.72,46.63,46.72,32200.0,41.7174,41.7711,41.6906,41.7711,32200.0
2013-11-19 15:00:00,46.71,46.71,46.67,46.68,43600.0,41.7621,41.7621,41.7264,41.7353,43600.0
2013-11-19 15:05:00,46.68,46.76,46.66,46.74,30600.0,41.7353,41.8068,41.7174,41.7889,30600.0
2013-11-19 15:10:00,46.74,46.8,46.73,46.8,22200.0,41.7889,41.8426,41.78,41.8426,22200.0
2013-11-19 15:15:00,46.8,46.83,46.77,46.77,39600.0,41.8426,41.8694,41.8158,41.8158,39600.0
2013-11-19 15:20:00,46.78,46.79,46.75,46.75,22000.0,41.8247,41.8336,41.7979,41.7979,22000.0
2013-11-19 15:25:00,46.75,46.79,46.75,46.77,45200.0,41.7979,41.8336,41.7979,41.8158,45200.0
2013-11-19 15:30:00,46.78,46.8,46.72,46.72,83600.0,41.8247,41.8426,41.7711,41.7711,83600.0
2013-11-19 15:35:00,46.73,46.76,46.71,46.72,40000.0,41.78,41.8068,41.7621,41.7711,40000.0
2013-11-19 15:40:00,46.72,46.72,46.68,46.72,61800.0,41.7711,41.7711,41.7353,41.7711,61800.0
2013-11-19 15:45:00,46.72,46.72,46.69,46.71,287800.0,41.7711,41.7711,41.7442,41.7621,287800.0
2013-11-19 15:50:00,46.72,46.72,46.69,46.7,86600.0,41.7711,41.7711,41.7442,41.7532,86600.0
2013-11-19 15:55:00,46.71,46.74,46.69,46.71,120200.0,41.7621,41.7889,41.7442,41.7621,120200.0
2013-11-20 09:30:00,46.65,47.1,46.55,47.06,68200.0,41.7085,42.1108,41.6191,42.075,68200.0
2013-11-20 09:35:00,47.02,47.03,46.86,46.87,23800.0,42.0393,42.0482,41.8962,41.9052,23800.0
2013-11-20 09:40:00,46.87,46.96,46.81,46.82,105800.0,41.9052,41.9856,41.8515,41.8605,105800.0
2013-11-20 09:45:00,46.81,46.81,46.74,46.77,23600.0,41.8515,41.8515,41.7889,41.8158,23600.0
2013-11-20 09:50:00,46.8,46.8,46.65,46.65,11800.0,41.8426,41.8426,41.7085,41.7085,11800.0
2013-11-20 09:55:00,46.64,46.72,46.62,46.72,30000.0,41.6995,41.7711,41.6817,41.7711,30000.0
2013-11-20 10:00:00,46.68,46.74,46.65,46.74,26200.0,41.7353,41.7889,41.7085,41.7889,26200.0
2013-11-20 10:05:00,46.77,46.85,46.77,46.78,8000.0,41.8158,41.8873,41.8158,41.8247,8000.0
2013-11-20 10:10:00,46.81,46.88,46.79,46.88,7800.0,41.8515,41.9141,41.8336,41.9141,7800.0
2013-11-20 10:15:00,46.88,46.9,46.82,46.88,13200.0,41.9141,41.932,41.8605,41.9141,13200.0
2013-11-20 10:20:00,46.91,47.0,46.9,46.93,45200.0,41.9409,42.0214,41.932,41.9588,45200.0
2013-11-20 10:25:00,46.92,46.97,46.85,46.85,15800.0,41.9499,41.9946,41.8873,41.8873,15800.0
2013-11-20 10:30:00,46.84,46.85,46.77,46.78,16400.0,41.8783,41.8873,41.8158,41.8247,16400.0
2013-11-20 10:35:00,46.79,46.79,46.63,46.65,30800.0,41.8336,41.8336,41.6906,41.7085,30800.0
2013-11-20 10:40:00,46.65,46.68,46.59,46.64,67400.0,41.7085,41.7353,41.6548,41.6995,67400.0
2013-11-20 10:45:00,46.65,46.7,46.63,46.69,30600.0,41.7085,41.7532,41.6906,41.7442,30600.0
2013-11-20 10:50:00,46.69,46.71,46.65,46.68,22800.0,41.7442,41.7621,41.7085,41.7353,22800.0
2013-11-20 10:55:00,46.68,46.72,46.66,46.7,40400.0,41.7353,41.7711,41.7174,41.7532,40400.0
2013-11-20 11:00:00,46.72,46.72,46.66,46.69,10600.0,41.7711,41.7711,41.7174,41.7442,10600.0
2013-11-20 11:05:00,46.7,46.78,46.69,46.76,78200.0,41.7532,41.8247,41.7442,41.8068,78200.0
2013-11-20 11:10:00,46.76,46.76,46.67,46.7,18600.0,41.8068,41.8068,41.7264,41.7532,18600.0
2013-11-20 11:15:00,46.75,46.78,46.68,46.73,128800.0,41.7979,41.8247,41.7353,41.78,128800.0
2013-11-20 11:20:00,46.73,46.82,46.71,46.81,11800.0,41.78,41.8605,41.7621,41.8515,11800.0
2013-11-20 11:25:00,46.81,46.88,46.8,46.88,10800.0,41.8515,41.9141,41.8426,41.9141,10800.0
2013-11-20 11:30:00,46.88,46.91,46.85,46.88,13800.0,41.9141,41.9409,41.8873,41.9141,13800.0
2013-11-20 11:35:00,46.92,46.94,46.9,46.92,13000.0,41.9499,41.9678,41.932,41.9499,13000.0
2013-11-20 11:40:00,46.93,46.94,46.9,46.93,13200.0,41.9588,41.9678,41.932,41.9588,13200.0
2013-11-20 11:45:00,46.93,46.94,46.85,46.85,20400.0,41.9588,41.9678,41.8873,41.8873,20400.0
2013-11-20 11:50:00,46.85,46.85,46.81,46.82,15000.0,41.8873,41.8873,41.8515,41.8605,15000.0
2013-11-20 11:55:00,46.82,46.83,46.77,46.77,9600.0,41.8605,41.8694,41.8158,41.8158,9600.0
2013-11-20 12:00:00,46.77,46.82,46.77,46.79,7600.0,41.8158,41.8605,41.8158,41.8336,7600.0
2013-11-20 12:05:00,46.79,46.83,46.79,46.82,6000.0,41.8336,41.8694,41.8336,41.8605,6000.0
2013-11-20 12:10:00,46.82,46.82,46.78,46.78,13200.0,41.8605,41.8605,41.8247,41.8247,13200.0
2013-11-20 12:15:00,46.77,46.77,46.7,46.74,25600.0,41.8158,41.8158,41.7532,41.7889,25600.0
2013-11-20 12:20:00,46.74,46.76,46.73,46.73,6400.0,41.7889,41.8068,41.78,41.78,6400.0
2013-11-20 12:25:00,46.73,46.76,46.67,46.67,22400.0,41.78,41.8068,41.7264,41.7264,22400.0
2013-11-20 12:30:00,46.69,46.69,46.62,46.63,21800.0,41.7442,41.7442,41.6817,41.6906,21800.0
2013-11-20 12:35:00,46.63,46.66,46.63,46.64,8600.0,41.6906,41.7174,41.6906,41.6995,8600.0
2013-11-20 12:40:00,46.63,46.63,46.6,46.63,5800.0,41.6906,41.6906,41.6638,41.6906,5800.0
2013-11-20 12:45:00,46.63,46.7,46.63,46.7,8200.0,41.6906,41.7532,41.6906,41.7532,8200.0
2013-11-20 12:50:00,46.7,46.7,46.66,46.67,5600.0,41.7532,41.7532,41.7174,41.7264,5600.0
2013-11-20 12:55:00,46.66,46.69,46.66,46.68,2800.0,41.7174,41.7442,41.7174,41.7353,2800.0
2013-11-20 13:00:00,46.68,46.71,46.67,46.69,5400.0,41.7353,41.7621,41.7264,41.7442,5400.0
2013-11-20 13:05:00,46.69,46.74,46.69,46.74,2400.0,41.7442,41.7889,41.7442,41.7889,2400.0
2013-11-20 13:10:00,46.74,46.77,46.74,46.77,18400.0,41.7889,41.8158,41.7889,41.8158,18400.0
2013-11-20 13:15:00,46.75,46.75,46.68,46.68,11600.0,41.7979,41.7979,41.7353,41.7353,11600.0
2013-11-20 13:20:00,46.69,46.7,46.69,46.69,2800.0,41.7442,41.7532,41.7442,41.7442,2800.0
2013-11-20 13:25:00,46.7,46.71,46.7,46.7,2400.0,41.7532,41.7621,41.7532,41.7532,2400.0
2013-11-20 13:30:00,46.7,46.73,46.7,46.72,13200.0,41.7532,41.78,41.7532,41.7711,13200.0
2013-11-20 13:35:00,46.72,46.72,46.69,46.72,5400.0,41.7711,41.7711,41.7442,41.7711,5400.0
2013-11-20 13:40:00,46.72,46.75,46.72,46.73,4200.0,41.7711,41.7979,41.7711,41.78,4200.0
2013-11-20 13:45:00,46.74,46.76,46.73,46.74,6600.0,41.7889,41.8068,41.78,41.7889,6600.0
2013-11-20 13:50:00,46.73,46.76,46.72,46.76,8200.0,41.78,41.8068,41.7711,41.8068,8200.0
2013-11-20 13:55:00,46.75,46.76,46.74,46.75,7400.0,41.7979,41.8068,41.7889,41.7979,7400.0
2013-11-20 14:00:00,46.74,46.74,46.58,46.61,57400.0,41.7889,41.7889,41.6459,41.6727,57400.0
2013-11-20 14:05:00,46.59,46.6,46.47,46.52,24000.0,41.6548,41.6638,41.5475,41.5922,24000.0
2013-11-20 14:10:00,46.52,46.53,46.38,46.4,30400.0,41.5922,41.6012,41.4671,41.485,30400.0
2013-11-20 14:15:00,46.41,46.48,46.38,46.46,26400.0,41.4939,41.5565,41.4671,41.5386,26400.0
2013-11-20 14:20:00,46.48,46.49,46.43,46.46,8400.0,41.5565,41.5654,41.5118,41.5386,8400.0
2013-11-20 14:25:00,46.48,46.49,46.43,46.46,8000.0,41.5565,41.5654,41.5118,41.5386,8000.0
2013-11-20 14:30:00,46.46,46.49,46.43,46.46,11800.0,41.5386,41.5654,41.5118,41.5386,11800.0
2013-11-20 14:35:00,46.47,46.48,46.32,46.34,47400.0,41.5475,41.5565,41.4134,41.4313,47400.0
2013-11-20 14:40:00,46.34,46.34,46.26,46.29,48000.0,41.4313,41.4313,41.3598,41.3866,48000.0
2013-11-20 14:45:00,46.31,46.37,46.28,46.37,21800.0,41.4045,41.4581,41.3777,41.4581,21800.0
2013-11-20 14:50:00,46.35,46.35,46.26,46.32,103000.0,41.4403,41.4403,41.3598,41.4134,103000.0
2013-11-20 14:55:00,46.31,46.4,46.27,46.39,164400.0,41.4045,41.485,41.3687,41.476,164400.0
2013-11-20 15:00:00,46.4,46.4,46.32,46.33,26800.0,41.485,41.485,41.4134,41.4224,26800.0
2013-11-20 15:05:00,46.34,46.36,46.24,46.26,41800.0,41.4313,41.4492,41.3419,41.3598,41800.0
2013-11-20 15:10:00,46.26,46.32,46.26,46.29,22200.0,41.3598,41.4134,41.3598,41.3866,22200.0
2013-11-20 15:15:00,46.29,46.33,46.27,46.32,34200.0,41.3866,41.4224,41.3687,41.4134,34200.0
2013-11-20 15:20:00,46.32,46.4,46.28,46.36,28000.0,41.4134,41.485,41.3777,41.4492,28000.0
2013-11-20 15:25:00,46.35,46.42,46.35,46.4,18600.0,41.4403,41.5028,41.4403,41.485,18600.0
2013-11-20 15:30:00,46.4,46.4,46.35,46.38,25000.0,41.485,41.485,41.4403,41.4671,25000.0
2013-11-20 15:35:00,46.38,46.42,46.35,46.42,70600.0,41.4671,41.5028,41.4403,41.5028,70600.0
2013-11-20 15:40:00,46.42,46.52,46.42,46.48,33800.0,41.5028,41.5922,41.5028,41.5565,33800.0
2013-11-20 15:45:00,46.47,46.51,46.45,46.49,27800.0,41.5475,41.5833,41.5297,41.5654,27800.0
2013-11-20 15:50:00,46.49,46.49,46.46,46.47,32400.0,41.5654,41.5654,41.5386,41.5475,32400.0
2013-11-20 15:55:00,46.47,46.51,46.47,46.48,62000.0,41.5475,41.5833,41.5475,41.5565,62000.0
2013-11-21 09:30:00,46.7,46.75,46.58,46.63,53000.0,41.7532,41.7979,41.6459,41.6906,53000.0
2013-11-21 09:35:00,46.64,46.74,46.63,46.71,17000.0,41.6995,41.7889,41.6906,41.7621,17000.0
2013-11-21 09:40:00,46.71,46.75,46.66,46.75,13600.0,41.7621,41.7979,41.7174,41.7979,13600.0
2013-11-21 09:45:00,46.75,46.83,46.67,46.81,134200.0,41.7979,41.8694,41.7264,41.8515,134200.0
2013-11-21 09:50:00,46.81,46.81,46.71,46.76,62800.0,41.8515,41.8515,41.7621,41.8068,62800.0
2013-11-21 09:55:00,46.77,46.82,46.74,46.77,35200.0,41.8158,41.8605,41.7889,41.8158,35200.0
2013-11-21 10:00:00,46.77,46.8,46.73,46.74,21600.0,41.8158,41.8426,41.78,41.7889,21600.0
2013-11-21 10:05:00,46.74,46.78,46.74,46.77,10200.0,41.7889,41.8247,41.7889,41.8158,10200.0
2013-11-21 10:10:00,46.77,46.8,46.75,46.77,15200.0,41.8158,41.8426,41.7979,41.8158,15200.0
2013-11-21 10:15:00,46.78,46.81,46.76,46.79,16600.0,41.8247,41.8515,41.8068,41.8336,16600.0
2013-11-21 10:20:00,46.79,46.86,46.79,46.84,20800.0,41.8336,41.8962,41.8336,41.8783,20800.0
2013-11-21 10:25:00,46.83,46.84,46.81,46.83,13000.0,41.8694,41.8783,41.8515,41.8694,13000.0
2013-11-21 10:30:00,46.84,46.9,46.84,46.87,16600.0,41.8783,41.932,41.8783,41.9052,16600.0
2013-11-21 10:35:00,46.87,46.91,46.83,46.86,157600.0,41.9052,41.9409,41.8694,41.8962,157600.0
2013-11-21 10:40:00,46.86,46.92,46.81,46.82,110000.0,41.8962,41.9499,41.8515,41.8605,110000.0
2013-11-21 10:45:00,46.82,46.84,46.79,46.8,30600.0,41.8605,41.8783,41.8336,41.8426,30600.0
2013-11-21 10:50:00,46.81,46.82,46.78,46.82,9400.0,41.8515,41.8605,41.8247,41.8605,9400.0
2013-11-21 10:55:00,46.82,46.83,46.71,46.73,39800.0,41.8605,41.8694,41.7621,41.78,39800.0
2013-11-21 11:00:00,46.72,46.81,46.72,46.8,38600.0,41.7711,41.8515,41.7711,41.8426,38600.0
2013-11-21 11:05:00,46.8,46.8,46.72,46.74,35800.0,41.8426,41.8426,41.7711,41.7889,35800.0
2013-11-21 11:10:00,46.74,46.76,46.72,46.75,37200.0,41.7889,41.8068,41.7711,41.7979,37200.0
2013-11-21 11:15:00,46.75,46.77,46.75,46.76,14600.0,41.7979,41.8158,41.7979,41.8068,14600.0
2013-11-21 11:20:00,46.76,46.79,46.74,46.77,20600.0,41.8068,41.8336,41.7889,41.8158,20600.0
2013-11-21 11:25:00,46.77,46.8,46.76,46.77,33200.0,41.8158,41.8426,41.8068,41.8158,33200.0
2013-11-21 11:30:00,46.77,46.81,46.77,46.77,9400.0,41.8158,41.8515,41.8158,41.8158,9400.0
2013-11-21 11:35:00,46.75,46.77,46.74,46.74,13000.0,41.7979,41.8158,41.7889,41.7889,13000.0
2013-11-21 11:40:00,46.75,46.76,46.71,46.72,10600.0,41.7979,41.8068,41.7621,41.7711,10600.0
2013-11-21 11:45:00,46.72,46.73,46.68,46.7,20400.0,41.7711,41.78,41.7353,41.7532,20400.0
2013-11-21 11:50:00,46.72,46.74,46.7,46.72,22800.0,41.7711,41.7889,41.7532,41.7711,22800.0
2013-11-21 11:55:00,46.73,46.75,46.73,46.73,24200.0,41.78,41.7979,41.78,41.78,24200.0
2013-11-21 12:00:00,46.74,46.75,46.72,46.72,13600.0,41.7889,41.7979,41.7711,41.7711,13600.0
2013-11-21 12:05:00,46.72,46.77,46.72,46.77,8200.0,41.7711,41.8158,41.7711,41.8158,8200.0
2013-11-21 12:10:00,46.77,46.77,46.74,46.74,12200.0,41.8158,41.8158,41.7889,41.7889,12200.0
2013-11-21 12:15:00,46.74,46.77,46.73,46.77,16600.0,41.7889,41.8158,41.78,41.8158,16600.0
2013-11-21 12:20:00,46.77,46.81,46.77,46.81,11600.0,41.8158,41.8515,41.8158,41.8515,11600.0
2013-11-21 12:25:00,46.81,46.88,46.81,46.88,16800.0,41.8515,41.9141,41.8515,41.9141,16800.0
2013-11-21 12:30:00,46.88,46.89,46.86,46.87,27600.0,41.9141,41.9231,41.8962,41.9052,27600.0
2013-11-21 12:35:00,46.87,46.89,46.84,46.88,23400.0,41.9052,41.9231,41.8783,41.9141,23400.0
2013-11-21 12:40:00,46.89,46.9,46.88,46.88,25200.0,41.9231,41.932,41.9141,41.9141,25200.0
2013-11-21 12:45:00,46.88,46.88,46.85,46.85,15600.0,41.9141,41.9141,41.8873,41.8873,15600.0
2013-11-21 12:50:00,46.85,46.88,46.84,46.88,9400.0,41.8873,41.9141,41.8783,41.9141,9400.0
2013-11-21 12:55:00,46.88,46.88,46.83,46.85,10400.0,41.9141,41.9141,41.8694,41.8873,10400.0
2013-11-21 13:00:00,46.85,46.86,46.83,46.85,35000.0,41.8873,41.8962,41.8694,41.8873,35000.0
2013-11-21 13:05:00,46.87,46.88,46.85,46.87,16600.0,41.9052,41.9141,41.8873,41.9052,16600.0
2013-11-21 13:10:00,46.87,46.87,46.81,46.84,17800.0,41.9052,41.9052,41.8515,41.8783,17800.0
2013-11-21 13:15:00,46.84,46.87,46.84,46.87,14000.0,41.8783,41.9052,41.8783,41.9052,14000.0
2013-11-21 13:20:00,46.85,46.88,46.85,46.87,12400.0,41.8873,41.9141,41.8873,41.9052,12400.0
2013-11-21 13:25:00,46.87,46.88,46.84,46.85,17200.0,41.9052,41.9141,41.8783,41.8873,17200.0
2013-11-21 13:30:00,46.85,46.86,46.84,46.85,13200.0,41.8873,41.8962,41.8783,41.8873,13200.0
2013-11-21 13:35:00,46.85,46.87,46.85,46.85,12400.0,41.8873,41.9052,41.8873,41.8873,12400.0
2013-11-21 13:40:00,46.85,46.89,46.83,46.89,35600.0,41.8873,41.9231,41.8694,41.9231,35600.0
2013-11-21 13:45:00,46.89,46.93,46.89,46.93,36800.0,41.9231,41.9588,41.9231,41.9588,36800.0
2013-11-21 13:50:00,46.93,46.96,46.93,46.96,28800.0,41.9588,41.9856,41.9588,41.9856,28800.0
2013-11-21 13:55:00,46.96,46.99,46.96,46.99,25200.0,41.9856,42.0125,41.9856,42.0125,25200.0
2013-11-21 14:00:00,46.99,47.01,46.98,47.01,49200.0,42.0125,42.0303,42.0035,42.0303,49200.0
2013-11-21 14:05:00,47.01,47.02,46.97,46.98,34200.0,42.0303,42.0393,41.9946,42.0035,34200.0
2013-11-21 14:10:00,46.98,47.01,46.98,46.99,28200.0,42.0035,42.0303,42.0035,42.0125,28200.0
2013-11-21 14:15:00,46.99,47.01,46.98,46.98,40200.0,42.0125,42.0303,42.0035,42.0035,40200.0
2013-11-21 14:20:00,46.98,46.98,46.93,46.94,47600.0,42.0035,42.0035,41.9588,41.9678,47600.0
2013-11-21 14:25:00,46.94,46.96,46.93,46.95,29600.0,41.9678,41.9856,41.9588,41.9767,29600.0
2013-11-21 14:30:00,46.95,46.95,46.92,46.93,23400.0,41.9767,41.9767,41.9499,41.9588,23400.0
2013-11-21 14:35:00,46.94,46.96,46.9,46.91,21800.0,41.9678,41.9856,41.932,41.9409,21800.0
2013-11-21 14:40:00,46.91,46.96,46.91,46.95,71400.0,41.9409,41.9856,41.9409,41.9767,71400.0
2013-11-21 14:45:00,46.95,46.96,46.93,46.95,135600.0,41.9767,41.9856,41.9588,41.9767,135600.0
2013-11-21 14:50:00,46.95,46.99,46.93,46.94,84400.0,41.9767,42.0125,41.9588,41.9678,84400.0
2013-11-21 14:55:00,46.94,46.96,46.92,46.94,40800.0,41.9678,41.9856,41.9499,41.9678,40800.0
2013-11-21 15:00:00,46.94,46.96,46.93,46.94,41000.0,41.9678,41.9856,41.9588,41.9678,41000.0
2013-11-21 15:05:00,46.94,46.95,46.92,46.93,167800.0,41.9678,41.9767,41.9499,41.9588,167800.0
2013-11-21 15:10:00,46.93,46.93,46.9,46.9,66600.0,41.9588,41.9588,41.932,41.932,66600.0
2013-11-21 15:15:00,46.91,46.93,46.9,46.9,92000.0,41.9409,41.9588,41.932,41.932,92000.0
2013-11-21 15:20:00,46.9,46.91,46.9,46.91,51000.0,41.932,41.9409,41.932,41.9409,51000.0
2013-11-21 15:25:00,46.91,46.92,46.9,46.92,27000.0,41.9409,41.9499,41.932,41.9499,27000.0
2013-11-21 15:30:00,46.91,46.92,46.85,46.87,98000.0,41.9409,41.9499,41.8873,41.9052,98000.0
2013-11-21 15:35:00,46.87,46.88,46.87,46.88,30400.0,41.9052,41.9141,41.9052,41.9141,30400.0
2013-11-21 15:40:00,46.88,46.88,46.87,46.88,31600.0,41.9141,41.9141,41.9052,41.9141,31600.0
2013-11-21 15:45:00,46.88,46.88,46.87,46.88,67200.0,41.9141,41.9141,41.9052,41.9141,67200.0
2013-11-21 15:50:00,46.88,46.88,46.85,46.86,161200.0,41.9141,41.9141,41.8873,41.8962,161200.0
2013-11-21 15:55:00,46.87,46.92,46.85,46.87,220800.0,41.9052,41.9499,41.8873,41.9052,220800.0
2013-11-22 09:30:00,46.93,47.98,46.67,46.72,85800.0,41.9588,42.8976,41.7264,41.7711,85800.0
2013-11-22 09:35:00,46.74,46.97,46.73,46.87,121800.0,41.7889,41.9946,41.78,41.9052,121800.0
2013-11-22 09:40:00,46.88,46.91,46.82,46.85,144200.0,41.9141,41.9409,41.8605,41.8873,144200.0
2013-11-22 09:45:00,46.88,46.93,46.85,46.89,24200.0,41.9141,41.9588,41.8873,41.9231,24200.0
2013-11-22 09:50:00,46.9,46.92,46.83,46.86,25800.0,41.932,41.9499,41.8694,41.8962,25800.0
2013-11-22 09:55:00,46.85,46.92,46.85,46.88,34200.0,41.8873,41.9499,41.8873,41.9141,34200.0
2013-11-22 10:00:00,46.88,46.9,46.82,46.84,26000.0,41.9141,41.932,41.8605,41.8783,26000.0
2013-11-22 10:05:00,46.84,46.9,46.81,46.9,15400.0,41.8783,41.932,41.8515,41.932,15400.0
2013-11-22 10:10:00,46.88,46.96,46.87,46.96,22200.0,41.9141,41.9856,41.9052,41.9856,22200.0
2013-11-22 10:15:00,46.95,46.97,46.93,46.93,18400.0,41.9767,41.9946,41.9588,41.9588,18400.0
2013-11-22 10:20:00,46.92,46.95,46.81,46.81,13600.0,41.9499,41.9767,41.8515,41.8515,13600.0
2013-11-22 10:25:00,46.8,46.82,46.76,46.77,18400.0,41.8426,41.8605,41.8068,41.8158,18400.0
2013-11-22 10:30:00,46.76,46.8,46.76,46.77,15400.0,41.8068,41.8426,41.8068,41.8158,15400.0
2013-11-22 10:35:00,46.77,46.85,46.77,46.82,12200.0,41.8158,41.8873,41.8158,41.8605,12200.0
2013-11-22 10:40:00,46.81,46.85,46.81,46.84,9600.0,41.8515,41.8873,41.8515,41.8783,9600.0
2013-11-22 10:45:00,46.85,46.88,46.82,46.86,31200.0,41.8873,41.9141,41.8605,41.8962,31200.0
2013-11-22 10:50:00,46.86,46.88,46.84,46.87,11000.0,41.8962,41.9141,41.8783,41.9052,11000.0
2013-11-22 10:55:00,46.9,46.91,46.88,46.88,9200.0,41.932,41.9409,41.9141,41.9141,9200.0
2013-11-22 11:00:00,46.88,46.9,46.88,46.88,23200.0,41.9141,41.932,41.9141,41.9141,23200.0
2013-11-22 11:05:00,46.88,46.88,46.81,46.84,26800.0,41.9141,41.9141,41.8515,41.8783,26800.0
2013-11-22 11:10:00,46.84,46.85,46.83,46.85,19200.0,41.8783,41.8873,41.8694,41.8873,19200.0
2013-11-22 11:15:00,46.85,46.93,46.85,46.93,16200.0,41.8873,41.9588,41.8873,41.9588,16200.0
2013-11-22 11:20:00,46.93,46.94,46.91,46.94,35600.0,41.9588,41.9678,41.9409,41.9678,35600.0
2013-11-22 11:25:00,46.93,46.94,46.85,46.85,35000.0,41.9588,41.9678,41.8873,41.8873,35000.0
2013-11-22 11:30:00,46.86,46.88,46.85,46.87,21400.0,41.8962,41.9141,41.8873,41.9052,21400.0
2013-11-22 11:35:00,46.87,46.87,46.79,46.79,28000.0,41.9052,41.9052,41.8336,41.8336,28000.0
2013-11-22 11:40:00,46.79,46.85,46.79,46.85,24600.0,41.8336,41.8873,41.8336,41.8873,24600.0
2013-11-22 11:45:00,46.85,46.88,46.85,46.87,22200.0,41.8873,41.9141,41.8873,41.9052,22200.0
2013-11-22 11:50:00,46.87,46.87,46.8,46.8,31800.0,41.9052,41.9052,41.8426,41.8426,31800.0
2013-11-22 11:55:00,46.8,46.82,46.79,46.8,93600.0,41.8426,41.8605,41.8336,41.8426,93600.0
2013-11-22 12:00:00,46.8,46.8,46.77,46.79,12600.0,41.8426,41.8426,41.8158,41.8336,12600.0
2013-11-22 12:05:00,46.79,46.8,46.76,46.76,18200.0,41.8336,41.8426,41.8068,41.8068,18200.0
2013-11-22 12:10:00,46.77,46.77,46.71,46.71,28000.0,41.8158,41.8158,41.7621,41.7621,28000.0
2013-11-22 12:15:00,46.71,46.77,46.68,46.73,73000.0,41.7621,41.8158,41.7353,41.78,73000.0
2013-11-22 12:20:00,46.73,46.73,46.69,46.69,29000.0,41.78,41.78,41.7442,41.7442,29000.0
2013-11-22 12:25:00,46.68,46.68,46.64,46.64,13000.0,41.7353,41.7353,41.6995,41.6995,13000.0
2013-11-22 12:30:00,46.66,46.74,46.66,46.74,15000.0,41.7174,41.7889,41.7174,41.7889,15000.0
2013-11-22 12:35:00,46.74,46.75,46.72,46.72,21200.0,41.7889,41.7979,41.7711,41.7711,21200.0
2013-11-22 12:40:00,46.73,46.74,46.7,46.71,11000.0,41.78,41.7889,41.7532,41.7621,11000.0
2013-11-22 12:45:00,46.71,46.75,46.7,46.7,32000.0,41.7621,41.7979,41.7532,41.7532,32000.0
2013-11-22 12:50:00,46.71,46.72,46.69,46.71,23000.0,41.7621,41.7711,41.7442,41.7621,23000.0
2013-11-22 12:55:00,46.72,46.75,46.7,46.72,27400.0,41.7711,41.7979,41.7532,41.7711,27400.0
2013-11-22 13:00:00,46.73,46.76,46.73,46.73,25200.0,41.78,41.8068,41.78,41.78,25200.0
2013-11-22 13:05:00,46.74,46.75,46.68,46.68,46400.0,41.7889,41.7979,41.7353,41.7353,46400.0
2013-11-22 13:10:00,46.68,46.72,46.63,46.64,46200.0,41.7353,41.7711,41.6906,41.6995,46200.0
2013-11-22 13:15:00,46.63,46.66,46.63,46.64,28800.0,41.6906,41.7174,41.6906,41.6995,28800.0
2013-11-22 13:20:00,46.63,46.65,46.63,46.65,13800.0,41.6906,41.7085,41.6906,41.7085,13800.0
2013-11-22 13:25:00,46.65,46.66,46.61,46.62,32800.0,41.7085,41.7174,41.6727,41.6817,32800.0
2013-11-22 13:30:00,46.62,46.64,46.61,46.61,13800.0,41.6817,41.6995,41.6727,41.6727,13800.0
2013-11-22 13:35:00,46.61,46.63,46.58,46.59,29600.0,41.6727,41.6906,41.6459,41.6548,29600.0
2013-11-22 13:40:00,46.6,46.6,46.55,46.55,30400.0,41.6638,41.6638,41.6191,41.6191,30400.0
2013-11-22 13:45:00,46.56,46.58,46.56,46.58,14400.0,41.628,41.6459,41.628,41.6459,14400.0
2013-11-22 13:50:00,46.58,46.58,46.55,46.57,25800.0,41.6459,41.6459,41.6191,41.6369,25800.0
2013-11-22 13:55:00,46.58,46.58,46.54,46.55,16200.0,41.6459,41.6459,41.6101,41.6191,16200.0
2013-11-22 14:00:00,46.55,46.55,46.47,46.51,60800.0,41.6191,41.6191,41.5475,41.5833,60800.0
2013-11-22 14:05:00,46.51,46.55,46.49,46.55,24000.0,41.5833,41.6191,41.5654,41.6191,24000.0
2013-11-22 14:10:00,46.55,46.63,46.55,46.63,27000.0,41.6191,41.6906,41.6191,41.6906,27000.0
2013-11-22 14:15:00,46.63,46.63,46.6,46.6,54000.0,41.6906,41.6906,41.6638,41.6638,54000.0
2013-11-22 14:20:00,46.6,46.6,46.59,46.6,18200.0,41.6638,41.6638,41.6548,41.6638,18200.0
2013-11-22 14:25:00,46.6,46.61,46.57,46.61,29400.0,41.6638,41.6727,41.6369,41.6727,29400.0
2013-11-22 14:30:00,46.62,46.64,46.62,46.63,23200.0,41.6817,41.6995,41.6817,41.6906,23200.0
2013-11-22 14:35:00,46.63,46.64,46.63,46.63,23600.0,41.6906,41.6995,41.6906,41.6906,23600.0
2013-11-22 14:40:00,46.63,46.66,46.63,46.66,23600.0,41.6906,41.7174,41.6906,41.7174,23600.0
2013-11-22 14:45:00,46.66,46.66,46.63,46.63,24600.0,41.7174,41.7174,41.6906,41.6906,24600.0
2013-11-22 14:50:00,46.63,46.63,46.59,46.6,47200.0,41.6906,41.6906,41.6548,41.6638,47200.0
2013-11-22 14:55:00,46.6,46.62,46.6,46.6,33600.0,41.6638,41.6817,41.6638,41.6638,33600.0
2013-11-22 15:00:00,46.61,46.63,46.61,46.63,39400.0,41.6727,41.6906,41.6727,41.6906,39400.0
2013-11-22 15:05:00,46.63,46.63,46.62,46.62,41000.0,41.6906,41.6906,41.6817,41.6817,41000.0
2013-11-22 15:10:00,46.62,46.62,46.58,46.58,60800.0,41.6817,41.6817,41.6459,41.6459,60800.0
2013-11-22 15:15:00,46.58,46.59,46.57,46.59,54200.0,41.6459,41.6548,41.6369,41.6548,54200.0
2013-11-22 15:20:00,46.59,46.6,46.57,46.58,70600.0,41.6548,41.6638,41.6369,41.6459,70600.0
2013-11-22 15:25:00,46.58,46.58,46.52,46.52,65800.0,41.6459,41.6459,41.5922,41.5922,65800.0
2013-11-22 15:30:00,46.52,46.53,46.49,46.53,58400.0,41.5922,41.6012,41.5654,41.6012,58400.0
2013-11-22 15:35:00,46.52,46.58,46.52,46.57,35000.0,41.5922,41.6459,41.5922,41.6369,35000.0
2013-11-22 15:40:00,46.57,46.58,46.52,46.53,76000.0,41.6369,41.6459,41.5922,41.6012,76000.0
2013-11-22 15:45:00,46.54,46.56,46.52,46.52,99600.0,41.6101,41.628,41.5922,41.5922,99600.0
2013-11-22 15:50:00,46.52,46.54,46.52,46.54,110200.0,41.5922,41.6101,41.5922,41.6101,110200.0
2013-11-22 15:55:00,46.54,46.56,46.52,46.56,243400.0,41.6101,41.628,41.5922,41.628,243400.0
2013-11-25 09:30:00,46.65,46.8,46.22,46.22,85600.0,41.7085,41.8426,41.324,41.324,85600.0
2013-11-25 09:35:00,46.26,46.52,46.24,46.52,34400.0,41.3598,41.5922,41.3419,41.5922,34400.0
2013-11-25 09:40:00,46.52,46.52,46.31,46.4,82800.0,41.5922,41.5922,41.4045,41.485,82800.0
2013-11-25 09:45:00,46.44,46.54,46.38,46.43,64600.0,41.5207,41.6101,41.4671,41.5118,64600.0
2013-11-25 09:50:00,46.43,46.52,46.4,46.42,211600.0,41.5118,41.5922,41.485,41.5028,211600.0
2013-11-25 09:55:00,46.42,46.45,46.32,46.32,33200.0,41.5028,41.5297,41.4134,41.4134,33200.0
2013-11-25 10:00:00,46.32,46.38,46.31,46.35,26200.0,41.4134,41.4671,41.4045,41.4403,26200.0
2013-11-25 10:05:00,46.34,46.4,46.34,46.4,28000.0,41.4313,41.485,41.4313,41.485,28000.0
2013-11-25 10:10:00,46.4,46.44,46.4,46.41,36200.0,41.485,41.5207,41.485,41.4939,36200.0
2013-11-25 10:15:00,46.41,46.45,46.39,46.4,32200.0,41.4939,41.5297,41.476,41.485,32200.0
2013-11-25 10:20:00,46.41,46.45,46.4,46.4,34600.0,41.4939,41.5297,41.485,41.485,34600.0
2013-11-25 10:25:00,46.41,46.42,46.36,46.4,50200.0,41.4939,41.5028,41.4492,41.485,50200.0
2013-11-25 10:30:00,46.4,46.42,46.37,46.41,18800.0,41.485,41.5028,41.4581,41.4939,18800.0
2013-11-25 10:35:00,46.41,46.43,46.36,46.38,36800.0,41.4939,41.5118,41.4492,41.4671,36800.0
2013-11-25 10:40:00,46.38,46.43,46.38,46.4,105000.0,41.4671,41.5118,41.4671,41.485,105000.0
2013-11-25 10:45:00,46.4,46.49,46.4,46.46,13200.0,41.485,41.5654,41.485,41.5386,13200.0
2013-11-25 10:50:00,46.45,46.5,46.45,46.49,10200.0,41.5297,41.5744,41.5297,41.5654,10200.0
2013-11-25 10:55:00,46.49,46.51,46.46,46.46,14800.0,41.5654,41.5833,41.5386,41.5386,14800.0
2013-11-25 11:00:00,46.48,46.5,46.46,46.5,16600.0,41.5565,41.5744,41.5386,41.5744,16600.0
2013-11-25 11:05:00,46.49,46.51,46.49,46.51,21800.0,41.5654,41.5833,41.5654,41.5833,21800.0
2013-11-25 11:10:00,46.5,46.51,46.49,46.5,32400.0,41.5744,41.5833,41.5654,41.5744,32400.0
2013-11-25 11:15:00,46.51,46.55,46.49,46.55,51000.0,41.5833,41.6191,41.5654,41.6191,51000.0
2013-11-25 11:20:00,46.55,46.61,46.55,46.61,29800.0,41.6191,41.6727,41.6191,41.6727,29800.0
2013-11-25 11:25:00,46.6,46.6,46.56,46.57,9400.0,41.6638,41.6638,41.628,41.6369,9400.0
2013-11-25 11:30:00,46.57,46.57,46.55,46.56,23200.0,41.6369,41.6369,41.6191,41.628,23200.0
2013-11-25 11:35:00,46.55,46.57,46.55,46.56,7800.0,41.6191,41.6369,41.6191,41.628,7800.0
2013-11-25 11:40:00,46.56,46.57,46.5,46.51,17800.0,41.628,41.6369,41.5744,41.5833,17800.0
2013-11-25 11:45:00,46.51,46.52,46.49,46.52,5800.0,41.5833,41.5922,41.5654,41.5922,5800.0
2013-11-25 11:50:00,46.52,46.57,46.52,46.56,10000.0,41.5922,41.6369,41.5922,41.628,10000.0
2013-11-25 11:55:00,46.57,46.59,46.56,46.58,10600.0,41.6369,41.6548,41.628,41.6459,10600.0
2013-11-25 12:00:00,46.57,46.6,46.53,46.53,16200.0,41.6369,41.6638,41.6012,41.6012,16200.0
2013-11-25 12:05:00,46.52,46.53,46.51,46.51,12200.0,41.5922,41.6012,41.5833,41.5833,12200.0
2013-11-25 12:10:00,46.51,46.51,46.47,46.47,116200.0,41.5833,41.5833,41.5475,41.5475,116200.0
2013-11-25 12:15:00,46.49,46.51,46.46,46.51,60800.0,41.5654,41.5833,41.5386,41.5833,60800.0
2013-11-25 12:20:00,46.52,46.52,46.46,46.52,73600.0,41.5922,41.5922,41.5386,41.5922,73600.0
2013-11-25 12:25:00,46.52,46.52,46.44,46.47,54600.0,41.5922,41.5922,41.5207,41.5475,54600.0
2013-11-25 12:30:00,46.48,46.49,46.45,46.45,10600.0,41.5565,41.5654,41.5297,41.5297,10600.0
2013-11-25 12:35:00,46.48,46.48,46.44,46.46,16400.0,41.5565,41.5565,41.5207,41.5386,16400.0
2013-11-25 12:40:00,46.47,46.49,46.38,46.38,41600.0,41.5475,41.5654,41.4671,41.4671,41600.0
2013-11-25 12:45:00,46.38,46.41,46.37,46.39,10200.0,41.4671,41.4939,41.4581,41.476,10200.0
2013-11-25 12:50:00,46.39,46.39,46.37,46.38,9000.0,41.476,41.476,41.4581,41.4671,9000.0
2013-11-25 12:55:00,46.38,46.43,46.38,46.43,23400.0,41.4671,41.5118,41.4671,41.5118,23400.0
2013-11-25 13:00:00,46.44,46.46,46.44,46.46,5800.0,41.5207,41.5386,41.5207,41.5386,5800.0
2013-11-25 13:05:00,46.46,46.46,46.42,46.43,10600.0,41.5386,41.5386,41.5028,41.5118,10600.0
2013-11-25 13:10:00,46.43,46.45,46.42,46.44,12600.0,41.5118,41.5297,41.5028,41.5207,12600.0
2013-11-25 13:15:00,46.44,46.46,46.43,46.46,77600.0,41.5207,41.5386,41.5118,41.5386,77600.0
2013-11-25 13:20:00,46.45,46.46,46.44,46.46,5400.0,41.5297,41.5386,41.5207,41.5386,5400.0
2013-11-25 13:25:00,46.45,46.46,46.45,46.46,4800.0,41.5297,41.5386,41.5297,41.5386,4800.0
2013-11-25 13:30:00,46.46,46.46,46.44,46.46,17600.0,41.5386,41.5386,41.5207,41.5386,17600.0
2013-11-25 13:35:00,46.45,46.46,46.41,46.44,53200.0,41.5297,41.5386,41.4939,41.5207,53200.0
2013-11-25 13:40:00,46.43,46.45,46.43,46.45,7800.0,41.5118,41.5297,41.5118,41.5297,7800.0
2013-11-25 13:45:00,46.45,46.46,46.44,46.44,16600.0,41.5297,41.5386,41.5207,41.5207,16600.0
2013-11-25 13:50:00,46.45,46.46,46.42,46.44,112800.0,41.5297,41.5386,41.5028,41.5207,112800.0
2013-11-25 13:55:00,46.44,46.45,46.43,46.45,13800.0,41.5207,41.5297,41.5118,41.5297,13800.0
2013-11-25 14:00:00,46.45,46.47,46.45,46.45,18000.0,41.5297,41.5475,41.5297,41.5297,18000.0
2013-11-25 14:05:00,46.46,46.5,46.46,46.5,90000.0,41.5386,41.5744,41.5386,41.5744,90000.0
2013-11-25 14:10:00,46.49,46.5,46.46,46.46,20000.0,41.5654,41.5744,41.5386,41.5386,20000.0
2013-11-25 14:15:00,46.46,46.46,46.43,46.43,12000.0,41.5386,41.5386,41.5118,41.5118,12000.0
2013-11-25 14:20:00,46.43,46.43,46.35,46.37,21000.0,41.5118,41.5118,41.4403,41.4581,21000.0
2013-11-25 14:25:00,46.37,46.38,46.35,46.37,24800.0,41.4581,41.4671,41.4403,41.4581,24800.0
2013-11-25 14:30:00,46.37,46.37,46.32,46.33,92600.0,41.4581,41.4581,41.4134,41.4224,92600.0
2013-11-25 14:35:00,46.34,46.34,46.29,46.3,78800.0,41.4313,41.4313,41.3866,41.3955,78800.0
2013-11-25 14:40:00,46.29,46.3,46.27,46.28,15400.0,41.3866,41.3955,41.3687,41.3777,15400.0
2013-11-25 14:45:00,46.27,46.28,46.26,46.28,24600.0,41.3687,41.3777,41.3598,41.3777,24600.0
2013-11-25 14:50:00,46.27,46.31,46.23,46.3,74400.0,41.3687,41.4045,41.333,41.3955,74400.0
2013-11-25 14:55:00,46.31,46.33,46.3,46.33,21200.0,41.4045,41.4224,41.3955,41.4224,21200.0
2013-11-25 15:00:00,46.32,46.32,46.27,46.29,20600.0,41.4134,41.4134,41.3687,41.3866,20600.0
2013-11-25 15:05:00,46.29,46.34,46.27,46.28,33400.0,41.3866,41.4313,41.3687,41.3777,33400.0
2013-11-25 15:10:00,46.28,46.29,46.27,46.28,19000.0,41.3777,41.3866,41.3687,41.3777,19000.0
2013-11-25 15:15:00,46.29,46.34,46.29,46.34,32000.0,41.3866,41.4313,41.3866,41.4313,32000.0
2013-11-25 15:20:00,46.33,46.34,46.28,46.28,28200.0,41.4224,41.4313,41.3777,41.3777,28200.0
2013-11-25 15:25:00,46.29,46.34,46.29,46.34,29400.0,41.3866,41.4313,41.3866,41.4313,29400.0
2013-11-25 15:30:00,46.34,46.35,46.32,46.33,42800.0,41.4313,41.4403,41.4134,41.4224,42800.0
2013-11-25 15:35:00,46.34,46.35,46.31,46.34,47400.0,41.4313,41.4403,41.4045,41.4313,47400.0
2013-11-25 15:40:00,46.34,46.36,46.34,46.36,36400.0,41.4313,41.4492,41.4313,41.4492,36400.0
2013-11-25 15:45:00,46.35,46.37,46.35,46.35,44000.0,41.4403,41.4581,41.4403,41.4403,44000.0
2013-11-25 15:50:00,46.35,46.35,46.29,46.3,57600.0,41.4403,41.4403,41.3866,41.3955,57600.0
2013-11-25 15:55:00,46.3,46.33,46.27,46.31,123200.0,41.3955,41.4224,41.3687,41.4045,123200.0
2013-11-26 09:30:00,46.3,46.4,46.19,46.28,54600.0,41.3955,41.485,41.2972,41.3777,54600.0
2013-11-26 09:35:00,46.34,46.38,46.24,46.27,92400.0,41.4313,41.4671,41.3419,41.3687,92400.0
2013-11-26 09:40:00,46.3,46.31,46.24,46.24,61400.0,41.3955,41.4045,41.3419,41.3419,61400.0
2013-11-26 09:45:00,46.24,46.31,46.22,46.31,11400.0,41.3419,41.4045,41.324,41.4045,11400.0
2013-11-26 09:50:00,46.31,46.44,46.31,46.42,18000.0,41.4045,41.5207,41.4045,41.5028,18000.0
2013-11-26 09:55:00,46.42,46.57,46.42,46.57,33400.0,41.5028,41.6369,41.5028,41.6369,33400.0
2013-11-26 10:00:00,46.57,46.6,46.51,46.52,46600.0,41.6369,41.6638,41.5833,41.5922,46600.0
2013-11-26 10:05:00,46.53,46.54,46.48,46.49,25400.0,41.6012,41.6101,41.5565,41.5654,25400.0
2013-11-26 10:10:00,46.5,46.57,46.45,46.46,27000.0,41.5744,41.6369,41.5297,41.5386,27000.0
2013-11-26 10:15:00,46.48,46.52,46.45,46.48,61800.0,41.5565,41.5922,41.5297,41.5565,61800.0
2013-11-26 10:20:00,46.48,46.61,46.48,46.6,43600.0,41.5565,41.6727,41.5565,41.6638,43600.0
2013-11-26 10:25:00,46.62,46.65,46.59,46.62,55800.0,41.6817,41.7085,41.6548,41.6817,55800.0
2013-11-26 10:30:00,46.62,46.7,46.61,46.66,22000.0,41.6817,41.7532,41.6727,41.7174,22000.0
2013-11-26 10:35:00,46.65,46.68,46.63,46.65,12200.0,41.7085,41.7353,41.6906,41.7085,12200.0
2013-11-26 10:40:00,46.65,46.67,46.6,46.66,17400.0,41.7085,41.7264,41.6638,41.7174,17400.0
2013-11-26 10:45:00,46.66,46.74,46.66,46.73,25800.0,41.7174,41.7889,41.7174,41.78,25800.0
2013-11-26 10:50:00,46.72,46.81,46.7,46.8,52600.0,41.7711,41.8515,41.7532,41.8426,52600.0
2013-11-26 10:55:00,46.81,46.84,46.74,46.8,80600.0,41.8515,41.8783,41.7889,41.8426,80600.0
2013-11-26 11:00:00,46.81,46.82,46.76,46.8,19000.0,41.8515,41.8605,41.8068,41.8426,19000.0
2013-11-26 11:05:00,46.81,46.92,46.8,46.92,32600.0,41.8515,41.9499,41.8426,41.9499,32600.0
2013-11-26 11:10:00,46.92,46.95,46.87,46.87,15000.0,41.9499,41.9767,41.9052,41.9052,15000.0
2013-11-26 11:15:00,46.86,46.91,46.84,46.86,33200.0,41.8962,41.9409,41.8783,41.8962,33200.0
2013-11-26 11:20:00,46.85,46.91,46.85,46.89,28800.0,41.8873,41.9409,41.8873,41.9231,28800.0
2013-11-26 11:25:00,46.89,46.9,46.88,46.88,16000.0,41.9231,41.932,41.9141,41.9141,16000.0
2013-11-26 11:30:00,46.88,46.93,46.85,46.92,25400.0,41.9141,41.9588,41.8873,41.9499,25400.0
2013-11-26 11:35:00,46.91,46.97,46.91,46.93,53400.0,41.9409,41.9946,41.9409,41.9588,53400.0
2013-11-26 11:40:00,46.93,46.95,46.9,46.93,72400.0,41.9588,41.9767,41.932,41.9588,72400.0
2013-11-26 11:45:00,46.91,46.94,46.9,46.92,13600.0,41.9409,41.9678,41.932,41.9499,13600.0
2013-11-26 11:50:00,46.91,46.93,46.87,46.88,52200.0,41.9409,41.9588,41.9052,41.9141,52200.0
2013-11-26 11:55:00,46.91,46.91,46.81,46.83,20200.0,41.9409,41.9409,41.8515,41.8694,20200.0
2013-11-26 12:00:00,46.84,46.89,46.84,46.87,19400.0,41.8783,41.9231,41.8783,41.9052,19400.0
2013-11-26 12:05:00,46.88,46.88,46.87,46.88,4800.0,41.9141,41.9141,41.9052,41.9141,4800.0
2013-11-26 12:10:00,46.86,46.93,46.84,46.93,26200.0,41.8962,41.9588,41.8783,41.9588,26200.0
2013-11-26 12:15:00,46.95,46.98,46.92,46.92,75400.0,41.9767,42.0035,41.9499,41.9499,75400.0
2013-11-26 12:20:00,46.9,46.92,46.86,46.86,26400.0,41.932,41.9499,41.8962,41.8962,26400.0
2013-11-26 12:25:00,46.87,46.92,46.87,46.92,31600.0,41.9052,41.9499,41.9052,41.9499,31600.0
2013-11-26 12:30:00,46.91,46.93,46.91,46.92,11400.0,41.9409,41.9588,41.9409,41.9499,11400.0
2013-11-26 12:35:00,46.92,46.93,46.9,46.91,11200.0,41.9499,41.9588,41.932,41.9409,11200.0
2013-11-26 12:40:00,46.94,46.95,46.92,46.93,18000.0,41.9678,41.9767,41.9499,41.9588,18000.0
2013-11-26 12:45:00,46.94,46.98,46.94,46.98,20200.0,41.9678,42.0035,41.9678,42.0035,20200.0
2013-11-26 12:50:00,46.97,46.97,46.94,46.95,8800.0,41.9946,41.9946,41.9678,41.9767,8800.0
2013-11-26 12:55:00,46.95,46.95,46.93,46.93,6400.0,41.9767,41.9767,41.9588,41.9588,6400.0
2013-11-26 13:00:00,46.94,46.94,46.9,46.93,30800.0,41.9678,41.9678,41.932,41.9588,30800.0
2013-11-26 13:05:00,46.94,46.94,46.91,46.92,4800.0,41.9678,41.9678,41.9409,41.9499,4800.0
2013-11-26 13:10:00,46.92,46.96,46.91,46.96,12400.0,41.9499,41.9856,41.9409,41.9856,12400.0
2013-11-26 13:15:00,46.97,46.97,46.93,46.94,7800.0,41.9946,41.9946,41.9588,41.9678,7800.0
2013-11-26 13:20:00,46.94,46.97,46.93,46.97,12600.0,41.9678,41.9946,41.9588,41.9946,12600.0
2013-11-26 13:25:00,46.96,46.98,46.95,46.96,15600.0,41.9856,42.0035,41.9767,41.9856,15600.0
2013-11-26 13:30:00,46.95,46.98,46.95,46.97,7200.0,41.9767,42.0035,41.9767,41.9946,7200.0
2013-11-26 13:35:00,46.97,46.98,46.96,46.98,10400.0,41.9946,42.0035,41.9856,42.0035,10400.0
2013-11-26 13:40:00,46.98,47.01,46.97,46.97,128200.0,42.0035,42.0303,41.9946,41.9946,128200.0
2013-11-26 13:45:00,46.97,47.02,46.97,47.02,16200.0,41.9946,42.0393,41.9946,42.0393,16200.0
2013-11-26 13:50:00,47.02,47.06,47.02,47.06,7600.0,42.0393,42.075,42.0393,42.075,7600.0
2013-11-26 13:55:00,47.06,47.06,47.03,47.06,15800.0,42.075,42.075,42.0482,42.075,15800.0
2013-11-26 14:00:00,47.06,47.07,47.02,47.06,10800.0,42.075,42.084,42.0393,42.075,10800.0
2013-11-26 14:05:00,47.05,47.05,47.01,47.03,9400.0,42.0661,42.0661,42.0303,42.0482,9400.0
2013-11-26 14:10:00,47.03,47.08,47.01,47.08,23400.0,42.0482,42.0929,42.0303,42.0929,23400.0
2013-11-26 14:15:00,47.06,47.06,47.03,47.05,8800.0,42.075,42.075,42.0482,42.0661,8800.0
2013-11-26 14:20:00,47.04,47.04,47.01,47.04,5800.0,42.0572,42.0572,42.0303,42.0572,5800.0
2013-11-26 14:25:00,47.04,47.05,47.01,47.02,43000.0,42.0572,42.0661,42.0303,42.0393,43000.0
2013-11-26 14:30:00,47.01,47.04,47.01,47.02,21000.0,42.0303,42.0572,42.0303,42.0393,21000.0
2013-11-26 14:35:00,47.02,47.03,46.99,47.0,23800.0,42.0393,42.0482,42.0125,42.0214,23800.0
2013-11-26 14:40:00,46.99,46.99,46.99,46.99,15600.0,42.0125,42.0125,42.0125,42.0125,15600.0
2013-11-26 14:45:00,46.99,47.02,46.99,47.02,14200.0,42.0125,42.0393,42.0125,42.0393,14200.0
2013-11-26 14:50:00,47.02,47.07,47.02,47.06,8200.0,42.0393,42.084,42.0393,42.075,8200.0
2013-11-26 14:55:00,47.06,47.06,47.02,47.02,51400.0,42.075,42.075,42.0393,42.0393,51400.0
2013-11-26 15:00:00,47.01,47.04,46.99,47.04,12000.0,42.0303,42.0572,42.0125,42.0572,12000.0
2013-11-26 15:05:00,47.05,47.05,47.01,47.03,61000.0,42.0661,42.0661,42.0303,42.0482,61000.0
2013-11-26 15:10:00,47.02,47.05,47.02,47.03,47400.0,42.0393,42.0661,42.0393,42.0482,47400.0
2013-11-26 15:15:00,47.03,47.05,47.01,47.03,10400.0,42.0482,42.0661,42.0303,42.0482,10400.0
2013-11-26 15:20:00,47.04,47.08,47.04,47.06,13000.0,42.0572,42.0929,42.0572,42.075,13000.0
2013-11-26 15:25:00,47.07,47.07,47.06,47.07,9400.0,42.084,42.084,42.075,42.084,9400.0
2013-11-26 15:30:00,47.06,47.07,47.06,47.07,19800.0,42.075,42.084,42.075,42.084,19800.0
2013-11-26 15:35:00,47.07,47.07,47.02,47.07,52200.0,42.084,42.084,42.0393,42.084,52200.0
2013-11-26 15:40:00,47.07,47.07,47.04,47.04,21400.0,42.084,42.084,42.0572,42.0572,21400.0
2013-11-26 15:45:00,47.03,47.04,46.99,47.01,66800.0,42.0482,42.0572,42.0125,42.0303,66800.0
2013-11-26 15:50:00,47.01,47.03,47.0,47.02,218200.0,42.0303,42.0482,42.0214,42.0393,218200.0
2013-11-26 15:55:00,47.02,47.02,46.98,47.02,125400.0,42.0393,42.0393,42.0035,42.0393,125400.0
2013-11-27 09:30:00,46.91,47.24,46.91,47.23,68600.0,41.9409,42.236,41.9409,42.227,68600.0
2013-11-27 09:35:00,47.23,47.25,47.13,47.18,37000.0,42.227,42.2449,42.1376,42.1823,37000.0
2013-11-27 09:40:00,47.15,47.28,47.15,47.28,26000.0,42.1555,42.2717,42.1555,42.2717,26000.0
2013-11-27 09:45:00,47.29,47.35,47.27,47.32,42200.0,42.2807,42.3343,42.2628,42.3075,42200.0
2013-11-27 09:50:00,47.34,47.38,47.32,47.32,23600.0,42.3254,42.3611,42.3075,42.3075,23600.0
2013-11-27 09:55:00,47.32,47.38,47.31,47.35,27400.0,42.3075,42.3611,42.2986,42.3343,27400.0
2013-11-27 10:00:00,47.35,47.43,47.35,47.43,66600.0,42.3343,42.4059,42.3343,42.4059,66600.0
2013-11-27 10:05:00,47.42,47.45,47.42,47.42,28600.0,42.3969,42.4237,42.3969,42.3969,28600.0
2013-11-27 10:10:00,47.42,47.44,47.38,47.39,22400.0,42.3969,42.4148,42.3611,42.3701,22400.0
2013-11-27 10:15:00,47.38,47.43,47.3,47.34,136400.0,42.3611,42.4059,42.2896,42.3254,136400.0
2013-11-27 10:20:00,47.33,47.35,47.3,47.33,72200.0,42.3164,42.3343,42.2896,42.3164,72200.0
2013-11-27 10:25:00,47.33,47.44,47.32,47.44,43400.0,42.3164,42.4148,42.3075,42.4148,43400.0
2013-11-27 10:30:00,47.44,47.44,47.41,47.42,13800.0,42.4148,42.4148,42.388,42.3969,13800.0
2013-11-27 10:35:00,47.43,47.48,47.43,47.47,17200.0,42.4059,42.4506,42.4059,42.4416,17200.0
2013-11-27 10:40:00,47.47,47.49,47.44,47.44,17000.0,42.4416,42.4595,42.4148,42.4148,17000.0
2013-11-27 10:45:00,47.45,47.47,47.44,47.45,12000.0,42.4237,42.4416,42.4148,42.4237,12000.0
2013-11-27 10:50:00,47.45,47.45,47.38,47.4,19400.0,42.4237,42.4237,42.3611,42.379,19400.0
2013-11-27 10:55:00,47.4,47.41,47.38,47.38,13800.0,42.379,42.388,42.3611,42.3611,13800.0
2013-11-27 11:00:00,47.38,47.4,47.38,47.39,106000.0,42.3611,42.379,42.3611,42.3701,106000.0
2013-11-27 11:05:00,47.39,47.4,47.38,47.4,13400.0,42.3701,42.379,42.3611,42.379,13400.0
2013-11-27 11:10:00,47.4,47.41,47.38,47.4,17600.0,42.379,42.388,42.3611,42.379,17600.0
2013-11-27 11:15:00,47.41,47.45,47.41,47.44,17000.0,42.388,42.4237,42.388,42.4148,17000.0
2013-11-27 11:20:00,47.45,47.45,47.44,47.45,7600.0,42.4237,42.4237,42.4148,42.4237,7600.0
2013-11-27 11:25:00,47.44,47.46,47.43,47.45,25400.0,42.4148,42.4327,42.4059,42.4237,25400.0
2013-11-27 11:30:00,47.45,47.54,47.45,47.52,156400.0,42.4237,42.5042,42.4237,42.4863,156400.0
2013-11-27 11:35:00,47.53,47.6,47.53,47.6,97800.0,42.4953,42.5578,42.4953,42.5578,97800.0
2013-11-27 11:40:00,47.6,47.63,47.56,47.59,98000.0,42.5578,42.5847,42.5221,42.5489,98000.0
2013-11-27 11:45:00,47.59,47.61,47.59,47.6,18000.0,42.5489,42.5668,42.5489,42.5578,18000.0
2013-11-27 11:50:00,47.6,47.6,47.52,47.55,14400.0,42.5578,42.5578,42.4863,42.5131,14400.0
2013-11-27 11:55:00,47.54,47.56,47.53,47.53,15000.0,42.5042,42.5221,42.4953,42.4953,15000.0
2013-11-27 12:00:00,47.53,47.56,47.51,47.52,50800.0,42.4953,42.5221,42.4774,42.4863,50800.0
2013-11-27 12:05:00,47.52,47.53,47.49,47.49,9800.0,42.4863,42.4953,42.4595,42.4595,9800.0
2013-11-27 12:10:00,47.49,47.55,47.49,47.51,31400.0,42.4595,42.5131,42.4595,42.4774,31400.0
2013-11-27 12:15:00,47.51,47.55,47.51,47.54,9000.0,42.4774,42.5131,42.4774,42.5042,9000.0
2013-11-27 12:20:00,47.51,47.52,47.49,47.51,14000.0,42.4774,42.4863,42.4595,42.4774,14000.0
2013-11-27 12:25:00,47.52,47.52,47.49,47.52,11800.0,42.4863,42.4863,42.4595,42.4863,11800.0
2013-11-27 12:30:00,47.53,47.54,47.49,47.53,78800.0,42.4953,42.5042,42.4595,42.4953,78800.0
2013-11-27 12:35:00,47.52,47.54,47.52,47.52,6200.0,42.4863,42.5042,42.4863,42.4863,6200.0
2013-11-27 12:40:00,47.49,47.49,47.46,47.49,10800.0,42.4595,42.4595,42.4327,42.4595,10800.0
2013-11-27 12:45:00,47.49,47.49,47.48,47.49,6200.0,42.4595,42.4595,42.4506,42.4595,6200.0
2013-11-27 12:50:00,47.49,47.49,47.48,47.49,11400.0,42.4595,42.4595,42.4506,42.4595,11400.0
2013-11-27 12:55:00,47.49,47.49,47.42,47.42,6400.0,42.4595,42.4595,42.3969,42.3969,6400.0
2013-11-27 13:00:00,47.42,47.46,47.41,47.42,40400.0,42.3969,42.4327,42.388,42.3969,40400.0
2013-11-27 13:05:00,47.42,47.43,47.41,47.42,7400.0,42.3969,42.4059,42.388,42.3969,7400.0
2013-11-27 13:10:00,47.42,47.42,47.4,47.4,11600.0,42.3969,42.3969,42.379,42.379,11600.0
2013-11-27 13:15:00,47.4,47.4,47.35,47.35,12600.0,42.379,42.379,42.3343,42.3343,12600.0
2013-11-27 13:20:00,47.34,47.35,47.34,47.35,14200.0,42.3254,42.3343,42.3254,42.3343,14200.0
2013-11-27 13:25:00,47.34,47.34,47.3,47.31,15000.0,42.3254,42.3254,42.2896,42.2986,15000.0
2013-11-27 13:30:00,47.3,47.31,47.25,47.26,19800.0,42.2896,42.2986,42.2449,42.2539,19800.0
2013-11-27 13:35:00,47.26,47.27,47.21,47.23,49800.0,42.2539,42.2628,42.2092,42.227,49800.0
2013-11-27 13:40:00,47.22,47.26,47.22,47.26,7800.0,42.2181,42.2539,42.2181,42.2539,7800.0
2013-11-27 13:45:00,47.26,47.28,47.26,47.27,6200.0,42.2539,42.2717,42.2539,42.2628,6200.0
2013-11-27 13:50:00,47.29,47.31,47.29,47.3,15600.0,42.2807,42.2986,42.2807,42.2896,15600.0
2013-11-27 13:55:00,47.3,47.32,47.3,47.32,6400.0,42.2896,42.3075,42.2896,42.3075,6400.0
2013-11-27 14:00:00,47.32,47.37,47.32,47.37,8200.0,42.3075,42.3522,42.3075,42.3522,8200.0
2013-11-27 14:05:00,47.37,47.37,47.27,47.27,45800.0,42.3522,42.3522,42.2628,42.2628,45800.0
2013-11-27 14:10:00,47.28,47.3,47.27,47.27,5000.0,42.2717,42.2896,42.2628,42.2628,5000.0
2013-11-27 14:15:00,47.27,47.28,47.25,47.27,21600.0,42.2628,42.2717,42.2449,42.2628,21600.0
2013-11-27 14:20:00,47.27,47.27,47.2,47.21,58800.0,42.2628,42.2628,42.2002,42.2092,58800.0
2013-11-27 14:25:00,47.21,47.21,47.17,47.19,37000.0,42.2092,42.2092,42.1734,42.1913,37000.0
2013-11-27 14:30:00,47.18,47.22,47.18,47.21,40000.0,42.1823,42.2181,42.1823,42.2092,40000.0
2013-11-27 14:35:00,47.21,47.22,47.2,47.2,14800.0,42.2092,42.2181,42.2002,42.2002,14800.0
2013-11-27 14:40:00,47.21,47.21,47.2,47.2,11400.0,42.2092,42.2092,42.2002,42.2002,11400.0
2013-11-27 14:45:00,47.2,47.24,47.19,47.21,39200.0,42.2002,42.236,42.1913,42.2092,39200.0
2013-11-27 14:50:00,47.22,47.22,47.19,47.19,9400.0,42.2181,42.2181,42.1913,42.1913,9400.0
2013-11-27 14:55:00,47.19,47.19,47.17,47.18,17800.0,42.1913,42.1913,42.1734,42.1823,17800.0
2013-11-27 15:00:00,47.18,47.18,47.16,47.16,23400.0,42.1823,42.1823,42.1645,42.1645,23400.0
2013-11-27 15:05:00,47.16,47.18,47.16,47.18,15000.0,42.1645,42.1823,42.1645,42.1823,15000.0
2013-11-27 15:10:00,47.18,47.19,47.17,47.17,14800.0,42.1823,42.1913,42.1734,42.1734,14800.0
2013-11-27 15:15:00,47.17,47.21,47.17,47.19,20200.0,42.1734,42.2092,42.1734,42.1913,20200.0
2013-11-27 15:20:00,47.19,47.2,47.16,47.17,62400.0,42.1913,42.2002,42.1645,42.1734,62400.0
2013-11-27 15:25:00,47.17,47.19,47.16,47.18,23000.0,42.1734,42.1913,42.1645,42.1823,23000.0
2013-11-27 15:30:00,47.18,47.19,47.16,47.16,23400.0,42.1823,42.1913,42.1645,42.1645,23400.0
2013-11-27 15:35:00,47.16,47.16,47.12,47.15,25800.0,42.1645,42.1645,42.1287,42.1555,25800.0
2013-11-27 15:40:00,47.15,47.2,47.15,47.2,15200.0,42.1555,42.2002,42.1555,42.2002,15200.0
2013-11-27 15:45:00,47.2,47.21,47.18,47.18,23000.0,42.2002,42.2092,42.1823,42.1823,23000.0
2013-11-27 15:50:00,47.18,47.21,47.17,47.21,49600.0,42.1823,42.2092,42.1734,42.2092,49600.0
2013-11-27 15:55:00,47.21,47.22,47.18,47.21,91400.0,42.2092,42.2181,42.1823,42.2092,91400.0
2013-11-29 09:30:00,47.09,47.2,47.0,47.16,77600.0,42.1019,42.2002,42.0214,42.1645,77600.0
2013-11-29 09:35:00,47.17,47.19,47.1,47.1,24800.0,42.1734,42.1913,42.1108,42.1108,24800.0
2013-11-29 09:40:00,47.11,47.12,47.05,47.07,25800.0,42.1197,42.1287,42.0661,42.084,25800.0
2013-11-29 09:45:00,47.05,47.05,46.92,46.96,38400.0,42.0661,42.0661,41.9499,41.9856,38400.0
2013-11-29 09:50:00,46.95,46.98,46.9,46.98,15600.0,41.9767,42.0035,41.932,42.0035,15600.0
2013-11-29 09:55:00,46.97,46.98,46.85,46.88,25600.0,41.9946,42.0035,41.8873,41.9141,25600.0
2013-11-29 10:00:00,46.88,46.91,46.79,46.8,65800.0,41.9141,41.9409,41.8336,41.8426,65800.0
2013-11-29 10:05:00,46.79,46.87,46.78,46.8,20600.0,41.8336,41.9052,41.8247,41.8426,20600.0
2013-11-29 10:10:00,46.8,46.88,46.77,46.88,19800.0,41.8426,41.9141,41.8158,41.9141,19800.0
2013-11-29 10:15:00,46.87,46.88,46.82,46.88,23600.0,41.9052,41.9141,41.8605,41.9141,23600.0
2013-11-29 10:20:00,46.87,46.89,46.85,46.87,8000.0,41.9052,41.9231,41.8873,41.9052,8000.0
2013-11-29 10:25:00,46.9,46.9,46.85,46.88,10800.0,41.932,41.932,41.8873,41.9141,10800.0
2013-11-29 10:30:00,46.88,46.92,46.86,46.91,13600.0,41.9141,41.9499,41.8962,41.9409,13600.0
2013-11-29 10:35:00,46.93,46.96,46.91,46.93,23000.0,41.9588,41.9856,41.9409,41.9588,23000.0
2013-11-29 10:40:00,46.93,46.94,46.91,46.92,14000.0,41.9588,41.9678,41.9409,41.9499,14000.0
2013-11-29 10:45:00,46.93,46.94,46.85,46.93,60600.0,41.9588,41.9678,41.8873,41.9588,60600.0
2013-11-29 10:50:00,46.93,46.93,46.85,46.86,11800.0,41.9588,41.9588,41.8873,41.8962,11800.0
2013-11-29 10:55:00,46.85,46.88,46.85,46.87,15400.0,41.8873,41.9141,41.8873,41.9052,15400.0
2013-11-29 11:00:00,46.88,46.92,46.86,46.92,26200.0,41.9141,41.9499,41.8962,41.9499,26200.0
2013-11-29 11:05:00,46.93,46.96,46.88,46.93,20200.0,41.9588,41.9856,41.9141,41.9588,20200.0
2013-11-29 11:10:00,46.94,46.97,46.94,46.97,11600.0,41.9678,41.9946,41.9678,41.9946,11600.0
2013-11-29 11:15:00,46.98,47.01,46.98,47.0,12000.0,42.0035,42.0303,42.0035,42.0214,12000.0
2013-11-29 11:20:00,47.0,47.03,46.99,46.99,28600.0,42.0214,42.0482,42.0125,42.0125,28600.0
2013-11-29 11:25:00,47.0,47.0,46.97,46.98,15000.0,42.0214,42.0214,41.9946,42.0035,15000.0
2013-11-29 11:30:00,46.98,46.99,46.97,46.97,11000.0,42.0035,42.0125,41.9946,41.9946,11000.0
2013-11-29 11:35:00,46.97,47.0,46.97,46.99,16600.0,41.9946,42.0214,41.9946,42.0125,16600.0
2013-11-29 11:40:00,47.0,47.0,46.98,46.99,21200.0,42.0214,42.0214,42.0035,42.0125,21200.0
2013-11-29 11:45:00,46.99,47.02,46.99,47.0,16400.0,42.0125,42.0393,42.0125,42.0214,16400.0
2013-11-29 11:50:00,46.99,47.01,46.97,46.99,24600.0,42.0125,42.0303,41.9946,42.0125,24600.0
2013-11-29 11:55:00,47.0,47.0,46.98,46.99,8000.0,42.0214,42.0214,42.0035,42.0125,8000.0
2013-11-29 12:00:00,46.99,47.0,46.96,46.98,22400.0,42.0125,42.0214,41.9856,42.0035,22400.0
2013-11-29 12:05:00,46.99,47.0,46.97,46.99,14800.0,42.0125,42.0214,41.9946,42.0125,14800.0
2013-11-29 12:10:00,46.99,47.0,46.96,46.99,63200.0,42.0125,42.0214,41.9856,42.0125,63200.0
2013-11-29 12:15:00,46.99,47.02,46.99,47.01,53600.0,42.0125,42.0393,42.0125,42.0303,53600.0
2013-11-29 12:20:00,47.0,47.02,46.99,47.02,37800.0,42.0214,42.0393,42.0125,42.0393,37800.0
2013-11-29 12:25:00,47.02,47.04,46.98,47.0,22400.0,42.0393,42.0572,42.0035,42.0214,22400.0
2013-11-29 12:30:00,47.01,47.06,47.0,47.06,31800.0,42.0303,42.075,42.0214,42.075,31800.0
2013-11-29 12:35:00,47.07,47.08,47.05,47.07,19400.0,42.084,42.0929,42.0661,42.084,19400.0
2013-11-29 12:40:00,47.08,47.12,47.04,47.04,22400.0,42.0929,42.1287,42.0572,42.0572,22400.0
2013-11-29 12:45:00,47.04,47.05,46.95,46.95,65600.0,42.0572,42.0661,41.9767,41.9767,65600.0
2013-11-29 12:50:00,46.95,46.99,46.91,46.97,69600.0,41.9767,42.0125,41.9409,41.9946,69600.0
2013-11-29 12:55:00,46.98,47.03,46.91,46.95,113600.0,42.0035,42.0482,41.9409,41.9767,113600.0
2013-12-02 09:30:00,46.57,47.1,46.57,47.04,77400.0,41.6369,42.1108,41.6369,42.0572,77400.0
2013-12-02 09:35:00,47.02,47.04,46.81,46.81,99600.0,42.0393,42.0572,41.8515,41.8515,99600.0
2013-12-02 09:40:00,46.81,46.88,46.73,46.85,45000.0,41.8515,41.9141,41.78,41.8873,45000.0
2013-12-02 09:45:00,46.81,46.81,46.72,46.76,24400.0,41.8515,41.8515,41.7711,41.8068,24400.0
2013-12-02 09:50:00,46.77,46.78,46.7,46.74,33400.0,41.8158,41.8247,41.7532,41.7889,33400.0
2013-12-02 09:55:00,46.73,46.79,46.71,46.77,126200.0,41.78,41.8336,41.7621,41.8158,126200.0
2013-12-02 10:00:00,46.77,46.87,46.71,46.87,113200.0,41.8158,41.9052,41.7621,41.9052,113200.0
2013-12-02 10:05:00,46.87,46.96,46.87,46.9,36800.0,41.9052,41.9856,41.9052,41.932,36800.0
2013-12-02 10:10:00,46.88,46.91,46.74,46.82,47200.0,41.9141,41.9409,41.7889,41.8605,47200.0
2013-12-02 10:15:00,46.82,46.87,46.79,46.79,29400.0,41.8605,41.9052,41.8336,41.8336,29400.0
2013-12-02 10:20:00,46.79,46.8,46.75,46.75,17600.0,41.8336,41.8426,41.7979,41.7979,17600.0
2013-12-02 10:25:00,46.75,46.76,46.73,46.75,6000.0,41.7979,41.8068,41.78,41.7979,6000.0
2013-12-02 10:30:00,46.76,46.77,46.69,46.76,20000.0,41.8068,41.8158,41.7442,41.8068,20000.0
2013-12-02 10:35:00,46.77,46.78,46.71,46.73,9800.0,41.8158,41.8247,41.7621,41.78,9800.0
2013-12-02 10:40:00,46.76,46.77,46.73,46.74,15200.0,41.8068,41.8158,41.78,41.7889,15200.0
2013-12-02 10:45:00,46.76,46.76,46.69,46.69,28600.0,41.8068,41.8068,41.7442,41.7442,28600.0
2013-12-02 10:50:00,46.69,46.69,46.6,46.61,32600.0,41.7442,41.7442,41.6638,41.6727,32600.0
2013-12-02 10:55:00,46.62,46.73,46.62,46.7,25200.0,41.6817,41.78,41.6817,41.7532,25200.0
2013-12-02 11:00:00,46.7,46.79,46.7,46.74,33400.0,41.7532,41.8336,41.7532,41.7889,33400.0
2013-12-02 11:05:00,46.74,46.74,46.68,46.71,81800.0,41.7889,41.7889,41.7353,41.7621,81800.0
2013-12-02 11:10:00,46.71,46.77,46.7,46.72,42200.0,41.7621,41.8158,41.7532,41.7711,42200.0
2013-12-02 11:15:00,46.72,46.72,46.68,46.71,21000.0,41.7711,41.7711,41.7353,41.7621,21000.0
2013-12-02 11:20:00,46.71,46.72,46.7,46.71,9400.0,41.7621,41.7711,41.7532,41.7621,9400.0
2013-12-02 11:25:00,46.71,46.71,46.67,46.67,14600.0,41.7621,41.7621,41.7264,41.7264,14600.0
2013-12-02 11:30:00,46.68,46.71,46.68,46.69,10200.0,41.7353,41.7621,41.7353,41.7442,10200.0
2013-12-02 11:35:00,46.69,46.72,46.68,46.71,10600.0,41.7442,41.7711,41.7353,41.7621,10600.0
2013-12-02 11:40:00,46.71,46.71,46.66,46.69,24600.0,41.7621,41.7621,41.7174,41.7442,24600.0
2013-12-02 11:45:00,46.67,46.69,46.66,46.67,7000.0,41.7264,41.7442,41.7174,41.7264,7000.0
2013-12-02 11:50:00,46.68,46.74,46.67,46.74,7400.0,41.7353,41.7889,41.7264,41.7889,7400.0
2013-12-02 11:55:00,46.74,46.76,46.69,46.74,82400.0,41.7889,41.8068,41.7442,41.7889,82400.0
2013-12-02 12:00:00,46.74,46.83,46.73,46.83,56000.0,41.7889,41.8694,41.78,41.8694,56000.0
2013-12-02 12:05:00,46.84,46.88,46.84,46.88,18600.0,41.8783,41.9141,41.8783,41.9141,18600.0
2013-12-02 12:10:00,46.87,46.88,46.85,46.85,8400.0,41.9052,41.9141,41.8873,41.8873,8400.0
2013-12-02 12:15:00,46.85,46.88,46.85,46.85,14400.0,41.8873,41.9141,41.8873,41.8873,14400.0
2013-12-02 12:20:00,46.85,46.88,46.85,46.87,9800.0,41.8873,41.9141,41.8873,41.9052,9800.0
2013-12-02 12:25:00,46.87,46.91,46.87,46.9,8800.0,41.9052,41.9409,41.9052,41.932,8800.0
2013-12-02 12:30:00,46.9,46.91,46.87,46.87,10200.0,41.932,41.9409,41.9052,41.9052,10200.0
2013-12-02 12:35:00,46.87,46.87,46.83,46.83,12200.0,41.9052,41.9052,41.8694,41.8694,12200.0
2013-12-02 12:40:00,46.85,46.85,46.81,46.81,4000.0,41.8873,41.8873,41.8515,41.8515,4000.0
2013-12-02 12:45:00,46.8,46.82,46.79,46.79,15400.0,41.8426,41.8605,41.8336,41.8336,15400.0
2013-12-02 12:50:00,46.79,46.8,46.78,46.79,8000.0,41.8336,41.8426,41.8247,41.8336,8000.0
2013-12-02 12:55:00,46.79,46.82,46.79,46.82,10200.0,41.8336,41.8605,41.8336,41.8605,10200.0
2013-12-02 13:00:00,46.81,46.82,46.81,46.81,7400.0,41.8515,41.8605,41.8515,41.8515,7400.0
2013-12-02 13:05:00,46.82,46.85,46.82,46.84,6000.0,41.8605,41.8873,41.8605,41.8783,6000.0
2013-12-02 13:10:00,46.85,46.87,46.84,46.87,11400.0,41.8873,41.9052,41.8783,41.9052,11400.0
2013-12-02 13:15:00,46.87,46.88,46.86,46.86,37000.0,41.9052,41.9141,41.8962,41.8962,37000.0
2013-12-02 13:20:00,46.86,46.86,46.84,46.85,25000.0,41.8962,41.8962,41.8783,41.8873,25000.0
2013-12-02 13:25:00,46.85,46.88,46.84,46.84,26200.0,41.8873,41.9141,41.8783,41.8783,26200.0
2013-12-02 13:30:00,46.85,46.85,46.82,46.83,18600.0,41.8873,41.8873,41.8605,41.8694,18600.0
2013-12-02 13:35:00,46.83,46.85,46.82,46.85,9400.0,41.8694,41.8873,41.8605,41.8873,9400.0
2013-12-02 13:40:00,46.85,46.88,46.85,46.85,8000.0,41.8873,41.9141,41.8873,41.8873,8000.0
2013-12-02 13:45:00,46.85,46.88,46.82,46.85,61400.0,41.8873,41.9141,41.8605,41.8873,61400.0
2013-12-02 13:50:00,46.85,46.91,46.83,46.9,59800.0,41.8873,41.9409,41.8694,41.932,59800.0
2013-12-02 13:55:00,46.91,46.91,46.87,46.88,12200.0,41.9409,41.9409,41.9052,41.9141,12200.0
2013-12-02 14:00:00,46.87,46.88,46.81,46.81,62400.0,41.9052,41.9141,41.8515,41.8515,62400.0
2013-12-02 14:05:00,46.83,46.83,46.8,46.8,31200.0,41.8694,41.8694,41.8426,41.8426,31200.0
2013-12-02 14:10:00,46.81,46.81,46.76,46.8,35000.0,41.8515,41.8515,41.8068,41.8426,35000.0
2013-12-02 14:15:00,46.81,46.84,46.77,46.81,37800.0,41.8515,41.8783,41.8158,41.8515,37800.0
2013-12-02 14:20:00,46.81,46.83,46.8,46.83,27000.0,41.8515,41.8694,41.8426,41.8694,27000.0
2013-12-02 14:25:00,46.83,46.84,46.77,46.79,37400.0,41.8694,41.8783,41.8158,41.8336,37400.0
2013-12-02 14:30:00,46.79,46.79,46.77,46.77,21400.0,41.8336,41.8336,41.8158,41.8158,21400.0
2013-12-02 14:35:00,46.77,46.79,46.77,46.78,28200.0,41.8158,41.8336,41.8158,41.8247,28200.0
2013-12-02 14:40:00,46.78,46.79,46.78,46.79,33400.0,41.8247,41.8336,41.8247,41.8336,33400.0
2013-12-02 14:45:00,46.79,46.82,46.78,46.82,29200.0,41.8336,41.8605,41.8247,41.8605,29200.0
2013-12-02 14:50:00,46.81,46.88,46.81,46.88,21000.0,41.8515,41.9141,41.8515,41.9141,21000.0
2013-12-02 14:55:00,46.88,46.94,46.88,46.91,34200.0,41.9141,41.9678,41.9141,41.9409,34200.0
2013-12-02 15:00:00,46.91,46.91,46.87,46.88,25800.0,41.9409,41.9409,41.9052,41.9141,25800.0
2013-12-02 15:05:00,46.88,46.92,46.87,46.92,21200.0,41.9141,41.9499,41.9052,41.9499,21200.0
2013-12-02 15:10:00,46.92,46.96,46.91,46.95,20800.0,41.9499,41.9856,41.9409,41.9767,20800.0
2013-12-02 15:15:00,46.95,46.98,46.94,46.97,23600.0,41.9767,42.0035,41.9678,41.9946,23600.0
2013-12-02 15:20:00,46.97,47.01,46.96,47.0,43600.0,41.9946,42.0303,41.9856,42.0214,43600.0
2013-12-02 15:25:00,47.0,47.0,46.85,46.85,48200.0,42.0214,42.0214,41.8873,41.8873,48200.0
2013-12-02 15:30:00,46.87,46.87,46.77,46.8,47600.0,41.9052,41.9052,41.8158,41.8426,47600.0
2013-12-02 15:35:00,46.8,46.85,46.8,46.85,21000.0,41.8426,41.8873,41.8426,41.8873,21000.0
2013-12-02 15:40:00,46.85,46.85,46.79,46.79,44000.0,41.8873,41.8873,41.8336,41.8336,44000.0
2013-12-02 15:45:00,46.77,46.82,46.77,46.81,48800.0,41.8158,41.8605,41.8158,41.8515,48800.0
2013-12-02 15:50:00,46.8,46.81,46.76,46.77,71800.0,41.8426,41.8515,41.8068,41.8158,71800.0
2013-12-02 15:55:00,46.77,46.78,46.71,46.78,110200.0,41.8158,41.8247,41.7621,41.8247,110200.0
2013-12-03 09:30:00,46.71,46.79,46.52,46.78,48600.0,41.7621,41.8336,41.5922,41.8247,48600.0
2013-12-03 09:35:00,46.77,46.85,46.74,46.8,16400.0,41.8158,41.8873,41.7889,41.8426,16400.0
2013-12-03 09:40:00,46.79,46.85,46.71,46.79,115000.0,41.8336,41.8873,41.7621,41.8336,115000.0
2013-12-03 09:45:00,46.82,46.85,46.75,46.81,53600.0,41.8605,41.8873,41.7979,41.8515,53600.0
2013-12-03 09:50:00,46.81,46.9,46.81,46.85,15200.0,41.8515,41.932,41.8515,41.8873,15200.0
2013-12-03 09:55:00,46.85,46.95,46.84,46.95,10800.0,41.8873,41.9767,41.8783,41.9767,10800.0
2013-12-03 10:00:00,46.97,46.99,46.88,46.88,24400.0,41.9946,42.0125,41.9141,41.9141,24400.0
2013-12-03 10:05:00,46.92,47.09,46.92,47.07,11800.0,41.9499,42.1019,41.9499,42.084,11800.0
2013-12-03 10:10:00,47.06,47.09,46.95,46.99,160200.0,42.075,42.1019,41.9767,42.0125,160200.0
2013-12-03 10:15:00,46.98,47.06,46.98,47.06,10200.0,42.0035,42.075,42.0035,42.075,10200.0
2013-12-03 10:20:00,47.05,47.07,47.03,47.06,73400.0,42.0661,42.084,42.0482,42.075,73400.0
2013-12-03 10:25:00,47.07,47.08,47.05,47.08,161600.0,42.084,42.0929,42.0661,42.0929,161600.0
2013-12-03 10:30:00,47.09,47.15,47.08,47.13,12000.0,42.1019,42.1555,42.0929,42.1376,12000.0
2013-12-03 10:35:00,47.13,47.21,47.13,47.21,15000.0,42.1376,42.2092,42.1376,42.2092,15000.0
2013-12-03 10:40:00,47.21,47.21,47.17,47.2,22200.0,42.2092,42.2092,42.1734,42.2002,22200.0
2013-12-03 10:45:00,47.2,47.21,47.15,47.2,28200.0,42.2002,42.2092,42.1555,42.2002,28200.0
2013-12-03 10:50:00,47.2,47.21,47.16,47.19,9000.0,42.2002,42.2092,42.1645,42.1913,9000.0
2013-12-03 10:55:00,47.19,47.2,47.17,47.19,7400.0,42.1913,42.2002,42.1734,42.1913,7400.0
2013-12-03 11:00:00,47.2,47.2,47.11,47.13,20200.0,42.2002,42.2002,42.1197,42.1376,20200.0
2013-12-03 11:05:00,47.12,47.16,47.12,47.15,7800.0,42.1287,42.1645,42.1287,42.1555,7800.0
2013-12-03 11:10:00,47.15,47.15,47.12,47.13,10800.0,42.1555,42.1555,42.1287,42.1376,10800.0
2013-12-03 11:15:00,47.13,47.15,47.09,47.09,16600.0,42.1376,42.1555,42.1019,42.1019,16600.0
2013-12-03 11:20:00,47.09,47.13,47.09,47.1,10800.0,42.1019,42.1376,42.1019,42.1108,10800.0
2013-12-03 11:25:00,47.1,47.12,47.06,47.06,22800.0,42.1108,42.1287,42.075,42.075,22800.0
2013-12-03 11:30:00,47.06,47.08,47.01,47.02,30600.0,42.075,42.0929,42.0303,42.0393,30600.0
2013-12-03 11:35:00,47.02,47.07,47.0,47.06,20600.0,42.0393,42.084,42.0214,42.075,20600.0
2013-12-03 11:40:00,47.06,47.06,46.99,47.02,19600.0,42.075,42.075,42.0125,42.0393,19600.0
2013-12-03 11:45:00,47.02,47.02,46.92,46.99,20200.0,42.0393,42.0393,41.9499,42.0125,20200.0
2013-12-03 11:50:00,46.99,47.01,46.94,46.98,27400.0,42.0125,42.0303,41.9678,42.0035,27400.0
2013-12-03 11:55:00,46.97,47.02,46.95,46.96,13200.0,41.9946,42.0393,41.9767,41.9856,13200.0
2013-12-03 12:00:00,46.94,46.97,46.94,46.96,63000.0,41.9678,41.9946,41.9678,41.9856,63000.0
2013-12-03 12:05:00,46.97,46.98,46.95,46.97,13600.0,41.9946,42.0035,41.9767,41.9946,13600.0
2013-12-03 12:10:00,46.97,46.98,46.96,46.98,8600.0,41.9946,42.0035,41.9856,42.0035,8600.0
2013-12-03 12:15:00,46.98,46.98,46.93,46.93,8800.0,42.0035,42.0035,41.9588,41.9588,8800.0
2013-12-03 12:20:00,46.93,46.93,46.92,46.93,13600.0,41.9588,41.9588,41.9499,41.9588,13600.0
2013-12-03 12:25:00,46.92,46.93,46.88,46.9,12400.0,41.9499,41.9588,41.9141,41.932,12400.0
2013-12-03 12:30:00,46.91,46.92,46.9,46.92,5600.0,41.9409,41.9499,41.932,41.9499,5600.0
2013-12-03 12:35:00,46.93,46.93,46.9,46.91,13200.0,41.9588,41.9588,41.932,41.9409,13200.0
2013-12-03 12:40:00,46.91,46.94,46.9,46.94,14000.0,41.9409,41.9678,41.932,41.9678,14000.0
2013-12-03 12:45:00,46.95,46.95,46.92,46.92,5000.0,41.9767,41.9767,41.9499,41.9499,5000.0
2013-12-03 12:50:00,46.93,46.96,46.93,46.96,8800.0,41.9588,41.9856,41.9588,41.9856,8800.0
2013-12-03 12:55:00,46.95,46.96,46.92,46.94,9400.0,41.9767,41.9856,41.9499,41.9678,9400.0
2013-12-03 13:00:00,46.93,46.94,46.87,46.87,13800.0,41.9588,41.9678,41.9052,41.9052,13800.0
2013-12-03 13:05:00,46.86,46.9,46.84,46.88,11400.0,41.8962,41.932,41.8783,41.9141,11400.0
2013-12-03 13:10:00,46.9,46.9,46.85,46.85,14000.0,41.932,41.932,41.8873,41.8873,14000.0
2013-12-03 13:15:00,46.83,46.86,46.78,46.86,24400.0,41.8694,41.8962,41.8247,41.8962,24400.0
2013-12-03 13:20:00,46.86,46.91,46.84,46.84,23400.0,41.8962,41.9409,41.8783,41.8783,23400.0
2013-12-03 13:25:00,46.84,46.85,46.82,46.84,15200.0,41.8783,41.8873,41.8605,41.8783,15200.0
2013-12-03 13:30:00,46.84,46.84,46.82,46.83,37800.0,41.8783,41.8783,41.8605,41.8694,37800.0
2013-12-03 13:35:00,46.83,46.83,46.81,46.82,25200.0,41.8694,41.8694,41.8515,41.8605,25200.0
2013-12-03 13:40:00,46.82,46.86,46.82,46.85,7200.0,41.8605,41.8962,41.8605,41.8873,7200.0
2013-12-03 13:45:00,46.86,46.92,46.86,46.92,8600.0,41.8962,41.9499,41.8962,41.9499,8600.0
2013-12-03 13:50:00,46.91,46.96,46.91,46.95,18000.0,41.9409,41.9856,41.9409,41.9767,18000.0
2013-12-03 13:55:00,46.94,46.97,46.94,46.97,21600.0,41.9678,41.9946,41.9678,41.9946,21600.0
2013-12-03 14:00:00,46.97,46.98,46.95,46.95,9800.0,41.9946,42.0035,41.9767,41.9767,9800.0
2013-12-03 14:05:00,46.96,46.97,46.96,46.96,11400.0,41.9856,41.9946,41.9856,41.9856,11400.0
2013-12-03 14:10:00,46.96,46.98,46.96,46.96,27600.0,41.9856,42.0035,41.9856,41.9856,27600.0
2013-12-03 14:15:00,46.96,46.96,46.91,46.94,21000.0,41.9856,41.9856,41.9409,41.9678,21000.0
2013-12-03 14:20:00,46.93,46.99,46.93,46.98,12800.0,41.9588,42.0125,41.9588,42.0035,12800.0
2013-12-03 14:25:00,46.97,47.0,46.97,47.0,13400.0,41.9946,42.0214,41.9946,42.0214,13400.0
2013-12-03 14:30:00,46.99,47.02,46.98,47.02,14000.0,42.0125,42.0393,42.0035,42.0393,14000.0
2013-12-03 14:35:00,47.02,47.08,47.02,47.07,18800.0,42.0393,42.0929,42.0393,42.084,18800.0
2013-12-03 14:40:00,47.07,47.08,47.04,47.04,15400.0,42.084,42.0929,42.0572,42.0572,15400.0
2013-12-03 14:45:00,47.05,47.06,47.04,47.06,17800.0,42.0661,42.075,42.0572,42.075,17800.0
2013-12-03 14:50:00,47.06,47.07,47.05,47.07,49800.0,42.075,42.084,42.0661,42.084,49800.0
2013-12-03 14:55:00,47.06,47.07,47.03,47.05,33400.0,42.075,42.084,42.0482,42.0661,33400.0
2013-12-03 15:00:00,47.05,47.06,47.03,47.03,16400.0,42.0661,42.075,42.0482,42.0482,16400.0
2013-12-03 15:05:00,47.03,47.03,47.02,47.03,20000.0,42.0482,42.0482,42.0393,42.0482,20000.0
2013-12-03 15:10:00,47.02,47.02,46.99,46.99,19000.0,42.0393,42.0393,42.0125,42.0125,19000.0
2013-12-03 15:15:00,46.98,47.0,46.97,46.99,35400.0,42.0035,42.0214,41.9946,42.0125,35400.0
2013-12-03 15:20:00,47.0,47.01,46.96,46.96,31800.0,42.0214,42.0303,41.9856,41.9856,31800.0
2013-12-03 15:25:00,46.95,46.96,46.89,46.91,36000.0,41.9767,41.9856,41.9231,41.9409,36000.0
2013-12-03 15:30:00,46.9,46.99,46.89,46.99,38800.0,41.932,42.0125,41.9231,42.0125,38800.0
2013-12-03 15:35:00,46.99,47.01,46.98,46.99,109800.0,42.0125,42.0303,42.0035,42.0125,109800.0
2013-12-03 15:40:00,46.99,47.0,46.93,46.96,491800.0,42.0125,42.0214,41.9588,41.9856,491800.0
2013-12-03 15:45:00,46.95,46.96,46.88,46.92,94800.0,41.9767,41.9856,41.9141,41.9499,94800.0
2013-12-03 15:50:00,46.92,46.93,46.88,46.88,77200.0,41.9499,41.9588,41.9141,41.9141,77200.0
2013-12-03 15:55:00,46.88,46.95,46.88,46.93,193000.0,41.9141,41.9767,41.9141,41.9588,193000.0
2013-12-04 09:30:00,46.56,46.91,46.56,46.82,68800.0,41.628,41.9409,41.628,41.8605,68800.0
2013-12-04 09:35:00,46.77,46.82,46.74,46.81,20200.0,41.8158,41.8605,41.7889,41.8515,20200.0
2013-12-04 09:40:00,46.79,46.85,46.76,46.85,16000.0,41.8336,41.8873,41.8068,41.8873,16000.0
2013-12-04 09:45:00,46.81,46.84,46.79,46.8,20600.0,41.8515,41.8783,41.8336,41.8426,20600.0
2013-12-04 09:50:00,46.8,46.81,46.7,46.72,98000.0,41.8426,41.8515,41.7532,41.7711,98000.0
2013-12-04 09:55:00,46.74,46.82,46.68,46.76,44000.0,41.7889,41.8605,41.7353,41.8068,44000.0
2013-12-04 10:00:00,46.74,46.85,46.72,46.79,53000.0,41.7889,41.8873,41.7711,41.8336,53000.0
2013-12-04 10:05:00,46.8,46.9,46.76,46.86,66000.0,41.8426,41.932,41.8068,41.8962,66000.0
2013-12-04 10:10:00,46.86,46.93,46.85,46.93,25600.0,41.8962,41.9588,41.8873,41.9588,25600.0
2013-12-04 10:15:00,46.93,46.97,46.91,46.92,29600.0,41.9588,41.9946,41.9409,41.9499,29600.0
2013-12-04 10:20:00,46.93,46.96,46.88,46.88,22400.0,41.9588,41.9856,41.9141,41.9141,22400.0
2013-12-04 10:25:00,46.9,46.9,46.82,46.85,36400.0,41.932,41.932,41.8605,41.8873,36400.0
2013-12-04 10:30:00,46.88,46.91,46.85,46.85,20600.0,41.9141,41.9409,41.8873,41.8873,20600.0
2013-12-04 10:35:00,46.85,46.88,46.81,46.82,18600.0,41.8873,41.9141,41.8515,41.8605,18600.0
2013-12-04 10:40:00,46.81,46.83,46.74,46.76,25400.0,41.8515,41.8694,41.7889,41.8068,25400.0
2013-12-04 10:45:00,46.74,46.76,46.72,46.74,12000.0,41.7889,41.8068,41.7711,41.7889,12000.0
2013-12-04 10:50:00,46.74,46.77,46.74,46.76,13600.0,41.7889,41.8158,41.7889,41.8068,13600.0
2013-12-04 10:55:00,46.76,46.82,46.76,46.81,20600.0,41.8068,41.8605,41.8068,41.8515,20600.0
2013-12-04 11:00:00,46.8,46.8,46.76,46.8,8600.0,41.8426,41.8426,41.8068,41.8426,8600.0
2013-12-04 11:05:00,46.81,46.88,46.8,46.87,26600.0,41.8515,41.9141,41.8426,41.9052,26600.0
2013-12-04 11:10:00,46.87,46.87,46.86,46.87,4200.0,41.9052,41.9052,41.8962,41.9052,4200.0
2013-12-04 11:15:00,46.85,46.88,46.85,46.87,13600.0,41.8873,41.9141,41.8873,41.9052,13600.0
2013-12-04 11:20:00,46.86,46.9,46.86,46.86,12000.0,41.8962,41.932,41.8962,41.8962,12000.0
2013-12-04 11:25:00,46.87,46.88,46.85,46.88,13800.0,41.9052,41.9141,41.8873,41.9141,13800.0
2013-12-04 11:30:00,46.88,46.92,46.87,46.88,15400.0,41.9141,41.9499,41.9052,41.9141,15400.0
2013-12-04 11:35:00,46.88,46.93,46.88,46.89,15600.0,41.9141,41.9588,41.9141,41.9231,15600.0
2013-12-04 11:40:00,46.88,46.9,46.88,46.89,10400.0,41.9141,41.932,41.9141,41.9231,10400.0
2013-12-04 11:45:00,46.88,46.91,46.87,46.87,58800.0,41.9141,41.9409,41.9052,41.9052,58800.0
2013-12-04 11:50:00,46.87,46.88,46.85,46.87,9200.0,41.9052,41.9141,41.8873,41.9052,9200.0
2013-12-04 11:55:00,46.88,46.9,46.88,46.9,16400.0,41.9141,41.932,41.9141,41.932,16400.0
2013-12-04 12:00:00,46.9,46.9,46.84,46.85,60000.0,41.932,41.932,41.8783,41.8873,60000.0
2013-12-04 12:05:00,46.85,46.88,46.85,46.88,13200.0,41.8873,41.9141,41.8873,41.9141,13200.0
2013-12-04 12:10:00,46.87,46.88,46.8,46.85,22200.0,41.9052,41.9141,41.8426,41.8873,22200.0
2013-12-04 12:15:00,46.83,46.85,46.81,46.83,25200.0,41.8694,41.8873,41.8515,41.8694,25200.0
2013-12-04 12:20:00,46.82,46.82,46.79,46.82,5800.0,41.8605,41.8605,41.8336,41.8605,5800.0
2013-12-04 12:25:00,46.8,46.8,46.71,46.71,20400.0,41.8426,41.8426,41.7621,41.7621,20400.0
2013-12-04 12:30:00,46.71,46.77,46.71,46.76,15000.0,41.7621,41.8158,41.7621,41.8068,15000.0
2013-12-04 12:35:00,46.75,46.76,46.71,46.71,12800.0,41.7979,41.8068,41.7621,41.7621,12800.0
2013-12-04 12:40:00,46.7,46.7,46.62,46.65,28800.0,41.7532,41.7532,41.6817,41.7085,28800.0
2013-12-04 12:45:00,46.65,46.66,46.62,46.65,43400.0,41.7085,41.7174,41.6817,41.7085,43400.0
2013-12-04 12:50:00,46.65,46.68,46.65,46.67,9000.0,41.7085,41.7353,41.7085,41.7264,9000.0
2013-12-04 12:55:00,46.68,46.69,46.66,46.67,6000.0,41.7353,41.7442,41.7174,41.7264,6000.0
2013-12-04 13:00:00,46.67,46.68,46.66,46.66,9600.0,41.7264,41.7353,41.7174,41.7174,9600.0
2013-12-04 13:05:00,46.66,46.67,46.63,46.64,14000.0,41.7174,41.7264,41.6906,41.6995,14000.0
2013-12-04 13:10:00,46.66,46.66,46.61,46.65,15200.0,41.7174,41.7174,41.6727,41.7085,15200.0
2013-12-04 13:15:00,46.64,46.64,46.61,46.63,15200.0,41.6995,41.6995,41.6727,41.6906,15200.0
2013-12-04 13:20:00,46.63,46.63,46.5,46.5,19600.0,41.6906,41.6906,41.5744,41.5744,19600.0
2013-12-04 13:25:00,46.51,46.51,46.47,46.47,26200.0,41.5833,41.5833,41.5475,41.5475,26200.0
2013-12-04 13:30:00,46.47,46.47,46.33,46.4,41000.0,41.5475,41.5475,41.4224,41.485,41000.0
2013-12-04 13:35:00,46.4,46.43,46.38,46.42,20800.0,41.485,41.5118,41.4671,41.5028,20800.0
2013-12-04 13:40:00,46.42,46.43,46.38,46.42,24800.0,41.5028,41.5118,41.4671,41.5028,24800.0
2013-12-04 13:45:00,46.41,46.48,46.41,46.46,13400.0,41.4939,41.5565,41.4939,41.5386,13400.0
2013-12-04 13:50:00,46.45,46.49,46.42,46.48,22400.0,41.5297,41.5654,41.5028,41.5565,22400.0
2013-12-04 13:55:00,46.47,46.52,46.46,46.52,136800.0,41.5475,41.5922,41.5386,41.5922,136800.0
2013-12-04 14:00:00,46.52,46.57,46.52,46.56,14800.0,41.5922,41.6369,41.5922,41.628,14800.0
2013-12-04 14:05:00,46.55,46.56,46.52,46.52,30400.0,41.6191,41.628,41.5922,41.5922,30400.0
2013-12-04 14:10:00,46.52,46.6,46.52,46.59,9800.0,41.5922,41.6638,41.5922,41.6548,9800.0
2013-12-04 14:15:00,46.56,46.6,46.56,46.59,15400.0,41.628,41.6638,41.628,41.6548,15400.0
2013-12-04 14:20:00,46.59,46.63,46.57,46.59,43200.0,41.6548,41.6906,41.6369,41.6548,43200.0
2013-12-04 14:25:00,46.58,46.63,46.57,46.58,27400.0,41.6459,41.6906,41.6369,41.6459,27400.0
2013-12-04 14:30:00,46.58,46.64,46.58,46.64,12800.0,41.6459,41.6995,41.6459,41.6995,12800.0
2013-12-04 14:35:00,46.63,46.68,46.63,46.66,10000.0,41.6906,41.7353,41.6906,41.7174,10000.0
2013-12-04 14:40:00,46.65,46.68,46.63,46.68,30000.0,41.7085,41.7353,41.6906,41.7353,30000.0
2013-12-04 14:45:00,46.68,46.68,46.63,46.65,27800.0,41.7353,41.7353,41.6906,41.7085,27800.0
2013-12-04 14:50:00,46.64,46.67,46.63,46.64,14000.0,41.6995,41.7264,41.6906,41.6995,14000.0
2013-12-04 14:55:00,46.64,46.64,46.6,46.63,15000.0,41.6995,41.6995,41.6638,41.6906,15000.0
2013-12-04 15:00:00,46.63,46.68,46.6,46.6,23800.0,41.6906,41.7353,41.6638,41.6638,23800.0
2013-12-04 15:05:00,46.59,46.63,46.59,46.63,20600.0,41.6548,41.6906,41.6548,41.6906,20600.0
2013-12-04 15:10:00,46.63,46.66,46.62,46.66,22400.0,41.6906,41.7174,41.6817,41.7174,22400.0
2013-12-04 15:15:00,46.66,46.73,46.65,46.73,55400.0,41.7174,41.78,41.7085,41.78,55400.0
2013-12-04 15:20:00,46.73,46.73,46.71,46.72,20600.0,41.78,41.78,41.7621,41.7711,20600.0
2013-12-04 15:25:00,46.72,46.74,46.71,46.74,24400.0,41.7711,41.7889,41.7621,41.7889,24400.0
2013-12-04 15:30:00,46.74,46.81,46.72,46.81,32400.0,41.7889,41.8515,41.7711,41.8515,32400.0
2013-12-04 15:35:00,46.8,46.84,46.8,46.81,38400.0,41.8426,41.8783,41.8426,41.8515,38400.0
2013-12-04 15:40:00,46.81,46.86,46.81,46.85,41800.0,41.8515,41.8962,41.8515,41.8873,41800.0
2013-12-04 15:45:00,46.85,46.86,46.79,46.79,57000.0,41.8873,41.8962,41.8336,41.8336,57000.0
2013-12-04 15:50:00,46.79,46.79,46.73,46.76,97400.0,41.8336,41.8336,41.78,41.8068,97400.0
2013-12-04 15:55:00,46.75,46.75,46.67,46.68,155600.0,41.7979,41.7979,41.7264,41.7353,155600.0
2013-12-05 09:30:00,46.68,46.84,46.65,46.76,31000.0,41.7353,41.8783,41.7085,41.8068,31000.0
2013-12-05 09:35:00,46.74,46.77,46.65,46.65,18400.0,41.7889,41.8158,41.7085,41.7085,18400.0
2013-12-05 09:40:00,46.63,46.63,46.52,46.52,19000.0,41.6906,41.6906,41.5922,41.5922,19000.0
2013-12-05 09:45:00,46.56,46.74,46.45,46.74,35800.0,41.628,41.7889,41.5297,41.7889,35800.0
2013-12-05 09:50:00,46.72,46.84,46.6,46.79,15600.0,41.7711,41.8783,41.6638,41.8336,15600.0
2013-12-05 09:55:00,46.79,46.93,46.76,46.91,15400.0,41.8336,41.9588,41.8068,41.9409,15400.0
2013-12-05 10:00:00,46.88,46.97,46.87,46.95,16800.0,41.9141,41.9946,41.9052,41.9767,16800.0
2013-12-05 10:05:00,46.96,46.99,46.92,46.99,13200.0,41.9856,42.0125,41.9499,42.0125,13200.0
2013-12-05 10:10:00,46.96,46.97,46.92,46.93,13600.0,41.9856,41.9946,41.9499,41.9588,13600.0
2013-12-05 10:15:00,46.95,47.0,46.92,46.99,7800.0,41.9767,42.0214,41.9499,42.0125,7800.0
2013-12-05 10:20:00,46.98,46.99,46.91,46.98,17600.0,42.0035,42.0125,41.9409,42.0035,17600.0
2013-12-05 10:25:00,46.96,47.0,46.94,47.0,14800.0,41.9856,42.0214,41.9678,42.0214,14800.0
2013-12-05 10:30:00,46.99,47.09,46.98,47.05,26800.0,42.0125,42.1019,42.0035,42.0661,26800.0
2013-12-05 10:35:00,47.05,47.12,46.81,47.12,68600.0,42.0661,42.1287,41.8515,42.1287,68600.0
2013-12-05 10:40:00,47.1,47.18,47.08,47.1,83600.0,42.1108,42.1823,42.0929,42.1108,83600.0
2013-12-05 10:45:00,47.09,47.09,47.0,47.02,24800.0,42.1019,42.1019,42.0214,42.0393,24800.0
2013-12-05 10:50:00,47.02,47.04,47.01,47.03,9800.0,42.0393,42.0572,42.0303,42.0482,9800.0
2013-12-05 10:55:00,47.02,47.04,47.0,47.02,6600.0,42.0393,42.0572,42.0214,42.0393,6600.0
2013-12-05 11:00:00,47.02,47.08,46.95,47.07,19800.0,42.0393,42.0929,41.9767,42.084,19800.0
2013-12-05 11:05:00,47.06,47.09,47.01,47.01,18800.0,42.075,42.1019,42.0303,42.0303,18800.0
2013-12-05 11:10:00,47.0,47.05,46.99,47.02,8800.0,42.0214,42.0661,42.0125,42.0393,8800.0
2013-12-05 11:15:00,47.05,47.07,47.02,47.03,6400.0,42.0661,42.084,42.0393,42.0482,6400.0
2013-12-05 11:20:00,47.05,47.05,47.0,47.02,10200.0,42.0661,42.0661,42.0214,42.0393,10200.0
2013-12-05 11:25:00,47.02,47.02,46.96,46.96,21200.0,42.0393,42.0393,41.9856,41.9856,21200.0
2013-12-05 11:30:00,46.95,46.95,46.88,46.9,29200.0,41.9767,41.9767,41.9141,41.932,29200.0
2013-12-05 11:35:00,46.92,46.92,46.83,46.91,21400.0,41.9499,41.9499,41.8694,41.9409,21400.0
2013-12-05 11:40:00,46.9,46.9,46.85,46.85,7200.0,41.932,41.932,41.8873,41.8873,7200.0
2013-12-05 11:45:00,46.88,46.88,46.82,46.86,7800.0,41.9141,41.9141,41.8605,41.8962,7800.0
2013-12-05 11:50:00,46.87,46.93,46.85,46.91,11400.0,41.9052,41.9588,41.8873,41.9409,11400.0
2013-12-05 11:55:00,46.92,46.94,46.91,46.93,9600.0,41.9499,41.9678,41.9409,41.9588,9600.0
2013-12-05 12:00:00,46.93,46.99,46.92,46.99,4800.0,41.9588,42.0125,41.9499,42.0125,4800.0
2013-12-05 12:05:00,46.99,47.05,46.98,47.02,19200.0,42.0125,42.0661,42.0035,42.0393,19200.0
2013-12-05 12:10:00,47.03,47.09,47.03,47.08,5600.0,42.0482,42.1019,42.0482,42.0929,5600.0
2013-12-05 12:15:00,47.07,47.1,47.06,47.08,14000.0,42.084,42.1108,42.075,42.0929,14000.0
2013-12-05 12:20:00,47.08,47.08,46.99,46.99,5000.0,42.0929,42.0929,42.0125,42.0125,5000.0
2013-12-05 12:25:00,47.01,47.06,46.99,47.06,8000.0,42.0303,42.075,42.0125,42.075,8000.0
2013-12-05 12:30:00,47.06,47.07,47.04,47.06,12600.0,42.075,42.084,42.0572,42.075,12600.0
2013-12-05 12:35:00,47.05,47.08,47.04,47.08,2200.0,42.0661,42.0929,42.0572,42.0929,2200.0
2013-12-05 12:40:00,47.07,47.15,47.07,47.13,8200.0,42.084,42.1555,42.084,42.1376,8200.0
2013-12-05 12:45:00,47.13,47.13,47.09,47.09,6000.0,42.1376,42.1376,42.1019,42.1019,6000.0
2013-12-05 12:50:00,47.09,47.1,47.08,47.08,6000.0,42.1019,42.1108,42.0929,42.0929,6000.0
2013-12-05 12:55:00,47.07,47.09,47.06,47.08,3800.0,42.084,42.1019,42.075,42.0929,3800.0
2013-12-05 13:00:00,47.08,47.09,47.07,47.07,5600.0,42.0929,42.1019,42.084,42.084,5600.0
2013-12-05 13:05:00,47.08,47.09,47.0,47.0,16600.0,42.0929,42.1019,42.0214,42.0214,16600.0
2013-12-05 13:10:00,47.02,47.02,46.99,46.99,6400.0,42.0393,42.0393,42.0125,42.0125,6400.0
2013-12-05 13:15:00,46.98,46.98,46.93,46.96,20200.0,42.0035,42.0035,41.9588,41.9856,20200.0
2013-12-05 13:20:00,46.95,46.97,46.92,46.94,15400.0,41.9767,41.9946,41.9499,41.9678,15400.0
2013-12-05 13:25:00,46.95,46.96,46.92,46.95,7200.0,41.9767,41.9856,41.9499,41.9767,7200.0
2013-12-05 13:30:00,46.96,46.98,46.93,46.93,28000.0,41.9856,42.0035,41.9588,41.9588,28000.0
2013-12-05 13:35:00,46.93,46.96,46.93,46.94,11200.0,41.9588,41.9856,41.9588,41.9678,11200.0
2013-12-05 13:40:00,46.95,46.96,46.88,46.88,5800.0,41.9767,41.9856,41.9141,41.9141,5800.0
2013-12-05 13:45:00,46.88,46.93,46.86,46.93,13800.0,41.9141,41.9588,41.8962,41.9588,13800.0
2013-12-05 13:50:00,46.93,46.93,46.87,46.91,7600.0,41.9588,41.9588,41.9052,41.9409,7600.0
2013-12-05 13:55:00,46.9,46.96,46.9,46.94,33200.0,41.932,41.9856,41.932,41.9678,33200.0
2013-12-05 14:00:00,46.94,46.96,46.91,46.95,25600.0,41.9678,41.9856,41.9409,41.9767,25600.0
2013-12-05 14:05:00,46.95,46.95,46.9,46.9,5600.0,41.9767,41.9767,41.932,41.932,5600.0
2013-12-05 14:10:00,46.88,46.9,46.85,46.88,26000.0,41.9141,41.932,41.8873,41.9141,26000.0
2013-12-05 14:15:00,46.88,46.93,46.85,46.93,50800.0,41.9141,41.9588,41.8873,41.9588,50800.0
2013-12-05 14:20:00,46.92,46.93,46.89,46.9,13200.0,41.9499,41.9588,41.9231,41.932,13200.0
2013-12-05 14:25:00,46.89,46.94,46.85,46.92,12400.0,41.9231,41.9678,41.8873,41.9499,12400.0
2013-12-05 14:30:00,46.93,46.95,46.9,46.92,22600.0,41.9588,41.9767,41.932,41.9499,22600.0
2013-12-05 14:35:00,46.89,46.93,46.89,46.92,15600.0,41.9231,41.9588,41.9231,41.9499,15600.0
2013-12-05 14:40:00,46.93,46.93,46.87,46.9,16400.0,41.9588,41.9588,41.9052,41.932,16400.0
2013-12-05 14:45:00,46.91,46.94,46.9,46.91,6200.0,41.9409,41.9678,41.932,41.9409,6200.0
2013-12-05 14:50:00,46.89,46.91,46.87,46.9,34800.0,41.9231,41.9409,41.9052,41.932,34800.0
2013-12-05 14:55:00,46.9,46.9,46.83,46.84,7800.0,41.932,41.932,41.8694,41.8783,7800.0
2013-12-05 15:00:00,46.85,46.85,46.8,46.85,8800.0,41.8873,41.8873,41.8426,41.8873,8800.0
2013-12-05 15:05:00,46.84,46.85,46.8,46.83,12000.0,41.8783,41.8873,41.8426,41.8694,12000.0
2013-12-05 15:10:00,46.82,46.85,46.8,46.85,34200.0,41.8605,41.8873,41.8426,41.8873,34200.0
2013-12-05 15:15:00,46.87,46.87,46.84,46.85,7800.0,41.9052,41.9052,41.8783,41.8873,7800.0
2013-12-05 15:20:00,46.85,46.85,46.79,46.81,11000.0,41.8873,41.8873,41.8336,41.8515,11000.0
2013-12-05 15:25:00,46.81,46.89,46.81,46.85,16400.0,41.8515,41.9231,41.8515,41.8873,16400.0
2013-12-05 15:30:00,46.85,46.92,46.84,46.92,55000.0,41.8873,41.9499,41.8783,41.9499,55000.0
2013-12-05 15:35:00,46.92,46.96,46.91,46.93,41200.0,41.9499,41.9856,41.9409,41.9588,41200.0
2013-12-05 15:40:00,46.93,46.93,46.9,46.91,26400.0,41.9588,41.9588,41.932,41.9409,26400.0
2013-12-05 15:45:00,46.91,46.92,46.89,46.92,73000.0,41.9409,41.9499,41.9231,41.9499,73000.0
2013-12-05 15:50:00,46.92,46.94,46.88,46.94,74000.0,41.9499,41.9678,41.9141,41.9678,74000.0
2013-12-05 15:55:00,46.94,46.94,46.87,46.9,205000.0,41.9678,41.9678,41.9052,41.932,205000.0
2013-12-06 09:30:00,47.67,47.67,47.36,47.41,134800.0,42.6204,42.6204,42.3433,42.388,134800.0
2013-12-06 09:35:00,47.41,47.44,47.2,47.3,270800.0,42.388,42.4148,42.2002,42.2896,270800.0
2013-12-06 09:40:00,47.27,47.34,47.24,47.31,67000.0,42.2628,42.3254,42.236,42.2986,67000.0
2013-12-06 09:45:00,47.3,47.41,47.3,47.41,173200.0,42.2896,42.388,42.2896,42.388,173200.0
2013-12-06 09:50:00,47.41,47.51,47.38,47.43,124000.0,42.388,42.4774,42.3611,42.4059,124000.0
2013-12-06 09:55:00,47.42,47.44,47.29,47.29,33400.0,42.3969,42.4148,42.2807,42.2807,33400.0
2013-12-06 10:00:00,47.31,47.38,47.3,47.37,50800.0,42.2986,42.3611,42.2896,42.3522,50800.0
2013-12-06 10:05:00,47.38,47.39,47.31,47.33,38200.0,42.3611,42.3701,42.2986,42.3164,38200.0
2013-12-06 10:10:00,47.33,47.33,47.22,47.24,10400.0,42.3164,42.3164,42.2181,42.236,10400.0
2013-12-06 10:15:00,47.23,47.27,47.23,47.26,288600.0,42.227,42.2628,42.227,42.2539,288600.0
2013-12-06 10:20:00,47.26,47.33,47.24,47.26,53000.0,42.2539,42.3164,42.236,42.2539,53000.0
2013-12-06 10:25:00,47.26,47.32,47.24,47.24,18000.0,42.2539,42.3075,42.236,42.236,18000.0
2013-12-06 10:30:00,47.27,47.27,47.19,47.24,26800.0,42.2628,42.2628,42.1913,42.236,26800.0
2013-12-06 10:35:00,47.24,47.25,47.21,47.21,24600.0,42.236,42.2449,42.2092,42.2092,24600.0
2013-12-06 10:40:00,47.22,47.24,47.17,47.17,19200.0,42.2181,42.236,42.1734,42.1734,19200.0
2013-12-06 10:45:00,47.19,47.26,47.18,47.19,18400.0,42.1913,42.2539,42.1823,42.1913,18400.0
2013-12-06 10:50:00,47.2,47.22,47.14,47.17,48600.0,42.2002,42.2181,42.1466,42.1734,48600.0
2013-12-06 10:55:00,47.17,47.24,47.16,47.2,57800.0,42.1734,42.236,42.1645,42.2002,57800.0
2013-12-06 11:00:00,47.21,47.27,47.21,47.27,34200.0,42.2092,42.2628,42.2092,42.2628,34200.0
2013-12-06 11:05:00,47.28,47.3,47.22,47.24,27800.0,42.2717,42.2896,42.2181,42.236,27800.0
2013-12-06 11:10:00,47.25,47.33,47.24,47.3,47200.0,42.2449,42.3164,42.236,42.2896,47200.0
2013-12-06 11:15:00,47.3,47.33,47.29,47.3,57400.0,42.2896,42.3164,42.2807,42.2896,57400.0
2013-12-06 11:20:00,47.3,47.35,47.3,47.35,12000.0,42.2896,42.3343,42.2896,42.3343,12000.0
2013-12-06 11:25:00,47.36,47.44,47.35,47.44,23200.0,42.3433,42.4148,42.3343,42.4148,23200.0
2013-12-06 11:30:00,47.44,47.59,47.44,47.55,43200.0,42.4148,42.5489,42.4148,42.5131,43200.0
2013-12-06 11:35:00,47.55,47.58,47.53,47.53,41400.0,42.5131,42.54,42.4953,42.4953,41400.0
2013-12-06 11:40:00,47.53,47.57,47.52,47.57,21000.0,42.4953,42.531,42.4863,42.531,21000.0
2013-12-06 11:45:00,47.58,47.66,47.58,47.66,41800.0,42.54,42.6115,42.54,42.6115,41800.0
2013-12-06 11:50:00,47.65,47.69,47.58,47.58,21800.0,42.6025,42.6383,42.54,42.54,21800.0
2013-12-06 11:55:00,47.58,47.6,47.56,47.6,523800.0,42.54,42.5578,42.5221,42.5578,523800.0
2013-12-06 12:00:00,47.61,47.67,47.59,47.66,55200.0,42.5668,42.6204,42.5489,42.6115,55200.0
2013-12-06 12:05:00,47.67,47.69,47.63,47.64,14800.0,42.6204,42.6383,42.5847,42.5936,14800.0
2013-12-06 12:10:00,47.64,47.68,47.62,47.67,33800.0,42.5936,42.6294,42.5757,42.6204,33800.0
2013-12-06 12:15:00,47.66,47.67,47.62,47.65,25200.0,42.6115,42.6204,42.5757,42.6025,25200.0
2013-12-06 12:20:00,47.65,47.66,47.6,47.62,36600.0,42.6025,42.6115,42.5578,42.5757,36600.0
2013-12-06 12:25:00,47.63,47.68,47.62,47.66,18400.0,42.5847,42.6294,42.5757,42.6115,18400.0
2013-12-06 12:30:00,47.67,47.71,47.67,47.67,51200.0,42.6204,42.6562,42.6204,42.6204,51200.0
2013-12-06 12:35:00,47.68,47.71,47.68,47.7,34000.0,42.6294,42.6562,42.6294,42.6473,34000.0
2013-12-06 12:40:00,47.71,47.72,47.67,47.69,29200.0,42.6562,42.6651,42.6204,42.6383,29200.0
2013-12-06 12:45:00,47.67,47.7,47.67,47.67,15800.0,42.6204,42.6473,42.6204,42.6204,15800.0
2013-12-06 12:50:00,47.66,47.68,47.63,47.63,18400.0,42.6115,42.6294,42.5847,42.5847,18400.0
2013-12-06 12:55:00,47.63,47.64,47.62,47.63,8200.0,42.5847,42.5936,42.5757,42.5847,8200.0
2013-12-06 13:00:00,47.64,47.67,47.64,47.64,11600.0,42.5936,42.6204,42.5936,42.5936,11600.0
2013-12-06 13:05:00,47.65,47.65,47.6,47.62,15000.0,42.6025,42.6025,42.5578,42.5757,15000.0
2013-12-06 13:10:00,47.62,47.63,47.6,47.62,8400.0,42.5757,42.5847,42.5578,42.5757,8400.0
2013-12-06 13:15:00,47.62,47.68,47.62,47.68,18800.0,42.5757,42.6294,42.5757,42.6294,18800.0
2013-12-06 13:20:00,47.69,47.72,47.68,47.69,18600.0,42.6383,42.6651,42.6294,42.6383,18600.0
2013-12-06 13:25:00,47.7,47.71,47.69,47.69,13400.0,42.6473,42.6562,42.6383,42.6383,13400.0
2013-12-06 13:30:00,47.69,47.72,47.69,47.69,16000.0,42.6383,42.6651,42.6383,42.6383,16000.0
2013-12-06 13:35:00,47.7,47.72,47.69,47.7,29200.0,42.6473,42.6651,42.6383,42.6473,29200.0
2013-12-06 13:40:00,47.72,47.81,47.71,47.76,115800.0,42.6651,42.7456,42.6562,42.7009,115800.0
2013-12-06 13:45:00,47.76,47.83,47.76,47.83,51400.0,42.7009,42.7635,42.7009,42.7635,51400.0
2013-12-06 13:50:00,47.83,47.83,47.77,47.77,28400.0,42.7635,42.7635,42.7098,42.7098,28400.0
2013-12-06 13:55:00,47.77,47.83,47.77,47.82,34200.0,42.7098,42.7635,42.7098,42.7545,34200.0
2013-12-06 14:00:00,47.83,47.85,47.82,47.84,40400.0,42.7635,42.7814,42.7545,42.7724,40400.0
2013-12-06 14:05:00,47.84,47.84,47.82,47.83,24200.0,42.7724,42.7724,42.7545,42.7635,24200.0
2013-12-06 14:10:00,47.83,47.83,47.76,47.77,20800.0,42.7635,42.7635,42.7009,42.7098,20800.0
2013-12-06 14:15:00,47.77,47.77,47.73,47.76,20000.0,42.7098,42.7098,42.6741,42.7009,20000.0
2013-12-06 14:20:00,47.77,47.81,47.77,47.81,29000.0,42.7098,42.7456,42.7098,42.7456,29000.0
2013-12-06 14:25:00,47.81,47.82,47.8,47.82,18000.0,42.7456,42.7545,42.7367,42.7545,18000.0
2013-12-06 14:30:00,47.83,47.83,47.8,47.8,25000.0,42.7635,42.7635,42.7367,42.7367,25000.0
2013-12-06 14:35:00,47.8,47.81,47.79,47.8,23600.0,42.7367,42.7456,42.7277,42.7367,23600.0
2013-12-06 14:40:00,47.8,47.82,47.79,47.81,24400.0,42.7367,42.7545,42.7277,42.7456,24400.0
2013-12-06 14:45:00,47.81,47.82,47.77,47.79,32800.0,42.7456,42.7545,42.7098,42.7277,32800.0
2013-12-06 14:50:00,47.79,47.83,47.78,47.82,26600.0,42.7277,42.7635,42.7188,42.7545,26600.0
2013-12-06 14:55:00,47.83,47.9,47.83,47.89,119200.0,42.7635,42.8261,42.7635,42.8171,119200.0
2013-12-06 15:00:00,47.89,47.9,47.85,47.88,32200.0,42.8171,42.8261,42.7814,42.8082,32200.0
2013-12-06 15:05:00,47.88,47.94,47.84,47.85,54200.0,42.8082,42.8618,42.7724,42.7814,54200.0
2013-12-06 15:10:00,47.86,47.92,47.83,47.85,75400.0,42.7903,42.8439,42.7635,42.7814,75400.0
2013-12-06 15:15:00,47.85,47.97,47.85,47.95,111400.0,42.7814,42.8886,42.7814,42.8708,111400.0
2013-12-06 15:20:00,47.95,48.01,47.95,47.99,99400.0,42.8708,42.9244,42.8708,42.9065,99400.0
2013-12-06 15:25:00,47.99,47.99,47.94,47.96,85200.0,42.9065,42.9065,42.8618,42.8797,85200.0
2013-12-06 15:30:00,47.96,48.14,47.96,48.13,198200.0,42.8797,43.0406,42.8797,43.0317,198200.0
2013-12-06 15:35:00,48.12,48.14,48.02,48.04,137000.0,43.0228,43.0406,42.9334,42.9512,137000.0
2013-12-06 15:40:00,48.04,48.18,48.03,48.11,150400.0,42.9512,43.0764,42.9423,43.0138,150400.0
2013-12-06 15:45:00,48.1,48.15,48.07,48.13,174200.0,43.0049,43.0496,42.9781,43.0317,174200.0
2013-12-06 15:50:00,48.13,48.24,48.13,48.23,203600.0,43.0317,43.13,43.0317,43.1211,203600.0
2013-12-06 15:55:00,48.23,48.23,48.08,48.09,321400.0,43.1211,43.1211,42.987,42.9959,321400.0
2013-12-09 09:30:00,48.3,48.3,47.73,47.75,211000.0,43.1837,43.1837,42.6741,42.692,211000.0
2013-12-09 09:35:00,47.75,47.84,47.74,47.81,75000.0,42.692,42.7724,42.683,42.7456,75000.0
2013-12-09 09:40:00,47.82,47.82,47.63,47.63,90000.0,42.7545,42.7545,42.5847,42.5847,90000.0
2013-12-09 09:45:00,47.64,47.69,47.59,47.59,41400.0,42.5936,42.6383,42.5489,42.5489,41400.0
2013-12-09 09:50:00,47.56,47.68,47.56,47.62,52000.0,42.5221,42.6294,42.5221,42.5757,52000.0
2013-12-09 09:55:00,47.62,47.75,47.61,47.69,63600.0,42.5757,42.692,42.5668,42.6383,63600.0
2013-12-09 10:00:00,47.7,47.7,47.62,47.63,50800.0,42.6473,42.6473,42.5757,42.5847,50800.0
2013-12-09 10:05:00,47.63,47.63,47.54,47.54,74000.0,42.5847,42.5847,42.5042,42.5042,74000.0
2013-12-09 10:10:00,47.54,47.55,47.45,47.46,135200.0,42.5042,42.5131,42.4237,42.4327,135200.0
2013-12-09 10:15:00,47.46,47.48,47.45,47.45,34600.0,42.4327,42.4506,42.4237,42.4237,34600.0
2013-12-09 10:20:00,47.45,47.46,47.35,47.38,67200.0,42.4237,42.4327,42.3343,42.3611,67200.0
2013-12-09 10:25:00,47.38,47.39,47.35,47.37,33400.0,42.3611,42.3701,42.3343,42.3522,33400.0
2013-12-09 10:30:00,47.35,47.37,47.29,47.3,47800.0,42.3343,42.3522,42.2807,42.2896,47800.0
2013-12-09 10:35:00,47.3,47.31,47.28,47.3,28200.0,42.2896,42.2986,42.2717,42.2896,28200.0
2013-12-09 10:40:00,47.3,47.3,47.26,47.27,35200.0,42.2896,42.2896,42.2539,42.2628,35200.0
2013-12-09 10:45:00,47.27,47.32,47.27,47.3,43000.0,42.2628,42.3075,42.2628,42.2896,43000.0
2013-12-09 10:50:00,47.3,47.35,47.29,47.35,31000.0,42.2896,42.3343,42.2807,42.3343,31000.0
2013-12-09 10:55:00,47.35,47.36,47.3,47.33,40800.0,42.3343,42.3433,42.2896,42.3164,40800.0
2013-12-09 11:00:00,47.33,47.35,47.33,47.35,14600.0,42.3164,42.3343,42.3164,42.3343,14600.0
2013-12-09 11:05:00,47.35,47.38,47.35,47.38,22600.0,42.3343,42.3611,42.3343,42.3611,22600.0
2013-12-09 11:10:00,47.37,47.38,47.34,47.35,27200.0,42.3522,42.3611,42.3254,42.3343,27200.0
2013-12-09 11:15:00,47.35,47.38,47.35,47.37,26000.0,42.3343,42.3611,42.3343,42.3522,26000.0
2013-12-09 11:20:00,47.37,47.38,47.35,47.36,16600.0,42.3522,42.3611,42.3343,42.3433,16600.0
2013-12-09 11:25:00,47.37,47.4,47.35,47.37,24200.0,42.3522,42.379,42.3343,42.3522,24200.0
2013-12-09 11:30:00,47.37,47.38,47.35,47.36,8600.0,42.3522,42.3611,42.3343,42.3433,8600.0
2013-12-09 11:35:00,47.35,47.35,47.31,47.31,20200.0,42.3343,42.3343,42.2986,42.2986,20200.0
2013-12-09 11:40:00,47.33,47.35,47.31,47.31,28800.0,42.3164,42.3343,42.2986,42.2986,28800.0
2013-12-09 11:45:00,47.31,47.33,47.27,47.27,22000.0,42.2986,42.3164,42.2628,42.2628,22000.0
2013-12-09 11:50:00,47.27,47.29,47.27,47.27,86400.0,42.2628,42.2807,42.2628,42.2628,86400.0
2013-12-09 11:55:00,47.28,47.29,47.26,47.27,31600.0,42.2717,42.2807,42.2539,42.2628,31600.0
2013-12-09 12:00:00,47.27,47.27,47.21,47.21,39600.0,42.2628,42.2628,42.2092,42.2092,39600.0
2013-12-09 12:05:00,47.22,47.22,47.08,47.09,103600.0,42.2181,42.2181,42.0929,42.1019,103600.0
2013-12-09 12:10:00,47.1,47.13,47.08,47.1,44400.0,42.1108,42.1376,42.0929,42.1108,44400.0
2013-12-09 12:15:00,47.1,47.11,47.08,47.08,36400.0,42.1108,42.1197,42.0929,42.0929,36400.0
2013-12-09 12:20:00,47.09,47.1,47.05,47.05,39200.0,42.1019,42.1108,42.0661,42.0661,39200.0
2013-12-09 12:25:00,47.05,47.09,47.03,47.04,33800.0,42.0661,42.1019,42.0482,42.0572,33800.0
2013-12-09 12:30:00,47.04,47.09,47.03,47.08,28400.0,42.0572,42.1019,42.0482,42.0929,28400.0
2013-12-09 12:35:00,47.08,47.12,47.07,47.12,21000.0,42.0929,42.1287,42.084,42.1287,21000.0
2013-12-09 12:40:00,47.11,47.2,47.1,47.18,49800.0,42.1197,42.2002,42.1108,42.1823,49800.0
2013-12-09 12:45:00,47.19,47.19,47.16,47.17,30400.0,42.1913,42.1913,42.1645,42.1734,30400.0
2013-12-09 12:50:00,47.17,47.19,47.17,47.19,19200.0,42.1734,42.1913,42.1734,42.1913,19200.0
2013-12-09 12:55:00,47.19,47.23,47.19,47.23,13200.0,42.1913,42.227,42.1913,42.227,13200.0
2013-12-09 13:00:00,47.23,47.26,47.22,47.25,26000.0,42.227,42.2539,42.2181,42.2449,26000.0
2013-12-09 13:05:00,47.25,47.33,47.25,47.33,44800.0,42.2449,42.3164,42.2449,42.3164,44800.0
2013-12-09 13:10:00,47.32,47.36,47.29,47.3,45000.0,42.3075,42.3433,42.2807,42.2896,45000.0
2013-12-09 13:15:00,47.3,47.32,47.29,47.31,15800.0,42.2896,42.3075,42.2807,42.2986,15800.0
2013-12-09 13:20:00,47.3,47.33,47.29,47.32,33600.0,42.2896,42.3164,42.2807,42.3075,33600.0
2013-12-09 13:25:00,47.32,47.34,47.28,47.3,46800.0,42.3075,42.3254,42.2717,42.2896,46800.0
2013-12-09 13:30:00,47.3,47.3,47.28,47.3,42400.0,42.2896,42.2896,42.2717,42.2896,42400.0
2013-12-09 13:35:00,47.3,47.32,47.3,47.31,21200.0,42.2896,42.3075,42.2896,42.2986,21200.0
2013-12-09 13:40:00,47.31,47.31,47.26,47.27,68600.0,42.2986,42.2986,42.2539,42.2628,68600.0
2013-12-09 13:45:00,47.28,47.31,47.27,47.3,24200.0,42.2717,42.2986,42.2628,42.2896,24200.0
2013-12-09 13:50:00,47.3,47.32,47.27,47.27,24000.0,42.2896,42.3075,42.2628,42.2628,24000.0
2013-12-09 13:55:00,47.27,47.31,47.26,47.31,71000.0,42.2628,42.2986,42.2539,42.2986,71000.0
2013-12-09 14:00:00,47.3,47.32,47.29,47.31,19800.0,42.2896,42.3075,42.2807,42.2986,19800.0
2013-12-09 14:05:00,47.31,47.33,47.29,47.29,32800.0,42.2986,42.3164,42.2807,42.2807,32800.0
2013-12-09 14:10:00,47.29,47.33,47.29,47.32,27600.0,42.2807,42.3164,42.2807,42.3075,27600.0
2013-12-09 14:15:00,47.31,47.34,47.29,47.3,35200.0,42.2986,42.3254,42.2807,42.2896,35200.0
2013-12-09 14:20:00,47.3,47.34,47.29,47.3,26400.0,42.2896,42.3254,42.2807,42.2896,26400.0
2013-12-09 14:25:00,47.3,47.34,47.29,47.32,23800.0,42.2896,42.3254,42.2807,42.3075,23800.0
2013-12-09 14:30:00,47.32,47.38,47.32,47.38,31400.0,42.3075,42.3611,42.3075,42.3611,31400.0
2013-12-09 14:35:00,47.38,47.38,47.34,47.37,42600.0,42.3611,42.3611,42.3254,42.3522,42600.0
2013-12-09 14:40:00,47.37,47.4,47.37,47.4,25000.0,42.3522,42.379,42.3522,42.379,25000.0
2013-12-09 14:45:00,47.4,47.4,47.35,47.38,31000.0,42.379,42.379,42.3343,42.3611,31000.0
2013-12-09 14:50:00,47.38,47.4,47.38,47.38,23800.0,42.3611,42.379,42.3611,42.3611,23800.0
2013-12-09 14:55:00,47.38,47.38,47.33,47.33,37200.0,42.3611,42.3611,42.3164,42.3164,37200.0
2013-12-09 15:00:00,47.33,47.34,47.31,47.32,33400.0,42.3164,42.3254,42.2986,42.3075,33400.0
2013-12-09 15:05:00,47.32,47.33,47.3,47.33,39200.0,42.3075,42.3164,42.2896,42.3164,39200.0
2013-12-09 15:10:00,47.32,47.37,47.31,47.36,83400.0,42.3075,42.3522,42.2986,42.3433,83400.0
2013-12-09 15:15:00,47.35,47.4,47.35,47.38,27200.0,42.3343,42.379,42.3343,42.3611,27200.0
2013-12-09 15:20:00,47.38,47.38,47.35,47.35,54200.0,42.3611,42.3611,42.3343,42.3343,54200.0
2013-12-09 15:25:00,47.35,47.37,47.35,47.35,40200.0,42.3343,42.3522,42.3343,42.3343,40200.0
2013-12-09 15:30:00,47.35,47.38,47.34,47.35,80600.0,42.3343,42.3611,42.3254,42.3343,80600.0
2013-12-09 15:35:00,47.35,47.38,47.34,47.34,62600.0,42.3343,42.3611,42.3254,42.3254,62600.0
2013-12-09 15:40:00,47.34,47.35,47.33,47.34,67600.0,42.3254,42.3343,42.3164,42.3254,67600.0
2013-12-09 15:45:00,47.34,47.38,47.34,47.38,59000.0,42.3254,42.3611,42.3254,42.3611,59000.0
2013-12-09 15:50:00,47.38,47.38,47.35,47.36,60000.0,42.3611,42.3611,42.3343,42.3433,60000.0
2013-12-09 15:55:00,47.36,47.4,47.34,47.4,186600.0,42.3433,42.379,42.3254,42.379,186600.0
2013-12-10 09:30:00,47.19,47.46,47.18,47.23,47800.0,42.1913,42.4327,42.1823,42.227,47800.0
2013-12-10 09:35:00,47.27,47.34,47.17,47.34,38800.0,42.2628,42.3254,42.1734,42.3254,38800.0
2013-12-10 09:40:00,47.35,47.49,47.35,47.49,44000.0,42.3343,42.4595,42.3343,42.4595,44000.0
2013-12-10 09:45:00,47.49,47.56,47.4,47.52,30200.0,42.4595,42.5221,42.379,42.4863,30200.0
2013-12-10 09:50:00,47.52,47.55,47.3,47.32,40400.0,42.4863,42.5131,42.2896,42.3075,40400.0
2013-12-10 09:55:00,47.3,47.35,47.26,47.35,40800.0,42.2896,42.3343,42.2539,42.3343,40800.0
2013-12-10 10:00:00,47.38,47.42,47.29,47.34,30400.0,42.3611,42.3969,42.2807,42.3254,30400.0
2013-12-10 10:05:00,47.34,47.39,47.29,47.38,47200.0,42.3254,42.3701,42.2807,42.3611,47200.0
2013-12-10 10:10:00,47.38,47.43,47.34,47.41,21400.0,42.3611,42.4059,42.3254,42.388,21400.0
2013-12-10 10:15:00,47.41,47.48,47.4,47.48,35600.0,42.388,42.4506,42.379,42.4506,35600.0
2013-12-10 10:20:00,47.47,47.55,47.44,47.52,82600.0,42.4416,42.5131,42.4148,42.4863,82600.0
2013-12-10 10:25:00,47.52,47.54,47.45,47.45,45600.0,42.4863,42.5042,42.4237,42.4237,45600.0
2013-12-10 10:30:00,47.46,47.55,47.46,47.5,30400.0,42.4327,42.5131,42.4327,42.4684,30400.0
2013-12-10 10:35:00,47.5,47.6,47.5,47.57,20400.0,42.4684,42.5578,42.4684,42.531,20400.0
2013-12-10 10:40:00,47.58,47.58,47.5,47.51,24400.0,42.54,42.54,42.4684,42.4774,24400.0
2013-12-10 10:45:00,47.52,47.56,47.52,47.54,10000.0,42.4863,42.5221,42.4863,42.5042,10000.0
2013-12-10 10:50:00,47.55,47.58,47.54,47.55,21800.0,42.5131,42.54,42.5042,42.5131,21800.0
2013-12-10 10:55:00,47.56,47.6,47.55,47.58,49400.0,42.5221,42.5578,42.5131,42.54,49400.0
2013-12-10 11:00:00,47.58,47.62,47.57,47.6,92000.0,42.54,42.5757,42.531,42.5578,92000.0
2013-12-10 11:05:00,47.59,47.62,47.58,47.62,29800.0,42.5489,42.5757,42.54,42.5757,29800.0
2013-12-10 11:10:00,47.62,47.64,47.59,47.64,51400.0,42.5757,42.5936,42.5489,42.5936,51400.0
2013-12-10 11:15:00,47.64,47.65,47.6,47.64,25800.0,42.5936,42.6025,42.5578,42.5936,25800.0
2013-12-10 11:20:00,47.63,47.65,47.6,47.62,30400.0,42.5847,42.6025,42.5578,42.5757,30400.0
2013-12-10 11:25:00,47.62,47.62,47.57,47.57,18600.0,42.5757,42.5757,42.531,42.531,18600.0
2013-12-10 11:30:00,47.57,47.58,47.49,47.51,88800.0,42.531,42.54,42.4595,42.4774,88800.0
2013-12-10 11:35:00,47.51,47.52,47.48,47.52,20000.0,42.4774,42.4863,42.4506,42.4863,20000.0
2013-12-10 11:40:00,47.52,47.52,47.48,47.49,15200.0,42.4863,42.4863,42.4506,42.4595,15200.0
2013-12-10 11:45:00,47.48,47.48,47.43,47.44,18800.0,42.4506,42.4506,42.4059,42.4148,18800.0
2013-12-10 11:50:00,47.44,47.44,47.35,47.35,22800.0,42.4148,42.4148,42.3343,42.3343,22800.0
2013-12-10 11:55:00,47.35,47.36,47.31,47.34,22400.0,42.3343,42.3433,42.2986,42.3254,22400.0
2013-12-10 12:00:00,47.33,47.36,47.31,47.34,19800.0,42.3164,42.3433,42.2986,42.3254,19800.0
2013-12-10 12:05:00,47.35,47.35,47.29,47.32,19200.0,42.3343,42.3343,42.2807,42.3075,19200.0
2013-12-10 12:10:00,47.3,47.38,47.3,47.38,9200.0,42.2896,42.3611,42.2896,42.3611,9200.0
2013-12-10 12:15:00,47.39,47.41,47.38,47.4,16400.0,42.3701,42.388,42.3611,42.379,16400.0
2013-12-10 12:20:00,47.38,47.49,47.38,47.49,23200.0,42.3611,42.4595,42.3611,42.4595,23200.0
2013-12-10 12:25:00,47.49,47.51,47.47,47.49,13200.0,42.4595,42.4774,42.4416,42.4595,13200.0
2013-12-10 12:30:00,47.48,47.48,47.44,47.46,14600.0,42.4506,42.4506,42.4148,42.4327,14600.0
2013-12-10 12:35:00,47.46,47.48,47.43,47.48,6200.0,42.4327,42.4506,42.4059,42.4506,6200.0
2013-12-10 12:40:00,47.48,47.5,47.46,47.5,8400.0,42.4506,42.4684,42.4327,42.4684,8400.0
2013-12-10 12:45:00,47.49,47.49,47.45,47.47,15000.0,42.4595,42.4595,42.4237,42.4416,15000.0
2013-12-10 12:50:00,47.47,47.5,47.47,47.5,10000.0,42.4416,42.4684,42.4416,42.4684,10000.0
2013-12-10 12:55:00,47.49,47.53,47.48,47.52,24800.0,42.4595,42.4953,42.4506,42.4863,24800.0
2013-12-10 13:00:00,47.52,47.52,47.49,47.51,17800.0,42.4863,42.4863,42.4595,42.4774,17800.0
2013-12-10 13:05:00,47.51,47.51,47.47,47.47,26000.0,42.4774,42.4774,42.4416,42.4416,26000.0
2013-12-10 13:10:00,47.47,47.48,47.44,47.47,13000.0,42.4416,42.4506,42.4148,42.4416,13000.0
2013-12-10 13:15:00,47.48,47.48,47.41,47.42,13800.0,42.4506,42.4506,42.388,42.3969,13800.0
2013-12-10 13:20:00,47.44,47.44,47.38,47.41,15200.0,42.4148,42.4148,42.3611,42.388,15200.0
2013-12-10 13:25:00,47.42,47.44,47.35,47.39,15200.0,42.3969,42.4148,42.3343,42.3701,15200.0
2013-12-10 13:30:00,47.42,47.44,47.38,47.44,7000.0,42.3969,42.4148,42.3611,42.4148,7000.0
2013-12-10 13:35:00,47.44,47.47,47.41,47.46,10800.0,42.4148,42.4416,42.388,42.4327,10800.0
2013-12-10 13:40:00,47.46,47.46,47.42,47.43,20400.0,42.4327,42.4327,42.3969,42.4059,20400.0
2013-12-10 13:45:00,47.43,47.43,47.38,47.43,12000.0,42.4059,42.4059,42.3611,42.4059,12000.0
2013-12-10 13:50:00,47.43,47.44,47.4,47.4,15800.0,42.4059,42.4148,42.379,42.379,15800.0
2013-12-10 13:55:00,47.38,47.41,47.36,47.39,18600.0,42.3611,42.388,42.3433,42.3701,18600.0
2013-12-10 14:00:00,47.38,47.42,47.37,47.4,12600.0,42.3611,42.3969,42.3522,42.379,12600.0
2013-12-10 14:05:00,47.42,47.48,47.41,47.48,11000.0,42.3969,42.4506,42.388,42.4506,11000.0
2013-12-10 14:10:00,47.49,47.49,47.43,47.44,22600.0,42.4595,42.4595,42.4059,42.4148,22600.0
2013-12-10 14:15:00,47.44,47.45,47.43,47.44,13800.0,42.4148,42.4237,42.4059,42.4148,13800.0
2013-12-10 14:20:00,47.45,47.48,47.42,47.44,31000.0,42.4237,42.4506,42.3969,42.4148,31000.0
2013-12-10 14:25:00,47.43,47.44,47.41,47.44,13600.0,42.4059,42.4148,42.388,42.4148,13600.0
2013-12-10 14:30:00,47.44,47.44,47.41,47.43,10200.0,42.4148,42.4148,42.388,42.4059,10200.0
2013-12-10 14:35:00,47.43,47.46,47.41,47.46,9000.0,42.4059,42.4327,42.388,42.4327,9000.0
2013-12-10 14:40:00,47.47,47.47,47.44,47.45,15600.0,42.4416,42.4416,42.4148,42.4237,15600.0
2013-12-10 14:45:00,47.43,47.45,47.4,47.4,20600.0,42.4059,42.4237,42.379,42.379,20600.0
2013-12-10 14:50:00,47.4,47.42,47.38,47.39,16600.0,42.379,42.3969,42.3611,42.3701,16600.0
2013-12-10 14:55:00,47.39,47.45,47.38,47.45,12800.0,42.3701,42.4237,42.3611,42.4237,12800.0
2013-12-10 15:00:00,47.45,47.49,47.44,47.48,17800.0,42.4237,42.4595,42.4148,42.4506,17800.0
2013-12-10 15:05:00,47.49,47.49,47.44,47.46,24200.0,42.4595,42.4595,42.4148,42.4327,24200.0
2013-12-10 15:10:00,47.46,47.47,47.44,47.47,21200.0,42.4327,42.4416,42.4148,42.4416,21200.0
2013-12-10 15:15:00,47.46,47.49,47.43,47.43,33800.0,42.4327,42.4595,42.4059,42.4059,33800.0
2013-12-10 15:20:00,47.43,47.47,47.43,47.44,18600.0,42.4059,42.4416,42.4059,42.4148,18600.0
2013-12-10 15:25:00,47.44,47.46,47.4,47.41,44400.0,42.4148,42.4327,42.379,42.388,44400.0
2013-12-10 15:30:00,47.41,47.43,47.4,47.4,40000.0,42.388,42.4059,42.379,42.379,40000.0
2013-12-10 15:35:00,47.39,47.4,47.37,47.38,34000.0,42.3701,42.379,42.3522,42.3611,34000.0
2013-12-10 15:40:00,47.38,47.38,47.35,47.36,35600.0,42.3611,42.3611,42.3343,42.3433,35600.0
2013-12-10 15:45:00,47.35,47.39,47.35,47.38,59000.0,42.3343,42.3701,42.3343,42.3611,59000.0
2013-12-10 15:50:00,47.38,47.39,47.35,47.35,176400.0,42.3611,42.3701,42.3343,42.3343,176400.0
2013-12-10 15:55:00,47.35,47.35,47.34,47.35,176600.0,42.3343,42.3343,42.3254,42.3343,176600.0
2013-12-11 09:30:00,47.54,47.6,47.23,47.33,67400.0,42.5042,42.5578,42.227,42.3164,67400.0
2013-12-11 09:35:00,47.33,47.41,47.27,47.36,81600.0,42.3164,42.388,42.2628,42.3433,81600.0
2013-12-11 09:40:00,47.31,47.38,47.27,47.29,44200.0,42.2986,42.3611,42.2628,42.2807,44200.0
2013-12-11 09:45:00,47.3,47.35,47.2,47.24,84200.0,42.2896,42.3343,42.2002,42.236,84200.0
2013-12-11 09:50:00,47.23,47.29,47.15,47.28,16200.0,42.227,42.2807,42.1555,42.2717,16200.0
2013-12-11 09:55:00,47.26,47.28,47.18,47.24,35200.0,42.2539,42.2717,42.1823,42.236,35200.0
2013-12-11 10:00:00,47.24,47.27,47.2,47.23,12000.0,42.236,42.2628,42.2002,42.227,12000.0
2013-12-11 10:05:00,47.23,47.23,47.02,47.09,20600.0,42.227,42.227,42.0393,42.1019,20600.0
2013-12-11 10:10:00,47.11,47.17,47.1,47.13,23200.0,42.1197,42.1734,42.1108,42.1376,23200.0
2013-12-11 10:15:00,47.13,47.15,47.08,47.1,20000.0,42.1376,42.1555,42.0929,42.1108,20000.0
2013-12-11 10:20:00,47.1,47.17,47.08,47.14,21000.0,42.1108,42.1734,42.0929,42.1466,21000.0
2013-12-11 10:25:00,47.14,47.14,47.04,47.04,50800.0,42.1466,42.1466,42.0572,42.0572,50800.0
2013-12-11 10:30:00,47.04,47.13,47.02,47.12,20400.0,42.0572,42.1376,42.0393,42.1287,20400.0
2013-12-11 10:35:00,47.12,47.23,47.12,47.22,8400.0,42.1287,42.227,42.1287,42.2181,8400.0
2013-12-11 10:40:00,47.23,47.24,47.21,47.23,13600.0,42.227,42.236,42.2092,42.227,13600.0
2013-12-11 10:45:00,47.23,47.24,47.13,47.13,35000.0,42.227,42.236,42.1376,42.1376,35000.0
2013-12-11 10:50:00,47.13,47.18,47.12,47.12,26800.0,42.1376,42.1823,42.1287,42.1287,26800.0
2013-12-11 10:55:00,47.12,47.12,47.06,47.07,25400.0,42.1287,42.1287,42.075,42.084,25400.0
2013-12-11 11:00:00,47.06,47.07,47.05,47.07,9600.0,42.075,42.084,42.0661,42.084,9600.0
2013-12-11 11:05:00,47.06,47.1,47.06,47.09,13600.0,42.075,42.1108,42.075,42.1019,13600.0
2013-12-11 11:10:00,47.11,47.11,47.04,47.04,10200.0,42.1197,42.1197,42.0572,42.0572,10200.0
2013-12-11 11:15:00,47.06,47.06,46.94,46.95,34200.0,42.075,42.075,41.9678,41.9767,34200.0
2013-12-11 11:20:00,46.94,46.96,46.89,46.92,25600.0,41.9678,41.9856,41.9231,41.9499,25600.0
2013-12-11 11:25:00,46.93,46.97,46.89,46.96,22200.0,41.9588,41.9946,41.9231,41.9856,22200.0
2013-12-11 11:30:00,46.94,46.94,46.84,46.84,22200.0,41.9678,41.9678,41.8783,41.8783,22200.0
2013-12-11 11:35:00,46.84,46.88,46.84,46.85,18000.0,41.8783,41.9141,41.8783,41.8873,18000.0
2013-12-11 11:40:00,46.88,46.93,46.86,46.92,21800.0,41.9141,41.9588,41.8962,41.9499,21800.0
2013-12-11 11:45:00,46.91,46.92,46.84,46.91,14800.0,41.9409,41.9499,41.8783,41.9409,14800.0
2013-12-11 11:50:00,46.9,46.92,46.87,46.9,16400.0,41.932,41.9499,41.9052,41.932,16400.0
2013-12-11 11:55:00,46.88,46.95,46.88,46.95,8600.0,41.9141,41.9767,41.9141,41.9767,8600.0
2013-12-11 12:00:00,46.95,46.95,46.9,46.9,56200.0,41.9767,41.9767,41.932,41.932,56200.0
2013-12-11 12:05:00,46.9,46.93,46.89,46.92,30600.0,41.932,41.9588,41.9231,41.9499,30600.0
2013-12-11 12:10:00,46.92,46.92,46.86,46.9,29600.0,41.9499,41.9499,41.8962,41.932,29600.0
2013-12-11 12:15:00,46.9,46.91,46.83,46.87,53600.0,41.932,41.9409,41.8694,41.9052,53600.0
2013-12-11 12:20:00,46.89,46.9,46.88,46.9,10200.0,41.9231,41.932,41.9141,41.932,10200.0
2013-12-11 12:25:00,46.9,46.9,46.87,46.89,13200.0,41.932,41.932,41.9052,41.9231,13200.0
2013-12-11 12:30:00,46.88,46.91,46.85,46.88,16000.0,41.9141,41.9409,41.8873,41.9141,16000.0
2013-12-11 12:35:00,46.88,46.9,46.86,46.88,11200.0,41.9141,41.932,41.8962,41.9141,11200.0
2013-12-11 12:40:00,46.87,46.9,46.87,46.87,9000.0,41.9052,41.932,41.9052,41.9052,9000.0
2013-12-11 12:45:00,46.87,46.91,46.87,46.91,7400.0,41.9052,41.9409,41.9052,41.9409,7400.0
2013-12-11 12:50:00,46.91,46.95,46.9,46.95,6000.0,41.9409,41.9767,41.932,41.9767,6000.0
2013-12-11 12:55:00,46.95,46.95,46.89,46.9,12800.0,41.9767,41.9767,41.9231,41.932,12800.0
2013-12-11 13:00:00,46.91,46.99,46.91,46.99,9800.0,41.9409,42.0125,41.9409,42.0125,9800.0
2013-12-11 13:05:00,46.99,47.02,46.98,47.02,12000.0,42.0125,42.0393,42.0035,42.0393,12000.0
2013-12-11 13:10:00,47.01,47.02,47.0,47.01,6600.0,42.0303,42.0393,42.0214,42.0303,6600.0
2013-12-11 13:15:00,47.01,47.01,46.97,46.98,10600.0,42.0303,42.0303,41.9946,42.0035,10600.0
2013-12-11 13:20:00,46.98,46.98,46.95,46.97,5800.0,42.0035,42.0035,41.9767,41.9946,5800.0
2013-12-11 13:25:00,46.98,46.98,46.92,46.92,13400.0,42.0035,42.0035,41.9499,41.9499,13400.0
2013-12-11 13:30:00,46.94,46.97,46.92,46.96,12200.0,41.9678,41.9946,41.9499,41.9856,12200.0
2013-12-11 13:35:00,46.96,47.0,46.96,47.0,9600.0,41.9856,42.0214,41.9856,42.0214,9600.0
2013-12-11 13:40:00,46.98,47.01,46.98,47.0,23800.0,42.0035,42.0303,42.0035,42.0214,23800.0
2013-12-11 13:45:00,47.01,47.01,46.98,46.99,12800.0,42.0303,42.0303,42.0035,42.0125,12800.0
2013-12-11 13:50:00,46.98,46.99,46.94,46.97,13600.0,42.0035,42.0125,41.9678,41.9946,13600.0
2013-12-11 13:55:00,46.97,47.01,46.96,46.99,10400.0,41.9946,42.0303,41.9856,42.0125,10400.0
2013-12-11 14:00:00,47.0,47.0,46.96,46.98,6200.0,42.0214,42.0214,41.9856,42.0035,6200.0
2013-12-11 14:05:00,46.98,46.98,46.93,46.93,11200.0,42.0035,42.0035,41.9588,41.9588,11200.0
2013-12-11 14:10:00,46.94,46.94,46.85,46.85,18000.0,41.9678,41.9678,41.8873,41.8873,18000.0
2013-12-11 14:15:00,46.85,46.86,46.82,46.82,29400.0,41.8873,41.8962,41.8605,41.8605,29400.0
2013-12-11 14:20:00,46.82,46.83,46.8,46.83,21800.0,41.8605,41.8694,41.8426,41.8694,21800.0
2013-12-11 14:25:00,46.83,46.83,46.76,46.78,26200.0,41.8694,41.8694,41.8068,41.8247,26200.0
2013-12-11 14:30:00,46.78,46.8,46.74,46.8,29600.0,41.8247,41.8426,41.7889,41.8426,29600.0
2013-12-11 14:35:00,46.8,46.84,46.78,46.81,22800.0,41.8426,41.8783,41.8247,41.8515,22800.0
2013-12-11 14:40:00,46.8,46.81,46.74,46.76,26000.0,41.8426,41.8515,41.7889,41.8068,26000.0
2013-12-11 14:45:00,46.77,46.78,46.74,46.74,23000.0,41.8158,41.8247,41.7889,41.7889,23000.0
2013-12-11 14:50:00,46.74,46.76,46.7,46.7,25800.0,41.7889,41.8068,41.7532,41.7532,25800.0
2013-12-11 14:55:00,46.7,46.71,46.65,46.67,24200.0,41.7532,41.7621,41.7085,41.7264,24200.0
2013-12-11 15:00:00,46.68,46.72,46.67,46.69,30400.0,41.7353,41.7711,41.7264,41.7442,30400.0
2013-12-11 15:05:00,46.71,46.76,46.7,46.74,38800.0,41.7621,41.8068,41.7532,41.7889,38800.0
2013-12-11 15:10:00,46.76,46.76,46.71,46.76,38600.0,41.8068,41.8068,41.7621,41.8068,38600.0
2013-12-11 15:15:00,46.76,46.78,46.73,46.77,17400.0,41.8068,41.8247,41.78,41.8158,17400.0
2013-12-11 15:20:00,46.77,46.81,46.74,46.81,20800.0,41.8158,41.8515,41.7889,41.8515,20800.0
2013-12-11 15:25:00,46.81,46.81,46.74,46.76,20600.0,41.8515,41.8515,41.7889,41.8068,20600.0
2013-12-11 15:30:00,46.76,46.8,46.76,46.8,39400.0,41.8068,41.8426,41.8068,41.8426,39400.0
2013-12-11 15:35:00,46.8,46.8,46.74,46.77,29800.0,41.8426,41.8426,41.7889,41.8158,29800.0
2013-12-11 15:40:00,46.76,46.79,46.72,46.73,31400.0,41.8068,41.8336,41.7711,41.78,31400.0
2013-12-11 15:45:00,46.73,46.73,46.58,46.67,122200.0,41.78,41.78,41.6459,41.7264,122200.0
2013-12-11 15:50:00,46.68,46.7,46.66,46.66,78400.0,41.7353,41.7532,41.7174,41.7174,78400.0
2013-12-11 15:55:00,46.66,46.77,46.66,46.74,173000.0,41.7174,41.8158,41.7174,41.7889,173000.0
2013-12-12 09:30:00,46.51,46.73,46.3,46.38,141000.0,41.5833,41.78,41.3955,41.4671,141000.0
2013-12-12 09:35:00,46.39,46.49,46.38,46.48,48200.0,41.476,41.5654,41.4671,41.5565,48200.0
2013-12-12 09:40:00,46.48,46.56,46.47,46.51,51000.0,41.5565,41.628,41.5475,41.5833,51000.0
2013-12-12 09:45:00,46.52,46.57,46.38,46.41,29000.0,41.5922,41.6369,41.4671,41.4939,29000.0
2013-12-12 09:50:00,46.43,46.5,46.42,46.44,37400.0,41.5118,41.5744,41.5028,41.5207,37400.0
2013-12-12 09:55:00,46.43,46.49,46.41,46.46,41200.0,41.5118,41.5654,41.4939,41.5386,41200.0
2013-12-12 10:00:00,46.45,46.56,46.42,46.49,40800.0,41.5297,41.628,41.5028,41.5654,40800.0
2013-12-12 10:05:00,46.49,46.55,46.48,46.49,36000.0,41.5654,41.6191,41.5565,41.5654,36000.0
2013-12-12 10:10:00,46.49,46.5,46.4,46.4,31000.0,41.5654,41.5744,41.485,41.485,31000.0
2013-12-12 10:15:00,46.42,46.45,46.34,46.34,55600.0,41.5028,41.5297,41.4313,41.4313,55600.0
2013-12-12 10:20:00,46.34,46.4,46.34,46.37,30200.0,41.4313,41.485,41.4313,41.4581,30200.0
2013-12-12 10:25:00,46.38,46.51,46.37,46.5,38000.0,41.4671,41.5833,41.4581,41.5744,38000.0
2013-12-12 10:30:00,46.5,46.57,46.49,46.52,48200.0,41.5744,41.6369,41.5654,41.5922,48200.0
2013-12-12 10:35:00,46.52,46.6,46.51,46.59,46800.0,41.5922,41.6638,41.5833,41.6548,46800.0
2013-12-12 10:40:00,46.59,46.68,46.55,46.55,109000.0,41.6548,41.7353,41.6191,41.6191,109000.0
2013-12-12 10:45:00,46.56,46.7,46.56,46.68,40600.0,41.628,41.7532,41.628,41.7353,40600.0
2013-12-12 10:50:00,46.66,46.7,46.63,46.65,30400.0,41.7174,41.7532,41.6906,41.7085,30400.0
2013-12-12 10:55:00,46.67,46.7,46.6,46.67,20600.0,41.7264,41.7532,41.6638,41.7264,20600.0
2013-12-12 11:00:00,46.69,46.69,46.66,46.67,29400.0,41.7442,41.7442,41.7174,41.7264,29400.0
2013-12-12 11:05:00,46.65,46.77,46.65,46.76,25400.0,41.7085,41.8158,41.7085,41.8068,25400.0
2013-12-12 11:10:00,46.77,46.79,46.73,46.77,31000.0,41.8158,41.8336,41.78,41.8158,31000.0
2013-12-12 11:15:00,46.75,46.77,46.7,46.7,22800.0,41.7979,41.8158,41.7532,41.7532,22800.0
2013-12-12 11:20:00,46.7,46.75,46.69,46.69,20400.0,41.7532,41.7979,41.7442,41.7442,20400.0
2013-12-12 11:25:00,46.7,46.7,46.59,46.65,48000.0,41.7532,41.7532,41.6548,41.7085,48000.0
2013-12-12 11:30:00,46.65,46.7,46.65,46.67,31200.0,41.7085,41.7532,41.7085,41.7264,31200.0
2013-12-12 11:35:00,46.66,46.7,46.63,46.7,12000.0,41.7174,41.7532,41.6906,41.7532,12000.0
2013-12-12 11:40:00,46.68,46.76,46.68,46.73,24400.0,41.7353,41.8068,41.7353,41.78,24400.0
2013-12-12 11:45:00,46.71,46.76,46.71,46.76,8400.0,41.7621,41.8068,41.7621,41.8068,8400.0
2013-12-12 11:50:00,46.76,46.8,46.74,46.77,10600.0,41.8068,41.8426,41.7889,41.8158,10600.0
2013-12-12 11:55:00,46.78,46.79,46.7,46.72,26600.0,41.8247,41.8336,41.7532,41.7711,26600.0
2013-12-12 12:00:00,46.7,46.7,46.64,46.65,22800.0,41.7532,41.7532,41.6995,41.7085,22800.0
2013-12-12 12:05:00,46.64,46.68,46.63,46.65,14000.0,41.6995,41.7353,41.6906,41.7085,14000.0
2013-12-12 12:10:00,46.66,46.71,46.64,46.64,10200.0,41.7174,41.7621,41.6995,41.6995,10200.0
2013-12-12 12:15:00,46.66,46.66,46.61,46.61,13200.0,41.7174,41.7174,41.6727,41.6727,13200.0
2013-12-12 12:20:00,46.63,46.63,46.52,46.57,21000.0,41.6906,41.6906,41.5922,41.6369,21000.0
2013-12-12 12:25:00,46.57,46.61,46.57,46.61,14600.0,41.6369,41.6727,41.6369,41.6727,14600.0
2013-12-12 12:30:00,46.61,46.61,46.55,46.57,19200.0,41.6727,41.6727,41.6191,41.6369,19200.0
2013-12-12 12:35:00,46.55,46.61,46.55,46.6,11600.0,41.6191,41.6727,41.6191,41.6638,11600.0
2013-12-12 12:40:00,46.6,46.6,46.56,46.6,35200.0,41.6638,41.6638,41.628,41.6638,35200.0
2013-12-12 12:45:00,46.62,46.69,46.6,46.66,19400.0,41.6817,41.7442,41.6638,41.7174,19400.0
2013-12-12 12:50:00,46.64,46.7,46.64,46.7,7000.0,41.6995,41.7532,41.6995,41.7532,7000.0
2013-12-12 12:55:00,46.68,46.7,46.67,46.67,9200.0,41.7353,41.7532,41.7264,41.7264,9200.0
2013-12-12 13:00:00,46.67,46.73,46.67,46.7,31600.0,41.7264,41.78,41.7264,41.7532,31600.0
2013-12-12 13:05:00,46.71,46.74,46.71,46.72,13600.0,41.7621,41.7889,41.7621,41.7711,13600.0
2013-12-12 13:10:00,46.71,46.77,46.71,46.76,18200.0,41.7621,41.8158,41.7621,41.8068,18200.0
2013-12-12 13:15:00,46.76,46.81,46.74,46.8,12400.0,41.8068,41.8515,41.7889,41.8426,12400.0
2013-12-12 13:20:00,46.8,46.81,46.78,46.8,19000.0,41.8426,41.8515,41.8247,41.8426,19000.0
2013-12-12 13:25:00,46.81,46.81,46.77,46.79,14000.0,41.8515,41.8515,41.8158,41.8336,14000.0
2013-12-12 13:30:00,46.79,46.83,46.77,46.77,25400.0,41.8336,41.8694,41.8158,41.8158,25400.0
2013-12-12 13:35:00,46.77,46.84,46.77,46.82,25800.0,41.8158,41.8783,41.8158,41.8605,25800.0
2013-12-12 13:40:00,46.83,46.84,46.8,46.83,43800.0,41.8694,41.8783,41.8426,41.8694,43800.0
2013-12-12 13:45:00,46.82,46.86,46.82,46.83,14800.0,41.8605,41.8962,41.8605,41.8694,14800.0
2013-12-12 13:50:00,46.84,46.85,46.79,46.81,30200.0,41.8783,41.8873,41.8336,41.8515,30200.0
2013-12-12 13:55:00,46.81,46.83,46.79,46.82,17800.0,41.8515,41.8694,41.8336,41.8605,17800.0
2013-12-12 14:00:00,46.81,46.88,46.81,46.85,17800.0,41.8515,41.9141,41.8515,41.8873,17800.0
2013-12-12 14:05:00,46.87,46.89,46.85,46.87,15800.0,41.9052,41.9231,41.8873,41.9052,15800.0
2013-12-12 14:10:00,46.88,46.92,46.85,46.85,18600.0,41.9141,41.9499,41.8873,41.8873,18600.0
2013-12-12 14:15:00,46.85,46.86,46.83,46.85,23800.0,41.8873,41.8962,41.8694,41.8873,23800.0
2013-12-12 14:20:00,46.85,46.87,46.82,46.84,21800.0,41.8873,41.9052,41.8605,41.8783,21800.0
2013-12-12 14:25:00,46.86,46.86,46.81,46.81,14200.0,41.8962,41.8962,41.8515,41.8515,14200.0
2013-12-12 14:30:00,46.82,46.85,46.82,46.85,13200.0,41.8605,41.8873,41.8605,41.8873,13200.0
2013-12-12 14:35:00,46.85,46.85,46.77,46.79,16600.0,41.8873,41.8873,41.8158,41.8336,16600.0
2013-12-12 14:40:00,46.79,46.83,46.79,46.83,9800.0,41.8336,41.8694,41.8336,41.8694,9800.0
2013-12-12 14:45:00,46.83,46.83,46.79,46.8,12200.0,41.8694,41.8694,41.8336,41.8426,12200.0
2013-12-12 14:50:00,46.79,46.86,46.78,46.84,21800.0,41.8336,41.8962,41.8247,41.8783,21800.0
2013-12-12 14:55:00,46.84,46.89,46.84,46.87,11200.0,41.8783,41.9231,41.8783,41.9052,11200.0
2013-12-12 15:00:00,46.87,46.87,46.8,46.82,23200.0,41.9052,41.9052,41.8426,41.8605,23200.0
2013-12-12 15:05:00,46.82,46.82,46.76,46.77,23600.0,41.8605,41.8605,41.8068,41.8158,23600.0
2013-12-12 15:10:00,46.77,46.81,46.74,46.76,23800.0,41.8158,41.8515,41.7889,41.8068,23800.0
2013-12-12 15:15:00,46.75,46.77,46.72,46.72,34600.0,41.7979,41.8158,41.7711,41.7711,34600.0
2013-12-12 15:20:00,46.72,46.81,46.72,46.8,24600.0,41.7711,41.8515,41.7711,41.8426,24600.0
2013-12-12 15:25:00,46.8,46.83,46.79,46.79,15600.0,41.8426,41.8694,41.8336,41.8336,15600.0
2013-12-12 15:30:00,46.79,46.83,46.79,46.83,17800.0,41.8336,41.8694,41.8336,41.8694,17800.0
2013-12-12 15:35:00,46.83,46.84,46.77,46.77,22200.0,41.8694,41.8783,41.8158,41.8158,22200.0
2013-12-12 15:40:00,46.77,46.8,46.76,46.76,50200.0,41.8158,41.8426,41.8068,41.8068,50200.0
2013-12-12 15:45:00,46.76,46.77,46.73,46.73,63400.0,41.8068,41.8158,41.78,41.78,63400.0
2013-12-12 15:50:00,46.73,46.73,46.63,46.63,88000.0,41.78,41.78,41.6906,41.6906,88000.0
2013-12-12 15:55:00,46.63,46.66,46.57,46.63,180000.0,41.6906,41.7174,41.6369,41.6906,180000.0
2013-12-13 09:30:00,47.31,47.35,46.63,46.97,125200.0,42.2986,42.3343,41.6906,41.9946,125200.0
2013-12-13 09:35:00,46.97,47.1,46.97,47.08,68600.0,41.9946,42.1108,41.9946,42.0929,68600.0
2013-12-13 09:40:00,47.07,47.07,46.93,46.95,35200.0,42.084,42.084,41.9588,41.9767,35200.0
2013-12-13 09:45:00,46.92,46.95,46.82,46.92,122800.0,41.9499,41.9767,41.8605,41.9499,122800.0
2013-12-13 09:50:00,46.87,46.99,46.79,46.98,43200.0,41.9052,42.0125,41.8336,42.0035,43200.0
2013-12-13 09:55:00,46.95,46.98,46.8,46.83,28000.0,41.9767,42.0035,41.8426,41.8694,28000.0
2013-12-13 10:00:00,46.83,46.92,46.79,46.87,32000.0,41.8694,41.9499,41.8336,41.9052,32000.0
2013-12-13 10:05:00,46.89,46.9,46.83,46.83,39800.0,41.9231,41.932,41.8694,41.8694,39800.0
2013-12-13 10:10:00,46.84,46.88,46.81,46.83,25000.0,41.8783,41.9141,41.8515,41.8694,25000.0
2013-12-13 10:15:00,46.83,46.87,46.71,46.71,29000.0,41.8694,41.9052,41.7621,41.7621,29000.0
2013-12-13 10:20:00,46.71,46.74,46.67,46.71,29200.0,41.7621,41.7889,41.7264,41.7621,29200.0
2013-12-13 10:25:00,46.7,46.74,46.67,46.71,15800.0,41.7532,41.7889,41.7264,41.7621,15800.0
2013-12-13 10:30:00,46.71,46.8,46.71,46.79,14800.0,41.7621,41.8426,41.7621,41.8336,14800.0
2013-12-13 10:35:00,46.78,46.8,46.73,46.77,12800.0,41.8247,41.8426,41.78,41.8158,12800.0
2013-12-13 10:40:00,46.77,46.79,46.74,46.74,29200.0,41.8158,41.8336,41.7889,41.7889,29200.0
2013-12-13 10:45:00,46.75,46.85,46.74,46.78,25600.0,41.7979,41.8873,41.7889,41.8247,25600.0
2013-12-13 10:50:00,46.78,46.84,46.74,46.82,22600.0,41.8247,41.8783,41.7889,41.8605,22600.0
2013-12-13 10:55:00,46.84,46.85,46.79,46.79,12600.0,41.8783,41.8873,41.8336,41.8336,12600.0
2013-12-13 11:00:00,46.8,46.81,46.74,46.74,21000.0,41.8426,41.8515,41.7889,41.7889,21000.0
2013-12-13 11:05:00,46.73,46.73,46.65,46.65,32600.0,41.78,41.78,41.7085,41.7085,32600.0
2013-12-13 11:10:00,46.65,46.68,46.65,46.68,37200.0,41.7085,41.7353,41.7085,41.7353,37200.0
2013-12-13 11:15:00,46.67,46.69,46.65,46.68,28800.0,41.7264,41.7442,41.7085,41.7353,28800.0
2013-12-13 11:20:00,46.67,46.68,46.65,46.67,23600.0,41.7264,41.7353,41.7085,41.7264,23600.0
2013-12-13 11:25:00,46.68,46.73,46.68,46.68,19200.0,41.7353,41.78,41.7353,41.7353,19200.0
2013-12-13 11:30:00,46.67,46.7,46.66,46.7,23000.0,41.7264,41.7532,41.7174,41.7532,23000.0
2013-12-13 11:35:00,46.68,46.69,46.64,46.67,19000.0,41.7353,41.7442,41.6995,41.7264,19000.0
2013-12-13 11:40:00,46.68,46.7,46.68,46.69,21400.0,41.7353,41.7532,41.7353,41.7442,21400.0
2013-12-13 11:45:00,46.69,46.7,46.63,46.63,26800.0,41.7442,41.7532,41.6906,41.6906,26800.0
2013-12-13 11:50:00,46.63,46.7,46.62,46.69,21400.0,41.6906,41.7532,41.6817,41.7442,21400.0
2013-12-13 11:55:00,46.7,46.7,46.63,46.67,51600.0,41.7532,41.7532,41.6906,41.7264,51600.0
2013-12-13 12:00:00,46.67,46.67,46.63,46.63,30000.0,41.7264,41.7264,41.6906,41.6906,30000.0
2013-12-13 12:05:00,46.63,46.64,46.59,46.64,38000.0,41.6906,41.6995,41.6548,41.6995,38000.0
2013-12-13 12:10:00,46.63,46.71,46.62,46.7,33800.0,41.6906,41.7621,41.6817,41.7532,33800.0
2013-12-13 12:15:00,46.7,46.74,46.67,46.72,20800.0,41.7532,41.7889,41.7264,41.7711,20800.0
2013-12-13 12:20:00,46.74,46.76,46.7,46.72,20800.0,41.7889,41.8068,41.7532,41.7711,20800.0
2013-12-13 12:25:00,46.72,46.77,46.71,46.77,20200.0,41.7711,41.8158,41.7621,41.8158,20200.0
2013-12-13 12:30:00,46.78,46.81,46.77,46.81,34600.0,41.8247,41.8515,41.8158,41.8515,34600.0
2013-12-13 12:35:00,46.81,46.85,46.81,46.85,20600.0,41.8515,41.8873,41.8515,41.8873,20600.0
2013-12-13 12:40:00,46.85,46.85,46.81,46.85,18400.0,41.8873,41.8873,41.8515,41.8873,18400.0
2013-12-13 12:45:00,46.85,46.86,46.83,46.83,21400.0,41.8873,41.8962,41.8694,41.8694,21400.0
2013-12-13 12:50:00,46.84,46.88,46.84,46.88,23800.0,41.8783,41.9141,41.8783,41.9141,23800.0
2013-12-13 12:55:00,46.88,46.88,46.84,46.84,18000.0,41.9141,41.9141,41.8783,41.8783,18000.0
2013-12-13 13:00:00,46.85,46.86,46.84,46.85,21400.0,41.8873,41.8962,41.8783,41.8873,21400.0
2013-12-13 13:05:00,46.85,46.86,46.83,46.83,27200.0,41.8873,41.8962,41.8694,41.8694,27200.0
2013-12-13 13:10:00,46.82,46.83,46.79,46.79,37600.0,41.8605,41.8694,41.8336,41.8336,37600.0
2013-12-13 13:15:00,46.79,46.79,46.74,46.74,41800.0,41.8336,41.8336,41.7889,41.7889,41800.0
2013-12-13 13:20:00,46.74,46.76,46.73,46.73,35000.0,41.7889,41.8068,41.78,41.78,35000.0
2013-12-13 13:25:00,46.73,46.74,46.72,46.74,24400.0,41.78,41.7889,41.7711,41.7889,24400.0
2013-12-13 13:30:00,46.74,46.76,46.72,46.75,30200.0,41.7889,41.8068,41.7711,41.7979,30200.0
2013-12-13 13:35:00,46.75,46.76,46.72,46.72,34400.0,41.7979,41.8068,41.7711,41.7711,34400.0
2013-12-13 13:40:00,46.72,46.73,46.67,46.67,28600.0,41.7711,41.78,41.7264,41.7264,28600.0
2013-12-13 13:45:00,46.66,46.73,46.66,46.72,18600.0,41.7174,41.78,41.7174,41.7711,18600.0
2013-12-13 13:50:00,46.72,46.73,46.69,46.7,6800.0,41.7711,41.78,41.7442,41.7532,6800.0
2013-12-13 13:55:00,46.69,46.7,46.66,46.67,12800.0,41.7442,41.7532,41.7174,41.7264,12800.0
2013-12-13 14:00:00,46.68,46.69,46.63,46.67,168800.0,41.7353,41.7442,41.6906,41.7264,168800.0
2013-12-13 14:05:00,46.66,46.68,46.62,46.68,40800.0,41.7174,41.7353,41.6817,41.7353,40800.0
2013-12-13 14:10:00,46.67,46.68,46.61,46.63,34200.0,41.7264,41.7353,41.6727,41.6906,34200.0
2013-12-13 14:15:00,46.63,46.63,46.6,46.62,29400.0,41.6906,41.6906,41.6638,41.6817,29400.0
2013-12-13 14:20:00,46.62,46.63,46.58,46.59,44200.0,41.6817,41.6906,41.6459,41.6548,44200.0
2013-12-13 14:25:00,46.58,46.61,46.58,46.6,221400.0,41.6459,41.6727,41.6459,41.6638,221400.0
2013-12-13 14:30:00,46.6,46.67,46.6,46.67,17400.0,41.6638,41.7264,41.6638,41.7264,17400.0
2013-12-13 14:35:00,46.67,46.68,46.62,46.63,26600.0,41.7264,41.7353,41.6817,41.6906,26600.0
2013-12-13 14:40:00,46.63,46.63,46.59,46.59,63200.0,41.6906,41.6906,41.6548,41.6548,63200.0
2013-12-13 14:45:00,46.59,46.62,46.59,46.6,51000.0,41.6548,41.6817,41.6548,41.6638,51000.0
2013-12-13 14:50:00,46.6,46.62,46.59,46.6,104800.0,41.6638,41.6817,41.6548,41.6638,104800.0
2013-12-13 14:55:00,46.6,46.61,46.59,46.6,141400.0,41.6638,41.6727,41.6548,41.6638,141400.0
2013-12-13 15:00:00,46.6,46.69,46.6,46.68,90800.0,41.6638,41.7442,41.6638,41.7353,90800.0
2013-12-13 15:05:00,46.68,46.73,46.68,46.73,36600.0,41.7353,41.78,41.7353,41.78,36600.0
2013-12-13 15:10:00,46.73,46.77,46.72,46.76,39000.0,41.78,41.8158,41.7711,41.8068,39000.0
2013-12-13 15:15:00,46.76,46.8,46.76,46.76,27800.0,41.8068,41.8426,41.8068,41.8068,27800.0
2013-12-13 15:20:00,46.76,46.85,46.76,46.85,63800.0,41.8068,41.8873,41.8068,41.8873,63800.0
2013-12-13 15:25:00,46.86,46.87,46.83,46.85,31000.0,41.8962,41.9052,41.8694,41.8873,31000.0
2013-12-13 15:30:00,46.85,46.9,46.83,46.85,34800.0,41.8873,41.932,41.8694,41.8873,34800.0
2013-12-13 15:35:00,46.85,46.85,46.76,46.77,27600.0,41.8873,41.8873,41.8068,41.8158,27600.0
2013-12-13 15:40:00,46.76,46.8,46.75,46.79,36600.0,41.8068,41.8426,41.7979,41.8336,36600.0
2013-12-13 15:45:00,46.79,46.79,46.76,46.77,49800.0,41.8336,41.8336,41.8068,41.8158,49800.0
2013-12-13 15:50:00,46.78,46.83,46.77,46.8,83000.0,41.8247,41.8694,41.8158,41.8426,83000.0
2013-12-13 15:55:00,46.8,46.81,46.74,46.77,177000.0,41.8426,41.8515,41.7889,41.8158,177000.0
2013-12-16 09:30:00,46.83,46.95,46.62,46.77,127400.0,41.8694,41.9767,41.6817,41.8158,127400.0
2013-12-16 09:35:00,46.82,46.96,46.79,46.96,111800.0,41.8605,41.9856,41.8336,41.9856,111800.0
2013-12-16 09:40:00,46.97,47.03,46.72,46.76,110000.0,41.9946,42.0482,41.7711,41.8068,110000.0
2013-12-16 09:45:00,46.76,46.84,46.66,46.68,91200.0,41.8068,41.8783,41.7174,41.7353,91200.0
2013-12-16 09:50:00,46.69,46.82,46.66,46.71,105400.0,41.7442,41.8605,41.7174,41.7621,105400.0
2013-12-16 09:55:00,46.73,46.8,46.67,46.73,77800.0,41.78,41.8426,41.7264,41.78,77800.0
2013-12-16 10:00:00,46.74,46.83,46.71,46.76,45400.0,41.7889,41.8694,41.7621,41.8068,45400.0
2013-12-16 10:05:00,46.79,46.81,46.74,46.76,42600.0,41.8336,41.8515,41.7889,41.8068,42600.0
2013-12-16 10:10:00,46.76,46.83,46.73,46.82,38400.0,41.8068,41.8694,41.78,41.8605,38400.0
2013-12-16 10:15:00,46.82,46.92,46.82,46.83,45000.0,41.8605,41.9499,41.8605,41.8694,45000.0
2013-12-16 10:20:00,46.84,46.85,46.77,46.81,34000.0,41.8783,41.8873,41.8158,41.8515,34000.0
2013-12-16 10:25:00,46.81,46.86,46.8,46.85,29600.0,41.8515,41.8962,41.8426,41.8873,29600.0
2013-12-16 10:30:00,46.85,46.85,46.73,46.76,58200.0,41.8873,41.8873,41.78,41.8068,58200.0
2013-12-16 10:35:00,46.76,46.76,46.67,46.7,28000.0,41.8068,41.8068,41.7264,41.7532,28000.0
2013-12-16 10:40:00,46.71,46.76,46.68,46.76,25600.0,41.7621,41.8068,41.7353,41.8068,25600.0
2013-12-16 10:45:00,46.77,46.78,46.72,46.72,34800.0,41.8158,41.8247,41.7711,41.7711,34800.0
2013-12-16 10:50:00,46.72,46.8,46.7,46.79,28200.0,41.7711,41.8426,41.7532,41.8336,28200.0
2013-12-16 10:55:00,46.8,46.83,46.71,46.71,60200.0,41.8426,41.8694,41.7621,41.7621,60200.0
2013-12-16 11:00:00,46.71,46.76,46.67,46.69,31400.0,41.7621,41.8068,41.7264,41.7442,31400.0
2013-12-16 11:05:00,46.68,46.74,46.68,46.74,16400.0,41.7353,41.7889,41.7353,41.7889,16400.0
2013-12-16 11:10:00,46.74,46.83,46.74,46.81,36800.0,41.7889,41.8694,41.7889,41.8515,36800.0
2013-12-16 11:15:00,46.81,46.82,46.75,46.77,23600.0,41.8515,41.8605,41.7979,41.8158,23600.0
2013-12-16 11:20:00,46.77,46.85,46.77,46.84,18200.0,41.8158,41.8873,41.8158,41.8783,18200.0
2013-12-16 11:25:00,46.84,46.89,46.83,46.88,68600.0,41.8783,41.9231,41.8694,41.9141,68600.0
2013-12-16 11:30:00,46.85,46.88,46.83,46.85,78200.0,41.8873,41.9141,41.8694,41.8873,78200.0
2013-12-16 11:35:00,46.85,46.85,46.74,46.76,39400.0,41.8873,41.8873,41.7889,41.8068,39400.0
2013-12-16 11:40:00,46.76,46.8,46.76,46.8,39200.0,41.8068,41.8426,41.8068,41.8426,39200.0
2013-12-16 11:45:00,46.79,46.8,46.74,46.74,44000.0,41.8336,41.8426,41.7889,41.7889,44000.0
2013-12-16 11:50:00,46.74,46.77,46.73,46.76,32000.0,41.7889,41.8158,41.78,41.8068,32000.0
2013-12-16 11:55:00,46.76,46.77,46.73,46.75,14200.0,41.8068,41.8158,41.78,41.7979,14200.0
2013-12-16 12:00:00,46.76,46.8,46.72,46.74,23000.0,41.8068,41.8426,41.7711,41.7889,23000.0
2013-12-16 12:05:00,46.74,46.77,46.71,46.76,17800.0,41.7889,41.8158,41.7621,41.8068,17800.0
2013-12-16 12:10:00,46.76,46.79,46.72,46.72,21800.0,41.8068,41.8336,41.7711,41.7711,21800.0
2013-12-16 12:15:00,46.73,46.77,46.73,46.77,11800.0,41.78,41.8158,41.78,41.8158,11800.0
2013-12-16 12:20:00,46.77,46.82,46.77,46.82,34200.0,41.8158,41.8605,41.8158,41.8605,34200.0
2013-12-16 12:25:00,46.82,46.86,46.82,46.83,15200.0,41.8605,41.8962,41.8605,41.8694,15200.0
2013-12-16 12:30:00,46.85,46.9,46.84,46.88,17600.0,41.8873,41.932,41.8783,41.9141,17600.0
2013-12-16 12:35:00,46.89,46.92,46.88,46.92,24400.0,41.9231,41.9499,41.9141,41.9499,24400.0
2013-12-16 12:40:00,46.91,46.94,46.9,46.94,17200.0,41.9409,41.9678,41.932,41.9678,17200.0
2013-12-16 12:45:00,46.94,46.96,46.87,46.93,35400.0,41.9678,41.9856,41.9052,41.9588,35400.0
2013-12-16 12:50:00,46.93,46.97,46.93,46.96,13000.0,41.9588,41.9946,41.9588,41.9856,13000.0
2013-12-16 12:55:00,46.96,46.99,46.94,46.97,32400.0,41.9856,42.0125,41.9678,41.9946,32400.0
2013-12-16 13:00:00,46.97,46.99,46.94,46.94,18000.0,41.9946,42.0125,41.9678,41.9678,18000.0
2013-12-16 13:05:00,46.95,46.97,46.94,46.96,16400.0,41.9767,41.9946,41.9678,41.9856,16400.0
2013-12-16 13:10:00,46.96,46.97,46.94,46.96,5000.0,41.9856,41.9946,41.9678,41.9856,5000.0
2013-12-16 13:15:00,46.98,47.01,46.95,47.01,73000.0,42.0035,42.0303,41.9767,42.0303,73000.0
2013-12-16 13:20:00,46.99,47.02,46.97,47.01,50400.0,42.0125,42.0393,41.9946,42.0303,50400.0
2013-12-16 13:25:00,47.02,47.05,47.01,47.02,21000.0,42.0393,42.0661,42.0303,42.0393,21000.0
2013-12-16 13:30:00,47.02,47.03,46.98,47.02,18000.0,42.0393,42.0482,42.0035,42.0393,18000.0
2013-12-16 13:35:00,47.02,47.05,47.0,47.05,14000.0,42.0393,42.0661,42.0214,42.0661,14000.0
2013-12-16 13:40:00,47.04,47.06,47.01,47.06,16400.0,42.0572,42.075,42.0303,42.075,16400.0
2013-12-16 13:45:00,47.06,47.08,47.03,47.05,24600.0,42.075,42.0929,42.0482,42.0661,24600.0
2013-12-16 13:50:00,47.06,47.11,47.05,47.11,8600.0,42.075,42.1197,42.0661,42.1197,8600.0
2013-12-16 13:55:00,47.11,47.15,47.11,47.13,18800.0,42.1197,42.1555,42.1197,42.1376,18800.0
2013-12-16 14:00:00,47.13,47.19,47.13,47.18,32800.0,42.1376,42.1913,42.1376,42.1823,32800.0
2013-12-16 14:05:00,47.18,47.22,47.18,47.19,22600.0,42.1823,42.2181,42.1823,42.1913,22600.0
2013-12-16 14:10:00,47.2,47.2,47.16,47.18,28200.0,42.2002,42.2002,42.1645,42.1823,28200.0
2013-12-16 14:15:00,47.18,47.19,47.1,47.1,36600.0,42.1823,42.1913,42.1108,42.1108,36600.0
2013-12-16 14:20:00,47.1,47.13,47.09,47.11,22200.0,42.1108,42.1376,42.1019,42.1197,22200.0
2013-12-16 14:25:00,47.1,47.12,47.08,47.09,24600.0,42.1108,42.1287,42.0929,42.1019,24600.0
2013-12-16 14:30:00,47.09,47.1,47.04,47.04,30800.0,42.1019,42.1108,42.0572,42.0572,30800.0
2013-12-16 14:35:00,47.02,47.02,46.98,46.99,56600.0,42.0393,42.0393,42.0035,42.0125,56600.0
2013-12-16 14:40:00,46.99,47.0,46.98,46.99,17600.0,42.0125,42.0214,42.0035,42.0125,17600.0
2013-12-16 14:45:00,46.99,47.04,46.99,47.03,17000.0,42.0125,42.0572,42.0125,42.0482,17000.0
2013-12-16 14:50:00,47.03,47.1,47.03,47.08,40000.0,42.0482,42.1108,42.0482,42.0929,40000.0
2013-12-16 14:55:00,47.08,47.13,47.08,47.13,29200.0,42.0929,42.1376,42.0929,42.1376,29200.0
2013-12-16 15:00:00,47.12,47.15,47.11,47.15,21200.0,42.1287,42.1555,42.1197,42.1555,21200.0
2013-12-16 15:05:00,47.14,47.18,47.13,47.17,36400.0,42.1466,42.1823,42.1376,42.1734,36400.0
2013-12-16 15:10:00,47.17,47.19,47.16,47.17,21200.0,42.1734,42.1913,42.1645,42.1734,21200.0
2013-12-16 15:15:00,47.17,47.17,47.13,47.16,13600.0,42.1734,42.1734,42.1376,42.1645,13600.0
2013-12-16 15:20:00,47.16,47.16,47.1,47.12,32800.0,42.1645,42.1645,42.1108,42.1287,32800.0
2013-12-16 15:25:00,47.12,47.12,47.07,47.1,25600.0,42.1287,42.1287,42.084,42.1108,25600.0
2013-12-16 15:30:00,47.09,47.09,47.05,47.05,26400.0,42.1019,42.1019,42.0661,42.0661,26400.0
2013-12-16 15:35:00,47.05,47.13,47.05,47.12,46800.0,42.0661,42.1376,42.0661,42.1287,46800.0
2013-12-16 15:40:00,47.13,47.16,47.1,47.15,35600.0,42.1376,42.1645,42.1108,42.1555,35600.0
2013-12-16 15:45:00,47.15,47.16,47.07,47.07,62800.0,42.1555,42.1645,42.084,42.084,62800.0
2013-12-16 15:50:00,47.09,47.13,47.09,47.13,70400.0,42.1019,42.1376,42.1019,42.1376,70400.0
2013-12-16 15:55:00,47.13,47.16,47.1,47.16,227200.0,42.1376,42.1645,42.1108,42.1645,227200.0
2013-12-17 09:30:00,47.0,47.35,46.92,47.02,61600.0,42.0214,42.3343,41.9499,42.0393,61600.0
2013-12-17 09:35:00,47.06,47.14,46.95,47.02,38600.0,42.075,42.1466,41.9767,42.0393,38600.0
2013-12-17 09:40:00,47.01,47.05,46.95,46.99,70200.0,42.0303,42.0661,41.9767,42.0125,70200.0
2013-12-17 09:45:00,46.99,47.02,46.95,46.95,37800.0,42.0125,42.0393,41.9767,41.9767,37800.0
2013-12-17 09:50:00,46.96,47.01,46.91,46.96,38600.0,41.9856,42.0303,41.9409,41.9856,38600.0
2013-12-17 09:55:00,46.96,47.06,46.96,47.04,38800.0,41.9856,42.075,41.9856,42.0572,38800.0
2013-12-17 10:00:00,47.02,47.06,46.99,47.02,35800.0,42.0393,42.075,42.0125,42.0393,35800.0
2013-12-17 10:05:00,47.04,47.08,47.0,47.06,29400.0,42.0572,42.0929,42.0214,42.075,29400.0
2013-12-17 10:10:00,47.05,47.09,47.02,47.08,25200.0,42.0661,42.1019,42.0393,42.0929,25200.0
2013-12-17 10:15:00,47.07,47.09,46.99,47.04,24400.0,42.084,42.1019,42.0125,42.0572,24400.0
2013-12-17 10:20:00,47.02,47.08,47.01,47.08,58800.0,42.0393,42.0929,42.0303,42.0929,58800.0
2013-12-17 10:25:00,47.08,47.08,47.04,47.07,32800.0,42.0929,42.0929,42.0572,42.084,32800.0
2013-12-17 10:30:00,47.06,47.07,47.01,47.04,43400.0,42.075,42.084,42.0303,42.0572,43400.0
2013-12-17 10:35:00,47.04,47.13,47.04,47.1,17600.0,42.0572,42.1376,42.0572,42.1108,17600.0
2013-12-17 10:40:00,47.12,47.13,47.09,47.1,22600.0,42.1287,42.1376,42.1019,42.1108,22600.0
2013-12-17 10:45:00,47.1,47.12,47.01,47.02,41800.0,42.1108,42.1287,42.0303,42.0393,41800.0
2013-12-17 10:50:00,47.03,47.07,46.99,47.04,36400.0,42.0482,42.084,42.0125,42.0572,36400.0
2013-12-17 10:55:00,47.04,47.04,46.98,47.02,20600.0,42.0572,42.0572,42.0035,42.0393,20600.0
2013-12-17 11:00:00,47.01,47.05,46.97,47.05,28600.0,42.0303,42.0661,41.9946,42.0661,28600.0
2013-12-17 11:05:00,47.05,47.08,47.02,47.03,30800.0,42.0661,42.0929,42.0393,42.0482,30800.0
2013-12-17 11:10:00,46.99,47.04,46.97,47.02,15600.0,42.0125,42.0572,41.9946,42.0393,15600.0
2013-12-17 11:15:00,47.01,47.02,46.99,47.0,21000.0,42.0303,42.0393,42.0125,42.0214,21000.0
2013-12-17 11:20:00,47.0,47.02,46.98,46.99,15600.0,42.0214,42.0393,42.0035,42.0125,15600.0
2013-12-17 11:25:00,46.99,47.02,46.95,46.98,28400.0,42.0125,42.0393,41.9767,42.0035,28400.0
2013-12-17 11:30:00,46.98,47.01,46.95,46.99,23400.0,42.0035,42.0303,41.9767,42.0125,23400.0
2013-12-17 11:35:00,46.99,47.02,46.98,47.02,16800.0,42.0125,42.0393,42.0035,42.0393,16800.0
2013-12-17 11:40:00,47.01,47.02,46.95,46.99,26000.0,42.0303,42.0393,41.9767,42.0125,26000.0
2013-12-17 11:45:00,46.97,47.01,46.96,46.99,45800.0,41.9946,42.0303,41.9856,42.0125,45800.0
2013-12-17 11:50:00,47.0,47.01,46.96,46.99,79800.0,42.0214,42.0303,41.9856,42.0125,79800.0
2013-12-17 11:55:00,46.99,46.99,46.95,46.95,17200.0,42.0125,42.0125,41.9767,41.9767,17200.0
2013-12-17 12:00:00,46.96,46.98,46.95,46.97,15400.0,41.9856,42.0035,41.9767,41.9946,15400.0
2013-12-17 12:05:00,46.98,47.05,46.98,47.04,17600.0,42.0035,42.0661,42.0035,42.0572,17600.0
2013-12-17 12:10:00,47.02,47.07,47.01,47.06,30400.0,42.0393,42.084,42.0303,42.075,30400.0
2013-12-17 12:15:00,47.04,47.08,47.02,47.08,22000.0,42.0572,42.0929,42.0393,42.0929,22000.0
2013-12-17 12:20:00,47.08,47.12,47.07,47.12,14800.0,42.0929,42.1287,42.084,42.1287,14800.0
2013-12-17 12:25:00,47.12,47.12,47.08,47.08,6800.0,42.1287,42.1287,42.0929,42.0929,6800.0
2013-12-17 12:30:00,47.08,47.12,47.08,47.08,15200.0,42.0929,42.1287,42.0929,42.0929,15200.0
2013-12-17 12:35:00,47.09,47.11,47.07,47.09,15000.0,42.1019,42.1197,42.084,42.1019,15000.0
2013-12-17 12:40:00,47.11,47.17,47.1,47.16,21400.0,42.1197,42.1734,42.1108,42.1645,21400.0
2013-12-17 12:45:00,47.17,47.19,47.14,47.17,13600.0,42.1734,42.1913,42.1466,42.1734,13600.0
2013-12-17 12:50:00,47.17,47.18,47.16,47.16,8800.0,42.1734,42.1823,42.1645,42.1645,8800.0
2013-12-17 12:55:00,47.17,47.18,47.14,47.14,16000.0,42.1734,42.1823,42.1466,42.1466,16000.0
2013-12-17 13:00:00,47.14,47.17,47.12,47.16,19800.0,42.1466,42.1734,42.1287,42.1645,19800.0
2013-12-17 13:05:00,47.18,47.19,47.14,47.15,10200.0,42.1823,42.1913,42.1466,42.1555,10200.0
2013-12-17 13:10:00,47.13,47.19,47.13,47.18,23400.0,42.1376,42.1913,42.1376,42.1823,23400.0
2013-12-17 13:15:00,47.17,47.24,47.16,47.24,19200.0,42.1734,42.236,42.1645,42.236,19200.0
2013-12-17 13:20:00,47.24,47.24,47.2,47.23,25200.0,42.236,42.236,42.2002,42.227,25200.0
2013-12-17 13:25:00,47.21,47.22,47.18,47.2,10600.0,42.2092,42.2181,42.1823,42.2002,10600.0
2013-12-17 13:30:00,47.21,47.23,47.2,47.22,8600.0,42.2092,42.227,42.2002,42.2181,8600.0
2013-12-17 13:35:00,47.22,47.25,47.21,47.24,17200.0,42.2181,42.2449,42.2092,42.236,17200.0
2013-12-17 13:40:00,47.24,47.24,47.19,47.2,14000.0,42.236,42.236,42.1913,42.2002,14000.0
2013-12-17 13:45:00,47.19,47.22,47.18,47.2,14600.0,42.1913,42.2181,42.1823,42.2002,14600.0
2013-12-17 13:50:00,47.18,47.2,47.17,47.19,12600.0,42.1823,42.2002,42.1734,42.1913,12600.0
2013-12-17 13:55:00,47.19,47.23,47.18,47.22,14200.0,42.1913,42.227,42.1823,42.2181,14200.0
2013-12-17 14:00:00,47.21,47.24,47.21,47.24,11800.0,42.2092,42.236,42.2092,42.236,11800.0
2013-12-17 14:05:00,47.23,47.31,47.23,47.31,28400.0,42.227,42.2986,42.227,42.2986,28400.0
2013-12-17 14:10:00,47.31,47.37,47.31,47.33,19400.0,42.2986,42.3522,42.2986,42.3164,19400.0
2013-12-17 14:15:00,47.33,47.34,47.31,47.31,20800.0,42.3164,42.3254,42.2986,42.2986,20800.0
2013-12-17 14:20:00,47.31,47.34,47.3,47.32,20600.0,42.2986,42.3254,42.2896,42.3075,20600.0
2013-12-17 14:25:00,47.33,47.33,47.3,47.31,20800.0,42.3164,42.3164,42.2896,42.2986,20800.0
2013-12-17 14:30:00,47.32,47.32,47.27,47.3,16000.0,42.3075,42.3075,42.2628,42.2896,16000.0
2013-12-17 14:35:00,47.28,47.29,47.25,47.26,24200.0,42.2717,42.2807,42.2449,42.2539,24200.0
2013-12-17 14:40:00,47.25,47.26,47.23,47.23,20800.0,42.2449,42.2539,42.227,42.227,20800.0
2013-12-17 14:45:00,47.24,47.25,47.22,47.23,31200.0,42.236,42.2449,42.2181,42.227,31200.0
2013-12-17 14:50:00,47.24,47.24,47.2,47.22,20200.0,42.236,42.236,42.2002,42.2181,20200.0
2013-12-17 14:55:00,47.21,47.24,47.2,47.24,19000.0,42.2092,42.236,42.2002,42.236,19000.0
2013-12-17 15:00:00,47.24,47.24,47.22,47.22,28400.0,42.236,42.236,42.2181,42.2181,28400.0
2013-12-17 15:05:00,47.22,47.24,47.2,47.23,24600.0,42.2181,42.236,42.2002,42.227,24600.0
2013-12-17 15:10:00,47.22,47.24,47.22,47.22,19200.0,42.2181,42.236,42.2181,42.2181,19200.0
2013-12-17 15:15:00,47.22,47.23,47.19,47.21,33400.0,42.2181,42.227,42.1913,42.2092,33400.0
2013-12-17 15:20:00,47.21,47.24,47.19,47.2,33200.0,42.2092,42.236,42.1913,42.2002,33200.0
2013-12-17 15:25:00,47.21,47.21,47.17,47.17,40200.0,42.2092,42.2092,42.1734,42.1734,40200.0
2013-12-17 15:30:00,47.17,47.21,47.12,47.13,46800.0,42.1734,42.2092,42.1287,42.1376,46800.0
2013-12-17 15:35:00,47.13,47.18,47.1,47.17,64800.0,42.1376,42.1823,42.1108,42.1734,64800.0
2013-12-17 15:40:00,47.16,47.16,47.1,47.1,40000.0,42.1645,42.1645,42.1108,42.1108,40000.0
2013-12-17 15:45:00,47.1,47.13,47.09,47.12,56000.0,42.1108,42.1376,42.1019,42.1287,56000.0
2013-12-17 15:50:00,47.12,47.14,47.1,47.13,75000.0,42.1287,42.1466,42.1108,42.1376,75000.0
2013-12-17 15:55:00,47.13,47.15,47.09,47.1,150200.0,42.1376,42.1555,42.1019,42.1108,150200.0
2013-12-18 09:30:00,47.33,47.42,47.1,47.4,65400.0,42.3164,42.3969,42.1108,42.379,65400.0
2013-12-18 09:35:00,47.45,47.53,47.38,47.39,69800.0,42.4237,42.4953,42.3611,42.3701,69800.0
2013-12-18 09:40:00,47.41,47.5,47.37,47.37,45800.0,42.388,42.4684,42.3522,42.3522,45800.0
2013-12-18 09:45:00,47.37,47.47,47.19,47.42,85600.0,42.3522,42.4416,42.1913,42.3969,85600.0
2013-12-18 09:50:00,47.42,47.43,47.24,47.28,34400.0,42.3969,42.4059,42.236,42.2717,34400.0
2013-12-18 09:55:00,47.26,47.31,47.21,47.27,24400.0,42.2539,42.2986,42.2092,42.2628,24400.0
2013-12-18 10:00:00,47.27,47.27,47.16,47.2,53600.0,42.2628,42.2628,42.1645,42.2002,53600.0
2013-12-18 10:05:00,47.18,47.27,47.18,47.27,19000.0,42.1823,42.2628,42.1823,42.2628,19000.0
2013-12-18 10:10:00,47.27,47.32,47.26,47.28,12000.0,42.2628,42.3075,42.2539,42.2717,12000.0
2013-12-18 10:15:00,47.32,47.32,47.21,47.21,98000.0,42.3075,42.3075,42.2092,42.2092,98000.0
2013-12-18 10:20:00,47.21,47.3,47.19,47.27,22800.0,42.2092,42.2896,42.1913,42.2628,22800.0
2013-12-18 10:25:00,47.26,47.38,47.26,47.36,11200.0,42.2539,42.3611,42.2539,42.3433,11200.0
2013-12-18 10:30:00,47.38,47.46,47.38,47.43,14000.0,42.3611,42.4327,42.3611,42.4059,14000.0
2013-12-18 10:35:00,47.42,47.48,47.42,47.48,12600.0,42.3969,42.4506,42.3969,42.4506,12600.0
2013-12-18 10:40:00,47.48,47.49,47.42,47.43,21000.0,42.4506,42.4595,42.3969,42.4059,21000.0
2013-12-18 10:45:00,47.42,47.42,47.35,47.38,18200.0,42.3969,42.3969,42.3343,42.3611,18200.0
2013-12-18 10:50:00,47.37,47.39,47.33,47.35,20200.0,42.3522,42.3701,42.3164,42.3343,20200.0
2013-12-18 10:55:00,47.36,47.48,47.36,47.48,46400.0,42.3433,42.4506,42.3433,42.4506,46400.0
2013-12-18 11:00:00,47.47,47.47,47.44,47.45,7000.0,42.4416,42.4416,42.4148,42.4237,7000.0
2013-12-18 11:05:00,47.46,47.51,47.45,47.51,11000.0,42.4327,42.4774,42.4237,42.4774,11000.0
2013-12-18 11:10:00,47.51,47.52,47.51,47.52,11600.0,42.4774,42.4863,42.4774,42.4863,11600.0
2013-12-18 11:15:00,47.52,47.56,47.51,47.54,14000.0,42.4863,42.5221,42.4774,42.5042,14000.0
2013-12-18 11:20:00,47.53,47.54,47.48,47.53,31600.0,42.4953,42.5042,42.4506,42.4953,31600.0
2013-12-18 11:25:00,47.52,47.52,47.48,47.48,44600.0,42.4863,42.4863,42.4506,42.4506,44600.0
2013-12-18 11:30:00,47.48,47.51,47.4,47.4,35600.0,42.4506,42.4774,42.379,42.379,35600.0
2013-12-18 11:35:00,47.4,47.44,47.4,47.4,17400.0,42.379,42.4148,42.379,42.379,17400.0
2013-12-18 11:40:00,47.4,47.41,47.38,47.4,37400.0,42.379,42.388,42.3611,42.379,37400.0
2013-12-18 11:45:00,47.4,47.42,47.38,47.38,35000.0,42.379,42.3969,42.3611,42.3611,35000.0
2013-12-18 11:50:00,47.38,47.4,47.37,47.4,42400.0,42.3611,42.379,42.3522,42.379,42400.0
2013-12-18 11:55:00,47.39,47.42,47.39,47.4,19200.0,42.3701,42.3969,42.3701,42.379,19200.0
2013-12-18 12:00:00,47.4,47.42,47.38,47.42,32800.0,42.379,42.3969,42.3611,42.3969,32800.0
2013-12-18 12:05:00,47.42,47.43,47.4,47.41,15200.0,42.3969,42.4059,42.379,42.388,15200.0
2013-12-18 12:10:00,47.4,47.42,47.4,47.41,5200.0,42.379,42.3969,42.379,42.388,5200.0
2013-12-18 12:15:00,47.41,47.43,47.4,47.41,10000.0,42.388,42.4059,42.379,42.388,10000.0
2013-12-18 12:20:00,47.4,47.41,47.4,47.41,20600.0,42.379,42.388,42.379,42.388,20600.0
2013-12-18 12:25:00,47.41,47.41,47.4,47.4,28400.0,42.388,42.388,42.379,42.379,28400.0
2013-12-18 12:30:00,47.41,47.41,47.38,47.4,21000.0,42.388,42.388,42.3611,42.379,21000.0
2013-12-18 12:35:00,47.4,47.42,47.38,47.42,28400.0,42.379,42.3969,42.3611,42.3969,28400.0
2013-12-18 12:40:00,47.41,47.42,47.38,47.4,28400.0,42.388,42.3969,42.3611,42.379,28400.0
2013-12-18 12:45:00,47.4,47.42,47.38,47.39,17600.0,42.379,42.3969,42.3611,42.3701,17600.0
2013-12-18 12:50:00,47.38,47.4,47.37,47.4,18400.0,42.3611,42.379,42.3522,42.379,18400.0
2013-12-18 12:55:00,47.38,47.4,47.35,47.35,63800.0,42.3611,42.379,42.3343,42.3343,63800.0
2013-12-18 13:00:00,47.35,47.35,47.27,47.31,32600.0,42.3343,42.3343,42.2628,42.2986,32600.0
2013-12-18 13:05:00,47.31,47.35,47.29,47.35,44800.0,42.2986,42.3343,42.2807,42.3343,44800.0
2013-12-18 13:10:00,47.35,47.35,47.2,47.22,54600.0,42.3343,42.3343,42.2002,42.2181,54600.0
2013-12-18 13:15:00,47.21,47.23,47.16,47.23,30200.0,42.2092,42.227,42.1645,42.227,30200.0
2013-12-18 13:20:00,47.21,47.23,47.19,47.22,19400.0,42.2092,42.227,42.1913,42.2181,19400.0
2013-12-18 13:25:00,47.21,47.24,47.19,47.21,18200.0,42.2092,42.236,42.1913,42.2092,18200.0
2013-12-18 13:30:00,47.22,47.24,47.16,47.17,25000.0,42.2181,42.236,42.1645,42.1734,25000.0
2013-12-18 13:35:00,47.15,47.18,47.13,47.17,25800.0,42.1555,42.1823,42.1376,42.1734,25800.0
2013-12-18 13:40:00,47.18,47.2,47.15,47.2,30000.0,42.1823,42.2002,42.1555,42.2002,30000.0
2013-12-18 13:45:00,47.17,47.2,47.15,47.15,18200.0,42.1734,42.2002,42.1555,42.1555,18200.0
2013-12-18 13:50:00,47.15,47.19,47.15,47.18,19200.0,42.1555,42.1913,42.1555,42.1823,19200.0
2013-12-18 13:55:00,47.19,47.27,47.17,47.26,47400.0,42.1913,42.2628,42.1734,42.2539,47400.0
2013-12-18 14:00:00,47.23,47.5,46.89,47.47,183200.0,42.227,42.4684,41.9231,42.4416,183200.0
2013-12-18 14:05:00,47.49,47.81,47.44,47.63,102200.0,42.4595,42.7456,42.4148,42.5847,102200.0
2013-12-18 14:10:00,47.6,47.67,47.49,47.5,50400.0,42.5578,42.6204,42.4595,42.4684,50400.0
2013-12-18 14:15:00,47.49,47.6,47.46,47.58,61600.0,42.4595,42.5578,42.4327,42.54,61600.0
2013-12-18 14:20:00,47.59,47.75,47.57,47.74,37400.0,42.5489,42.692,42.531,42.683,37400.0
2013-12-18 14:25:00,47.71,47.74,47.65,47.67,39000.0,42.6562,42.683,42.6025,42.6204,39000.0
2013-12-18 14:30:00,47.67,47.79,47.65,47.78,61000.0,42.6204,42.7277,42.6025,42.7188,61000.0
2013-12-18 14:35:00,47.77,47.9,47.77,47.9,60000.0,42.7098,42.8261,42.7098,42.8261,60000.0
2013-12-18 14:40:00,47.9,47.92,47.8,47.85,59600.0,42.8261,42.8439,42.7367,42.7814,59600.0
2013-12-18 14:45:00,47.85,47.87,47.76,47.79,71000.0,42.7814,42.7992,42.7009,42.7277,71000.0
2013-12-18 14:50:00,47.8,47.85,47.77,47.79,48200.0,42.7367,42.7814,42.7098,42.7277,48200.0
2013-12-18 14:55:00,47.78,47.88,47.77,47.86,53800.0,42.7188,42.8082,42.7098,42.7903,53800.0
2013-12-18 15:00:00,47.88,47.9,47.84,47.87,37800.0,42.8082,42.8261,42.7724,42.7992,37800.0
2013-12-18 15:05:00,47.85,47.91,47.85,47.88,51000.0,42.7814,42.835,42.7814,42.8082,51000.0
2013-12-18 15:10:00,47.88,48.06,47.88,48.04,97000.0,42.8082,42.9691,42.8082,42.9512,97000.0
2013-12-18 15:15:00,48.03,48.09,48.03,48.07,63400.0,42.9423,42.9959,42.9423,42.9781,63400.0
2013-12-18 15:20:00,48.08,48.13,48.04,48.05,68000.0,42.987,43.0317,42.9512,42.9602,68000.0
2013-12-18 15:25:00,48.05,48.07,48.01,48.04,46600.0,42.9602,42.9781,42.9244,42.9512,46600.0
2013-12-18 15:30:00,48.04,48.1,48.01,48.03,82000.0,42.9512,43.0049,42.9244,42.9423,82000.0
2013-12-18 15:35:00,48.04,48.21,48.04,48.19,125400.0,42.9512,43.1032,42.9512,43.0853,125400.0
2013-12-18 15:40:00,48.2,48.26,48.18,48.24,116800.0,43.0943,43.1479,43.0764,43.13,116800.0
2013-12-18 15:45:00,48.24,48.27,48.23,48.24,212400.0,43.13,43.1569,43.1211,43.13,212400.0
2013-12-18 15:50:00,48.24,48.27,48.14,48.2,210000.0,43.13,43.1569,43.0406,43.0943,210000.0
2013-12-18 15:55:00,48.21,48.31,48.18,48.29,221000.0,43.1032,43.1926,43.0764,43.1748,221000.0
2013-12-19 09:30:00,48.71,48.94,48.57,48.63,193000.0,43.5503,43.7559,43.4251,43.4787,193000.0
2013-12-19 09:35:00,48.64,48.66,48.53,48.61,92000.0,43.4877,43.5056,43.3893,43.4609,92000.0
2013-12-19 09:40:00,48.56,48.72,48.56,48.64,105400.0,43.4162,43.5592,43.4162,43.4877,105400.0
2013-12-19 09:45:00,48.63,48.68,48.63,48.67,109200.0,43.4787,43.5234,43.4787,43.5145,109200.0
2013-12-19 09:50:00,48.65,48.68,48.63,48.63,58400.0,43.4966,43.5234,43.4787,43.4787,58400.0
2013-12-19 09:55:00,48.63,48.63,48.44,48.49,37400.0,43.4787,43.4787,43.3089,43.3536,37400.0
2013-12-19 10:00:00,48.47,48.52,48.37,48.37,58000.0,43.3357,43.3804,43.2463,43.2463,58000.0
2013-12-19 10:05:00,48.37,48.41,48.35,48.41,36000.0,43.2463,43.282,43.2284,43.282,36000.0
2013-12-19 10:10:00,48.4,48.43,48.32,48.34,54400.0,43.2731,43.2999,43.2016,43.2195,54400.0
2013-12-19 10:15:00,48.32,48.33,48.21,48.24,83800.0,43.2016,43.2105,43.1032,43.13,83800.0
2013-12-19 10:20:00,48.24,48.34,48.24,48.34,48000.0,43.13,43.2195,43.13,43.2195,48000.0
2013-12-19 10:25:00,48.34,48.46,48.34,48.4,75200.0,43.2195,43.3267,43.2195,43.2731,75200.0
2013-12-19 10:30:00,48.4,48.4,48.27,48.35,49000.0,43.2731,43.2731,43.1569,43.2284,49000.0
2013-12-19 10:35:00,48.32,48.35,48.29,48.35,44600.0,43.2016,43.2284,43.1748,43.2284,44600.0
2013-12-19 10:40:00,48.37,48.45,48.34,48.45,76400.0,43.2463,43.3178,43.2195,43.3178,76400.0
2013-12-19 10:45:00,48.45,48.52,48.44,48.48,62000.0,43.3178,43.3804,43.3089,43.3446,62000.0
2013-12-19 10:50:00,48.46,48.49,48.45,48.48,47800.0,43.3267,43.3536,43.3178,43.3446,47800.0
2013-12-19 10:55:00,48.47,48.48,48.29,48.3,54200.0,43.3357,43.3446,43.1748,43.1837,54200.0
2013-12-19 11:00:00,48.3,48.3,48.25,48.26,41000.0,43.1837,43.1837,43.139,43.1479,41000.0
2013-12-19 11:05:00,48.26,48.27,48.25,48.26,28600.0,43.1479,43.1569,43.139,43.1479,28600.0
2013-12-19 11:10:00,48.27,48.3,48.25,48.3,50600.0,43.1569,43.1837,43.139,43.1837,50600.0
2013-12-19 11:15:00,48.31,48.31,48.28,48.29,19400.0,43.1926,43.1926,43.1658,43.1748,19400.0
2013-12-19 11:20:00,48.29,48.31,48.28,48.3,34200.0,43.1748,43.1926,43.1658,43.1837,34200.0
2013-12-19 11:25:00,48.3,48.31,48.21,48.23,95800.0,43.1837,43.1926,43.1032,43.1211,95800.0
2013-12-19 11:30:00,48.24,48.25,48.22,48.24,48600.0,43.13,43.139,43.1122,43.13,48600.0
2013-12-19 11:35:00,48.24,48.25,48.23,48.25,23600.0,43.13,43.139,43.1211,43.139,23600.0
2013-12-19 11:40:00,48.24,48.27,48.24,48.25,23400.0,43.13,43.1569,43.13,43.139,23400.0
2013-12-19 11:45:00,48.26,48.32,48.26,48.31,20600.0,43.1479,43.2016,43.1479,43.1926,20600.0
2013-12-19 11:50:00,48.31,48.38,48.3,48.38,26000.0,43.1926,43.2552,43.1837,43.2552,26000.0
2013-12-19 11:55:00,48.4,48.4,48.34,48.35,19400.0,43.2731,43.2731,43.2195,43.2284,19400.0
2013-12-19 12:00:00,48.35,48.35,48.24,48.27,16800.0,43.2284,43.2284,43.13,43.1569,16800.0
2013-12-19 12:05:00,48.27,48.31,48.27,48.29,24000.0,43.1569,43.1926,43.1569,43.1748,24000.0
2013-12-19 12:10:00,48.29,48.31,48.27,48.3,65000.0,43.1748,43.1926,43.1569,43.1837,65000.0
2013-12-19 12:15:00,48.3,48.31,48.27,48.3,15800.0,43.1837,43.1926,43.1569,43.1837,15800.0
2013-12-19 12:20:00,48.31,48.38,48.3,48.37,39800.0,43.1926,43.2552,43.1837,43.2463,39800.0
2013-12-19 12:25:00,48.37,48.38,48.35,48.37,16400.0,43.2463,43.2552,43.2284,43.2463,16400.0
2013-12-19 12:30:00,48.37,48.44,48.37,48.43,63000.0,43.2463,43.3089,43.2463,43.2999,63000.0
2013-12-19 12:35:00,48.42,48.43,48.4,48.41,11600.0,43.291,43.2999,43.2731,43.282,11600.0
2013-12-19 12:40:00,48.41,48.46,48.38,48.45,41000.0,43.282,43.3267,43.2552,43.3178,41000.0
2013-12-19 12:45:00,48.47,48.48,48.42,48.45,46400.0,43.3357,43.3446,43.291,43.3178,46400.0
2013-12-19 12:50:00,48.45,48.47,48.45,48.45,21000.0,43.3178,43.3357,43.3178,43.3178,21000.0
2013-12-19 12:55:00,48.46,48.52,48.46,48.52,17800.0,43.3267,43.3804,43.3267,43.3804,17800.0
2013-12-19 13:00:00,48.52,48.55,48.52,48.55,30400.0,43.3804,43.4072,43.3804,43.4072,30400.0
2013-12-19 13:05:00,48.55,48.59,48.54,48.57,32600.0,43.4072,43.443,43.3983,43.4251,32600.0
2013-12-19 13:10:00,48.57,48.59,48.57,48.58,19800.0,43.4251,43.443,43.4251,43.434,19800.0
2013-12-19 13:15:00,48.58,48.6,48.57,48.6,26000.0,43.434,43.4519,43.4251,43.4519,26000.0
2013-12-19 13:20:00,48.6,48.6,48.57,48.58,21200.0,43.4519,43.4519,43.4251,43.434,21200.0
2013-12-19 13:25:00,48.58,48.58,48.55,48.57,30400.0,43.434,43.434,43.4072,43.4251,30400.0
2013-12-19 13:30:00,48.57,48.59,48.56,48.57,27600.0,43.4251,43.443,43.4162,43.4251,27600.0
2013-12-19 13:35:00,48.56,48.58,48.56,48.58,28400.0,43.4162,43.434,43.4162,43.434,28400.0
2013-12-19 13:40:00,48.58,48.6,48.58,48.59,15800.0,43.434,43.4519,43.434,43.443,15800.0
2013-12-19 13:45:00,48.6,48.6,48.56,48.59,35200.0,43.4519,43.4519,43.4162,43.443,35200.0
2013-12-19 13:50:00,48.59,48.62,48.59,48.6,27000.0,43.443,43.4698,43.443,43.4519,27000.0
2013-12-19 13:55:00,48.6,48.63,48.6,48.6,23600.0,43.4519,43.4787,43.4519,43.4519,23600.0
2013-12-19 14:00:00,48.6,48.65,48.6,48.62,52400.0,43.4519,43.4966,43.4519,43.4698,52400.0
2013-12-19 14:05:00,48.63,48.65,48.63,48.63,32600.0,43.4787,43.4966,43.4787,43.4787,32600.0
2013-12-19 14:10:00,48.63,48.63,48.62,48.62,27000.0,43.4787,43.4787,43.4698,43.4698,27000.0
2013-12-19 14:15:00,48.61,48.63,48.59,48.6,31800.0,43.4609,43.4787,43.443,43.4519,31800.0
2013-12-19 14:20:00,48.6,48.6,48.52,48.54,34800.0,43.4519,43.4519,43.3804,43.3983,34800.0
2013-12-19 14:25:00,48.55,48.56,48.53,48.54,35600.0,43.4072,43.4162,43.3893,43.3983,35600.0
2013-12-19 14:30:00,48.54,48.54,48.52,48.53,30000.0,43.3983,43.3983,43.3804,43.3893,30000.0
2013-12-19 14:35:00,48.53,48.54,48.49,48.51,24600.0,43.3893,43.3983,43.3536,43.3714,24600.0
2013-12-19 14:40:00,48.51,48.55,48.51,48.52,31400.0,43.3714,43.4072,43.3714,43.3804,31400.0
2013-12-19 14:45:00,48.54,48.61,48.54,48.6,41600.0,43.3983,43.4609,43.3983,43.4519,41600.0
2013-12-19 14:50:00,48.6,48.66,48.6,48.66,69200.0,43.4519,43.5056,43.4519,43.5056,69200.0
2013-12-19 14:55:00,48.66,48.7,48.63,48.69,62600.0,43.5056,43.5413,43.4787,43.5324,62600.0
2013-12-19 15:00:00,48.69,48.69,48.63,48.66,39400.0,43.5324,43.5324,43.4787,43.5056,39400.0
2013-12-19 15:05:00,48.66,48.66,48.58,48.58,33000.0,43.5056,43.5056,43.434,43.434,33000.0
2013-12-19 15:10:00,48.59,48.59,48.52,48.54,40600.0,43.443,43.443,43.3804,43.3983,40600.0
2013-12-19 15:15:00,48.54,48.57,48.54,48.55,29400.0,43.3983,43.4251,43.3983,43.4072,29400.0
2013-12-19 15:20:00,48.55,48.55,48.53,48.53,31400.0,43.4072,43.4072,43.3893,43.3893,31400.0
2013-12-19 15:25:00,48.52,48.53,48.47,48.49,50000.0,43.3804,43.3893,43.3357,43.3536,50000.0
2013-12-19 15:30:00,48.48,48.52,48.47,48.51,32200.0,43.3446,43.3804,43.3357,43.3714,32200.0
2013-12-19 15:35:00,48.5,48.56,48.5,48.56,54800.0,43.3625,43.4162,43.3625,43.4162,54800.0
2013-12-19 15:40:00,48.55,48.58,48.55,48.56,63600.0,43.4072,43.434,43.4072,43.4162,63600.0
2013-12-19 15:45:00,48.56,48.56,48.46,48.48,111800.0,43.4162,43.4162,43.3267,43.3446,111800.0
2013-12-19 15:50:00,48.48,48.49,48.47,48.48,89600.0,43.3446,43.3536,43.3357,43.3446,89600.0
2013-12-19 15:55:00,48.48,48.55,48.47,48.52,158600.0,43.3446,43.4072,43.3357,43.3804,158600.0
2013-12-20 09:30:00,48.9,49.0,48.53,48.68,1055200.0,43.7201,43.8095,43.3893,43.5234,1055200.0
2013-12-20 09:35:00,48.65,48.73,48.52,48.6,61800.0,43.4966,43.5681,43.3804,43.4519,61800.0
2013-12-20 09:40:00,48.61,48.66,48.54,48.63,29800.0,43.4609,43.5056,43.3983,43.4787,29800.0
2013-12-20 09:45:00,48.64,48.72,48.6,48.64,45400.0,43.4877,43.5592,43.4519,43.4877,45400.0
2013-12-20 09:50:00,48.65,48.71,48.51,48.54,37800.0,43.4966,43.5503,43.3714,43.3983,37800.0
2013-12-20 09:55:00,48.52,48.54,48.46,48.47,57200.0,43.3804,43.3983,43.3267,43.3357,57200.0
2013-12-20 10:00:00,48.52,48.53,48.42,48.43,140200.0,43.3804,43.3893,43.291,43.2999,140200.0
2013-12-20 10:05:00,48.42,48.45,48.35,48.42,61400.0,43.291,43.3178,43.2284,43.291,61400.0
2013-12-20 10:10:00,48.42,48.7,48.42,48.66,52400.0,43.291,43.5413,43.291,43.5056,52400.0
2013-12-20 10:15:00,48.69,48.75,48.65,48.72,67800.0,43.5324,43.586,43.4966,43.5592,67800.0
2013-12-20 10:20:00,48.73,48.75,48.59,48.6,69600.0,43.5681,43.586,43.443,43.4519,69600.0
2013-12-20 10:25:00,48.62,48.68,48.56,48.59,58800.0,43.4698,43.5234,43.4162,43.443,58800.0
2013-12-20 10:30:00,48.58,48.65,48.58,48.64,26400.0,43.434,43.4966,43.434,43.4877,26400.0
2013-12-20 10:35:00,48.65,48.69,48.56,48.56,52000.0,43.4966,43.5324,43.4162,43.4162,52000.0
2013-12-20 10:40:00,48.55,48.63,48.55,48.62,24400.0,43.4072,43.4787,43.4072,43.4698,24400.0
2013-12-20 10:45:00,48.62,48.68,48.61,48.68,11800.0,43.4698,43.5234,43.4609,43.5234,11800.0
2013-12-20 10:50:00,48.68,48.69,48.66,48.66,15200.0,43.5234,43.5324,43.5056,43.5056,15200.0
2013-12-20 10:55:00,48.66,48.68,48.6,48.6,11600.0,43.5056,43.5234,43.4519,43.4519,11600.0
2013-12-20 11:00:00,48.61,48.62,48.59,48.62,16400.0,43.4609,43.4698,43.443,43.4698,16400.0
2013-12-20 11:05:00,48.61,48.65,48.59,48.63,8000.0,43.4609,43.4966,43.443,43.4787,8000.0
2013-12-20 11:10:00,48.62,48.66,48.62,48.66,16800.0,43.4698,43.5056,43.4698,43.5056,16800.0
2013-12-20 11:15:00,48.65,48.71,48.64,48.66,20800.0,43.4966,43.5503,43.4877,43.5056,20800.0
2013-12-20 11:20:00,48.67,48.77,48.67,48.77,22600.0,43.5145,43.6039,43.5145,43.6039,22600.0
2013-12-20 11:25:00,48.77,48.81,48.75,48.79,44400.0,43.6039,43.6397,43.586,43.6218,44400.0
2013-12-20 11:30:00,48.8,48.88,48.8,48.87,17200.0,43.6307,43.7023,43.6307,43.6933,17200.0
2013-12-20 11:35:00,48.87,48.94,48.85,48.94,20000.0,43.6933,43.7559,43.6754,43.7559,20000.0
2013-12-20 11:40:00,48.94,48.99,48.93,48.96,39600.0,43.7559,43.8006,43.747,43.7738,39600.0
2013-12-20 11:45:00,48.95,48.96,48.9,48.91,7000.0,43.7648,43.7738,43.7201,43.7291,7000.0
2013-12-20 11:50:00,48.93,48.98,48.91,48.92,26200.0,43.747,43.7917,43.7291,43.738,26200.0
2013-12-20 11:55:00,48.93,48.94,48.9,48.94,18800.0,43.747,43.7559,43.7201,43.7559,18800.0
2013-12-20 12:00:00,48.93,48.94,48.87,48.88,21400.0,43.747,43.7559,43.6933,43.7023,21400.0
2013-12-20 12:05:00,48.89,48.92,48.87,48.88,25000.0,43.7112,43.738,43.6933,43.7023,25000.0
2013-12-20 12:10:00,48.9,48.9,48.84,48.84,11400.0,43.7201,43.7201,43.6665,43.6665,11400.0
2013-12-20 12:15:00,48.84,48.88,48.84,48.87,20200.0,43.6665,43.7023,43.6665,43.6933,20200.0
2013-12-20 12:20:00,48.87,48.89,48.86,48.87,12200.0,43.6933,43.7112,43.6844,43.6933,12200.0
2013-12-20 12:25:00,48.87,48.9,48.85,48.87,12200.0,43.6933,43.7201,43.6754,43.6933,12200.0
2013-12-20 12:30:00,48.89,48.9,48.85,48.89,16400.0,43.7112,43.7201,43.6754,43.7112,16400.0
2013-12-20 12:35:00,48.88,48.92,48.88,48.91,14800.0,43.7023,43.738,43.7023,43.7291,14800.0
2013-12-20 12:40:00,48.91,48.92,48.89,48.9,8400.0,43.7291,43.738,43.7112,43.7201,8400.0
2013-12-20 12:45:00,48.9,48.95,48.88,48.93,8200.0,43.7201,43.7648,43.7023,43.747,8200.0
2013-12-20 12:50:00,48.95,48.96,48.93,48.96,9200.0,43.7648,43.7738,43.747,43.7738,9200.0
2013-12-20 12:55:00,48.95,49.0,48.95,48.98,37400.0,43.7648,43.8095,43.7648,43.7917,37400.0
2013-12-20 13:00:00,48.97,48.98,48.95,48.96,13800.0,43.7827,43.7917,43.7648,43.7738,13800.0
2013-12-20 13:05:00,48.96,48.96,48.93,48.95,13600.0,43.7738,43.7738,43.747,43.7648,13600.0
2013-12-20 13:10:00,48.94,48.96,48.94,48.94,17600.0,43.7559,43.7738,43.7559,43.7559,17600.0
2013-12-20 13:15:00,48.95,49.0,48.95,48.99,161400.0,43.7648,43.8095,43.7648,43.8006,161400.0
2013-12-20 13:20:00,49.0,49.0,48.98,49.0,51800.0,43.8095,43.8095,43.7917,43.8095,51800.0
2013-12-20 13:25:00,49.0,49.0,48.98,48.99,29000.0,43.8095,43.8095,43.7917,43.8006,29000.0
2013-12-20 13:30:00,48.99,49.01,48.99,49.01,103400.0,43.8006,43.8185,43.8006,43.8185,103400.0
2013-12-20 13:35:00,49.0,49.01,48.97,48.99,32000.0,43.8095,43.8185,43.7827,43.8006,32000.0
2013-12-20 13:40:00,48.99,48.99,48.97,48.98,10800.0,43.8006,43.8006,43.7827,43.7917,10800.0
2013-12-20 13:45:00,48.97,49.05,48.97,49.05,131200.0,43.7827,43.8542,43.7827,43.8542,131200.0
2013-12-20 13:50:00,49.05,49.05,49.0,49.02,22200.0,43.8542,43.8542,43.8095,43.8274,22200.0
2013-12-20 13:55:00,49.01,49.05,48.99,49.02,33800.0,43.8185,43.8542,43.8006,43.8274,33800.0
2013-12-20 14:00:00,49.04,49.05,48.99,49.01,35000.0,43.8453,43.8542,43.8006,43.8185,35000.0
2013-12-20 14:05:00,49.02,49.05,48.99,49.02,45200.0,43.8274,43.8542,43.8006,43.8274,45200.0
2013-12-20 14:10:00,49.04,49.04,48.99,49.01,29800.0,43.8453,43.8453,43.8006,43.8185,29800.0
2013-12-20 14:15:00,48.99,49.06,48.99,49.06,17400.0,43.8006,43.8632,43.8006,43.8632,17400.0
2013-12-20 14:20:00,49.06,49.06,49.01,49.05,22400.0,43.8632,43.8632,43.8185,43.8542,22400.0
2013-12-20 14:25:00,49.04,49.05,49.0,49.0,29600.0,43.8453,43.8542,43.8095,43.8095,29600.0
2013-12-20 14:30:00,49.02,49.08,49.01,49.07,39400.0,43.8274,43.8811,43.8185,43.8721,39400.0
2013-12-20 14:35:00,49.07,49.08,49.02,49.02,39400.0,43.8721,43.8811,43.8274,43.8274,39400.0
2013-12-20 14:40:00,49.03,49.08,49.02,49.07,47600.0,43.8364,43.8811,43.8274,43.8721,47600.0
2013-12-20 14:45:00,49.05,49.07,49.02,49.04,28200.0,43.8542,43.8721,43.8274,43.8453,28200.0
2013-12-20 14:50:00,49.05,49.07,49.01,49.01,22600.0,43.8542,43.8721,43.8185,43.8185,22600.0
2013-12-20 14:55:00,49.01,49.04,48.99,48.99,24600.0,43.8185,43.8453,43.8006,43.8006,24600.0
2013-12-20 15:00:00,48.99,49.0,48.94,48.95,28400.0,43.8006,43.8095,43.7559,43.7648,28400.0
2013-12-20 15:05:00,48.95,48.96,48.91,48.91,33600.0,43.7648,43.7738,43.7291,43.7291,33600.0
2013-12-20 15:10:00,48.9,48.93,48.87,48.93,41000.0,43.7201,43.747,43.6933,43.747,41000.0
2013-12-20 15:15:00,48.93,48.94,48.92,48.93,19400.0,43.747,43.7559,43.738,43.747,19400.0
2013-12-20 15:20:00,48.92,48.92,48.89,48.92,26400.0,43.738,43.738,43.7112,43.738,26400.0
2013-12-20 15:25:00,48.92,48.96,48.89,48.94,40600.0,43.738,43.7738,43.7112,43.7559,40600.0
2013-12-20 15:30:00,48.95,48.95,48.92,48.92,29800.0,43.7648,43.7648,43.738,43.738,29800.0
2013-12-20 15:35:00,48.92,48.94,48.88,48.92,94800.0,43.738,43.7559,43.7023,43.738,94800.0
2013-12-20 15:40:00,48.92,48.97,48.92,48.94,43600.0,43.738,43.7827,43.738,43.7559,43600.0
2013-12-20 15:45:00,48.94,49.01,48.94,48.99,78400.0,43.7559,43.8185,43.7559,43.8006,78400.0
2013-12-20 15:50:00,49.0,49.31,48.99,49.07,333800.0,43.8095,44.0867,43.8006,43.8721,333800.0
2013-12-20 15:55:00,49.08,49.09,48.99,49.09,498200.0,43.8811,43.89,43.8006,43.89,498200.0
2013-12-23 09:30:00,49.31,49.32,49.15,49.15,80600.0,44.0867,44.0956,43.9437,43.9437,80600.0
2013-12-23 09:35:00,49.08,49.14,48.61,48.95,132600.0,43.8811,43.9347,43.4609,43.7648,132600.0
2013-12-23 09:40:00,48.95,49.09,48.95,49.08,13000.0,43.7648,43.89,43.7648,43.8811,13000.0
2013-12-23 09:45:00,49.08,49.17,48.84,48.84,28400.0,43.8811,43.9615,43.6665,43.6665,28400.0
2013-12-23 09:50:00,48.84,48.94,48.74,48.94,50400.0,43.6665,43.7559,43.5771,43.7559,50400.0
2013-12-23 09:55:00,48.94,48.98,48.76,48.84,14400.0,43.7559,43.7917,43.595,43.6665,14400.0
2013-12-23 10:00:00,48.76,48.94,48.76,48.8,25400.0,43.595,43.7559,43.595,43.6307,25400.0
2013-12-23 10:05:00,48.83,48.89,48.77,48.84,18400.0,43.6576,43.7112,43.6039,43.6665,18400.0
2013-12-23 10:10:00,48.77,48.94,48.77,48.91,29000.0,43.6039,43.7559,43.6039,43.7291,29000.0
2013-12-23 10:15:00,48.93,48.98,48.82,48.91,34400.0,43.747,43.7917,43.6486,43.7291,34400.0
2013-12-23 10:20:00,48.87,49.07,48.87,49.05,20800.0,43.6933,43.8721,43.6933,43.8542,20800.0
2013-12-23 10:25:00,49.02,49.04,48.94,49.0,16600.0,43.8274,43.8453,43.7559,43.8095,16600.0
2013-12-23 10:30:00,49.05,49.05,48.93,48.99,34400.0,43.8542,43.8542,43.747,43.8006,34400.0
2013-12-23 10:35:00,48.95,48.96,48.89,48.94,20400.0,43.7648,43.7738,43.7112,43.7559,20400.0
2013-12-23 10:40:00,48.95,49.06,48.93,49.06,35200.0,43.7648,43.8632,43.747,43.8632,35200.0
2013-12-23 10:45:00,49.03,49.15,49.03,49.13,19000.0,43.8364,43.9437,43.8364,43.9258,19000.0
2013-12-23 10:50:00,49.14,49.16,49.11,49.13,14000.0,43.9347,43.9526,43.9079,43.9258,14000.0
2013-12-23 10:55:00,49.13,49.16,49.12,49.15,12000.0,43.9258,43.9526,43.9168,43.9437,12000.0
2013-12-23 11:00:00,49.15,49.16,49.08,49.1,20000.0,43.9437,43.9526,43.8811,43.899,20000.0
2013-12-23 11:05:00,49.08,49.1,49.04,49.06,23000.0,43.8811,43.899,43.8453,43.8632,23000.0
2013-12-23 11:10:00,49.06,49.06,49.02,49.05,20800.0,43.8632,43.8632,43.8274,43.8542,20800.0
2013-12-23 11:15:00,49.05,49.13,49.04,49.11,21600.0,43.8542,43.9258,43.8453,43.9079,21600.0
2013-12-23 11:20:00,49.11,49.19,49.11,49.15,19800.0,43.9079,43.9794,43.9079,43.9437,19800.0
2013-12-23 11:25:00,49.15,49.23,49.13,49.22,14600.0,43.9437,44.0152,43.9258,44.0062,14600.0
2013-12-23 11:30:00,49.23,49.23,49.17,49.18,43800.0,44.0152,44.0152,43.9615,43.9705,43800.0
2013-12-23 11:35:00,49.18,49.19,49.1,49.1,14800.0,43.9705,43.9794,43.899,43.899,14800.0
2013-12-23 11:40:00,49.11,49.13,49.1,49.1,11200.0,43.9079,43.9258,43.899,43.899,11200.0
2013-12-23 11:45:00,49.09,49.12,49.07,49.11,18000.0,43.89,43.9168,43.8721,43.9079,18000.0
2013-12-23 11:50:00,49.12,49.18,49.12,49.16,10600.0,43.9168,43.9705,43.9168,43.9526,10600.0
2013-12-23 11:55:00,49.16,49.16,49.09,49.12,13000.0,43.9526,43.9526,43.89,43.9168,13000.0
2013-12-23 12:00:00,49.12,49.13,49.09,49.11,13600.0,43.9168,43.9258,43.89,43.9079,13600.0
2013-12-23 12:05:00,49.1,49.12,49.08,49.1,12000.0,43.899,43.9168,43.8811,43.899,12000.0
2013-12-23 12:10:00,49.11,49.11,49.09,49.09,8600.0,43.9079,43.9079,43.89,43.89,8600.0
2013-12-23 12:15:00,49.1,49.13,49.1,49.1,7800.0,43.899,43.9258,43.899,43.899,7800.0
2013-12-23 12:20:00,49.1,49.12,49.08,49.12,6400.0,43.899,43.9168,43.8811,43.9168,6400.0
2013-12-23 12:25:00,49.11,49.15,49.09,49.1,10400.0,43.9079,43.9437,43.89,43.899,10400.0
2013-12-23 12:30:00,49.1,49.11,49.06,49.06,13000.0,43.899,43.9079,43.8632,43.8632,13000.0
2013-12-23 12:35:00,49.06,49.07,49.04,49.06,9000.0,43.8632,43.8721,43.8453,43.8632,9000.0
2013-12-23 12:40:00,49.06,49.08,49.04,49.06,7600.0,43.8632,43.8811,43.8453,43.8632,7600.0
2013-12-23 12:45:00,49.08,49.08,49.05,49.06,7800.0,43.8811,43.8811,43.8542,43.8632,7800.0
2013-12-23 12:50:00,49.07,49.1,49.06,49.07,6600.0,43.8721,43.899,43.8632,43.8721,6600.0
2013-12-23 12:55:00,49.06,49.07,48.98,48.98,32600.0,43.8632,43.8721,43.7917,43.7917,32600.0
2013-12-23 13:00:00,48.99,49.0,48.96,48.99,28400.0,43.8006,43.8095,43.7738,43.8006,28400.0
2013-12-23 13:05:00,48.99,49.02,48.97,49.02,10600.0,43.8006,43.8274,43.7827,43.8274,10600.0
2013-12-23 13:10:00,49.04,49.08,49.03,49.07,13000.0,43.8453,43.8811,43.8364,43.8721,13000.0
2013-12-23 13:15:00,49.06,49.08,49.05,49.06,6600.0,43.8632,43.8811,43.8542,43.8632,6600.0
2013-12-23 13:20:00,49.06,49.1,49.05,49.1,16800.0,43.8632,43.899,43.8542,43.899,16800.0
2013-12-23 13:25:00,49.1,49.1,49.08,49.1,7400.0,43.899,43.899,43.8811,43.899,7400.0
2013-12-23 13:30:00,49.1,49.14,49.1,49.13,12600.0,43.899,43.9347,43.899,43.9258,12600.0
2013-12-23 13:35:00,49.13,49.13,49.07,49.08,11800.0,43.9258,43.9258,43.8721,43.8811,11800.0
2013-12-23 13:40:00,49.09,49.09,49.05,49.06,12400.0,43.89,43.89,43.8542,43.8632,12400.0
2013-12-23 13:45:00,49.06,49.06,48.99,49.02,18600.0,43.8632,43.8632,43.8006,43.8274,18600.0
2013-12-23 13:50:00,49.0,49.02,48.99,49.0,19400.0,43.8095,43.8274,43.8006,43.8095,19400.0
2013-12-23 13:55:00,49.01,49.08,49.0,49.08,54800.0,43.8185,43.8811,43.8095,43.8811,54800.0
2013-12-23 14:00:00,49.08,49.11,49.07,49.1,18400.0,43.8811,43.9079,43.8721,43.899,18400.0
2013-12-23 14:05:00,49.09,49.11,49.02,49.1,42200.0,43.89,43.9079,43.8274,43.899,42200.0
2013-12-23 14:10:00,49.1,49.13,49.08,49.1,14400.0,43.899,43.9258,43.8811,43.899,14400.0
2013-12-23 14:15:00,49.1,49.16,49.08,49.11,18800.0,43.899,43.9526,43.8811,43.9079,18800.0
2013-12-23 14:20:00,49.11,49.19,49.11,49.17,30800.0,43.9079,43.9794,43.9079,43.9615,30800.0
2013-12-23 14:25:00,49.17,49.2,49.1,49.1,21600.0,43.9615,43.9884,43.899,43.899,21600.0
2013-12-23 14:30:00,49.1,49.13,49.09,49.12,14800.0,43.899,43.9258,43.89,43.9168,14800.0
2013-12-23 14:35:00,49.11,49.16,49.09,49.15,19400.0,43.9079,43.9526,43.89,43.9437,19400.0
2013-12-23 14:40:00,49.15,49.15,49.1,49.13,18600.0,43.9437,43.9437,43.899,43.9258,18600.0
2013-12-23 14:45:00,49.15,49.17,49.13,49.17,12000.0,43.9437,43.9615,43.9258,43.9615,12000.0
2013-12-23 14:50:00,49.17,49.17,49.13,49.13,16000.0,43.9615,43.9615,43.9258,43.9258,16000.0
2013-12-23 14:55:00,49.14,49.17,49.13,49.14,17800.0,43.9347,43.9615,43.9258,43.9347,17800.0
2013-12-23 15:00:00,49.15,49.18,49.13,49.16,21800.0,43.9437,43.9705,43.9258,43.9526,21800.0
2013-12-23 15:05:00,49.16,49.17,49.12,49.13,21200.0,43.9526,43.9615,43.9168,43.9258,21200.0
2013-12-23 15:10:00,49.13,49.16,49.13,49.14,18000.0,43.9258,43.9526,43.9258,43.9347,18000.0
2013-12-23 15:15:00,49.14,49.19,49.12,49.18,33600.0,43.9347,43.9794,43.9168,43.9705,33600.0
2013-12-23 15:20:00,49.17,49.2,49.15,49.19,30200.0,43.9615,43.9884,43.9437,43.9794,30200.0
2013-12-23 15:25:00,49.19,49.23,49.17,49.23,23800.0,43.9794,44.0152,43.9615,44.0152,23800.0
2013-12-23 15:30:00,49.23,49.24,49.21,49.23,26000.0,44.0152,44.0241,43.9973,44.0152,26000.0
2013-12-23 15:35:00,49.22,49.25,49.19,49.24,72800.0,44.0062,44.0331,43.9794,44.0241,72800.0
2013-12-23 15:40:00,49.24,49.26,49.22,49.24,25200.0,44.0241,44.042,44.0062,44.0241,25200.0
2013-12-23 15:45:00,49.24,49.24,49.16,49.19,63800.0,44.0241,44.0241,43.9526,43.9794,63800.0
2013-12-23 15:50:00,49.19,49.27,49.18,49.27,67400.0,43.9794,44.0509,43.9705,44.0509,67400.0
2013-12-23 15:55:00,49.27,49.33,49.24,49.32,160200.0,44.0509,44.1046,44.0241,44.0956,160200.0
2013-12-24 09:30:00,49.32,49.37,49.1,49.19,48600.0,44.0956,44.1404,43.899,43.9794,48600.0
2013-12-24 09:35:00,49.1,49.26,49.1,49.12,35600.0,43.899,44.042,43.899,43.9168,35600.0
2013-12-24 09:40:00,49.12,49.16,49.02,49.04,31400.0,43.9168,43.9526,43.8274,43.8453,31400.0
2013-12-24 09:45:00,49.04,49.19,49.04,49.11,17800.0,43.8453,43.9794,43.8453,43.9079,17800.0
2013-12-24 09:50:00,49.11,49.26,49.11,49.26,8200.0,43.9079,44.042,43.9079,44.042,8200.0
2013-12-24 09:55:00,49.26,49.3,49.22,49.22,14400.0,44.042,44.0778,44.0062,44.0062,14400.0
2013-12-24 10:00:00,49.24,49.26,49.16,49.18,44000.0,44.0241,44.042,43.9526,43.9705,44000.0
2013-12-24 10:05:00,49.18,49.19,49.05,49.05,40400.0,43.9705,43.9794,43.8542,43.8542,40400.0
2013-12-24 10:10:00,49.05,49.09,49.02,49.08,37400.0,43.8542,43.89,43.8274,43.8811,37400.0
2013-12-24 10:15:00,49.07,49.14,49.07,49.1,19600.0,43.8721,43.9347,43.8721,43.899,19600.0
2013-12-24 10:20:00,49.1,49.16,49.08,49.13,20600.0,43.899,43.9526,43.8811,43.9258,20600.0
2013-12-24 10:25:00,49.13,49.2,49.13,49.2,5600.0,43.9258,43.9884,43.9258,43.9884,5600.0
2013-12-24 10:30:00,49.2,49.23,49.17,49.2,14800.0,43.9884,44.0152,43.9615,43.9884,14800.0
2013-12-24 10:35:00,49.19,49.28,49.19,49.27,14000.0,43.9794,44.0599,43.9794,44.0509,14000.0
2013-12-24 10:40:00,49.27,49.3,49.26,49.3,7000.0,44.0509,44.0778,44.042,44.0778,7000.0
2013-12-24 10:45:00,49.3,49.31,49.26,49.26,7400.0,44.0778,44.0867,44.042,44.042,7400.0
2013-12-24 10:50:00,49.25,49.31,49.24,49.29,16200.0,44.0331,44.0867,44.0241,44.0688,16200.0
2013-12-24 10:55:00,49.31,49.31,49.28,49.31,12600.0,44.0867,44.0867,44.0599,44.0867,12600.0
2013-12-24 11:00:00,49.31,49.37,49.3,49.35,19400.0,44.0867,44.1404,44.0778,44.1225,19400.0
2013-12-24 11:05:00,49.34,49.38,49.34,49.35,13200.0,44.1135,44.1493,44.1135,44.1225,13200.0
2013-12-24 11:10:00,49.37,49.38,49.31,49.33,11400.0,44.1404,44.1493,44.0867,44.1046,11400.0
2013-12-24 11:15:00,49.3,49.32,49.27,49.29,17200.0,44.0778,44.0956,44.0509,44.0688,17200.0
2013-12-24 11:20:00,49.27,49.35,49.26,49.35,15600.0,44.0509,44.1225,44.042,44.1225,15600.0
2013-12-24 11:25:00,49.35,49.45,49.34,49.44,26800.0,44.1225,44.2119,44.1135,44.2029,26800.0
2013-12-24 11:30:00,49.45,49.47,49.41,49.41,11200.0,44.2119,44.2298,44.1761,44.1761,11200.0
2013-12-24 11:35:00,49.42,49.42,49.38,49.38,16200.0,44.1851,44.1851,44.1493,44.1493,16200.0
2013-12-24 11:40:00,49.4,49.4,49.32,49.32,18000.0,44.1672,44.1672,44.0956,44.0956,18000.0
2013-12-24 11:45:00,49.34,49.34,49.27,49.29,14000.0,44.1135,44.1135,44.0509,44.0688,14000.0
2013-12-24 11:50:00,49.28,49.29,49.23,49.23,14800.0,44.0599,44.0688,44.0152,44.0152,14800.0
2013-12-24 11:55:00,49.23,49.27,49.22,49.25,20600.0,44.0152,44.0509,44.0062,44.0331,20600.0
2013-12-24 12:00:00,49.27,49.32,49.24,49.32,18000.0,44.0509,44.0956,44.0241,44.0956,18000.0
2013-12-24 12:05:00,49.33,49.37,49.32,49.36,15400.0,44.1046,44.1404,44.0956,44.1314,15400.0
2013-12-24 12:10:00,49.34,49.38,49.32,49.34,27000.0,44.1135,44.1493,44.0956,44.1135,27000.0
2013-12-24 12:15:00,49.37,49.37,49.27,49.34,24200.0,44.1404,44.1404,44.0509,44.1135,24200.0
2013-12-24 12:20:00,49.32,49.37,49.31,49.35,12400.0,44.0956,44.1404,44.0867,44.1225,12400.0
2013-12-24 12:25:00,49.35,49.35,49.29,49.29,22000.0,44.1225,44.1225,44.0688,44.0688,22000.0
2013-12-24 12:30:00,49.27,49.33,49.27,49.33,14200.0,44.0509,44.1046,44.0509,44.1046,14200.0
2013-12-24 12:35:00,49.32,49.32,49.26,49.27,33800.0,44.0956,44.0956,44.042,44.0509,33800.0
2013-12-24 12:40:00,49.28,49.3,49.27,49.3,22800.0,44.0599,44.0778,44.0509,44.0778,22800.0
2013-12-24 12:45:00,49.29,49.33,49.29,49.31,22200.0,44.0688,44.1046,44.0688,44.0867,22200.0
2013-12-24 12:50:00,49.32,49.38,49.31,49.38,29800.0,44.0956,44.1493,44.0867,44.1493,29800.0
2013-12-24 12:55:00,49.37,49.44,49.35,49.4,62600.0,44.1404,44.2029,44.1225,44.1672,62600.0
2013-12-26 09:30:00,49.31,49.47,49.08,49.13,61800.0,44.0867,44.2298,43.8811,43.9258,61800.0
2013-12-26 09:35:00,49.19,49.24,49.13,49.19,41400.0,43.9794,44.0241,43.9258,43.9794,41400.0
2013-12-26 09:40:00,49.18,49.26,49.16,49.19,30400.0,43.9705,44.042,43.9526,43.9794,30400.0
2013-12-26 09:45:00,49.23,49.29,49.18,49.22,34000.0,44.0152,44.0688,43.9705,44.0062,34000.0
2013-12-26 09:50:00,49.24,49.29,49.17,49.2,27600.0,44.0241,44.0688,43.9615,43.9884,27600.0
2013-12-26 09:55:00,49.2,49.28,49.17,49.2,19000.0,43.9884,44.0599,43.9615,43.9884,19000.0
2013-12-26 10:00:00,49.17,49.27,49.17,49.27,20200.0,43.9615,44.0509,43.9615,44.0509,20200.0
2013-12-26 10:05:00,49.24,49.32,49.22,49.32,32200.0,44.0241,44.0956,44.0062,44.0956,32200.0
2013-12-26 10:10:00,49.3,49.38,49.3,49.35,11800.0,44.0778,44.1493,44.0778,44.1225,11800.0
2013-12-26 10:15:00,49.38,49.45,49.35,49.37,25800.0,44.1493,44.2119,44.1225,44.1404,25800.0
2013-12-26 10:20:00,49.37,49.44,49.37,49.41,10600.0,44.1404,44.2029,44.1404,44.1761,10600.0
2013-12-26 10:25:00,49.44,49.48,49.42,49.47,34600.0,44.2029,44.2387,44.1851,44.2298,34600.0
2013-12-26 10:30:00,49.48,49.49,49.37,49.37,25600.0,44.2387,44.2476,44.1404,44.1404,25600.0
2013-12-26 10:35:00,49.37,49.45,49.37,49.45,14000.0,44.1404,44.2119,44.1404,44.2119,14000.0
2013-12-26 10:40:00,49.44,49.44,49.39,49.43,12600.0,44.2029,44.2029,44.1582,44.194,12600.0
2013-12-26 10:45:00,49.4,49.43,49.36,49.37,16400.0,44.1672,44.194,44.1314,44.1404,16400.0
2013-12-26 10:50:00,49.36,49.41,49.35,49.41,16800.0,44.1314,44.1761,44.1225,44.1761,16800.0
2013-12-26 10:55:00,49.38,49.48,49.37,49.43,43400.0,44.1493,44.2387,44.1404,44.194,43400.0
2013-12-26 11:00:00,49.45,49.5,49.45,49.5,10600.0,44.2119,44.2566,44.2119,44.2566,10600.0
2013-12-26 11:05:00,49.5,49.5,49.47,49.49,12000.0,44.2566,44.2566,44.2298,44.2476,12000.0
2013-12-26 11:10:00,49.49,49.49,49.45,49.45,9400.0,44.2476,44.2476,44.2119,44.2119,9400.0
2013-12-26 11:15:00,49.46,49.46,49.43,49.45,20200.0,44.2208,44.2208,44.194,44.2119,20200.0
2013-12-26 11:20:00,49.45,49.46,49.43,49.44,8000.0,44.2119,44.2208,44.194,44.2029,8000.0
2013-12-26 11:25:00,49.44,49.47,49.44,49.47,11800.0,44.2029,44.2298,44.2029,44.2298,11800.0
2013-12-26 11:30:00,49.47,49.5,49.46,49.49,13400.0,44.2298,44.2566,44.2208,44.2476,13400.0
2013-12-26 11:35:00,49.5,49.55,49.47,49.48,21200.0,44.2566,44.3013,44.2298,44.2387,21200.0
2013-12-26 11:40:00,49.47,49.49,49.44,49.44,12800.0,44.2298,44.2476,44.2029,44.2029,12800.0
2013-12-26 11:45:00,49.44,49.45,49.42,49.43,10600.0,44.2029,44.2119,44.1851,44.194,10600.0
2013-12-26 11:50:00,49.44,49.52,49.44,49.49,11000.0,44.2029,44.2745,44.2029,44.2476,11000.0
2013-12-26 11:55:00,49.49,49.5,49.49,49.49,8200.0,44.2476,44.2566,44.2476,44.2476,8200.0
2013-12-26 12:00:00,49.49,49.5,49.47,49.47,5800.0,44.2476,44.2566,44.2298,44.2298,5800.0
2013-12-26 12:05:00,49.47,49.52,49.46,49.51,11600.0,44.2298,44.2745,44.2208,44.2655,11600.0
2013-12-26 12:10:00,49.51,49.52,49.48,49.49,8800.0,44.2655,44.2745,44.2387,44.2476,8800.0
2013-12-26 12:15:00,49.48,49.49,49.45,49.46,11800.0,44.2387,44.2476,44.2119,44.2208,11800.0
2013-12-26 12:20:00,49.46,49.51,49.46,49.5,11800.0,44.2208,44.2655,44.2208,44.2566,11800.0
2013-12-26 12:25:00,49.49,49.49,49.47,49.48,4200.0,44.2476,44.2476,44.2298,44.2387,4200.0
2013-12-26 12:30:00,49.49,49.55,49.49,49.55,13000.0,44.2476,44.3013,44.2476,44.3013,13000.0
2013-12-26 12:35:00,49.53,49.58,49.52,49.56,13600.0,44.2834,44.3281,44.2745,44.3102,13600.0
2013-12-26 12:40:00,49.56,49.6,49.54,49.6,17200.0,44.3102,44.346,44.2923,44.346,17200.0
2013-12-26 12:45:00,49.6,49.62,49.58,49.6,4400.0,44.346,44.3639,44.3281,44.346,4400.0
2013-12-26 12:50:00,49.6,49.6,49.57,49.58,9800.0,44.346,44.346,44.3192,44.3281,9800.0
2013-12-26 12:55:00,49.58,49.58,49.56,49.56,7400.0,44.3281,44.3281,44.3102,44.3102,7400.0
2013-12-26 13:00:00,49.56,49.57,49.53,49.55,15400.0,44.3102,44.3192,44.2834,44.3013,15400.0
2013-12-26 13:05:00,49.55,49.57,49.53,49.57,32600.0,44.3013,44.3192,44.2834,44.3192,32600.0
2013-12-26 13:10:00,49.56,49.63,49.56,49.63,10200.0,44.3102,44.3728,44.3102,44.3728,10200.0
2013-12-26 13:15:00,49.62,49.67,49.62,49.66,12600.0,44.3639,44.4086,44.3639,44.3996,12600.0
2013-12-26 13:20:00,49.65,49.66,49.62,49.62,5600.0,44.3907,44.3996,44.3639,44.3639,5600.0
2013-12-26 13:25:00,49.62,49.66,49.6,49.66,9200.0,44.3639,44.3996,44.346,44.3996,9200.0
2013-12-26 13:30:00,49.65,49.67,49.63,49.67,9200.0,44.3907,44.4086,44.3728,44.4086,9200.0
2013-12-26 13:35:00,49.67,49.69,49.63,49.65,9400.0,44.4086,44.4265,44.3728,44.3907,9400.0
2013-12-26 13:40:00,49.65,49.65,49.6,49.6,14600.0,44.3907,44.3907,44.346,44.346,14600.0
2013-12-26 13:45:00,49.61,49.63,49.58,49.63,6600.0,44.3549,44.3728,44.3281,44.3728,6600.0
2013-12-26 13:50:00,49.63,49.65,49.63,49.65,6800.0,44.3728,44.3907,44.3728,44.3907,6800.0
2013-12-26 13:55:00,49.63,49.71,49.63,49.71,12000.0,44.3728,44.4443,44.3728,44.4443,12000.0
2013-12-26 14:00:00,49.7,49.71,49.62,49.63,14000.0,44.4354,44.4443,44.3639,44.3728,14000.0
2013-12-26 14:05:00,49.63,49.65,49.62,49.65,7400.0,44.3728,44.3907,44.3639,44.3907,7400.0
2013-12-26 14:10:00,49.63,49.69,49.63,49.68,50600.0,44.3728,44.4265,44.3728,44.4175,50600.0
2013-12-26 14:15:00,49.68,49.68,49.65,49.66,11200.0,44.4175,44.4175,44.3907,44.3996,11200.0
2013-12-26 14:20:00,49.66,49.68,49.66,49.67,11800.0,44.3996,44.4175,44.3996,44.4086,11800.0
2013-12-26 14:25:00,49.66,49.7,49.65,49.69,10000.0,44.3996,44.4354,44.3907,44.4265,10000.0
2013-12-26 14:30:00,49.7,49.7,49.65,49.67,9800.0,44.4354,44.4354,44.3907,44.4086,9800.0
2013-12-26 14:35:00,49.66,49.68,49.65,49.65,13000.0,44.3996,44.4175,44.3907,44.3907,13000.0
2013-12-26 14:40:00,49.65,49.7,49.64,49.68,37600.0,44.3907,44.4354,44.3818,44.4175,37600.0
2013-12-26 14:45:00,49.68,49.72,49.66,49.72,31800.0,44.4175,44.4533,44.3996,44.4533,31800.0
2013-12-26 14:50:00,49.71,49.76,49.71,49.73,21200.0,44.4443,44.489,44.4443,44.4622,21200.0
2013-12-26 14:55:00,49.71,49.76,49.7,49.74,10600.0,44.4443,44.489,44.4354,44.4712,10600.0
2013-12-26 15:00:00,49.74,49.76,49.73,49.73,19600.0,44.4712,44.489,44.4622,44.4622,19600.0
2013-12-26 15:05:00,49.72,49.76,49.71,49.75,21600.0,44.4533,44.489,44.4443,44.4801,21600.0
2013-12-26 15:10:00,49.74,49.76,49.73,49.76,17000.0,44.4712,44.489,44.4622,44.489,17000.0
2013-12-26 15:15:00,49.76,49.79,49.76,49.76,23200.0,44.489,44.5159,44.489,44.489,23200.0
2013-12-26 15:20:00,49.77,49.77,49.75,49.75,7800.0,44.498,44.498,44.4801,44.4801,7800.0
2013-12-26 15:25:00,49.76,49.79,49.74,49.79,21200.0,44.489,44.5159,44.4712,44.5159,21200.0
2013-12-26 15:30:00,49.79,49.82,49.77,49.8,29200.0,44.5159,44.5427,44.498,44.5248,29200.0
2013-12-26 15:35:00,49.8,49.81,49.75,49.81,84800.0,44.5248,44.5337,44.4801,44.5337,84800.0
2013-12-26 15:40:00,49.81,49.81,49.78,49.8,40000.0,44.5337,44.5337,44.5069,44.5248,40000.0
2013-12-26 15:45:00,49.79,49.8,49.74,49.74,39800.0,44.5159,44.5248,44.4712,44.4712,39800.0
2013-12-26 15:50:00,49.74,49.75,49.7,49.72,60400.0,44.4712,44.4801,44.4354,44.4533,60400.0
2013-12-26 15:55:00,49.72,49.74,49.7,49.72,119000.0,44.4533,44.4712,44.4354,44.4533,119000.0
2013-12-27 09:30:00,49.76,49.8,49.54,49.54,64800.0,44.489,44.5248,44.2923,44.2923,64800.0
2013-12-27 09:35:00,49.54,49.61,49.41,49.46,48000.0,44.2923,44.3549,44.1761,44.2208,48000.0
2013-12-27 09:40:00,49.46,49.63,49.46,49.63,14800.0,44.2208,44.3728,44.2208,44.3728,14800.0
2013-12-27 09:45:00,49.6,49.63,49.54,49.54,23400.0,44.346,44.3728,44.2923,44.2923,23400.0
2013-12-27 09:50:00,49.52,49.67,49.52,49.67,20000.0,44.2745,44.4086,44.2745,44.4086,20000.0
2013-12-27 09:55:00,49.66,49.68,49.6,49.65,13000.0,44.3996,44.4175,44.346,44.3907,13000.0
2013-12-27 10:00:00,49.6,49.7,49.6,49.67,16800.0,44.346,44.4354,44.346,44.4086,16800.0
2013-12-27 10:05:00,49.69,49.78,49.69,49.78,18800.0,44.4265,44.5069,44.4265,44.5069,18800.0
2013-12-27 10:10:00,49.76,49.79,49.75,49.77,16400.0,44.489,44.5159,44.4801,44.498,16400.0
2013-12-27 10:15:00,49.78,49.79,49.75,49.79,9000.0,44.5069,44.5159,44.4801,44.5159,9000.0
2013-12-27 10:20:00,49.8,49.8,49.73,49.76,31200.0,44.5248,44.5248,44.4622,44.489,31200.0
2013-12-27 10:25:00,49.76,49.76,49.67,49.75,37400.0,44.489,44.489,44.4086,44.4801,37400.0
2013-12-27 10:30:00,49.74,49.75,49.6,49.62,32400.0,44.4712,44.4801,44.346,44.3639,32400.0
2013-12-27 10:35:00,49.62,49.62,49.59,49.62,6200.0,44.3639,44.3639,44.337,44.3639,6200.0
2013-12-27 10:40:00,49.63,49.63,49.55,49.63,16400.0,44.3728,44.3728,44.3013,44.3728,16400.0
2013-12-27 10:45:00,49.61,49.67,49.56,49.6,10800.0,44.3549,44.4086,44.3102,44.346,10800.0
2013-12-27 10:50:00,49.58,49.63,49.56,49.56,7800.0,44.3281,44.3728,44.3102,44.3102,7800.0
2013-12-27 10:55:00,49.59,49.59,49.54,49.54,3800.0,44.337,44.337,44.2923,44.2923,3800.0
2013-12-27 11:00:00,49.54,49.63,49.53,49.6,11200.0,44.2923,44.3728,44.2834,44.346,11200.0
2013-12-27 11:05:00,49.59,49.65,49.54,49.65,23200.0,44.337,44.3907,44.2923,44.3907,23200.0
2013-12-27 11:10:00,49.65,49.69,49.63,49.69,5200.0,44.3907,44.4265,44.3728,44.4265,5200.0
2013-12-27 11:15:00,49.69,49.74,49.66,49.74,10600.0,44.4265,44.4712,44.3996,44.4712,10600.0
2013-12-27 11:20:00,49.72,49.76,49.67,49.71,47200.0,44.4533,44.489,44.4086,44.4443,47200.0
2013-12-27 11:25:00,49.69,49.71,49.6,49.7,35400.0,44.4265,44.4443,44.346,44.4354,35400.0
2013-12-27 11:30:00,49.74,49.8,49.74,49.8,9200.0,44.4712,44.5248,44.4712,44.5248,9200.0
2013-12-27 11:35:00,49.8,49.8,49.68,49.68,9600.0,44.5248,44.5248,44.4175,44.4175,9600.0
2013-12-27 11:40:00,49.69,49.72,49.66,49.68,10000.0,44.4265,44.4533,44.3996,44.4175,10000.0
2013-12-27 11:45:00,49.68,49.71,49.68,49.7,3200.0,44.4175,44.4443,44.4175,44.4354,3200.0
2013-12-27 11:50:00,49.71,49.72,49.68,49.71,6200.0,44.4443,44.4533,44.4175,44.4443,6200.0
2013-12-27 11:55:00,49.68,49.7,49.67,49.7,4400.0,44.4175,44.4354,44.4086,44.4354,4400.0
2013-12-27 12:00:00,49.69,49.72,49.65,49.69,51200.0,44.4265,44.4533,44.3907,44.4265,51200.0
2013-12-27 12:05:00,49.68,49.7,49.64,49.7,15600.0,44.4175,44.4354,44.3818,44.4354,15600.0
2013-12-27 12:10:00,49.69,49.7,49.66,49.69,6400.0,44.4265,44.4354,44.3996,44.4265,6400.0
2013-12-27 12:15:00,49.67,49.67,49.64,49.64,4000.0,44.4086,44.4086,44.3818,44.3818,4000.0
2013-12-27 12:20:00,49.66,49.68,49.63,49.68,16200.0,44.3996,44.4175,44.3728,44.4175,16200.0
2013-12-27 12:25:00,49.67,49.69,49.65,49.65,9800.0,44.4086,44.4265,44.3907,44.3907,9800.0
2013-12-27 12:30:00,49.66,49.67,49.64,49.65,2800.0,44.3996,44.4086,44.3818,44.3907,2800.0
2013-12-27 12:35:00,49.66,49.67,49.6,49.6,46200.0,44.3996,44.4086,44.346,44.346,46200.0
2013-12-27 12:40:00,49.6,49.67,49.6,49.65,10600.0,44.346,44.4086,44.346,44.3907,10600.0
2013-12-27 12:45:00,49.63,49.64,49.57,49.63,34200.0,44.3728,44.3818,44.3192,44.3728,34200.0
2013-12-27 12:50:00,49.63,49.66,49.63,49.64,62000.0,44.3728,44.3996,44.3728,44.3818,62000.0
2013-12-27 12:55:00,49.65,49.65,49.61,49.61,55400.0,44.3907,44.3907,44.3549,44.3549,55400.0
2013-12-27 13:00:00,49.61,49.66,49.6,49.61,73600.0,44.3549,44.3996,44.346,44.3549,73600.0
2013-12-27 13:05:00,49.62,49.66,49.6,49.65,35600.0,44.3639,44.3996,44.346,44.3907,35600.0
2013-12-27 13:10:00,49.65,49.65,49.58,49.59,42800.0,44.3907,44.3907,44.3281,44.337,42800.0
2013-12-27 13:15:00,49.59,49.62,49.56,49.57,33200.0,44.337,44.3639,44.3102,44.3192,33200.0
2013-12-27 13:20:00,49.57,49.6,49.57,49.59,7200.0,44.3192,44.346,44.3192,44.337,7200.0
2013-12-27 13:25:00,49.59,49.6,49.58,49.59,7800.0,44.337,44.346,44.3281,44.337,7800.0
2013-12-27 13:30:00,49.59,49.6,49.56,49.56,9800.0,44.337,44.346,44.3102,44.3102,9800.0
2013-12-27 13:35:00,49.57,49.6,49.55,49.55,11000.0,44.3192,44.346,44.3013,44.3013,11000.0
2013-12-27 13:40:00,49.56,49.56,49.5,49.51,26000.0,44.3102,44.3102,44.2566,44.2655,26000.0
2013-12-27 13:45:00,49.5,49.5,49.47,49.48,19200.0,44.2566,44.2566,44.2298,44.2387,19200.0
2013-12-27 13:50:00,49.49,49.52,49.48,49.48,10800.0,44.2476,44.2745,44.2387,44.2387,10800.0
2013-12-27 13:55:00,49.49,49.52,49.49,49.49,7800.0,44.2476,44.2745,44.2476,44.2476,7800.0
2013-12-27 14:00:00,49.48,49.5,49.44,49.45,13400.0,44.2387,44.2566,44.2029,44.2119,13400.0
2013-12-27 14:05:00,49.44,49.49,49.44,49.48,15400.0,44.2029,44.2476,44.2029,44.2387,15400.0
2013-12-27 14:10:00,49.48,49.51,49.46,49.46,10800.0,44.2387,44.2655,44.2208,44.2208,10800.0
2013-12-27 14:15:00,49.46,49.49,49.43,49.49,17200.0,44.2208,44.2476,44.194,44.2476,17200.0
2013-12-27 14:20:00,49.49,49.51,49.49,49.49,15800.0,44.2476,44.2655,44.2476,44.2476,15800.0
2013-12-27 14:25:00,49.5,49.52,49.49,49.52,17800.0,44.2566,44.2745,44.2476,44.2745,17800.0
2013-12-27 14:30:00,49.5,49.52,49.49,49.5,10800.0,44.2566,44.2745,44.2476,44.2566,10800.0
2013-12-27 14:35:00,49.52,49.52,49.49,49.49,9600.0,44.2745,44.2745,44.2476,44.2476,9600.0
2013-12-27 14:40:00,49.49,49.52,49.47,49.52,12800.0,44.2476,44.2745,44.2298,44.2745,12800.0
2013-12-27 14:45:00,49.51,49.54,49.51,49.52,12600.0,44.2655,44.2923,44.2655,44.2745,12600.0
2013-12-27 14:50:00,49.52,49.54,49.51,49.51,12000.0,44.2745,44.2923,44.2655,44.2655,12000.0
2013-12-27 14:55:00,49.51,49.52,49.48,49.49,12200.0,44.2655,44.2745,44.2387,44.2476,12200.0
2013-12-27 15:00:00,49.49,49.5,49.48,49.5,12400.0,44.2476,44.2566,44.2387,44.2566,12400.0
2013-12-27 15:05:00,49.5,49.5,49.48,49.49,11200.0,44.2566,44.2566,44.2387,44.2476,11200.0
2013-12-27 15:10:00,49.49,49.51,49.49,49.51,10400.0,44.2476,44.2655,44.2476,44.2655,10400.0
2013-12-27 15:15:00,49.5,49.54,49.49,49.54,17400.0,44.2566,44.2923,44.2476,44.2923,17400.0
2013-12-27 15:20:00,49.54,49.57,49.54,49.55,20400.0,44.2923,44.3192,44.2923,44.3013,20400.0
2013-12-27 15:25:00,49.55,49.55,49.54,49.55,13600.0,44.3013,44.3013,44.2923,44.3013,13600.0
2013-12-27 15:30:00,49.56,49.58,49.55,49.57,20400.0,44.3102,44.3281,44.3013,44.3192,20400.0
2013-12-27 15:35:00,49.57,49.58,49.56,49.56,18400.0,44.3192,44.3281,44.3102,44.3102,18400.0
2013-12-27 15:40:00,49.55,49.55,49.53,49.53,21200.0,44.3013,44.3013,44.2834,44.2834,21200.0
2013-12-27 15:45:00,49.53,49.56,49.53,49.56,31800.0,44.2834,44.3102,44.2834,44.3102,31800.0
2013-12-27 15:50:00,49.55,49.57,49.54,49.57,44200.0,44.3013,44.3192,44.2923,44.3192,44200.0
2013-12-27 15:55:00,49.56,49.58,49.52,49.58,114800.0,44.3102,44.3281,44.2745,44.3281,114800.0
2013-12-30 09:30:00,49.82,49.85,49.47,49.47,79800.0,44.5427,44.5695,44.2298,44.2298,79800.0
2013-12-30 09:35:00,49.47,49.58,49.29,49.37,64000.0,44.2298,44.3281,44.0688,44.1404,64000.0
2013-12-30 09:40:00,49.38,49.59,49.3,49.59,43000.0,44.1493,44.337,44.0778,44.337,43000.0
2013-12-30 09:45:00,49.64,49.71,49.56,49.65,72000.0,44.3818,44.4443,44.3102,44.3907,72000.0
2013-12-30 09:50:00,49.66,49.84,49.66,49.82,49800.0,44.3996,44.5606,44.3996,44.5427,49800.0
2013-12-30 09:55:00,49.85,49.92,49.74,49.77,56800.0,44.5695,44.6321,44.4712,44.498,56800.0
2013-12-30 10:00:00,49.77,49.82,49.71,49.8,88400.0,44.498,44.5427,44.4443,44.5248,88400.0
2013-12-30 10:05:00,49.81,49.86,49.75,49.77,42000.0,44.5337,44.5784,44.4801,44.498,42000.0
2013-12-30 10:10:00,49.75,49.77,49.72,49.72,27400.0,44.4801,44.498,44.4533,44.4533,27400.0
2013-12-30 10:15:00,49.74,49.77,49.71,49.71,45600.0,44.4712,44.498,44.4443,44.4443,45600.0
2013-12-30 10:20:00,49.72,49.76,49.68,49.76,29200.0,44.4533,44.489,44.4175,44.489,29200.0
2013-12-30 10:25:00,49.75,49.79,49.73,49.79,14000.0,44.4801,44.5159,44.4622,44.5159,14000.0
2013-12-30 10:30:00,49.8,49.91,49.74,49.88,57800.0,44.5248,44.6232,44.4712,44.5963,57800.0
2013-12-30 10:35:00,49.88,49.92,49.85,49.85,56600.0,44.5963,44.6321,44.5695,44.5695,56600.0
2013-12-30 10:40:00,49.87,49.92,49.85,49.9,52600.0,44.5874,44.6321,44.5695,44.6142,52600.0
2013-12-30 10:45:00,49.9,49.93,49.88,49.89,36800.0,44.6142,44.641,44.5963,44.6053,36800.0
2013-12-30 10:50:00,49.89,49.92,49.88,49.9,34400.0,44.6053,44.6321,44.5963,44.6142,34400.0
2013-12-30 10:55:00,49.91,49.92,49.88,49.9,11000.0,44.6232,44.6321,44.5963,44.6142,11000.0
2013-12-30 11:00:00,49.88,49.96,49.85,49.96,22200.0,44.5963,44.6679,44.5695,44.6679,22200.0
2013-12-30 11:05:00,49.96,49.99,49.95,49.95,25600.0,44.6679,44.6947,44.6589,44.6589,25600.0
2013-12-30 11:10:00,49.95,50.02,49.94,49.99,42000.0,44.6589,44.7215,44.65,44.6947,42000.0
2013-12-30 11:15:00,49.99,50.08,49.99,50.02,51000.0,44.6947,44.7751,44.6947,44.7215,51000.0
2013-12-30 11:20:00,50.02,50.12,50.02,50.1,30600.0,44.7215,44.8109,44.7215,44.793,30600.0
2013-12-30 11:25:00,50.1,50.12,50.02,50.02,27200.0,44.793,44.8109,44.7215,44.7215,27200.0
2013-12-30 11:30:00,50.04,50.06,49.99,50.02,11600.0,44.7394,44.7573,44.6947,44.7215,11600.0
2013-12-30 11:35:00,49.99,50.02,49.96,49.98,21200.0,44.6947,44.7215,44.6679,44.6857,21200.0
2013-12-30 11:40:00,49.98,49.99,49.96,49.98,18000.0,44.6857,44.6947,44.6679,44.6857,18000.0
2013-12-30 11:45:00,49.99,50.04,49.99,50.02,6600.0,44.6947,44.7394,44.6947,44.7215,6600.0
2013-12-30 11:50:00,50.03,50.04,49.96,50.0,40000.0,44.7304,44.7394,44.6679,44.7036,40000.0
2013-12-30 11:55:00,50.0,50.1,49.97,50.09,39600.0,44.7036,44.793,44.6768,44.7841,39600.0
2013-12-30 12:00:00,50.09,50.12,50.07,50.09,19000.0,44.7841,44.8109,44.7662,44.7841,19000.0
2013-12-30 12:05:00,50.08,50.09,50.06,50.08,10000.0,44.7751,44.7841,44.7573,44.7751,10000.0
2013-12-30 12:10:00,50.07,50.09,50.05,50.07,15000.0,44.7662,44.7841,44.7483,44.7662,15000.0
2013-12-30 12:15:00,50.07,50.09,50.06,50.07,11000.0,44.7662,44.7841,44.7573,44.7662,11000.0
2013-12-30 12:20:00,50.07,50.08,50.06,50.07,24200.0,44.7662,44.7751,44.7573,44.7662,24200.0
2013-12-30 12:25:00,50.06,50.1,50.06,50.08,8600.0,44.7573,44.793,44.7573,44.7751,8600.0
2013-12-30 12:30:00,50.1,50.13,50.09,50.1,26000.0,44.793,44.8198,44.7841,44.793,26000.0
2013-12-30 12:35:00,50.1,50.12,50.1,50.1,15200.0,44.793,44.8109,44.793,44.793,15200.0
2013-12-30 12:40:00,50.1,50.1,50.07,50.1,13200.0,44.793,44.793,44.7662,44.793,13200.0
2013-12-30 12:45:00,50.1,50.12,50.1,50.12,24000.0,44.793,44.8109,44.793,44.8109,24000.0
2013-12-30 12:50:00,50.12,50.12,50.1,50.1,14800.0,44.8109,44.8109,44.793,44.793,14800.0
2013-12-30 12:55:00,50.1,50.1,50.09,50.1,10000.0,44.793,44.793,44.7841,44.793,10000.0
2013-12-30 13:00:00,50.1,50.12,50.09,50.1,16200.0,44.793,44.8109,44.7841,44.793,16200.0
2013-12-30 13:05:00,50.11,50.12,50.1,50.11,22800.0,44.802,44.8109,44.793,44.802,22800.0
2013-12-30 13:10:00,50.11,50.12,50.09,50.1,23600.0,44.802,44.8109,44.7841,44.793,23600.0
2013-12-30 13:15:00,50.1,50.12,50.1,50.12,19600.0,44.793,44.8109,44.793,44.8109,19600.0
2013-12-30 13:20:00,50.12,50.13,50.1,50.13,19000.0,44.8109,44.8198,44.793,44.8198,19000.0
2013-12-30 13:25:00,50.13,50.13,50.09,50.12,28600.0,44.8198,44.8198,44.7841,44.8109,28600.0
2013-12-30 13:30:00,50.12,50.12,50.09,50.1,16800.0,44.8109,44.8109,44.7841,44.793,16800.0
2013-12-30 13:35:00,50.1,50.13,50.07,50.09,14000.0,44.793,44.8198,44.7662,44.7841,14000.0
2013-12-30 13:40:00,50.08,50.09,50.03,50.03,18600.0,44.7751,44.7841,44.7304,44.7304,18600.0
2013-12-30 13:45:00,50.03,50.09,50.03,50.09,9400.0,44.7304,44.7841,44.7304,44.7841,9400.0
2013-12-30 13:50:00,50.08,50.09,50.08,50.09,11200.0,44.7751,44.7841,44.7751,44.7841,11200.0
2013-12-30 13:55:00,50.08,50.08,50.05,50.06,8600.0,44.7751,44.7751,44.7483,44.7573,8600.0
2013-12-30 14:00:00,50.05,50.07,50.03,50.07,15200.0,44.7483,44.7662,44.7304,44.7662,15200.0
2013-12-30 14:05:00,50.07,50.09,50.06,50.06,17400.0,44.7662,44.7841,44.7573,44.7573,17400.0
2013-12-30 14:10:00,50.06,50.07,50.03,50.07,15200.0,44.7573,44.7662,44.7304,44.7662,15200.0
2013-12-30 14:15:00,50.06,50.06,50.04,50.05,11800.0,44.7573,44.7573,44.7394,44.7483,11800.0
2013-12-30 14:20:00,50.05,50.05,50.02,50.03,17600.0,44.7483,44.7483,44.7215,44.7304,17600.0
2013-12-30 14:25:00,50.03,50.07,50.02,50.05,18800.0,44.7304,44.7662,44.7215,44.7483,18800.0
2013-12-30 14:30:00,50.05,50.05,50.02,50.05,14800.0,44.7483,44.7483,44.7215,44.7483,14800.0
2013-12-30 14:35:00,50.05,50.06,50.04,50.05,12600.0,44.7483,44.7573,44.7394,44.7483,12600.0
2013-12-30 14:40:00,50.05,50.09,50.03,50.09,20600.0,44.7483,44.7841,44.7304,44.7841,20600.0
2013-12-30 14:45:00,50.08,50.08,50.05,50.05,10200.0,44.7751,44.7751,44.7483,44.7483,10200.0
2013-12-30 14:50:00,50.05,50.09,50.05,50.09,18800.0,44.7483,44.7841,44.7483,44.7841,18800.0
2013-12-30 14:55:00,50.09,50.1,50.08,50.09,12000.0,44.7841,44.793,44.7751,44.7841,12000.0
2013-12-30 15:00:00,50.09,50.11,50.08,50.1,15800.0,44.7841,44.802,44.7751,44.793,15800.0
2013-12-30 15:05:00,50.1,50.11,50.08,50.1,28600.0,44.793,44.802,44.7751,44.793,28600.0
2013-12-30 15:10:00,50.1,50.11,50.09,50.1,23400.0,44.793,44.802,44.7841,44.793,23400.0
2013-12-30 15:15:00,50.11,50.11,50.1,50.1,16200.0,44.802,44.802,44.793,44.793,16200.0
2013-12-30 15:20:00,50.1,50.11,50.09,50.11,29200.0,44.793,44.802,44.7841,44.802,29200.0
2013-12-30 15:25:00,50.11,50.13,50.09,50.09,24400.0,44.802,44.8198,44.7841,44.7841,24400.0
2013-12-30 15:30:00,50.09,50.11,50.08,50.09,24400.0,44.7841,44.802,44.7751,44.7841,24400.0
2013-12-30 15:35:00,50.09,50.09,50.06,50.07,31600.0,44.7841,44.7841,44.7573,44.7662,31600.0
2013-12-30 15:40:00,50.06,50.1,50.06,50.1,24400.0,44.7573,44.793,44.7573,44.793,24400.0
2013-12-30 15:45:00,50.1,50.1,50.05,50.05,42000.0,44.793,44.793,44.7483,44.7483,42000.0
2013-12-30 15:50:00,50.05,50.05,50.03,50.04,70400.0,44.7483,44.7483,44.7304,44.7394,70400.0
2013-12-30 15:55:00,50.05,50.07,50.04,50.05,114800.0,44.7483,44.7662,44.7394,44.7483,114800.0
2013-12-31 09:30:00,50.19,50.26,49.82,49.82,70000.0,44.8735,44.9361,44.5427,44.5427,70000.0
2013-12-31 09:35:00,49.85,49.99,49.81,49.98,46600.0,44.5695,44.6947,44.5337,44.6857,46600.0
2013-12-31 09:40:00,50.02,50.07,50.02,50.06,33400.0,44.7215,44.7662,44.7215,44.7573,33400.0
2013-12-31 09:45:00,50.07,50.1,50.05,50.06,15600.0,44.7662,44.793,44.7483,44.7573,15600.0
2013-12-31 09:50:00,50.06,50.13,50.04,50.13,63800.0,44.7573,44.8198,44.7394,44.8198,63800.0
2013-12-31 09:55:00,50.13,50.29,50.12,50.25,82000.0,44.8198,44.9629,44.8109,44.9271,82000.0
2013-12-31 10:00:00,50.25,50.47,50.2,50.23,139000.0,44.9271,45.1238,44.8824,44.9093,139000.0
2013-12-31 10:05:00,50.18,50.22,50.12,50.19,13800.0,44.8645,44.9003,44.8109,44.8735,13800.0
2013-12-31 10:10:00,50.19,50.27,50.18,50.26,36400.0,44.8735,44.945,44.8645,44.9361,36400.0
2013-12-31 10:15:00,50.24,50.24,50.18,50.23,14800.0,44.9182,44.9182,44.8645,44.9093,14800.0
2013-12-31 10:20:00,50.21,50.24,50.21,50.24,40800.0,44.8914,44.9182,44.8914,44.9182,40800.0
2013-12-31 10:25:00,50.23,50.24,50.16,50.19,22200.0,44.9093,44.9182,44.8467,44.8735,22200.0
2013-12-31 10:30:00,50.2,50.2,50.14,50.15,31600.0,44.8824,44.8824,44.8288,44.8377,31600.0
2013-12-31 10:35:00,50.14,50.19,50.11,50.15,15200.0,44.8288,44.8735,44.802,44.8377,15200.0
2013-12-31 10:40:00,50.13,50.19,50.11,50.15,15400.0,44.8198,44.8735,44.802,44.8377,15400.0
2013-12-31 10:45:00,50.15,50.19,50.12,50.19,20800.0,44.8377,44.8735,44.8109,44.8735,20800.0
2013-12-31 10:50:00,50.2,50.2,50.13,50.15,8800.0,44.8824,44.8824,44.8198,44.8377,8800.0
2013-12-31 10:55:00,50.15,50.21,50.15,50.21,8000.0,44.8377,44.8914,44.8377,44.8914,8000.0
2013-12-31 11:00:00,50.23,50.31,50.23,50.3,10200.0,44.9093,44.9808,44.9093,44.9718,10200.0
2013-12-31 11:05:00,50.32,50.33,50.3,50.33,9600.0,44.9897,44.9987,44.9718,44.9987,9600.0
2013-12-31 11:10:00,50.31,50.38,50.31,50.35,12000.0,44.9808,45.0434,44.9808,45.0165,12000.0
2013-12-31 11:15:00,50.35,50.36,50.34,50.35,5800.0,45.0165,45.0255,45.0076,45.0165,5800.0
2013-12-31 11:20:00,50.34,50.37,50.33,50.34,11400.0,45.0076,45.0344,44.9987,45.0076,11400.0
2013-12-31 11:25:00,50.34,50.38,50.34,50.38,12400.0,45.0076,45.0434,45.0076,45.0434,12400.0
2013-12-31 11:30:00,50.38,50.38,50.36,50.38,3400.0,45.0434,45.0434,45.0255,45.0434,3400.0
2013-12-31 11:35:00,50.38,50.38,50.34,50.35,7800.0,45.0434,45.0434,45.0076,45.0165,7800.0
2013-12-31 11:40:00,50.35,50.35,50.34,50.34,7400.0,45.0165,45.0165,45.0076,45.0076,7400.0
2013-12-31 11:45:00,50.34,50.35,50.31,50.32,11000.0,45.0076,45.0165,44.9808,44.9897,11000.0
2013-12-31 11:50:00,50.32,50.32,50.26,50.26,17000.0,44.9897,44.9897,44.9361,44.9361,17000.0
2013-12-31 11:55:00,50.26,50.3,50.26,50.29,6200.0,44.9361,44.9718,44.9361,44.9629,6200.0
2013-12-31 12:00:00,50.3,50.3,50.26,50.26,5800.0,44.9718,44.9718,44.9361,44.9361,5800.0
2013-12-31 12:05:00,50.24,50.25,50.21,50.21,17200.0,44.9182,44.9271,44.8914,44.8914,17200.0
2013-12-31 12:10:00,50.24,50.26,50.22,50.24,9200.0,44.9182,44.9361,44.9003,44.9182,9200.0
2013-12-31 12:15:00,50.26,50.26,50.22,50.23,10200.0,44.9361,44.9361,44.9003,44.9093,10200.0
2013-12-31 12:20:00,50.22,50.23,50.19,50.19,16600.0,44.9003,44.9093,44.8735,44.8735,16600.0
2013-12-31 12:25:00,50.19,50.23,50.18,50.23,23600.0,44.8735,44.9093,44.8645,44.9093,23600.0
2013-12-31 12:30:00,50.23,50.26,50.22,50.24,5200.0,44.9093,44.9361,44.9003,44.9182,5200.0
2013-12-31 12:35:00,50.25,50.27,50.25,50.27,15400.0,44.9271,44.945,44.9271,44.945,15400.0
2013-12-31 12:40:00,50.27,50.28,50.27,50.27,8600.0,44.945,44.954,44.945,44.945,8600.0
2013-12-31 12:45:00,50.27,50.29,50.27,50.29,8000.0,44.945,44.9629,44.945,44.9629,8000.0
2013-12-31 12:50:00,50.27,50.29,50.27,50.29,3600.0,44.945,44.9629,44.945,44.9629,3600.0
2013-12-31 12:55:00,50.28,50.32,50.28,50.3,10600.0,44.954,44.9897,44.954,44.9718,10600.0
2013-12-31 13:00:00,50.31,50.32,50.29,50.32,7200.0,44.9808,44.9897,44.9629,44.9897,7200.0
2013-12-31 13:05:00,50.29,50.35,50.29,50.33,11800.0,44.9629,45.0165,44.9629,44.9987,11800.0
2013-12-31 13:10:00,50.33,50.34,50.31,50.32,6800.0,44.9987,45.0076,44.9808,44.9897,6800.0
2013-12-31 13:15:00,50.33,50.33,50.32,50.33,4200.0,44.9987,44.9987,44.9897,44.9987,4200.0
2013-12-31 13:20:00,50.31,50.32,50.3,50.32,10600.0,44.9808,44.9897,44.9718,44.9897,10600.0
2013-12-31 13:25:00,50.31,50.34,50.3,50.33,5800.0,44.9808,45.0076,44.9718,44.9987,5800.0
2013-12-31 13:30:00,50.34,50.35,50.33,50.33,15600.0,45.0076,45.0165,44.9987,44.9987,15600.0
2013-12-31 13:35:00,50.34,50.37,50.33,50.35,15400.0,45.0076,45.0344,44.9987,45.0165,15400.0
2013-12-31 13:40:00,50.35,50.37,50.35,50.35,8800.0,45.0165,45.0344,45.0165,45.0165,8800.0
2013-12-31 13:45:00,50.35,50.35,50.33,50.35,6600.0,45.0165,45.0165,44.9987,45.0165,6600.0
2013-12-31 13:50:00,50.35,50.37,50.34,50.37,6600.0,45.0165,45.0344,45.0076,45.0344,6600.0
2013-12-31 13:55:00,50.37,50.37,50.35,50.35,11000.0,45.0344,45.0344,45.0165,45.0165,11000.0
2013-12-31 14:00:00,50.35,50.35,50.34,50.35,4400.0,45.0165,45.0165,45.0076,45.0165,4400.0
2013-12-31 14:05:00,50.35,50.37,50.33,50.34,17600.0,45.0165,45.0344,44.9987,45.0076,17600.0
2013-12-31 14:10:00,50.34,50.34,50.33,50.34,10200.0,45.0076,45.0076,44.9987,45.0076,10200.0
2013-12-31 14:15:00,50.35,50.35,50.34,50.34,17600.0,45.0165,45.0165,45.0076,45.0076,17600.0
2013-12-31 14:20:00,50.33,50.34,50.31,50.31,13600.0,44.9987,45.0076,44.9808,44.9808,13600.0
2013-12-31 14:25:00,50.31,50.31,50.27,50.29,26600.0,44.9808,44.9808,44.945,44.9629,26600.0
2013-12-31 14:30:00,50.28,50.3,50.27,50.27,13800.0,44.954,44.9718,44.945,44.945,13800.0
2013-12-31 14:35:00,50.29,50.3,50.27,50.27,23200.0,44.9629,44.9718,44.945,44.945,23200.0
2013-12-31 14:40:00,50.27,50.28,50.24,50.24,14800.0,44.945,44.954,44.9182,44.9182,14800.0
2013-12-31 14:45:00,50.24,50.27,50.23,50.24,10200.0,44.9182,44.945,44.9093,44.9182,10200.0
2013-12-31 14:50:00,50.24,50.27,50.24,50.24,12200.0,44.9182,44.945,44.9182,44.9182,12200.0
2013-12-31 14:55:00,50.24,50.27,50.24,50.27,10000.0,44.9182,44.945,44.9182,44.945,10000.0
2013-12-31 15:00:00,50.27,50.27,50.24,50.26,8400.0,44.945,44.945,44.9182,44.9361,8400.0
2013-12-31 15:05:00,50.24,50.26,50.24,50.24,10600.0,44.9182,44.9361,44.9182,44.9182,10600.0
2013-12-31 15:10:00,50.24,50.27,50.24,50.27,14200.0,44.9182,44.945,44.9182,44.945,14200.0
2013-12-31 15:15:00,50.26,50.27,50.24,50.27,12000.0,44.9361,44.945,44.9182,44.945,12000.0
2013-12-31 15:20:00,50.26,50.33,50.26,50.33,24400.0,44.9361,44.9987,44.9361,44.9987,24400.0
2013-12-31 15:25:00,50.33,50.37,50.33,50.37,27800.0,44.9987,45.0344,44.9987,45.0344,27800.0
2013-12-31 15:30:00,50.37,50.42,50.37,50.41,48800.0,45.0344,45.0791,45.0344,45.0702,48800.0
2013-12-31 15:35:00,50.41,50.48,50.41,50.46,50200.0,45.0702,45.1328,45.0702,45.1149,50200.0
2013-12-31 15:40:00,50.47,50.51,50.44,50.49,55600.0,45.1238,45.1596,45.097,45.1417,55600.0
2013-12-31 15:45:00,50.48,50.57,50.48,50.49,77000.0,45.1328,45.2132,45.1328,45.1417,77000.0
2013-12-31 15:50:00,50.49,50.55,50.49,50.52,81200.0,45.1417,45.1954,45.1417,45.1685,81200.0
2013-12-31 15:55:00,50.52,50.52,50.44,50.49,182200.0,45.1685,45.1685,45.097,45.1417,182200.0
2014-01-02 09:30:00,50.13,50.35,50.01,50.31,1583200.0,44.8198,45.0165,44.7126,44.9808,1583200.0
2014-01-02 09:35:00,50.27,50.38,49.82,49.96,176800.0,44.945,45.0434,44.5427,44.6679,176800.0
2014-01-02 09:40:00,49.92,49.92,49.66,49.69,105800.0,44.6321,44.6321,44.3996,44.4265,105800.0
2014-01-02 09:45:00,49.68,49.68,49.57,49.6,57600.0,44.4175,44.4175,44.3192,44.346,57600.0
2014-01-02 09:50:00,49.58,49.58,49.47,49.52,82000.0,44.3281,44.3281,44.2298,44.2745,82000.0
2014-01-02 09:55:00,49.52,49.6,49.44,49.52,41800.0,44.2745,44.346,44.2029,44.2745,41800.0
2014-01-02 10:00:00,49.5,49.52,49.42,49.49,95800.0,44.2566,44.2745,44.1851,44.2476,95800.0
2014-01-02 10:05:00,49.49,49.55,49.48,49.52,31400.0,44.2476,44.3013,44.2387,44.2745,31400.0
2014-01-02 10:10:00,49.55,49.56,49.48,49.49,92800.0,44.3013,44.3102,44.2387,44.2476,92800.0
2014-01-02 10:15:00,49.49,49.52,49.42,49.42,63200.0,44.2476,44.2745,44.1851,44.1851,63200.0
2014-01-02 10:20:00,49.43,49.45,49.38,49.38,48800.0,44.194,44.2119,44.1493,44.1493,48800.0
2014-01-02 10:25:00,49.38,49.42,49.35,49.42,49800.0,44.1493,44.1851,44.1225,44.1851,49800.0
2014-01-02 10:30:00,49.4,49.41,49.3,49.35,74200.0,44.1672,44.1761,44.0778,44.1225,74200.0
2014-01-02 10:35:00,49.35,49.38,49.31,49.32,36000.0,44.1225,44.1493,44.0867,44.0956,36000.0
2014-01-02 10:40:00,49.33,49.49,49.33,49.46,29400.0,44.1046,44.2476,44.1046,44.2208,29400.0
2014-01-02 10:45:00,49.46,49.49,49.33,49.37,74000.0,44.2208,44.2476,44.1046,44.1404,74000.0
2014-01-02 10:50:00,49.37,49.37,49.29,49.34,49600.0,44.1404,44.1404,44.0688,44.1135,49600.0
2014-01-02 10:55:00,49.33,49.36,49.31,49.33,36600.0,44.1046,44.1314,44.0867,44.1046,36600.0
2014-01-02 11:00:00,49.33,49.36,49.32,49.33,135000.0,44.1046,44.1314,44.0956,44.1046,135000.0
2014-01-02 11:05:00,49.34,49.38,49.31,49.38,38200.0,44.1135,44.1493,44.0867,44.1493,38200.0
2014-01-02 11:10:00,49.37,49.37,49.32,49.34,33000.0,44.1404,44.1404,44.0956,44.1135,33000.0
2014-01-02 11:15:00,49.34,49.36,49.31,49.34,25200.0,44.1135,44.1314,44.0867,44.1135,25200.0
2014-01-02 11:20:00,49.33,49.35,49.32,49.33,26000.0,44.1046,44.1225,44.0956,44.1046,26000.0
2014-01-02 11:25:00,49.33,49.34,49.3,49.34,37400.0,44.1046,44.1135,44.0778,44.1135,37400.0
2014-01-02 11:30:00,49.33,49.36,49.31,49.33,19800.0,44.1046,44.1314,44.0867,44.1046,19800.0
2014-01-02 11:35:00,49.32,49.36,49.31,49.35,18000.0,44.0956,44.1314,44.0867,44.1225,18000.0
2014-01-02 11:40:00,49.35,49.39,49.35,49.38,12200.0,44.1225,44.1582,44.1225,44.1493,12200.0
2014-01-02 11:45:00,49.39,49.39,49.35,49.35,21600.0,44.1582,44.1582,44.1225,44.1225,21600.0
2014-01-02 11:50:00,49.34,49.35,49.31,49.35,42800.0,44.1135,44.1225,44.0867,44.1225,42800.0
2014-01-02 11:55:00,49.36,49.37,49.3,49.33,16800.0,44.1314,44.1404,44.0778,44.1046,16800.0
2014-01-02 12:00:00,49.32,49.36,49.32,49.36,11400.0,44.0956,44.1314,44.0956,44.1314,11400.0
2014-01-02 12:05:00,49.35,49.38,49.34,49.38,23400.0,44.1225,44.1493,44.1135,44.1493,23400.0
2014-01-02 12:10:00,49.38,49.38,49.35,49.35,92000.0,44.1493,44.1493,44.1225,44.1225,92000.0
2014-01-02 12:15:00,49.35,49.36,49.33,49.35,130400.0,44.1225,44.1314,44.1046,44.1225,130400.0
2014-01-02 12:20:00,49.35,49.35,49.31,49.31,138400.0,44.1225,44.1225,44.0867,44.0867,138400.0
2014-01-02 12:25:00,49.33,49.35,49.3,49.35,44800.0,44.1046,44.1225,44.0778,44.1225,44800.0
2014-01-02 12:30:00,49.35,49.38,49.33,49.35,247000.0,44.1225,44.1493,44.1046,44.1225,247000.0
2014-01-02 12:35:00,49.35,49.36,49.33,49.35,16600.0,44.1225,44.1314,44.1046,44.1225,16600.0
2014-01-02 12:40:00,49.37,49.38,49.32,49.33,15000.0,44.1404,44.1493,44.0956,44.1046,15000.0
2014-01-02 12:45:00,49.34,49.42,49.33,49.42,13800.0,44.1135,44.1851,44.1046,44.1851,13800.0
2014-01-02 12:50:00,49.43,49.49,49.41,49.49,72800.0,44.194,44.2476,44.1761,44.2476,72800.0
2014-01-02 12:55:00,49.48,49.5,49.46,49.49,77400.0,44.2387,44.2566,44.2208,44.2476,77400.0
2014-01-02 13:00:00,49.5,49.5,49.45,49.46,22200.0,44.2566,44.2566,44.2119,44.2208,22200.0
2014-01-02 13:05:00,49.46,49.47,49.4,49.43,35800.0,44.2208,44.2298,44.1672,44.194,35800.0
2014-01-02 13:10:00,49.42,49.42,49.38,49.4,12800.0,44.1851,44.1851,44.1493,44.1672,12800.0
2014-01-02 13:15:00,49.39,49.41,49.38,49.38,11000.0,44.1582,44.1761,44.1493,44.1493,11000.0
2014-01-02 13:20:00,49.38,49.38,49.35,49.36,15800.0,44.1493,44.1493,44.1225,44.1314,15800.0
2014-01-02 13:25:00,49.37,49.37,49.33,49.33,26600.0,44.1404,44.1404,44.1046,44.1046,26600.0
2014-01-02 13:30:00,49.33,49.35,49.31,49.35,73000.0,44.1046,44.1225,44.0867,44.1225,73000.0
2014-01-02 13:35:00,49.35,49.35,49.32,49.32,38600.0,44.1225,44.1225,44.0956,44.0956,38600.0
2014-01-02 13:40:00,49.31,49.33,49.3,49.3,18000.0,44.0867,44.1046,44.0778,44.0778,18000.0
2014-01-02 13:45:00,49.3,49.37,49.28,49.34,25400.0,44.0778,44.1404,44.0599,44.1135,25400.0
2014-01-02 13:50:00,49.34,49.35,49.31,49.31,18800.0,44.1135,44.1225,44.0867,44.0867,18800.0
2014-01-02 13:55:00,49.31,49.33,49.3,49.33,16000.0,44.0867,44.1046,44.0778,44.1046,16000.0
2014-01-02 14:00:00,49.33,49.38,49.33,49.34,31000.0,44.1046,44.1493,44.1046,44.1135,31000.0
2014-01-02 14:05:00,49.35,49.38,49.34,49.38,25800.0,44.1225,44.1493,44.1135,44.1493,25800.0
2014-01-02 14:10:00,49.37,49.42,49.36,49.38,60400.0,44.1404,44.1851,44.1314,44.1493,60400.0
2014-01-02 14:15:00,49.37,49.37,49.24,49.24,47800.0,44.1404,44.1404,44.0241,44.0241,47800.0
2014-01-02 14:20:00,49.24,49.29,49.22,49.28,39400.0,44.0241,44.0688,44.0062,44.0599,39400.0
2014-01-02 14:25:00,49.29,49.3,49.24,49.24,28200.0,44.0688,44.0778,44.0241,44.0241,28200.0
2014-01-02 14:30:00,49.24,49.27,49.23,49.26,48400.0,44.0241,44.0509,44.0152,44.042,48400.0
2014-01-02 14:35:00,49.25,49.27,49.24,49.26,18800.0,44.0331,44.0509,44.0241,44.042,18800.0
2014-01-02 14:40:00,49.27,49.3,49.25,49.26,46000.0,44.0509,44.0778,44.0331,44.042,46000.0
2014-01-02 14:45:00,49.27,49.34,49.27,49.34,47800.0,44.0509,44.1135,44.0509,44.1135,47800.0
2014-01-02 14:50:00,49.33,49.34,49.27,49.27,35600.0,44.1046,44.1135,44.0509,44.0509,35600.0
2014-01-02 14:55:00,49.27,49.3,49.26,49.28,48200.0,44.0509,44.0778,44.042,44.0599,48200.0
2014-01-02 15:00:00,49.27,49.3,49.27,49.27,33400.0,44.0509,44.0778,44.0509,44.0509,33400.0
2014-01-02 15:05:00,49.27,49.34,49.27,49.34,34200.0,44.0509,44.1135,44.0509,44.1135,34200.0
2014-01-02 15:10:00,49.35,49.38,49.35,49.37,55200.0,44.1225,44.1493,44.1225,44.1404,55200.0
2014-01-02 15:15:00,49.38,49.41,49.37,49.4,140800.0,44.1493,44.1761,44.1404,44.1672,140800.0
2014-01-02 15:20:00,49.4,49.46,49.4,49.46,94600.0,44.1672,44.2208,44.1672,44.2208,94600.0
2014-01-02 15:25:00,49.45,49.47,49.41,49.42,110200.0,44.2119,44.2298,44.1761,44.1851,110200.0
2014-01-02 15:30:00,49.41,49.43,49.38,49.38,66000.0,44.1761,44.194,44.1493,44.1493,66000.0
2014-01-02 15:35:00,49.38,49.43,49.36,49.38,71000.0,44.1493,44.194,44.1314,44.1493,71000.0
2014-01-02 15:40:00,49.38,49.41,49.36,49.4,53600.0,44.1493,44.1761,44.1314,44.1672,53600.0
2014-01-02 15:45:00,49.4,49.47,49.4,49.46,124400.0,44.1672,44.2298,44.1672,44.2208,124400.0
2014-01-02 15:50:00,49.47,49.48,49.44,49.46,121200.0,44.2298,44.2387,44.2029,44.2208,121200.0
2014-01-02 15:55:00,49.46,49.47,49.4,49.42,195400.0,44.2208,44.2298,44.1672,44.1851,195400.0
2014-01-03 09:30:00,49.44,49.73,49.41,49.7,138800.0,44.2029,44.4622,44.1761,44.4354,138800.0
2014-01-03 09:35:00,49.71,49.91,49.65,49.77,78200.0,44.4443,44.6232,44.3907,44.498,78200.0
2014-01-03 09:40:00,49.81,49.82,49.68,49.79,77800.0,44.5337,44.5427,44.4175,44.5159,77800.0
2014-01-03 09:45:00,49.79,49.79,49.7,49.77,44800.0,44.5159,44.5159,44.4354,44.498,44800.0
2014-01-03 09:50:00,49.77,49.79,49.7,49.71,43000.0,44.498,44.5159,44.4354,44.4443,43000.0
2014-01-03 09:55:00,49.71,49.81,49.7,49.78,43600.0,44.4443,44.5337,44.4354,44.5069,43600.0
2014-01-03 10:00:00,49.8,49.88,49.78,49.83,31400.0,44.5248,44.5963,44.5069,44.5516,31400.0
2014-01-03 10:05:00,49.82,49.85,49.77,49.85,37600.0,44.5427,44.5695,44.498,44.5695,37600.0
2014-01-03 10:10:00,49.84,49.91,49.84,49.87,32200.0,44.5606,44.6232,44.5606,44.5874,32200.0
2014-01-03 10:15:00,49.88,49.92,49.84,49.85,72800.0,44.5963,44.6321,44.5606,44.5695,72800.0
2014-01-03 10:20:00,49.85,49.89,49.82,49.87,45600.0,44.5695,44.6053,44.5427,44.5874,45600.0
2014-01-03 10:25:00,49.87,49.9,49.87,49.9,22600.0,44.5874,44.6142,44.5874,44.6142,22600.0
2014-01-03 10:30:00,49.9,49.92,49.88,49.91,37800.0,44.6142,44.6321,44.5963,44.6232,37800.0
2014-01-03 10:35:00,49.9,49.92,49.86,49.86,36400.0,44.6142,44.6321,44.5784,44.5784,36400.0
2014-01-03 10:40:00,49.87,49.9,49.71,49.71,60600.0,44.5874,44.6142,44.4443,44.4443,60600.0
2014-01-03 10:45:00,49.71,49.74,49.65,49.71,68600.0,44.4443,44.4712,44.3907,44.4443,68600.0
2014-01-03 10:50:00,49.71,49.74,49.67,49.72,20400.0,44.4443,44.4712,44.4086,44.4533,20400.0
2014-01-03 10:55:00,49.72,49.74,49.66,49.71,23600.0,44.4533,44.4712,44.3996,44.4443,23600.0
2014-01-03 11:00:00,49.73,49.74,49.7,49.71,16800.0,44.4622,44.4712,44.4354,44.4443,16800.0
2014-01-03 11:05:00,49.7,49.71,49.57,49.66,57400.0,44.4354,44.4443,44.3192,44.3996,57400.0
2014-01-03 11:10:00,49.66,49.66,49.56,49.56,28800.0,44.3996,44.3996,44.3102,44.3102,28800.0
2014-01-03 11:15:00,49.58,49.59,49.51,49.52,26200.0,44.3281,44.337,44.2655,44.2745,26200.0
2014-01-03 11:20:00,49.53,49.53,49.44,49.45,30600.0,44.2834,44.2834,44.2029,44.2119,30600.0
2014-01-03 11:25:00,49.45,49.48,49.38,49.4,58200.0,44.2119,44.2387,44.1493,44.1672,58200.0
2014-01-03 11:30:00,49.39,49.4,49.33,49.34,40800.0,44.1582,44.1672,44.1046,44.1135,40800.0
2014-01-03 11:35:00,49.35,49.35,49.29,49.32,45400.0,44.1225,44.1225,44.0688,44.0956,45400.0
2014-01-03 11:40:00,49.31,49.35,49.31,49.32,26000.0,44.0867,44.1225,44.0867,44.0956,26000.0
2014-01-03 11:45:00,49.33,49.38,49.26,49.27,37000.0,44.1046,44.1493,44.042,44.0509,37000.0
2014-01-03 11:50:00,49.27,49.31,49.25,49.25,27400.0,44.0509,44.0867,44.0331,44.0331,27400.0
2014-01-03 11:55:00,49.26,49.26,49.2,49.21,29800.0,44.042,44.042,43.9884,43.9973,29800.0
2014-01-03 12:00:00,49.24,49.26,49.23,49.25,22400.0,44.0241,44.042,44.0152,44.0331,22400.0
2014-01-03 12:05:00,49.25,49.26,49.21,49.22,40400.0,44.0331,44.042,43.9973,44.0062,40400.0
2014-01-03 12:10:00,49.21,49.23,49.17,49.17,36400.0,43.9973,44.0152,43.9615,43.9615,36400.0
2014-01-03 12:15:00,49.16,49.18,49.15,49.15,35600.0,43.9526,43.9705,43.9437,43.9437,35600.0
2014-01-03 12:20:00,49.15,49.17,49.12,49.17,45600.0,43.9437,43.9615,43.9168,43.9615,45600.0
2014-01-03 12:25:00,49.17,49.19,49.14,49.17,39000.0,43.9615,43.9794,43.9347,43.9615,39000.0
2014-01-03 12:30:00,49.17,49.17,49.12,49.13,33400.0,43.9615,43.9615,43.9168,43.9258,33400.0
2014-01-03 12:35:00,49.13,49.15,49.12,49.12,40200.0,43.9258,43.9437,43.9168,43.9168,40200.0
2014-01-03 12:40:00,49.13,49.15,49.12,49.13,46200.0,43.9258,43.9437,43.9168,43.9258,46200.0
2014-01-03 12:45:00,49.13,49.15,49.12,49.13,25400.0,43.9258,43.9437,43.9168,43.9258,25400.0
2014-01-03 12:50:00,49.13,49.15,49.12,49.12,36400.0,43.9258,43.9437,43.9168,43.9168,36400.0
2014-01-03 12:55:00,49.13,49.15,49.11,49.13,39400.0,43.9258,43.9437,43.9079,43.9258,39400.0
2014-01-03 13:00:00,49.13,49.13,49.1,49.12,31600.0,43.9258,43.9258,43.899,43.9168,31600.0
2014-01-03 13:05:00,49.12,49.21,49.12,49.21,20800.0,43.9168,43.9973,43.9168,43.9973,20800.0
2014-01-03 13:10:00,49.21,49.26,49.21,49.23,46200.0,43.9973,44.042,43.9973,44.0152,46200.0
2014-01-03 13:15:00,49.22,49.22,49.19,49.21,40400.0,44.0062,44.0062,43.9794,43.9973,40400.0
2014-01-03 13:20:00,49.21,49.26,49.2,49.26,24600.0,43.9973,44.042,43.9884,44.042,24600.0
2014-01-03 13:25:00,49.25,49.26,49.22,49.23,34800.0,44.0331,44.042,44.0062,44.0152,34800.0
2014-01-03 13:30:00,49.22,49.22,49.17,49.19,19200.0,44.0062,44.0062,43.9615,43.9794,19200.0
2014-01-03 13:35:00,49.2,49.23,49.2,49.23,17000.0,43.9884,44.0152,43.9884,44.0152,17000.0
2014-01-03 13:40:00,49.23,49.25,49.21,49.24,33200.0,44.0152,44.0331,43.9973,44.0241,33200.0
2014-01-03 13:45:00,49.23,49.24,49.21,49.23,20600.0,44.0152,44.0241,43.9973,44.0152,20600.0
2014-01-03 13:50:00,49.23,49.27,49.23,49.27,19000.0,44.0152,44.0509,44.0152,44.0509,19000.0
2014-01-03 13:55:00,49.27,49.33,49.27,49.29,46000.0,44.0509,44.1046,44.0509,44.0688,46000.0
2014-01-03 14:00:00,49.29,49.31,49.26,49.27,27200.0,44.0688,44.0867,44.042,44.0509,27200.0
2014-01-03 14:05:00,49.27,49.27,49.24,49.24,47600.0,44.0509,44.0509,44.0241,44.0241,47600.0
2014-01-03 14:10:00,49.26,49.26,49.22,49.23,28000.0,44.042,44.042,44.0062,44.0152,28000.0
2014-01-03 14:15:00,49.23,49.24,49.23,49.24,19400.0,44.0152,44.0241,44.0152,44.0241,19400.0
2014-01-03 14:20:00,49.24,49.24,49.21,49.22,33200.0,44.0241,44.0241,43.9973,44.0062,33200.0
2014-01-03 14:25:00,49.23,49.24,49.22,49.22,21400.0,44.0152,44.0241,44.0062,44.0062,21400.0
2014-01-03 14:30:00,49.23,49.24,49.18,49.18,42200.0,44.0152,44.0241,43.9705,43.9705,42200.0
2014-01-03 14:35:00,49.19,49.19,49.16,49.19,24800.0,43.9794,43.9794,43.9526,43.9794,24800.0
2014-01-03 14:40:00,49.19,49.25,49.19,49.24,39800.0,43.9794,44.0331,43.9794,44.0241,39800.0
2014-01-03 14:45:00,49.25,49.27,49.24,49.26,51400.0,44.0331,44.0509,44.0241,44.042,51400.0
2014-01-03 14:50:00,49.27,49.31,49.26,49.31,42400.0,44.0509,44.0867,44.042,44.0867,42400.0
2014-01-03 14:55:00,49.31,49.31,49.25,49.26,42800.0,44.0867,44.0867,44.0331,44.042,42800.0
2014-01-03 15:00:00,49.26,49.27,49.24,49.24,51800.0,44.042,44.0509,44.0241,44.0241,51800.0
2014-01-03 15:05:00,49.24,49.27,49.23,49.27,66800.0,44.0241,44.0509,44.0152,44.0509,66800.0
2014-01-03 15:10:00,49.27,49.31,49.27,49.3,61600.0,44.0509,44.0867,44.0509,44.0778,61600.0
2014-01-03 15:15:00,49.29,49.31,49.29,49.31,42600.0,44.0688,44.0867,44.0688,44.0867,42600.0
2014-01-03 15:20:00,49.31,49.31,49.29,49.3,49800.0,44.0867,44.0867,44.0688,44.0778,49800.0
2014-01-03 15:25:00,49.29,49.31,49.27,49.29,55200.0,44.0688,44.0867,44.0509,44.0688,55200.0
2014-01-03 15:30:00,49.29,49.3,49.27,49.29,73000.0,44.0688,44.0778,44.0509,44.0688,73000.0
2014-01-03 15:35:00,49.28,49.29,49.25,49.25,50000.0,44.0599,44.0688,44.0331,44.0331,50000.0
2014-01-03 15:40:00,49.25,49.25,49.19,49.22,109800.0,44.0331,44.0331,43.9794,44.0062,109800.0
2014-01-03 15:45:00,49.23,49.23,49.2,49.21,93400.0,44.0152,44.0152,43.9884,43.9973,93400.0
2014-01-03 15:50:00,49.21,49.23,49.13,49.14,175200.0,43.9973,44.0152,43.9258,43.9347,175200.0
2014-01-03 15:55:00,49.14,49.18,49.13,49.16,197400.0,43.9347,43.9705,43.9258,43.9526,197400.0
2014-01-06 09:30:00,49.31,49.46,49.27,49.41,122000.0,44.0867,44.2208,44.0509,44.1761,122000.0
2014-01-06 09:35:00,49.42,49.58,49.36,49.37,148800.0,44.1851,44.3281,44.1314,44.1404,148800.0
2014-01-06 09:40:00,49.36,49.36,48.94,48.95,181000.0,44.1314,44.1314,43.7559,43.7648,181000.0
2014-01-06 09:45:00,48.95,49.01,48.74,48.79,165000.0,43.7648,43.8185,43.5771,43.6218,165000.0
2014-01-06 09:50:00,48.78,49.01,48.75,48.91,76400.0,43.6128,43.8185,43.586,43.7291,76400.0
2014-01-06 09:55:00,48.92,48.97,48.85,48.85,91200.0,43.738,43.7827,43.6754,43.6754,91200.0
2014-01-06 10:00:00,48.88,48.88,48.67,48.67,120000.0,43.7023,43.7023,43.5145,43.5145,120000.0
2014-01-06 10:05:00,48.69,48.74,48.63,48.72,88600.0,43.5324,43.5771,43.4787,43.5592,88600.0
2014-01-06 10:10:00,48.72,48.85,48.7,48.79,86800.0,43.5592,43.6754,43.5413,43.6218,86800.0
2014-01-06 10:15:00,48.77,48.8,48.7,48.74,98400.0,43.6039,43.6307,43.5413,43.5771,98400.0
2014-01-06 10:20:00,48.74,48.76,48.63,48.71,165000.0,43.5771,43.595,43.4787,43.5503,165000.0
2014-01-06 10:25:00,48.71,48.72,48.66,48.68,92000.0,43.5503,43.5592,43.5056,43.5234,92000.0
2014-01-06 10:30:00,48.68,48.76,48.68,48.75,50800.0,43.5234,43.595,43.5234,43.586,50800.0
2014-01-06 10:35:00,48.75,48.91,48.73,48.89,207600.0,43.586,43.7291,43.5681,43.7112,207600.0
2014-01-06 10:40:00,48.88,48.89,48.77,48.79,336000.0,43.7023,43.7112,43.6039,43.6218,336000.0
2014-01-06 10:45:00,48.79,48.79,48.68,48.7,53600.0,43.6218,43.6218,43.5234,43.5413,53600.0
2014-01-06 10:50:00,48.7,48.88,48.69,48.88,65000.0,43.5413,43.7023,43.5324,43.7023,65000.0
2014-01-06 10:55:00,48.88,48.9,48.8,48.83,171000.0,43.7023,43.7201,43.6307,43.6576,171000.0
2014-01-06 11:00:00,48.82,48.82,48.74,48.81,110200.0,43.6486,43.6486,43.5771,43.6397,110200.0
2014-01-06 11:05:00,48.81,48.83,48.77,48.81,49400.0,43.6397,43.6576,43.6039,43.6397,49400.0
2014-01-06 11:10:00,48.81,48.81,48.74,48.74,38200.0,43.6397,43.6397,43.5771,43.5771,38200.0
2014-01-06 11:15:00,48.74,48.76,48.65,48.69,71800.0,43.5771,43.595,43.4966,43.5324,71800.0
2014-01-06 11:20:00,48.69,48.74,48.68,48.72,47200.0,43.5324,43.5771,43.5234,43.5592,47200.0
2014-01-06 11:25:00,48.72,48.77,48.67,48.76,65200.0,43.5592,43.6039,43.5145,43.595,65200.0
2014-01-06 11:30:00,48.76,48.83,48.76,48.8,65000.0,43.595,43.6576,43.595,43.6307,65000.0
2014-01-06 11:35:00,48.79,48.82,48.73,48.77,56600.0,43.6218,43.6486,43.5681,43.6039,56600.0
2014-01-06 11:40:00,48.77,48.81,48.77,48.77,37400.0,43.6039,43.6397,43.6039,43.6039,37400.0
2014-01-06 11:45:00,48.77,48.77,48.72,48.75,88400.0,43.6039,43.6039,43.5592,43.586,88400.0
2014-01-06 11:50:00,48.76,48.79,48.74,48.76,45600.0,43.595,43.6218,43.5771,43.595,45600.0
2014-01-06 11:55:00,48.76,48.77,48.71,48.71,73200.0,43.595,43.6039,43.5503,43.5503,73200.0
2014-01-06 12:00:00,48.71,48.74,48.69,48.73,66600.0,43.5503,43.5771,43.5324,43.5681,66600.0
2014-01-06 12:05:00,48.74,48.78,48.73,48.73,20800.0,43.5771,43.6128,43.5681,43.5681,20800.0
2014-01-06 12:10:00,48.73,48.74,48.69,48.73,19200.0,43.5681,43.5771,43.5324,43.5681,19200.0
2014-01-06 12:15:00,48.74,48.76,48.73,48.74,30600.0,43.5771,43.595,43.5681,43.5771,30600.0
2014-01-06 12:20:00,48.73,48.77,48.72,48.74,20600.0,43.5681,43.6039,43.5592,43.5771,20600.0
2014-01-06 12:25:00,48.72,48.74,48.71,48.71,31200.0,43.5592,43.5771,43.5503,43.5503,31200.0
2014-01-06 12:30:00,48.71,48.76,48.66,48.74,27800.0,43.5503,43.595,43.5056,43.5771,27800.0
2014-01-06 12:35:00,48.74,48.74,48.71,48.74,18800.0,43.5771,43.5771,43.5503,43.5771,18800.0
2014-01-06 12:40:00,48.73,48.75,48.68,48.75,20600.0,43.5681,43.586,43.5234,43.586,20600.0
2014-01-06 12:45:00,48.74,48.75,48.66,48.68,22200.0,43.5771,43.586,43.5056,43.5234,22200.0
2014-01-06 12:50:00,48.68,48.72,48.68,48.71,16400.0,43.5234,43.5592,43.5234,43.5503,16400.0
2014-01-06 12:55:00,48.71,48.73,48.69,48.7,26400.0,43.5503,43.5681,43.5324,43.5413,26400.0
2014-01-06 13:00:00,48.69,48.73,48.69,48.71,27800.0,43.5324,43.5681,43.5324,43.5503,27800.0
2014-01-06 13:05:00,48.71,48.73,48.69,48.7,23400.0,43.5503,43.5681,43.5324,43.5413,23400.0
2014-01-06 13:10:00,48.7,48.7,48.66,48.7,26800.0,43.5413,43.5413,43.5056,43.5413,26800.0
2014-01-06 13:15:00,48.69,48.71,48.64,48.64,39400.0,43.5324,43.5503,43.4877,43.4877,39400.0
2014-01-06 13:20:00,48.65,48.68,48.64,48.68,42000.0,43.4966,43.5234,43.4877,43.5234,42000.0
2014-01-06 13:25:00,48.69,48.7,48.66,48.67,22200.0,43.5324,43.5413,43.5056,43.5145,22200.0
2014-01-06 13:30:00,48.67,48.69,48.66,48.67,36800.0,43.5145,43.5324,43.5056,43.5145,36800.0
2014-01-06 13:35:00,48.66,48.71,48.66,48.71,31400.0,43.5056,43.5503,43.5056,43.5503,31400.0
2014-01-06 13:40:00,48.71,48.76,48.69,48.7,171800.0,43.5503,43.595,43.5324,43.5413,171800.0
2014-01-06 13:45:00,48.71,48.76,48.71,48.76,34800.0,43.5503,43.595,43.5503,43.595,34800.0
2014-01-06 13:50:00,48.76,48.83,48.75,48.79,108600.0,43.595,43.6576,43.586,43.6218,108600.0
2014-01-06 13:55:00,48.78,48.86,48.78,48.84,68200.0,43.6128,43.6844,43.6128,43.6665,68200.0
2014-01-06 14:00:00,48.84,48.85,48.77,48.78,39600.0,43.6665,43.6754,43.6039,43.6128,39600.0
2014-01-06 14:05:00,48.78,48.84,48.78,48.83,32000.0,43.6128,43.6665,43.6128,43.6576,32000.0
2014-01-06 14:10:00,48.83,48.94,48.82,48.92,50400.0,43.6576,43.7559,43.6486,43.738,50400.0
2014-01-06 14:15:00,48.93,48.94,48.9,48.93,24200.0,43.747,43.7559,43.7201,43.747,24200.0
2014-01-06 14:20:00,48.92,49.03,48.92,49.01,31200.0,43.738,43.8364,43.738,43.8185,31200.0
2014-01-06 14:25:00,49.02,49.03,48.98,49.01,32000.0,43.8274,43.8364,43.7917,43.8185,32000.0
2014-01-06 14:30:00,49.02,49.1,49.02,49.1,30200.0,43.8274,43.899,43.8274,43.899,30200.0
2014-01-06 14:35:00,49.1,49.14,49.09,49.13,33600.0,43.899,43.9347,43.89,43.9258,33600.0
2014-01-06 14:40:00,49.13,49.16,49.1,49.13,36400.0,43.9258,43.9526,43.899,43.9258,36400.0
2014-01-06 14:45:00,49.15,49.16,49.1,49.1,39400.0,43.9437,43.9526,43.899,43.899,39400.0
2014-01-06 14:50:00,49.11,49.11,49.06,49.09,36600.0,43.9079,43.9079,43.8632,43.89,36600.0
2014-01-06 14:55:00,49.1,49.14,49.09,49.13,33400.0,43.899,43.9347,43.89,43.9258,33400.0
2014-01-06 15:00:00,49.13,49.14,49.02,49.02,40800.0,43.9258,43.9347,43.8274,43.8274,40800.0
2014-01-06 15:05:00,49.02,49.09,48.99,49.07,36600.0,43.8274,43.89,43.8006,43.8721,36600.0
2014-01-06 15:10:00,49.08,49.13,49.07,49.13,34000.0,43.8811,43.9258,43.8721,43.9258,34000.0
2014-01-06 15:15:00,49.13,49.19,49.09,49.17,40400.0,43.9258,43.9794,43.89,43.9615,40400.0
2014-01-06 15:20:00,49.17,49.19,49.15,49.16,54400.0,43.9615,43.9794,43.9437,43.9526,54400.0
2014-01-06 15:25:00,49.17,49.2,49.15,49.19,37200.0,43.9615,43.9884,43.9437,43.9794,37200.0
2014-01-06 15:30:00,49.19,49.19,49.04,49.04,74400.0,43.9794,43.9794,43.8453,43.8453,74400.0
2014-01-06 15:35:00,49.04,49.09,49.01,49.01,49000.0,43.8453,43.89,43.8185,43.8185,49000.0
2014-01-06 15:40:00,49.01,49.02,48.97,49.01,91000.0,43.8185,43.8274,43.7827,43.8185,91000.0
2014-01-06 15:45:00,49.01,49.04,48.99,48.99,89800.0,43.8185,43.8453,43.8006,43.8006,89800.0
2014-01-06 15:50:00,48.99,49.05,48.99,49.05,120800.0,43.8006,43.8542,43.8006,43.8542,120800.0
2014-01-06 15:55:00,49.04,49.05,48.92,48.93,283800.0,43.8453,43.8542,43.738,43.747,283800.0
2014-01-07 09:30:00,49.28,49.5,49.07,49.42,91400.0,44.0599,44.2566,43.8721,44.1851,91400.0
2014-01-07 09:35:00,49.5,49.56,49.42,49.5,37600.0,44.2566,44.3102,44.1851,44.2566,37600.0
2014-01-07 09:40:00,49.5,49.52,49.46,49.48,35000.0,44.2566,44.2745,44.2208,44.2387,35000.0
2014-01-07 09:45:00,49.48,49.55,49.36,49.37,52600.0,44.2387,44.3013,44.1314,44.1404,52600.0
2014-01-07 09:50:00,49.38,49.48,49.37,49.45,70400.0,44.1493,44.2387,44.1404,44.2119,70400.0
2014-01-07 09:55:00,49.45,49.46,49.4,49.45,78200.0,44.2119,44.2208,44.1672,44.2119,78200.0
2014-01-07 10:00:00,49.46,49.51,49.44,49.5,20600.0,44.2208,44.2655,44.2029,44.2566,20600.0
2014-01-07 10:05:00,49.5,49.5,49.46,49.48,37600.0,44.2566,44.2566,44.2208,44.2387,37600.0
2014-01-07 10:10:00,49.49,49.51,49.46,49.51,49800.0,44.2476,44.2655,44.2208,44.2655,49800.0
2014-01-07 10:15:00,49.51,49.55,49.48,49.55,55600.0,44.2655,44.3013,44.2387,44.3013,55600.0
2014-01-07 10:20:00,49.55,49.59,49.54,49.59,75200.0,44.3013,44.337,44.2923,44.337,75200.0
2014-01-07 10:25:00,49.59,49.61,49.56,49.61,33000.0,44.337,44.3549,44.3102,44.3549,33000.0
2014-01-07 10:30:00,49.61,49.63,49.6,49.6,39000.0,44.3549,44.3728,44.346,44.346,39000.0
2014-01-07 10:35:00,49.62,49.63,49.6,49.62,18000.0,44.3639,44.3728,44.346,44.3639,18000.0
2014-01-07 10:40:00,49.63,49.75,49.63,49.69,61000.0,44.3728,44.4801,44.3728,44.4265,61000.0
2014-01-07 10:45:00,49.7,49.71,49.65,49.66,15800.0,44.4354,44.4443,44.3907,44.3996,15800.0
2014-01-07 10:50:00,49.68,49.74,49.67,49.73,24200.0,44.4175,44.4712,44.4086,44.4622,24200.0
2014-01-07 10:55:00,49.74,49.74,49.69,49.71,27400.0,44.4712,44.4712,44.4265,44.4443,27400.0
2014-01-07 11:00:00,49.71,49.73,49.69,49.69,26400.0,44.4443,44.4622,44.4265,44.4265,26400.0
2014-01-07 11:05:00,49.71,49.73,49.69,49.69,21400.0,44.4443,44.4622,44.4265,44.4265,21400.0
2014-01-07 11:10:00,49.71,49.72,49.69,49.71,25600.0,44.4443,44.4533,44.4265,44.4443,25600.0
2014-01-07 11:15:00,49.69,49.71,49.67,49.71,21800.0,44.4265,44.4443,44.4086,44.4443,21800.0
2014-01-07 11:20:00,49.71,49.72,49.68,49.7,5000.0,44.4443,44.4533,44.4175,44.4354,5000.0
2014-01-07 11:25:00,49.67,49.69,49.66,49.66,17000.0,44.4086,44.4265,44.3996,44.3996,17000.0
2014-01-07 11:30:00,49.66,49.69,49.66,49.67,15400.0,44.3996,44.4265,44.3996,44.4086,15400.0
2014-01-07 11:35:00,49.66,49.68,49.56,49.56,55200.0,44.3996,44.4175,44.3102,44.3102,55200.0
2014-01-07 11:40:00,49.56,49.58,49.54,49.54,44600.0,44.3102,44.3281,44.2923,44.2923,44600.0
2014-01-07 11:45:00,49.54,49.56,49.51,49.55,23200.0,44.2923,44.3102,44.2655,44.3013,23200.0
2014-01-07 11:50:00,49.56,49.58,49.56,49.56,27600.0,44.3102,44.3281,44.3102,44.3102,27600.0
2014-01-07 11:55:00,49.56,49.56,49.5,49.53,31800.0,44.3102,44.3102,44.2566,44.2834,31800.0
2014-01-07 12:00:00,49.52,49.57,49.52,49.57,23200.0,44.2745,44.3192,44.2745,44.3192,23200.0
2014-01-07 12:05:00,49.56,49.57,49.53,49.54,20000.0,44.3102,44.3192,44.2834,44.2923,20000.0
2014-01-07 12:10:00,49.52,49.57,49.52,49.52,24800.0,44.2745,44.3192,44.2745,44.2745,24800.0
2014-01-07 12:15:00,49.55,49.57,49.53,49.56,12600.0,44.3013,44.3192,44.2834,44.3102,12600.0
2014-01-07 12:20:00,49.56,49.59,49.52,49.55,30200.0,44.3102,44.337,44.2745,44.3013,30200.0
2014-01-07 12:25:00,49.54,49.6,49.54,49.59,12400.0,44.2923,44.346,44.2923,44.337,12400.0
2014-01-07 12:30:00,49.6,49.64,49.6,49.62,25600.0,44.346,44.3818,44.346,44.3639,25600.0
2014-01-07 12:35:00,49.63,49.64,49.62,49.63,16200.0,44.3728,44.3818,44.3639,44.3728,16200.0
2014-01-07 12:40:00,49.63,49.65,49.62,49.65,19000.0,44.3728,44.3907,44.3639,44.3907,19000.0
2014-01-07 12:45:00,49.65,49.65,49.61,49.62,39600.0,44.3907,44.3907,44.3549,44.3639,39600.0
2014-01-07 12:50:00,49.62,49.65,49.6,49.62,23400.0,44.3639,44.3907,44.346,44.3639,23400.0
2014-01-07 12:55:00,49.62,49.65,49.61,49.64,23200.0,44.3639,44.3907,44.3549,44.3818,23200.0
2014-01-07 13:00:00,49.64,49.65,49.63,49.63,17200.0,44.3818,44.3907,44.3728,44.3728,17200.0
2014-01-07 13:05:00,49.63,49.65,49.61,49.63,32000.0,44.3728,44.3907,44.3549,44.3728,32000.0
2014-01-07 13:10:00,49.62,49.64,49.61,49.63,15600.0,44.3639,44.3818,44.3549,44.3728,15600.0
2014-01-07 13:15:00,49.63,49.63,49.62,49.63,25000.0,44.3728,44.3728,44.3639,44.3728,25000.0
2014-01-07 13:20:00,49.63,49.63,49.6,49.62,24400.0,44.3728,44.3728,44.346,44.3639,24400.0
2014-01-07 13:25:00,49.62,49.63,49.62,49.63,25000.0,44.3639,44.3728,44.3639,44.3728,25000.0
2014-01-07 13:30:00,49.63,49.63,49.6,49.6,32400.0,44.3728,44.3728,44.346,44.346,32400.0
2014-01-07 13:35:00,49.6,49.6,49.58,49.59,30400.0,44.346,44.346,44.3281,44.337,30400.0
2014-01-07 13:40:00,49.6,49.61,49.58,49.6,59000.0,44.346,44.3549,44.3281,44.346,59000.0
2014-01-07 13:45:00,49.61,49.63,49.6,49.62,28000.0,44.3549,44.3728,44.346,44.3639,28000.0
2014-01-07 13:50:00,49.63,49.63,49.55,49.55,33200.0,44.3728,44.3728,44.3013,44.3013,33200.0
2014-01-07 13:55:00,49.55,49.55,49.49,49.51,52000.0,44.3013,44.3013,44.2476,44.2655,52000.0
2014-01-07 14:00:00,49.51,49.52,49.48,49.51,35600.0,44.2655,44.2745,44.2387,44.2655,35600.0
2014-01-07 14:05:00,49.52,49.56,49.51,49.54,60400.0,44.2745,44.3102,44.2655,44.2923,60400.0
2014-01-07 14:10:00,49.53,49.59,49.53,49.59,25600.0,44.2834,44.337,44.2834,44.337,25600.0
2014-01-07 14:15:00,49.59,49.62,49.57,49.61,25800.0,44.337,44.3639,44.3192,44.3549,25800.0
2014-01-07 14:20:00,49.6,49.6,49.57,49.57,35200.0,44.346,44.346,44.3192,44.3192,35200.0
2014-01-07 14:25:00,49.59,49.6,49.59,49.6,52400.0,44.337,44.346,44.337,44.346,52400.0
2014-01-07 14:30:00,49.6,49.64,49.59,49.63,49400.0,44.346,44.3818,44.337,44.3728,49400.0
2014-01-07 14:35:00,49.64,49.66,49.64,49.65,27600.0,44.3818,44.3996,44.3818,44.3907,27600.0
2014-01-07 14:40:00,49.65,49.66,49.64,49.65,40800.0,44.3907,44.3996,44.3818,44.3907,40800.0
2014-01-07 14:45:00,49.66,49.66,49.62,49.64,66200.0,44.3996,44.3996,44.3639,44.3818,66200.0
2014-01-07 14:50:00,49.64,49.7,49.63,49.7,70200.0,44.3818,44.4354,44.3728,44.4354,70200.0
2014-01-07 14:55:00,49.7,49.7,49.67,49.67,20000.0,44.4354,44.4354,44.4086,44.4086,20000.0
2014-01-07 15:00:00,49.68,49.69,49.68,49.68,43600.0,44.4175,44.4265,44.4175,44.4175,43600.0
2014-01-07 15:05:00,49.68,49.7,49.67,49.68,51000.0,44.4175,44.4354,44.4086,44.4175,51000.0
2014-01-07 15:10:00,49.68,49.68,49.63,49.64,46200.0,44.4175,44.4175,44.3728,44.3818,46200.0
2014-01-07 15:15:00,49.63,49.66,49.63,49.65,48400.0,44.3728,44.3996,44.3728,44.3907,48400.0
2014-01-07 15:20:00,49.65,49.65,49.63,49.65,29800.0,44.3907,44.3907,44.3728,44.3907,29800.0
2014-01-07 15:25:00,49.65,49.65,49.6,49.6,53600.0,44.3907,44.3907,44.346,44.346,53600.0
2014-01-07 15:30:00,49.6,49.62,49.59,49.6,73000.0,44.346,44.3639,44.337,44.346,73000.0
2014-01-07 15:35:00,49.61,49.62,49.53,49.55,55000.0,44.3549,44.3639,44.2834,44.3013,55000.0
2014-01-07 15:40:00,49.55,49.6,49.54,49.58,108400.0,44.3013,44.346,44.2923,44.3281,108400.0
2014-01-07 15:45:00,49.58,49.6,49.55,49.58,97600.0,44.3281,44.346,44.3013,44.3281,97600.0
2014-01-07 15:50:00,49.58,49.63,49.56,49.56,166800.0,44.3281,44.3728,44.3102,44.3102,166800.0
2014-01-07 15:55:00,49.56,49.57,49.52,49.56,233000.0,44.3102,44.3192,44.2745,44.3102,233000.0
2014-01-08 09:30:00,49.56,50.08,49.31,49.38,70000.0,44.3102,44.7751,44.0867,44.1493,70000.0
2014-01-08 09:35:00,49.36,49.49,49.36,49.49,62400.0,44.1314,44.2476,44.1314,44.2476,62400.0
2014-01-08 09:40:00,49.49,49.59,49.47,49.52,54000.0,44.2476,44.337,44.2298,44.2745,54000.0
2014-01-08 09:45:00,49.5,49.5,49.35,49.45,28600.0,44.2566,44.2566,44.1225,44.2119,28600.0
2014-01-08 09:50:00,49.37,49.45,49.33,49.44,33400.0,44.1404,44.2119,44.1046,44.2029,33400.0
2014-01-08 09:55:00,49.41,49.59,49.41,49.58,52200.0,44.1761,44.337,44.1761,44.3281,52200.0
2014-01-08 10:00:00,49.58,49.68,49.5,49.67,83200.0,44.3281,44.4175,44.2566,44.4086,83200.0
2014-01-08 10:05:00,49.67,49.75,49.65,49.7,51800.0,44.4086,44.4801,44.3907,44.4354,51800.0
2014-01-08 10:10:00,49.7,49.74,49.68,49.7,27000.0,44.4354,44.4712,44.4175,44.4354,27000.0
2014-01-08 10:15:00,49.69,49.76,49.67,49.74,24600.0,44.4265,44.489,44.4086,44.4712,24600.0
2014-01-08 10:20:00,49.74,49.77,49.71,49.71,100600.0,44.4712,44.498,44.4443,44.4443,100600.0
2014-01-08 10:25:00,49.74,49.74,49.67,49.68,34200.0,44.4712,44.4712,44.4086,44.4175,34200.0
2014-01-08 10:30:00,49.69,49.72,49.67,49.68,36800.0,44.4265,44.4533,44.4086,44.4175,36800.0
2014-01-08 10:35:00,49.69,49.72,49.68,49.69,133400.0,44.4265,44.4533,44.4175,44.4265,133400.0
2014-01-08 10:40:00,49.7,49.7,49.63,49.64,23400.0,44.4354,44.4354,44.3728,44.3818,23400.0
2014-01-08 10:45:00,49.65,49.67,49.63,49.64,47000.0,44.3907,44.4086,44.3728,44.3818,47000.0
2014-01-08 10:50:00,49.65,49.66,49.57,49.57,34800.0,44.3907,44.3996,44.3192,44.3192,34800.0
2014-01-08 10:55:00,49.57,49.6,49.56,49.58,34600.0,44.3192,44.346,44.3102,44.3281,34600.0
2014-01-08 11:00:00,49.57,49.6,49.56,49.57,38800.0,44.3192,44.346,44.3102,44.3192,38800.0
2014-01-08 11:05:00,49.58,49.58,49.44,49.48,29200.0,44.3281,44.3281,44.2029,44.2387,29200.0
2014-01-08 11:10:00,49.48,49.61,49.48,49.59,23200.0,44.2387,44.3549,44.2387,44.337,23200.0
2014-01-08 11:15:00,49.58,49.63,49.58,49.6,33200.0,44.3281,44.3728,44.3281,44.346,33200.0
2014-01-08 11:20:00,49.6,49.64,49.6,49.63,24600.0,44.346,44.3818,44.346,44.3728,24600.0
2014-01-08 11:25:00,49.63,49.64,49.6,49.63,55200.0,44.3728,44.3818,44.346,44.3728,55200.0
2014-01-08 11:30:00,49.62,49.69,49.62,49.68,38600.0,44.3639,44.4265,44.3639,44.4175,38600.0
2014-01-08 11:35:00,49.68,49.68,49.62,49.63,65800.0,44.4175,44.4175,44.3639,44.3728,65800.0
2014-01-08 11:40:00,49.63,49.68,49.6,49.65,68200.0,44.3728,44.4175,44.346,44.3907,68200.0
2014-01-08 11:45:00,49.65,49.66,49.63,49.65,48400.0,44.3907,44.3996,44.3728,44.3907,48400.0
2014-01-08 11:50:00,49.63,49.68,49.62,49.65,84000.0,44.3728,44.4175,44.3639,44.3907,84000.0
2014-01-08 11:55:00,49.65,49.69,49.64,49.69,49000.0,44.3907,44.4265,44.3818,44.4265,49000.0
2014-01-08 12:00:00,49.67,49.73,49.67,49.68,23800.0,44.4086,44.4622,44.4086,44.4175,23800.0
2014-01-08 12:05:00,49.68,49.71,49.65,49.65,41400.0,44.4175,44.4443,44.3907,44.3907,41400.0
2014-01-08 12:10:00,49.66,49.68,49.66,49.67,8600.0,44.3996,44.4175,44.3996,44.4086,8600.0
2014-01-08 12:15:00,49.67,49.67,49.63,49.65,21400.0,44.4086,44.4086,44.3728,44.3907,21400.0
2014-01-08 12:20:00,49.65,49.66,49.6,49.61,34000.0,44.3907,44.3996,44.346,44.3549,34000.0
2014-01-08 12:25:00,49.62,49.63,49.56,49.56,33200.0,44.3639,44.3728,44.3102,44.3102,33200.0
2014-01-08 12:30:00,49.57,49.6,49.57,49.59,32400.0,44.3192,44.346,44.3192,44.337,32400.0
2014-01-08 12:35:00,49.59,49.63,49.59,49.62,21400.0,44.337,44.3728,44.337,44.3639,21400.0
2014-01-08 12:40:00,49.62,49.65,49.59,49.64,12600.0,44.3639,44.3907,44.337,44.3818,12600.0
2014-01-08 12:45:00,49.65,49.68,49.65,49.67,20000.0,44.3907,44.4175,44.3907,44.4086,20000.0
2014-01-08 12:50:00,49.66,49.7,49.66,49.67,40600.0,44.3996,44.4354,44.3996,44.4086,40600.0
2014-01-08 12:55:00,49.68,49.68,49.65,49.67,14400.0,44.4175,44.4175,44.3907,44.4086,14400.0
2014-01-08 13:00:00,49.67,49.67,49.63,49.64,10000.0,44.4086,44.4086,44.3728,44.3818,10000.0
2014-01-08 13:05:00,49.65,49.68,49.64,49.67,37200.0,44.3907,44.4175,44.3818,44.4086,37200.0
2014-01-08 13:10:00,49.67,49.69,49.65,49.68,43000.0,44.4086,44.4265,44.3907,44.4175,43000.0
2014-01-08 13:15:00,49.68,49.68,49.58,49.63,39800.0,44.4175,44.4175,44.3281,44.3728,39800.0
2014-01-08 13:20:00,49.63,49.68,49.62,49.68,34400.0,44.3728,44.4175,44.3639,44.4175,34400.0
2014-01-08 13:25:00,49.68,49.68,49.67,49.68,22800.0,44.4175,44.4175,44.4086,44.4175,22800.0
2014-01-08 13:30:00,49.68,49.69,49.67,49.69,30600.0,44.4175,44.4265,44.4086,44.4265,30600.0
2014-01-08 13:35:00,49.69,49.69,49.65,49.66,20800.0,44.4265,44.4265,44.3907,44.3996,20800.0
2014-01-08 13:40:00,49.66,49.7,49.63,49.63,44800.0,44.3996,44.4354,44.3728,44.3728,44800.0
2014-01-08 13:45:00,49.63,49.65,49.6,49.62,24400.0,44.3728,44.3907,44.346,44.3639,24400.0
2014-01-08 13:50:00,49.63,49.69,49.62,49.69,27200.0,44.3728,44.4265,44.3639,44.4265,27200.0
2014-01-08 13:55:00,49.7,49.7,49.65,49.67,15800.0,44.4354,44.4354,44.3907,44.4086,15800.0
2014-01-08 14:00:00,49.66,49.67,49.55,49.65,63400.0,44.3996,44.4086,44.3013,44.3907,63400.0
2014-01-08 14:05:00,49.65,49.65,49.52,49.52,32000.0,44.3907,44.3907,44.2745,44.2745,32000.0
2014-01-08 14:10:00,49.53,49.58,49.51,49.55,21000.0,44.2834,44.3281,44.2655,44.3013,21000.0
2014-01-08 14:15:00,49.54,49.59,49.51,49.56,26200.0,44.2923,44.337,44.2655,44.3102,26200.0
2014-01-08 14:20:00,49.57,49.61,49.55,49.56,27600.0,44.3192,44.3549,44.3013,44.3102,27600.0
2014-01-08 14:25:00,49.57,49.6,49.56,49.57,19000.0,44.3192,44.346,44.3102,44.3192,19000.0
2014-01-08 14:30:00,49.58,49.6,49.55,49.6,52400.0,44.3281,44.346,44.3013,44.346,52400.0
2014-01-08 14:35:00,49.6,49.63,49.6,49.6,46400.0,44.346,44.3728,44.346,44.346,46400.0
2014-01-08 14:40:00,49.6,49.63,49.6,49.62,111400.0,44.346,44.3728,44.346,44.3639,111400.0
2014-01-08 14:45:00,49.62,49.67,49.6,49.63,98000.0,44.3639,44.4086,44.346,44.3728,98000.0
2014-01-08 14:50:00,49.63,49.73,49.63,49.67,145600.0,44.3728,44.4622,44.3728,44.4086,145600.0
2014-01-08 14:55:00,49.67,49.71,49.66,49.7,93000.0,44.4086,44.4443,44.3996,44.4354,93000.0
2014-01-08 15:00:00,49.7,49.71,49.7,49.7,77600.0,44.4354,44.4443,44.4354,44.4354,77600.0
2014-01-08 15:05:00,49.7,49.7,49.65,49.68,77800.0,44.4354,44.4354,44.3907,44.4175,77800.0
2014-01-08 15:10:00,49.68,49.68,49.65,49.66,58000.0,44.4175,44.4175,44.3907,44.3996,58000.0
2014-01-08 15:15:00,49.66,49.68,49.61,49.62,110200.0,44.3996,44.4175,44.3549,44.3639,110200.0
2014-01-08 15:20:00,49.61,49.69,49.6,49.66,261400.0,44.3549,44.4265,44.346,44.3996,261400.0
2014-01-08 15:25:00,49.65,49.69,49.61,49.65,90800.0,44.3907,44.4265,44.3549,44.3907,90800.0
2014-01-08 15:30:00,49.65,49.7,49.65,49.66,78400.0,44.3907,44.4354,44.3907,44.3996,78400.0
2014-01-08 15:35:00,49.66,49.7,49.65,49.69,131200.0,44.3996,44.4354,44.3907,44.4265,131200.0
2014-01-08 15:40:00,49.7,49.76,49.67,49.76,178600.0,44.4354,44.489,44.4086,44.489,178600.0
2014-01-08 15:45:00,49.76,49.84,49.76,49.84,331200.0,44.489,44.5606,44.489,44.5606,331200.0
2014-01-08 15:50:00,49.84,49.92,49.84,49.92,375600.0,44.5606,44.6321,44.5606,44.6321,375600.0
2014-01-08 15:55:00,49.9,49.98,49.89,49.97,535600.0,44.6142,44.6857,44.6053,44.6768,535600.0
2014-01-09 09:30:00,50.07,50.24,50.01,50.09,92600.0,44.7662,44.9182,44.7126,44.7841,92600.0
2014-01-09 09:35:00,50.07,50.11,49.89,49.96,60200.0,44.7662,44.802,44.6053,44.6679,60200.0
2014-01-09 09:40:00,50.02,50.1,49.92,50.09,39200.0,44.7215,44.793,44.6321,44.7841,39200.0
2014-01-09 09:45:00,50.1,50.13,50.02,50.09,63800.0,44.793,44.8198,44.7215,44.7841,63800.0
2014-01-09 09:50:00,50.09,50.14,50.05,50.13,26200.0,44.7841,44.8288,44.7483,44.8198,26200.0
2014-01-09 09:55:00,50.12,50.15,50.06,50.15,64800.0,44.8109,44.8377,44.7573,44.8377,64800.0
2014-01-09 10:00:00,50.16,50.17,50.02,50.03,74200.0,44.8467,44.8556,44.7215,44.7304,74200.0
2014-01-09 10:05:00,50.04,50.08,49.87,49.88,82000.0,44.7394,44.7751,44.5874,44.5963,82000.0
2014-01-09 10:10:00,49.88,49.88,49.77,49.87,96400.0,44.5963,44.5963,44.498,44.5874,96400.0
2014-01-09 10:15:00,49.88,49.88,49.76,49.83,64600.0,44.5963,44.5963,44.489,44.5516,64600.0
2014-01-09 10:20:00,49.84,49.85,49.73,49.77,84800.0,44.5606,44.5695,44.4622,44.498,84800.0
2014-01-09 10:25:00,49.78,49.78,49.7,49.71,45000.0,44.5069,44.5069,44.4354,44.4443,45000.0
2014-01-09 10:30:00,49.71,49.72,49.67,49.69,29400.0,44.4443,44.4533,44.4086,44.4265,29400.0
2014-01-09 10:35:00,49.7,49.76,49.66,49.66,52200.0,44.4354,44.489,44.3996,44.3996,52200.0
2014-01-09 10:40:00,49.66,49.68,49.54,49.58,120000.0,44.3996,44.4175,44.2923,44.3281,120000.0
2014-01-09 10:45:00,49.58,49.67,49.55,49.66,38800.0,44.3281,44.4086,44.3013,44.3996,38800.0
2014-01-09 10:50:00,49.65,49.65,49.52,49.56,107000.0,44.3907,44.3907,44.2745,44.3102,107000.0
2014-01-09 10:55:00,49.55,49.63,49.52,49.57,118200.0,44.3013,44.3728,44.2745,44.3192,118200.0
2014-01-09 11:00:00,49.58,49.63,49.54,49.63,78400.0,44.3281,44.3728,44.2923,44.3728,78400.0
2014-01-09 11:05:00,49.63,49.63,49.53,49.58,57000.0,44.3728,44.3728,44.2834,44.3281,57000.0
2014-01-09 11:10:00,49.58,49.6,49.55,49.6,56800.0,44.3281,44.346,44.3013,44.346,56800.0
2014-01-09 11:15:00,49.59,49.62,49.55,49.59,54000.0,44.337,44.3639,44.3013,44.337,54000.0
2014-01-09 11:20:00,49.58,49.6,49.55,49.6,47400.0,44.3281,44.346,44.3013,44.346,47400.0
2014-01-09 11:25:00,49.6,49.62,49.58,49.62,38800.0,44.346,44.3639,44.3281,44.3639,38800.0
2014-01-09 11:30:00,49.62,49.64,49.57,49.59,81800.0,44.3639,44.3818,44.3192,44.337,81800.0
2014-01-09 11:35:00,49.6,49.65,49.6,49.65,44800.0,44.346,44.3907,44.346,44.3907,44800.0
2014-01-09 11:40:00,49.66,49.74,49.66,49.66,36600.0,44.3996,44.4712,44.3996,44.3996,36600.0
2014-01-09 11:45:00,49.66,49.66,49.59,49.62,37400.0,44.3996,44.3996,44.337,44.3639,37400.0
2014-01-09 11:50:00,49.63,49.67,49.61,49.67,19400.0,44.3728,44.4086,44.3549,44.4086,19400.0
2014-01-09 11:55:00,49.68,49.68,49.63,49.66,32200.0,44.4175,44.4175,44.3728,44.3996,32200.0
2014-01-09 12:00:00,49.65,49.68,49.63,49.67,24600.0,44.3907,44.4175,44.3728,44.4086,24600.0
2014-01-09 12:05:00,49.68,49.68,49.62,49.64,36400.0,44.4175,44.4175,44.3639,44.3818,36400.0
2014-01-09 12:10:00,49.64,49.67,49.62,49.66,28400.0,44.3818,44.4086,44.3639,44.3996,28400.0
2014-01-09 12:15:00,49.66,49.66,49.62,49.63,21000.0,44.3996,44.3996,44.3639,44.3728,21000.0
2014-01-09 12:20:00,49.62,49.68,49.62,49.68,11000.0,44.3639,44.4175,44.3639,44.4175,11000.0
2014-01-09 12:25:00,49.68,49.73,49.66,49.71,29800.0,44.4175,44.4622,44.3996,44.4443,29800.0
2014-01-09 12:30:00,49.71,49.79,49.69,49.78,8600.0,44.4443,44.5159,44.4265,44.5069,8600.0
2014-01-09 12:35:00,49.79,49.83,49.79,49.8,26400.0,44.5159,44.5516,44.5159,44.5248,26400.0
2014-01-09 12:40:00,49.79,49.85,49.79,49.85,15000.0,44.5159,44.5695,44.5159,44.5695,15000.0
2014-01-09 12:45:00,49.85,49.85,49.76,49.76,17800.0,44.5695,44.5695,44.489,44.489,17800.0
2014-01-09 12:50:00,49.76,49.78,49.73,49.77,22800.0,44.489,44.5069,44.4622,44.498,22800.0
2014-01-09 12:55:00,49.77,49.82,49.77,49.82,13600.0,44.498,44.5427,44.498,44.5427,13600.0
2014-01-09 13:00:00,49.82,49.85,49.81,49.82,26200.0,44.5427,44.5695,44.5337,44.5427,26200.0
2014-01-09 13:05:00,49.82,49.82,49.79,49.82,13400.0,44.5427,44.5427,44.5159,44.5427,13400.0
2014-01-09 13:10:00,49.82,49.87,49.82,49.85,22400.0,44.5427,44.5874,44.5427,44.5695,22400.0
2014-01-09 13:15:00,49.85,49.85,49.8,49.81,14800.0,44.5695,44.5695,44.5248,44.5337,14800.0
2014-01-09 13:20:00,49.81,49.82,49.79,49.81,16600.0,44.5337,44.5427,44.5159,44.5337,16600.0
2014-01-09 13:25:00,49.81,49.85,49.81,49.83,38600.0,44.5337,44.5695,44.5337,44.5516,38600.0
2014-01-09 13:30:00,49.83,49.85,49.79,49.8,21800.0,44.5516,44.5695,44.5159,44.5248,21800.0
2014-01-09 13:35:00,49.8,49.81,49.74,49.77,19400.0,44.5248,44.5337,44.4712,44.498,19400.0
2014-01-09 13:40:00,49.79,49.85,49.78,49.81,36800.0,44.5159,44.5695,44.5069,44.5337,36800.0
2014-01-09 13:45:00,49.82,49.84,49.8,49.81,108400.0,44.5427,44.5606,44.5248,44.5337,108400.0
2014-01-09 13:50:00,49.81,49.81,49.71,49.71,53000.0,44.5337,44.5337,44.4443,44.4443,53000.0
2014-01-09 13:55:00,49.71,49.8,49.71,49.74,13000.0,44.4443,44.5248,44.4443,44.4712,13000.0
2014-01-09 14:00:00,49.74,49.74,49.61,49.62,25600.0,44.4712,44.4712,44.3549,44.3639,25600.0
2014-01-09 14:05:00,49.63,49.68,49.62,49.68,26000.0,44.3728,44.4175,44.3639,44.4175,26000.0
2014-01-09 14:10:00,49.68,49.68,49.63,49.66,17200.0,44.4175,44.4175,44.3728,44.3996,17200.0
2014-01-09 14:15:00,49.66,49.7,49.63,49.67,46800.0,44.3996,44.4354,44.3728,44.4086,46800.0
2014-01-09 14:20:00,49.67,49.74,49.67,49.71,23200.0,44.4086,44.4712,44.4086,44.4443,23200.0
2014-01-09 14:25:00,49.7,49.77,49.69,49.74,58400.0,44.4354,44.498,44.4265,44.4712,58400.0
2014-01-09 14:30:00,49.73,49.74,49.69,49.69,36400.0,44.4622,44.4712,44.4265,44.4265,36400.0
2014-01-09 14:35:00,49.69,49.72,49.67,49.72,15000.0,44.4265,44.4533,44.4086,44.4533,15000.0
2014-01-09 14:40:00,49.71,49.82,49.71,49.82,23400.0,44.4443,44.5427,44.4443,44.5427,23400.0
2014-01-09 14:45:00,49.81,49.83,49.78,49.8,24000.0,44.5337,44.5516,44.5069,44.5248,24000.0
2014-01-09 14:50:00,49.79,49.85,49.79,49.84,30400.0,44.5159,44.5695,44.5159,44.5606,30400.0
2014-01-09 14:55:00,49.84,49.85,49.81,49.81,19800.0,44.5606,44.5695,44.5337,44.5337,19800.0
2014-01-09 15:00:00,49.82,49.82,49.79,49.8,41800.0,44.5427,44.5427,44.5159,44.5248,41800.0
2014-01-09 15:05:00,49.81,49.84,49.8,49.82,23400.0,44.5337,44.5606,44.5248,44.5427,23400.0
2014-01-09 15:10:00,49.82,49.83,49.8,49.83,30800.0,44.5427,44.5516,44.5248,44.5516,30800.0
2014-01-09 15:15:00,49.83,49.84,49.81,49.82,48600.0,44.5516,44.5606,44.5337,44.5427,48600.0
2014-01-09 15:20:00,49.81,49.83,49.79,49.79,48200.0,44.5337,44.5516,44.5159,44.5159,48200.0
2014-01-09 15:25:00,49.8,49.81,49.76,49.77,41800.0,44.5248,44.5337,44.489,44.498,41800.0
2014-01-09 15:30:00,49.77,49.81,49.75,49.77,46600.0,44.498,44.5337,44.4801,44.498,46600.0
2014-01-09 15:35:00,49.77,49.78,49.73,49.77,64000.0,44.498,44.5069,44.4622,44.498,64000.0
2014-01-09 15:40:00,49.77,49.79,49.76,49.79,59000.0,44.498,44.5159,44.489,44.5159,59000.0
2014-01-09 15:45:00,49.78,49.79,49.75,49.79,61200.0,44.5069,44.5159,44.4801,44.5159,61200.0
2014-01-09 15:50:00,49.78,49.8,49.73,49.74,135200.0,44.5069,44.5248,44.4622,44.4712,135200.0
2014-01-09 15:55:00,49.73,49.78,49.73,49.77,130600.0,44.4622,44.5069,44.4622,44.498,130600.0
2014-01-10 09:30:00,49.88,50.16,49.77,50.09,130600.0,44.5963,44.8467,44.498,44.7841,130600.0
2014-01-10 09:35:00,50.05,50.24,49.99,50.21,107200.0,44.7483,44.9182,44.6947,44.8914,107200.0
2014-01-10 09:40:00,50.21,50.24,50.08,50.1,56400.0,44.8914,44.9182,44.7751,44.793,56400.0
2014-01-10 09:45:00,50.1,50.2,50.1,50.2,56000.0,44.793,44.8824,44.793,44.8824,56000.0
2014-01-10 09:50:00,50.19,50.37,50.19,50.27,189000.0,44.8735,45.0344,44.8735,44.945,189000.0
2014-01-10 09:55:00,50.28,50.39,50.25,50.37,125600.0,44.954,45.0523,44.9271,45.0344,125600.0
2014-01-10 10:00:00,50.37,50.4,50.16,50.19,93000.0,45.0344,45.0612,44.8467,44.8735,93000.0
2014-01-10 10:05:00,50.2,50.22,49.93,50.05,59200.0,44.8824,44.9003,44.641,44.7483,59200.0
2014-01-10 10:10:00,50.05,50.12,50.0,50.11,39400.0,44.7483,44.8109,44.7036,44.802,39400.0
2014-01-10 10:15:00,50.1,50.16,50.03,50.13,17800.0,44.793,44.8467,44.7304,44.8198,17800.0
2014-01-10 10:20:00,50.16,50.26,50.16,50.22,29000.0,44.8467,44.9361,44.8467,44.9003,29000.0
2014-01-10 10:25:00,50.23,50.3,50.19,50.24,36000.0,44.9093,44.9718,44.8735,44.9182,36000.0
2014-01-10 10:30:00,50.24,50.24,50.15,50.16,32000.0,44.9182,44.9182,44.8377,44.8467,32000.0
2014-01-10 10:35:00,50.18,50.22,50.1,50.1,30000.0,44.8645,44.9003,44.793,44.793,30000.0
2014-01-10 10:40:00,50.11,50.12,50.04,50.09,28400.0,44.802,44.8109,44.7394,44.7841,28400.0
2014-01-10 10:45:00,50.1,50.18,50.09,50.15,13000.0,44.793,44.8645,44.7841,44.8377,13000.0
2014-01-10 10:50:00,50.13,50.2,50.13,50.14,27400.0,44.8198,44.8824,44.8198,44.8288,27400.0
2014-01-10 10:55:00,50.15,50.22,50.1,50.19,32600.0,44.8377,44.9003,44.793,44.8735,32600.0
2014-01-10 11:00:00,50.21,50.26,50.19,50.22,29800.0,44.8914,44.9361,44.8735,44.9003,29800.0
2014-01-10 11:05:00,50.2,50.27,50.19,50.27,49400.0,44.8824,44.945,44.8735,44.945,49400.0
2014-01-10 11:10:00,50.26,50.26,50.19,50.19,23800.0,44.9361,44.9361,44.8735,44.8735,23800.0
2014-01-10 11:15:00,50.19,50.19,50.1,50.12,45800.0,44.8735,44.8735,44.793,44.8109,45800.0
2014-01-10 11:20:00,50.11,50.13,50.04,50.06,28400.0,44.802,44.8198,44.7394,44.7573,28400.0
2014-01-10 11:25:00,50.06,50.08,49.99,49.99,31400.0,44.7573,44.7751,44.6947,44.6947,31400.0
2014-01-10 11:30:00,49.99,49.99,49.93,49.95,42000.0,44.6947,44.6947,44.641,44.6589,42000.0
2014-01-10 11:35:00,49.95,49.99,49.88,49.96,46000.0,44.6589,44.6947,44.5963,44.6679,46000.0
2014-01-10 11:40:00,49.96,49.96,49.86,49.88,28800.0,44.6679,44.6679,44.5784,44.5963,28800.0
2014-01-10 11:45:00,49.9,49.95,49.85,49.85,30200.0,44.6142,44.6589,44.5695,44.5695,30200.0
2014-01-10 11:50:00,49.85,49.9,49.82,49.9,12000.0,44.5695,44.6142,44.5427,44.6142,12000.0
2014-01-10 11:55:00,49.88,49.94,49.84,49.91,19000.0,44.5963,44.65,44.5606,44.6232,19000.0
2014-01-10 12:00:00,49.92,49.94,49.87,49.92,21800.0,44.6321,44.65,44.5874,44.6321,21800.0
2014-01-10 12:05:00,49.92,49.98,49.85,49.98,34800.0,44.6321,44.6857,44.5695,44.6857,34800.0
2014-01-10 12:10:00,49.98,50.1,49.98,50.1,18400.0,44.6857,44.793,44.6857,44.793,18400.0
2014-01-10 12:15:00,50.11,50.2,50.1,50.1,41400.0,44.802,44.8824,44.793,44.793,41400.0
2014-01-10 12:20:00,50.08,50.1,50.07,50.07,15000.0,44.7751,44.793,44.7662,44.7662,15000.0
2014-01-10 12:25:00,50.08,50.15,50.08,50.13,27400.0,44.7751,44.8377,44.7751,44.8198,27400.0
2014-01-10 12:30:00,50.11,50.16,50.11,50.16,8200.0,44.802,44.8467,44.802,44.8467,8200.0
2014-01-10 12:35:00,50.16,50.21,50.15,50.18,24200.0,44.8467,44.8914,44.8377,44.8645,24200.0
2014-01-10 12:40:00,50.17,50.26,50.17,50.21,39200.0,44.8556,44.9361,44.8556,44.8914,39200.0
2014-01-10 12:45:00,50.2,50.22,50.16,50.16,12600.0,44.8824,44.9003,44.8467,44.8467,12600.0
2014-01-10 12:50:00,50.16,50.19,50.08,50.1,30400.0,44.8467,44.8735,44.7751,44.793,30400.0
2014-01-10 12:55:00,50.1,50.16,50.1,50.13,12200.0,44.793,44.8467,44.793,44.8198,12200.0
2014-01-10 13:00:00,50.11,50.13,50.09,50.12,20600.0,44.802,44.8198,44.7841,44.8109,20600.0
2014-01-10 13:05:00,50.13,50.19,50.11,50.19,19800.0,44.8198,44.8735,44.802,44.8735,19800.0
2014-01-10 13:10:00,50.18,50.22,50.17,50.22,13800.0,44.8645,44.9003,44.8556,44.9003,13800.0
2014-01-10 13:15:00,50.22,50.23,50.15,50.2,18400.0,44.9003,44.9093,44.8377,44.8824,18400.0
2014-01-10 13:20:00,50.2,50.22,50.17,50.19,11400.0,44.8824,44.9003,44.8556,44.8735,11400.0
2014-01-10 13:25:00,50.19,50.24,50.19,50.2,24000.0,44.8735,44.9182,44.8735,44.8824,24000.0
2014-01-10 13:30:00,50.21,50.24,50.17,50.17,23600.0,44.8914,44.9182,44.8556,44.8556,23600.0
2014-01-10 13:35:00,50.18,50.18,50.1,50.15,13600.0,44.8645,44.8645,44.793,44.8377,13600.0
2014-01-10 13:40:00,50.16,50.18,50.13,50.15,15600.0,44.8467,44.8645,44.8198,44.8377,15600.0
2014-01-10 13:45:00,50.15,50.15,50.09,50.1,22400.0,44.8377,44.8377,44.7841,44.793,22400.0
2014-01-10 13:50:00,50.09,50.13,50.09,50.13,28800.0,44.7841,44.8198,44.7841,44.8198,28800.0
2014-01-10 13:55:00,50.12,50.12,50.04,50.06,22400.0,44.8109,44.8109,44.7394,44.7573,22400.0
2014-01-10 14:00:00,50.06,50.08,50.02,50.07,19000.0,44.7573,44.7751,44.7215,44.7662,19000.0
2014-01-10 14:05:00,50.05,50.08,50.05,50.08,17800.0,44.7483,44.7751,44.7483,44.7751,17800.0
2014-01-10 14:10:00,50.08,50.08,50.01,50.06,16000.0,44.7751,44.7751,44.7126,44.7573,16000.0
2014-01-10 14:15:00,50.07,50.1,50.06,50.1,15800.0,44.7662,44.793,44.7573,44.793,15800.0
2014-01-10 14:20:00,50.09,50.13,50.07,50.07,21600.0,44.7841,44.8198,44.7662,44.7662,21600.0
2014-01-10 14:25:00,50.09,50.13,50.07,50.13,35800.0,44.7841,44.8198,44.7662,44.8198,35800.0
2014-01-10 14:30:00,50.12,50.13,50.1,50.12,21800.0,44.8109,44.8198,44.793,44.8109,21800.0
2014-01-10 14:35:00,50.12,50.12,50.06,50.06,22000.0,44.8109,44.8109,44.7573,44.7573,22000.0
2014-01-10 14:40:00,50.07,50.1,50.07,50.1,20800.0,44.7662,44.793,44.7662,44.793,20800.0
2014-01-10 14:45:00,50.1,50.13,50.06,50.07,63000.0,44.793,44.8198,44.7573,44.7662,63000.0
2014-01-10 14:50:00,50.06,50.09,50.04,50.09,16600.0,44.7573,44.7841,44.7394,44.7841,16600.0
2014-01-10 14:55:00,50.07,50.12,50.06,50.06,24800.0,44.7662,44.8109,44.7573,44.7573,24800.0
2014-01-10 15:00:00,50.06,50.15,50.06,50.14,24400.0,44.7573,44.8377,44.7573,44.8288,24400.0
2014-01-10 15:05:00,50.15,50.19,50.13,50.19,34200.0,44.8377,44.8735,44.8198,44.8735,34200.0
2014-01-10 15:10:00,50.18,50.24,50.17,50.22,39600.0,44.8645,44.9182,44.8556,44.9003,39600.0
2014-01-10 15:15:00,50.23,50.24,50.21,50.24,31200.0,44.9093,44.9182,44.8914,44.9182,31200.0
2014-01-10 15:20:00,50.24,50.25,50.22,50.23,37200.0,44.9182,44.9271,44.9003,44.9093,37200.0
2014-01-10 15:25:00,50.23,50.24,50.23,50.23,37800.0,44.9093,44.9182,44.9093,44.9093,37800.0
2014-01-10 15:30:00,50.24,50.26,50.22,50.23,88400.0,44.9182,44.9361,44.9003,44.9093,88400.0
2014-01-10 15:35:00,50.23,50.25,50.23,50.25,57200.0,44.9093,44.9271,44.9093,44.9271,57200.0
2014-01-10 15:40:00,50.24,50.26,50.22,50.23,96800.0,44.9182,44.9361,44.9003,44.9093,96800.0
2014-01-10 15:45:00,50.23,50.24,50.22,50.23,76000.0,44.9093,44.9182,44.9003,44.9093,76000.0
2014-01-10 15:50:00,50.23,50.24,50.21,50.22,146400.0,44.9093,44.9182,44.8914,44.9003,146400.0
2014-01-10 15:55:00,50.22,50.27,50.22,50.24,323000.0,44.9003,44.945,44.9003,44.9182,323000.0
2014-01-13 09:30:00,50.02,50.24,49.9,50.24,98800.0,44.7215,44.9182,44.6142,44.9182,98800.0
2014-01-13 09:35:00,50.2,50.46,50.2,50.35,69600.0,44.8824,45.1149,44.8824,45.0165,69600.0
2014-01-13 09:40:00,50.35,50.35,50.08,50.1,64000.0,45.0165,45.0165,44.7751,44.793,64000.0
2014-01-13 09:45:00,50.1,50.1,49.85,49.96,81800.0,44.793,44.793,44.5695,44.6679,81800.0
2014-01-13 09:50:00,49.97,50.02,49.85,49.85,96000.0,44.6768,44.7215,44.5695,44.5695,96000.0
2014-01-13 09:55:00,49.88,49.91,49.62,49.63,94200.0,44.5963,44.6232,44.3639,44.3728,94200.0
2014-01-13 10:00:00,49.66,49.73,49.53,49.56,44000.0,44.3996,44.4622,44.2834,44.3102,44000.0
2014-01-13 10:05:00,49.58,49.85,49.57,49.81,20200.0,44.3281,44.5695,44.3192,44.5337,20200.0
2014-01-13 10:10:00,49.8,49.84,49.72,49.73,30400.0,44.5248,44.5606,44.4533,44.4622,30400.0
2014-01-13 10:15:00,49.73,49.77,49.69,49.74,216000.0,44.4622,44.498,44.4265,44.4712,216000.0
2014-01-13 10:20:00,49.74,49.82,49.74,49.82,20600.0,44.4712,44.5427,44.4712,44.5427,20600.0
2014-01-13 10:25:00,49.84,49.91,49.8,49.83,23600.0,44.5606,44.6232,44.5248,44.5516,23600.0
2014-01-13 10:30:00,49.85,49.85,49.69,49.71,26200.0,44.5695,44.5695,44.4265,44.4443,26200.0
2014-01-13 10:35:00,49.73,49.77,49.7,49.75,21000.0,44.4622,44.498,44.4354,44.4801,21000.0
2014-01-13 10:40:00,49.76,49.76,49.74,49.76,16400.0,44.489,44.489,44.4712,44.489,16400.0
2014-01-13 10:45:00,49.75,49.79,49.74,49.76,45200.0,44.4801,44.5159,44.4712,44.489,45200.0
2014-01-13 10:50:00,49.77,49.81,49.74,49.75,85000.0,44.498,44.5337,44.4712,44.4801,85000.0
2014-01-13 10:55:00,49.76,49.77,49.73,49.76,20600.0,44.489,44.498,44.4622,44.489,20600.0
2014-01-13 11:00:00,49.77,49.81,49.73,49.76,51400.0,44.498,44.5337,44.4622,44.489,51400.0
2014-01-13 11:05:00,49.77,49.77,49.72,49.77,11600.0,44.498,44.498,44.4533,44.498,11600.0
2014-01-13 11:10:00,49.74,49.81,49.73,49.76,15600.0,44.4712,44.5337,44.4622,44.489,15600.0
2014-01-13 11:15:00,49.76,49.79,49.73,49.73,29800.0,44.489,44.5159,44.4622,44.4622,29800.0
2014-01-13 11:20:00,49.72,49.77,49.72,49.75,12000.0,44.4533,44.498,44.4533,44.4801,12000.0
2014-01-13 11:25:00,49.76,49.78,49.72,49.74,14000.0,44.489,44.5069,44.4533,44.4712,14000.0
2014-01-13 11:30:00,49.74,49.75,49.72,49.75,12000.0,44.4712,44.4801,44.4533,44.4801,12000.0
2014-01-13 11:35:00,49.75,49.82,49.74,49.82,5400.0,44.4801,44.5427,44.4712,44.5427,5400.0
2014-01-13 11:40:00,49.83,49.87,49.82,49.84,15800.0,44.5516,44.5874,44.5427,44.5606,15800.0
2014-01-13 11:45:00,49.84,49.87,49.83,49.87,7000.0,44.5606,44.5874,44.5516,44.5874,7000.0
2014-01-13 11:50:00,49.88,49.88,49.84,49.86,10000.0,44.5963,44.5963,44.5606,44.5784,10000.0
2014-01-13 11:55:00,49.86,49.9,49.84,49.87,32600.0,44.5784,44.6142,44.5606,44.5874,32600.0
2014-01-13 12:00:00,49.87,49.9,49.82,49.85,24400.0,44.5874,44.6142,44.5427,44.5695,24400.0
2014-01-13 12:05:00,49.87,49.91,49.86,49.89,5400.0,44.5874,44.6232,44.5784,44.6053,5400.0
2014-01-13 12:10:00,49.9,49.93,49.86,49.87,16800.0,44.6142,44.641,44.5784,44.5874,16800.0
2014-01-13 12:15:00,49.85,49.9,49.85,49.86,12400.0,44.5695,44.6142,44.5695,44.5784,12400.0
2014-01-13 12:20:00,49.87,49.87,49.83,49.83,6000.0,44.5874,44.5874,44.5516,44.5516,6000.0
2014-01-13 12:25:00,49.82,49.82,49.69,49.7,20000.0,44.5427,44.5427,44.4265,44.4354,20000.0
2014-01-13 12:30:00,49.7,49.7,49.6,49.63,11800.0,44.4354,44.4354,44.346,44.3728,11800.0
2014-01-13 12:35:00,49.63,49.65,49.61,49.62,9800.0,44.3728,44.3907,44.3549,44.3639,9800.0
2014-01-13 12:40:00,49.63,49.68,49.6,49.68,18000.0,44.3728,44.4175,44.346,44.4175,18000.0
2014-01-13 12:45:00,49.68,49.69,49.62,49.65,24600.0,44.4175,44.4265,44.3639,44.3907,24600.0
2014-01-13 12:50:00,49.63,49.66,49.62,49.66,11800.0,44.3728,44.3996,44.3639,44.3996,11800.0
2014-01-13 12:55:00,49.64,49.65,49.56,49.57,40800.0,44.3818,44.3907,44.3102,44.3192,40800.0
2014-01-13 13:00:00,49.57,49.57,49.51,49.56,36400.0,44.3192,44.3192,44.2655,44.3102,36400.0
2014-01-13 13:05:00,49.55,49.59,49.54,49.57,29200.0,44.3013,44.337,44.2923,44.3192,29200.0
2014-01-13 13:10:00,49.56,49.56,49.49,49.52,24200.0,44.3102,44.3102,44.2476,44.2745,24200.0
2014-01-13 13:15:00,49.54,49.55,49.44,49.48,33200.0,44.2923,44.3013,44.2029,44.2387,33200.0
2014-01-13 13:20:00,49.49,49.57,49.48,49.55,13200.0,44.2476,44.3192,44.2387,44.3013,13200.0
2014-01-13 13:25:00,49.53,49.57,49.51,49.54,8400.0,44.2834,44.3192,44.2655,44.2923,8400.0
2014-01-13 13:30:00,49.52,49.58,49.49,49.51,30000.0,44.2745,44.3281,44.2476,44.2655,30000.0
2014-01-13 13:35:00,49.51,49.56,49.51,49.53,14800.0,44.2655,44.3102,44.2655,44.2834,14800.0
2014-01-13 13:40:00,49.53,49.54,49.5,49.5,16000.0,44.2834,44.2923,44.2566,44.2566,16000.0
2014-01-13 13:45:00,49.49,49.51,49.42,49.47,27000.0,44.2476,44.2655,44.1851,44.2298,27000.0
2014-01-13 13:50:00,49.46,49.47,49.44,49.45,29000.0,44.2208,44.2298,44.2029,44.2119,29000.0
2014-01-13 13:55:00,49.44,49.51,49.44,49.49,29600.0,44.2029,44.2655,44.2029,44.2476,29600.0
2014-01-13 14:00:00,49.49,49.51,49.47,49.47,44400.0,44.2476,44.2655,44.2298,44.2298,44400.0
2014-01-13 14:05:00,49.45,49.49,49.44,49.48,26400.0,44.2119,44.2476,44.2029,44.2387,26400.0
2014-01-13 14:10:00,49.48,49.52,49.44,49.49,54000.0,44.2387,44.2745,44.2029,44.2476,54000.0
2014-01-13 14:15:00,49.49,49.49,49.4,49.41,94800.0,44.2476,44.2476,44.1672,44.1761,94800.0
2014-01-13 14:20:00,49.41,49.43,49.33,49.34,37800.0,44.1761,44.194,44.1046,44.1135,37800.0
2014-01-13 14:25:00,49.35,49.38,49.32,49.33,42400.0,44.1225,44.1493,44.0956,44.1046,42400.0
2014-01-13 14:30:00,49.33,49.37,49.29,49.33,29600.0,44.1046,44.1404,44.0688,44.1046,29600.0
2014-01-13 14:35:00,49.32,49.34,49.29,49.31,39400.0,44.0956,44.1135,44.0688,44.0867,39400.0
2014-01-13 14:40:00,49.31,49.36,49.31,49.31,16600.0,44.0867,44.1314,44.0867,44.0867,16600.0
2014-01-13 14:45:00,49.31,49.32,49.26,49.31,67800.0,44.0867,44.0956,44.042,44.0867,67800.0
2014-01-13 14:50:00,49.31,49.31,49.23,49.29,50200.0,44.0867,44.0867,44.0152,44.0688,50200.0
2014-01-13 14:55:00,49.28,49.3,49.21,49.26,76800.0,44.0599,44.0778,43.9973,44.042,76800.0
2014-01-13 15:00:00,49.24,49.24,49.11,49.15,34600.0,44.0241,44.0241,43.9079,43.9437,34600.0
2014-01-13 15:05:00,49.15,49.16,49.01,49.1,58800.0,43.9437,43.9526,43.8185,43.899,58800.0
2014-01-13 15:10:00,49.1,49.13,49.06,49.12,62600.0,43.899,43.9258,43.8632,43.9168,62600.0
2014-01-13 15:15:00,49.13,49.19,49.13,49.18,70400.0,43.9258,43.9794,43.9258,43.9705,70400.0
2014-01-13 15:20:00,49.18,49.22,49.15,49.16,86400.0,43.9705,44.0062,43.9437,43.9526,86400.0
2014-01-13 15:25:00,49.15,49.18,49.12,49.17,42600.0,43.9437,43.9705,43.9168,43.9615,42600.0
2014-01-13 15:30:00,49.16,49.17,49.08,49.09,84000.0,43.9526,43.9615,43.8811,43.89,84000.0
2014-01-13 15:35:00,49.09,49.11,49.05,49.08,68400.0,43.89,43.9079,43.8542,43.8811,68400.0
2014-01-13 15:40:00,49.08,49.08,48.98,48.99,77000.0,43.8811,43.8811,43.7917,43.8006,77000.0
2014-01-13 15:45:00,48.99,49.08,48.98,49.05,92400.0,43.8006,43.8811,43.7917,43.8542,92400.0
2014-01-13 15:50:00,49.05,49.08,49.02,49.05,116600.0,43.8542,43.8811,43.8274,43.8542,116600.0
2014-01-13 15:55:00,49.05,49.13,49.04,49.1,148200.0,43.8542,43.9258,43.8453,43.899,148200.0
2014-01-14 09:30:00,49.38,49.39,49.27,49.35,53400.0,44.1493,44.1582,44.0509,44.1225,53400.0
2014-01-14 09:35:00,49.34,49.52,49.34,49.46,30000.0,44.1135,44.2745,44.1135,44.2208,30000.0
2014-01-14 09:40:00,49.46,49.46,49.36,49.43,26400.0,44.2208,44.2208,44.1314,44.194,26400.0
2014-01-14 09:45:00,49.42,49.42,49.34,49.41,22800.0,44.1851,44.1851,44.1135,44.1761,22800.0
2014-01-14 09:50:00,49.42,49.54,49.37,49.54,42600.0,44.1851,44.2923,44.1404,44.2923,42600.0
2014-01-14 09:55:00,49.56,49.65,49.49,49.62,34200.0,44.3102,44.3907,44.2476,44.3639,34200.0
2014-01-14 10:00:00,49.6,49.65,49.59,49.62,57800.0,44.346,44.3907,44.337,44.3639,57800.0
2014-01-14 10:05:00,49.6,49.71,49.54,49.66,88000.0,44.346,44.4443,44.2923,44.3996,88000.0
2014-01-14 10:10:00,49.66,49.67,49.58,49.62,79600.0,44.3996,44.4086,44.3281,44.3639,79600.0
2014-01-14 10:15:00,49.61,49.74,49.61,49.73,42200.0,44.3549,44.4712,44.3549,44.4622,42200.0
2014-01-14 10:20:00,49.73,49.77,49.63,49.69,36400.0,44.4622,44.498,44.3728,44.4265,36400.0
2014-01-14 10:25:00,49.73,49.82,49.72,49.82,22800.0,44.4622,44.5427,44.4533,44.5427,22800.0
2014-01-14 10:30:00,49.83,49.87,49.63,49.69,51600.0,44.5516,44.5874,44.3728,44.4265,51600.0
2014-01-14 10:35:00,49.7,49.73,49.59,49.6,86800.0,44.4354,44.4622,44.337,44.346,86800.0
2014-01-14 10:40:00,49.6,49.7,49.6,49.63,105400.0,44.346,44.4354,44.346,44.3728,105400.0
2014-01-14 10:45:00,49.63,49.68,49.59,49.62,100600.0,44.3728,44.4175,44.337,44.3639,100600.0
2014-01-14 10:50:00,49.63,49.65,49.6,49.65,60600.0,44.3728,44.3907,44.346,44.3907,60600.0
2014-01-14 10:55:00,49.66,49.88,49.65,49.82,49200.0,44.3996,44.5963,44.3907,44.5427,49200.0
2014-01-14 11:00:00,49.84,49.87,49.82,49.85,60800.0,44.5606,44.5874,44.5427,44.5695,60800.0
2014-01-14 11:05:00,49.85,49.88,49.83,49.85,33400.0,44.5695,44.5963,44.5516,44.5695,33400.0
2014-01-14 11:10:00,49.85,49.91,49.84,49.91,58400.0,44.5695,44.6232,44.5606,44.6232,58400.0
2014-01-14 11:15:00,49.9,50.06,49.9,50.06,57000.0,44.6142,44.7573,44.6142,44.7573,57000.0
2014-01-14 11:20:00,50.06,50.1,50.06,50.09,30000.0,44.7573,44.793,44.7573,44.7841,30000.0
2014-01-14 11:25:00,50.09,50.13,50.07,50.09,28400.0,44.7841,44.8198,44.7662,44.7841,28400.0
2014-01-14 11:30:00,50.09,50.15,50.09,50.12,36000.0,44.7841,44.8377,44.7841,44.8109,36000.0
2014-01-14 11:35:00,50.12,50.13,50.07,50.12,30200.0,44.8109,44.8198,44.7662,44.8109,30200.0
2014-01-14 11:40:00,50.13,50.19,50.12,50.17,24200.0,44.8198,44.8735,44.8109,44.8556,24200.0
2014-01-14 11:45:00,50.16,50.2,50.14,50.17,28200.0,44.8467,44.8824,44.8288,44.8556,28200.0
2014-01-14 11:50:00,50.16,50.17,50.1,50.12,12000.0,44.8467,44.8556,44.793,44.8109,12000.0
2014-01-14 11:55:00,50.15,50.2,50.14,50.19,24200.0,44.8377,44.8824,44.8288,44.8735,24200.0
2014-01-14 12:00:00,50.19,50.23,50.17,50.19,20400.0,44.8735,44.9093,44.8556,44.8735,20400.0
2014-01-14 12:05:00,50.2,50.2,50.14,50.17,17800.0,44.8824,44.8824,44.8288,44.8556,17800.0
2014-01-14 12:10:00,50.17,50.25,50.17,50.24,163200.0,44.8556,44.9271,44.8556,44.9182,163200.0
2014-01-14 12:15:00,50.24,50.3,50.23,50.3,24800.0,44.9182,44.9718,44.9093,44.9718,24800.0
2014-01-14 12:20:00,50.3,50.43,50.29,50.42,61400.0,44.9718,45.0881,44.9629,45.0791,61400.0
2014-01-14 12:25:00,50.43,50.44,50.38,50.42,21800.0,45.0881,45.097,45.0434,45.0791,21800.0
2014-01-14 12:30:00,50.42,50.44,50.37,50.38,22000.0,45.0791,45.097,45.0344,45.0434,22000.0
2014-01-14 12:35:00,50.38,50.47,50.35,50.47,26400.0,45.0434,45.1238,45.0165,45.1238,26400.0
2014-01-14 12:40:00,50.46,50.49,50.41,50.42,56000.0,45.1149,45.1417,45.0702,45.0791,56000.0
2014-01-14 12:45:00,50.42,50.46,50.38,50.44,17800.0,45.0791,45.1149,45.0434,45.097,17800.0
2014-01-14 12:50:00,50.44,50.48,50.43,50.47,26000.0,45.097,45.1328,45.0881,45.1238,26000.0
2014-01-14 12:55:00,50.47,50.52,50.45,50.51,42000.0,45.1238,45.1685,45.1059,45.1596,42000.0
2014-01-14 13:00:00,50.51,50.52,50.44,50.47,37800.0,45.1596,45.1685,45.097,45.1238,37800.0
2014-01-14 13:05:00,50.46,50.46,50.37,50.37,25600.0,45.1149,45.1149,45.0344,45.0344,25600.0
2014-01-14 13:10:00,50.38,50.41,50.35,50.38,35600.0,45.0434,45.0702,45.0165,45.0434,35600.0
2014-01-14 13:15:00,50.4,50.46,50.4,50.45,25000.0,45.0612,45.1149,45.0612,45.1059,25000.0
2014-01-14 13:20:00,50.45,50.45,50.37,50.37,21600.0,45.1059,45.1059,45.0344,45.0344,21600.0
2014-01-14 13:25:00,50.36,50.37,50.33,50.35,61200.0,45.0255,45.0344,44.9987,45.0165,61200.0
2014-01-14 13:30:00,50.35,50.42,50.35,50.41,35400.0,45.0165,45.0791,45.0165,45.0702,35400.0
2014-01-14 13:35:00,50.4,50.5,50.39,50.46,25600.0,45.0612,45.1507,45.0523,45.1149,25600.0
2014-01-14 13:40:00,50.45,50.45,50.38,50.39,12200.0,45.1059,45.1059,45.0434,45.0523,12200.0
2014-01-14 13:45:00,50.38,50.38,50.32,50.32,13600.0,45.0434,45.0434,44.9897,44.9897,13600.0
2014-01-14 13:50:00,50.32,50.32,50.29,50.29,6800.0,44.9897,44.9897,44.9629,44.9629,6800.0
2014-01-14 13:55:00,50.29,50.34,50.26,50.33,17400.0,44.9629,45.0076,44.9361,44.9987,17400.0
2014-01-14 14:00:00,50.34,50.37,50.3,50.31,19400.0,45.0076,45.0344,44.9718,44.9808,19400.0
2014-01-14 14:05:00,50.3,50.34,50.23,50.24,26200.0,44.9718,45.0076,44.9093,44.9182,26200.0
2014-01-14 14:10:00,50.24,50.27,50.21,50.21,15400.0,44.9182,44.945,44.8914,44.8914,15400.0
2014-01-14 14:15:00,50.22,50.27,50.22,50.26,8400.0,44.9003,44.945,44.9003,44.9361,8400.0
2014-01-14 14:20:00,50.26,50.26,50.24,50.26,15000.0,44.9361,44.9361,44.9182,44.9361,15000.0
2014-01-14 14:25:00,50.27,50.38,50.27,50.38,18200.0,44.945,45.0434,44.945,45.0434,18200.0
2014-01-14 14:30:00,50.38,50.38,50.28,50.31,18800.0,45.0434,45.0434,44.954,44.9808,18800.0
2014-01-14 14:35:00,50.29,50.29,50.25,50.26,68800.0,44.9629,44.9629,44.9271,44.9361,68800.0
2014-01-14 14:40:00,50.27,50.27,50.19,50.2,22600.0,44.945,44.945,44.8735,44.8824,22600.0
2014-01-14 14:45:00,50.2,50.27,50.2,50.27,17800.0,44.8824,44.945,44.8824,44.945,17800.0
2014-01-14 14:50:00,50.27,50.31,50.24,50.29,16800.0,44.945,44.9808,44.9182,44.9629,16800.0
2014-01-14 14:55:00,50.27,50.31,50.26,50.3,22600.0,44.945,44.9808,44.9361,44.9718,22600.0
2014-01-14 15:00:00,50.32,50.32,50.27,50.3,16600.0,44.9897,44.9897,44.945,44.9718,16600.0
2014-01-14 15:05:00,50.3,50.31,50.26,50.26,30200.0,44.9718,44.9808,44.9361,44.9361,30200.0
2014-01-14 15:10:00,50.27,50.28,50.24,50.25,24200.0,44.945,44.954,44.9182,44.9271,24200.0
2014-01-14 15:15:00,50.25,50.28,50.22,50.26,21200.0,44.9271,44.954,44.9003,44.9361,21200.0
2014-01-14 15:20:00,50.25,50.26,50.23,50.26,24600.0,44.9271,44.9361,44.9093,44.9361,24600.0
2014-01-14 15:25:00,50.26,50.26,50.21,50.24,18400.0,44.9361,44.9361,44.8914,44.9182,18400.0
2014-01-14 15:30:00,50.26,50.27,50.24,50.27,20400.0,44.9361,44.945,44.9182,44.945,20400.0
2014-01-14 15:35:00,50.26,50.27,50.21,50.23,32200.0,44.9361,44.945,44.8914,44.9093,32200.0
2014-01-14 15:40:00,50.23,50.27,50.19,50.24,32400.0,44.9093,44.945,44.8735,44.9182,32400.0
2014-01-14 15:45:00,50.24,50.24,50.13,50.15,93200.0,44.9182,44.9182,44.8198,44.8377,93200.0
2014-01-14 15:50:00,50.16,50.21,50.14,50.17,139800.0,44.8467,44.8914,44.8288,44.8556,139800.0
2014-01-14 15:55:00,50.17,50.18,50.13,50.15,173200.0,44.8556,44.8645,44.8198,44.8377,173200.0
2014-01-15 09:30:00,50.17,50.46,50.01,50.02,82200.0,44.8556,45.1149,44.7126,44.7215,82200.0
2014-01-15 09:35:00,50.05,50.32,50.04,50.27,57600.0,44.7483,44.9897,44.7394,44.945,57600.0
2014-01-15 09:40:00,50.26,50.37,50.22,50.33,59400.0,44.9361,45.0344,44.9003,44.9987,59400.0
2014-01-15 09:45:00,50.34,50.4,50.21,50.24,39400.0,45.0076,45.0612,44.8914,44.9182,39400.0
2014-01-15 09:50:00,50.27,50.31,50.19,50.23,25000.0,44.945,44.9808,44.8735,44.9093,25000.0
2014-01-15 09:55:00,50.22,50.27,50.16,50.21,145000.0,44.9003,44.945,44.8467,44.8914,145000.0
2014-01-15 10:00:00,50.2,50.43,50.16,50.43,45800.0,44.8824,45.0881,44.8467,45.0881,45800.0
2014-01-15 10:05:00,50.43,50.5,50.35,50.5,34400.0,45.0881,45.1507,45.0165,45.1507,34400.0
2014-01-15 10:10:00,50.49,50.58,50.38,50.4,58600.0,45.1417,45.2222,45.0434,45.0612,58600.0
2014-01-15 10:15:00,50.39,50.59,50.38,50.58,41600.0,45.0523,45.2311,45.0434,45.2222,41600.0
2014-01-15 10:20:00,50.58,50.58,50.47,50.53,17400.0,45.2222,45.2222,45.1238,45.1775,17400.0
2014-01-15 10:25:00,50.52,50.53,50.38,50.41,21400.0,45.1685,45.1775,45.0434,45.0702,21400.0
2014-01-15 10:30:00,50.4,50.45,50.37,50.41,215800.0,45.0612,45.1059,45.0344,45.0702,215800.0
2014-01-15 10:35:00,50.41,50.43,50.38,50.4,14400.0,45.0702,45.0881,45.0434,45.0612,14400.0
2014-01-15 10:40:00,50.37,50.44,50.36,50.42,26600.0,45.0344,45.097,45.0255,45.0791,26600.0
2014-01-15 10:45:00,50.4,50.43,50.37,50.37,68000.0,45.0612,45.0881,45.0344,45.0344,68000.0
2014-01-15 10:50:00,50.4,50.42,50.36,50.4,24000.0,45.0612,45.0791,45.0255,45.0612,24000.0
2014-01-15 10:55:00,50.4,50.43,50.37,50.39,14600.0,45.0612,45.0881,45.0344,45.0523,14600.0
2014-01-15 11:00:00,50.38,50.43,50.38,50.4,16200.0,45.0434,45.0881,45.0434,45.0612,16200.0
2014-01-15 11:05:00,50.4,50.47,50.38,50.41,74400.0,45.0612,45.1238,45.0434,45.0702,74400.0
2014-01-15 11:10:00,50.41,50.42,50.38,50.38,20200.0,45.0702,45.0791,45.0434,45.0434,20200.0
2014-01-15 11:15:00,50.38,50.45,50.37,50.38,56400.0,45.0434,45.1059,45.0344,45.0434,56400.0
2014-01-15 11:20:00,50.39,50.41,50.34,50.36,41800.0,45.0523,45.0702,45.0076,45.0255,41800.0
2014-01-15 11:25:00,50.37,50.41,50.34,50.4,21800.0,45.0344,45.0702,45.0076,45.0612,21800.0
2014-01-15 11:30:00,50.4,50.49,50.38,50.44,121400.0,45.0612,45.1417,45.0434,45.097,121400.0
2014-01-15 11:35:00,50.46,50.49,50.38,50.49,13600.0,45.1149,45.1417,45.0434,45.1417,13600.0
2014-01-15 11:40:00,50.49,50.49,50.41,50.48,25000.0,45.1417,45.1417,45.0702,45.1328,25000.0
2014-01-15 11:45:00,50.48,50.52,50.47,50.49,8200.0,45.1328,45.1685,45.1238,45.1417,8200.0
2014-01-15 11:50:00,50.49,50.51,50.41,50.42,23400.0,45.1417,45.1596,45.0702,45.0791,23400.0
2014-01-15 11:55:00,50.42,50.42,50.34,50.35,31600.0,45.0791,45.0791,45.0076,45.0165,31600.0
2014-01-15 12:00:00,50.35,50.39,50.35,50.37,20800.0,45.0165,45.0523,45.0165,45.0344,20800.0
2014-01-15 12:05:00,50.35,50.38,50.35,50.37,35400.0,45.0165,45.0434,45.0165,45.0344,35400.0
2014-01-15 12:10:00,50.37,50.38,50.35,50.36,18000.0,45.0344,45.0434,45.0165,45.0255,18000.0
2014-01-15 12:15:00,50.36,50.4,50.35,50.37,26800.0,45.0255,45.0612,45.0165,45.0344,26800.0
2014-01-15 12:20:00,50.38,50.38,50.31,50.33,22200.0,45.0434,45.0434,44.9808,44.9987,22200.0
2014-01-15 12:25:00,50.34,50.38,50.32,50.34,13000.0,45.0076,45.0434,44.9897,45.0076,13000.0
2014-01-15 12:30:00,50.35,50.37,50.3,50.35,30600.0,45.0165,45.0344,44.9718,45.0165,30600.0
2014-01-15 12:35:00,50.35,50.38,50.35,50.35,33800.0,45.0165,45.0434,45.0165,45.0165,33800.0
2014-01-15 12:40:00,50.34,50.37,50.33,50.35,37200.0,45.0076,45.0344,44.9987,45.0165,37200.0
2014-01-15 12:45:00,50.35,50.38,50.35,50.37,51000.0,45.0165,45.0434,45.0165,45.0344,51000.0
2014-01-15 12:50:00,50.36,50.37,50.33,50.34,34400.0,45.0255,45.0344,44.9987,45.0076,34400.0
2014-01-15 12:55:00,50.34,50.38,50.33,50.38,20800.0,45.0076,45.0434,44.9987,45.0434,20800.0
2014-01-15 13:00:00,50.37,50.38,50.35,50.38,14400.0,45.0344,45.0434,45.0165,45.0434,14400.0
2014-01-15 13:05:00,50.38,50.4,50.32,50.32,22200.0,45.0434,45.0612,44.9897,44.9897,22200.0
2014-01-15 13:10:00,50.33,50.34,50.29,50.32,26600.0,44.9987,45.0076,44.9629,44.9897,26600.0
2014-01-15 13:15:00,50.33,50.37,50.32,50.37,11200.0,44.9987,45.0344,44.9897,45.0344,11200.0
2014-01-15 13:20:00,50.37,50.38,50.37,50.37,22000.0,45.0344,45.0434,45.0344,45.0344,22000.0
2014-01-15 13:25:00,50.35,50.38,50.33,50.35,7200.0,45.0165,45.0434,44.9987,45.0165,7200.0
2014-01-15 13:30:00,50.35,50.37,50.34,50.36,8000.0,45.0165,45.0344,45.0076,45.0255,8000.0
2014-01-15 13:35:00,50.37,50.4,50.34,50.35,11200.0,45.0344,45.0612,45.0076,45.0165,11200.0
2014-01-15 13:40:00,50.36,50.38,50.31,50.38,11800.0,45.0255,45.0434,44.9808,45.0434,11800.0
2014-01-15 13:45:00,50.38,50.38,50.35,50.35,9600.0,45.0434,45.0434,45.0165,45.0165,9600.0
2014-01-15 13:50:00,50.36,50.42,50.34,50.4,14200.0,45.0255,45.0791,45.0076,45.0612,14200.0
2014-01-15 13:55:00,50.4,50.42,50.39,50.41,8200.0,45.0612,45.0791,45.0523,45.0702,8200.0
2014-01-15 14:00:00,50.42,50.44,50.38,50.44,10000.0,45.0791,45.097,45.0434,45.097,10000.0
2014-01-15 14:05:00,50.46,50.46,50.37,50.4,16600.0,45.1149,45.1149,45.0344,45.0612,16600.0
2014-01-15 14:10:00,50.4,50.45,50.39,50.45,16000.0,45.0612,45.1059,45.0523,45.1059,16000.0
2014-01-15 14:15:00,50.45,50.47,50.42,50.44,35400.0,45.1059,45.1238,45.0791,45.097,35400.0
2014-01-15 14:20:00,50.44,50.46,50.4,50.45,17800.0,45.097,45.1149,45.0612,45.1059,17800.0
2014-01-15 14:25:00,50.44,50.48,50.43,50.44,23400.0,45.097,45.1328,45.0881,45.097,23400.0
2014-01-15 14:30:00,50.45,50.47,50.4,50.41,35800.0,45.1059,45.1238,45.0612,45.0702,35800.0
2014-01-15 14:35:00,50.41,50.49,50.41,50.48,17600.0,45.0702,45.1417,45.0702,45.1328,17600.0
2014-01-15 14:40:00,50.49,50.51,50.45,50.48,29800.0,45.1417,45.1596,45.1059,45.1328,29800.0
2014-01-15 14:45:00,50.48,50.49,50.42,50.45,26400.0,45.1328,45.1417,45.0791,45.1059,26400.0
2014-01-15 14:50:00,50.45,50.46,50.41,50.41,37600.0,45.1059,45.1149,45.0702,45.0702,37600.0
2014-01-15 14:55:00,50.42,50.43,50.39,50.41,65400.0,45.0791,45.0881,45.0523,45.0702,65400.0
2014-01-15 15:00:00,50.39,50.42,50.37,50.4,22800.0,45.0523,45.0791,45.0344,45.0612,22800.0
2014-01-15 15:05:00,50.4,50.42,50.37,50.4,26600.0,45.0612,45.0791,45.0344,45.0612,26600.0
2014-01-15 15:10:00,50.39,50.42,50.38,50.41,18200.0,45.0523,45.0791,45.0434,45.0702,18200.0
2014-01-15 15:15:00,50.43,50.44,50.38,50.39,16000.0,45.0881,45.097,45.0434,45.0523,16000.0
2014-01-15 15:20:00,50.38,50.41,50.36,50.4,21800.0,45.0434,45.0702,45.0255,45.0612,21800.0
2014-01-15 15:25:00,50.4,50.43,50.4,50.43,20200.0,45.0612,45.0881,45.0612,45.0881,20200.0
2014-01-15 15:30:00,50.43,50.46,50.42,50.45,33600.0,45.0881,45.1149,45.0791,45.1059,33600.0
2014-01-15 15:35:00,50.46,50.49,50.45,50.49,45800.0,45.1149,45.1417,45.1059,45.1417,45800.0
2014-01-15 15:40:00,50.49,50.55,50.47,50.49,95400.0,45.1417,45.1954,45.1238,45.1417,95400.0
2014-01-15 15:45:00,50.49,50.52,50.4,50.41,65000.0,45.1417,45.1685,45.0612,45.0702,65000.0
2014-01-15 15:50:00,50.41,50.49,50.41,50.45,76400.0,45.0702,45.1417,45.0702,45.1059,76400.0
2014-01-15 15:55:00,50.46,50.52,50.4,50.52,432600.0,45.1149,45.1685,45.0612,45.1685,432600.0
2014-01-16 09:30:00,50.35,50.55,50.16,50.37,58000.0,45.0165,45.1954,44.8467,45.0344,58000.0
2014-01-16 09:35:00,50.34,50.41,50.18,50.38,32800.0,45.0076,45.0702,44.8645,45.0434,32800.0
2014-01-16 09:40:00,50.35,50.38,50.23,50.35,40000.0,45.0165,45.0434,44.9093,45.0165,40000.0
2014-01-16 09:45:00,50.35,50.35,50.21,50.23,39600.0,45.0165,45.0165,44.8914,44.9093,39600.0
2014-01-16 09:50:00,50.22,50.33,50.2,50.26,53200.0,44.9003,44.9987,44.8824,44.9361,53200.0
2014-01-16 09:55:00,50.25,50.33,50.19,50.3,67200.0,44.9271,44.9987,44.8735,44.9718,67200.0
2014-01-16 10:00:00,50.31,50.37,50.22,50.27,55400.0,44.9808,45.0344,44.9003,44.945,55400.0
2014-01-16 10:05:00,50.27,50.3,50.22,50.23,37200.0,44.945,44.9718,44.9003,44.9093,37200.0
2014-01-16 10:10:00,50.24,50.26,50.2,50.23,34800.0,44.9182,44.9361,44.8824,44.9093,34800.0
2014-01-16 10:15:00,50.22,50.23,50.1,50.18,42000.0,44.9003,44.9093,44.793,44.8645,42000.0
2014-01-16 10:20:00,50.18,50.24,50.17,50.21,35800.0,44.8645,44.9182,44.8556,44.8914,35800.0
2014-01-16 10:25:00,50.22,50.25,50.17,50.24,69200.0,44.9003,44.9271,44.8556,44.9182,69200.0
2014-01-16 10:30:00,50.24,50.3,50.23,50.27,36400.0,44.9182,44.9718,44.9093,44.945,36400.0
2014-01-16 10:35:00,50.29,50.3,50.24,50.27,30200.0,44.9629,44.9718,44.9182,44.945,30200.0
2014-01-16 10:40:00,50.27,50.3,50.24,50.27,26600.0,44.945,44.9718,44.9182,44.945,26600.0
2014-01-16 10:45:00,50.27,50.27,50.23,50.26,43400.0,44.945,44.945,44.9093,44.9361,43400.0
2014-01-16 10:50:00,50.26,50.27,50.08,50.13,77800.0,44.9361,44.945,44.7751,44.8198,77800.0
2014-01-16 10:55:00,50.12,50.18,50.12,50.17,16800.0,44.8109,44.8645,44.8109,44.8556,16800.0
2014-01-16 11:00:00,50.17,50.17,50.09,50.16,29400.0,44.8556,44.8556,44.7841,44.8467,29400.0
2014-01-16 11:05:00,50.15,50.2,50.14,50.18,20400.0,44.8377,44.8824,44.8288,44.8645,20400.0
2014-01-16 11:10:00,50.17,50.19,50.14,50.15,22200.0,44.8556,44.8735,44.8288,44.8377,22200.0
2014-01-16 11:15:00,50.15,50.21,50.14,50.19,18800.0,44.8377,44.8914,44.8288,44.8735,18800.0
2014-01-16 11:20:00,50.19,50.19,50.13,50.13,102800.0,44.8735,44.8735,44.8198,44.8198,102800.0
2014-01-16 11:25:00,50.15,50.23,50.14,50.23,21200.0,44.8377,44.9093,44.8288,44.9093,21200.0
2014-01-16 11:30:00,50.24,50.27,50.23,50.27,65600.0,44.9182,44.945,44.9093,44.945,65600.0
2014-01-16 11:35:00,50.27,50.38,50.27,50.37,49800.0,44.945,45.0434,44.945,45.0344,49800.0
2014-01-16 11:40:00,50.38,50.39,50.31,50.35,283000.0,45.0434,45.0523,44.9808,45.0165,283000.0
2014-01-16 11:45:00,50.35,50.4,50.32,50.32,30400.0,45.0165,45.0612,44.9897,44.9897,30400.0
2014-01-16 11:50:00,50.31,50.32,50.26,50.27,17400.0,44.9808,44.9897,44.9361,44.945,17400.0
2014-01-16 11:55:00,50.27,50.42,50.26,50.37,23800.0,44.945,45.0791,44.9361,45.0344,23800.0
2014-01-16 12:00:00,50.35,50.35,50.29,50.3,10800.0,45.0165,45.0165,44.9629,44.9718,10800.0
2014-01-16 12:05:00,50.3,50.31,50.21,50.24,15400.0,44.9718,44.9808,44.8914,44.9182,15400.0
2014-01-16 12:10:00,50.24,50.29,50.24,50.27,27200.0,44.9182,44.9629,44.9182,44.945,27200.0
2014-01-16 12:15:00,50.27,50.34,50.27,50.32,14800.0,44.945,45.0076,44.945,44.9897,14800.0
2014-01-16 12:20:00,50.32,50.34,50.31,50.33,37200.0,44.9897,45.0076,44.9808,44.9987,37200.0
2014-01-16 12:25:00,50.32,50.33,50.29,50.32,21000.0,44.9897,44.9987,44.9629,44.9897,21000.0
2014-01-16 12:30:00,50.33,50.38,50.32,50.38,19200.0,44.9987,45.0434,44.9897,45.0434,19200.0
2014-01-16 12:35:00,50.38,50.38,50.35,50.35,19800.0,45.0434,45.0434,45.0165,45.0165,19800.0
2014-01-16 12:40:00,50.34,50.35,50.33,50.35,17600.0,45.0076,45.0165,44.9987,45.0165,17600.0
2014-01-16 12:45:00,50.35,50.38,50.35,50.35,17400.0,45.0165,45.0434,45.0165,45.0165,17400.0
2014-01-16 12:50:00,50.35,50.36,50.33,50.33,25600.0,45.0165,45.0255,44.9987,44.9987,25600.0
2014-01-16 12:55:00,50.33,50.34,50.31,50.32,13600.0,44.9987,45.0076,44.9808,44.9897,13600.0
2014-01-16 13:00:00,50.32,50.32,50.27,50.29,14800.0,44.9897,44.9897,44.945,44.9629,14800.0
2014-01-16 13:05:00,50.29,50.32,50.28,50.31,21600.0,44.9629,44.9897,44.954,44.9808,21600.0
2014-01-16 13:10:00,50.31,50.37,50.3,50.36,9400.0,44.9808,45.0344,44.9718,45.0255,9400.0
2014-01-16 13:15:00,50.36,50.41,50.34,50.37,39000.0,45.0255,45.0702,45.0076,45.0344,39000.0
2014-01-16 13:20:00,50.38,50.38,50.32,50.34,18800.0,45.0434,45.0434,44.9897,45.0076,18800.0
2014-01-16 13:25:00,50.32,50.37,50.3,50.37,18200.0,44.9897,45.0344,44.9718,45.0344,18200.0
2014-01-16 13:30:00,50.37,50.37,50.34,50.35,12000.0,45.0344,45.0344,45.0076,45.0165,12000.0
2014-01-16 13:35:00,50.34,50.35,50.32,50.35,16800.0,45.0076,45.0165,44.9897,45.0165,16800.0
2014-01-16 13:40:00,50.35,50.35,50.3,50.3,16600.0,45.0165,45.0165,44.9718,44.9718,16600.0
2014-01-16 13:45:00,50.31,50.31,50.28,50.29,14200.0,44.9808,44.9808,44.954,44.9629,14200.0
2014-01-16 13:50:00,50.28,50.29,50.26,50.27,11800.0,44.954,44.9629,44.9361,44.945,11800.0
2014-01-16 13:55:00,50.27,50.27,50.21,50.22,21000.0,44.945,44.945,44.8914,44.9003,21000.0
2014-01-16 14:00:00,50.19,50.22,50.19,50.21,44000.0,44.8735,44.9003,44.8735,44.8914,44000.0
2014-01-16 14:05:00,50.21,50.23,50.2,50.23,23800.0,44.8914,44.9093,44.8824,44.9093,23800.0
2014-01-16 14:10:00,50.22,50.23,50.17,50.2,29800.0,44.9003,44.9093,44.8556,44.8824,29800.0
2014-01-16 14:15:00,50.19,50.19,50.16,50.16,20200.0,44.8735,44.8735,44.8467,44.8467,20200.0
2014-01-16 14:20:00,50.15,50.21,50.15,50.2,20800.0,44.8377,44.8914,44.8377,44.8824,20800.0
2014-01-16 14:25:00,50.2,50.23,50.18,50.22,17600.0,44.8824,44.9093,44.8645,44.9003,17600.0
2014-01-16 14:30:00,50.22,50.24,50.21,50.24,17000.0,44.9003,44.9182,44.8914,44.9182,17000.0
2014-01-16 14:35:00,50.24,50.26,50.22,50.24,30200.0,44.9182,44.9361,44.9003,44.9182,30200.0
2014-01-16 14:40:00,50.25,50.27,50.24,50.24,29400.0,44.9271,44.945,44.9182,44.9182,29400.0
2014-01-16 14:45:00,50.24,50.27,50.23,50.23,27200.0,44.9182,44.945,44.9093,44.9093,27200.0
2014-01-16 14:50:00,50.23,50.25,50.22,50.25,11600.0,44.9093,44.9271,44.9003,44.9271,11600.0
2014-01-16 14:55:00,50.26,50.29,50.24,50.26,40000.0,44.9361,44.9629,44.9182,44.9361,40000.0
2014-01-16 15:00:00,50.27,50.27,50.19,50.19,43600.0,44.945,44.945,44.8735,44.8735,43600.0
2014-01-16 15:05:00,50.19,50.21,50.15,50.16,70200.0,44.8735,44.8914,44.8377,44.8467,70200.0
2014-01-16 15:10:00,50.16,50.16,50.13,50.15,21600.0,44.8467,44.8467,44.8198,44.8377,21600.0
2014-01-16 15:15:00,50.14,50.15,50.11,50.13,31200.0,44.8288,44.8377,44.802,44.8198,31200.0
2014-01-16 15:20:00,50.13,50.17,50.11,50.12,52200.0,44.8198,44.8556,44.802,44.8109,52200.0
2014-01-16 15:25:00,50.12,50.14,50.11,50.12,19200.0,44.8109,44.8288,44.802,44.8109,19200.0
2014-01-16 15:30:00,50.12,50.14,50.1,50.14,31600.0,44.8109,44.8288,44.793,44.8288,31600.0
2014-01-16 15:35:00,50.14,50.15,50.12,50.13,56600.0,44.8288,44.8377,44.8109,44.8198,56600.0
2014-01-16 15:40:00,50.13,50.13,50.09,50.11,48200.0,44.8198,44.8198,44.7841,44.802,48200.0
2014-01-16 15:45:00,50.11,50.12,50.05,50.05,67800.0,44.802,44.8109,44.7483,44.7483,67800.0
2014-01-16 15:50:00,50.06,50.15,50.05,50.13,114600.0,44.7573,44.8377,44.7483,44.8198,114600.0
2014-01-16 15:55:00,50.13,50.18,50.13,50.15,142600.0,44.8198,44.8645,44.8198,44.8377,142600.0
2014-01-17 09:30:00,49.87,50.13,49.87,50.05,974800.0,44.5874,44.8198,44.5874,44.7483,974800.0
2014-01-17 09:35:00,50.05,50.15,50.05,50.12,18800.0,44.7483,44.8377,44.7483,44.8109,18800.0
2014-01-17 09:40:00,50.15,50.24,50.07,50.09,32600.0,44.8377,44.9182,44.7662,44.7841,32600.0
2014-01-17 09:45:00,50.09,50.12,50.02,50.07,21600.0,44.7841,44.8109,44.7215,44.7662,21600.0
2014-01-17 09:50:00,50.06,50.07,49.88,49.89,63400.0,44.7573,44.7662,44.5963,44.6053,63400.0
2014-01-17 09:55:00,49.89,49.9,49.68,49.76,106200.0,44.6053,44.6142,44.4175,44.489,106200.0
2014-01-17 10:00:00,49.8,49.88,49.74,49.79,33800.0,44.5248,44.5963,44.4712,44.5159,33800.0
2014-01-17 10:05:00,49.79,49.84,49.75,49.79,24000.0,44.5159,44.5606,44.4801,44.5159,24000.0
2014-01-17 10:10:00,49.81,49.85,49.77,49.77,25600.0,44.5337,44.5695,44.498,44.498,25600.0
2014-01-17 10:15:00,49.78,49.85,49.78,49.79,16600.0,44.5069,44.5695,44.5069,44.5159,16600.0
2014-01-17 10:20:00,49.83,49.96,49.79,49.87,22400.0,44.5516,44.6679,44.5159,44.5874,22400.0
2014-01-17 10:25:00,49.88,49.88,49.81,49.82,19000.0,44.5963,44.5963,44.5337,44.5427,19000.0
2014-01-17 10:30:00,49.81,49.88,49.81,49.85,17800.0,44.5337,44.5963,44.5337,44.5695,17800.0
2014-01-17 10:35:00,49.84,49.9,49.84,49.88,20400.0,44.5606,44.6142,44.5606,44.5963,20400.0
2014-01-17 10:40:00,49.88,49.91,49.87,49.88,11800.0,44.5963,44.6232,44.5874,44.5963,11800.0
2014-01-17 10:45:00,49.88,49.9,49.85,49.86,10800.0,44.5963,44.6142,44.5695,44.5784,10800.0
2014-01-17 10:50:00,49.87,49.91,49.83,49.85,19000.0,44.5874,44.6232,44.5516,44.5695,19000.0
2014-01-17 10:55:00,49.85,49.92,49.85,49.88,23000.0,44.5695,44.6321,44.5695,44.5963,23000.0
2014-01-17 11:00:00,49.88,49.94,49.85,49.92,14000.0,44.5963,44.65,44.5695,44.6321,14000.0
2014-01-17 11:05:00,49.92,49.94,49.89,49.9,8200.0,44.6321,44.65,44.6053,44.6142,8200.0
2014-01-17 11:10:00,49.88,49.9,49.83,49.87,27200.0,44.5963,44.6142,44.5516,44.5874,27200.0
2014-01-17 11:15:00,49.87,49.9,49.84,49.84,34600.0,44.5874,44.6142,44.5606,44.5606,34600.0
2014-01-17 11:20:00,49.86,49.88,49.77,49.83,29600.0,44.5784,44.5963,44.498,44.5516,29600.0
2014-01-17 11:25:00,49.84,49.85,49.82,49.82,10600.0,44.5606,44.5695,44.5427,44.5427,10600.0
2014-01-17 11:30:00,49.84,49.9,49.83,49.89,20800.0,44.5606,44.6142,44.5516,44.6053,20800.0
2014-01-17 11:35:00,49.89,49.91,49.83,49.83,16600.0,44.6053,44.6232,44.5516,44.5516,16600.0
2014-01-17 11:40:00,49.85,49.87,49.81,49.85,19800.0,44.5695,44.5874,44.5337,44.5695,19800.0
2014-01-17 11:45:00,49.85,49.9,49.85,49.87,19400.0,44.5695,44.6142,44.5695,44.5874,19400.0
2014-01-17 11:50:00,49.88,49.92,49.86,49.91,17000.0,44.5963,44.6321,44.5784,44.6232,17000.0
2014-01-17 11:55:00,49.92,49.92,49.82,49.88,62000.0,44.6321,44.6321,44.5427,44.5963,62000.0
2014-01-17 12:00:00,49.9,49.91,49.87,49.89,11400.0,44.6142,44.6232,44.5874,44.6053,11400.0
2014-01-17 12:05:00,49.9,49.92,49.86,49.91,11600.0,44.6142,44.6321,44.5784,44.6232,11600.0
2014-01-17 12:10:00,49.91,49.92,49.84,49.88,25800.0,44.6232,44.6321,44.5606,44.5963,25800.0
2014-01-17 12:15:00,49.88,49.92,49.77,49.77,34000.0,44.5963,44.6321,44.498,44.498,34000.0
2014-01-17 12:20:00,49.78,49.83,49.78,49.8,31200.0,44.5069,44.5516,44.5069,44.5248,31200.0
2014-01-17 12:25:00,49.8,49.92,49.8,49.85,19000.0,44.5248,44.6321,44.5248,44.5695,19000.0
2014-01-17 12:30:00,49.85,49.88,49.79,49.8,40200.0,44.5695,44.5963,44.5159,44.5248,40200.0
2014-01-17 12:35:00,49.8,49.88,49.8,49.84,13000.0,44.5248,44.5963,44.5248,44.5606,13000.0
2014-01-17 12:40:00,49.81,49.85,49.8,49.85,8400.0,44.5337,44.5695,44.5248,44.5695,8400.0
2014-01-17 12:45:00,49.85,49.88,49.82,49.83,22200.0,44.5695,44.5963,44.5427,44.5516,22200.0
2014-01-17 12:50:00,49.84,49.88,49.83,49.87,13600.0,44.5606,44.5963,44.5516,44.5874,13600.0
2014-01-17 12:55:00,49.87,49.87,49.75,49.77,18600.0,44.5874,44.5874,44.4801,44.498,18600.0
2014-01-17 13:00:00,49.77,49.81,49.77,49.77,14000.0,44.498,44.5337,44.498,44.498,14000.0
2014-01-17 13:05:00,49.78,49.8,49.72,49.75,111000.0,44.5069,44.5248,44.4533,44.4801,111000.0
2014-01-17 13:10:00,49.76,49.78,49.71,49.77,57800.0,44.489,44.5069,44.4443,44.498,57800.0
2014-01-17 13:15:00,49.77,49.79,49.7,49.76,17000.0,44.498,44.5159,44.4354,44.489,17000.0
2014-01-17 13:20:00,49.74,49.77,49.73,49.76,7200.0,44.4712,44.498,44.4622,44.489,7200.0
2014-01-17 13:25:00,49.78,49.78,49.71,49.73,23000.0,44.5069,44.5069,44.4443,44.4622,23000.0
2014-01-17 13:30:00,49.73,49.74,49.7,49.72,15200.0,44.4622,44.4712,44.4354,44.4533,15200.0
2014-01-17 13:35:00,49.72,49.74,49.68,49.73,28000.0,44.4533,44.4712,44.4175,44.4622,28000.0
2014-01-17 13:40:00,49.73,49.79,49.73,49.76,23400.0,44.4622,44.5159,44.4622,44.489,23400.0
2014-01-17 13:45:00,49.75,49.77,49.69,49.74,21400.0,44.4801,44.498,44.4265,44.4712,21400.0
2014-01-17 13:50:00,49.74,49.78,49.73,49.77,8400.0,44.4712,44.5069,44.4622,44.498,8400.0
2014-01-17 13:55:00,49.78,49.83,49.77,49.8,23400.0,44.5069,44.5516,44.498,44.5248,23400.0
2014-01-17 14:00:00,49.81,49.83,49.79,49.81,16600.0,44.5337,44.5516,44.5159,44.5337,16600.0
2014-01-17 14:05:00,49.82,49.84,49.79,49.83,13000.0,44.5427,44.5606,44.5159,44.5516,13000.0
2014-01-17 14:10:00,49.85,49.88,49.82,49.87,11000.0,44.5695,44.5963,44.5427,44.5874,11000.0
2014-01-17 14:15:00,49.87,49.9,49.85,49.88,12800.0,44.5874,44.6142,44.5695,44.5963,12800.0
2014-01-17 14:20:00,49.9,49.93,49.88,49.89,25200.0,44.6142,44.641,44.5963,44.6053,25200.0
2014-01-17 14:25:00,49.88,49.89,49.77,49.77,73000.0,44.5963,44.6053,44.498,44.498,73000.0
2014-01-17 14:30:00,49.77,49.78,49.65,49.65,47200.0,44.498,44.5069,44.3907,44.3907,47200.0
2014-01-17 14:35:00,49.65,49.69,49.62,49.69,18800.0,44.3907,44.4265,44.3639,44.4265,18800.0
2014-01-17 14:40:00,49.67,49.77,49.67,49.69,20400.0,44.4086,44.498,44.4086,44.4265,20400.0
2014-01-17 14:45:00,49.69,49.74,49.67,49.74,6400.0,44.4265,44.4712,44.4086,44.4712,6400.0
2014-01-17 14:50:00,49.75,49.77,49.73,49.77,15600.0,44.4801,44.498,44.4622,44.498,15600.0
2014-01-17 14:55:00,49.79,49.83,49.77,49.79,21000.0,44.5159,44.5516,44.498,44.5159,21000.0
2014-01-17 15:00:00,49.81,49.83,49.74,49.74,14600.0,44.5337,44.5516,44.4712,44.4712,14600.0
2014-01-17 15:05:00,49.76,49.77,49.66,49.66,18000.0,44.489,44.498,44.3996,44.3996,18000.0
2014-01-17 15:10:00,49.67,49.68,49.63,49.68,19600.0,44.4086,44.4175,44.3728,44.4175,19600.0
2014-01-17 15:15:00,49.68,49.68,49.6,49.62,31400.0,44.4175,44.4175,44.346,44.3639,31400.0
2014-01-17 15:20:00,49.61,49.63,49.56,49.62,24400.0,44.3549,44.3728,44.3102,44.3639,24400.0
2014-01-17 15:25:00,49.62,49.67,49.59,49.59,18600.0,44.3639,44.4086,44.337,44.337,18600.0
2014-01-17 15:30:00,49.61,49.64,49.54,49.58,31600.0,44.3549,44.3818,44.2923,44.3281,31600.0
2014-01-17 15:35:00,49.59,49.63,49.56,49.63,26800.0,44.337,44.3728,44.3102,44.3728,26800.0
2014-01-17 15:40:00,49.62,49.65,49.58,49.63,43200.0,44.3639,44.3907,44.3281,44.3728,43200.0
2014-01-17 15:45:00,49.65,49.75,49.64,49.73,59000.0,44.3907,44.4801,44.3818,44.4622,59000.0
2014-01-17 15:50:00,49.74,49.76,49.68,49.69,73600.0,44.4712,44.489,44.4175,44.4265,73600.0
2014-01-17 15:55:00,49.7,49.7,49.63,49.66,134600.0,44.4354,44.4354,44.3728,44.3996,134600.0
2014-01-21 09:30:00,49.96,50.6,49.96,50.52,183200.0,44.6679,45.2401,44.6679,45.1685,183200.0
2014-01-21 09:35:00,50.57,50.81,50.38,50.4,166600.0,45.2132,45.4278,45.0434,45.0612,166600.0
2014-01-21 09:40:00,50.4,50.43,50.12,50.13,60600.0,45.0612,45.0881,44.8109,44.8198,60600.0
2014-01-21 09:45:00,50.17,50.21,50.01,50.16,55400.0,44.8556,44.8914,44.7126,44.8467,55400.0
2014-01-21 09:50:00,50.12,50.27,50.02,50.24,45400.0,44.8109,44.945,44.7215,44.9182,45400.0
2014-01-21 09:55:00,50.26,50.26,50.1,50.1,60000.0,44.9361,44.9361,44.793,44.793,60000.0
2014-01-21 10:00:00,50.12,50.13,49.91,49.92,237400.0,44.8109,44.8198,44.6232,44.6321,237400.0
2014-01-21 10:05:00,49.95,50.0,49.91,49.99,46800.0,44.6589,44.7036,44.6232,44.6947,46800.0
2014-01-21 10:10:00,49.99,49.99,49.85,49.88,42600.0,44.6947,44.6947,44.5695,44.5963,42600.0
2014-01-21 10:15:00,49.87,49.9,49.84,49.85,25600.0,44.5874,44.6142,44.5606,44.5695,25600.0
2014-01-21 10:20:00,49.85,49.85,49.71,49.74,35000.0,44.5695,44.5695,44.4443,44.4712,35000.0
2014-01-21 10:25:00,49.75,49.76,49.71,49.73,46600.0,44.4801,44.489,44.4443,44.4622,46600.0
2014-01-21 10:30:00,49.72,49.73,49.59,49.63,52800.0,44.4533,44.4622,44.337,44.3728,52800.0
2014-01-21 10:35:00,49.63,49.63,49.59,49.6,35000.0,44.3728,44.3728,44.337,44.346,35000.0
2014-01-21 10:40:00,49.63,49.64,49.59,49.62,42200.0,44.3728,44.3818,44.337,44.3639,42200.0
2014-01-21 10:45:00,49.64,49.65,49.55,49.55,30600.0,44.3818,44.3907,44.3013,44.3013,30600.0
2014-01-21 10:50:00,49.53,49.54,49.47,49.49,67000.0,44.2834,44.2923,44.2298,44.2476,67000.0
2014-01-21 10:55:00,49.49,49.52,49.47,49.47,52800.0,44.2476,44.2745,44.2298,44.2298,52800.0
2014-01-21 11:00:00,49.47,49.51,49.46,49.48,50000.0,44.2298,44.2655,44.2208,44.2387,50000.0
2014-01-21 11:05:00,49.48,49.48,49.33,49.33,66800.0,44.2387,44.2387,44.1046,44.1046,66800.0
2014-01-21 11:10:00,49.32,49.32,49.16,49.22,73200.0,44.0956,44.0956,43.9526,44.0062,73200.0
2014-01-21 11:15:00,49.22,49.26,49.16,49.16,90000.0,44.0062,44.042,43.9526,43.9526,90000.0
2014-01-21 11:20:00,49.14,49.19,49.1,49.1,81600.0,43.9347,43.9794,43.899,43.899,81600.0
2014-01-21 11:25:00,49.12,49.21,49.11,49.2,57800.0,43.9168,43.9973,43.9079,43.9884,57800.0
2014-01-21 11:30:00,49.19,49.22,49.17,49.2,30800.0,43.9794,44.0062,43.9615,43.9884,30800.0
2014-01-21 11:35:00,49.19,49.24,49.18,49.24,22800.0,43.9794,44.0241,43.9705,44.0241,22800.0
2014-01-21 11:40:00,49.24,49.24,49.17,49.23,23400.0,44.0241,44.0241,43.9615,44.0152,23400.0
2014-01-21 11:45:00,49.23,49.24,49.13,49.16,43200.0,44.0152,44.0241,43.9258,43.9526,43200.0
2014-01-21 11:50:00,49.16,49.2,49.12,49.18,40000.0,43.9526,43.9884,43.9168,43.9705,40000.0
2014-01-21 11:55:00,49.18,49.22,49.17,49.2,22400.0,43.9705,44.0062,43.9615,43.9884,22400.0
2014-01-21 12:00:00,49.21,49.21,49.12,49.13,35200.0,43.9973,43.9973,43.9168,43.9258,35200.0
2014-01-21 12:05:00,49.12,49.16,49.09,49.12,30400.0,43.9168,43.9526,43.89,43.9168,30400.0
2014-01-21 12:10:00,49.13,49.15,49.09,49.13,39000.0,43.9258,43.9437,43.89,43.9258,39000.0
2014-01-21 12:15:00,49.12,49.14,49.05,49.05,37200.0,43.9168,43.9347,43.8542,43.8542,37200.0
2014-01-21 12:20:00,49.05,49.15,49.05,49.13,32600.0,43.8542,43.9437,43.8542,43.9258,32600.0
2014-01-21 12:25:00,49.13,49.13,49.1,49.11,21000.0,43.9258,43.9258,43.899,43.9079,21000.0
2014-01-21 12:30:00,49.12,49.15,49.09,49.09,32600.0,43.9168,43.9437,43.89,43.89,32600.0
2014-01-21 12:35:00,49.09,49.18,49.09,49.17,23200.0,43.89,43.9705,43.89,43.9615,23200.0
2014-01-21 12:40:00,49.16,49.23,49.16,49.18,27400.0,43.9526,44.0152,43.9526,43.9705,27400.0
2014-01-21 12:45:00,49.18,49.21,49.13,49.14,25800.0,43.9705,43.9973,43.9258,43.9347,25800.0
2014-01-21 12:50:00,49.14,49.2,49.14,49.19,15400.0,43.9347,43.9884,43.9347,43.9794,15400.0
2014-01-21 12:55:00,49.18,49.27,49.18,49.21,15200.0,43.9705,44.0509,43.9705,43.9973,15200.0
2014-01-21 13:00:00,49.21,49.32,49.21,49.27,20800.0,43.9973,44.0956,43.9973,44.0509,20800.0
2014-01-21 13:05:00,49.27,49.3,49.24,49.3,15200.0,44.0509,44.0778,44.0241,44.0778,15200.0
2014-01-21 13:10:00,49.31,49.35,49.22,49.23,58000.0,44.0867,44.1225,44.0062,44.0152,58000.0
2014-01-21 13:15:00,49.24,49.24,49.16,49.17,42600.0,44.0241,44.0241,43.9526,43.9615,42600.0
2014-01-21 13:20:00,49.18,49.19,49.15,49.16,19000.0,43.9705,43.9794,43.9437,43.9526,19000.0
2014-01-21 13:25:00,49.17,49.22,49.15,49.2,9600.0,43.9615,44.0062,43.9437,43.9884,9600.0
2014-01-21 13:30:00,49.21,49.23,49.15,49.21,40400.0,43.9973,44.0152,43.9437,43.9973,40400.0
2014-01-21 13:35:00,49.2,49.22,49.17,49.2,30800.0,43.9884,44.0062,43.9615,43.9884,30800.0
2014-01-21 13:40:00,49.19,49.21,49.17,49.19,43400.0,43.9794,43.9973,43.9615,43.9794,43400.0
2014-01-21 13:45:00,49.2,49.21,49.18,49.18,25400.0,43.9884,43.9973,43.9705,43.9705,25400.0
2014-01-21 13:50:00,49.18,49.2,49.16,49.2,19000.0,43.9705,43.9884,43.9526,43.9884,19000.0
2014-01-21 13:55:00,49.2,49.21,49.17,49.17,26600.0,43.9884,43.9973,43.9615,43.9615,26600.0
2014-01-21 14:00:00,49.17,49.19,49.15,49.19,32800.0,43.9615,43.9794,43.9437,43.9794,32800.0
2014-01-21 14:05:00,49.19,49.27,49.19,49.24,33600.0,43.9794,44.0509,43.9794,44.0241,33600.0
2014-01-21 14:10:00,49.24,49.32,49.24,49.3,24000.0,44.0241,44.0956,44.0241,44.0778,24000.0
2014-01-21 14:15:00,49.32,49.33,49.27,49.28,22000.0,44.0956,44.1046,44.0509,44.0599,22000.0
2014-01-21 14:20:00,49.29,49.29,49.18,49.2,42600.0,44.0688,44.0688,43.9705,43.9884,42600.0
2014-01-21 14:25:00,49.21,49.26,49.19,49.21,27600.0,43.9973,44.042,43.9794,43.9973,27600.0
2014-01-21 14:30:00,49.21,49.25,49.21,49.24,28600.0,43.9973,44.0331,43.9973,44.0241,28600.0
2014-01-21 14:35:00,49.25,49.27,49.22,49.24,41400.0,44.0331,44.0509,44.0062,44.0241,41400.0
2014-01-21 14:40:00,49.24,49.24,49.18,49.2,27600.0,44.0241,44.0241,43.9705,43.9884,27600.0
2014-01-21 14:45:00,49.2,49.21,49.11,49.12,45600.0,43.9884,43.9973,43.9079,43.9168,45600.0
2014-01-21 14:50:00,49.13,49.22,49.08,49.22,60800.0,43.9258,44.0062,43.8811,44.0062,60800.0
2014-01-21 14:55:00,49.21,49.21,49.11,49.13,48800.0,43.9973,43.9973,43.9079,43.9258,48800.0
2014-01-21 15:00:00,49.14,49.18,49.13,49.15,45000.0,43.9347,43.9705,43.9258,43.9437,45000.0
2014-01-21 15:05:00,49.15,49.21,49.15,49.18,46200.0,43.9437,43.9973,43.9437,43.9705,46200.0
2014-01-21 15:10:00,49.17,49.2,49.17,49.18,29200.0,43.9615,43.9884,43.9615,43.9705,29200.0
2014-01-21 15:15:00,49.18,49.2,49.14,49.19,44600.0,43.9705,43.9884,43.9347,43.9794,44600.0
2014-01-21 15:20:00,49.19,49.2,49.19,49.2,66400.0,43.9794,43.9884,43.9794,43.9884,66400.0
2014-01-21 15:25:00,49.2,49.21,49.19,49.21,92000.0,43.9884,43.9973,43.9794,43.9973,92000.0
2014-01-21 15:30:00,49.21,49.23,49.19,49.23,54400.0,43.9973,44.0152,43.9794,44.0152,54400.0
2014-01-21 15:35:00,49.23,49.27,49.2,49.26,51600.0,44.0152,44.0509,43.9884,44.042,51600.0
2014-01-21 15:40:00,49.26,49.36,49.26,49.35,40800.0,44.042,44.1314,44.042,44.1225,40800.0
2014-01-21 15:45:00,49.35,49.42,49.35,49.42,92200.0,44.1225,44.1851,44.1225,44.1851,92200.0
2014-01-21 15:50:00,49.42,49.43,49.38,49.4,81000.0,44.1851,44.194,44.1493,44.1672,81000.0
2014-01-21 15:55:00,49.41,49.46,49.4,49.46,145200.0,44.1761,44.2208,44.1672,44.2208,145200.0
2014-01-22 09:30:00,49.47,49.6,49.2,49.32,70800.0,44.2298,44.346,43.9884,44.0956,70800.0
2014-01-22 09:35:00,49.32,49.63,49.31,49.63,52600.0,44.0956,44.3728,44.0867,44.3728,52600.0
2014-01-22 09:40:00,49.63,49.9,49.59,49.84,53400.0,44.3728,44.6142,44.337,44.5606,53400.0
2014-01-22 09:45:00,49.85,50.07,49.84,50.0,64000.0,44.5695,44.7662,44.5606,44.7036,64000.0
2014-01-22 09:50:00,50.04,50.07,49.93,50.02,40600.0,44.7394,44.7662,44.641,44.7215,40600.0
2014-01-22 09:55:00,50.02,50.06,49.99,49.99,23200.0,44.7215,44.7573,44.6947,44.6947,23200.0
2014-01-22 10:00:00,49.98,50.06,49.95,50.01,25400.0,44.6857,44.7573,44.6589,44.7126,25400.0
2014-01-22 10:05:00,50.02,50.22,50.02,50.22,27200.0,44.7215,44.9003,44.7215,44.9003,27200.0
2014-01-22 10:10:00,50.22,50.29,50.18,50.19,128400.0,44.9003,44.9629,44.8645,44.8735,128400.0
2014-01-22 10:15:00,50.2,50.23,50.11,50.19,26400.0,44.8824,44.9093,44.802,44.8735,26400.0
2014-01-22 10:20:00,50.18,50.23,50.15,50.21,18400.0,44.8645,44.9093,44.8377,44.8914,18400.0
2014-01-22 10:25:00,50.21,50.35,50.21,50.25,80200.0,44.8914,45.0165,44.8914,44.9271,80200.0
2014-01-22 10:30:00,50.26,50.28,50.15,50.15,117400.0,44.9361,44.954,44.8377,44.8377,117400.0
2014-01-22 10:35:00,50.15,50.17,50.1,50.14,31000.0,44.8377,44.8556,44.793,44.8288,31000.0
2014-01-22 10:40:00,50.17,50.23,50.14,50.14,26400.0,44.8556,44.9093,44.8288,44.8288,26400.0
2014-01-22 10:45:00,50.15,50.17,50.1,50.1,14600.0,44.8377,44.8556,44.793,44.793,14600.0
2014-01-22 10:50:00,50.11,50.13,50.01,50.08,33000.0,44.802,44.8198,44.7126,44.7751,33000.0
2014-01-22 10:55:00,50.1,50.11,50.06,50.1,17600.0,44.793,44.802,44.7573,44.793,17600.0
2014-01-22 11:00:00,50.11,50.14,50.06,50.08,27200.0,44.802,44.8288,44.7573,44.7751,27200.0
2014-01-22 11:05:00,50.1,50.19,50.1,50.18,34000.0,44.793,44.8735,44.793,44.8645,34000.0
2014-01-22 11:10:00,50.19,50.19,50.17,50.19,13200.0,44.8735,44.8735,44.8556,44.8735,13200.0
2014-01-22 11:15:00,50.19,50.21,50.1,50.13,36800.0,44.8735,44.8914,44.793,44.8198,36800.0
2014-01-22 11:20:00,50.12,50.16,50.1,50.11,25000.0,44.8109,44.8467,44.793,44.802,25000.0
2014-01-22 11:25:00,50.09,50.26,50.09,50.25,23400.0,44.7841,44.9361,44.7841,44.9271,23400.0
2014-01-22 11:30:00,50.26,50.31,50.23,50.25,25400.0,44.9361,44.9808,44.9093,44.9271,25400.0
2014-01-22 11:35:00,50.25,50.26,50.2,50.25,14600.0,44.9271,44.9361,44.8824,44.9271,14600.0
2014-01-22 11:40:00,50.26,50.33,50.24,50.33,21800.0,44.9361,44.9987,44.9182,44.9987,21800.0
2014-01-22 11:45:00,50.34,50.37,50.3,50.32,30200.0,45.0076,45.0344,44.9718,44.9897,30200.0
2014-01-22 11:50:00,50.29,50.35,50.28,50.33,32200.0,44.9629,45.0165,44.954,44.9987,32200.0
2014-01-22 11:55:00,50.33,50.34,50.29,50.33,21400.0,44.9987,45.0076,44.9629,44.9987,21400.0
2014-01-22 12:00:00,50.33,50.34,50.29,50.32,25600.0,44.9987,45.0076,44.9629,44.9897,25600.0
2014-01-22 12:05:00,50.33,50.36,50.31,50.35,33200.0,44.9987,45.0255,44.9808,45.0165,33200.0
2014-01-22 12:10:00,50.35,50.37,50.3,50.33,64200.0,45.0165,45.0344,44.9718,44.9987,64200.0
2014-01-22 12:15:00,50.32,50.35,50.3,50.34,66000.0,44.9897,45.0165,44.9718,45.0076,66000.0
2014-01-22 12:20:00,50.35,50.42,50.35,50.41,11400.0,45.0165,45.0791,45.0165,45.0702,11400.0
2014-01-22 12:25:00,50.42,50.42,50.38,50.42,10600.0,45.0791,45.0791,45.0434,45.0791,10600.0
2014-01-22 12:30:00,50.42,50.45,50.39,50.42,28600.0,45.0791,45.1059,45.0523,45.0791,28600.0
2014-01-22 12:35:00,50.42,50.45,50.42,50.44,11000.0,45.0791,45.1059,45.0791,45.097,11000.0
2014-01-22 12:40:00,50.42,50.47,50.42,50.46,19200.0,45.0791,45.1238,45.0791,45.1149,19200.0
2014-01-22 12:45:00,50.44,50.49,50.4,50.49,24200.0,45.097,45.1417,45.0612,45.1417,24200.0
2014-01-22 12:50:00,50.48,50.49,50.47,50.49,16200.0,45.1328,45.1417,45.1238,45.1417,16200.0
2014-01-22 12:55:00,50.48,50.54,50.47,50.54,32800.0,45.1328,45.1864,45.1238,45.1864,32800.0
2014-01-22 13:00:00,50.54,50.56,50.49,50.52,18600.0,45.1864,45.2043,45.1417,45.1685,18600.0
2014-01-22 13:05:00,50.52,50.58,50.52,50.56,20600.0,45.1685,45.2222,45.1685,45.2043,20600.0
2014-01-22 13:10:00,50.57,50.67,50.57,50.63,26200.0,45.2132,45.3026,45.2132,45.2669,26200.0
2014-01-22 13:15:00,50.65,50.69,50.63,50.68,30600.0,45.2848,45.3205,45.2669,45.3116,30600.0
2014-01-22 13:20:00,50.68,50.69,50.62,50.64,28600.0,45.3116,45.3205,45.2579,45.2758,28600.0
2014-01-22 13:25:00,50.63,50.64,50.58,50.59,46200.0,45.2669,45.2758,45.2222,45.2311,46200.0
2014-01-22 13:30:00,50.59,50.6,50.49,50.49,30800.0,45.2311,45.2401,45.1417,45.1417,30800.0
2014-01-22 13:35:00,50.49,50.55,50.49,50.5,46200.0,45.1417,45.1954,45.1417,45.1507,46200.0
2014-01-22 13:40:00,50.49,50.55,50.49,50.53,21800.0,45.1417,45.1954,45.1417,45.1775,21800.0
2014-01-22 13:45:00,50.53,50.58,50.51,50.51,18200.0,45.1775,45.2222,45.1596,45.1596,18200.0
2014-01-22 13:50:00,50.51,50.57,50.51,50.54,15400.0,45.1596,45.2132,45.1596,45.1864,15400.0
2014-01-22 13:55:00,50.55,50.57,50.5,50.57,16400.0,45.1954,45.2132,45.1507,45.2132,16400.0
2014-01-22 14:00:00,50.57,50.59,50.56,50.59,52400.0,45.2132,45.2311,45.2043,45.2311,52400.0
2014-01-22 14:05:00,50.6,50.71,50.6,50.7,39000.0,45.2401,45.3384,45.2401,45.3295,39000.0
2014-01-22 14:10:00,50.7,50.7,50.67,50.69,15800.0,45.3295,45.3295,45.3026,45.3205,15800.0
2014-01-22 14:15:00,50.69,50.74,50.69,50.73,20200.0,45.3205,45.3652,45.3205,45.3563,20200.0
2014-01-22 14:20:00,50.73,50.73,50.67,50.7,112200.0,45.3563,45.3563,45.3026,45.3295,112200.0
2014-01-22 14:25:00,50.7,50.7,50.65,50.68,20600.0,45.3295,45.3295,45.2848,45.3116,20600.0
2014-01-22 14:30:00,50.69,50.69,50.66,50.67,13000.0,45.3205,45.3205,45.2937,45.3026,13000.0
2014-01-22 14:35:00,50.67,50.67,50.63,50.66,52600.0,45.3026,45.3026,45.2669,45.2937,52600.0
2014-01-22 14:40:00,50.65,50.66,50.62,50.62,13200.0,45.2848,45.2937,45.2579,45.2579,13200.0
2014-01-22 14:45:00,50.61,50.63,50.56,50.57,11800.0,45.249,45.2669,45.2043,45.2132,11800.0
2014-01-22 14:50:00,50.57,50.58,50.55,50.55,14600.0,45.2132,45.2222,45.1954,45.1954,14600.0
2014-01-22 14:55:00,50.55,50.55,50.52,50.52,13200.0,45.1954,45.1954,45.1685,45.1685,13200.0
2014-01-22 15:00:00,50.53,50.55,50.53,50.54,20400.0,45.1775,45.1954,45.1775,45.1864,20400.0
2014-01-22 15:05:00,50.54,50.56,50.52,50.54,33000.0,45.1864,45.2043,45.1685,45.1864,33000.0
2014-01-22 15:10:00,50.53,50.54,50.48,50.48,15800.0,45.1775,45.1864,45.1328,45.1328,15800.0
2014-01-22 15:15:00,50.48,50.48,50.42,50.43,28200.0,45.1328,45.1328,45.0791,45.0881,28200.0
2014-01-22 15:20:00,50.43,50.49,50.42,50.47,64000.0,45.0881,45.1417,45.0791,45.1238,64000.0
2014-01-22 15:25:00,50.47,50.48,50.4,50.41,170000.0,45.1238,45.1328,45.0612,45.0702,170000.0
2014-01-22 15:30:00,50.4,50.42,50.35,50.38,54400.0,45.0612,45.0791,45.0165,45.0434,54400.0
2014-01-22 15:35:00,50.38,50.38,50.32,50.33,56400.0,45.0434,45.0434,44.9897,44.9987,56400.0
2014-01-22 15:40:00,50.33,50.34,50.18,50.21,107800.0,44.9987,45.0076,44.8645,44.8914,107800.0
2014-01-22 15:45:00,50.21,50.29,50.2,50.22,88800.0,44.8914,44.9629,44.8824,44.9003,88800.0
2014-01-22 15:50:00,50.23,50.33,50.23,50.26,163000.0,44.9093,44.9987,44.9093,44.9361,163000.0
2014-01-22 15:55:00,50.27,50.28,50.23,50.25,237800.0,44.945,44.954,44.9093,44.9271,237800.0
2014-01-23 09:30:00,49.77,50.14,49.62,49.76,174800.0,44.498,44.8288,44.3639,44.489,174800.0
2014-01-23 09:35:00,49.74,49.76,49.63,49.71,48000.0,44.4712,44.489,44.3728,44.4443,48000.0
2014-01-23 09:40:00,49.69,49.93,49.67,49.92,35200.0,44.4265,44.641,44.4086,44.6321,35200.0
2014-01-23 09:45:00,49.92,49.96,49.83,49.89,28000.0,44.6321,44.6679,44.5516,44.6053,28000.0
2014-01-23 09:50:00,49.85,49.96,49.83,49.91,83600.0,44.5695,44.6679,44.5516,44.6232,83600.0
2014-01-23 09:55:00,49.92,49.95,49.84,49.84,46600.0,44.6321,44.6589,44.5606,44.5606,46600.0
2014-01-23 10:00:00,49.85,49.93,49.85,49.85,42800.0,44.5695,44.641,44.5695,44.5695,42800.0
2014-01-23 10:05:00,49.87,49.91,49.8,49.83,21800.0,44.5874,44.6232,44.5248,44.5516,21800.0
2014-01-23 10:10:00,49.85,49.85,49.74,49.74,68800.0,44.5695,44.5695,44.4712,44.4712,68800.0
2014-01-23 10:15:00,49.72,49.82,49.65,49.74,27800.0,44.4533,44.5427,44.3907,44.4712,27800.0
2014-01-23 10:20:00,49.76,49.76,49.62,49.63,29000.0,44.489,44.489,44.3639,44.3728,29000.0
2014-01-23 10:25:00,49.61,49.72,49.61,49.69,63400.0,44.3549,44.4533,44.3549,44.4265,63400.0
2014-01-23 10:30:00,49.68,49.81,49.63,49.81,32200.0,44.4175,44.5337,44.3728,44.5337,32200.0
2014-01-23 10:35:00,49.82,49.85,49.77,49.77,11400.0,44.5427,44.5695,44.498,44.498,11400.0
2014-01-23 10:40:00,49.8,49.82,49.75,49.82,13600.0,44.5248,44.5427,44.4801,44.5427,13600.0
2014-01-23 10:45:00,49.82,49.82,49.75,49.76,21800.0,44.5427,44.5427,44.4801,44.489,21800.0
2014-01-23 10:50:00,49.76,49.76,49.71,49.74,36200.0,44.489,44.489,44.4443,44.4712,36200.0
2014-01-23 10:55:00,49.74,49.78,49.71,49.75,12800.0,44.4712,44.5069,44.4443,44.4801,12800.0
2014-01-23 11:00:00,49.72,49.74,49.69,49.71,16600.0,44.4533,44.4712,44.4265,44.4443,16600.0
2014-01-23 11:05:00,49.72,49.77,49.72,49.77,8000.0,44.4533,44.498,44.4533,44.498,8000.0
2014-01-23 11:10:00,49.76,49.83,49.76,49.81,6200.0,44.489,44.5516,44.489,44.5337,6200.0
2014-01-23 11:15:00,49.82,49.91,49.8,49.87,17200.0,44.5427,44.6232,44.5248,44.5874,17200.0
2014-01-23 11:20:00,49.87,49.91,49.86,49.9,25200.0,44.5874,44.6232,44.5784,44.6142,25200.0
2014-01-23 11:25:00,49.91,49.92,49.83,49.83,26800.0,44.6232,44.6321,44.5516,44.5516,26800.0
2014-01-23 11:30:00,49.82,49.82,49.72,49.72,26400.0,44.5427,44.5427,44.4533,44.4533,26400.0
2014-01-23 11:35:00,49.72,49.9,49.7,49.71,30600.0,44.4533,44.6142,44.4354,44.4443,30600.0
2014-01-23 11:40:00,49.71,49.75,49.67,49.69,15200.0,44.4443,44.4801,44.4086,44.4265,15200.0
2014-01-23 11:45:00,49.69,49.7,49.63,49.64,12200.0,44.4265,44.4354,44.3728,44.3818,12200.0
2014-01-23 11:50:00,49.65,49.68,49.65,49.66,10600.0,44.3907,44.4175,44.3907,44.3996,10600.0
2014-01-23 11:55:00,49.65,49.71,49.65,49.68,9800.0,44.3907,44.4443,44.3907,44.4175,9800.0
2014-01-23 12:00:00,49.71,49.72,49.67,49.67,13400.0,44.4443,44.4533,44.4086,44.4086,13400.0
2014-01-23 12:05:00,49.66,49.67,49.58,49.59,20200.0,44.3996,44.4086,44.3281,44.337,20200.0
2014-01-23 12:10:00,49.57,49.57,49.53,49.54,14000.0,44.3192,44.3192,44.2834,44.2923,14000.0
2014-01-23 12:15:00,49.55,49.55,49.51,49.54,11600.0,44.3013,44.3013,44.2655,44.2923,11600.0
2014-01-23 12:20:00,49.52,49.57,49.45,49.46,25000.0,44.2745,44.3192,44.2119,44.2208,25000.0
2014-01-23 12:25:00,49.47,49.52,49.47,49.52,9400.0,44.2298,44.2745,44.2298,44.2745,9400.0
2014-01-23 12:30:00,49.51,49.51,49.45,49.45,12600.0,44.2655,44.2655,44.2119,44.2119,12600.0
2014-01-23 12:35:00,49.44,49.47,49.41,49.44,17400.0,44.2029,44.2298,44.1761,44.2029,17400.0
2014-01-23 12:40:00,49.44,49.48,49.41,49.41,14200.0,44.2029,44.2387,44.1761,44.1761,14200.0
2014-01-23 12:45:00,49.41,49.45,49.39,49.44,17600.0,44.1761,44.2119,44.1582,44.2029,17600.0
2014-01-23 12:50:00,49.45,49.49,49.42,49.43,18000.0,44.2119,44.2476,44.1851,44.194,18000.0
2014-01-23 12:55:00,49.43,49.43,49.38,49.43,15600.0,44.194,44.194,44.1493,44.194,15600.0
2014-01-23 13:00:00,49.44,49.44,49.35,49.4,14800.0,44.2029,44.2029,44.1225,44.1672,14800.0
2014-01-23 13:05:00,49.4,49.43,49.37,49.42,7600.0,44.1672,44.194,44.1404,44.1851,7600.0
2014-01-23 13:10:00,49.41,49.41,49.33,49.35,9600.0,44.1761,44.1761,44.1046,44.1225,9600.0
2014-01-23 13:15:00,49.38,49.41,49.36,49.4,9200.0,44.1493,44.1761,44.1314,44.1672,9200.0
2014-01-23 13:20:00,49.4,49.47,49.4,49.44,17400.0,44.1672,44.2298,44.1672,44.2029,17400.0
2014-01-23 13:25:00,49.44,49.44,49.35,49.37,16200.0,44.2029,44.2029,44.1225,44.1404,16200.0
2014-01-23 13:30:00,49.36,49.42,49.35,49.38,14600.0,44.1314,44.1851,44.1225,44.1493,14600.0
2014-01-23 13:35:00,49.38,49.44,49.38,49.38,19000.0,44.1493,44.2029,44.1493,44.1493,19000.0
2014-01-23 13:40:00,49.39,49.42,49.35,49.36,19400.0,44.1582,44.1851,44.1225,44.1314,19400.0
2014-01-23 13:45:00,49.35,49.4,49.33,49.34,13000.0,44.1225,44.1672,44.1046,44.1135,13000.0
2014-01-23 13:50:00,49.33,49.37,49.33,49.35,15600.0,44.1046,44.1404,44.1046,44.1225,15600.0
2014-01-23 13:55:00,49.35,49.35,49.23,49.23,25200.0,44.1225,44.1225,44.0152,44.0152,25200.0
2014-01-23 14:00:00,49.24,49.27,49.23,49.23,14000.0,44.0241,44.0509,44.0152,44.0152,14000.0
2014-01-23 14:05:00,49.24,49.27,49.21,49.21,25200.0,44.0241,44.0509,43.9973,43.9973,25200.0
2014-01-23 14:10:00,49.21,49.22,49.18,49.19,45600.0,43.9973,44.0062,43.9705,43.9794,45600.0
2014-01-23 14:15:00,49.18,49.21,49.17,49.18,23600.0,43.9705,43.9973,43.9615,43.9705,23600.0
2014-01-23 14:20:00,49.19,49.24,49.19,49.2,42000.0,43.9794,44.0241,43.9794,43.9884,42000.0
2014-01-23 14:25:00,49.21,49.25,49.19,49.22,34800.0,43.9973,44.0331,43.9794,44.0062,34800.0
2014-01-23 14:30:00,49.22,49.28,49.22,49.23,129000.0,44.0062,44.0599,44.0062,44.0152,129000.0
2014-01-23 14:35:00,49.24,49.27,49.23,49.24,26600.0,44.0241,44.0509,44.0152,44.0241,26600.0
2014-01-23 14:40:00,49.24,49.25,49.2,49.24,37600.0,44.0241,44.0331,43.9884,44.0241,37600.0
2014-01-23 14:45:00,49.25,49.25,49.22,49.24,22000.0,44.0331,44.0331,44.0062,44.0241,22000.0
2014-01-23 14:50:00,49.24,49.26,49.23,49.25,69800.0,44.0241,44.042,44.0152,44.0331,69800.0
2014-01-23 14:55:00,49.26,49.29,49.23,49.23,39600.0,44.042,44.0688,44.0152,44.0152,39600.0
2014-01-23 15:00:00,49.24,49.25,49.2,49.22,19800.0,44.0241,44.0331,43.9884,44.0062,19800.0
2014-01-23 15:05:00,49.22,49.24,49.18,49.18,39400.0,44.0062,44.0241,43.9705,43.9705,39400.0
2014-01-23 15:10:00,49.18,49.21,49.17,49.18,26800.0,43.9705,43.9973,43.9615,43.9705,26800.0
2014-01-23 15:15:00,49.18,49.2,49.14,49.19,31000.0,43.9705,43.9884,43.9347,43.9794,31000.0
2014-01-23 15:20:00,49.19,49.2,49.15,49.2,38200.0,43.9794,43.9884,43.9437,43.9884,38200.0
2014-01-23 15:25:00,49.2,49.24,49.2,49.23,95800.0,43.9884,44.0241,43.9884,44.0152,95800.0
2014-01-23 15:30:00,49.23,49.28,49.22,49.28,61200.0,44.0152,44.0599,44.0062,44.0599,61200.0
2014-01-23 15:35:00,49.29,49.35,49.28,49.32,56800.0,44.0688,44.1225,44.0599,44.0956,56800.0
2014-01-23 15:40:00,49.32,49.32,49.26,49.26,68800.0,44.0956,44.0956,44.042,44.042,68800.0
2014-01-23 15:45:00,49.26,49.28,49.21,49.22,44600.0,44.042,44.0599,43.9973,44.0062,44600.0
2014-01-23 15:50:00,49.21,49.29,49.19,49.26,77600.0,43.9973,44.0688,43.9794,44.042,77600.0
2014-01-23 15:55:00,49.26,49.3,49.25,49.27,129200.0,44.042,44.0778,44.0331,44.0509,129200.0
2014-01-24 09:30:00,48.91,48.99,48.37,48.43,171600.0,43.7291,43.8006,43.2463,43.2999,171600.0
2014-01-24 09:35:00,48.45,48.62,48.45,48.62,31200.0,43.3178,43.4698,43.3178,43.4698,31200.0
2014-01-24 09:40:00,48.63,48.77,48.56,48.59,19200.0,43.4787,43.6039,43.4162,43.443,19200.0
2014-01-24 09:45:00,48.58,48.71,48.56,48.58,27000.0,43.434,43.5503,43.4162,43.434,27000.0
2014-01-24 09:50:00,48.56,48.71,48.55,48.71,45600.0,43.4162,43.5503,43.4072,43.5503,45600.0
2014-01-24 09:55:00,48.71,48.77,48.63,48.69,25200.0,43.5503,43.6039,43.4787,43.5324,25200.0
2014-01-24 10:00:00,48.66,48.72,48.58,48.6,14800.0,43.5056,43.5592,43.434,43.4519,14800.0
2014-01-24 10:05:00,48.62,48.69,48.61,48.68,11600.0,43.4698,43.5324,43.4609,43.5234,11600.0
2014-01-24 10:10:00,48.67,48.74,48.65,48.74,23600.0,43.5145,43.5771,43.4966,43.5771,23600.0
2014-01-24 10:15:00,48.73,48.73,48.57,48.67,43800.0,43.5681,43.5681,43.4251,43.5145,43800.0
2014-01-24 10:20:00,48.67,48.85,48.67,48.77,37400.0,43.5145,43.6754,43.5145,43.6039,37400.0
2014-01-24 10:25:00,48.76,48.77,48.68,48.77,32600.0,43.595,43.6039,43.5234,43.6039,32600.0
2014-01-24 10:30:00,48.77,48.77,48.62,48.65,45000.0,43.6039,43.6039,43.4698,43.4966,45000.0
2014-01-24 10:35:00,48.66,48.84,48.65,48.74,24200.0,43.5056,43.6665,43.4966,43.5771,24200.0
2014-01-24 10:40:00,48.77,48.78,48.67,48.72,33200.0,43.6039,43.6128,43.5145,43.5592,33200.0
2014-01-24 10:45:00,48.71,48.74,48.66,48.73,37000.0,43.5503,43.5771,43.5056,43.5681,37000.0
2014-01-24 10:50:00,48.72,48.77,48.71,48.77,17200.0,43.5592,43.6039,43.5503,43.6039,17200.0
2014-01-24 10:55:00,48.75,48.8,48.69,48.79,16400.0,43.586,43.6307,43.5324,43.6218,16400.0
2014-01-24 11:00:00,48.77,48.79,48.73,48.75,12800.0,43.6039,43.6218,43.5681,43.586,12800.0
2014-01-24 11:05:00,48.74,48.77,48.67,48.68,47200.0,43.5771,43.6039,43.5145,43.5234,47200.0
2014-01-24 11:10:00,48.68,48.69,48.57,48.61,157800.0,43.5234,43.5324,43.4251,43.4609,157800.0
2014-01-24 11:15:00,48.58,48.63,48.58,48.6,22800.0,43.434,43.4787,43.434,43.4519,22800.0
2014-01-24 11:20:00,48.6,48.62,48.54,48.54,40600.0,43.4519,43.4698,43.3983,43.3983,40600.0
2014-01-24 11:25:00,48.54,48.56,48.52,48.55,28000.0,43.3983,43.4162,43.3804,43.4072,28000.0
2014-01-24 11:30:00,48.55,48.59,48.52,48.56,36200.0,43.4072,43.443,43.3804,43.4162,36200.0
2014-01-24 11:35:00,48.53,48.58,48.53,48.58,8800.0,43.3893,43.434,43.3893,43.434,8800.0
2014-01-24 11:40:00,48.58,48.58,48.55,48.55,9800.0,43.434,43.434,43.4072,43.4072,9800.0
2014-01-24 11:45:00,48.55,48.59,48.52,48.57,34400.0,43.4072,43.443,43.3804,43.4251,34400.0
2014-01-24 11:50:00,48.57,48.63,48.55,48.63,22400.0,43.4251,43.4787,43.4072,43.4787,22400.0
2014-01-24 11:55:00,48.63,48.71,48.62,48.69,7200.0,43.4787,43.5503,43.4698,43.5324,7200.0
2014-01-24 12:00:00,48.7,48.71,48.6,48.6,41400.0,43.5413,43.5503,43.4519,43.4519,41400.0
2014-01-24 12:05:00,48.61,48.67,48.6,48.65,11400.0,43.4609,43.5145,43.4519,43.4966,11400.0
2014-01-24 12:10:00,48.63,48.66,48.62,48.66,10000.0,43.4787,43.5056,43.4698,43.5056,10000.0
2014-01-24 12:15:00,48.66,48.67,48.63,48.64,12200.0,43.5056,43.5145,43.4787,43.4877,12200.0
2014-01-24 12:20:00,48.63,48.67,48.63,48.67,18400.0,43.4787,43.5145,43.4787,43.5145,18400.0
2014-01-24 12:25:00,48.67,48.72,48.65,48.66,27000.0,43.5145,43.5592,43.4966,43.5056,27000.0
2014-01-24 12:30:00,48.65,48.69,48.63,48.66,17000.0,43.4966,43.5324,43.4787,43.5056,17000.0
2014-01-24 12:35:00,48.66,48.69,48.63,48.69,15000.0,43.5056,43.5324,43.4787,43.5324,15000.0
2014-01-24 12:40:00,48.68,48.7,48.67,48.68,22000.0,43.5234,43.5413,43.5145,43.5234,22000.0
2014-01-24 12:45:00,48.68,48.74,48.68,48.73,56200.0,43.5234,43.5771,43.5234,43.5681,56200.0
2014-01-24 12:50:00,48.73,48.78,48.72,48.77,16400.0,43.5681,43.6128,43.5592,43.6039,16400.0
2014-01-24 12:55:00,48.77,48.84,48.74,48.8,25800.0,43.6039,43.6665,43.5771,43.6307,25800.0
2014-01-24 13:00:00,48.8,48.81,48.73,48.75,18400.0,43.6307,43.6397,43.5681,43.586,18400.0
2014-01-24 13:05:00,48.75,48.88,48.74,48.88,25800.0,43.586,43.7023,43.5771,43.7023,25800.0
2014-01-24 13:10:00,48.86,48.93,48.86,48.93,22000.0,43.6844,43.747,43.6844,43.747,22000.0
2014-01-24 13:15:00,48.93,48.93,48.9,48.92,16400.0,43.747,43.747,43.7201,43.738,16400.0
2014-01-24 13:20:00,48.91,48.93,48.88,48.9,47400.0,43.7291,43.747,43.7023,43.7201,47400.0
2014-01-24 13:25:00,48.9,48.93,48.88,48.9,36600.0,43.7201,43.747,43.7023,43.7201,36600.0
2014-01-24 13:30:00,48.9,48.94,48.89,48.89,19400.0,43.7201,43.7559,43.7112,43.7112,19400.0
2014-01-24 13:35:00,48.9,48.95,48.89,48.95,29000.0,43.7201,43.7648,43.7112,43.7648,29000.0
2014-01-24 13:40:00,48.95,48.95,48.92,48.93,23600.0,43.7648,43.7648,43.738,43.747,23600.0
2014-01-24 13:45:00,48.93,48.95,48.92,48.94,27600.0,43.747,43.7648,43.738,43.7559,27600.0
2014-01-24 13:50:00,48.93,48.98,48.93,48.96,14000.0,43.747,43.7917,43.747,43.7738,14000.0
2014-01-24 13:55:00,48.92,48.94,48.91,48.93,35400.0,43.738,43.7559,43.7291,43.747,35400.0
2014-01-24 14:00:00,48.93,48.94,48.88,48.93,115400.0,43.747,43.7559,43.7023,43.747,115400.0
2014-01-24 14:05:00,48.94,48.97,48.88,48.9,18800.0,43.7559,43.7827,43.7023,43.7201,18800.0
2014-01-24 14:10:00,48.89,48.92,48.88,48.88,44000.0,43.7112,43.738,43.7023,43.7023,44000.0
2014-01-24 14:15:00,48.9,48.94,48.88,48.88,32200.0,43.7201,43.7559,43.7023,43.7023,32200.0
2014-01-24 14:20:00,48.88,48.88,48.83,48.85,26200.0,43.7023,43.7023,43.6576,43.6754,26200.0
2014-01-24 14:25:00,48.85,48.88,48.79,48.82,38600.0,43.6754,43.7023,43.6218,43.6486,38600.0
2014-01-24 14:30:00,48.82,48.89,48.82,48.88,18400.0,43.6486,43.7112,43.6486,43.7023,18400.0
2014-01-24 14:35:00,48.88,48.95,48.86,48.94,32600.0,43.7023,43.7648,43.6844,43.7559,32600.0
2014-01-24 14:40:00,48.94,48.96,48.87,48.87,15000.0,43.7559,43.7738,43.6933,43.6933,15000.0
2014-01-24 14:45:00,48.89,48.93,48.88,48.88,8000.0,43.7112,43.747,43.7023,43.7023,8000.0
2014-01-24 14:50:00,48.88,48.9,48.87,48.88,12200.0,43.7023,43.7201,43.6933,43.7023,12200.0
2014-01-24 14:55:00,48.88,48.9,48.87,48.89,34400.0,43.7023,43.7201,43.6933,43.7112,34400.0
2014-01-24 15:00:00,48.88,48.9,48.84,48.84,18000.0,43.7023,43.7201,43.6665,43.6665,18000.0
2014-01-24 15:05:00,48.85,48.85,48.82,48.83,34400.0,43.6754,43.6754,43.6486,43.6576,34400.0
2014-01-24 15:10:00,48.83,48.84,48.8,48.82,48400.0,43.6576,43.6665,43.6307,43.6486,48400.0
2014-01-24 15:15:00,48.82,48.83,48.75,48.76,41400.0,43.6486,43.6576,43.586,43.595,41400.0
2014-01-24 15:20:00,48.77,48.77,48.74,48.75,62200.0,43.6039,43.6039,43.5771,43.586,62200.0
2014-01-24 15:25:00,48.75,48.77,48.74,48.75,35000.0,43.586,43.6039,43.5771,43.586,35000.0
2014-01-24 15:30:00,48.76,48.77,48.74,48.75,54200.0,43.595,43.6039,43.5771,43.586,54200.0
2014-01-24 15:35:00,48.76,48.77,48.74,48.74,41800.0,43.595,43.6039,43.5771,43.5771,41800.0
2014-01-24 15:40:00,48.74,48.77,48.74,48.74,45200.0,43.5771,43.6039,43.5771,43.5771,45200.0
2014-01-24 15:45:00,48.75,48.77,48.73,48.73,128400.0,43.586,43.6039,43.5681,43.5681,128400.0
2014-01-24 15:50:00,48.73,48.79,48.68,48.79,152400.0,43.5681,43.6218,43.5234,43.6218,152400.0
2014-01-24 15:55:00,48.77,48.78,48.61,48.64,249000.0,43.6039,43.6128,43.4609,43.4877,249000.0
2014-01-27 09:30:00,48.62,48.7,48.49,48.63,112200.0,43.4698,43.5413,43.3536,43.4787,112200.0
2014-01-27 09:35:00,48.67,48.71,48.6,48.64,27800.0,43.5145,43.5503,43.4519,43.4877,27800.0
2014-01-27 09:40:00,48.63,48.8,48.62,48.73,94600.0,43.4787,43.6307,43.4698,43.5681,94600.0
2014-01-27 09:45:00,48.73,48.86,48.72,48.72,54000.0,43.5681,43.6844,43.5592,43.5592,54000.0
2014-01-27 09:50:00,48.75,48.83,48.68,48.82,22400.0,43.586,43.6576,43.5234,43.6486,22400.0
2014-01-27 09:55:00,48.83,48.97,48.83,48.9,24800.0,43.6576,43.7827,43.6576,43.7201,24800.0
2014-01-27 10:00:00,48.9,48.95,48.78,48.85,45400.0,43.7201,43.7648,43.6128,43.6754,45400.0
2014-01-27 10:05:00,48.84,48.87,48.77,48.87,87000.0,43.6665,43.6933,43.6039,43.6933,87000.0
2014-01-27 10:10:00,48.85,48.87,48.64,48.65,25600.0,43.6754,43.6933,43.4877,43.4966,25600.0
2014-01-27 10:15:00,48.66,48.71,48.62,48.65,22600.0,43.5056,43.5503,43.4698,43.4966,22600.0
2014-01-27 10:20:00,48.66,48.72,48.6,48.6,488000.0,43.5056,43.5592,43.4519,43.4519,488000.0
2014-01-27 10:25:00,48.63,48.74,48.54,48.54,176000.0,43.4787,43.5771,43.3983,43.3983,176000.0
2014-01-27 10:30:00,48.56,48.69,48.52,48.52,41000.0,43.4162,43.5324,43.3804,43.3804,41000.0
2014-01-27 10:35:00,48.53,48.58,48.33,48.33,52400.0,43.3893,43.434,43.2105,43.2105,52400.0
2014-01-27 10:40:00,48.33,48.54,48.32,48.52,30800.0,43.2105,43.3983,43.2016,43.3804,30800.0
2014-01-27 10:45:00,48.51,48.57,48.47,48.57,13400.0,43.3714,43.4251,43.3357,43.4251,13400.0
2014-01-27 10:50:00,48.57,48.65,48.54,48.55,45000.0,43.4251,43.4966,43.3983,43.4072,45000.0
2014-01-27 10:55:00,48.55,48.59,48.45,48.46,57000.0,43.4072,43.443,43.3178,43.3267,57000.0
2014-01-27 11:00:00,48.43,48.47,48.37,48.38,30000.0,43.2999,43.3357,43.2463,43.2552,30000.0
2014-01-27 11:05:00,48.38,48.51,48.38,48.51,15000.0,43.2552,43.3714,43.2552,43.3714,15000.0
2014-01-27 11:10:00,48.51,48.52,48.4,48.46,27800.0,43.3714,43.3804,43.2731,43.3267,27800.0
2014-01-27 11:15:00,48.43,48.54,48.43,48.53,20200.0,43.2999,43.3983,43.2999,43.3893,20200.0
2014-01-27 11:20:00,48.51,48.52,48.47,48.51,6600.0,43.3714,43.3804,43.3357,43.3714,6600.0
2014-01-27 11:25:00,48.54,48.54,48.47,48.47,39000.0,43.3983,43.3983,43.3357,43.3357,39000.0
2014-01-27 11:30:00,48.47,48.52,48.43,48.52,24200.0,43.3357,43.3804,43.2999,43.3804,24200.0
2014-01-27 11:35:00,48.53,48.53,48.44,48.52,949000.0,43.3893,43.3893,43.3089,43.3804,949000.0
2014-01-27 11:40:00,48.49,48.54,48.46,48.49,137600.0,43.3536,43.3983,43.3267,43.3536,137600.0
2014-01-27 11:45:00,48.48,48.48,48.36,48.38,27200.0,43.3446,43.3446,43.2373,43.2552,27200.0
2014-01-27 11:50:00,48.38,48.38,48.24,48.27,59000.0,43.2552,43.2552,43.13,43.1569,59000.0
2014-01-27 11:55:00,48.27,48.27,48.07,48.13,45600.0,43.1569,43.1569,42.9781,43.0317,45600.0
2014-01-27 12:00:00,48.13,48.15,48.1,48.14,23200.0,43.0317,43.0496,43.0049,43.0406,23200.0
2014-01-27 12:05:00,48.13,48.15,48.0,48.09,46400.0,43.0317,43.0496,42.9155,42.9959,46400.0
2014-01-27 12:10:00,48.09,48.1,48.06,48.07,6400.0,42.9959,43.0049,42.9691,42.9781,6400.0
2014-01-27 12:15:00,48.08,48.1,47.97,47.98,29800.0,42.987,43.0049,42.8886,42.8976,29800.0
2014-01-27 12:20:00,47.95,47.95,47.84,47.93,27200.0,42.8708,42.8708,42.7724,42.8529,27200.0
2014-01-27 12:25:00,47.93,48.04,47.92,47.99,11400.0,42.8529,42.9512,42.8439,42.9065,11400.0
2014-01-27 12:30:00,48.01,48.01,47.92,47.92,7200.0,42.9244,42.9244,42.8439,42.8439,7200.0
2014-01-27 12:35:00,47.92,47.99,47.87,47.98,6200.0,42.8439,42.9065,42.7992,42.8976,6200.0
2014-01-27 12:40:00,48.02,48.09,47.95,48.08,12000.0,42.9334,42.9959,42.8708,42.987,12000.0
2014-01-27 12:45:00,48.07,48.07,47.94,48.05,21400.0,42.9781,42.9781,42.8618,42.9602,21400.0
2014-01-27 12:50:00,48.02,48.03,47.98,47.99,17200.0,42.9334,42.9423,42.8976,42.9065,17200.0
2014-01-27 12:55:00,47.96,48.0,47.92,47.93,10000.0,42.8797,42.9155,42.8439,42.8529,10000.0
2014-01-27 13:00:00,47.93,47.97,47.9,47.93,27600.0,42.8529,42.8886,42.8261,42.8529,27600.0
2014-01-27 13:05:00,47.94,47.97,47.88,47.9,45800.0,42.8618,42.8886,42.8082,42.8261,45800.0
2014-01-27 13:10:00,47.91,47.95,47.88,47.93,29800.0,42.835,42.8708,42.8082,42.8529,29800.0
2014-01-27 13:15:00,47.93,47.99,47.92,47.99,47400.0,42.8529,42.9065,42.8439,42.9065,47400.0
2014-01-27 13:20:00,47.99,48.05,47.95,47.95,39800.0,42.9065,42.9602,42.8708,42.8708,39800.0
2014-01-27 13:25:00,47.96,47.99,47.94,47.96,21000.0,42.8797,42.9065,42.8618,42.8797,21000.0
2014-01-27 13:30:00,47.97,47.97,47.88,47.9,19000.0,42.8886,42.8886,42.8082,42.8261,19000.0
2014-01-27 13:35:00,47.91,47.94,47.9,47.94,22200.0,42.835,42.8618,42.8261,42.8618,22200.0
2014-01-27 13:40:00,47.94,47.97,47.92,47.95,58400.0,42.8618,42.8886,42.8439,42.8708,58400.0
2014-01-27 13:45:00,47.95,48.02,47.95,47.99,41400.0,42.8708,42.9334,42.8708,42.9065,41400.0
2014-01-27 13:50:00,47.99,48.02,47.97,47.99,28600.0,42.9065,42.9334,42.8886,42.9065,28600.0
2014-01-27 13:55:00,47.97,47.98,47.9,47.9,38600.0,42.8886,42.8976,42.8261,42.8261,38600.0
2014-01-27 14:00:00,47.9,48.02,47.9,48.0,63000.0,42.8261,42.9334,42.8261,42.9155,63000.0
2014-01-27 14:05:00,47.98,48.02,47.95,47.99,122400.0,42.8976,42.9334,42.8708,42.9065,122400.0
2014-01-27 14:10:00,47.99,48.16,47.99,48.11,83000.0,42.9065,43.0585,42.9065,43.0138,83000.0
2014-01-27 14:15:00,48.12,48.15,48.1,48.1,22000.0,43.0228,43.0496,43.0049,43.0049,22000.0
2014-01-27 14:20:00,48.11,48.15,48.1,48.12,10800.0,43.0138,43.0496,43.0049,43.0228,10800.0
2014-01-27 14:25:00,48.12,48.15,48.1,48.13,14800.0,43.0228,43.0496,43.0049,43.0317,14800.0
2014-01-27 14:30:00,48.15,48.2,48.11,48.19,26000.0,43.0496,43.0943,43.0138,43.0853,26000.0
2014-01-27 14:35:00,48.2,48.22,48.15,48.15,52200.0,43.0943,43.1122,43.0496,43.0496,52200.0
2014-01-27 14:40:00,48.17,48.18,48.13,48.18,22000.0,43.0675,43.0764,43.0317,43.0764,22000.0
2014-01-27 14:45:00,48.17,48.23,48.15,48.23,21000.0,43.0675,43.1211,43.0496,43.1211,21000.0
2014-01-27 14:50:00,48.23,48.26,48.17,48.18,41200.0,43.1211,43.1479,43.0675,43.0764,41200.0
2014-01-27 14:55:00,48.18,48.26,48.17,48.26,25000.0,43.0764,43.1479,43.0675,43.1479,25000.0
2014-01-27 15:00:00,48.26,48.26,48.16,48.17,18800.0,43.1479,43.1479,43.0585,43.0675,18800.0
2014-01-27 15:05:00,48.18,48.25,48.16,48.24,22200.0,43.0764,43.139,43.0585,43.13,22200.0
2014-01-27 15:10:00,48.23,48.24,48.2,48.23,18600.0,43.1211,43.13,43.0943,43.1211,18600.0
2014-01-27 15:15:00,48.24,48.26,48.23,48.24,27800.0,43.13,43.1479,43.1211,43.13,27800.0
2014-01-27 15:20:00,48.24,48.25,48.15,48.15,29000.0,43.13,43.139,43.0496,43.0496,29000.0
2014-01-27 15:25:00,48.17,48.19,48.14,48.15,21200.0,43.0675,43.0853,43.0406,43.0496,21200.0
2014-01-27 15:30:00,48.16,48.21,48.13,48.13,49200.0,43.0585,43.1032,43.0317,43.0317,49200.0
2014-01-27 15:35:00,48.13,48.21,48.13,48.19,59400.0,43.0317,43.1032,43.0317,43.0853,59400.0
2014-01-27 15:40:00,48.18,48.2,48.11,48.13,35400.0,43.0764,43.0943,43.0138,43.0317,35400.0
2014-01-27 15:45:00,48.12,48.16,48.11,48.13,45400.0,43.0228,43.0585,43.0138,43.0317,45400.0
2014-01-27 15:50:00,48.13,48.16,48.04,48.04,82000.0,43.0317,43.0585,42.9512,42.9512,82000.0
2014-01-27 15:55:00,48.05,48.09,47.93,47.94,112000.0,42.9602,42.9959,42.8529,42.8618,112000.0
2014-01-28 09:30:00,48.12,48.64,48.12,48.55,280000.0,43.0228,43.4877,43.0228,43.4072,280000.0
2014-01-28 09:35:00,48.55,48.63,48.37,48.48,131000.0,43.4072,43.4787,43.2463,43.3446,131000.0
2014-01-28 09:40:00,48.47,48.52,48.38,48.4,54600.0,43.3357,43.3804,43.2552,43.2731,54600.0
2014-01-28 09:45:00,48.39,48.46,48.34,48.38,44800.0,43.2642,43.3267,43.2195,43.2552,44800.0
2014-01-28 09:50:00,48.39,48.44,48.26,48.35,156000.0,43.2642,43.3089,43.1479,43.2284,156000.0
2014-01-28 09:55:00,48.35,48.35,48.23,48.29,151600.0,43.2284,43.2284,43.1211,43.1748,151600.0
2014-01-28 10:00:00,48.3,48.44,48.27,48.42,176800.0,43.1837,43.3089,43.1569,43.291,176800.0
2014-01-28 10:05:00,48.43,48.45,48.33,48.39,153200.0,43.2999,43.3178,43.2105,43.2642,153200.0
2014-01-28 10:10:00,48.38,48.45,48.31,48.39,142400.0,43.2552,43.3178,43.1926,43.2642,142400.0
2014-01-28 10:15:00,48.37,48.42,48.31,48.35,134000.0,43.2463,43.291,43.1926,43.2284,134000.0
2014-01-28 10:20:00,48.35,48.41,48.34,48.4,80200.0,43.2284,43.282,43.2195,43.2731,80200.0
2014-01-28 10:25:00,48.4,48.4,48.24,48.29,26800.0,43.2731,43.2731,43.13,43.1748,26800.0
2014-01-28 10:30:00,48.35,48.35,48.24,48.24,40600.0,43.2284,43.2284,43.13,43.13,40600.0
2014-01-28 10:35:00,48.24,48.27,48.18,48.19,70800.0,43.13,43.1569,43.0764,43.0853,70800.0
2014-01-28 10:40:00,48.19,48.19,48.07,48.08,69200.0,43.0853,43.0853,42.9781,42.987,69200.0
2014-01-28 10:45:00,48.07,48.08,47.97,47.97,72800.0,42.9781,42.987,42.8886,42.8886,72800.0
2014-01-28 10:50:00,47.96,48.04,47.91,48.0,18200.0,42.8797,42.9512,42.835,42.9155,18200.0
2014-01-28 10:55:00,48.0,48.03,47.93,48.02,652200.0,42.9155,42.9423,42.8529,42.9334,652200.0
2014-01-28 11:00:00,48.01,48.25,48.0,48.24,35400.0,42.9244,43.139,42.9155,43.13,35400.0
2014-01-28 11:05:00,48.25,48.33,48.22,48.24,28800.0,43.139,43.2105,43.1122,43.13,28800.0
2014-01-28 11:10:00,48.24,48.27,48.15,48.24,66400.0,43.13,43.1569,43.0496,43.13,66400.0
2014-01-28 11:15:00,48.23,48.25,48.17,48.25,54400.0,43.1211,43.139,43.0675,43.139,54400.0
2014-01-28 11:20:00,48.25,48.31,48.19,48.2,111200.0,43.139,43.1926,43.0853,43.0943,111200.0
2014-01-28 11:25:00,48.21,48.25,48.2,48.25,5400.0,43.1032,43.139,43.0943,43.139,5400.0
2014-01-28 11:30:00,48.24,48.27,48.21,48.23,17000.0,43.13,43.1569,43.1032,43.1211,17000.0
2014-01-28 11:35:00,48.23,48.3,48.23,48.29,45000.0,43.1211,43.1837,43.1211,43.1748,45000.0
2014-01-28 11:40:00,48.29,48.3,48.23,48.27,34400.0,43.1748,43.1837,43.1211,43.1569,34400.0
2014-01-28 11:45:00,48.29,48.3,48.23,48.27,147600.0,43.1748,43.1837,43.1211,43.1569,147600.0
2014-01-28 11:50:00,48.27,48.3,48.2,48.2,95800.0,43.1569,43.1837,43.0943,43.0943,95800.0
2014-01-28 11:55:00,48.19,48.24,48.15,48.17,20400.0,43.0853,43.13,43.0496,43.0675,20400.0
2014-01-28 12:00:00,48.18,48.19,48.1,48.17,15200.0,43.0764,43.0853,43.0049,43.0675,15200.0
2014-01-28 12:05:00,48.19,48.23,48.15,48.15,8800.0,43.0853,43.1211,43.0496,43.0496,8800.0
2014-01-28 12:10:00,48.14,48.14,48.04,48.07,15800.0,43.0406,43.0406,42.9512,42.9781,15800.0
2014-01-28 12:15:00,48.07,48.12,48.05,48.08,17000.0,42.9781,43.0228,42.9602,42.987,17000.0
2014-01-28 12:20:00,48.1,48.11,48.09,48.11,4200.0,43.0049,43.0138,42.9959,43.0138,4200.0
2014-01-28 12:25:00,48.11,48.14,48.1,48.14,8200.0,43.0138,43.0406,43.0049,43.0406,8200.0
2014-01-28 12:30:00,48.13,48.18,48.13,48.18,14400.0,43.0317,43.0764,43.0317,43.0764,14400.0
2014-01-28 12:35:00,48.17,48.19,48.11,48.11,22800.0,43.0675,43.0853,43.0138,43.0138,22800.0
2014-01-28 12:40:00,48.13,48.13,48.08,48.12,9800.0,43.0317,43.0317,42.987,43.0228,9800.0
2014-01-28 12:45:00,48.13,48.17,48.13,48.15,10400.0,43.0317,43.0675,43.0317,43.0496,10400.0
2014-01-28 12:50:00,48.13,48.16,48.12,48.14,22800.0,43.0317,43.0585,43.0228,43.0406,22800.0
2014-01-28 12:55:00,48.15,48.19,48.13,48.16,14800.0,43.0496,43.0853,43.0317,43.0585,14800.0
2014-01-28 13:00:00,48.18,48.25,48.18,48.25,23000.0,43.0764,43.139,43.0764,43.139,23000.0
2014-01-28 13:05:00,48.25,48.25,48.13,48.14,12200.0,43.139,43.139,43.0317,43.0406,12200.0
2014-01-28 13:10:00,48.14,48.2,48.14,48.2,12000.0,43.0406,43.0943,43.0406,43.0943,12000.0
2014-01-28 13:15:00,48.21,48.25,48.17,48.24,25400.0,43.1032,43.139,43.0675,43.13,25400.0
2014-01-28 13:20:00,48.25,48.27,48.22,48.22,18000.0,43.139,43.1569,43.1122,43.1122,18000.0
2014-01-28 13:25:00,48.21,48.26,48.21,48.24,17000.0,43.1032,43.1479,43.1032,43.13,17000.0
2014-01-28 13:30:00,48.25,48.26,48.21,48.24,26600.0,43.139,43.1479,43.1032,43.13,26600.0
2014-01-28 13:35:00,48.23,48.23,48.08,48.09,31400.0,43.1211,43.1211,42.987,42.9959,31400.0
2014-01-28 13:40:00,48.12,48.15,48.1,48.13,23200.0,43.0228,43.0496,43.0049,43.0317,23200.0
2014-01-28 13:45:00,48.12,48.17,48.12,48.12,11200.0,43.0228,43.0675,43.0228,43.0228,11200.0
2014-01-28 13:50:00,48.1,48.12,48.1,48.1,25800.0,43.0049,43.0228,43.0049,43.0049,25800.0
2014-01-28 13:55:00,48.1,48.11,48.06,48.08,14400.0,43.0049,43.0138,42.9691,42.987,14400.0
2014-01-28 14:00:00,48.06,48.09,48.05,48.08,19800.0,42.9691,42.9959,42.9602,42.987,19800.0
2014-01-28 14:05:00,48.08,48.16,48.08,48.15,14200.0,42.987,43.0585,42.987,43.0496,14200.0
2014-01-28 14:10:00,48.16,48.2,48.15,48.18,14200.0,43.0585,43.0943,43.0496,43.0764,14200.0
2014-01-28 14:15:00,48.19,48.26,48.18,48.25,46800.0,43.0853,43.1479,43.0764,43.139,46800.0
2014-01-28 14:20:00,48.26,48.28,48.24,48.26,24200.0,43.1479,43.1658,43.13,43.1479,24200.0
2014-01-28 14:25:00,48.26,48.3,48.24,48.27,41400.0,43.1479,43.1837,43.13,43.1569,41400.0
2014-01-28 14:30:00,48.27,48.34,48.27,48.3,22000.0,43.1569,43.2195,43.1569,43.1837,22000.0
2014-01-28 14:35:00,48.3,48.41,48.27,48.41,322000.0,43.1837,43.282,43.1569,43.282,322000.0
2014-01-28 14:40:00,48.42,48.46,48.41,48.45,19000.0,43.291,43.3267,43.282,43.3178,19000.0
2014-01-28 14:45:00,48.46,48.52,48.46,48.48,23000.0,43.3267,43.3804,43.3267,43.3446,23000.0
2014-01-28 14:50:00,48.5,48.52,48.49,48.52,23800.0,43.3625,43.3804,43.3536,43.3804,23800.0
2014-01-28 14:55:00,48.5,48.53,48.49,48.52,19600.0,43.3625,43.3893,43.3536,43.3804,19600.0
2014-01-28 15:00:00,48.54,48.57,48.47,48.48,29000.0,43.3983,43.4251,43.3357,43.3446,29000.0
2014-01-28 15:05:00,48.48,48.49,48.46,48.49,16600.0,43.3446,43.3536,43.3267,43.3536,16600.0
2014-01-28 15:10:00,48.49,48.52,48.47,48.52,22800.0,43.3536,43.3804,43.3357,43.3804,22800.0
2014-01-28 15:15:00,48.52,48.52,48.49,48.51,24000.0,43.3804,43.3804,43.3536,43.3714,24000.0
2014-01-28 15:20:00,48.5,48.52,48.49,48.49,55000.0,43.3625,43.3804,43.3536,43.3536,55000.0
2014-01-28 15:25:00,48.49,48.51,48.45,48.45,53600.0,43.3536,43.3714,43.3178,43.3178,53600.0
2014-01-28 15:30:00,48.45,48.45,48.41,48.41,46800.0,43.3178,43.3178,43.282,43.282,46800.0
2014-01-28 15:35:00,48.41,48.43,48.38,48.42,40600.0,43.282,43.2999,43.2552,43.291,40600.0
2014-01-28 15:40:00,48.42,48.47,48.38,48.45,39800.0,43.291,43.3357,43.2552,43.3178,39800.0
2014-01-28 15:45:00,48.44,48.49,48.38,48.44,54400.0,43.3089,43.3536,43.2552,43.3089,54400.0
2014-01-28 15:50:00,48.45,48.47,48.37,48.44,101400.0,43.3178,43.3357,43.2463,43.3089,101400.0
2014-01-28 15:55:00,48.44,48.44,48.35,48.38,284200.0,43.3089,43.3089,43.2284,43.2552,284200.0
2014-01-29 09:30:00,48.03,48.31,47.88,48.1,121000.0,42.9423,43.1926,42.8082,43.0049,121000.0
2014-01-29 09:35:00,48.13,48.4,48.09,48.39,58600.0,43.0317,43.2731,42.9959,43.2642,58600.0
2014-01-29 09:40:00,48.45,48.58,48.36,48.47,35200.0,43.3178,43.434,43.2373,43.3357,35200.0
2014-01-29 09:45:00,48.49,48.6,48.46,48.59,58800.0,43.3536,43.4519,43.3267,43.443,58800.0
2014-01-29 09:50:00,48.6,48.65,48.46,48.61,25800.0,43.4519,43.4966,43.3267,43.4609,25800.0
2014-01-29 09:55:00,48.61,48.61,48.46,48.51,19400.0,43.4609,43.4609,43.3267,43.3714,19400.0
2014-01-29 10:00:00,48.52,48.6,48.46,48.48,26400.0,43.3804,43.4519,43.3267,43.3446,26400.0
2014-01-29 10:05:00,48.46,48.58,48.45,48.51,13400.0,43.3267,43.434,43.3178,43.3714,13400.0
2014-01-29 10:10:00,48.51,48.53,48.35,48.38,15600.0,43.3714,43.3893,43.2284,43.2552,15600.0
2014-01-29 10:15:00,48.35,48.4,48.25,48.32,14400.0,43.2284,43.2731,43.139,43.2016,14400.0
2014-01-29 10:20:00,48.3,48.3,48.13,48.23,12800.0,43.1837,43.1837,43.0317,43.1211,12800.0
2014-01-29 10:25:00,48.22,48.26,48.13,48.23,16400.0,43.1122,43.1479,43.0317,43.1211,16400.0
2014-01-29 10:30:00,48.23,48.26,48.17,48.24,12200.0,43.1211,43.1479,43.0675,43.13,12200.0
2014-01-29 10:35:00,48.26,48.26,48.16,48.26,19800.0,43.1479,43.1479,43.0585,43.1479,19800.0
2014-01-29 10:40:00,48.23,48.31,48.2,48.31,9200.0,43.1211,43.1926,43.0943,43.1926,9200.0
2014-01-29 10:45:00,48.31,48.34,48.24,48.27,12400.0,43.1926,43.2195,43.13,43.1569,12400.0
2014-01-29 10:50:00,48.29,48.37,48.29,48.37,8400.0,43.1748,43.2463,43.1748,43.2463,8400.0
2014-01-29 10:55:00,48.38,48.39,48.33,48.34,10800.0,43.2552,43.2642,43.2105,43.2195,10800.0
2014-01-29 11:00:00,48.35,48.45,48.35,48.45,29400.0,43.2284,43.3178,43.2284,43.3178,29400.0
2014-01-29 11:05:00,48.44,48.49,48.41,48.44,12000.0,43.3089,43.3536,43.282,43.3089,12000.0
2014-01-29 11:10:00,48.44,48.45,48.38,48.41,15800.0,43.3089,43.3178,43.2552,43.282,15800.0
2014-01-29 11:15:00,48.43,48.46,48.33,48.38,27600.0,43.2999,43.3267,43.2105,43.2552,27600.0
2014-01-29 11:20:00,48.39,48.5,48.39,48.48,19400.0,43.2642,43.3625,43.2642,43.3446,19400.0
2014-01-29 11:25:00,48.49,48.52,48.43,48.49,21000.0,43.3536,43.3804,43.2999,43.3536,21000.0
2014-01-29 11:30:00,48.48,48.52,48.47,48.48,14200.0,43.3446,43.3804,43.3357,43.3446,14200.0
2014-01-29 11:35:00,48.48,48.54,48.48,48.48,15400.0,43.3446,43.3983,43.3446,43.3446,15400.0
2014-01-29 11:40:00,48.49,48.51,48.45,48.45,24000.0,43.3536,43.3714,43.3178,43.3178,24000.0
2014-01-29 11:45:00,48.48,48.52,48.43,48.51,25200.0,43.3446,43.3804,43.2999,43.3714,25200.0
2014-01-29 11:50:00,48.49,48.57,48.48,48.49,25000.0,43.3536,43.4251,43.3446,43.3536,25000.0
2014-01-29 11:55:00,48.49,48.58,48.49,48.58,8600.0,43.3536,43.434,43.3536,43.434,8600.0
2014-01-29 12:00:00,48.57,48.65,48.57,48.63,41400.0,43.4251,43.4966,43.4251,43.4787,41400.0
2014-01-29 12:05:00,48.62,48.64,48.57,48.57,24400.0,43.4698,43.4877,43.4251,43.4251,24400.0
2014-01-29 12:10:00,48.57,48.64,48.55,48.56,23400.0,43.4251,43.4877,43.4072,43.4162,23400.0
2014-01-29 12:15:00,48.56,48.58,48.49,48.52,22600.0,43.4162,43.434,43.3536,43.3804,22600.0
2014-01-29 12:20:00,48.52,48.55,48.51,48.52,13200.0,43.3804,43.4072,43.3714,43.3804,13200.0
2014-01-29 12:25:00,48.52,48.55,48.43,48.43,26400.0,43.3804,43.4072,43.2999,43.2999,26400.0
2014-01-29 12:30:00,48.44,48.46,48.4,48.42,28800.0,43.3089,43.3267,43.2731,43.291,28800.0
2014-01-29 12:35:00,48.41,48.42,48.35,48.35,41000.0,43.282,43.291,43.2284,43.2284,41000.0
2014-01-29 12:40:00,48.37,48.48,48.35,48.45,36800.0,43.2463,43.3446,43.2284,43.3178,36800.0
2014-01-29 12:45:00,48.43,48.47,48.43,48.47,11400.0,43.2999,43.3357,43.2999,43.3357,11400.0
2014-01-29 12:50:00,48.47,48.49,48.42,48.44,18200.0,43.3357,43.3536,43.291,43.3089,18200.0
2014-01-29 12:55:00,48.42,48.45,48.41,48.42,16600.0,43.291,43.3178,43.282,43.291,16600.0
2014-01-29 13:00:00,48.41,48.43,48.38,48.41,15200.0,43.282,43.2999,43.2552,43.282,15200.0
2014-01-29 13:05:00,48.41,48.46,48.4,48.45,19400.0,43.282,43.3267,43.2731,43.3178,19400.0
2014-01-29 13:10:00,48.44,48.48,48.42,48.48,33600.0,43.3089,43.3446,43.291,43.3446,33600.0
2014-01-29 13:15:00,48.48,48.48,48.4,48.43,25600.0,43.3446,43.3446,43.2731,43.2999,25600.0
2014-01-29 13:20:00,48.41,48.45,48.41,48.44,8800.0,43.282,43.3178,43.282,43.3089,8800.0
2014-01-29 13:25:00,48.42,48.44,48.35,48.37,27000.0,43.291,43.3089,43.2284,43.2463,27000.0
2014-01-29 13:30:00,48.36,48.37,48.25,48.25,37200.0,43.2373,43.2463,43.139,43.139,37200.0
2014-01-29 13:35:00,48.27,48.3,48.19,48.19,18200.0,43.1569,43.1837,43.0853,43.0853,18200.0
2014-01-29 13:40:00,48.19,48.23,48.1,48.1,33200.0,43.0853,43.1211,43.0049,43.0049,33200.0
2014-01-29 13:45:00,48.12,48.18,48.12,48.18,28000.0,43.0228,43.0764,43.0228,43.0764,28000.0
2014-01-29 13:50:00,48.17,48.2,48.13,48.16,38200.0,43.0675,43.0943,43.0317,43.0585,38200.0
2014-01-29 13:55:00,48.16,48.28,48.13,48.28,58200.0,43.0585,43.1658,43.0317,43.1658,58200.0
2014-01-29 14:00:00,48.27,48.35,48.1,48.22,112000.0,43.1569,43.2284,43.0049,43.1122,112000.0
2014-01-29 14:05:00,48.2,48.24,47.99,48.13,98400.0,43.0943,43.13,42.9065,43.0317,98400.0
2014-01-29 14:10:00,48.17,48.17,48.01,48.07,51600.0,43.0675,43.0675,42.9244,42.9781,51600.0
2014-01-29 14:15:00,48.08,48.08,47.83,47.91,48800.0,42.987,42.987,42.7635,42.835,48800.0
2014-01-29 14:20:00,47.92,47.94,47.82,47.93,35800.0,42.8439,42.8618,42.7545,42.8529,35800.0
2014-01-29 14:25:00,47.92,48.1,47.88,48.01,36200.0,42.8439,43.0049,42.8082,42.9244,36200.0
2014-01-29 14:30:00,48.01,48.12,47.96,48.1,30000.0,42.9244,43.0228,42.8797,43.0049,30000.0
2014-01-29 14:35:00,48.1,48.13,48.03,48.11,27400.0,43.0049,43.0317,42.9423,43.0138,27400.0
2014-01-29 14:40:00,48.15,48.16,48.04,48.15,34800.0,43.0496,43.0585,42.9512,43.0496,34800.0
2014-01-29 14:45:00,48.15,48.16,47.98,48.01,34600.0,43.0496,43.0585,42.8976,42.9244,34600.0
2014-01-29 14:50:00,48.02,48.02,47.88,47.88,39000.0,42.9334,42.9334,42.8082,42.8082,39000.0
2014-01-29 14:55:00,47.88,47.9,47.77,47.78,41200.0,42.8082,42.8261,42.7098,42.7188,41200.0
2014-01-29 15:00:00,47.79,47.93,47.72,47.93,60400.0,42.7277,42.8529,42.6651,42.8529,60400.0
2014-01-29 15:05:00,47.93,47.94,47.87,47.91,29400.0,42.8529,42.8618,42.7992,42.835,29400.0
2014-01-29 15:10:00,47.89,47.89,47.72,47.73,36800.0,42.8171,42.8171,42.6651,42.6741,36800.0
2014-01-29 15:15:00,47.73,47.85,47.73,47.74,42600.0,42.6741,42.7814,42.6741,42.683,42600.0
2014-01-29 15:20:00,47.74,47.88,47.74,47.88,20800.0,42.683,42.8082,42.683,42.8082,20800.0
2014-01-29 15:25:00,47.88,47.92,47.85,47.87,22600.0,42.8082,42.8439,42.7814,42.7992,22600.0
2014-01-29 15:30:00,47.86,47.9,47.81,47.86,60000.0,42.7903,42.8261,42.7456,42.7903,60000.0
2014-01-29 15:35:00,47.86,47.96,47.84,47.94,29800.0,42.7903,42.8797,42.7724,42.8618,29800.0
2014-01-29 15:40:00,47.93,48.0,47.88,47.97,48800.0,42.8529,42.9155,42.8082,42.8886,48800.0
2014-01-29 15:45:00,47.96,48.06,47.96,47.98,86600.0,42.8797,42.9691,42.8797,42.8976,86600.0
2014-01-29 15:50:00,47.98,48.01,47.92,47.97,79600.0,42.8976,42.9244,42.8439,42.8886,79600.0
2014-01-29 15:55:00,47.97,48.0,47.91,47.92,109600.0,42.8886,42.9155,42.835,42.8439,109600.0
2014-01-30 09:30:00,48.25,48.35,48.15,48.31,63600.0,43.139,43.2284,43.0496,43.1926,63600.0
2014-01-30 09:35:00,48.3,48.33,48.18,48.21,13400.0,43.1837,43.2105,43.0764,43.1032,13400.0
2014-01-30 09:40:00,48.26,48.32,48.22,48.25,38200.0,43.1479,43.2016,43.1122,43.139,38200.0
2014-01-30 09:45:00,48.24,48.29,48.19,48.24,36600.0,43.13,43.1748,43.0853,43.13,36600.0
2014-01-30 09:50:00,48.24,48.31,48.2,48.22,29800.0,43.13,43.1926,43.0943,43.1122,29800.0
2014-01-30 09:55:00,48.22,48.35,48.21,48.31,15400.0,43.1122,43.2284,43.1032,43.1926,15400.0
2014-01-30 10:00:00,48.28,48.37,48.26,48.36,41800.0,43.1658,43.2463,43.1479,43.2373,41800.0
2014-01-30 10:05:00,48.37,48.38,48.23,48.27,46400.0,43.2463,43.2552,43.1211,43.1569,46400.0
2014-01-30 10:10:00,48.27,48.38,48.27,48.35,15800.0,43.1569,43.2552,43.1569,43.2284,15800.0
2014-01-30 10:15:00,48.37,48.42,48.3,48.42,30000.0,43.2463,43.291,43.1837,43.291,30000.0
2014-01-30 10:20:00,48.42,48.48,48.42,48.43,15400.0,43.291,43.3446,43.291,43.2999,15400.0
2014-01-30 10:25:00,48.45,48.51,48.41,48.42,26400.0,43.3178,43.3714,43.282,43.291,26400.0
2014-01-30 10:30:00,48.43,48.48,48.41,48.46,41200.0,43.2999,43.3446,43.282,43.3267,41200.0
2014-01-30 10:35:00,48.46,48.6,48.44,48.6,50200.0,43.3267,43.4519,43.3089,43.4519,50200.0
2014-01-30 10:40:00,48.62,48.62,48.56,48.58,15600.0,43.4698,43.4698,43.4162,43.434,15600.0
2014-01-30 10:45:00,48.6,48.65,48.58,48.65,91200.0,43.4519,43.4966,43.434,43.4966,91200.0
2014-01-30 10:50:00,48.65,48.69,48.62,48.66,40800.0,43.4966,43.5324,43.4698,43.5056,40800.0
2014-01-30 10:55:00,48.66,48.74,48.64,48.74,23400.0,43.5056,43.5771,43.4877,43.5771,23400.0
2014-01-30 11:00:00,48.74,48.75,48.69,48.74,79400.0,43.5771,43.586,43.5324,43.5771,79400.0
2014-01-30 11:05:00,48.75,48.81,48.74,48.8,42000.0,43.586,43.6397,43.5771,43.6307,42000.0
2014-01-30 11:10:00,48.81,48.9,48.81,48.88,30600.0,43.6397,43.7201,43.6397,43.7023,30600.0
2014-01-30 11:15:00,48.88,48.95,48.87,48.95,21800.0,43.7023,43.7648,43.6933,43.7648,21800.0
2014-01-30 11:20:00,48.95,49.05,48.95,49.02,58800.0,43.7648,43.8542,43.7648,43.8274,58800.0
2014-01-30 11:25:00,49.02,49.08,49.01,49.05,53000.0,43.8274,43.8811,43.8185,43.8542,53000.0
2014-01-30 11:30:00,49.06,49.09,49.05,49.07,29400.0,43.8632,43.89,43.8542,43.8721,29400.0
2014-01-30 11:35:00,49.07,49.12,49.07,49.12,18200.0,43.8721,43.9168,43.8721,43.9168,18200.0
2014-01-30 11:40:00,49.1,49.15,49.1,49.11,26200.0,43.899,43.9437,43.899,43.9079,26200.0
2014-01-30 11:45:00,49.1,49.21,49.1,49.21,13800.0,43.899,43.9973,43.899,43.9973,13800.0
2014-01-30 11:50:00,49.2,49.3,49.2,49.3,77200.0,43.9884,44.0778,43.9884,44.0778,77200.0
2014-01-30 11:55:00,49.3,49.31,49.25,49.31,29200.0,44.0778,44.0867,44.0331,44.0867,29200.0
2014-01-30 12:00:00,49.3,49.32,49.19,49.24,29000.0,44.0778,44.0956,43.9794,44.0241,29000.0
2014-01-30 12:05:00,49.24,49.26,49.22,49.24,24000.0,44.0241,44.042,44.0062,44.0241,24000.0
2014-01-30 12:10:00,49.24,49.26,49.22,49.24,33200.0,44.0241,44.042,44.0062,44.0241,33200.0
2014-01-30 12:15:00,49.24,49.26,49.19,49.19,30400.0,44.0241,44.042,43.9794,43.9794,30400.0
2014-01-30 12:20:00,49.21,49.26,49.21,49.24,26200.0,43.9973,44.042,43.9973,44.0241,26200.0
2014-01-30 12:25:00,49.24,49.27,49.2,49.23,23600.0,44.0241,44.0509,43.9884,44.0152,23600.0
2014-01-30 12:30:00,49.22,49.25,49.21,49.22,24000.0,44.0062,44.0331,43.9973,44.0062,24000.0
2014-01-30 12:35:00,49.22,49.28,49.22,49.27,46000.0,44.0062,44.0599,44.0062,44.0509,46000.0
2014-01-30 12:40:00,49.27,49.3,49.24,49.24,21400.0,44.0509,44.0778,44.0241,44.0241,21400.0
2014-01-30 12:45:00,49.24,49.26,49.23,49.24,6200.0,44.0241,44.042,44.0152,44.0241,6200.0
2014-01-30 12:50:00,49.27,49.28,49.24,49.27,5800.0,44.0509,44.0599,44.0241,44.0509,5800.0
2014-01-30 12:55:00,49.29,49.31,49.28,49.28,11200.0,44.0688,44.0867,44.0599,44.0599,11200.0
2014-01-30 13:00:00,49.26,49.29,49.24,49.28,18800.0,44.042,44.0688,44.0241,44.0599,18800.0
2014-01-30 13:05:00,49.26,49.32,49.26,49.3,6200.0,44.042,44.0956,44.042,44.0778,6200.0
2014-01-30 13:10:00,49.31,49.31,49.24,49.26,60400.0,44.0867,44.0867,44.0241,44.042,60400.0
2014-01-30 13:15:00,49.26,49.31,49.24,49.29,16200.0,44.042,44.0867,44.0241,44.0688,16200.0
2014-01-30 13:20:00,49.28,49.29,49.26,49.28,6600.0,44.0599,44.0688,44.042,44.0599,6600.0
2014-01-30 13:25:00,49.28,49.29,49.26,49.26,6200.0,44.0599,44.0688,44.042,44.042,6200.0
2014-01-30 13:30:00,49.27,49.29,49.25,49.27,9400.0,44.0509,44.0688,44.0331,44.0509,9400.0
2014-01-30 13:35:00,49.27,49.36,49.25,49.33,36000.0,44.0509,44.1314,44.0331,44.1046,36000.0
2014-01-30 13:40:00,49.33,49.37,49.31,49.37,14200.0,44.1046,44.1404,44.0867,44.1404,14200.0
2014-01-30 13:45:00,49.35,49.41,49.35,49.4,9200.0,44.1225,44.1761,44.1225,44.1672,9200.0
2014-01-30 13:50:00,49.4,49.4,49.34,49.36,14800.0,44.1672,44.1672,44.1135,44.1314,14800.0
2014-01-30 13:55:00,49.35,49.38,49.35,49.35,26000.0,44.1225,44.1493,44.1225,44.1225,26000.0
2014-01-30 14:00:00,49.35,49.35,49.24,49.25,26800.0,44.1225,44.1225,44.0241,44.0331,26800.0
2014-01-30 14:05:00,49.24,49.29,49.24,49.28,55600.0,44.0241,44.0688,44.0241,44.0599,55600.0
2014-01-30 14:10:00,49.27,49.29,49.21,49.24,41000.0,44.0509,44.0688,43.9973,44.0241,41000.0
2014-01-30 14:15:00,49.24,49.27,49.24,49.27,16800.0,44.0241,44.0509,44.0241,44.0509,16800.0
2014-01-30 14:20:00,49.29,49.34,49.27,49.33,19200.0,44.0688,44.1135,44.0509,44.1046,19200.0
2014-01-30 14:25:00,49.33,49.37,49.32,49.37,23600.0,44.1046,44.1404,44.0956,44.1404,23600.0
2014-01-30 14:30:00,49.37,49.39,49.34,49.37,24200.0,44.1404,44.1582,44.1135,44.1404,24200.0
2014-01-30 14:35:00,49.36,49.38,49.35,49.37,17400.0,44.1314,44.1493,44.1225,44.1404,17400.0
2014-01-30 14:40:00,49.38,49.42,49.35,49.37,14800.0,44.1493,44.1851,44.1225,44.1404,14800.0
2014-01-30 14:45:00,49.37,49.38,49.31,49.31,24000.0,44.1404,44.1493,44.0867,44.0867,24000.0
2014-01-30 14:50:00,49.33,49.38,49.31,49.37,26000.0,44.1046,44.1493,44.0867,44.1404,26000.0
2014-01-30 14:55:00,49.34,49.35,49.3,49.33,28600.0,44.1135,44.1225,44.0778,44.1046,28600.0
2014-01-30 15:00:00,49.32,49.37,49.32,49.37,18400.0,44.0956,44.1404,44.0956,44.1404,18400.0
2014-01-30 15:05:00,49.37,49.38,49.25,49.25,76000.0,44.1404,44.1493,44.0331,44.0331,76000.0
2014-01-30 15:10:00,49.24,49.33,49.24,49.32,31600.0,44.0241,44.1046,44.0241,44.0956,31600.0
2014-01-30 15:15:00,49.32,49.34,49.3,49.33,14800.0,44.0956,44.1135,44.0778,44.1046,14800.0
2014-01-30 15:20:00,49.33,49.37,49.31,49.34,72800.0,44.1046,44.1404,44.0867,44.1135,72800.0
2014-01-30 15:25:00,49.33,49.33,49.28,49.29,21000.0,44.1046,44.1046,44.0599,44.0688,21000.0
2014-01-30 15:30:00,49.29,49.32,49.22,49.22,36200.0,44.0688,44.0956,44.0062,44.0062,36200.0
2014-01-30 15:35:00,49.24,49.26,49.21,49.23,13200.0,44.0241,44.042,43.9973,44.0152,13200.0
2014-01-30 15:40:00,49.23,49.26,49.22,49.22,41600.0,44.0152,44.042,44.0062,44.0062,41600.0
2014-01-30 15:45:00,49.22,49.24,49.16,49.19,72200.0,44.0062,44.0241,43.9526,43.9794,72200.0
2014-01-30 15:50:00,49.2,49.29,49.19,49.28,170000.0,43.9884,44.0688,43.9794,44.0599,170000.0
2014-01-30 15:55:00,49.27,49.35,49.25,49.27,400800.0,44.0509,44.1225,44.0331,44.0509,400800.0
2014-01-31 09:30:00,48.37,48.68,48.2,48.3,188400.0,43.2463,43.5234,43.0943,43.1837,188400.0
2014-01-31 09:35:00,48.29,48.3,48.19,48.22,79400.0,43.1748,43.1837,43.0853,43.1122,79400.0
2014-01-31 09:40:00,48.2,48.29,48.1,48.26,71000.0,43.0943,43.1748,43.0049,43.1479,71000.0
2014-01-31 09:45:00,48.29,48.33,48.13,48.25,160800.0,43.1748,43.2105,43.0317,43.139,160800.0
2014-01-31 09:50:00,48.24,48.48,48.24,48.42,131800.0,43.13,43.3446,43.13,43.291,131800.0
2014-01-31 09:55:00,48.38,48.39,48.21,48.21,45400.0,43.2552,43.2642,43.1032,43.1032,45400.0
2014-01-31 10:00:00,48.21,48.3,48.2,48.27,52400.0,43.1032,43.1837,43.0943,43.1569,52400.0
2014-01-31 10:05:00,48.26,48.33,48.24,48.33,95600.0,43.1479,43.2105,43.13,43.2105,95600.0
2014-01-31 10:10:00,48.32,48.4,48.31,48.37,52400.0,43.2016,43.2731,43.1926,43.2463,52400.0
2014-01-31 10:15:00,48.37,48.38,48.33,48.37,74400.0,43.2463,43.2552,43.2105,43.2463,74400.0
2014-01-31 10:20:00,48.38,48.41,48.35,48.37,42400.0,43.2552,43.282,43.2284,43.2463,42400.0
2014-01-31 10:25:00,48.38,48.4,48.35,48.37,67400.0,43.2552,43.2731,43.2284,43.2463,67400.0
2014-01-31 10:30:00,48.38,48.39,48.35,48.36,34400.0,43.2552,43.2642,43.2284,43.2373,34400.0
2014-01-31 10:35:00,48.37,48.4,48.36,48.37,43200.0,43.2463,43.2731,43.2373,43.2463,43200.0
2014-01-31 10:40:00,48.37,48.46,48.37,48.43,44600.0,43.2463,43.3267,43.2463,43.2999,44600.0
2014-01-31 10:45:00,48.42,48.53,48.4,48.53,53600.0,43.291,43.3893,43.2731,43.3893,53600.0
2014-01-31 10:50:00,48.55,48.6,48.49,48.5,45800.0,43.4072,43.4519,43.3536,43.3625,45800.0
2014-01-31 10:55:00,48.5,48.52,48.45,48.48,44600.0,43.3625,43.3804,43.3178,43.3446,44600.0
2014-01-31 11:00:00,48.48,48.52,48.45,48.52,44800.0,43.3446,43.3804,43.3178,43.3804,44800.0
2014-01-31 11:05:00,48.52,48.62,48.51,48.62,48800.0,43.3804,43.4698,43.3714,43.4698,48800.0
2014-01-31 11:10:00,48.59,48.62,48.58,48.62,26000.0,43.443,43.4698,43.434,43.4698,26000.0
2014-01-31 11:15:00,48.62,48.65,48.57,48.58,20400.0,43.4698,43.4966,43.4251,43.434,20400.0
2014-01-31 11:20:00,48.57,48.62,48.55,48.62,43400.0,43.4251,43.4698,43.4072,43.4698,43400.0
2014-01-31 11:25:00,48.63,48.67,48.59,48.66,41800.0,43.4787,43.5145,43.443,43.5056,41800.0
2014-01-31 11:30:00,48.68,48.68,48.63,48.65,42000.0,43.5234,43.5234,43.4787,43.4966,42000.0
2014-01-31 11:35:00,48.65,48.68,48.61,48.67,56400.0,43.4966,43.5234,43.4609,43.5145,56400.0
2014-01-31 11:40:00,48.66,48.68,48.65,48.68,26600.0,43.5056,43.5234,43.4966,43.5234,26600.0
2014-01-31 11:45:00,48.68,48.74,48.68,48.73,84400.0,43.5234,43.5771,43.5234,43.5681,84400.0
2014-01-31 11:50:00,48.73,48.74,48.71,48.74,56200.0,43.5681,43.5771,43.5503,43.5771,56200.0
2014-01-31 11:55:00,48.74,48.77,48.71,48.77,52200.0,43.5771,43.6039,43.5503,43.6039,52200.0
2014-01-31 12:00:00,48.77,48.78,48.74,48.75,50200.0,43.6039,43.6128,43.5771,43.586,50200.0
2014-01-31 12:05:00,48.75,48.8,48.75,48.77,31000.0,43.586,43.6307,43.586,43.6039,31000.0
2014-01-31 12:10:00,48.78,48.78,48.74,48.77,182800.0,43.6128,43.6128,43.5771,43.6039,182800.0
2014-01-31 12:15:00,48.77,48.8,48.76,48.77,26400.0,43.6039,43.6307,43.595,43.6039,26400.0
2014-01-31 12:20:00,48.77,48.8,48.73,48.73,60600.0,43.6039,43.6307,43.5681,43.5681,60600.0
2014-01-31 12:25:00,48.72,48.79,48.72,48.79,252800.0,43.5592,43.6218,43.5592,43.6218,252800.0
2014-01-31 12:30:00,48.79,48.79,48.68,48.7,80400.0,43.6218,43.6218,43.5234,43.5413,80400.0
2014-01-31 12:35:00,48.71,48.8,48.7,48.79,101000.0,43.5503,43.6307,43.5413,43.6218,101000.0
2014-01-31 12:40:00,48.79,48.81,48.73,48.74,266000.0,43.6218,43.6397,43.5681,43.5771,266000.0
2014-01-31 12:45:00,48.74,48.8,48.74,48.75,17200.0,43.5771,43.6307,43.5771,43.586,17200.0
2014-01-31 12:50:00,48.75,48.76,48.74,48.74,19800.0,43.586,43.595,43.5771,43.5771,19800.0
2014-01-31 12:55:00,48.74,48.75,48.74,48.75,27800.0,43.5771,43.586,43.5771,43.586,27800.0
2014-01-31 13:00:00,48.75,48.75,48.71,48.72,56600.0,43.586,43.586,43.5503,43.5592,56600.0
2014-01-31 13:05:00,48.72,48.75,48.7,48.72,162600.0,43.5592,43.586,43.5413,43.5592,162600.0
2014-01-31 13:10:00,48.71,48.71,48.66,48.66,76200.0,43.5503,43.5503,43.5056,43.5056,76200.0
2014-01-31 13:15:00,48.66,48.71,48.66,48.67,118600.0,43.5056,43.5503,43.5056,43.5145,118600.0
2014-01-31 13:20:00,48.65,48.7,48.65,48.66,51200.0,43.4966,43.5413,43.4966,43.5056,51200.0
2014-01-31 13:25:00,48.65,48.7,48.65,48.68,53400.0,43.4966,43.5413,43.4966,43.5234,53400.0
2014-01-31 13:30:00,48.66,48.73,48.66,48.69,35600.0,43.5056,43.5681,43.5056,43.5324,35600.0
2014-01-31 13:35:00,48.67,48.69,48.66,48.69,28400.0,43.5145,43.5324,43.5056,43.5324,28400.0
2014-01-31 13:40:00,48.69,48.72,48.68,48.69,23200.0,43.5324,43.5592,43.5234,43.5324,23200.0
2014-01-31 13:45:00,48.68,48.77,48.67,48.74,41000.0,43.5234,43.6039,43.5145,43.5771,41000.0
2014-01-31 13:50:00,48.74,48.83,48.74,48.77,36600.0,43.5771,43.6576,43.5771,43.6039,36600.0
2014-01-31 13:55:00,48.79,48.81,48.77,48.81,24000.0,43.6218,43.6397,43.6039,43.6397,24000.0
2014-01-31 14:00:00,48.83,48.88,48.81,48.83,40400.0,43.6576,43.7023,43.6397,43.6576,40400.0
2014-01-31 14:05:00,48.83,48.83,48.58,48.78,35400.0,43.6576,43.6576,43.434,43.6128,35400.0
2014-01-31 14:10:00,48.79,48.79,48.72,48.73,30800.0,43.6218,43.6218,43.5592,43.5681,30800.0
2014-01-31 14:15:00,48.74,48.79,48.72,48.73,102800.0,43.5771,43.6218,43.5592,43.5681,102800.0
2014-01-31 14:20:00,48.73,48.74,48.71,48.73,31800.0,43.5681,43.5771,43.5503,43.5681,31800.0
2014-01-31 14:25:00,48.73,48.75,48.73,48.74,21800.0,43.5681,43.586,43.5681,43.5771,21800.0
2014-01-31 14:30:00,48.74,48.75,48.73,48.73,21400.0,43.5771,43.586,43.5681,43.5681,21400.0
2014-01-31 14:35:00,48.73,48.8,48.73,48.79,72600.0,43.5681,43.6307,43.5681,43.6218,72600.0
2014-01-31 14:40:00,48.79,48.8,48.75,48.8,26600.0,43.6218,43.6307,43.586,43.6307,26600.0
2014-01-31 14:45:00,48.8,48.81,48.79,48.8,14400.0,43.6307,43.6397,43.6218,43.6307,14400.0
2014-01-31 14:50:00,48.8,48.8,48.73,48.74,64800.0,43.6307,43.6307,43.5681,43.5771,64800.0
2014-01-31 14:55:00,48.76,48.78,48.7,48.7,123400.0,43.595,43.6128,43.5413,43.5413,123400.0
2014-01-31 15:00:00,48.7,48.73,48.6,48.72,136400.0,43.5413,43.5681,43.4519,43.5592,136400.0
2014-01-31 15:05:00,48.72,48.72,48.65,48.66,100000.0,43.5592,43.5592,43.4966,43.5056,100000.0
2014-01-31 15:10:00,48.66,48.7,48.53,48.54,117400.0,43.5056,43.5413,43.3893,43.3983,117400.0
2014-01-31 15:15:00,48.55,48.55,48.49,48.5,111200.0,43.4072,43.4072,43.3536,43.3625,111200.0
2014-01-31 15:20:00,48.51,48.57,48.48,48.57,116000.0,43.3714,43.4251,43.3446,43.4251,116000.0
2014-01-31 15:25:00,48.57,48.59,48.54,48.56,95800.0,43.4251,43.443,43.3983,43.4162,95800.0
2014-01-31 15:30:00,48.57,48.57,48.52,48.55,90200.0,43.4251,43.4251,43.3804,43.4072,90200.0
2014-01-31 15:35:00,48.56,48.59,48.49,48.5,105800.0,43.4162,43.443,43.3536,43.3625,105800.0
2014-01-31 15:40:00,48.5,48.51,48.45,48.46,93800.0,43.3625,43.3714,43.3178,43.3267,93800.0
2014-01-31 15:45:00,48.46,48.46,48.37,48.44,219600.0,43.3267,43.3267,43.2463,43.3089,219600.0
2014-01-31 15:50:00,48.44,48.53,48.44,48.49,257800.0,43.3089,43.3893,43.3089,43.3536,257800.0
2014-01-31 15:55:00,48.49,48.49,48.37,48.46,492000.0,43.3536,43.3536,43.2463,43.3267,492000.0
2014-02-03 09:30:00,48.57,48.97,48.4,48.96,134600.0,43.4251,43.7827,43.2731,43.7738,134600.0
2014-02-03 09:35:00,48.88,49.17,48.73,48.73,97600.0,43.7023,43.9615,43.5681,43.5681,97600.0
2014-02-03 09:40:00,48.69,48.77,48.47,48.47,57800.0,43.5324,43.6039,43.3357,43.3357,57800.0
2014-02-03 09:45:00,48.47,48.61,48.44,48.51,71800.0,43.3357,43.4609,43.3089,43.3714,71800.0
2014-02-03 09:50:00,48.5,48.7,48.5,48.63,49000.0,43.3625,43.5413,43.3625,43.4787,49000.0
2014-02-03 09:55:00,48.63,48.74,48.62,48.74,12000.0,43.4787,43.5771,43.4698,43.5771,12000.0
2014-02-03 10:00:00,48.72,48.72,48.35,48.35,80400.0,43.5592,43.5592,43.2284,43.2284,80400.0
2014-02-03 10:05:00,48.35,48.44,48.32,48.34,19800.0,43.2284,43.3089,43.2016,43.2195,19800.0
2014-02-03 10:10:00,48.38,48.38,48.08,48.17,37600.0,43.2552,43.2552,42.987,43.0675,37600.0
2014-02-03 10:15:00,48.2,48.24,48.06,48.12,59600.0,43.0943,43.13,42.9691,43.0228,59600.0
2014-02-03 10:20:00,48.13,48.2,48.1,48.1,26400.0,43.0317,43.0943,43.0049,43.0049,26400.0
2014-02-03 10:25:00,48.08,48.11,48.02,48.05,27800.0,42.987,43.0138,42.9334,42.9602,27800.0
2014-02-03 10:30:00,48.06,48.12,48.04,48.12,21800.0,42.9691,43.0228,42.9512,43.0228,21800.0
2014-02-03 10:35:00,48.15,48.23,48.15,48.23,16400.0,43.0496,43.1211,43.0496,43.1211,16400.0
2014-02-03 10:40:00,48.23,48.24,48.18,48.22,23800.0,43.1211,43.13,43.0764,43.1122,23800.0
2014-02-03 10:45:00,48.24,48.24,48.18,48.18,17200.0,43.13,43.13,43.0764,43.0764,17200.0
2014-02-03 10:50:00,48.2,48.26,48.15,48.15,29200.0,43.0943,43.1479,43.0496,43.0496,29200.0
2014-02-03 10:55:00,48.16,48.19,48.11,48.17,18000.0,43.0585,43.0853,43.0138,43.0675,18000.0
2014-02-03 11:00:00,48.17,48.19,48.11,48.12,19000.0,43.0675,43.0853,43.0138,43.0228,19000.0
2014-02-03 11:05:00,48.1,48.15,48.06,48.07,54800.0,43.0049,43.0496,42.9691,42.9781,54800.0
2014-02-03 11:10:00,48.08,48.12,47.94,47.94,33800.0,42.987,43.0228,42.8618,42.8618,33800.0
2014-02-03 11:15:00,47.94,48.07,47.9,48.03,33800.0,42.8618,42.9781,42.8261,42.9423,33800.0
2014-02-03 11:20:00,48.02,48.07,47.99,48.07,42400.0,42.9334,42.9781,42.9065,42.9781,42400.0
2014-02-03 11:25:00,48.04,48.09,47.99,48.0,31400.0,42.9512,42.9959,42.9065,42.9155,31400.0
2014-02-03 11:30:00,47.99,48.06,47.96,47.98,27000.0,42.9065,42.9691,42.8797,42.8976,27000.0
2014-02-03 11:35:00,47.98,47.98,47.88,47.91,28600.0,42.8976,42.8976,42.8082,42.835,28600.0
2014-02-03 11:40:00,47.9,47.95,47.87,47.87,25000.0,42.8261,42.8708,42.7992,42.7992,25000.0
2014-02-03 11:45:00,47.85,47.85,47.76,47.81,32800.0,42.7814,42.7814,42.7009,42.7456,32800.0
2014-02-03 11:50:00,47.77,47.84,47.73,47.79,29400.0,42.7098,42.7724,42.6741,42.7277,29400.0
2014-02-03 11:55:00,47.77,47.8,47.67,47.71,30200.0,42.7098,42.7367,42.6204,42.6562,30200.0
2014-02-03 12:00:00,47.69,47.72,47.65,47.69,24600.0,42.6383,42.6651,42.6025,42.6383,24600.0
2014-02-03 12:05:00,47.65,47.74,47.6,47.73,44200.0,42.6025,42.683,42.5578,42.6741,44200.0
2014-02-03 12:10:00,47.71,47.73,47.63,47.7,23800.0,42.6562,42.6741,42.5847,42.6473,23800.0
2014-02-03 12:15:00,47.71,47.71,47.6,47.65,33600.0,42.6562,42.6562,42.5578,42.6025,33600.0
2014-02-03 12:20:00,47.66,47.81,47.61,47.8,40400.0,42.6115,42.7456,42.5668,42.7367,40400.0
2014-02-03 12:25:00,47.79,47.88,47.79,47.85,53200.0,42.7277,42.8082,42.7277,42.7814,53200.0
2014-02-03 12:30:00,47.86,48.01,47.82,48.01,27000.0,42.7903,42.9244,42.7545,42.9244,27000.0
2014-02-03 12:35:00,48.02,48.02,47.88,47.89,22400.0,42.9334,42.9334,42.8082,42.8171,22400.0
2014-02-03 12:40:00,47.9,48.02,47.9,48.01,20400.0,42.8261,42.9334,42.8261,42.9244,20400.0
2014-02-03 12:45:00,48.01,48.08,47.99,48.06,34800.0,42.9244,42.987,42.9065,42.9691,34800.0
2014-02-03 12:50:00,48.04,48.05,47.99,47.99,18400.0,42.9512,42.9602,42.9065,42.9065,18400.0
2014-02-03 12:55:00,47.99,48.0,47.87,47.88,27800.0,42.9065,42.9155,42.7992,42.8082,27800.0
2014-02-03 13:00:00,47.87,47.93,47.85,47.88,37600.0,42.7992,42.8529,42.7814,42.8082,37600.0
2014-02-03 13:05:00,47.88,47.88,47.69,47.76,46200.0,42.8082,42.8082,42.6383,42.7009,46200.0
2014-02-03 13:10:00,47.75,47.82,47.74,47.78,39000.0,42.692,42.7545,42.683,42.7188,39000.0
2014-02-03 13:15:00,47.77,47.81,47.69,47.69,39200.0,42.7098,42.7456,42.6383,42.6383,39200.0
2014-02-03 13:20:00,47.68,47.69,47.59,47.59,30400.0,42.6294,42.6383,42.5489,42.5489,30400.0
2014-02-03 13:25:00,47.58,47.59,47.51,47.54,41200.0,42.54,42.5489,42.4774,42.5042,41200.0
2014-02-03 13:30:00,47.54,47.56,47.51,47.52,28000.0,42.5042,42.5221,42.4774,42.4863,28000.0
2014-02-03 13:35:00,47.52,47.54,47.4,47.42,52600.0,42.4863,42.5042,42.379,42.3969,52600.0
2014-02-03 13:40:00,47.41,47.56,47.38,47.52,41000.0,42.388,42.5221,42.3611,42.4863,41000.0
2014-02-03 13:45:00,47.52,47.52,47.42,47.5,39800.0,42.4863,42.4863,42.3969,42.4684,39800.0
2014-02-03 13:50:00,47.49,47.54,47.46,47.52,30400.0,42.4595,42.5042,42.4327,42.4863,30400.0
2014-02-03 13:55:00,47.53,47.6,47.52,47.54,36200.0,42.4953,42.5578,42.4863,42.5042,36200.0
2014-02-03 14:00:00,47.51,47.54,47.48,47.51,31600.0,42.4774,42.5042,42.4506,42.4774,31600.0
2014-02-03 14:05:00,47.51,47.6,47.49,47.57,29200.0,42.4774,42.5578,42.4595,42.531,29200.0
2014-02-03 14:10:00,47.55,47.6,47.52,47.6,26400.0,42.5131,42.5578,42.4863,42.5578,26400.0
2014-02-03 14:15:00,47.6,47.69,47.56,47.67,47000.0,42.5578,42.6383,42.5221,42.6204,47000.0
2014-02-03 14:20:00,47.67,47.67,47.59,47.6,23600.0,42.6204,42.6204,42.5489,42.5578,23600.0
2014-02-03 14:25:00,47.6,47.64,47.56,47.62,31200.0,42.5578,42.5936,42.5221,42.5757,31200.0
2014-02-03 14:30:00,47.61,47.62,47.51,47.51,38400.0,42.5668,42.5757,42.4774,42.4774,38400.0
2014-02-03 14:35:00,47.5,47.53,47.43,47.46,31000.0,42.4684,42.4953,42.4059,42.4327,31000.0
2014-02-03 14:40:00,47.47,47.47,47.35,47.37,40000.0,42.4416,42.4416,42.3343,42.3522,40000.0
2014-02-03 14:45:00,47.36,47.46,47.34,47.43,46600.0,42.3433,42.4327,42.3254,42.4059,46600.0
2014-02-03 14:50:00,47.43,47.49,47.41,47.43,92400.0,42.4059,42.4595,42.388,42.4059,92400.0
2014-02-03 14:55:00,47.44,47.46,47.34,47.37,52000.0,42.4148,42.4327,42.3254,42.3522,52000.0
2014-02-03 15:00:00,47.37,47.4,47.34,47.38,71800.0,42.3522,42.379,42.3254,42.3611,71800.0
2014-02-03 15:05:00,47.38,47.42,47.35,47.4,35200.0,42.3611,42.3969,42.3343,42.379,35200.0
2014-02-03 15:10:00,47.4,47.46,47.34,47.46,35000.0,42.379,42.4327,42.3254,42.4327,35000.0
2014-02-03 15:15:00,47.47,47.48,47.42,47.43,25000.0,42.4416,42.4506,42.3969,42.4059,25000.0
2014-02-03 15:20:00,47.42,47.44,47.35,47.37,40400.0,42.3969,42.4148,42.3343,42.3522,40400.0
2014-02-03 15:25:00,47.36,47.52,47.35,47.51,55000.0,42.3433,42.4863,42.3343,42.4774,55000.0
2014-02-03 15:30:00,47.51,47.55,47.47,47.51,78400.0,42.4774,42.5131,42.4416,42.4774,78400.0
2014-02-03 15:35:00,47.51,47.59,47.51,47.57,110000.0,42.4774,42.5489,42.4774,42.531,110000.0
2014-02-03 15:40:00,47.58,47.58,47.52,47.53,87200.0,42.54,42.54,42.4863,42.4953,87200.0
2014-02-03 15:45:00,47.53,47.54,47.49,47.5,144400.0,42.4953,42.5042,42.4595,42.4684,144400.0
2014-02-03 15:50:00,47.5,47.6,47.46,47.6,197000.0,42.4684,42.5578,42.4327,42.5578,197000.0
2014-02-03 15:55:00,47.6,47.65,47.56,47.59,286800.0,42.5578,42.6025,42.5221,42.5489,286800.0
2014-02-04 09:30:00,47.65,48.38,47.52,47.52,84600.0,42.6025,43.2552,42.4863,42.4863,84600.0
2014-02-04 09:35:00,47.52,47.62,47.4,47.5,34600.0,42.4863,42.5757,42.379,42.4684,34600.0
2014-02-04 09:40:00,47.46,47.52,47.42,47.52,34000.0,42.4327,42.4863,42.3969,42.4863,34000.0
2014-02-04 09:45:00,47.52,47.66,47.43,47.63,14400.0,42.4863,42.6115,42.4059,42.5847,14400.0
2014-02-04 09:50:00,47.66,47.67,47.52,47.63,23800.0,42.6115,42.6204,42.4863,42.5847,23800.0
2014-02-04 09:55:00,47.66,47.72,47.59,47.62,46800.0,42.6115,42.6651,42.5489,42.5757,46800.0
2014-02-04 10:00:00,47.63,47.8,47.63,47.76,84800.0,42.5847,42.7367,42.5847,42.7009,84800.0
2014-02-04 10:05:00,47.76,47.98,47.72,47.93,59600.0,42.7009,42.8976,42.6651,42.8529,59600.0
2014-02-04 10:10:00,47.93,48.04,47.88,47.88,50800.0,42.8529,42.9512,42.8082,42.8082,50800.0
2014-02-04 10:15:00,47.9,47.96,47.85,47.91,28000.0,42.8261,42.8797,42.7814,42.835,28000.0
2014-02-04 10:20:00,47.9,47.92,47.79,47.86,34800.0,42.8261,42.8439,42.7277,42.7903,34800.0
2014-02-04 10:25:00,47.88,47.93,47.86,47.9,32600.0,42.8082,42.8529,42.7903,42.8261,32600.0
2014-02-04 10:30:00,47.93,47.99,47.9,47.99,35600.0,42.8529,42.9065,42.8261,42.9065,35600.0
2014-02-04 10:35:00,47.98,48.08,47.9,47.98,37600.0,42.8976,42.987,42.8261,42.8976,37600.0
2014-02-04 10:40:00,47.98,47.98,47.84,47.84,26000.0,42.8976,42.8976,42.7724,42.7724,26000.0
2014-02-04 10:45:00,47.87,47.87,47.68,47.77,32200.0,42.7992,42.7992,42.6294,42.7098,32200.0
2014-02-04 10:50:00,47.76,47.77,47.65,47.67,42200.0,42.7009,42.7098,42.6025,42.6204,42200.0
2014-02-04 10:55:00,47.69,47.76,47.67,47.7,22200.0,42.6383,42.7009,42.6204,42.6473,22200.0
2014-02-04 11:00:00,47.7,47.97,47.67,47.96,23800.0,42.6473,42.8886,42.6204,42.8797,23800.0
2014-02-04 11:05:00,47.98,48.04,47.94,48.03,19400.0,42.8976,42.9512,42.8618,42.9423,19400.0
2014-02-04 11:10:00,48.02,48.1,48.02,48.1,26800.0,42.9334,43.0049,42.9334,43.0049,26800.0
2014-02-04 11:15:00,48.1,48.12,48.04,48.11,50400.0,43.0049,43.0228,42.9512,43.0138,50400.0
2014-02-04 11:20:00,48.1,48.19,48.05,48.15,56000.0,43.0049,43.0853,42.9602,43.0496,56000.0
2014-02-04 11:25:00,48.13,48.27,48.12,48.2,71800.0,43.0317,43.1569,43.0228,43.0943,71800.0
2014-02-04 11:30:00,48.2,48.23,48.16,48.19,57800.0,43.0943,43.1211,43.0585,43.0853,57800.0
2014-02-04 11:35:00,48.2,48.3,48.19,48.27,31800.0,43.0943,43.1837,43.0853,43.1569,31800.0
2014-02-04 11:40:00,48.26,48.3,48.23,48.3,36800.0,43.1479,43.1837,43.1211,43.1837,36800.0
2014-02-04 11:45:00,48.31,48.32,48.26,48.32,20000.0,43.1926,43.2016,43.1479,43.2016,20000.0
2014-02-04 11:50:00,48.32,48.43,48.31,48.42,52000.0,43.2016,43.2999,43.1926,43.291,52000.0
2014-02-04 11:55:00,48.42,48.46,48.41,48.43,33400.0,43.291,43.3267,43.282,43.2999,33400.0
2014-02-04 12:00:00,48.45,48.5,48.41,48.41,39000.0,43.3178,43.3625,43.282,43.282,39000.0
2014-02-04 12:05:00,48.41,48.44,48.38,48.38,22600.0,43.282,43.3089,43.2552,43.2552,22600.0
2014-02-04 12:10:00,48.42,48.47,48.41,48.46,40200.0,43.291,43.3357,43.282,43.3267,40200.0
2014-02-04 12:15:00,48.45,48.46,48.36,48.39,26200.0,43.3178,43.3267,43.2373,43.2642,26200.0
2014-02-04 12:20:00,48.39,48.43,48.37,48.43,48000.0,43.2642,43.2999,43.2463,43.2999,48000.0
2014-02-04 12:25:00,48.43,48.45,48.34,48.35,24800.0,43.2999,43.3178,43.2195,43.2284,24800.0
2014-02-04 12:30:00,48.35,48.36,48.33,48.33,14800.0,43.2284,43.2373,43.2105,43.2105,14800.0
2014-02-04 12:35:00,48.34,48.34,48.27,48.3,25800.0,43.2195,43.2195,43.1569,43.1837,25800.0
2014-02-04 12:40:00,48.3,48.4,48.3,48.4,32600.0,43.1837,43.2731,43.1837,43.2731,32600.0
2014-02-04 12:45:00,48.39,48.39,48.34,48.37,43800.0,43.2642,43.2642,43.2195,43.2463,43800.0
2014-02-04 12:50:00,48.38,48.4,48.32,48.34,40000.0,43.2552,43.2731,43.2016,43.2195,40000.0
2014-02-04 12:55:00,48.35,48.39,48.34,48.35,72800.0,43.2284,43.2642,43.2195,43.2284,72800.0
2014-02-04 13:00:00,48.35,48.37,48.33,48.35,31600.0,43.2284,43.2463,43.2105,43.2284,31600.0
2014-02-04 13:05:00,48.35,48.38,48.34,48.37,27400.0,43.2284,43.2552,43.2195,43.2463,27400.0
2014-02-04 13:10:00,48.36,48.38,48.31,48.34,24400.0,43.2373,43.2552,43.1926,43.2195,24400.0
2014-02-04 13:15:00,48.35,48.42,48.34,48.41,28200.0,43.2284,43.291,43.2195,43.282,28200.0
2014-02-04 13:20:00,48.41,48.46,48.41,48.44,30200.0,43.282,43.3267,43.282,43.3089,30200.0
2014-02-04 13:25:00,48.44,48.49,48.42,48.46,20400.0,43.3089,43.3536,43.291,43.3267,20400.0
2014-02-04 13:30:00,48.46,48.46,48.41,48.43,18400.0,43.3267,43.3267,43.282,43.2999,18400.0
2014-02-04 13:35:00,48.43,48.43,48.38,48.43,22000.0,43.2999,43.2999,43.2552,43.2999,22000.0
2014-02-04 13:40:00,48.44,48.46,48.43,48.45,16800.0,43.3089,43.3267,43.2999,43.3178,16800.0
2014-02-04 13:45:00,48.43,48.44,48.4,48.4,29400.0,43.2999,43.3089,43.2731,43.2731,29400.0
2014-02-04 13:50:00,48.4,48.44,48.32,48.38,18200.0,43.2731,43.3089,43.2016,43.2552,18200.0
2014-02-04 13:55:00,48.4,48.42,48.35,48.37,45400.0,43.2731,43.291,43.2284,43.2463,45400.0
2014-02-04 14:00:00,48.37,48.39,48.31,48.38,25400.0,43.2463,43.2642,43.1926,43.2552,25400.0
2014-02-04 14:05:00,48.39,48.43,48.38,48.43,23000.0,43.2642,43.2999,43.2552,43.2999,23000.0
2014-02-04 14:10:00,48.43,48.45,48.4,48.44,20400.0,43.2999,43.3178,43.2731,43.3089,20400.0
2014-02-04 14:15:00,48.43,48.44,48.39,48.4,24600.0,43.2999,43.3089,43.2642,43.2731,24600.0
2014-02-04 14:20:00,48.41,48.46,48.4,48.43,37200.0,43.282,43.3267,43.2731,43.2999,37200.0
2014-02-04 14:25:00,48.46,48.47,48.43,48.43,23600.0,43.3267,43.3357,43.2999,43.2999,23600.0
2014-02-04 14:30:00,48.43,48.48,48.43,48.45,17800.0,43.2999,43.3446,43.2999,43.3178,17800.0
2014-02-04 14:35:00,48.45,48.48,48.44,48.44,12000.0,43.3178,43.3446,43.3089,43.3089,12000.0
2014-02-04 14:40:00,48.46,48.51,48.43,48.49,47000.0,43.3267,43.3714,43.2999,43.3536,47000.0
2014-02-04 14:45:00,48.48,48.55,48.47,48.49,23000.0,43.3446,43.4072,43.3357,43.3536,23000.0
2014-02-04 14:50:00,48.49,48.55,48.48,48.55,15000.0,43.3536,43.4072,43.3446,43.4072,15000.0
2014-02-04 14:55:00,48.55,48.58,48.52,48.57,22000.0,43.4072,43.434,43.3804,43.4251,22000.0
2014-02-04 15:00:00,48.57,48.58,48.47,48.49,36200.0,43.4251,43.434,43.3357,43.3536,36200.0
2014-02-04 15:05:00,48.48,48.51,48.45,48.51,19000.0,43.3446,43.3714,43.3178,43.3714,19000.0
2014-02-04 15:10:00,48.51,48.54,48.48,48.53,35400.0,43.3714,43.3983,43.3446,43.3893,35400.0
2014-02-04 15:15:00,48.54,48.54,48.45,48.49,30000.0,43.3983,43.3983,43.3178,43.3536,30000.0
2014-02-04 15:20:00,48.49,48.52,48.42,48.42,26600.0,43.3536,43.3804,43.291,43.291,26600.0
2014-02-04 15:25:00,48.42,48.47,48.3,48.33,40400.0,43.291,43.3357,43.1837,43.2105,40400.0
2014-02-04 15:30:00,48.3,48.42,48.29,48.4,52400.0,43.1837,43.291,43.1748,43.2731,52400.0
2014-02-04 15:35:00,48.4,48.44,48.38,48.4,57000.0,43.2731,43.3089,43.2552,43.2731,57000.0
2014-02-04 15:40:00,48.4,48.52,48.4,48.46,60000.0,43.2731,43.3804,43.2731,43.3267,60000.0
2014-02-04 15:45:00,48.47,48.6,48.46,48.54,140600.0,43.3357,43.4519,43.3267,43.3983,140600.0
2014-02-04 15:50:00,48.53,48.61,48.45,48.55,204000.0,43.3893,43.4609,43.3178,43.4072,204000.0
2014-02-04 15:55:00,48.55,48.63,48.5,48.52,211600.0,43.4072,43.4787,43.3625,43.3804,211600.0
2014-02-05 09:30:00,46.5,47.19,46.5,47.12,473600.0,41.5744,42.1913,41.5744,42.1287,473600.0
2014-02-05 09:35:00,47.16,47.24,46.66,46.75,399400.0,42.1645,42.236,41.7174,41.7979,399400.0
2014-02-05 09:40:00,46.72,46.9,46.64,46.82,320000.0,41.7711,41.932,41.6995,41.8605,320000.0
2014-02-05 09:45:00,46.8,46.84,46.39,46.56,312000.0,41.8426,41.8783,41.476,41.628,312000.0
2014-02-05 09:50:00,46.56,46.59,46.31,46.44,248200.0,41.628,41.6548,41.4045,41.5207,248200.0
2014-02-05 09:55:00,46.38,46.52,46.3,46.31,434800.0,41.4671,41.5922,41.3955,41.4045,434800.0
2014-02-05 10:00:00,46.35,46.44,46.01,46.08,258400.0,41.4403,41.5207,41.1363,41.1989,258400.0
2014-02-05 10:05:00,46.1,46.15,46.02,46.05,283600.0,41.2167,41.2614,41.1452,41.172,283600.0
2014-02-05 10:10:00,46.01,46.01,45.3,45.3,540800.0,41.1363,41.1363,40.5015,40.5015,540800.0
2014-02-05 10:15:00,45.31,45.63,45.21,45.42,204800.0,40.5104,40.7965,40.421,40.6088,204800.0
2014-02-05 10:20:00,45.42,45.45,44.96,45.06,219200.0,40.6088,40.6356,40.1975,40.2869,219200.0
2014-02-05 10:25:00,45.07,45.32,45.02,45.18,145600.0,40.2958,40.5194,40.2511,40.3942,145600.0
2014-02-05 10:30:00,45.18,45.41,45.07,45.39,163000.0,40.3942,40.5998,40.2958,40.5819,163000.0
2014-02-05 10:35:00,45.38,45.63,45.19,45.26,157800.0,40.573,40.7965,40.4031,40.4657,157800.0
2014-02-05 10:40:00,45.26,45.33,45.19,45.19,123200.0,40.4657,40.5283,40.4031,40.4031,123200.0
2014-02-05 10:45:00,45.2,45.23,45.05,45.2,134000.0,40.4121,40.4389,40.278,40.4121,134000.0
2014-02-05 10:50:00,45.2,45.31,45.14,45.22,143000.0,40.4121,40.5104,40.3584,40.43,143000.0
2014-02-05 10:55:00,45.24,45.6,45.24,45.29,166400.0,40.4478,40.7697,40.4478,40.4925,166400.0
2014-02-05 11:00:00,45.27,45.28,45.1,45.16,272600.0,40.4747,40.4836,40.3227,40.3763,272600.0
2014-02-05 11:05:00,45.13,45.24,45.0,45.17,105800.0,40.3495,40.4478,40.2333,40.3852,105800.0
2014-02-05 11:10:00,45.19,45.29,45.17,45.23,95200.0,40.4031,40.4925,40.3852,40.4389,95200.0
2014-02-05 11:15:00,45.23,45.32,45.22,45.26,51400.0,40.4389,40.5194,40.43,40.4657,51400.0
2014-02-05 11:20:00,45.29,45.33,45.24,45.27,123000.0,40.4925,40.5283,40.4478,40.4747,123000.0
2014-02-05 11:25:00,45.26,45.8,45.25,45.74,127200.0,40.4657,40.9485,40.4568,40.8949,127200.0
2014-02-05 11:30:00,45.75,45.8,45.66,45.78,63400.0,40.9038,40.9485,40.8233,40.9306,63400.0
2014-02-05 11:35:00,45.78,45.9,45.74,45.88,135800.0,40.9306,41.0379,40.8949,41.02,135800.0
2014-02-05 11:40:00,45.89,46.09,45.86,46.09,64800.0,41.029,41.2078,41.0022,41.2078,64800.0
2014-02-05 11:45:00,46.09,46.27,45.88,46.23,137800.0,41.2078,41.3687,41.02,41.333,137800.0
2014-02-05 11:50:00,46.25,46.45,46.24,46.42,101200.0,41.3508,41.5297,41.3419,41.5028,101200.0
2014-02-05 11:55:00,46.42,46.73,46.41,46.73,267600.0,41.5028,41.78,41.4939,41.78,267600.0
2014-02-05 12:00:00,46.74,46.86,46.52,46.55,229400.0,41.7889,41.8962,41.5922,41.6191,229400.0
2014-02-05 12:05:00,46.55,46.6,46.3,46.41,310400.0,41.6191,41.6638,41.3955,41.4939,310400.0
2014-02-05 12:10:00,46.44,46.49,46.39,46.45,63200.0,41.5207,41.5654,41.476,41.5297,63200.0
2014-02-05 12:15:00,46.45,46.52,46.44,46.49,117400.0,41.5297,41.5922,41.5207,41.5654,117400.0
2014-02-05 12:20:00,46.5,46.59,46.43,46.52,71800.0,41.5744,41.6548,41.5118,41.5922,71800.0
2014-02-05 12:25:00,46.53,46.57,46.49,46.52,155000.0,41.6012,41.6369,41.5654,41.5922,155000.0
2014-02-05 12:30:00,46.51,46.53,46.42,46.48,52800.0,41.5833,41.6012,41.5028,41.5565,52800.0
2014-02-05 12:35:00,46.48,46.5,46.42,46.42,39200.0,41.5565,41.5744,41.5028,41.5028,39200.0
2014-02-05 12:40:00,46.41,46.49,46.4,46.44,46000.0,41.4939,41.5654,41.485,41.5207,46000.0
2014-02-05 12:45:00,46.45,46.52,46.43,46.44,40000.0,41.5297,41.5922,41.5118,41.5207,40000.0
2014-02-05 12:50:00,46.44,46.44,46.16,46.16,42600.0,41.5207,41.5207,41.2704,41.2704,42600.0
2014-02-05 12:55:00,46.16,46.18,46.04,46.08,60400.0,41.2704,41.2883,41.1631,41.1989,60400.0
2014-02-05 13:00:00,46.07,46.09,45.9,46.03,80600.0,41.1899,41.2078,41.0379,41.1541,80600.0
2014-02-05 13:05:00,46.02,46.19,45.98,46.1,58800.0,41.1452,41.2972,41.1094,41.2167,58800.0
2014-02-05 13:10:00,46.11,46.27,46.08,46.25,45800.0,41.2257,41.3687,41.1989,41.3508,45800.0
2014-02-05 13:15:00,46.25,46.33,46.24,46.3,33200.0,41.3508,41.4224,41.3419,41.3955,33200.0
2014-02-05 13:20:00,46.32,46.35,46.26,46.33,37000.0,41.4134,41.4403,41.3598,41.4224,37000.0
2014-02-05 13:25:00,46.32,46.36,46.24,46.36,180000.0,41.4134,41.4492,41.3419,41.4492,180000.0
2014-02-05 13:30:00,46.35,46.37,46.3,46.37,219200.0,41.4403,41.4581,41.3955,41.4581,219200.0
2014-02-05 13:35:00,46.37,46.6,46.37,46.6,47800.0,41.4581,41.6638,41.4581,41.6638,47800.0
2014-02-05 13:40:00,46.62,46.78,46.56,46.57,76000.0,41.6817,41.8247,41.628,41.6369,76000.0
2014-02-05 13:45:00,46.54,46.56,46.35,46.35,112400.0,41.6101,41.628,41.4403,41.4403,112400.0
2014-02-05 13:50:00,46.34,46.4,46.3,46.38,33600.0,41.4313,41.485,41.3955,41.4671,33600.0
2014-02-05 13:55:00,46.37,46.51,46.37,46.45,96200.0,41.4581,41.5833,41.4581,41.5297,96200.0
2014-02-05 14:00:00,46.44,46.5,46.35,46.43,48200.0,41.5207,41.5744,41.4403,41.5118,48200.0
2014-02-05 14:05:00,46.44,46.49,46.44,46.47,38400.0,41.5207,41.5654,41.5207,41.5475,38400.0
2014-02-05 14:10:00,46.47,46.47,46.37,46.38,54200.0,41.5475,41.5475,41.4581,41.4671,54200.0
2014-02-05 14:15:00,46.38,46.4,46.35,46.37,48000.0,41.4671,41.485,41.4403,41.4581,48000.0
2014-02-05 14:20:00,46.38,46.48,46.35,46.46,87000.0,41.4671,41.5565,41.4403,41.5386,87000.0
2014-02-05 14:25:00,46.46,46.48,46.41,46.43,44000.0,41.5386,41.5565,41.4939,41.5118,44000.0
2014-02-05 14:30:00,46.44,46.51,46.4,46.5,34600.0,41.5207,41.5833,41.485,41.5744,34600.0
2014-02-05 14:35:00,46.5,46.52,46.39,46.48,58800.0,41.5744,41.5922,41.476,41.5565,58800.0
2014-02-05 14:40:00,46.47,46.62,46.47,46.6,61000.0,41.5475,41.6817,41.5475,41.6638,61000.0
2014-02-05 14:45:00,46.6,46.61,46.45,46.46,35400.0,41.6638,41.6727,41.5297,41.5386,35400.0
2014-02-05 14:50:00,46.48,46.54,46.4,46.46,43600.0,41.5565,41.6101,41.485,41.5386,43600.0
2014-02-05 14:55:00,46.46,46.47,46.42,46.47,49200.0,41.5386,41.5475,41.5028,41.5475,49200.0
2014-02-05 15:00:00,46.47,46.48,46.38,46.4,96600.0,41.5475,41.5565,41.4671,41.485,96600.0
2014-02-05 15:05:00,46.39,46.43,46.38,46.4,83600.0,41.476,41.5118,41.4671,41.485,83600.0
2014-02-05 15:10:00,46.41,46.47,46.38,46.47,45600.0,41.4939,41.5475,41.4671,41.5475,45600.0
2014-02-05 15:15:00,46.48,46.6,46.45,46.57,54200.0,41.5565,41.6638,41.5297,41.6369,54200.0
2014-02-05 15:20:00,46.57,46.63,46.55,46.58,117400.0,41.6369,41.6906,41.6191,41.6459,117400.0
2014-02-05 15:25:00,46.58,46.67,46.57,46.67,58800.0,41.6459,41.7264,41.6369,41.7264,58800.0
2014-02-05 15:30:00,46.67,46.68,46.56,46.57,86400.0,41.7264,41.7353,41.628,41.6369,86400.0
2014-02-05 15:35:00,46.56,46.57,46.47,46.49,306400.0,41.628,41.6369,41.5475,41.5654,306400.0
2014-02-05 15:40:00,46.49,46.51,46.48,46.51,273200.0,41.5654,41.5833,41.5565,41.5833,273200.0
2014-02-05 15:45:00,46.51,46.55,46.5,46.52,241800.0,41.5833,41.6191,41.5744,41.5922,241800.0
2014-02-05 15:50:00,46.52,46.54,46.47,46.47,256200.0,41.5922,41.6101,41.5475,41.5475,256200.0
2014-02-05 15:55:00,46.47,46.49,46.39,46.42,295200.0,41.5475,41.5654,41.476,41.5028,295200.0
2014-02-06 09:30:00,46.41,46.95,46.41,46.77,205200.0,41.4939,41.9767,41.4939,41.8158,205200.0
2014-02-06 09:35:00,46.74,47.04,46.74,46.98,198600.0,41.7889,42.0572,41.7889,42.0035,198600.0
2014-02-06 09:40:00,46.98,47.1,46.93,47.09,131400.0,42.0035,42.1108,41.9588,42.1019,131400.0
2014-02-06 09:45:00,47.08,47.34,46.88,47.25,199200.0,42.0929,42.3254,41.9141,42.2449,199200.0
2014-02-06 09:50:00,47.25,47.25,47.17,47.18,104000.0,42.2449,42.2449,42.1734,42.1823,104000.0
2014-02-06 09:55:00,47.17,47.18,47.06,47.15,56400.0,42.1734,42.1823,42.075,42.1555,56400.0
2014-02-06 10:00:00,47.15,47.37,47.14,47.35,110600.0,42.1555,42.3522,42.1466,42.3343,110600.0
2014-02-06 10:05:00,47.35,47.49,47.3,47.44,95800.0,42.3343,42.4595,42.2896,42.4148,95800.0
2014-02-06 10:10:00,47.45,47.45,47.24,47.24,70600.0,42.4237,42.4237,42.236,42.236,70600.0
2014-02-06 10:15:00,47.25,47.34,47.22,47.28,106400.0,42.2449,42.3254,42.2181,42.2717,106400.0
2014-02-06 10:20:00,47.27,47.32,47.24,47.29,41000.0,42.2628,42.3075,42.236,42.2807,41000.0
2014-02-06 10:25:00,47.29,47.37,47.17,47.19,79600.0,42.2807,42.3522,42.1734,42.1913,79600.0
2014-02-06 10:30:00,47.19,47.24,47.12,47.24,70600.0,42.1913,42.236,42.1287,42.236,70600.0
2014-02-06 10:35:00,47.24,47.26,47.15,47.24,106800.0,42.236,42.2539,42.1555,42.236,106800.0
2014-02-06 10:40:00,47.23,47.25,47.23,47.25,64400.0,42.227,42.2449,42.227,42.2449,64400.0
2014-02-06 10:45:00,47.25,47.41,47.25,47.35,47600.0,42.2449,42.388,42.2449,42.3343,47600.0
2014-02-06 10:50:00,47.36,47.43,47.34,47.43,94800.0,42.3433,42.4059,42.3254,42.4059,94800.0
2014-02-06 10:55:00,47.43,47.5,47.4,47.49,106200.0,42.4059,42.4684,42.379,42.4595,106200.0
2014-02-06 11:00:00,47.48,47.49,47.44,47.46,67400.0,42.4506,42.4595,42.4148,42.4327,67400.0
2014-02-06 11:05:00,47.47,47.51,47.37,47.37,65200.0,42.4416,42.4774,42.3522,42.3522,65200.0
2014-02-06 11:10:00,47.37,47.44,47.32,47.42,61800.0,42.3522,42.4148,42.3075,42.3969,61800.0
2014-02-06 11:15:00,47.41,47.42,47.34,47.34,70800.0,42.388,42.3969,42.3254,42.3254,70800.0
2014-02-06 11:20:00,47.34,47.37,47.13,47.15,54000.0,42.3254,42.3522,42.1376,42.1555,54000.0
2014-02-06 11:25:00,47.14,47.23,47.14,47.21,56400.0,42.1466,42.227,42.1466,42.2092,56400.0
2014-02-06 11:30:00,47.23,47.26,47.2,47.21,30800.0,42.227,42.2539,42.2002,42.2092,30800.0
2014-02-06 11:35:00,47.21,47.23,47.15,47.16,36800.0,42.2092,42.227,42.1555,42.1645,36800.0
2014-02-06 11:40:00,47.17,47.2,47.15,47.19,39600.0,42.1734,42.2002,42.1555,42.1913,39600.0
2014-02-06 11:45:00,47.19,47.2,47.17,47.2,45600.0,42.1913,42.2002,42.1734,42.2002,45600.0
2014-02-06 11:50:00,47.19,47.2,47.16,47.17,80200.0,42.1913,42.2002,42.1645,42.1734,80200.0
2014-02-06 11:55:00,47.18,47.2,47.15,47.17,28400.0,42.1823,42.2002,42.1555,42.1734,28400.0
2014-02-06 12:00:00,47.19,47.24,47.17,47.19,30400.0,42.1913,42.236,42.1734,42.1913,30400.0
2014-02-06 12:05:00,47.19,47.3,47.17,47.3,37800.0,42.1913,42.2896,42.1734,42.2896,37800.0
2014-02-06 12:10:00,47.31,47.35,47.3,47.31,23800.0,42.2986,42.3343,42.2896,42.2986,23800.0
2014-02-06 12:15:00,47.31,47.38,47.31,47.35,22800.0,42.2986,42.3611,42.2986,42.3343,22800.0
2014-02-06 12:20:00,47.35,47.4,47.34,47.35,39000.0,42.3343,42.379,42.3254,42.3343,39000.0
2014-02-06 12:25:00,47.37,47.37,47.35,47.35,33800.0,42.3522,42.3522,42.3343,42.3343,33800.0
2014-02-06 12:30:00,47.35,47.37,47.34,47.35,20400.0,42.3343,42.3522,42.3254,42.3343,20400.0
2014-02-06 12:35:00,47.36,47.38,47.34,47.37,22400.0,42.3433,42.3611,42.3254,42.3522,22400.0
2014-02-06 12:40:00,47.38,47.43,47.34,47.4,41000.0,42.3611,42.4059,42.3254,42.379,41000.0
2014-02-06 12:45:00,47.41,47.44,47.4,47.42,35200.0,42.388,42.4148,42.379,42.3969,35200.0
2014-02-06 12:50:00,47.42,47.47,47.41,47.47,11400.0,42.3969,42.4416,42.388,42.4416,11400.0
2014-02-06 12:55:00,47.46,47.54,47.46,47.52,66000.0,42.4327,42.5042,42.4327,42.4863,66000.0
2014-02-06 13:00:00,47.52,47.57,47.5,47.56,34000.0,42.4863,42.531,42.4684,42.5221,34000.0
2014-02-06 13:05:00,47.56,47.6,47.55,47.59,20800.0,42.5221,42.5578,42.5131,42.5489,20800.0
2014-02-06 13:10:00,47.59,47.6,47.52,47.52,47400.0,42.5489,42.5578,42.4863,42.4863,47400.0
2014-02-06 13:15:00,47.54,47.54,47.48,47.49,22600.0,42.5042,42.5042,42.4506,42.4595,22600.0
2014-02-06 13:20:00,47.49,47.58,47.48,47.51,34600.0,42.4595,42.54,42.4506,42.4774,34600.0
2014-02-06 13:25:00,47.5,47.54,47.49,47.53,25400.0,42.4684,42.5042,42.4595,42.4953,25400.0
2014-02-06 13:30:00,47.52,47.61,47.52,47.59,48400.0,42.4863,42.5668,42.4863,42.5489,48400.0
2014-02-06 13:35:00,47.58,47.58,47.52,47.53,36800.0,42.54,42.54,42.4863,42.4953,36800.0
2014-02-06 13:40:00,47.53,47.56,47.49,47.49,77400.0,42.4953,42.5221,42.4595,42.4595,77400.0
2014-02-06 13:45:00,47.49,47.58,47.47,47.49,49400.0,42.4595,42.54,42.4416,42.4595,49400.0
2014-02-06 13:50:00,47.49,47.51,47.43,47.43,42200.0,42.4595,42.4774,42.4059,42.4059,42200.0
2014-02-06 13:55:00,47.43,47.47,47.43,47.43,25000.0,42.4059,42.4416,42.4059,42.4059,25000.0
2014-02-06 14:00:00,47.43,47.44,47.38,47.4,33200.0,42.4059,42.4148,42.3611,42.379,33200.0
2014-02-06 14:05:00,47.4,47.4,47.31,47.33,42600.0,42.379,42.379,42.2986,42.3164,42600.0
2014-02-06 14:10:00,47.33,47.43,47.33,47.42,32800.0,42.3164,42.4059,42.3164,42.3969,32800.0
2014-02-06 14:15:00,47.42,47.54,47.4,47.45,56800.0,42.3969,42.5042,42.379,42.4237,56800.0
2014-02-06 14:20:00,47.45,47.54,47.45,47.54,37800.0,42.4237,42.5042,42.4237,42.5042,37800.0
2014-02-06 14:25:00,47.53,47.61,47.52,47.52,106000.0,42.4953,42.5668,42.4863,42.4863,106000.0
2014-02-06 14:30:00,47.55,47.57,47.52,47.54,32400.0,42.5131,42.531,42.4863,42.5042,32400.0
2014-02-06 14:35:00,47.52,47.67,47.51,47.67,56600.0,42.4863,42.6204,42.4774,42.6204,56600.0
2014-02-06 14:40:00,47.67,47.7,47.6,47.64,45400.0,42.6204,42.6473,42.5578,42.5936,45400.0
2014-02-06 14:45:00,47.65,47.66,47.6,47.62,31600.0,42.6025,42.6115,42.5578,42.5757,31600.0
2014-02-06 14:50:00,47.62,47.75,47.62,47.71,46400.0,42.5757,42.692,42.5757,42.6562,46400.0
2014-02-06 14:55:00,47.71,47.75,47.67,47.7,43000.0,42.6562,42.692,42.6204,42.6473,43000.0
2014-02-06 15:00:00,47.71,47.74,47.66,47.67,44800.0,42.6562,42.683,42.6115,42.6204,44800.0
2014-02-06 15:05:00,47.67,47.71,47.66,47.69,62400.0,42.6204,42.6562,42.6115,42.6383,62400.0
2014-02-06 15:10:00,47.69,47.75,47.65,47.71,68200.0,42.6383,42.692,42.6025,42.6562,68200.0
2014-02-06 15:15:00,47.73,47.77,47.72,47.76,60800.0,42.6741,42.7098,42.6651,42.7009,60800.0
2014-02-06 15:20:00,47.76,47.78,47.68,47.69,62000.0,42.7009,42.7188,42.6294,42.6383,62000.0
2014-02-06 15:25:00,47.68,47.68,47.6,47.6,53200.0,42.6294,42.6294,42.5578,42.5578,53200.0
2014-02-06 15:30:00,47.61,47.67,47.6,47.6,60200.0,42.5668,42.6204,42.5578,42.5578,60200.0
2014-02-06 15:35:00,47.6,47.65,47.58,47.63,65800.0,42.5578,42.6025,42.54,42.5847,65800.0
2014-02-06 15:40:00,47.64,47.67,47.63,47.67,56000.0,42.5936,42.6204,42.5847,42.6204,56000.0
2014-02-06 15:45:00,47.67,47.7,47.62,47.63,84000.0,42.6204,42.6473,42.5757,42.5847,84000.0
2014-02-06 15:50:00,47.63,47.71,47.63,47.69,161800.0,42.5847,42.6562,42.5847,42.6383,161800.0
2014-02-06 15:55:00,47.68,47.74,47.68,47.74,202400.0,42.6294,42.683,42.6294,42.683,202400.0
2014-02-07 09:30:00,47.85,47.96,47.51,47.87,157800.0,42.7814,42.8797,42.4774,42.7992,157800.0
2014-02-07 09:35:00,47.84,48.2,47.81,48.12,121800.0,42.7724,43.0943,42.7456,43.0228,121800.0
2014-02-07 09:40:00,48.06,48.11,47.93,47.96,62600.0,42.9691,43.0138,42.8529,42.8797,62600.0
2014-02-07 09:45:00,47.96,48.02,47.89,47.99,93200.0,42.8797,42.9334,42.8171,42.9065,93200.0
2014-02-07 09:50:00,48.0,48.04,47.85,47.88,142800.0,42.9155,42.9512,42.7814,42.8082,142800.0
2014-02-07 09:55:00,47.85,47.99,47.79,47.95,52400.0,42.7814,42.9065,42.7277,42.8708,52400.0
2014-02-07 10:00:00,47.99,48.08,47.91,47.91,38200.0,42.9065,42.987,42.835,42.835,38200.0
2014-02-07 10:05:00,47.91,48.02,47.89,47.98,35200.0,42.835,42.9334,42.8171,42.8976,35200.0
2014-02-07 10:10:00,47.97,48.02,47.89,47.95,40000.0,42.8886,42.9334,42.8171,42.8708,40000.0
2014-02-07 10:15:00,47.94,48.05,47.91,47.96,46800.0,42.8618,42.9602,42.835,42.8797,46800.0
2014-02-07 10:20:00,47.98,48.12,47.94,48.02,59800.0,42.8976,43.0228,42.8618,42.9334,59800.0
2014-02-07 10:25:00,48.02,48.06,47.95,47.99,26200.0,42.9334,42.9691,42.8708,42.9065,26200.0
2014-02-07 10:30:00,47.98,48.06,47.98,48.04,25000.0,42.8976,42.9691,42.8976,42.9512,25000.0
2014-02-07 10:35:00,48.06,48.1,48.04,48.1,31400.0,42.9691,43.0049,42.9512,43.0049,31400.0
2014-02-07 10:40:00,48.1,48.1,48.02,48.04,72400.0,43.0049,43.0049,42.9334,42.9512,72400.0
2014-02-07 10:45:00,48.04,48.12,48.04,48.11,41200.0,42.9512,43.0228,42.9512,43.0138,41200.0
2014-02-07 10:50:00,48.1,48.12,48.04,48.08,65000.0,43.0049,43.0228,42.9512,42.987,65000.0
2014-02-07 10:55:00,48.08,48.12,47.96,47.97,83800.0,42.987,43.0228,42.8797,42.8886,83800.0
2014-02-07 11:00:00,47.97,47.98,47.9,47.91,21800.0,42.8886,42.8976,42.8261,42.835,21800.0
2014-02-07 11:05:00,47.92,47.96,47.91,47.92,38000.0,42.8439,42.8797,42.835,42.8439,38000.0
2014-02-07 11:10:00,47.92,47.96,47.92,47.95,50800.0,42.8439,42.8797,42.8439,42.8708,50800.0
2014-02-07 11:15:00,47.96,47.99,47.93,47.99,59400.0,42.8797,42.9065,42.8529,42.9065,59400.0
2014-02-07 11:20:00,47.99,48.07,47.99,48.07,53600.0,42.9065,42.9781,42.9065,42.9781,53600.0
2014-02-07 11:25:00,48.07,48.1,48.06,48.08,39400.0,42.9781,43.0049,42.9691,42.987,39400.0
2014-02-07 11:30:00,48.1,48.18,48.09,48.13,50400.0,43.0049,43.0764,42.9959,43.0317,50400.0
2014-02-07 11:35:00,48.15,48.19,48.1,48.1,39800.0,43.0496,43.0853,43.0049,43.0049,39800.0
2014-02-07 11:40:00,48.12,48.13,48.12,48.12,28400.0,43.0228,43.0317,43.0228,43.0228,28400.0
2014-02-07 11:45:00,48.13,48.19,48.13,48.19,23200.0,43.0317,43.0853,43.0317,43.0853,23200.0
2014-02-07 11:50:00,48.19,48.24,48.19,48.24,32400.0,43.0853,43.13,43.0853,43.13,32400.0
2014-02-07 11:55:00,48.25,48.25,48.17,48.2,45800.0,43.139,43.139,43.0675,43.0943,45800.0
2014-02-07 12:00:00,48.2,48.2,48.18,48.19,13000.0,43.0943,43.0943,43.0764,43.0853,13000.0
2014-02-07 12:05:00,48.19,48.2,48.18,48.19,20600.0,43.0853,43.0943,43.0764,43.0853,20600.0
2014-02-07 12:10:00,48.18,48.27,48.17,48.26,47600.0,43.0764,43.1569,43.0675,43.1479,47600.0
2014-02-07 12:15:00,48.27,48.37,48.27,48.37,23600.0,43.1569,43.2463,43.1569,43.2463,23600.0
2014-02-07 12:20:00,48.38,48.38,48.34,48.34,9400.0,43.2552,43.2552,43.2195,43.2195,9400.0
2014-02-07 12:25:00,48.34,48.35,48.29,48.29,13400.0,43.2195,43.2284,43.1748,43.1748,13400.0
2014-02-07 12:30:00,48.31,48.38,48.31,48.33,24400.0,43.1926,43.2552,43.1926,43.2105,24400.0
2014-02-07 12:35:00,48.33,48.35,48.3,48.31,17600.0,43.2105,43.2284,43.1837,43.1926,17600.0
2014-02-07 12:40:00,48.3,48.33,48.28,48.28,14000.0,43.1837,43.2105,43.1658,43.1658,14000.0
2014-02-07 12:45:00,48.29,48.36,48.29,48.36,58400.0,43.1748,43.2373,43.1748,43.2373,58400.0
2014-02-07 12:50:00,48.35,48.45,48.33,48.45,72000.0,43.2284,43.3178,43.2105,43.3178,72000.0
2014-02-07 12:55:00,48.45,48.56,48.45,48.55,65600.0,43.3178,43.4162,43.3178,43.4072,65600.0
2014-02-07 13:00:00,48.52,48.58,48.52,48.55,27200.0,43.3804,43.434,43.3804,43.4072,27200.0
2014-02-07 13:05:00,48.55,48.6,48.55,48.59,36400.0,43.4072,43.4519,43.4072,43.443,36400.0
2014-02-07 13:10:00,48.6,48.63,48.6,48.62,20600.0,43.4519,43.4787,43.4519,43.4698,20600.0
2014-02-07 13:15:00,48.61,48.63,48.57,48.59,29000.0,43.4609,43.4787,43.4251,43.443,29000.0
2014-02-07 13:20:00,48.59,48.63,48.56,48.58,26000.0,43.443,43.4787,43.4162,43.434,26000.0
2014-02-07 13:25:00,48.57,48.59,48.55,48.56,21800.0,43.4251,43.443,43.4072,43.4162,21800.0
2014-02-07 13:30:00,48.57,48.58,48.56,48.56,13600.0,43.4251,43.434,43.4162,43.4162,13600.0
2014-02-07 13:35:00,48.56,48.56,48.49,48.51,16800.0,43.4162,43.4162,43.3536,43.3714,16800.0
2014-02-07 13:40:00,48.51,48.58,48.51,48.56,21200.0,43.3714,43.434,43.3714,43.4162,21200.0
2014-02-07 13:45:00,48.56,48.58,48.53,48.56,15000.0,43.4162,43.434,43.3893,43.4162,15000.0
2014-02-07 13:50:00,48.55,48.55,48.44,48.44,57800.0,43.4072,43.4072,43.3089,43.3089,57800.0
2014-02-07 13:55:00,48.45,48.49,48.44,48.45,50400.0,43.3178,43.3536,43.3089,43.3178,50400.0
2014-02-07 14:00:00,48.44,48.47,48.41,48.41,38000.0,43.3089,43.3357,43.282,43.282,38000.0
2014-02-07 14:05:00,48.41,48.41,48.34,48.38,22800.0,43.282,43.282,43.2195,43.2552,22800.0
2014-02-07 14:10:00,48.38,48.44,48.38,48.39,11600.0,43.2552,43.3089,43.2552,43.2642,11600.0
2014-02-07 14:15:00,48.4,48.45,48.4,48.41,7800.0,43.2731,43.3178,43.2731,43.282,7800.0
2014-02-07 14:20:00,48.42,48.51,48.42,48.51,43800.0,43.291,43.3714,43.291,43.3714,43800.0
2014-02-07 14:25:00,48.5,48.52,48.43,48.43,20600.0,43.3625,43.3804,43.2999,43.2999,20600.0
2014-02-07 14:30:00,48.46,48.46,48.41,48.42,21800.0,43.3267,43.3267,43.282,43.291,21800.0
2014-02-07 14:35:00,48.43,48.45,48.43,48.44,6400.0,43.2999,43.3178,43.2999,43.3089,6400.0
2014-02-07 14:40:00,48.44,48.47,48.42,48.44,18800.0,43.3089,43.3357,43.291,43.3089,18800.0
2014-02-07 14:45:00,48.45,48.45,48.42,48.43,14600.0,43.3178,43.3178,43.291,43.2999,14600.0
2014-02-07 14:50:00,48.42,48.42,48.37,48.41,22200.0,43.291,43.291,43.2463,43.282,22200.0
2014-02-07 14:55:00,48.39,48.41,48.35,48.4,11800.0,43.2642,43.282,43.2284,43.2731,11800.0
2014-02-07 15:00:00,48.39,48.49,48.39,48.49,11200.0,43.2642,43.3536,43.2642,43.3536,11200.0
2014-02-07 15:05:00,48.5,48.5,48.45,48.47,14000.0,43.3625,43.3625,43.3178,43.3357,14000.0
2014-02-07 15:10:00,48.47,48.49,48.45,48.48,23400.0,43.3357,43.3536,43.3178,43.3446,23400.0
2014-02-07 15:15:00,48.49,48.49,48.45,48.48,13000.0,43.3536,43.3536,43.3178,43.3446,13000.0
2014-02-07 15:20:00,48.48,48.51,48.46,48.51,19400.0,43.3446,43.3714,43.3267,43.3714,19400.0
2014-02-07 15:25:00,48.5,48.51,48.45,48.47,22000.0,43.3625,43.3714,43.3178,43.3357,22000.0
2014-02-07 15:30:00,48.48,48.54,48.48,48.54,39400.0,43.3446,43.3983,43.3446,43.3983,39400.0
2014-02-07 15:35:00,48.54,48.57,48.52,48.53,41200.0,43.3983,43.4251,43.3804,43.3893,41200.0
2014-02-07 15:40:00,48.52,48.57,48.52,48.56,41400.0,43.3804,43.4251,43.3804,43.4162,41400.0
2014-02-07 15:45:00,48.56,48.59,48.49,48.5,73600.0,43.4162,43.443,43.3536,43.3625,73600.0
2014-02-07 15:50:00,48.49,48.55,48.45,48.51,195200.0,43.3536,43.4072,43.3178,43.3714,195200.0
2014-02-07 15:55:00,48.51,48.52,48.45,48.5,210800.0,43.3714,43.3804,43.3178,43.3625,210800.0
2014-02-10 09:30:00,48.41,48.62,48.06,48.1,86200.0,43.282,43.4698,42.9691,43.0049,86200.0
2014-02-10 09:35:00,48.14,48.24,48.01,48.02,48800.0,43.0406,43.13,42.9244,42.9334,48800.0
2014-02-10 09:40:00,48.13,48.13,47.92,48.0,124800.0,43.0317,43.0317,42.8439,42.9155,124800.0
2014-02-10 09:45:00,48.01,48.12,47.95,48.07,56000.0,42.9244,43.0228,42.8708,42.9781,56000.0
2014-02-10 09:50:00,48.08,48.08,47.98,48.02,43000.0,42.987,42.987,42.8976,42.9334,43000.0
2014-02-10 09:55:00,48.01,48.08,47.87,47.87,88600.0,42.9244,42.987,42.7992,42.7992,88600.0
2014-02-10 10:00:00,47.87,47.99,47.72,47.98,167200.0,42.7992,42.9065,42.6651,42.8976,167200.0
2014-02-10 10:05:00,47.98,48.05,47.91,47.98,92600.0,42.8976,42.9602,42.835,42.8976,92600.0
2014-02-10 10:10:00,47.97,48.05,47.91,47.98,88200.0,42.8886,42.9602,42.835,42.8976,88200.0
2014-02-10 10:15:00,47.97,48.02,47.94,48.02,106400.0,42.8886,42.9334,42.8618,42.9334,106400.0
2014-02-10 10:20:00,48.01,48.08,48.01,48.02,88800.0,42.9244,42.987,42.9244,42.9334,88800.0
2014-02-10 10:25:00,48.02,48.06,47.99,48.01,43600.0,42.9334,42.9691,42.9065,42.9244,43600.0
2014-02-10 10:30:00,48.02,48.02,47.96,48.02,51800.0,42.9334,42.9334,42.8797,42.9334,51800.0
2014-02-10 10:35:00,48.02,48.04,47.98,48.03,33800.0,42.9334,42.9512,42.8976,42.9423,33800.0
2014-02-10 10:40:00,48.04,48.06,47.99,48.02,32600.0,42.9512,42.9691,42.9065,42.9334,32600.0
2014-02-10 10:45:00,48.02,48.06,47.95,48.01,32600.0,42.9334,42.9691,42.8708,42.9244,32600.0
2014-02-10 10:50:00,48.01,48.08,48.0,48.02,28000.0,42.9244,42.987,42.9155,42.9334,28000.0
2014-02-10 10:55:00,48.01,48.02,47.89,47.96,42800.0,42.9244,42.9334,42.8171,42.8797,42800.0
2014-02-10 11:00:00,47.96,48.02,47.93,47.94,30200.0,42.8797,42.9334,42.8529,42.8618,30200.0
2014-02-10 11:05:00,47.94,48.05,47.94,48.05,29200.0,42.8618,42.9602,42.8618,42.9602,29200.0
2014-02-10 11:10:00,48.06,48.13,48.06,48.07,33600.0,42.9691,43.0317,42.9691,42.9781,33600.0
2014-02-10 11:15:00,48.08,48.16,48.06,48.15,28200.0,42.987,43.0585,42.9691,43.0496,28200.0
2014-02-10 11:20:00,48.15,48.18,48.15,48.17,26800.0,43.0496,43.0764,43.0496,43.0675,26800.0
2014-02-10 11:25:00,48.17,48.2,48.1,48.13,34200.0,43.0675,43.0943,43.0049,43.0317,34200.0
2014-02-10 11:30:00,48.13,48.13,48.09,48.12,36400.0,43.0317,43.0317,42.9959,43.0228,36400.0
2014-02-10 11:35:00,48.1,48.13,48.08,48.1,25000.0,43.0049,43.0317,42.987,43.0049,25000.0
2014-02-10 11:40:00,48.11,48.13,48.1,48.11,42200.0,43.0138,43.0317,43.0049,43.0138,42200.0
2014-02-10 11:45:00,48.13,48.15,48.1,48.13,26000.0,43.0317,43.0496,43.0049,43.0317,26000.0
2014-02-10 11:50:00,48.13,48.2,48.13,48.18,21400.0,43.0317,43.0943,43.0317,43.0764,21400.0
2014-02-10 11:55:00,48.17,48.18,48.15,48.15,21200.0,43.0675,43.0764,43.0496,43.0496,21200.0
2014-02-10 12:00:00,48.15,48.15,48.05,48.05,58800.0,43.0496,43.0496,42.9602,42.9602,58800.0
2014-02-10 12:05:00,48.06,48.06,47.96,47.97,32400.0,42.9691,42.9691,42.8797,42.8886,32400.0
2014-02-10 12:10:00,47.97,47.99,47.96,47.97,14800.0,42.8886,42.9065,42.8797,42.8886,14800.0
2014-02-10 12:15:00,47.97,48.01,47.97,47.98,14800.0,42.8886,42.9244,42.8886,42.8976,14800.0
2014-02-10 12:20:00,47.96,47.99,47.95,47.99,14000.0,42.8797,42.9065,42.8708,42.9065,14000.0
2014-02-10 12:25:00,47.98,47.99,47.9,47.93,22000.0,42.8976,42.9065,42.8261,42.8529,22000.0
2014-02-10 12:30:00,47.94,47.97,47.93,47.97,16800.0,42.8618,42.8886,42.8529,42.8886,16800.0
2014-02-10 12:35:00,47.97,48.02,47.96,47.98,13400.0,42.8886,42.9334,42.8797,42.8976,13400.0
2014-02-10 12:40:00,47.99,48.03,47.97,48.02,8200.0,42.9065,42.9423,42.8886,42.9334,8200.0
2014-02-10 12:45:00,48.02,48.02,47.98,48.0,19200.0,42.9334,42.9334,42.8976,42.9155,19200.0
2014-02-10 12:50:00,48.0,48.02,47.98,48.02,14800.0,42.9155,42.9334,42.8976,42.9334,14800.0
2014-02-10 12:55:00,48.02,48.05,48.0,48.02,11800.0,42.9334,42.9602,42.9155,42.9334,11800.0
2014-02-10 13:00:00,48.01,48.02,47.99,48.0,15800.0,42.9244,42.9334,42.9065,42.9155,15800.0
2014-02-10 13:05:00,48.02,48.03,47.99,47.99,11400.0,42.9334,42.9423,42.9065,42.9065,11400.0
2014-02-10 13:10:00,48.0,48.02,47.99,47.99,12600.0,42.9155,42.9334,42.9065,42.9065,12600.0
2014-02-10 13:15:00,47.98,47.99,47.94,47.95,18000.0,42.8976,42.9065,42.8618,42.8708,18000.0
2014-02-10 13:20:00,47.96,47.98,47.96,47.98,12600.0,42.8797,42.8976,42.8797,42.8976,12600.0
2014-02-10 13:25:00,47.99,48.0,47.95,47.96,18400.0,42.9065,42.9155,42.8708,42.8797,18400.0
2014-02-10 13:30:00,47.97,47.99,47.96,47.96,30200.0,42.8886,42.9065,42.8797,42.8797,30200.0
2014-02-10 13:35:00,47.96,47.96,47.92,47.96,32600.0,42.8797,42.8797,42.8439,42.8797,32600.0
2014-02-10 13:40:00,47.96,47.99,47.96,47.99,12600.0,42.8797,42.9065,42.8797,42.9065,12600.0
2014-02-10 13:45:00,47.99,48.0,47.98,47.99,23800.0,42.9065,42.9155,42.8976,42.9065,23800.0
2014-02-10 13:50:00,47.98,48.01,47.97,48.01,16400.0,42.8976,42.9244,42.8886,42.9244,16400.0
2014-02-10 13:55:00,48.01,48.02,47.99,48.01,12200.0,42.9244,42.9334,42.9065,42.9244,12200.0
2014-02-10 14:00:00,48.01,48.05,47.99,48.04,18800.0,42.9244,42.9602,42.9065,42.9512,18800.0
2014-02-10 14:05:00,48.04,48.04,48.01,48.02,19800.0,42.9512,42.9512,42.9244,42.9334,19800.0
2014-02-10 14:10:00,48.02,48.03,48.01,48.02,15600.0,42.9334,42.9423,42.9244,42.9334,15600.0
2014-02-10 14:15:00,48.01,48.04,47.99,48.02,20600.0,42.9244,42.9512,42.9065,42.9334,20600.0
2014-02-10 14:20:00,48.04,48.1,48.04,48.09,29600.0,42.9512,43.0049,42.9512,42.9959,29600.0
2014-02-10 14:25:00,48.1,48.1,48.09,48.1,20800.0,43.0049,43.0049,42.9959,43.0049,20800.0
2014-02-10 14:30:00,48.11,48.16,48.1,48.13,27000.0,43.0138,43.0585,43.0049,43.0317,27000.0
2014-02-10 14:35:00,48.15,48.21,48.14,48.2,19000.0,43.0496,43.1032,43.0406,43.0943,19000.0
2014-02-10 14:40:00,48.2,48.21,48.15,48.15,30800.0,43.0943,43.1032,43.0496,43.0496,30800.0
2014-02-10 14:45:00,48.15,48.21,48.15,48.21,25200.0,43.0496,43.1032,43.0496,43.1032,25200.0
2014-02-10 14:50:00,48.21,48.22,48.19,48.22,16600.0,43.1032,43.1122,43.0853,43.1122,16600.0
2014-02-10 14:55:00,48.22,48.22,48.15,48.16,23800.0,43.1122,43.1122,43.0496,43.0585,23800.0
2014-02-10 15:00:00,48.16,48.17,48.14,48.15,25800.0,43.0585,43.0675,43.0406,43.0496,25800.0
2014-02-10 15:05:00,48.14,48.14,48.08,48.1,33800.0,43.0406,43.0406,42.987,43.0049,33800.0
2014-02-10 15:10:00,48.1,48.15,48.1,48.15,19400.0,43.0049,43.0496,43.0049,43.0496,19400.0
2014-02-10 15:15:00,48.15,48.15,48.09,48.1,28800.0,43.0496,43.0496,42.9959,43.0049,28800.0
2014-02-10 15:20:00,48.1,48.1,48.01,48.06,41600.0,43.0049,43.0049,42.9244,42.9691,41600.0
2014-02-10 15:25:00,48.07,48.07,48.03,48.05,26000.0,42.9781,42.9781,42.9423,42.9602,26000.0
2014-02-10 15:30:00,48.05,48.05,48.01,48.03,60800.0,42.9602,42.9602,42.9244,42.9423,60800.0
2014-02-10 15:35:00,48.04,48.08,48.04,48.06,64800.0,42.9512,42.987,42.9512,42.9691,64800.0
2014-02-10 15:40:00,48.07,48.1,48.05,48.06,44400.0,42.9781,43.0049,42.9602,42.9691,44400.0
2014-02-10 15:45:00,48.07,48.1,48.03,48.07,68200.0,42.9781,43.0049,42.9423,42.9781,68200.0
2014-02-10 15:50:00,48.06,48.1,48.05,48.1,55600.0,42.9691,43.0049,42.9602,43.0049,55600.0
2014-02-10 15:55:00,48.1,48.14,47.99,48.02,258800.0,43.0049,43.0406,42.9065,42.9334,258800.0
2014-02-11 09:30:00,48.26,48.26,47.81,47.93,64800.0,43.1479,43.1479,42.7456,42.8529,64800.0
2014-02-11 09:35:00,48.0,48.12,47.93,48.07,19600.0,42.9155,43.0228,42.8529,42.9781,19600.0
2014-02-11 09:40:00,48.1,48.1,47.95,47.99,16400.0,43.0049,43.0049,42.8708,42.9065,16400.0
2014-02-11 09:45:00,48.01,48.13,47.99,48.05,43000.0,42.9244,43.0317,42.9065,42.9602,43000.0
2014-02-11 09:50:00,48.06,48.11,47.93,47.95,59600.0,42.9691,43.0138,42.8529,42.8708,59600.0
2014-02-11 09:55:00,47.95,48.01,47.92,47.98,55600.0,42.8708,42.9244,42.8439,42.8976,55600.0
2014-02-11 10:00:00,47.98,48.08,47.93,47.96,52800.0,42.8976,42.987,42.8529,42.8797,52800.0
2014-02-11 10:05:00,47.96,48.07,47.93,48.05,39200.0,42.8797,42.9781,42.8529,42.9602,39200.0
2014-02-11 10:10:00,48.07,48.08,47.92,48.02,106800.0,42.9781,42.987,42.8439,42.9334,106800.0
2014-02-11 10:15:00,48.02,48.23,48.02,48.23,35800.0,42.9334,43.1211,42.9334,43.1211,35800.0
2014-02-11 10:20:00,48.24,48.42,48.24,48.33,46600.0,43.13,43.291,43.13,43.2105,46600.0
2014-02-11 10:25:00,48.35,48.38,48.28,48.28,12800.0,43.2284,43.2552,43.1658,43.1658,12800.0
2014-02-11 10:30:00,48.31,48.35,48.27,48.34,24200.0,43.1926,43.2284,43.1569,43.2195,24200.0
2014-02-11 10:35:00,48.36,48.42,48.35,48.42,22000.0,43.2373,43.291,43.2284,43.291,22000.0
2014-02-11 10:40:00,48.41,48.48,48.41,48.47,18000.0,43.282,43.3446,43.282,43.3357,18000.0
2014-02-11 10:45:00,48.47,48.49,48.45,48.46,24400.0,43.3357,43.3536,43.3178,43.3267,24400.0
2014-02-11 10:50:00,48.44,48.46,48.3,48.3,28200.0,43.3089,43.3267,43.1837,43.1837,28200.0
2014-02-11 10:55:00,48.3,48.35,48.24,48.34,19800.0,43.1837,43.2284,43.13,43.2195,19800.0
2014-02-11 11:00:00,48.37,48.45,48.37,48.44,20200.0,43.2463,43.3178,43.2463,43.3089,20200.0
2014-02-11 11:05:00,48.44,48.48,48.37,48.39,21800.0,43.3089,43.3446,43.2463,43.2642,21800.0
2014-02-11 11:10:00,48.38,48.39,48.32,48.32,18000.0,43.2552,43.2642,43.2016,43.2016,18000.0
2014-02-11 11:15:00,48.3,48.41,48.29,48.38,35000.0,43.1837,43.282,43.1748,43.2552,35000.0
2014-02-11 11:20:00,48.38,48.45,48.36,48.43,16600.0,43.2552,43.3178,43.2373,43.2999,16600.0
2014-02-11 11:25:00,48.44,48.53,48.44,48.53,30800.0,43.3089,43.3893,43.3089,43.3893,30800.0
2014-02-11 11:30:00,48.53,48.55,48.51,48.51,29400.0,43.3893,43.4072,43.3714,43.3714,29400.0
2014-02-11 11:35:00,48.52,48.57,48.52,48.55,21200.0,43.3804,43.4251,43.3804,43.4072,21200.0
2014-02-11 11:40:00,48.55,48.6,48.55,48.57,20600.0,43.4072,43.4519,43.4072,43.4251,20600.0
2014-02-11 11:45:00,48.58,48.59,48.55,48.58,19000.0,43.434,43.443,43.4072,43.434,19000.0
2014-02-11 11:50:00,48.58,48.62,48.57,48.62,12000.0,43.434,43.4698,43.4251,43.4698,12000.0
2014-02-11 11:55:00,48.62,48.65,48.59,48.65,13200.0,43.4698,43.4966,43.443,43.4966,13200.0
2014-02-11 12:00:00,48.65,48.66,48.58,48.59,29400.0,43.4966,43.5056,43.434,43.443,29400.0
2014-02-11 12:05:00,48.59,48.63,48.57,48.57,12400.0,43.443,43.4787,43.4251,43.4251,12400.0
2014-02-11 12:10:00,48.57,48.58,48.56,48.57,11800.0,43.4251,43.434,43.4162,43.4251,11800.0
2014-02-11 12:15:00,48.57,48.6,48.57,48.6,15400.0,43.4251,43.4519,43.4251,43.4519,15400.0
2014-02-11 12:20:00,48.6,48.64,48.6,48.64,10200.0,43.4519,43.4877,43.4519,43.4877,10200.0
2014-02-11 12:25:00,48.63,48.67,48.62,48.66,7800.0,43.4787,43.5145,43.4698,43.5056,7800.0
2014-02-11 12:30:00,48.66,48.71,48.66,48.7,11800.0,43.5056,43.5503,43.5056,43.5413,11800.0
2014-02-11 12:35:00,48.72,48.74,48.65,48.65,21800.0,43.5592,43.5771,43.4966,43.4966,21800.0
2014-02-11 12:40:00,48.63,48.64,48.6,48.64,11600.0,43.4787,43.4877,43.4519,43.4877,11600.0
2014-02-11 12:45:00,48.65,48.65,48.62,48.63,19200.0,43.4966,43.4966,43.4698,43.4787,19200.0
2014-02-11 12:50:00,48.63,48.65,48.62,48.63,28400.0,43.4787,43.4966,43.4698,43.4787,28400.0
2014-02-11 12:55:00,48.62,48.65,48.62,48.64,12000.0,43.4698,43.4966,43.4698,43.4877,12000.0
2014-02-11 13:00:00,48.65,48.68,48.65,48.68,17800.0,43.4966,43.5234,43.4966,43.5234,17800.0
2014-02-11 13:05:00,48.69,48.71,48.69,48.7,10000.0,43.5324,43.5503,43.5324,43.5413,10000.0
2014-02-11 13:10:00,48.7,48.74,48.69,48.73,19800.0,43.5413,43.5771,43.5324,43.5681,19800.0
2014-02-11 13:15:00,48.74,48.76,48.71,48.76,19600.0,43.5771,43.595,43.5503,43.595,19600.0
2014-02-11 13:20:00,48.76,48.78,48.76,48.78,11800.0,43.595,43.6128,43.595,43.6128,11800.0
2014-02-11 13:25:00,48.78,48.82,48.76,48.81,42000.0,43.6128,43.6486,43.595,43.6397,42000.0
2014-02-11 13:30:00,48.81,48.82,48.78,48.79,8000.0,43.6397,43.6486,43.6128,43.6218,8000.0
2014-02-11 13:35:00,48.8,48.81,48.77,48.8,31400.0,43.6307,43.6397,43.6039,43.6307,31400.0
2014-02-11 13:40:00,48.81,48.84,48.81,48.83,31400.0,43.6397,43.6665,43.6397,43.6576,31400.0
2014-02-11 13:45:00,48.84,48.85,48.83,48.84,23400.0,43.6665,43.6754,43.6576,43.6665,23400.0
2014-02-11 13:50:00,48.84,48.88,48.84,48.86,52800.0,43.6665,43.7023,43.6665,43.6844,52800.0
2014-02-11 13:55:00,48.87,48.88,48.8,48.81,19800.0,43.6933,43.7023,43.6307,43.6397,19800.0
2014-02-11 14:00:00,48.81,48.82,48.74,48.74,25400.0,43.6397,43.6486,43.5771,43.5771,25400.0
2014-02-11 14:05:00,48.75,48.79,48.75,48.77,21600.0,43.586,43.6218,43.586,43.6039,21600.0
2014-02-11 14:10:00,48.77,48.81,48.77,48.77,17600.0,43.6039,43.6397,43.6039,43.6039,17600.0
2014-02-11 14:15:00,48.78,48.82,48.77,48.78,14400.0,43.6128,43.6486,43.6039,43.6128,14400.0
2014-02-11 14:20:00,48.78,48.85,48.78,48.84,29600.0,43.6128,43.6754,43.6128,43.6665,29600.0
2014-02-11 14:25:00,48.84,48.85,48.83,48.85,9600.0,43.6665,43.6754,43.6576,43.6754,9600.0
2014-02-11 14:30:00,48.85,48.85,48.81,48.81,28400.0,43.6754,43.6754,43.6397,43.6397,28400.0
2014-02-11 14:35:00,48.81,48.81,48.76,48.8,38600.0,43.6397,43.6397,43.595,43.6307,38600.0
2014-02-11 14:40:00,48.8,48.82,48.79,48.8,38800.0,43.6307,43.6486,43.6218,43.6307,38800.0
2014-02-11 14:45:00,48.79,48.81,48.77,48.81,23000.0,43.6218,43.6397,43.6039,43.6397,23000.0
2014-02-11 14:50:00,48.82,48.83,48.79,48.8,33600.0,43.6486,43.6576,43.6218,43.6307,33600.0
2014-02-11 14:55:00,48.8,48.82,48.78,48.82,45600.0,43.6307,43.6486,43.6128,43.6486,45600.0
2014-02-11 15:00:00,48.82,48.87,48.81,48.85,84600.0,43.6486,43.6933,43.6397,43.6754,84600.0
2014-02-11 15:05:00,48.86,48.9,48.85,48.87,44200.0,43.6844,43.7201,43.6754,43.6933,44200.0
2014-02-11 15:10:00,48.87,48.93,48.87,48.93,28200.0,43.6933,43.747,43.6933,43.747,28200.0
2014-02-11 15:15:00,48.93,49.06,48.92,49.05,95400.0,43.747,43.8632,43.738,43.8542,95400.0
2014-02-11 15:20:00,49.04,49.08,49.02,49.06,61800.0,43.8453,43.8811,43.8274,43.8632,61800.0
2014-02-11 15:25:00,49.06,49.06,49.03,49.06,49200.0,43.8632,43.8632,43.8364,43.8632,49200.0
2014-02-11 15:30:00,49.07,49.09,49.06,49.07,63400.0,43.8721,43.89,43.8632,43.8721,63400.0
2014-02-11 15:35:00,49.07,49.09,49.04,49.08,67000.0,43.8721,43.89,43.8453,43.8811,67000.0
2014-02-11 15:40:00,49.08,49.09,49.04,49.08,65600.0,43.8811,43.89,43.8453,43.8811,65600.0
2014-02-11 15:45:00,49.07,49.07,48.99,48.99,66000.0,43.8721,43.8721,43.8006,43.8006,66000.0
2014-02-11 15:50:00,49.0,49.01,48.94,48.95,75600.0,43.8095,43.8185,43.7559,43.7648,75600.0
2014-02-11 15:55:00,48.95,48.95,48.85,48.87,143600.0,43.7648,43.7648,43.6754,43.6933,143600.0
2014-02-12 09:30:00,49.07,49.46,49.02,49.4,172400.0,43.8721,44.2208,43.8274,44.1672,172400.0
2014-02-12 09:35:00,49.37,49.5,49.34,49.48,77400.0,44.1404,44.2566,44.1135,44.2387,77400.0
2014-02-12 09:40:00,49.47,49.48,49.39,49.45,55800.0,44.2298,44.2387,44.1582,44.2119,55800.0
2014-02-12 09:45:00,49.45,49.48,49.41,49.44,36600.0,44.2119,44.2387,44.1761,44.2029,36600.0
2014-02-12 09:50:00,49.44,49.5,49.43,49.49,37800.0,44.2029,44.2566,44.194,44.2476,37800.0
2014-02-12 09:55:00,49.49,49.62,49.49,49.61,44600.0,44.2476,44.3639,44.2476,44.3549,44600.0
2014-02-12 10:00:00,49.63,49.65,49.48,49.5,59600.0,44.3728,44.3907,44.2387,44.2566,59600.0
2014-02-12 10:05:00,49.46,49.49,49.38,49.41,37400.0,44.2208,44.2476,44.1493,44.1761,37400.0
2014-02-12 10:10:00,49.4,49.42,49.33,49.36,38400.0,44.1672,44.1851,44.1046,44.1314,38400.0
2014-02-12 10:15:00,49.36,49.41,49.35,49.37,34800.0,44.1314,44.1761,44.1225,44.1404,34800.0
2014-02-12 10:20:00,49.38,49.4,49.33,49.37,21600.0,44.1493,44.1672,44.1046,44.1404,21600.0
2014-02-12 10:25:00,49.38,49.38,49.25,49.27,36400.0,44.1493,44.1493,44.0331,44.0509,36400.0
2014-02-12 10:30:00,49.26,49.42,49.23,49.41,117400.0,44.042,44.1851,44.0152,44.1761,117400.0
2014-02-12 10:35:00,49.38,49.47,49.38,49.47,29400.0,44.1493,44.2298,44.1493,44.2298,29400.0
2014-02-12 10:40:00,49.45,49.46,49.35,49.38,46800.0,44.2119,44.2208,44.1225,44.1493,46800.0
2014-02-12 10:45:00,49.39,49.41,49.36,49.41,26200.0,44.1582,44.1761,44.1314,44.1761,26200.0
2014-02-12 10:50:00,49.41,49.45,49.39,49.42,18600.0,44.1761,44.2119,44.1582,44.1851,18600.0
2014-02-12 10:55:00,49.42,49.42,49.32,49.33,20000.0,44.1851,44.1851,44.0956,44.1046,20000.0
2014-02-12 11:00:00,49.32,49.41,49.32,49.38,15400.0,44.0956,44.1761,44.0956,44.1493,15400.0
2014-02-12 11:05:00,49.36,49.41,49.35,49.41,28600.0,44.1314,44.1761,44.1225,44.1761,28600.0
2014-02-12 11:10:00,49.42,49.44,49.35,49.37,28800.0,44.1851,44.2029,44.1225,44.1404,28800.0
2014-02-12 11:15:00,49.36,49.37,49.34,49.35,15200.0,44.1314,44.1404,44.1135,44.1225,15200.0
2014-02-12 11:20:00,49.35,49.35,49.28,49.31,33400.0,44.1225,44.1225,44.0599,44.0867,33400.0
2014-02-12 11:25:00,49.3,49.35,49.27,49.34,26200.0,44.0778,44.1225,44.0509,44.1135,26200.0
2014-02-12 11:30:00,49.33,49.38,49.33,49.35,25800.0,44.1046,44.1493,44.1046,44.1225,25800.0
2014-02-12 11:35:00,49.35,49.37,49.29,49.34,16800.0,44.1225,44.1404,44.0688,44.1135,16800.0
2014-02-12 11:40:00,49.34,49.37,49.33,49.35,13200.0,44.1135,44.1404,44.1046,44.1225,13200.0
2014-02-12 11:45:00,49.35,49.35,49.27,49.27,47200.0,44.1225,44.1225,44.0509,44.0509,47200.0
2014-02-12 11:50:00,49.27,49.29,49.23,49.27,18600.0,44.0509,44.0688,44.0152,44.0509,18600.0
2014-02-12 11:55:00,49.27,49.3,49.26,49.3,8400.0,44.0509,44.0778,44.042,44.0778,8400.0
2014-02-12 12:00:00,49.29,49.34,49.26,49.34,16000.0,44.0688,44.1135,44.042,44.1135,16000.0
2014-02-12 12:05:00,49.35,49.4,49.35,49.37,10800.0,44.1225,44.1672,44.1225,44.1404,10800.0
2014-02-12 12:10:00,49.35,49.35,49.31,49.32,9600.0,44.1225,44.1225,44.0867,44.0956,9600.0
2014-02-12 12:15:00,49.31,49.38,49.31,49.38,11200.0,44.0867,44.1493,44.0867,44.1493,11200.0
2014-02-12 12:20:00,49.38,49.38,49.31,49.34,13400.0,44.1493,44.1493,44.0867,44.1135,13400.0
2014-02-12 12:25:00,49.33,49.35,49.3,49.34,19800.0,44.1046,44.1225,44.0778,44.1135,19800.0
2014-02-12 12:30:00,49.34,49.34,49.31,49.32,8200.0,44.1135,44.1135,44.0867,44.0956,8200.0
2014-02-12 12:35:00,49.34,49.34,49.29,49.31,18000.0,44.1135,44.1135,44.0688,44.0867,18000.0
2014-02-12 12:40:00,49.32,49.35,49.32,49.33,12000.0,44.0956,44.1225,44.0956,44.1046,12000.0
2014-02-12 12:45:00,49.33,49.37,49.32,49.37,30200.0,44.1046,44.1404,44.0956,44.1404,30200.0
2014-02-12 12:50:00,49.38,49.47,49.38,49.44,28200.0,44.1493,44.2298,44.1493,44.2029,28200.0
2014-02-12 12:55:00,49.45,49.46,49.35,49.38,27200.0,44.2119,44.2208,44.1225,44.1493,27200.0
2014-02-12 13:00:00,49.38,49.38,49.32,49.35,17800.0,44.1493,44.1493,44.0956,44.1225,17800.0
2014-02-12 13:05:00,49.35,49.38,49.3,49.35,28000.0,44.1225,44.1493,44.0778,44.1225,28000.0
2014-02-12 13:10:00,49.35,49.35,49.32,49.32,15200.0,44.1225,44.1225,44.0956,44.0956,15200.0
2014-02-12 13:15:00,49.33,49.36,49.32,49.35,18200.0,44.1046,44.1314,44.0956,44.1225,18200.0
2014-02-12 13:20:00,49.35,49.37,49.29,49.37,30200.0,44.1225,44.1404,44.0688,44.1404,30200.0
2014-02-12 13:25:00,49.37,49.37,49.33,49.34,21000.0,44.1404,44.1404,44.1046,44.1135,21000.0
2014-02-12 13:30:00,49.33,49.33,49.31,49.32,20200.0,44.1046,44.1046,44.0867,44.0956,20200.0
2014-02-12 13:35:00,49.32,49.33,49.23,49.24,27600.0,44.0956,44.1046,44.0152,44.0241,27600.0
2014-02-12 13:40:00,49.24,49.27,49.24,49.24,34600.0,44.0241,44.0509,44.0241,44.0241,34600.0
2014-02-12 13:45:00,49.24,49.26,49.24,49.24,16800.0,44.0241,44.042,44.0241,44.0241,16800.0
2014-02-12 13:50:00,49.24,49.27,49.21,49.21,17800.0,44.0241,44.0509,43.9973,43.9973,17800.0
2014-02-12 13:55:00,49.21,49.21,49.19,49.2,26800.0,43.9973,43.9973,43.9794,43.9884,26800.0
2014-02-12 14:00:00,49.2,49.21,49.18,49.2,32200.0,43.9884,43.9973,43.9705,43.9884,32200.0
2014-02-12 14:05:00,49.2,49.22,49.13,49.17,52600.0,43.9884,44.0062,43.9258,43.9615,52600.0
2014-02-12 14:10:00,49.17,49.17,49.06,49.08,49000.0,43.9615,43.9615,43.8632,43.8811,49000.0
2014-02-12 14:15:00,49.08,49.09,49.05,49.07,39600.0,43.8811,43.89,43.8542,43.8721,39600.0
2014-02-12 14:20:00,49.06,49.08,49.04,49.07,25800.0,43.8632,43.8811,43.8453,43.8721,25800.0
2014-02-12 14:25:00,49.08,49.09,49.05,49.09,29200.0,43.8811,43.89,43.8542,43.89,29200.0
2014-02-12 14:30:00,49.09,49.09,49.03,49.06,26200.0,43.89,43.89,43.8364,43.8632,26200.0
2014-02-12 14:35:00,49.07,49.07,49.0,49.0,22600.0,43.8721,43.8721,43.8095,43.8095,22600.0
2014-02-12 14:40:00,49.01,49.04,49.01,49.02,34000.0,43.8185,43.8453,43.8185,43.8274,34000.0
2014-02-12 14:45:00,49.02,49.04,48.97,49.01,36800.0,43.8274,43.8453,43.7827,43.8185,36800.0
2014-02-12 14:50:00,49.0,49.03,48.99,49.02,26600.0,43.8095,43.8364,43.8006,43.8274,26600.0
2014-02-12 14:55:00,49.02,49.1,48.99,49.1,41800.0,43.8274,43.899,43.8006,43.899,41800.0
2014-02-12 15:00:00,49.1,49.12,49.06,49.12,39400.0,43.899,43.9168,43.8632,43.9168,39400.0
2014-02-12 15:05:00,49.12,49.17,49.09,49.17,49600.0,43.9168,43.9615,43.89,43.9615,49600.0
2014-02-12 15:10:00,49.17,49.18,49.13,49.15,44400.0,43.9615,43.9705,43.9258,43.9437,44400.0
2014-02-12 15:15:00,49.15,49.22,49.15,49.18,29800.0,43.9437,44.0062,43.9437,43.9705,29800.0
2014-02-12 15:20:00,49.18,49.2,49.13,49.13,23800.0,43.9705,43.9884,43.9258,43.9258,23800.0
2014-02-12 15:25:00,49.14,49.19,49.13,49.18,30200.0,43.9347,43.9794,43.9258,43.9705,30200.0
2014-02-12 15:30:00,49.18,49.22,49.18,49.2,35000.0,43.9705,44.0062,43.9705,43.9884,35000.0
2014-02-12 15:35:00,49.2,49.2,49.13,49.15,22200.0,43.9884,43.9884,43.9258,43.9437,22200.0
2014-02-12 15:40:00,49.15,49.2,49.14,49.2,30600.0,43.9437,43.9884,43.9347,43.9884,30600.0
2014-02-12 15:45:00,49.2,49.21,49.18,49.2,48400.0,43.9884,43.9973,43.9705,43.9884,48400.0
2014-02-12 15:50:00,49.2,49.22,49.13,49.13,82400.0,43.9884,44.0062,43.9258,43.9258,82400.0
2014-02-12 15:55:00,49.13,49.23,49.13,49.23,119000.0,43.9258,44.0152,43.9258,44.0152,119000.0
2014-02-13 09:30:00,48.96,49.05,48.89,49.02,81400.0,43.7738,43.8542,43.7112,43.8274,81400.0
2014-02-13 09:35:00,49.01,49.22,49.01,49.21,27200.0,43.8185,44.0062,43.8185,43.9973,27200.0
2014-02-13 09:40:00,49.22,49.24,49.09,49.1,10800.0,44.0062,44.0241,43.89,43.899,10800.0
2014-02-13 09:45:00,49.06,49.22,49.06,49.1,20200.0,43.8632,44.0062,43.8632,43.899,20200.0
2014-02-13 09:50:00,49.15,49.23,49.14,49.16,18200.0,43.9437,44.0152,43.9347,43.9526,18200.0
2014-02-13 09:55:00,49.17,49.21,49.13,49.13,10800.0,43.9615,43.9973,43.9258,43.9258,10800.0
2014-02-13 10:00:00,49.16,49.23,49.1,49.16,16800.0,43.9526,44.0152,43.899,43.9526,16800.0
2014-02-13 10:05:00,49.18,49.4,49.18,49.38,14200.0,43.9705,44.1672,43.9705,44.1493,14200.0
2014-02-13 10:10:00,49.37,49.4,49.31,49.33,17000.0,44.1404,44.1672,44.0867,44.1046,17000.0
2014-02-13 10:15:00,49.31,49.42,49.31,49.39,31800.0,44.0867,44.1851,44.0867,44.1582,31800.0
2014-02-13 10:20:00,49.4,49.4,49.27,49.31,14600.0,44.1672,44.1672,44.0509,44.0867,14600.0
2014-02-13 10:25:00,49.32,49.37,49.32,49.33,18200.0,44.0956,44.1404,44.0956,44.1046,18200.0
2014-02-13 10:30:00,49.31,49.33,49.22,49.25,19600.0,44.0867,44.1046,44.0062,44.0331,19600.0
2014-02-13 10:35:00,49.25,49.31,49.23,49.31,24000.0,44.0331,44.0867,44.0152,44.0867,24000.0
2014-02-13 10:40:00,49.3,49.4,49.28,49.4,34800.0,44.0778,44.1672,44.0599,44.1672,34800.0
2014-02-13 10:45:00,49.39,49.42,49.34,49.42,37800.0,44.1582,44.1851,44.1135,44.1851,37800.0
2014-02-13 10:50:00,49.43,49.54,49.39,49.53,24400.0,44.194,44.2923,44.1582,44.2834,24400.0
2014-02-13 10:55:00,49.54,49.6,49.54,49.54,23600.0,44.2923,44.346,44.2923,44.2923,23600.0
2014-02-13 11:00:00,49.56,49.65,49.55,49.62,29200.0,44.3102,44.3907,44.3013,44.3639,29200.0
2014-02-13 11:05:00,49.61,49.61,49.58,49.58,15200.0,44.3549,44.3549,44.3281,44.3281,15200.0
2014-02-13 11:10:00,49.58,49.58,49.51,49.51,16200.0,44.3281,44.3281,44.2655,44.2655,16200.0
2014-02-13 11:15:00,49.52,49.62,49.52,49.62,17400.0,44.2745,44.3639,44.2745,44.3639,17400.0
2014-02-13 11:20:00,49.62,49.62,49.56,49.56,19600.0,44.3639,44.3639,44.3102,44.3102,19600.0
2014-02-13 11:25:00,49.57,49.6,49.54,49.6,20400.0,44.3192,44.346,44.2923,44.346,20400.0
2014-02-13 11:30:00,49.59,49.6,49.53,49.53,33400.0,44.337,44.346,44.2834,44.2834,33400.0
2014-02-13 11:35:00,49.55,49.6,49.54,49.58,26600.0,44.3013,44.346,44.2923,44.3281,26600.0
2014-02-13 11:40:00,49.6,49.6,49.54,49.54,37400.0,44.346,44.346,44.2923,44.2923,37400.0
2014-02-13 11:45:00,49.54,49.56,49.49,49.49,60000.0,44.2923,44.3102,44.2476,44.2476,60000.0
2014-02-13 11:50:00,49.5,49.51,49.48,49.5,16000.0,44.2566,44.2655,44.2387,44.2566,16000.0
2014-02-13 11:55:00,49.5,49.5,49.47,49.49,15400.0,44.2566,44.2566,44.2298,44.2476,15400.0
2014-02-13 12:00:00,49.49,49.49,49.46,49.49,17000.0,44.2476,44.2476,44.2208,44.2476,17000.0
2014-02-13 12:05:00,49.49,49.51,49.48,49.49,10600.0,44.2476,44.2655,44.2387,44.2476,10600.0
2014-02-13 12:10:00,49.5,49.52,49.48,49.48,19200.0,44.2566,44.2745,44.2387,44.2387,19200.0
2014-02-13 12:15:00,49.49,49.51,49.48,49.49,12200.0,44.2476,44.2655,44.2387,44.2476,12200.0
2014-02-13 12:20:00,49.51,49.51,49.47,49.48,11800.0,44.2655,44.2655,44.2298,44.2387,11800.0
2014-02-13 12:25:00,49.48,49.51,49.48,49.5,10800.0,44.2387,44.2655,44.2387,44.2566,10800.0
2014-02-13 12:30:00,49.5,49.52,49.48,49.49,14600.0,44.2566,44.2745,44.2387,44.2476,14600.0
2014-02-13 12:35:00,49.5,49.51,49.48,49.49,13600.0,44.2566,44.2655,44.2387,44.2476,13600.0
2014-02-13 12:40:00,49.49,49.5,49.48,49.49,9000.0,44.2476,44.2566,44.2387,44.2476,9000.0
2014-02-13 12:45:00,49.49,49.49,49.46,49.49,17200.0,44.2476,44.2476,44.2208,44.2476,17200.0
2014-02-13 12:50:00,49.49,49.52,49.47,49.51,21400.0,44.2476,44.2745,44.2298,44.2655,21400.0
2014-02-13 12:55:00,49.51,49.55,49.5,49.53,15400.0,44.2655,44.3013,44.2566,44.2834,15400.0
2014-02-13 13:00:00,49.54,49.58,49.53,49.58,21600.0,44.2923,44.3281,44.2834,44.3281,21600.0
2014-02-13 13:05:00,49.59,49.67,49.58,49.67,21200.0,44.337,44.4086,44.3281,44.4086,21200.0
2014-02-13 13:10:00,49.67,49.71,49.67,49.7,26200.0,44.4086,44.4443,44.4086,44.4354,26200.0
2014-02-13 13:15:00,49.7,49.77,49.7,49.77,43800.0,44.4354,44.498,44.4354,44.498,43800.0
2014-02-13 13:20:00,49.77,49.81,49.74,49.8,33000.0,44.498,44.5337,44.4712,44.5248,33000.0
2014-02-13 13:25:00,49.81,49.88,49.81,49.82,43000.0,44.5337,44.5963,44.5337,44.5427,43000.0
2014-02-13 13:30:00,49.82,49.84,49.8,49.83,19800.0,44.5427,44.5606,44.5248,44.5516,19800.0
2014-02-13 13:35:00,49.83,49.87,49.82,49.86,31400.0,44.5516,44.5874,44.5427,44.5784,31400.0
2014-02-13 13:40:00,49.86,49.88,49.8,49.81,33200.0,44.5784,44.5963,44.5248,44.5337,33200.0
2014-02-13 13:45:00,49.81,49.85,49.81,49.81,29400.0,44.5337,44.5695,44.5337,44.5337,29400.0
2014-02-13 13:50:00,49.81,49.81,49.79,49.8,15000.0,44.5337,44.5337,44.5159,44.5248,15000.0
2014-02-13 13:55:00,49.8,49.82,49.79,49.82,21800.0,44.5248,44.5427,44.5159,44.5427,21800.0
2014-02-13 14:00:00,49.82,49.85,49.82,49.85,20200.0,44.5427,44.5695,44.5427,44.5695,20200.0
2014-02-13 14:05:00,49.85,49.91,49.84,49.9,23000.0,44.5695,44.6232,44.5606,44.6142,23000.0
2014-02-13 14:10:00,49.88,49.92,49.88,49.91,14000.0,44.5963,44.6321,44.5963,44.6232,14000.0
2014-02-13 14:15:00,49.92,49.93,49.9,49.91,19000.0,44.6321,44.641,44.6142,44.6232,19000.0
2014-02-13 14:20:00,49.92,49.96,49.91,49.96,24400.0,44.6321,44.6679,44.6232,44.6679,24400.0
2014-02-13 14:25:00,49.96,49.96,49.87,49.9,18200.0,44.6679,44.6679,44.5874,44.6142,18200.0
2014-02-13 14:30:00,49.9,49.97,49.88,49.97,20000.0,44.6142,44.6768,44.5963,44.6768,20000.0
2014-02-13 14:35:00,49.97,49.98,49.95,49.97,30200.0,44.6768,44.6857,44.6589,44.6768,30200.0
2014-02-13 14:40:00,49.97,49.97,49.93,49.96,21400.0,44.6768,44.6768,44.641,44.6679,21400.0
2014-02-13 14:45:00,49.95,49.98,49.92,49.93,12800.0,44.6589,44.6857,44.6321,44.641,12800.0
2014-02-13 14:50:00,49.93,49.96,49.91,49.92,21600.0,44.641,44.6679,44.6232,44.6321,21600.0
2014-02-13 14:55:00,49.92,49.92,49.88,49.9,18400.0,44.6321,44.6321,44.5963,44.6142,18400.0
2014-02-13 15:00:00,49.91,49.92,49.86,49.87,38200.0,44.6232,44.6321,44.5784,44.5874,38200.0
2014-02-13 15:05:00,49.87,49.87,49.83,49.85,29000.0,44.5874,44.5874,44.5516,44.5695,29000.0
2014-02-13 15:10:00,49.85,49.85,49.83,49.83,30400.0,44.5695,44.5695,44.5516,44.5516,30400.0
2014-02-13 15:15:00,49.84,49.85,49.83,49.85,19800.0,44.5606,44.5695,44.5516,44.5695,19800.0
2014-02-13 15:20:00,49.85,49.87,49.82,49.82,30000.0,44.5695,44.5874,44.5427,44.5427,30000.0
2014-02-13 15:25:00,49.83,49.83,49.78,49.8,41000.0,44.5516,44.5516,44.5069,44.5248,41000.0
2014-02-13 15:30:00,49.81,49.85,49.81,49.85,26000.0,44.5337,44.5695,44.5337,44.5695,26000.0
2014-02-13 15:35:00,49.85,49.85,49.84,49.85,40800.0,44.5695,44.5695,44.5606,44.5695,40800.0
2014-02-13 15:40:00,49.84,49.87,49.84,49.85,50000.0,44.5606,44.5874,44.5606,44.5695,50000.0
2014-02-13 15:45:00,49.85,49.86,49.83,49.85,64200.0,44.5695,44.5784,44.5516,44.5695,64200.0
2014-02-13 15:50:00,49.85,49.88,49.85,49.85,167600.0,44.5695,44.5963,44.5695,44.5695,167600.0
2014-02-13 15:55:00,49.85,49.89,49.83,49.88,168800.0,44.5695,44.6053,44.5516,44.5963,168800.0
2014-02-14 09:30:00,49.72,49.92,49.56,49.65,126400.0,44.4533,44.6321,44.3102,44.3907,126400.0
2014-02-14 09:35:00,49.63,49.74,49.53,49.66,32200.0,44.3728,44.4712,44.2834,44.3996,32200.0
2014-02-14 09:40:00,49.66,49.66,49.44,49.57,24200.0,44.3996,44.3996,44.2029,44.3192,24200.0
2014-02-14 09:45:00,49.6,49.63,49.52,49.63,17000.0,44.346,44.3728,44.2745,44.3728,17000.0
2014-02-14 09:50:00,49.67,49.74,49.59,49.74,15000.0,44.4086,44.4712,44.337,44.4712,15000.0
2014-02-14 09:55:00,49.7,49.76,49.61,49.65,44400.0,44.4354,44.489,44.3549,44.3907,44400.0
2014-02-14 10:00:00,49.65,49.69,49.55,49.62,25600.0,44.3907,44.4265,44.3013,44.3639,25600.0
2014-02-14 10:05:00,49.6,49.73,49.6,49.63,15800.0,44.346,44.4622,44.346,44.3728,15800.0
2014-02-14 10:10:00,49.7,49.79,49.67,49.76,30600.0,44.4354,44.5159,44.4086,44.489,30600.0
2014-02-14 10:15:00,49.76,49.85,49.75,49.78,24000.0,44.489,44.5695,44.4801,44.5069,24000.0
2014-02-14 10:20:00,49.79,49.86,49.74,49.84,30800.0,44.5159,44.5784,44.4712,44.5606,30800.0
2014-02-14 10:25:00,49.82,49.88,49.76,49.84,36400.0,44.5427,44.5963,44.489,44.5606,36400.0
2014-02-14 10:30:00,49.85,49.96,49.81,49.94,29400.0,44.5695,44.6679,44.5337,44.65,29400.0
2014-02-14 10:35:00,49.95,49.99,49.9,49.96,42000.0,44.6589,44.6947,44.6142,44.6679,42000.0
2014-02-14 10:40:00,49.97,49.99,49.94,49.94,18400.0,44.6768,44.6947,44.65,44.65,18400.0
2014-02-14 10:45:00,49.94,50.02,49.94,50.02,89000.0,44.65,44.7215,44.65,44.7215,89000.0
2014-02-14 10:50:00,50.02,50.06,50.0,50.03,29400.0,44.7215,44.7573,44.7036,44.7304,29400.0
2014-02-14 10:55:00,50.03,50.05,49.98,49.99,72200.0,44.7304,44.7483,44.6857,44.6947,72200.0
2014-02-14 11:00:00,49.97,49.99,49.95,49.96,33000.0,44.6768,44.6947,44.6589,44.6679,33000.0
2014-02-14 11:05:00,49.95,50.02,49.95,49.99,133400.0,44.6589,44.7215,44.6589,44.6947,133400.0
2014-02-14 11:10:00,50.0,50.01,49.98,49.99,31400.0,44.7036,44.7126,44.6857,44.6947,31400.0
2014-02-14 11:15:00,49.99,50.03,49.99,50.02,48000.0,44.6947,44.7304,44.6947,44.7215,48000.0
2014-02-14 11:20:00,50.01,50.08,50.0,50.07,24800.0,44.7126,44.7751,44.7036,44.7662,24800.0
2014-02-14 11:25:00,50.06,50.16,50.06,50.16,135400.0,44.7573,44.8467,44.7573,44.8467,135400.0
2014-02-14 11:30:00,50.16,50.23,50.16,50.18,47400.0,44.8467,44.9093,44.8467,44.8645,47400.0
2014-02-14 11:35:00,50.19,50.22,50.16,50.21,15800.0,44.8735,44.9003,44.8467,44.8914,15800.0
2014-02-14 11:40:00,50.21,50.24,50.18,50.2,13800.0,44.8914,44.9182,44.8645,44.8824,13800.0
2014-02-14 11:45:00,50.19,50.19,50.12,50.17,22600.0,44.8735,44.8735,44.8109,44.8556,22600.0
2014-02-14 11:50:00,50.15,50.16,50.1,50.1,18200.0,44.8377,44.8467,44.793,44.793,18200.0
2014-02-14 11:55:00,50.1,50.1,50.05,50.06,14600.0,44.793,44.793,44.7483,44.7573,14600.0
2014-02-14 12:00:00,50.05,50.06,49.98,49.98,16600.0,44.7483,44.7573,44.6857,44.6857,16600.0
2014-02-14 12:05:00,49.98,49.98,49.95,49.95,6800.0,44.6857,44.6857,44.6589,44.6589,6800.0
2014-02-14 12:10:00,49.96,49.98,49.96,49.96,8000.0,44.6679,44.6857,44.6679,44.6679,8000.0
2014-02-14 12:15:00,49.97,49.97,49.91,49.94,25600.0,44.6768,44.6768,44.6232,44.65,25600.0
2014-02-14 12:20:00,49.91,49.97,49.91,49.97,12000.0,44.6232,44.6768,44.6232,44.6768,12000.0
2014-02-14 12:25:00,49.96,49.97,49.96,49.97,3800.0,44.6679,44.6768,44.6679,44.6768,3800.0
2014-02-14 12:30:00,49.96,49.99,49.96,49.99,4200.0,44.6679,44.6947,44.6679,44.6947,4200.0
2014-02-14 12:35:00,49.99,49.99,49.96,49.99,13000.0,44.6947,44.6947,44.6679,44.6947,13000.0
2014-02-14 12:40:00,50.0,50.04,49.99,50.04,9000.0,44.7036,44.7394,44.6947,44.7394,9000.0
2014-02-14 12:45:00,50.04,50.05,50.03,50.04,5400.0,44.7394,44.7483,44.7304,44.7394,5400.0
2014-02-14 12:50:00,50.04,50.06,50.03,50.04,21800.0,44.7394,44.7573,44.7304,44.7394,21800.0
2014-02-14 12:55:00,50.04,50.07,50.04,50.07,6800.0,44.7394,44.7662,44.7394,44.7662,6800.0
2014-02-14 13:00:00,50.07,50.08,50.03,50.06,24200.0,44.7662,44.7751,44.7304,44.7573,24200.0
2014-02-14 13:05:00,50.05,50.05,50.02,50.04,8400.0,44.7483,44.7483,44.7215,44.7394,8400.0
2014-02-14 13:10:00,50.03,50.04,50.02,50.02,7600.0,44.7304,44.7394,44.7215,44.7215,7600.0
2014-02-14 13:15:00,50.02,50.08,50.02,50.07,14400.0,44.7215,44.7751,44.7215,44.7662,14400.0
2014-02-14 13:20:00,50.07,50.08,50.05,50.08,7600.0,44.7662,44.7751,44.7483,44.7751,7600.0
2014-02-14 13:25:00,50.09,50.11,50.09,50.09,7400.0,44.7841,44.802,44.7841,44.7841,7400.0
2014-02-14 13:30:00,50.09,50.1,50.09,50.1,5200.0,44.7841,44.793,44.7841,44.793,5200.0
2014-02-14 13:35:00,50.12,50.13,50.09,50.12,13400.0,44.8109,44.8198,44.7841,44.8109,13400.0
2014-02-14 13:40:00,50.13,50.15,50.12,50.15,10400.0,44.8198,44.8377,44.8109,44.8377,10400.0
2014-02-14 13:45:00,50.15,50.18,50.14,50.14,10800.0,44.8377,44.8645,44.8288,44.8288,10800.0
2014-02-14 13:50:00,50.14,50.17,50.14,50.14,8000.0,44.8288,44.8556,44.8288,44.8288,8000.0
2014-02-14 13:55:00,50.15,50.16,50.15,50.16,8600.0,44.8377,44.8467,44.8377,44.8467,8600.0
2014-02-14 14:00:00,50.17,50.17,50.14,50.16,8800.0,44.8556,44.8556,44.8288,44.8467,8800.0
2014-02-14 14:05:00,50.17,50.18,50.13,50.13,12800.0,44.8556,44.8645,44.8198,44.8198,12800.0
2014-02-14 14:10:00,50.13,50.15,50.1,50.11,9000.0,44.8198,44.8377,44.793,44.802,9000.0
2014-02-14 14:15:00,50.12,50.16,50.11,50.13,18200.0,44.8109,44.8467,44.802,44.8198,18200.0
2014-02-14 14:20:00,50.15,50.16,50.1,50.11,9000.0,44.8377,44.8467,44.793,44.802,9000.0
2014-02-14 14:25:00,50.1,50.12,50.09,50.09,10400.0,44.793,44.8109,44.7841,44.7841,10400.0
2014-02-14 14:30:00,50.09,50.1,50.06,50.06,10400.0,44.7841,44.793,44.7573,44.7573,10400.0
2014-02-14 14:35:00,50.06,50.08,50.05,50.08,8800.0,44.7573,44.7751,44.7483,44.7751,8800.0
2014-02-14 14:40:00,50.08,50.1,50.08,50.1,14600.0,44.7751,44.793,44.7751,44.793,14600.0
2014-02-14 14:45:00,50.1,50.13,50.09,50.11,15400.0,44.793,44.8198,44.7841,44.802,15400.0
2014-02-14 14:50:00,50.12,50.13,50.09,50.09,10000.0,44.8109,44.8198,44.7841,44.7841,10000.0
2014-02-14 14:55:00,50.09,50.14,50.09,50.13,16000.0,44.7841,44.8288,44.7841,44.8198,16000.0
2014-02-14 15:00:00,50.13,50.14,50.1,50.1,15000.0,44.8198,44.8288,44.793,44.793,15000.0
2014-02-14 15:05:00,50.1,50.12,50.08,50.09,19600.0,44.793,44.8109,44.7751,44.7841,19600.0
2014-02-14 15:10:00,50.08,50.1,50.08,50.08,13200.0,44.7751,44.793,44.7751,44.7751,13200.0
2014-02-14 15:15:00,50.08,50.09,50.07,50.07,26800.0,44.7751,44.7841,44.7662,44.7662,26800.0
2014-02-14 15:20:00,50.07,50.08,50.06,50.08,10000.0,44.7662,44.7751,44.7573,44.7751,10000.0
2014-02-14 15:25:00,50.08,50.1,50.06,50.1,16800.0,44.7751,44.793,44.7573,44.793,16800.0
2014-02-14 15:30:00,50.1,50.13,50.1,50.13,27200.0,44.793,44.8198,44.793,44.8198,27200.0
2014-02-14 15:35:00,50.13,50.15,50.13,50.14,22800.0,44.8198,44.8377,44.8198,44.8288,22800.0
2014-02-14 15:40:00,50.13,50.13,50.12,50.13,26000.0,44.8198,44.8198,44.8109,44.8198,26000.0
2014-02-14 15:45:00,50.13,50.13,50.09,50.13,47800.0,44.8198,44.8198,44.7841,44.8198,47800.0
2014-02-14 15:50:00,50.13,50.16,50.12,50.13,88200.0,44.8198,44.8467,44.8109,44.8198,88200.0
2014-02-14 15:55:00,50.13,50.19,50.13,50.17,167800.0,44.8198,44.8735,44.8198,44.8556,167800.0
2014-02-18 09:30:00,50.14,50.14,50.01,50.03,77800.0,44.8288,44.8288,44.7126,44.7304,77800.0
2014-02-18 09:35:00,50.0,50.22,50.0,50.12,42400.0,44.7036,44.9003,44.7036,44.8109,42400.0
2014-02-18 09:40:00,50.06,50.37,50.04,50.3,58000.0,44.7573,45.0344,44.7394,44.9718,58000.0
2014-02-18 09:45:00,50.3,50.32,50.15,50.18,22800.0,44.9718,44.9897,44.8377,44.8645,22800.0
2014-02-18 09:50:00,50.19,50.29,50.06,50.08,20400.0,44.8735,44.9629,44.7573,44.7751,20400.0
2014-02-18 09:55:00,50.08,50.09,49.92,49.96,29400.0,44.7751,44.7841,44.6321,44.6679,29400.0
2014-02-18 10:00:00,49.93,50.04,49.82,49.83,52200.0,44.641,44.7394,44.5427,44.5516,52200.0
2014-02-18 10:05:00,49.85,49.93,49.8,49.93,28600.0,44.5695,44.641,44.5248,44.641,28600.0
2014-02-18 10:10:00,49.93,49.97,49.87,49.91,27000.0,44.641,44.6768,44.5874,44.6232,27000.0
2014-02-18 10:15:00,49.96,49.98,49.89,49.98,26200.0,44.6679,44.6857,44.6053,44.6857,26200.0
2014-02-18 10:20:00,49.97,50.04,49.97,50.04,34200.0,44.6768,44.7394,44.6768,44.7394,34200.0
2014-02-18 10:25:00,50.04,50.04,49.95,49.96,32200.0,44.7394,44.7394,44.6589,44.6679,32200.0
2014-02-18 10:30:00,49.96,50.02,49.95,49.99,29400.0,44.6679,44.7215,44.6589,44.6947,29400.0
2014-02-18 10:35:00,49.99,49.99,49.91,49.94,25400.0,44.6947,44.6947,44.6232,44.65,25400.0
2014-02-18 10:40:00,49.94,49.95,49.84,49.87,28600.0,44.65,44.6589,44.5606,44.5874,28600.0
2014-02-18 10:45:00,49.88,49.9,49.83,49.83,25000.0,44.5963,44.6142,44.5516,44.5516,25000.0
2014-02-18 10:50:00,49.84,49.85,49.78,49.82,28800.0,44.5606,44.5695,44.5069,44.5427,28800.0
2014-02-18 10:55:00,49.82,49.92,49.81,49.92,30000.0,44.5427,44.6321,44.5337,44.6321,30000.0
2014-02-18 11:00:00,49.92,49.93,49.85,49.85,22800.0,44.6321,44.641,44.5695,44.5695,22800.0
2014-02-18 11:05:00,49.85,49.87,49.81,49.86,17000.0,44.5695,44.5874,44.5337,44.5784,17000.0
2014-02-18 11:10:00,49.85,49.94,49.85,49.9,15800.0,44.5695,44.65,44.5695,44.6142,15800.0
2014-02-18 11:15:00,49.9,49.98,49.88,49.97,28800.0,44.6142,44.6857,44.5963,44.6768,28800.0
2014-02-18 11:20:00,49.97,50.01,49.97,50.01,16000.0,44.6768,44.7126,44.6768,44.7126,16000.0
2014-02-18 11:25:00,49.99,50.01,49.95,50.01,20200.0,44.6947,44.7126,44.6589,44.7126,20200.0
2014-02-18 11:30:00,50.02,50.09,50.02,50.03,21000.0,44.7215,44.7841,44.7215,44.7304,21000.0
2014-02-18 11:35:00,50.02,50.08,49.98,50.07,13600.0,44.7215,44.7751,44.6857,44.7662,13600.0
2014-02-18 11:40:00,50.07,50.09,50.04,50.07,17600.0,44.7662,44.7841,44.7394,44.7662,17600.0
2014-02-18 11:45:00,50.08,50.13,50.07,50.09,15400.0,44.7751,44.8198,44.7662,44.7841,15400.0
2014-02-18 11:50:00,50.08,50.08,50.06,50.07,800.0,44.7751,44.7751,44.7573,44.7662,800.0
2014-02-18 11:55:00,50.07,50.07,50.01,50.01,16000.0,44.7662,44.7662,44.7126,44.7126,16000.0
2014-02-18 12:00:00,50.02,50.1,50.02,50.07,11800.0,44.7215,44.793,44.7215,44.7662,11800.0
2014-02-18 12:05:00,50.07,50.12,50.07,50.1,21400.0,44.7662,44.8109,44.7662,44.793,21400.0
2014-02-18 12:10:00,50.09,50.12,50.07,50.08,13800.0,44.7841,44.8109,44.7662,44.7751,13800.0
2014-02-18 12:15:00,50.07,50.1,50.06,50.08,10400.0,44.7662,44.793,44.7573,44.7751,10400.0
2014-02-18 12:20:00,50.08,50.17,50.08,50.17,18200.0,44.7751,44.8556,44.7751,44.8556,18200.0
2014-02-18 12:25:00,50.17,50.22,50.17,50.19,21200.0,44.8556,44.9003,44.8556,44.8735,21200.0
2014-02-18 12:30:00,50.19,50.23,50.19,50.22,9600.0,44.8735,44.9093,44.8735,44.9003,9600.0
2014-02-18 12:35:00,50.22,50.26,50.2,50.2,12000.0,44.9003,44.9361,44.8824,44.8824,12000.0
2014-02-18 12:40:00,50.21,50.23,50.19,50.21,9400.0,44.8914,44.9093,44.8735,44.8914,9400.0
2014-02-18 12:45:00,50.2,50.2,50.18,50.19,11600.0,44.8824,44.8824,44.8645,44.8735,11600.0
2014-02-18 12:50:00,50.18,50.18,50.13,50.13,4000.0,44.8645,44.8645,44.8198,44.8198,4000.0
2014-02-18 12:55:00,50.13,50.17,50.12,50.13,18600.0,44.8198,44.8556,44.8109,44.8198,18600.0
2014-02-18 13:00:00,50.16,50.18,50.1,50.12,39400.0,44.8467,44.8645,44.793,44.8109,39400.0
2014-02-18 13:05:00,50.1,50.12,50.06,50.06,14600.0,44.793,44.8109,44.7573,44.7573,14600.0
2014-02-18 13:10:00,50.06,50.09,50.05,50.09,9400.0,44.7573,44.7841,44.7483,44.7841,9400.0
2014-02-18 13:15:00,50.1,50.13,50.08,50.12,30800.0,44.793,44.8198,44.7751,44.8109,30800.0
2014-02-18 13:20:00,50.12,50.13,50.1,50.1,9800.0,44.8109,44.8198,44.793,44.793,9800.0
2014-02-18 13:25:00,50.12,50.16,50.12,50.16,11200.0,44.8109,44.8467,44.8109,44.8467,11200.0
2014-02-18 13:30:00,50.15,50.15,50.08,50.08,8800.0,44.8377,44.8377,44.7751,44.7751,8800.0
2014-02-18 13:35:00,50.09,50.15,50.09,50.15,11000.0,44.7841,44.8377,44.7841,44.8377,11000.0
2014-02-18 13:40:00,50.14,50.16,50.14,50.15,7600.0,44.8288,44.8467,44.8288,44.8377,7600.0
2014-02-18 13:45:00,50.16,50.16,50.12,50.15,25000.0,44.8467,44.8467,44.8109,44.8377,25000.0
2014-02-18 13:50:00,50.15,50.17,50.14,50.16,8200.0,44.8377,44.8556,44.8288,44.8467,8200.0
2014-02-18 13:55:00,50.15,50.19,50.13,50.18,17200.0,44.8377,44.8735,44.8198,44.8645,17200.0
2014-02-18 14:00:00,50.17,50.2,50.16,50.19,16600.0,44.8556,44.8824,44.8467,44.8735,16600.0
2014-02-18 14:05:00,50.2,50.2,50.14,50.14,9600.0,44.8824,44.8824,44.8288,44.8288,9600.0
2014-02-18 14:10:00,50.15,50.21,50.14,50.21,42800.0,44.8377,44.8914,44.8288,44.8914,42800.0
2014-02-18 14:15:00,50.21,50.24,50.21,50.23,41200.0,44.8914,44.9182,44.8914,44.9093,41200.0
2014-02-18 14:20:00,50.22,50.23,50.22,50.23,24800.0,44.9003,44.9093,44.9003,44.9093,24800.0
2014-02-18 14:25:00,50.22,50.23,50.19,50.19,39800.0,44.9003,44.9093,44.8735,44.8735,39800.0
2014-02-18 14:30:00,50.18,50.2,50.18,50.19,18200.0,44.8645,44.8824,44.8645,44.8735,18200.0
2014-02-18 14:35:00,50.19,50.19,50.15,50.16,16400.0,44.8735,44.8735,44.8377,44.8467,16400.0
2014-02-18 14:40:00,50.16,50.18,50.15,50.16,14600.0,44.8467,44.8645,44.8377,44.8467,14600.0
2014-02-18 14:45:00,50.16,50.2,50.16,50.2,20000.0,44.8467,44.8824,44.8467,44.8824,20000.0
2014-02-18 14:50:00,50.21,50.23,50.21,50.22,20600.0,44.8914,44.9093,44.8914,44.9003,20600.0
2014-02-18 14:55:00,50.22,50.23,50.18,50.18,23600.0,44.9003,44.9093,44.8645,44.8645,23600.0
2014-02-18 15:00:00,50.17,50.19,50.14,50.16,18400.0,44.8556,44.8735,44.8288,44.8467,18400.0
2014-02-18 15:05:00,50.15,50.15,50.12,50.13,16200.0,44.8377,44.8377,44.8109,44.8198,16200.0
2014-02-18 15:10:00,50.13,50.13,50.1,50.12,26600.0,44.8198,44.8198,44.793,44.8109,26600.0
2014-02-18 15:15:00,50.12,50.12,50.1,50.1,23600.0,44.8109,44.8109,44.793,44.793,23600.0
2014-02-18 15:20:00,50.1,50.14,50.1,50.13,26400.0,44.793,44.8288,44.793,44.8198,26400.0
2014-02-18 15:25:00,50.13,50.13,50.13,50.13,30800.0,44.8198,44.8198,44.8198,44.8198,30800.0
2014-02-18 15:30:00,50.13,50.13,50.12,50.12,35600.0,44.8198,44.8198,44.8109,44.8109,35600.0
2014-02-18 15:35:00,50.12,50.12,50.05,50.06,83400.0,44.8109,44.8109,44.7483,44.7573,83400.0
2014-02-18 15:40:00,50.07,50.07,50.02,50.02,52600.0,44.7662,44.7662,44.7215,44.7215,52600.0
2014-02-18 15:45:00,50.02,50.02,49.98,50.0,82200.0,44.7215,44.7215,44.6857,44.7036,82200.0
2014-02-18 15:50:00,50.01,50.06,50.01,50.04,65000.0,44.7126,44.7573,44.7126,44.7394,65000.0
2014-02-18 15:55:00,50.04,50.05,50.02,50.03,116800.0,44.7394,44.7483,44.7215,44.7304,116800.0
2014-02-19 09:30:00,50.52,50.52,50.02,50.08,50000.0,45.1685,45.1685,44.7215,44.7751,50000.0
2014-02-19 09:35:00,50.04,50.15,49.99,50.15,31600.0,44.7394,44.8377,44.6947,44.8377,31600.0
2014-02-19 09:40:00,50.15,50.15,50.01,50.01,29000.0,44.8377,44.8377,44.7126,44.7126,29000.0
2014-02-19 09:45:00,50.01,50.04,49.95,50.02,37600.0,44.7126,44.7394,44.6589,44.7215,37600.0
2014-02-19 09:50:00,50.02,50.02,49.85,50.0,48800.0,44.7215,44.7215,44.5695,44.7036,48800.0
2014-02-19 09:55:00,49.98,50.13,49.9,50.1,29600.0,44.6857,44.8198,44.6142,44.793,29600.0
2014-02-19 10:00:00,50.12,50.13,49.97,50.05,27400.0,44.8109,44.8198,44.6768,44.7483,27400.0
2014-02-19 10:05:00,50.05,50.08,50.01,50.08,25600.0,44.7483,44.7751,44.7126,44.7751,25600.0
2014-02-19 10:10:00,50.07,50.14,50.07,50.14,65400.0,44.7662,44.8288,44.7662,44.8288,65400.0
2014-02-19 10:15:00,50.13,50.21,50.13,50.2,38600.0,44.8198,44.8914,44.8198,44.8824,38600.0
2014-02-19 10:20:00,50.22,50.23,50.13,50.16,23800.0,44.9003,44.9093,44.8198,44.8467,23800.0
2014-02-19 10:25:00,50.17,50.23,50.17,50.23,41600.0,44.8556,44.9093,44.8556,44.9093,41600.0
2014-02-19 10:30:00,50.23,50.24,50.2,50.2,15800.0,44.9093,44.9182,44.8824,44.8824,15800.0
2014-02-19 10:35:00,50.2,50.24,50.18,50.19,27200.0,44.8824,44.9182,44.8645,44.8735,27200.0
2014-02-19 10:40:00,50.19,50.2,50.1,50.1,27000.0,44.8735,44.8824,44.793,44.793,27000.0
2014-02-19 10:45:00,50.1,50.12,50.08,50.09,30600.0,44.793,44.8109,44.7751,44.7841,30600.0
2014-02-19 10:50:00,50.08,50.09,50.03,50.05,37800.0,44.7751,44.7841,44.7304,44.7483,37800.0
2014-02-19 10:55:00,50.05,50.08,50.02,50.08,37200.0,44.7483,44.7751,44.7215,44.7751,37200.0
2014-02-19 11:00:00,50.06,50.13,50.05,50.1,37800.0,44.7573,44.8198,44.7483,44.793,37800.0
2014-02-19 11:05:00,50.12,50.13,50.1,50.12,28200.0,44.8109,44.8198,44.793,44.8109,28200.0
2014-02-19 11:10:00,50.12,50.13,50.1,50.12,26200.0,44.8109,44.8198,44.793,44.8109,26200.0
2014-02-19 11:15:00,50.12,50.18,50.11,50.17,36800.0,44.8109,44.8645,44.802,44.8556,36800.0
2014-02-19 11:20:00,50.17,50.24,50.17,50.24,35400.0,44.8556,44.9182,44.8556,44.9182,35400.0
2014-02-19 11:25:00,50.24,50.26,50.23,50.24,26000.0,44.9182,44.9361,44.9093,44.9182,26000.0
2014-02-19 11:30:00,50.24,50.24,50.22,50.22,6400.0,44.9182,44.9182,44.9003,44.9003,6400.0
2014-02-19 11:35:00,50.22,50.22,50.12,50.15,16600.0,44.9003,44.9003,44.8109,44.8377,16600.0
2014-02-19 11:40:00,50.15,50.24,50.15,50.24,16600.0,44.8377,44.9182,44.8377,44.9182,16600.0
2014-02-19 11:45:00,50.24,50.26,50.21,50.21,21600.0,44.9182,44.9361,44.8914,44.8914,21600.0
2014-02-19 11:50:00,50.23,50.26,50.22,50.22,11800.0,44.9093,44.9361,44.9003,44.9003,11800.0
2014-02-19 11:55:00,50.23,50.24,50.05,50.05,42600.0,44.9093,44.9182,44.7483,44.7483,42600.0
2014-02-19 12:00:00,50.04,50.04,49.91,49.97,21800.0,44.7394,44.7394,44.6232,44.6768,21800.0
2014-02-19 12:05:00,49.96,49.99,49.95,49.96,11400.0,44.6679,44.6947,44.6589,44.6679,11400.0
2014-02-19 12:10:00,49.97,49.99,49.95,49.95,28000.0,44.6768,44.6947,44.6589,44.6589,28000.0
2014-02-19 12:15:00,49.97,49.97,49.88,49.93,21000.0,44.6768,44.6768,44.5963,44.641,21000.0
2014-02-19 12:20:00,49.93,49.93,49.82,49.88,12600.0,44.641,44.641,44.5427,44.5963,12600.0
2014-02-19 12:25:00,49.88,49.91,49.83,49.91,8400.0,44.5963,44.6232,44.5516,44.6232,8400.0
2014-02-19 12:30:00,49.91,49.98,49.91,49.92,15000.0,44.6232,44.6857,44.6232,44.6321,15000.0
2014-02-19 12:35:00,49.93,50.01,49.92,49.99,26200.0,44.641,44.7126,44.6321,44.6947,26200.0
2014-02-19 12:40:00,50.0,50.02,49.96,50.02,18400.0,44.7036,44.7215,44.6679,44.7215,18400.0
2014-02-19 12:45:00,50.02,50.04,49.99,50.01,21000.0,44.7215,44.7394,44.6947,44.7126,21000.0
2014-02-19 12:50:00,49.98,50.03,49.98,50.0,10000.0,44.6857,44.7304,44.6857,44.7036,10000.0
2014-02-19 12:55:00,50.0,50.07,49.99,50.06,9600.0,44.7036,44.7662,44.6947,44.7573,9600.0
2014-02-19 13:00:00,50.06,50.06,50.04,50.05,5200.0,44.7573,44.7573,44.7394,44.7483,5200.0
2014-02-19 13:05:00,50.04,50.15,50.04,50.15,11600.0,44.7394,44.8377,44.7394,44.8377,11600.0
2014-02-19 13:10:00,50.17,50.19,50.15,50.19,1800.0,44.8556,44.8735,44.8377,44.8735,1800.0
2014-02-19 13:15:00,50.2,50.21,50.17,50.18,5400.0,44.8824,44.8914,44.8556,44.8645,5400.0
2014-02-19 13:20:00,50.19,50.24,50.19,50.24,10800.0,44.8735,44.9182,44.8735,44.9182,10800.0
2014-02-19 13:25:00,50.24,50.25,50.23,50.24,14200.0,44.9182,44.9271,44.9093,44.9182,14200.0
2014-02-19 13:30:00,50.24,50.26,50.24,50.26,6800.0,44.9182,44.9361,44.9182,44.9361,6800.0
2014-02-19 13:35:00,50.24,50.25,50.23,50.23,6800.0,44.9182,44.9271,44.9093,44.9093,6800.0
2014-02-19 13:40:00,50.22,50.24,50.21,50.24,6200.0,44.9003,44.9182,44.8914,44.9182,6200.0
2014-02-19 13:45:00,50.24,50.26,50.24,50.24,13200.0,44.9182,44.9361,44.9182,44.9182,13200.0
2014-02-19 13:50:00,50.24,50.27,50.24,50.26,17400.0,44.9182,44.945,44.9182,44.9361,17400.0
2014-02-19 13:55:00,50.26,50.27,50.17,50.17,7600.0,44.9361,44.945,44.8556,44.8556,7600.0
2014-02-19 14:00:00,50.17,50.26,50.15,50.2,22600.0,44.8556,44.9361,44.8377,44.8824,22600.0
2014-02-19 14:05:00,50.18,50.3,50.18,50.3,21200.0,44.8645,44.9718,44.8645,44.9718,21200.0
2014-02-19 14:10:00,50.27,50.29,50.26,50.27,16000.0,44.945,44.9629,44.9361,44.945,16000.0
2014-02-19 14:15:00,50.24,50.24,50.21,50.22,9400.0,44.9182,44.9182,44.8914,44.9003,9400.0
2014-02-19 14:20:00,50.21,50.21,50.11,50.17,14400.0,44.8914,44.8914,44.802,44.8556,14400.0
2014-02-19 14:25:00,50.14,50.2,50.13,50.2,16600.0,44.8288,44.8824,44.8198,44.8824,16600.0
2014-02-19 14:30:00,50.21,50.21,50.12,50.16,13000.0,44.8914,44.8914,44.8109,44.8467,13000.0
2014-02-19 14:35:00,50.15,50.18,50.12,50.17,22200.0,44.8377,44.8645,44.8109,44.8556,22200.0
2014-02-19 14:40:00,50.17,50.21,50.12,50.12,23600.0,44.8556,44.8914,44.8109,44.8109,23600.0
2014-02-19 14:45:00,50.12,50.13,50.09,50.09,11200.0,44.8109,44.8198,44.7841,44.7841,11200.0
2014-02-19 14:50:00,50.1,50.13,50.07,50.13,17200.0,44.793,44.8198,44.7662,44.8198,17200.0
2014-02-19 14:55:00,50.14,50.16,50.07,50.13,22200.0,44.8288,44.8467,44.7662,44.8198,22200.0
2014-02-19 15:00:00,50.11,50.16,50.11,50.13,13800.0,44.802,44.8467,44.802,44.8198,13800.0
2014-02-19 15:05:00,50.15,50.16,50.14,50.16,13600.0,44.8377,44.8467,44.8288,44.8467,13600.0
2014-02-19 15:10:00,50.14,50.14,50.05,50.06,17400.0,44.8288,44.8288,44.7483,44.7573,17400.0
2014-02-19 15:15:00,50.07,50.09,50.0,50.0,22400.0,44.7662,44.7841,44.7036,44.7036,22400.0
2014-02-19 15:20:00,50.01,50.01,49.97,49.97,39200.0,44.7126,44.7126,44.6768,44.6768,39200.0
2014-02-19 15:25:00,49.98,50.01,49.96,49.96,27800.0,44.6857,44.7126,44.6679,44.6679,27800.0
2014-02-19 15:30:00,49.97,49.97,49.91,49.95,39800.0,44.6768,44.6768,44.6232,44.6589,39800.0
2014-02-19 15:35:00,49.95,49.95,49.9,49.94,45600.0,44.6589,44.6589,44.6142,44.65,45600.0
2014-02-19 15:40:00,49.95,49.99,49.93,49.94,35400.0,44.6589,44.6947,44.641,44.65,35400.0
2014-02-19 15:45:00,49.94,49.96,49.88,49.9,69200.0,44.65,44.6679,44.5963,44.6142,69200.0
2014-02-19 15:50:00,49.91,49.96,49.89,49.9,75000.0,44.6232,44.6679,44.6053,44.6142,75000.0
2014-02-19 15:55:00,49.9,49.99,49.88,49.99,98600.0,44.6142,44.6947,44.5963,44.6947,98600.0
2014-02-20 09:30:00,49.91,49.99,49.74,49.77,89600.0,44.6232,44.6947,44.4712,44.498,89600.0
2014-02-20 09:35:00,49.75,49.82,49.57,49.57,87400.0,44.4801,44.5427,44.3192,44.3192,87400.0
2014-02-20 09:40:00,49.52,49.66,49.51,49.51,37800.0,44.2745,44.3996,44.2655,44.2655,37800.0
2014-02-20 09:45:00,49.51,49.73,49.51,49.59,49400.0,44.2655,44.4622,44.2655,44.337,49400.0
2014-02-20 09:50:00,49.58,49.68,49.5,49.52,37400.0,44.3281,44.4175,44.2566,44.2745,37400.0
2014-02-20 09:55:00,49.56,49.59,49.47,49.59,25800.0,44.3102,44.337,44.2298,44.337,25800.0
2014-02-20 10:00:00,49.58,49.77,49.51,49.74,38600.0,44.3281,44.498,44.2655,44.4712,38600.0
2014-02-20 10:05:00,49.76,49.78,49.66,49.68,26200.0,44.489,44.5069,44.3996,44.4175,26200.0
2014-02-20 10:10:00,49.68,49.94,49.68,49.94,24800.0,44.4175,44.65,44.4175,44.65,24800.0
2014-02-20 10:15:00,49.96,49.96,49.8,49.81,35800.0,44.6679,44.6679,44.5248,44.5337,35800.0
2014-02-20 10:20:00,49.82,49.82,49.74,49.74,31400.0,44.5427,44.5427,44.4712,44.4712,31400.0
2014-02-20 10:25:00,49.77,49.81,49.74,49.74,35600.0,44.498,44.5337,44.4712,44.4712,35600.0
2014-02-20 10:30:00,49.74,49.98,49.74,49.93,58600.0,44.4712,44.6857,44.4712,44.641,58600.0
2014-02-20 10:35:00,49.93,49.95,49.85,49.9,12800.0,44.641,44.6589,44.5695,44.6142,12800.0
2014-02-20 10:40:00,49.91,49.99,49.87,49.97,23600.0,44.6232,44.6947,44.5874,44.6768,23600.0
2014-02-20 10:45:00,49.96,50.03,49.94,49.97,59800.0,44.6679,44.7304,44.65,44.6768,59800.0
2014-02-20 10:50:00,49.97,49.97,49.87,49.9,38600.0,44.6768,44.6768,44.5874,44.6142,38600.0
2014-02-20 10:55:00,49.91,49.98,49.9,49.93,26200.0,44.6232,44.6857,44.6142,44.641,26200.0
2014-02-20 11:00:00,49.94,49.99,49.91,49.94,34400.0,44.65,44.6947,44.6232,44.65,34400.0
2014-02-20 11:05:00,49.94,50.01,49.94,50.0,27000.0,44.65,44.7126,44.65,44.7036,27000.0
2014-02-20 11:10:00,49.99,50.0,49.94,49.96,17000.0,44.6947,44.7036,44.65,44.6679,17000.0
2014-02-20 11:15:00,49.95,49.95,49.92,49.92,12800.0,44.6589,44.6589,44.6321,44.6321,12800.0
2014-02-20 11:20:00,49.92,49.96,49.9,49.9,18400.0,44.6321,44.6679,44.6142,44.6142,18400.0
2014-02-20 11:25:00,49.88,49.89,49.84,49.86,12400.0,44.5963,44.6053,44.5606,44.5784,12400.0
2014-02-20 11:30:00,49.88,49.92,49.87,49.88,14200.0,44.5963,44.6321,44.5874,44.5963,14200.0
2014-02-20 11:35:00,49.89,49.99,49.89,49.96,19800.0,44.6053,44.6947,44.6053,44.6679,19800.0
2014-02-20 11:40:00,49.97,50.0,49.96,49.96,9400.0,44.6768,44.7036,44.6679,44.6679,9400.0
2014-02-20 11:45:00,49.96,50.06,49.96,50.02,23200.0,44.6679,44.7573,44.6679,44.7215,23200.0
2014-02-20 11:50:00,50.03,50.07,50.0,50.07,12000.0,44.7304,44.7662,44.7036,44.7662,12000.0
2014-02-20 11:55:00,50.07,50.07,50.0,50.01,21400.0,44.7662,44.7662,44.7036,44.7126,21400.0
2014-02-20 12:00:00,50.03,50.06,50.01,50.04,19400.0,44.7304,44.7573,44.7126,44.7394,19400.0
2014-02-20 12:05:00,50.04,50.13,50.04,50.08,31400.0,44.7394,44.8198,44.7394,44.7751,31400.0
2014-02-20 12:10:00,50.1,50.13,50.09,50.12,14400.0,44.793,44.8198,44.7841,44.8109,14400.0
2014-02-20 12:15:00,50.1,50.2,50.09,50.17,22200.0,44.793,44.8824,44.7841,44.8556,22200.0
2014-02-20 12:20:00,50.17,50.2,50.13,50.13,10200.0,44.8556,44.8824,44.8198,44.8198,10200.0
2014-02-20 12:25:00,50.13,50.2,50.12,50.19,19400.0,44.8198,44.8824,44.8109,44.8735,19400.0
2014-02-20 12:30:00,50.19,50.25,50.19,50.19,26400.0,44.8735,44.9271,44.8735,44.8735,26400.0
2014-02-20 12:35:00,50.2,50.23,50.18,50.22,12200.0,44.8824,44.9093,44.8645,44.9003,12200.0
2014-02-20 12:40:00,50.2,50.26,50.19,50.21,16200.0,44.8824,44.9361,44.8735,44.8914,16200.0
2014-02-20 12:45:00,50.21,50.32,50.21,50.3,26600.0,44.8914,44.9897,44.8914,44.9718,26600.0
2014-02-20 12:50:00,50.3,50.34,50.3,50.31,16600.0,44.9718,45.0076,44.9718,44.9808,16600.0
2014-02-20 12:55:00,50.3,50.35,50.3,50.35,11800.0,44.9718,45.0165,44.9718,45.0165,11800.0
2014-02-20 13:00:00,50.34,50.42,50.34,50.42,30600.0,45.0076,45.0791,45.0076,45.0791,30600.0
2014-02-20 13:05:00,50.41,50.41,50.36,50.41,12000.0,45.0702,45.0702,45.0255,45.0702,12000.0
2014-02-20 13:10:00,50.41,50.44,50.4,50.43,15600.0,45.0702,45.097,45.0612,45.0881,15600.0
2014-02-20 13:15:00,50.42,50.46,50.41,50.46,19200.0,45.0791,45.1149,45.0702,45.1149,19200.0
2014-02-20 13:20:00,50.46,50.47,50.45,50.45,15000.0,45.1149,45.1238,45.1059,45.1059,15000.0
2014-02-20 13:25:00,50.44,50.46,50.44,50.45,9200.0,45.097,45.1149,45.097,45.1059,9200.0
2014-02-20 13:30:00,50.46,50.47,50.44,50.44,19400.0,45.1149,45.1238,45.097,45.097,19400.0
2014-02-20 13:35:00,50.44,50.44,50.39,50.39,13000.0,45.097,45.097,45.0523,45.0523,13000.0
2014-02-20 13:40:00,50.39,50.41,50.35,50.37,21800.0,45.0523,45.0702,45.0165,45.0344,21800.0
2014-02-20 13:45:00,50.37,50.4,50.36,50.38,17000.0,45.0344,45.0612,45.0255,45.0434,17000.0
2014-02-20 13:50:00,50.38,50.41,50.38,50.4,15000.0,45.0434,45.0702,45.0434,45.0612,15000.0
2014-02-20 13:55:00,50.39,50.39,50.33,50.37,11800.0,45.0523,45.0523,44.9987,45.0344,11800.0
2014-02-20 14:00:00,50.37,50.38,50.32,50.32,18200.0,45.0344,45.0434,44.9897,44.9897,18200.0
2014-02-20 14:05:00,50.32,50.38,50.3,50.37,12200.0,44.9897,45.0434,44.9718,45.0344,12200.0
2014-02-20 14:10:00,50.38,50.42,50.38,50.4,27000.0,45.0434,45.0791,45.0434,45.0612,27000.0
2014-02-20 14:15:00,50.4,50.49,50.39,50.48,26400.0,45.0612,45.1417,45.0523,45.1328,26400.0
2014-02-20 14:20:00,50.48,50.49,50.46,50.47,14600.0,45.1328,45.1417,45.1149,45.1238,14600.0
2014-02-20 14:25:00,50.48,50.48,50.41,50.42,23000.0,45.1328,45.1328,45.0702,45.0791,23000.0
2014-02-20 14:30:00,50.42,50.45,50.38,50.41,13200.0,45.0791,45.1059,45.0434,45.0702,13200.0
2014-02-20 14:35:00,50.39,50.44,50.39,50.43,18800.0,45.0523,45.097,45.0523,45.0881,18800.0
2014-02-20 14:40:00,50.43,50.46,50.43,50.45,16000.0,45.0881,45.1149,45.0881,45.1059,16000.0
2014-02-20 14:45:00,50.45,50.48,50.43,50.48,33000.0,45.1059,45.1328,45.0881,45.1328,33000.0
2014-02-20 14:50:00,50.48,50.49,50.43,50.44,19800.0,45.1328,45.1417,45.0881,45.097,19800.0
2014-02-20 14:55:00,50.44,50.49,50.43,50.49,31000.0,45.097,45.1417,45.0881,45.1417,31000.0
2014-02-20 15:00:00,50.49,50.56,50.48,50.54,45400.0,45.1417,45.2043,45.1328,45.1864,45400.0
2014-02-20 15:05:00,50.54,50.58,50.54,50.55,26600.0,45.1864,45.2222,45.1864,45.1954,26600.0
2014-02-20 15:10:00,50.54,50.56,50.48,50.48,22200.0,45.1864,45.2043,45.1328,45.1328,22200.0
2014-02-20 15:15:00,50.48,50.49,50.45,50.46,27200.0,45.1328,45.1417,45.1059,45.1149,27200.0
2014-02-20 15:20:00,50.45,50.49,50.43,50.43,31600.0,45.1059,45.1417,45.0881,45.0881,31600.0
2014-02-20 15:25:00,50.43,50.44,50.38,50.38,47600.0,45.0881,45.097,45.0434,45.0434,47600.0
2014-02-20 15:30:00,50.38,50.41,50.36,50.38,56600.0,45.0434,45.0702,45.0255,45.0434,56600.0
2014-02-20 15:35:00,50.38,50.38,50.34,50.34,39800.0,45.0434,45.0434,45.0076,45.0076,39800.0
2014-02-20 15:40:00,50.33,50.35,50.32,50.35,43800.0,44.9987,45.0165,44.9897,45.0165,43800.0
2014-02-20 15:45:00,50.37,50.44,50.35,50.44,74600.0,45.0344,45.097,45.0165,45.097,74600.0
2014-02-20 15:50:00,50.44,50.46,50.41,50.41,83000.0,45.097,45.1149,45.0702,45.0702,83000.0
2014-02-20 15:55:00,50.41,50.41,50.32,50.33,137800.0,45.0702,45.0702,44.9897,44.9987,137800.0
2014-02-21 09:30:00,50.84,50.95,50.67,50.7,653200.0,45.4546,45.553,45.3026,45.3295,653200.0
2014-02-21 09:35:00,50.71,50.74,50.54,50.6,46000.0,45.3384,45.3652,45.1864,45.2401,46000.0
2014-02-21 09:40:00,50.6,50.81,50.6,50.81,76800.0,45.2401,45.4278,45.2401,45.4278,76800.0
2014-02-21 09:45:00,50.81,50.87,50.77,50.85,49000.0,45.4278,45.4815,45.3921,45.4636,49000.0
2014-02-21 09:50:00,50.87,50.9,50.81,50.84,25400.0,45.4815,45.5083,45.4278,45.4546,25400.0
2014-02-21 09:55:00,50.83,50.9,50.81,50.88,17200.0,45.4457,45.5083,45.4278,45.4904,17200.0
2014-02-21 10:00:00,50.86,50.9,50.84,50.85,28000.0,45.4725,45.5083,45.4546,45.4636,28000.0
2014-02-21 10:05:00,50.89,50.94,50.88,50.94,31600.0,45.4993,45.544,45.4904,45.544,31600.0
2014-02-21 10:10:00,50.94,51.05,50.94,51.02,109200.0,45.544,45.6424,45.544,45.6156,109200.0
2014-02-21 10:15:00,51.02,51.06,51.0,51.05,34600.0,45.6156,45.6513,45.5977,45.6424,34600.0
2014-02-21 10:20:00,51.04,51.17,51.02,51.17,157400.0,45.6335,45.7497,45.6156,45.7497,157400.0
2014-02-21 10:25:00,51.16,51.26,51.13,51.25,81600.0,45.7407,45.8301,45.7139,45.8212,81600.0
2014-02-21 10:30:00,51.24,51.27,51.23,51.24,36800.0,45.8123,45.8391,45.8033,45.8123,36800.0
2014-02-21 10:35:00,51.24,51.34,51.24,51.32,28400.0,45.8123,45.9017,45.8123,45.8838,28400.0
2014-02-21 10:40:00,51.32,51.43,51.31,51.43,56600.0,45.8838,45.9821,45.8749,45.9821,56600.0
2014-02-21 10:45:00,51.43,51.56,51.43,51.46,66800.0,45.9821,46.0984,45.9821,46.009,66800.0
2014-02-21 10:50:00,51.46,51.52,51.45,51.49,39000.0,46.009,46.0626,46.0,46.0358,39000.0
2014-02-21 10:55:00,51.49,51.54,51.49,51.5,58600.0,46.0358,46.0805,46.0358,46.0447,58600.0
2014-02-21 11:00:00,51.52,51.68,51.52,51.67,69400.0,46.0626,46.2057,46.0626,46.1967,69400.0
2014-02-21 11:05:00,51.66,51.66,51.54,51.56,25000.0,46.1878,46.1878,46.0805,46.0984,25000.0
2014-02-21 11:10:00,51.56,51.6,51.52,51.55,32600.0,46.0984,46.1341,46.0626,46.0894,32600.0
2014-02-21 11:15:00,51.56,51.62,51.56,51.6,36600.0,46.0984,46.152,46.0984,46.1341,36600.0
2014-02-21 11:20:00,51.59,51.59,51.52,51.56,41600.0,46.1252,46.1252,46.0626,46.0984,41600.0
2014-02-21 11:25:00,51.55,51.57,51.49,51.51,34000.0,46.0894,46.1073,46.0358,46.0537,34000.0
2014-02-21 11:30:00,51.52,51.6,51.51,51.57,43000.0,46.0626,46.1341,46.0537,46.1073,43000.0
2014-02-21 11:35:00,51.55,51.57,51.49,51.51,20000.0,46.0894,46.1073,46.0358,46.0537,20000.0
2014-02-21 11:40:00,51.51,51.55,51.49,51.51,33600.0,46.0537,46.0894,46.0358,46.0537,33600.0
2014-02-21 11:45:00,51.49,51.54,51.48,51.49,17400.0,46.0358,46.0805,46.0268,46.0358,17400.0
2014-02-21 11:50:00,51.5,51.52,51.48,51.49,16800.0,46.0447,46.0626,46.0268,46.0358,16800.0
2014-02-21 11:55:00,51.49,51.49,51.46,51.47,19600.0,46.0358,46.0358,46.009,46.0179,19600.0
2014-02-21 12:00:00,51.48,51.53,51.48,51.51,24200.0,46.0268,46.0715,46.0268,46.0537,24200.0
2014-02-21 12:05:00,51.52,51.55,51.51,51.53,23800.0,46.0626,46.0894,46.0537,46.0715,23800.0
2014-02-21 12:10:00,51.52,51.52,51.46,51.47,24400.0,46.0626,46.0626,46.009,46.0179,24400.0
2014-02-21 12:15:00,51.46,51.52,51.46,51.52,25800.0,46.009,46.0626,46.009,46.0626,25800.0
2014-02-21 12:20:00,51.52,51.52,51.49,51.51,17800.0,46.0626,46.0626,46.0358,46.0537,17800.0
2014-02-21 12:25:00,51.51,51.52,51.5,51.5,11800.0,46.0537,46.0626,46.0447,46.0447,11800.0
2014-02-21 12:30:00,51.51,51.51,51.43,51.48,34400.0,46.0537,46.0537,45.9821,46.0268,34400.0
2014-02-21 12:35:00,51.48,51.49,51.46,51.48,15200.0,46.0268,46.0358,46.009,46.0268,15200.0
2014-02-21 12:40:00,51.48,51.49,51.41,51.41,47800.0,46.0268,46.0358,45.9643,45.9643,47800.0
2014-02-21 12:45:00,51.41,51.41,51.33,51.35,23800.0,45.9643,45.9643,45.8927,45.9106,23800.0
2014-02-21 12:50:00,51.35,51.36,51.32,51.34,18400.0,45.9106,45.9196,45.8838,45.9017,18400.0
2014-02-21 12:55:00,51.34,51.35,51.27,51.28,34000.0,45.9017,45.9106,45.8391,45.848,34000.0
2014-02-21 13:00:00,51.27,51.27,51.18,51.18,35600.0,45.8391,45.8391,45.7586,45.7586,35600.0
2014-02-21 13:05:00,51.17,51.24,51.15,51.23,20400.0,45.7497,45.8123,45.7318,45.8033,20400.0
2014-02-21 13:10:00,51.23,51.24,51.17,51.23,34800.0,45.8033,45.8123,45.7497,45.8033,34800.0
2014-02-21 13:15:00,51.24,51.24,51.21,51.23,37000.0,45.8123,45.8123,45.7854,45.8033,37000.0
2014-02-21 13:20:00,51.23,51.27,51.23,51.24,14200.0,45.8033,45.8391,45.8033,45.8123,14200.0
2014-02-21 13:25:00,51.24,51.24,51.21,51.21,20600.0,45.8123,45.8123,45.7854,45.7854,20600.0
2014-02-21 13:30:00,51.22,51.24,51.22,51.24,25200.0,45.7944,45.8123,45.7944,45.8123,25200.0
2014-02-21 13:35:00,51.24,51.24,51.2,51.21,34800.0,45.8123,45.8123,45.7765,45.7854,34800.0
2014-02-21 13:40:00,51.2,51.22,51.19,51.21,21000.0,45.7765,45.7944,45.7676,45.7854,21000.0
2014-02-21 13:45:00,51.2,51.2,51.16,51.18,12600.0,45.7765,45.7765,45.7407,45.7586,12600.0
2014-02-21 13:50:00,51.19,51.19,51.15,51.18,11400.0,45.7676,45.7676,45.7318,45.7586,11400.0
2014-02-21 13:55:00,51.19,51.43,51.19,51.42,96600.0,45.7676,45.9821,45.7676,45.9732,96600.0
2014-02-21 14:00:00,51.41,51.47,51.35,51.47,93000.0,45.9643,46.0179,45.9106,46.0179,93000.0
2014-02-21 14:05:00,51.46,51.52,51.45,51.52,43600.0,46.009,46.0626,46.0,46.0626,43600.0
2014-02-21 14:10:00,51.51,51.52,51.48,51.48,86200.0,46.0537,46.0626,46.0268,46.0268,86200.0
2014-02-21 14:15:00,51.47,51.48,51.44,51.46,15000.0,46.0179,46.0268,45.9911,46.009,15000.0
2014-02-21 14:20:00,51.46,51.47,51.44,51.45,29600.0,46.009,46.0179,45.9911,46.0,29600.0
2014-02-21 14:25:00,51.45,51.47,51.37,51.37,40800.0,46.0,46.0179,45.9285,45.9285,40800.0
2014-02-21 14:30:00,51.37,51.37,51.25,51.27,38000.0,45.9285,45.9285,45.8212,45.8391,38000.0
2014-02-21 14:35:00,51.27,51.27,51.25,51.26,14200.0,45.8391,45.8391,45.8212,45.8301,14200.0
2014-02-21 14:40:00,51.25,51.31,51.23,51.31,14400.0,45.8212,45.8749,45.8033,45.8749,14400.0
2014-02-21 14:45:00,51.31,51.33,51.29,51.3,21000.0,45.8749,45.8927,45.857,45.8659,21000.0
2014-02-21 14:50:00,51.3,51.33,51.3,51.31,12600.0,45.8659,45.8927,45.8659,45.8749,12600.0
2014-02-21 14:55:00,51.31,51.35,51.3,51.31,21600.0,45.8749,45.9106,45.8659,45.8749,21600.0
2014-02-21 15:00:00,51.31,51.32,51.3,51.32,13200.0,45.8749,45.8838,45.8659,45.8838,13200.0
2014-02-21 15:05:00,51.31,51.31,51.26,51.29,18000.0,45.8749,45.8749,45.8301,45.857,18000.0
2014-02-21 15:10:00,51.3,51.31,51.25,51.28,20000.0,45.8659,45.8749,45.8212,45.848,20000.0
2014-02-21 15:15:00,51.29,51.41,51.29,51.41,44800.0,45.857,45.9643,45.857,45.9643,44800.0
2014-02-21 15:20:00,51.41,51.43,51.4,51.4,39200.0,45.9643,45.9821,45.9553,45.9553,39200.0
2014-02-21 15:25:00,51.41,51.42,51.4,51.41,18000.0,45.9643,45.9732,45.9553,45.9643,18000.0
2014-02-21 15:30:00,51.41,51.51,51.4,51.41,101400.0,45.9643,46.0537,45.9553,45.9643,101400.0
2014-02-21 15:35:00,51.41,51.41,51.37,51.37,24800.0,45.9643,45.9643,45.9285,45.9285,24800.0
2014-02-21 15:40:00,51.37,51.39,51.35,51.38,31800.0,45.9285,45.9464,45.9106,45.9374,31800.0
2014-02-21 15:45:00,51.38,51.38,51.33,51.34,49600.0,45.9374,45.9374,45.8927,45.9017,49600.0
2014-02-21 15:50:00,51.34,51.39,51.34,51.37,114200.0,45.9017,45.9464,45.9017,45.9285,114200.0
2014-02-21 15:55:00,51.37,51.38,51.29,51.37,187600.0,45.9285,45.9374,45.857,45.9285,187600.0
2014-02-24 09:30:00,51.62,51.76,51.46,51.74,138800.0,46.152,46.2772,46.009,46.2593,138800.0
2014-02-24 09:35:00,51.74,51.86,51.7,51.81,62400.0,46.2593,46.3666,46.2235,46.3219,62400.0
2014-02-24 09:40:00,51.82,51.84,51.7,51.84,77400.0,46.3308,46.3487,46.2235,46.3487,77400.0
2014-02-24 09:45:00,51.81,51.9,51.73,51.75,20800.0,46.3219,46.4024,46.2504,46.2682,20800.0
2014-02-24 09:50:00,51.74,52.03,51.74,52.0,78400.0,46.2593,46.5186,46.2593,46.4918,78400.0
2014-02-24 09:55:00,52.0,52.05,51.96,52.03,48800.0,46.4918,46.5365,46.456,46.5186,48800.0
2014-02-24 10:00:00,52.06,52.06,51.83,51.9,45200.0,46.5454,46.5454,46.3398,46.4024,45200.0
2014-02-24 10:05:00,51.85,51.93,51.79,51.85,55000.0,46.3577,46.4292,46.304,46.3577,55000.0
2014-02-24 10:10:00,51.87,52.01,51.85,51.99,35000.0,46.3755,46.5007,46.3577,46.4828,35000.0
2014-02-24 10:15:00,51.99,52.05,51.97,52.01,48800.0,46.4828,46.5365,46.4649,46.5007,48800.0
2014-02-24 10:20:00,52.01,52.16,51.96,52.13,66200.0,46.5007,46.6348,46.456,46.608,66200.0
2014-02-24 10:25:00,52.15,52.15,52.02,52.09,26400.0,46.6259,46.6259,46.5096,46.5722,26400.0
2014-02-24 10:30:00,52.09,52.3,52.08,52.22,64000.0,46.5722,46.76,46.5633,46.6885,64000.0
2014-02-24 10:35:00,52.19,52.31,52.15,52.31,33200.0,46.6616,46.7689,46.6259,46.7689,33200.0
2014-02-24 10:40:00,52.3,52.43,52.21,52.28,55000.0,46.76,46.8762,46.6795,46.7421,55000.0
2014-02-24 10:45:00,52.27,52.3,52.22,52.22,12400.0,46.7332,46.76,46.6885,46.6885,12400.0
2014-02-24 10:50:00,52.22,52.24,52.19,52.24,21000.0,46.6885,46.7063,46.6616,46.7063,21000.0
2014-02-24 10:55:00,52.24,52.24,52.18,52.21,34200.0,46.7063,46.7063,46.6527,46.6795,34200.0
2014-02-24 11:00:00,52.21,52.26,52.2,52.24,26600.0,46.6795,46.7242,46.6706,46.7063,26600.0
2014-02-24 11:05:00,52.24,52.28,52.22,52.24,49400.0,46.7063,46.7421,46.6885,46.7063,49400.0
2014-02-24 11:10:00,52.24,52.33,52.24,52.32,66200.0,46.7063,46.7868,46.7063,46.7779,66200.0
2014-02-24 11:15:00,52.31,52.31,52.12,52.13,160200.0,46.7689,46.7689,46.5991,46.608,160200.0
2014-02-24 11:20:00,52.13,52.17,52.09,52.12,84800.0,46.608,46.6438,46.5722,46.5991,84800.0
2014-02-24 11:25:00,52.12,52.22,52.1,52.17,71600.0,46.5991,46.6885,46.5812,46.6438,71600.0
2014-02-24 11:30:00,52.19,52.25,52.15,52.2,36400.0,46.6616,46.7153,46.6259,46.6706,36400.0
2014-02-24 11:35:00,52.22,52.24,52.18,52.24,14400.0,46.6885,46.7063,46.6527,46.7063,14400.0
2014-02-24 11:40:00,52.23,52.31,52.21,52.24,59600.0,46.6974,46.7689,46.6795,46.7063,59600.0
2014-02-24 11:45:00,52.24,52.25,52.21,52.24,58400.0,46.7063,46.7153,46.6795,46.7063,58400.0
2014-02-24 11:50:00,52.22,52.24,52.19,52.24,11800.0,46.6885,46.7063,46.6616,46.7063,11800.0
2014-02-24 11:55:00,52.24,52.24,52.23,52.23,7000.0,46.7063,46.7063,46.6974,46.6974,7000.0
2014-02-24 12:00:00,52.23,52.27,52.22,52.24,14200.0,46.6974,46.7332,46.6885,46.7063,14200.0
2014-02-24 12:05:00,52.24,52.25,52.2,52.22,13200.0,46.7063,46.7153,46.6706,46.6885,13200.0
2014-02-24 12:10:00,52.22,52.24,52.22,52.24,5600.0,46.6885,46.7063,46.6885,46.7063,5600.0
2014-02-24 12:15:00,52.24,52.27,52.24,52.24,19000.0,46.7063,46.7332,46.7063,46.7063,19000.0
2014-02-24 12:20:00,52.25,52.28,52.24,52.24,21800.0,46.7153,46.7421,46.7063,46.7063,21800.0
2014-02-24 12:25:00,52.24,52.27,52.24,52.26,4800.0,46.7063,46.7332,46.7063,46.7242,4800.0
2014-02-24 12:30:00,52.24,52.27,52.24,52.24,7200.0,46.7063,46.7332,46.7063,46.7063,7200.0
2014-02-24 12:35:00,52.24,52.27,52.24,52.26,15000.0,46.7063,46.7332,46.7063,46.7242,15000.0
2014-02-24 12:40:00,52.26,52.28,52.24,52.28,22000.0,46.7242,46.7421,46.7063,46.7421,22000.0
2014-02-24 12:45:00,52.29,52.35,52.28,52.31,61800.0,46.751,46.8047,46.7421,46.7689,61800.0
2014-02-24 12:50:00,52.31,52.37,52.3,52.35,21200.0,46.7689,46.8226,46.76,46.8047,21200.0
2014-02-24 12:55:00,52.35,52.35,52.29,52.33,14600.0,46.8047,46.8047,46.751,46.7868,14600.0
2014-02-24 13:00:00,52.33,52.33,52.29,52.3,14200.0,46.7868,46.7868,46.751,46.76,14200.0
2014-02-24 13:05:00,52.31,52.34,52.29,52.33,27000.0,46.7689,46.7957,46.751,46.7868,27000.0
2014-02-24 13:10:00,52.33,52.48,52.32,52.46,54600.0,46.7868,46.9209,46.7779,46.903,54600.0
2014-02-24 13:15:00,52.47,52.48,52.44,52.46,25600.0,46.912,46.9209,46.8852,46.903,25600.0
2014-02-24 13:20:00,52.45,52.47,52.44,52.46,13800.0,46.8941,46.912,46.8852,46.903,13800.0
2014-02-24 13:25:00,52.46,52.49,52.46,52.48,14600.0,46.903,46.9299,46.903,46.9209,14600.0
2014-02-24 13:30:00,52.47,52.49,52.45,52.49,16400.0,46.912,46.9299,46.8941,46.9299,16400.0
2014-02-24 13:35:00,52.49,52.49,52.44,52.44,21400.0,46.9299,46.9299,46.8852,46.8852,21400.0
2014-02-24 13:40:00,52.44,52.44,52.41,52.42,20200.0,46.8852,46.8852,46.8583,46.8673,20200.0
2014-02-24 13:45:00,52.42,52.43,52.38,52.41,25000.0,46.8673,46.8762,46.8315,46.8583,25000.0
2014-02-24 13:50:00,52.39,52.4,52.35,52.38,14800.0,46.8404,46.8494,46.8047,46.8315,14800.0
2014-02-24 13:55:00,52.38,52.4,52.37,52.38,17000.0,46.8315,46.8494,46.8226,46.8315,17000.0
2014-02-24 14:00:00,52.38,52.55,52.38,52.52,85000.0,46.8315,46.9835,46.8315,46.9567,85000.0
2014-02-24 14:05:00,52.54,52.54,52.44,52.45,26400.0,46.9746,46.9746,46.8852,46.8941,26400.0
2014-02-24 14:10:00,52.47,52.47,52.44,52.46,15000.0,46.912,46.912,46.8852,46.903,15000.0
2014-02-24 14:15:00,52.46,52.53,52.45,52.52,22200.0,46.903,46.9656,46.8941,46.9567,22200.0
2014-02-24 14:20:00,52.52,52.56,52.52,52.55,22800.0,46.9567,46.9924,46.9567,46.9835,22800.0
2014-02-24 14:25:00,52.56,52.65,52.53,52.53,44600.0,46.9924,47.0729,46.9656,46.9656,44600.0
2014-02-24 14:30:00,52.52,52.53,52.49,52.49,19200.0,46.9567,46.9656,46.9299,46.9299,19200.0
2014-02-24 14:35:00,52.49,52.49,52.44,52.49,21200.0,46.9299,46.9299,46.8852,46.9299,21200.0
2014-02-24 14:40:00,52.49,52.56,52.49,52.54,47800.0,46.9299,46.9924,46.9299,46.9746,47800.0
2014-02-24 14:45:00,52.55,52.55,52.45,52.45,22400.0,46.9835,46.9835,46.8941,46.8941,22400.0
2014-02-24 14:50:00,52.45,52.47,52.44,52.45,24000.0,46.8941,46.912,46.8852,46.8941,24000.0
2014-02-24 14:55:00,52.45,52.45,52.35,52.35,30200.0,46.8941,46.8941,46.8047,46.8047,30200.0
2014-02-24 15:00:00,52.37,52.37,52.31,52.32,29200.0,46.8226,46.8226,46.7689,46.7779,29200.0
2014-02-24 15:05:00,52.32,52.38,52.31,52.38,27200.0,46.7779,46.8315,46.7689,46.8315,27200.0
2014-02-24 15:10:00,52.38,52.38,52.35,52.35,24200.0,46.8315,46.8315,46.8047,46.8047,24200.0
2014-02-24 15:15:00,52.35,52.38,52.35,52.35,32000.0,46.8047,46.8315,46.8047,46.8047,32000.0
2014-02-24 15:20:00,52.35,52.35,52.32,52.32,22600.0,46.8047,46.8047,46.7779,46.7779,22600.0
2014-02-24 15:25:00,52.32,52.34,52.21,52.21,41000.0,46.7779,46.7957,46.6795,46.6795,41000.0
2014-02-24 15:30:00,52.21,52.27,52.2,52.27,40800.0,46.6795,46.7332,46.6706,46.7332,40800.0
2014-02-24 15:35:00,52.26,52.27,52.26,52.26,30200.0,46.7242,46.7332,46.7242,46.7242,30200.0
2014-02-24 15:40:00,52.26,52.26,52.21,52.23,49400.0,46.7242,46.7242,46.6795,46.6974,49400.0
2014-02-24 15:45:00,52.22,52.27,52.22,52.27,54400.0,46.6885,46.7332,46.6885,46.7332,54400.0
2014-02-24 15:50:00,52.27,52.27,52.24,52.24,95000.0,46.7332,46.7332,46.7063,46.7063,95000.0
2014-02-24 15:55:00,52.24,52.24,52.1,52.12,215800.0,46.7063,46.7063,46.5812,46.5991,215800.0
2014-02-25 09:30:00,52.05,52.26,51.78,51.85,181600.0,46.5365,46.7242,46.2951,46.3577,181600.0
2014-02-25 09:35:00,51.85,51.88,51.66,51.73,57000.0,46.3577,46.3845,46.1878,46.2504,57000.0
2014-02-25 09:40:00,51.73,51.8,51.55,51.63,25600.0,46.2504,46.3129,46.0894,46.161,25600.0
2014-02-25 09:45:00,51.63,51.66,51.52,51.55,49000.0,46.161,46.1878,46.0626,46.0894,49000.0
2014-02-25 09:50:00,51.54,51.55,51.38,51.38,46200.0,46.0805,46.0894,45.9374,45.9374,46200.0
2014-02-25 09:55:00,51.38,51.57,51.27,51.41,248200.0,45.9374,46.1073,45.8391,45.9643,248200.0
2014-02-25 10:00:00,51.42,51.48,51.27,51.47,98600.0,45.9732,46.0268,45.8391,46.0179,98600.0
2014-02-25 10:05:00,51.45,51.58,51.39,51.51,97800.0,46.0,46.1163,45.9464,46.0537,97800.0
2014-02-25 10:10:00,51.51,51.56,51.4,51.46,82800.0,46.0537,46.0984,45.9553,46.009,82800.0
2014-02-25 10:15:00,51.48,51.52,51.41,51.5,79000.0,46.0268,46.0626,45.9643,46.0447,79000.0
2014-02-25 10:20:00,51.52,51.52,51.45,51.49,105000.0,46.0626,46.0626,46.0,46.0358,105000.0
2014-02-25 10:25:00,51.49,51.54,51.45,51.48,106400.0,46.0358,46.0805,46.0,46.0268,106400.0
2014-02-25 10:30:00,51.49,51.54,51.45,51.48,58800.0,46.0358,46.0805,46.0,46.0268,58800.0
2014-02-25 10:35:00,51.48,51.51,51.41,51.49,55400.0,46.0268,46.0537,45.9643,46.0358,55400.0
2014-02-25 10:40:00,51.5,51.52,51.46,51.51,100200.0,46.0447,46.0626,46.009,46.0537,100200.0
2014-02-25 10:45:00,51.51,51.52,51.46,51.52,48400.0,46.0537,46.0626,46.009,46.0626,48400.0
2014-02-25 10:50:00,51.52,51.59,51.5,51.52,52400.0,46.0626,46.1252,46.0447,46.0626,52400.0
2014-02-25 10:55:00,51.52,51.69,51.52,51.63,82000.0,46.0626,46.2146,46.0626,46.161,82000.0
2014-02-25 11:00:00,51.63,51.66,51.6,51.6,47800.0,46.161,46.1878,46.1341,46.1341,47800.0
2014-02-25 11:05:00,51.6,51.6,51.55,51.58,27200.0,46.1341,46.1341,46.0894,46.1163,27200.0
2014-02-25 11:10:00,51.58,51.68,51.58,51.65,58800.0,46.1163,46.2057,46.1163,46.1788,58800.0
2014-02-25 11:15:00,51.65,51.82,51.65,51.76,43600.0,46.1788,46.3308,46.1788,46.2772,43600.0
2014-02-25 11:20:00,51.76,51.81,51.76,51.78,33800.0,46.2772,46.3219,46.2772,46.2951,33800.0
2014-02-25 11:25:00,51.78,51.88,51.77,51.87,30600.0,46.2951,46.3845,46.2861,46.3755,30600.0
2014-02-25 11:30:00,51.88,51.9,51.77,51.77,24200.0,46.3845,46.4024,46.2861,46.2861,24200.0
2014-02-25 11:35:00,51.79,51.82,51.71,51.71,30600.0,46.304,46.3308,46.2325,46.2325,30600.0
2014-02-25 11:40:00,51.71,51.73,51.65,51.67,21600.0,46.2325,46.2504,46.1788,46.1967,21600.0
2014-02-25 11:45:00,51.64,51.72,51.61,51.62,84800.0,46.1699,46.2414,46.1431,46.152,84800.0
2014-02-25 11:50:00,51.62,51.63,51.56,51.6,101600.0,46.152,46.161,46.0984,46.1341,101600.0
2014-02-25 11:55:00,51.61,51.68,51.56,51.56,21600.0,46.1431,46.2057,46.0984,46.0984,21600.0
2014-02-25 12:00:00,51.57,51.62,51.56,51.59,14600.0,46.1073,46.152,46.0984,46.1252,14600.0
2014-02-25 12:05:00,51.59,51.6,51.52,51.6,14600.0,46.1252,46.1341,46.0626,46.1341,14600.0
2014-02-25 12:10:00,51.59,51.63,51.57,51.6,7800.0,46.1252,46.161,46.1073,46.1341,7800.0
2014-02-25 12:15:00,51.58,51.66,51.58,51.63,12800.0,46.1163,46.1878,46.1163,46.161,12800.0
2014-02-25 12:20:00,51.62,51.66,51.58,51.65,18400.0,46.152,46.1878,46.1163,46.1788,18400.0
2014-02-25 12:25:00,51.64,51.69,51.64,51.66,16200.0,46.1699,46.2146,46.1699,46.1878,16200.0
2014-02-25 12:30:00,51.67,51.73,51.65,51.72,13400.0,46.1967,46.2504,46.1788,46.2414,13400.0
2014-02-25 12:35:00,51.72,51.77,51.72,51.77,20400.0,46.2414,46.2861,46.2414,46.2861,20400.0
2014-02-25 12:40:00,51.77,51.77,51.69,51.69,15400.0,46.2861,46.2861,46.2146,46.2146,15400.0
2014-02-25 12:45:00,51.7,51.77,51.7,51.75,18000.0,46.2235,46.2861,46.2235,46.2682,18000.0
2014-02-25 12:50:00,51.75,51.76,51.7,51.72,12400.0,46.2682,46.2772,46.2235,46.2414,12400.0
2014-02-25 12:55:00,51.72,51.76,51.7,51.71,8400.0,46.2414,46.2772,46.2235,46.2325,8400.0
2014-02-25 13:00:00,51.71,51.77,51.71,51.76,14200.0,46.2325,46.2861,46.2325,46.2772,14200.0
2014-02-25 13:05:00,51.76,51.9,51.76,51.85,48600.0,46.2772,46.4024,46.2772,46.3577,48600.0
2014-02-25 13:10:00,51.84,51.87,51.83,51.85,28000.0,46.3487,46.3755,46.3398,46.3577,28000.0
2014-02-25 13:15:00,51.84,51.88,51.83,51.87,8800.0,46.3487,46.3845,46.3398,46.3755,8800.0
2014-02-25 13:20:00,51.85,51.85,51.79,51.81,11000.0,46.3577,46.3577,46.304,46.3219,11000.0
2014-02-25 13:25:00,51.79,51.85,51.78,51.81,19000.0,46.304,46.3577,46.2951,46.3219,19000.0
2014-02-25 13:30:00,51.81,51.87,51.81,51.86,5800.0,46.3219,46.3755,46.3219,46.3666,5800.0
2014-02-25 13:35:00,51.85,51.88,51.84,51.85,19400.0,46.3577,46.3845,46.3487,46.3577,19400.0
2014-02-25 13:40:00,51.85,51.88,51.8,51.87,60000.0,46.3577,46.3845,46.3129,46.3755,60000.0
2014-02-25 13:45:00,51.86,51.88,51.84,51.86,16800.0,46.3666,46.3845,46.3487,46.3666,16800.0
2014-02-25 13:50:00,51.85,51.89,51.85,51.88,10000.0,46.3577,46.3934,46.3577,46.3845,10000.0
2014-02-25 13:55:00,51.89,51.9,51.83,51.83,17800.0,46.3934,46.4024,46.3398,46.3398,17800.0
2014-02-25 14:00:00,51.83,51.88,51.77,51.77,23400.0,46.3398,46.3845,46.2861,46.2861,23400.0
2014-02-25 14:05:00,51.77,51.78,51.7,51.77,21400.0,46.2861,46.2951,46.2235,46.2861,21400.0
2014-02-25 14:10:00,51.77,51.79,51.73,51.77,13200.0,46.2861,46.304,46.2504,46.2861,13200.0
2014-02-25 14:15:00,51.78,51.79,51.74,51.76,12000.0,46.2951,46.304,46.2593,46.2772,12000.0
2014-02-25 14:20:00,51.76,51.8,51.73,51.73,32400.0,46.2772,46.3129,46.2504,46.2504,32400.0
2014-02-25 14:25:00,51.74,51.77,51.74,51.77,14200.0,46.2593,46.2861,46.2593,46.2861,14200.0
2014-02-25 14:30:00,51.76,51.77,51.7,51.7,24400.0,46.2772,46.2861,46.2235,46.2235,24400.0
2014-02-25 14:35:00,51.7,51.76,51.63,51.65,37200.0,46.2235,46.2772,46.161,46.1788,37200.0
2014-02-25 14:40:00,51.65,51.71,51.62,51.63,27600.0,46.1788,46.2325,46.152,46.161,27600.0
2014-02-25 14:45:00,51.63,51.64,51.59,51.6,23400.0,46.161,46.1699,46.1252,46.1341,23400.0
2014-02-25 14:50:00,51.62,51.63,51.58,51.61,24200.0,46.152,46.161,46.1163,46.1431,24200.0
2014-02-25 14:55:00,51.63,51.66,51.6,51.64,30600.0,46.161,46.1878,46.1341,46.1699,30600.0
2014-02-25 15:00:00,51.64,51.67,51.63,51.63,26200.0,46.1699,46.1967,46.161,46.161,26200.0
2014-02-25 15:05:00,51.63,51.66,51.6,51.6,26200.0,46.161,46.1878,46.1341,46.1341,26200.0
2014-02-25 15:10:00,51.6,51.6,51.54,51.54,28200.0,46.1341,46.1341,46.0805,46.0805,28200.0
2014-02-25 15:15:00,51.54,51.57,51.5,51.52,41000.0,46.0805,46.1073,46.0447,46.0626,41000.0
2014-02-25 15:20:00,51.51,51.6,51.49,51.59,28600.0,46.0537,46.1341,46.0358,46.1252,28600.0
2014-02-25 15:25:00,51.59,51.6,51.55,51.59,27600.0,46.1252,46.1341,46.0894,46.1252,27600.0
2014-02-25 15:30:00,51.58,51.66,51.58,51.63,43000.0,46.1163,46.1878,46.1163,46.161,43000.0
2014-02-25 15:35:00,51.63,51.67,51.6,51.67,25600.0,46.161,46.1967,46.1341,46.1967,25600.0
2014-02-25 15:40:00,51.68,51.68,51.62,51.63,26400.0,46.2057,46.2057,46.152,46.161,26400.0
2014-02-25 15:45:00,51.63,51.66,51.57,51.65,53200.0,46.161,46.1878,46.1073,46.1788,53200.0
2014-02-25 15:50:00,51.64,51.67,51.59,51.61,59800.0,46.1699,46.1967,46.1252,46.1431,59800.0
2014-02-25 15:55:00,51.62,51.65,51.59,51.63,116600.0,46.152,46.1788,46.1252,46.161,116600.0
2014-02-26 09:30:00,51.85,52.12,51.52,52.11,52800.0,46.3577,46.5991,46.0626,46.5901,52800.0
2014-02-26 09:35:00,52.1,52.35,51.98,52.34,24000.0,46.5812,46.8047,46.4739,46.7957,24000.0
2014-02-26 09:40:00,52.33,52.33,51.94,52.02,16400.0,46.7868,46.7868,46.4381,46.5096,16400.0
2014-02-26 09:45:00,51.99,51.99,51.73,51.74,20600.0,46.4828,46.4828,46.2504,46.2593,20600.0
2014-02-26 09:50:00,51.76,51.82,51.72,51.8,22800.0,46.2772,46.3308,46.2414,46.3129,22800.0
2014-02-26 09:55:00,51.8,51.83,51.72,51.77,17000.0,46.3129,46.3398,46.2414,46.2861,17000.0
2014-02-26 10:00:00,51.77,51.91,51.71,51.75,49800.0,46.2861,46.4113,46.2325,46.2682,49800.0
2014-02-26 10:05:00,51.77,51.85,51.66,51.69,32600.0,46.2861,46.3577,46.1878,46.2146,32600.0
2014-02-26 10:10:00,51.71,51.81,51.69,51.75,35000.0,46.2325,46.3219,46.2146,46.2682,35000.0
2014-02-26 10:15:00,51.73,51.8,51.71,51.77,31600.0,46.2504,46.3129,46.2325,46.2861,31600.0
2014-02-26 10:20:00,51.76,51.92,51.76,51.87,35000.0,46.2772,46.4202,46.2772,46.3755,35000.0
2014-02-26 10:25:00,51.88,51.98,51.87,51.98,25600.0,46.3845,46.4739,46.3755,46.4739,25600.0
2014-02-26 10:30:00,51.97,52.07,51.92,51.93,39600.0,46.4649,46.5543,46.4202,46.4292,39600.0
2014-02-26 10:35:00,51.93,52.11,51.93,52.11,58600.0,46.4292,46.5901,46.4292,46.5901,58600.0
2014-02-26 10:40:00,52.11,52.24,52.11,52.22,32800.0,46.5901,46.7063,46.5901,46.6885,32800.0
2014-02-26 10:45:00,52.2,52.3,52.19,52.27,42600.0,46.6706,46.76,46.6616,46.7332,42600.0
2014-02-26 10:50:00,52.27,52.27,52.21,52.21,10400.0,46.7332,46.7332,46.6795,46.6795,10400.0
2014-02-26 10:55:00,52.19,52.2,52.01,52.04,11400.0,46.6616,46.6706,46.5007,46.5275,11400.0
2014-02-26 11:00:00,52.02,52.04,51.96,51.99,82800.0,46.5096,46.5275,46.456,46.4828,82800.0
2014-02-26 11:05:00,51.98,52.01,51.95,51.96,7200.0,46.4739,46.5007,46.4471,46.456,7200.0
2014-02-26 11:10:00,51.97,52.02,51.89,52.02,42800.0,46.4649,46.5096,46.3934,46.5096,42800.0
2014-02-26 11:15:00,52.02,52.1,52.01,52.1,12200.0,46.5096,46.5812,46.5007,46.5812,12200.0
2014-02-26 11:20:00,52.1,52.2,52.1,52.19,22200.0,46.5812,46.6706,46.5812,46.6616,22200.0
2014-02-26 11:25:00,52.2,52.24,52.13,52.18,28600.0,46.6706,46.7063,46.608,46.6527,28600.0
2014-02-26 11:30:00,52.18,52.2,52.02,52.05,12200.0,46.6527,46.6706,46.5096,46.5365,12200.0
2014-02-26 11:35:00,52.02,52.06,51.98,51.98,28400.0,46.5096,46.5454,46.4739,46.4739,28400.0
2014-02-26 11:40:00,51.98,51.98,51.88,51.88,92200.0,46.4739,46.4739,46.3845,46.3845,92200.0
2014-02-26 11:45:00,51.88,51.88,51.75,51.76,153800.0,46.3845,46.3845,46.2682,46.2772,153800.0
2014-02-26 11:50:00,51.75,52.13,51.7,51.99,297400.0,46.2682,46.608,46.2235,46.4828,297400.0
2014-02-26 11:55:00,52.0,52.07,52.0,52.04,28000.0,46.4918,46.5543,46.4918,46.5275,28000.0
2014-02-26 12:00:00,52.07,52.11,52.05,52.1,12400.0,46.5543,46.5901,46.5365,46.5812,12400.0
2014-02-26 12:05:00,52.1,52.17,52.1,52.17,34200.0,46.5812,46.6438,46.5812,46.6438,34200.0
2014-02-26 12:10:00,52.16,52.26,52.07,52.16,175000.0,46.6348,46.7242,46.5543,46.6348,175000.0
2014-02-26 12:15:00,52.17,52.18,52.1,52.17,34000.0,46.6438,46.6527,46.5812,46.6438,34000.0
2014-02-26 12:20:00,52.17,52.26,52.14,52.18,57000.0,46.6438,46.7242,46.6169,46.6527,57000.0
2014-02-26 12:25:00,52.18,52.18,52.1,52.13,26000.0,46.6527,46.6527,46.5812,46.608,26000.0
2014-02-26 12:30:00,52.13,52.19,52.12,52.18,17400.0,46.608,46.6616,46.5991,46.6527,17400.0
2014-02-26 12:35:00,52.18,52.21,52.13,52.16,28600.0,46.6527,46.6795,46.608,46.6348,28600.0
2014-02-26 12:40:00,52.16,52.21,51.99,52.11,103200.0,46.6348,46.6795,46.4828,46.5901,103200.0
2014-02-26 12:45:00,52.13,52.13,52.08,52.09,64800.0,46.608,46.608,46.5633,46.5722,64800.0
2014-02-26 12:50:00,52.08,52.08,52.05,52.06,12600.0,46.5633,46.5633,46.5365,46.5454,12600.0
2014-02-26 12:55:00,52.07,52.07,52.04,52.04,14600.0,46.5543,46.5543,46.5275,46.5275,14600.0
2014-02-26 13:00:00,52.04,52.04,51.9,51.9,31200.0,46.5275,46.5275,46.4024,46.4024,31200.0
2014-02-26 13:05:00,51.9,51.98,51.9,51.94,17800.0,46.4024,46.4739,46.4024,46.4381,17800.0
2014-02-26 13:10:00,51.94,51.96,51.9,51.93,26000.0,46.4381,46.456,46.4024,46.4292,26000.0
2014-02-26 13:15:00,51.92,51.92,51.85,51.88,27200.0,46.4202,46.4202,46.3577,46.3845,27200.0
2014-02-26 13:20:00,51.88,51.9,51.88,51.9,11600.0,46.3845,46.4024,46.3845,46.4024,11600.0
2014-02-26 13:25:00,51.9,52.0,51.88,52.0,52800.0,46.4024,46.4918,46.3845,46.4918,52800.0
2014-02-26 13:30:00,51.99,52.0,51.95,51.96,35800.0,46.4828,46.4918,46.4471,46.456,35800.0
2014-02-26 13:35:00,51.96,51.99,51.95,51.99,9400.0,46.456,46.4828,46.4471,46.4828,9400.0
2014-02-26 13:40:00,51.99,52.0,51.98,51.99,47800.0,46.4828,46.4918,46.4739,46.4828,47800.0
2014-02-26 13:45:00,51.99,52.01,51.95,51.97,32000.0,46.4828,46.5007,46.4471,46.4649,32000.0
2014-02-26 13:50:00,51.97,51.99,51.92,51.96,23800.0,46.4649,46.4828,46.4202,46.456,23800.0
2014-02-26 13:55:00,51.96,51.96,51.87,51.9,18400.0,46.456,46.456,46.3755,46.4024,18400.0
2014-02-26 14:00:00,51.88,51.9,51.88,51.88,23400.0,46.3845,46.4024,46.3845,46.3845,23400.0
2014-02-26 14:05:00,51.88,51.9,51.82,51.82,52600.0,46.3845,46.4024,46.3308,46.3308,52600.0
2014-02-26 14:10:00,51.82,51.83,51.79,51.79,18200.0,46.3308,46.3398,46.304,46.304,18200.0
2014-02-26 14:15:00,51.77,51.79,51.72,51.72,23600.0,46.2861,46.304,46.2414,46.2414,23600.0
2014-02-26 14:20:00,51.71,51.75,51.68,51.73,19400.0,46.2325,46.2682,46.2057,46.2504,19400.0
2014-02-26 14:25:00,51.74,51.74,51.65,51.65,34800.0,46.2593,46.2593,46.1788,46.1788,34800.0
2014-02-26 14:30:00,51.63,51.74,51.6,51.69,19600.0,46.161,46.2593,46.1341,46.2146,19600.0
2014-02-26 14:35:00,51.68,51.75,51.68,51.7,12400.0,46.2057,46.2682,46.2057,46.2235,12400.0
2014-02-26 14:40:00,51.71,51.79,51.71,51.77,15600.0,46.2325,46.304,46.2325,46.2861,15600.0
2014-02-26 14:45:00,51.76,51.77,51.73,51.73,20000.0,46.2772,46.2861,46.2504,46.2504,20000.0
2014-02-26 14:50:00,51.74,51.76,51.71,51.72,18400.0,46.2593,46.2772,46.2325,46.2414,18400.0
2014-02-26 14:55:00,51.73,51.75,51.72,51.73,22600.0,46.2504,46.2682,46.2414,46.2504,22600.0
2014-02-26 15:00:00,51.73,51.73,51.66,51.67,42600.0,46.2504,46.2504,46.1878,46.1967,42600.0
2014-02-26 15:05:00,51.67,51.69,51.63,51.63,46600.0,46.1967,46.2146,46.161,46.161,46600.0
2014-02-26 15:10:00,51.63,51.63,51.54,51.63,31000.0,46.161,46.161,46.0805,46.161,31000.0
2014-02-26 15:15:00,51.63,51.69,51.57,51.59,46200.0,46.161,46.2146,46.1073,46.1252,46200.0
2014-02-26 15:20:00,51.59,51.64,51.59,51.63,39000.0,46.1252,46.1699,46.1252,46.161,39000.0
2014-02-26 15:25:00,51.63,51.63,51.57,51.59,48000.0,46.161,46.161,46.1073,46.1252,48000.0
2014-02-26 15:30:00,51.59,51.67,51.59,51.65,66600.0,46.1252,46.1967,46.1252,46.1788,66600.0
2014-02-26 15:35:00,51.65,51.65,51.6,51.64,68200.0,46.1788,46.1788,46.1341,46.1699,68200.0
2014-02-26 15:40:00,51.63,51.69,51.63,51.63,43000.0,46.161,46.2146,46.161,46.161,43000.0
2014-02-26 15:45:00,51.63,51.65,51.57,51.59,61800.0,46.161,46.1788,46.1073,46.1252,61800.0
2014-02-26 15:50:00,51.59,51.66,51.58,51.65,103000.0,46.1252,46.1878,46.1163,46.1788,103000.0
2014-02-26 15:55:00,51.65,51.66,51.61,51.65,158400.0,46.1788,46.1878,46.1431,46.1788,158400.0
2014-02-27 09:30:00,51.67,51.73,51.55,51.63,49400.0,46.1967,46.2504,46.0894,46.161,49400.0
2014-02-27 09:35:00,51.62,51.71,51.45,51.47,27800.0,46.152,46.2325,46.0,46.0179,27800.0
2014-02-27 09:40:00,51.45,51.63,51.45,51.53,20600.0,46.0,46.161,46.0,46.0715,20600.0
2014-02-27 09:45:00,51.51,51.63,51.49,51.52,17600.0,46.0537,46.161,46.0358,46.0626,17600.0
2014-02-27 09:50:00,51.52,51.55,51.48,51.49,34200.0,46.0626,46.0894,46.0268,46.0358,34200.0
2014-02-27 09:55:00,51.49,51.54,51.4,51.52,27800.0,46.0358,46.0805,45.9553,46.0626,27800.0
2014-02-27 10:00:00,51.52,51.6,51.52,51.6,30400.0,46.0626,46.1341,46.0626,46.1341,30400.0
2014-02-27 10:05:00,51.56,51.56,51.38,51.44,97400.0,46.0984,46.0984,45.9374,45.9911,97400.0
2014-02-27 10:10:00,51.44,51.45,51.34,51.37,50400.0,45.9911,46.0,45.9017,45.9285,50400.0
2014-02-27 10:15:00,51.36,51.47,51.35,51.47,18600.0,45.9196,46.0179,45.9106,46.0179,18600.0
2014-02-27 10:20:00,51.48,51.49,51.35,51.41,28200.0,46.0268,46.0358,45.9106,45.9643,28200.0
2014-02-27 10:25:00,51.44,51.44,51.32,51.34,23800.0,45.9911,45.9911,45.8838,45.9017,23800.0
2014-02-27 10:30:00,51.35,51.38,51.29,51.38,22800.0,45.9106,45.9374,45.857,45.9374,22800.0
2014-02-27 10:35:00,51.4,51.54,51.4,51.53,14200.0,45.9553,46.0805,45.9553,46.0715,14200.0
2014-02-27 10:40:00,51.55,51.55,51.38,51.38,18200.0,46.0894,46.0894,45.9374,45.9374,18200.0
2014-02-27 10:45:00,51.38,51.4,51.29,51.3,31800.0,45.9374,45.9553,45.857,45.8659,31800.0
2014-02-27 10:50:00,51.31,51.38,51.31,51.34,18600.0,45.8749,45.9374,45.8749,45.9017,18600.0
2014-02-27 10:55:00,51.34,51.47,51.34,51.47,19200.0,45.9017,46.0179,45.9017,46.0179,19200.0
2014-02-27 11:00:00,51.47,51.55,51.46,51.54,24400.0,46.0179,46.0894,46.009,46.0805,24400.0
2014-02-27 11:05:00,51.56,51.65,51.54,51.64,27400.0,46.0984,46.1788,46.0805,46.1699,27400.0
2014-02-27 11:10:00,51.63,51.74,51.63,51.74,18000.0,46.161,46.2593,46.161,46.2593,18000.0
2014-02-27 11:15:00,51.74,51.81,51.74,51.8,13000.0,46.2593,46.3219,46.2593,46.3129,13000.0
2014-02-27 11:20:00,51.78,51.79,51.69,51.69,14800.0,46.2951,46.304,46.2146,46.2146,14800.0
2014-02-27 11:25:00,51.69,51.71,51.68,51.7,10200.0,46.2146,46.2325,46.2057,46.2235,10200.0
2014-02-27 11:30:00,51.71,51.71,51.6,51.6,18200.0,46.2325,46.2325,46.1341,46.1341,18200.0
2014-02-27 11:35:00,51.6,51.6,51.55,51.57,11800.0,46.1341,46.1341,46.0894,46.1073,11800.0
2014-02-27 11:40:00,51.56,51.57,51.52,51.53,16200.0,46.0984,46.1073,46.0626,46.0715,16200.0
2014-02-27 11:45:00,51.54,51.56,51.48,51.49,14800.0,46.0805,46.0984,46.0268,46.0358,14800.0
2014-02-27 11:50:00,51.49,51.51,51.48,51.49,9600.0,46.0358,46.0537,46.0268,46.0358,9600.0
2014-02-27 11:55:00,51.49,51.52,51.46,51.48,12400.0,46.0358,46.0626,46.009,46.0268,12400.0
2014-02-27 12:00:00,51.48,51.55,51.48,51.54,21000.0,46.0268,46.0894,46.0268,46.0805,21000.0
2014-02-27 12:05:00,51.54,51.56,51.48,51.49,13000.0,46.0805,46.0984,46.0268,46.0358,13000.0
2014-02-27 12:10:00,51.5,51.54,51.48,51.51,17200.0,46.0447,46.0805,46.0268,46.0537,17200.0
2014-02-27 12:15:00,51.54,51.55,51.51,51.52,5400.0,46.0805,46.0894,46.0537,46.0626,5400.0
2014-02-27 12:20:00,51.53,51.56,51.52,51.52,20600.0,46.0715,46.0984,46.0626,46.0626,20600.0
2014-02-27 12:25:00,51.51,51.51,51.45,51.45,19600.0,46.0537,46.0537,46.0,46.0,19600.0
2014-02-27 12:30:00,51.47,51.49,51.43,51.48,12200.0,46.0179,46.0358,45.9821,46.0268,12200.0
2014-02-27 12:35:00,51.47,51.51,51.46,51.51,9400.0,46.0179,46.0537,46.009,46.0537,9400.0
2014-02-27 12:40:00,51.52,51.56,51.51,51.56,17600.0,46.0626,46.0984,46.0537,46.0984,17600.0
2014-02-27 12:45:00,51.56,51.62,51.56,51.61,49000.0,46.0984,46.152,46.0984,46.1431,49000.0
2014-02-27 12:50:00,51.62,51.63,51.55,51.57,92800.0,46.152,46.161,46.0894,46.1073,92800.0
2014-02-27 12:55:00,51.57,51.61,51.53,51.57,35000.0,46.1073,46.1431,46.0715,46.1073,35000.0
2014-02-27 13:00:00,51.57,51.58,51.56,51.57,13000.0,46.1073,46.1163,46.0984,46.1073,13000.0
2014-02-27 13:05:00,51.58,51.58,51.53,51.55,16600.0,46.1163,46.1163,46.0715,46.0894,16600.0
2014-02-27 13:10:00,51.55,51.56,51.51,51.56,11000.0,46.0894,46.0984,46.0537,46.0984,11000.0
2014-02-27 13:15:00,51.56,51.56,51.53,51.55,11800.0,46.0984,46.0984,46.0715,46.0894,11800.0
2014-02-27 13:20:00,51.55,51.59,51.53,51.58,21200.0,46.0894,46.1252,46.0715,46.1163,21200.0
2014-02-27 13:25:00,51.59,51.66,51.54,51.65,36400.0,46.1252,46.1878,46.0805,46.1788,36400.0
2014-02-27 13:30:00,51.66,51.66,51.62,51.63,11800.0,46.1878,46.1878,46.152,46.161,11800.0
2014-02-27 13:35:00,51.65,51.76,51.65,51.74,23000.0,46.1788,46.2772,46.1788,46.2593,23000.0
2014-02-27 13:40:00,51.74,51.74,51.72,51.72,9600.0,46.2593,46.2593,46.2414,46.2414,9600.0
2014-02-27 13:45:00,51.72,51.76,51.72,51.74,7600.0,46.2414,46.2772,46.2414,46.2593,7600.0
2014-02-27 13:50:00,51.75,51.75,51.72,51.73,10800.0,46.2682,46.2682,46.2414,46.2504,10800.0
2014-02-27 13:55:00,51.73,51.73,51.69,51.69,11800.0,46.2504,46.2504,46.2146,46.2146,11800.0
2014-02-27 14:00:00,51.7,51.73,51.7,51.7,10800.0,46.2235,46.2504,46.2235,46.2235,10800.0
2014-02-27 14:05:00,51.7,51.7,51.69,51.7,10400.0,46.2235,46.2235,46.2146,46.2235,10400.0
2014-02-27 14:10:00,51.71,51.71,51.67,51.67,11600.0,46.2325,46.2325,46.1967,46.1967,11600.0
2014-02-27 14:15:00,51.67,51.67,51.63,51.63,7000.0,46.1967,46.1967,46.161,46.161,7000.0
2014-02-27 14:20:00,51.63,51.63,51.53,51.54,28200.0,46.161,46.161,46.0715,46.0805,28200.0
2014-02-27 14:25:00,51.55,51.55,51.51,51.51,12000.0,46.0894,46.0894,46.0537,46.0537,12000.0
2014-02-27 14:30:00,51.51,51.57,51.51,51.57,19400.0,46.0537,46.1073,46.0537,46.1073,19400.0
2014-02-27 14:35:00,51.58,51.58,51.51,51.52,10400.0,46.1163,46.1163,46.0537,46.0626,10400.0
2014-02-27 14:40:00,51.52,51.56,51.48,51.48,9600.0,46.0626,46.0984,46.0268,46.0268,9600.0
2014-02-27 14:45:00,51.48,51.48,51.45,51.45,13000.0,46.0268,46.0268,46.0,46.0,13000.0
2014-02-27 14:50:00,51.44,51.48,51.42,51.48,24800.0,45.9911,46.0268,45.9732,46.0268,24800.0
2014-02-27 14:55:00,51.48,51.51,51.48,51.5,20800.0,46.0268,46.0537,46.0268,46.0447,20800.0
2014-02-27 15:00:00,51.5,51.51,51.43,51.47,20800.0,46.0447,46.0537,45.9821,46.0179,20800.0
2014-02-27 15:05:00,51.47,51.52,51.47,51.52,30800.0,46.0179,46.0626,46.0179,46.0626,30800.0
2014-02-27 15:10:00,51.52,51.52,51.49,51.52,19000.0,46.0626,46.0626,46.0358,46.0626,19000.0
2014-02-27 15:15:00,51.52,51.54,51.48,51.48,18800.0,46.0626,46.0805,46.0268,46.0268,18800.0
2014-02-27 15:20:00,51.48,51.5,51.45,51.47,32200.0,46.0268,46.0447,46.0,46.0179,32200.0
2014-02-27 15:25:00,51.48,51.5,51.47,51.48,19600.0,46.0268,46.0447,46.0179,46.0268,19600.0
2014-02-27 15:30:00,51.48,51.52,51.47,51.49,28800.0,46.0268,46.0626,46.0179,46.0358,28800.0
2014-02-27 15:35:00,51.49,51.51,51.47,51.49,33400.0,46.0358,46.0537,46.0179,46.0358,33400.0
2014-02-27 15:40:00,51.48,51.51,51.48,51.5,32200.0,46.0268,46.0537,46.0268,46.0447,32200.0
2014-02-27 15:45:00,51.49,51.49,51.42,51.42,55800.0,46.0358,46.0358,45.9732,45.9732,55800.0
2014-02-27 15:50:00,51.42,51.46,51.41,51.45,66400.0,45.9732,46.009,45.9643,46.0,66400.0
2014-02-27 15:55:00,51.45,51.62,51.45,51.61,120200.0,46.0,46.152,46.0,46.1431,120200.0
2014-02-28 09:30:00,51.9,51.97,51.72,51.88,120000.0,46.4024,46.4649,46.2414,46.3845,120000.0
2014-02-28 09:35:00,51.85,51.9,51.66,51.73,24400.0,46.3577,46.4024,46.1878,46.2504,24400.0
2014-02-28 09:40:00,51.76,52.02,51.76,51.98,35600.0,46.2772,46.5096,46.2772,46.4739,35600.0
2014-02-28 09:45:00,51.95,51.96,51.86,51.91,19000.0,46.4471,46.456,46.3666,46.4113,19000.0
2014-02-28 09:50:00,51.91,51.97,51.88,51.97,11600.0,46.4113,46.4649,46.3845,46.4649,11600.0
2014-02-28 09:55:00,51.99,52.04,51.94,52.01,16200.0,46.4828,46.5275,46.4381,46.5007,16200.0
2014-02-28 10:00:00,51.99,52.13,51.99,52.08,50000.0,46.4828,46.608,46.4828,46.5633,50000.0
2014-02-28 10:05:00,52.02,52.15,52.02,52.13,24400.0,46.5096,46.6259,46.5096,46.608,24400.0
2014-02-28 10:10:00,52.16,52.2,52.1,52.18,29400.0,46.6348,46.6706,46.5812,46.6527,29400.0
2014-02-28 10:15:00,52.2,52.22,52.1,52.12,23000.0,46.6706,46.6885,46.5812,46.5991,23000.0
2014-02-28 10:20:00,52.12,52.18,52.12,52.17,16600.0,46.5991,46.6527,46.5991,46.6438,16600.0
2014-02-28 10:25:00,52.18,52.2,52.12,52.19,73600.0,46.6527,46.6706,46.5991,46.6616,73600.0
2014-02-28 10:30:00,52.19,52.27,52.19,52.21,21000.0,46.6616,46.7332,46.6616,46.6795,21000.0
2014-02-28 10:35:00,52.21,52.22,52.15,52.15,7400.0,46.6795,46.6885,46.6259,46.6259,7400.0
2014-02-28 10:40:00,52.14,52.18,52.12,52.13,8200.0,46.6169,46.6527,46.5991,46.608,8200.0
2014-02-28 10:45:00,52.13,52.16,52.1,52.13,17600.0,46.608,46.6348,46.5812,46.608,17600.0
2014-02-28 10:50:00,52.11,52.15,52.08,52.09,8200.0,46.5901,46.6259,46.5633,46.5722,8200.0
2014-02-28 10:55:00,52.08,52.12,52.08,52.11,7600.0,46.5633,46.5991,46.5633,46.5901,7600.0
2014-02-28 11:00:00,52.12,52.12,52.02,52.02,14600.0,46.5991,46.5991,46.5096,46.5096,14600.0
2014-02-28 11:05:00,52.03,52.05,52.01,52.03,12800.0,46.5186,46.5365,46.5007,46.5186,12800.0
2014-02-28 11:10:00,52.04,52.04,51.99,52.0,9800.0,46.5275,46.5275,46.4828,46.4918,9800.0
2014-02-28 11:15:00,52.01,52.08,52.01,52.07,9000.0,46.5007,46.5633,46.5007,46.5543,9000.0
2014-02-28 11:20:00,52.06,52.1,52.06,52.07,7600.0,46.5454,46.5812,46.5454,46.5543,7600.0
2014-02-28 11:25:00,52.06,52.11,52.06,52.1,12400.0,46.5454,46.5901,46.5454,46.5812,12400.0
2014-02-28 11:30:00,52.12,52.17,52.1,52.17,22000.0,46.5991,46.6438,46.5812,46.6438,22000.0
2014-02-28 11:35:00,52.18,52.25,52.18,52.23,22200.0,46.6527,46.7153,46.6527,46.6974,22200.0
2014-02-28 11:40:00,52.22,52.25,52.22,52.25,15400.0,46.6885,46.7153,46.6885,46.7153,15400.0
2014-02-28 11:45:00,52.25,52.26,52.23,52.24,31400.0,46.7153,46.7242,46.6974,46.7063,31400.0
2014-02-28 11:50:00,52.23,52.27,52.23,52.26,33800.0,46.6974,46.7332,46.6974,46.7242,33800.0
2014-02-28 11:55:00,52.27,52.3,52.26,52.26,17400.0,46.7332,46.76,46.7242,46.7242,17400.0
2014-02-28 12:00:00,52.26,52.27,52.24,52.27,16800.0,46.7242,46.7332,46.7063,46.7332,16800.0
2014-02-28 12:05:00,52.26,52.27,52.24,52.26,10800.0,46.7242,46.7332,46.7063,46.7242,10800.0
2014-02-28 12:10:00,52.26,52.27,52.24,52.25,14000.0,46.7242,46.7332,46.7063,46.7153,14000.0
2014-02-28 12:15:00,52.25,52.27,52.24,52.26,9800.0,46.7153,46.7332,46.7063,46.7242,9800.0
2014-02-28 12:20:00,52.27,52.27,52.24,52.24,9200.0,46.7332,46.7332,46.7063,46.7063,9200.0
2014-02-28 12:25:00,52.24,52.27,52.24,52.26,6600.0,46.7063,46.7332,46.7063,46.7242,6600.0
2014-02-28 12:30:00,52.26,52.27,52.2,52.21,20600.0,46.7242,46.7332,46.6706,46.6795,20600.0
2014-02-28 12:35:00,52.2,52.21,52.18,52.2,5800.0,46.6706,46.6795,46.6527,46.6706,5800.0
2014-02-28 12:40:00,52.21,52.23,52.21,52.23,3000.0,46.6795,46.6974,46.6795,46.6974,3000.0
2014-02-28 12:45:00,52.22,52.22,52.18,52.2,7200.0,46.6885,46.6885,46.6527,46.6706,7200.0
2014-02-28 12:50:00,52.21,52.24,52.21,52.22,5600.0,46.6795,46.7063,46.6795,46.6885,5600.0
2014-02-28 12:55:00,52.22,52.26,52.21,52.26,5400.0,46.6885,46.7242,46.6795,46.7242,5400.0
2014-02-28 13:00:00,52.26,52.27,52.25,52.27,3200.0,46.7242,46.7332,46.7153,46.7332,3200.0
2014-02-28 13:05:00,52.25,52.25,52.22,52.25,6800.0,46.7153,46.7153,46.6885,46.7153,6800.0
2014-02-28 13:10:00,52.26,52.28,52.19,52.19,20800.0,46.7242,46.7421,46.6616,46.6616,20800.0
2014-02-28 13:15:00,52.2,52.2,52.17,52.19,10600.0,46.6706,46.6706,46.6438,46.6616,10600.0
2014-02-28 13:20:00,52.19,52.21,52.19,52.2,6000.0,46.6616,46.6795,46.6616,46.6706,6000.0
2014-02-28 13:25:00,52.19,52.2,52.19,52.2,6600.0,46.6616,46.6706,46.6616,46.6706,6600.0
2014-02-28 13:30:00,52.2,52.24,52.2,52.24,9600.0,46.6706,46.7063,46.6706,46.7063,9600.0
2014-02-28 13:35:00,52.23,52.26,52.23,52.25,15600.0,46.6974,46.7242,46.6974,46.7153,15600.0
2014-02-28 13:40:00,52.25,52.26,52.24,52.25,12400.0,46.7153,46.7242,46.7063,46.7153,12400.0
2014-02-28 13:45:00,52.24,52.25,52.16,52.17,14400.0,46.7063,46.7153,46.6348,46.6438,14400.0
2014-02-28 13:50:00,52.17,52.17,52.14,52.15,7000.0,46.6438,46.6438,46.6169,46.6259,7000.0
2014-02-28 13:55:00,52.16,52.16,52.13,52.14,25400.0,46.6348,46.6348,46.608,46.6169,25400.0
2014-02-28 14:00:00,52.14,52.15,52.1,52.1,9800.0,46.6169,46.6259,46.5812,46.5812,9800.0
2014-02-28 14:05:00,52.09,52.09,52.06,52.08,10600.0,46.5722,46.5722,46.5454,46.5633,10600.0
2014-02-28 14:10:00,52.07,52.07,52.05,52.07,6200.0,46.5543,46.5543,46.5365,46.5543,6200.0
2014-02-28 14:15:00,52.07,52.07,52.04,52.06,10000.0,46.5543,46.5543,46.5275,46.5454,10000.0
2014-02-28 14:20:00,52.05,52.08,52.04,52.05,26600.0,46.5365,46.5633,46.5275,46.5365,26600.0
2014-02-28 14:25:00,52.05,52.07,52.02,52.07,11400.0,46.5365,46.5543,46.5096,46.5543,11400.0
2014-02-28 14:30:00,52.07,52.08,52.05,52.08,22600.0,46.5543,46.5633,46.5365,46.5633,22600.0
2014-02-28 14:35:00,52.08,52.08,51.99,52.01,34000.0,46.5633,46.5633,46.4828,46.5007,34000.0
2014-02-28 14:40:00,52.0,52.03,51.99,52.01,23000.0,46.4918,46.5186,46.4828,46.5007,23000.0
2014-02-28 14:45:00,52.0,52.0,51.96,51.96,28000.0,46.4918,46.4918,46.456,46.456,28000.0
2014-02-28 14:50:00,51.96,51.96,51.91,51.91,28400.0,46.456,46.456,46.4113,46.4113,28400.0
2014-02-28 14:55:00,51.91,51.91,51.76,51.9,98200.0,46.4113,46.4113,46.2772,46.4024,98200.0
2014-02-28 15:00:00,51.89,51.9,51.83,51.88,112000.0,46.3934,46.4024,46.3398,46.3845,112000.0
2014-02-28 15:05:00,51.9,51.9,51.69,51.69,56800.0,46.4024,46.4024,46.2146,46.2146,56800.0
2014-02-28 15:10:00,51.69,51.74,51.6,51.73,44200.0,46.2146,46.2593,46.1341,46.2504,44200.0
2014-02-28 15:15:00,51.73,51.81,51.71,51.8,31600.0,46.2504,46.3219,46.2325,46.3129,31600.0
2014-02-28 15:20:00,51.79,51.86,51.77,51.85,27800.0,46.304,46.3666,46.2861,46.3577,27800.0
2014-02-28 15:25:00,51.83,51.9,51.82,51.88,22600.0,46.3398,46.4024,46.3308,46.3845,22600.0
2014-02-28 15:30:00,51.89,51.99,51.89,51.94,28800.0,46.3934,46.4828,46.3934,46.4381,28800.0
2014-02-28 15:35:00,51.94,51.94,51.88,51.88,36000.0,46.4381,46.4381,46.3845,46.3845,36000.0
2014-02-28 15:40:00,51.89,51.99,51.89,51.97,30200.0,46.3934,46.4828,46.3934,46.4649,30200.0
2014-02-28 15:45:00,51.97,51.97,51.88,51.88,36000.0,46.4649,46.4649,46.3845,46.3845,36000.0
2014-02-28 15:50:00,51.88,51.96,51.88,51.94,45600.0,46.3845,46.456,46.3845,46.4381,45600.0
2014-02-28 15:55:00,51.94,52.07,51.94,52.04,86000.0,46.4381,46.5543,46.4381,46.5275,86000.0
2014-03-03 09:30:00,51.54,51.55,51.09,51.43,93800.0,46.0805,46.0894,45.6782,45.9821,93800.0
2014-03-03 09:35:00,51.45,51.65,51.39,51.65,25800.0,46.0,46.1788,45.9464,46.1788,25800.0
2014-03-03 09:40:00,51.65,51.76,51.6,51.71,28400.0,46.1788,46.2772,46.1341,46.2325,28400.0
2014-03-03 09:45:00,51.68,51.73,51.53,51.63,24600.0,46.2057,46.2504,46.0715,46.161,24600.0
2014-03-03 09:50:00,51.59,51.69,51.56,51.6,42000.0,46.1252,46.2146,46.0984,46.1341,42000.0
2014-03-03 09:55:00,51.6,51.74,51.45,51.63,25200.0,46.1341,46.2593,46.0,46.161,25200.0
2014-03-03 10:00:00,51.63,51.72,51.5,51.51,24600.0,46.161,46.2414,46.0447,46.0537,24600.0
2014-03-03 10:05:00,51.5,51.54,51.44,51.45,31400.0,46.0447,46.0805,45.9911,46.0,31400.0
2014-03-03 10:10:00,51.42,51.48,51.37,51.39,25800.0,45.9732,46.0268,45.9285,45.9464,25800.0
2014-03-03 10:15:00,51.38,51.41,51.27,51.34,35400.0,45.9374,45.9643,45.8391,45.9017,35400.0
2014-03-03 10:20:00,51.37,51.38,51.29,51.32,15600.0,45.9285,45.9374,45.857,45.8838,15600.0
2014-03-03 10:25:00,51.31,51.44,51.3,51.38,20800.0,45.8749,45.9911,45.8659,45.9374,20800.0
2014-03-03 10:30:00,51.4,51.45,51.31,51.37,28000.0,45.9553,46.0,45.8749,45.9285,28000.0
2014-03-03 10:35:00,51.35,51.35,51.26,51.27,28000.0,45.9106,45.9106,45.8301,45.8391,28000.0
2014-03-03 10:40:00,51.27,51.31,51.26,51.3,20600.0,45.8391,45.8749,45.8301,45.8659,20600.0
2014-03-03 10:45:00,51.29,51.29,51.22,51.24,26000.0,45.857,45.857,45.7944,45.8123,26000.0
2014-03-03 10:50:00,51.23,51.33,51.23,51.27,32600.0,45.8033,45.8927,45.8033,45.8391,32600.0
2014-03-03 10:55:00,51.25,51.38,51.24,51.37,17400.0,45.8212,45.9374,45.8123,45.9285,17400.0
2014-03-03 11:00:00,51.39,51.41,51.35,51.36,20400.0,45.9464,45.9643,45.9106,45.9196,20400.0
2014-03-03 11:05:00,51.37,51.38,51.17,51.24,19200.0,45.9285,45.9374,45.7497,45.8123,19200.0
2014-03-03 11:10:00,51.22,51.24,51.15,51.2,19600.0,45.7944,45.8123,45.7318,45.7765,19600.0
2014-03-03 11:15:00,51.2,51.2,51.12,51.13,17000.0,45.7765,45.7765,45.705,45.7139,17000.0
2014-03-03 11:20:00,51.15,51.29,51.15,51.29,11800.0,45.7318,45.857,45.7318,45.857,11800.0
2014-03-03 11:25:00,51.27,51.34,51.27,51.27,18400.0,45.8391,45.9017,45.8391,45.8391,18400.0
2014-03-03 11:30:00,51.27,51.29,51.21,51.22,26800.0,45.8391,45.857,45.7854,45.7944,26800.0
2014-03-03 11:35:00,51.23,51.24,51.13,51.14,16400.0,45.8033,45.8123,45.7139,45.7229,16400.0
2014-03-03 11:40:00,51.14,51.21,51.13,51.17,19400.0,45.7229,45.7854,45.7139,45.7497,19400.0
2014-03-03 11:45:00,51.18,51.18,51.07,51.1,27400.0,45.7586,45.7586,45.6603,45.6871,27400.0
2014-03-03 11:50:00,51.09,51.15,51.09,51.15,10800.0,45.6782,45.7318,45.6782,45.7318,10800.0
2014-03-03 11:55:00,51.15,51.15,51.06,51.06,14400.0,45.7318,45.7318,45.6513,45.6513,14400.0
2014-03-03 12:00:00,51.06,51.07,51.0,51.03,13200.0,45.6513,45.6603,45.5977,45.6245,13200.0
2014-03-03 12:05:00,51.05,51.1,51.0,51.0,20800.0,45.6424,45.6871,45.5977,45.5977,20800.0
2014-03-03 12:10:00,51.02,51.16,50.98,51.15,37400.0,45.6156,45.7407,45.5798,45.7318,37400.0
2014-03-03 12:15:00,51.13,51.13,51.05,51.05,26600.0,45.7139,45.7139,45.6424,45.6424,26600.0
2014-03-03 12:20:00,51.04,51.13,51.02,51.13,34400.0,45.6335,45.7139,45.6156,45.7139,34400.0
2014-03-03 12:25:00,51.14,51.15,51.1,51.11,16400.0,45.7229,45.7318,45.6871,45.696,16400.0
2014-03-03 12:30:00,51.12,51.13,51.12,51.13,9200.0,45.705,45.7139,45.705,45.7139,9200.0
2014-03-03 12:35:00,51.16,51.22,51.15,51.19,29200.0,45.7407,45.7944,45.7318,45.7676,29200.0
2014-03-03 12:40:00,51.16,51.19,51.12,51.19,12400.0,45.7407,45.7676,45.705,45.7676,12400.0
2014-03-03 12:45:00,51.19,51.2,51.14,51.16,16600.0,45.7676,45.7765,45.7229,45.7407,16600.0
2014-03-03 12:50:00,51.17,51.22,51.15,51.22,11200.0,45.7497,45.7944,45.7318,45.7944,11200.0
2014-03-03 12:55:00,51.19,51.24,51.16,51.23,9000.0,45.7676,45.8123,45.7407,45.8033,9000.0
2014-03-03 13:00:00,51.24,51.3,51.22,51.23,34400.0,45.8123,45.8659,45.7944,45.8033,34400.0
2014-03-03 13:05:00,51.24,51.26,51.22,51.22,11000.0,45.8123,45.8301,45.7944,45.7944,11000.0
2014-03-03 13:10:00,51.24,51.24,51.18,51.22,17400.0,45.8123,45.8123,45.7586,45.7944,17400.0
2014-03-03 13:15:00,51.24,51.27,51.23,51.24,8200.0,45.8123,45.8391,45.8033,45.8123,8200.0
2014-03-03 13:20:00,51.24,51.29,51.24,51.26,8600.0,45.8123,45.857,45.8123,45.8301,8600.0
2014-03-03 13:25:00,51.29,51.33,51.25,51.29,17400.0,45.857,45.8927,45.8212,45.857,17400.0
2014-03-03 13:30:00,51.3,51.3,51.27,51.3,26000.0,45.8659,45.8659,45.8391,45.8659,26000.0
2014-03-03 13:35:00,51.3,51.32,51.29,51.31,9400.0,45.8659,45.8838,45.857,45.8749,9400.0
2014-03-03 13:40:00,51.3,51.33,51.3,51.32,20000.0,45.8659,45.8927,45.8659,45.8838,20000.0
2014-03-03 13:45:00,51.31,51.32,51.26,51.27,11400.0,45.8749,45.8838,45.8301,45.8391,11400.0
2014-03-03 13:50:00,51.27,51.27,51.23,51.24,10800.0,45.8391,45.8391,45.8033,45.8123,10800.0
2014-03-03 13:55:00,51.24,51.38,51.24,51.33,12400.0,45.8123,45.9374,45.8123,45.8927,12400.0
2014-03-03 14:00:00,51.34,51.35,51.33,51.35,9400.0,45.9017,45.9106,45.8927,45.9106,9400.0
2014-03-03 14:05:00,51.34,51.34,51.31,51.31,17600.0,45.9017,45.9017,45.8749,45.8749,17600.0
2014-03-03 14:10:00,51.31,51.39,51.3,51.39,10600.0,45.8749,45.9464,45.8659,45.9464,10600.0
2014-03-03 14:15:00,51.41,51.41,51.38,51.38,15400.0,45.9643,45.9643,45.9374,45.9374,15400.0
2014-03-03 14:20:00,51.38,51.41,51.35,51.38,13600.0,45.9374,45.9643,45.9106,45.9374,13600.0
2014-03-03 14:25:00,51.4,51.41,51.34,51.34,14000.0,45.9553,45.9643,45.9017,45.9017,14000.0
2014-03-03 14:30:00,51.33,51.39,51.29,51.39,14800.0,45.8927,45.9464,45.857,45.9464,14800.0
2014-03-03 14:35:00,51.39,51.41,51.38,51.39,8800.0,45.9464,45.9643,45.9374,45.9464,8800.0
2014-03-03 14:40:00,51.4,51.48,51.4,51.47,16800.0,45.9553,46.0268,45.9553,46.0179,16800.0
2014-03-03 14:45:00,51.47,51.54,51.46,51.54,24600.0,46.0179,46.0805,46.009,46.0805,24600.0
2014-03-03 14:50:00,51.52,51.6,51.52,51.57,19200.0,46.0626,46.1341,46.0626,46.1073,19200.0
2014-03-03 14:55:00,51.56,51.57,51.49,51.5,27800.0,46.0984,46.1073,46.0358,46.0447,27800.0
2014-03-03 15:00:00,51.49,51.49,51.42,51.42,19400.0,46.0358,46.0358,45.9732,45.9732,19400.0
2014-03-03 15:05:00,51.41,51.43,51.36,51.37,22600.0,45.9643,45.9821,45.9196,45.9285,22600.0
2014-03-03 15:10:00,51.36,51.37,51.27,51.29,29200.0,45.9196,45.9285,45.8391,45.857,29200.0
2014-03-03 15:15:00,51.29,51.39,51.27,51.38,18800.0,45.857,45.9464,45.8391,45.9374,18800.0
2014-03-03 15:20:00,51.38,51.38,51.31,51.35,22600.0,45.9374,45.9374,45.8749,45.9106,22600.0
2014-03-03 15:25:00,51.36,51.38,51.26,51.31,25800.0,45.9196,45.9374,45.8301,45.8749,25800.0
2014-03-03 15:30:00,51.33,51.37,51.3,51.34,30800.0,45.8927,45.9285,45.8659,45.9017,30800.0
2014-03-03 15:35:00,51.35,51.42,51.35,51.41,30600.0,45.9106,45.9732,45.9106,45.9643,30600.0
2014-03-03 15:40:00,51.41,51.41,51.35,51.39,39000.0,45.9643,45.9643,45.9106,45.9464,39000.0
2014-03-03 15:45:00,51.4,51.43,51.33,51.33,53200.0,45.9553,45.9821,45.8927,45.8927,53200.0
2014-03-03 15:50:00,51.35,51.39,51.31,51.33,68600.0,45.9106,45.9464,45.8749,45.8927,68600.0
2014-03-03 15:55:00,51.33,51.45,51.32,51.45,104200.0,45.8927,46.0,45.8838,46.0,104200.0
2014-03-04 09:30:00,51.9,52.24,51.85,52.16,69800.0,46.4024,46.7063,46.3577,46.6348,69800.0
2014-03-04 09:35:00,52.15,52.23,52.12,52.16,19000.0,46.6259,46.6974,46.5991,46.6348,19000.0
2014-03-04 09:40:00,52.1,52.17,51.94,51.96,17200.0,46.5812,46.6438,46.4381,46.456,17200.0
2014-03-04 09:45:00,51.99,52.13,51.99,52.1,13000.0,46.4828,46.608,46.4828,46.5812,13000.0
2014-03-04 09:50:00,52.11,52.16,52.02,52.06,23200.0,46.5901,46.6348,46.5096,46.5454,23200.0
2014-03-04 09:55:00,52.06,52.1,52.02,52.02,24800.0,46.5454,46.5812,46.5096,46.5096,24800.0
2014-03-04 10:00:00,52.05,52.16,52.03,52.09,26200.0,46.5365,46.6348,46.5186,46.5722,26200.0
2014-03-04 10:05:00,52.06,52.13,52.06,52.13,6800.0,46.5454,46.608,46.5454,46.608,6800.0
2014-03-04 10:10:00,52.09,52.25,52.05,52.24,29000.0,46.5722,46.7153,46.5365,46.7063,29000.0
2014-03-04 10:15:00,52.25,52.25,52.21,52.25,53400.0,46.7153,46.7153,46.6795,46.7153,53400.0
2014-03-04 10:20:00,52.25,52.25,52.16,52.17,38400.0,46.7153,46.7153,46.6348,46.6438,38400.0
2014-03-04 10:25:00,52.17,52.27,52.17,52.27,41600.0,46.6438,46.7332,46.6438,46.7332,41600.0
2014-03-04 10:30:00,52.27,52.38,52.27,52.37,57400.0,46.7332,46.8315,46.7332,46.8226,57400.0
2014-03-04 10:35:00,52.38,52.43,52.37,52.38,40200.0,46.8315,46.8762,46.8226,46.8315,40200.0
2014-03-04 10:40:00,52.38,52.42,52.37,52.38,24000.0,46.8315,46.8673,46.8226,46.8315,24000.0
2014-03-04 10:45:00,52.38,52.38,52.34,52.35,23200.0,46.8315,46.8315,46.7957,46.8047,23200.0
2014-03-04 10:50:00,52.35,52.42,52.34,52.39,20000.0,46.8047,46.8673,46.7957,46.8404,20000.0
2014-03-04 10:55:00,52.41,52.42,52.37,52.38,7000.0,46.8583,46.8673,46.8226,46.8315,7000.0
2014-03-04 11:00:00,52.38,52.38,52.34,52.35,11800.0,46.8315,46.8315,46.7957,46.8047,11800.0
2014-03-04 11:05:00,52.38,52.38,52.35,52.38,20800.0,46.8315,46.8315,46.8047,46.8315,20800.0
2014-03-04 11:10:00,52.4,52.42,52.39,52.4,13200.0,46.8494,46.8673,46.8404,46.8494,13200.0
2014-03-04 11:15:00,52.4,52.47,52.4,52.46,5400.0,46.8494,46.912,46.8494,46.903,5400.0
2014-03-04 11:20:00,52.46,52.49,52.44,52.45,6200.0,46.903,46.9299,46.8852,46.8941,6200.0
2014-03-04 11:25:00,52.45,52.47,52.4,52.41,8400.0,46.8941,46.912,46.8494,46.8583,8400.0
2014-03-04 11:30:00,52.39,52.41,52.35,52.37,8600.0,46.8404,46.8583,46.8047,46.8226,8600.0
2014-03-04 11:35:00,52.38,52.41,52.34,52.38,10400.0,46.8315,46.8583,46.7957,46.8315,10400.0
2014-03-04 11:40:00,52.38,52.42,52.38,52.42,2600.0,46.8315,46.8673,46.8315,46.8673,2600.0
2014-03-04 11:45:00,52.41,52.46,52.41,52.45,8200.0,46.8583,46.903,46.8583,46.8941,8200.0
2014-03-04 11:50:00,52.48,52.48,52.45,52.47,5000.0,46.9209,46.9209,46.8941,46.912,5000.0
2014-03-04 11:55:00,52.48,52.49,52.45,52.49,21000.0,46.9209,46.9299,46.8941,46.9299,21000.0
2014-03-04 12:00:00,52.49,52.55,52.49,52.54,45200.0,46.9299,46.9835,46.9299,46.9746,45200.0
2014-03-04 12:05:00,52.56,52.59,52.56,52.59,26200.0,46.9924,47.0193,46.9924,47.0193,26200.0
2014-03-04 12:10:00,52.59,52.62,52.59,52.62,22800.0,47.0193,47.0461,47.0193,47.0461,22800.0
2014-03-04 12:15:00,52.62,52.67,52.6,52.67,22000.0,47.0461,47.0908,47.0282,47.0908,22000.0
2014-03-04 12:20:00,52.67,52.7,52.59,52.62,35200.0,47.0908,47.1176,47.0193,47.0461,35200.0
2014-03-04 12:25:00,52.62,52.64,52.59,52.59,20200.0,47.0461,47.064,47.0193,47.0193,20200.0
2014-03-04 12:30:00,52.6,52.6,52.54,52.56,11400.0,47.0282,47.0282,46.9746,46.9924,11400.0
2014-03-04 12:35:00,52.55,52.57,52.52,52.52,18800.0,46.9835,47.0014,46.9567,46.9567,18800.0
2014-03-04 12:40:00,52.51,52.52,52.48,52.48,50000.0,46.9477,46.9567,46.9209,46.9209,50000.0
2014-03-04 12:45:00,52.49,52.49,52.44,52.45,27200.0,46.9299,46.9299,46.8852,46.8941,27200.0
2014-03-04 12:50:00,52.45,52.46,52.4,52.41,33800.0,46.8941,46.903,46.8494,46.8583,33800.0
2014-03-04 12:55:00,52.41,52.42,52.37,52.38,22400.0,46.8583,46.8673,46.8226,46.8315,22400.0
2014-03-04 13:00:00,52.37,52.45,52.34,52.44,37200.0,46.8226,46.8941,46.7957,46.8852,37200.0
2014-03-04 13:05:00,52.44,52.49,52.44,52.47,12400.0,46.8852,46.9299,46.8852,46.912,12400.0
2014-03-04 13:10:00,52.48,52.5,52.46,52.49,21000.0,46.9209,46.9388,46.903,46.9299,21000.0
2014-03-04 13:15:00,52.5,52.52,52.49,52.51,14000.0,46.9388,46.9567,46.9299,46.9477,14000.0
2014-03-04 13:20:00,52.51,52.54,52.48,52.48,13800.0,46.9477,46.9746,46.9209,46.9209,13800.0
2014-03-04 13:25:00,52.49,52.58,52.49,52.58,22800.0,46.9299,47.0103,46.9299,47.0103,22800.0
2014-03-04 13:30:00,52.59,52.68,52.58,52.67,85200.0,47.0193,47.0997,47.0103,47.0908,85200.0
2014-03-04 13:35:00,52.67,52.72,52.67,52.72,34200.0,47.0908,47.1355,47.0908,47.1355,34200.0
2014-03-04 13:40:00,52.71,52.73,52.69,52.69,19000.0,47.1266,47.1444,47.1087,47.1087,19000.0
2014-03-04 13:45:00,52.67,52.7,52.44,52.44,78800.0,47.0908,47.1176,46.8852,46.8852,78800.0
2014-03-04 13:50:00,52.45,52.52,52.45,52.51,35800.0,46.8941,46.9567,46.8941,46.9477,35800.0
2014-03-04 13:55:00,52.52,52.58,52.52,52.57,19200.0,46.9567,47.0103,46.9567,47.0014,19200.0
2014-03-04 14:00:00,52.55,52.55,52.48,52.54,12000.0,46.9835,46.9835,46.9209,46.9746,12000.0
2014-03-04 14:05:00,52.54,52.54,52.44,52.51,14400.0,46.9746,46.9746,46.8852,46.9477,14400.0
2014-03-04 14:10:00,52.51,52.56,52.49,52.56,18400.0,46.9477,46.9924,46.9299,46.9924,18400.0
2014-03-04 14:15:00,52.56,52.6,52.54,52.58,19600.0,46.9924,47.0282,46.9746,47.0103,19600.0
2014-03-04 14:20:00,52.59,52.62,52.55,52.56,25600.0,47.0193,47.0461,46.9835,46.9924,25600.0
2014-03-04 14:25:00,52.56,52.57,52.54,52.57,5200.0,46.9924,47.0014,46.9746,47.0014,5200.0
2014-03-04 14:30:00,52.58,52.61,52.58,52.6,10000.0,47.0103,47.0371,47.0103,47.0282,10000.0
2014-03-04 14:35:00,52.6,52.6,52.51,52.55,18400.0,47.0282,47.0282,46.9477,46.9835,18400.0
2014-03-04 14:40:00,52.54,52.59,52.54,52.59,9600.0,46.9746,47.0193,46.9746,47.0193,9600.0
2014-03-04 14:45:00,52.6,52.64,52.6,52.62,18000.0,47.0282,47.064,47.0282,47.0461,18000.0
2014-03-04 14:50:00,52.63,52.69,52.6,52.6,30600.0,47.055,47.1087,47.0282,47.0282,30600.0
2014-03-04 14:55:00,52.6,52.72,52.59,52.7,31000.0,47.0282,47.1355,47.0193,47.1176,31000.0
2014-03-04 15:00:00,52.69,52.72,52.65,52.68,33000.0,47.1087,47.1355,47.0729,47.0997,33000.0
2014-03-04 15:05:00,52.67,52.7,52.65,52.68,32200.0,47.0908,47.1176,47.0729,47.0997,32200.0
2014-03-04 15:10:00,52.66,52.7,52.65,52.65,15000.0,47.0818,47.1176,47.0729,47.0729,15000.0
2014-03-04 15:15:00,52.66,52.7,52.65,52.7,15000.0,47.0818,47.1176,47.0729,47.1176,15000.0
2014-03-04 15:20:00,52.67,52.69,52.63,52.63,33800.0,47.0908,47.1087,47.055,47.055,33800.0
2014-03-04 15:25:00,52.63,52.67,52.62,52.65,23400.0,47.055,47.0908,47.0461,47.0729,23400.0
2014-03-04 15:30:00,52.65,52.66,52.61,52.62,21400.0,47.0729,47.0818,47.0371,47.0461,21400.0
2014-03-04 15:35:00,52.63,52.65,52.58,52.59,24400.0,47.055,47.0729,47.0103,47.0193,24400.0
2014-03-04 15:40:00,52.6,52.69,52.6,52.69,21400.0,47.0282,47.1087,47.0282,47.1087,21400.0
2014-03-04 15:45:00,52.68,52.69,52.58,52.62,28000.0,47.0997,47.1087,47.0103,47.0461,28000.0
2014-03-04 15:50:00,52.63,52.69,52.6,52.65,65600.0,47.055,47.1087,47.0282,47.0729,65600.0
2014-03-04 15:55:00,52.65,52.67,52.62,52.65,123800.0,47.0729,47.0908,47.0461,47.0729,123800.0
2014-03-05 09:30:00,52.45,52.57,52.25,52.47,148600.0,46.8941,47.0014,46.7153,46.912,148600.0
2014-03-05 09:35:00,52.47,52.57,52.37,52.48,113000.0,46.912,47.0014,46.8226,46.9209,113000.0
2014-03-05 09:40:00,52.42,52.52,52.42,52.5,89600.0,46.8673,46.9567,46.8673,46.9388,89600.0
2014-03-05 09:45:00,52.54,52.55,52.46,52.49,37200.0,46.9746,46.9835,46.903,46.9299,37200.0
2014-03-05 09:50:00,52.49,52.54,52.48,52.49,26800.0,46.9299,46.9746,46.9209,46.9299,26800.0
2014-03-05 09:55:00,52.48,52.58,52.46,52.46,118600.0,46.9209,47.0103,46.903,46.903,118600.0
2014-03-05 10:00:00,52.48,52.52,52.44,52.48,59200.0,46.9209,46.9567,46.8852,46.9209,59200.0
2014-03-05 10:05:00,52.49,52.53,52.48,52.52,29000.0,46.9299,46.9656,46.9209,46.9567,29000.0
2014-03-05 10:10:00,52.5,52.52,52.46,52.46,33600.0,46.9388,46.9567,46.903,46.903,33600.0
2014-03-05 10:15:00,52.46,52.51,52.44,52.45,54400.0,46.903,46.9477,46.8852,46.8941,54400.0
2014-03-05 10:20:00,52.45,52.53,52.44,52.52,131400.0,46.8941,46.9656,46.8852,46.9567,131400.0
2014-03-05 10:25:00,52.52,52.52,52.47,52.47,87600.0,46.9567,46.9567,46.912,46.912,87600.0
2014-03-05 10:30:00,52.47,52.5,52.45,52.47,110200.0,46.912,46.9388,46.8941,46.912,110200.0
2014-03-05 10:35:00,52.47,52.54,52.46,52.53,71400.0,46.912,46.9746,46.903,46.9656,71400.0
2014-03-05 10:40:00,52.54,52.54,52.49,52.49,206600.0,46.9746,46.9746,46.9299,46.9299,206600.0
2014-03-05 10:45:00,52.49,52.49,52.4,52.42,83600.0,46.9299,46.9299,46.8494,46.8673,83600.0
2014-03-05 10:50:00,52.43,52.49,52.43,52.46,120000.0,46.8762,46.9299,46.8762,46.903,120000.0
2014-03-05 10:55:00,52.47,52.52,52.45,52.51,11400.0,46.912,46.9567,46.8941,46.9477,11400.0
2014-03-05 11:00:00,52.52,52.58,52.52,52.54,18800.0,46.9567,47.0103,46.9567,46.9746,18800.0
2014-03-05 11:05:00,52.52,52.6,52.52,52.6,11400.0,46.9567,47.0282,46.9567,47.0282,11400.0
2014-03-05 11:10:00,52.6,52.65,52.58,52.64,13400.0,47.0282,47.0729,47.0103,47.064,13400.0
2014-03-05 11:15:00,52.65,52.67,52.59,52.6,10400.0,47.0729,47.0908,47.0193,47.0282,10400.0
2014-03-05 11:20:00,52.6,52.69,52.59,52.63,271800.0,47.0282,47.1087,47.0193,47.055,271800.0
2014-03-05 11:25:00,52.62,52.66,52.51,52.51,28000.0,47.0461,47.0818,46.9477,46.9477,28000.0
2014-03-05 11:30:00,52.51,52.56,52.49,52.56,23200.0,46.9477,46.9924,46.9299,46.9924,23200.0
2014-03-05 11:35:00,52.56,52.57,52.49,52.55,16400.0,46.9924,47.0014,46.9299,46.9835,16400.0
2014-03-05 11:40:00,52.55,52.55,52.49,52.54,13000.0,46.9835,46.9835,46.9299,46.9746,13000.0
2014-03-05 11:45:00,52.55,52.57,52.53,52.56,5800.0,46.9835,47.0014,46.9656,46.9924,5800.0
2014-03-05 11:50:00,52.57,52.63,52.57,52.59,12800.0,47.0014,47.055,47.0014,47.0193,12800.0
2014-03-05 11:55:00,52.56,52.59,52.55,52.56,14800.0,46.9924,47.0193,46.9835,46.9924,14800.0
2014-03-05 12:00:00,52.55,52.56,52.54,52.56,12200.0,46.9835,46.9924,46.9746,46.9924,12200.0
2014-03-05 12:05:00,52.56,52.59,52.54,52.56,27400.0,46.9924,47.0193,46.9746,46.9924,27400.0
2014-03-05 12:10:00,52.56,52.56,52.55,52.56,5800.0,46.9924,46.9924,46.9835,46.9924,5800.0
2014-03-05 12:15:00,52.57,52.6,52.54,52.58,9800.0,47.0014,47.0282,46.9746,47.0103,9800.0
2014-03-05 12:20:00,52.59,52.6,52.59,52.6,2800.0,47.0193,47.0282,47.0193,47.0282,2800.0
2014-03-05 12:25:00,52.59,52.63,52.57,52.6,8200.0,47.0193,47.055,47.0014,47.0282,8200.0
2014-03-05 12:30:00,52.6,52.63,52.6,52.61,6200.0,47.0282,47.055,47.0282,47.0371,6200.0
2014-03-05 12:35:00,52.62,52.67,52.62,52.66,10200.0,47.0461,47.0908,47.0461,47.0818,10200.0
2014-03-05 12:40:00,52.67,52.68,52.66,52.67,1800.0,47.0908,47.0997,47.0818,47.0908,1800.0
2014-03-05 12:45:00,52.68,52.71,52.68,52.7,7600.0,47.0997,47.1266,47.0997,47.1176,7600.0
2014-03-05 12:50:00,52.72,52.74,52.66,52.7,10600.0,47.1355,47.1534,47.0818,47.1176,10600.0
2014-03-05 12:55:00,52.7,52.72,52.69,52.7,9200.0,47.1176,47.1355,47.1087,47.1176,9200.0
2014-03-05 13:00:00,52.71,52.74,52.7,52.73,21000.0,47.1266,47.1534,47.1176,47.1444,21000.0
2014-03-05 13:05:00,52.72,52.75,52.69,52.74,14800.0,47.1355,47.1623,47.1087,47.1534,14800.0
2014-03-05 13:10:00,52.71,52.74,52.68,52.74,7200.0,47.1266,47.1534,47.0997,47.1534,7200.0
2014-03-05 13:15:00,52.74,52.82,52.73,52.77,18000.0,47.1534,47.2249,47.1444,47.1802,18000.0
2014-03-05 13:20:00,52.77,52.77,52.7,52.7,5800.0,47.1802,47.1802,47.1176,47.1176,5800.0
2014-03-05 13:25:00,52.7,52.72,52.67,52.7,48200.0,47.1176,47.1355,47.0908,47.1176,48200.0
2014-03-05 13:30:00,52.71,52.76,52.7,52.73,73000.0,47.1266,47.1713,47.1176,47.1444,73000.0
2014-03-05 13:35:00,52.72,52.74,52.65,52.73,28600.0,47.1355,47.1534,47.0729,47.1444,28600.0
2014-03-05 13:40:00,52.73,52.74,52.68,52.71,10800.0,47.1444,47.1534,47.0997,47.1266,10800.0
2014-03-05 13:45:00,52.72,52.74,52.7,52.7,9000.0,47.1355,47.1534,47.1176,47.1176,9000.0
2014-03-05 13:50:00,52.71,52.74,52.69,52.72,30200.0,47.1266,47.1534,47.1087,47.1355,30200.0
2014-03-05 13:55:00,52.73,52.73,52.69,52.71,9200.0,47.1444,47.1444,47.1087,47.1266,9200.0
2014-03-05 14:00:00,52.7,52.74,52.7,52.7,12600.0,47.1176,47.1534,47.1176,47.1176,12600.0
2014-03-05 14:05:00,52.7,52.73,52.7,52.71,14000.0,47.1176,47.1444,47.1176,47.1266,14000.0
2014-03-05 14:10:00,52.71,52.76,52.7,52.76,20000.0,47.1266,47.1713,47.1176,47.1713,20000.0
2014-03-05 14:15:00,52.74,52.76,52.69,52.7,14600.0,47.1534,47.1713,47.1087,47.1176,14600.0
2014-03-05 14:20:00,52.69,52.72,52.66,52.69,7800.0,47.1087,47.1355,47.0818,47.1087,7800.0
2014-03-05 14:25:00,52.69,52.72,52.65,52.67,7800.0,47.1087,47.1355,47.0729,47.0908,7800.0
2014-03-05 14:30:00,52.67,52.68,52.65,52.65,4000.0,47.0908,47.0997,47.0729,47.0729,4000.0
2014-03-05 14:35:00,52.65,52.73,52.63,52.73,29800.0,47.0729,47.1444,47.055,47.1444,29800.0
2014-03-05 14:40:00,52.72,52.77,52.71,52.72,9000.0,47.1355,47.1802,47.1266,47.1355,9000.0
2014-03-05 14:45:00,52.72,52.74,52.7,52.73,8600.0,47.1355,47.1534,47.1176,47.1444,8600.0
2014-03-05 14:50:00,52.73,52.76,52.71,52.71,9800.0,47.1444,47.1713,47.1266,47.1266,9800.0
2014-03-05 14:55:00,52.7,52.74,52.7,52.73,13400.0,47.1176,47.1534,47.1176,47.1444,13400.0
2014-03-05 15:00:00,52.73,52.74,52.69,52.7,12000.0,47.1444,47.1534,47.1087,47.1176,12000.0
2014-03-05 15:05:00,52.72,52.74,52.68,52.69,15600.0,47.1355,47.1534,47.0997,47.1087,15600.0
2014-03-05 15:10:00,52.67,52.72,52.67,52.71,14000.0,47.0908,47.1355,47.0908,47.1266,14000.0
2014-03-05 15:15:00,52.7,52.73,52.68,52.73,26400.0,47.1176,47.1444,47.0997,47.1444,26400.0
2014-03-05 15:20:00,52.72,52.76,52.72,52.74,10400.0,47.1355,47.1713,47.1355,47.1534,10400.0
2014-03-05 15:25:00,52.74,52.79,52.71,52.77,27000.0,47.1534,47.1981,47.1266,47.1802,27000.0
2014-03-05 15:30:00,52.77,52.8,52.74,52.78,34200.0,47.1802,47.207,47.1534,47.1891,34200.0
2014-03-05 15:35:00,52.78,52.78,52.72,52.73,13200.0,47.1891,47.1891,47.1355,47.1444,13200.0
2014-03-05 15:40:00,52.72,52.74,52.69,52.7,15800.0,47.1355,47.1534,47.1087,47.1176,15800.0
2014-03-05 15:45:00,52.71,52.76,52.71,52.76,42400.0,47.1266,47.1713,47.1266,47.1713,42400.0
2014-03-05 15:50:00,52.76,52.79,52.76,52.78,46200.0,47.1713,47.1981,47.1713,47.1891,46200.0
2014-03-05 15:55:00,52.79,52.84,52.79,52.81,104800.0,47.1981,47.2428,47.1981,47.216,104800.0
2014-03-06 09:30:00,52.73,53.0,52.73,52.97,92600.0,47.1444,47.3858,47.1444,47.359,92600.0
2014-03-06 09:35:00,52.99,53.2,52.98,53.18,47800.0,47.3769,47.5646,47.368,47.5468,47800.0
2014-03-06 09:40:00,53.15,53.4,52.85,53.31,266600.0,47.5199,47.7435,47.2517,47.663,266600.0
2014-03-06 09:45:00,53.34,53.46,53.33,53.44,72000.0,47.6898,47.7971,47.6809,47.7792,72000.0
2014-03-06 09:50:00,53.43,53.64,53.41,53.54,142600.0,47.7703,47.958,47.7524,47.8686,142600.0
2014-03-06 09:55:00,53.56,53.77,53.54,53.69,183600.0,47.8865,48.0743,47.8686,48.0027,183600.0
2014-03-06 10:00:00,53.66,53.68,53.52,53.67,120800.0,47.9759,47.9938,47.8508,47.9849,120800.0
2014-03-06 10:05:00,53.66,53.71,53.58,53.66,176600.0,47.9759,48.0206,47.9044,47.9759,176600.0
2014-03-06 10:10:00,53.6,53.75,53.6,53.73,216200.0,47.9223,48.0564,47.9223,48.0385,216200.0
2014-03-06 10:15:00,53.72,53.88,53.7,53.86,144200.0,48.0296,48.1726,48.0117,48.1547,144200.0
2014-03-06 10:20:00,53.85,53.91,53.82,53.88,46800.0,48.1458,48.1994,48.119,48.1726,46800.0
2014-03-06 10:25:00,53.88,53.99,53.85,53.96,67600.0,48.1726,48.271,48.1458,48.2441,67600.0
2014-03-06 10:30:00,53.94,53.97,53.87,53.88,35600.0,48.2263,48.2531,48.1637,48.1726,35600.0
2014-03-06 10:35:00,53.88,53.97,53.88,53.96,66600.0,48.1726,48.2531,48.1726,48.2441,66600.0
2014-03-06 10:40:00,53.95,54.0,53.91,53.96,289400.0,48.2352,48.2799,48.1994,48.2441,289400.0
2014-03-06 10:45:00,53.97,53.99,53.8,53.82,460000.0,48.2531,48.271,48.1011,48.119,460000.0
2014-03-06 10:50:00,53.8,53.8,53.62,53.65,93000.0,48.1011,48.1011,47.9402,47.967,93000.0
2014-03-06 10:55:00,53.66,53.8,53.65,53.77,71800.0,47.9759,48.1011,47.967,48.0743,71800.0
2014-03-06 11:00:00,53.78,53.79,53.73,53.79,33800.0,48.0832,48.0922,48.0385,48.0922,33800.0
2014-03-06 11:05:00,53.77,53.83,53.71,53.71,293400.0,48.0743,48.1279,48.0206,48.0206,293400.0
2014-03-06 11:10:00,53.71,53.77,53.69,53.77,107200.0,48.0206,48.0743,48.0027,48.0743,107200.0
2014-03-06 11:15:00,53.75,53.77,53.74,53.74,438800.0,48.0564,48.0743,48.0474,48.0474,438800.0
2014-03-06 11:20:00,53.74,53.85,53.74,53.83,16600.0,48.0474,48.1458,48.0474,48.1279,16600.0
2014-03-06 11:25:00,53.82,53.82,53.74,53.77,15400.0,48.119,48.119,48.0474,48.0743,15400.0
2014-03-06 11:30:00,53.77,53.83,53.76,53.83,19200.0,48.0743,48.1279,48.0653,48.1279,19200.0
2014-03-06 11:35:00,53.82,53.82,53.76,53.78,19200.0,48.119,48.119,48.0653,48.0832,19200.0
2014-03-06 11:40:00,53.8,53.82,53.74,53.76,23400.0,48.1011,48.119,48.0474,48.0653,23400.0
2014-03-06 11:45:00,53.78,53.83,53.74,53.83,16000.0,48.0832,48.1279,48.0474,48.1279,16000.0
2014-03-06 11:50:00,53.82,53.86,53.81,53.84,15800.0,48.119,48.1547,48.11,48.1369,15800.0
2014-03-06 11:55:00,53.84,53.87,53.8,53.81,17800.0,48.1369,48.1637,48.1011,48.11,17800.0
2014-03-06 12:00:00,53.81,53.81,53.75,53.77,16600.0,48.11,48.11,48.0564,48.0743,16600.0
2014-03-06 12:05:00,53.78,53.83,53.77,53.83,13600.0,48.0832,48.1279,48.0743,48.1279,13600.0
2014-03-06 12:10:00,53.82,53.82,53.79,53.8,7800.0,48.119,48.119,48.0922,48.1011,7800.0
2014-03-06 12:15:00,53.79,53.8,53.78,53.79,5200.0,48.0922,48.1011,48.0832,48.0922,5200.0
2014-03-06 12:20:00,53.79,53.85,53.79,53.83,11800.0,48.0922,48.1458,48.0922,48.1279,11800.0
2014-03-06 12:25:00,53.81,53.81,53.74,53.79,20000.0,48.11,48.11,48.0474,48.0922,20000.0
2014-03-06 12:30:00,53.79,53.83,53.79,53.83,20200.0,48.0922,48.1279,48.0922,48.1279,20200.0
2014-03-06 12:35:00,53.83,53.88,53.81,53.87,19000.0,48.1279,48.1726,48.11,48.1637,19000.0
2014-03-06 12:40:00,53.87,53.95,53.87,53.94,19200.0,48.1637,48.2352,48.1637,48.2263,19200.0
2014-03-06 12:45:00,53.94,53.95,53.93,53.94,13400.0,48.2263,48.2352,48.2173,48.2263,13400.0
2014-03-06 12:50:00,53.94,53.98,53.94,53.96,19800.0,48.2263,48.262,48.2263,48.2441,19800.0
2014-03-06 12:55:00,53.96,53.96,53.88,53.88,15400.0,48.2441,48.2441,48.1726,48.1726,15400.0
2014-03-06 13:00:00,53.9,53.96,53.9,53.94,15200.0,48.1905,48.2441,48.1905,48.2263,15200.0
2014-03-06 13:05:00,53.93,53.93,53.88,53.91,10800.0,48.2173,48.2173,48.1726,48.1994,10800.0
2014-03-06 13:10:00,53.91,53.92,53.87,53.87,9600.0,48.1994,48.2084,48.1637,48.1637,9600.0
2014-03-06 13:15:00,53.87,53.87,53.85,53.86,8600.0,48.1637,48.1637,48.1458,48.1547,8600.0
2014-03-06 13:20:00,53.85,53.86,53.83,53.84,9200.0,48.1458,48.1547,48.1279,48.1369,9200.0
2014-03-06 13:25:00,53.84,53.87,53.83,53.83,17800.0,48.1369,48.1637,48.1279,48.1279,17800.0
2014-03-06 13:30:00,53.84,53.85,53.78,53.78,26000.0,48.1369,48.1458,48.0832,48.0832,26000.0
2014-03-06 13:35:00,53.77,53.79,53.76,53.76,21600.0,48.0743,48.0922,48.0653,48.0653,21600.0
2014-03-06 13:40:00,53.77,53.77,53.68,53.71,29200.0,48.0743,48.0743,47.9938,48.0206,29200.0
2014-03-06 13:45:00,53.71,53.73,53.68,53.68,14400.0,48.0206,48.0385,47.9938,47.9938,14400.0
2014-03-06 13:50:00,53.68,53.68,53.59,53.6,35000.0,47.9938,47.9938,47.9133,47.9223,35000.0
2014-03-06 13:55:00,53.6,53.6,53.56,53.6,17800.0,47.9223,47.9223,47.8865,47.9223,17800.0
2014-03-06 14:00:00,53.59,53.6,53.52,53.54,43800.0,47.9133,47.9223,47.8508,47.8686,43800.0
2014-03-06 14:05:00,53.55,53.58,53.51,53.54,21000.0,47.8776,47.9044,47.8418,47.8686,21000.0
2014-03-06 14:10:00,53.53,53.59,53.52,53.56,22800.0,47.8597,47.9133,47.8508,47.8865,22800.0
2014-03-06 14:15:00,53.56,53.57,53.48,53.49,19800.0,47.8865,47.8955,47.815,47.8239,19800.0
2014-03-06 14:20:00,53.5,53.53,53.49,53.5,20200.0,47.8329,47.8597,47.8239,47.8329,20200.0
2014-03-06 14:25:00,53.51,53.55,53.48,53.49,36200.0,47.8418,47.8776,47.815,47.8239,36200.0
2014-03-06 14:30:00,53.5,53.52,53.46,53.48,15800.0,47.8329,47.8508,47.7971,47.815,15800.0
2014-03-06 14:35:00,53.47,53.49,53.44,53.45,18200.0,47.806,47.8239,47.7792,47.7882,18200.0
2014-03-06 14:40:00,53.45,53.56,53.45,53.52,12000.0,47.7882,47.8865,47.7882,47.8508,12000.0
2014-03-06 14:45:00,53.52,53.53,53.47,53.48,19600.0,47.8508,47.8597,47.806,47.815,19600.0
2014-03-06 14:50:00,53.48,53.52,53.48,53.49,20600.0,47.815,47.8508,47.815,47.8239,20600.0
2014-03-06 14:55:00,53.47,53.51,53.46,53.49,15400.0,47.806,47.8418,47.7971,47.8239,15400.0
2014-03-06 15:00:00,53.5,53.54,53.48,53.49,27400.0,47.8329,47.8686,47.815,47.8239,27400.0
2014-03-06 15:05:00,53.51,53.52,53.45,53.45,16200.0,47.8418,47.8508,47.7882,47.7882,16200.0
2014-03-06 15:10:00,53.45,53.51,53.45,53.48,11800.0,47.7882,47.8418,47.7882,47.815,11800.0
2014-03-06 15:15:00,53.48,53.53,53.48,53.52,70400.0,47.815,47.8597,47.815,47.8508,70400.0
2014-03-06 15:20:00,53.53,53.54,53.51,53.52,16800.0,47.8597,47.8686,47.8418,47.8508,16800.0
2014-03-06 15:25:00,53.52,53.53,53.5,53.52,22400.0,47.8508,47.8597,47.8329,47.8508,22400.0
2014-03-06 15:30:00,53.52,53.53,53.5,53.51,57800.0,47.8508,47.8597,47.8329,47.8418,57800.0
2014-03-06 15:35:00,53.51,53.52,53.48,53.51,138800.0,47.8418,47.8508,47.815,47.8418,138800.0
2014-03-06 15:40:00,53.51,53.52,53.46,53.46,46400.0,47.8418,47.8508,47.7971,47.7971,46400.0
2014-03-06 15:45:00,53.46,53.5,53.44,53.49,62200.0,47.7971,47.8329,47.7792,47.8239,62200.0
2014-03-06 15:50:00,53.49,53.51,53.46,53.48,127600.0,47.8239,47.8418,47.7971,47.815,127600.0
2014-03-06 15:55:00,53.48,53.55,53.46,53.55,134800.0,47.815,47.8776,47.7971,47.8776,134800.0
2014-03-07 09:30:00,53.82,53.85,53.33,53.33,116800.0,48.119,48.1458,47.6809,47.6809,116800.0
2014-03-07 09:35:00,53.38,53.72,53.32,53.6,71000.0,47.7256,48.0296,47.6719,47.9223,71000.0
2014-03-07 09:40:00,53.61,53.78,53.59,53.67,56000.0,47.9312,48.0832,47.9133,47.9849,56000.0
2014-03-07 09:45:00,53.65,53.67,53.38,53.38,132600.0,47.967,47.9849,47.7256,47.7256,132600.0
2014-03-07 09:50:00,53.43,53.51,53.2,53.5,169800.0,47.7703,47.8418,47.5646,47.8329,169800.0
2014-03-07 09:55:00,53.49,53.54,53.45,53.5,63000.0,47.8239,47.8686,47.7882,47.8329,63000.0
2014-03-07 10:00:00,53.52,53.52,53.45,53.5,90800.0,47.8508,47.8508,47.7882,47.8329,90800.0
2014-03-07 10:05:00,53.5,53.6,53.5,53.55,37400.0,47.8329,47.9223,47.8329,47.8776,37400.0
2014-03-07 10:10:00,53.57,53.63,53.51,53.62,73600.0,47.8955,47.9491,47.8418,47.9402,73600.0
2014-03-07 10:15:00,53.61,53.65,53.57,53.65,26600.0,47.9312,47.967,47.8955,47.967,26600.0
2014-03-07 10:20:00,53.66,53.72,53.63,53.63,30800.0,47.9759,48.0296,47.9491,47.9491,30800.0
2014-03-07 10:25:00,53.63,53.67,53.56,53.63,228600.0,47.9491,47.9849,47.8865,47.9491,228600.0
2014-03-07 10:30:00,53.64,53.72,53.54,53.56,183000.0,47.958,48.0296,47.8686,47.8865,183000.0
2014-03-07 10:35:00,53.56,53.63,53.53,53.55,18800.0,47.8865,47.9491,47.8597,47.8776,18800.0
2014-03-07 10:40:00,53.57,53.6,53.55,53.56,18800.0,47.8955,47.9223,47.8776,47.8865,18800.0
2014-03-07 10:45:00,53.53,53.58,53.5,53.56,48600.0,47.8597,47.9044,47.8329,47.8865,48600.0
2014-03-07 10:50:00,53.55,53.55,53.5,53.5,60400.0,47.8776,47.8776,47.8329,47.8329,60400.0
2014-03-07 10:55:00,53.5,53.52,53.42,53.44,145200.0,47.8329,47.8508,47.7613,47.7792,145200.0
2014-03-07 11:00:00,53.43,53.44,53.34,53.34,53000.0,47.7703,47.7792,47.6898,47.6898,53000.0
2014-03-07 11:05:00,53.34,53.38,53.32,53.38,18800.0,47.6898,47.7256,47.6719,47.7256,18800.0
2014-03-07 11:10:00,53.38,53.43,53.36,53.43,22600.0,47.7256,47.7703,47.7077,47.7703,22600.0
2014-03-07 11:15:00,53.42,53.47,53.35,53.45,25200.0,47.7613,47.806,47.6988,47.7882,25200.0
2014-03-07 11:20:00,53.46,53.48,53.44,53.47,28600.0,47.7971,47.815,47.7792,47.806,28600.0
2014-03-07 11:25:00,53.45,53.48,53.4,53.45,17600.0,47.7882,47.815,47.7435,47.7882,17600.0
2014-03-07 11:30:00,53.45,53.47,53.41,53.45,48400.0,47.7882,47.806,47.7524,47.7882,48400.0
2014-03-07 11:35:00,53.45,53.47,53.44,53.45,11400.0,47.7882,47.806,47.7792,47.7882,11400.0
2014-03-07 11:40:00,53.42,53.51,53.41,53.48,83200.0,47.7613,47.8418,47.7524,47.815,83200.0
2014-03-07 11:45:00,53.48,53.5,53.47,53.49,5400.0,47.815,47.8329,47.806,47.8239,5400.0
2014-03-07 11:50:00,53.47,53.49,53.39,53.39,12400.0,47.806,47.8239,47.7345,47.7345,12400.0
2014-03-07 11:55:00,53.39,53.52,53.39,53.5,84600.0,47.7345,47.8508,47.7345,47.8329,84600.0
2014-03-07 12:00:00,53.47,53.49,53.42,53.42,10000.0,47.806,47.8239,47.7613,47.7613,10000.0
2014-03-07 12:05:00,53.43,53.44,53.38,53.39,16600.0,47.7703,47.7792,47.7256,47.7345,16600.0
2014-03-07 12:10:00,53.39,53.48,53.38,53.44,29000.0,47.7345,47.815,47.7256,47.7792,29000.0
2014-03-07 12:15:00,53.44,53.5,53.44,53.5,21400.0,47.7792,47.8329,47.7792,47.8329,21400.0
2014-03-07 12:20:00,53.5,53.55,53.49,53.55,18600.0,47.8329,47.8776,47.8239,47.8776,18600.0
2014-03-07 12:25:00,53.52,53.59,53.52,53.52,27800.0,47.8508,47.9133,47.8508,47.8508,27800.0
2014-03-07 12:30:00,53.52,53.52,53.47,53.49,12000.0,47.8508,47.8508,47.806,47.8239,12000.0
2014-03-07 12:35:00,53.49,53.55,53.47,53.55,12200.0,47.8239,47.8776,47.806,47.8776,12200.0
2014-03-07 12:40:00,53.55,53.6,53.55,53.58,13400.0,47.8776,47.9223,47.8776,47.9044,13400.0
2014-03-07 12:45:00,53.57,53.58,53.54,53.55,17000.0,47.8955,47.9044,47.8686,47.8776,17000.0
2014-03-07 12:50:00,53.55,53.58,53.52,53.52,26600.0,47.8776,47.9044,47.8508,47.8508,26600.0
2014-03-07 12:55:00,53.52,53.54,53.51,53.52,7400.0,47.8508,47.8686,47.8418,47.8508,7400.0
2014-03-07 13:00:00,53.54,53.54,53.43,53.44,37600.0,47.8686,47.8686,47.7703,47.7792,37600.0
2014-03-07 13:05:00,53.43,53.51,53.43,53.5,22200.0,47.7703,47.8418,47.7703,47.8329,22200.0
2014-03-07 13:10:00,53.51,53.56,53.51,53.53,18000.0,47.8418,47.8865,47.8418,47.8597,18000.0
2014-03-07 13:15:00,53.52,53.52,53.42,53.45,52800.0,47.8508,47.8508,47.7613,47.7882,52800.0
2014-03-07 13:20:00,53.46,53.46,53.4,53.41,38400.0,47.7971,47.7971,47.7435,47.7524,38400.0
2014-03-07 13:25:00,53.4,53.44,53.37,53.42,15000.0,47.7435,47.7792,47.7166,47.7613,15000.0
2014-03-07 13:30:00,53.43,53.44,53.41,53.41,12200.0,47.7703,47.7792,47.7524,47.7524,12200.0
2014-03-07 13:35:00,53.41,53.41,53.34,53.35,17000.0,47.7524,47.7524,47.6898,47.6988,17000.0
2014-03-07 13:40:00,53.35,53.38,53.34,53.38,14400.0,47.6988,47.7256,47.6898,47.7256,14400.0
2014-03-07 13:45:00,53.4,53.43,53.35,53.37,13800.0,47.7435,47.7703,47.6988,47.7166,13800.0
2014-03-07 13:50:00,53.35,53.42,53.34,53.42,14000.0,47.6988,47.7613,47.6898,47.7613,14000.0
2014-03-07 13:55:00,53.43,53.49,53.43,53.45,8200.0,47.7703,47.8239,47.7703,47.7882,8200.0
2014-03-07 14:00:00,53.44,53.49,53.42,53.47,50800.0,47.7792,47.8239,47.7613,47.806,50800.0
2014-03-07 14:05:00,53.47,53.47,53.37,53.37,13000.0,47.806,47.806,47.7166,47.7166,13000.0
2014-03-07 14:10:00,53.37,53.43,53.35,53.38,10800.0,47.7166,47.7703,47.6988,47.7256,10800.0
2014-03-07 14:15:00,53.38,53.38,53.33,53.35,17000.0,47.7256,47.7256,47.6809,47.6988,17000.0
2014-03-07 14:20:00,53.35,53.41,53.32,53.41,38600.0,47.6988,47.7524,47.6719,47.7524,38600.0
2014-03-07 14:25:00,53.41,53.41,53.35,53.35,13800.0,47.7524,47.7524,47.6988,47.6988,13800.0
2014-03-07 14:30:00,53.35,53.38,53.34,53.38,21600.0,47.6988,47.7256,47.6898,47.7256,21600.0
2014-03-07 14:35:00,53.38,53.4,53.35,53.35,11600.0,47.7256,47.7435,47.6988,47.6988,11600.0
2014-03-07 14:40:00,53.35,53.36,53.34,53.35,10800.0,47.6988,47.7077,47.6898,47.6988,10800.0
2014-03-07 14:45:00,53.35,53.44,53.34,53.39,17200.0,47.6988,47.7792,47.6898,47.7345,17200.0
2014-03-07 14:50:00,53.39,53.46,53.38,53.46,20600.0,47.7345,47.7971,47.7256,47.7971,20600.0
2014-03-07 14:55:00,53.45,53.48,53.41,53.41,9400.0,47.7882,47.815,47.7524,47.7524,9400.0
2014-03-07 15:00:00,53.42,53.49,53.37,53.46,75600.0,47.7613,47.8239,47.7166,47.7971,75600.0
2014-03-07 15:05:00,53.45,53.47,53.43,53.46,15800.0,47.7882,47.806,47.7703,47.7971,15800.0
2014-03-07 15:10:00,53.47,53.52,53.47,53.52,20800.0,47.806,47.8508,47.806,47.8508,20800.0
2014-03-07 15:15:00,53.53,53.55,53.49,53.49,24400.0,47.8597,47.8776,47.8239,47.8239,24400.0
2014-03-07 15:20:00,53.49,53.52,53.47,53.51,29200.0,47.8239,47.8508,47.806,47.8418,29200.0
2014-03-07 15:25:00,53.52,53.52,53.5,53.5,26000.0,47.8508,47.8508,47.8329,47.8329,26000.0
2014-03-07 15:30:00,53.5,53.52,53.47,53.47,93000.0,47.8329,47.8508,47.806,47.806,93000.0
2014-03-07 15:35:00,53.48,53.49,53.45,53.45,40600.0,47.815,47.8239,47.7882,47.7882,40600.0
2014-03-07 15:40:00,53.45,53.5,53.43,53.5,36400.0,47.7882,47.8329,47.7703,47.8329,36400.0
2014-03-07 15:45:00,53.49,53.5,53.41,53.43,40400.0,47.8239,47.8329,47.7524,47.7703,40400.0
2014-03-07 15:50:00,53.44,53.52,53.44,53.51,79200.0,47.7792,47.8508,47.7792,47.8418,79200.0
2014-03-07 15:55:00,53.51,53.62,53.51,53.61,126000.0,47.8418,47.9402,47.8418,47.9312,126000.0
2014-03-10 09:30:00,53.48,53.51,53.14,53.39,54900.0,47.815,47.8418,47.511,47.7345,54900.0
2014-03-10 09:35:00,53.3,53.43,53.28,53.37,16400.0,47.6541,47.7703,47.6362,47.7166,16400.0
2014-03-10 09:40:00,53.36,53.39,53.26,53.36,15800.0,47.7077,47.7345,47.6183,47.7077,15800.0
2014-03-10 09:45:00,53.37,53.49,53.34,53.48,20900.0,47.7166,47.8239,47.6898,47.815,20900.0
2014-03-10 09:50:00,53.49,53.5,53.37,53.41,19100.0,47.8239,47.8329,47.7166,47.7524,19100.0
2014-03-10 09:55:00,53.42,53.44,53.34,53.38,13800.0,47.7613,47.7792,47.6898,47.7256,13800.0
2014-03-10 10:00:00,53.37,53.42,53.31,53.31,7300.0,47.7166,47.7613,47.663,47.663,7300.0
2014-03-10 10:05:00,53.3,53.3,53.18,53.2,15200.0,47.6541,47.6541,47.5468,47.5646,15200.0
2014-03-10 10:10:00,53.22,53.22,53.11,53.11,13500.0,47.5825,47.5825,47.4842,47.4842,13500.0
2014-03-10 10:15:00,53.11,53.17,53.07,53.07,11300.0,47.4842,47.5378,47.4484,47.4484,11300.0
2014-03-10 10:20:00,53.06,53.1,53.03,53.04,10800.0,47.4395,47.4752,47.4127,47.4216,10800.0
2014-03-10 10:25:00,53.06,53.1,52.99,53.05,14000.0,47.4395,47.4752,47.3769,47.4305,14000.0
2014-03-10 10:30:00,53.06,53.07,52.97,52.97,12100.0,47.4395,47.4484,47.359,47.359,12100.0
2014-03-10 10:35:00,52.99,53.03,52.99,52.99,12100.0,47.3769,47.4127,47.3769,47.3769,12100.0
2014-03-10 10:40:00,53.0,53.0,52.85,52.96,10700.0,47.3858,47.3858,47.2517,47.3501,10700.0
2014-03-10 10:45:00,52.94,53.02,52.9,53.02,12700.0,47.3322,47.4037,47.2964,47.4037,12700.0
2014-03-10 10:50:00,53.02,53.02,52.96,52.96,7300.0,47.4037,47.4037,47.3501,47.3501,7300.0
2014-03-10 10:55:00,52.96,52.97,52.92,52.92,5900.0,47.3501,47.359,47.3143,47.3143,5900.0
2014-03-10 11:00:00,52.93,52.99,52.92,52.96,24100.0,47.3232,47.3769,47.3143,47.3501,24100.0
2014-03-10 11:05:00,52.96,52.98,52.95,52.95,16000.0,47.3501,47.368,47.3411,47.3411,16000.0
2014-03-10 11:10:00,52.95,52.95,52.85,52.88,16200.0,47.3411,47.3411,47.2517,47.2785,16200.0
2014-03-10 11:15:00,52.88,52.94,52.87,52.92,21200.0,47.2785,47.3322,47.2696,47.3143,21200.0
2014-03-10 11:20:00,52.91,52.96,52.9,52.95,12400.0,47.3054,47.3501,47.2964,47.3411,12400.0
2014-03-10 11:25:00,52.95,53.01,52.94,52.98,17500.0,47.3411,47.3948,47.3322,47.368,17500.0
2014-03-10 11:30:00,52.99,53.04,52.97,52.97,11800.0,47.3769,47.4216,47.359,47.359,11800.0
2014-03-10 11:35:00,52.98,53.0,52.95,52.95,11900.0,47.368,47.3858,47.3411,47.3411,11900.0
2014-03-10 11:40:00,52.95,52.95,52.92,52.92,10100.0,47.3411,47.3411,47.3143,47.3143,10100.0
2014-03-10 11:45:00,52.92,52.93,52.91,52.91,9400.0,47.3143,47.3232,47.3054,47.3054,9400.0
2014-03-10 11:50:00,52.91,52.92,52.85,52.86,14700.0,47.3054,47.3143,47.2517,47.2607,14700.0
2014-03-10 11:55:00,52.86,52.86,52.83,52.84,15200.0,47.2607,47.2607,47.2338,47.2428,15200.0
2014-03-10 12:00:00,52.85,52.87,52.84,52.84,10400.0,47.2517,47.2696,47.2428,47.2428,10400.0
2014-03-10 12:05:00,52.84,52.85,52.84,52.85,22500.0,47.2428,47.2517,47.2428,47.2517,22500.0
2014-03-10 12:10:00,52.85,52.86,52.84,52.84,13300.0,47.2517,47.2607,47.2428,47.2428,13300.0
2014-03-10 12:15:00,52.85,52.89,52.84,52.85,16600.0,47.2517,47.2875,47.2428,47.2517,16600.0
2014-03-10 12:20:00,52.86,52.86,52.8,52.8,26000.0,47.2607,47.2607,47.207,47.207,26000.0
2014-03-10 12:25:00,52.81,52.85,52.8,52.85,8900.0,47.216,47.2517,47.207,47.2517,8900.0
2014-03-10 12:30:00,52.86,52.9,52.85,52.88,7400.0,47.2607,47.2964,47.2517,47.2785,7400.0
2014-03-10 12:35:00,52.88,52.88,52.82,52.84,12400.0,47.2785,47.2785,47.2249,47.2428,12400.0
2014-03-10 12:40:00,52.85,52.85,52.76,52.77,16100.0,47.2517,47.2517,47.1713,47.1802,16100.0
2014-03-10 12:45:00,52.77,52.81,52.76,52.8,8100.0,47.1802,47.216,47.1713,47.207,8100.0
2014-03-10 12:50:00,52.8,52.84,52.8,52.83,10300.0,47.207,47.2428,47.207,47.2338,10300.0
2014-03-10 12:55:00,52.83,52.93,52.82,52.93,11700.0,47.2338,47.3232,47.2249,47.3232,11700.0
2014-03-10 13:00:00,52.93,52.95,52.93,52.94,15000.0,47.3232,47.3411,47.3232,47.3322,15000.0
2014-03-10 13:05:00,52.95,52.95,52.92,52.93,13000.0,47.3411,47.3411,47.3143,47.3232,13000.0
2014-03-10 13:10:00,52.93,52.95,52.92,52.93,15700.0,47.3232,47.3411,47.3143,47.3232,15700.0
2014-03-10 13:15:00,52.93,52.93,52.9,52.9,6300.0,47.3232,47.3232,47.2964,47.2964,6300.0
2014-03-10 13:20:00,52.91,52.91,52.89,52.89,12100.0,47.3054,47.3054,47.2875,47.2875,12100.0
2014-03-10 13:25:00,52.88,52.91,52.88,52.89,10200.0,47.2785,47.3054,47.2785,47.2875,10200.0
2014-03-10 13:30:00,52.89,52.89,52.8,52.81,9900.0,47.2875,47.2875,47.207,47.216,9900.0
2014-03-10 13:35:00,52.8,52.84,52.78,52.83,6600.0,47.207,47.2428,47.1891,47.2338,6600.0
2014-03-10 13:40:00,52.83,52.86,52.83,52.85,7600.0,47.2338,47.2607,47.2338,47.2517,7600.0
2014-03-10 13:45:00,52.84,52.85,52.84,52.84,7900.0,47.2428,47.2517,47.2428,47.2428,7900.0
2014-03-10 13:50:00,52.84,52.89,52.84,52.89,9300.0,47.2428,47.2875,47.2428,47.2875,9300.0
2014-03-10 13:55:00,52.88,52.89,52.85,52.87,10400.0,47.2785,47.2875,47.2517,47.2696,10400.0
2014-03-10 14:00:00,52.87,52.87,52.83,52.84,12400.0,47.2696,47.2696,47.2338,47.2428,12400.0
2014-03-10 14:05:00,52.83,52.87,52.82,52.87,6600.0,47.2338,47.2696,47.2249,47.2696,6600.0
2014-03-10 14:10:00,52.87,52.88,52.86,52.87,8600.0,47.2696,47.2785,47.2607,47.2696,8600.0
2014-03-10 14:15:00,52.87,52.87,52.84,52.84,7700.0,47.2696,47.2696,47.2428,47.2428,7700.0
2014-03-10 14:20:00,52.85,52.87,52.83,52.86,14400.0,47.2517,47.2696,47.2338,47.2607,14400.0
2014-03-10 14:25:00,52.86,52.9,52.85,52.9,6500.0,47.2607,47.2964,47.2517,47.2964,6500.0
2014-03-10 14:30:00,52.9,52.91,52.89,52.9,10300.0,47.2964,47.3054,47.2875,47.2964,10300.0
2014-03-10 14:35:00,52.9,52.91,52.83,52.84,31600.0,47.2964,47.3054,47.2338,47.2428,31600.0
2014-03-10 14:40:00,52.84,52.85,52.81,52.82,32600.0,47.2428,47.2517,47.216,47.2249,32600.0
2014-03-10 14:45:00,52.81,52.85,52.8,52.85,27500.0,47.216,47.2517,47.207,47.2517,27500.0
2014-03-10 14:50:00,52.85,52.87,52.81,52.86,44400.0,47.2517,47.2696,47.216,47.2607,44400.0
2014-03-10 14:55:00,52.86,52.87,52.84,52.87,15900.0,47.2607,47.2696,47.2428,47.2696,15900.0
2014-03-10 15:00:00,52.87,52.87,52.85,52.87,9400.0,47.2696,47.2696,47.2517,47.2696,9400.0
2014-03-10 15:05:00,52.87,52.88,52.86,52.87,10900.0,47.2696,47.2785,47.2607,47.2696,10900.0
2014-03-10 15:10:00,52.87,52.87,52.81,52.82,15400.0,47.2696,47.2696,47.216,47.2249,15400.0
2014-03-10 15:15:00,52.83,52.83,52.78,52.8,13800.0,47.2338,47.2338,47.1891,47.207,13800.0
2014-03-10 15:20:00,52.79,52.8,52.78,52.8,14400.0,47.1981,47.207,47.1891,47.207,14400.0
2014-03-10 15:25:00,52.8,52.81,52.79,52.81,18100.0,47.207,47.216,47.1981,47.216,18100.0
2014-03-10 15:30:00,52.81,52.9,52.81,52.89,20200.0,47.216,47.2964,47.216,47.2875,20200.0
2014-03-10 15:35:00,52.89,52.94,52.89,52.91,33500.0,47.2875,47.3322,47.2875,47.3054,33500.0
2014-03-10 15:40:00,52.9,52.91,52.86,52.86,26600.0,47.2964,47.3054,47.2607,47.2607,26600.0
2014-03-10 15:45:00,52.86,52.96,52.86,52.94,82500.0,47.2607,47.3501,47.2607,47.3322,82500.0
2014-03-10 15:50:00,52.94,52.95,52.9,52.91,73300.0,47.3322,47.3411,47.2964,47.3054,73300.0
2014-03-10 15:55:00,52.91,52.92,52.87,52.91,72600.0,47.3054,47.3143,47.2696,47.3054,72600.0
2014-03-11 09:30:00,52.71,52.99,52.69,52.79,88100.0,47.1266,47.3769,47.1087,47.1981,88100.0
2014-03-11 09:35:00,52.77,52.88,52.75,52.82,32700.0,47.1802,47.2785,47.1623,47.2249,32700.0
2014-03-11 09:40:00,52.83,52.91,52.75,52.81,52200.0,47.2338,47.3054,47.1623,47.216,52200.0
2014-03-11 09:45:00,52.81,52.81,52.61,52.61,37500.0,47.216,47.216,47.0371,47.0371,37500.0
2014-03-11 09:50:00,52.62,52.7,52.61,52.65,44900.0,47.0461,47.1176,47.0371,47.0729,44900.0
2014-03-11 09:55:00,52.67,52.67,52.56,52.62,23200.0,47.0908,47.0908,46.9924,47.0461,23200.0
2014-03-11 10:00:00,52.63,52.68,52.57,52.65,73200.0,47.055,47.0997,47.0014,47.0729,73200.0
2014-03-11 10:05:00,52.65,52.75,52.63,52.75,30400.0,47.0729,47.1623,47.055,47.1623,30400.0
2014-03-11 10:10:00,52.75,52.77,52.72,52.74,33500.0,47.1623,47.1802,47.1355,47.1534,33500.0
2014-03-11 10:15:00,52.75,52.82,52.73,52.82,40500.0,47.1623,47.2249,47.1444,47.2249,40500.0
2014-03-11 10:20:00,52.82,52.84,52.75,52.84,34200.0,47.2249,47.2428,47.1623,47.2428,34200.0
2014-03-11 10:25:00,52.84,52.88,52.8,52.88,22900.0,47.2428,47.2785,47.207,47.2785,22900.0
2014-03-11 10:30:00,52.87,52.95,52.85,52.93,35100.0,47.2696,47.3411,47.2517,47.3232,35100.0
2014-03-11 10:35:00,52.92,52.94,52.89,52.89,26400.0,47.3143,47.3322,47.2875,47.2875,26400.0
2014-03-11 10:40:00,52.9,52.91,52.86,52.91,28500.0,47.2964,47.3054,47.2607,47.3054,28500.0
2014-03-11 10:45:00,52.92,52.97,52.9,52.95,13600.0,47.3143,47.359,47.2964,47.3411,13600.0
2014-03-11 10:50:00,52.96,52.98,52.92,52.96,20600.0,47.3501,47.368,47.3143,47.3501,20600.0
2014-03-11 10:55:00,52.97,52.98,52.91,52.92,20500.0,47.359,47.368,47.3054,47.3143,20500.0
2014-03-11 11:00:00,52.92,52.96,52.92,52.95,13000.0,47.3143,47.3501,47.3143,47.3411,13000.0
2014-03-11 11:05:00,52.95,52.96,52.87,52.88,22400.0,47.3411,47.3501,47.2696,47.2785,22400.0
2014-03-11 11:10:00,52.86,52.88,52.84,52.86,14000.0,47.2607,47.2785,47.2428,47.2607,14000.0
2014-03-11 11:15:00,52.85,52.86,52.79,52.79,17300.0,47.2517,47.2607,47.1981,47.1981,17300.0
2014-03-11 11:20:00,52.79,52.8,52.75,52.76,11500.0,47.1981,47.207,47.1623,47.1713,11500.0
2014-03-11 11:25:00,52.76,52.79,52.7,52.76,30000.0,47.1713,47.1981,47.1176,47.1713,30000.0
2014-03-11 11:30:00,52.75,52.75,52.68,52.71,14500.0,47.1623,47.1623,47.0997,47.1266,14500.0
2014-03-11 11:35:00,52.71,52.78,52.7,52.72,14800.0,47.1266,47.1891,47.1176,47.1355,14800.0
2014-03-11 11:40:00,52.72,52.72,52.54,52.6,68300.0,47.1355,47.1355,46.9746,47.0282,68300.0
2014-03-11 11:45:00,52.6,52.66,52.6,52.63,25300.0,47.0282,47.0818,47.0282,47.055,25300.0
2014-03-11 11:50:00,52.63,52.65,52.62,52.62,14000.0,47.055,47.0729,47.0461,47.0461,14000.0
2014-03-11 11:55:00,52.62,52.66,52.6,52.64,20100.0,47.0461,47.0818,47.0282,47.064,20100.0
2014-03-11 12:00:00,52.64,52.65,52.55,52.62,16500.0,47.064,47.0729,46.9835,47.0461,16500.0
2014-03-11 12:05:00,52.63,52.66,52.58,52.61,15100.0,47.055,47.0818,47.0103,47.0371,15100.0
2014-03-11 12:10:00,52.6,52.6,52.52,52.54,17900.0,47.0282,47.0282,46.9567,46.9746,17900.0
2014-03-11 12:15:00,52.53,52.54,52.43,52.45,28400.0,46.9656,46.9746,46.8762,46.8941,28400.0
2014-03-11 12:20:00,52.44,52.48,52.39,52.45,22800.0,46.8852,46.9209,46.8404,46.8941,22800.0
2014-03-11 12:25:00,52.46,52.46,52.38,52.41,18600.0,46.903,46.903,46.8315,46.8583,18600.0
2014-03-11 12:30:00,52.41,52.46,52.4,52.45,12700.0,46.8583,46.903,46.8494,46.8941,12700.0
2014-03-11 12:35:00,52.45,52.46,52.43,52.45,20400.0,46.8941,46.903,46.8762,46.8941,20400.0
2014-03-11 12:40:00,52.44,52.45,52.43,52.45,12900.0,46.8852,46.8941,46.8762,46.8941,12900.0
2014-03-11 12:45:00,52.45,52.45,52.41,52.43,15200.0,46.8941,46.8941,46.8583,46.8762,15200.0
2014-03-11 12:50:00,52.43,52.45,52.43,52.45,17000.0,46.8762,46.8941,46.8762,46.8941,17000.0
2014-03-11 12:55:00,52.45,52.45,52.41,52.42,24200.0,46.8941,46.8941,46.8583,46.8673,24200.0
2014-03-11 13:00:00,52.41,52.41,52.28,52.29,16700.0,46.8583,46.8583,46.7421,46.751,16700.0
2014-03-11 13:05:00,52.29,52.32,52.25,52.31,16100.0,46.751,46.7779,46.7153,46.7689,16100.0
2014-03-11 13:10:00,52.32,52.36,52.3,52.35,22100.0,46.7779,46.8136,46.76,46.8047,22100.0
2014-03-11 13:15:00,52.34,52.36,52.31,52.32,13000.0,46.7957,46.8136,46.7689,46.7779,13000.0
2014-03-11 13:20:00,52.33,52.34,52.24,52.24,25300.0,46.7868,46.7957,46.7063,46.7063,25300.0
2014-03-11 13:25:00,52.24,52.28,52.22,52.22,17100.0,46.7063,46.7421,46.6885,46.6885,17100.0
2014-03-11 13:30:00,52.22,52.27,52.18,52.25,22900.0,46.6885,46.7332,46.6527,46.7153,22900.0
2014-03-11 13:35:00,52.25,52.31,52.25,52.29,23700.0,46.7153,46.7689,46.7153,46.751,23700.0
2014-03-11 13:40:00,52.28,52.32,52.28,52.31,11900.0,46.7421,46.7779,46.7421,46.7689,11900.0
2014-03-11 13:45:00,52.31,52.32,52.28,52.3,65700.0,46.7689,46.7779,46.7421,46.76,65700.0
2014-03-11 13:50:00,52.3,52.3,52.22,52.24,21700.0,46.76,46.76,46.6885,46.7063,21700.0
2014-03-11 13:55:00,52.24,52.24,52.19,52.21,29200.0,46.7063,46.7063,46.6616,46.6795,29200.0
2014-03-11 14:00:00,52.21,52.22,52.15,52.16,27900.0,46.6795,46.6885,46.6259,46.6348,27900.0
2014-03-11 14:05:00,52.15,52.22,52.15,52.18,16800.0,46.6259,46.6885,46.6259,46.6527,16800.0
2014-03-11 14:10:00,52.18,52.19,52.16,52.17,13000.0,46.6527,46.6616,46.6348,46.6438,13000.0
2014-03-11 14:15:00,52.17,52.17,52.12,52.15,15900.0,46.6438,46.6438,46.5991,46.6259,15900.0
2014-03-11 14:20:00,52.15,52.15,52.1,52.11,19100.0,46.6259,46.6259,46.5812,46.5901,19100.0
2014-03-11 14:25:00,52.12,52.15,52.09,52.1,36900.0,46.5991,46.6259,46.5722,46.5812,36900.0
2014-03-11 14:30:00,52.1,52.1,52.0,52.02,31000.0,46.5812,46.5812,46.4918,46.5096,31000.0
2014-03-11 14:35:00,52.01,52.05,52.01,52.01,28600.0,46.5007,46.5365,46.5007,46.5007,28600.0
2014-03-11 14:40:00,52.03,52.05,51.94,52.0,65600.0,46.5186,46.5365,46.4381,46.4918,65600.0
2014-03-11 14:45:00,52.0,52.03,51.99,52.01,23400.0,46.4918,46.5186,46.4828,46.5007,23400.0
2014-03-11 14:50:00,52.01,52.03,51.99,51.99,81500.0,46.5007,46.5186,46.4828,46.4828,81500.0
2014-03-11 14:55:00,51.99,52.05,51.98,52.03,79500.0,46.4828,46.5365,46.4739,46.5186,79500.0
2014-03-11 15:00:00,52.03,52.03,51.96,52.02,37100.0,46.5186,46.5186,46.456,46.5096,37100.0
2014-03-11 15:05:00,52.01,52.06,52.0,52.05,121400.0,46.5007,46.5454,46.4918,46.5365,121400.0
2014-03-11 15:10:00,52.05,52.05,52.0,52.03,50300.0,46.5365,46.5365,46.4918,46.5186,50300.0
2014-03-11 15:15:00,52.03,52.12,52.01,52.09,34600.0,46.5186,46.5991,46.5007,46.5722,34600.0
2014-03-11 15:20:00,52.1,52.19,52.08,52.17,24700.0,46.5812,46.6616,46.5633,46.6438,24700.0
2014-03-11 15:25:00,52.18,52.18,52.13,52.18,34800.0,46.6527,46.6527,46.608,46.6527,34800.0
2014-03-11 15:30:00,52.18,52.27,52.18,52.27,95100.0,46.6527,46.7332,46.6527,46.7332,95100.0
2014-03-11 15:35:00,52.27,52.27,52.2,52.22,48900.0,46.7332,46.7332,46.6706,46.6885,48900.0
2014-03-11 15:40:00,52.22,52.22,52.18,52.18,39900.0,46.6885,46.6885,46.6527,46.6527,39900.0
2014-03-11 15:45:00,52.18,52.18,52.09,52.12,55200.0,46.6527,46.6527,46.5722,46.5991,55200.0
2014-03-11 15:50:00,52.12,52.23,52.12,52.23,76600.0,46.5991,46.6974,46.5991,46.6974,76600.0
2014-03-11 15:55:00,52.23,52.34,52.23,52.33,138800.0,46.6974,46.7957,46.6974,46.7868,138800.0
2014-03-12 09:30:00,51.94,52.03,51.06,51.09,159400.0,46.4381,46.5186,45.6513,45.6782,159400.0
2014-03-12 09:35:00,51.09,51.29,50.78,51.12,218400.0,45.6782,45.857,45.401,45.705,218400.0
2014-03-12 09:40:00,51.13,51.13,50.68,50.8,117200.0,45.7139,45.7139,45.3116,45.4189,117200.0
2014-03-12 09:45:00,50.81,50.81,50.54,50.71,80500.0,45.4278,45.4278,45.1864,45.3384,80500.0
2014-03-12 09:50:00,50.69,50.71,50.51,50.65,73100.0,45.3205,45.3384,45.1596,45.2848,73100.0
2014-03-12 09:55:00,50.65,50.79,50.65,50.7,53700.0,45.2848,45.4099,45.2848,45.3295,53700.0
2014-03-12 10:00:00,50.7,51.01,50.61,51.0,78500.0,45.3295,45.6066,45.249,45.5977,78500.0
2014-03-12 10:05:00,51.0,51.02,50.92,51.02,65700.0,45.5977,45.6156,45.5262,45.6156,65700.0
2014-03-12 10:10:00,51.04,51.13,50.97,50.98,40000.0,45.6335,45.7139,45.5709,45.5798,40000.0
2014-03-12 10:15:00,50.98,51.03,50.9,50.95,35500.0,45.5798,45.6245,45.5083,45.553,35500.0
2014-03-12 10:20:00,50.95,51.06,50.95,51.05,41700.0,45.553,45.6513,45.553,45.6424,41700.0
2014-03-12 10:25:00,51.05,51.06,50.99,51.0,31700.0,45.6424,45.6513,45.5887,45.5977,31700.0
2014-03-12 10:30:00,51.0,51.25,51.0,51.24,40700.0,45.5977,45.8212,45.5977,45.8123,40700.0
2014-03-12 10:35:00,51.24,51.28,51.19,51.21,36300.0,45.8123,45.848,45.7676,45.7854,36300.0
2014-03-12 10:40:00,51.22,51.23,51.12,51.18,29400.0,45.7944,45.8033,45.705,45.7586,29400.0
2014-03-12 10:45:00,51.19,51.21,50.99,50.99,43000.0,45.7676,45.7854,45.5887,45.5887,43000.0
2014-03-12 10:50:00,50.98,51.1,50.93,51.1,56300.0,45.5798,45.6871,45.5351,45.6871,56300.0
2014-03-12 10:55:00,51.12,51.32,51.11,51.32,49100.0,45.705,45.8838,45.696,45.8838,49100.0
2014-03-12 11:00:00,51.32,51.35,51.3,51.34,15300.0,45.8838,45.9106,45.8659,45.9017,15300.0
2014-03-12 11:05:00,51.33,51.37,51.28,51.37,21400.0,45.8927,45.9285,45.848,45.9285,21400.0
2014-03-12 11:10:00,51.37,51.43,51.37,51.42,16500.0,45.9285,45.9821,45.9285,45.9732,16500.0
2014-03-12 11:15:00,51.43,51.48,51.39,51.39,66700.0,45.9821,46.0268,45.9464,45.9464,66700.0
2014-03-12 11:20:00,51.41,51.43,51.29,51.42,115700.0,45.9643,45.9821,45.857,45.9732,115700.0
2014-03-12 11:25:00,51.42,51.45,51.34,51.41,51900.0,45.9732,46.0,45.9017,45.9643,51900.0
2014-03-12 11:30:00,51.42,51.43,51.37,51.38,31900.0,45.9732,45.9821,45.9285,45.9374,31900.0
2014-03-12 11:35:00,51.39,51.39,51.22,51.25,46000.0,45.9464,45.9464,45.7944,45.8212,46000.0
2014-03-12 11:40:00,51.24,51.29,51.2,51.29,45500.0,45.8123,45.857,45.7765,45.857,45500.0
2014-03-12 11:45:00,51.3,51.39,51.28,51.31,31600.0,45.8659,45.9464,45.848,45.8749,31600.0
2014-03-12 11:50:00,51.32,51.38,51.32,51.38,11500.0,45.8838,45.9374,45.8838,45.9374,11500.0
2014-03-12 11:55:00,51.38,51.38,51.13,51.14,59500.0,45.9374,45.9374,45.7139,45.7229,59500.0
2014-03-12 12:00:00,51.13,51.24,51.08,51.23,83400.0,45.7139,45.8123,45.6692,45.8033,83400.0
2014-03-12 12:05:00,51.24,51.24,51.19,51.21,56300.0,45.8123,45.8123,45.7676,45.7854,56300.0
2014-03-12 12:10:00,51.2,51.22,51.16,51.2,28200.0,45.7765,45.7944,45.7407,45.7765,28200.0
2014-03-12 12:15:00,51.2,51.21,51.09,51.12,49600.0,45.7765,45.7854,45.6782,45.705,49600.0
2014-03-12 12:20:00,51.12,51.17,51.12,51.13,28500.0,45.705,45.7497,45.705,45.7139,28500.0
2014-03-12 12:25:00,51.14,51.14,51.0,51.12,42700.0,45.7229,45.7229,45.5977,45.705,42700.0
2014-03-12 12:30:00,51.12,51.13,51.02,51.08,38200.0,45.705,45.7139,45.6156,45.6692,38200.0
2014-03-12 12:35:00,51.08,51.09,50.98,50.99,26400.0,45.6692,45.6782,45.5798,45.5887,26400.0
2014-03-12 12:40:00,50.98,51.04,50.95,51.02,38500.0,45.5798,45.6335,45.553,45.6156,38500.0
2014-03-12 12:45:00,51.04,51.06,51.02,51.05,23700.0,45.6335,45.6513,45.6156,45.6424,23700.0
2014-03-12 12:50:00,51.04,51.07,51.04,51.07,20600.0,45.6335,45.6603,45.6335,45.6603,20600.0
2014-03-12 12:55:00,51.07,51.15,51.07,51.14,27600.0,45.6603,45.7318,45.6603,45.7229,27600.0
2014-03-12 13:00:00,51.14,51.14,51.09,51.09,14800.0,45.7229,45.7229,45.6782,45.6782,14800.0
2014-03-12 13:05:00,51.09,51.09,51.0,51.04,41300.0,45.6782,45.6782,45.5977,45.6335,41300.0
2014-03-12 13:10:00,51.04,51.06,50.94,51.05,100300.0,45.6335,45.6513,45.544,45.6424,100300.0
2014-03-12 13:15:00,51.05,51.2,51.05,51.2,18100.0,45.6424,45.7765,45.6424,45.7765,18100.0
2014-03-12 13:20:00,51.2,51.2,51.16,51.17,20700.0,45.7765,45.7765,45.7407,45.7497,20700.0
2014-03-12 13:25:00,51.16,51.25,51.16,51.25,18700.0,45.7407,45.8212,45.7407,45.8212,18700.0
2014-03-12 13:30:00,51.25,51.3,51.24,51.3,14200.0,45.8212,45.8659,45.8123,45.8659,14200.0
2014-03-12 13:35:00,51.29,51.34,51.24,51.33,26600.0,45.857,45.9017,45.8123,45.8927,26600.0
2014-03-12 13:40:00,51.33,51.37,51.3,51.34,18300.0,45.8927,45.9285,45.8659,45.9017,18300.0
2014-03-12 13:45:00,51.35,51.36,51.26,51.28,24000.0,45.9106,45.9196,45.8301,45.848,24000.0
2014-03-12 13:50:00,51.27,51.36,51.27,51.35,19600.0,45.8391,45.9196,45.8391,45.9106,19600.0
2014-03-12 13:55:00,51.35,51.36,51.26,51.26,37800.0,45.9106,45.9196,45.8301,45.8301,37800.0
2014-03-12 14:00:00,51.27,51.34,51.27,51.33,26700.0,45.8391,45.9017,45.8391,45.8927,26700.0
2014-03-12 14:05:00,51.32,51.33,51.25,51.26,22100.0,45.8838,45.8927,45.8212,45.8301,22100.0
2014-03-12 14:10:00,51.25,51.26,51.19,51.19,14900.0,45.8212,45.8301,45.7676,45.7676,14900.0
2014-03-12 14:15:00,51.2,51.3,51.19,51.3,28700.0,45.7765,45.8659,45.7676,45.8659,28700.0
2014-03-12 14:20:00,51.3,51.3,51.21,51.28,77000.0,45.8659,45.8659,45.7854,45.848,77000.0
2014-03-12 14:25:00,51.28,51.33,51.26,51.28,51400.0,45.848,45.8927,45.8301,45.848,51400.0
2014-03-12 14:30:00,51.3,51.3,51.25,51.28,18800.0,45.8659,45.8659,45.8212,45.848,18800.0
2014-03-12 14:35:00,51.28,51.4,51.28,51.39,60300.0,45.848,45.9553,45.848,45.9464,60300.0
2014-03-12 14:40:00,51.39,51.39,51.31,51.37,23300.0,45.9464,45.9464,45.8749,45.9285,23300.0
2014-03-12 14:45:00,51.36,51.45,51.36,51.44,11500.0,45.9196,46.0,45.9196,45.9911,11500.0
2014-03-12 14:50:00,51.43,51.45,51.39,51.45,36200.0,45.9821,46.0,45.9464,46.0,36200.0
2014-03-12 14:55:00,51.45,51.46,51.35,51.35,48000.0,46.0,46.009,45.9106,45.9106,48000.0
2014-03-12 15:00:00,51.34,51.4,51.3,51.4,42700.0,45.9017,45.9553,45.8659,45.9553,42700.0
2014-03-12 15:05:00,51.4,51.48,51.4,51.48,17700.0,45.9553,46.0268,45.9553,46.0268,17700.0
2014-03-12 15:10:00,51.48,51.49,51.45,51.49,40100.0,46.0268,46.0358,46.0,46.0358,40100.0
2014-03-12 15:15:00,51.49,51.49,51.39,51.45,44600.0,46.0358,46.0358,45.9464,46.0,44600.0
2014-03-12 15:20:00,51.46,51.5,51.45,51.49,37400.0,46.009,46.0447,46.0,46.0358,37400.0
2014-03-12 15:25:00,51.5,51.5,51.45,51.48,37100.0,46.0447,46.0447,46.0,46.0268,37100.0
2014-03-12 15:30:00,51.49,51.49,51.43,51.47,29500.0,46.0358,46.0358,45.9821,46.0179,29500.0
2014-03-12 15:35:00,51.48,51.52,51.44,51.52,54600.0,46.0268,46.0626,45.9911,46.0626,54600.0
2014-03-12 15:40:00,51.52,51.61,51.51,51.61,63500.0,46.0626,46.1431,46.0537,46.1431,63500.0
2014-03-12 15:45:00,51.61,51.62,51.51,51.62,96700.0,46.1431,46.152,46.0537,46.152,96700.0
2014-03-12 15:50:00,51.62,51.65,51.61,51.62,139700.0,46.152,46.1788,46.1431,46.152,139700.0
2014-03-12 15:55:00,51.62,51.63,51.54,51.59,199300.0,46.152,46.161,46.0805,46.1252,199300.0
2014-03-13 09:30:00,51.84,51.94,51.6,51.81,48200.0,46.3487,46.4381,46.1341,46.3219,48200.0
2014-03-13 09:35:00,51.75,51.93,51.73,51.87,16500.0,46.2682,46.4292,46.2504,46.3755,16500.0
2014-03-13 09:40:00,51.86,51.91,51.72,51.74,35100.0,46.3666,46.4113,46.2414,46.2593,35100.0
2014-03-13 09:45:00,51.73,51.88,51.73,51.88,14200.0,46.2504,46.3845,46.2504,46.3845,14200.0
2014-03-13 09:50:00,51.84,51.86,51.63,51.67,23500.0,46.3487,46.3666,46.161,46.1967,23500.0
2014-03-13 09:55:00,51.67,51.78,51.67,51.75,11500.0,46.1967,46.2951,46.1967,46.2682,11500.0
2014-03-13 10:00:00,51.76,51.79,51.6,51.67,14300.0,46.2772,46.304,46.1341,46.1967,14300.0
2014-03-13 10:05:00,51.65,51.65,51.54,51.58,22700.0,46.1788,46.1788,46.0805,46.1163,22700.0
2014-03-13 10:10:00,51.57,51.58,51.4,51.44,22900.0,46.1073,46.1163,45.9553,45.9911,22900.0
2014-03-13 10:15:00,51.46,51.56,51.4,51.47,17400.0,46.009,46.0984,45.9553,46.0179,17400.0
2014-03-13 10:20:00,51.48,51.59,51.48,51.56,9700.0,46.0268,46.1252,46.0268,46.0984,9700.0
2014-03-13 10:25:00,51.54,51.57,51.53,51.55,7500.0,46.0805,46.1073,46.0715,46.0894,7500.0
2014-03-13 10:30:00,51.53,51.59,51.44,51.44,24600.0,46.0715,46.1252,45.9911,45.9911,24600.0
2014-03-13 10:35:00,51.44,51.44,51.33,51.36,37100.0,45.9911,45.9911,45.8927,45.9196,37100.0
2014-03-13 10:40:00,51.36,51.36,51.25,51.33,31600.0,45.9196,45.9196,45.8212,45.8927,31600.0
2014-03-13 10:45:00,51.33,51.35,51.25,51.26,15300.0,45.8927,45.9106,45.8212,45.8301,15300.0
2014-03-13 10:50:00,51.25,51.38,51.25,51.29,17000.0,45.8212,45.9374,45.8212,45.857,17000.0
2014-03-13 10:55:00,51.29,51.32,51.23,51.23,14400.0,45.857,45.8838,45.8033,45.8033,14400.0
2014-03-13 11:00:00,51.22,51.29,51.21,51.29,19700.0,45.7944,45.857,45.7854,45.857,19700.0
2014-03-13 11:05:00,51.29,51.32,51.16,51.21,25800.0,45.857,45.8838,45.7407,45.7854,25800.0
2014-03-13 11:10:00,51.22,51.29,51.17,51.21,17500.0,45.7944,45.857,45.7497,45.7854,17500.0
2014-03-13 11:15:00,51.21,51.3,51.21,51.28,16300.0,45.7854,45.8659,45.7854,45.848,16300.0
2014-03-13 11:20:00,51.31,51.31,51.24,51.25,18100.0,45.8749,45.8749,45.8123,45.8212,18100.0
2014-03-13 11:25:00,51.23,51.23,51.13,51.14,23500.0,45.8033,45.8033,45.7139,45.7229,23500.0
2014-03-13 11:30:00,51.15,51.22,51.11,51.22,14100.0,45.7318,45.7944,45.696,45.7944,14100.0
2014-03-13 11:35:00,51.22,51.26,51.22,51.23,10700.0,45.7944,45.8301,45.7944,45.8033,10700.0
2014-03-13 11:40:00,51.23,51.25,51.21,51.21,14400.0,45.8033,45.8212,45.7854,45.7854,14400.0
2014-03-13 11:45:00,51.21,51.22,51.15,51.16,62500.0,45.7854,45.7944,45.7318,45.7407,62500.0
2014-03-13 11:50:00,51.17,51.18,51.06,51.08,52500.0,45.7497,45.7586,45.6513,45.6692,52500.0
2014-03-13 11:55:00,51.08,51.12,51.03,51.11,30900.0,45.6692,45.705,45.6245,45.696,30900.0
2014-03-13 12:00:00,51.11,51.18,51.11,51.16,41000.0,45.696,45.7586,45.696,45.7407,41000.0
2014-03-13 12:05:00,51.16,51.16,51.03,51.06,38400.0,45.7407,45.7407,45.6245,45.6513,38400.0
2014-03-13 12:10:00,51.06,51.06,51.01,51.01,10900.0,45.6513,45.6513,45.6066,45.6066,10900.0
2014-03-13 12:15:00,51.01,51.03,51.0,51.01,11700.0,45.6066,45.6245,45.5977,45.6066,11700.0
2014-03-13 12:20:00,51.02,51.05,50.95,50.96,22400.0,45.6156,45.6424,45.553,45.5619,22400.0
2014-03-13 12:25:00,50.95,50.98,50.91,50.92,21700.0,45.553,45.5798,45.5172,45.5262,21700.0
2014-03-13 12:30:00,50.92,50.92,50.87,50.91,9300.0,45.5262,45.5262,45.4815,45.5172,9300.0
2014-03-13 12:35:00,50.91,50.91,50.78,50.78,17700.0,45.5172,45.5172,45.401,45.401,17700.0
2014-03-13 12:40:00,50.77,50.8,50.76,50.79,41800.0,45.3921,45.4189,45.3831,45.4099,41800.0
2014-03-13 12:45:00,50.79,50.79,50.73,50.74,22000.0,45.4099,45.4099,45.3563,45.3652,22000.0
2014-03-13 12:50:00,50.75,50.75,50.64,50.64,35700.0,45.3742,45.3742,45.2758,45.2758,35700.0
2014-03-13 12:55:00,50.63,50.68,50.61,50.67,12500.0,45.2669,45.3116,45.249,45.3026,12500.0
2014-03-13 13:00:00,50.67,50.67,50.44,50.47,37300.0,45.3026,45.3026,45.097,45.1238,37300.0
2014-03-13 13:05:00,50.47,50.52,50.4,50.52,32800.0,45.1238,45.1685,45.0612,45.1685,32800.0
2014-03-13 13:10:00,50.52,50.56,50.51,50.56,21000.0,45.1685,45.2043,45.1596,45.2043,21000.0
2014-03-13 13:15:00,50.57,50.64,50.53,50.62,27000.0,45.2132,45.2758,45.1775,45.2579,27000.0
2014-03-13 13:20:00,50.63,50.63,50.57,50.58,30600.0,45.2669,45.2669,45.2132,45.2222,30600.0
2014-03-13 13:25:00,50.58,50.71,50.58,50.69,15100.0,45.2222,45.3384,45.2222,45.3205,15100.0
2014-03-13 13:30:00,50.7,50.72,50.62,50.63,8600.0,45.3295,45.3473,45.2579,45.2669,8600.0
2014-03-13 13:35:00,50.63,50.64,50.55,50.55,14900.0,45.2669,45.2758,45.1954,45.1954,14900.0
2014-03-13 13:40:00,50.55,50.61,50.53,50.59,21800.0,45.1954,45.249,45.1775,45.2311,21800.0
2014-03-13 13:45:00,50.61,50.65,50.6,50.64,12000.0,45.249,45.2848,45.2401,45.2758,12000.0
2014-03-13 13:50:00,50.64,50.65,50.56,50.58,22100.0,45.2758,45.2848,45.2043,45.2222,22100.0
2014-03-13 13:55:00,50.57,50.57,50.48,50.56,21900.0,45.2132,45.2132,45.1328,45.2043,21900.0
2014-03-13 14:00:00,50.57,50.59,50.54,50.56,15400.0,45.2132,45.2311,45.1864,45.2043,15400.0
2014-03-13 14:05:00,50.57,50.57,50.42,50.42,31700.0,45.2132,45.2132,45.0791,45.0791,31700.0
2014-03-13 14:10:00,50.43,50.51,50.43,50.49,16600.0,45.0881,45.1596,45.0881,45.1417,16600.0
2014-03-13 14:15:00,50.5,50.51,50.4,50.41,18000.0,45.1507,45.1596,45.0612,45.0702,18000.0
2014-03-13 14:20:00,50.41,50.44,50.33,50.38,33000.0,45.0702,45.097,44.9987,45.0434,33000.0
2014-03-13 14:25:00,50.38,50.45,50.34,50.41,27300.0,45.0434,45.1059,45.0076,45.0702,27300.0
2014-03-13 14:30:00,50.41,50.6,50.41,50.6,25200.0,45.0702,45.2401,45.0702,45.2401,25200.0
2014-03-13 14:35:00,50.59,50.6,50.51,50.52,20600.0,45.2311,45.2401,45.1596,45.1685,20600.0
2014-03-13 14:40:00,50.53,50.6,50.51,50.56,19900.0,45.1775,45.2401,45.1596,45.2043,19900.0
2014-03-13 14:45:00,50.58,50.59,50.47,50.51,14600.0,45.2222,45.2311,45.1238,45.1596,14600.0
2014-03-13 14:50:00,50.52,50.57,50.5,50.51,19500.0,45.1685,45.2132,45.1507,45.1596,19500.0
2014-03-13 14:55:00,50.49,50.55,50.49,50.52,15300.0,45.1417,45.1954,45.1417,45.1685,15300.0
2014-03-13 15:00:00,50.53,50.54,50.44,50.45,80800.0,45.1775,45.1864,45.097,45.1059,80800.0
2014-03-13 15:05:00,50.45,50.46,50.31,50.31,22100.0,45.1059,45.1149,44.9808,44.9808,22100.0
2014-03-13 15:10:00,50.31,50.36,50.26,50.29,35900.0,44.9808,45.0255,44.9361,44.9629,35900.0
2014-03-13 15:15:00,50.31,50.36,50.24,50.24,25900.0,44.9808,45.0255,44.9182,44.9182,25900.0
2014-03-13 15:20:00,50.24,50.37,50.23,50.34,34900.0,44.9182,45.0344,44.9093,45.0076,34900.0
2014-03-13 15:25:00,50.35,50.42,50.32,50.4,17700.0,45.0165,45.0791,44.9897,45.0612,17700.0
2014-03-13 15:30:00,50.41,50.41,50.32,50.33,35400.0,45.0702,45.0702,44.9897,44.9987,35400.0
2014-03-13 15:35:00,50.33,50.43,50.33,50.43,34800.0,44.9987,45.0881,44.9987,45.0881,34800.0
2014-03-13 15:40:00,50.42,50.46,50.41,50.44,60800.0,45.0791,45.1149,45.0702,45.097,60800.0
2014-03-13 15:45:00,50.44,50.53,50.44,50.52,49600.0,45.097,45.1775,45.097,45.1685,49600.0
2014-03-13 15:50:00,50.52,50.54,50.44,50.44,106500.0,45.1685,45.1864,45.097,45.097,106500.0
2014-03-13 15:55:00,50.45,50.58,50.45,50.58,205200.0,45.1059,45.2222,45.1059,45.2222,205200.0
2014-03-14 09:30:00,50.44,50.61,50.4,50.5,98600.0,45.097,45.249,45.0612,45.1507,98600.0
2014-03-14 09:35:00,50.54,50.57,50.41,50.55,46400.0,45.1864,45.2132,45.0702,45.1954,46400.0
2014-03-14 09:40:00,50.55,50.75,50.52,50.66,65900.0,45.1954,45.3742,45.1685,45.2937,65900.0
2014-03-14 09:45:00,50.67,50.77,50.67,50.77,27500.0,45.3026,45.3921,45.3026,45.3921,27500.0
2014-03-14 09:50:00,50.76,50.76,50.63,50.72,16600.0,45.3831,45.3831,45.2669,45.3473,16600.0
2014-03-14 09:55:00,50.72,50.72,50.56,50.56,26700.0,45.3473,45.3473,45.2043,45.2043,26700.0
2014-03-14 10:00:00,50.58,50.76,50.53,50.66,44400.0,45.2222,45.3831,45.1775,45.2937,44400.0
2014-03-14 10:05:00,50.67,50.95,50.67,50.92,27000.0,45.3026,45.553,45.3026,45.5262,27000.0
2014-03-14 10:10:00,50.92,50.93,50.83,50.87,25900.0,45.5262,45.5351,45.4457,45.4815,25900.0
2014-03-14 10:15:00,50.85,50.87,50.79,50.84,18600.0,45.4636,45.4815,45.4099,45.4546,18600.0
2014-03-14 10:20:00,50.82,50.82,50.65,50.71,21800.0,45.4368,45.4368,45.2848,45.3384,21800.0
2014-03-14 10:25:00,50.72,50.79,50.72,50.79,27900.0,45.3473,45.4099,45.3473,45.4099,27900.0
2014-03-14 10:30:00,50.79,50.84,50.76,50.83,25000.0,45.4099,45.4546,45.3831,45.4457,25000.0
2014-03-14 10:35:00,50.83,50.92,50.83,50.89,19300.0,45.4457,45.5262,45.4457,45.4993,19300.0
2014-03-14 10:40:00,50.9,51.06,50.9,50.99,56000.0,45.5083,45.6513,45.5083,45.5887,56000.0
2014-03-14 10:45:00,50.99,51.11,50.99,51.09,48900.0,45.5887,45.696,45.5887,45.6782,48900.0
2014-03-14 10:50:00,51.1,51.12,51.01,51.02,52500.0,45.6871,45.705,45.6066,45.6156,52500.0
2014-03-14 10:55:00,51.01,51.05,50.86,50.9,43000.0,45.6066,45.6424,45.4725,45.5083,43000.0
2014-03-14 11:00:00,50.91,50.93,50.81,50.83,59200.0,45.5172,45.5351,45.4278,45.4457,59200.0
2014-03-14 11:05:00,50.82,50.87,50.77,50.8,36700.0,45.4368,45.4815,45.3921,45.4189,36700.0
2014-03-14 11:10:00,50.79,50.8,50.72,50.72,23900.0,45.4099,45.4189,45.3473,45.3473,23900.0
2014-03-14 11:15:00,50.72,50.73,50.65,50.65,22600.0,45.3473,45.3563,45.2848,45.2848,22600.0
2014-03-14 11:20:00,50.65,50.68,50.6,50.64,30800.0,45.2848,45.3116,45.2401,45.2758,30800.0
2014-03-14 11:25:00,50.64,50.66,50.61,50.64,40100.0,45.2758,45.2937,45.249,45.2758,40100.0
2014-03-14 11:30:00,50.65,50.77,50.63,50.77,59700.0,45.2848,45.3921,45.2669,45.3921,59700.0
2014-03-14 11:35:00,50.77,50.78,50.71,50.77,60200.0,45.3921,45.401,45.3384,45.3921,60200.0
2014-03-14 11:40:00,50.78,50.83,50.75,50.81,60200.0,45.401,45.4457,45.3742,45.4278,60200.0
2014-03-14 11:45:00,50.81,50.89,50.79,50.89,38300.0,45.4278,45.4993,45.4099,45.4993,38300.0
2014-03-14 11:50:00,50.88,50.92,50.83,50.86,53000.0,45.4904,45.5262,45.4457,45.4725,53000.0
2014-03-14 11:55:00,50.85,50.98,50.85,50.95,13500.0,45.4636,45.5798,45.4636,45.553,13500.0
2014-03-14 12:00:00,50.94,50.94,50.8,50.81,13200.0,45.544,45.544,45.4189,45.4278,13200.0
2014-03-14 12:05:00,50.8,50.86,50.79,50.82,9400.0,45.4189,45.4725,45.4099,45.4368,9400.0
2014-03-14 12:10:00,50.83,50.93,50.83,50.92,13400.0,45.4457,45.5351,45.4457,45.5262,13400.0
2014-03-14 12:15:00,50.9,51.0,50.9,50.92,14400.0,45.5083,45.5977,45.5083,45.5262,14400.0
2014-03-14 12:20:00,50.92,50.99,50.92,50.98,10900.0,45.5262,45.5887,45.5262,45.5798,10900.0
2014-03-14 12:25:00,50.98,50.98,50.8,50.81,12900.0,45.5798,45.5798,45.4189,45.4278,12900.0
2014-03-14 12:30:00,50.79,50.85,50.72,50.74,15400.0,45.4099,45.4636,45.3473,45.3652,15400.0
2014-03-14 12:35:00,50.74,50.83,50.7,50.82,28300.0,45.3652,45.4457,45.3295,45.4368,28300.0
2014-03-14 12:40:00,50.84,50.94,50.82,50.94,33100.0,45.4546,45.544,45.4368,45.544,33100.0
2014-03-14 12:45:00,50.95,50.95,50.89,50.92,16800.0,45.553,45.553,45.4993,45.5262,16800.0
2014-03-14 12:50:00,50.95,50.95,50.85,50.88,6700.0,45.553,45.553,45.4636,45.4904,6700.0
2014-03-14 12:55:00,50.88,50.92,50.88,50.91,10800.0,45.4904,45.5262,45.4904,45.5172,10800.0
2014-03-14 13:00:00,50.92,50.93,50.8,50.81,20800.0,45.5262,45.5351,45.4189,45.4278,20800.0
2014-03-14 13:05:00,50.81,50.81,50.75,50.75,12500.0,45.4278,45.4278,45.3742,45.3742,12500.0
2014-03-14 13:10:00,50.78,50.83,50.77,50.79,9900.0,45.401,45.4457,45.3921,45.4099,9900.0
2014-03-14 13:15:00,50.78,50.79,50.75,50.76,10700.0,45.401,45.4099,45.3742,45.3831,10700.0
2014-03-14 13:20:00,50.75,50.78,50.69,50.7,26200.0,45.3742,45.401,45.3205,45.3295,26200.0
2014-03-14 13:25:00,50.7,50.73,50.68,50.7,5500.0,45.3295,45.3563,45.3116,45.3295,5500.0
2014-03-14 13:30:00,50.71,50.76,50.7,50.7,6500.0,45.3384,45.3831,45.3295,45.3295,6500.0
2014-03-14 13:35:00,50.71,50.73,50.66,50.67,7800.0,45.3384,45.3563,45.2937,45.3026,7800.0
2014-03-14 13:40:00,50.67,50.67,50.61,50.64,13300.0,45.3026,45.3026,45.249,45.2758,13300.0
2014-03-14 13:45:00,50.64,50.66,50.56,50.58,15000.0,45.2758,45.2937,45.2043,45.2222,15000.0
2014-03-14 13:50:00,50.57,50.64,50.55,50.56,28100.0,45.2132,45.2758,45.1954,45.2043,28100.0
2014-03-14 13:55:00,50.56,50.59,50.54,50.56,15200.0,45.2043,45.2311,45.1864,45.2043,15200.0
2014-03-14 14:00:00,50.56,50.56,50.52,50.52,15100.0,45.2043,45.2043,45.1685,45.1685,15100.0
2014-03-14 14:05:00,50.53,50.54,50.5,50.52,22500.0,45.1775,45.1864,45.1507,45.1685,22500.0
2014-03-14 14:10:00,50.51,50.51,50.45,50.46,28200.0,45.1596,45.1596,45.1059,45.1149,28200.0
2014-03-14 14:15:00,50.46,50.49,50.43,50.43,55200.0,45.1149,45.1417,45.0881,45.0881,55200.0
2014-03-14 14:20:00,50.44,50.44,50.41,50.43,27600.0,45.097,45.097,45.0702,45.0881,27600.0
2014-03-14 14:25:00,50.42,50.43,50.37,50.4,39500.0,45.0791,45.0881,45.0344,45.0612,39500.0
2014-03-14 14:30:00,50.4,50.49,50.4,50.48,21600.0,45.0612,45.1417,45.0612,45.1328,21600.0
2014-03-14 14:35:00,50.49,50.49,50.44,50.46,19900.0,45.1417,45.1417,45.097,45.1149,19900.0
2014-03-14 14:40:00,50.46,50.46,50.39,50.45,18500.0,45.1149,45.1149,45.0523,45.1059,18500.0
2014-03-14 14:45:00,50.44,50.44,50.37,50.41,13700.0,45.097,45.097,45.0344,45.0702,13700.0
2014-03-14 14:50:00,50.43,50.45,50.35,50.35,16200.0,45.0881,45.1059,45.0165,45.0165,16200.0
2014-03-14 14:55:00,50.36,50.36,50.28,50.28,26600.0,45.0255,45.0255,44.954,44.954,26600.0
2014-03-14 15:00:00,50.29,50.38,50.28,50.34,20200.0,44.9629,45.0434,44.954,45.0076,20200.0
2014-03-14 15:05:00,50.35,50.39,50.29,50.29,42400.0,45.0165,45.0523,44.9629,44.9629,42400.0
2014-03-14 15:10:00,50.3,50.3,50.19,50.2,47400.0,44.9718,44.9718,44.8735,44.8824,47400.0
2014-03-14 15:15:00,50.19,50.27,50.18,50.27,34200.0,44.8735,44.945,44.8645,44.945,34200.0
2014-03-14 15:20:00,50.27,50.38,50.27,50.33,23000.0,44.945,45.0434,44.945,44.9987,23000.0
2014-03-14 15:25:00,50.34,50.35,50.3,50.33,39200.0,45.0076,45.0165,44.9718,44.9987,39200.0
2014-03-14 15:30:00,50.33,50.43,50.33,50.39,24300.0,44.9987,45.0881,44.9987,45.0523,24300.0
2014-03-14 15:35:00,50.39,50.4,50.32,50.33,25600.0,45.0523,45.0612,44.9897,44.9987,25600.0
2014-03-14 15:40:00,50.32,50.39,50.32,50.32,33600.0,44.9897,45.0523,44.9897,44.9897,33600.0
2014-03-14 15:45:00,50.32,50.32,50.25,50.26,42900.0,44.9897,44.9897,44.9271,44.9361,42900.0
2014-03-14 15:50:00,50.27,50.29,50.25,50.25,54100.0,44.945,44.9629,44.9271,44.9271,54100.0
2014-03-14 15:55:00,50.25,50.28,50.19,50.24,163700.0,44.9271,44.954,44.8735,44.9182,163700.0
2014-03-17 09:30:00,50.49,50.86,50.4,50.86,68600.0,45.1417,45.4725,45.0612,45.4725,68600.0
2014-03-17 09:35:00,50.85,51.04,50.62,51.03,63500.0,45.4636,45.6335,45.2579,45.6245,63500.0
2014-03-17 09:40:00,51.03,51.25,51.03,51.17,56400.0,45.6245,45.8212,45.6245,45.7497,56400.0
2014-03-17 09:45:00,51.2,51.21,50.96,51.01,85400.0,45.7765,45.7854,45.5619,45.6066,85400.0
2014-03-17 09:50:00,51.03,51.09,50.91,51.0,29100.0,45.6245,45.6782,45.5172,45.5977,29100.0
2014-03-17 09:55:00,51.0,51.1,50.97,50.97,36400.0,45.5977,45.6871,45.5709,45.5709,36400.0
2014-03-17 10:00:00,50.97,51.25,50.95,51.22,36100.0,45.5709,45.8212,45.553,45.7944,36100.0
2014-03-17 10:05:00,51.2,51.32,51.1,51.11,46200.0,45.7765,45.8838,45.6871,45.696,46200.0
2014-03-17 10:10:00,51.1,51.15,50.89,50.89,56000.0,45.6871,45.7318,45.4993,45.4993,56000.0
2014-03-17 10:15:00,50.9,50.99,50.87,50.89,17900.0,45.5083,45.5887,45.4815,45.4993,17900.0
2014-03-17 10:20:00,50.89,50.89,50.85,50.86,18800.0,45.4993,45.4993,45.4636,45.4725,18800.0
2014-03-17 10:25:00,50.86,50.89,50.74,50.75,18400.0,45.4725,45.4993,45.3652,45.3742,18400.0
2014-03-17 10:30:00,50.75,50.79,50.7,50.72,18300.0,45.3742,45.4099,45.3295,45.3473,18300.0
2014-03-17 10:35:00,50.71,50.72,50.61,50.63,44200.0,45.3384,45.3473,45.249,45.2669,44200.0
2014-03-17 10:40:00,50.65,50.86,50.65,50.69,17000.0,45.2848,45.4725,45.2848,45.3205,17000.0
2014-03-17 10:45:00,50.68,50.69,50.61,50.67,15000.0,45.3116,45.3205,45.249,45.3026,15000.0
2014-03-17 10:50:00,50.67,50.82,50.67,50.73,45200.0,45.3026,45.4368,45.3026,45.3563,45200.0
2014-03-17 10:55:00,50.72,50.8,50.71,50.78,23800.0,45.3473,45.4189,45.3384,45.401,23800.0
2014-03-17 11:00:00,50.76,50.86,50.76,50.83,23400.0,45.3831,45.4725,45.3831,45.4457,23400.0
2014-03-17 11:05:00,50.84,50.9,50.8,50.8,15500.0,45.4546,45.5083,45.4189,45.4189,15500.0
2014-03-17 11:10:00,50.81,50.85,50.73,50.74,18900.0,45.4278,45.4636,45.3563,45.3652,18900.0
2014-03-17 11:15:00,50.73,50.88,50.73,50.88,6000.0,45.3563,45.4904,45.3563,45.4904,6000.0
2014-03-17 11:20:00,50.87,50.87,50.69,50.74,15300.0,45.4815,45.4815,45.3205,45.3652,15300.0
2014-03-17 11:25:00,50.73,50.83,50.72,50.82,18900.0,45.3563,45.4457,45.3473,45.4368,18900.0
2014-03-17 11:30:00,50.81,50.84,50.79,50.83,8000.0,45.4278,45.4546,45.4099,45.4457,8000.0
2014-03-17 11:35:00,50.81,50.84,50.74,50.79,7400.0,45.4278,45.4546,45.3652,45.4099,7400.0
2014-03-17 11:40:00,50.8,50.85,50.76,50.85,7900.0,45.4189,45.4636,45.3831,45.4636,7900.0
2014-03-17 11:45:00,50.86,50.91,50.81,50.9,17300.0,45.4725,45.5172,45.4278,45.5083,17300.0
2014-03-17 11:50:00,50.91,51.03,50.91,51.03,25200.0,45.5172,45.6245,45.5172,45.6245,25200.0
2014-03-17 11:55:00,51.03,51.07,51.02,51.07,9900.0,45.6245,45.6603,45.6156,45.6603,9900.0
2014-03-17 12:00:00,51.08,51.11,51.02,51.05,11100.0,45.6692,45.696,45.6156,45.6424,11100.0
2014-03-17 12:05:00,51.04,51.1,51.03,51.06,10800.0,45.6335,45.6871,45.6245,45.6513,10800.0
2014-03-17 12:10:00,51.06,51.16,51.06,51.15,10300.0,45.6513,45.7407,45.6513,45.7318,10300.0
2014-03-17 12:15:00,51.15,51.23,51.15,51.23,16000.0,45.7318,45.8033,45.7318,45.8033,16000.0
2014-03-17 12:20:00,51.23,51.28,51.2,51.2,21400.0,45.8033,45.848,45.7765,45.7765,21400.0
2014-03-17 12:25:00,51.18,51.2,51.12,51.18,6200.0,45.7586,45.7765,45.705,45.7586,6200.0
2014-03-17 12:30:00,51.18,51.21,51.16,51.18,7800.0,45.7586,45.7854,45.7407,45.7586,7800.0
2014-03-17 12:35:00,51.18,51.18,51.07,51.09,10000.0,45.7586,45.7586,45.6603,45.6782,10000.0
2014-03-17 12:40:00,51.1,51.17,51.1,51.17,10100.0,45.6871,45.7497,45.6871,45.7497,10100.0
2014-03-17 12:45:00,51.18,51.18,51.05,51.05,7900.0,45.7586,45.7586,45.6424,45.6424,7900.0
2014-03-17 12:50:00,51.05,51.11,51.05,51.08,7000.0,45.6424,45.696,45.6424,45.6692,7000.0
2014-03-17 12:55:00,51.08,51.14,51.07,51.13,8500.0,45.6692,45.7229,45.6603,45.7139,8500.0
2014-03-17 13:00:00,51.13,51.26,51.13,51.26,23200.0,45.7139,45.8301,45.7139,45.8301,23200.0
2014-03-17 13:05:00,51.25,51.26,51.18,51.18,53800.0,45.8212,45.8301,45.7586,45.7586,53800.0
2014-03-17 13:10:00,51.19,51.27,51.12,51.19,27000.0,45.7676,45.8391,45.705,45.7676,27000.0
2014-03-17 13:15:00,51.2,51.2,51.09,51.1,15500.0,45.7765,45.7765,45.6782,45.6871,15500.0
2014-03-17 13:20:00,51.11,51.16,51.09,51.09,7600.0,45.696,45.7407,45.6782,45.6782,7600.0
2014-03-17 13:25:00,51.09,51.1,51.06,51.06,8800.0,45.6782,45.6871,45.6513,45.6513,8800.0
2014-03-17 13:30:00,51.06,51.08,51.04,51.07,6400.0,45.6513,45.6692,45.6335,45.6603,6400.0
2014-03-17 13:35:00,51.07,51.16,51.06,51.16,9200.0,45.6603,45.7407,45.6513,45.7407,9200.0
2014-03-17 13:40:00,51.15,51.15,51.03,51.04,22100.0,45.7318,45.7318,45.6245,45.6335,22100.0
2014-03-17 13:45:00,51.03,51.13,51.03,51.11,7100.0,45.6245,45.7139,45.6245,45.696,7100.0
2014-03-17 13:50:00,51.11,51.11,51.01,51.01,7600.0,45.696,45.696,45.6066,45.6066,7600.0
2014-03-17 13:55:00,51.0,51.03,50.99,51.03,12400.0,45.5977,45.6245,45.5887,45.6245,12400.0
2014-03-17 14:00:00,51.02,51.03,50.98,51.01,11400.0,45.6156,45.6245,45.5798,45.6066,11400.0
2014-03-17 14:05:00,51.01,51.02,50.88,50.88,26600.0,45.6066,45.6156,45.4904,45.4904,26600.0
2014-03-17 14:10:00,50.87,50.88,50.81,50.82,31300.0,45.4815,45.4904,45.4278,45.4368,31300.0
2014-03-17 14:15:00,50.82,50.86,50.78,50.86,17300.0,45.4368,45.4725,45.401,45.4725,17300.0
2014-03-17 14:20:00,50.86,51.02,50.86,51.02,20700.0,45.4725,45.6156,45.4725,45.6156,20700.0
2014-03-17 14:25:00,51.02,51.1,51.0,51.1,22800.0,45.6156,45.6871,45.5977,45.6871,22800.0
2014-03-17 14:30:00,51.09,51.11,51.02,51.02,25700.0,45.6782,45.696,45.6156,45.6156,25700.0
2014-03-17 14:35:00,51.02,51.02,50.91,50.91,15400.0,45.6156,45.6156,45.5172,45.5172,15400.0
2014-03-17 14:40:00,50.91,50.94,50.9,50.94,12200.0,45.5172,45.544,45.5083,45.544,12200.0
2014-03-17 14:45:00,50.94,51.02,50.94,50.99,17800.0,45.544,45.6156,45.544,45.5887,17800.0
2014-03-17 14:50:00,51.0,51.06,51.0,51.04,16200.0,45.5977,45.6513,45.5977,45.6335,16200.0
2014-03-17 14:55:00,51.04,51.04,50.99,50.99,14400.0,45.6335,45.6335,45.5887,45.5887,14400.0
2014-03-17 15:00:00,50.99,50.99,50.95,50.99,17100.0,45.5887,45.5887,45.553,45.5887,17100.0
2014-03-17 15:05:00,51.0,51.08,51.0,51.07,15200.0,45.5977,45.6692,45.5977,45.6603,15200.0
2014-03-17 15:10:00,51.08,51.1,51.07,51.1,14800.0,45.6692,45.6871,45.6603,45.6871,14800.0
2014-03-17 15:15:00,51.1,51.15,51.09,51.1,33500.0,45.6871,45.7318,45.6782,45.6871,33500.0
2014-03-17 15:20:00,51.09,51.18,51.09,51.14,29400.0,45.6782,45.7586,45.6782,45.7229,29400.0
2014-03-17 15:25:00,51.14,51.15,51.06,51.11,21100.0,45.7229,45.7318,45.6513,45.696,21100.0
2014-03-17 15:30:00,51.11,51.13,51.04,51.05,57000.0,45.696,45.7139,45.6335,45.6424,57000.0
2014-03-17 15:35:00,51.05,51.08,51.04,51.05,30100.0,45.6424,45.6692,45.6335,45.6424,30100.0
2014-03-17 15:40:00,51.05,51.05,50.94,50.96,40700.0,45.6424,45.6424,45.544,45.5619,40700.0
2014-03-17 15:45:00,50.96,51.0,50.93,51.0,43600.0,45.5619,45.5977,45.5351,45.5977,43600.0
2014-03-17 15:50:00,51.0,51.08,51.0,51.05,75900.0,45.5977,45.6692,45.5977,45.6424,75900.0
2014-03-17 15:55:00,51.06,51.06,50.98,51.03,133000.0,45.6513,45.6513,45.5798,45.6245,133000.0
2014-03-18 09:30:00,51.22,51.31,50.91,51.09,128200.0,45.7944,45.8749,45.5172,45.6782,128200.0
2014-03-18 09:35:00,51.14,51.37,51.07,51.37,18900.0,45.7229,45.9285,45.6603,45.9285,18900.0
2014-03-18 09:40:00,51.37,51.37,50.94,50.96,23600.0,45.9285,45.9285,45.544,45.5619,23600.0
2014-03-18 09:45:00,50.96,51.27,50.95,51.27,21900.0,45.5619,45.8391,45.553,45.8391,21900.0
2014-03-18 09:50:00,51.27,51.35,51.18,51.25,44300.0,45.8391,45.9106,45.7586,45.8212,44300.0
2014-03-18 09:55:00,51.29,51.33,51.19,51.23,13400.0,45.857,45.8927,45.7676,45.8033,13400.0
2014-03-18 10:00:00,51.25,51.33,51.22,51.25,21900.0,45.8212,45.8927,45.7944,45.8212,21900.0
2014-03-18 10:05:00,51.25,51.28,51.1,51.11,34500.0,45.8212,45.848,45.6871,45.696,34500.0
2014-03-18 10:10:00,51.11,51.15,51.04,51.1,19200.0,45.696,45.7318,45.6335,45.6871,19200.0
2014-03-18 10:15:00,51.12,51.22,51.12,51.18,24900.0,45.705,45.7944,45.705,45.7586,24900.0
2014-03-18 10:20:00,51.2,51.22,51.13,51.15,22100.0,45.7765,45.7944,45.7139,45.7318,22100.0
2014-03-18 10:25:00,51.15,51.19,51.13,51.18,17800.0,45.7318,45.7676,45.7139,45.7586,17800.0
2014-03-18 10:30:00,51.18,51.21,51.14,51.14,23500.0,45.7586,45.7854,45.7229,45.7229,23500.0
2014-03-18 10:35:00,51.13,51.18,51.1,51.12,38500.0,45.7139,45.7586,45.6871,45.705,38500.0
2014-03-18 10:40:00,51.11,51.19,51.11,51.19,63200.0,45.696,45.7676,45.696,45.7676,63200.0
2014-03-18 10:45:00,51.18,51.19,51.12,51.19,37400.0,45.7586,45.7676,45.705,45.7676,37400.0
2014-03-18 10:50:00,51.18,51.27,51.16,51.22,65700.0,45.7586,45.8391,45.7407,45.7944,65700.0
2014-03-18 10:55:00,51.22,51.25,51.1,51.12,77400.0,45.7944,45.8212,45.6871,45.705,77400.0
2014-03-18 11:00:00,51.13,51.22,51.13,51.19,7300.0,45.7139,45.7944,45.7139,45.7676,7300.0
2014-03-18 11:05:00,51.17,51.19,51.13,51.13,7800.0,45.7497,45.7676,45.7139,45.7139,7800.0
2014-03-18 11:10:00,51.15,51.2,51.14,51.19,11700.0,45.7318,45.7765,45.7229,45.7676,11700.0
2014-03-18 11:15:00,51.21,51.22,51.18,51.2,12000.0,45.7854,45.7944,45.7586,45.7765,12000.0
2014-03-18 11:20:00,51.2,51.27,51.2,51.26,15400.0,45.7765,45.8391,45.7765,45.8301,15400.0
2014-03-18 11:25:00,51.27,51.29,51.22,51.23,9300.0,45.8391,45.857,45.7944,45.8033,9300.0
2014-03-18 11:30:00,51.23,51.26,51.23,51.25,11800.0,45.8033,45.8301,45.8033,45.8212,11800.0
2014-03-18 11:35:00,51.25,51.28,51.23,51.28,4100.0,45.8212,45.848,45.8033,45.848,4100.0
2014-03-18 11:40:00,51.29,51.31,51.17,51.18,9600.0,45.857,45.8749,45.7497,45.7586,9600.0
2014-03-18 11:45:00,51.17,51.23,51.14,51.23,18700.0,45.7497,45.8033,45.7229,45.8033,18700.0
2014-03-18 11:50:00,51.21,51.21,51.17,51.18,4400.0,45.7854,45.7854,45.7497,45.7586,4400.0
2014-03-18 11:55:00,51.2,51.26,51.19,51.25,5700.0,45.7765,45.8301,45.7676,45.8212,5700.0
2014-03-18 12:00:00,51.25,51.34,51.24,51.32,35900.0,45.8212,45.9017,45.8123,45.8838,35900.0
2014-03-18 12:05:00,51.31,51.38,51.31,51.37,20800.0,45.8749,45.9374,45.8749,45.9285,20800.0
2014-03-18 12:10:00,51.36,51.41,51.36,51.38,25000.0,45.9196,45.9643,45.9196,45.9374,25000.0
2014-03-18 12:15:00,51.38,51.38,51.23,51.23,16400.0,45.9374,45.9374,45.8033,45.8033,16400.0
2014-03-18 12:20:00,51.26,51.26,51.18,51.2,17600.0,45.8301,45.8301,45.7586,45.7765,17600.0
2014-03-18 12:25:00,51.2,51.25,51.2,51.2,8500.0,45.7765,45.8212,45.7765,45.7765,8500.0
2014-03-18 12:30:00,51.2,51.23,51.18,51.19,9100.0,45.7765,45.8033,45.7586,45.7676,9100.0
2014-03-18 12:35:00,51.19,51.24,51.19,51.2,10000.0,45.7676,45.8123,45.7676,45.7765,10000.0
2014-03-18 12:40:00,51.2,51.21,51.14,51.14,5900.0,45.7765,45.7854,45.7229,45.7229,5900.0
2014-03-18 12:45:00,51.16,51.21,51.16,51.2,3300.0,45.7407,45.7854,45.7407,45.7765,3300.0
2014-03-18 12:50:00,51.19,51.25,51.18,51.21,6900.0,45.7676,45.8212,45.7586,45.7854,6900.0
2014-03-18 12:55:00,51.22,51.22,51.18,51.19,1000.0,45.7944,45.7944,45.7586,45.7676,1000.0
2014-03-18 13:00:00,51.2,51.21,51.18,51.18,11300.0,45.7765,45.7854,45.7586,45.7586,11300.0
2014-03-18 13:05:00,51.18,51.2,51.18,51.2,10700.0,45.7586,45.7765,45.7586,45.7765,10700.0
2014-03-18 13:10:00,51.19,51.2,51.18,51.18,7800.0,45.7676,45.7765,45.7586,45.7586,7800.0
2014-03-18 13:15:00,51.19,51.19,51.16,51.17,4700.0,45.7676,45.7676,45.7407,45.7497,4700.0
2014-03-18 13:20:00,51.16,51.2,51.15,51.18,6400.0,45.7407,45.7765,45.7318,45.7586,6400.0
2014-03-18 13:25:00,51.2,51.23,51.18,51.21,46400.0,45.7765,45.8033,45.7586,45.7854,46400.0
2014-03-18 13:30:00,51.21,51.22,51.2,51.21,65700.0,45.7854,45.7944,45.7765,45.7854,65700.0
2014-03-18 13:35:00,51.21,51.25,51.2,51.2,12200.0,45.7854,45.8212,45.7765,45.7765,12200.0
2014-03-18 13:40:00,51.2,51.3,51.2,51.27,32900.0,45.7765,45.8659,45.7765,45.8391,32900.0
2014-03-18 13:45:00,51.25,51.27,51.23,51.24,9000.0,45.8212,45.8391,45.8033,45.8123,9000.0
2014-03-18 13:50:00,51.23,51.26,51.21,51.23,16100.0,45.8033,45.8301,45.7854,45.8033,16100.0
2014-03-18 13:55:00,51.23,51.23,51.21,51.21,9900.0,45.8033,45.8033,45.7854,45.7854,9900.0
2014-03-18 14:00:00,51.22,51.23,51.21,51.23,10800.0,45.7944,45.8033,45.7854,45.8033,10800.0
2014-03-18 14:05:00,51.22,51.24,51.22,51.24,15500.0,45.7944,45.8123,45.7944,45.8123,15500.0
2014-03-18 14:10:00,51.24,51.25,51.22,51.23,14700.0,45.8123,45.8212,45.7944,45.8033,14700.0
2014-03-18 14:15:00,51.23,51.23,51.12,51.13,21700.0,45.8033,45.8033,45.705,45.7139,21700.0
2014-03-18 14:20:00,51.13,51.15,51.1,51.1,15700.0,45.7139,45.7318,45.6871,45.6871,15700.0
2014-03-18 14:25:00,51.11,51.11,51.07,51.1,26000.0,45.696,45.696,45.6603,45.6871,26000.0
2014-03-18 14:30:00,51.1,51.1,51.08,51.09,9800.0,45.6871,45.6871,45.6692,45.6782,9800.0
2014-03-18 14:35:00,51.09,51.09,51.07,51.07,21600.0,45.6782,45.6782,45.6603,45.6603,21600.0
2014-03-18 14:40:00,51.07,51.08,51.05,51.06,16600.0,45.6603,45.6692,45.6424,45.6513,16600.0
2014-03-18 14:45:00,51.06,51.14,51.05,51.14,57900.0,45.6513,45.7229,45.6424,45.7229,57900.0
2014-03-18 14:50:00,51.15,51.22,51.14,51.19,16700.0,45.7318,45.7944,45.7229,45.7676,16700.0
2014-03-18 14:55:00,51.19,51.23,51.18,51.22,19400.0,45.7676,45.8033,45.7586,45.7944,19400.0
2014-03-18 15:00:00,51.23,51.24,51.16,51.16,12200.0,45.8033,45.8123,45.7407,45.7407,12200.0
2014-03-18 15:05:00,51.17,51.19,51.16,51.18,10100.0,45.7497,45.7676,45.7407,45.7586,10100.0
2014-03-18 15:10:00,51.19,51.19,51.15,51.15,15900.0,45.7676,45.7676,45.7318,45.7318,15900.0
2014-03-18 15:15:00,51.15,51.15,51.11,51.11,25600.0,45.7318,45.7318,45.696,45.696,25600.0
2014-03-18 15:20:00,51.12,51.12,51.07,51.07,25700.0,45.705,45.705,45.6603,45.6603,25700.0
2014-03-18 15:25:00,51.07,51.14,51.07,51.13,39700.0,45.6603,45.7229,45.6603,45.7139,39700.0
2014-03-18 15:30:00,51.13,51.13,51.07,51.07,26000.0,45.7139,45.7139,45.6603,45.6603,26000.0
2014-03-18 15:35:00,51.06,51.15,51.06,51.15,24800.0,45.6513,45.7318,45.6513,45.7318,24800.0
2014-03-18 15:40:00,51.15,51.15,51.06,51.1,32200.0,45.7318,45.7318,45.6513,45.6871,32200.0
2014-03-18 15:45:00,51.1,51.1,51.06,51.07,26400.0,45.6871,45.6871,45.6513,45.6603,26400.0
2014-03-18 15:50:00,51.08,51.12,51.07,51.08,104000.0,45.6692,45.705,45.6603,45.6692,104000.0
2014-03-18 15:55:00,51.08,51.13,51.07,51.09,142300.0,45.6692,45.7139,45.6603,45.6782,142300.0
2014-03-19 09:30:00,51.33,51.33,50.51,50.59,111000.0,45.8927,45.8927,45.1596,45.2311,111000.0
2014-03-19 09:35:00,50.6,50.63,50.28,50.29,79400.0,45.2401,45.2669,44.954,44.9629,79400.0
2014-03-19 09:40:00,50.29,50.39,50.25,50.35,72400.0,44.9629,45.0523,44.9271,45.0165,72400.0
2014-03-19 09:45:00,50.38,50.42,50.24,50.42,37700.0,45.0434,45.0791,44.9182,45.0791,37700.0
2014-03-19 09:50:00,50.41,50.43,50.28,50.35,49700.0,45.0702,45.0881,44.954,45.0165,49700.0
2014-03-19 09:55:00,50.36,50.41,50.28,50.36,52200.0,45.0255,45.0702,44.954,45.0255,52200.0
2014-03-19 10:00:00,50.36,50.42,50.31,50.37,32300.0,45.0255,45.0791,44.9808,45.0344,32300.0
2014-03-19 10:05:00,50.37,50.41,50.31,50.36,39500.0,45.0344,45.0702,44.9808,45.0255,39500.0
2014-03-19 10:10:00,50.36,50.43,50.32,50.32,91100.0,45.0255,45.0881,44.9897,44.9897,91100.0
2014-03-19 10:15:00,50.32,50.38,50.21,50.24,91100.0,44.9897,45.0434,44.8914,44.9182,91100.0
2014-03-19 10:20:00,50.24,50.37,50.21,50.33,38500.0,44.9182,45.0344,44.8914,44.9987,38500.0
2014-03-19 10:25:00,50.31,50.38,50.3,50.3,15800.0,44.9808,45.0434,44.9718,44.9718,15800.0
2014-03-19 10:30:00,50.3,50.34,50.27,50.3,12800.0,44.9718,45.0076,44.945,44.9718,12800.0
2014-03-19 10:35:00,50.32,50.32,50.17,50.21,40100.0,44.9897,44.9897,44.8556,44.8914,40100.0
2014-03-19 10:40:00,50.23,50.23,50.09,50.12,39900.0,44.9093,44.9093,44.7841,44.8109,39900.0
2014-03-19 10:45:00,50.12,50.25,50.12,50.23,31900.0,44.8109,44.9271,44.8109,44.9093,31900.0
2014-03-19 10:50:00,50.25,50.3,50.22,50.22,11800.0,44.9271,44.9718,44.9003,44.9003,11800.0
2014-03-19 10:55:00,50.23,50.27,50.21,50.21,15700.0,44.9093,44.945,44.8914,44.8914,15700.0
2014-03-19 11:00:00,50.22,50.3,50.21,50.28,22200.0,44.9003,44.9718,44.8914,44.954,22200.0
2014-03-19 11:05:00,50.29,50.31,50.2,50.2,31500.0,44.9629,44.9808,44.8824,44.8824,31500.0
2014-03-19 11:10:00,50.21,50.26,50.21,50.24,16900.0,44.8914,44.9361,44.8914,44.9182,16900.0
2014-03-19 11:15:00,50.23,50.25,50.21,50.24,29600.0,44.9093,44.9271,44.8914,44.9182,29600.0
2014-03-19 11:20:00,50.25,50.25,50.21,50.22,19900.0,44.9271,44.9271,44.8914,44.9003,19900.0
2014-03-19 11:25:00,50.23,50.24,50.18,50.2,53700.0,44.9093,44.9182,44.8645,44.8824,53700.0
2014-03-19 11:30:00,50.2,50.28,50.2,50.22,121000.0,44.8824,44.954,44.8824,44.9003,121000.0
2014-03-19 11:35:00,50.22,50.36,50.22,50.35,95600.0,44.9003,45.0255,44.9003,45.0165,95600.0
2014-03-19 11:40:00,50.36,50.42,50.33,50.34,20900.0,45.0255,45.0791,44.9987,45.0076,20900.0
2014-03-19 11:45:00,50.33,50.43,50.33,50.4,21200.0,44.9987,45.0881,44.9987,45.0612,21200.0
2014-03-19 11:50:00,50.41,50.43,50.34,50.37,22400.0,45.0702,45.0881,45.0076,45.0344,22400.0
2014-03-19 11:55:00,50.37,50.38,50.32,50.36,16000.0,45.0344,45.0434,44.9897,45.0255,16000.0
2014-03-19 12:00:00,50.36,50.37,50.33,50.35,28200.0,45.0255,45.0344,44.9987,45.0165,28200.0
2014-03-19 12:05:00,50.35,50.37,50.32,50.34,18600.0,45.0165,45.0344,44.9897,45.0076,18600.0
2014-03-19 12:10:00,50.34,50.36,50.32,50.35,17900.0,45.0076,45.0255,44.9897,45.0165,17900.0
2014-03-19 12:15:00,50.34,50.36,50.29,50.34,19400.0,45.0076,45.0255,44.9629,45.0076,19400.0
2014-03-19 12:20:00,50.34,50.35,50.3,50.32,13900.0,45.0076,45.0165,44.9718,44.9897,13900.0
2014-03-19 12:25:00,50.35,50.37,50.31,50.31,15100.0,45.0165,45.0344,44.9808,44.9808,15100.0
2014-03-19 12:30:00,50.31,50.36,50.31,50.35,36800.0,44.9808,45.0255,44.9808,45.0165,36800.0
2014-03-19 12:35:00,50.35,50.35,50.3,50.33,12500.0,45.0165,45.0165,44.9718,44.9987,12500.0
2014-03-19 12:40:00,50.33,50.36,50.29,50.33,17800.0,44.9987,45.0255,44.9629,44.9987,17800.0
2014-03-19 12:45:00,50.34,50.37,50.34,50.35,32300.0,45.0076,45.0344,45.0076,45.0165,32300.0
2014-03-19 12:50:00,50.35,50.36,50.34,50.34,10100.0,45.0165,45.0255,45.0076,45.0076,10100.0
2014-03-19 12:55:00,50.35,50.36,50.34,50.35,22000.0,45.0165,45.0255,45.0076,45.0165,22000.0
2014-03-19 13:00:00,50.35,50.36,50.34,50.35,19600.0,45.0165,45.0255,45.0076,45.0165,19600.0
2014-03-19 13:05:00,50.35,50.36,50.34,50.35,16000.0,45.0165,45.0255,45.0076,45.0165,16000.0
2014-03-19 13:10:00,50.34,50.36,50.32,50.35,25000.0,45.0076,45.0255,44.9897,45.0165,25000.0
2014-03-19 13:15:00,50.36,50.36,50.34,50.35,17200.0,45.0255,45.0255,45.0076,45.0165,17200.0
2014-03-19 13:20:00,50.35,50.45,50.34,50.44,26200.0,45.0165,45.1059,45.0076,45.097,26200.0
2014-03-19 13:25:00,50.45,50.51,50.43,50.45,32100.0,45.1059,45.1596,45.0881,45.1059,32100.0
2014-03-19 13:30:00,50.45,50.47,50.44,50.47,6400.0,45.1059,45.1238,45.097,45.1238,6400.0
2014-03-19 13:35:00,50.47,50.49,50.46,50.49,11000.0,45.1238,45.1417,45.1149,45.1417,11000.0
2014-03-19 13:40:00,50.48,50.51,50.33,50.34,69400.0,45.1328,45.1596,44.9987,45.0076,69400.0
2014-03-19 13:45:00,50.33,50.34,50.28,50.29,39100.0,44.9987,45.0076,44.954,44.9629,39100.0
2014-03-19 13:50:00,50.29,50.36,50.28,50.35,12700.0,44.9629,45.0255,44.954,45.0165,12700.0
2014-03-19 13:55:00,50.36,50.36,50.35,50.36,12600.0,45.0255,45.0255,45.0165,45.0255,12600.0
2014-03-19 14:00:00,50.36,50.36,50.11,50.17,151300.0,45.0255,45.0255,44.802,44.8556,151300.0
2014-03-19 14:05:00,50.2,50.21,49.92,50.0,92500.0,44.8824,44.8914,44.6321,44.7036,92500.0
2014-03-19 14:10:00,50.0,50.01,49.95,49.98,93900.0,44.7036,44.7126,44.6589,44.6857,93900.0
2014-03-19 14:15:00,49.98,50.01,49.93,50.0,55700.0,44.6857,44.7126,44.641,44.7036,55700.0
2014-03-19 14:20:00,49.99,50.01,49.98,50.0,63700.0,44.6947,44.7126,44.6857,44.7036,63700.0
2014-03-19 14:25:00,50.0,50.03,49.94,49.99,100200.0,44.7036,44.7304,44.65,44.6947,100200.0
2014-03-19 14:30:00,49.99,50.03,49.93,49.97,69400.0,44.6947,44.7304,44.641,44.6768,69400.0
2014-03-19 14:35:00,49.96,49.96,49.79,49.9,66100.0,44.6679,44.6679,44.5159,44.6142,66100.0
2014-03-19 14:40:00,49.9,49.91,49.71,49.84,64200.0,44.6142,44.6232,44.4443,44.5606,64200.0
2014-03-19 14:45:00,49.87,49.87,49.71,49.71,51500.0,44.5874,44.5874,44.4443,44.4443,51500.0
2014-03-19 14:50:00,49.71,49.78,49.68,49.72,64700.0,44.4443,44.5069,44.4175,44.4533,64700.0
2014-03-19 14:55:00,49.72,49.86,49.71,49.84,53100.0,44.4533,44.5784,44.4443,44.5606,53100.0
2014-03-19 15:00:00,49.86,49.86,49.71,49.72,32200.0,44.5784,44.5784,44.4443,44.4533,32200.0
2014-03-19 15:05:00,49.71,49.71,49.43,49.44,64400.0,44.4443,44.4443,44.194,44.2029,64400.0
2014-03-19 15:10:00,49.44,49.5,49.22,49.49,68500.0,44.2029,44.2566,44.0062,44.2476,68500.0
2014-03-19 15:15:00,49.49,49.6,49.47,49.59,79300.0,44.2476,44.346,44.2298,44.337,79300.0
2014-03-19 15:20:00,49.6,49.68,49.58,49.66,54200.0,44.346,44.4175,44.3281,44.3996,54200.0
2014-03-19 15:25:00,49.66,49.74,49.66,49.73,56800.0,44.3996,44.4712,44.3996,44.4622,56800.0
2014-03-19 15:30:00,49.73,49.76,49.65,49.73,99900.0,44.4622,44.489,44.3907,44.4622,99900.0
2014-03-19 15:35:00,49.72,49.72,49.6,49.63,80900.0,44.4533,44.4533,44.346,44.3728,80900.0
2014-03-19 15:40:00,49.63,49.7,49.63,49.69,56700.0,44.3728,44.4354,44.3728,44.4265,56700.0
2014-03-19 15:45:00,49.69,49.71,49.67,49.68,89100.0,44.4265,44.4443,44.4086,44.4175,89100.0
2014-03-19 15:50:00,49.68,49.69,49.6,49.64,154700.0,44.4175,44.4265,44.346,44.3818,154700.0
2014-03-19 15:55:00,49.64,49.66,49.57,49.61,189000.0,44.3818,44.3996,44.3192,44.3549,189000.0
2014-03-20 09:30:00,49.5,49.81,49.41,49.7,73000.0,44.2566,44.5337,44.1761,44.4354,73000.0
2014-03-20 09:35:00,49.66,49.79,49.5,49.52,69200.0,44.3996,44.5159,44.2566,44.2745,69200.0
2014-03-20 09:40:00,49.54,49.67,49.47,49.52,18600.0,44.2923,44.4086,44.2298,44.2745,18600.0
2014-03-20 09:45:00,49.51,49.54,49.25,49.33,74400.0,44.2655,44.2923,44.0331,44.1046,74400.0
2014-03-20 09:50:00,49.34,49.44,49.24,49.36,43500.0,44.1135,44.2029,44.0241,44.1314,43500.0
2014-03-20 09:55:00,49.38,49.53,49.27,49.53,45100.0,44.1493,44.2834,44.0509,44.2834,45100.0
2014-03-20 10:00:00,49.54,49.6,49.35,49.52,31400.0,44.2923,44.346,44.1225,44.2745,31400.0
2014-03-20 10:05:00,49.52,49.67,49.52,49.62,75200.0,44.2745,44.4086,44.2745,44.3639,75200.0
2014-03-20 10:10:00,49.62,49.69,49.6,49.61,43000.0,44.3639,44.4265,44.346,44.3549,43000.0
2014-03-20 10:15:00,49.59,49.79,49.59,49.7,39800.0,44.337,44.5159,44.337,44.4354,39800.0
2014-03-20 10:20:00,49.7,49.72,49.61,49.61,24600.0,44.4354,44.4533,44.3549,44.3549,24600.0
2014-03-20 10:25:00,49.63,49.67,49.61,49.64,16000.0,44.3728,44.4086,44.3549,44.3818,16000.0
2014-03-20 10:30:00,49.64,49.72,49.62,49.65,31100.0,44.3818,44.4533,44.3639,44.3907,31100.0
2014-03-20 10:35:00,49.65,49.66,49.6,49.63,21200.0,44.3907,44.3996,44.346,44.3728,21200.0
2014-03-20 10:40:00,49.65,49.69,49.62,49.64,27800.0,44.3907,44.4265,44.3639,44.3818,27800.0
2014-03-20 10:45:00,49.63,49.63,49.48,49.5,50400.0,44.3728,44.3728,44.2387,44.2566,50400.0
2014-03-20 10:50:00,49.52,49.53,49.44,49.49,41500.0,44.2745,44.2834,44.2029,44.2476,41500.0
2014-03-20 10:55:00,49.48,49.49,49.39,49.48,38900.0,44.2387,44.2476,44.1582,44.2387,38900.0
2014-03-20 11:00:00,49.5,49.61,49.5,49.6,47800.0,44.2566,44.3549,44.2566,44.346,47800.0
2014-03-20 11:05:00,49.61,49.61,49.54,49.61,28000.0,44.3549,44.3549,44.2923,44.3549,28000.0
2014-03-20 11:10:00,49.61,49.62,49.48,49.55,35900.0,44.3549,44.3639,44.2387,44.3013,35900.0
2014-03-20 11:15:00,49.54,49.55,49.5,49.5,17700.0,44.2923,44.3013,44.2566,44.2566,17700.0
2014-03-20 11:20:00,49.5,49.5,49.34,49.4,34000.0,44.2566,44.2566,44.1135,44.1672,34000.0
2014-03-20 11:25:00,49.39,49.53,49.39,49.53,20500.0,44.1582,44.2834,44.1582,44.2834,20500.0
2014-03-20 11:30:00,49.53,49.61,49.52,49.6,23000.0,44.2834,44.3549,44.2745,44.346,23000.0
2014-03-20 11:35:00,49.6,49.61,49.45,49.47,22900.0,44.346,44.3549,44.2119,44.2298,22900.0
2014-03-20 11:40:00,49.49,49.58,49.49,49.52,36200.0,44.2476,44.3281,44.2476,44.2745,36200.0
2014-03-20 11:45:00,49.52,49.58,49.49,49.53,16600.0,44.2745,44.3281,44.2476,44.2834,16600.0
2014-03-20 11:50:00,49.54,49.56,49.5,49.55,11300.0,44.2923,44.3102,44.2566,44.3013,11300.0
2014-03-20 11:55:00,49.55,49.6,49.55,49.59,11900.0,44.3013,44.346,44.3013,44.337,11900.0
2014-03-20 12:00:00,49.59,49.64,49.55,49.58,11800.0,44.337,44.3818,44.3013,44.3281,11800.0
2014-03-20 12:05:00,49.59,49.61,49.51,49.58,33300.0,44.337,44.3549,44.2655,44.3281,33300.0
2014-03-20 12:10:00,49.57,49.64,49.54,49.63,9800.0,44.3192,44.3818,44.2923,44.3728,9800.0
2014-03-20 12:15:00,49.64,49.73,49.62,49.62,18000.0,44.3818,44.4622,44.3639,44.3639,18000.0
2014-03-20 12:20:00,49.62,49.69,49.6,49.67,17000.0,44.3639,44.4265,44.346,44.4086,17000.0
2014-03-20 12:25:00,49.67,49.69,49.63,49.65,18300.0,44.4086,44.4265,44.3728,44.3907,18300.0
2014-03-20 12:30:00,49.65,49.69,49.64,49.69,14700.0,44.3907,44.4265,44.3818,44.4265,14700.0
2014-03-20 12:35:00,49.69,49.71,49.68,49.69,25400.0,44.4265,44.4443,44.4175,44.4265,25400.0
2014-03-20 12:40:00,49.69,49.69,49.57,49.58,36300.0,44.4265,44.4265,44.3192,44.3281,36300.0
2014-03-20 12:45:00,49.57,49.62,49.56,49.58,35500.0,44.3192,44.3639,44.3102,44.3281,35500.0
2014-03-20 12:50:00,49.58,49.58,49.5,49.53,59300.0,44.3281,44.3281,44.2566,44.2834,59300.0
2014-03-20 12:55:00,49.53,49.54,49.47,49.52,60300.0,44.2834,44.2923,44.2298,44.2745,60300.0
2014-03-20 13:00:00,49.52,49.58,49.47,49.5,134500.0,44.2745,44.3281,44.2298,44.2566,134500.0
2014-03-20 13:05:00,49.5,49.51,49.45,49.45,105200.0,44.2566,44.2655,44.2119,44.2119,105200.0
2014-03-20 13:10:00,49.45,49.54,49.4,49.54,80100.0,44.2119,44.2923,44.1672,44.2923,80100.0
2014-03-20 13:15:00,49.54,49.55,49.46,49.55,79000.0,44.2923,44.3013,44.2208,44.3013,79000.0
2014-03-20 13:20:00,49.55,49.55,49.46,49.54,128800.0,44.3013,44.3013,44.2208,44.2923,128800.0
2014-03-20 13:25:00,49.54,49.55,49.47,49.52,34400.0,44.2923,44.3013,44.2298,44.2745,34400.0
2014-03-20 13:30:00,49.52,49.57,49.52,49.56,17600.0,44.2745,44.3192,44.2745,44.3102,17600.0
2014-03-20 13:35:00,49.57,49.59,49.55,49.55,28700.0,44.3192,44.337,44.3013,44.3013,28700.0
2014-03-20 13:40:00,49.55,49.59,49.54,49.55,23400.0,44.3013,44.337,44.2923,44.3013,23400.0
2014-03-20 13:45:00,49.55,49.55,49.5,49.53,24700.0,44.3013,44.3013,44.2566,44.2834,24700.0
2014-03-20 13:50:00,49.54,49.54,49.48,49.49,36600.0,44.2923,44.2923,44.2387,44.2476,36600.0
2014-03-20 13:55:00,49.48,49.54,49.45,49.52,86800.0,44.2387,44.2923,44.2119,44.2745,86800.0
2014-03-20 14:00:00,49.52,49.53,49.5,49.53,29900.0,44.2745,44.2834,44.2566,44.2834,29900.0
2014-03-20 14:05:00,49.53,49.53,49.46,49.51,116000.0,44.2834,44.2834,44.2208,44.2655,116000.0
2014-03-20 14:10:00,49.51,49.51,49.48,49.51,20400.0,44.2655,44.2655,44.2387,44.2655,20400.0
2014-03-20 14:15:00,49.51,49.52,49.48,49.49,36200.0,44.2655,44.2745,44.2387,44.2476,36200.0
2014-03-20 14:20:00,49.49,49.51,49.46,49.51,51100.0,44.2476,44.2655,44.2208,44.2655,51100.0
2014-03-20 14:25:00,49.51,49.51,49.47,49.5,90000.0,44.2655,44.2655,44.2298,44.2566,90000.0
2014-03-20 14:30:00,49.5,49.51,49.48,49.49,65700.0,44.2566,44.2655,44.2387,44.2476,65700.0
2014-03-20 14:35:00,49.49,49.5,49.48,49.49,28400.0,44.2476,44.2566,44.2387,44.2476,28400.0
2014-03-20 14:40:00,49.49,49.5,49.45,49.47,24800.0,44.2476,44.2566,44.2119,44.2298,24800.0
2014-03-20 14:45:00,49.47,49.5,49.41,49.49,43300.0,44.2298,44.2566,44.1761,44.2476,43300.0
2014-03-20 14:50:00,49.49,49.5,49.46,49.5,31200.0,44.2476,44.2566,44.2208,44.2566,31200.0
2014-03-20 14:55:00,49.49,49.49,49.45,49.47,48900.0,44.2476,44.2476,44.2119,44.2298,48900.0
2014-03-20 15:00:00,49.48,49.49,49.46,49.47,19100.0,44.2387,44.2476,44.2208,44.2298,19100.0
2014-03-20 15:05:00,49.47,49.49,49.45,49.49,32200.0,44.2298,44.2476,44.2119,44.2476,32200.0
2014-03-20 15:10:00,49.49,49.49,49.47,49.48,36300.0,44.2476,44.2476,44.2298,44.2387,36300.0
2014-03-20 15:15:00,49.48,49.55,49.48,49.53,93500.0,44.2387,44.3013,44.2387,44.2834,93500.0
2014-03-20 15:20:00,49.53,49.55,49.5,49.53,43400.0,44.2834,44.3013,44.2566,44.2834,43400.0
2014-03-20 15:25:00,49.52,49.55,49.46,49.47,57700.0,44.2745,44.3013,44.2208,44.2298,57700.0
2014-03-20 15:30:00,49.47,49.54,49.47,49.5,41800.0,44.2298,44.2923,44.2298,44.2566,41800.0
2014-03-20 15:35:00,49.5,49.51,49.48,49.49,40900.0,44.2566,44.2655,44.2387,44.2476,40900.0
2014-03-20 15:40:00,49.5,49.5,49.48,49.49,76400.0,44.2566,44.2566,44.2387,44.2476,76400.0
2014-03-20 15:45:00,49.49,49.52,49.47,49.52,54200.0,44.2476,44.2745,44.2298,44.2745,54200.0
2014-03-20 15:50:00,49.52,49.53,49.46,49.48,116000.0,44.2745,44.2834,44.2208,44.2387,116000.0
2014-03-20 15:55:00,49.47,49.62,49.47,49.62,179100.0,44.2298,44.3639,44.2298,44.3639,179100.0
2014-03-21 09:30:00,50.7,50.7,49.8,49.95,1232900.0,45.3295,45.3295,44.5248,44.6589,1232900.0
2014-03-21 09:35:00,49.96,50.05,49.82,49.89,46500.0,44.6679,44.7483,44.5427,44.6053,46500.0
2014-03-21 09:40:00,49.88,49.89,49.61,49.7,61400.0,44.5963,44.6053,44.3549,44.4354,61400.0
2014-03-21 09:45:00,49.72,49.89,49.72,49.82,27900.0,44.4533,44.6053,44.4533,44.5427,27900.0
2014-03-21 09:50:00,49.81,49.85,49.73,49.79,27900.0,44.5337,44.5695,44.4622,44.5159,27900.0
2014-03-21 09:55:00,49.78,49.86,49.71,49.73,32000.0,44.5069,44.5784,44.4443,44.4622,32000.0
2014-03-21 10:00:00,49.72,49.78,49.67,49.75,56500.0,44.4533,44.5069,44.4086,44.4801,56500.0
2014-03-21 10:05:00,49.73,49.75,49.6,49.65,61800.0,44.4622,44.4801,44.346,44.3907,61800.0
2014-03-21 10:10:00,49.66,49.74,49.6,49.66,37300.0,44.3996,44.4712,44.346,44.3996,37300.0
2014-03-21 10:15:00,49.66,49.76,49.65,49.67,74300.0,44.3996,44.489,44.3907,44.4086,74300.0
2014-03-21 10:20:00,49.67,49.72,49.65,49.68,37400.0,44.4086,44.4533,44.3907,44.4175,37400.0
2014-03-21 10:25:00,49.69,49.69,49.59,49.61,52300.0,44.4265,44.4265,44.337,44.3549,52300.0
2014-03-21 10:30:00,49.6,49.65,49.56,49.59,89600.0,44.346,44.3907,44.3102,44.337,89600.0
2014-03-21 10:35:00,49.59,49.64,49.49,49.5,114500.0,44.337,44.3818,44.2476,44.2566,114500.0
2014-03-21 10:40:00,49.49,49.52,49.43,49.45,39200.0,44.2476,44.2745,44.194,44.2119,39200.0
2014-03-21 10:45:00,49.45,49.5,49.43,49.47,27000.0,44.2119,44.2566,44.194,44.2298,27000.0
2014-03-21 10:50:00,49.48,49.5,49.45,49.49,9900.0,44.2387,44.2566,44.2119,44.2476,9900.0
2014-03-21 10:55:00,49.5,49.57,49.49,49.49,24000.0,44.2566,44.3192,44.2476,44.2476,24000.0
2014-03-21 11:00:00,49.5,49.53,49.46,49.48,24800.0,44.2566,44.2834,44.2208,44.2387,24800.0
2014-03-21 11:05:00,49.48,49.48,49.41,49.41,24100.0,44.2387,44.2387,44.1761,44.1761,24100.0
2014-03-21 11:10:00,49.41,49.45,49.39,49.45,20500.0,44.1761,44.2119,44.1582,44.2119,20500.0
2014-03-21 11:15:00,49.45,49.45,49.36,49.4,56900.0,44.2119,44.2119,44.1314,44.1672,56900.0
2014-03-21 11:20:00,49.4,49.45,49.38,49.45,70300.0,44.1672,44.2119,44.1493,44.2119,70300.0
2014-03-21 11:25:00,49.45,49.46,49.4,49.43,28800.0,44.2119,44.2208,44.1672,44.194,28800.0
2014-03-21 11:30:00,49.44,49.48,49.4,49.44,50700.0,44.2029,44.2387,44.1672,44.2029,50700.0
2014-03-21 11:35:00,49.44,49.45,49.41,49.45,20100.0,44.2029,44.2119,44.1761,44.2119,20100.0
2014-03-21 11:40:00,49.45,49.5,49.44,49.48,30100.0,44.2119,44.2566,44.2029,44.2387,30100.0
2014-03-21 11:45:00,49.48,49.48,49.42,49.44,18700.0,44.2387,44.2387,44.1851,44.2029,18700.0
2014-03-21 11:50:00,49.44,49.45,49.41,49.43,20100.0,44.2029,44.2119,44.1761,44.194,20100.0
2014-03-21 11:55:00,49.44,49.44,49.4,49.41,23300.0,44.2029,44.2029,44.1672,44.1761,23300.0
2014-03-21 12:00:00,49.42,49.44,49.4,49.43,18200.0,44.1851,44.2029,44.1672,44.194,18200.0
2014-03-21 12:05:00,49.42,49.44,49.42,49.42,31500.0,44.1851,44.2029,44.1851,44.1851,31500.0
2014-03-21 12:10:00,49.42,49.43,49.39,49.43,20700.0,44.1851,44.194,44.1582,44.194,20700.0
2014-03-21 12:15:00,49.43,49.43,49.38,49.39,21400.0,44.194,44.194,44.1493,44.1582,21400.0
2014-03-21 12:20:00,49.39,49.42,49.36,49.39,18800.0,44.1582,44.1851,44.1314,44.1582,18800.0
2014-03-21 12:25:00,49.38,49.45,49.37,49.44,16100.0,44.1493,44.2119,44.1404,44.2029,16100.0
2014-03-21 12:30:00,49.43,49.43,49.39,49.4,62300.0,44.194,44.194,44.1582,44.1672,62300.0
2014-03-21 12:35:00,49.4,49.41,49.35,49.35,26500.0,44.1672,44.1761,44.1225,44.1225,26500.0
2014-03-21 12:40:00,49.35,49.41,49.33,49.4,37000.0,44.1225,44.1761,44.1046,44.1672,37000.0
2014-03-21 12:45:00,49.41,49.45,49.35,49.37,17800.0,44.1761,44.2119,44.1225,44.1404,17800.0
2014-03-21 12:50:00,49.38,49.38,49.33,49.36,9100.0,44.1493,44.1493,44.1046,44.1314,9100.0
2014-03-21 12:55:00,49.37,49.39,49.35,49.37,5700.0,44.1404,44.1582,44.1225,44.1404,5700.0
2014-03-21 13:00:00,49.36,49.39,49.35,49.35,12600.0,44.1314,44.1582,44.1225,44.1225,12600.0
2014-03-21 13:05:00,49.36,49.4,49.35,49.35,7600.0,44.1314,44.1672,44.1225,44.1225,7600.0
2014-03-21 13:10:00,49.34,49.34,49.22,49.27,15600.0,44.1135,44.1135,44.0062,44.0509,15600.0
2014-03-21 13:15:00,49.28,49.28,49.23,49.27,12500.0,44.0599,44.0599,44.0152,44.0509,12500.0
2014-03-21 13:20:00,49.26,49.26,49.12,49.15,48100.0,44.042,44.042,43.9168,43.9437,48100.0
2014-03-21 13:25:00,49.15,49.2,49.13,49.18,11900.0,43.9437,43.9884,43.9258,43.9705,11900.0
2014-03-21 13:30:00,49.18,49.23,49.16,49.23,7700.0,43.9705,44.0152,43.9526,44.0152,7700.0
2014-03-21 13:35:00,49.24,49.26,49.2,49.25,11900.0,44.0241,44.042,43.9884,44.0331,11900.0
2014-03-21 13:40:00,49.25,49.25,49.09,49.1,19400.0,44.0331,44.0331,43.89,43.899,19400.0
2014-03-21 13:45:00,49.09,49.12,49.06,49.08,20000.0,43.89,43.9168,43.8632,43.8811,20000.0
2014-03-21 13:50:00,49.08,49.16,49.06,49.13,16500.0,43.8811,43.9526,43.8632,43.9258,16500.0
2014-03-21 13:55:00,49.14,49.16,49.1,49.13,50900.0,43.9347,43.9526,43.899,43.9258,50900.0
2014-03-21 14:00:00,49.14,49.15,49.04,49.11,37900.0,43.9347,43.9437,43.8453,43.9079,37900.0
2014-03-21 14:05:00,49.1,49.16,49.1,49.14,25200.0,43.899,43.9526,43.899,43.9347,25200.0
2014-03-21 14:10:00,49.13,49.13,49.06,49.07,23800.0,43.9258,43.9258,43.8632,43.8721,23800.0
2014-03-21 14:15:00,49.06,49.08,49.02,49.03,48500.0,43.8632,43.8811,43.8274,43.8364,48500.0
2014-03-21 14:20:00,49.03,49.05,48.95,48.97,83900.0,43.8364,43.8542,43.7648,43.7827,83900.0
2014-03-21 14:25:00,48.97,48.97,48.81,48.82,73100.0,43.7827,43.7827,43.6397,43.6486,73100.0
2014-03-21 14:30:00,48.82,48.82,48.69,48.75,76700.0,43.6486,43.6486,43.5324,43.586,76700.0
2014-03-21 14:35:00,48.75,48.94,48.75,48.93,41100.0,43.586,43.7559,43.586,43.747,41100.0
2014-03-21 14:40:00,48.93,48.96,48.92,48.93,22400.0,43.747,43.7738,43.738,43.747,22400.0
2014-03-21 14:45:00,48.94,48.96,48.84,48.84,41400.0,43.7559,43.7738,43.6665,43.6665,41400.0
2014-03-21 14:50:00,48.84,48.92,48.83,48.86,29300.0,43.6665,43.738,43.6576,43.6844,29300.0
2014-03-21 14:55:00,48.84,48.99,48.84,48.99,31600.0,43.6665,43.8006,43.6665,43.8006,31600.0
2014-03-21 15:00:00,48.98,49.0,48.88,48.9,64600.0,43.7917,43.8095,43.7023,43.7201,64600.0
2014-03-21 15:05:00,48.88,48.95,48.88,48.93,29900.0,43.7023,43.7648,43.7023,43.747,29900.0
2014-03-21 15:10:00,48.93,49.04,48.93,48.93,77400.0,43.747,43.8453,43.747,43.747,77400.0
2014-03-21 15:15:00,48.93,48.96,48.88,48.9,38600.0,43.747,43.7738,43.7023,43.7201,38600.0
2014-03-21 15:20:00,48.9,48.98,48.87,48.96,44000.0,43.7201,43.7917,43.6933,43.7738,44000.0
2014-03-21 15:25:00,48.96,49.06,48.95,49.06,33800.0,43.7738,43.8632,43.7648,43.8632,33800.0
2014-03-21 15:30:00,49.05,49.05,48.9,48.91,37300.0,43.8542,43.8542,43.7201,43.7291,37300.0
2014-03-21 15:35:00,48.9,48.9,48.84,48.86,49100.0,43.7201,43.7201,43.6665,43.6844,49100.0
2014-03-21 15:40:00,48.86,48.9,48.82,48.9,58300.0,43.6844,43.7201,43.6486,43.7201,58300.0
2014-03-21 15:45:00,48.9,48.9,48.81,48.84,77800.0,43.7201,43.7201,43.6397,43.6665,77800.0
2014-03-21 15:50:00,48.84,48.84,48.73,48.78,168200.0,43.6665,43.6665,43.5681,43.6128,168200.0
2014-03-21 15:55:00,48.79,48.79,48.69,48.75,303500.0,43.6218,43.6218,43.5324,43.586,303500.0
2014-03-24 09:30:00,49.07,49.52,49.01,49.35,114400.0,43.8721,44.2745,43.8185,44.1225,114400.0
2014-03-24 09:35:00,49.34,49.39,48.77,48.84,152000.0,44.1135,44.1582,43.6039,43.6665,152000.0
2014-03-24 09:40:00,48.83,48.84,48.58,48.58,47700.0,43.6576,43.6665,43.434,43.434,47700.0
2014-03-24 09:45:00,48.57,48.77,48.48,48.67,100200.0,43.4251,43.6039,43.3446,43.5145,100200.0
2014-03-24 09:50:00,48.68,48.71,48.57,48.57,28300.0,43.5234,43.5503,43.4251,43.4251,28300.0
2014-03-24 09:55:00,48.57,48.77,48.57,48.74,37600.0,43.4251,43.6039,43.4251,43.5771,37600.0
2014-03-24 10:00:00,48.73,48.73,48.54,48.55,29200.0,43.5681,43.5681,43.3983,43.4072,29200.0
2014-03-24 10:05:00,48.54,48.54,48.37,48.49,39700.0,43.3983,43.3983,43.2463,43.3536,39700.0
2014-03-24 10:10:00,48.48,48.53,48.37,48.37,27800.0,43.3446,43.3893,43.2463,43.2463,27800.0
2014-03-24 10:15:00,48.37,48.9,48.37,48.48,70200.0,43.2463,43.7201,43.2463,43.3446,70200.0
2014-03-24 10:20:00,48.48,48.48,48.4,48.41,30600.0,43.3446,43.3446,43.2731,43.282,30600.0
2014-03-24 10:25:00,48.4,48.42,48.32,48.37,45800.0,43.2731,43.291,43.2016,43.2463,45800.0
2014-03-24 10:30:00,48.36,48.36,48.17,48.17,68200.0,43.2373,43.2373,43.0675,43.0675,68200.0
2014-03-24 10:35:00,48.16,48.35,48.16,48.34,51200.0,43.0585,43.2284,43.0585,43.2195,51200.0
2014-03-24 10:40:00,48.35,48.46,48.33,48.34,120000.0,43.2284,43.3267,43.2105,43.2195,120000.0
2014-03-24 10:45:00,48.35,48.4,48.28,48.29,37300.0,43.2284,43.2731,43.1658,43.1748,37300.0
2014-03-24 10:50:00,48.29,48.33,48.22,48.32,38300.0,43.1748,43.2105,43.1122,43.2016,38300.0
2014-03-24 10:55:00,48.3,48.36,48.3,48.31,35600.0,43.1837,43.2373,43.1837,43.1926,35600.0
2014-03-24 11:00:00,48.31,48.33,48.24,48.32,78200.0,43.1926,43.2105,43.13,43.2016,78200.0
2014-03-24 11:05:00,48.32,48.38,48.31,48.36,29500.0,43.2016,43.2552,43.1926,43.2373,29500.0
2014-03-24 11:10:00,48.37,48.49,48.33,48.49,27300.0,43.2463,43.3536,43.2105,43.3536,27300.0
2014-03-24 11:15:00,48.48,48.56,48.48,48.5,89400.0,43.3446,43.4162,43.3446,43.3625,89400.0
2014-03-24 11:20:00,48.5,48.53,48.47,48.48,39400.0,43.3625,43.3893,43.3357,43.3446,39400.0
2014-03-24 11:25:00,48.48,48.54,48.48,48.51,28900.0,43.3446,43.3983,43.3446,43.3714,28900.0
2014-03-24 11:30:00,48.5,48.56,48.4,48.56,53600.0,43.3625,43.4162,43.2731,43.4162,53600.0
2014-03-24 11:35:00,48.57,48.65,48.57,48.63,26900.0,43.4251,43.4966,43.4251,43.4787,26900.0
2014-03-24 11:40:00,48.63,48.64,48.54,48.62,38100.0,43.4787,43.4877,43.3983,43.4698,38100.0
2014-03-24 11:45:00,48.61,48.62,48.42,48.44,49500.0,43.4609,43.4698,43.291,43.3089,49500.0
2014-03-24 11:50:00,48.44,48.45,48.4,48.43,31100.0,43.3089,43.3178,43.2731,43.2999,31100.0
2014-03-24 11:55:00,48.43,48.5,48.4,48.48,25000.0,43.2999,43.3625,43.2731,43.3446,25000.0
2014-03-24 12:00:00,48.48,48.61,48.44,48.61,29000.0,43.3446,43.4609,43.3089,43.4609,29000.0
2014-03-24 12:05:00,48.6,48.6,48.53,48.58,24900.0,43.4519,43.4519,43.3893,43.434,24900.0
2014-03-24 12:10:00,48.57,48.6,48.5,48.57,45000.0,43.4251,43.4519,43.3625,43.4251,45000.0
2014-03-24 12:15:00,48.56,48.65,48.55,48.64,28100.0,43.4162,43.4966,43.4072,43.4877,28100.0
2014-03-24 12:20:00,48.64,48.67,48.6,48.62,29300.0,43.4877,43.5145,43.4519,43.4698,29300.0
2014-03-24 12:25:00,48.62,48.63,48.49,48.5,31900.0,43.4698,43.4787,43.3536,43.3625,31900.0
2014-03-24 12:30:00,48.49,48.54,48.48,48.51,22300.0,43.3536,43.3983,43.3446,43.3714,22300.0
2014-03-24 12:35:00,48.51,48.53,48.46,48.52,31200.0,43.3714,43.3893,43.3267,43.3804,31200.0
2014-03-24 12:40:00,48.52,48.52,48.42,48.44,25800.0,43.3804,43.3804,43.291,43.3089,25800.0
2014-03-24 12:45:00,48.44,48.52,48.43,48.52,26000.0,43.3089,43.3804,43.2999,43.3804,26000.0
2014-03-24 12:50:00,48.53,48.57,48.51,48.54,36900.0,43.3893,43.4251,43.3714,43.3983,36900.0
2014-03-24 12:55:00,48.54,48.58,48.52,48.57,22200.0,43.3983,43.434,43.3804,43.4251,22200.0
2014-03-24 13:00:00,48.57,48.65,48.55,48.65,35300.0,43.4251,43.4966,43.4072,43.4966,35300.0
2014-03-24 13:05:00,48.65,48.66,48.63,48.66,13500.0,43.4966,43.5056,43.4787,43.5056,13500.0
2014-03-24 13:10:00,48.65,48.66,48.61,48.66,24700.0,43.4966,43.5056,43.4609,43.5056,24700.0
2014-03-24 13:15:00,48.66,48.68,48.65,48.67,28400.0,43.5056,43.5234,43.4966,43.5145,28400.0
2014-03-24 13:20:00,48.66,48.74,48.66,48.7,31700.0,43.5056,43.5771,43.5056,43.5413,31700.0
2014-03-24 13:25:00,48.69,48.75,48.67,48.75,20700.0,43.5324,43.586,43.5145,43.586,20700.0
2014-03-24 13:30:00,48.75,48.86,48.74,48.86,20600.0,43.586,43.6844,43.5771,43.6844,20600.0
2014-03-24 13:35:00,48.86,48.89,48.76,48.77,36600.0,43.6844,43.7112,43.595,43.6039,36600.0
2014-03-24 13:40:00,48.76,48.87,48.76,48.87,30400.0,43.595,43.6933,43.595,43.6933,30400.0
2014-03-24 13:45:00,48.87,48.9,48.85,48.89,32500.0,43.6933,43.7201,43.6754,43.7112,32500.0
2014-03-24 13:50:00,48.89,48.91,48.89,48.91,17600.0,43.7112,43.7291,43.7112,43.7291,17600.0
2014-03-24 13:55:00,48.91,49.0,48.91,49.0,30700.0,43.7291,43.8095,43.7291,43.8095,30700.0
2014-03-24 14:00:00,48.99,49.07,48.99,49.06,34700.0,43.8006,43.8721,43.8006,43.8632,34700.0
2014-03-24 14:05:00,49.07,49.11,49.06,49.11,63600.0,43.8721,43.9079,43.8632,43.9079,63600.0
2014-03-24 14:10:00,49.11,49.11,49.09,49.11,30900.0,43.9079,43.9079,43.89,43.9079,30900.0
2014-03-24 14:15:00,49.1,49.1,48.94,48.96,34600.0,43.899,43.899,43.7559,43.7738,34600.0
2014-03-24 14:20:00,48.95,48.99,48.95,48.99,22200.0,43.7648,43.8006,43.7648,43.8006,22200.0
2014-03-24 14:25:00,48.98,49.09,48.96,49.07,23200.0,43.7917,43.89,43.7738,43.8721,23200.0
2014-03-24 14:30:00,49.07,49.1,49.06,49.08,38600.0,43.8721,43.899,43.8632,43.8811,38600.0
2014-03-24 14:35:00,49.07,49.09,49.07,49.08,24600.0,43.8721,43.89,43.8721,43.8811,24600.0
2014-03-24 14:40:00,49.08,49.12,49.07,49.07,15100.0,43.8811,43.9168,43.8721,43.8721,15100.0
2014-03-24 14:45:00,49.07,49.15,49.07,49.1,18500.0,43.8721,43.9437,43.8721,43.899,18500.0
2014-03-24 14:50:00,49.1,49.12,49.06,49.06,40000.0,43.899,43.9168,43.8632,43.8632,40000.0
2014-03-24 14:55:00,49.07,49.08,49.04,49.08,74500.0,43.8721,43.8811,43.8453,43.8811,74500.0
2014-03-24 15:00:00,49.07,49.08,49.04,49.07,72700.0,43.8721,43.8811,43.8453,43.8721,72700.0
2014-03-24 15:05:00,49.06,49.08,49.05,49.05,21800.0,43.8632,43.8811,43.8542,43.8542,21800.0
2014-03-24 15:10:00,49.05,49.06,49.0,49.03,64400.0,43.8542,43.8632,43.8095,43.8364,64400.0
2014-03-24 15:15:00,49.03,49.1,49.02,49.08,28300.0,43.8364,43.899,43.8274,43.8811,28300.0
2014-03-24 15:20:00,49.07,49.11,49.04,49.11,41500.0,43.8721,43.9079,43.8453,43.9079,41500.0
2014-03-24 15:25:00,49.11,49.13,49.06,49.13,59200.0,43.9079,43.9258,43.8632,43.9258,59200.0
2014-03-24 15:30:00,49.14,49.2,49.14,49.15,39300.0,43.9347,43.9884,43.9347,43.9437,39300.0
2014-03-24 15:35:00,49.15,49.19,49.14,49.18,36200.0,43.9437,43.9794,43.9347,43.9705,36200.0
2014-03-24 15:40:00,49.17,49.19,49.14,49.19,33800.0,43.9615,43.9794,43.9347,43.9794,33800.0
2014-03-24 15:45:00,49.19,49.19,49.15,49.15,45100.0,43.9794,43.9794,43.9437,43.9437,45100.0
2014-03-24 15:50:00,49.15,49.15,49.11,49.14,101500.0,43.9437,43.9437,43.9079,43.9347,101500.0
2014-03-24 15:55:00,49.14,49.15,49.07,49.07,168700.0,43.9347,43.9437,43.8721,43.8721,168700.0
2014-03-25 09:30:00,49.29,49.36,49.15,49.29,51200.0,44.0688,44.1314,43.9437,44.0688,51200.0
2014-03-25 09:35:00,49.27,49.31,49.12,49.12,29000.0,44.0509,44.0867,43.9168,43.9168,29000.0
2014-03-25 09:40:00,49.12,49.2,49.06,49.07,30100.0,43.9168,43.9884,43.8632,43.8721,30100.0
2014-03-25 09:45:00,49.07,49.2,49.07,49.2,56800.0,43.8721,43.9884,43.8721,43.9884,56800.0
2014-03-25 09:50:00,49.19,49.33,49.18,49.21,104100.0,43.9794,44.1046,43.9705,43.9973,104100.0
2014-03-25 09:55:00,49.2,49.25,49.2,49.25,27400.0,43.9884,44.0331,43.9884,44.0331,27400.0
2014-03-25 10:00:00,49.25,49.3,49.14,49.22,90200.0,44.0331,44.0778,43.9347,44.0062,90200.0
2014-03-25 10:05:00,49.22,49.29,49.17,49.27,45900.0,44.0062,44.0688,43.9615,44.0509,45900.0
2014-03-25 10:10:00,49.27,49.3,49.19,49.25,47300.0,44.0509,44.0778,43.9794,44.0331,47300.0
2014-03-25 10:15:00,49.24,49.24,49.15,49.18,40200.0,44.0241,44.0241,43.9437,43.9705,40200.0
2014-03-25 10:20:00,49.18,49.25,49.17,49.19,29600.0,43.9705,44.0331,43.9615,43.9794,29600.0
2014-03-25 10:25:00,49.2,49.25,49.18,49.24,26300.0,43.9884,44.0331,43.9705,44.0241,26300.0
2014-03-25 10:30:00,49.23,49.24,49.15,49.23,44000.0,44.0152,44.0241,43.9437,44.0152,44000.0
2014-03-25 10:35:00,49.22,49.22,49.15,49.15,40100.0,44.0062,44.0062,43.9437,43.9437,40100.0
2014-03-25 10:40:00,49.13,49.16,49.07,49.11,22600.0,43.9258,43.9526,43.8721,43.9079,22600.0
2014-03-25 10:45:00,49.1,49.1,48.94,48.95,21100.0,43.899,43.899,43.7559,43.7648,21100.0
2014-03-25 10:50:00,48.96,48.96,48.89,48.93,48000.0,43.7738,43.7738,43.7112,43.747,48000.0
2014-03-25 10:55:00,48.92,48.92,48.78,48.81,35600.0,43.738,43.738,43.6128,43.6397,35600.0
2014-03-25 11:00:00,48.81,48.92,48.76,48.88,32400.0,43.6397,43.738,43.595,43.7023,32400.0
2014-03-25 11:05:00,48.88,48.9,48.86,48.87,28400.0,43.7023,43.7201,43.6844,43.6933,28400.0
2014-03-25 11:10:00,48.87,48.89,48.82,48.89,26500.0,43.6933,43.7112,43.6486,43.7112,26500.0
2014-03-25 11:15:00,48.89,48.93,48.84,48.91,49600.0,43.7112,43.747,43.6665,43.7291,49600.0
2014-03-25 11:20:00,48.91,49.02,48.91,48.95,30100.0,43.7291,43.8274,43.7291,43.7648,30100.0
2014-03-25 11:25:00,48.94,48.94,48.78,48.8,28100.0,43.7559,43.7559,43.6128,43.6307,28100.0
2014-03-25 11:30:00,48.8,48.81,48.7,48.7,34200.0,43.6307,43.6397,43.5413,43.5413,34200.0
2014-03-25 11:35:00,48.7,48.76,48.68,48.75,43300.0,43.5413,43.595,43.5234,43.586,43300.0
2014-03-25 11:40:00,48.74,48.76,48.7,48.74,53800.0,43.5771,43.595,43.5413,43.5771,53800.0
2014-03-25 11:45:00,48.74,48.75,48.64,48.65,35300.0,43.5771,43.586,43.4877,43.4966,35300.0
2014-03-25 11:50:00,48.65,48.68,48.59,48.59,29000.0,43.4966,43.5234,43.443,43.443,29000.0
2014-03-25 11:55:00,48.59,48.67,48.55,48.66,29800.0,43.443,43.5145,43.4072,43.5056,29800.0
2014-03-25 12:00:00,48.67,48.67,48.58,48.6,21400.0,43.5145,43.5145,43.434,43.4519,21400.0
2014-03-25 12:05:00,48.6,48.65,48.57,48.64,14100.0,43.4519,43.4966,43.4251,43.4877,14100.0
2014-03-25 12:10:00,48.65,48.65,48.54,48.55,23200.0,43.4966,43.4966,43.3983,43.4072,23200.0
2014-03-25 12:15:00,48.55,48.56,48.5,48.5,25100.0,43.4072,43.4162,43.3625,43.3625,25100.0
2014-03-25 12:20:00,48.5,48.5,48.4,48.45,45700.0,43.3625,43.3625,43.2731,43.3178,45700.0
2014-03-25 12:25:00,48.45,48.5,48.44,48.5,27100.0,43.3178,43.3625,43.3089,43.3625,27100.0
2014-03-25 12:30:00,48.5,48.56,48.47,48.5,44300.0,43.3625,43.4162,43.3357,43.3625,44300.0
2014-03-25 12:35:00,48.5,48.54,48.49,48.53,27100.0,43.3625,43.3983,43.3536,43.3893,27100.0
2014-03-25 12:40:00,48.53,48.6,48.53,48.56,30300.0,43.3893,43.4519,43.3893,43.4162,30300.0
2014-03-25 12:45:00,48.57,48.57,48.5,48.55,39200.0,43.4251,43.4251,43.3625,43.4072,39200.0
2014-03-25 12:50:00,48.54,48.58,48.5,48.51,36500.0,43.3983,43.434,43.3625,43.3714,36500.0
2014-03-25 12:55:00,48.52,48.53,48.49,48.5,12100.0,43.3804,43.3893,43.3536,43.3625,12100.0
2014-03-25 13:00:00,48.5,48.51,48.42,48.43,19000.0,43.3625,43.3714,43.291,43.2999,19000.0
2014-03-25 13:05:00,48.43,48.43,48.38,48.41,26400.0,43.2999,43.2999,43.2552,43.282,26400.0
2014-03-25 13:10:00,48.41,48.41,48.35,48.36,24900.0,43.282,43.282,43.2284,43.2373,24900.0
2014-03-25 13:15:00,48.36,48.44,48.36,48.44,22800.0,43.2373,43.3089,43.2373,43.3089,22800.0
2014-03-25 13:20:00,48.44,48.59,48.44,48.57,20600.0,43.3089,43.443,43.3089,43.4251,20600.0
2014-03-25 13:25:00,48.56,48.58,48.53,48.57,21700.0,43.4162,43.434,43.3893,43.4251,21700.0
2014-03-25 13:30:00,48.58,48.63,48.55,48.55,36700.0,43.434,43.4787,43.4072,43.4072,36700.0
2014-03-25 13:35:00,48.55,48.55,48.47,48.49,27900.0,43.4072,43.4072,43.3357,43.3536,27900.0
2014-03-25 13:40:00,48.49,48.51,48.46,48.51,21400.0,43.3536,43.3714,43.3267,43.3714,21400.0
2014-03-25 13:45:00,48.5,48.51,48.45,48.46,38600.0,43.3625,43.3714,43.3178,43.3267,38600.0
2014-03-25 13:50:00,48.46,48.46,48.39,48.39,21200.0,43.3267,43.3267,43.2642,43.2642,21200.0
2014-03-25 13:55:00,48.4,48.48,48.39,48.45,32700.0,43.2731,43.3446,43.2642,43.3178,32700.0
2014-03-25 14:00:00,48.45,48.49,48.44,48.48,27400.0,43.3178,43.3536,43.3089,43.3446,27400.0
2014-03-25 14:05:00,48.48,48.52,48.48,48.49,32800.0,43.3446,43.3804,43.3446,43.3536,32800.0
2014-03-25 14:10:00,48.5,48.59,48.5,48.59,25700.0,43.3625,43.443,43.3625,43.443,25700.0
2014-03-25 14:15:00,48.58,48.59,48.46,48.48,32200.0,43.434,43.443,43.3267,43.3446,32200.0
2014-03-25 14:20:00,48.48,48.5,48.42,48.45,73700.0,43.3446,43.3625,43.291,43.3178,73700.0
2014-03-25 14:25:00,48.45,48.47,48.42,48.47,30900.0,43.3178,43.3357,43.291,43.3357,30900.0
2014-03-25 14:30:00,48.47,48.48,48.44,48.46,36100.0,43.3357,43.3446,43.3089,43.3267,36100.0
2014-03-25 14:35:00,48.46,48.52,48.45,48.51,40800.0,43.3267,43.3804,43.3178,43.3714,40800.0
2014-03-25 14:40:00,48.51,48.52,48.49,48.51,18600.0,43.3714,43.3804,43.3536,43.3714,18600.0
2014-03-25 14:45:00,48.5,48.51,48.42,48.43,47500.0,43.3625,43.3714,43.291,43.2999,47500.0
2014-03-25 14:50:00,48.43,48.47,48.4,48.47,31300.0,43.2999,43.3357,43.2731,43.3357,31300.0
2014-03-25 14:55:00,48.47,48.53,48.47,48.51,33100.0,43.3357,43.3893,43.3357,43.3714,33100.0
2014-03-25 15:00:00,48.51,48.51,48.49,48.49,18700.0,43.3714,43.3714,43.3536,43.3536,18700.0
2014-03-25 15:05:00,48.5,48.55,48.49,48.52,44400.0,43.3625,43.4072,43.3536,43.3804,44400.0
2014-03-25 15:10:00,48.53,48.61,48.52,48.59,26500.0,43.3893,43.4609,43.3804,43.443,26500.0
2014-03-25 15:15:00,48.59,48.63,48.59,48.62,33800.0,43.443,43.4787,43.443,43.4698,33800.0
2014-03-25 15:20:00,48.62,48.69,48.59,48.59,56000.0,43.4698,43.5324,43.443,43.443,56000.0
2014-03-25 15:25:00,48.6,48.62,48.58,48.6,41800.0,43.4519,43.4698,43.434,43.4519,41800.0
2014-03-25 15:30:00,48.61,48.64,48.55,48.55,58100.0,43.4609,43.4877,43.4072,43.4072,58100.0
2014-03-25 15:35:00,48.56,48.63,48.55,48.61,45300.0,43.4162,43.4787,43.4072,43.4609,45300.0
2014-03-25 15:40:00,48.61,48.64,48.61,48.64,52100.0,43.4609,43.4877,43.4609,43.4877,52100.0
2014-03-25 15:45:00,48.64,48.65,48.59,48.6,64400.0,43.4877,43.4966,43.443,43.4519,64400.0
2014-03-25 15:50:00,48.6,48.61,48.58,48.58,159500.0,43.4519,43.4609,43.434,43.434,159500.0
2014-03-25 15:55:00,48.58,48.59,48.53,48.59,267500.0,43.434,43.443,43.3893,43.443,267500.0
2014-03-26 09:30:00,48.94,48.94,48.61,48.63,125400.0,43.7559,43.7559,43.4609,43.4787,125400.0
2014-03-26 09:35:00,48.63,48.65,48.52,48.54,72400.0,43.4787,43.4966,43.3804,43.3983,72400.0
2014-03-26 09:40:00,48.55,48.76,48.52,48.61,93800.0,43.4072,43.595,43.3804,43.4609,93800.0
2014-03-26 09:45:00,48.62,48.77,48.47,48.63,80400.0,43.4698,43.6039,43.3357,43.4787,80400.0
2014-03-26 09:50:00,48.64,48.74,48.59,48.69,84200.0,43.4877,43.5771,43.443,43.5324,84200.0
2014-03-26 09:55:00,48.71,48.78,48.68,48.75,121500.0,43.5503,43.6128,43.5234,43.586,121500.0
2014-03-26 10:00:00,48.75,48.79,48.65,48.75,164100.0,43.586,43.6218,43.4966,43.586,164100.0
2014-03-26 10:05:00,48.75,48.93,48.67,48.91,50600.0,43.586,43.747,43.5145,43.7291,50600.0
2014-03-26 10:10:00,48.89,48.91,48.81,48.88,94200.0,43.7112,43.7291,43.6397,43.7023,94200.0
2014-03-26 10:15:00,48.89,48.97,48.83,48.88,58400.0,43.7112,43.7827,43.6576,43.7023,58400.0
2014-03-26 10:20:00,48.88,48.92,48.8,48.84,57100.0,43.7023,43.738,43.6307,43.6665,57100.0
2014-03-26 10:25:00,48.84,49.03,48.81,49.0,97800.0,43.6665,43.8364,43.6397,43.8095,97800.0
2014-03-26 10:30:00,49.01,49.03,48.95,48.99,62400.0,43.8185,43.8364,43.7648,43.8006,62400.0
2014-03-26 10:35:00,49.0,49.02,48.93,48.99,74300.0,43.8095,43.8274,43.747,43.8006,74300.0
2014-03-26 10:40:00,48.97,49.01,48.92,48.92,38900.0,43.7827,43.8185,43.738,43.738,38900.0
2014-03-26 10:45:00,48.93,49.03,48.88,48.98,45600.0,43.747,43.8364,43.7023,43.7917,45600.0
2014-03-26 10:50:00,48.96,49.01,48.82,48.82,35900.0,43.7738,43.8185,43.6486,43.6486,35900.0
2014-03-26 10:55:00,48.83,49.0,48.83,48.95,45100.0,43.6576,43.8095,43.6576,43.7648,45100.0
2014-03-26 11:00:00,48.94,49.06,48.92,49.06,75300.0,43.7559,43.8632,43.738,43.8632,75300.0
2014-03-26 11:05:00,49.06,49.18,49.01,49.17,26300.0,43.8632,43.9705,43.8185,43.9615,26300.0
2014-03-26 11:10:00,49.16,49.3,49.16,49.23,30400.0,43.9526,44.0778,43.9526,44.0152,30400.0
2014-03-26 11:15:00,49.22,49.29,49.15,49.26,26700.0,44.0062,44.0688,43.9437,44.042,26700.0
2014-03-26 11:20:00,49.26,49.29,49.24,49.27,41600.0,44.042,44.0688,44.0241,44.0509,41600.0
2014-03-26 11:25:00,49.27,49.48,49.21,49.48,68200.0,44.0509,44.2387,43.9973,44.2387,68200.0
2014-03-26 11:30:00,49.44,49.44,49.27,49.27,43900.0,44.2029,44.2029,44.0509,44.0509,43900.0
2014-03-26 11:35:00,49.27,49.41,49.25,49.41,44300.0,44.0509,44.1761,44.0331,44.1761,44300.0
2014-03-26 11:40:00,49.41,49.43,49.28,49.28,46400.0,44.1761,44.194,44.0599,44.0599,46400.0
2014-03-26 11:45:00,49.28,49.29,49.21,49.25,22900.0,44.0599,44.0688,43.9973,44.0331,22900.0
2014-03-26 11:50:00,49.25,49.38,49.24,49.29,38200.0,44.0331,44.1493,44.0241,44.0688,38200.0
2014-03-26 11:55:00,49.29,49.48,49.27,49.47,61900.0,44.0688,44.2387,44.0509,44.2298,61900.0
2014-03-26 12:00:00,49.46,49.46,49.31,49.33,48800.0,44.2208,44.2208,44.0867,44.1046,48800.0
2014-03-26 12:05:00,49.35,49.35,49.24,49.34,24800.0,44.1225,44.1225,44.0241,44.1135,24800.0
2014-03-26 12:10:00,49.33,49.4,49.3,49.38,31000.0,44.1046,44.1672,44.0778,44.1493,31000.0
2014-03-26 12:15:00,49.37,49.4,49.29,49.3,32900.0,44.1404,44.1672,44.0688,44.0778,32900.0
2014-03-26 12:20:00,49.29,49.37,49.29,49.36,24900.0,44.0688,44.1404,44.0688,44.1314,24900.0
2014-03-26 12:25:00,49.37,49.51,49.31,49.49,79900.0,44.1404,44.2655,44.0867,44.2476,79900.0
2014-03-26 12:30:00,49.49,49.58,49.47,49.58,41000.0,44.2476,44.3281,44.2298,44.3281,41000.0
2014-03-26 12:35:00,49.57,49.61,49.46,49.49,28100.0,44.3192,44.3549,44.2208,44.2476,28100.0
2014-03-26 12:40:00,49.49,49.5,49.42,49.47,19500.0,44.2476,44.2566,44.1851,44.2298,19500.0
2014-03-26 12:45:00,49.47,49.52,49.47,49.5,25200.0,44.2298,44.2745,44.2298,44.2566,25200.0
2014-03-26 12:50:00,49.49,49.51,49.47,49.48,26100.0,44.2476,44.2655,44.2298,44.2387,26100.0
2014-03-26 12:55:00,49.49,49.52,49.46,49.52,44800.0,44.2476,44.2745,44.2208,44.2745,44800.0
2014-03-26 13:00:00,49.53,49.64,49.52,49.62,48000.0,44.2834,44.3818,44.2745,44.3639,48000.0
2014-03-26 13:05:00,49.63,49.69,49.6,49.65,58700.0,44.3728,44.4265,44.346,44.3907,58700.0
2014-03-26 13:10:00,49.66,49.72,49.66,49.71,38900.0,44.3996,44.4533,44.3996,44.4443,38900.0
2014-03-26 13:15:00,49.71,49.71,49.64,49.66,37400.0,44.4443,44.4443,44.3818,44.3996,37400.0
2014-03-26 13:20:00,49.68,49.68,49.57,49.58,34500.0,44.4175,44.4175,44.3192,44.3281,34500.0
2014-03-26 13:25:00,49.56,49.58,49.39,49.39,35100.0,44.3102,44.3281,44.1582,44.1582,35100.0
2014-03-26 13:30:00,49.38,49.42,49.29,49.41,60700.0,44.1493,44.1851,44.0688,44.1761,60700.0
2014-03-26 13:35:00,49.41,49.41,49.28,49.29,40100.0,44.1761,44.1761,44.0599,44.0688,40100.0
2014-03-26 13:40:00,49.29,49.31,49.22,49.27,54200.0,44.0688,44.0867,44.0062,44.0509,54200.0
2014-03-26 13:45:00,49.28,49.28,49.22,49.25,38100.0,44.0599,44.0599,44.0062,44.0331,38100.0
2014-03-26 13:50:00,49.24,49.29,49.2,49.25,48000.0,44.0241,44.0688,43.9884,44.0331,48000.0
2014-03-26 13:55:00,49.26,49.37,49.23,49.31,34100.0,44.042,44.1404,44.0152,44.0867,34100.0
2014-03-26 14:00:00,49.31,49.34,49.28,49.32,54600.0,44.0867,44.1135,44.0599,44.0956,54600.0
2014-03-26 14:05:00,49.32,49.32,49.11,49.29,105000.0,44.0956,44.0956,43.9079,44.0688,105000.0
2014-03-26 14:10:00,49.3,49.3,49.2,49.23,74800.0,44.0778,44.0778,43.9884,44.0152,74800.0
2014-03-26 14:15:00,49.23,49.3,49.19,49.24,45100.0,44.0152,44.0778,43.9794,44.0241,45100.0
2014-03-26 14:20:00,49.23,49.39,49.22,49.34,37600.0,44.0152,44.1582,44.0062,44.1135,37600.0
2014-03-26 14:25:00,49.33,49.44,49.31,49.44,53400.0,44.1046,44.2029,44.0867,44.2029,53400.0
2014-03-26 14:30:00,49.43,49.43,49.32,49.41,46600.0,44.194,44.194,44.0956,44.1761,46600.0
2014-03-26 14:35:00,49.41,49.45,49.4,49.43,33100.0,44.1761,44.2119,44.1672,44.194,33100.0
2014-03-26 14:40:00,49.43,49.5,49.43,49.49,44400.0,44.194,44.2566,44.194,44.2476,44400.0
2014-03-26 14:45:00,49.49,49.56,49.48,49.53,46300.0,44.2476,44.3102,44.2387,44.2834,46300.0
2014-03-26 14:50:00,49.53,49.6,49.53,49.6,39000.0,44.2834,44.346,44.2834,44.346,39000.0
2014-03-26 14:55:00,49.6,49.68,49.59,49.66,58400.0,44.346,44.4175,44.337,44.3996,58400.0
2014-03-26 15:00:00,49.66,49.72,49.57,49.6,63000.0,44.3996,44.4533,44.3192,44.346,63000.0
2014-03-26 15:05:00,49.6,49.6,49.53,49.53,64000.0,44.346,44.346,44.2834,44.2834,64000.0
2014-03-26 15:10:00,49.54,49.54,49.39,49.42,48900.0,44.2923,44.2923,44.1582,44.1851,48900.0
2014-03-26 15:15:00,49.42,49.51,49.42,49.44,75900.0,44.1851,44.2655,44.1851,44.2029,75900.0
2014-03-26 15:20:00,49.45,49.45,49.33,49.34,43700.0,44.2119,44.2119,44.1046,44.1135,43700.0
2014-03-26 15:25:00,49.34,49.36,49.26,49.27,68900.0,44.1135,44.1314,44.042,44.0509,68900.0
2014-03-26 15:30:00,49.27,49.32,49.25,49.29,107600.0,44.0509,44.0956,44.0331,44.0688,107600.0
2014-03-26 15:35:00,49.29,49.32,49.25,49.28,136200.0,44.0688,44.0956,44.0331,44.0599,136200.0
2014-03-26 15:40:00,49.28,49.3,49.25,49.29,86200.0,44.0599,44.0778,44.0331,44.0688,86200.0
2014-03-26 15:45:00,49.29,49.32,49.24,49.3,167900.0,44.0688,44.0956,44.0241,44.0778,167900.0
2014-03-26 15:50:00,49.29,49.3,49.17,49.23,222900.0,44.0688,44.0778,43.9615,44.0152,222900.0
2014-03-26 15:55:00,49.23,49.25,49.09,49.1,271500.0,44.0152,44.0331,43.89,43.899,271500.0
2014-03-27 09:30:00,49.14,49.19,48.77,48.81,156800.0,43.9347,43.9794,43.6039,43.6397,156800.0
2014-03-27 09:35:00,48.8,48.82,48.17,48.17,110600.0,43.6307,43.6486,43.0675,43.0675,110600.0
2014-03-27 09:40:00,48.21,48.34,48.12,48.2,54500.0,43.1032,43.2195,43.0228,43.0943,54500.0
2014-03-27 09:45:00,48.19,48.38,48.13,48.3,62300.0,43.0853,43.2552,43.0317,43.1837,62300.0
2014-03-27 09:50:00,48.3,48.33,48.2,48.2,44200.0,43.1837,43.2105,43.0943,43.0943,44200.0
2014-03-27 09:55:00,48.19,48.2,48.02,48.17,54700.0,43.0853,43.0943,42.9334,43.0675,54700.0
2014-03-27 10:00:00,48.16,48.21,48.09,48.18,68900.0,43.0585,43.1032,42.9959,43.0764,68900.0
2014-03-27 10:05:00,48.19,48.35,48.15,48.3,148700.0,43.0853,43.2284,43.0496,43.1837,148700.0
2014-03-27 10:10:00,48.29,48.29,48.08,48.09,117300.0,43.1748,43.1748,42.987,42.9959,117300.0
2014-03-27 10:15:00,48.11,48.11,47.9,48.06,158700.0,43.0138,43.0138,42.8261,42.9691,158700.0
2014-03-27 10:20:00,48.06,48.2,48.0,48.1,93100.0,42.9691,43.0943,42.9155,43.0049,93100.0
2014-03-27 10:25:00,48.08,48.16,47.99,48.01,131200.0,42.987,43.0585,42.9065,42.9244,131200.0
2014-03-27 10:30:00,48.01,48.23,48.0,48.15,280300.0,42.9244,43.1211,42.9155,43.0496,280300.0
2014-03-27 10:35:00,48.15,48.16,47.98,47.99,94500.0,43.0496,43.0585,42.8976,42.9065,94500.0
2014-03-27 10:40:00,47.99,48.0,47.86,47.86,64700.0,42.9065,42.9155,42.7903,42.7903,64700.0
2014-03-27 10:45:00,47.86,47.99,47.83,47.93,144600.0,42.7903,42.9065,42.7635,42.8529,144600.0
2014-03-27 10:50:00,47.94,47.96,47.79,47.94,113100.0,42.8618,42.8797,42.7277,42.8618,113100.0
2014-03-27 10:55:00,47.96,48.24,47.96,48.11,164600.0,42.8797,43.13,42.8797,43.0138,164600.0
2014-03-27 11:00:00,48.11,48.18,47.97,47.98,110200.0,43.0138,43.0764,42.8886,42.8976,110200.0
2014-03-27 11:05:00,48.0,48.05,47.9,47.9,236600.0,42.9155,42.9602,42.8261,42.8261,236600.0
2014-03-27 11:10:00,47.9,47.97,47.79,47.81,47500.0,42.8261,42.8886,42.7277,42.7456,47500.0
2014-03-27 11:15:00,47.82,47.87,47.78,47.84,49800.0,42.7545,42.7992,42.7188,42.7724,49800.0
2014-03-27 11:20:00,47.84,47.89,47.79,47.86,34600.0,42.7724,42.8171,42.7277,42.7903,34600.0
2014-03-27 11:25:00,47.87,47.93,47.84,47.85,36700.0,42.7992,42.8529,42.7724,42.7814,36700.0
2014-03-27 11:30:00,47.85,47.85,47.77,47.8,88600.0,42.7814,42.7814,42.7098,42.7367,88600.0
2014-03-27 11:35:00,47.79,47.84,47.76,47.82,31500.0,42.7277,42.7724,42.7009,42.7545,31500.0
2014-03-27 11:40:00,47.82,47.83,47.74,47.79,52900.0,42.7545,42.7635,42.683,42.7277,52900.0
2014-03-27 11:45:00,47.78,47.81,47.64,47.67,110100.0,42.7188,42.7456,42.5936,42.6204,110100.0
2014-03-27 11:50:00,47.68,47.68,47.58,47.67,54200.0,42.6294,42.6294,42.54,42.6204,54200.0
2014-03-27 11:55:00,47.67,47.78,47.65,47.75,65100.0,42.6204,42.7188,42.6025,42.692,65100.0
2014-03-27 12:00:00,47.75,47.76,47.59,47.62,118700.0,42.692,42.7009,42.5489,42.5757,118700.0
2014-03-27 12:05:00,47.62,47.62,47.49,47.49,96700.0,42.5757,42.5757,42.4595,42.4595,96700.0
2014-03-27 12:10:00,47.49,47.63,47.47,47.63,42000.0,42.4595,42.5847,42.4416,42.5847,42000.0
2014-03-27 12:15:00,47.62,47.69,47.57,47.58,63400.0,42.5757,42.6383,42.531,42.54,63400.0
2014-03-27 12:20:00,47.57,47.69,47.55,47.62,32000.0,42.531,42.6383,42.5131,42.5757,32000.0
2014-03-27 12:25:00,47.62,47.73,47.62,47.69,31000.0,42.5757,42.6741,42.5757,42.6383,31000.0
2014-03-27 12:30:00,47.72,47.75,47.63,47.66,40000.0,42.6651,42.692,42.5847,42.6115,40000.0
2014-03-27 12:35:00,47.66,47.72,47.62,47.69,43700.0,42.6115,42.6651,42.5757,42.6383,43700.0
2014-03-27 12:40:00,47.69,47.69,47.58,47.59,28400.0,42.6383,42.6383,42.54,42.5489,28400.0
2014-03-27 12:45:00,47.59,47.71,47.58,47.64,28600.0,42.5489,42.6562,42.54,42.5936,28600.0
2014-03-27 12:50:00,47.62,47.64,47.46,47.46,64400.0,42.5757,42.5936,42.4327,42.4327,64400.0
2014-03-27 12:55:00,47.45,47.46,47.42,47.43,27400.0,42.4237,42.4327,42.3969,42.4059,27400.0
2014-03-27 13:00:00,47.43,47.53,47.42,47.48,66900.0,42.4059,42.4953,42.3969,42.4506,66900.0
2014-03-27 13:05:00,47.49,47.54,47.47,47.5,29200.0,42.4595,42.5042,42.4416,42.4684,29200.0
2014-03-27 13:10:00,47.49,47.56,47.46,47.56,53100.0,42.4595,42.5221,42.4327,42.5221,53100.0
2014-03-27 13:15:00,47.57,47.64,47.52,47.64,47600.0,42.531,42.5936,42.4863,42.5936,47600.0
2014-03-27 13:20:00,47.64,47.69,47.59,47.64,23800.0,42.5936,42.6383,42.5489,42.5936,23800.0
2014-03-27 13:25:00,47.64,47.67,47.56,47.65,64500.0,42.5936,42.6204,42.5221,42.6025,64500.0
2014-03-27 13:30:00,47.65,47.74,47.63,47.71,139700.0,42.6025,42.683,42.5847,42.6562,139700.0
2014-03-27 13:35:00,47.7,47.76,47.68,47.76,38400.0,42.6473,42.7009,42.6294,42.7009,38400.0
2014-03-27 13:40:00,47.76,47.82,47.72,47.74,34700.0,42.7009,42.7545,42.6651,42.683,34700.0
2014-03-27 13:45:00,47.74,47.75,47.69,47.7,40300.0,42.683,42.692,42.6383,42.6473,40300.0
2014-03-27 13:50:00,47.71,47.75,47.69,47.71,27600.0,42.6562,42.692,42.6383,42.6562,27600.0
2014-03-27 13:55:00,47.71,47.73,47.63,47.71,35000.0,42.6562,42.6741,42.5847,42.6562,35000.0
2014-03-27 14:00:00,47.72,47.73,47.62,47.62,32900.0,42.6651,42.6741,42.5757,42.5757,32900.0
2014-03-27 14:05:00,47.63,47.69,47.62,47.68,33300.0,42.5847,42.6383,42.5757,42.6294,33300.0
2014-03-27 14:10:00,47.68,47.74,47.68,47.73,37400.0,42.6294,42.683,42.6294,42.6741,37400.0
2014-03-27 14:15:00,47.73,47.73,47.67,47.69,35500.0,42.6741,42.6741,42.6204,42.6383,35500.0
2014-03-27 14:20:00,47.71,47.83,47.71,47.82,70700.0,42.6562,42.7635,42.6562,42.7545,70700.0
2014-03-27 14:25:00,47.82,47.96,47.82,47.93,44400.0,42.7545,42.8797,42.7545,42.8529,44400.0
2014-03-27 14:30:00,47.93,47.98,47.92,47.95,55400.0,42.8529,42.8976,42.8439,42.8708,55400.0
2014-03-27 14:35:00,47.94,47.96,47.81,47.82,36700.0,42.8618,42.8797,42.7456,42.7545,36700.0
2014-03-27 14:40:00,47.82,47.86,47.73,47.73,94500.0,42.7545,42.7903,42.6741,42.6741,94500.0
2014-03-27 14:45:00,47.73,47.74,47.66,47.67,37100.0,42.6741,42.683,42.6115,42.6204,37100.0
2014-03-27 14:50:00,47.68,47.68,47.54,47.55,59700.0,42.6294,42.6294,42.5042,42.5131,59700.0
2014-03-27 14:55:00,47.54,47.62,47.54,47.55,32700.0,42.5042,42.5757,42.5042,42.5131,32700.0
2014-03-27 15:00:00,47.56,47.6,47.49,47.5,49200.0,42.5221,42.5578,42.4595,42.4684,49200.0
2014-03-27 15:05:00,47.5,47.51,47.43,47.45,47000.0,42.4684,42.4774,42.4059,42.4237,47000.0
2014-03-27 15:10:00,47.46,47.51,47.46,47.46,34300.0,42.4327,42.4774,42.4327,42.4327,34300.0
2014-03-27 15:15:00,47.47,47.59,47.47,47.53,80700.0,42.4416,42.5489,42.4416,42.4953,80700.0
2014-03-27 15:20:00,47.53,47.64,47.53,47.64,53500.0,42.4953,42.5936,42.4953,42.5936,53500.0
2014-03-27 15:25:00,47.64,47.71,47.6,47.66,71500.0,42.5936,42.6562,42.5578,42.6115,71500.0
2014-03-27 15:30:00,47.67,47.71,47.66,47.71,51500.0,42.6204,42.6562,42.6115,42.6562,51500.0
2014-03-27 15:35:00,47.71,47.78,47.69,47.78,63100.0,42.6562,42.7188,42.6383,42.7188,63100.0
2014-03-27 15:40:00,47.77,47.78,47.7,47.7,138800.0,42.7098,42.7188,42.6473,42.6473,138800.0
2014-03-27 15:45:00,47.7,47.7,47.6,47.6,110100.0,42.6473,42.6473,42.5578,42.5578,110100.0
2014-03-27 15:50:00,47.6,47.68,47.6,47.67,107100.0,42.5578,42.6294,42.5578,42.6204,107100.0
2014-03-27 15:55:00,47.66,47.67,47.53,47.58,233600.0,42.6115,42.6204,42.4953,42.54,233600.0
2014-03-28 09:30:00,49.05,49.19,48.68,49.17,248900.0,43.8542,43.9794,43.5234,43.9615,248900.0
2014-03-28 09:35:00,49.18,49.5,49.15,49.48,73500.0,43.9705,44.2566,43.9437,44.2387,73500.0
2014-03-28 09:40:00,49.45,49.5,49.27,49.29,74900.0,44.2119,44.2566,44.0509,44.0688,74900.0
2014-03-28 09:45:00,49.29,49.69,49.29,49.59,182300.0,44.0688,44.4265,44.0688,44.337,182300.0
2014-03-28 09:50:00,49.62,49.92,49.6,49.91,125200.0,44.3639,44.6321,44.346,44.6232,125200.0
2014-03-28 09:55:00,49.91,49.95,49.74,49.84,102700.0,44.6232,44.6589,44.4712,44.5606,102700.0
2014-03-28 10:00:00,49.84,49.98,49.83,49.94,172700.0,44.5606,44.6857,44.5516,44.65,172700.0
2014-03-28 10:05:00,49.93,50.15,49.92,50.13,119300.0,44.641,44.8377,44.6321,44.8198,119300.0
2014-03-28 10:10:00,50.13,50.19,50.05,50.07,121000.0,44.8198,44.8735,44.7483,44.7662,121000.0
2014-03-28 10:15:00,50.07,50.18,49.99,50.04,196500.0,44.7662,44.8645,44.6947,44.7394,196500.0
2014-03-28 10:20:00,50.03,50.14,49.98,50.0,112600.0,44.7304,44.8288,44.6857,44.7036,112600.0
2014-03-28 10:25:00,50.0,50.02,49.9,49.96,90300.0,44.7036,44.7215,44.6142,44.6679,90300.0
2014-03-28 10:30:00,49.96,50.06,49.95,50.03,67600.0,44.6679,44.7573,44.6589,44.7304,67600.0
2014-03-28 10:35:00,50.03,50.11,49.99,50.09,83300.0,44.7304,44.802,44.6947,44.7841,83300.0
2014-03-28 10:40:00,50.09,50.26,50.08,50.25,142700.0,44.7841,44.9361,44.7751,44.9271,142700.0
2014-03-28 10:45:00,50.26,50.46,50.23,50.45,80600.0,44.9361,45.1149,44.9093,45.1059,80600.0
2014-03-28 10:50:00,50.45,50.55,50.36,50.36,88400.0,45.1059,45.1954,45.0255,45.0255,88400.0
2014-03-28 10:55:00,50.38,50.51,50.38,50.43,70400.0,45.0434,45.1596,45.0434,45.0881,70400.0
2014-03-28 11:00:00,50.43,50.44,50.28,50.28,49100.0,45.0881,45.097,44.954,44.954,49100.0
2014-03-28 11:05:00,50.28,50.29,50.19,50.19,54200.0,44.954,44.9629,44.8735,44.8735,54200.0
2014-03-28 11:10:00,50.2,50.26,50.19,50.2,44300.0,44.8824,44.9361,44.8735,44.8824,44300.0
2014-03-28 11:15:00,50.19,50.27,50.14,50.26,117900.0,44.8735,44.945,44.8288,44.9361,117900.0
2014-03-28 11:20:00,50.25,50.25,50.16,50.18,40200.0,44.9271,44.9271,44.8467,44.8645,40200.0
2014-03-28 11:25:00,50.19,50.2,50.14,50.15,47400.0,44.8735,44.8824,44.8288,44.8377,47400.0
2014-03-28 11:30:00,50.14,50.39,50.09,50.14,101100.0,44.8288,45.0523,44.7841,44.8288,101100.0
2014-03-28 11:35:00,50.13,50.18,50.07,50.17,52800.0,44.8198,44.8645,44.7662,44.8556,52800.0
2014-03-28 11:40:00,50.16,50.26,50.12,50.24,71000.0,44.8467,44.9361,44.8109,44.9182,71000.0
2014-03-28 11:45:00,50.24,50.24,50.17,50.21,20800.0,44.9182,44.9182,44.8556,44.8914,20800.0
2014-03-28 11:50:00,50.21,50.28,50.21,50.27,20000.0,44.8914,44.954,44.8914,44.945,20000.0
2014-03-28 11:55:00,50.27,50.32,50.23,50.3,26000.0,44.945,44.9897,44.9093,44.9718,26000.0
2014-03-28 12:00:00,50.3,50.33,50.27,50.27,23600.0,44.9718,44.9987,44.945,44.945,23600.0
2014-03-28 12:05:00,50.26,50.59,50.25,50.52,122800.0,44.9361,45.2311,44.9271,45.1685,122800.0
2014-03-28 12:10:00,50.53,50.58,50.43,50.44,28900.0,45.1775,45.2222,45.0881,45.097,28900.0
2014-03-28 12:15:00,50.44,50.58,50.43,50.57,30000.0,45.097,45.2222,45.0881,45.2132,30000.0
2014-03-28 12:20:00,50.55,50.62,50.48,50.57,31300.0,45.1954,45.2579,45.1328,45.2132,31300.0
2014-03-28 12:25:00,50.56,50.63,50.44,50.45,51900.0,45.2043,45.2669,45.097,45.1059,51900.0
2014-03-28 12:30:00,50.44,50.46,50.38,50.44,28200.0,45.097,45.1149,45.0434,45.097,28200.0
2014-03-28 12:35:00,50.44,50.5,50.37,50.4,57200.0,45.097,45.1507,45.0344,45.0612,57200.0
2014-03-28 12:40:00,50.39,50.46,50.37,50.45,23100.0,45.0523,45.1149,45.0344,45.1059,23100.0
2014-03-28 12:45:00,50.43,50.44,50.38,50.41,24300.0,45.0881,45.097,45.0434,45.0702,24300.0
2014-03-28 12:50:00,50.4,50.45,50.31,50.31,32800.0,45.0612,45.1059,44.9808,44.9808,32800.0
2014-03-28 12:55:00,50.3,50.32,50.2,50.22,33400.0,44.9718,44.9897,44.8824,44.9003,33400.0
2014-03-28 13:00:00,50.23,50.25,50.15,50.22,34100.0,44.9093,44.9271,44.8377,44.9003,34100.0
2014-03-28 13:05:00,50.22,50.22,50.12,50.13,14800.0,44.9003,44.9003,44.8109,44.8198,14800.0
2014-03-28 13:10:00,50.11,50.14,50.01,50.12,45000.0,44.802,44.8288,44.7126,44.8109,45000.0
2014-03-28 13:15:00,50.11,50.13,50.02,50.08,51300.0,44.802,44.8198,44.7215,44.7751,51300.0
2014-03-28 13:20:00,50.08,50.11,50.01,50.11,104700.0,44.7751,44.802,44.7126,44.802,104700.0
2014-03-28 13:25:00,50.11,50.17,50.01,50.12,43400.0,44.802,44.8556,44.7126,44.8109,43400.0
2014-03-28 13:30:00,50.12,50.14,50.09,50.1,42700.0,44.8109,44.8288,44.7841,44.793,42700.0
2014-03-28 13:35:00,50.11,50.14,50.09,50.1,75500.0,44.802,44.8288,44.7841,44.793,75500.0
2014-03-28 13:40:00,50.1,50.14,50.09,50.11,108900.0,44.793,44.8288,44.7841,44.802,108900.0
2014-03-28 13:45:00,50.11,50.12,50.08,50.11,61000.0,44.802,44.8109,44.7751,44.802,61000.0
2014-03-28 13:50:00,50.11,50.24,50.1,50.19,40600.0,44.802,44.9182,44.793,44.8735,40600.0
2014-03-28 13:55:00,50.19,50.2,50.13,50.16,33400.0,44.8735,44.8824,44.8198,44.8467,33400.0
2014-03-28 14:00:00,50.16,50.19,50.14,50.16,53600.0,44.8467,44.8735,44.8288,44.8467,53600.0
2014-03-28 14:05:00,50.15,50.16,50.11,50.12,86500.0,44.8377,44.8467,44.802,44.8109,86500.0
2014-03-28 14:10:00,50.11,50.12,49.99,50.06,159900.0,44.802,44.8109,44.6947,44.7573,159900.0
2014-03-28 14:15:00,50.06,50.11,50.01,50.06,101600.0,44.7573,44.802,44.7126,44.7573,101600.0
2014-03-28 14:20:00,50.08,50.23,50.07,50.22,99900.0,44.7751,44.9093,44.7662,44.9003,99900.0
2014-03-28 14:25:00,50.2,50.34,50.2,50.32,45100.0,44.8824,45.0076,44.8824,44.9897,45100.0
2014-03-28 14:30:00,50.31,50.33,50.14,50.18,44000.0,44.9808,44.9987,44.8288,44.8645,44000.0
2014-03-28 14:35:00,50.17,50.18,50.13,50.13,35500.0,44.8556,44.8645,44.8198,44.8198,35500.0
2014-03-28 14:40:00,50.13,50.15,49.94,50.0,91600.0,44.8198,44.8377,44.65,44.7036,91600.0
2014-03-28 14:45:00,49.98,50.01,49.87,49.96,62600.0,44.6857,44.7126,44.5874,44.6679,62600.0
2014-03-28 14:50:00,49.98,50.02,49.93,49.95,40000.0,44.6857,44.7215,44.641,44.6589,40000.0
2014-03-28 14:55:00,49.95,49.96,49.83,49.9,30300.0,44.6589,44.6679,44.5516,44.6142,30300.0
2014-03-28 15:00:00,49.9,50.0,49.9,49.94,33400.0,44.6142,44.7036,44.6142,44.65,33400.0
2014-03-28 15:05:00,49.93,49.94,49.82,49.86,38800.0,44.641,44.65,44.5427,44.5784,38800.0
2014-03-28 15:10:00,49.85,49.87,49.77,49.77,45400.0,44.5695,44.5874,44.498,44.498,45400.0
2014-03-28 15:15:00,49.77,49.89,49.71,49.84,77900.0,44.498,44.6053,44.4443,44.5606,77900.0
2014-03-28 15:20:00,49.84,49.84,49.75,49.78,71200.0,44.5606,44.5606,44.4801,44.5069,71200.0
2014-03-28 15:25:00,49.77,49.8,49.72,49.74,91600.0,44.498,44.5248,44.4533,44.4712,91600.0
2014-03-28 15:30:00,49.73,49.83,49.72,49.78,87400.0,44.4622,44.5516,44.4533,44.5069,87400.0
2014-03-28 15:35:00,49.77,49.77,49.68,49.68,79500.0,44.498,44.498,44.4175,44.4175,79500.0
2014-03-28 15:40:00,49.68,49.69,49.66,49.66,73600.0,44.4175,44.4265,44.3996,44.3996,73600.0
2014-03-28 15:45:00,49.66,49.7,49.6,49.61,176100.0,44.3996,44.4354,44.346,44.3549,176100.0
2014-03-28 15:50:00,49.62,49.65,49.62,49.62,167800.0,44.3639,44.3907,44.3639,44.3639,167800.0
2014-03-28 15:55:00,49.63,49.71,49.62,49.69,295700.0,44.3728,44.4443,44.3639,44.4265,295700.0
2014-03-31 09:30:00,49.86,50.2,49.82,49.93,125400.0,44.5784,44.8824,44.5427,44.641,125400.0
2014-03-31 09:35:00,49.92,50.18,49.76,50.17,38900.0,44.6321,44.8645,44.489,44.8556,38900.0
2014-03-31 09:40:00,50.14,50.31,50.02,50.23,75100.0,44.8288,44.9808,44.7215,44.9093,75100.0
2014-03-31 09:45:00,50.29,50.3,50.09,50.16,38600.0,44.9629,44.9718,44.7841,44.8467,38600.0
2014-03-31 09:50:00,50.16,50.34,50.04,50.04,32600.0,44.8467,45.0076,44.7394,44.7394,32600.0
2014-03-31 09:55:00,50.03,50.21,50.03,50.17,19800.0,44.7304,44.8914,44.7304,44.8556,19800.0
2014-03-31 10:00:00,50.15,50.19,50.08,50.14,45300.0,44.8377,44.8735,44.7751,44.8288,45300.0
2014-03-31 10:05:00,50.14,50.14,50.0,50.01,25600.0,44.8288,44.8288,44.7036,44.7126,25600.0
2014-03-31 10:10:00,50.02,50.07,50.0,50.0,30400.0,44.7215,44.7662,44.7036,44.7036,30400.0
2014-03-31 10:15:00,49.99,50.12,49.98,50.05,84100.0,44.6947,44.8109,44.6857,44.7483,84100.0
2014-03-31 10:20:00,50.05,50.13,50.04,50.1,39800.0,44.7483,44.8198,44.7394,44.793,39800.0
2014-03-31 10:25:00,50.09,50.14,50.06,50.09,20500.0,44.7841,44.8288,44.7573,44.7841,20500.0
2014-03-31 10:30:00,50.09,50.19,50.09,50.15,20100.0,44.7841,44.8735,44.7841,44.8377,20100.0
2014-03-31 10:35:00,50.16,50.22,50.12,50.15,28600.0,44.8467,44.9003,44.8109,44.8377,28600.0
2014-03-31 10:40:00,50.16,50.21,50.13,50.16,27300.0,44.8467,44.8914,44.8198,44.8467,27300.0
2014-03-31 10:45:00,50.16,50.22,50.16,50.19,16600.0,44.8467,44.9003,44.8467,44.8735,16600.0
2014-03-31 10:50:00,50.18,50.22,50.13,50.13,39500.0,44.8645,44.9003,44.8198,44.8198,39500.0
2014-03-31 10:55:00,50.14,50.16,50.13,50.14,29400.0,44.8288,44.8467,44.8198,44.8288,29400.0
2014-03-31 11:00:00,50.16,50.16,50.12,50.12,56800.0,44.8467,44.8467,44.8109,44.8109,56800.0
2014-03-31 11:05:00,50.11,50.15,50.11,50.12,35600.0,44.802,44.8377,44.802,44.8109,35600.0
2014-03-31 11:10:00,50.13,50.16,50.08,50.16,38400.0,44.8198,44.8467,44.7751,44.8467,38400.0
2014-03-31 11:15:00,50.15,50.19,50.11,50.12,36700.0,44.8377,44.8735,44.802,44.8109,36700.0
2014-03-31 11:20:00,50.11,50.14,50.0,50.0,80000.0,44.802,44.8288,44.7036,44.7036,80000.0
2014-03-31 11:25:00,49.99,50.16,49.98,50.13,48100.0,44.6947,44.8467,44.6857,44.8198,48100.0
2014-03-31 11:30:00,50.13,50.16,50.11,50.12,40000.0,44.8198,44.8467,44.802,44.8109,40000.0
2014-03-31 11:35:00,50.13,50.14,50.1,50.12,22100.0,44.8198,44.8288,44.793,44.8109,22100.0
2014-03-31 11:40:00,50.12,50.15,50.11,50.14,24800.0,44.8109,44.8377,44.802,44.8288,24800.0
2014-03-31 11:45:00,50.13,50.17,50.11,50.16,34600.0,44.8198,44.8556,44.802,44.8467,34600.0
2014-03-31 11:50:00,50.16,50.26,50.16,50.26,28500.0,44.8467,44.9361,44.8467,44.9361,28500.0
2014-03-31 11:55:00,50.25,50.27,50.23,50.24,19000.0,44.9271,44.945,44.9093,44.9182,19000.0
2014-03-31 12:00:00,50.25,50.32,50.24,50.32,16500.0,44.9271,44.9897,44.9182,44.9897,16500.0
2014-03-31 12:05:00,50.3,50.33,50.27,50.33,10400.0,44.9718,44.9987,44.945,44.9987,10400.0
2014-03-31 12:10:00,50.32,50.32,50.26,50.26,16500.0,44.9897,44.9897,44.9361,44.9361,16500.0
2014-03-31 12:15:00,50.26,50.35,50.26,50.34,18200.0,44.9361,45.0165,44.9361,45.0076,18200.0
2014-03-31 12:20:00,50.34,50.38,50.29,50.3,18100.0,45.0076,45.0434,44.9629,44.9718,18100.0
2014-03-31 12:25:00,50.29,50.33,50.29,50.31,19800.0,44.9629,44.9987,44.9629,44.9808,19800.0
2014-03-31 12:30:00,50.33,50.39,50.33,50.35,15000.0,44.9987,45.0523,44.9987,45.0165,15000.0
2014-03-31 12:35:00,50.36,50.39,50.32,50.33,10800.0,45.0255,45.0523,44.9897,44.9987,10800.0
2014-03-31 12:40:00,50.32,50.33,50.29,50.31,8300.0,44.9897,44.9987,44.9629,44.9808,8300.0
2014-03-31 12:45:00,50.31,50.37,50.3,50.36,20400.0,44.9808,45.0344,44.9718,45.0255,20400.0
2014-03-31 12:50:00,50.37,50.39,50.35,50.38,15700.0,45.0344,45.0523,45.0165,45.0434,15700.0
2014-03-31 12:55:00,50.38,50.44,50.38,50.41,30300.0,45.0434,45.097,45.0434,45.0702,30300.0
2014-03-31 13:00:00,50.4,50.44,50.36,50.4,30000.0,45.0612,45.097,45.0255,45.0612,30000.0
2014-03-31 13:05:00,50.4,50.44,50.4,50.44,19300.0,45.0612,45.097,45.0612,45.097,19300.0
2014-03-31 13:10:00,50.44,50.44,50.34,50.36,21500.0,45.097,45.097,45.0076,45.0255,21500.0
2014-03-31 13:15:00,50.36,50.41,50.35,50.36,23300.0,45.0255,45.0702,45.0165,45.0255,23300.0
2014-03-31 13:20:00,50.37,50.42,50.37,50.39,26500.0,45.0344,45.0791,45.0344,45.0523,26500.0
2014-03-31 13:25:00,50.4,50.45,50.39,50.42,13500.0,45.0612,45.1059,45.0523,45.0791,13500.0
2014-03-31 13:30:00,50.43,50.46,50.42,50.43,11800.0,45.0881,45.1149,45.0791,45.0881,11800.0
2014-03-31 13:35:00,50.43,50.43,50.34,50.34,61600.0,45.0881,45.0881,45.0076,45.0076,61600.0
2014-03-31 13:40:00,50.34,50.41,50.33,50.4,50200.0,45.0076,45.0702,44.9987,45.0612,50200.0
2014-03-31 13:45:00,50.41,50.43,50.36,50.4,25900.0,45.0702,45.0881,45.0255,45.0612,25900.0
2014-03-31 13:50:00,50.39,50.42,50.37,50.39,17600.0,45.0523,45.0791,45.0344,45.0523,17600.0
2014-03-31 13:55:00,50.4,50.42,50.35,50.41,45600.0,45.0612,45.0791,45.0165,45.0702,45600.0
2014-03-31 14:00:00,50.4,50.43,50.39,50.4,23100.0,45.0612,45.0881,45.0523,45.0612,23100.0
2014-03-31 14:05:00,50.4,50.49,50.4,50.43,23600.0,45.0612,45.1417,45.0612,45.0881,23600.0
2014-03-31 14:10:00,50.43,50.45,50.42,50.42,9500.0,45.0881,45.1059,45.0791,45.0791,9500.0
2014-03-31 14:15:00,50.42,50.49,50.42,50.48,23800.0,45.0791,45.1417,45.0791,45.1328,23800.0
2014-03-31 14:20:00,50.48,50.51,50.48,50.51,26600.0,45.1328,45.1596,45.1328,45.1596,26600.0
2014-03-31 14:25:00,50.5,50.52,50.48,50.51,33200.0,45.1507,45.1685,45.1328,45.1596,33200.0
2014-03-31 14:30:00,50.51,50.54,50.49,50.53,23000.0,45.1596,45.1864,45.1417,45.1775,23000.0
2014-03-31 14:35:00,50.54,50.63,50.53,50.63,43500.0,45.1864,45.2669,45.1775,45.2669,43500.0
2014-03-31 14:40:00,50.62,50.65,50.61,50.61,20700.0,45.2579,45.2848,45.249,45.249,20700.0
2014-03-31 14:45:00,50.61,50.64,50.61,50.64,29500.0,45.249,45.2758,45.249,45.2758,29500.0
2014-03-31 14:50:00,50.63,50.66,50.63,50.66,29800.0,45.2669,45.2937,45.2669,45.2937,29800.0
2014-03-31 14:55:00,50.66,50.66,50.64,50.65,41400.0,45.2937,45.2937,45.2758,45.2848,41400.0
2014-03-31 15:00:00,50.64,50.65,50.63,50.65,51000.0,45.2758,45.2848,45.2669,45.2848,51000.0
2014-03-31 15:05:00,50.64,50.65,50.62,50.64,29100.0,45.2758,45.2848,45.2579,45.2758,29100.0
2014-03-31 15:10:00,50.64,50.7,50.64,50.68,58800.0,45.2758,45.3295,45.2758,45.3116,58800.0
2014-03-31 15:15:00,50.68,50.68,50.59,50.6,33600.0,45.3116,45.3116,45.2311,45.2401,33600.0
2014-03-31 15:20:00,50.59,50.61,50.56,50.59,27100.0,45.2311,45.249,45.2043,45.2311,27100.0
2014-03-31 15:25:00,50.59,50.64,50.59,50.61,37800.0,45.2311,45.2758,45.2311,45.249,37800.0
2014-03-31 15:30:00,50.61,50.61,50.55,50.55,42600.0,45.249,45.249,45.1954,45.1954,42600.0
2014-03-31 15:35:00,50.55,50.56,50.54,50.54,102500.0,45.1954,45.2043,45.1864,45.1864,102500.0
2014-03-31 15:40:00,50.54,50.57,50.51,50.53,56200.0,45.1864,45.2132,45.1596,45.1775,56200.0
2014-03-31 15:45:00,50.53,50.58,50.52,50.55,117800.0,45.1775,45.2222,45.1685,45.1954,117800.0
2014-03-31 15:50:00,50.55,50.6,50.55,50.57,196700.0,45.1954,45.2401,45.1954,45.2132,196700.0
2014-03-31 15:55:00,50.57,50.61,50.54,50.61,314700.0,45.2132,45.249,45.1864,45.249,314700.0
2014-04-01 09:30:00,50.82,51.11,50.65,50.89,73300.0,45.4368,45.696,45.2848,45.4993,73300.0
2014-04-01 09:35:00,50.91,50.99,50.72,50.72,97300.0,45.5172,45.5887,45.3473,45.3473,97300.0
2014-04-01 09:40:00,50.72,50.82,50.57,50.64,29700.0,45.3473,45.4368,45.2132,45.2758,29700.0
2014-04-01 09:45:00,50.64,50.9,50.64,50.9,17700.0,45.2758,45.5083,45.2758,45.5083,17700.0
2014-04-01 09:50:00,50.9,50.9,50.81,50.9,21400.0,45.5083,45.5083,45.4278,45.5083,21400.0
2014-04-01 09:55:00,50.91,50.99,50.86,50.99,16600.0,45.5172,45.5887,45.4725,45.5887,16600.0
2014-04-01 10:00:00,50.95,51.07,50.94,51.0,18800.0,45.553,45.6603,45.544,45.5977,18800.0
2014-04-01 10:05:00,51.02,51.1,50.96,51.06,21800.0,45.6156,45.6871,45.5619,45.6513,21800.0
2014-04-01 10:10:00,51.07,51.11,51.01,51.08,49600.0,45.6603,45.696,45.6066,45.6692,49600.0
2014-04-01 10:15:00,51.08,51.21,51.08,51.19,37300.0,45.6692,45.7854,45.6692,45.7676,37300.0
2014-04-01 10:20:00,51.19,51.26,51.14,51.2,67800.0,45.7676,45.8301,45.7229,45.7765,67800.0
2014-04-01 10:25:00,51.2,51.28,51.18,51.25,43200.0,45.7765,45.848,45.7586,45.8212,43200.0
2014-04-01 10:30:00,51.24,51.32,51.24,51.3,49800.0,45.8123,45.8838,45.8123,45.8659,49800.0
2014-04-01 10:35:00,51.3,51.35,51.28,51.34,24700.0,45.8659,45.9106,45.848,45.9017,24700.0
2014-04-01 10:40:00,51.34,51.35,51.29,51.31,20400.0,45.9017,45.9106,45.857,45.8749,20400.0
2014-04-01 10:45:00,51.31,51.31,51.24,51.25,13800.0,45.8749,45.8749,45.8123,45.8212,13800.0
2014-04-01 10:50:00,51.25,51.42,51.25,51.35,63900.0,45.8212,45.9732,45.8212,45.9106,63900.0
2014-04-01 10:55:00,51.35,51.41,51.33,51.39,28800.0,45.9106,45.9643,45.8927,45.9464,28800.0
2014-04-01 11:00:00,51.39,51.45,51.37,51.42,41800.0,45.9464,46.0,45.9285,45.9732,41800.0
2014-04-01 11:05:00,51.41,51.43,51.38,51.41,28400.0,45.9643,45.9821,45.9374,45.9643,28400.0
2014-04-01 11:10:00,51.4,51.43,51.36,51.36,30500.0,45.9553,45.9821,45.9196,45.9196,30500.0
2014-04-01 11:15:00,51.36,51.44,51.36,51.38,31400.0,45.9196,45.9911,45.9196,45.9374,31400.0
2014-04-01 11:20:00,51.38,51.43,51.37,51.41,9700.0,45.9374,45.9821,45.9285,45.9643,9700.0
2014-04-01 11:25:00,51.41,51.42,51.36,51.39,41200.0,45.9643,45.9732,45.9196,45.9464,41200.0
2014-04-01 11:30:00,51.39,51.42,51.35,51.35,32500.0,45.9464,45.9732,45.9106,45.9106,32500.0
2014-04-01 11:35:00,51.36,51.4,51.34,51.38,25600.0,45.9196,45.9553,45.9017,45.9374,25600.0
2014-04-01 11:40:00,51.39,51.44,51.38,51.42,20200.0,45.9464,45.9911,45.9374,45.9732,20200.0
2014-04-01 11:45:00,51.42,51.42,51.38,51.38,21200.0,45.9732,45.9732,45.9374,45.9374,21200.0
2014-04-01 11:50:00,51.38,51.42,51.37,51.4,30200.0,45.9374,45.9732,45.9285,45.9553,30200.0
2014-04-01 11:55:00,51.39,51.4,51.32,51.36,45900.0,45.9464,45.9553,45.8838,45.9196,45900.0
2014-04-01 12:00:00,51.36,51.36,51.21,51.21,53900.0,45.9196,45.9196,45.7854,45.7854,53900.0
2014-04-01 12:05:00,51.2,51.2,51.04,51.13,60700.0,45.7765,45.7765,45.6335,45.7139,60700.0
2014-04-01 12:10:00,51.14,51.19,51.1,51.18,23000.0,45.7229,45.7676,45.6871,45.7586,23000.0
2014-04-01 12:15:00,51.19,51.28,51.18,51.28,43300.0,45.7676,45.848,45.7586,45.848,43300.0
2014-04-01 12:20:00,51.29,51.39,51.28,51.33,54100.0,45.857,45.9464,45.848,45.8927,54100.0
2014-04-01 12:25:00,51.32,51.37,51.29,51.37,20300.0,45.8838,45.9285,45.857,45.9285,20300.0
2014-04-01 12:30:00,51.37,51.42,51.37,51.4,28800.0,45.9285,45.9732,45.9285,45.9553,28800.0
2014-04-01 12:35:00,51.4,51.44,51.39,51.43,22100.0,45.9553,45.9911,45.9464,45.9821,22100.0
2014-04-01 12:40:00,51.43,51.43,51.4,51.4,19900.0,45.9821,45.9821,45.9553,45.9553,19900.0
2014-04-01 12:45:00,51.4,51.43,51.39,51.43,22600.0,45.9553,45.9821,45.9464,45.9821,22600.0
2014-04-01 12:50:00,51.43,51.46,51.41,51.42,18000.0,45.9821,46.009,45.9643,45.9732,18000.0
2014-04-01 12:55:00,51.42,51.48,51.41,51.48,17200.0,45.9732,46.0268,45.9643,46.0268,17200.0
2014-04-01 13:00:00,51.47,51.48,51.39,51.47,56100.0,46.0179,46.0268,45.9464,46.0179,56100.0
2014-04-01 13:05:00,51.47,51.49,51.41,51.41,30600.0,46.0179,46.0358,45.9643,45.9643,30600.0
2014-04-01 13:10:00,51.41,51.46,51.41,51.46,46600.0,45.9643,46.009,45.9643,46.009,46600.0
2014-04-01 13:15:00,51.46,51.47,51.45,51.46,12400.0,46.009,46.0179,46.0,46.009,12400.0
2014-04-01 13:20:00,51.47,51.5,51.46,51.48,50400.0,46.0179,46.0447,46.009,46.0268,50400.0
2014-04-01 13:25:00,51.48,51.52,51.48,51.51,15100.0,46.0268,46.0626,46.0268,46.0537,15100.0
2014-04-01 13:30:00,51.5,51.51,51.47,51.48,25400.0,46.0447,46.0537,46.0179,46.0268,25400.0
2014-04-01 13:35:00,51.48,51.52,51.48,51.5,40400.0,46.0268,46.0626,46.0268,46.0447,40400.0
2014-04-01 13:40:00,51.51,51.58,51.5,51.57,56300.0,46.0537,46.1163,46.0447,46.1073,56300.0
2014-04-01 13:45:00,51.57,51.58,51.51,51.54,23300.0,46.1073,46.1163,46.0537,46.0805,23300.0
2014-04-01 13:50:00,51.52,51.54,51.5,51.52,17600.0,46.0626,46.0805,46.0447,46.0626,17600.0
2014-04-01 13:55:00,51.52,51.53,51.49,51.53,13000.0,46.0626,46.0715,46.0358,46.0715,13000.0
2014-04-01 14:00:00,51.53,51.54,51.51,51.54,11800.0,46.0715,46.0805,46.0537,46.0805,11800.0
2014-04-01 14:05:00,51.54,51.59,51.54,51.59,18900.0,46.0805,46.1252,46.0805,46.1252,18900.0
2014-04-01 14:10:00,51.59,51.62,51.58,51.61,18000.0,46.1252,46.152,46.1163,46.1431,18000.0
2014-04-01 14:15:00,51.61,51.63,51.6,51.63,24700.0,46.1431,46.161,46.1341,46.161,24700.0
2014-04-01 14:20:00,51.62,51.66,51.62,51.65,17800.0,46.152,46.1878,46.152,46.1788,17800.0
2014-04-01 14:25:00,51.65,51.68,51.64,51.67,33600.0,46.1788,46.2057,46.1699,46.1967,33600.0
2014-04-01 14:30:00,51.67,51.67,51.61,51.61,24100.0,46.1967,46.1967,46.1431,46.1431,24100.0
2014-04-01 14:35:00,51.62,51.62,51.61,51.61,12900.0,46.152,46.152,46.1431,46.1431,12900.0
2014-04-01 14:40:00,51.61,51.64,51.61,51.63,25800.0,46.1431,46.1699,46.1431,46.161,25800.0
2014-04-01 14:45:00,51.63,51.66,51.62,51.65,32000.0,46.161,46.1878,46.152,46.1788,32000.0
2014-04-01 14:50:00,51.66,51.68,51.64,51.67,26000.0,46.1878,46.2057,46.1699,46.1967,26000.0
2014-04-01 14:55:00,51.66,51.69,51.65,51.68,41400.0,46.1878,46.2146,46.1788,46.2057,41400.0
2014-04-01 15:00:00,51.67,51.68,51.65,51.65,37700.0,46.1967,46.2057,46.1788,46.1788,37700.0
2014-04-01 15:05:00,51.66,51.66,51.64,51.65,36300.0,46.1878,46.1878,46.1699,46.1788,36300.0
2014-04-01 15:10:00,51.65,51.67,51.65,51.65,56400.0,46.1788,46.1967,46.1788,46.1788,56400.0
2014-04-01 15:15:00,51.65,51.68,51.64,51.65,55700.0,46.1788,46.2057,46.1699,46.1788,55700.0
2014-04-01 15:20:00,51.65,51.66,51.64,51.66,34600.0,46.1788,46.1878,46.1699,46.1878,34600.0
2014-04-01 15:25:00,51.65,51.69,51.65,51.68,56100.0,46.1788,46.2146,46.1788,46.2057,56100.0
2014-04-01 15:30:00,51.68,51.68,51.64,51.65,66900.0,46.2057,46.2057,46.1699,46.1788,66900.0
2014-04-01 15:35:00,51.65,51.66,51.6,51.62,41200.0,46.1788,46.1878,46.1341,46.152,41200.0
2014-04-01 15:40:00,51.62,51.63,51.6,51.63,38800.0,46.152,46.161,46.1341,46.161,38800.0
2014-04-01 15:45:00,51.62,51.66,51.62,51.66,55700.0,46.152,46.1878,46.152,46.1878,55700.0
2014-04-01 15:50:00,51.66,51.7,51.65,51.67,111700.0,46.1878,46.2235,46.1788,46.1967,111700.0
2014-04-01 15:55:00,51.66,51.7,51.64,51.66,160000.0,46.1878,46.2235,46.1699,46.1878,160000.0
2014-04-02 09:30:00,53.29,53.4,52.91,53.27,210100.0,47.6451,47.7435,47.3054,47.6272,210100.0
2014-04-02 09:35:00,53.25,53.32,52.92,52.93,116600.0,47.6094,47.6719,47.3143,47.3232,116600.0
2014-04-02 09:40:00,52.93,53.03,52.7,52.93,117600.0,47.3232,47.4127,47.1176,47.3232,117600.0
2014-04-02 09:45:00,52.9,52.94,52.7,52.7,67500.0,47.2964,47.3322,47.1176,47.1176,67500.0
2014-04-02 09:50:00,52.72,52.81,52.61,52.63,58600.0,47.1355,47.216,47.0371,47.055,58600.0
2014-04-02 09:55:00,52.62,52.7,52.43,52.45,26200.0,47.0461,47.1176,46.8762,46.8941,26200.0
2014-04-02 10:00:00,52.44,52.46,52.33,52.34,55100.0,46.8852,46.903,46.7868,46.7957,55100.0
2014-04-02 10:05:00,52.34,52.41,52.3,52.3,29700.0,46.7957,46.8583,46.76,46.76,29700.0
2014-04-02 10:10:00,52.3,52.32,52.11,52.22,89300.0,46.76,46.7779,46.5901,46.6885,89300.0
2014-04-02 10:15:00,52.22,52.29,52.19,52.27,37100.0,46.6885,46.751,46.6616,46.7332,37100.0
2014-04-02 10:20:00,52.27,52.31,52.25,52.27,21300.0,46.7332,46.7689,46.7153,46.7332,21300.0
2014-04-02 10:25:00,52.28,52.37,52.25,52.33,40600.0,46.7421,46.8226,46.7153,46.7868,40600.0
2014-04-02 10:30:00,52.31,52.35,52.25,52.31,22800.0,46.7689,46.8047,46.7153,46.7689,22800.0
2014-04-02 10:35:00,52.3,52.38,52.29,52.29,46500.0,46.76,46.8315,46.751,46.751,46500.0
2014-04-02 10:40:00,52.3,52.44,52.29,52.37,31900.0,46.76,46.8852,46.751,46.8226,31900.0
2014-04-02 10:45:00,52.37,52.37,52.24,52.32,33300.0,46.8226,46.8226,46.7063,46.7779,33300.0
2014-04-02 10:50:00,52.32,52.38,52.3,52.36,13900.0,46.7779,46.8315,46.76,46.8136,13900.0
2014-04-02 10:55:00,52.36,52.38,52.29,52.35,20800.0,46.8136,46.8315,46.751,46.8047,20800.0
2014-04-02 11:00:00,52.35,52.35,52.3,52.32,12200.0,46.8047,46.8047,46.76,46.7779,12200.0
2014-04-02 11:05:00,52.3,52.34,52.28,52.29,16000.0,46.76,46.7957,46.7421,46.751,16000.0
2014-04-02 11:10:00,52.29,52.32,52.16,52.16,25700.0,46.751,46.7779,46.6348,46.6348,25700.0
2014-04-02 11:15:00,52.16,52.16,52.11,52.15,18100.0,46.6348,46.6348,46.5901,46.6259,18100.0
2014-04-02 11:20:00,52.15,52.22,52.15,52.2,15700.0,46.6259,46.6885,46.6259,46.6706,15700.0
2014-04-02 11:25:00,52.21,52.25,52.18,52.18,25800.0,46.6795,46.7153,46.6527,46.6527,25800.0
2014-04-02 11:30:00,52.17,52.19,52.15,52.16,13100.0,46.6438,46.6616,46.6259,46.6348,13100.0
2014-04-02 11:35:00,52.16,52.19,52.15,52.17,16400.0,46.6348,46.6616,46.6259,46.6438,16400.0
2014-04-02 11:40:00,52.17,52.21,52.16,52.2,12400.0,46.6438,46.6795,46.6348,46.6706,12400.0
2014-04-02 11:45:00,52.2,52.21,52.16,52.16,11200.0,46.6706,46.6795,46.6348,46.6348,11200.0
2014-04-02 11:50:00,52.16,52.2,52.16,52.19,16400.0,46.6348,46.6706,46.6348,46.6616,16400.0
2014-04-02 11:55:00,52.19,52.21,52.14,52.14,23900.0,46.6616,46.6795,46.6169,46.6169,23900.0
2014-04-02 12:00:00,52.15,52.15,52.03,52.03,32900.0,46.6259,46.6259,46.5186,46.5186,32900.0
2014-04-02 12:05:00,52.03,52.1,52.0,52.09,32100.0,46.5186,46.5812,46.4918,46.5722,32100.0
2014-04-02 12:10:00,52.09,52.15,52.07,52.13,14700.0,46.5722,46.6259,46.5543,46.608,14700.0
2014-04-02 12:15:00,52.13,52.21,52.12,52.19,29800.0,46.608,46.6795,46.5991,46.6616,29800.0
2014-04-02 12:20:00,52.19,52.27,52.19,52.24,26500.0,46.6616,46.7332,46.6616,46.7063,26500.0
2014-04-02 12:25:00,52.24,52.33,52.23,52.27,20800.0,46.7063,46.7868,46.6974,46.7332,20800.0
2014-04-02 12:30:00,52.26,52.28,52.23,52.28,9500.0,46.7242,46.7421,46.6974,46.7421,9500.0
2014-04-02 12:35:00,52.28,52.28,52.2,52.22,17900.0,46.7421,46.7421,46.6706,46.6885,17900.0
2014-04-02 12:40:00,52.22,52.27,52.22,52.27,12600.0,46.6885,46.7332,46.6885,46.7332,12600.0
2014-04-02 12:45:00,52.26,52.26,52.11,52.11,18500.0,46.7242,46.7242,46.5901,46.5901,18500.0
2014-04-02 12:50:00,52.1,52.16,52.07,52.15,14600.0,46.5812,46.6348,46.5543,46.6259,14600.0
2014-04-02 12:55:00,52.16,52.19,52.15,52.18,15500.0,46.6348,46.6616,46.6259,46.6527,15500.0
2014-04-02 13:00:00,52.18,52.19,52.16,52.18,16400.0,46.6527,46.6616,46.6348,46.6527,16400.0
2014-04-02 13:05:00,52.19,52.19,52.16,52.17,16900.0,46.6616,46.6616,46.6348,46.6438,16900.0
2014-04-02 13:10:00,52.16,52.16,52.1,52.1,20500.0,46.6348,46.6348,46.5812,46.5812,20500.0
2014-04-02 13:15:00,52.11,52.11,52.06,52.06,15000.0,46.5901,46.5901,46.5454,46.5454,15000.0
2014-04-02 13:20:00,52.06,52.06,51.91,51.91,25800.0,46.5454,46.5454,46.4113,46.4113,25800.0
2014-04-02 13:25:00,51.91,51.95,51.9,51.95,31100.0,46.4113,46.4471,46.4024,46.4471,31100.0
2014-04-02 13:30:00,51.95,52.01,51.95,52.01,13600.0,46.4471,46.5007,46.4471,46.5007,13600.0
2014-04-02 13:35:00,52.0,52.03,52.0,52.0,21500.0,46.4918,46.5186,46.4918,46.4918,21500.0
2014-04-02 13:40:00,52.0,52.0,51.94,51.95,53900.0,46.4918,46.4918,46.4381,46.4471,53900.0
2014-04-02 13:45:00,51.95,51.95,51.8,51.83,56000.0,46.4471,46.4471,46.3129,46.3398,56000.0
2014-04-02 13:50:00,51.84,51.88,51.82,51.83,28700.0,46.3487,46.3845,46.3308,46.3398,28700.0
2014-04-02 13:55:00,51.83,51.92,51.82,51.89,28300.0,46.3398,46.4202,46.3308,46.3934,28300.0
2014-04-02 14:00:00,51.89,51.99,51.89,51.98,27900.0,46.3934,46.4828,46.3934,46.4739,27900.0
2014-04-02 14:05:00,51.98,52.04,51.98,52.03,26100.0,46.4739,46.5275,46.4739,46.5186,26100.0
2014-04-02 14:10:00,52.04,52.08,52.01,52.08,31000.0,46.5275,46.5633,46.5007,46.5633,31000.0
2014-04-02 14:15:00,52.07,52.15,52.03,52.12,26600.0,46.5543,46.6259,46.5186,46.5991,26600.0
2014-04-02 14:20:00,52.12,52.18,52.11,52.17,15800.0,46.5991,46.6527,46.5901,46.6438,15800.0
2014-04-02 14:25:00,52.16,52.2,52.15,52.2,31500.0,46.6348,46.6706,46.6259,46.6706,31500.0
2014-04-02 14:30:00,52.19,52.2,52.02,52.04,55700.0,46.6616,46.6706,46.5096,46.5275,55700.0
2014-04-02 14:35:00,52.04,52.05,52.01,52.02,29900.0,46.5275,46.5365,46.5007,46.5096,29900.0
2014-04-02 14:40:00,52.03,52.04,52.02,52.03,21000.0,46.5186,46.5275,46.5096,46.5186,21000.0
2014-04-02 14:45:00,52.03,52.03,51.97,51.97,39600.0,46.5186,46.5186,46.4649,46.4649,39600.0
2014-04-02 14:50:00,51.96,51.99,51.96,51.96,18600.0,46.456,46.4828,46.456,46.456,18600.0
2014-04-02 14:55:00,51.96,52.01,51.93,52.01,36700.0,46.456,46.5007,46.4292,46.5007,36700.0
2014-04-02 15:00:00,52.02,52.03,51.93,51.93,35900.0,46.5096,46.5186,46.4292,46.4292,35900.0
2014-04-02 15:05:00,51.93,51.94,51.91,51.91,23100.0,46.4292,46.4381,46.4113,46.4113,23100.0
2014-04-02 15:10:00,51.91,51.96,51.89,51.96,48500.0,46.4113,46.456,46.3934,46.456,48500.0
2014-04-02 15:15:00,51.96,51.98,51.94,51.96,36000.0,46.456,46.4739,46.4381,46.456,36000.0
2014-04-02 15:20:00,51.95,51.95,51.91,51.95,43400.0,46.4471,46.4471,46.4113,46.4471,43400.0
2014-04-02 15:25:00,51.95,52.04,51.95,52.04,41500.0,46.4471,46.5275,46.4471,46.5275,41500.0
2014-04-02 15:30:00,52.04,52.05,51.98,52.01,61300.0,46.5275,46.5365,46.4739,46.5007,61300.0
2014-04-02 15:35:00,52.0,52.08,51.99,52.07,50100.0,46.4918,46.5633,46.4828,46.5543,50100.0
2014-04-02 15:40:00,52.07,52.12,52.07,52.12,58900.0,46.5543,46.5991,46.5543,46.5991,58900.0
2014-04-02 15:45:00,52.12,52.15,52.03,52.05,98800.0,46.5991,46.6259,46.5186,46.5365,98800.0
2014-04-02 15:50:00,52.04,52.05,52.01,52.02,100600.0,46.5275,46.5365,46.5007,46.5096,100600.0
2014-04-02 15:55:00,52.02,52.09,52.01,52.06,157000.0,46.5096,46.5722,46.5007,46.5454,157000.0
2014-04-03 09:30:00,51.66,52.65,51.6,51.62,154200.0,46.1878,47.0729,46.1341,46.152,154200.0
2014-04-03 09:35:00,51.64,51.93,51.61,51.73,15500.0,46.1699,46.4292,46.1431,46.2504,15500.0
2014-04-03 09:40:00,51.69,51.99,51.69,51.87,57100.0,46.2146,46.4828,46.2146,46.3755,57100.0
2014-04-03 09:45:00,51.87,52.0,51.83,51.88,17000.0,46.3755,46.4918,46.3398,46.3845,17000.0
2014-04-03 09:50:00,51.85,51.88,51.76,51.86,13800.0,46.3577,46.3845,46.2772,46.3666,13800.0
2014-04-03 09:55:00,51.87,51.95,51.86,51.89,14600.0,46.3755,46.4471,46.3666,46.3934,14600.0
2014-04-03 10:00:00,51.9,51.94,51.85,51.9,18900.0,46.4024,46.4381,46.3577,46.4024,18900.0
2014-04-03 10:05:00,51.89,51.89,51.75,51.77,15200.0,46.3934,46.3934,46.2682,46.2861,15200.0
2014-04-03 10:10:00,51.76,51.82,51.76,51.81,15200.0,46.2772,46.3308,46.2772,46.3219,15200.0
2014-04-03 10:15:00,51.8,51.81,51.69,51.74,15700.0,46.3129,46.3219,46.2146,46.2593,15700.0
2014-04-03 10:20:00,51.73,51.77,51.67,51.67,10900.0,46.2504,46.2861,46.1967,46.1967,10900.0
2014-04-03 10:25:00,51.67,51.72,51.54,51.55,33000.0,46.1967,46.2414,46.0805,46.0894,33000.0
2014-04-03 10:30:00,51.55,51.6,51.51,51.52,30200.0,46.0894,46.1341,46.0537,46.0626,30200.0
2014-04-03 10:35:00,51.51,51.59,51.42,51.48,33000.0,46.0537,46.1252,45.9732,46.0268,33000.0
2014-04-03 10:40:00,51.46,51.5,51.42,51.45,23100.0,46.009,46.0447,45.9732,46.0,23100.0
2014-04-03 10:45:00,51.44,51.55,51.44,51.5,20700.0,45.9911,46.0894,45.9911,46.0447,20700.0
2014-04-03 10:50:00,51.51,51.54,51.4,51.43,59400.0,46.0537,46.0805,45.9553,45.9821,59400.0
2014-04-03 10:55:00,51.42,51.57,51.38,51.57,20200.0,45.9732,46.1073,45.9374,46.1073,20200.0
2014-04-03 11:00:00,51.57,51.58,51.51,51.52,34500.0,46.1073,46.1163,46.0537,46.0626,34500.0
2014-04-03 11:05:00,51.51,51.55,51.47,51.52,15100.0,46.0537,46.0894,46.0179,46.0626,15100.0
2014-04-03 11:10:00,51.53,51.62,51.53,51.56,18500.0,46.0715,46.152,46.0715,46.0984,18500.0
2014-04-03 11:15:00,51.56,51.6,51.51,51.58,22100.0,46.0984,46.1341,46.0537,46.1163,22100.0
2014-04-03 11:20:00,51.57,51.58,51.5,51.52,14700.0,46.1073,46.1163,46.0447,46.0626,14700.0
2014-04-03 11:25:00,51.52,51.59,51.51,51.52,10900.0,46.0626,46.1252,46.0537,46.0626,10900.0
2014-04-03 11:30:00,51.51,51.52,51.37,51.45,20000.0,46.0537,46.0626,45.9285,46.0,20000.0
2014-04-03 11:35:00,51.44,51.5,51.4,51.5,18400.0,45.9911,46.0447,45.9553,46.0447,18400.0
2014-04-03 11:40:00,51.5,51.57,51.5,51.55,25800.0,46.0447,46.1073,46.0447,46.0894,25800.0
2014-04-03 11:45:00,51.56,51.56,51.44,51.49,14500.0,46.0984,46.0984,45.9911,46.0358,14500.0
2014-04-03 11:50:00,51.49,51.52,51.46,51.52,14600.0,46.0358,46.0626,46.009,46.0626,14600.0
2014-04-03 11:55:00,51.51,51.55,51.5,51.5,10900.0,46.0537,46.0894,46.0447,46.0447,10900.0
2014-04-03 12:00:00,51.5,51.51,51.46,51.5,15500.0,46.0447,46.0537,46.009,46.0447,15500.0
2014-04-03 12:05:00,51.49,51.51,51.43,51.43,17000.0,46.0358,46.0537,45.9821,45.9821,17000.0
2014-04-03 12:10:00,51.45,51.46,51.43,51.44,9100.0,46.0,46.009,45.9821,45.9911,9100.0
2014-04-03 12:15:00,51.44,51.44,51.34,51.37,20600.0,45.9911,45.9911,45.9017,45.9285,20600.0
2014-04-03 12:20:00,51.36,51.51,51.36,51.51,43500.0,45.9196,46.0537,45.9196,46.0537,43500.0
2014-04-03 12:25:00,51.5,51.57,51.49,51.52,43800.0,46.0447,46.1073,46.0358,46.0626,43800.0
2014-04-03 12:30:00,51.52,51.52,51.37,51.38,15000.0,46.0626,46.0626,45.9285,45.9374,15000.0
2014-04-03 12:35:00,51.37,51.43,51.33,51.33,16100.0,45.9285,45.9821,45.8927,45.8927,16100.0
2014-04-03 12:40:00,51.34,51.43,51.33,51.38,11800.0,45.9017,45.9821,45.8927,45.9374,11800.0
2014-04-03 12:45:00,51.37,51.44,51.36,51.36,11200.0,45.9285,45.9911,45.9196,45.9196,11200.0
2014-04-03 12:50:00,51.36,51.4,51.35,51.4,12500.0,45.9196,45.9553,45.9106,45.9553,12500.0
2014-04-03 12:55:00,51.39,51.39,51.35,51.35,10100.0,45.9464,45.9464,45.9106,45.9106,10100.0
2014-04-03 13:00:00,51.34,51.39,51.32,51.32,16100.0,45.9017,45.9464,45.8838,45.8838,16100.0
2014-04-03 13:05:00,51.31,51.34,51.31,51.32,6200.0,45.8749,45.9017,45.8749,45.8838,6200.0
2014-04-03 13:10:00,51.32,51.39,51.29,51.38,11600.0,45.8838,45.9464,45.857,45.9374,11600.0
2014-04-03 13:15:00,51.38,51.39,51.34,51.39,8200.0,45.9374,45.9464,45.9017,45.9464,8200.0
2014-04-03 13:20:00,51.39,51.41,51.38,51.4,5900.0,45.9464,45.9643,45.9374,45.9553,5900.0
2014-04-03 13:25:00,51.39,51.44,51.38,51.42,12200.0,45.9464,45.9911,45.9374,45.9732,12200.0
2014-04-03 13:30:00,51.42,51.42,51.38,51.4,8300.0,45.9732,45.9732,45.9374,45.9553,8300.0
2014-04-03 13:35:00,51.39,51.39,51.35,51.36,10600.0,45.9464,45.9464,45.9106,45.9196,10600.0
2014-04-03 13:40:00,51.37,51.4,51.35,51.38,9500.0,45.9285,45.9553,45.9106,45.9374,9500.0
2014-04-03 13:45:00,51.38,51.4,51.36,51.36,8000.0,45.9374,45.9553,45.9196,45.9196,8000.0
2014-04-03 13:50:00,51.35,51.38,51.34,51.36,10400.0,45.9106,45.9374,45.9017,45.9196,10400.0
2014-04-03 13:55:00,51.36,51.37,51.3,51.3,11100.0,45.9196,45.9285,45.8659,45.8659,11100.0
2014-04-03 14:00:00,51.3,51.3,51.24,51.24,15200.0,45.8659,45.8659,45.8123,45.8123,15200.0
2014-04-03 14:05:00,51.24,51.29,51.22,51.27,28300.0,45.8123,45.857,45.7944,45.8391,28300.0
2014-04-03 14:10:00,51.28,51.3,51.25,51.27,10400.0,45.848,45.8659,45.8212,45.8391,10400.0
2014-04-03 14:15:00,51.26,51.29,51.24,51.27,8600.0,45.8301,45.857,45.8123,45.8391,8600.0
2014-04-03 14:20:00,51.27,51.29,51.25,51.27,10400.0,45.8391,45.857,45.8212,45.8391,10400.0
2014-04-03 14:25:00,51.26,51.26,51.19,51.2,9200.0,45.8301,45.8301,45.7676,45.7765,9200.0
2014-04-03 14:30:00,51.2,51.22,51.16,51.2,24000.0,45.7765,45.7944,45.7407,45.7765,24000.0
2014-04-03 14:35:00,51.2,51.2,51.06,51.08,22500.0,45.7765,45.7765,45.6513,45.6692,22500.0
2014-04-03 14:40:00,51.08,51.15,51.04,51.11,37600.0,45.6692,45.7318,45.6335,45.696,37600.0
2014-04-03 14:45:00,51.11,51.15,51.1,51.11,20400.0,45.696,45.7318,45.6871,45.696,20400.0
2014-04-03 14:50:00,51.13,51.19,51.12,51.19,8000.0,45.7139,45.7676,45.705,45.7676,8000.0
2014-04-03 14:55:00,51.18,51.24,51.17,51.24,12700.0,45.7586,45.8123,45.7497,45.8123,12700.0
2014-04-03 15:00:00,51.25,51.31,51.24,51.31,19800.0,45.8212,45.8749,45.8123,45.8749,19800.0
2014-04-03 15:05:00,51.3,51.3,51.18,51.22,28900.0,45.8659,45.8659,45.7586,45.7944,28900.0
2014-04-03 15:10:00,51.21,51.22,51.15,51.18,17300.0,45.7854,45.7944,45.7318,45.7586,17300.0
2014-04-03 15:15:00,51.18,51.27,51.17,51.27,14900.0,45.7586,45.8391,45.7497,45.8391,14900.0
2014-04-03 15:20:00,51.27,51.27,51.21,51.21,21100.0,45.8391,45.8391,45.7854,45.7854,21100.0
2014-04-03 15:25:00,51.21,51.31,51.21,51.3,19100.0,45.7854,45.8749,45.7854,45.8659,19100.0
2014-04-03 15:30:00,51.3,51.33,51.28,51.3,18000.0,45.8659,45.8927,45.848,45.8659,18000.0
2014-04-03 15:35:00,51.3,51.39,51.29,51.35,28400.0,45.8659,45.9464,45.857,45.9106,28400.0
2014-04-03 15:40:00,51.35,51.39,51.31,51.33,32400.0,45.9106,45.9464,45.8749,45.8927,32400.0
2014-04-03 15:45:00,51.34,51.35,51.29,51.3,49300.0,45.9017,45.9106,45.857,45.8659,49300.0
2014-04-03 15:50:00,51.31,51.34,51.27,51.29,106500.0,45.8749,45.9017,45.8391,45.857,106500.0
2014-04-03 15:55:00,51.29,51.34,51.25,51.29,132100.0,45.857,45.9017,45.8212,45.857,132100.0
2014-04-04 09:30:00,51.66,51.66,51.45,51.47,66800.0,46.1878,46.1878,46.0,46.0179,66800.0
2014-04-04 09:35:00,51.47,51.5,51.3,51.48,30100.0,46.0179,46.0447,45.8659,46.0268,30100.0
2014-04-04 09:40:00,51.46,51.46,51.12,51.16,31300.0,46.009,46.009,45.705,45.7407,31300.0
2014-04-04 09:45:00,51.14,51.18,50.99,51.1,46900.0,45.7229,45.7586,45.5887,45.6871,46900.0
2014-04-04 09:50:00,51.1,51.12,50.91,50.96,43900.0,45.6871,45.705,45.5172,45.5619,43900.0
2014-04-04 09:55:00,50.95,51.15,50.94,51.12,36200.0,45.553,45.7318,45.544,45.705,36200.0
2014-04-04 10:00:00,51.11,51.37,51.06,51.35,64300.0,45.696,45.9285,45.6513,45.9106,64300.0
2014-04-04 10:05:00,51.36,51.58,51.34,51.58,38800.0,45.9196,46.1163,45.9017,46.1163,38800.0
2014-04-04 10:10:00,51.6,51.7,51.6,51.6,43800.0,46.1341,46.2235,46.1341,46.1341,43800.0
2014-04-04 10:15:00,51.61,51.75,51.58,51.6,38100.0,46.1431,46.2682,46.1163,46.1341,38100.0
2014-04-04 10:20:00,51.6,51.6,51.35,51.37,27300.0,46.1341,46.1341,45.9106,45.9285,27300.0
2014-04-04 10:25:00,51.36,51.5,51.32,51.5,23100.0,45.9196,46.0447,45.8838,46.0447,23100.0
2014-04-04 10:30:00,51.5,51.59,51.47,51.48,16800.0,46.0447,46.1252,46.0179,46.0268,16800.0
2014-04-04 10:35:00,51.49,51.58,51.44,51.47,19600.0,46.0358,46.1163,45.9911,46.0179,19600.0
2014-04-04 10:40:00,51.46,51.49,51.35,51.35,23300.0,46.009,46.0358,45.9106,45.9106,23300.0
2014-04-04 10:45:00,51.37,51.47,51.34,51.37,30900.0,45.9285,46.0179,45.9017,45.9285,30900.0
2014-04-04 10:50:00,51.38,51.41,51.27,51.37,30400.0,45.9374,45.9643,45.8391,45.9285,30400.0
2014-04-04 10:55:00,51.38,51.4,51.19,51.2,35400.0,45.9374,45.9553,45.7676,45.7765,35400.0
2014-04-04 11:00:00,51.21,51.21,51.09,51.09,34700.0,45.7854,45.7854,45.6782,45.6782,34700.0
2014-04-04 11:05:00,51.08,51.09,50.91,50.93,29600.0,45.6692,45.6782,45.5172,45.5351,29600.0
2014-04-04 11:10:00,50.93,51.0,50.93,50.95,19500.0,45.5351,45.5977,45.5351,45.553,19500.0
2014-04-04 11:15:00,50.96,50.99,50.77,50.78,34500.0,45.5619,45.5887,45.3921,45.401,34500.0
2014-04-04 11:20:00,50.78,50.88,50.75,50.79,50700.0,45.401,45.4904,45.3742,45.4099,50700.0
2014-04-04 11:25:00,50.78,50.9,50.76,50.87,41900.0,45.401,45.5083,45.3831,45.4815,41900.0
2014-04-04 11:30:00,50.87,51.04,50.87,50.97,33900.0,45.4815,45.6335,45.4815,45.5709,33900.0
2014-04-04 11:35:00,50.98,51.03,50.92,50.92,55200.0,45.5798,45.6245,45.5262,45.5262,55200.0
2014-04-04 11:40:00,50.92,50.93,50.83,50.84,26800.0,45.5262,45.5351,45.4457,45.4546,26800.0
2014-04-04 11:45:00,50.83,50.9,50.74,50.8,44100.0,45.4457,45.5083,45.3652,45.4189,44100.0
2014-04-04 11:50:00,50.78,50.84,50.75,50.77,26900.0,45.401,45.4546,45.3742,45.3921,26900.0
2014-04-04 11:55:00,50.76,50.92,50.76,50.88,28100.0,45.3831,45.5262,45.3831,45.4904,28100.0
2014-04-04 12:00:00,50.87,50.88,50.64,50.71,49000.0,45.4815,45.4904,45.2758,45.3384,49000.0
2014-04-04 12:05:00,50.71,50.79,50.7,50.73,56100.0,45.3384,45.4099,45.3295,45.3563,56100.0
2014-04-04 12:10:00,50.71,50.78,50.66,50.7,32100.0,45.3384,45.401,45.2937,45.3295,32100.0
2014-04-04 12:15:00,50.7,50.84,50.7,50.83,22900.0,45.3295,45.4546,45.3295,45.4457,22900.0
2014-04-04 12:20:00,50.83,50.88,50.81,50.87,21900.0,45.4457,45.4904,45.4278,45.4815,21900.0
2014-04-04 12:25:00,50.86,50.88,50.78,50.81,22900.0,45.4725,45.4904,45.401,45.4278,22900.0
2014-04-04 12:30:00,50.81,50.84,50.78,50.79,19900.0,45.4278,45.4546,45.401,45.4099,19900.0
2014-04-04 12:35:00,50.8,50.85,50.77,50.85,19700.0,45.4189,45.4636,45.3921,45.4636,19700.0
2014-04-04 12:40:00,50.85,50.87,50.79,50.81,24400.0,45.4636,45.4815,45.4099,45.4278,24400.0
2014-04-04 12:45:00,50.82,50.83,50.66,50.71,26900.0,45.4368,45.4457,45.2937,45.3384,26900.0
2014-04-04 12:50:00,50.71,50.75,50.67,50.7,19200.0,45.3384,45.3742,45.3026,45.3295,19200.0
2014-04-04 12:55:00,50.7,50.72,50.63,50.68,56700.0,45.3295,45.3473,45.2669,45.3116,56700.0
2014-04-04 13:00:00,50.68,50.72,50.59,50.64,34900.0,45.3116,45.3473,45.2311,45.2758,34900.0
2014-04-04 13:05:00,50.64,50.72,50.61,50.69,25600.0,45.2758,45.3473,45.249,45.3205,25600.0
2014-04-04 13:10:00,50.69,50.76,50.67,50.76,16800.0,45.3205,45.3831,45.3026,45.3831,16800.0
2014-04-04 13:15:00,50.73,50.79,50.71,50.76,19800.0,45.3563,45.4099,45.3384,45.3831,19800.0
2014-04-04 13:20:00,50.77,50.78,50.62,50.67,25700.0,45.3921,45.401,45.2579,45.3026,25700.0
2014-04-04 13:25:00,50.66,50.69,50.63,50.66,33200.0,45.2937,45.3205,45.2669,45.2937,33200.0
2014-04-04 13:30:00,50.65,50.66,50.57,50.57,42900.0,45.2848,45.2937,45.2132,45.2132,42900.0
2014-04-04 13:35:00,50.56,50.68,50.55,50.62,39900.0,45.2043,45.3116,45.1954,45.2579,39900.0
2014-04-04 13:40:00,50.64,50.66,50.55,50.58,37200.0,45.2758,45.2937,45.1954,45.2222,37200.0
2014-04-04 13:45:00,50.57,50.65,50.57,50.62,47100.0,45.2132,45.2848,45.2132,45.2579,47100.0
2014-04-04 13:50:00,50.63,50.72,50.61,50.7,21700.0,45.2669,45.3473,45.249,45.3295,21700.0
2014-04-04 13:55:00,50.7,50.71,50.61,50.64,64600.0,45.3295,45.3384,45.249,45.2758,64600.0
2014-04-04 14:00:00,50.63,50.68,50.56,50.59,46300.0,45.2669,45.3116,45.2043,45.2311,46300.0
2014-04-04 14:05:00,50.58,50.62,50.54,50.56,35200.0,45.2222,45.2579,45.1864,45.2043,35200.0
2014-04-04 14:10:00,50.56,50.65,50.49,50.65,40100.0,45.2043,45.2848,45.1417,45.2848,40100.0
2014-04-04 14:15:00,50.65,50.8,50.65,50.73,26300.0,45.2848,45.4189,45.2848,45.3563,26300.0
2014-04-04 14:20:00,50.73,50.75,50.62,50.68,20200.0,45.3563,45.3742,45.2579,45.3116,20200.0
2014-04-04 14:25:00,50.66,50.66,50.52,50.54,22900.0,45.2937,45.2937,45.1685,45.1864,22900.0
2014-04-04 14:30:00,50.52,50.56,50.45,50.45,26100.0,45.1685,45.2043,45.1059,45.1059,26100.0
2014-04-04 14:35:00,50.46,50.46,50.34,50.36,25300.0,45.1149,45.1149,45.0076,45.0255,25300.0
2014-04-04 14:40:00,50.36,50.4,50.28,50.28,37500.0,45.0255,45.0612,44.954,44.954,37500.0
2014-04-04 14:45:00,50.27,50.32,50.22,50.3,51400.0,44.945,44.9897,44.9003,44.9718,51400.0
2014-04-04 14:50:00,50.31,50.37,50.28,50.32,46700.0,44.9808,45.0344,44.954,44.9897,46700.0
2014-04-04 14:55:00,50.32,50.39,50.31,50.36,49900.0,44.9897,45.0523,44.9808,45.0255,49900.0
2014-04-04 15:00:00,50.36,50.37,50.24,50.24,52100.0,45.0255,45.0344,44.9182,44.9182,52100.0
2014-04-04 15:05:00,50.25,50.26,50.17,50.21,57700.0,44.9271,44.9361,44.8556,44.8914,57700.0
2014-04-04 15:10:00,50.23,50.37,50.23,50.33,58000.0,44.9093,45.0344,44.9093,44.9987,58000.0
2014-04-04 15:15:00,50.34,50.47,50.3,50.46,35300.0,45.0076,45.1238,44.9718,45.1149,35300.0
2014-04-04 15:20:00,50.45,50.46,50.38,50.43,50000.0,45.1059,45.1149,45.0434,45.0881,50000.0
2014-04-04 15:25:00,50.43,50.53,50.36,50.47,61000.0,45.0881,45.1775,45.0255,45.1238,61000.0
2014-04-04 15:30:00,50.45,50.45,50.34,50.36,90500.0,45.1059,45.1059,45.0076,45.0255,90500.0
2014-04-04 15:35:00,50.37,50.4,50.34,50.34,109800.0,45.0344,45.0612,45.0076,45.0076,109800.0
2014-04-04 15:40:00,50.35,50.35,50.27,50.29,92500.0,45.0165,45.0165,44.945,44.9629,92500.0
2014-04-04 15:45:00,50.27,50.35,50.26,50.33,122900.0,44.945,45.0165,44.9361,44.9987,122900.0
2014-04-04 15:50:00,50.32,50.33,50.27,50.3,168000.0,44.9897,44.9987,44.945,44.9718,168000.0
2014-04-04 15:55:00,50.3,50.32,50.13,50.19,291800.0,44.9718,44.9897,44.8198,44.8735,291800.0
2014-04-07 09:30:00,49.73,49.99,49.59,49.76,105200.0,44.4622,44.6947,44.337,44.489,105200.0
2014-04-07 09:35:00,49.76,49.78,49.61,49.66,54000.0,44.489,44.5069,44.3549,44.3996,54000.0
2014-04-07 09:40:00,49.67,49.76,49.5,49.5,28400.0,44.4086,44.489,44.2566,44.2566,28400.0
2014-04-07 09:45:00,49.52,49.63,49.46,49.63,24600.0,44.2745,44.3728,44.2208,44.3728,24600.0
2014-04-07 09:50:00,49.63,49.8,49.63,49.75,40200.0,44.3728,44.5248,44.3728,44.4801,40200.0
2014-04-07 09:55:00,49.76,50.04,49.76,50.0,49700.0,44.489,44.7394,44.489,44.7036,49700.0
2014-04-07 10:00:00,50.01,50.02,49.8,49.8,71600.0,44.7126,44.7215,44.5248,44.5248,71600.0
2014-04-07 10:05:00,49.81,49.81,49.6,49.73,75700.0,44.5337,44.5337,44.346,44.4622,75700.0
2014-04-07 10:10:00,49.74,49.81,49.67,49.81,65600.0,44.4712,44.5337,44.4086,44.5337,65600.0
2014-04-07 10:15:00,49.79,49.8,49.58,49.66,52400.0,44.5159,44.5248,44.3281,44.3996,52400.0
2014-04-07 10:20:00,49.65,49.65,49.52,49.58,45200.0,44.3907,44.3907,44.2745,44.3281,45200.0
2014-04-07 10:25:00,49.58,49.67,49.51,49.54,44000.0,44.3281,44.4086,44.2655,44.2923,44000.0
2014-04-07 10:30:00,49.54,49.66,49.46,49.64,46900.0,44.2923,44.3996,44.2208,44.3818,46900.0
2014-04-07 10:35:00,49.63,49.66,49.41,49.47,47800.0,44.3728,44.3996,44.1761,44.2298,47800.0
2014-04-07 10:40:00,49.5,49.59,49.42,49.59,19200.0,44.2566,44.337,44.1851,44.337,19200.0
2014-04-07 10:45:00,49.58,49.58,49.4,49.41,38500.0,44.3281,44.3281,44.1672,44.1761,38500.0
2014-04-07 10:50:00,49.4,49.45,49.32,49.35,18600.0,44.1672,44.2119,44.0956,44.1225,18600.0
2014-04-07 10:55:00,49.37,49.39,49.32,49.36,44300.0,44.1404,44.1582,44.0956,44.1314,44300.0
2014-04-07 11:00:00,49.38,49.53,49.31,49.46,59900.0,44.1493,44.2834,44.0867,44.2208,59900.0
2014-04-07 11:05:00,49.47,49.5,49.42,49.44,14000.0,44.2298,44.2566,44.1851,44.2029,14000.0
2014-04-07 11:10:00,49.44,49.48,49.38,49.45,17500.0,44.2029,44.2387,44.1493,44.2119,17500.0
2014-04-07 11:15:00,49.46,49.55,49.46,49.53,60800.0,44.2208,44.3013,44.2208,44.2834,60800.0
2014-04-07 11:20:00,49.51,49.51,49.37,49.44,13000.0,44.2655,44.2655,44.1404,44.2029,13000.0
2014-04-07 11:25:00,49.44,49.44,49.37,49.37,22600.0,44.2029,44.2029,44.1404,44.1404,22600.0
2014-04-07 11:30:00,49.36,49.46,49.36,49.44,43100.0,44.1314,44.2208,44.1314,44.2029,43100.0
2014-04-07 11:35:00,49.43,49.45,49.4,49.41,24600.0,44.194,44.2119,44.1672,44.1761,24600.0
2014-04-07 11:40:00,49.4,49.4,49.31,49.32,31300.0,44.1672,44.1672,44.0867,44.0956,31300.0
2014-04-07 11:45:00,49.32,49.32,49.23,49.24,26700.0,44.0956,44.0956,44.0152,44.0241,26700.0
2014-04-07 11:50:00,49.23,49.25,49.1,49.12,32700.0,44.0152,44.0331,43.899,43.9168,32700.0
2014-04-07 11:55:00,49.11,49.14,49.05,49.11,61000.0,43.9079,43.9347,43.8542,43.9079,61000.0
2014-04-07 12:00:00,49.1,49.21,49.09,49.18,32900.0,43.899,43.9973,43.89,43.9705,32900.0
2014-04-07 12:05:00,49.17,49.19,49.1,49.11,22600.0,43.9615,43.9794,43.899,43.9079,22600.0
2014-04-07 12:10:00,49.11,49.13,49.0,49.0,40100.0,43.9079,43.9258,43.8095,43.8095,40100.0
2014-04-07 12:15:00,49.02,49.02,48.92,48.93,61300.0,43.8274,43.8274,43.738,43.747,61300.0
2014-04-07 12:20:00,48.93,49.03,48.91,49.02,43400.0,43.747,43.8364,43.7291,43.8274,43400.0
2014-04-07 12:25:00,49.04,49.09,49.02,49.02,15800.0,43.8453,43.89,43.8274,43.8274,15800.0
2014-04-07 12:30:00,49.02,49.1,48.99,49.09,16100.0,43.8274,43.899,43.8006,43.89,16100.0
2014-04-07 12:35:00,49.09,49.19,49.05,49.15,19500.0,43.89,43.9794,43.8542,43.9437,19500.0
2014-04-07 12:40:00,49.15,49.21,49.15,49.16,11400.0,43.9437,43.9973,43.9437,43.9526,11400.0
2014-04-07 12:45:00,49.17,49.17,49.09,49.09,16700.0,43.9615,43.9615,43.89,43.89,16700.0
2014-04-07 12:50:00,49.12,49.14,49.1,49.12,13800.0,43.9168,43.9347,43.899,43.9168,13800.0
2014-04-07 12:55:00,49.13,49.19,49.12,49.16,17600.0,43.9258,43.9794,43.9168,43.9526,17600.0
2014-04-07 13:00:00,49.17,49.21,49.16,49.18,15200.0,43.9615,43.9973,43.9526,43.9705,15200.0
2014-04-07 13:05:00,49.17,49.17,48.99,49.02,25500.0,43.9615,43.9615,43.8006,43.8274,25500.0
2014-04-07 13:10:00,49.02,49.05,48.97,48.97,43200.0,43.8274,43.8542,43.7827,43.7827,43200.0
2014-04-07 13:15:00,48.98,48.98,48.88,48.89,38400.0,43.7917,43.7917,43.7023,43.7112,38400.0
2014-04-07 13:20:00,48.88,48.91,48.85,48.9,68900.0,43.7023,43.7291,43.6754,43.7201,68900.0
2014-04-07 13:25:00,48.9,48.91,48.82,48.83,42200.0,43.7201,43.7291,43.6486,43.6576,42200.0
2014-04-07 13:30:00,48.83,48.84,48.72,48.74,62400.0,43.6576,43.6665,43.5592,43.5771,62400.0
2014-04-07 13:35:00,48.73,48.75,48.69,48.7,32800.0,43.5681,43.586,43.5324,43.5413,32800.0
2014-04-07 13:40:00,48.7,48.77,48.7,48.73,47500.0,43.5413,43.6039,43.5413,43.5681,47500.0
2014-04-07 13:45:00,48.73,48.76,48.72,48.76,27200.0,43.5681,43.595,43.5592,43.595,27200.0
2014-04-07 13:50:00,48.76,48.83,48.75,48.79,29700.0,43.595,43.6576,43.586,43.6218,29700.0
2014-04-07 13:55:00,48.79,48.81,48.76,48.8,22400.0,43.6218,43.6397,43.595,43.6307,22400.0
2014-04-07 14:00:00,48.8,48.84,48.76,48.82,29900.0,43.6307,43.6665,43.595,43.6486,29900.0
2014-04-07 14:05:00,48.82,48.83,48.76,48.77,51800.0,43.6486,43.6576,43.595,43.6039,51800.0
2014-04-07 14:10:00,48.76,48.77,48.66,48.66,42200.0,43.595,43.6039,43.5056,43.5056,42200.0
2014-04-07 14:15:00,48.65,48.68,48.63,48.64,31100.0,43.4966,43.5234,43.4787,43.4877,31100.0
2014-04-07 14:20:00,48.63,48.65,48.59,48.6,41000.0,43.4787,43.4966,43.443,43.4519,41000.0
2014-04-07 14:25:00,48.6,48.66,48.55,48.65,44700.0,43.4519,43.5056,43.4072,43.4966,44700.0
2014-04-07 14:30:00,48.65,48.66,48.62,48.62,37800.0,43.4966,43.5056,43.4698,43.4698,37800.0
2014-04-07 14:35:00,48.62,48.7,48.61,48.7,31700.0,43.4698,43.5413,43.4609,43.5413,31700.0
2014-04-07 14:40:00,48.7,48.85,48.7,48.82,56400.0,43.5413,43.6754,43.5413,43.6486,56400.0
2014-04-07 14:45:00,48.83,48.9,48.79,48.87,37500.0,43.6576,43.7201,43.6218,43.6933,37500.0
2014-04-07 14:50:00,48.89,48.98,48.86,48.96,40000.0,43.7112,43.7917,43.6844,43.7738,40000.0
2014-04-07 14:55:00,48.98,49.01,48.94,48.95,36800.0,43.7917,43.8185,43.7559,43.7648,36800.0
2014-04-07 15:00:00,48.96,49.01,48.91,48.91,49600.0,43.7738,43.8185,43.7291,43.7291,49600.0
2014-04-07 15:05:00,48.91,49.0,48.88,48.98,45400.0,43.7291,43.8095,43.7023,43.7917,45400.0
2014-04-07 15:10:00,48.98,49.14,48.95,49.14,49700.0,43.7917,43.9347,43.7648,43.9347,49700.0
2014-04-07 15:15:00,49.13,49.13,49.05,49.07,45700.0,43.9258,43.9258,43.8542,43.8721,45700.0
2014-04-07 15:20:00,49.06,49.06,48.98,49.01,57500.0,43.8632,43.8632,43.7917,43.8185,57500.0
2014-04-07 15:25:00,49.02,49.14,49.0,49.04,133200.0,43.8274,43.9347,43.8095,43.8453,133200.0
2014-04-07 15:30:00,49.04,49.05,48.89,48.89,78600.0,43.8453,43.8542,43.7112,43.7112,78600.0
2014-04-07 15:35:00,48.89,48.97,48.89,48.92,65900.0,43.7112,43.7827,43.7112,43.738,65900.0
2014-04-07 15:40:00,48.92,48.92,48.87,48.88,63200.0,43.738,43.738,43.6933,43.7023,63200.0
2014-04-07 15:45:00,48.89,48.9,48.74,48.75,156900.0,43.7112,43.7201,43.5771,43.586,156900.0
2014-04-07 15:50:00,48.75,48.78,48.68,48.69,202600.0,43.586,43.6128,43.5234,43.5324,202600.0
2014-04-07 15:55:00,48.69,48.73,48.65,48.68,349500.0,43.5324,43.5681,43.4966,43.5234,349500.0
2014-04-08 09:30:00,48.56,48.98,48.41,48.65,65100.0,43.4162,43.7917,43.282,43.4966,65100.0
2014-04-08 09:35:00,48.65,48.73,48.53,48.55,42400.0,43.4966,43.5681,43.3893,43.4072,42400.0
2014-04-08 09:40:00,48.55,48.8,48.55,48.71,299800.0,43.4072,43.6307,43.4072,43.5503,299800.0
2014-04-08 09:45:00,48.71,48.93,48.65,48.93,45700.0,43.5503,43.747,43.4966,43.747,45700.0
2014-04-08 09:50:00,48.93,49.05,48.77,49.03,51600.0,43.747,43.8542,43.6039,43.8364,51600.0
2014-04-08 09:55:00,49.05,49.05,48.74,48.74,18100.0,43.8542,43.8542,43.5771,43.5771,18100.0
2014-04-08 10:00:00,48.75,48.93,48.7,48.81,20700.0,43.586,43.747,43.5413,43.6397,20700.0
2014-04-08 10:05:00,48.78,48.81,48.72,48.74,24200.0,43.6128,43.6397,43.5592,43.5771,24200.0
2014-04-08 10:10:00,48.74,48.77,48.58,48.69,26400.0,43.5771,43.6039,43.434,43.5324,26400.0
2014-04-08 10:15:00,48.68,48.74,48.58,48.59,51200.0,43.5234,43.5771,43.434,43.443,51200.0
2014-04-08 10:20:00,48.58,48.58,48.28,48.3,27100.0,43.434,43.434,43.1658,43.1837,27100.0
2014-04-08 10:25:00,48.29,48.4,48.28,48.28,46200.0,43.1748,43.2731,43.1658,43.1658,46200.0
2014-04-08 10:30:00,48.29,48.5,48.29,48.43,27600.0,43.1748,43.3625,43.1748,43.2999,27600.0
2014-04-08 10:35:00,48.43,48.43,48.31,48.42,56400.0,43.2999,43.2999,43.1926,43.291,56400.0
2014-04-08 10:40:00,48.42,48.48,48.41,48.45,58200.0,43.291,43.3446,43.282,43.3178,58200.0
2014-04-08 10:45:00,48.45,48.47,48.37,48.39,64900.0,43.3178,43.3357,43.2463,43.2642,64900.0
2014-04-08 10:50:00,48.39,48.47,48.38,48.44,60800.0,43.2642,43.3357,43.2552,43.3089,60800.0
2014-04-08 10:55:00,48.44,48.62,48.44,48.49,52100.0,43.3089,43.4698,43.3089,43.3536,52100.0
2014-04-08 11:00:00,48.49,48.54,48.49,48.52,65400.0,43.3536,43.3983,43.3536,43.3804,65400.0
2014-04-08 11:05:00,48.51,48.67,48.51,48.66,154200.0,43.3714,43.5145,43.3714,43.5056,154200.0
2014-04-08 11:10:00,48.65,48.66,48.59,48.65,76900.0,43.4966,43.5056,43.443,43.4966,76900.0
2014-04-08 11:15:00,48.66,48.76,48.64,48.74,56300.0,43.5056,43.595,43.4877,43.5771,56300.0
2014-04-08 11:20:00,48.75,48.89,48.73,48.73,57400.0,43.586,43.7112,43.5681,43.5681,57400.0
2014-04-08 11:25:00,48.73,48.74,48.61,48.61,31200.0,43.5681,43.5771,43.4609,43.4609,31200.0
2014-04-08 11:30:00,48.62,48.7,48.61,48.67,33600.0,43.4698,43.5413,43.4609,43.5145,33600.0
2014-04-08 11:35:00,48.67,48.68,48.54,48.59,28900.0,43.5145,43.5234,43.3983,43.443,28900.0
2014-04-08 11:40:00,48.6,48.62,48.56,48.58,23400.0,43.4519,43.4698,43.4162,43.434,23400.0
2014-04-08 11:45:00,48.59,48.6,48.48,48.49,16100.0,43.443,43.4519,43.3446,43.3536,16100.0
2014-04-08 11:50:00,48.49,48.55,48.48,48.5,40600.0,43.3536,43.4072,43.3446,43.3625,40600.0
2014-04-08 11:55:00,48.5,48.56,48.47,48.51,39100.0,43.3625,43.4162,43.3357,43.3714,39100.0
2014-04-08 12:00:00,48.5,48.52,48.47,48.51,27100.0,43.3625,43.3804,43.3357,43.3714,27100.0
2014-04-08 12:05:00,48.51,48.62,48.51,48.59,33000.0,43.3714,43.4698,43.3714,43.443,33000.0
2014-04-08 12:10:00,48.6,48.66,48.6,48.66,18800.0,43.4519,43.5056,43.4519,43.5056,18800.0
2014-04-08 12:15:00,48.67,48.74,48.66,48.73,15600.0,43.5145,43.5771,43.5056,43.5681,15600.0
2014-04-08 12:20:00,48.75,48.77,48.71,48.77,11100.0,43.586,43.6039,43.5503,43.6039,11100.0
2014-04-08 12:25:00,48.77,48.81,48.74,48.79,22700.0,43.6039,43.6397,43.5771,43.6218,22700.0
2014-04-08 12:30:00,48.79,48.89,48.79,48.89,51900.0,43.6218,43.7112,43.6218,43.7112,51900.0
2014-04-08 12:35:00,48.9,49.03,48.9,49.0,22200.0,43.7201,43.8364,43.7201,43.8095,22200.0
2014-04-08 12:40:00,48.99,48.99,48.84,48.9,26000.0,43.8006,43.8006,43.6665,43.7201,26000.0
2014-04-08 12:45:00,48.9,48.93,48.85,48.92,13800.0,43.7201,43.747,43.6754,43.738,13800.0
2014-04-08 12:50:00,48.91,48.92,48.87,48.9,30900.0,43.7291,43.738,43.6933,43.7201,30900.0
2014-04-08 12:55:00,48.9,48.9,48.84,48.84,15100.0,43.7201,43.7201,43.6665,43.6665,15100.0
2014-04-08 13:00:00,48.85,48.92,48.85,48.92,12900.0,43.6754,43.738,43.6754,43.738,12900.0
2014-04-08 13:05:00,48.91,48.91,48.86,48.91,16200.0,43.7291,43.7291,43.6844,43.7291,16200.0
2014-04-08 13:10:00,48.93,49.05,48.92,49.04,24900.0,43.747,43.8542,43.738,43.8453,24900.0
2014-04-08 13:15:00,49.05,49.15,49.04,49.14,18800.0,43.8542,43.9437,43.8453,43.9347,18800.0
2014-04-08 13:20:00,49.14,49.18,49.1,49.11,32800.0,43.9347,43.9705,43.899,43.9079,32800.0
2014-04-08 13:25:00,49.11,49.15,49.0,49.02,27500.0,43.9079,43.9437,43.8095,43.8274,27500.0
2014-04-08 13:30:00,49.02,49.03,48.91,48.92,21400.0,43.8274,43.8364,43.7291,43.738,21400.0
2014-04-08 13:35:00,48.91,48.92,48.85,48.86,24000.0,43.7291,43.738,43.6754,43.6844,24000.0
2014-04-08 13:40:00,48.86,48.92,48.86,48.87,16100.0,43.6844,43.738,43.6844,43.6933,16100.0
2014-04-08 13:45:00,48.87,48.92,48.79,48.84,20500.0,43.6933,43.738,43.6218,43.6665,20500.0
2014-04-08 13:50:00,48.83,48.91,48.81,48.89,14900.0,43.6576,43.7291,43.6397,43.7112,14900.0
2014-04-08 13:55:00,48.89,48.95,48.87,48.94,18800.0,43.7112,43.7648,43.6933,43.7559,18800.0
2014-04-08 14:00:00,48.94,48.97,48.87,48.87,19600.0,43.7559,43.7827,43.6933,43.6933,19600.0
2014-04-08 14:05:00,48.87,48.89,48.77,48.79,57100.0,43.6933,43.7112,43.6039,43.6218,57100.0
2014-04-08 14:10:00,48.78,48.81,48.75,48.79,26900.0,43.6128,43.6397,43.586,43.6218,26900.0
2014-04-08 14:15:00,48.79,48.79,48.67,48.71,45900.0,43.6218,43.6218,43.5145,43.5503,45900.0
2014-04-08 14:20:00,48.7,48.76,48.68,48.72,51100.0,43.5413,43.595,43.5234,43.5592,51100.0
2014-04-08 14:25:00,48.72,48.88,48.72,48.83,48400.0,43.5592,43.7023,43.5592,43.6576,48400.0
2014-04-08 14:30:00,48.84,48.93,48.84,48.9,31000.0,43.6665,43.747,43.6665,43.7201,31000.0
2014-04-08 14:35:00,48.9,48.91,48.83,48.84,73200.0,43.7201,43.7291,43.6576,43.6665,73200.0
2014-04-08 14:40:00,48.85,48.88,48.82,48.83,19100.0,43.6754,43.7023,43.6486,43.6576,19100.0
2014-04-08 14:45:00,48.84,48.98,48.84,48.98,22000.0,43.6665,43.7917,43.6665,43.7917,22000.0
2014-04-08 14:50:00,48.98,49.08,48.98,49.07,123000.0,43.7917,43.8811,43.7917,43.8721,123000.0
2014-04-08 14:55:00,49.08,49.12,49.02,49.05,45900.0,43.8811,43.9168,43.8274,43.8542,45900.0
2014-04-08 15:00:00,49.05,49.11,49.05,49.1,50900.0,43.8542,43.9079,43.8542,43.899,50900.0
2014-04-08 15:05:00,49.1,49.19,49.1,49.17,43200.0,43.899,43.9794,43.899,43.9615,43200.0
2014-04-08 15:10:00,49.16,49.19,49.07,49.19,65000.0,43.9526,43.9794,43.8721,43.9794,65000.0
2014-04-08 15:15:00,49.18,49.18,49.12,49.14,66300.0,43.9705,43.9705,43.9168,43.9347,66300.0
2014-04-08 15:20:00,49.15,49.21,49.15,49.2,41000.0,43.9437,43.9973,43.9437,43.9884,41000.0
2014-04-08 15:25:00,49.21,49.29,49.21,49.28,26500.0,43.9973,44.0688,43.9973,44.0599,26500.0
2014-04-08 15:30:00,49.28,49.38,49.27,49.38,102200.0,44.0599,44.1493,44.0509,44.1493,102200.0
2014-04-08 15:35:00,49.38,49.38,49.28,49.3,113100.0,44.1493,44.1493,44.0599,44.0778,113100.0
2014-04-08 15:40:00,49.3,49.31,49.27,49.29,87400.0,44.0778,44.0867,44.0509,44.0688,87400.0
2014-04-08 15:45:00,49.28,49.33,49.26,49.33,105000.0,44.0599,44.1046,44.042,44.1046,105000.0
2014-04-08 15:50:00,49.32,49.32,49.24,49.25,137100.0,44.0956,44.0956,44.0241,44.0331,137100.0
2014-04-08 15:55:00,49.25,49.25,49.15,49.16,313500.0,44.0331,44.0331,43.9437,43.9526,313500.0
2014-04-09 09:30:00,49.24,49.53,49.17,49.32,65300.0,44.0241,44.2834,43.9615,44.0956,65300.0
2014-04-09 09:35:00,49.22,49.41,49.12,49.21,25000.0,44.0062,44.1761,43.9168,43.9973,25000.0
2014-04-09 09:40:00,49.19,49.27,49.03,49.09,22900.0,43.9794,44.0509,43.8364,43.89,22900.0
2014-04-09 09:45:00,49.08,49.18,49.07,49.07,24600.0,43.8811,43.9705,43.8721,43.8721,24600.0
2014-04-09 09:50:00,49.09,49.09,48.84,48.93,51500.0,43.89,43.89,43.6665,43.747,51500.0
2014-04-09 09:55:00,48.91,49.03,48.78,48.83,49700.0,43.7291,43.8364,43.6128,43.6576,49700.0
2014-04-09 10:00:00,48.84,48.97,48.72,48.73,54600.0,43.6665,43.7827,43.5592,43.5681,54600.0
2014-04-09 10:05:00,48.74,48.93,48.71,48.78,45200.0,43.5771,43.747,43.5503,43.6128,45200.0
2014-04-09 10:10:00,48.77,48.82,48.62,48.74,30500.0,43.6039,43.6486,43.4698,43.5771,30500.0
2014-04-09 10:15:00,48.73,48.86,48.73,48.8,47400.0,43.5681,43.6844,43.5681,43.6307,47400.0
2014-04-09 10:20:00,48.82,48.91,48.78,48.88,22700.0,43.6486,43.7291,43.6128,43.7023,22700.0
2014-04-09 10:25:00,48.88,48.9,48.79,48.8,17400.0,43.7023,43.7201,43.6218,43.6307,17400.0
2014-04-09 10:30:00,48.78,48.91,48.77,48.81,29100.0,43.6128,43.7291,43.6039,43.6397,29100.0
2014-04-09 10:35:00,48.81,48.89,48.8,48.82,13300.0,43.6397,43.7112,43.6307,43.6486,13300.0
2014-04-09 10:40:00,48.81,48.89,48.81,48.86,20200.0,43.6397,43.7112,43.6397,43.6844,20200.0
2014-04-09 10:45:00,48.88,48.89,48.78,48.83,23700.0,43.7023,43.7112,43.6128,43.6576,23700.0
2014-04-09 10:50:00,48.85,48.85,48.71,48.73,9200.0,43.6754,43.6754,43.5503,43.5681,9200.0
2014-04-09 10:55:00,48.74,48.81,48.7,48.7,15700.0,43.5771,43.6397,43.5413,43.5413,15700.0
2014-04-09 11:00:00,48.71,48.73,48.62,48.68,15700.0,43.5503,43.5681,43.4698,43.5234,15700.0
2014-04-09 11:05:00,48.69,48.78,48.67,48.76,10000.0,43.5324,43.6128,43.5145,43.595,10000.0
2014-04-09 11:10:00,48.76,48.82,48.7,48.8,21700.0,43.595,43.6486,43.5413,43.6307,21700.0
2014-04-09 11:15:00,48.81,48.91,48.8,48.82,22500.0,43.6397,43.7291,43.6307,43.6486,22500.0
2014-04-09 11:20:00,48.82,48.85,48.79,48.83,12300.0,43.6486,43.6754,43.6218,43.6576,12300.0
2014-04-09 11:25:00,48.82,48.88,48.8,48.85,15200.0,43.6486,43.7023,43.6307,43.6754,15200.0
2014-04-09 11:30:00,48.82,48.9,48.82,48.89,8700.0,43.6486,43.7201,43.6486,43.7112,8700.0
2014-04-09 11:35:00,48.89,48.91,48.85,48.87,12000.0,43.7112,43.7291,43.6754,43.6933,12000.0
2014-04-09 11:40:00,48.88,48.94,48.87,48.88,14700.0,43.7023,43.7559,43.6933,43.7023,14700.0
2014-04-09 11:45:00,48.89,48.92,48.8,48.8,49200.0,43.7112,43.738,43.6307,43.6307,49200.0
2014-04-09 11:50:00,48.8,48.81,48.74,48.78,50600.0,43.6307,43.6397,43.5771,43.6128,50600.0
2014-04-09 11:55:00,48.77,48.8,48.77,48.79,20900.0,43.6039,43.6307,43.6039,43.6218,20900.0
2014-04-09 12:00:00,48.79,48.8,48.77,48.79,13300.0,43.6218,43.6307,43.6039,43.6218,13300.0
2014-04-09 12:05:00,48.8,48.81,48.74,48.77,12100.0,43.6307,43.6397,43.5771,43.6039,12100.0
2014-04-09 12:10:00,48.78,48.8,48.77,48.8,8100.0,43.6128,43.6307,43.6039,43.6307,8100.0
2014-04-09 12:15:00,48.79,48.87,48.77,48.82,14100.0,43.6218,43.6933,43.6039,43.6486,14100.0
2014-04-09 12:20:00,48.82,48.95,48.82,48.95,16200.0,43.6486,43.7648,43.6486,43.7648,16200.0
2014-04-09 12:25:00,48.94,48.95,48.92,48.94,13500.0,43.7559,43.7648,43.738,43.7559,13500.0
2014-04-09 12:30:00,48.95,48.97,48.91,48.93,16700.0,43.7648,43.7827,43.7291,43.747,16700.0
2014-04-09 12:35:00,48.93,48.94,48.91,48.92,14500.0,43.747,43.7559,43.7291,43.738,14500.0
2014-04-09 12:40:00,48.95,49.02,48.91,48.99,21800.0,43.7648,43.8274,43.7291,43.8006,21800.0
2014-04-09 12:45:00,49.0,49.02,48.99,49.01,7300.0,43.8095,43.8274,43.8006,43.8185,7300.0
2014-04-09 12:50:00,49.03,49.06,49.01,49.04,11700.0,43.8364,43.8632,43.8185,43.8453,11700.0
2014-04-09 12:55:00,49.04,49.08,49.02,49.04,45200.0,43.8453,43.8811,43.8274,43.8453,45200.0
2014-04-09 13:00:00,49.04,49.12,49.04,49.12,17000.0,43.8453,43.9168,43.8453,43.9168,17000.0
2014-04-09 13:05:00,49.11,49.15,49.1,49.15,13700.0,43.9079,43.9437,43.899,43.9437,13700.0
2014-04-09 13:10:00,49.14,49.15,49.07,49.07,10400.0,43.9347,43.9437,43.8721,43.8721,10400.0
2014-04-09 13:15:00,49.09,49.15,49.09,49.14,6000.0,43.89,43.9437,43.89,43.9347,6000.0
2014-04-09 13:20:00,49.15,49.21,49.15,49.2,36800.0,43.9437,43.9973,43.9437,43.9884,36800.0
2014-04-09 13:25:00,49.2,49.21,49.18,49.18,11500.0,43.9884,43.9973,43.9705,43.9705,11500.0
2014-04-09 13:30:00,49.19,49.2,49.16,49.18,10100.0,43.9794,43.9884,43.9526,43.9705,10100.0
2014-04-09 13:35:00,49.2,49.21,49.17,49.18,10100.0,43.9884,43.9973,43.9615,43.9705,10100.0
2014-04-09 13:40:00,49.18,49.28,49.15,49.28,202700.0,43.9705,44.0599,43.9437,44.0599,202700.0
2014-04-09 13:45:00,49.28,49.32,49.28,49.3,15400.0,44.0599,44.0956,44.0599,44.0778,15400.0
2014-04-09 13:50:00,49.31,49.37,49.31,49.36,17900.0,44.0867,44.1404,44.0867,44.1314,17900.0
2014-04-09 13:55:00,49.37,49.37,49.3,49.3,29600.0,44.1404,44.1404,44.0778,44.0778,29600.0
2014-04-09 14:00:00,49.31,49.42,49.3,49.39,62400.0,44.0867,44.1851,44.0778,44.1582,62400.0
2014-04-09 14:05:00,49.39,49.53,49.39,49.49,105400.0,44.1582,44.2834,44.1582,44.2476,105400.0
2014-04-09 14:10:00,49.49,49.54,49.47,49.51,89900.0,44.2476,44.2923,44.2298,44.2655,89900.0
2014-04-09 14:15:00,49.51,49.69,49.51,49.69,36900.0,44.2655,44.4265,44.2655,44.4265,36900.0
2014-04-09 14:20:00,49.69,49.82,49.69,49.82,72100.0,44.4265,44.5427,44.4265,44.5427,72100.0
2014-04-09 14:25:00,49.82,49.84,49.77,49.79,48300.0,44.5427,44.5606,44.498,44.5159,48300.0
2014-04-09 14:30:00,49.79,49.85,49.77,49.78,55900.0,44.5159,44.5695,44.498,44.5069,55900.0
2014-04-09 14:35:00,49.79,49.86,49.78,49.78,21000.0,44.5159,44.5784,44.5069,44.5069,21000.0
2014-04-09 14:40:00,49.77,49.81,49.7,49.7,95600.0,44.498,44.5337,44.4354,44.4354,95600.0
2014-04-09 14:45:00,49.69,49.7,49.61,49.62,32500.0,44.4265,44.4354,44.3549,44.3639,32500.0
2014-04-09 14:50:00,49.61,49.62,49.53,49.54,36200.0,44.3549,44.3639,44.2834,44.2923,36200.0
2014-04-09 14:55:00,49.54,49.59,49.53,49.58,24600.0,44.2923,44.337,44.2834,44.3281,24600.0
2014-04-09 15:00:00,49.59,49.63,49.56,49.63,33200.0,44.337,44.3728,44.3102,44.3728,33200.0
2014-04-09 15:05:00,49.63,49.66,49.6,49.63,63400.0,44.3728,44.3996,44.346,44.3728,63400.0
2014-04-09 15:10:00,49.63,49.71,49.63,49.69,63100.0,44.3728,44.4443,44.3728,44.4265,63100.0
2014-04-09 15:15:00,49.69,49.7,49.66,49.68,36100.0,44.4265,44.4354,44.3996,44.4175,36100.0
2014-04-09 15:20:00,49.67,49.73,49.61,49.68,52800.0,44.4086,44.4622,44.3549,44.4175,52800.0
2014-04-09 15:25:00,49.68,49.7,49.65,49.7,20400.0,44.4175,44.4354,44.3907,44.4354,20400.0
2014-04-09 15:30:00,49.7,49.78,49.67,49.77,65100.0,44.4354,44.5069,44.4086,44.498,65100.0
2014-04-09 15:35:00,49.77,49.8,49.75,49.78,39700.0,44.498,44.5248,44.4801,44.5069,39700.0
2014-04-09 15:40:00,49.78,49.78,49.72,49.76,34200.0,44.5069,44.5069,44.4533,44.489,34200.0
2014-04-09 15:45:00,49.76,49.82,49.73,49.82,50900.0,44.489,44.5427,44.4622,44.5427,50900.0
2014-04-09 15:50:00,49.82,49.83,49.76,49.8,67000.0,44.5427,44.5516,44.489,44.5248,67000.0
2014-04-09 15:55:00,49.8,49.83,49.77,49.79,93700.0,44.5248,44.5516,44.498,44.5159,93700.0
2014-04-10 09:30:00,49.85,50.04,49.65,49.65,83900.0,44.5695,44.7394,44.3907,44.3907,83900.0
2014-04-10 09:35:00,49.66,49.74,49.65,49.72,29000.0,44.3996,44.4712,44.3907,44.4533,29000.0
2014-04-10 09:40:00,49.72,49.81,49.65,49.73,16500.0,44.4533,44.5337,44.3907,44.4622,16500.0
2014-04-10 09:45:00,49.75,49.75,49.65,49.69,24500.0,44.4801,44.4801,44.3907,44.4265,24500.0
2014-04-10 09:50:00,49.65,49.73,49.62,49.71,65700.0,44.3907,44.4622,44.3639,44.4443,65700.0
2014-04-10 09:55:00,49.72,49.74,49.62,49.69,27300.0,44.4533,44.4712,44.3639,44.4265,27300.0
2014-04-10 10:00:00,49.72,49.78,49.58,49.62,48000.0,44.4533,44.5069,44.3281,44.3639,48000.0
2014-04-10 10:05:00,49.61,49.63,49.5,49.61,20900.0,44.3549,44.3728,44.2566,44.3549,20900.0
2014-04-10 10:10:00,49.59,49.69,49.53,49.55,13600.0,44.337,44.4265,44.2834,44.3013,13600.0
2014-04-10 10:15:00,49.55,49.61,49.55,49.56,40500.0,44.3013,44.3549,44.3013,44.3102,40500.0
2014-04-10 10:20:00,49.56,49.64,49.55,49.6,19200.0,44.3102,44.3818,44.3013,44.346,19200.0
2014-04-10 10:25:00,49.62,49.65,49.55,49.63,27300.0,44.3639,44.3907,44.3013,44.3728,27300.0
2014-04-10 10:30:00,49.65,49.66,49.56,49.56,15900.0,44.3907,44.3996,44.3102,44.3102,15900.0
2014-04-10 10:35:00,49.55,49.58,49.48,49.48,76800.0,44.3013,44.3281,44.2387,44.2387,76800.0
2014-04-10 10:40:00,49.47,49.47,49.32,49.32,31700.0,44.2298,44.2298,44.0956,44.0956,31700.0
2014-04-10 10:45:00,49.33,49.39,49.31,49.34,17300.0,44.1046,44.1582,44.0867,44.1135,17300.0
2014-04-10 10:50:00,49.32,49.38,49.28,49.38,21200.0,44.0956,44.1493,44.0599,44.1493,21200.0
2014-04-10 10:55:00,49.38,49.44,49.27,49.27,51300.0,44.1493,44.2029,44.0509,44.0509,51300.0
2014-04-10 11:00:00,49.27,49.3,49.23,49.23,54100.0,44.0509,44.0778,44.0152,44.0152,54100.0
2014-04-10 11:05:00,49.22,49.24,49.09,49.11,28700.0,44.0062,44.0241,43.89,43.9079,28700.0
2014-04-10 11:10:00,49.1,49.16,49.05,49.13,28000.0,43.899,43.9526,43.8542,43.9258,28000.0
2014-04-10 11:15:00,49.12,49.14,49.03,49.04,24900.0,43.9168,43.9347,43.8364,43.8453,24900.0
2014-04-10 11:20:00,49.05,49.06,48.98,48.98,20400.0,43.8542,43.8632,43.7917,43.7917,20400.0
2014-04-10 11:25:00,48.97,48.97,48.82,48.83,27000.0,43.7827,43.7827,43.6486,43.6576,27000.0
2014-04-10 11:30:00,48.83,48.9,48.82,48.89,20000.0,43.6576,43.7201,43.6486,43.7112,20000.0
2014-04-10 11:35:00,48.89,48.89,48.77,48.81,23200.0,43.7112,43.7112,43.6039,43.6397,23200.0
2014-04-10 11:40:00,48.81,48.9,48.79,48.89,37400.0,43.6397,43.7201,43.6218,43.7112,37400.0
2014-04-10 11:45:00,48.88,48.89,48.8,48.83,16900.0,43.7023,43.7112,43.6307,43.6576,16900.0
2014-04-10 11:50:00,48.82,48.83,48.79,48.82,28900.0,43.6486,43.6576,43.6218,43.6486,28900.0
2014-04-10 11:55:00,48.82,48.82,48.7,48.77,35800.0,43.6486,43.6486,43.5413,43.6039,35800.0
2014-04-10 12:00:00,48.75,48.8,48.61,48.66,21600.0,43.586,43.6307,43.4609,43.5056,21600.0
2014-04-10 12:05:00,48.64,48.66,48.55,48.55,18400.0,43.4877,43.5056,43.4072,43.4072,18400.0
2014-04-10 12:10:00,48.53,48.56,48.42,48.5,19400.0,43.3893,43.4162,43.291,43.3625,19400.0
2014-04-10 12:15:00,48.51,48.64,48.5,48.58,21700.0,43.3714,43.4877,43.3625,43.434,21700.0
2014-04-10 12:20:00,48.59,48.64,48.53,48.53,16000.0,43.443,43.4877,43.3893,43.3893,16000.0
2014-04-10 12:25:00,48.54,48.58,48.52,48.54,20400.0,43.3983,43.434,43.3804,43.3983,20400.0
2014-04-10 12:30:00,48.54,48.59,48.51,48.54,18400.0,43.3983,43.443,43.3714,43.3983,18400.0
2014-04-10 12:35:00,48.56,48.57,48.5,48.5,14900.0,43.4162,43.4251,43.3625,43.3625,14900.0
2014-04-10 12:40:00,48.51,48.51,48.39,48.42,19700.0,43.3714,43.3714,43.2642,43.291,19700.0
2014-04-10 12:45:00,48.44,48.48,48.39,48.44,13000.0,43.3089,43.3446,43.2642,43.3089,13000.0
2014-04-10 12:50:00,48.45,48.49,48.4,48.48,14100.0,43.3178,43.3536,43.2731,43.3446,14100.0
2014-04-10 12:55:00,48.49,48.51,48.41,48.42,19900.0,43.3536,43.3714,43.282,43.291,19900.0
2014-04-10 13:00:00,48.43,48.43,48.35,48.4,15300.0,43.2999,43.2999,43.2284,43.2731,15300.0
2014-04-10 13:05:00,48.42,48.49,48.42,48.48,20600.0,43.291,43.3536,43.291,43.3446,20600.0
2014-04-10 13:10:00,48.48,48.49,48.41,48.41,21400.0,43.3446,43.3536,43.282,43.282,21400.0
2014-04-10 13:15:00,48.39,48.41,48.24,48.27,44100.0,43.2642,43.282,43.13,43.1569,44100.0
2014-04-10 13:20:00,48.26,48.28,48.17,48.22,30700.0,43.1479,43.1658,43.0675,43.1122,30700.0
2014-04-10 13:25:00,48.24,48.3,48.17,48.28,31900.0,43.13,43.1837,43.0675,43.1658,31900.0
2014-04-10 13:30:00,48.29,48.29,48.2,48.21,48000.0,43.1748,43.1748,43.0943,43.1032,48000.0
2014-04-10 13:35:00,48.22,48.24,48.14,48.16,50000.0,43.1122,43.13,43.0406,43.0585,50000.0
2014-04-10 13:40:00,48.15,48.19,48.12,48.19,42000.0,43.0496,43.0853,43.0228,43.0853,42000.0
2014-04-10 13:45:00,48.19,48.21,48.14,48.19,25600.0,43.0853,43.1032,43.0406,43.0853,25600.0
2014-04-10 13:50:00,48.18,48.23,48.11,48.23,36600.0,43.0764,43.1211,43.0138,43.1211,36600.0
2014-04-10 13:55:00,48.24,48.31,48.2,48.3,22800.0,43.13,43.1926,43.0943,43.1837,22800.0
2014-04-10 14:00:00,48.27,48.31,48.22,48.31,26500.0,43.1569,43.1926,43.1122,43.1926,26500.0
2014-04-10 14:05:00,48.32,48.34,48.23,48.25,23700.0,43.2016,43.2195,43.1211,43.139,23700.0
2014-04-10 14:10:00,48.26,48.32,48.21,48.31,15600.0,43.1479,43.2016,43.1032,43.1926,15600.0
2014-04-10 14:15:00,48.32,48.32,48.24,48.27,20300.0,43.2016,43.2016,43.13,43.1569,20300.0
2014-04-10 14:20:00,48.26,48.3,48.23,48.25,13600.0,43.1479,43.1837,43.1211,43.139,13600.0
2014-04-10 14:25:00,48.25,48.25,48.15,48.15,19400.0,43.139,43.139,43.0496,43.0496,19400.0
2014-04-10 14:30:00,48.16,48.18,48.08,48.14,25700.0,43.0585,43.0764,42.987,43.0406,25700.0
2014-04-10 14:35:00,48.12,48.14,48.02,48.13,31300.0,43.0228,43.0406,42.9334,43.0317,31300.0
2014-04-10 14:40:00,48.12,48.21,48.12,48.17,20500.0,43.0228,43.1032,43.0228,43.0675,20500.0
2014-04-10 14:45:00,48.16,48.16,48.0,48.01,44600.0,43.0585,43.0585,42.9155,42.9244,44600.0
2014-04-10 14:50:00,48.03,48.11,48.0,48.03,44800.0,42.9423,43.0138,42.9155,42.9423,44800.0
2014-04-10 14:55:00,48.02,48.15,48.0,48.11,52400.0,42.9334,43.0496,42.9155,43.0138,52400.0
2014-04-10 15:00:00,48.1,48.1,47.85,47.85,82900.0,43.0049,43.0049,42.7814,42.7814,82900.0
2014-04-10 15:05:00,47.85,47.87,47.73,47.74,82800.0,42.7814,42.7992,42.6741,42.683,82800.0
2014-04-10 15:10:00,47.73,47.86,47.72,47.81,62600.0,42.6741,42.7903,42.6651,42.7456,62600.0
2014-04-10 15:15:00,47.83,47.98,47.83,47.96,47700.0,42.7635,42.8976,42.7635,42.8797,47700.0
2014-04-10 15:20:00,47.96,47.96,47.82,47.85,42800.0,42.8797,42.8797,42.7545,42.7814,42800.0
2014-04-10 15:25:00,47.86,47.91,47.82,47.82,41300.0,42.7903,42.835,42.7545,42.7545,41300.0
2014-04-10 15:30:00,47.82,47.92,47.78,47.89,64700.0,42.7545,42.8439,42.7188,42.8171,64700.0
2014-04-10 15:35:00,47.9,48.0,47.9,47.97,90100.0,42.8261,42.9155,42.8261,42.8886,90100.0
2014-04-10 15:40:00,47.96,48.03,47.91,48.02,95000.0,42.8797,42.9423,42.835,42.9334,95000.0
2014-04-10 15:45:00,48.02,48.02,47.98,48.02,103000.0,42.9334,42.9334,42.8976,42.9334,103000.0
2014-04-10 15:50:00,48.01,48.01,47.95,48.0,134200.0,42.9244,42.9244,42.8708,42.9155,134200.0
2014-04-10 15:55:00,48.0,48.04,47.86,47.87,222500.0,42.9155,42.9512,42.7903,42.7992,222500.0
2014-04-11 09:30:00,47.68,47.8,47.32,47.63,149900.0,42.6294,42.7367,42.3075,42.5847,149900.0
2014-04-11 09:35:00,47.62,47.78,47.53,47.72,19100.0,42.5757,42.7188,42.4953,42.6651,19100.0
2014-04-11 09:40:00,47.75,47.89,47.72,47.87,24300.0,42.692,42.8171,42.6651,42.7992,24300.0
2014-04-11 09:45:00,47.9,47.94,47.78,47.94,16000.0,42.8261,42.8618,42.7188,42.8618,16000.0
2014-04-11 09:50:00,47.98,48.19,47.92,48.1,25100.0,42.8976,43.0853,42.8439,43.0049,25100.0
2014-04-11 09:55:00,48.12,48.19,47.91,47.91,19000.0,43.0228,43.0853,42.835,42.835,19000.0
2014-04-11 10:00:00,47.94,48.04,47.77,47.85,26100.0,42.8618,42.9512,42.7098,42.7814,26100.0
2014-04-11 10:05:00,47.84,47.91,47.73,47.81,42600.0,42.7724,42.835,42.6741,42.7456,42600.0
2014-04-11 10:10:00,47.79,47.88,47.76,47.77,28700.0,42.7277,42.8082,42.7009,42.7098,28700.0
2014-04-11 10:15:00,47.76,47.81,47.69,47.73,38400.0,42.7009,42.7456,42.6383,42.6741,38400.0
2014-04-11 10:20:00,47.73,47.97,47.73,47.94,28700.0,42.6741,42.8886,42.6741,42.8618,28700.0
2014-04-11 10:25:00,47.94,48.09,47.94,48.07,20700.0,42.8618,42.9959,42.8618,42.9781,20700.0
2014-04-11 10:30:00,48.08,48.24,48.0,48.2,27300.0,42.987,43.13,42.9155,43.0943,27300.0
2014-04-11 10:35:00,48.2,48.32,48.13,48.14,30800.0,43.0943,43.2016,43.0317,43.0406,30800.0
2014-04-11 10:40:00,48.14,48.29,48.11,48.18,25200.0,43.0406,43.1748,43.0138,43.0764,25200.0
2014-04-11 10:45:00,48.19,48.24,48.09,48.15,35400.0,43.0853,43.13,42.9959,43.0496,35400.0
2014-04-11 10:50:00,48.15,48.44,48.11,48.42,28200.0,43.0496,43.3089,43.0138,43.291,28200.0
2014-04-11 10:55:00,48.41,48.49,48.4,48.41,23800.0,43.282,43.3536,43.2731,43.282,23800.0
2014-04-11 11:00:00,48.39,48.39,48.3,48.32,27900.0,43.2642,43.2642,43.1837,43.2016,27900.0
2014-04-11 11:05:00,48.33,48.35,48.27,48.27,15400.0,43.2105,43.2284,43.1569,43.1569,15400.0
2014-04-11 11:10:00,48.25,48.4,48.25,48.39,23800.0,43.139,43.2731,43.139,43.2642,23800.0
2014-04-11 11:15:00,48.39,48.49,48.39,48.49,22000.0,43.2642,43.3536,43.2642,43.3536,22000.0
2014-04-11 11:20:00,48.49,48.49,48.38,48.38,31100.0,43.3536,43.3536,43.2552,43.2552,31100.0
2014-04-11 11:25:00,48.38,48.38,48.26,48.33,17300.0,43.2552,43.2552,43.1479,43.2105,17300.0
2014-04-11 11:30:00,48.33,48.33,48.24,48.31,11900.0,43.2105,43.2105,43.13,43.1926,11900.0
2014-04-11 11:35:00,48.31,48.31,48.18,48.25,56600.0,43.1926,43.1926,43.0764,43.139,56600.0
2014-04-11 11:40:00,48.24,48.28,48.19,48.22,26300.0,43.13,43.1658,43.0853,43.1122,26300.0
2014-04-11 11:45:00,48.21,48.21,48.02,48.06,18000.0,43.1032,43.1032,42.9334,42.9691,18000.0
2014-04-11 11:50:00,48.06,48.14,47.99,48.02,12100.0,42.9691,43.0406,42.9065,42.9334,12100.0
2014-04-11 11:55:00,48.02,48.05,47.96,48.03,11100.0,42.9334,42.9602,42.8797,42.9423,11100.0
2014-04-11 12:00:00,48.02,48.2,48.02,48.16,12200.0,42.9334,43.0943,42.9334,43.0585,12200.0
2014-04-11 12:05:00,48.16,48.17,48.02,48.03,12000.0,43.0585,43.0675,42.9334,42.9423,12000.0
2014-04-11 12:10:00,48.03,48.06,47.89,47.89,14100.0,42.9423,42.9691,42.8171,42.8171,14100.0
2014-04-11 12:15:00,47.91,48.0,47.87,47.99,12800.0,42.835,42.9155,42.7992,42.9065,12800.0
2014-04-11 12:20:00,47.99,47.99,47.88,47.95,11300.0,42.9065,42.9065,42.8082,42.8708,11300.0
2014-04-11 12:25:00,47.95,47.99,47.9,47.9,14200.0,42.8708,42.9065,42.8261,42.8261,14200.0
2014-04-11 12:30:00,47.9,47.93,47.85,47.89,19300.0,42.8261,42.8529,42.7814,42.8171,19300.0
2014-04-11 12:35:00,47.89,47.89,47.84,47.85,21700.0,42.8171,42.8171,42.7724,42.7814,21700.0
2014-04-11 12:40:00,47.85,47.92,47.84,47.9,20600.0,42.7814,42.8439,42.7724,42.8261,20600.0
2014-04-11 12:45:00,47.9,47.98,47.9,47.93,9900.0,42.8261,42.8976,42.8261,42.8529,9900.0
2014-04-11 12:50:00,47.93,47.93,47.83,47.83,10100.0,42.8529,42.8529,42.7635,42.7635,10100.0
2014-04-11 12:55:00,47.84,47.89,47.82,47.89,14900.0,42.7724,42.8171,42.7545,42.8171,14900.0
2014-04-11 13:00:00,47.89,47.95,47.86,47.88,13600.0,42.8171,42.8708,42.7903,42.8082,13600.0
2014-04-11 13:05:00,47.85,47.85,47.71,47.73,19400.0,42.7814,42.7814,42.6562,42.6741,19400.0
2014-04-11 13:10:00,47.72,47.82,47.71,47.73,19800.0,42.6651,42.7545,42.6562,42.6741,19800.0
2014-04-11 13:15:00,47.74,47.77,47.7,47.72,15100.0,42.683,42.7098,42.6473,42.6651,15100.0
2014-04-11 13:20:00,47.72,47.75,47.66,47.68,12000.0,42.6651,42.692,42.6115,42.6294,12000.0
2014-04-11 13:25:00,47.68,47.73,47.65,47.67,11700.0,42.6294,42.6741,42.6025,42.6204,11700.0
2014-04-11 13:30:00,47.66,47.7,47.58,47.68,27200.0,42.6115,42.6473,42.54,42.6294,27200.0
2014-04-11 13:35:00,47.7,47.77,47.67,47.77,23200.0,42.6473,42.7098,42.6204,42.7098,23200.0
2014-04-11 13:40:00,47.77,47.82,47.76,47.79,17100.0,42.7098,42.7545,42.7009,42.7277,17100.0
2014-04-11 13:45:00,47.79,47.85,47.77,47.8,16800.0,42.7277,42.7814,42.7098,42.7367,16800.0
2014-04-11 13:50:00,47.81,47.81,47.73,47.73,11800.0,42.7456,42.7456,42.6741,42.6741,11800.0
2014-04-11 13:55:00,47.73,47.73,47.58,47.58,20200.0,42.6741,42.6741,42.54,42.54,20200.0
2014-04-11 14:00:00,47.59,47.71,47.59,47.62,20200.0,42.5489,42.6562,42.5489,42.5757,20200.0
2014-04-11 14:05:00,47.64,47.74,47.64,47.71,14900.0,42.5936,42.683,42.5936,42.6562,14900.0
2014-04-11 14:10:00,47.7,47.7,47.59,47.6,20700.0,42.6473,42.6473,42.5489,42.5578,20700.0
2014-04-11 14:15:00,47.59,47.62,47.54,47.58,15000.0,42.5489,42.5757,42.5042,42.54,15000.0
2014-04-11 14:20:00,47.58,47.58,47.53,47.55,11200.0,42.54,42.54,42.4953,42.5131,11200.0
2014-04-11 14:25:00,47.55,47.6,47.5,47.51,21700.0,42.5131,42.5578,42.4684,42.4774,21700.0
2014-04-11 14:30:00,47.51,47.55,47.46,47.49,26700.0,42.4774,42.5131,42.4327,42.4595,26700.0
2014-04-11 14:35:00,47.48,47.5,47.42,47.43,22600.0,42.4506,42.4684,42.3969,42.4059,22600.0
2014-04-11 14:40:00,47.43,47.46,47.33,47.35,50100.0,42.4059,42.4327,42.3164,42.3343,50100.0
2014-04-11 14:45:00,47.35,47.38,47.3,47.32,24200.0,42.3343,42.3611,42.2896,42.3075,24200.0
2014-04-11 14:50:00,47.32,47.46,47.3,47.46,32800.0,42.3075,42.4327,42.2896,42.4327,32800.0
2014-04-11 14:55:00,47.47,47.57,47.47,47.5,29400.0,42.4416,42.531,42.4416,42.4684,29400.0
2014-04-11 15:00:00,47.51,47.51,47.38,47.41,18100.0,42.4774,42.4774,42.3611,42.388,18100.0
2014-04-11 15:05:00,47.41,47.55,47.37,47.55,16200.0,42.388,42.5131,42.3522,42.5131,16200.0
2014-04-11 15:10:00,47.54,47.56,47.5,47.5,21100.0,42.5042,42.5221,42.4684,42.4684,21100.0
2014-04-11 15:15:00,47.5,47.53,47.43,47.45,41300.0,42.4684,42.4953,42.4059,42.4237,41300.0
2014-04-11 15:20:00,47.45,47.57,47.44,47.55,58500.0,42.4237,42.531,42.4148,42.5131,58500.0
2014-04-11 15:25:00,47.55,47.57,47.43,47.45,41600.0,42.5131,42.531,42.4059,42.4237,41600.0
2014-04-11 15:30:00,47.44,47.45,47.27,47.33,61500.0,42.4148,42.4237,42.2628,42.3164,61500.0
2014-04-11 15:35:00,47.34,47.42,47.34,47.42,37800.0,42.3254,42.3969,42.3254,42.3969,37800.0
2014-04-11 15:40:00,47.42,47.51,47.41,47.41,49400.0,42.3969,42.4774,42.388,42.388,49400.0
2014-04-11 15:45:00,47.4,47.42,47.36,47.4,58800.0,42.379,42.3969,42.3433,42.379,58800.0
2014-04-11 15:50:00,47.38,47.4,47.29,47.35,91100.0,42.3611,42.379,42.2807,42.3343,91100.0
2014-04-11 15:55:00,47.34,47.4,47.27,47.31,158500.0,42.3254,42.379,42.2628,42.2986,158500.0
2014-04-14 09:30:00,47.91,48.0,47.8,47.8,72200.0,42.835,42.9155,42.7367,42.7367,72200.0
2014-04-14 09:35:00,47.73,47.87,47.65,47.85,27000.0,42.6741,42.7992,42.6025,42.7814,27000.0
2014-04-14 09:40:00,47.82,47.9,47.73,47.81,33800.0,42.7545,42.8261,42.6741,42.7456,33800.0
2014-04-14 09:45:00,47.81,47.84,47.59,47.66,36300.0,42.7456,42.7724,42.5489,42.6115,36300.0
2014-04-14 09:50:00,47.71,47.8,47.65,47.68,15500.0,42.6562,42.7367,42.6025,42.6294,15500.0
2014-04-14 09:55:00,47.67,47.67,47.4,47.48,38200.0,42.6204,42.6204,42.379,42.4506,38200.0
2014-04-14 10:00:00,47.46,47.52,47.33,47.45,33900.0,42.4327,42.4863,42.3164,42.4237,33900.0
2014-04-14 10:05:00,47.46,47.69,47.44,47.59,10200.0,42.4327,42.6383,42.4148,42.5489,10200.0
2014-04-14 10:10:00,47.6,47.67,47.52,47.67,57200.0,42.5578,42.6204,42.4863,42.6204,57200.0
2014-04-14 10:15:00,47.65,47.7,47.61,47.68,18400.0,42.6025,42.6473,42.5668,42.6294,18400.0
2014-04-14 10:20:00,47.68,47.74,47.59,47.68,23600.0,42.6294,42.683,42.5489,42.6294,23600.0
2014-04-14 10:25:00,47.68,47.82,47.66,47.76,37200.0,42.6294,42.7545,42.6115,42.7009,37200.0
2014-04-14 10:30:00,47.74,47.98,47.74,47.95,46200.0,42.683,42.8976,42.683,42.8708,46200.0
2014-04-14 10:35:00,47.96,48.13,47.94,48.06,40500.0,42.8797,43.0317,42.8618,42.9691,40500.0
2014-04-14 10:40:00,48.09,48.32,48.08,48.3,52000.0,42.9959,43.2016,42.987,43.1837,52000.0
2014-04-14 10:45:00,48.3,48.33,48.23,48.25,29800.0,43.1837,43.2105,43.1211,43.139,29800.0
2014-04-14 10:50:00,48.24,48.37,48.2,48.32,26200.0,43.13,43.2463,43.0943,43.2016,26200.0
2014-04-14 10:55:00,48.3,48.44,48.29,48.4,32900.0,43.1837,43.3089,43.1748,43.2731,32900.0
2014-04-14 11:00:00,48.42,48.48,48.39,48.43,39600.0,43.291,43.3446,43.2642,43.2999,39600.0
2014-04-14 11:05:00,48.43,48.48,48.4,48.41,28800.0,43.2999,43.3446,43.2731,43.282,28800.0
2014-04-14 11:10:00,48.4,48.43,48.33,48.39,32700.0,43.2731,43.2999,43.2105,43.2642,32700.0
2014-04-14 11:15:00,48.39,48.41,48.36,48.4,18500.0,43.2642,43.282,43.2373,43.2731,18500.0
2014-04-14 11:20:00,48.38,48.42,48.32,48.41,42600.0,43.2552,43.291,43.2016,43.282,42600.0
2014-04-14 11:25:00,48.41,48.46,48.39,48.44,17800.0,43.282,43.3267,43.2642,43.3089,17800.0
2014-04-14 11:30:00,48.44,48.52,48.44,48.51,22100.0,43.3089,43.3804,43.3089,43.3714,22100.0
2014-04-14 11:35:00,48.5,48.51,48.47,48.48,32300.0,43.3625,43.3714,43.3357,43.3446,32300.0
2014-04-14 11:40:00,48.48,48.49,48.45,48.49,36700.0,43.3446,43.3536,43.3178,43.3536,36700.0
2014-04-14 11:45:00,48.49,48.49,48.36,48.37,16700.0,43.3536,43.3536,43.2373,43.2463,16700.0
2014-04-14 11:50:00,48.35,48.36,48.31,48.33,19000.0,43.2284,43.2373,43.1926,43.2105,19000.0
2014-04-14 11:55:00,48.34,48.36,48.22,48.22,8600.0,43.2195,43.2373,43.1122,43.1122,8600.0
2014-04-14 12:00:00,48.23,48.3,48.19,48.28,20600.0,43.1211,43.1837,43.0853,43.1658,20600.0
2014-04-14 12:05:00,48.28,48.28,48.22,48.27,13700.0,43.1658,43.1658,43.1122,43.1569,13700.0
2014-04-14 12:10:00,48.27,48.37,48.27,48.34,17900.0,43.1569,43.2463,43.1569,43.2195,17900.0
2014-04-14 12:15:00,48.33,48.4,48.32,48.37,7600.0,43.2105,43.2731,43.2016,43.2463,7600.0
2014-04-14 12:20:00,48.37,48.39,48.35,48.38,15600.0,43.2463,43.2642,43.2284,43.2552,15600.0
2014-04-14 12:25:00,48.39,48.42,48.35,48.42,14100.0,43.2642,43.291,43.2284,43.291,14100.0
2014-04-14 12:30:00,48.41,48.42,48.36,48.41,18700.0,43.282,43.291,43.2373,43.282,18700.0
2014-04-14 12:35:00,48.41,48.46,48.4,48.45,17500.0,43.282,43.3267,43.2731,43.3178,17500.0
2014-04-14 12:40:00,48.44,48.47,48.44,48.45,19900.0,43.3089,43.3357,43.3089,43.3178,19900.0
2014-04-14 12:45:00,48.45,48.45,48.37,48.41,16300.0,43.3178,43.3178,43.2463,43.282,16300.0
2014-04-14 12:50:00,48.41,48.42,48.36,48.42,10500.0,43.282,43.291,43.2373,43.291,10500.0
2014-04-14 12:55:00,48.41,48.43,48.38,48.42,10600.0,43.282,43.2999,43.2552,43.291,10600.0
2014-04-14 13:00:00,48.44,48.48,48.42,48.47,23900.0,43.3089,43.3446,43.291,43.3357,23900.0
2014-04-14 13:05:00,48.48,48.58,48.46,48.58,20100.0,43.3446,43.434,43.3267,43.434,20100.0
2014-04-14 13:10:00,48.57,48.57,48.5,48.51,26800.0,43.4251,43.4251,43.3625,43.3714,26800.0
2014-04-14 13:15:00,48.51,48.55,48.5,48.51,30200.0,43.3714,43.4072,43.3625,43.3714,30200.0
2014-04-14 13:20:00,48.51,48.52,48.43,48.43,34100.0,43.3714,43.3804,43.2999,43.2999,34100.0
2014-04-14 13:25:00,48.44,48.46,48.34,48.34,17100.0,43.3089,43.3267,43.2195,43.2195,17100.0
2014-04-14 13:30:00,48.33,48.39,48.33,48.37,10500.0,43.2105,43.2642,43.2105,43.2463,10500.0
2014-04-14 13:35:00,48.37,48.43,48.37,48.39,11800.0,43.2463,43.2999,43.2463,43.2642,11800.0
2014-04-14 13:40:00,48.39,48.42,48.36,48.38,16400.0,43.2642,43.291,43.2373,43.2552,16400.0
2014-04-14 13:45:00,48.38,48.4,48.32,48.33,26400.0,43.2552,43.2731,43.2016,43.2105,26400.0
2014-04-14 13:50:00,48.33,48.37,48.32,48.36,25500.0,43.2105,43.2463,43.2016,43.2373,25500.0
2014-04-14 13:55:00,48.36,48.36,48.31,48.31,29100.0,43.2373,43.2373,43.1926,43.1926,29100.0
2014-04-14 14:00:00,48.31,48.36,48.29,48.34,37500.0,43.1926,43.2373,43.1748,43.2195,37500.0
2014-04-14 14:05:00,48.34,48.43,48.34,48.41,26200.0,43.2195,43.2999,43.2195,43.282,26200.0
2014-04-14 14:10:00,48.41,48.43,48.37,48.39,25800.0,43.282,43.2999,43.2463,43.2642,25800.0
2014-04-14 14:15:00,48.37,48.43,48.34,48.34,18700.0,43.2463,43.2999,43.2195,43.2195,18700.0
2014-04-14 14:20:00,48.33,48.36,48.29,48.31,52900.0,43.2105,43.2373,43.1748,43.1926,52900.0
2014-04-14 14:25:00,48.31,48.34,48.29,48.3,26500.0,43.1926,43.2195,43.1748,43.1837,26500.0
2014-04-14 14:30:00,48.3,48.34,48.28,48.31,54100.0,43.1837,43.2195,43.1658,43.1926,54100.0
2014-04-14 14:35:00,48.32,48.37,48.3,48.34,30700.0,43.2016,43.2463,43.1837,43.2195,30700.0
2014-04-14 14:40:00,48.34,48.36,48.28,48.33,30500.0,43.2195,43.2373,43.1658,43.2105,30500.0
2014-04-14 14:45:00,48.34,48.36,48.25,48.26,57400.0,43.2195,43.2373,43.139,43.1479,57400.0
2014-04-14 14:50:00,48.26,48.28,48.21,48.24,41800.0,43.1479,43.1658,43.1032,43.13,41800.0
2014-04-14 14:55:00,48.25,48.25,48.12,48.12,21700.0,43.139,43.139,43.0228,43.0228,21700.0
2014-04-14 15:00:00,48.12,48.15,48.03,48.09,40900.0,43.0228,43.0496,42.9423,42.9959,40900.0
2014-04-14 15:05:00,48.08,48.11,48.03,48.1,51100.0,42.987,43.0138,42.9423,43.0049,51100.0
2014-04-14 15:10:00,48.07,48.13,47.94,47.96,93400.0,42.9781,43.0317,42.8618,42.8797,93400.0
2014-04-14 15:15:00,47.97,48.05,47.95,48.04,64500.0,42.8886,42.9602,42.8708,42.9512,64500.0
2014-04-14 15:20:00,48.04,48.15,48.04,48.15,42700.0,42.9512,43.0496,42.9512,43.0496,42700.0
2014-04-14 15:25:00,48.13,48.14,48.05,48.12,36900.0,43.0317,43.0406,42.9602,43.0228,36900.0
2014-04-14 15:30:00,48.13,48.21,48.13,48.19,60200.0,43.0317,43.1032,43.0317,43.0853,60200.0
2014-04-14 15:35:00,48.19,48.35,48.16,48.34,99600.0,43.0853,43.2284,43.0585,43.2195,99600.0
2014-04-14 15:40:00,48.34,48.4,48.29,48.39,87200.0,43.2195,43.2731,43.1748,43.2642,87200.0
2014-04-14 15:45:00,48.38,48.49,48.36,48.39,123400.0,43.2552,43.3536,43.2373,43.2642,123400.0
2014-04-14 15:50:00,48.39,48.51,48.38,48.43,114700.0,43.2642,43.3714,43.2552,43.2999,114700.0
2014-04-14 15:55:00,48.43,48.54,48.42,48.48,216000.0,43.2999,43.3983,43.291,43.3446,216000.0
2014-04-15 09:30:00,48.51,48.77,48.47,48.54,95700.0,43.3714,43.6039,43.3357,43.3983,95700.0
2014-04-15 09:35:00,48.59,48.89,48.55,48.89,35500.0,43.443,43.7112,43.4072,43.7112,35500.0
2014-04-15 09:40:00,48.89,49.02,48.81,48.99,30600.0,43.7112,43.8274,43.6397,43.8006,30600.0
2014-04-15 09:45:00,48.98,49.03,48.86,48.96,23000.0,43.7917,43.8364,43.6844,43.7738,23000.0
2014-04-15 09:50:00,48.97,48.97,48.9,48.94,21800.0,43.7827,43.7827,43.7201,43.7559,21800.0
2014-04-15 09:55:00,48.94,48.97,48.85,48.9,42800.0,43.7559,43.7827,43.6754,43.7201,42800.0
2014-04-15 10:00:00,48.89,48.95,48.68,48.7,32700.0,43.7112,43.7648,43.5234,43.5413,32700.0
2014-04-15 10:05:00,48.7,48.71,48.59,48.69,29100.0,43.5413,43.5503,43.443,43.5324,29100.0
2014-04-15 10:10:00,48.69,48.73,48.39,48.4,53000.0,43.5324,43.5681,43.2642,43.2731,53000.0
2014-04-15 10:15:00,48.41,48.52,48.41,48.46,44200.0,43.282,43.3804,43.282,43.3267,44200.0
2014-04-15 10:20:00,48.45,48.48,48.22,48.29,56700.0,43.3178,43.3446,43.1122,43.1748,56700.0
2014-04-15 10:25:00,48.26,48.4,48.15,48.18,40100.0,43.1479,43.2731,43.0496,43.0764,40100.0
2014-04-15 10:30:00,48.17,48.22,48.01,48.21,44600.0,43.0675,43.1122,42.9244,43.1032,44600.0
2014-04-15 10:35:00,48.2,48.41,48.2,48.3,36500.0,43.0943,43.282,43.0943,43.1837,36500.0
2014-04-15 10:40:00,48.29,48.47,48.23,48.23,22100.0,43.1748,43.3357,43.1211,43.1211,22100.0
2014-04-15 10:45:00,48.23,48.31,48.15,48.19,52700.0,43.1211,43.1926,43.0496,43.0853,52700.0
2014-04-15 10:50:00,48.19,48.24,48.01,48.04,48000.0,43.0853,43.13,42.9244,42.9512,48000.0
2014-04-15 10:55:00,48.04,48.12,47.92,47.99,34600.0,42.9512,43.0228,42.8439,42.9065,34600.0
2014-04-15 11:00:00,47.99,47.99,47.79,47.84,27400.0,42.9065,42.9065,42.7277,42.7724,27400.0
2014-04-15 11:05:00,47.85,48.09,47.85,48.0,36900.0,42.7814,42.9959,42.7814,42.9155,36900.0
2014-04-15 11:10:00,47.99,48.06,47.88,47.93,22300.0,42.9065,42.9691,42.8082,42.8529,22300.0
2014-04-15 11:15:00,47.92,48.1,47.88,48.1,15500.0,42.8439,43.0049,42.8082,43.0049,15500.0
2014-04-15 11:20:00,48.1,48.26,48.05,48.16,20600.0,43.0049,43.1479,42.9602,43.0585,20600.0
2014-04-15 11:25:00,48.15,48.15,48.0,48.06,15700.0,43.0496,43.0496,42.9155,42.9691,15700.0
2014-04-15 11:30:00,48.07,48.26,48.03,48.21,9400.0,42.9781,43.1479,42.9423,43.1032,9400.0
2014-04-15 11:35:00,48.19,48.21,48.1,48.1,14300.0,43.0853,43.1032,43.0049,43.0049,14300.0
2014-04-15 11:40:00,48.09,48.09,47.92,47.93,29300.0,42.9959,42.9959,42.8439,42.8529,29300.0
2014-04-15 11:45:00,47.94,47.94,47.78,47.81,22900.0,42.8618,42.8618,42.7188,42.7456,22900.0
2014-04-15 11:50:00,47.82,47.88,47.75,47.83,26400.0,42.7545,42.8082,42.692,42.7635,26400.0
2014-04-15 11:55:00,47.85,47.86,47.78,47.85,27000.0,42.7814,42.7903,42.7188,42.7814,27000.0
2014-04-15 12:00:00,47.85,47.85,47.71,47.76,17100.0,42.7814,42.7814,42.6562,42.7009,17100.0
2014-04-15 12:05:00,47.77,47.83,47.67,47.81,25500.0,42.7098,42.7635,42.6204,42.7456,25500.0
2014-04-15 12:10:00,47.83,47.91,47.8,47.86,29300.0,42.7635,42.835,42.7367,42.7903,29300.0
2014-04-15 12:15:00,47.87,47.96,47.84,47.84,27000.0,42.7992,42.8797,42.7724,42.7724,27000.0
2014-04-15 12:20:00,47.82,47.85,47.74,47.76,12700.0,42.7545,42.7814,42.683,42.7009,12700.0
2014-04-15 12:25:00,47.79,47.86,47.73,47.86,15900.0,42.7277,42.7903,42.6741,42.7903,15900.0
2014-04-15 12:30:00,47.85,47.86,47.76,47.76,13300.0,42.7814,42.7903,42.7009,42.7009,13300.0
2014-04-15 12:35:00,47.77,47.84,47.75,47.83,18600.0,42.7098,42.7724,42.692,42.7635,18600.0
2014-04-15 12:40:00,47.83,47.91,47.8,47.81,20700.0,42.7635,42.835,42.7367,42.7456,20700.0
2014-04-15 12:45:00,47.8,47.84,47.7,47.72,9100.0,42.7367,42.7724,42.6473,42.6651,9100.0
2014-04-15 12:50:00,47.71,47.77,47.67,47.76,10800.0,42.6562,42.7098,42.6204,42.7009,10800.0
2014-04-15 12:55:00,47.76,47.77,47.65,47.7,9200.0,42.7009,42.7098,42.6025,42.6473,9200.0
2014-04-15 13:00:00,47.67,47.76,47.65,47.76,20300.0,42.6204,42.7009,42.6025,42.7009,20300.0
2014-04-15 13:05:00,47.77,47.83,47.77,47.81,10900.0,42.7098,42.7635,42.7098,42.7456,10900.0
2014-04-15 13:10:00,47.82,47.82,47.74,47.79,12600.0,42.7545,42.7545,42.683,42.7277,12600.0
2014-04-15 13:15:00,47.81,47.93,47.81,47.9,30400.0,42.7456,42.8529,42.7456,42.8261,30400.0
2014-04-15 13:20:00,47.9,48.01,47.87,47.91,25200.0,42.8261,42.9244,42.7992,42.835,25200.0
2014-04-15 13:25:00,47.91,47.98,47.82,47.98,15600.0,42.835,42.8976,42.7545,42.8976,15600.0
2014-04-15 13:30:00,47.98,48.1,47.93,48.08,14700.0,42.8976,43.0049,42.8529,42.987,14700.0
2014-04-15 13:35:00,48.1,48.18,48.1,48.15,24400.0,43.0049,43.0764,43.0049,43.0496,24400.0
2014-04-15 13:40:00,48.15,48.25,48.14,48.24,33600.0,43.0496,43.139,43.0406,43.13,33600.0
2014-04-15 13:45:00,48.24,48.24,48.14,48.2,18700.0,43.13,43.13,43.0406,43.0943,18700.0
2014-04-15 13:50:00,48.19,48.34,48.19,48.32,47100.0,43.0853,43.2195,43.0853,43.2016,47100.0
2014-04-15 13:55:00,48.32,48.51,48.27,48.49,30900.0,43.2016,43.3714,43.1569,43.3536,30900.0
2014-04-15 14:00:00,48.48,48.6,48.48,48.56,27900.0,43.3446,43.4519,43.3446,43.4162,27900.0
2014-04-15 14:05:00,48.56,48.62,48.55,48.56,33500.0,43.4162,43.4698,43.4072,43.4162,33500.0
2014-04-15 14:10:00,48.56,48.67,48.55,48.61,33700.0,43.4162,43.5145,43.4072,43.4609,33700.0
2014-04-15 14:15:00,48.62,48.67,48.55,48.56,20000.0,43.4698,43.5145,43.4072,43.4162,20000.0
2014-04-15 14:20:00,48.57,48.61,48.5,48.59,20100.0,43.4251,43.4609,43.3625,43.443,20100.0
2014-04-15 14:25:00,48.58,48.68,48.54,48.61,16400.0,43.434,43.5234,43.3983,43.4609,16400.0
2014-04-15 14:30:00,48.6,48.72,48.6,48.72,13900.0,43.4519,43.5592,43.4519,43.5592,13900.0
2014-04-15 14:35:00,48.74,48.77,48.68,48.77,13200.0,43.5771,43.6039,43.5234,43.6039,13200.0
2014-04-15 14:40:00,48.78,48.84,48.74,48.81,23100.0,43.6128,43.6665,43.5771,43.6397,23100.0
2014-04-15 14:45:00,48.82,48.89,48.8,48.82,20700.0,43.6486,43.7112,43.6307,43.6486,20700.0
2014-04-15 14:50:00,48.83,48.96,48.83,48.92,20000.0,43.6576,43.7738,43.6576,43.738,20000.0
2014-04-15 14:55:00,48.92,48.92,48.82,48.82,19000.0,43.738,43.738,43.6486,43.6486,19000.0
2014-04-15 15:00:00,48.84,48.92,48.84,48.84,22900.0,43.6665,43.738,43.6665,43.6665,22900.0
2014-04-15 15:05:00,48.84,48.9,48.8,48.89,87400.0,43.6665,43.7201,43.6307,43.7112,87400.0
2014-04-15 15:10:00,48.87,49.15,48.82,49.15,73600.0,43.6933,43.9437,43.6486,43.9437,73600.0
2014-04-15 15:15:00,49.15,49.2,49.08,49.2,78800.0,43.9437,43.9884,43.8811,43.9884,78800.0
2014-04-15 15:20:00,49.2,49.23,49.04,49.07,87600.0,43.9884,44.0152,43.8453,43.8721,87600.0
2014-04-15 15:25:00,49.06,49.07,48.96,49.07,122100.0,43.8632,43.8721,43.7738,43.8721,122100.0
2014-04-15 15:30:00,49.08,49.08,48.97,48.97,28700.0,43.8811,43.8811,43.7827,43.7827,28700.0
2014-04-15 15:35:00,48.98,49.02,48.89,48.92,53100.0,43.7917,43.8274,43.7112,43.738,53100.0
2014-04-15 15:40:00,48.93,48.95,48.84,48.87,40500.0,43.747,43.7648,43.6665,43.6933,40500.0
2014-04-15 15:45:00,48.88,49.0,48.88,48.98,91600.0,43.7023,43.8095,43.7023,43.7917,91600.0
2014-04-15 15:50:00,48.98,49.0,48.93,48.93,152800.0,43.7917,43.8095,43.747,43.747,152800.0
2014-04-15 15:55:00,48.93,48.94,48.84,48.89,186900.0,43.747,43.7559,43.6665,43.7112,186900.0
2014-04-16 09:30:00,49.07,49.64,49.06,49.63,114600.0,43.8721,44.3818,43.8632,44.3728,114600.0
2014-04-16 09:35:00,49.63,49.63,49.36,49.5,29500.0,44.3728,44.3728,44.1314,44.2566,29500.0
2014-04-16 09:40:00,49.5,49.61,49.35,49.43,88000.0,44.2566,44.3549,44.1225,44.194,88000.0
2014-04-16 09:45:00,49.41,49.51,49.33,49.34,59400.0,44.1761,44.2655,44.1046,44.1135,59400.0
2014-04-16 09:50:00,49.36,49.36,49.11,49.22,36500.0,44.1314,44.1314,43.9079,44.0062,36500.0
2014-04-16 09:55:00,49.22,49.5,49.18,49.47,39800.0,44.0062,44.2566,43.9705,44.2298,39800.0
2014-04-16 10:00:00,49.45,49.45,49.16,49.17,33300.0,44.2119,44.2119,43.9526,43.9615,33300.0
2014-04-16 10:05:00,49.16,49.28,49.11,49.19,41300.0,43.9526,44.0599,43.9079,43.9794,41300.0
2014-04-16 10:10:00,49.17,49.21,49.01,49.04,25200.0,43.9615,43.9973,43.8185,43.8453,25200.0
2014-04-16 10:15:00,49.05,49.12,48.96,49.11,33000.0,43.8542,43.9168,43.7738,43.9079,33000.0
2014-04-16 10:20:00,49.13,49.23,49.04,49.04,31900.0,43.9258,44.0152,43.8453,43.8453,31900.0
2014-04-16 10:25:00,49.03,49.09,49.0,49.02,48700.0,43.8364,43.89,43.8095,43.8274,48700.0
2014-04-16 10:30:00,49.02,49.07,48.98,49.0,32800.0,43.8274,43.8721,43.7917,43.8095,32800.0
2014-04-16 10:35:00,49.0,49.02,48.9,48.91,24700.0,43.8095,43.8274,43.7201,43.7291,24700.0
2014-04-16 10:40:00,48.9,48.9,48.69,48.73,35400.0,43.7201,43.7201,43.5324,43.5681,35400.0
2014-04-16 10:45:00,48.71,48.84,48.67,48.83,40300.0,43.5503,43.6665,43.5145,43.6576,40300.0
2014-04-16 10:50:00,48.8,48.9,48.79,48.8,24700.0,43.6307,43.7201,43.6218,43.6307,24700.0
2014-04-16 10:55:00,48.79,48.84,48.7,48.7,14800.0,43.6218,43.6665,43.5413,43.5413,14800.0
2014-04-16 11:00:00,48.71,48.77,48.66,48.72,14100.0,43.5503,43.6039,43.5056,43.5592,14100.0
2014-04-16 11:05:00,48.71,48.87,48.71,48.87,8800.0,43.5503,43.6933,43.5503,43.6933,8800.0
2014-04-16 11:10:00,48.88,48.93,48.81,48.9,35400.0,43.7023,43.747,43.6397,43.7201,35400.0
2014-04-16 11:15:00,48.95,49.14,48.95,49.11,11100.0,43.7648,43.9347,43.7648,43.9079,11100.0
2014-04-16 11:20:00,49.12,49.15,49.03,49.15,6400.0,43.9168,43.9437,43.8364,43.9437,6400.0
2014-04-16 11:25:00,49.16,49.23,49.07,49.21,8400.0,43.9526,44.0152,43.8721,43.9973,8400.0
2014-04-16 11:30:00,49.24,49.25,49.15,49.19,64400.0,44.0241,44.0331,43.9437,43.9794,64400.0
2014-04-16 11:35:00,49.2,49.24,49.17,49.18,55800.0,43.9884,44.0241,43.9615,43.9705,55800.0
2014-04-16 11:40:00,49.2,49.2,49.14,49.14,8800.0,43.9884,43.9884,43.9347,43.9347,8800.0
2014-04-16 11:45:00,49.14,49.16,49.09,49.09,8500.0,43.9347,43.9526,43.89,43.89,8500.0
2014-04-16 11:50:00,49.11,49.15,49.05,49.11,52400.0,43.9079,43.9437,43.8542,43.9079,52400.0
2014-04-16 11:55:00,49.11,49.17,49.04,49.17,62800.0,43.9079,43.9615,43.8453,43.9615,62800.0
2014-04-16 12:00:00,49.18,49.37,49.18,49.34,10600.0,43.9705,44.1404,43.9705,44.1135,10600.0
2014-04-16 12:05:00,49.35,49.43,49.32,49.41,22100.0,44.1225,44.194,44.0956,44.1761,22100.0
2014-04-16 12:10:00,49.43,49.49,49.43,49.45,10700.0,44.194,44.2476,44.194,44.2119,10700.0
2014-04-16 12:15:00,49.46,49.56,49.43,49.56,18600.0,44.2208,44.3102,44.194,44.3102,18600.0
2014-04-16 12:20:00,49.57,49.58,49.53,49.53,18500.0,44.3192,44.3281,44.2834,44.2834,18500.0
2014-04-16 12:25:00,49.52,49.56,49.49,49.51,19100.0,44.2745,44.3102,44.2476,44.2655,19100.0
2014-04-16 12:30:00,49.52,49.57,49.46,49.46,74300.0,44.2745,44.3192,44.2208,44.2208,74300.0
2014-04-16 12:35:00,49.49,49.52,49.45,49.49,6400.0,44.2476,44.2745,44.2119,44.2476,6400.0
2014-04-16 12:40:00,49.5,49.51,49.44,49.44,8900.0,44.2566,44.2655,44.2029,44.2029,8900.0
2014-04-16 12:45:00,49.46,49.48,49.42,49.42,6100.0,44.2208,44.2387,44.1851,44.1851,6100.0
2014-04-16 12:50:00,49.41,49.45,49.39,49.4,15700.0,44.1761,44.2119,44.1582,44.1672,15700.0
2014-04-16 12:55:00,49.4,49.42,49.26,49.26,24400.0,44.1672,44.1851,44.042,44.042,24400.0
2014-04-16 13:00:00,49.28,49.34,49.21,49.21,11200.0,44.0599,44.1135,43.9973,43.9973,11200.0
2014-04-16 13:05:00,49.2,49.31,49.16,49.31,14800.0,43.9884,44.0867,43.9526,44.0867,14800.0
2014-04-16 13:10:00,49.31,49.32,49.24,49.27,8800.0,44.0867,44.0956,44.0241,44.0509,8800.0
2014-04-16 13:15:00,49.26,49.4,49.26,49.33,10500.0,44.042,44.1672,44.042,44.1046,10500.0
2014-04-16 13:20:00,49.34,49.45,49.33,49.38,15700.0,44.1135,44.2119,44.1046,44.1493,15700.0
2014-04-16 13:25:00,49.39,49.42,49.33,49.36,14000.0,44.1582,44.1851,44.1046,44.1314,14000.0
2014-04-16 13:30:00,49.37,49.37,49.18,49.18,26500.0,44.1404,44.1404,43.9705,43.9705,26500.0
2014-04-16 13:35:00,49.18,49.26,49.16,49.24,20000.0,43.9705,44.042,43.9526,44.0241,20000.0
2014-04-16 13:40:00,49.25,49.26,49.17,49.21,26400.0,44.0331,44.042,43.9615,43.9973,26400.0
2014-04-16 13:45:00,49.19,49.27,49.18,49.2,66200.0,43.9794,44.0509,43.9705,43.9884,66200.0
2014-04-16 13:50:00,49.22,49.24,49.16,49.2,11100.0,44.0062,44.0241,43.9526,43.9884,11100.0
2014-04-16 13:55:00,49.19,49.27,49.16,49.27,11500.0,43.9794,44.0509,43.9526,44.0509,11500.0
2014-04-16 14:00:00,49.26,49.26,49.18,49.18,24900.0,44.042,44.042,43.9705,43.9705,24900.0
2014-04-16 14:05:00,49.18,49.21,49.15,49.21,12000.0,43.9705,43.9973,43.9437,43.9973,12000.0
2014-04-16 14:10:00,49.21,49.25,49.18,49.2,19100.0,43.9973,44.0331,43.9705,43.9884,19100.0
2014-04-16 14:15:00,49.2,49.22,49.14,49.18,52200.0,43.9884,44.0062,43.9347,43.9705,52200.0
2014-04-16 14:20:00,49.21,49.31,49.16,49.25,132500.0,43.9973,44.0867,43.9526,44.0331,132500.0
2014-04-16 14:25:00,49.25,49.35,49.25,49.3,9600.0,44.0331,44.1225,44.0331,44.0778,9600.0
2014-04-16 14:30:00,49.31,49.49,49.31,49.4,123500.0,44.0867,44.2476,44.0867,44.1672,123500.0
2014-04-16 14:35:00,49.41,49.44,49.38,49.43,14500.0,44.1761,44.2029,44.1493,44.194,14500.0
2014-04-16 14:40:00,49.43,49.5,49.4,49.48,79400.0,44.194,44.2566,44.1672,44.2387,79400.0
2014-04-16 14:45:00,49.48,49.62,49.48,49.61,18500.0,44.2387,44.3639,44.2387,44.3549,18500.0
2014-04-16 14:50:00,49.62,49.7,49.62,49.7,29700.0,44.3639,44.4354,44.3639,44.4354,29700.0
2014-04-16 14:55:00,49.7,49.71,49.63,49.68,147100.0,44.4354,44.4443,44.3728,44.4175,147100.0
2014-04-16 15:00:00,49.68,49.7,49.64,49.66,43600.0,44.4175,44.4354,44.3818,44.3996,43600.0
2014-04-16 15:05:00,49.64,49.64,49.56,49.62,35400.0,44.3818,44.3818,44.3102,44.3639,35400.0
2014-04-16 15:10:00,49.61,49.62,49.53,49.53,22300.0,44.3549,44.3639,44.2834,44.2834,22300.0
2014-04-16 15:15:00,49.54,49.55,49.47,49.5,28500.0,44.2923,44.3013,44.2298,44.2566,28500.0
2014-04-16 15:20:00,49.5,49.57,49.48,49.56,20400.0,44.2566,44.3192,44.2387,44.3102,20400.0
2014-04-16 15:25:00,49.57,49.58,49.55,49.56,21300.0,44.3192,44.3281,44.3013,44.3102,21300.0
2014-04-16 15:30:00,49.57,49.6,49.55,49.58,227900.0,44.3192,44.346,44.3013,44.3281,227900.0
2014-04-16 15:35:00,49.58,49.74,49.58,49.73,57400.0,44.3281,44.4712,44.3281,44.4622,57400.0
2014-04-16 15:40:00,49.73,49.8,49.72,49.79,59200.0,44.4622,44.5248,44.4533,44.5159,59200.0
2014-04-16 15:45:00,49.78,49.78,49.7,49.71,31600.0,44.5069,44.5069,44.4354,44.4443,31600.0
2014-04-16 15:50:00,49.71,49.77,49.71,49.76,83200.0,44.4443,44.498,44.4443,44.489,83200.0
2014-04-16 15:55:00,49.76,49.79,49.74,49.78,159300.0,44.489,44.5159,44.4712,44.5069,159300.0
2014-04-17 09:30:00,49.69,50.41,49.32,49.43,327900.0,44.4265,45.0702,44.0956,44.194,327900.0
2014-04-17 09:35:00,49.44,49.58,49.17,49.57,63100.0,44.2029,44.3281,43.9615,44.3192,63100.0
2014-04-17 09:40:00,49.61,49.74,49.57,49.66,24600.0,44.3549,44.4712,44.3192,44.3996,24600.0
2014-04-17 09:45:00,49.66,49.69,49.43,49.58,22900.0,44.3996,44.4265,44.194,44.3281,22900.0
2014-04-17 09:50:00,49.62,49.62,49.28,49.3,47200.0,44.3639,44.3639,44.0599,44.0778,47200.0
2014-04-17 09:55:00,49.29,49.47,49.25,49.45,25200.0,44.0688,44.2298,44.0331,44.2119,25200.0
2014-04-17 10:00:00,49.49,49.58,49.43,49.5,22000.0,44.2476,44.3281,44.194,44.2566,22000.0
2014-04-17 10:05:00,49.47,49.48,49.31,49.42,39700.0,44.2298,44.2387,44.0867,44.1851,39700.0
2014-04-17 10:10:00,49.42,49.69,49.4,49.64,30700.0,44.1851,44.4265,44.1672,44.3818,30700.0
2014-04-17 10:15:00,49.65,49.74,49.58,49.68,25300.0,44.3907,44.4712,44.3281,44.4175,25300.0
2014-04-17 10:20:00,49.69,49.79,49.69,49.78,22300.0,44.4265,44.5159,44.4265,44.5069,22300.0
2014-04-17 10:25:00,49.78,49.96,49.77,49.96,27600.0,44.5069,44.6679,44.498,44.6679,27600.0
2014-04-17 10:30:00,49.96,49.98,49.85,49.92,38400.0,44.6679,44.6857,44.5695,44.6321,38400.0
2014-04-17 10:35:00,49.9,50.06,49.9,50.04,26300.0,44.6142,44.7573,44.6142,44.7394,26300.0
2014-04-17 10:40:00,50.06,50.13,49.89,49.89,40200.0,44.7573,44.8198,44.6053,44.6053,40200.0
2014-04-17 10:45:00,49.92,49.93,49.78,49.78,61000.0,44.6321,44.641,44.5069,44.5069,61000.0
2014-04-17 10:50:00,49.78,49.88,49.76,49.84,18800.0,44.5069,44.5963,44.489,44.5606,18800.0
2014-04-17 10:55:00,49.83,49.87,49.78,49.81,25600.0,44.5516,44.5874,44.5069,44.5337,25600.0
2014-04-17 11:00:00,49.82,49.89,49.81,49.84,28100.0,44.5427,44.6053,44.5337,44.5606,28100.0
2014-04-17 11:05:00,49.83,49.86,49.74,49.74,27700.0,44.5516,44.5784,44.4712,44.4712,27700.0
2014-04-17 11:10:00,49.74,49.76,49.67,49.68,82200.0,44.4712,44.489,44.4086,44.4175,82200.0
2014-04-17 11:15:00,49.69,49.7,49.62,49.66,24300.0,44.4265,44.4354,44.3639,44.3996,24300.0
2014-04-17 11:20:00,49.67,49.8,49.66,49.8,21300.0,44.4086,44.5248,44.3996,44.5248,21300.0
2014-04-17 11:25:00,49.8,49.84,49.77,49.84,20000.0,44.5248,44.5606,44.498,44.5606,20000.0
2014-04-17 11:30:00,49.84,49.85,49.77,49.78,19500.0,44.5606,44.5695,44.498,44.5069,19500.0
2014-04-17 11:35:00,49.77,49.78,49.66,49.66,23500.0,44.498,44.5069,44.3996,44.3996,23500.0
2014-04-17 11:40:00,49.67,49.67,49.58,49.62,168800.0,44.4086,44.4086,44.3281,44.3639,168800.0
2014-04-17 11:45:00,49.62,49.64,49.56,49.56,32100.0,44.3639,44.3818,44.3102,44.3102,32100.0
2014-04-17 11:50:00,49.56,49.62,49.48,49.57,139600.0,44.3102,44.3639,44.2387,44.3192,139600.0
2014-04-17 11:55:00,49.56,49.64,49.56,49.62,12700.0,44.3102,44.3818,44.3102,44.3639,12700.0
2014-04-17 12:00:00,49.61,49.73,49.61,49.71,44300.0,44.3549,44.4622,44.3549,44.4443,44300.0
2014-04-17 12:05:00,49.72,49.72,49.64,49.69,14600.0,44.4533,44.4533,44.3818,44.4265,14600.0
2014-04-17 12:10:00,49.69,49.7,49.62,49.65,17100.0,44.4265,44.4354,44.3639,44.3907,17100.0
2014-04-17 12:15:00,49.65,49.68,49.56,49.56,14100.0,44.3907,44.4175,44.3102,44.3102,14100.0
2014-04-17 12:20:00,49.55,49.68,49.54,49.68,98400.0,44.3013,44.4175,44.2923,44.4175,98400.0
2014-04-17 12:25:00,49.68,49.7,49.56,49.57,100400.0,44.4175,44.4354,44.3102,44.3192,100400.0
2014-04-17 12:30:00,49.57,49.61,49.52,49.56,44300.0,44.3192,44.3549,44.2745,44.3102,44300.0
2014-04-17 12:35:00,49.56,49.58,49.51,49.56,82400.0,44.3102,44.3281,44.2655,44.3102,82400.0
2014-04-17 12:40:00,49.57,49.67,49.55,49.65,50800.0,44.3192,44.4086,44.3013,44.3907,50800.0
2014-04-17 12:45:00,49.65,49.69,49.64,49.69,23800.0,44.3907,44.4265,44.3818,44.4265,23800.0
2014-04-17 12:50:00,49.7,49.73,49.65,49.66,12400.0,44.4354,44.4622,44.3907,44.3996,12400.0
2014-04-17 12:55:00,49.65,49.69,49.65,49.66,20400.0,44.3907,44.4265,44.3907,44.3996,20400.0
2014-04-17 13:00:00,49.66,49.78,49.66,49.75,35400.0,44.3996,44.5069,44.3996,44.4801,35400.0
2014-04-17 13:05:00,49.75,49.81,49.74,49.81,29300.0,44.4801,44.5337,44.4712,44.5337,29300.0
2014-04-17 13:10:00,49.81,49.87,49.77,49.78,28500.0,44.5337,44.5874,44.498,44.5069,28500.0
2014-04-17 13:15:00,49.8,49.81,49.74,49.75,14800.0,44.5248,44.5337,44.4712,44.4801,14800.0
2014-04-17 13:20:00,49.74,49.76,49.71,49.76,12800.0,44.4712,44.489,44.4443,44.489,12800.0
2014-04-17 13:25:00,49.76,49.78,49.73,49.76,21300.0,44.489,44.5069,44.4622,44.489,21300.0
2014-04-17 13:30:00,49.76,49.8,49.73,49.74,20200.0,44.489,44.5248,44.4622,44.4712,20200.0
2014-04-17 13:35:00,49.74,49.83,49.74,49.82,18800.0,44.4712,44.5516,44.4712,44.5427,18800.0
2014-04-17 13:40:00,49.82,49.87,49.81,49.87,23000.0,44.5427,44.5874,44.5337,44.5874,23000.0
2014-04-17 13:45:00,49.86,49.88,49.79,49.79,15600.0,44.5784,44.5963,44.5159,44.5159,15600.0
2014-04-17 13:50:00,49.8,49.85,49.78,49.84,9900.0,44.5248,44.5695,44.5069,44.5606,9900.0
2014-04-17 13:55:00,49.85,49.88,49.83,49.85,66700.0,44.5695,44.5963,44.5516,44.5695,66700.0
2014-04-17 14:00:00,49.84,49.86,49.79,49.79,14400.0,44.5606,44.5784,44.5159,44.5159,14400.0
2014-04-17 14:05:00,49.8,49.84,49.79,49.83,12400.0,44.5248,44.5606,44.5159,44.5516,12400.0
2014-04-17 14:10:00,49.83,49.87,49.82,49.83,16600.0,44.5516,44.5874,44.5427,44.5516,16600.0
2014-04-17 14:15:00,49.83,49.86,49.83,49.83,14600.0,44.5516,44.5784,44.5516,44.5516,14600.0
2014-04-17 14:20:00,49.83,49.84,49.79,49.8,20600.0,44.5516,44.5606,44.5159,44.5248,20600.0
2014-04-17 14:25:00,49.8,49.83,49.77,49.77,37600.0,44.5248,44.5516,44.498,44.498,37600.0
2014-04-17 14:30:00,49.78,49.82,49.7,49.71,51700.0,44.5069,44.5427,44.4354,44.4443,51700.0
2014-04-17 14:35:00,49.71,49.76,49.71,49.74,14500.0,44.4443,44.489,44.4443,44.4712,14500.0
2014-04-17 14:40:00,49.75,49.77,49.69,49.7,28200.0,44.4801,44.498,44.4265,44.4354,28200.0
2014-04-17 14:45:00,49.7,49.73,49.69,49.7,19500.0,44.4354,44.4622,44.4265,44.4354,19500.0
2014-04-17 14:50:00,49.7,49.7,49.65,49.67,46600.0,44.4354,44.4354,44.3907,44.4086,46600.0
2014-04-17 14:55:00,49.68,49.68,49.64,49.66,89300.0,44.4175,44.4175,44.3818,44.3996,89300.0
2014-04-17 15:00:00,49.66,49.7,49.64,49.69,62800.0,44.3996,44.4354,44.3818,44.4265,62800.0
2014-04-17 15:05:00,49.68,49.78,49.68,49.77,60500.0,44.4175,44.5069,44.4175,44.498,60500.0
2014-04-17 15:10:00,49.77,49.84,49.76,49.77,30500.0,44.498,44.5606,44.489,44.498,30500.0
2014-04-17 15:15:00,49.76,49.81,49.71,49.73,43500.0,44.489,44.5337,44.4443,44.4622,43500.0
2014-04-17 15:20:00,49.73,49.75,49.71,49.75,38800.0,44.4622,44.4801,44.4443,44.4801,38800.0
2014-04-17 15:25:00,49.76,49.78,49.75,49.77,23700.0,44.489,44.5069,44.4801,44.498,23700.0
2014-04-17 15:30:00,49.77,49.78,49.71,49.73,36900.0,44.498,44.5069,44.4443,44.4622,36900.0
2014-04-17 15:35:00,49.72,49.73,49.63,49.63,73700.0,44.4533,44.4622,44.3728,44.3728,73700.0
2014-04-17 15:40:00,49.63,49.66,49.62,49.65,232400.0,44.3728,44.3996,44.3639,44.3907,232400.0
2014-04-17 15:45:00,49.65,49.69,49.64,49.67,170600.0,44.3907,44.4265,44.3818,44.4086,170600.0
2014-04-17 15:50:00,49.68,49.68,49.62,49.63,132600.0,44.4175,44.4175,44.3639,44.3728,132600.0
2014-04-17 15:55:00,49.63,49.65,49.52,49.55,252300.0,44.3728,44.3907,44.2745,44.3013,252300.0
2014-04-21 09:30:00,49.65,49.78,49.24,49.36,45000.0,44.3907,44.5069,44.0241,44.1314,45000.0
2014-04-21 09:35:00,49.41,49.49,49.11,49.2,16500.0,44.1761,44.2476,43.9079,43.9884,16500.0
2014-04-21 09:40:00,49.19,49.46,49.16,49.4,24100.0,43.9794,44.2208,43.9526,44.1672,24100.0
2014-04-21 09:45:00,49.35,49.38,49.23,49.31,17400.0,44.1225,44.1493,44.0152,44.0867,17400.0
2014-04-21 09:50:00,49.27,49.4,49.26,49.26,13900.0,44.0509,44.1672,44.042,44.042,13900.0
2014-04-21 09:55:00,49.28,49.4,49.22,49.22,10700.0,44.0599,44.1672,44.0062,44.0062,10700.0
2014-04-21 10:00:00,49.22,49.44,49.22,49.4,26000.0,44.0062,44.2029,44.0062,44.1672,26000.0
2014-04-21 10:05:00,49.4,49.46,49.33,49.35,24200.0,44.1672,44.2208,44.1046,44.1225,24200.0
2014-04-21 10:10:00,49.35,49.37,49.2,49.27,24400.0,44.1225,44.1404,43.9884,44.0509,24400.0
2014-04-21 10:15:00,49.26,49.26,49.11,49.13,21600.0,44.042,44.042,43.9079,43.9258,21600.0
2014-04-21 10:20:00,49.12,49.14,49.06,49.1,20100.0,43.9168,43.9347,43.8632,43.899,20100.0
2014-04-21 10:25:00,49.11,49.15,49.04,49.08,9900.0,43.9079,43.9437,43.8453,43.8811,9900.0
2014-04-21 10:30:00,49.07,49.07,48.93,48.93,23000.0,43.8721,43.8721,43.747,43.747,23000.0
2014-04-21 10:35:00,48.94,48.95,48.81,48.85,21800.0,43.7559,43.7648,43.6397,43.6754,21800.0
2014-04-21 10:40:00,48.85,48.96,48.85,48.89,21500.0,43.6754,43.7738,43.6754,43.7112,21500.0
2014-04-21 10:45:00,48.88,49.1,48.88,49.1,19600.0,43.7023,43.899,43.7023,43.899,19600.0
2014-04-21 10:50:00,49.11,49.15,49.06,49.15,28200.0,43.9079,43.9437,43.8632,43.9437,28200.0
2014-04-21 10:55:00,49.15,49.17,49.07,49.12,61700.0,43.9437,43.9615,43.8721,43.9168,61700.0
2014-04-21 11:00:00,49.12,49.15,49.07,49.11,22400.0,43.9168,43.9437,43.8721,43.9079,22400.0
2014-04-21 11:05:00,49.12,49.19,49.09,49.15,18500.0,43.9168,43.9794,43.89,43.9437,18500.0
2014-04-21 11:10:00,49.15,49.28,49.14,49.28,15800.0,43.9437,44.0599,43.9347,44.0599,15800.0
2014-04-21 11:15:00,49.28,49.28,49.21,49.23,16900.0,44.0599,44.0599,43.9973,44.0152,16900.0
2014-04-21 11:20:00,49.21,49.22,49.18,49.22,13000.0,43.9973,44.0062,43.9705,44.0062,13000.0
2014-04-21 11:25:00,49.22,49.25,49.19,49.2,14000.0,44.0062,44.0331,43.9794,43.9884,14000.0
2014-04-21 11:30:00,49.21,49.29,49.18,49.28,14400.0,43.9973,44.0688,43.9705,44.0599,14400.0
2014-04-21 11:35:00,49.29,49.31,49.26,49.27,10700.0,44.0688,44.0867,44.042,44.0509,10700.0
2014-04-21 11:40:00,49.27,49.29,49.23,49.27,9100.0,44.0509,44.0688,44.0152,44.0509,9100.0
2014-04-21 11:45:00,49.27,49.32,49.25,49.27,14200.0,44.0509,44.0956,44.0331,44.0509,14200.0
2014-04-21 11:50:00,49.27,49.31,49.24,49.29,12700.0,44.0509,44.0867,44.0241,44.0688,12700.0
2014-04-21 11:55:00,49.31,49.33,49.28,49.28,14300.0,44.0867,44.1046,44.0599,44.0599,14300.0
2014-04-21 12:00:00,49.28,49.32,49.26,49.32,20700.0,44.0599,44.0956,44.042,44.0956,20700.0
2014-04-21 12:05:00,49.31,49.31,49.23,49.24,24500.0,44.0867,44.0867,44.0152,44.0241,24500.0
2014-04-21 12:10:00,49.24,49.24,49.16,49.17,23000.0,44.0241,44.0241,43.9526,43.9615,23000.0
2014-04-21 12:15:00,49.16,49.19,49.14,49.18,26400.0,43.9526,43.9794,43.9347,43.9705,26400.0
2014-04-21 12:20:00,49.19,49.24,49.14,49.18,17600.0,43.9794,44.0241,43.9347,43.9705,17600.0
2014-04-21 12:25:00,49.18,49.25,49.18,49.19,16500.0,43.9705,44.0331,43.9705,43.9794,16500.0
2014-04-21 12:30:00,49.2,49.2,49.14,49.15,26700.0,43.9884,43.9884,43.9347,43.9437,26700.0
2014-04-21 12:35:00,49.15,49.23,49.15,49.17,16200.0,43.9437,44.0152,43.9437,43.9615,16200.0
2014-04-21 12:40:00,49.17,49.26,49.16,49.26,11000.0,43.9615,44.042,43.9526,44.042,11000.0
2014-04-21 12:45:00,49.28,49.29,49.22,49.27,14000.0,44.0599,44.0688,44.0062,44.0509,14000.0
2014-04-21 12:50:00,49.26,49.29,49.23,49.28,11300.0,44.042,44.0688,44.0152,44.0599,11300.0
2014-04-21 12:55:00,49.29,49.3,49.22,49.22,13000.0,44.0688,44.0778,44.0062,44.0062,13000.0
2014-04-21 13:00:00,49.24,49.26,49.17,49.17,11300.0,44.0241,44.042,43.9615,43.9615,11300.0
2014-04-21 13:05:00,49.17,49.24,49.16,49.19,15700.0,43.9615,44.0241,43.9526,43.9794,15700.0
2014-04-21 13:10:00,49.18,49.19,49.15,49.17,10800.0,43.9705,43.9794,43.9437,43.9615,10800.0
2014-04-21 13:15:00,49.19,49.24,49.15,49.21,18700.0,43.9794,44.0241,43.9437,43.9973,18700.0
2014-04-21 13:20:00,49.21,49.21,49.16,49.17,14600.0,43.9973,43.9973,43.9526,43.9615,14600.0
2014-04-21 13:25:00,49.16,49.18,49.15,49.16,16300.0,43.9526,43.9705,43.9437,43.9526,16300.0
2014-04-21 13:30:00,49.17,49.17,49.14,49.15,27000.0,43.9615,43.9615,43.9347,43.9437,27000.0
2014-04-21 13:35:00,49.15,49.18,49.13,49.16,34700.0,43.9437,43.9705,43.9258,43.9526,34700.0
2014-04-21 13:40:00,49.17,49.19,49.14,49.18,25200.0,43.9615,43.9794,43.9347,43.9705,25200.0
2014-04-21 13:45:00,49.19,49.2,49.15,49.15,11100.0,43.9794,43.9884,43.9437,43.9437,11100.0
2014-04-21 13:50:00,49.15,49.19,49.15,49.16,16300.0,43.9437,43.9794,43.9437,43.9526,16300.0
2014-04-21 13:55:00,49.16,49.19,49.16,49.19,16500.0,43.9526,43.9794,43.9526,43.9794,16500.0
2014-04-21 14:00:00,49.2,49.21,49.16,49.16,15000.0,43.9884,43.9973,43.9526,43.9526,15000.0
2014-04-21 14:05:00,49.17,49.2,49.14,49.15,19700.0,43.9615,43.9884,43.9347,43.9437,19700.0
2014-04-21 14:10:00,49.15,49.18,49.15,49.16,15100.0,43.9437,43.9705,43.9437,43.9526,15100.0
2014-04-21 14:15:00,49.16,49.23,49.16,49.22,18400.0,43.9526,44.0152,43.9526,44.0062,18400.0
2014-04-21 14:20:00,49.22,49.25,49.16,49.16,27000.0,44.0062,44.0331,43.9526,43.9526,27000.0
2014-04-21 14:25:00,49.16,49.19,49.15,49.18,34900.0,43.9526,43.9794,43.9437,43.9705,34900.0
2014-04-21 14:30:00,49.19,49.21,49.13,49.13,64300.0,43.9794,43.9973,43.9258,43.9258,64300.0
2014-04-21 14:35:00,49.14,49.14,49.08,49.1,56700.0,43.9347,43.9347,43.8811,43.899,56700.0
2014-04-21 14:40:00,49.1,49.11,49.07,49.08,53400.0,43.899,43.9079,43.8721,43.8811,53400.0
2014-04-21 14:45:00,49.08,49.11,49.07,49.1,41400.0,43.8811,43.9079,43.8721,43.899,41400.0
2014-04-21 14:50:00,49.1,49.12,49.07,49.09,42900.0,43.899,43.9168,43.8721,43.89,42900.0
2014-04-21 14:55:00,49.11,49.11,49.07,49.1,30100.0,43.9079,43.9079,43.8721,43.899,30100.0
2014-04-21 15:00:00,49.1,49.1,48.98,49.0,118400.0,43.899,43.899,43.7917,43.8095,118400.0
2014-04-21 15:05:00,49.0,49.01,48.93,48.94,138800.0,43.8095,43.8185,43.747,43.7559,138800.0
2014-04-21 15:10:00,48.94,48.96,48.86,48.91,60700.0,43.7559,43.7738,43.6844,43.7291,60700.0
2014-04-21 15:15:00,48.92,48.94,48.86,48.88,30900.0,43.738,43.7559,43.6844,43.7023,30900.0
2014-04-21 15:20:00,48.89,48.94,48.87,48.94,40900.0,43.7112,43.7559,43.6933,43.7559,40900.0
2014-04-21 15:25:00,48.94,48.95,48.9,48.9,29600.0,43.7559,43.7648,43.7201,43.7201,29600.0
2014-04-21 15:30:00,48.89,48.92,48.87,48.9,43000.0,43.7112,43.738,43.6933,43.7201,43000.0
2014-04-21 15:35:00,48.91,48.94,48.9,48.93,31600.0,43.7291,43.7559,43.7201,43.747,31600.0
2014-04-21 15:40:00,48.94,49.0,48.94,48.97,44600.0,43.7559,43.8095,43.7559,43.7827,44600.0
2014-04-21 15:45:00,48.97,48.98,48.89,48.9,85300.0,43.7827,43.7917,43.7112,43.7201,85300.0
2014-04-21 15:50:00,48.9,48.95,48.9,48.95,93200.0,43.7201,43.7648,43.7201,43.7648,93200.0
2014-04-21 15:55:00,48.95,48.97,48.91,48.97,154800.0,43.7648,43.7827,43.7291,43.7827,154800.0
2014-04-22 09:30:00,48.89,49.07,48.89,49.05,74700.0,43.7112,43.8721,43.7112,43.8542,74700.0
2014-04-22 09:35:00,49.04,49.05,48.96,48.99,46200.0,43.8453,43.8542,43.7738,43.8006,46200.0
2014-04-22 09:40:00,48.98,49.0,48.86,48.97,15400.0,43.7917,43.8095,43.6844,43.7827,15400.0
2014-04-22 09:45:00,48.97,49.22,48.96,49.13,35700.0,43.7827,44.0062,43.7738,43.9258,35700.0
2014-04-22 09:50:00,49.13,49.24,49.11,49.22,119800.0,43.9258,44.0241,43.9079,44.0062,119800.0
2014-04-22 09:55:00,49.22,49.25,49.15,49.18,19800.0,44.0062,44.0331,43.9437,43.9705,19800.0
2014-04-22 10:00:00,49.19,49.24,49.12,49.19,127900.0,43.9794,44.0241,43.9168,43.9794,127900.0
2014-04-22 10:05:00,49.19,49.23,49.14,49.22,37800.0,43.9794,44.0152,43.9347,44.0062,37800.0
2014-04-22 10:10:00,49.21,49.25,49.2,49.23,55200.0,43.9973,44.0331,43.9884,44.0152,55200.0
2014-04-22 10:15:00,49.24,49.25,49.19,49.22,21100.0,44.0241,44.0331,43.9794,44.0062,21100.0
2014-04-22 10:20:00,49.23,49.28,49.22,49.23,25200.0,44.0152,44.0599,44.0062,44.0152,25200.0
2014-04-22 10:25:00,49.23,49.25,49.17,49.18,22500.0,44.0152,44.0331,43.9615,43.9705,22500.0
2014-04-22 10:30:00,49.19,49.21,49.17,49.19,17300.0,43.9794,43.9973,43.9615,43.9794,17300.0
2014-04-22 10:35:00,49.19,49.21,49.17,49.18,15800.0,43.9794,43.9973,43.9615,43.9705,15800.0
2014-04-22 10:40:00,49.19,49.24,49.17,49.24,26200.0,43.9794,44.0241,43.9615,44.0241,26200.0
2014-04-22 10:45:00,49.24,49.36,49.23,49.34,27600.0,44.0241,44.1314,44.0152,44.1135,27600.0
2014-04-22 10:50:00,49.33,49.53,49.33,49.5,33700.0,44.1046,44.2834,44.1046,44.2566,33700.0
2014-04-22 10:55:00,49.51,49.54,49.46,49.5,18200.0,44.2655,44.2923,44.2208,44.2566,18200.0
2014-04-22 11:00:00,49.48,49.54,49.48,49.52,15000.0,44.2387,44.2923,44.2387,44.2745,15000.0
2014-04-22 11:05:00,49.52,49.53,49.46,49.46,12600.0,44.2745,44.2834,44.2208,44.2208,12600.0
2014-04-22 11:10:00,49.47,49.47,49.4,49.44,15800.0,44.2298,44.2298,44.1672,44.2029,15800.0
2014-04-22 11:15:00,49.44,49.46,49.4,49.42,15900.0,44.2029,44.2208,44.1672,44.1851,15900.0
2014-04-22 11:20:00,49.43,49.44,49.38,49.41,11900.0,44.194,44.2029,44.1493,44.1761,11900.0
2014-04-22 11:25:00,49.41,49.44,49.39,49.43,10900.0,44.1761,44.2029,44.1582,44.194,10900.0
2014-04-22 11:30:00,49.44,49.45,49.39,49.4,17000.0,44.2029,44.2119,44.1582,44.1672,17000.0
2014-04-22 11:35:00,49.4,49.41,49.37,49.39,10300.0,44.1672,44.1761,44.1404,44.1582,10300.0
2014-04-22 11:40:00,49.39,49.41,49.32,49.33,11900.0,44.1582,44.1761,44.0956,44.1046,11900.0
2014-04-22 11:45:00,49.34,49.36,49.28,49.3,7500.0,44.1135,44.1314,44.0599,44.0778,7500.0
2014-04-22 11:50:00,49.29,49.31,49.27,49.29,10900.0,44.0688,44.0867,44.0509,44.0688,10900.0
2014-04-22 11:55:00,49.28,49.31,49.25,49.29,9400.0,44.0599,44.0867,44.0331,44.0688,9400.0
2014-04-22 12:00:00,49.32,49.32,49.28,49.28,10500.0,44.0956,44.0956,44.0599,44.0599,10500.0
2014-04-22 12:05:00,49.28,49.34,49.28,49.33,3400.0,44.0599,44.1135,44.0599,44.1046,3400.0
2014-04-22 12:10:00,49.33,49.35,49.31,49.34,7400.0,44.1046,44.1225,44.0867,44.1135,7400.0
2014-04-22 12:15:00,49.33,49.34,49.32,49.34,4600.0,44.1046,44.1135,44.0956,44.1135,4600.0
2014-04-22 12:20:00,49.34,49.38,49.31,49.36,10600.0,44.1135,44.1493,44.0867,44.1314,10600.0
2014-04-22 12:25:00,49.35,49.38,49.34,49.36,8800.0,44.1225,44.1493,44.1135,44.1314,8800.0
2014-04-22 12:30:00,49.36,49.4,49.36,49.37,2800.0,44.1314,44.1672,44.1314,44.1404,2800.0
2014-04-22 12:35:00,49.36,49.36,49.31,49.33,7300.0,44.1314,44.1314,44.0867,44.1046,7300.0
2014-04-22 12:40:00,49.33,49.33,49.29,49.32,5600.0,44.1046,44.1046,44.0688,44.0956,5600.0
2014-04-22 12:45:00,49.33,49.34,49.32,49.32,4500.0,44.1046,44.1135,44.0956,44.0956,4500.0
2014-04-22 12:50:00,49.32,49.33,49.31,49.31,9000.0,44.0956,44.1046,44.0867,44.0867,9000.0
2014-04-22 12:55:00,49.31,49.32,49.3,49.32,5700.0,44.0867,44.0956,44.0778,44.0956,5700.0
2014-04-22 13:00:00,49.33,49.33,49.29,49.3,14100.0,44.1046,44.1046,44.0688,44.0778,14100.0
2014-04-22 13:05:00,49.29,49.32,49.28,49.31,4000.0,44.0688,44.0956,44.0599,44.0867,4000.0
2014-04-22 13:10:00,49.3,49.3,49.28,49.3,5800.0,44.0778,44.0778,44.0599,44.0778,5800.0
2014-04-22 13:15:00,49.3,49.31,49.26,49.29,19600.0,44.0778,44.0867,44.042,44.0688,19600.0
2014-04-22 13:20:00,49.29,49.31,49.28,49.29,8400.0,44.0688,44.0867,44.0599,44.0688,8400.0
2014-04-22 13:25:00,49.28,49.28,49.24,49.24,4100.0,44.0599,44.0599,44.0241,44.0241,4100.0
2014-04-22 13:30:00,49.26,49.28,49.24,49.25,7100.0,44.042,44.0599,44.0241,44.0331,7100.0
2014-04-22 13:35:00,49.26,49.3,49.26,49.3,8200.0,44.042,44.0778,44.042,44.0778,8200.0
2014-04-22 13:40:00,49.3,49.31,49.28,49.28,13100.0,44.0778,44.0867,44.0599,44.0599,13100.0
2014-04-22 13:45:00,49.28,49.3,49.23,49.25,7000.0,44.0599,44.0778,44.0152,44.0331,7000.0
2014-04-22 13:50:00,49.24,49.29,49.24,49.28,4600.0,44.0241,44.0688,44.0241,44.0599,4600.0
2014-04-22 13:55:00,49.28,49.3,49.26,49.3,6500.0,44.0599,44.0778,44.042,44.0778,6500.0
2014-04-22 14:00:00,49.3,49.31,49.23,49.24,8900.0,44.0778,44.0867,44.0152,44.0241,8900.0
2014-04-22 14:05:00,49.23,49.26,49.22,49.23,36000.0,44.0152,44.042,44.0062,44.0152,36000.0
2014-04-22 14:10:00,49.24,49.25,49.23,49.25,3100.0,44.0241,44.0331,44.0152,44.0331,3100.0
2014-04-22 14:15:00,49.25,49.29,49.25,49.29,11500.0,44.0331,44.0688,44.0331,44.0688,11500.0
2014-04-22 14:20:00,49.29,49.31,49.27,49.28,16600.0,44.0688,44.0867,44.0509,44.0599,16600.0
2014-04-22 14:25:00,49.28,49.29,49.25,49.27,10200.0,44.0599,44.0688,44.0331,44.0509,10200.0
2014-04-22 14:30:00,49.28,49.29,49.26,49.27,8700.0,44.0599,44.0688,44.042,44.0509,8700.0
2014-04-22 14:35:00,49.26,49.29,49.26,49.28,7700.0,44.042,44.0688,44.042,44.0599,7700.0
2014-04-22 14:40:00,49.28,49.28,49.26,49.27,9100.0,44.0599,44.0599,44.042,44.0509,9100.0
2014-04-22 14:45:00,49.27,49.28,49.24,49.26,7900.0,44.0509,44.0599,44.0241,44.042,7900.0
2014-04-22 14:50:00,49.25,49.27,49.23,49.24,10100.0,44.0331,44.0509,44.0152,44.0241,10100.0
2014-04-22 14:55:00,49.25,49.25,49.21,49.21,8400.0,44.0331,44.0331,43.9973,43.9973,8400.0
2014-04-22 15:00:00,49.2,49.23,49.17,49.17,14700.0,43.9884,44.0152,43.9615,43.9615,14700.0
2014-04-22 15:05:00,49.16,49.17,49.15,49.16,16200.0,43.9526,43.9615,43.9437,43.9526,16200.0
2014-04-22 15:10:00,49.15,49.17,49.15,49.15,13200.0,43.9437,43.9615,43.9437,43.9437,13200.0
2014-04-22 15:15:00,49.17,49.17,49.11,49.12,17900.0,43.9615,43.9615,43.9079,43.9168,17900.0
2014-04-22 15:20:00,49.12,49.12,49.09,49.11,16400.0,43.9168,43.9168,43.89,43.9079,16400.0
2014-04-22 15:25:00,49.11,49.11,49.04,49.05,20000.0,43.9079,43.9079,43.8453,43.8542,20000.0
2014-04-22 15:30:00,49.06,49.09,49.05,49.08,32500.0,43.8632,43.89,43.8542,43.8811,32500.0
2014-04-22 15:35:00,49.09,49.16,49.08,49.08,32500.0,43.89,43.9526,43.8811,43.8811,32500.0
2014-04-22 15:40:00,49.09,49.09,49.03,49.06,27000.0,43.89,43.89,43.8364,43.8632,27000.0
2014-04-22 15:45:00,49.06,49.1,49.05,49.08,33900.0,43.8632,43.899,43.8542,43.8811,33900.0
2014-04-22 15:50:00,49.09,49.13,49.08,49.1,69200.0,43.89,43.9258,43.8811,43.899,69200.0
2014-04-22 15:55:00,49.09,49.12,49.04,49.11,149500.0,43.89,43.9168,43.8453,43.9079,149500.0
2014-04-23 09:30:00,49.0,49.29,49.0,49.28,44200.0,43.8095,44.0688,43.8095,44.0599,44200.0
2014-04-23 09:35:00,49.3,49.3,48.95,49.0,24300.0,44.0778,44.0778,43.7648,43.8095,24300.0
2014-04-23 09:40:00,49.0,49.11,48.96,48.99,9900.0,43.8095,43.9079,43.7738,43.8006,9900.0
2014-04-23 09:45:00,48.96,48.96,48.8,48.87,12900.0,43.7738,43.7738,43.6307,43.6933,12900.0
2014-04-23 09:50:00,48.87,49.0,48.82,48.98,17500.0,43.6933,43.8095,43.6486,43.7917,17500.0
2014-04-23 09:55:00,49.0,49.0,48.95,48.95,7300.0,43.8095,43.8095,43.7648,43.7648,7300.0
2014-04-23 10:00:00,48.94,48.94,48.81,48.82,8700.0,43.7559,43.7559,43.6397,43.6486,8700.0
2014-04-23 10:05:00,48.82,48.98,48.8,48.93,13100.0,43.6486,43.7917,43.6307,43.747,13100.0
2014-04-23 10:10:00,48.92,49.05,48.89,49.04,32600.0,43.738,43.8542,43.7112,43.8453,32600.0
2014-04-23 10:15:00,49.05,49.12,49.02,49.07,23800.0,43.8542,43.9168,43.8274,43.8721,23800.0
2014-04-23 10:20:00,49.06,49.17,49.05,49.15,18800.0,43.8632,43.9615,43.8542,43.9437,18800.0
2014-04-23 10:25:00,49.15,49.18,49.1,49.15,22500.0,43.9437,43.9705,43.899,43.9437,22500.0
2014-04-23 10:30:00,49.13,49.15,49.06,49.06,13700.0,43.9258,43.9437,43.8632,43.8632,13700.0
2014-04-23 10:35:00,49.06,49.14,49.06,49.13,9000.0,43.8632,43.9347,43.8632,43.9258,9000.0
2014-04-23 10:40:00,49.13,49.27,49.13,49.26,10100.0,43.9258,44.0509,43.9258,44.042,10100.0
2014-04-23 10:45:00,49.28,49.29,49.15,49.17,9100.0,44.0599,44.0688,43.9437,43.9615,9100.0
2014-04-23 10:50:00,49.18,49.25,49.17,49.18,10400.0,43.9705,44.0331,43.9615,43.9705,10400.0
2014-04-23 10:55:00,49.19,49.21,49.16,49.17,9400.0,43.9794,43.9973,43.9526,43.9615,9400.0
2014-04-23 11:00:00,49.17,49.18,49.12,49.12,6700.0,43.9615,43.9705,43.9168,43.9168,6700.0
2014-04-23 11:05:00,49.11,49.12,49.08,49.1,6300.0,43.9079,43.9168,43.8811,43.899,6300.0
2014-04-23 11:10:00,49.11,49.11,48.98,48.99,12800.0,43.9079,43.9079,43.7917,43.8006,12800.0
2014-04-23 11:15:00,48.99,49.08,48.98,49.07,14400.0,43.8006,43.8811,43.7917,43.8721,14400.0
2014-04-23 11:20:00,49.06,49.06,48.99,49.0,11200.0,43.8632,43.8632,43.8006,43.8095,11200.0
2014-04-23 11:25:00,49.0,49.08,48.99,49.03,29600.0,43.8095,43.8811,43.8006,43.8364,29600.0
2014-04-23 11:30:00,49.02,49.12,49.01,49.11,8400.0,43.8274,43.9168,43.8185,43.9079,8400.0
2014-04-23 11:35:00,49.11,49.16,49.09,49.15,4300.0,43.9079,43.9526,43.89,43.9437,4300.0
2014-04-23 11:40:00,49.15,49.17,49.12,49.14,6700.0,43.9437,43.9615,43.9168,43.9347,6700.0
2014-04-23 11:45:00,49.14,49.14,49.1,49.1,2400.0,43.9347,43.9347,43.899,43.899,2400.0
2014-04-23 11:50:00,49.1,49.16,49.09,49.16,2500.0,43.899,43.9526,43.89,43.9526,2500.0
2014-04-23 11:55:00,49.18,49.18,49.15,49.17,5400.0,43.9705,43.9705,43.9437,43.9615,5400.0
2014-04-23 12:00:00,49.18,49.18,49.13,49.14,3500.0,43.9705,43.9705,43.9258,43.9347,3500.0
2014-04-23 12:05:00,49.14,49.14,49.05,49.05,6900.0,43.9347,43.9347,43.8542,43.8542,6900.0
2014-04-23 12:10:00,49.05,49.07,49.04,49.06,3100.0,43.8542,43.8721,43.8453,43.8632,3100.0
2014-04-23 12:15:00,49.05,49.05,49.02,49.03,7000.0,43.8542,43.8542,43.8274,43.8364,7000.0
2014-04-23 12:20:00,49.03,49.06,49.02,49.06,5000.0,43.8364,43.8632,43.8274,43.8632,5000.0
2014-04-23 12:25:00,49.04,49.06,49.0,49.06,11000.0,43.8453,43.8632,43.8095,43.8632,11000.0
2014-04-23 12:30:00,49.07,49.1,49.05,49.07,6600.0,43.8721,43.899,43.8542,43.8721,6600.0
2014-04-23 12:35:00,49.07,49.14,49.07,49.12,6500.0,43.8721,43.9347,43.8721,43.9168,6500.0
2014-04-23 12:40:00,49.12,49.18,49.11,49.17,9500.0,43.9168,43.9705,43.9079,43.9615,9500.0
2014-04-23 12:45:00,49.17,49.18,49.16,49.18,5900.0,43.9615,43.9705,43.9526,43.9705,5900.0
2014-04-23 12:50:00,49.18,49.19,49.15,49.16,12000.0,43.9705,43.9794,43.9437,43.9526,12000.0
2014-04-23 12:55:00,49.16,49.17,49.15,49.16,5000.0,43.9526,43.9615,43.9437,43.9526,5000.0
2014-04-23 13:00:00,49.16,49.16,49.12,49.12,7000.0,43.9526,43.9526,43.9168,43.9168,7000.0
2014-04-23 13:05:00,49.13,49.13,49.08,49.11,10700.0,43.9258,43.9258,43.8811,43.9079,10700.0
2014-04-23 13:10:00,49.11,49.13,49.11,49.11,5300.0,43.9079,43.9258,43.9079,43.9079,5300.0
2014-04-23 13:15:00,49.1,49.11,49.08,49.1,10400.0,43.899,43.9079,43.8811,43.899,10400.0
2014-04-23 13:20:00,49.11,49.12,49.07,49.09,8200.0,43.9079,43.9168,43.8721,43.89,8200.0
2014-04-23 13:25:00,49.09,49.17,49.09,49.16,11400.0,43.89,43.9615,43.89,43.9526,11400.0
2014-04-23 13:30:00,49.16,49.18,49.15,49.18,6200.0,43.9526,43.9705,43.9437,43.9705,6200.0
2014-04-23 13:35:00,49.17,49.18,49.06,49.06,7500.0,43.9615,43.9705,43.8632,43.8632,7500.0
2014-04-23 13:40:00,49.06,49.1,49.05,49.08,9500.0,43.8632,43.899,43.8542,43.8811,9500.0
2014-04-23 13:45:00,49.08,49.08,49.02,49.06,11400.0,43.8811,43.8811,43.8274,43.8632,11400.0
2014-04-23 13:50:00,49.06,49.09,49.04,49.08,10800.0,43.8632,43.89,43.8453,43.8811,10800.0
2014-04-23 13:55:00,49.09,49.1,49.07,49.08,7400.0,43.89,43.899,43.8721,43.8811,7400.0
2014-04-23 14:00:00,49.08,49.08,49.04,49.06,9300.0,43.8811,43.8811,43.8453,43.8632,9300.0
2014-04-23 14:05:00,49.05,49.1,49.02,49.09,10800.0,43.8542,43.899,43.8274,43.89,10800.0
2014-04-23 14:10:00,49.09,49.11,49.08,49.09,12100.0,43.89,43.9079,43.8811,43.89,12100.0
2014-04-23 14:15:00,49.08,49.08,49.01,49.03,9500.0,43.8811,43.8811,43.8185,43.8364,9500.0
2014-04-23 14:20:00,49.02,49.07,49.02,49.06,9400.0,43.8274,43.8721,43.8274,43.8632,9400.0
2014-04-23 14:25:00,49.06,49.14,49.06,49.13,14300.0,43.8632,43.9347,43.8632,43.9258,14300.0
2014-04-23 14:30:00,49.13,49.14,49.05,49.12,11600.0,43.9258,43.9347,43.8542,43.9168,11600.0
2014-04-23 14:35:00,49.12,49.12,49.11,49.12,8200.0,43.9168,43.9168,43.9079,43.9168,8200.0
2014-04-23 14:40:00,49.11,49.12,49.1,49.12,10400.0,43.9079,43.9168,43.899,43.9168,10400.0
2014-04-23 14:45:00,49.12,49.19,49.12,49.19,16600.0,43.9168,43.9794,43.9168,43.9794,16600.0
2014-04-23 14:50:00,49.17,49.23,49.17,49.21,11300.0,43.9615,44.0152,43.9615,43.9973,11300.0
2014-04-23 14:55:00,49.21,49.22,49.14,49.14,21400.0,43.9973,44.0062,43.9347,43.9347,21400.0
2014-04-23 15:00:00,49.13,49.13,49.06,49.06,32300.0,43.9258,43.9258,43.8632,43.8632,32300.0
2014-04-23 15:05:00,49.06,49.07,49.05,49.05,46200.0,43.8632,43.8721,43.8542,43.8542,46200.0
2014-04-23 15:10:00,49.05,49.07,49.04,49.04,17000.0,43.8542,43.8721,43.8453,43.8453,17000.0
2014-04-23 15:15:00,49.05,49.08,49.05,49.06,13100.0,43.8542,43.8811,43.8542,43.8632,13100.0
2014-04-23 15:20:00,49.06,49.07,49.04,49.05,29500.0,43.8632,43.8721,43.8453,43.8542,29500.0
2014-04-23 15:25:00,49.05,49.05,49.01,49.04,18100.0,43.8542,43.8542,43.8185,43.8453,18100.0
2014-04-23 15:30:00,49.04,49.07,49.03,49.03,24200.0,43.8453,43.8721,43.8364,43.8364,24200.0
2014-04-23 15:35:00,49.02,49.05,48.97,49.02,38300.0,43.8274,43.8542,43.7827,43.8274,38300.0
2014-04-23 15:40:00,49.03,49.03,48.98,49.0,17200.0,43.8364,43.8364,43.7917,43.8095,17200.0
2014-04-23 15:45:00,48.99,49.01,48.95,49.01,23500.0,43.8006,43.8185,43.7648,43.8185,23500.0
2014-04-23 15:50:00,49.02,49.07,49.01,49.07,74800.0,43.8274,43.8721,43.8185,43.8721,74800.0
2014-04-23 15:55:00,49.07,49.07,48.94,48.95,180700.0,43.8721,43.8721,43.7559,43.7648,180700.0
2014-04-24 09:30:00,49.71,49.81,49.28,49.4,88700.0,44.4443,44.5337,44.0599,44.1672,88700.0
2014-04-24 09:35:00,49.44,49.44,49.16,49.2,42300.0,44.2029,44.2029,43.9526,43.9884,42300.0
2014-04-24 09:40:00,49.16,49.33,49.1,49.12,43700.0,43.9526,44.1046,43.899,43.9168,43700.0
2014-04-24 09:45:00,49.12,49.22,48.88,49.02,46800.0,43.9168,44.0062,43.7023,43.8274,46800.0
2014-04-24 09:50:00,49.02,49.22,48.98,49.22,27100.0,43.8274,44.0062,43.7917,44.0062,27100.0
2014-04-24 09:55:00,49.25,49.25,49.08,49.12,33000.0,44.0331,44.0331,43.8811,43.9168,33000.0
2014-04-24 10:00:00,49.11,49.11,48.94,49.07,36300.0,43.9079,43.9079,43.7559,43.8721,36300.0
2014-04-24 10:05:00,49.04,49.09,48.98,49.07,30000.0,43.8453,43.89,43.7917,43.8721,30000.0
2014-04-24 10:10:00,49.08,49.26,48.99,49.25,53600.0,43.8811,44.042,43.8006,44.0331,53600.0
2014-04-24 10:15:00,49.26,49.4,49.25,49.34,69400.0,44.042,44.1672,44.0331,44.1135,69400.0
2014-04-24 10:20:00,49.34,49.37,49.23,49.25,29400.0,44.1135,44.1404,44.0152,44.0331,29400.0
2014-04-24 10:25:00,49.26,49.31,49.18,49.22,39100.0,44.042,44.0867,43.9705,44.0062,39100.0
2014-04-24 10:30:00,49.23,49.25,49.11,49.12,17500.0,44.0152,44.0331,43.9079,43.9168,17500.0
2014-04-24 10:35:00,49.15,49.24,49.14,49.14,14200.0,43.9437,44.0241,43.9347,43.9347,14200.0
2014-04-24 10:40:00,49.12,49.16,49.09,49.1,19500.0,43.9168,43.9526,43.89,43.899,19500.0
2014-04-24 10:45:00,49.11,49.2,49.11,49.14,10700.0,43.9079,43.9884,43.9079,43.9347,10700.0
2014-04-24 10:50:00,49.13,49.18,49.12,49.18,109600.0,43.9258,43.9705,43.9168,43.9705,109600.0
2014-04-24 10:55:00,49.17,49.32,49.14,49.29,27500.0,43.9615,44.0956,43.9347,44.0688,27500.0
2014-04-24 11:00:00,49.3,49.34,49.22,49.34,72800.0,44.0778,44.1135,44.0062,44.1135,72800.0
2014-04-24 11:05:00,49.34,49.47,49.34,49.43,15800.0,44.1135,44.2298,44.1135,44.194,15800.0
2014-04-24 11:10:00,49.44,49.53,49.44,49.47,25000.0,44.2029,44.2834,44.2029,44.2298,25000.0
2014-04-24 11:15:00,49.46,49.48,49.43,49.45,9900.0,44.2208,44.2387,44.194,44.2119,9900.0
2014-04-24 11:20:00,49.47,49.53,49.46,49.48,8400.0,44.2298,44.2834,44.2208,44.2387,8400.0
2014-04-24 11:25:00,49.47,49.48,49.38,49.39,8200.0,44.2298,44.2387,44.1493,44.1582,8200.0
2014-04-24 11:30:00,49.41,49.5,49.4,49.49,11100.0,44.1761,44.2566,44.1672,44.2476,11100.0
2014-04-24 11:35:00,49.49,49.51,49.42,49.51,11100.0,44.2476,44.2655,44.1851,44.2655,11100.0
2014-04-24 11:40:00,49.5,49.51,49.43,49.45,7300.0,44.2566,44.2655,44.194,44.2119,7300.0
2014-04-24 11:45:00,49.45,49.46,49.38,49.44,10800.0,44.2119,44.2208,44.1493,44.2029,10800.0
2014-04-24 11:50:00,49.43,49.44,49.38,49.41,13800.0,44.194,44.2029,44.1493,44.1761,13800.0
2014-04-24 11:55:00,49.41,49.48,49.39,49.48,10800.0,44.1761,44.2387,44.1582,44.2387,10800.0
2014-04-24 12:00:00,49.49,49.53,49.48,49.5,20500.0,44.2476,44.2834,44.2387,44.2566,20500.0
2014-04-24 12:05:00,49.5,49.57,49.49,49.51,15500.0,44.2566,44.3192,44.2476,44.2655,15500.0
2014-04-24 12:10:00,49.5,49.54,49.49,49.51,8500.0,44.2566,44.2923,44.2476,44.2655,8500.0
2014-04-24 12:15:00,49.52,49.54,49.49,49.5,14300.0,44.2745,44.2923,44.2476,44.2566,14300.0
2014-04-24 12:20:00,49.51,49.54,49.5,49.5,12500.0,44.2655,44.2923,44.2566,44.2566,12500.0
2014-04-24 12:25:00,49.52,49.53,49.5,49.53,8200.0,44.2745,44.2834,44.2566,44.2834,8200.0
2014-04-24 12:30:00,49.53,49.56,49.51,49.53,11400.0,44.2834,44.3102,44.2655,44.2834,11400.0
2014-04-24 12:35:00,49.53,49.55,49.52,49.53,4900.0,44.2834,44.3013,44.2745,44.2834,4900.0
2014-04-24 12:40:00,49.52,49.54,49.5,49.53,12000.0,44.2745,44.2923,44.2566,44.2834,12000.0
2014-04-24 12:45:00,49.53,49.55,49.51,49.53,17900.0,44.2834,44.3013,44.2655,44.2834,17900.0
2014-04-24 12:50:00,49.53,49.58,49.51,49.57,15800.0,44.2834,44.3281,44.2655,44.3192,15800.0
2014-04-24 12:55:00,49.58,49.61,49.57,49.6,8800.0,44.3281,44.3549,44.3192,44.346,8800.0
2014-04-24 13:00:00,49.59,49.62,49.55,49.57,15900.0,44.337,44.3639,44.3013,44.3192,15900.0
2014-04-24 13:05:00,49.56,49.57,49.53,49.53,11400.0,44.3102,44.3192,44.2834,44.2834,11400.0
2014-04-24 13:10:00,49.53,49.54,49.5,49.5,3300.0,44.2834,44.2923,44.2566,44.2566,3300.0
2014-04-24 13:15:00,49.5,49.52,49.5,49.51,7400.0,44.2566,44.2745,44.2566,44.2655,7400.0
2014-04-24 13:20:00,49.51,49.52,49.5,49.5,2900.0,44.2655,44.2745,44.2566,44.2566,2900.0
2014-04-24 13:25:00,49.5,49.52,49.5,49.5,10100.0,44.2566,44.2745,44.2566,44.2566,10100.0
2014-04-24 13:30:00,49.5,49.52,49.49,49.49,23100.0,44.2566,44.2745,44.2476,44.2476,23100.0
2014-04-24 13:35:00,49.5,49.52,49.48,49.49,66300.0,44.2566,44.2745,44.2387,44.2476,66300.0
2014-04-24 13:40:00,49.48,49.48,49.43,49.43,20800.0,44.2387,44.2387,44.194,44.194,20800.0
2014-04-24 13:45:00,49.43,49.43,49.39,49.4,26100.0,44.194,44.194,44.1582,44.1672,26100.0
2014-04-24 13:50:00,49.4,49.46,49.39,49.42,19100.0,44.1672,44.2208,44.1582,44.1851,19100.0
2014-04-24 13:55:00,49.44,49.44,49.38,49.39,28900.0,44.2029,44.2029,44.1493,44.1582,28900.0
2014-04-24 14:00:00,49.39,49.41,49.34,49.39,17100.0,44.1582,44.1761,44.1135,44.1582,17100.0
2014-04-24 14:05:00,49.39,49.41,49.34,49.34,11000.0,44.1582,44.1761,44.1135,44.1135,11000.0
2014-04-24 14:10:00,49.34,49.39,49.34,49.39,40300.0,44.1135,44.1582,44.1135,44.1582,40300.0
2014-04-24 14:15:00,49.39,49.39,49.34,49.35,13400.0,44.1582,44.1582,44.1135,44.1225,13400.0
2014-04-24 14:20:00,49.36,49.38,49.34,49.35,16800.0,44.1314,44.1493,44.1135,44.1225,16800.0
2014-04-24 14:25:00,49.34,49.38,49.34,49.35,15400.0,44.1135,44.1493,44.1135,44.1225,15400.0
2014-04-24 14:30:00,49.35,49.36,49.33,49.36,19600.0,44.1225,44.1314,44.1046,44.1314,19600.0
2014-04-24 14:35:00,49.37,49.4,49.35,49.38,19000.0,44.1404,44.1672,44.1225,44.1493,19000.0
2014-04-24 14:40:00,49.39,49.39,49.32,49.33,8700.0,44.1582,44.1582,44.0956,44.1046,8700.0
2014-04-24 14:45:00,49.32,49.37,49.29,49.33,18500.0,44.0956,44.1404,44.0688,44.1046,18500.0
2014-04-24 14:50:00,49.33,49.34,49.3,49.33,11100.0,44.1046,44.1135,44.0778,44.1046,11100.0
2014-04-24 14:55:00,49.33,49.4,49.29,49.4,17000.0,44.1046,44.1672,44.0688,44.1672,17000.0
2014-04-24 15:00:00,49.39,49.43,49.34,49.43,25700.0,44.1582,44.194,44.1135,44.194,25700.0
2014-04-24 15:05:00,49.42,49.42,49.39,49.4,14800.0,44.1851,44.1851,44.1582,44.1672,14800.0
2014-04-24 15:10:00,49.39,49.4,49.34,49.35,15100.0,44.1582,44.1672,44.1135,44.1225,15100.0
2014-04-24 15:15:00,49.35,49.37,49.3,49.31,25100.0,44.1225,44.1404,44.0778,44.0867,25100.0
2014-04-24 15:20:00,49.31,49.35,49.3,49.35,20700.0,44.0867,44.1225,44.0778,44.1225,20700.0
2014-04-24 15:25:00,49.35,49.35,49.29,49.3,15400.0,44.1225,44.1225,44.0688,44.0778,15400.0
2014-04-24 15:30:00,49.3,49.33,49.26,49.26,46400.0,44.0778,44.1046,44.042,44.042,46400.0
2014-04-24 15:35:00,49.25,49.28,49.23,49.28,24200.0,44.0331,44.0599,44.0152,44.0599,24200.0
2014-04-24 15:40:00,49.27,49.3,49.25,49.25,31000.0,44.0509,44.0778,44.0331,44.0331,31000.0
2014-04-24 15:45:00,49.26,49.28,49.24,49.27,31100.0,44.042,44.0599,44.0241,44.0509,31100.0
2014-04-24 15:50:00,49.27,49.29,49.25,49.26,28000.0,44.0509,44.0688,44.0331,44.042,28000.0
2014-04-24 15:55:00,49.26,49.32,49.25,49.3,91200.0,44.042,44.0956,44.0331,44.0778,91200.0
2014-04-25 09:30:00,49.53,49.74,49.03,49.17,133500.0,44.2834,44.4712,43.8364,43.9615,133500.0
2014-04-25 09:35:00,49.17,49.64,49.14,49.58,75600.0,43.9615,44.3818,43.9347,44.3281,75600.0
2014-04-25 09:40:00,49.63,49.74,49.59,49.71,54000.0,44.3728,44.4712,44.337,44.4443,54000.0
2014-04-25 09:45:00,49.69,49.71,49.43,49.45,32300.0,44.4265,44.4443,44.194,44.2119,32300.0
2014-04-25 09:50:00,49.44,49.44,49.27,49.36,38000.0,44.2029,44.2029,44.0509,44.1314,38000.0
2014-04-25 09:55:00,49.36,49.44,49.29,49.31,33100.0,44.1314,44.2029,44.0688,44.0867,33100.0
2014-04-25 10:00:00,49.31,49.39,49.19,49.33,39500.0,44.0867,44.1582,43.9794,44.1046,39500.0
2014-04-25 10:05:00,49.32,49.38,49.27,49.31,25200.0,44.0956,44.1493,44.0509,44.0867,25200.0
2014-04-25 10:10:00,49.32,49.4,49.25,49.25,49500.0,44.0956,44.1672,44.0331,44.0331,49500.0
2014-04-25 10:15:00,49.26,49.35,49.26,49.28,28500.0,44.042,44.1225,44.042,44.0599,28500.0
2014-04-25 10:20:00,49.27,49.34,49.24,49.26,22500.0,44.0509,44.1135,44.0241,44.042,22500.0
2014-04-25 10:25:00,49.26,49.28,49.22,49.27,30000.0,44.042,44.0599,44.0062,44.0509,30000.0
2014-04-25 10:30:00,49.25,49.25,49.16,49.19,18500.0,44.0331,44.0331,43.9526,43.9794,18500.0
2014-04-25 10:35:00,49.18,49.19,49.06,49.12,19300.0,43.9705,43.9794,43.8632,43.9168,19300.0
2014-04-25 10:40:00,49.12,49.16,49.07,49.11,19200.0,43.9168,43.9526,43.8721,43.9079,19200.0
2014-04-25 10:45:00,49.1,49.11,49.07,49.07,11700.0,43.899,43.9079,43.8721,43.8721,11700.0
2014-04-25 10:50:00,49.07,49.11,48.95,48.99,14900.0,43.8721,43.9079,43.7648,43.8006,14900.0
2014-04-25 10:55:00,48.98,49.03,48.97,49.03,14600.0,43.7917,43.8364,43.7827,43.8364,14600.0
2014-04-25 11:00:00,49.02,49.09,49.02,49.03,19500.0,43.8274,43.89,43.8274,43.8364,19500.0
2014-04-25 11:05:00,49.05,49.05,48.92,48.95,19900.0,43.8542,43.8542,43.738,43.7648,19900.0
2014-04-25 11:10:00,48.95,49.04,48.93,49.01,17900.0,43.7648,43.8453,43.747,43.8185,17900.0
2014-04-25 11:15:00,49.01,49.08,48.97,49.06,25800.0,43.8185,43.8811,43.7827,43.8632,25800.0
2014-04-25 11:20:00,49.05,49.07,49.01,49.05,14000.0,43.8542,43.8721,43.8185,43.8542,14000.0
2014-04-25 11:25:00,49.05,49.16,49.05,49.15,28200.0,43.8542,43.9526,43.8542,43.9437,28200.0
2014-04-25 11:30:00,49.15,49.16,49.09,49.1,18200.0,43.9437,43.9526,43.89,43.899,18200.0
2014-04-25 11:35:00,49.1,49.2,49.09,49.14,37600.0,43.899,43.9884,43.89,43.9347,37600.0
2014-04-25 11:40:00,49.14,49.17,49.03,49.05,16300.0,43.9347,43.9615,43.8364,43.8542,16300.0
2014-04-25 11:45:00,49.05,49.08,49.01,49.07,10300.0,43.8542,43.8811,43.8185,43.8721,10300.0
2014-04-25 11:50:00,49.06,49.2,49.06,49.18,20000.0,43.8632,43.9884,43.8632,43.9705,20000.0
2014-04-25 11:55:00,49.18,49.19,49.04,49.06,13700.0,43.9705,43.9794,43.8453,43.8632,13700.0
2014-04-25 12:00:00,49.08,49.11,49.0,49.03,10300.0,43.8811,43.9079,43.8095,43.8364,10300.0
2014-04-25 12:05:00,49.03,49.11,49.0,49.11,44000.0,43.8364,43.9079,43.8095,43.9079,44000.0
2014-04-25 12:10:00,49.1,49.15,49.1,49.1,9700.0,43.899,43.9437,43.899,43.899,9700.0
2014-04-25 12:15:00,49.11,49.15,49.1,49.1,10000.0,43.9079,43.9437,43.899,43.899,10000.0
2014-04-25 12:20:00,49.1,49.1,49.02,49.06,6900.0,43.899,43.899,43.8274,43.8632,6900.0
2014-04-25 12:25:00,49.07,49.13,49.07,49.09,6700.0,43.8721,43.9258,43.8721,43.89,6700.0
2014-04-25 12:30:00,49.08,49.08,49.02,49.02,7800.0,43.8811,43.8811,43.8274,43.8274,7800.0
2014-04-25 12:35:00,49.02,49.05,48.98,49.0,8200.0,43.8274,43.8542,43.7917,43.8095,8200.0
2014-04-25 12:40:00,49.0,49.06,49.0,49.0,16200.0,43.8095,43.8632,43.8095,43.8095,16200.0
2014-04-25 12:45:00,49.0,49.05,48.92,48.93,9300.0,43.8095,43.8542,43.738,43.747,9300.0
2014-04-25 12:50:00,48.93,48.94,48.9,48.94,12800.0,43.747,43.7559,43.7201,43.7559,12800.0
2014-04-25 12:55:00,48.93,48.97,48.91,48.92,19400.0,43.747,43.7827,43.7291,43.738,19400.0
2014-04-25 13:00:00,48.93,48.94,48.83,48.84,11500.0,43.747,43.7559,43.6576,43.6665,11500.0
2014-04-25 13:05:00,48.83,48.9,48.81,48.89,31500.0,43.6576,43.7201,43.6397,43.7112,31500.0
2014-04-25 13:10:00,48.9,48.91,48.84,48.84,8900.0,43.7201,43.7291,43.6665,43.6665,8900.0
2014-04-25 13:15:00,48.85,48.88,48.78,48.79,34000.0,43.6754,43.7023,43.6128,43.6218,34000.0
2014-04-25 13:20:00,48.8,48.84,48.77,48.84,8900.0,43.6307,43.6665,43.6039,43.6665,8900.0
2014-04-25 13:25:00,48.84,48.92,48.84,48.9,10800.0,43.6665,43.738,43.6665,43.7201,10800.0
2014-04-25 13:30:00,48.88,48.88,48.8,48.83,7100.0,43.7023,43.7023,43.6307,43.6576,7100.0
2014-04-25 13:35:00,48.82,48.84,48.79,48.84,7500.0,43.6486,43.6665,43.6218,43.6665,7500.0
2014-04-25 13:40:00,48.83,48.93,48.82,48.93,16000.0,43.6576,43.747,43.6486,43.747,16000.0
2014-04-25 13:45:00,48.93,49.01,48.92,48.95,19600.0,43.747,43.8185,43.738,43.7648,19600.0
2014-04-25 13:50:00,48.95,48.97,48.88,48.9,11400.0,43.7648,43.7827,43.7023,43.7201,11400.0
2014-04-25 13:55:00,48.92,48.95,48.87,48.88,17700.0,43.738,43.7648,43.6933,43.7023,17700.0
2014-04-25 14:00:00,48.89,48.9,48.78,48.79,15700.0,43.7112,43.7201,43.6128,43.6218,15700.0
2014-04-25 14:05:00,48.78,48.89,48.78,48.87,14500.0,43.6128,43.7112,43.6128,43.6933,14500.0
2014-04-25 14:10:00,48.87,48.87,48.78,48.81,20800.0,43.6933,43.6933,43.6128,43.6397,20800.0
2014-04-25 14:15:00,48.81,48.82,48.7,48.7,38500.0,43.6397,43.6486,43.5413,43.5413,38500.0
2014-04-25 14:20:00,48.71,48.72,48.66,48.72,46800.0,43.5503,43.5592,43.5056,43.5592,46800.0
2014-04-25 14:25:00,48.71,48.8,48.71,48.78,41000.0,43.5503,43.6307,43.5503,43.6128,41000.0
2014-04-25 14:30:00,48.77,48.78,48.7,48.76,36500.0,43.6039,43.6128,43.5413,43.595,36500.0
2014-04-25 14:35:00,48.76,48.94,48.76,48.94,50500.0,43.595,43.7559,43.595,43.7559,50500.0
2014-04-25 14:40:00,48.93,48.95,48.78,48.78,35500.0,43.747,43.7648,43.6128,43.6128,35500.0
2014-04-25 14:45:00,48.79,48.79,48.76,48.79,22800.0,43.6218,43.6218,43.595,43.6218,22800.0
2014-04-25 14:50:00,48.8,48.85,48.8,48.83,42800.0,43.6307,43.6754,43.6307,43.6576,42800.0
2014-04-25 14:55:00,48.82,48.83,48.76,48.77,19200.0,43.6486,43.6576,43.595,43.6039,19200.0
2014-04-25 15:00:00,48.77,48.81,48.74,48.8,17200.0,43.6039,43.6397,43.5771,43.6307,17200.0
2014-04-25 15:05:00,48.8,48.82,48.75,48.76,34300.0,43.6307,43.6486,43.586,43.595,34300.0
2014-04-25 15:10:00,48.76,48.77,48.72,48.74,26500.0,43.595,43.6039,43.5592,43.5771,26500.0
2014-04-25 15:15:00,48.74,48.79,48.69,48.78,29200.0,43.5771,43.6218,43.5324,43.6128,29200.0
2014-04-25 15:20:00,48.78,48.8,48.75,48.77,31200.0,43.6128,43.6307,43.586,43.6039,31200.0
2014-04-25 15:25:00,48.77,48.82,48.76,48.78,40400.0,43.6039,43.6486,43.595,43.6128,40400.0
2014-04-25 15:30:00,48.77,48.82,48.76,48.79,39200.0,43.6039,43.6486,43.595,43.6218,39200.0
2014-04-25 15:35:00,48.79,48.82,48.79,48.8,41400.0,43.6218,43.6486,43.6218,43.6307,41400.0
2014-04-25 15:40:00,48.8,48.9,48.8,48.87,40000.0,43.6307,43.7201,43.6307,43.6933,40000.0
2014-04-25 15:45:00,48.86,48.92,48.84,48.85,66200.0,43.6844,43.738,43.6665,43.6754,66200.0
2014-04-25 15:50:00,48.85,48.86,48.82,48.83,79000.0,43.6754,43.6844,43.6486,43.6576,79000.0
2014-04-25 15:55:00,48.82,48.83,48.7,48.74,160500.0,43.6486,43.6576,43.5413,43.5771,160500.0
2014-04-28 09:30:00,49.1,49.31,48.96,49.13,102400.0,43.899,44.0867,43.7738,43.9258,102400.0
2014-04-28 09:35:00,49.13,49.15,49.0,49.0,41000.0,43.9258,43.9437,43.8095,43.8095,41000.0
2014-04-28 09:40:00,49.01,49.02,48.9,49.01,42700.0,43.8185,43.8274,43.7201,43.8185,42700.0
2014-04-28 09:45:00,49.01,49.02,48.82,48.82,27600.0,43.8185,43.8274,43.6486,43.6486,27600.0
2014-04-28 09:50:00,48.86,48.99,48.86,48.96,33400.0,43.6844,43.8006,43.6844,43.7738,33400.0
2014-04-28 09:55:00,48.97,48.97,48.87,48.91,43900.0,43.7827,43.7827,43.6933,43.7291,43900.0
2014-04-28 10:00:00,48.91,48.98,48.85,48.86,38600.0,43.7291,43.7917,43.6754,43.6844,38600.0
2014-04-28 10:05:00,48.86,48.95,48.73,48.9,33400.0,43.6844,43.7648,43.5681,43.7201,33400.0
2014-04-28 10:10:00,48.91,48.94,48.85,48.89,50500.0,43.7291,43.7559,43.6754,43.7112,50500.0
2014-04-28 10:15:00,48.89,48.92,48.85,48.87,49200.0,43.7112,43.738,43.6754,43.6933,49200.0
2014-04-28 10:20:00,48.87,48.9,48.84,48.85,43600.0,43.6933,43.7201,43.6665,43.6754,43600.0
2014-04-28 10:25:00,48.86,48.88,48.81,48.82,21100.0,43.6844,43.7023,43.6397,43.6486,21100.0
2014-04-28 10:30:00,48.83,48.87,48.83,48.84,21700.0,43.6576,43.6933,43.6576,43.6665,21700.0
2014-04-28 10:35:00,48.85,48.86,48.75,48.76,12200.0,43.6754,43.6844,43.586,43.595,12200.0
2014-04-28 10:40:00,48.76,48.77,48.67,48.71,34300.0,43.595,43.6039,43.5145,43.5503,34300.0
2014-04-28 10:45:00,48.71,48.71,48.61,48.61,26800.0,43.5503,43.5503,43.4609,43.4609,26800.0
2014-04-28 10:50:00,48.62,48.67,48.61,48.64,18900.0,43.4698,43.5145,43.4609,43.4877,18900.0
2014-04-28 10:55:00,48.64,48.68,48.62,48.62,23900.0,43.4877,43.5234,43.4698,43.4698,23900.0
2014-04-28 11:00:00,48.62,48.69,48.62,48.69,18400.0,43.4698,43.5324,43.4698,43.5324,18400.0
2014-04-28 11:05:00,48.69,48.76,48.62,48.7,61600.0,43.5324,43.595,43.4698,43.5413,61600.0
2014-04-28 11:10:00,48.7,48.71,48.58,48.6,42900.0,43.5413,43.5503,43.434,43.4519,42900.0
2014-04-28 11:15:00,48.6,48.67,48.58,48.66,79700.0,43.4519,43.5145,43.434,43.5056,79700.0
2014-04-28 11:20:00,48.67,48.7,48.6,48.61,15900.0,43.5145,43.5413,43.4519,43.4609,15900.0
2014-04-28 11:25:00,48.6,48.68,48.58,48.59,30100.0,43.4519,43.5234,43.434,43.443,30100.0
2014-04-28 11:30:00,48.59,48.66,48.57,48.65,29500.0,43.443,43.5056,43.4251,43.4966,29500.0
2014-04-28 11:35:00,48.63,48.73,48.63,48.7,19000.0,43.4787,43.5681,43.4787,43.5413,19000.0
2014-04-28 11:40:00,48.71,48.72,48.59,48.64,24800.0,43.5503,43.5592,43.443,43.4877,24800.0
2014-04-28 11:45:00,48.64,48.66,48.59,48.66,29100.0,43.4877,43.5056,43.443,43.5056,29100.0
2014-04-28 11:50:00,48.66,48.7,48.56,48.56,35700.0,43.5056,43.5413,43.4162,43.4162,35700.0
2014-04-28 11:55:00,48.56,48.56,48.4,48.43,37600.0,43.4162,43.4162,43.2731,43.2999,37600.0
2014-04-28 12:00:00,48.43,48.48,48.37,48.46,25100.0,43.2999,43.3446,43.2463,43.3267,25100.0
2014-04-28 12:05:00,48.46,48.5,48.36,48.38,58600.0,43.3267,43.3625,43.2373,43.2552,58600.0
2014-04-28 12:10:00,48.4,48.49,48.38,48.42,21900.0,43.2731,43.3536,43.2552,43.291,21900.0
2014-04-28 12:15:00,48.41,48.48,48.39,48.42,21700.0,43.282,43.3446,43.2642,43.291,21700.0
2014-04-28 12:20:00,48.42,48.42,48.34,48.39,32300.0,43.291,43.291,43.2195,43.2642,32300.0
2014-04-28 12:25:00,48.39,48.48,48.34,48.45,24800.0,43.2642,43.3446,43.2195,43.3178,24800.0
2014-04-28 12:30:00,48.46,48.5,48.34,48.4,35000.0,43.3267,43.3625,43.2195,43.2731,35000.0
2014-04-28 12:35:00,48.41,48.41,48.27,48.28,32000.0,43.282,43.282,43.1569,43.1658,32000.0
2014-04-28 12:40:00,48.28,48.43,48.25,48.35,23600.0,43.1658,43.2999,43.139,43.2284,23600.0
2014-04-28 12:45:00,48.35,48.42,48.33,48.33,33200.0,43.2284,43.291,43.2105,43.2105,33200.0
2014-04-28 12:50:00,48.34,48.34,48.27,48.31,32000.0,43.2195,43.2195,43.1569,43.1926,32000.0
2014-04-28 12:55:00,48.31,48.31,48.22,48.26,23100.0,43.1926,43.1926,43.1122,43.1479,23100.0
2014-04-28 13:00:00,48.26,48.26,48.11,48.11,48500.0,43.1479,43.1479,43.0138,43.0138,48500.0
2014-04-28 13:05:00,48.11,48.11,48.03,48.03,34900.0,43.0138,43.0138,42.9423,42.9423,34900.0
2014-04-28 13:10:00,48.03,48.08,47.95,48.0,41600.0,42.9423,42.987,42.8708,42.9155,41600.0
2014-04-28 13:15:00,48.01,48.02,47.94,47.97,23600.0,42.9244,42.9334,42.8618,42.8886,23600.0
2014-04-28 13:20:00,47.96,47.96,47.79,47.81,32700.0,42.8797,42.8797,42.7277,42.7456,32700.0
2014-04-28 13:25:00,47.82,47.87,47.79,47.83,30400.0,42.7545,42.7992,42.7277,42.7635,30400.0
2014-04-28 13:30:00,47.83,47.87,47.74,47.76,40600.0,42.7635,42.7992,42.683,42.7009,40600.0
2014-04-28 13:35:00,47.75,47.89,47.72,47.82,30900.0,42.692,42.8171,42.6651,42.7545,30900.0
2014-04-28 13:40:00,47.82,47.89,47.81,47.84,24600.0,42.7545,42.8171,42.7456,42.7724,24600.0
2014-04-28 13:45:00,47.84,48.0,47.79,47.95,41300.0,42.7724,42.9155,42.7277,42.8708,41300.0
2014-04-28 13:50:00,47.94,48.09,47.92,47.94,60300.0,42.8618,42.9959,42.8439,42.8618,60300.0
2014-04-28 13:55:00,47.94,47.98,47.85,47.89,18900.0,42.8618,42.8976,42.7814,42.8171,18900.0
2014-04-28 14:00:00,47.9,47.9,47.79,47.83,20300.0,42.8261,42.8261,42.7277,42.7635,20300.0
2014-04-28 14:05:00,47.82,47.91,47.78,47.89,26700.0,42.7545,42.835,42.7188,42.8171,26700.0
2014-04-28 14:10:00,47.9,48.06,47.9,48.01,34600.0,42.8261,42.9691,42.8261,42.9244,34600.0
2014-04-28 14:15:00,48.0,48.08,48.0,48.07,20800.0,42.9155,42.987,42.9155,42.9781,20800.0
2014-04-28 14:20:00,48.06,48.15,48.03,48.14,21000.0,42.9691,43.0496,42.9423,43.0406,21000.0
2014-04-28 14:25:00,48.14,48.14,48.07,48.1,16900.0,43.0406,43.0406,42.9781,43.0049,16900.0
2014-04-28 14:30:00,48.09,48.22,48.09,48.16,34800.0,42.9959,43.1122,42.9959,43.0585,34800.0
2014-04-28 14:35:00,48.15,48.17,48.13,48.13,19700.0,43.0496,43.0675,43.0317,43.0317,19700.0
2014-04-28 14:40:00,48.12,48.13,48.05,48.08,12800.0,43.0228,43.0317,42.9602,42.987,12800.0
2014-04-28 14:45:00,48.07,48.24,48.06,48.2,24700.0,42.9781,43.13,42.9691,43.0943,24700.0
2014-04-28 14:50:00,48.21,48.29,48.21,48.25,20300.0,43.1032,43.1748,43.1032,43.139,20300.0
2014-04-28 14:55:00,48.26,48.28,48.18,48.18,15500.0,43.1479,43.1658,43.0764,43.0764,15500.0
2014-04-28 15:00:00,48.19,48.25,48.16,48.21,27800.0,43.0853,43.139,43.0585,43.1032,27800.0
2014-04-28 15:05:00,48.21,48.39,48.19,48.36,34500.0,43.1032,43.2642,43.0853,43.2373,34500.0
2014-04-28 15:10:00,48.37,48.51,48.36,48.49,38100.0,43.2463,43.3714,43.2373,43.3536,38100.0
2014-04-28 15:15:00,48.5,48.58,48.46,48.57,30300.0,43.3625,43.434,43.3267,43.4251,30300.0
2014-04-28 15:20:00,48.57,48.65,48.51,48.61,42800.0,43.4251,43.4966,43.3714,43.4609,42800.0
2014-04-28 15:25:00,48.6,48.65,48.58,48.58,42400.0,43.4519,43.4966,43.434,43.434,42400.0
2014-04-28 15:30:00,48.57,48.68,48.57,48.59,39900.0,43.4251,43.5234,43.4251,43.443,39900.0
2014-04-28 15:35:00,48.6,48.66,48.57,48.59,67400.0,43.4519,43.5056,43.4251,43.443,67400.0
2014-04-28 15:40:00,48.59,48.63,48.58,48.61,45200.0,43.443,43.4787,43.434,43.4609,45200.0
2014-04-28 15:45:00,48.6,48.61,48.47,48.47,63900.0,43.4519,43.4609,43.3357,43.3357,63900.0
2014-04-28 15:50:00,48.46,48.55,48.44,48.47,91500.0,43.3267,43.4072,43.3089,43.3357,91500.0
2014-04-28 15:55:00,48.48,48.48,48.41,48.45,111400.0,43.3446,43.3446,43.282,43.3178,111400.0
2014-04-29 09:30:00,48.7,48.81,48.44,48.48,59500.0,43.5413,43.6397,43.3089,43.3446,59500.0
2014-04-29 09:35:00,48.51,48.57,48.41,48.57,12000.0,43.3714,43.4251,43.282,43.4251,12000.0
2014-04-29 09:40:00,48.58,48.62,48.23,48.31,43500.0,43.434,43.4698,43.1211,43.1926,43500.0
2014-04-29 09:45:00,48.36,48.49,48.3,48.36,18100.0,43.2373,43.3536,43.1837,43.2373,18100.0
2014-04-29 09:50:00,48.31,48.45,48.27,48.36,20400.0,43.1926,43.3178,43.1569,43.2373,20400.0
2014-04-29 09:55:00,48.37,48.41,48.2,48.25,28500.0,43.2463,43.282,43.0943,43.139,28500.0
2014-04-29 10:00:00,48.25,48.34,48.14,48.23,26400.0,43.139,43.2195,43.0406,43.1211,26400.0
2014-04-29 10:05:00,48.21,48.26,48.07,48.08,25400.0,43.1032,43.1479,42.9781,42.987,25400.0
2014-04-29 10:10:00,48.07,48.09,47.96,47.97,24200.0,42.9781,42.9959,42.8797,42.8886,24200.0
2014-04-29 10:15:00,47.96,47.97,47.86,47.89,73400.0,42.8797,42.8886,42.7903,42.8171,73400.0
2014-04-29 10:20:00,47.89,47.92,47.78,47.78,47800.0,42.8171,42.8439,42.7188,42.7188,47800.0
2014-04-29 10:25:00,47.79,47.8,47.7,47.74,40700.0,42.7277,42.7367,42.6473,42.683,40700.0
2014-04-29 10:30:00,47.74,47.94,47.71,47.9,67400.0,42.683,42.8618,42.6562,42.8261,67400.0
2014-04-29 10:35:00,47.9,47.9,47.8,47.88,62200.0,42.8261,42.8261,42.7367,42.8082,62200.0
2014-04-29 10:40:00,47.88,47.96,47.8,47.91,67500.0,42.8082,42.8797,42.7367,42.835,67500.0
2014-04-29 10:45:00,47.91,47.98,47.82,47.85,104200.0,42.835,42.8976,42.7545,42.7814,104200.0
2014-04-29 10:50:00,47.85,47.97,47.84,47.93,51700.0,42.7814,42.8886,42.7724,42.8529,51700.0
2014-04-29 10:55:00,47.94,48.0,47.91,47.96,46900.0,42.8618,42.9155,42.835,42.8797,46900.0
2014-04-29 11:00:00,47.96,47.99,47.9,47.93,32000.0,42.8797,42.9065,42.8261,42.8529,32000.0
2014-04-29 11:05:00,47.95,47.95,47.86,47.89,58800.0,42.8708,42.8708,42.7903,42.8171,58800.0
2014-04-29 11:10:00,47.89,47.89,47.81,47.81,23400.0,42.8171,42.8171,42.7456,42.7456,23400.0
2014-04-29 11:15:00,47.81,47.85,47.69,47.7,34400.0,42.7456,42.7814,42.6383,42.6473,34400.0
2014-04-29 11:20:00,47.71,47.78,47.7,47.78,42300.0,42.6562,42.7188,42.6473,42.7188,42300.0
2014-04-29 11:25:00,47.78,47.85,47.78,47.85,44900.0,42.7188,42.7814,42.7188,42.7814,44900.0
2014-04-29 11:30:00,47.86,47.92,47.84,47.85,28700.0,42.7903,42.8439,42.7724,42.7814,28700.0
2014-04-29 11:35:00,47.84,47.85,47.76,47.78,33000.0,42.7724,42.7814,42.7009,42.7188,33000.0
2014-04-29 11:40:00,47.78,47.85,47.75,47.83,19900.0,42.7188,42.7814,42.692,42.7635,19900.0
2014-04-29 11:45:00,47.82,47.82,47.7,47.7,56000.0,42.7545,42.7545,42.6473,42.6473,56000.0
2014-04-29 11:50:00,47.7,47.71,47.6,47.61,59700.0,42.6473,42.6562,42.5578,42.5668,59700.0
2014-04-29 11:55:00,47.61,47.74,47.61,47.74,40400.0,42.5668,42.683,42.5668,42.683,40400.0
2014-04-29 12:00:00,47.74,47.81,47.69,47.8,94600.0,42.683,42.7456,42.6383,42.7367,94600.0
2014-04-29 12:05:00,47.8,48.0,47.8,47.98,46600.0,42.7367,42.9155,42.7367,42.8976,46600.0
2014-04-29 12:10:00,47.98,48.05,47.98,48.0,54200.0,42.8976,42.9602,42.8976,42.9155,54200.0
2014-04-29 12:15:00,48.0,48.04,47.94,47.97,47900.0,42.9155,42.9512,42.8618,42.8886,47900.0
2014-04-29 12:20:00,47.97,48.08,47.97,48.02,84700.0,42.8886,42.987,42.8886,42.9334,84700.0
2014-04-29 12:25:00,48.04,48.12,48.02,48.06,114100.0,42.9512,43.0228,42.9334,42.9691,114100.0
2014-04-29 12:30:00,48.06,48.11,48.02,48.1,71300.0,42.9691,43.0138,42.9334,43.0049,71300.0
2014-04-29 12:35:00,48.1,48.19,48.09,48.1,37600.0,43.0049,43.0853,42.9959,43.0049,37600.0
2014-04-29 12:40:00,48.11,48.16,48.09,48.13,43200.0,43.0138,43.0585,42.9959,43.0317,43200.0
2014-04-29 12:45:00,48.13,48.13,48.02,48.03,42300.0,43.0317,43.0317,42.9334,42.9423,42300.0
2014-04-29 12:50:00,48.02,48.07,47.97,47.97,28900.0,42.9334,42.9781,42.8886,42.8886,28900.0
2014-04-29 12:55:00,47.97,48.07,47.97,47.97,76900.0,42.8886,42.9781,42.8886,42.8886,76900.0
2014-04-29 13:00:00,47.97,48.08,47.97,48.02,71000.0,42.8886,42.987,42.8886,42.9334,71000.0
2014-04-29 13:05:00,48.02,48.1,47.99,48.1,88400.0,42.9334,43.0049,42.9065,43.0049,88400.0
2014-04-29 13:10:00,48.1,48.22,48.06,48.12,123700.0,43.0049,43.1122,42.9691,43.0228,123700.0
2014-04-29 13:15:00,48.12,48.14,48.08,48.09,45200.0,43.0228,43.0406,42.987,42.9959,45200.0
2014-04-29 13:20:00,48.09,48.13,48.05,48.13,35700.0,42.9959,43.0317,42.9602,43.0317,35700.0
2014-04-29 13:25:00,48.11,48.11,48.03,48.05,109400.0,43.0138,43.0138,42.9423,42.9602,109400.0
2014-04-29 13:30:00,48.05,48.07,48.04,48.05,30200.0,42.9602,42.9781,42.9512,42.9602,30200.0
2014-04-29 13:35:00,48.05,48.14,48.05,48.09,27900.0,42.9602,43.0406,42.9602,42.9959,27900.0
2014-04-29 13:40:00,48.09,48.09,48.02,48.03,29800.0,42.9959,42.9959,42.9334,42.9423,29800.0
2014-04-29 13:45:00,48.03,48.06,47.94,48.03,48500.0,42.9423,42.9691,42.8618,42.9423,48500.0
2014-04-29 13:50:00,48.02,48.06,47.99,48.01,41000.0,42.9334,42.9691,42.9065,42.9244,41000.0
2014-04-29 13:55:00,48.01,48.05,48.0,48.04,44500.0,42.9244,42.9602,42.9155,42.9512,44500.0
2014-04-29 14:00:00,48.04,48.04,48.0,48.01,67700.0,42.9512,42.9512,42.9155,42.9244,67700.0
2014-04-29 14:05:00,48.01,48.04,48.01,48.04,67900.0,42.9244,42.9512,42.9244,42.9512,67900.0
2014-04-29 14:10:00,48.04,48.06,47.99,48.05,40300.0,42.9512,42.9691,42.9065,42.9602,40300.0
2014-04-29 14:15:00,48.04,48.07,48.02,48.02,35700.0,42.9512,42.9781,42.9334,42.9334,35700.0
2014-04-29 14:20:00,48.03,48.06,48.02,48.04,30800.0,42.9423,42.9691,42.9334,42.9512,30800.0
2014-04-29 14:25:00,48.04,48.05,47.94,47.94,31300.0,42.9512,42.9602,42.8618,42.8618,31300.0
2014-04-29 14:30:00,47.95,48.04,47.95,48.03,26500.0,42.8708,42.9512,42.8708,42.9423,26500.0
2014-04-29 14:35:00,48.03,48.06,48.02,48.05,23300.0,42.9423,42.9691,42.9334,42.9602,23300.0
2014-04-29 14:40:00,48.04,48.07,48.0,48.0,21400.0,42.9512,42.9781,42.9155,42.9155,21400.0
2014-04-29 14:45:00,48.01,48.08,47.99,48.08,23300.0,42.9244,42.987,42.9065,42.987,23300.0
2014-04-29 14:50:00,48.07,48.08,48.03,48.04,24600.0,42.9781,42.987,42.9423,42.9512,24600.0
2014-04-29 14:55:00,48.04,48.05,48.03,48.05,38500.0,42.9512,42.9602,42.9423,42.9602,38500.0
2014-04-29 15:00:00,48.05,48.05,48.04,48.05,71500.0,42.9602,42.9602,42.9512,42.9602,71500.0
2014-04-29 15:05:00,48.05,48.09,48.03,48.04,53800.0,42.9602,42.9959,42.9423,42.9512,53800.0
2014-04-29 15:10:00,48.04,48.08,48.01,48.02,30900.0,42.9512,42.987,42.9244,42.9334,30900.0
2014-04-29 15:15:00,48.01,48.05,48.01,48.04,35200.0,42.9244,42.9602,42.9244,42.9512,35200.0
2014-04-29 15:20:00,48.04,48.05,48.02,48.05,40900.0,42.9512,42.9602,42.9334,42.9602,40900.0
2014-04-29 15:25:00,48.05,48.06,48.04,48.04,31500.0,42.9602,42.9691,42.9512,42.9512,31500.0
2014-04-29 15:30:00,48.04,48.05,48.01,48.03,68000.0,42.9512,42.9602,42.9244,42.9423,68000.0
2014-04-29 15:35:00,48.03,48.03,47.96,47.97,100100.0,42.9423,42.9423,42.8797,42.8886,100100.0
2014-04-29 15:40:00,47.97,47.98,47.9,47.91,54500.0,42.8886,42.8976,42.8261,42.835,54500.0
2014-04-29 15:45:00,47.9,47.95,47.89,47.89,110500.0,42.8261,42.8708,42.8171,42.8171,110500.0
2014-04-29 15:50:00,47.89,47.9,47.83,47.83,187100.0,42.8171,42.8261,42.7635,42.7635,187100.0
2014-04-29 15:55:00,47.83,47.87,47.79,47.85,330000.0,42.7635,42.7992,42.7277,42.7814,330000.0
2014-04-30 09:30:00,47.59,47.87,47.51,47.87,66400.0,42.5489,42.7992,42.4774,42.7992,66400.0
2014-04-30 09:35:00,47.87,47.95,47.73,47.87,179100.0,42.7992,42.8708,42.6741,42.7992,179100.0
2014-04-30 09:40:00,47.88,48.03,47.88,48.02,22400.0,42.8082,42.9423,42.8082,42.9334,22400.0
2014-04-30 09:45:00,48.03,48.17,47.88,47.89,32500.0,42.9423,43.0675,42.8082,42.8171,32500.0
2014-04-30 09:50:00,47.89,47.89,47.67,47.71,59400.0,42.8171,42.8171,42.6204,42.6562,59400.0
2014-04-30 09:55:00,47.69,47.87,47.62,47.87,15600.0,42.6383,42.7992,42.5757,42.7992,15600.0
2014-04-30 10:00:00,47.88,47.88,47.8,47.81,22400.0,42.8082,42.8082,42.7367,42.7456,22400.0
2014-04-30 10:05:00,47.8,47.89,47.78,47.81,27600.0,42.7367,42.8171,42.7188,42.7456,27600.0
2014-04-30 10:10:00,47.83,47.89,47.81,47.84,34400.0,42.7635,42.8171,42.7456,42.7724,34400.0
2014-04-30 10:15:00,47.86,47.95,47.85,47.89,35400.0,42.7903,42.8708,42.7814,42.8171,35400.0
2014-04-30 10:20:00,47.91,47.97,47.88,47.97,41900.0,42.835,42.8886,42.8082,42.8886,41900.0
2014-04-30 10:25:00,47.97,48.11,47.96,48.04,33400.0,42.8886,43.0138,42.8797,42.9512,33400.0
2014-04-30 10:30:00,48.04,48.16,48.01,48.02,24100.0,42.9512,43.0585,42.9244,42.9334,24100.0
2014-04-30 10:35:00,48.02,48.13,48.02,48.05,35900.0,42.9334,43.0317,42.9334,42.9602,35900.0
2014-04-30 10:40:00,48.05,48.07,47.98,48.0,44900.0,42.9602,42.9781,42.8976,42.9155,44900.0
2014-04-30 10:45:00,48.0,48.13,47.99,48.07,39800.0,42.9155,43.0317,42.9065,42.9781,39800.0
2014-04-30 10:50:00,48.08,48.09,47.99,48.02,127300.0,42.987,42.9959,42.9065,42.9334,127300.0
2014-04-30 10:55:00,48.01,48.03,47.95,47.95,46400.0,42.9244,42.9423,42.8708,42.8708,46400.0
2014-04-30 11:00:00,47.97,47.98,47.89,47.91,47700.0,42.8886,42.8976,42.8171,42.835,47700.0
2014-04-30 11:05:00,47.91,47.92,47.81,47.81,36100.0,42.835,42.8439,42.7456,42.7456,36100.0
2014-04-30 11:10:00,47.81,47.87,47.73,47.74,39700.0,42.7456,42.7992,42.6741,42.683,39700.0
2014-04-30 11:15:00,47.72,47.83,47.72,47.74,54700.0,42.6651,42.7635,42.6651,42.683,54700.0
2014-04-30 11:20:00,47.74,47.85,47.71,47.75,47400.0,42.683,42.7814,42.6562,42.692,47400.0
2014-04-30 11:25:00,47.75,47.76,47.73,47.74,33700.0,42.692,42.7009,42.6741,42.683,33700.0
2014-04-30 11:30:00,47.75,47.85,47.74,47.84,59600.0,42.692,42.7814,42.683,42.7724,59600.0
2014-04-30 11:35:00,47.85,47.96,47.83,47.95,13300.0,42.7814,42.8797,42.7635,42.8708,13300.0
2014-04-30 11:40:00,47.97,47.99,47.88,47.91,36000.0,42.8886,42.9065,42.8082,42.835,36000.0
2014-04-30 11:45:00,47.9,47.98,47.89,47.95,14800.0,42.8261,42.8976,42.8171,42.8708,14800.0
2014-04-30 11:50:00,47.95,48.0,47.94,47.98,11800.0,42.8708,42.9155,42.8618,42.8976,11800.0
2014-04-30 11:55:00,47.98,47.99,47.96,47.98,10800.0,42.8976,42.9065,42.8797,42.8976,10800.0
2014-04-30 12:00:00,47.97,47.98,47.85,47.91,30900.0,42.8886,42.8976,42.7814,42.835,30900.0
2014-04-30 12:05:00,47.9,47.97,47.9,47.97,19300.0,42.8261,42.8886,42.8261,42.8886,19300.0
2014-04-30 12:10:00,47.97,47.97,47.89,47.89,34900.0,42.8886,42.8886,42.8171,42.8171,34900.0
2014-04-30 12:15:00,47.88,47.94,47.87,47.93,16500.0,42.8082,42.8618,42.7992,42.8529,16500.0
2014-04-30 12:20:00,47.94,47.95,47.86,47.87,26500.0,42.8618,42.8708,42.7903,42.7992,26500.0
2014-04-30 12:25:00,47.87,47.91,47.87,47.91,8900.0,42.7992,42.835,42.7992,42.835,8900.0
2014-04-30 12:30:00,47.91,47.96,47.89,47.96,8100.0,42.835,42.8797,42.8171,42.8797,8100.0
2014-04-30 12:35:00,47.96,47.97,47.94,47.96,20700.0,42.8797,42.8886,42.8618,42.8797,20700.0
2014-04-30 12:40:00,47.96,47.97,47.91,47.92,41800.0,42.8797,42.8886,42.835,42.8439,41800.0
2014-04-30 12:45:00,47.92,47.97,47.91,47.95,30000.0,42.8439,42.8886,42.835,42.8708,30000.0
2014-04-30 12:50:00,47.95,47.98,47.94,47.96,25600.0,42.8708,42.8976,42.8618,42.8797,25600.0
2014-04-30 12:55:00,47.96,47.98,47.95,47.97,17100.0,42.8797,42.8976,42.8708,42.8886,17100.0
2014-04-30 13:00:00,47.97,48.0,47.97,48.0,19800.0,42.8886,42.9155,42.8886,42.9155,19800.0
2014-04-30 13:05:00,48.0,48.0,47.99,48.0,23500.0,42.9155,42.9155,42.9065,42.9155,23500.0
2014-04-30 13:10:00,47.99,48.0,47.94,47.96,22200.0,42.9065,42.9155,42.8618,42.8797,22200.0
2014-04-30 13:15:00,47.96,48.0,47.96,47.98,8200.0,42.8797,42.9155,42.8797,42.8976,8200.0
2014-04-30 13:20:00,47.98,48.02,47.97,48.01,43200.0,42.8976,42.9334,42.8886,42.9244,43200.0
2014-04-30 13:25:00,48.01,48.05,47.99,48.04,108700.0,42.9244,42.9602,42.9065,42.9512,108700.0
2014-04-30 13:30:00,48.03,48.04,47.99,48.0,20000.0,42.9423,42.9512,42.9065,42.9155,20000.0
2014-04-30 13:35:00,47.99,48.01,47.98,47.98,26000.0,42.9065,42.9244,42.8976,42.8976,26000.0
2014-04-30 13:40:00,47.99,48.0,47.96,48.0,13500.0,42.9065,42.9155,42.8797,42.9155,13500.0
2014-04-30 13:45:00,48.0,48.0,47.94,47.98,15900.0,42.9155,42.9155,42.8618,42.8976,15900.0
2014-04-30 13:50:00,47.98,47.98,47.94,47.95,22900.0,42.8976,42.8976,42.8618,42.8708,22900.0
2014-04-30 13:55:00,47.95,47.98,47.94,47.95,21600.0,42.8708,42.8976,42.8618,42.8708,21600.0
2014-04-30 14:00:00,47.95,48.02,47.84,47.99,50000.0,42.8708,42.9334,42.7724,42.9065,50000.0
2014-04-30 14:05:00,48.0,48.0,47.86,47.98,50600.0,42.9155,42.9155,42.7903,42.8976,50600.0
2014-04-30 14:10:00,47.98,47.99,47.88,47.91,36500.0,42.8976,42.9065,42.8082,42.835,36500.0
2014-04-30 14:15:00,47.91,47.95,47.89,47.92,94600.0,42.835,42.8708,42.8171,42.8439,94600.0
2014-04-30 14:20:00,47.93,47.97,47.91,47.94,51800.0,42.8529,42.8886,42.835,42.8618,51800.0
2014-04-30 14:25:00,47.93,47.94,47.89,47.93,93600.0,42.8529,42.8618,42.8171,42.8529,93600.0
2014-04-30 14:30:00,47.93,47.95,47.88,47.91,51600.0,42.8529,42.8708,42.8082,42.835,51600.0
2014-04-30 14:35:00,47.91,47.96,47.89,47.93,188700.0,42.835,42.8797,42.8171,42.8529,188700.0
2014-04-30 14:40:00,47.94,47.94,47.89,47.93,52600.0,42.8618,42.8618,42.8171,42.8529,52600.0
2014-04-30 14:45:00,47.93,47.94,47.89,47.9,103800.0,42.8529,42.8618,42.8171,42.8261,103800.0
2014-04-30 14:50:00,47.9,47.94,47.9,47.91,125800.0,42.8261,42.8618,42.8261,42.835,125800.0
2014-04-30 14:55:00,47.92,47.93,47.88,47.91,46000.0,42.8439,42.8529,42.8082,42.835,46000.0
2014-04-30 15:00:00,47.91,47.98,47.9,47.96,53900.0,42.835,42.8976,42.8261,42.8797,53900.0
2014-04-30 15:05:00,47.96,47.96,47.86,47.87,98400.0,42.8797,42.8797,42.7903,42.7992,98400.0
2014-04-30 15:10:00,47.87,47.9,47.83,47.87,80900.0,42.7992,42.8261,42.7635,42.7992,80900.0
2014-04-30 15:15:00,47.88,47.89,47.79,47.89,86600.0,42.8082,42.8171,42.7277,42.8171,86600.0
2014-04-30 15:20:00,47.89,47.89,47.8,47.85,53400.0,42.8171,42.8171,42.7367,42.7814,53400.0
2014-04-30 15:25:00,47.85,47.92,47.84,47.84,53700.0,42.7814,42.8439,42.7724,42.7724,53700.0
2014-04-30 15:30:00,47.84,47.96,47.84,47.96,51200.0,42.7724,42.8797,42.7724,42.8797,51200.0
2014-04-30 15:35:00,47.96,47.96,47.88,47.91,81100.0,42.8797,42.8797,42.8082,42.835,81100.0
2014-04-30 15:40:00,47.9,47.91,47.81,47.84,152100.0,42.8261,42.835,42.7456,42.7724,152100.0
2014-04-30 15:45:00,47.85,47.9,47.77,47.9,111700.0,42.7814,42.8261,42.7098,42.8261,111700.0
2014-04-30 15:50:00,47.9,47.95,47.86,47.94,120100.0,42.8261,42.8708,42.7903,42.8618,120100.0
2014-04-30 15:55:00,47.94,47.94,47.87,47.9,230600.0,42.8618,42.8618,42.7992,42.8261,230600.0
2014-05-01 09:30:00,47.96,48.07,47.67,47.73,62100.0,42.8797,42.9781,42.6204,42.6741,62100.0
2014-05-01 09:35:00,47.73,47.87,47.71,47.82,28700.0,42.6741,42.7992,42.6562,42.7545,28700.0
2014-05-01 09:40:00,47.87,48.19,47.87,48.17,33500.0,42.7992,43.0853,42.7992,43.0675,33500.0
2014-05-01 09:45:00,48.17,48.26,48.12,48.22,28100.0,43.0675,43.1479,43.0228,43.1122,28100.0
2014-05-01 09:50:00,48.21,48.41,48.21,48.41,41500.0,43.1032,43.282,43.1032,43.282,41500.0
2014-05-01 09:55:00,48.43,48.43,48.31,48.33,24600.0,43.2999,43.2999,43.1926,43.2105,24600.0
2014-05-01 10:00:00,48.33,48.37,48.24,48.35,23600.0,43.2105,43.2463,43.13,43.2284,23600.0
2014-05-01 10:05:00,48.36,48.44,48.29,48.31,34000.0,43.2373,43.3089,43.1748,43.1926,34000.0
2014-05-01 10:10:00,48.32,48.44,48.28,48.28,33000.0,43.2016,43.3089,43.1658,43.1658,33000.0
2014-05-01 10:15:00,48.29,48.31,48.14,48.25,21600.0,43.1748,43.1926,43.0406,43.139,21600.0
2014-05-01 10:20:00,48.24,48.42,48.21,48.42,832500.0,43.13,43.291,43.1032,43.291,832500.0
2014-05-01 10:25:00,48.43,48.47,48.38,48.43,37000.0,43.2999,43.3357,43.2552,43.2999,37000.0
2014-05-01 10:30:00,48.43,48.46,48.38,48.42,43700.0,43.2999,43.3267,43.2552,43.291,43700.0
2014-05-01 10:35:00,48.42,48.48,48.34,48.42,110200.0,43.291,43.3446,43.2195,43.291,110200.0
2014-05-01 10:40:00,48.41,48.46,48.35,48.45,64200.0,43.282,43.3267,43.2284,43.3178,64200.0
2014-05-01 10:45:00,48.45,48.48,48.35,48.41,93100.0,43.3178,43.3446,43.2284,43.282,93100.0
2014-05-01 10:50:00,48.42,48.44,48.3,48.44,71600.0,43.291,43.3089,43.1837,43.3089,71600.0
2014-05-01 10:55:00,48.44,48.54,48.44,48.53,18400.0,43.3089,43.3983,43.3089,43.3893,18400.0
2014-05-01 11:00:00,48.53,48.6,48.52,48.52,22000.0,43.3893,43.4519,43.3804,43.3804,22000.0
2014-05-01 11:05:00,48.52,48.54,48.45,48.46,20700.0,43.3804,43.3983,43.3178,43.3267,20700.0
2014-05-01 11:10:00,48.46,48.56,48.44,48.54,55400.0,43.3267,43.4162,43.3089,43.3983,55400.0
2014-05-01 11:15:00,48.54,48.57,48.5,48.54,56200.0,43.3983,43.4251,43.3625,43.3983,56200.0
2014-05-01 11:20:00,48.55,48.57,48.5,48.54,98400.0,43.4072,43.4251,43.3625,43.3983,98400.0
2014-05-01 11:25:00,48.55,48.71,48.53,48.7,111300.0,43.4072,43.5503,43.3893,43.5413,111300.0
2014-05-01 11:30:00,48.7,48.88,48.68,48.87,33300.0,43.5413,43.7023,43.5234,43.6933,33300.0
2014-05-01 11:35:00,48.87,48.96,48.87,48.92,23100.0,43.6933,43.7738,43.6933,43.738,23100.0
2014-05-01 11:40:00,48.92,48.94,48.84,48.92,55400.0,43.738,43.7559,43.6665,43.738,55400.0
2014-05-01 11:45:00,48.91,48.94,48.89,48.93,13900.0,43.7291,43.7559,43.7112,43.747,13900.0
2014-05-01 11:50:00,48.93,48.94,48.83,48.87,26300.0,43.747,43.7559,43.6576,43.6933,26300.0
2014-05-01 11:55:00,48.87,48.88,48.81,48.85,19600.0,43.6933,43.7023,43.6397,43.6754,19600.0
2014-05-01 12:00:00,48.85,48.88,48.8,48.88,15900.0,43.6754,43.7023,43.6307,43.7023,15900.0
2014-05-01 12:05:00,48.87,48.89,48.83,48.89,24900.0,43.6933,43.7112,43.6576,43.7112,24900.0
2014-05-01 12:10:00,48.88,48.9,48.79,48.82,18600.0,43.7023,43.7201,43.6218,43.6486,18600.0
2014-05-01 12:15:00,48.83,48.87,48.81,48.81,12900.0,43.6576,43.6933,43.6397,43.6397,12900.0
2014-05-01 12:20:00,48.79,48.83,48.75,48.83,17300.0,43.6218,43.6576,43.586,43.6576,17300.0
2014-05-01 12:25:00,48.83,48.87,48.81,48.83,15800.0,43.6576,43.6933,43.6397,43.6576,15800.0
2014-05-01 12:30:00,48.83,48.83,48.72,48.78,16800.0,43.6576,43.6576,43.5592,43.6128,16800.0
2014-05-01 12:35:00,48.77,48.82,48.72,48.72,13700.0,43.6039,43.6486,43.5592,43.5592,13700.0
2014-05-01 12:40:00,48.71,48.77,48.67,48.67,10700.0,43.5503,43.6039,43.5145,43.5145,10700.0
2014-05-01 12:45:00,48.66,48.72,48.62,48.7,18600.0,43.5056,43.5592,43.4698,43.5413,18600.0
2014-05-01 12:50:00,48.71,48.76,48.68,48.7,12900.0,43.5503,43.595,43.5234,43.5413,12900.0
2014-05-01 12:55:00,48.71,48.74,48.68,48.74,18900.0,43.5503,43.5771,43.5234,43.5771,18900.0
2014-05-01 13:00:00,48.73,48.79,48.73,48.74,13400.0,43.5681,43.6218,43.5681,43.5771,13400.0
2014-05-01 13:05:00,48.74,48.77,48.71,48.77,21200.0,43.5771,43.6039,43.5503,43.6039,21200.0
2014-05-01 13:10:00,48.77,48.77,48.69,48.69,16000.0,43.6039,43.6039,43.5324,43.5324,16000.0
2014-05-01 13:15:00,48.68,48.68,48.64,48.64,10600.0,43.5234,43.5234,43.4877,43.4877,10600.0
2014-05-01 13:20:00,48.64,48.64,48.59,48.62,12300.0,43.4877,43.4877,43.443,43.4698,12300.0
2014-05-01 13:25:00,48.62,48.67,48.62,48.62,12500.0,43.4698,43.5145,43.4698,43.4698,12500.0
2014-05-01 13:30:00,48.62,48.63,48.57,48.61,16500.0,43.4698,43.4787,43.4251,43.4609,16500.0
2014-05-01 13:35:00,48.61,48.63,48.59,48.63,10300.0,43.4609,43.4787,43.443,43.4787,10300.0
2014-05-01 13:40:00,48.64,48.64,48.58,48.58,11800.0,43.4877,43.4877,43.434,43.434,11800.0
2014-05-01 13:45:00,48.56,48.63,48.53,48.53,23400.0,43.4162,43.4787,43.3893,43.3893,23400.0
2014-05-01 13:50:00,48.53,48.53,48.48,48.51,12000.0,43.3893,43.3893,43.3446,43.3714,12000.0
2014-05-01 13:55:00,48.51,48.51,48.47,48.49,48400.0,43.3714,43.3714,43.3357,43.3536,48400.0
2014-05-01 14:00:00,48.49,48.62,48.48,48.61,17500.0,43.3536,43.4698,43.3446,43.4609,17500.0
2014-05-01 14:05:00,48.61,48.68,48.59,48.67,29400.0,43.4609,43.5234,43.443,43.5145,29400.0
2014-05-01 14:10:00,48.68,48.69,48.6,48.6,130500.0,43.5234,43.5324,43.4519,43.4519,130500.0
2014-05-01 14:15:00,48.61,48.64,48.59,48.6,20500.0,43.4609,43.4877,43.443,43.4519,20500.0
2014-05-01 14:20:00,48.6,48.68,48.6,48.68,25600.0,43.4519,43.5234,43.4519,43.5234,25600.0
2014-05-01 14:25:00,48.67,48.68,48.61,48.65,17100.0,43.5145,43.5234,43.4609,43.4966,17100.0
2014-05-01 14:30:00,48.65,48.66,48.59,48.6,17500.0,43.4966,43.5056,43.443,43.4519,17500.0
2014-05-01 14:35:00,48.59,48.62,48.58,48.59,42400.0,43.443,43.4698,43.434,43.443,42400.0
2014-05-01 14:40:00,48.58,48.64,48.53,48.53,30100.0,43.434,43.4877,43.3893,43.3893,30100.0
2014-05-01 14:45:00,48.52,48.57,48.47,48.57,38200.0,43.3804,43.4251,43.3357,43.4251,38200.0
2014-05-01 14:50:00,48.57,48.59,48.53,48.54,21700.0,43.4251,43.443,43.3893,43.3983,21700.0
2014-05-01 14:55:00,48.54,48.56,48.51,48.55,31800.0,43.3983,43.4162,43.3714,43.4072,31800.0
2014-05-01 15:00:00,48.54,48.57,48.53,48.54,32900.0,43.3983,43.4251,43.3893,43.3983,32900.0
2014-05-01 15:05:00,48.54,48.59,48.52,48.55,178700.0,43.3983,43.443,43.3804,43.4072,178700.0
2014-05-01 15:10:00,48.56,48.62,48.55,48.62,33100.0,43.4162,43.4698,43.4072,43.4698,33100.0
2014-05-01 15:15:00,48.62,48.65,48.55,48.58,49900.0,43.4698,43.4966,43.4072,43.434,49900.0
2014-05-01 15:20:00,48.58,48.59,48.55,48.57,20700.0,43.434,43.443,43.4072,43.4251,20700.0
2014-05-01 15:25:00,48.57,48.62,48.55,48.59,38500.0,43.4251,43.4698,43.4072,43.443,38500.0
2014-05-01 15:30:00,48.58,48.61,48.55,48.59,33200.0,43.434,43.4609,43.4072,43.443,33200.0
2014-05-01 15:35:00,48.59,48.62,48.57,48.59,47800.0,43.443,43.4698,43.4251,43.443,47800.0
2014-05-01 15:40:00,48.59,48.63,48.57,48.57,30600.0,43.443,43.4787,43.4251,43.4251,30600.0
2014-05-01 15:45:00,48.57,48.59,48.56,48.58,55700.0,43.4251,43.443,43.4162,43.434,55700.0
2014-05-01 15:50:00,48.58,48.63,48.58,48.58,118200.0,43.434,43.4787,43.434,43.434,118200.0
2014-05-01 15:55:00,48.58,48.6,48.54,48.6,168400.0,43.434,43.4519,43.3983,43.4519,168400.0
2014-05-02 09:30:00,48.75,49.02,48.63,48.81,93600.0,43.586,43.8274,43.4787,43.6397,93600.0
2014-05-02 09:35:00,48.82,49.07,48.81,48.94,40100.0,43.6486,43.8721,43.6397,43.7559,40100.0
2014-05-02 09:40:00,48.94,48.97,48.75,48.78,12200.0,43.7559,43.7827,43.586,43.6128,12200.0
2014-05-02 09:45:00,48.79,48.93,48.74,48.74,18100.0,43.6218,43.747,43.5771,43.5771,18100.0
2014-05-02 09:50:00,48.72,48.87,48.69,48.82,22900.0,43.5592,43.6933,43.5324,43.6486,22900.0
2014-05-02 09:55:00,48.82,48.92,48.8,48.92,35600.0,43.6486,43.738,43.6307,43.738,35600.0
2014-05-02 10:00:00,48.89,48.93,48.8,48.82,16600.0,43.7112,43.747,43.6307,43.6486,16600.0
2014-05-02 10:05:00,48.88,49.12,48.87,49.05,72400.0,43.7023,43.9168,43.6933,43.8542,72400.0
2014-05-02 10:10:00,49.05,49.16,49.03,49.1,19600.0,43.8542,43.9526,43.8364,43.899,19600.0
2014-05-02 10:15:00,49.1,49.14,49.05,49.12,13100.0,43.899,43.9347,43.8542,43.9168,13100.0
2014-05-02 10:20:00,49.11,49.12,49.04,49.11,136000.0,43.9079,43.9168,43.8453,43.9079,136000.0
2014-05-02 10:25:00,49.11,49.19,49.1,49.12,40900.0,43.9079,43.9794,43.899,43.9168,40900.0
2014-05-02 10:30:00,49.1,49.14,49.05,49.14,35100.0,43.899,43.9347,43.8542,43.9347,35100.0
2014-05-02 10:35:00,49.14,49.26,49.08,49.22,75300.0,43.9347,44.042,43.8811,44.0062,75300.0
2014-05-02 10:40:00,49.19,49.23,48.97,49.02,48900.0,43.9794,44.0152,43.7827,43.8274,48900.0
2014-05-02 10:45:00,49.01,49.03,48.65,48.75,61400.0,43.8185,43.8364,43.4966,43.586,61400.0
2014-05-02 10:50:00,48.74,48.84,48.68,48.79,28500.0,43.5771,43.6665,43.5234,43.6218,28500.0
2014-05-02 10:55:00,48.79,48.89,48.74,48.74,44200.0,43.6218,43.7112,43.5771,43.5771,44200.0
2014-05-02 11:00:00,48.75,48.89,48.73,48.87,30500.0,43.586,43.7112,43.5681,43.6933,30500.0
2014-05-02 11:05:00,48.9,48.95,48.86,48.89,17300.0,43.7201,43.7648,43.6844,43.7112,17300.0
2014-05-02 11:10:00,48.89,48.9,48.82,48.86,31400.0,43.7112,43.7201,43.6486,43.6844,31400.0
2014-05-02 11:15:00,48.82,48.94,48.81,48.93,25000.0,43.6486,43.7559,43.6397,43.747,25000.0
2014-05-02 11:20:00,48.92,48.93,48.84,48.87,36400.0,43.738,43.747,43.6665,43.6933,36400.0
2014-05-02 11:25:00,48.86,48.93,48.83,48.87,14500.0,43.6844,43.747,43.6576,43.6933,14500.0
2014-05-02 11:30:00,48.9,49.08,48.9,49.05,16800.0,43.7201,43.8811,43.7201,43.8542,16800.0
2014-05-02 11:35:00,49.02,49.07,49.0,49.0,11200.0,43.8274,43.8721,43.8095,43.8095,11200.0
2014-05-02 11:40:00,48.99,49.01,48.94,48.99,26800.0,43.8006,43.8185,43.7559,43.8006,26800.0
2014-05-02 11:45:00,49.0,49.13,49.0,49.11,18100.0,43.8095,43.9258,43.8095,43.9079,18100.0
2014-05-02 11:50:00,49.1,49.13,49.03,49.05,14800.0,43.899,43.9258,43.8364,43.8542,14800.0
2014-05-02 11:55:00,49.05,49.1,49.0,49.05,19200.0,43.8542,43.899,43.8095,43.8542,19200.0
2014-05-02 12:00:00,49.05,49.07,49.01,49.02,4600.0,43.8542,43.8721,43.8185,43.8274,4600.0
2014-05-02 12:05:00,49.02,49.03,48.96,48.96,12600.0,43.8274,43.8364,43.7738,43.7738,12600.0
2014-05-02 12:10:00,48.96,49.03,48.95,49.03,9400.0,43.7738,43.8364,43.7648,43.8364,9400.0
2014-05-02 12:15:00,49.04,49.05,49.01,49.04,8700.0,43.8453,43.8542,43.8185,43.8453,8700.0
2014-05-02 12:20:00,49.04,49.09,49.04,49.09,10400.0,43.8453,43.89,43.8453,43.89,10400.0
2014-05-02 12:25:00,49.11,49.14,49.08,49.14,31800.0,43.9079,43.9347,43.8811,43.9347,31800.0
2014-05-02 12:30:00,49.14,49.17,49.12,49.17,9800.0,43.9347,43.9615,43.9168,43.9615,9800.0
2014-05-02 12:35:00,49.18,49.26,49.14,49.24,36300.0,43.9705,44.042,43.9347,44.0241,36300.0
2014-05-02 12:40:00,49.24,49.25,49.2,49.23,8400.0,44.0241,44.0331,43.9884,44.0152,8400.0
2014-05-02 12:45:00,49.23,49.28,49.23,49.27,14200.0,44.0152,44.0599,44.0152,44.0509,14200.0
2014-05-02 12:50:00,49.26,49.28,49.22,49.26,14700.0,44.042,44.0599,44.0062,44.042,14700.0
2014-05-02 12:55:00,49.27,49.28,49.24,49.27,9700.0,44.0509,44.0599,44.0241,44.0509,9700.0
2014-05-02 13:00:00,49.26,49.29,49.25,49.29,10000.0,44.042,44.0688,44.0331,44.0688,10000.0
2014-05-02 13:05:00,49.29,49.32,49.26,49.26,30200.0,44.0688,44.0956,44.042,44.042,30200.0
2014-05-02 13:10:00,49.26,49.26,49.23,49.26,4800.0,44.042,44.042,44.0152,44.042,4800.0
2014-05-02 13:15:00,49.27,49.29,49.21,49.27,19700.0,44.0509,44.0688,43.9973,44.0509,19700.0
2014-05-02 13:20:00,49.26,49.29,49.25,49.28,21800.0,44.042,44.0688,44.0331,44.0599,21800.0
2014-05-02 13:25:00,49.27,49.28,49.2,49.2,11000.0,44.0509,44.0599,43.9884,43.9884,11000.0
2014-05-02 13:30:00,49.19,49.22,49.16,49.21,13400.0,43.9794,44.0062,43.9526,43.9973,13400.0
2014-05-02 13:35:00,49.21,49.22,49.17,49.19,23500.0,43.9973,44.0062,43.9615,43.9794,23500.0
2014-05-02 13:40:00,49.19,49.2,49.15,49.18,14500.0,43.9794,43.9884,43.9437,43.9705,14500.0
2014-05-02 13:45:00,49.19,49.26,49.17,49.25,21000.0,43.9794,44.042,43.9615,44.0331,21000.0
2014-05-02 13:50:00,49.25,49.3,49.25,49.26,37400.0,44.0331,44.0778,44.0331,44.042,37400.0
2014-05-02 13:55:00,49.24,49.25,49.21,49.24,18800.0,44.0241,44.0331,43.9973,44.0241,18800.0
2014-05-02 14:00:00,49.24,49.24,49.17,49.24,17600.0,44.0241,44.0241,43.9615,44.0241,17600.0
2014-05-02 14:05:00,49.24,49.28,49.19,49.19,38700.0,44.0241,44.0599,43.9794,43.9794,38700.0
2014-05-02 14:10:00,49.18,49.29,49.18,49.29,17100.0,43.9705,44.0688,43.9705,44.0688,17100.0
2014-05-02 14:15:00,49.28,49.4,49.27,49.4,27800.0,44.0599,44.1672,44.0509,44.1672,27800.0
2014-05-02 14:20:00,49.4,49.42,49.36,49.36,29900.0,44.1672,44.1851,44.1314,44.1314,29900.0
2014-05-02 14:25:00,49.36,49.4,49.36,49.37,24600.0,44.1314,44.1672,44.1314,44.1404,24600.0
2014-05-02 14:30:00,49.37,49.44,49.37,49.43,33000.0,44.1404,44.2029,44.1404,44.194,33000.0
2014-05-02 14:35:00,49.43,49.47,49.42,49.45,21900.0,44.194,44.2298,44.1851,44.2119,21900.0
2014-05-02 14:40:00,49.45,49.46,49.44,49.46,18100.0,44.2119,44.2208,44.2029,44.2208,18100.0
2014-05-02 14:45:00,49.47,49.48,49.44,49.44,29700.0,44.2298,44.2387,44.2029,44.2029,29700.0
2014-05-02 14:50:00,49.45,49.5,49.43,49.5,34100.0,44.2119,44.2566,44.194,44.2566,34100.0
2014-05-02 14:55:00,49.49,49.5,49.46,49.48,27200.0,44.2476,44.2566,44.2208,44.2387,27200.0
2014-05-02 15:00:00,49.48,49.51,49.44,49.48,34800.0,44.2387,44.2655,44.2029,44.2387,34800.0
2014-05-02 15:05:00,49.49,49.65,49.49,49.65,56800.0,44.2476,44.3907,44.2476,44.3907,56800.0
2014-05-02 15:10:00,49.64,49.66,49.57,49.6,67900.0,44.3818,44.3996,44.3192,44.346,67900.0
2014-05-02 15:15:00,49.59,49.6,49.5,49.5,50900.0,44.337,44.346,44.2566,44.2566,50900.0
2014-05-02 15:20:00,49.51,49.51,49.41,49.44,41300.0,44.2655,44.2655,44.1761,44.2029,41300.0
2014-05-02 15:25:00,49.43,49.52,49.43,49.52,54100.0,44.194,44.2745,44.194,44.2745,54100.0
2014-05-02 15:30:00,49.52,49.53,49.48,49.48,63600.0,44.2745,44.2834,44.2387,44.2387,63600.0
2014-05-02 15:35:00,49.47,49.48,49.36,49.42,60100.0,44.2298,44.2387,44.1314,44.1851,60100.0
2014-05-02 15:40:00,49.43,49.49,49.41,49.49,46400.0,44.194,44.2476,44.1761,44.2476,46400.0
2014-05-02 15:45:00,49.48,49.49,49.4,49.4,74100.0,44.2387,44.2476,44.1672,44.1672,74100.0
2014-05-02 15:50:00,49.4,49.49,49.4,49.46,101900.0,44.1672,44.2476,44.1672,44.2208,101900.0
2014-05-02 15:55:00,49.47,49.49,49.38,49.4,158300.0,44.2298,44.2476,44.1493,44.1672,158300.0
2014-05-05 09:30:00,49.07,49.6,48.94,49.05,46200.0,43.8721,44.346,43.7559,43.8542,46200.0
2014-05-05 09:35:00,49.03,49.04,48.84,48.88,42700.0,43.8364,43.8453,43.6665,43.7023,42700.0
2014-05-05 09:40:00,48.9,48.9,48.68,48.87,52600.0,43.7201,43.7201,43.5234,43.6933,52600.0
2014-05-05 09:45:00,48.86,48.93,48.75,48.78,23900.0,43.6844,43.747,43.586,43.6128,23900.0
2014-05-05 09:50:00,48.76,49.0,48.76,48.97,35900.0,43.595,43.8095,43.595,43.7827,35900.0
2014-05-05 09:55:00,48.95,49.12,48.9,49.11,26500.0,43.7648,43.9168,43.7201,43.9079,26500.0
2014-05-05 10:00:00,49.11,49.17,49.03,49.12,83700.0,43.9079,43.9615,43.8364,43.9168,83700.0
2014-05-05 10:05:00,49.12,49.19,49.06,49.19,17300.0,43.9168,43.9794,43.8632,43.9794,17300.0
2014-05-05 10:10:00,49.18,49.36,49.18,49.31,26600.0,43.9705,44.1314,43.9705,44.0867,26600.0
2014-05-05 10:15:00,49.32,49.37,49.27,49.37,72300.0,44.0956,44.1404,44.0509,44.1404,72300.0
2014-05-05 10:20:00,49.37,49.46,49.36,49.42,22400.0,44.1404,44.2208,44.1314,44.1851,22400.0
2014-05-05 10:25:00,49.4,49.41,49.33,49.34,25700.0,44.1672,44.1761,44.1046,44.1135,25700.0
2014-05-05 10:30:00,49.35,49.42,49.35,49.42,27400.0,44.1225,44.1851,44.1225,44.1851,27400.0
2014-05-05 10:35:00,49.42,49.5,49.41,49.44,28000.0,44.1851,44.2566,44.1761,44.2029,28000.0
2014-05-05 10:40:00,49.42,49.65,49.42,49.57,32000.0,44.1851,44.3907,44.1851,44.3192,32000.0
2014-05-05 10:45:00,49.58,49.6,49.46,49.48,30500.0,44.3281,44.346,44.2208,44.2387,30500.0
2014-05-05 10:50:00,49.48,49.55,49.48,49.55,20000.0,44.2387,44.3013,44.2387,44.3013,20000.0
2014-05-05 10:55:00,49.54,49.56,49.43,49.43,28800.0,44.2923,44.3102,44.194,44.194,28800.0
2014-05-05 11:00:00,49.43,49.43,49.37,49.38,27600.0,44.194,44.194,44.1404,44.1493,27600.0
2014-05-05 11:05:00,49.37,49.4,49.31,49.32,37300.0,44.1404,44.1672,44.0867,44.0956,37300.0
2014-05-05 11:10:00,49.32,49.33,49.25,49.27,27600.0,44.0956,44.1046,44.0331,44.0509,27600.0
2014-05-05 11:15:00,49.28,49.3,49.23,49.25,18400.0,44.0599,44.0778,44.0152,44.0331,18400.0
2014-05-05 11:20:00,49.26,49.3,49.25,49.28,21300.0,44.042,44.0778,44.0331,44.0599,21300.0
2014-05-05 11:25:00,49.27,49.28,49.18,49.23,25900.0,44.0509,44.0599,43.9705,44.0152,25900.0
2014-05-05 11:30:00,49.23,49.29,49.19,49.25,41300.0,44.0152,44.0688,43.9794,44.0331,41300.0
2014-05-05 11:35:00,49.25,49.25,49.19,49.21,18100.0,44.0331,44.0331,43.9794,43.9973,18100.0
2014-05-05 11:40:00,49.22,49.26,49.18,49.18,31500.0,44.0062,44.042,43.9705,43.9705,31500.0
2014-05-05 11:45:00,49.18,49.2,49.17,49.18,19300.0,43.9705,43.9884,43.9615,43.9705,19300.0
2014-05-05 11:50:00,49.19,49.21,49.17,49.21,16000.0,43.9794,43.9973,43.9615,43.9973,16000.0
2014-05-05 11:55:00,49.22,49.24,49.2,49.21,39300.0,44.0062,44.0241,43.9884,43.9973,39300.0
2014-05-05 12:00:00,49.22,49.23,49.19,49.22,33000.0,44.0062,44.0152,43.9794,44.0062,33000.0
2014-05-05 12:05:00,49.22,49.22,49.18,49.21,17900.0,44.0062,44.0062,43.9705,43.9973,17900.0
2014-05-05 12:10:00,49.2,49.21,49.14,49.2,44200.0,43.9884,43.9973,43.9347,43.9884,44200.0
2014-05-05 12:15:00,49.2,49.22,49.19,49.2,34600.0,43.9884,44.0062,43.9794,43.9884,34600.0
2014-05-05 12:20:00,49.2,49.22,49.17,49.22,51200.0,43.9884,44.0062,43.9615,44.0062,51200.0
2014-05-05 12:25:00,49.21,49.23,49.19,49.21,39800.0,43.9973,44.0152,43.9794,43.9973,39800.0
2014-05-05 12:30:00,49.21,49.22,49.2,49.22,25000.0,43.9973,44.0062,43.9884,44.0062,25000.0
2014-05-05 12:35:00,49.22,49.23,49.2,49.22,27800.0,44.0062,44.0152,43.9884,44.0062,27800.0
2014-05-05 12:40:00,49.22,49.22,49.18,49.19,24100.0,44.0062,44.0062,43.9705,43.9794,24100.0
2014-05-05 12:45:00,49.2,49.21,49.16,49.2,45700.0,43.9884,43.9973,43.9526,43.9884,45700.0
2014-05-05 12:50:00,49.21,49.27,49.19,49.26,49900.0,43.9973,44.0509,43.9794,44.042,49900.0
2014-05-05 12:55:00,49.25,49.27,49.19,49.27,23500.0,44.0331,44.0509,43.9794,44.0509,23500.0
2014-05-05 13:00:00,49.26,49.28,49.25,49.26,14500.0,44.042,44.0599,44.0331,44.042,14500.0
2014-05-05 13:05:00,49.26,49.27,49.25,49.26,9300.0,44.042,44.0509,44.0331,44.042,9300.0
2014-05-05 13:10:00,49.27,49.27,49.23,49.23,21700.0,44.0509,44.0509,44.0152,44.0152,21700.0
2014-05-05 13:15:00,49.23,49.28,49.23,49.27,31700.0,44.0152,44.0599,44.0152,44.0509,31700.0
2014-05-05 13:20:00,49.26,49.3,49.25,49.29,12600.0,44.042,44.0778,44.0331,44.0688,12600.0
2014-05-05 13:25:00,49.3,49.33,49.2,49.2,21600.0,44.0778,44.1046,43.9884,43.9884,21600.0
2014-05-05 13:30:00,49.21,49.24,49.2,49.22,21000.0,43.9973,44.0241,43.9884,44.0062,21000.0
2014-05-05 13:35:00,49.22,49.22,49.18,49.19,30600.0,44.0062,44.0062,43.9705,43.9794,30600.0
2014-05-05 13:40:00,49.19,49.28,49.18,49.26,18800.0,43.9794,44.0599,43.9705,44.042,18800.0
2014-05-05 13:45:00,49.26,49.36,49.26,49.36,17900.0,44.042,44.1314,44.042,44.1314,17900.0
2014-05-05 13:50:00,49.36,49.36,49.32,49.34,17900.0,44.1314,44.1314,44.0956,44.1135,17900.0
2014-05-05 13:55:00,49.33,49.34,49.28,49.28,18100.0,44.1046,44.1135,44.0599,44.0599,18100.0
2014-05-05 14:00:00,49.28,49.33,49.28,49.32,31200.0,44.0599,44.1046,44.0599,44.0956,31200.0
2014-05-05 14:05:00,49.32,49.34,49.3,49.34,24400.0,44.0956,44.1135,44.0778,44.1135,24400.0
2014-05-05 14:10:00,49.33,49.36,49.33,49.34,24400.0,44.1046,44.1314,44.1046,44.1135,24400.0
2014-05-05 14:15:00,49.34,49.36,49.25,49.26,58300.0,44.1135,44.1314,44.0331,44.042,58300.0
2014-05-05 14:20:00,49.26,49.27,49.23,49.27,19900.0,44.042,44.0509,44.0152,44.0509,19900.0
2014-05-05 14:25:00,49.27,49.28,49.22,49.23,27000.0,44.0509,44.0599,44.0062,44.0152,27000.0
2014-05-05 14:30:00,49.23,49.29,49.23,49.27,18500.0,44.0152,44.0688,44.0152,44.0509,18500.0
2014-05-05 14:35:00,49.28,49.3,49.25,49.25,25400.0,44.0599,44.0778,44.0331,44.0331,25400.0
2014-05-05 14:40:00,49.26,49.3,49.23,49.29,27500.0,44.042,44.0778,44.0152,44.0688,27500.0
2014-05-05 14:45:00,49.29,49.3,49.25,49.29,42100.0,44.0688,44.0778,44.0331,44.0688,42100.0
2014-05-05 14:50:00,49.29,49.3,49.24,49.27,69900.0,44.0688,44.0778,44.0241,44.0509,69900.0
2014-05-05 14:55:00,49.28,49.28,49.25,49.26,24400.0,44.0599,44.0599,44.0331,44.042,24400.0
2014-05-05 15:00:00,49.26,49.26,49.22,49.25,45400.0,44.042,44.042,44.0062,44.0331,45400.0
2014-05-05 15:05:00,49.25,49.32,49.24,49.32,30300.0,44.0331,44.0956,44.0241,44.0956,30300.0
2014-05-05 15:10:00,49.31,49.32,49.24,49.24,32800.0,44.0867,44.0956,44.0241,44.0241,32800.0
2014-05-05 15:15:00,49.24,49.25,49.15,49.15,99300.0,44.0241,44.0331,43.9437,43.9437,99300.0
2014-05-05 15:20:00,49.16,49.18,49.15,49.17,48100.0,43.9526,43.9705,43.9437,43.9615,48100.0
2014-05-05 15:25:00,49.16,49.17,49.12,49.17,80200.0,43.9526,43.9615,43.9168,43.9615,80200.0
2014-05-05 15:30:00,49.17,49.21,49.16,49.21,47500.0,43.9615,43.9973,43.9526,43.9973,47500.0
2014-05-05 15:35:00,49.21,49.23,49.2,49.23,34000.0,43.9973,44.0152,43.9884,44.0152,34000.0
2014-05-05 15:40:00,49.23,49.24,49.14,49.14,71100.0,44.0152,44.0241,43.9347,43.9347,71100.0
2014-05-05 15:45:00,49.15,49.22,49.15,49.18,57700.0,43.9437,44.0062,43.9437,43.9705,57700.0
2014-05-05 15:50:00,49.17,49.22,49.16,49.21,74200.0,43.9615,44.0062,43.9526,43.9973,74200.0
2014-05-05 15:55:00,49.21,49.27,49.21,49.26,97100.0,43.9973,44.0509,43.9973,44.042,97100.0
2014-05-06 09:30:00,49.4,49.43,49.0,49.11,49700.0,44.1672,44.194,43.8095,43.9079,49700.0
2014-05-06 09:35:00,49.07,49.11,48.85,49.07,30900.0,43.8721,43.9079,43.6754,43.8721,30900.0
2014-05-06 09:40:00,49.01,49.04,48.85,48.86,57100.0,43.8185,43.8453,43.6754,43.6844,57100.0
2014-05-06 09:45:00,48.89,48.99,48.79,48.93,30300.0,43.7112,43.8006,43.6218,43.747,30300.0
2014-05-06 09:50:00,48.9,48.98,48.9,48.98,31900.0,43.7201,43.7917,43.7201,43.7917,31900.0
2014-05-06 09:55:00,48.98,49.15,48.94,49.15,42300.0,43.7917,43.9437,43.7559,43.9437,42300.0
2014-05-06 10:00:00,49.13,49.17,49.06,49.17,29700.0,43.9258,43.9615,43.8632,43.9615,29700.0
2014-05-06 10:05:00,49.15,49.18,49.09,49.11,37000.0,43.9437,43.9705,43.89,43.9079,37000.0
2014-05-06 10:10:00,49.09,49.2,49.05,49.2,22300.0,43.89,43.9884,43.8542,43.9884,22300.0
2014-05-06 10:15:00,49.22,49.24,49.12,49.13,42300.0,44.0062,44.0241,43.9168,43.9258,42300.0
2014-05-06 10:20:00,49.14,49.36,49.14,49.35,26200.0,43.9347,44.1314,43.9347,44.1225,26200.0
2014-05-06 10:25:00,49.34,49.47,49.3,49.46,218800.0,44.1135,44.2298,44.0778,44.2208,218800.0
2014-05-06 10:30:00,49.46,49.54,49.45,49.54,27000.0,44.2208,44.2923,44.2119,44.2923,27000.0
2014-05-06 10:35:00,49.53,49.53,49.47,49.49,29900.0,44.2834,44.2834,44.2298,44.2476,29900.0
2014-05-06 10:40:00,49.48,49.5,49.41,49.43,19200.0,44.2387,44.2566,44.1761,44.194,19200.0
2014-05-06 10:45:00,49.43,49.46,49.32,49.35,26400.0,44.194,44.2208,44.0956,44.1225,26400.0
2014-05-06 10:50:00,49.36,49.43,49.2,49.2,14200.0,44.1314,44.194,43.9884,43.9884,14200.0
2014-05-06 10:55:00,49.2,49.21,49.12,49.13,12400.0,43.9884,43.9973,43.9168,43.9258,12400.0
2014-05-06 11:00:00,49.1,49.12,49.05,49.07,14900.0,43.899,43.9168,43.8542,43.8721,14900.0
2014-05-06 11:05:00,49.07,49.15,49.04,49.15,17300.0,43.8721,43.9437,43.8453,43.9437,17300.0
2014-05-06 11:10:00,49.15,49.22,49.15,49.21,19700.0,43.9437,44.0062,43.9437,43.9973,19700.0
2014-05-06 11:15:00,49.21,49.25,49.2,49.25,17000.0,43.9973,44.0331,43.9884,44.0331,17000.0
2014-05-06 11:20:00,49.24,49.25,49.21,49.23,18500.0,44.0241,44.0331,43.9973,44.0152,18500.0
2014-05-06 11:25:00,49.24,49.24,49.15,49.17,16700.0,44.0241,44.0241,43.9437,43.9615,16700.0
2014-05-06 11:30:00,49.16,49.37,49.16,49.37,25700.0,43.9526,44.1404,43.9526,44.1404,25700.0
2014-05-06 11:35:00,49.37,49.41,49.28,49.36,28200.0,44.1404,44.1761,44.0599,44.1314,28200.0
2014-05-06 11:40:00,49.36,49.42,49.34,49.34,15600.0,44.1314,44.1851,44.1135,44.1135,15600.0
2014-05-06 11:45:00,49.32,49.35,49.3,49.35,20800.0,44.0956,44.1225,44.0778,44.1225,20800.0
2014-05-06 11:50:00,49.34,49.34,49.29,49.29,14800.0,44.1135,44.1135,44.0688,44.0688,14800.0
2014-05-06 11:55:00,49.29,49.3,49.19,49.2,78700.0,44.0688,44.0778,43.9794,43.9884,78700.0
2014-05-06 12:00:00,49.2,49.23,49.19,49.2,23900.0,43.9884,44.0152,43.9794,43.9884,23900.0
2014-05-06 12:05:00,49.2,49.22,49.16,49.2,27900.0,43.9884,44.0062,43.9526,43.9884,27900.0
2014-05-06 12:10:00,49.2,49.21,49.17,49.17,13300.0,43.9884,43.9973,43.9615,43.9615,13300.0
2014-05-06 12:15:00,49.17,49.19,49.08,49.18,28200.0,43.9615,43.9794,43.8811,43.9705,28200.0
2014-05-06 12:20:00,49.2,49.2,49.04,49.13,37500.0,43.9884,43.9884,43.8453,43.9258,37500.0
2014-05-06 12:25:00,49.13,49.2,49.09,49.2,19500.0,43.9258,43.9884,43.89,43.9884,19500.0
2014-05-06 12:30:00,49.2,49.21,49.16,49.17,20600.0,43.9884,43.9973,43.9526,43.9615,20600.0
2014-05-06 12:35:00,49.16,49.25,49.14,49.22,17200.0,43.9526,44.0331,43.9347,44.0062,17200.0
2014-05-06 12:40:00,49.21,49.27,49.15,49.27,31800.0,43.9973,44.0509,43.9437,44.0509,31800.0
2014-05-06 12:45:00,49.27,49.27,49.2,49.24,13600.0,44.0509,44.0509,43.9884,44.0241,13600.0
2014-05-06 12:50:00,49.23,49.34,49.23,49.33,27400.0,44.0152,44.1135,44.0152,44.1046,27400.0
2014-05-06 12:55:00,49.32,49.36,49.32,49.34,10700.0,44.0956,44.1314,44.0956,44.1135,10700.0
2014-05-06 13:00:00,49.33,49.37,49.3,49.33,14200.0,44.1046,44.1404,44.0778,44.1046,14200.0
2014-05-06 13:05:00,49.32,49.34,49.28,49.28,25500.0,44.0956,44.1135,44.0599,44.0599,25500.0
2014-05-06 13:10:00,49.26,49.31,49.24,49.3,69600.0,44.042,44.0867,44.0241,44.0778,69600.0
2014-05-06 13:15:00,49.29,49.36,49.27,49.36,26900.0,44.0688,44.1314,44.0509,44.1314,26900.0
2014-05-06 13:20:00,49.35,49.41,49.35,49.37,14600.0,44.1225,44.1761,44.1225,44.1404,14600.0
2014-05-06 13:25:00,49.36,49.36,49.26,49.27,17300.0,44.1314,44.1314,44.042,44.0509,17300.0
2014-05-06 13:30:00,49.27,49.3,49.26,49.3,20100.0,44.0509,44.0778,44.042,44.0778,20100.0
2014-05-06 13:35:00,49.31,49.31,49.23,49.25,52500.0,44.0867,44.0867,44.0152,44.0331,52500.0
2014-05-06 13:40:00,49.25,49.33,49.15,49.2,77800.0,44.0331,44.1046,43.9437,43.9884,77800.0
2014-05-06 13:45:00,49.2,49.23,49.15,49.18,73400.0,43.9884,44.0152,43.9437,43.9705,73400.0
2014-05-06 13:50:00,49.19,49.23,49.16,49.22,35300.0,43.9794,44.0152,43.9526,44.0062,35300.0
2014-05-06 13:55:00,49.21,49.23,49.19,49.2,34200.0,43.9973,44.0152,43.9794,43.9884,34200.0
2014-05-06 14:00:00,49.19,49.26,49.18,49.22,52000.0,43.9794,44.042,43.9705,44.0062,52000.0
2014-05-06 14:05:00,49.21,49.21,49.15,49.18,30500.0,43.9973,43.9973,43.9437,43.9705,30500.0
2014-05-06 14:10:00,49.17,49.3,49.16,49.28,45100.0,43.9615,44.0778,43.9526,44.0599,45100.0
2014-05-06 14:15:00,49.28,49.39,49.27,49.39,28000.0,44.0599,44.1582,44.0509,44.1582,28000.0
2014-05-06 14:20:00,49.37,49.38,49.29,49.29,38700.0,44.1404,44.1493,44.0688,44.0688,38700.0
2014-05-06 14:25:00,49.29,49.34,49.27,49.3,31500.0,44.0688,44.1135,44.0509,44.0778,31500.0
2014-05-06 14:30:00,49.3,49.37,49.27,49.35,43500.0,44.0778,44.1404,44.0509,44.1225,43500.0
2014-05-06 14:35:00,49.35,49.36,49.25,49.3,48800.0,44.1225,44.1314,44.0331,44.0778,48800.0
2014-05-06 14:40:00,49.3,49.36,49.28,49.34,28100.0,44.0778,44.1314,44.0599,44.1135,28100.0
2014-05-06 14:45:00,49.35,49.36,49.31,49.33,59400.0,44.1225,44.1314,44.0867,44.1046,59400.0
2014-05-06 14:50:00,49.34,49.36,49.29,49.34,25500.0,44.1135,44.1314,44.0688,44.1135,25500.0
2014-05-06 14:55:00,49.34,49.34,49.23,49.23,42200.0,44.1135,44.1135,44.0152,44.0152,42200.0
2014-05-06 15:00:00,49.24,49.27,49.16,49.27,78600.0,44.0241,44.0509,43.9526,44.0509,78600.0
2014-05-06 15:05:00,49.25,49.28,49.12,49.2,49200.0,44.0331,44.0599,43.9168,43.9884,49200.0
2014-05-06 15:10:00,49.21,49.35,49.2,49.34,59900.0,43.9973,44.1225,43.9884,44.1135,59900.0
2014-05-06 15:15:00,49.34,49.39,49.31,49.37,69100.0,44.1135,44.1582,44.0867,44.1404,69100.0
2014-05-06 15:20:00,49.36,49.41,49.33,49.34,51800.0,44.1314,44.1761,44.1046,44.1135,51800.0
2014-05-06 15:25:00,49.34,49.45,49.29,49.41,87500.0,44.1135,44.2119,44.0688,44.1761,87500.0
2014-05-06 15:30:00,49.41,49.44,49.38,49.4,77500.0,44.1761,44.2029,44.1493,44.1672,77500.0
2014-05-06 15:35:00,49.4,49.41,49.29,49.32,127000.0,44.1672,44.1761,44.0688,44.0956,127000.0
2014-05-06 15:40:00,49.32,49.33,49.25,49.3,65800.0,44.0956,44.1046,44.0331,44.0778,65800.0
2014-05-06 15:45:00,49.3,49.36,49.3,49.35,88500.0,44.0778,44.1314,44.0778,44.1225,88500.0
2014-05-06 15:50:00,49.34,49.34,49.22,49.26,205400.0,44.1135,44.1135,44.0062,44.042,205400.0
2014-05-06 15:55:00,49.26,49.26,49.17,49.21,262800.0,44.042,44.042,43.9615,43.9973,262800.0
2014-05-07 09:30:00,46.94,47.44,46.81,47.2,468800.0,41.9678,42.4148,41.8515,42.2002,468800.0
2014-05-07 09:35:00,47.2,47.26,46.7,46.77,248700.0,42.2002,42.2539,41.7532,41.8158,248700.0
2014-05-07 09:40:00,46.78,47.35,46.74,47.12,235200.0,41.8247,42.3343,41.7889,42.1287,235200.0
2014-05-07 09:45:00,47.22,47.23,46.99,47.18,196900.0,42.2181,42.227,42.0125,42.1823,196900.0
2014-05-07 09:50:00,47.17,47.25,47.14,47.19,199000.0,42.1734,42.2449,42.1466,42.1913,199000.0
2014-05-07 09:55:00,47.2,47.48,47.02,47.08,161000.0,42.2002,42.4506,42.0393,42.0929,161000.0
2014-05-07 10:00:00,47.08,47.12,46.9,46.93,137800.0,42.0929,42.1287,41.932,41.9588,137800.0
2014-05-07 10:05:00,46.93,46.99,46.52,46.6,115400.0,41.9588,42.0125,41.5922,41.6638,115400.0
2014-05-07 10:10:00,46.59,46.67,46.4,46.5,127900.0,41.6548,41.7264,41.485,41.5744,127900.0
2014-05-07 10:15:00,46.52,46.64,46.38,46.57,75900.0,41.5922,41.6995,41.4671,41.6369,75900.0
2014-05-07 10:20:00,46.57,46.59,46.43,46.51,95200.0,41.6369,41.6548,41.5118,41.5833,95200.0
2014-05-07 10:25:00,46.52,46.72,46.45,46.62,85200.0,41.5922,41.7711,41.5297,41.6817,85200.0
2014-05-07 10:30:00,46.62,46.62,46.34,46.38,91200.0,41.6817,41.6817,41.4313,41.4671,91200.0
2014-05-07 10:35:00,46.37,46.4,46.19,46.22,93700.0,41.4581,41.485,41.2972,41.324,93700.0
2014-05-07 10:40:00,46.22,46.24,46.05,46.06,372700.0,41.324,41.3419,41.172,41.181,372700.0
2014-05-07 10:45:00,46.06,46.06,45.73,45.95,214600.0,41.181,41.181,40.8859,41.0826,214600.0
2014-05-07 10:50:00,45.95,46.01,45.91,45.98,115400.0,41.0826,41.1363,41.0469,41.1094,115400.0
2014-05-07 10:55:00,45.99,46.0,45.86,45.91,60700.0,41.1184,41.1273,41.0022,41.0469,60700.0
2014-05-07 11:00:00,45.91,46.13,45.9,45.99,94800.0,41.0469,41.2436,41.0379,41.1184,94800.0
2014-05-07 11:05:00,46.0,46.09,45.97,46.09,114600.0,41.1273,41.2078,41.1005,41.2078,114600.0
2014-05-07 11:10:00,46.14,46.24,46.06,46.14,114300.0,41.2525,41.3419,41.181,41.2525,114300.0
2014-05-07 11:15:00,46.14,46.29,46.12,46.22,67500.0,41.2525,41.3866,41.2346,41.324,67500.0
2014-05-07 11:20:00,46.22,46.33,46.21,46.32,36000.0,41.324,41.4224,41.3151,41.4134,36000.0
2014-05-07 11:25:00,46.31,46.35,46.29,46.32,64900.0,41.4045,41.4403,41.3866,41.4134,64900.0
2014-05-07 11:30:00,46.32,46.41,46.28,46.29,89800.0,41.4134,41.4939,41.3777,41.3866,89800.0
2014-05-07 11:35:00,46.29,46.36,46.24,46.35,55200.0,41.3866,41.4492,41.3419,41.4403,55200.0
2014-05-07 11:40:00,46.33,46.41,46.31,46.37,38500.0,41.4224,41.4939,41.4045,41.4581,38500.0
2014-05-07 11:45:00,46.37,46.47,46.34,46.43,71000.0,41.4581,41.5475,41.4313,41.5118,71000.0
2014-05-07 11:50:00,46.42,46.75,46.4,46.72,58700.0,41.5028,41.7979,41.485,41.7711,58700.0
2014-05-07 11:55:00,46.73,46.79,46.65,46.79,49500.0,41.78,41.8336,41.7085,41.8336,49500.0
2014-05-07 12:00:00,46.78,47.11,46.75,46.9,126700.0,41.8247,42.1197,41.7979,41.932,126700.0
2014-05-07 12:05:00,46.85,47.16,46.85,47.07,108300.0,41.8873,42.1645,41.8873,42.084,108300.0
2014-05-07 12:10:00,47.06,47.12,47.0,47.01,58200.0,42.075,42.1287,42.0214,42.0303,58200.0
2014-05-07 12:15:00,47.01,47.03,46.95,47.0,43500.0,42.0303,42.0482,41.9767,42.0214,43500.0
2014-05-07 12:20:00,46.99,47.14,46.98,47.01,94700.0,42.0125,42.1466,42.0035,42.0303,94700.0
2014-05-07 12:25:00,47.01,47.03,46.95,47.0,49300.0,42.0303,42.0482,41.9767,42.0214,49300.0
2014-05-07 12:30:00,47.01,47.05,47.0,47.04,55300.0,42.0303,42.0661,42.0214,42.0572,55300.0
2014-05-07 12:35:00,47.04,47.09,47.01,47.03,77500.0,42.0572,42.1019,42.0303,42.0482,77500.0
2014-05-07 12:40:00,47.04,47.04,46.8,46.8,39800.0,42.0572,42.0572,41.8426,41.8426,39800.0
2014-05-07 12:45:00,46.76,46.8,46.61,46.72,31900.0,41.8068,41.8426,41.6727,41.7711,31900.0
2014-05-07 12:50:00,46.72,46.77,46.65,46.75,27300.0,41.7711,41.8158,41.7085,41.7979,27300.0
2014-05-07 12:55:00,46.74,46.75,46.71,46.71,23900.0,41.7889,41.7979,41.7621,41.7621,23900.0
2014-05-07 13:00:00,46.71,46.79,46.71,46.76,58800.0,41.7621,41.8336,41.7621,41.8068,58800.0
2014-05-07 13:05:00,46.76,46.79,46.71,46.72,41100.0,41.8068,41.8336,41.7621,41.7711,41100.0
2014-05-07 13:10:00,46.73,46.75,46.67,46.73,24700.0,41.78,41.7979,41.7264,41.78,24700.0
2014-05-07 13:15:00,46.76,46.82,46.7,46.8,26700.0,41.8068,41.8605,41.7532,41.8426,26700.0
2014-05-07 13:20:00,46.79,46.79,46.74,46.75,21000.0,41.8336,41.8336,41.7889,41.7979,21000.0
2014-05-07 13:25:00,46.75,46.85,46.72,46.85,39700.0,41.7979,41.8873,41.7711,41.8873,39700.0
2014-05-07 13:30:00,46.86,46.87,46.79,46.83,24600.0,41.8962,41.9052,41.8336,41.8694,24600.0
2014-05-07 13:35:00,46.81,46.83,46.73,46.78,21100.0,41.8515,41.8694,41.78,41.8247,21100.0
2014-05-07 13:40:00,46.76,46.79,46.72,46.79,15700.0,41.8068,41.8336,41.7711,41.8336,15700.0
2014-05-07 13:45:00,46.78,46.81,46.72,46.72,29900.0,41.8247,41.8515,41.7711,41.7711,29900.0
2014-05-07 13:50:00,46.72,46.84,46.72,46.72,50300.0,41.7711,41.8783,41.7711,41.7711,50300.0
2014-05-07 13:55:00,46.73,46.75,46.72,46.72,61400.0,41.78,41.7979,41.7711,41.7711,61400.0
2014-05-07 14:00:00,46.72,46.76,46.57,46.59,58800.0,41.7711,41.8068,41.6369,41.6548,58800.0
2014-05-07 14:05:00,46.57,46.61,46.51,46.58,36600.0,41.6369,41.6727,41.5833,41.6459,36600.0
2014-05-07 14:10:00,46.56,46.63,46.56,46.63,57200.0,41.628,41.6906,41.628,41.6906,57200.0
2014-05-07 14:15:00,46.63,46.74,46.63,46.66,30000.0,41.6906,41.7889,41.6906,41.7174,30000.0
2014-05-07 14:20:00,46.66,46.74,46.63,46.7,19400.0,41.7174,41.7889,41.6906,41.7532,19400.0
2014-05-07 14:25:00,46.7,46.8,46.63,46.78,29300.0,41.7532,41.8426,41.6906,41.8247,29300.0
2014-05-07 14:30:00,46.8,46.82,46.77,46.81,28300.0,41.8426,41.8605,41.8158,41.8515,28300.0
2014-05-07 14:35:00,46.8,46.82,46.77,46.8,18500.0,41.8426,41.8605,41.8158,41.8426,18500.0
2014-05-07 14:40:00,46.81,46.83,46.76,46.77,28600.0,41.8515,41.8694,41.8068,41.8158,28600.0
2014-05-07 14:45:00,46.77,46.8,46.74,46.8,50900.0,41.8158,41.8426,41.7889,41.8426,50900.0
2014-05-07 14:50:00,46.79,46.79,46.68,46.69,52100.0,41.8336,41.8336,41.7353,41.7442,52100.0
2014-05-07 14:55:00,46.68,46.77,46.66,46.75,80100.0,41.7353,41.8158,41.7174,41.7979,80100.0
2014-05-07 15:00:00,46.75,46.79,46.7,46.71,92400.0,41.7979,41.8336,41.7532,41.7621,92400.0
2014-05-07 15:05:00,46.71,46.76,46.65,46.66,60000.0,41.7621,41.8068,41.7085,41.7174,60000.0
2014-05-07 15:10:00,46.66,46.66,46.6,46.62,49500.0,41.7174,41.7174,41.6638,41.6817,49500.0
2014-05-07 15:15:00,46.63,46.68,46.61,46.65,62300.0,41.6906,41.7353,41.6727,41.7085,62300.0
2014-05-07 15:20:00,46.64,46.71,46.58,46.67,113900.0,41.6995,41.7621,41.6459,41.7264,113900.0
2014-05-07 15:25:00,46.67,46.73,46.67,46.72,58400.0,41.7264,41.78,41.7264,41.7711,58400.0
2014-05-07 15:30:00,46.73,46.86,46.72,46.86,53700.0,41.78,41.8962,41.7711,41.8962,53700.0
2014-05-07 15:35:00,46.86,46.86,46.77,46.81,71800.0,41.8962,41.8962,41.8158,41.8515,71800.0
2014-05-07 15:40:00,46.8,46.98,46.8,46.94,91300.0,41.8426,42.0035,41.8426,41.9678,91300.0
2014-05-07 15:45:00,46.93,46.94,46.89,46.89,86100.0,41.9588,41.9678,41.9231,41.9231,86100.0
2014-05-07 15:50:00,46.9,46.98,46.89,46.98,129100.0,41.932,42.0035,41.9231,42.0035,129100.0
2014-05-07 15:55:00,46.97,47.1,46.97,47.02,221000.0,41.9946,42.1108,41.9946,42.0393,221000.0
2014-05-08 09:30:00,47.17,47.3,46.9,47.01,160200.0,42.1734,42.2896,41.932,42.0303,160200.0
2014-05-08 09:35:00,47.03,47.37,47.03,47.27,98700.0,42.0482,42.3522,42.0482,42.2628,98700.0
2014-05-08 09:40:00,47.28,47.4,47.22,47.35,49200.0,42.2717,42.379,42.2181,42.3343,49200.0
2014-05-08 09:45:00,47.34,47.52,47.27,47.49,47900.0,42.3254,42.4863,42.2628,42.4595,47900.0
2014-05-08 09:50:00,47.5,47.63,47.49,47.5,56400.0,42.4684,42.5847,42.4595,42.4684,56400.0
2014-05-08 09:55:00,47.5,47.67,47.5,47.55,35500.0,42.4684,42.6204,42.4684,42.5131,35500.0
2014-05-08 10:00:00,47.56,47.62,47.5,47.61,61000.0,42.5221,42.5757,42.4684,42.5668,61000.0
2014-05-08 10:05:00,47.61,47.73,47.61,47.63,59900.0,42.5668,42.6741,42.5668,42.5847,59900.0
2014-05-08 10:10:00,47.64,47.93,47.64,47.77,135900.0,42.5936,42.8529,42.5936,42.7098,135900.0
2014-05-08 10:15:00,47.78,47.9,47.74,47.9,78900.0,42.7188,42.8261,42.683,42.8261,78900.0
2014-05-08 10:20:00,47.9,47.99,47.88,47.98,167800.0,42.8261,42.9065,42.8082,42.8976,167800.0
2014-05-08 10:25:00,47.98,48.01,47.94,47.95,92800.0,42.8976,42.9244,42.8618,42.8708,92800.0
2014-05-08 10:30:00,47.95,48.07,47.94,48.03,82900.0,42.8708,42.9781,42.8618,42.9423,82900.0
2014-05-08 10:35:00,48.03,48.12,47.99,48.08,89400.0,42.9423,43.0228,42.9065,42.987,89400.0
2014-05-08 10:40:00,48.08,48.13,48.0,48.05,36000.0,42.987,43.0317,42.9155,42.9602,36000.0
2014-05-08 10:45:00,48.05,48.08,47.89,47.89,103200.0,42.9602,42.987,42.8171,42.8171,103200.0
2014-05-08 10:50:00,47.9,48.02,47.89,48.01,56400.0,42.8261,42.9334,42.8171,42.9244,56400.0
2014-05-08 10:55:00,48.01,48.02,47.91,47.93,30100.0,42.9244,42.9334,42.835,42.8529,30100.0
2014-05-08 11:00:00,47.93,47.94,47.89,47.89,42500.0,42.8529,42.8618,42.8171,42.8171,42500.0
2014-05-08 11:05:00,47.89,48.02,47.88,48.02,65600.0,42.8171,42.9334,42.8082,42.9334,65600.0
2014-05-08 11:10:00,48.02,48.07,48.0,48.03,32700.0,42.9334,42.9781,42.9155,42.9423,32700.0
2014-05-08 11:15:00,48.03,48.09,48.02,48.09,52300.0,42.9423,42.9959,42.9334,42.9959,52300.0
2014-05-08 11:20:00,48.09,48.19,48.09,48.15,34600.0,42.9959,43.0853,42.9959,43.0496,34600.0
2014-05-08 11:25:00,48.14,48.25,48.14,48.24,24900.0,43.0406,43.139,43.0406,43.13,24900.0
2014-05-08 11:30:00,48.24,48.27,48.08,48.12,59000.0,43.13,43.1569,42.987,43.0228,59000.0
2014-05-08 11:35:00,48.11,48.2,48.1,48.2,19300.0,43.0138,43.0943,43.0049,43.0943,19300.0
2014-05-08 11:40:00,48.2,48.26,48.17,48.19,37000.0,43.0943,43.1479,43.0675,43.0853,37000.0
2014-05-08 11:45:00,48.18,48.18,48.1,48.11,24300.0,43.0764,43.0764,43.0049,43.0138,24300.0
2014-05-08 11:50:00,48.1,48.16,48.1,48.14,19800.0,43.0049,43.0585,43.0049,43.0406,19800.0
2014-05-08 11:55:00,48.14,48.16,48.07,48.09,25500.0,43.0406,43.0585,42.9781,42.9959,25500.0
2014-05-08 12:00:00,48.09,48.26,48.09,48.26,29200.0,42.9959,43.1479,42.9959,43.1479,29200.0
2014-05-08 12:05:00,48.26,48.28,48.23,48.27,29500.0,43.1479,43.1658,43.1211,43.1569,29500.0
2014-05-08 12:10:00,48.28,48.29,48.25,48.26,25800.0,43.1658,43.1748,43.139,43.1479,25800.0
2014-05-08 12:15:00,48.27,48.35,48.26,48.29,43300.0,43.1569,43.2284,43.1479,43.1748,43300.0
2014-05-08 12:20:00,48.29,48.32,48.26,48.3,17400.0,43.1748,43.2016,43.1479,43.1837,17400.0
2014-05-08 12:25:00,48.31,48.35,48.3,48.3,19900.0,43.1926,43.2284,43.1837,43.1837,19900.0
2014-05-08 12:30:00,48.3,48.4,48.3,48.4,52500.0,43.1837,43.2731,43.1837,43.2731,52500.0
2014-05-08 12:35:00,48.39,48.42,48.37,48.41,40000.0,43.2642,43.291,43.2463,43.282,40000.0
2014-05-08 12:40:00,48.41,48.41,48.35,48.38,55400.0,43.282,43.282,43.2284,43.2552,55400.0
2014-05-08 12:45:00,48.36,48.37,48.29,48.29,42300.0,43.2373,43.2463,43.1748,43.1748,42300.0
2014-05-08 12:50:00,48.29,48.31,48.27,48.3,41100.0,43.1748,43.1926,43.1569,43.1837,41100.0
2014-05-08 12:55:00,48.29,48.33,48.26,48.33,28200.0,43.1748,43.2105,43.1479,43.2105,28200.0
2014-05-08 13:00:00,48.32,48.44,48.26,48.42,71200.0,43.2016,43.3089,43.1479,43.291,71200.0
2014-05-08 13:05:00,48.42,48.43,48.34,48.35,36100.0,43.291,43.2999,43.2195,43.2284,36100.0
2014-05-08 13:10:00,48.34,48.35,48.24,48.34,42900.0,43.2195,43.2284,43.13,43.2195,42900.0
2014-05-08 13:15:00,48.33,48.37,48.3,48.37,49000.0,43.2105,43.2463,43.1837,43.2463,49000.0
2014-05-08 13:20:00,48.36,48.38,48.33,48.37,64500.0,43.2373,43.2552,43.2105,43.2463,64500.0
2014-05-08 13:25:00,48.36,48.41,48.35,48.4,24700.0,43.2373,43.282,43.2284,43.2731,24700.0
2014-05-08 13:30:00,48.41,48.41,48.36,48.39,39400.0,43.282,43.282,43.2373,43.2642,39400.0
2014-05-08 13:35:00,48.39,48.42,48.34,48.36,34100.0,43.2642,43.291,43.2195,43.2373,34100.0
2014-05-08 13:40:00,48.35,48.39,48.34,48.38,47500.0,43.2284,43.2642,43.2195,43.2552,47500.0
2014-05-08 13:45:00,48.38,48.42,48.34,48.34,33600.0,43.2552,43.291,43.2195,43.2195,33600.0
2014-05-08 13:50:00,48.34,48.34,48.28,48.3,33200.0,43.2195,43.2195,43.1658,43.1837,33200.0
2014-05-08 13:55:00,48.3,48.3,48.23,48.27,47400.0,43.1837,43.1837,43.1211,43.1569,47400.0
2014-05-08 14:00:00,48.28,48.28,48.04,48.04,35900.0,43.1658,43.1658,42.9512,42.9512,35900.0
2014-05-08 14:05:00,48.05,48.11,48.01,48.02,47100.0,42.9602,43.0138,42.9244,42.9334,47100.0
2014-05-08 14:10:00,48.01,48.02,47.99,48.0,74600.0,42.9244,42.9334,42.9065,42.9155,74600.0
2014-05-08 14:15:00,48.0,48.05,47.97,48.05,34800.0,42.9155,42.9602,42.8886,42.9602,34800.0
2014-05-08 14:20:00,48.04,48.08,48.01,48.05,60400.0,42.9512,42.987,42.9244,42.9602,60400.0
2014-05-08 14:25:00,48.05,48.12,48.0,48.11,52300.0,42.9602,43.0228,42.9155,43.0138,52300.0
2014-05-08 14:30:00,48.11,48.11,48.02,48.03,36200.0,43.0138,43.0138,42.9334,42.9423,36200.0
2014-05-08 14:35:00,48.03,48.06,47.99,48.0,45200.0,42.9423,42.9691,42.9065,42.9155,45200.0
2014-05-08 14:40:00,48.01,48.06,47.81,47.84,80900.0,42.9244,42.9691,42.7456,42.7724,80900.0
2014-05-08 14:45:00,47.83,47.83,47.73,47.76,66500.0,42.7635,42.7635,42.6741,42.7009,66500.0
2014-05-08 14:50:00,47.75,47.79,47.75,47.76,40300.0,42.692,42.7277,42.692,42.7009,40300.0
2014-05-08 14:55:00,47.75,47.83,47.72,47.72,58600.0,42.692,42.7635,42.6651,42.6651,58600.0
2014-05-08 15:00:00,47.73,47.8,47.69,47.78,154600.0,42.6741,42.7367,42.6383,42.7188,154600.0
2014-05-08 15:05:00,47.78,47.96,47.78,47.89,181100.0,42.7188,42.8797,42.7188,42.8171,181100.0
2014-05-08 15:10:00,47.88,47.93,47.88,47.92,78800.0,42.8082,42.8529,42.8082,42.8439,78800.0
2014-05-08 15:15:00,47.92,47.93,47.87,47.91,63300.0,42.8439,42.8529,42.7992,42.835,63300.0
2014-05-08 15:20:00,47.91,47.93,47.89,47.91,76200.0,42.835,42.8529,42.8171,42.835,76200.0
2014-05-08 15:25:00,47.91,47.96,47.91,47.95,46600.0,42.835,42.8797,42.835,42.8708,46600.0
2014-05-08 15:30:00,47.96,48.05,47.89,48.05,71100.0,42.8797,42.9602,42.8171,42.9602,71100.0
2014-05-08 15:35:00,48.05,48.07,47.9,47.92,85600.0,42.9602,42.9781,42.8261,42.8439,85600.0
2014-05-08 15:40:00,47.91,47.93,47.85,47.85,116100.0,42.835,42.8529,42.7814,42.7814,116100.0
2014-05-08 15:45:00,47.86,47.96,47.86,47.91,161500.0,42.7903,42.8797,42.7903,42.835,161500.0
2014-05-08 15:50:00,47.91,48.0,47.91,47.95,293000.0,42.835,42.9155,42.835,42.8708,293000.0
2014-05-08 15:55:00,47.95,48.01,47.95,48.0,350500.0,42.8708,42.9244,42.8708,42.9155,350500.0
2014-05-09 09:30:00,47.86,48.13,47.68,47.89,82700.0,42.7903,43.0317,42.6294,42.8171,82700.0
2014-05-09 09:35:00,47.89,47.97,47.73,47.75,36700.0,42.8171,42.8886,42.6741,42.692,36700.0
2014-05-09 09:40:00,47.75,47.75,47.51,47.58,194600.0,42.692,42.692,42.4774,42.54,194600.0
2014-05-09 09:45:00,47.56,47.69,47.54,47.65,111400.0,42.5221,42.6383,42.5042,42.6025,111400.0
2014-05-09 09:50:00,47.68,47.87,47.58,47.71,43300.0,42.6294,42.7992,42.54,42.6562,43300.0
2014-05-09 09:55:00,47.71,47.8,47.66,47.68,30600.0,42.6562,42.7367,42.6115,42.6294,30600.0
2014-05-09 10:00:00,47.64,47.79,47.6,47.62,50300.0,42.5936,42.7277,42.5578,42.5757,50300.0
2014-05-09 10:05:00,47.63,47.75,47.63,47.69,99500.0,42.5847,42.692,42.5847,42.6383,99500.0
2014-05-09 10:10:00,47.68,47.89,47.68,47.87,22900.0,42.6294,42.8171,42.6294,42.7992,22900.0
2014-05-09 10:15:00,47.87,47.99,47.87,47.9,31400.0,42.7992,42.9065,42.7992,42.8261,31400.0
2014-05-09 10:20:00,47.9,47.93,47.83,47.91,28900.0,42.8261,42.8529,42.7635,42.835,28900.0
2014-05-09 10:25:00,47.89,47.92,47.77,47.78,27300.0,42.8171,42.8439,42.7098,42.7188,27300.0
2014-05-09 10:30:00,47.79,47.8,47.69,47.75,23200.0,42.7277,42.7367,42.6383,42.692,23200.0
2014-05-09 10:35:00,47.76,47.78,47.65,47.69,21500.0,42.7009,42.7188,42.6025,42.6383,21500.0
2014-05-09 10:40:00,47.7,47.7,47.63,47.67,12600.0,42.6473,42.6473,42.5847,42.6204,12600.0
2014-05-09 10:45:00,47.64,47.7,47.57,47.69,16200.0,42.5936,42.6473,42.531,42.6383,16200.0
2014-05-09 10:50:00,47.68,47.69,47.49,47.49,30000.0,42.6294,42.6383,42.4595,42.4595,30000.0
2014-05-09 10:55:00,47.5,47.53,47.48,47.5,24600.0,42.4684,42.4953,42.4506,42.4684,24600.0
2014-05-09 11:00:00,47.49,47.58,47.49,47.53,22700.0,42.4595,42.54,42.4595,42.4953,22700.0
2014-05-09 11:05:00,47.51,47.52,47.36,47.36,76900.0,42.4774,42.4863,42.3433,42.3433,76900.0
2014-05-09 11:10:00,47.35,47.4,47.33,47.38,29900.0,42.3343,42.379,42.3164,42.3611,29900.0
2014-05-09 11:15:00,47.38,47.44,47.38,47.44,44400.0,42.3611,42.4148,42.3611,42.4148,44400.0
2014-05-09 11:20:00,47.44,47.49,47.43,47.47,33200.0,42.4148,42.4595,42.4059,42.4416,33200.0
2014-05-09 11:25:00,47.46,47.48,47.42,47.48,43400.0,42.4327,42.4506,42.3969,42.4506,43400.0
2014-05-09 11:30:00,47.48,47.57,47.47,47.51,59300.0,42.4506,42.531,42.4416,42.4774,59300.0
2014-05-09 11:35:00,47.52,47.64,47.52,47.61,67500.0,42.4863,42.5936,42.4863,42.5668,67500.0
2014-05-09 11:40:00,47.61,47.61,47.5,47.55,57200.0,42.5668,42.5668,42.4684,42.5131,57200.0
2014-05-09 11:45:00,47.55,47.61,47.53,47.59,68300.0,42.5131,42.5668,42.4953,42.5489,68300.0
2014-05-09 11:50:00,47.6,47.6,47.48,47.5,71400.0,42.5578,42.5578,42.4506,42.4684,71400.0
2014-05-09 11:55:00,47.49,47.54,47.46,47.5,24200.0,42.4595,42.5042,42.4327,42.4684,24200.0
2014-05-09 12:00:00,47.5,47.52,47.44,47.45,36300.0,42.4684,42.4863,42.4148,42.4237,36300.0
2014-05-09 12:05:00,47.45,47.54,47.37,47.41,62300.0,42.4237,42.5042,42.3522,42.388,62300.0
2014-05-09 12:10:00,47.41,47.41,47.37,47.39,45000.0,42.388,42.388,42.3522,42.3701,45000.0
2014-05-09 12:15:00,47.39,47.5,47.38,47.49,54300.0,42.3701,42.4684,42.3611,42.4595,54300.0
2014-05-09 12:20:00,47.5,47.5,47.43,47.43,22700.0,42.4684,42.4684,42.4059,42.4059,22700.0
2014-05-09 12:25:00,47.43,47.45,47.38,47.4,27500.0,42.4059,42.4237,42.3611,42.379,27500.0
2014-05-09 12:30:00,47.4,47.42,47.38,47.39,28600.0,42.379,42.3969,42.3611,42.3701,28600.0
2014-05-09 12:35:00,47.39,47.54,47.39,47.52,47100.0,42.3701,42.5042,42.3701,42.4863,47100.0
2014-05-09 12:40:00,47.53,47.65,47.53,47.61,36200.0,42.4953,42.6025,42.4953,42.5668,36200.0
2014-05-09 12:45:00,47.61,47.61,47.56,47.61,19700.0,42.5668,42.5668,42.5221,42.5668,19700.0
2014-05-09 12:50:00,47.61,47.63,47.57,47.57,23500.0,42.5668,42.5847,42.531,42.531,23500.0
2014-05-09 12:55:00,47.58,47.61,47.55,47.56,18300.0,42.54,42.5668,42.5131,42.5221,18300.0
2014-05-09 13:00:00,47.56,47.66,47.56,47.65,39500.0,42.5221,42.6115,42.5221,42.6025,39500.0
2014-05-09 13:05:00,47.66,47.74,47.66,47.72,24700.0,42.6115,42.683,42.6115,42.6651,24700.0
2014-05-09 13:10:00,47.71,47.71,47.67,47.67,18500.0,42.6562,42.6562,42.6204,42.6204,18500.0
2014-05-09 13:15:00,47.66,47.67,47.64,47.66,22700.0,42.6115,42.6204,42.5936,42.6115,22700.0
2014-05-09 13:20:00,47.66,47.68,47.63,47.66,50900.0,42.6115,42.6294,42.5847,42.6115,50900.0
2014-05-09 13:25:00,47.67,47.76,47.65,47.76,23000.0,42.6204,42.7009,42.6025,42.7009,23000.0
2014-05-09 13:30:00,47.77,47.83,47.73,47.74,23000.0,42.7098,42.7635,42.6741,42.683,23000.0
2014-05-09 13:35:00,47.74,47.78,47.69,47.74,27300.0,42.683,42.7188,42.6383,42.683,27300.0
2014-05-09 13:40:00,47.76,47.76,47.67,47.67,8300.0,42.7009,42.7009,42.6204,42.6204,8300.0
2014-05-09 13:45:00,47.68,47.69,47.64,47.65,31300.0,42.6294,42.6383,42.5936,42.6025,31300.0
2014-05-09 13:50:00,47.64,47.64,47.59,47.59,10100.0,42.5936,42.5936,42.5489,42.5489,10100.0
2014-05-09 13:55:00,47.59,47.6,47.54,47.54,10300.0,42.5489,42.5578,42.5042,42.5042,10300.0
2014-05-09 14:00:00,47.54,47.54,47.5,47.53,11900.0,42.5042,42.5042,42.4684,42.4953,11900.0
2014-05-09 14:05:00,47.54,47.55,47.52,47.54,15000.0,42.5042,42.5131,42.4863,42.5042,15000.0
2014-05-09 14:10:00,47.52,47.55,47.5,47.5,14000.0,42.4863,42.5131,42.4684,42.4684,14000.0
2014-05-09 14:15:00,47.49,47.5,47.39,47.41,42400.0,42.4595,42.4684,42.3701,42.388,42400.0
2014-05-09 14:20:00,47.41,47.5,47.4,47.48,23300.0,42.388,42.4684,42.379,42.4506,23300.0
2014-05-09 14:25:00,47.47,47.49,47.43,47.46,12700.0,42.4416,42.4595,42.4059,42.4327,12700.0
2014-05-09 14:30:00,47.45,47.52,47.45,47.51,12400.0,42.4237,42.4863,42.4237,42.4774,12400.0
2014-05-09 14:35:00,47.5,47.56,47.5,47.55,9400.0,42.4684,42.5221,42.4684,42.5131,9400.0
2014-05-09 14:40:00,47.55,47.58,47.5,47.5,13200.0,42.5131,42.54,42.4684,42.4684,13200.0
2014-05-09 14:45:00,47.49,47.54,47.49,47.53,9800.0,42.4595,42.5042,42.4595,42.4953,9800.0
2014-05-09 14:50:00,47.52,47.55,47.46,47.5,27100.0,42.4863,42.5131,42.4327,42.4684,27100.0
2014-05-09 14:55:00,47.5,47.59,47.48,47.55,16200.0,42.4684,42.5489,42.4506,42.5131,16200.0
2014-05-09 15:00:00,47.56,47.64,47.55,47.64,18000.0,42.5221,42.5936,42.5131,42.5936,18000.0
2014-05-09 15:05:00,47.64,47.69,47.64,47.67,13700.0,42.5936,42.6383,42.5936,42.6204,13700.0
2014-05-09 15:10:00,47.66,47.71,47.65,47.7,17400.0,42.6115,42.6562,42.6025,42.6473,17400.0
2014-05-09 15:15:00,47.7,47.7,47.64,47.69,19800.0,42.6473,42.6473,42.5936,42.6383,19800.0
2014-05-09 15:20:00,47.69,47.69,47.61,47.61,22000.0,42.6383,42.6383,42.5668,42.5668,22000.0
2014-05-09 15:25:00,47.63,47.63,47.57,47.59,19300.0,42.5847,42.5847,42.531,42.5489,19300.0
2014-05-09 15:30:00,47.59,47.61,47.57,47.6,17400.0,42.5489,42.5668,42.531,42.5578,17400.0
2014-05-09 15:35:00,47.58,47.74,47.58,47.73,27100.0,42.54,42.683,42.54,42.6741,27100.0
2014-05-09 15:40:00,47.73,47.76,47.72,47.75,35600.0,42.6741,42.7009,42.6651,42.692,35600.0
2014-05-09 15:45:00,47.74,47.75,47.64,47.64,45100.0,42.683,42.692,42.5936,42.5936,45100.0
2014-05-09 15:50:00,47.65,47.73,47.65,47.73,87200.0,42.6025,42.6741,42.6025,42.6741,87200.0
2014-05-09 15:55:00,47.72,47.75,47.69,47.72,149100.0,42.6651,42.692,42.6383,42.6651,149100.0
2014-05-12 09:30:00,48.25,48.37,48.19,48.32,63200.0,43.139,43.2463,43.0853,43.2016,63200.0
2014-05-12 09:35:00,48.32,48.42,48.06,48.14,41700.0,43.2016,43.291,42.9691,43.0406,41700.0
2014-05-12 09:40:00,48.16,48.44,48.16,48.44,40700.0,43.0585,43.3089,43.0585,43.3089,40700.0
2014-05-12 09:45:00,48.41,48.63,48.35,48.6,58100.0,43.282,43.4787,43.2284,43.4519,58100.0
2014-05-12 09:50:00,48.58,48.59,48.47,48.51,21700.0,43.434,43.443,43.3357,43.3714,21700.0
2014-05-12 09:55:00,48.5,48.68,48.5,48.66,43700.0,43.3625,43.5234,43.3625,43.5056,43700.0
2014-05-12 10:00:00,48.68,48.75,48.61,48.66,35800.0,43.5234,43.586,43.4609,43.5056,35800.0
2014-05-12 10:05:00,48.65,48.73,48.63,48.69,17900.0,43.4966,43.5681,43.4787,43.5324,17900.0
2014-05-12 10:10:00,48.68,48.68,48.53,48.6,62800.0,43.5234,43.5234,43.3893,43.4519,62800.0
2014-05-12 10:15:00,48.6,48.6,48.5,48.57,66600.0,43.4519,43.4519,43.3625,43.4251,66600.0
2014-05-12 10:20:00,48.57,48.62,48.55,48.58,48800.0,43.4251,43.4698,43.4072,43.434,48800.0
2014-05-12 10:25:00,48.59,48.63,48.56,48.63,28000.0,43.443,43.4787,43.4162,43.4787,28000.0
2014-05-12 10:30:00,48.63,48.68,48.6,48.61,41700.0,43.4787,43.5234,43.4519,43.4609,41700.0
2014-05-12 10:35:00,48.6,48.71,48.57,48.69,41900.0,43.4519,43.5503,43.4251,43.5324,41900.0
2014-05-12 10:40:00,48.71,48.75,48.68,48.74,39200.0,43.5503,43.586,43.5234,43.5771,39200.0
2014-05-12 10:45:00,48.74,48.81,48.73,48.75,29100.0,43.5771,43.6397,43.5681,43.586,29100.0
2014-05-12 10:50:00,48.76,48.77,48.7,48.77,25600.0,43.595,43.6039,43.5413,43.6039,25600.0
2014-05-12 10:55:00,48.77,48.78,48.73,48.73,18600.0,43.6039,43.6128,43.5681,43.5681,18600.0
2014-05-12 11:00:00,48.72,48.79,48.7,48.75,32800.0,43.5592,43.6218,43.5413,43.586,32800.0
2014-05-12 11:05:00,48.76,48.79,48.75,48.78,11500.0,43.595,43.6218,43.586,43.6128,11500.0
2014-05-12 11:10:00,48.77,48.79,48.73,48.77,16700.0,43.6039,43.6218,43.5681,43.6039,16700.0
2014-05-12 11:15:00,48.75,48.79,48.74,48.79,13200.0,43.586,43.6218,43.5771,43.6218,13200.0
2014-05-12 11:20:00,48.79,48.8,48.72,48.72,16400.0,43.6218,43.6307,43.5592,43.5592,16400.0
2014-05-12 11:25:00,48.71,48.8,48.71,48.8,16500.0,43.5503,43.6307,43.5503,43.6307,16500.0
2014-05-12 11:30:00,48.81,48.87,48.81,48.87,19800.0,43.6397,43.6933,43.6397,43.6933,19800.0
2014-05-12 11:35:00,48.88,48.89,48.8,48.82,19500.0,43.7023,43.7112,43.6307,43.6486,19500.0
2014-05-12 11:40:00,48.82,48.84,48.8,48.8,17700.0,43.6486,43.6665,43.6307,43.6307,17700.0
2014-05-12 11:45:00,48.81,48.82,48.76,48.8,18700.0,43.6397,43.6486,43.595,43.6307,18700.0
2014-05-12 11:50:00,48.79,48.81,48.72,48.72,14000.0,43.6218,43.6397,43.5592,43.5592,14000.0
2014-05-12 11:55:00,48.71,48.71,48.65,48.66,8500.0,43.5503,43.5503,43.4966,43.5056,8500.0
2014-05-12 12:00:00,48.65,48.73,48.65,48.72,12100.0,43.4966,43.5681,43.4966,43.5592,12100.0
2014-05-12 12:05:00,48.72,48.79,48.7,48.79,19200.0,43.5592,43.6218,43.5413,43.6218,19200.0
2014-05-12 12:10:00,48.78,48.8,48.74,48.8,17000.0,43.6128,43.6307,43.5771,43.6307,17000.0
2014-05-12 12:15:00,48.81,48.85,48.8,48.85,20200.0,43.6397,43.6754,43.6307,43.6754,20200.0
2014-05-12 12:20:00,48.85,48.89,48.82,48.88,21600.0,43.6754,43.7112,43.6486,43.7023,21600.0
2014-05-12 12:25:00,48.88,48.91,48.88,48.9,12700.0,43.7023,43.7291,43.7023,43.7201,12700.0
2014-05-12 12:30:00,48.9,48.92,48.9,48.92,9300.0,43.7201,43.738,43.7201,43.738,9300.0
2014-05-12 12:35:00,48.92,48.92,48.87,48.92,13300.0,43.738,43.738,43.6933,43.738,13300.0
2014-05-12 12:40:00,48.93,48.93,48.88,48.88,15300.0,43.747,43.747,43.7023,43.7023,15300.0
2014-05-12 12:45:00,48.88,48.88,48.86,48.87,8700.0,43.7023,43.7023,43.6844,43.6933,8700.0
2014-05-12 12:50:00,48.87,48.87,48.8,48.83,12600.0,43.6933,43.6933,43.6307,43.6576,12600.0
2014-05-12 12:55:00,48.82,48.83,48.79,48.82,7100.0,43.6486,43.6576,43.6218,43.6486,7100.0
2014-05-12 13:00:00,48.83,48.83,48.78,48.8,23300.0,43.6576,43.6576,43.6128,43.6307,23300.0
2014-05-12 13:05:00,48.8,48.81,48.76,48.76,17400.0,43.6307,43.6397,43.595,43.595,17400.0
2014-05-12 13:10:00,48.76,48.76,48.73,48.73,6600.0,43.595,43.595,43.5681,43.5681,6600.0
2014-05-12 13:15:00,48.73,48.76,48.72,48.72,14900.0,43.5681,43.595,43.5592,43.5592,14900.0
2014-05-12 13:20:00,48.72,48.75,48.71,48.72,7300.0,43.5592,43.586,43.5503,43.5592,7300.0
2014-05-12 13:25:00,48.72,48.77,48.72,48.77,13100.0,43.5592,43.6039,43.5592,43.6039,13100.0
2014-05-12 13:30:00,48.77,48.8,48.75,48.79,11200.0,43.6039,43.6307,43.586,43.6218,11200.0
2014-05-12 13:35:00,48.8,48.83,48.78,48.83,9100.0,43.6307,43.6576,43.6128,43.6576,9100.0
2014-05-12 13:40:00,48.83,48.85,48.8,48.85,16100.0,43.6576,43.6754,43.6307,43.6754,16100.0
2014-05-12 13:45:00,48.86,48.86,48.83,48.85,14400.0,43.6844,43.6844,43.6576,43.6754,14400.0
2014-05-12 13:50:00,48.86,48.88,48.82,48.87,33700.0,43.6844,43.7023,43.6486,43.6933,33700.0
2014-05-12 13:55:00,48.86,48.91,48.86,48.89,26600.0,43.6844,43.7291,43.6844,43.7112,26600.0
2014-05-12 14:00:00,48.89,48.89,48.82,48.86,20400.0,43.7112,43.7112,43.6486,43.6844,20400.0
2014-05-12 14:05:00,48.87,48.98,48.87,48.98,42600.0,43.6933,43.7917,43.6933,43.7917,42600.0
2014-05-12 14:10:00,48.97,48.99,48.95,48.97,17800.0,43.7827,43.8006,43.7648,43.7827,17800.0
2014-05-12 14:15:00,48.97,48.97,48.92,48.92,16800.0,43.7827,43.7827,43.738,43.738,16800.0
2014-05-12 14:20:00,48.92,48.95,48.91,48.92,19600.0,43.738,43.7648,43.7291,43.738,19600.0
2014-05-12 14:25:00,48.92,48.94,48.88,48.9,18600.0,43.738,43.7559,43.7023,43.7201,18600.0
2014-05-12 14:30:00,48.9,48.98,48.89,48.98,19600.0,43.7201,43.7917,43.7112,43.7917,19600.0
2014-05-12 14:35:00,48.98,49.0,48.94,49.0,46400.0,43.7917,43.8095,43.7559,43.8095,46400.0
2014-05-12 14:40:00,49.0,49.04,48.99,49.04,36000.0,43.8095,43.8453,43.8006,43.8453,36000.0
2014-05-12 14:45:00,49.04,49.04,49.01,49.03,28100.0,43.8453,43.8453,43.8185,43.8364,28100.0
2014-05-12 14:50:00,49.02,49.03,48.99,49.03,22900.0,43.8274,43.8364,43.8006,43.8364,22900.0
2014-05-12 14:55:00,49.04,49.08,49.03,49.06,26800.0,43.8453,43.8811,43.8364,43.8632,26800.0
2014-05-12 15:00:00,49.05,49.15,49.03,49.04,46700.0,43.8542,43.9437,43.8364,43.8453,46700.0
2014-05-12 15:05:00,49.05,49.07,49.03,49.05,36200.0,43.8542,43.8721,43.8364,43.8542,36200.0
2014-05-12 15:10:00,49.06,49.11,49.05,49.1,33500.0,43.8632,43.9079,43.8542,43.899,33500.0
2014-05-12 15:15:00,49.1,49.1,49.02,49.06,30800.0,43.899,43.899,43.8274,43.8632,30800.0
2014-05-12 15:20:00,49.06,49.07,49.02,49.04,23700.0,43.8632,43.8721,43.8274,43.8453,23700.0
2014-05-12 15:25:00,49.03,49.04,49.0,49.0,27300.0,43.8364,43.8453,43.8095,43.8095,27300.0
2014-05-12 15:30:00,48.99,49.03,48.99,49.02,34000.0,43.8006,43.8364,43.8006,43.8274,34000.0
2014-05-12 15:35:00,49.02,49.06,49.01,49.04,46000.0,43.8274,43.8632,43.8185,43.8453,46000.0
2014-05-12 15:40:00,49.05,49.08,49.02,49.02,43800.0,43.8542,43.8811,43.8274,43.8274,43800.0
2014-05-12 15:45:00,49.03,49.05,49.0,49.03,48100.0,43.8364,43.8542,43.8095,43.8364,48100.0
2014-05-12 15:50:00,49.04,49.07,49.04,49.06,54800.0,43.8453,43.8721,43.8453,43.8632,54800.0
2014-05-12 15:55:00,49.07,49.07,49.0,49.02,123300.0,43.8721,43.8721,43.8095,43.8274,123300.0
2014-05-13 09:30:00,49.07,49.23,49.0,49.05,53200.0,43.8721,44.0152,43.8095,43.8542,53200.0
2014-05-13 09:35:00,49.05,49.07,48.77,48.9,35500.0,43.8542,43.8721,43.6039,43.7201,35500.0
2014-05-13 09:40:00,48.92,49.13,48.92,49.13,24800.0,43.738,43.9258,43.738,43.9258,24800.0
2014-05-13 09:45:00,49.11,49.2,48.98,48.99,48300.0,43.9079,43.9884,43.7917,43.8006,48300.0
2014-05-13 09:50:00,49.0,49.0,48.91,48.92,30500.0,43.8095,43.8095,43.7291,43.738,30500.0
2014-05-13 09:55:00,48.92,48.98,48.88,48.91,26500.0,43.738,43.7917,43.7023,43.7291,26500.0
2014-05-13 10:00:00,48.92,49.09,48.91,49.09,43600.0,43.738,43.89,43.7291,43.89,43600.0
2014-05-13 10:05:00,49.08,49.18,49.07,49.15,36700.0,43.8811,43.9705,43.8721,43.9437,36700.0
2014-05-13 10:10:00,49.14,49.14,49.02,49.02,38000.0,43.9347,43.9347,43.8274,43.8274,38000.0
2014-05-13 10:15:00,49.02,49.11,48.98,49.01,18400.0,43.8274,43.9079,43.7917,43.8185,18400.0
2014-05-13 10:20:00,49.01,49.09,49.0,49.05,41700.0,43.8185,43.89,43.8095,43.8542,41700.0
2014-05-13 10:25:00,49.05,49.14,49.04,49.12,16100.0,43.8542,43.9347,43.8453,43.9168,16100.0
2014-05-13 10:30:00,49.11,49.21,49.11,49.2,23200.0,43.9079,43.9973,43.9079,43.9884,23200.0
2014-05-13 10:35:00,49.2,49.27,49.19,49.24,35000.0,43.9884,44.0509,43.9794,44.0241,35000.0
2014-05-13 10:40:00,49.24,49.31,49.23,49.25,72500.0,44.0241,44.0867,44.0152,44.0331,72500.0
2014-05-13 10:45:00,49.24,49.3,49.2,49.27,73400.0,44.0241,44.0778,43.9884,44.0509,73400.0
2014-05-13 10:50:00,49.27,49.28,49.24,49.24,24500.0,44.0509,44.0599,44.0241,44.0241,24500.0
2014-05-13 10:55:00,49.24,49.25,49.16,49.2,17100.0,44.0241,44.0331,43.9526,43.9884,17100.0
2014-05-13 11:00:00,49.21,49.26,49.21,49.23,14100.0,43.9973,44.042,43.9973,44.0152,14100.0
2014-05-13 11:05:00,49.24,49.26,49.2,49.2,27200.0,44.0241,44.042,43.9884,43.9884,27200.0
2014-05-13 11:10:00,49.21,49.21,49.11,49.11,16700.0,43.9973,43.9973,43.9079,43.9079,16700.0
2014-05-13 11:15:00,49.1,49.14,48.96,48.96,29200.0,43.899,43.9347,43.7738,43.7738,29200.0
2014-05-13 11:20:00,48.97,49.05,48.97,49.03,28200.0,43.7827,43.8542,43.7827,43.8364,28200.0
2014-05-13 11:25:00,49.04,49.11,49.04,49.08,27200.0,43.8453,43.9079,43.8453,43.8811,27200.0
2014-05-13 11:30:00,49.08,49.08,48.96,48.96,41700.0,43.8811,43.8811,43.7738,43.7738,41700.0
2014-05-13 11:35:00,48.97,48.97,48.81,48.82,17700.0,43.7827,43.7827,43.6397,43.6486,17700.0
2014-05-13 11:40:00,48.81,48.89,48.77,48.87,16000.0,43.6397,43.7112,43.6039,43.6933,16000.0
2014-05-13 11:45:00,48.87,48.88,48.79,48.83,27700.0,43.6933,43.7023,43.6218,43.6576,27700.0
2014-05-13 11:50:00,48.83,48.96,48.83,48.93,22300.0,43.6576,43.7738,43.6576,43.747,22300.0
2014-05-13 11:55:00,48.93,48.98,48.9,48.92,16400.0,43.747,43.7917,43.7201,43.738,16400.0
2014-05-13 12:00:00,48.92,48.97,48.87,48.97,18700.0,43.738,43.7827,43.6933,43.7827,18700.0
2014-05-13 12:05:00,48.96,48.98,48.9,48.91,21700.0,43.7738,43.7917,43.7201,43.7291,21700.0
2014-05-13 12:10:00,48.9,48.97,48.89,48.97,10400.0,43.7201,43.7827,43.7112,43.7827,10400.0
2014-05-13 12:15:00,48.98,49.05,48.97,49.03,30800.0,43.7917,43.8542,43.7827,43.8364,30800.0
2014-05-13 12:20:00,49.04,49.05,48.98,48.98,16300.0,43.8453,43.8542,43.7917,43.7917,16300.0
2014-05-13 12:25:00,48.99,49.06,48.99,49.01,15100.0,43.8006,43.8632,43.8006,43.8185,15100.0
2014-05-13 12:30:00,49.01,49.01,48.91,48.92,26700.0,43.8185,43.8185,43.7291,43.738,26700.0
2014-05-13 12:35:00,48.92,48.94,48.9,48.93,38000.0,43.738,43.7559,43.7201,43.747,38000.0
2014-05-13 12:40:00,48.94,48.94,48.86,48.9,16200.0,43.7559,43.7559,43.6844,43.7201,16200.0
2014-05-13 12:45:00,48.9,48.99,48.9,48.99,41700.0,43.7201,43.8006,43.7201,43.8006,41700.0
2014-05-13 12:50:00,48.99,49.05,48.96,48.96,27000.0,43.8006,43.8542,43.7738,43.7738,27000.0
2014-05-13 12:55:00,48.97,49.08,48.97,49.08,9300.0,43.7827,43.8811,43.7827,43.8811,9300.0
2014-05-13 13:00:00,49.07,49.11,49.05,49.09,17300.0,43.8721,43.9079,43.8542,43.89,17300.0
2014-05-13 13:05:00,49.08,49.1,49.04,49.06,22400.0,43.8811,43.899,43.8453,43.8632,22400.0
2014-05-13 13:10:00,49.04,49.05,48.98,49.02,11200.0,43.8453,43.8542,43.7917,43.8274,11200.0
2014-05-13 13:15:00,49.01,49.09,49.0,49.09,14100.0,43.8185,43.89,43.8095,43.89,14100.0
2014-05-13 13:20:00,49.08,49.09,49.04,49.08,14000.0,43.8811,43.89,43.8453,43.8811,14000.0
2014-05-13 13:25:00,49.09,49.15,49.08,49.09,29400.0,43.89,43.9437,43.8811,43.89,29400.0
2014-05-13 13:30:00,49.1,49.16,49.1,49.12,53700.0,43.899,43.9526,43.899,43.9168,53700.0
2014-05-13 13:35:00,49.13,49.15,49.06,49.07,33600.0,43.9258,43.9437,43.8632,43.8721,33600.0
2014-05-13 13:40:00,49.07,49.11,49.02,49.1,16300.0,43.8721,43.9079,43.8274,43.899,16300.0
2014-05-13 13:45:00,49.1,49.1,48.99,49.0,22800.0,43.899,43.899,43.8006,43.8095,22800.0
2014-05-13 13:50:00,48.99,49.02,48.99,49.0,23400.0,43.8006,43.8274,43.8006,43.8095,23400.0
2014-05-13 13:55:00,48.99,49.0,48.96,48.98,16500.0,43.8006,43.8095,43.7738,43.7917,16500.0
2014-05-13 14:00:00,48.99,49.0,48.97,48.99,24800.0,43.8006,43.8095,43.7827,43.8006,24800.0
2014-05-13 14:05:00,48.99,49.0,48.96,48.98,37000.0,43.8006,43.8095,43.7738,43.7917,37000.0
2014-05-13 14:10:00,48.98,49.05,48.98,49.01,31900.0,43.7917,43.8542,43.7917,43.8185,31900.0
2014-05-13 14:15:00,49.02,49.02,48.97,48.98,14400.0,43.8274,43.8274,43.7827,43.7917,14400.0
2014-05-13 14:20:00,49.0,49.03,48.99,48.99,28100.0,43.8095,43.8364,43.8006,43.8006,28100.0
2014-05-13 14:25:00,48.99,49.0,48.97,48.97,24100.0,43.8006,43.8095,43.7827,43.7827,24100.0
2014-05-13 14:30:00,48.98,49.03,48.98,49.02,27400.0,43.7917,43.8364,43.7917,43.8274,27400.0
2014-05-13 14:35:00,49.02,49.05,49.0,49.03,54400.0,43.8274,43.8542,43.8095,43.8364,54400.0
2014-05-13 14:40:00,49.03,49.04,49.0,49.03,36900.0,43.8364,43.8453,43.8095,43.8364,36900.0
2014-05-13 14:45:00,49.03,49.04,49.0,49.01,19800.0,43.8364,43.8453,43.8095,43.8185,19800.0
2014-05-13 14:50:00,49.02,49.05,49.01,49.05,9900.0,43.8274,43.8542,43.8185,43.8542,9900.0
2014-05-13 14:55:00,49.05,49.14,49.05,49.13,21600.0,43.8542,43.9347,43.8542,43.9258,21600.0
2014-05-13 15:00:00,49.13,49.13,49.1,49.1,12800.0,43.9258,43.9258,43.899,43.899,12800.0
2014-05-13 15:05:00,49.1,49.1,49.03,49.05,31600.0,43.899,43.899,43.8364,43.8542,31600.0
2014-05-13 15:10:00,49.05,49.06,49.0,49.0,78900.0,43.8542,43.8632,43.8095,43.8095,78900.0
2014-05-13 15:15:00,49.0,49.04,48.99,49.04,31200.0,43.8095,43.8453,43.8006,43.8453,31200.0
2014-05-13 15:20:00,49.04,49.06,49.03,49.03,86800.0,43.8453,43.8632,43.8364,43.8364,86800.0
2014-05-13 15:25:00,49.03,49.04,48.97,49.0,45200.0,43.8364,43.8453,43.7827,43.8095,45200.0
2014-05-13 15:30:00,49.0,49.04,48.99,48.99,66100.0,43.8095,43.8453,43.8006,43.8006,66100.0
2014-05-13 15:35:00,48.99,49.05,48.99,49.05,53500.0,43.8006,43.8542,43.8006,43.8542,53500.0
2014-05-13 15:40:00,49.05,49.06,48.99,49.0,41000.0,43.8542,43.8632,43.8006,43.8095,41000.0
2014-05-13 15:45:00,49.0,49.02,48.98,49.0,39800.0,43.8095,43.8274,43.7917,43.8095,39800.0
2014-05-13 15:50:00,49.0,49.0,48.95,48.97,56000.0,43.8095,43.8095,43.7648,43.7827,56000.0
2014-05-13 15:55:00,48.97,48.98,48.94,48.98,77400.0,43.7827,43.7917,43.7559,43.7917,77400.0
2014-05-14 09:30:00,49.0,49.03,48.62,48.62,63800.0,43.8095,43.8364,43.4698,43.4698,63800.0
2014-05-14 09:35:00,48.63,48.65,48.36,48.43,40900.0,43.4787,43.4966,43.2373,43.2999,40900.0
2014-05-14 09:40:00,48.4,48.54,48.38,48.43,32100.0,43.2731,43.3983,43.2552,43.2999,32100.0
2014-05-14 09:45:00,48.41,48.51,48.36,48.38,29700.0,43.282,43.3714,43.2373,43.2552,29700.0
2014-05-14 09:50:00,48.38,48.52,48.35,48.5,21200.0,43.2552,43.3804,43.2284,43.3625,21200.0
2014-05-14 09:55:00,48.5,48.58,48.41,48.58,21600.0,43.3625,43.434,43.282,43.434,21600.0
2014-05-14 10:00:00,48.58,48.73,48.57,48.7,24100.0,43.434,43.5681,43.4251,43.5413,24100.0
2014-05-14 10:05:00,48.69,48.71,48.61,48.64,19600.0,43.5324,43.5503,43.4609,43.4877,19600.0
2014-05-14 10:10:00,48.64,48.65,48.47,48.54,26400.0,43.4877,43.4966,43.3357,43.3983,26400.0
2014-05-14 10:15:00,48.54,48.55,48.39,48.45,20200.0,43.3983,43.4072,43.2642,43.3178,20200.0
2014-05-14 10:20:00,48.45,48.45,48.36,48.37,24200.0,43.3178,43.3178,43.2373,43.2463,24200.0
2014-05-14 10:25:00,48.37,48.51,48.34,48.51,27000.0,43.2463,43.3714,43.2195,43.3714,27000.0
2014-05-14 10:30:00,48.51,48.53,48.46,48.49,26400.0,43.3714,43.3893,43.3267,43.3536,26400.0
2014-05-14 10:35:00,48.49,48.51,48.43,48.44,26000.0,43.3536,43.3714,43.2999,43.3089,26000.0
2014-05-14 10:40:00,48.43,48.49,48.39,48.39,30500.0,43.2999,43.3536,43.2642,43.2642,30500.0
2014-05-14 10:45:00,48.4,48.52,48.36,48.5,28100.0,43.2731,43.3804,43.2373,43.3625,28100.0
2014-05-14 10:50:00,48.5,48.52,48.41,48.45,44900.0,43.3625,43.3804,43.282,43.3178,44900.0
2014-05-14 10:55:00,48.45,48.48,48.4,48.42,12800.0,43.3178,43.3446,43.2731,43.291,12800.0
2014-05-14 11:00:00,48.44,48.45,48.35,48.37,36300.0,43.3089,43.3178,43.2284,43.2463,36300.0
2014-05-14 11:05:00,48.36,48.43,48.35,48.43,15200.0,43.2373,43.2999,43.2284,43.2999,15200.0
2014-05-14 11:10:00,48.43,48.48,48.4,48.47,14200.0,43.2999,43.3446,43.2731,43.3357,14200.0
2014-05-14 11:15:00,48.46,48.5,48.46,48.5,14800.0,43.3267,43.3625,43.3267,43.3625,14800.0
2014-05-14 11:20:00,48.5,48.51,48.45,48.45,20000.0,43.3625,43.3714,43.3178,43.3178,20000.0
2014-05-14 11:25:00,48.45,48.46,48.4,48.46,10200.0,43.3178,43.3267,43.2731,43.3267,10200.0
2014-05-14 11:30:00,48.45,48.5,48.44,48.46,12200.0,43.3178,43.3625,43.3089,43.3267,12200.0
2014-05-14 11:35:00,48.46,48.52,48.46,48.51,8000.0,43.3267,43.3804,43.3267,43.3714,8000.0
2014-05-14 11:40:00,48.52,48.55,48.49,48.5,14300.0,43.3804,43.4072,43.3536,43.3625,14300.0
2014-05-14 11:45:00,48.5,48.56,48.5,48.53,14900.0,43.3625,43.4162,43.3625,43.3893,14900.0
2014-05-14 11:50:00,48.53,48.57,48.48,48.48,12700.0,43.3893,43.4251,43.3446,43.3446,12700.0
2014-05-14 11:55:00,48.49,48.49,48.43,48.43,9000.0,43.3536,43.3536,43.2999,43.2999,9000.0
2014-05-14 12:00:00,48.42,48.44,48.37,48.38,16400.0,43.291,43.3089,43.2463,43.2552,16400.0
2014-05-14 12:05:00,48.38,48.45,48.37,48.45,10300.0,43.2552,43.3178,43.2463,43.3178,10300.0
2014-05-14 12:10:00,48.45,48.45,48.4,48.42,15000.0,43.3178,43.3178,43.2731,43.291,15000.0
2014-05-14 12:15:00,48.43,48.45,48.38,48.45,7100.0,43.2999,43.3178,43.2552,43.3178,7100.0
2014-05-14 12:20:00,48.44,48.46,48.39,48.41,9100.0,43.3089,43.3267,43.2642,43.282,9100.0
2014-05-14 12:25:00,48.41,48.45,48.41,48.43,7500.0,43.282,43.3178,43.282,43.2999,7500.0
2014-05-14 12:30:00,48.42,48.42,48.37,48.4,19900.0,43.291,43.291,43.2463,43.2731,19900.0
2014-05-14 12:35:00,48.39,48.41,48.38,48.4,34700.0,43.2642,43.282,43.2552,43.2731,34700.0
2014-05-14 12:40:00,48.4,48.43,48.39,48.4,22100.0,43.2731,43.2999,43.2642,43.2731,22100.0
2014-05-14 12:45:00,48.4,48.47,48.4,48.47,13400.0,43.2731,43.3357,43.2731,43.3357,13400.0
2014-05-14 12:50:00,48.47,48.48,48.4,48.41,13500.0,43.3357,43.3446,43.2731,43.282,13500.0
2014-05-14 12:55:00,48.41,48.45,48.41,48.43,8500.0,43.282,43.3178,43.282,43.2999,8500.0
2014-05-14 13:00:00,48.44,48.52,48.44,48.52,9900.0,43.3089,43.3804,43.3089,43.3804,9900.0
2014-05-14 13:05:00,48.52,48.52,48.4,48.43,190400.0,43.3804,43.3804,43.2731,43.2999,190400.0
2014-05-14 13:10:00,48.43,48.46,48.43,48.43,41300.0,43.2999,43.3267,43.2999,43.2999,41300.0
2014-05-14 13:15:00,48.44,48.51,48.44,48.51,15000.0,43.3089,43.3714,43.3089,43.3714,15000.0
2014-05-14 13:20:00,48.51,48.56,48.49,48.54,33300.0,43.3714,43.4162,43.3536,43.3983,33300.0
2014-05-14 13:25:00,48.53,48.56,48.53,48.56,22100.0,43.3893,43.4162,43.3893,43.4162,22100.0
2014-05-14 13:30:00,48.56,48.57,48.53,48.54,23200.0,43.4162,43.4251,43.3893,43.3983,23200.0
2014-05-14 13:35:00,48.55,48.56,48.51,48.51,38200.0,43.4072,43.4162,43.3714,43.3714,38200.0
2014-05-14 13:40:00,48.52,48.55,48.51,48.55,10700.0,43.3804,43.4072,43.3714,43.4072,10700.0
2014-05-14 13:45:00,48.55,48.57,48.54,48.57,16800.0,43.4072,43.4251,43.3983,43.4251,16800.0
2014-05-14 13:50:00,48.57,48.59,48.52,48.52,15000.0,43.4251,43.443,43.3804,43.3804,15000.0
2014-05-14 13:55:00,48.53,48.55,48.48,48.55,22900.0,43.3893,43.4072,43.3446,43.4072,22900.0
2014-05-14 14:00:00,48.55,48.59,48.54,48.59,52600.0,43.4072,43.443,43.3983,43.443,52600.0
2014-05-14 14:05:00,48.59,48.59,48.54,48.55,42000.0,43.443,43.443,43.3983,43.4072,42000.0
2014-05-14 14:10:00,48.55,48.61,48.54,48.6,41800.0,43.4072,43.4609,43.3983,43.4519,41800.0
2014-05-14 14:15:00,48.6,48.63,48.58,48.62,24100.0,43.4519,43.4787,43.434,43.4698,24100.0
2014-05-14 14:20:00,48.62,48.66,48.59,48.61,30500.0,43.4698,43.5056,43.443,43.4609,30500.0
2014-05-14 14:25:00,48.61,48.62,48.6,48.61,16200.0,43.4609,43.4698,43.4519,43.4609,16200.0
2014-05-14 14:30:00,48.61,48.64,48.59,48.61,23000.0,43.4609,43.4877,43.443,43.4609,23000.0
2014-05-14 14:35:00,48.61,48.62,48.56,48.61,28000.0,43.4609,43.4698,43.4162,43.4609,28000.0
2014-05-14 14:40:00,48.62,48.64,48.57,48.57,27800.0,43.4698,43.4877,43.4251,43.4251,27800.0
2014-05-14 14:45:00,48.57,48.59,48.48,48.49,16600.0,43.4251,43.443,43.3446,43.3536,16600.0
2014-05-14 14:50:00,48.48,48.55,48.45,48.55,23000.0,43.3446,43.4072,43.3178,43.4072,23000.0
2014-05-14 14:55:00,48.55,48.59,48.54,48.59,28700.0,43.4072,43.443,43.3983,43.443,28700.0
2014-05-14 15:00:00,48.58,48.62,48.54,48.59,50200.0,43.434,43.4698,43.3983,43.443,50200.0
2014-05-14 15:05:00,48.59,48.6,48.49,48.49,29700.0,43.443,43.4519,43.3536,43.3536,29700.0
2014-05-14 15:10:00,48.49,48.57,48.48,48.57,30500.0,43.3536,43.4251,43.3446,43.4251,30500.0
2014-05-14 15:15:00,48.56,48.61,48.54,48.58,32000.0,43.4162,43.4609,43.3983,43.434,32000.0
2014-05-14 15:20:00,48.58,48.62,48.57,48.58,40200.0,43.434,43.4698,43.4251,43.434,40200.0
2014-05-14 15:25:00,48.58,48.63,48.58,48.63,43900.0,43.434,43.4787,43.434,43.4787,43900.0
2014-05-14 15:30:00,48.62,48.63,48.47,48.48,64600.0,43.4698,43.4787,43.3357,43.3446,64600.0
2014-05-14 15:35:00,48.48,48.48,48.38,48.42,40500.0,43.3446,43.3446,43.2552,43.291,40500.0
2014-05-14 15:40:00,48.42,48.56,48.42,48.56,41500.0,43.291,43.4162,43.291,43.4162,41500.0
2014-05-14 15:45:00,48.57,48.57,48.46,48.5,36900.0,43.4251,43.4251,43.3267,43.3625,36900.0
2014-05-14 15:50:00,48.51,48.56,48.5,48.56,78500.0,43.3714,43.4162,43.3625,43.4162,78500.0
2014-05-14 15:55:00,48.55,48.6,48.52,48.59,149300.0,43.4072,43.4519,43.3804,43.443,149300.0
2014-05-15 09:30:00,48.5,48.73,48.34,48.45,52800.0,43.3625,43.5681,43.2195,43.3178,52800.0
2014-05-15 09:35:00,48.45,48.53,48.34,48.47,28500.0,43.3178,43.3893,43.2195,43.3357,28500.0
2014-05-15 09:40:00,48.47,48.47,48.3,48.38,38100.0,43.3357,43.3357,43.1837,43.2552,38100.0
2014-05-15 09:45:00,48.33,48.43,48.28,48.29,23000.0,43.2105,43.2999,43.1658,43.1748,23000.0
2014-05-15 09:50:00,48.29,48.29,48.01,48.02,44300.0,43.1748,43.1748,42.9244,42.9334,44300.0
2014-05-15 09:55:00,48.02,48.14,47.91,48.14,51400.0,42.9334,43.0406,42.835,43.0406,51400.0
2014-05-15 10:00:00,48.15,48.16,47.88,47.91,52600.0,43.0496,43.0585,42.8082,42.835,52600.0
2014-05-15 10:05:00,47.93,47.98,47.57,47.7,55900.0,42.8529,42.8976,42.531,42.6473,55900.0
2014-05-15 10:10:00,47.7,47.78,47.56,47.64,36200.0,42.6473,42.7188,42.5221,42.5936,36200.0
2014-05-15 10:15:00,47.62,47.68,47.53,47.68,57500.0,42.5757,42.6294,42.4953,42.6294,57500.0
2014-05-15 10:20:00,47.69,47.79,47.66,47.72,71500.0,42.6383,42.7277,42.6115,42.6651,71500.0
2014-05-15 10:25:00,47.72,47.86,47.71,47.85,45500.0,42.6651,42.7903,42.6562,42.7814,45500.0
2014-05-15 10:30:00,47.86,47.9,47.81,47.83,45400.0,42.7903,42.8261,42.7456,42.7635,45400.0
2014-05-15 10:35:00,47.84,47.85,47.61,47.62,64300.0,42.7724,42.7814,42.5668,42.5757,64300.0
2014-05-15 10:40:00,47.62,47.82,47.59,47.82,48500.0,42.5757,42.7545,42.5489,42.7545,48500.0
2014-05-15 10:45:00,47.82,47.83,47.61,47.61,42200.0,42.7545,42.7635,42.5668,42.5668,42200.0
2014-05-15 10:50:00,47.62,47.67,47.59,47.61,70500.0,42.5757,42.6204,42.5489,42.5668,70500.0
2014-05-15 10:55:00,47.61,47.61,47.5,47.51,62600.0,42.5668,42.5668,42.4684,42.4774,62600.0
2014-05-15 11:00:00,47.52,47.54,47.47,47.47,48700.0,42.4863,42.5042,42.4416,42.4416,48700.0
2014-05-15 11:05:00,47.46,47.52,47.46,47.49,23000.0,42.4327,42.4863,42.4327,42.4595,23000.0
2014-05-15 11:10:00,47.5,47.55,47.46,47.46,22800.0,42.4684,42.5131,42.4327,42.4327,22800.0
2014-05-15 11:15:00,47.47,47.53,47.39,47.51,37000.0,42.4416,42.4953,42.3701,42.4774,37000.0
2014-05-15 11:20:00,47.52,47.59,47.42,47.42,35200.0,42.4863,42.5489,42.3969,42.3969,35200.0
2014-05-15 11:25:00,47.42,47.43,47.35,47.35,39400.0,42.3969,42.4059,42.3343,42.3343,39400.0
2014-05-15 11:30:00,47.35,47.4,47.3,47.37,65700.0,42.3343,42.379,42.2896,42.3522,65700.0
2014-05-15 11:35:00,47.37,47.49,47.35,47.45,55400.0,42.3522,42.4595,42.3343,42.4237,55400.0
2014-05-15 11:40:00,47.45,47.45,47.3,47.32,26900.0,42.4237,42.4237,42.2896,42.3075,26900.0
2014-05-15 11:45:00,47.31,47.32,47.08,47.1,105600.0,42.2986,42.3075,42.0929,42.1108,105600.0
2014-05-15 11:50:00,47.1,47.12,47.03,47.04,80300.0,42.1108,42.1287,42.0482,42.0572,80300.0
2014-05-15 11:55:00,47.03,47.06,46.97,47.06,55100.0,42.0482,42.075,41.9946,42.075,55100.0
2014-05-15 12:00:00,47.07,47.08,46.99,47.06,44100.0,42.084,42.0929,42.0125,42.075,44100.0
2014-05-15 12:05:00,47.07,47.17,47.07,47.09,47600.0,42.084,42.1734,42.084,42.1019,47600.0
2014-05-15 12:10:00,47.09,47.11,47.05,47.07,21100.0,42.1019,42.1197,42.0661,42.084,21100.0
2014-05-15 12:15:00,47.07,47.07,46.98,47.01,41800.0,42.084,42.084,42.0035,42.0303,41800.0
2014-05-15 12:20:00,47.02,47.04,46.96,47.0,47200.0,42.0393,42.0572,41.9856,42.0214,47200.0
2014-05-15 12:25:00,46.99,47.05,46.92,46.95,88500.0,42.0125,42.0661,41.9499,41.9767,88500.0
2014-05-15 12:30:00,46.95,47.12,46.95,47.1,83700.0,41.9767,42.1287,41.9767,42.1108,83700.0
2014-05-15 12:35:00,47.1,47.11,47.02,47.06,30300.0,42.1108,42.1197,42.0393,42.075,30300.0
2014-05-15 12:40:00,47.07,47.08,46.99,47.06,48000.0,42.084,42.0929,42.0125,42.075,48000.0
2014-05-15 12:45:00,47.06,47.06,47.03,47.03,14700.0,42.075,42.075,42.0482,42.0482,14700.0
2014-05-15 12:50:00,47.03,47.18,47.03,47.15,90000.0,42.0482,42.1823,42.0482,42.1555,90000.0
2014-05-15 12:55:00,47.16,47.27,47.15,47.19,37500.0,42.1645,42.2628,42.1555,42.1913,37500.0
2014-05-15 13:00:00,47.2,47.28,47.17,47.28,24900.0,42.2002,42.2717,42.1734,42.2717,24900.0
2014-05-15 13:05:00,47.28,47.34,47.2,47.2,39600.0,42.2717,42.3254,42.2002,42.2002,39600.0
2014-05-15 13:10:00,47.21,47.21,47.17,47.2,17100.0,42.2092,42.2092,42.1734,42.2002,17100.0
2014-05-15 13:15:00,47.21,47.29,47.21,47.29,21400.0,42.2092,42.2807,42.2092,42.2807,21400.0
2014-05-15 13:20:00,47.3,47.35,47.27,47.33,30600.0,42.2896,42.3343,42.2628,42.3164,30600.0
2014-05-15 13:25:00,47.33,47.35,47.29,47.31,14800.0,42.3164,42.3343,42.2807,42.2986,14800.0
2014-05-15 13:30:00,47.31,47.34,47.29,47.34,19300.0,42.2986,42.3254,42.2807,42.3254,19300.0
2014-05-15 13:35:00,47.34,47.35,47.27,47.29,25100.0,42.3254,42.3343,42.2628,42.2807,25100.0
2014-05-15 13:40:00,47.28,47.28,47.22,47.25,32000.0,42.2717,42.2717,42.2181,42.2449,32000.0
2014-05-15 13:45:00,47.25,47.25,47.2,47.22,59600.0,42.2449,42.2449,42.2002,42.2181,59600.0
2014-05-15 13:50:00,47.22,47.23,47.18,47.19,63100.0,42.2181,42.227,42.1823,42.1913,63100.0
2014-05-15 13:55:00,47.2,47.28,47.19,47.26,42300.0,42.2002,42.2717,42.1913,42.2539,42300.0
2014-05-15 14:00:00,47.25,47.27,47.22,47.24,41800.0,42.2449,42.2628,42.2181,42.236,41800.0
2014-05-15 14:05:00,47.25,47.26,47.24,47.25,55500.0,42.2449,42.2539,42.236,42.2449,55500.0
2014-05-15 14:10:00,47.25,47.3,47.23,47.27,37900.0,42.2449,42.2896,42.227,42.2628,37900.0
2014-05-15 14:15:00,47.27,47.28,47.2,47.23,48100.0,42.2628,42.2717,42.2002,42.227,48100.0
2014-05-15 14:20:00,47.24,47.31,47.17,47.31,21800.0,42.236,42.2986,42.1734,42.2986,21800.0
2014-05-15 14:25:00,47.31,47.34,47.27,47.32,28300.0,42.2986,42.3254,42.2628,42.3075,28300.0
2014-05-15 14:30:00,47.33,47.4,47.29,47.33,42300.0,42.3164,42.379,42.2807,42.3164,42300.0
2014-05-15 14:35:00,47.34,47.41,47.34,47.4,32300.0,42.3254,42.388,42.3254,42.379,32300.0
2014-05-15 14:40:00,47.4,47.41,47.37,47.38,34100.0,42.379,42.388,42.3522,42.3611,34100.0
2014-05-15 14:45:00,47.37,47.41,47.37,47.4,27600.0,42.3522,42.388,42.3522,42.379,27600.0
2014-05-15 14:50:00,47.4,47.58,47.39,47.57,30600.0,42.379,42.54,42.3701,42.531,30600.0
2014-05-15 14:55:00,47.57,47.62,47.55,47.6,43500.0,42.531,42.5757,42.5131,42.5578,43500.0
2014-05-15 15:00:00,47.6,47.62,47.55,47.6,38600.0,42.5578,42.5757,42.5131,42.5578,38600.0
2014-05-15 15:05:00,47.59,47.59,47.48,47.54,43400.0,42.5489,42.5489,42.4506,42.5042,43400.0
2014-05-15 15:10:00,47.55,47.56,47.41,47.41,57800.0,42.5131,42.5221,42.388,42.388,57800.0
2014-05-15 15:15:00,47.41,47.42,47.21,47.23,91100.0,42.388,42.3969,42.2092,42.227,91100.0
2014-05-15 15:20:00,47.23,47.23,47.15,47.15,76100.0,42.227,42.227,42.1555,42.1555,76100.0
2014-05-15 15:25:00,47.15,47.26,47.13,47.21,55300.0,42.1555,42.2539,42.1376,42.2092,55300.0
2014-05-15 15:30:00,47.22,47.25,47.17,47.22,83300.0,42.2181,42.2449,42.1734,42.2181,83300.0
2014-05-15 15:35:00,47.22,47.34,47.22,47.32,121500.0,42.2181,42.3254,42.2181,42.3075,121500.0
2014-05-15 15:40:00,47.32,47.33,47.18,47.2,75700.0,42.3075,42.3164,42.1823,42.2002,75700.0
2014-05-15 15:45:00,47.2,47.27,47.18,47.19,83600.0,42.2002,42.2628,42.1823,42.1913,83600.0
2014-05-15 15:50:00,47.18,47.22,47.14,47.2,113000.0,42.1823,42.2181,42.1466,42.2002,113000.0
2014-05-15 15:55:00,47.2,47.23,47.14,47.18,198100.0,42.2002,42.227,42.1466,42.1823,198100.0
2014-05-16 09:30:00,47.32,47.35,47.08,47.15,371100.0,42.3075,42.3343,42.0929,42.1555,371100.0
2014-05-16 09:35:00,47.15,47.15,46.85,46.9,39200.0,42.1555,42.1555,41.8873,41.932,39200.0
2014-05-16 09:40:00,46.88,46.92,46.77,46.89,31800.0,41.9141,41.9499,41.8158,41.9231,31800.0
2014-05-16 09:45:00,46.89,46.9,46.72,46.73,36100.0,41.9231,41.932,41.7711,41.78,36100.0
2014-05-16 09:50:00,46.72,46.89,46.68,46.8,57100.0,41.7711,41.9231,41.7353,41.8426,57100.0
2014-05-16 09:55:00,46.79,46.84,46.53,46.82,84500.0,41.8336,41.8783,41.6012,41.8605,84500.0
2014-05-16 10:00:00,46.84,46.87,46.57,46.58,63200.0,41.8783,41.9052,41.6369,41.6459,63200.0
2014-05-16 10:05:00,46.6,46.6,46.46,46.6,54000.0,41.6638,41.6638,41.5386,41.6638,54000.0
2014-05-16 10:10:00,46.59,46.66,46.54,46.63,48100.0,41.6548,41.7174,41.6101,41.6906,48100.0
2014-05-16 10:15:00,46.66,46.79,46.63,46.73,22600.0,41.7174,41.8336,41.6906,41.78,22600.0
2014-05-16 10:20:00,46.73,46.76,46.62,46.68,26100.0,41.78,41.8068,41.6817,41.7353,26100.0
2014-05-16 10:25:00,46.68,46.68,46.56,46.57,35700.0,41.7353,41.7353,41.628,41.6369,35700.0
2014-05-16 10:30:00,46.57,46.69,46.57,46.62,23600.0,41.6369,41.7442,41.6369,41.6817,23600.0
2014-05-16 10:35:00,46.62,46.74,46.62,46.72,24500.0,41.6817,41.7889,41.6817,41.7711,24500.0
2014-05-16 10:40:00,46.73,46.78,46.63,46.63,48100.0,41.78,41.8247,41.6906,41.6906,48100.0
2014-05-16 10:45:00,46.63,46.65,46.59,46.62,47000.0,41.6906,41.7085,41.6548,41.6817,47000.0
2014-05-16 10:50:00,46.62,46.62,46.57,46.58,53100.0,41.6817,41.6817,41.6369,41.6459,53100.0
2014-05-16 10:55:00,46.57,46.68,46.56,46.59,53300.0,41.6369,41.7353,41.628,41.6548,53300.0
2014-05-16 11:00:00,46.6,46.65,46.57,46.6,27500.0,41.6638,41.7085,41.6369,41.6638,27500.0
2014-05-16 11:05:00,46.61,46.62,46.56,46.6,53800.0,41.6727,41.6817,41.628,41.6638,53800.0
2014-05-16 11:10:00,46.61,46.74,46.58,46.73,29500.0,41.6727,41.7889,41.6459,41.78,29500.0
2014-05-16 11:15:00,46.73,46.82,46.73,46.78,61500.0,41.78,41.8605,41.78,41.8247,61500.0
2014-05-16 11:20:00,46.78,46.8,46.71,46.79,34000.0,41.8247,41.8426,41.7621,41.8336,34000.0
2014-05-16 11:25:00,46.79,46.81,46.77,46.79,32700.0,41.8336,41.8515,41.8158,41.8336,32700.0
2014-05-16 11:30:00,46.79,46.9,46.79,46.87,100000.0,41.8336,41.932,41.8336,41.9052,100000.0
2014-05-16 11:35:00,46.87,46.88,46.83,46.84,32200.0,41.9052,41.9141,41.8694,41.8783,32200.0
2014-05-16 11:40:00,46.84,46.84,46.69,46.7,45800.0,41.8783,41.8783,41.7442,41.7532,45800.0
2014-05-16 11:45:00,46.7,46.71,46.64,46.68,29900.0,41.7532,41.7621,41.6995,41.7353,29900.0
2014-05-16 11:50:00,46.68,46.76,46.63,46.63,42400.0,41.7353,41.8068,41.6906,41.6906,42400.0
2014-05-16 11:55:00,46.63,46.74,46.63,46.73,23100.0,41.6906,41.7889,41.6906,41.78,23100.0
2014-05-16 12:00:00,46.72,46.73,46.68,46.72,29500.0,41.7711,41.78,41.7353,41.7711,29500.0
2014-05-16 12:05:00,46.72,46.72,46.67,46.68,20400.0,41.7711,41.7711,41.7264,41.7353,20400.0
2014-05-16 12:10:00,46.68,46.69,46.65,46.67,27200.0,41.7353,41.7442,41.7085,41.7264,27200.0
2014-05-16 12:15:00,46.67,46.73,46.67,46.7,15600.0,41.7264,41.78,41.7264,41.7532,15600.0
2014-05-16 12:20:00,46.69,46.77,46.69,46.73,15900.0,41.7442,41.8158,41.7442,41.78,15900.0
2014-05-16 12:25:00,46.72,46.73,46.63,46.65,25200.0,41.7711,41.78,41.6906,41.7085,25200.0
2014-05-16 12:30:00,46.65,46.71,46.65,46.66,33100.0,41.7085,41.7621,41.7085,41.7174,33100.0
2014-05-16 12:35:00,46.67,46.7,46.65,46.66,46900.0,41.7264,41.7532,41.7085,41.7174,46900.0
2014-05-16 12:40:00,46.66,46.68,46.61,46.68,27200.0,41.7174,41.7353,41.6727,41.7353,27200.0
2014-05-16 12:45:00,46.69,46.7,46.63,46.69,19100.0,41.7442,41.7532,41.6906,41.7442,19100.0
2014-05-16 12:50:00,46.69,46.7,46.66,46.68,12800.0,41.7442,41.7532,41.7174,41.7353,12800.0
2014-05-16 12:55:00,46.68,46.7,46.67,46.7,7100.0,41.7353,41.7532,41.7264,41.7532,7100.0
2014-05-16 13:00:00,46.69,46.72,46.66,46.69,40400.0,41.7442,41.7711,41.7174,41.7442,40400.0
2014-05-16 13:05:00,46.69,46.73,46.65,46.73,26700.0,41.7442,41.78,41.7085,41.78,26700.0
2014-05-16 13:10:00,46.73,46.77,46.71,46.77,36700.0,41.78,41.8158,41.7621,41.8158,36700.0
2014-05-16 13:15:00,46.77,46.86,46.77,46.83,22800.0,41.8158,41.8962,41.8158,41.8694,22800.0
2014-05-16 13:20:00,46.82,46.85,46.78,46.79,38500.0,41.8605,41.8873,41.8247,41.8336,38500.0
2014-05-16 13:25:00,46.8,46.81,46.7,46.7,40500.0,41.8426,41.8515,41.7532,41.7532,40500.0
2014-05-16 13:30:00,46.71,46.84,46.7,46.84,32300.0,41.7621,41.8783,41.7532,41.8783,32300.0
2014-05-16 13:35:00,46.84,46.86,46.8,46.8,19400.0,41.8783,41.8962,41.8426,41.8426,19400.0
2014-05-16 13:40:00,46.8,46.84,46.8,46.81,34300.0,41.8426,41.8783,41.8426,41.8515,34300.0
2014-05-16 13:45:00,46.82,46.83,46.78,46.82,26700.0,41.8605,41.8694,41.8247,41.8605,26700.0
2014-05-16 13:50:00,46.82,46.88,46.79,46.8,23800.0,41.8605,41.9141,41.8336,41.8426,23800.0
2014-05-16 13:55:00,46.79,46.8,46.78,46.8,20200.0,41.8336,41.8426,41.8247,41.8426,20200.0
2014-05-16 14:00:00,46.8,46.82,46.78,46.82,23600.0,41.8426,41.8605,41.8247,41.8605,23600.0
2014-05-16 14:05:00,46.82,46.87,46.82,46.83,20200.0,41.8605,41.9052,41.8605,41.8694,20200.0
2014-05-16 14:10:00,46.83,46.86,46.79,46.8,37100.0,41.8694,41.8962,41.8336,41.8426,37100.0
2014-05-16 14:15:00,46.79,46.84,46.79,46.81,40800.0,41.8336,41.8783,41.8336,41.8515,40800.0
2014-05-16 14:20:00,46.81,46.82,46.78,46.8,20700.0,41.8515,41.8605,41.8247,41.8426,20700.0
2014-05-16 14:25:00,46.8,46.83,46.79,46.8,35700.0,41.8426,41.8694,41.8336,41.8426,35700.0
2014-05-16 14:30:00,46.79,46.85,46.79,46.85,15200.0,41.8336,41.8873,41.8336,41.8873,15200.0
2014-05-16 14:35:00,46.85,46.89,46.83,46.84,78700.0,41.8873,41.9231,41.8694,41.8783,78700.0
2014-05-16 14:40:00,46.84,46.95,46.83,46.95,58200.0,41.8783,41.9767,41.8694,41.9767,58200.0
2014-05-16 14:45:00,46.95,46.98,46.94,46.94,35600.0,41.9767,42.0035,41.9678,41.9678,35600.0
2014-05-16 14:50:00,46.95,47.04,46.94,47.04,33100.0,41.9767,42.0572,41.9678,42.0572,33100.0
2014-05-16 14:55:00,47.05,47.16,47.04,47.16,90300.0,42.0661,42.1645,42.0572,42.1645,90300.0
2014-05-16 15:00:00,47.16,47.2,47.13,47.19,105900.0,42.1645,42.2002,42.1376,42.1913,105900.0
2014-05-16 15:05:00,47.2,47.3,47.2,47.27,33300.0,42.2002,42.2896,42.2002,42.2628,33300.0
2014-05-16 15:10:00,47.28,47.36,47.28,47.31,55200.0,42.2717,42.3433,42.2717,42.2986,55200.0
2014-05-16 15:15:00,47.3,47.34,47.23,47.27,67000.0,42.2896,42.3254,42.227,42.2628,67000.0
2014-05-16 15:20:00,47.27,47.32,47.19,47.19,73400.0,42.2628,42.3075,42.1913,42.1913,73400.0
2014-05-16 15:25:00,47.2,47.26,47.19,47.23,84900.0,42.2002,42.2539,42.1913,42.227,84900.0
2014-05-16 15:30:00,47.23,47.26,47.16,47.16,160600.0,42.227,42.2539,42.1645,42.1645,160600.0
2014-05-16 15:35:00,47.17,47.27,47.16,47.19,133700.0,42.1734,42.2628,42.1645,42.1913,133700.0
2014-05-16 15:40:00,47.19,47.22,47.12,47.16,81400.0,42.1913,42.2181,42.1287,42.1645,81400.0
2014-05-16 15:45:00,47.16,47.18,47.09,47.12,160300.0,42.1645,42.1823,42.1019,42.1287,160300.0
2014-05-16 15:50:00,47.13,47.15,47.08,47.13,142300.0,42.1376,42.1555,42.0929,42.1376,142300.0
2014-05-16 15:55:00,47.13,47.18,47.09,47.18,297000.0,42.1376,42.1823,42.1019,42.1823,297000.0
2014-05-19 09:30:00,46.77,47.07,46.77,47.0,122800.0,41.8158,42.084,41.8158,42.0214,122800.0
2014-05-19 09:35:00,47.0,47.16,46.92,46.92,77400.0,42.0214,42.1645,41.9499,41.9499,77400.0
2014-05-19 09:40:00,46.93,47.1,46.9,47.07,48500.0,41.9588,42.1108,41.932,42.084,48500.0
2014-05-19 09:45:00,47.07,47.12,46.9,46.92,45000.0,42.084,42.1287,41.932,41.9499,45000.0
2014-05-19 09:50:00,46.92,46.96,46.73,46.76,60900.0,41.9499,41.9856,41.78,41.8068,60900.0
2014-05-19 09:55:00,46.77,46.83,46.72,46.8,33400.0,41.8158,41.8694,41.7711,41.8426,33400.0
2014-05-19 10:00:00,46.8,46.83,46.68,46.73,78000.0,41.8426,41.8694,41.7353,41.78,78000.0
2014-05-19 10:05:00,46.73,46.76,46.64,46.74,87800.0,41.78,41.8068,41.6995,41.7889,87800.0
2014-05-19 10:10:00,46.74,46.75,46.67,46.75,98400.0,41.7889,41.7979,41.7264,41.7979,98400.0
2014-05-19 10:15:00,46.75,46.84,46.73,46.8,71500.0,41.7979,41.8783,41.78,41.8426,71500.0
2014-05-19 10:20:00,46.81,46.81,46.78,46.79,49400.0,41.8515,41.8515,41.8247,41.8336,49400.0
2014-05-19 10:25:00,46.79,46.96,46.77,46.95,189900.0,41.8336,41.9856,41.8158,41.9767,189900.0
2014-05-19 10:30:00,46.96,46.97,46.86,46.87,28700.0,41.9856,41.9946,41.8962,41.9052,28700.0
2014-05-19 10:35:00,46.88,46.94,46.86,46.86,35700.0,41.9141,41.9678,41.8962,41.8962,35700.0
2014-05-19 10:40:00,46.85,46.98,46.85,46.98,26500.0,41.8873,42.0035,41.8873,42.0035,26500.0
2014-05-19 10:45:00,46.98,47.08,46.97,47.03,28500.0,42.0035,42.0929,41.9946,42.0482,28500.0
2014-05-19 10:50:00,47.04,47.09,46.98,47.07,43500.0,42.0572,42.1019,42.0035,42.084,43500.0
2014-05-19 10:55:00,47.08,47.17,47.08,47.17,22600.0,42.0929,42.1734,42.0929,42.1734,22600.0
2014-05-19 11:00:00,47.17,47.29,47.17,47.29,30700.0,42.1734,42.2807,42.1734,42.2807,30700.0
2014-05-19 11:05:00,47.29,47.33,47.27,47.33,15200.0,42.2807,42.3164,42.2628,42.3164,15200.0
2014-05-19 11:10:00,47.34,47.44,47.34,47.41,34400.0,42.3254,42.4148,42.3254,42.388,34400.0
2014-05-19 11:15:00,47.42,47.45,47.38,47.41,18800.0,42.3969,42.4237,42.3611,42.388,18800.0
2014-05-19 11:20:00,47.41,47.46,47.41,47.46,20500.0,42.388,42.4327,42.388,42.4327,20500.0
2014-05-19 11:25:00,47.45,47.47,47.38,47.38,17400.0,42.4237,42.4416,42.3611,42.3611,17400.0
2014-05-19 11:30:00,47.39,47.41,47.3,47.31,11800.0,42.3701,42.388,42.2896,42.2986,11800.0
2014-05-19 11:35:00,47.32,47.35,47.3,47.33,9900.0,42.3075,42.3343,42.2896,42.3164,9900.0
2014-05-19 11:40:00,47.33,47.37,47.32,47.36,31700.0,42.3164,42.3522,42.3075,42.3433,31700.0
2014-05-19 11:45:00,47.35,47.4,47.32,47.32,9200.0,42.3343,42.379,42.3075,42.3075,9200.0
2014-05-19 11:50:00,47.32,47.37,47.32,47.35,12400.0,42.3075,42.3522,42.3075,42.3343,12400.0
2014-05-19 11:55:00,47.36,47.42,47.36,47.4,14300.0,42.3433,42.3969,42.3433,42.379,14300.0
2014-05-19 12:00:00,47.4,47.45,47.4,47.42,9800.0,42.379,42.4237,42.379,42.3969,9800.0
2014-05-19 12:05:00,47.41,47.45,47.39,47.44,6900.0,42.388,42.4237,42.3701,42.4148,6900.0
2014-05-19 12:10:00,47.44,47.45,47.43,47.44,11000.0,42.4148,42.4237,42.4059,42.4148,11000.0
2014-05-19 12:15:00,47.45,47.48,47.43,47.43,21000.0,42.4237,42.4506,42.4059,42.4059,21000.0
2014-05-19 12:20:00,47.44,47.5,47.43,47.49,14100.0,42.4148,42.4684,42.4059,42.4595,14100.0
2014-05-19 12:25:00,47.49,47.5,47.45,47.46,7000.0,42.4595,42.4684,42.4237,42.4327,7000.0
2014-05-19 12:30:00,47.45,47.45,47.39,47.4,8500.0,42.4237,42.4237,42.3701,42.379,8500.0
2014-05-19 12:35:00,47.4,47.41,47.32,47.36,10500.0,42.379,42.388,42.3075,42.3433,10500.0
2014-05-19 12:40:00,47.36,47.36,47.34,47.35,6800.0,42.3433,42.3433,42.3254,42.3343,6800.0
2014-05-19 12:45:00,47.35,47.38,47.34,47.38,12300.0,42.3343,42.3611,42.3254,42.3611,12300.0
2014-05-19 12:50:00,47.38,47.41,47.37,47.37,11500.0,42.3611,42.388,42.3522,42.3522,11500.0
2014-05-19 12:55:00,47.37,47.37,47.35,47.36,5700.0,42.3522,42.3522,42.3343,42.3433,5700.0
2014-05-19 13:00:00,47.36,47.4,47.36,47.38,8500.0,42.3433,42.379,42.3433,42.3611,8500.0
2014-05-19 13:05:00,47.39,47.39,47.37,47.38,9200.0,42.3701,42.3701,42.3522,42.3611,9200.0
2014-05-19 13:10:00,47.39,47.4,47.38,47.4,14600.0,42.3701,42.379,42.3611,42.379,14600.0
2014-05-19 13:15:00,47.4,47.41,47.37,47.38,45300.0,42.379,42.388,42.3522,42.3611,45300.0
2014-05-19 13:20:00,47.38,47.47,47.38,47.47,36200.0,42.3611,42.4416,42.3611,42.4416,36200.0
2014-05-19 13:25:00,47.48,47.49,47.43,47.43,19800.0,42.4506,42.4595,42.4059,42.4059,19800.0
2014-05-19 13:30:00,47.43,47.43,47.41,47.42,20300.0,42.4059,42.4059,42.388,42.3969,20300.0
2014-05-19 13:35:00,47.41,47.45,47.37,47.37,30100.0,42.388,42.4237,42.3522,42.3522,30100.0
2014-05-19 13:40:00,47.38,47.43,47.37,47.43,18900.0,42.3611,42.4059,42.3522,42.4059,18900.0
2014-05-19 13:45:00,47.43,47.43,47.37,47.41,18800.0,42.4059,42.4059,42.3522,42.388,18800.0
2014-05-19 13:50:00,47.41,47.41,47.38,47.39,10800.0,42.388,42.388,42.3611,42.3701,10800.0
2014-05-19 13:55:00,47.39,47.43,47.36,47.42,21200.0,42.3701,42.4059,42.3433,42.3969,21200.0
2014-05-19 14:00:00,47.43,47.47,47.43,47.44,26100.0,42.4059,42.4416,42.4059,42.4148,26100.0
2014-05-19 14:05:00,47.43,47.44,47.4,47.41,15900.0,42.4059,42.4148,42.379,42.388,15900.0
2014-05-19 14:10:00,47.41,47.43,47.4,47.43,18100.0,42.388,42.4059,42.379,42.4059,18100.0
2014-05-19 14:15:00,47.44,47.49,47.44,47.49,18400.0,42.4148,42.4595,42.4148,42.4595,18400.0
2014-05-19 14:20:00,47.49,47.54,47.48,47.54,25200.0,42.4595,42.5042,42.4506,42.5042,25200.0
2014-05-19 14:25:00,47.55,47.57,47.52,47.53,22000.0,42.5131,42.531,42.4863,42.4953,22000.0
2014-05-19 14:30:00,47.53,47.54,47.51,47.51,22000.0,42.4953,42.5042,42.4774,42.4774,22000.0
2014-05-19 14:35:00,47.52,47.53,47.49,47.5,34000.0,42.4863,42.4953,42.4595,42.4684,34000.0
2014-05-19 14:40:00,47.5,47.53,47.5,47.52,25100.0,42.4684,42.4953,42.4684,42.4863,25100.0
2014-05-19 14:45:00,47.52,47.58,47.52,47.57,19200.0,42.4863,42.54,42.4863,42.531,19200.0
2014-05-19 14:50:00,47.57,47.58,47.57,47.58,15100.0,42.531,42.54,42.531,42.54,15100.0
2014-05-19 14:55:00,47.57,47.58,47.5,47.5,25700.0,42.531,42.54,42.4684,42.4684,25700.0
2014-05-19 15:00:00,47.51,47.54,47.5,47.52,26000.0,42.4774,42.5042,42.4684,42.4863,26000.0
2014-05-19 15:05:00,47.52,47.53,47.5,47.52,17800.0,42.4863,42.4953,42.4684,42.4863,17800.0
2014-05-19 15:10:00,47.53,47.56,47.49,47.5,57400.0,42.4953,42.5221,42.4595,42.4684,57400.0
2014-05-19 15:15:00,47.49,47.5,47.42,47.46,36100.0,42.4595,42.4684,42.3969,42.4327,36100.0
2014-05-19 15:20:00,47.46,47.52,47.46,47.5,38100.0,42.4327,42.4863,42.4327,42.4684,38100.0
2014-05-19 15:25:00,47.5,47.52,47.45,47.45,52800.0,42.4684,42.4863,42.4237,42.4237,52800.0
2014-05-19 15:30:00,47.46,47.59,47.46,47.58,47800.0,42.4327,42.5489,42.4327,42.54,47800.0
2014-05-19 15:35:00,47.58,47.61,47.54,47.59,75600.0,42.54,42.5668,42.5042,42.5489,75600.0
2014-05-19 15:40:00,47.58,47.64,47.58,47.62,41800.0,42.54,42.5936,42.54,42.5757,41800.0
2014-05-19 15:45:00,47.61,47.65,47.61,47.62,44000.0,42.5668,42.6025,42.5668,42.5757,44000.0
2014-05-19 15:50:00,47.63,47.64,47.6,47.63,69100.0,42.5847,42.5936,42.5578,42.5847,69100.0
2014-05-19 15:55:00,47.63,47.64,47.57,47.58,209000.0,42.5847,42.5936,42.531,42.54,209000.0
2014-05-20 09:30:00,47.43,47.84,47.39,47.71,55300.0,42.4059,42.7724,42.3701,42.6562,55300.0
2014-05-20 09:35:00,47.66,47.76,47.42,47.46,37000.0,42.6115,42.7009,42.3969,42.4327,37000.0
2014-05-20 09:40:00,47.46,47.47,47.28,47.3,17000.0,42.4327,42.4416,42.2717,42.2896,17000.0
2014-05-20 09:45:00,47.31,47.41,47.24,47.29,19500.0,42.2986,42.388,42.236,42.2807,19500.0
2014-05-20 09:50:00,47.28,47.36,47.19,47.19,11300.0,42.2717,42.3433,42.1913,42.1913,11300.0
2014-05-20 09:55:00,47.19,47.21,47.09,47.13,22300.0,42.1913,42.2092,42.1019,42.1376,22300.0
2014-05-20 10:00:00,47.13,47.15,47.06,47.11,102400.0,42.1376,42.1555,42.075,42.1197,102400.0
2014-05-20 10:05:00,47.14,47.19,47.11,47.14,45600.0,42.1466,42.1913,42.1197,42.1466,45600.0
2014-05-20 10:10:00,47.15,47.25,47.14,47.25,22100.0,42.1555,42.2449,42.1466,42.2449,22100.0
2014-05-20 10:15:00,47.27,47.38,47.27,47.34,38500.0,42.2628,42.3611,42.2628,42.3254,38500.0
2014-05-20 10:20:00,47.34,47.37,47.23,47.23,40400.0,42.3254,42.3522,42.227,42.227,40400.0
2014-05-20 10:25:00,47.23,47.36,47.23,47.31,25800.0,42.227,42.3433,42.227,42.2986,25800.0
2014-05-20 10:30:00,47.31,47.33,47.25,47.31,32600.0,42.2986,42.3164,42.2449,42.2986,32600.0
2014-05-20 10:35:00,47.3,47.35,47.27,47.28,30000.0,42.2896,42.3343,42.2628,42.2717,30000.0
2014-05-20 10:40:00,47.27,47.33,47.23,47.32,104200.0,42.2628,42.3164,42.227,42.3075,104200.0
2014-05-20 10:45:00,47.32,47.43,47.32,47.42,32200.0,42.3075,42.4059,42.3075,42.3969,32200.0
2014-05-20 10:50:00,47.42,47.44,47.38,47.41,18300.0,42.3969,42.4148,42.3611,42.388,18300.0
2014-05-20 10:55:00,47.41,47.54,47.41,47.51,23500.0,42.388,42.5042,42.388,42.4774,23500.0
2014-05-20 11:00:00,47.52,47.53,47.47,47.5,17700.0,42.4863,42.4953,42.4416,42.4684,17700.0
2014-05-20 11:05:00,47.5,47.51,47.44,47.49,32200.0,42.4684,42.4774,42.4148,42.4595,32200.0
2014-05-20 11:10:00,47.47,47.53,47.46,47.53,26200.0,42.4416,42.4953,42.4327,42.4953,26200.0
2014-05-20 11:15:00,47.53,47.59,47.5,47.52,19700.0,42.4953,42.5489,42.4684,42.4863,19700.0
2014-05-20 11:20:00,47.52,47.55,47.46,47.52,39200.0,42.4863,42.5131,42.4327,42.4863,39200.0
2014-05-20 11:25:00,47.53,47.59,47.52,47.57,31200.0,42.4953,42.5489,42.4863,42.531,31200.0
2014-05-20 11:30:00,47.58,47.65,47.56,47.58,39400.0,42.54,42.6025,42.5221,42.54,39400.0
2014-05-20 11:35:00,47.58,47.61,47.57,47.61,22500.0,42.54,42.5668,42.531,42.5668,22500.0
2014-05-20 11:40:00,47.61,47.71,47.61,47.7,21100.0,42.5668,42.6562,42.5668,42.6473,21100.0
2014-05-20 11:45:00,47.7,47.79,47.7,47.78,28900.0,42.6473,42.7277,42.6473,42.7188,28900.0
2014-05-20 11:50:00,47.78,47.82,47.78,47.78,40500.0,42.7188,42.7545,42.7188,42.7188,40500.0
2014-05-20 11:55:00,47.78,47.84,47.76,47.79,61300.0,42.7188,42.7724,42.7009,42.7277,61300.0
2014-05-20 12:00:00,47.79,47.8,47.58,47.62,41200.0,42.7277,42.7367,42.54,42.5757,41200.0
2014-05-20 12:05:00,47.61,47.63,47.54,47.56,27100.0,42.5668,42.5847,42.5042,42.5221,27100.0
2014-05-20 12:10:00,47.57,47.57,47.43,47.48,18000.0,42.531,42.531,42.4059,42.4506,18000.0
2014-05-20 12:15:00,47.46,47.52,47.42,47.5,15100.0,42.4327,42.4863,42.3969,42.4684,15100.0
2014-05-20 12:20:00,47.51,47.6,47.5,47.58,32100.0,42.4774,42.5578,42.4684,42.54,32100.0
2014-05-20 12:25:00,47.57,47.6,47.53,47.53,14800.0,42.531,42.5578,42.4953,42.4953,14800.0
2014-05-20 12:30:00,47.52,47.54,47.47,47.47,13300.0,42.4863,42.5042,42.4416,42.4416,13300.0
2014-05-20 12:35:00,47.47,47.52,47.45,47.5,18000.0,42.4416,42.4863,42.4237,42.4684,18000.0
2014-05-20 12:40:00,47.5,47.53,47.45,47.53,15300.0,42.4684,42.4953,42.4237,42.4953,15300.0
2014-05-20 12:45:00,47.52,47.53,47.47,47.52,19700.0,42.4863,42.4953,42.4416,42.4863,19700.0
2014-05-20 12:50:00,47.52,47.53,47.5,47.51,11200.0,42.4863,42.4953,42.4684,42.4774,11200.0
2014-05-20 12:55:00,47.51,47.54,47.47,47.51,23900.0,42.4774,42.5042,42.4416,42.4774,23900.0
2014-05-20 13:00:00,47.5,47.51,47.46,47.5,23400.0,42.4684,42.4774,42.4327,42.4684,23400.0
2014-05-20 13:05:00,47.51,47.53,47.47,47.48,16900.0,42.4774,42.4953,42.4416,42.4506,16900.0
2014-05-20 13:10:00,47.49,47.5,47.39,47.42,21000.0,42.4595,42.4684,42.3701,42.3969,21000.0
2014-05-20 13:15:00,47.41,47.43,47.36,47.43,45500.0,42.388,42.4059,42.3433,42.4059,45500.0
2014-05-20 13:20:00,47.43,47.43,47.36,47.38,20600.0,42.4059,42.4059,42.3433,42.3611,20600.0
2014-05-20 13:25:00,47.38,47.43,47.36,47.41,21500.0,42.3611,42.4059,42.3433,42.388,21500.0
2014-05-20 13:30:00,47.41,47.44,47.39,47.42,35900.0,42.388,42.4148,42.3701,42.3969,35900.0
2014-05-20 13:35:00,47.41,47.42,47.34,47.4,20900.0,42.388,42.3969,42.3254,42.379,20900.0
2014-05-20 13:40:00,47.4,47.41,47.29,47.34,28100.0,42.379,42.388,42.2807,42.3254,28100.0
2014-05-20 13:45:00,47.33,47.36,47.29,47.32,22900.0,42.3164,42.3433,42.2807,42.3075,22900.0
2014-05-20 13:50:00,47.33,47.36,47.28,47.28,41400.0,42.3164,42.3433,42.2717,42.2717,41400.0
2014-05-20 13:55:00,47.28,47.33,47.28,47.28,45400.0,42.2717,42.3164,42.2717,42.2717,45400.0
2014-05-20 14:00:00,47.29,47.41,47.29,47.41,36800.0,42.2807,42.388,42.2807,42.388,36800.0
2014-05-20 14:05:00,47.41,47.45,47.41,47.45,30100.0,42.388,42.4237,42.388,42.4237,30100.0
2014-05-20 14:10:00,47.44,47.46,47.4,47.45,71200.0,42.4148,42.4327,42.379,42.4237,71200.0
2014-05-20 14:15:00,47.44,47.46,47.41,47.46,81100.0,42.4148,42.4327,42.388,42.4327,81100.0
2014-05-20 14:20:00,47.45,47.46,47.4,47.4,22000.0,42.4237,42.4327,42.379,42.379,22000.0
2014-05-20 14:25:00,47.39,47.4,47.34,47.36,27200.0,42.3701,42.379,42.3254,42.3433,27200.0
2014-05-20 14:30:00,47.35,47.4,47.34,47.36,22700.0,42.3343,42.379,42.3254,42.3433,22700.0
2014-05-20 14:35:00,47.37,47.4,47.34,47.34,48200.0,42.3522,42.379,42.3254,42.3254,48200.0
2014-05-20 14:40:00,47.35,47.41,47.29,47.3,36900.0,42.3343,42.388,42.2807,42.2896,36900.0
2014-05-20 14:45:00,47.31,47.33,47.28,47.3,46400.0,42.2986,42.3164,42.2717,42.2896,46400.0
2014-05-20 14:50:00,47.3,47.3,47.23,47.23,33400.0,42.2896,42.2896,42.227,42.227,33400.0
2014-05-20 14:55:00,47.23,47.26,47.19,47.2,73000.0,42.227,42.2539,42.1913,42.2002,73000.0
2014-05-20 15:00:00,47.2,47.27,47.2,47.27,59600.0,42.2002,42.2628,42.2002,42.2628,59600.0
2014-05-20 15:05:00,47.27,47.3,47.25,47.26,48900.0,42.2628,42.2896,42.2449,42.2539,48900.0
2014-05-20 15:10:00,47.25,47.28,47.21,47.22,26700.0,42.2449,42.2717,42.2092,42.2181,26700.0
2014-05-20 15:15:00,47.21,47.3,47.21,47.3,34700.0,42.2092,42.2896,42.2092,42.2896,34700.0
2014-05-20 15:20:00,47.3,47.3,47.24,47.27,43400.0,42.2896,42.2896,42.236,42.2628,43400.0
2014-05-20 15:25:00,47.26,47.35,47.26,47.32,60500.0,42.2539,42.3343,42.2539,42.3075,60500.0
2014-05-20 15:30:00,47.32,47.35,47.29,47.31,22700.0,42.3075,42.3343,42.2807,42.2986,22700.0
2014-05-20 15:35:00,47.32,47.43,47.31,47.38,59300.0,42.3075,42.4059,42.2986,42.3611,59300.0
2014-05-20 15:40:00,47.39,47.41,47.37,47.4,46200.0,42.3701,42.388,42.3522,42.379,46200.0
2014-05-20 15:45:00,47.4,47.4,47.34,47.39,76800.0,42.379,42.379,42.3254,42.3701,76800.0
2014-05-20 15:50:00,47.4,47.4,47.34,47.36,52300.0,42.379,42.379,42.3254,42.3433,52300.0
2014-05-20 15:55:00,47.35,47.35,47.27,47.31,133500.0,42.3343,42.3343,42.2628,42.2986,133500.0
2014-05-21 09:30:00,47.6,47.78,47.41,47.66,58900.0,42.5578,42.7188,42.388,42.6115,58900.0
2014-05-21 09:35:00,47.64,47.72,47.61,47.61,44500.0,42.5936,42.6651,42.5668,42.5668,44500.0
2014-05-21 09:40:00,47.62,47.67,47.61,47.63,33500.0,42.5757,42.6204,42.5668,42.5847,33500.0
2014-05-21 09:45:00,47.65,47.67,47.6,47.63,56900.0,42.6025,42.6204,42.5578,42.5847,56900.0
2014-05-21 09:50:00,47.63,47.7,47.6,47.61,61100.0,42.5847,42.6473,42.5578,42.5668,61100.0
2014-05-21 09:55:00,47.62,47.68,47.56,47.67,23000.0,42.5757,42.6294,42.5221,42.6204,23000.0
2014-05-21 10:00:00,47.67,47.67,47.6,47.63,17500.0,42.6204,42.6204,42.5578,42.5847,17500.0
2014-05-21 10:05:00,47.64,47.69,47.58,47.64,46800.0,42.5936,42.6383,42.54,42.5936,46800.0
2014-05-21 10:10:00,47.65,47.73,47.65,47.69,33800.0,42.6025,42.6741,42.6025,42.6383,33800.0
2014-05-21 10:15:00,47.69,47.78,47.69,47.78,18800.0,42.6383,42.7188,42.6383,42.7188,18800.0
2014-05-21 10:20:00,47.77,47.77,47.72,47.73,50200.0,42.7098,42.7098,42.6651,42.6741,50200.0
2014-05-21 10:25:00,47.74,47.77,47.72,47.76,16800.0,42.683,42.7098,42.6651,42.7009,16800.0
2014-05-21 10:30:00,47.77,47.86,47.77,47.86,13100.0,42.7098,42.7903,42.7098,42.7903,13100.0
2014-05-21 10:35:00,47.86,47.91,47.81,47.88,52300.0,42.7903,42.835,42.7456,42.8082,52300.0
2014-05-21 10:40:00,47.89,47.89,47.82,47.83,22000.0,42.8171,42.8171,42.7545,42.7635,22000.0
2014-05-21 10:45:00,47.83,47.92,47.81,47.91,40000.0,42.7635,42.8439,42.7456,42.835,40000.0
2014-05-21 10:50:00,47.92,47.98,47.88,47.98,64300.0,42.8439,42.8976,42.8082,42.8976,64300.0
2014-05-21 10:55:00,47.99,47.99,47.77,47.77,42800.0,42.9065,42.9065,42.7098,42.7098,42800.0
2014-05-21 11:00:00,47.78,47.81,47.76,47.78,13200.0,42.7188,42.7456,42.7009,42.7188,13200.0
2014-05-21 11:05:00,47.78,47.84,47.73,47.79,13700.0,42.7188,42.7724,42.6741,42.7277,13700.0
2014-05-21 11:10:00,47.79,47.81,47.78,47.8,6300.0,42.7277,42.7456,42.7188,42.7367,6300.0
2014-05-21 11:15:00,47.8,47.83,47.72,47.73,17200.0,42.7367,42.7635,42.6651,42.6741,17200.0
2014-05-21 11:20:00,47.73,47.73,47.65,47.66,13900.0,42.6741,42.6741,42.6025,42.6115,13900.0
2014-05-21 11:25:00,47.65,47.67,47.61,47.63,13900.0,42.6025,42.6204,42.5668,42.5847,13900.0
2014-05-21 11:30:00,47.62,47.68,47.62,47.63,10100.0,42.5757,42.6294,42.5757,42.5847,10100.0
2014-05-21 11:35:00,47.64,47.7,47.63,47.7,12300.0,42.5936,42.6473,42.5847,42.6473,12300.0
2014-05-21 11:40:00,47.69,47.69,47.65,47.68,8500.0,42.6383,42.6383,42.6025,42.6294,8500.0
2014-05-21 11:45:00,47.67,47.67,47.56,47.56,14300.0,42.6204,42.6204,42.5221,42.5221,14300.0
2014-05-21 11:50:00,47.55,47.63,47.54,47.62,10900.0,42.5131,42.5847,42.5042,42.5757,10900.0
2014-05-21 11:55:00,47.62,47.65,47.59,47.63,15100.0,42.5757,42.6025,42.5489,42.5847,15100.0
2014-05-21 12:00:00,47.63,47.68,47.62,47.66,7700.0,42.5847,42.6294,42.5757,42.6115,7700.0
2014-05-21 12:05:00,47.67,47.69,47.62,47.63,10300.0,42.6204,42.6383,42.5757,42.5847,10300.0
2014-05-21 12:10:00,47.62,47.65,47.61,47.64,14300.0,42.5757,42.6025,42.5668,42.5936,14300.0
2014-05-21 12:15:00,47.63,47.65,47.62,47.63,7400.0,42.5847,42.6025,42.5757,42.5847,7400.0
2014-05-21 12:20:00,47.64,47.65,47.62,47.65,8500.0,42.5936,42.6025,42.5757,42.6025,8500.0
2014-05-21 12:25:00,47.65,47.75,47.65,47.75,17500.0,42.6025,42.692,42.6025,42.692,17500.0
2014-05-21 12:30:00,47.75,47.78,47.73,47.74,15800.0,42.692,42.7188,42.6741,42.683,15800.0
2014-05-21 12:35:00,47.74,47.79,47.73,47.73,20900.0,42.683,42.7277,42.6741,42.6741,20900.0
2014-05-21 12:40:00,47.74,47.74,47.72,47.73,11700.0,42.683,42.683,42.6651,42.6741,11700.0
2014-05-21 12:45:00,47.72,47.74,47.71,47.74,9500.0,42.6651,42.683,42.6562,42.683,9500.0
2014-05-21 12:50:00,47.74,47.78,47.74,47.77,44100.0,42.683,42.7188,42.683,42.7098,44100.0
2014-05-21 12:55:00,47.77,47.79,47.73,47.75,24900.0,42.7098,42.7277,42.6741,42.692,24900.0
2014-05-21 13:00:00,47.75,47.8,47.75,47.78,34600.0,42.692,42.7367,42.692,42.7188,34600.0
2014-05-21 13:05:00,47.79,47.81,47.77,47.78,23800.0,42.7277,42.7456,42.7098,42.7188,23800.0
2014-05-21 13:10:00,47.78,47.78,47.73,47.74,14700.0,42.7188,42.7188,42.6741,42.683,14700.0
2014-05-21 13:15:00,47.73,47.75,47.71,47.71,15800.0,42.6741,42.692,42.6562,42.6562,15800.0
2014-05-21 13:20:00,47.71,47.72,47.68,47.7,9100.0,42.6562,42.6651,42.6294,42.6473,9100.0
2014-05-21 13:25:00,47.7,47.7,47.67,47.68,6600.0,42.6473,42.6473,42.6204,42.6294,6600.0
2014-05-21 13:30:00,47.68,47.7,47.68,47.69,7000.0,42.6294,42.6473,42.6294,42.6383,7000.0
2014-05-21 13:35:00,47.69,47.72,47.68,47.72,7400.0,42.6383,42.6651,42.6294,42.6651,7400.0
2014-05-21 13:40:00,47.72,47.74,47.72,47.73,11600.0,42.6651,42.683,42.6651,42.6741,11600.0
2014-05-21 13:45:00,47.73,47.73,47.67,47.68,10000.0,42.6741,42.6741,42.6204,42.6294,10000.0
2014-05-21 13:50:00,47.68,47.76,47.67,47.75,31600.0,42.6294,42.7009,42.6204,42.692,31600.0
2014-05-21 13:55:00,47.75,47.75,47.69,47.69,6600.0,42.692,42.692,42.6383,42.6383,6600.0
2014-05-21 14:00:00,47.7,47.7,47.58,47.69,49700.0,42.6473,42.6473,42.54,42.6383,49700.0
2014-05-21 14:05:00,47.69,47.72,47.56,47.57,36300.0,42.6383,42.6651,42.5221,42.531,36300.0
2014-05-21 14:10:00,47.56,47.56,47.44,47.5,37400.0,42.5221,42.5221,42.4148,42.4684,37400.0
2014-05-21 14:15:00,47.5,47.53,47.47,47.52,16200.0,42.4684,42.4953,42.4416,42.4863,16200.0
2014-05-21 14:20:00,47.52,47.55,47.43,47.46,21900.0,42.4863,42.5131,42.4059,42.4327,21900.0
2014-05-21 14:25:00,47.45,47.52,47.45,47.51,20300.0,42.4237,42.4863,42.4237,42.4774,20300.0
2014-05-21 14:30:00,47.52,47.53,47.49,47.5,45400.0,42.4863,42.4953,42.4595,42.4684,45400.0
2014-05-21 14:35:00,47.49,47.49,47.44,47.48,32500.0,42.4595,42.4595,42.4148,42.4506,32500.0
2014-05-21 14:40:00,47.47,47.49,47.44,47.45,133900.0,42.4416,42.4595,42.4148,42.4237,133900.0
2014-05-21 14:45:00,47.45,47.45,47.38,47.39,79800.0,42.4237,42.4237,42.3611,42.3701,79800.0
2014-05-21 14:50:00,47.39,47.39,47.28,47.3,105400.0,42.3701,42.3701,42.2717,42.2896,105400.0
2014-05-21 14:55:00,47.31,47.35,47.3,47.31,30700.0,42.2986,42.3343,42.2896,42.2986,30700.0
2014-05-21 15:00:00,47.32,47.39,47.29,47.39,126900.0,42.3075,42.3701,42.2807,42.3701,126900.0
2014-05-21 15:05:00,47.4,47.42,47.38,47.41,36200.0,42.379,42.3969,42.3611,42.388,36200.0
2014-05-21 15:10:00,47.41,47.49,47.41,47.48,52200.0,42.388,42.4595,42.388,42.4506,52200.0
2014-05-21 15:15:00,47.48,47.5,47.43,47.45,68200.0,42.4506,42.4684,42.4059,42.4237,68200.0
2014-05-21 15:20:00,47.45,47.48,47.44,47.46,54300.0,42.4237,42.4506,42.4148,42.4327,54300.0
2014-05-21 15:25:00,47.46,47.49,47.43,47.44,48900.0,42.4327,42.4595,42.4059,42.4148,48900.0
2014-05-21 15:30:00,47.45,47.49,47.44,47.45,49200.0,42.4237,42.4595,42.4148,42.4237,49200.0
2014-05-21 15:35:00,47.44,47.46,47.41,47.46,57800.0,42.4148,42.4327,42.388,42.4327,57800.0
2014-05-21 15:40:00,47.46,47.46,47.4,47.4,53100.0,42.4327,42.4327,42.379,42.379,53100.0
2014-05-21 15:45:00,47.41,47.42,47.35,47.35,44500.0,42.388,42.3969,42.3343,42.3343,44500.0
2014-05-21 15:50:00,47.35,47.41,47.35,47.39,72800.0,42.3343,42.388,42.3343,42.3701,72800.0
2014-05-21 15:55:00,47.4,47.41,47.36,47.41,205300.0,42.379,42.388,42.3433,42.388,205300.0
2014-05-22 09:30:00,47.41,47.56,47.32,47.4,66000.0,42.388,42.5221,42.3075,42.379,66000.0
2014-05-22 09:35:00,47.39,47.46,47.31,47.37,24700.0,42.3701,42.4327,42.2986,42.3522,24700.0
2014-05-22 09:40:00,47.37,47.49,47.35,47.41,17900.0,42.3522,42.4595,42.3343,42.388,17900.0
2014-05-22 09:45:00,47.42,47.64,47.42,47.59,23600.0,42.3969,42.5936,42.3969,42.5489,23600.0
2014-05-22 09:50:00,47.59,47.63,47.53,47.63,16700.0,42.5489,42.5847,42.4953,42.5847,16700.0
2014-05-22 09:55:00,47.65,47.65,47.54,47.59,29900.0,42.6025,42.6025,42.5042,42.5489,29900.0
2014-05-22 10:00:00,47.6,47.61,47.51,47.52,25600.0,42.5578,42.5668,42.4774,42.4863,25600.0
2014-05-22 10:05:00,47.5,47.5,47.33,47.35,108100.0,42.4684,42.4684,42.3164,42.3343,108100.0
2014-05-22 10:10:00,47.35,47.45,47.35,47.41,18100.0,42.3343,42.4237,42.3343,42.388,18100.0
2014-05-22 10:15:00,47.43,47.54,47.43,47.52,25400.0,42.4059,42.5042,42.4059,42.4863,25400.0
2014-05-22 10:20:00,47.51,47.51,47.38,47.41,24800.0,42.4774,42.4774,42.3611,42.388,24800.0
2014-05-22 10:25:00,47.41,47.48,47.41,47.42,15000.0,42.388,42.4506,42.388,42.3969,15000.0
2014-05-22 10:30:00,47.42,47.45,47.32,47.32,23200.0,42.3969,42.4237,42.3075,42.3075,23200.0
2014-05-22 10:35:00,47.32,47.43,47.32,47.43,15500.0,42.3075,42.4059,42.3075,42.4059,15500.0
2014-05-22 10:40:00,47.43,47.5,47.4,47.49,18400.0,42.4059,42.4684,42.379,42.4595,18400.0
2014-05-22 10:45:00,47.5,47.6,47.49,47.6,10500.0,42.4684,42.5578,42.4595,42.5578,10500.0
2014-05-22 10:50:00,47.61,47.63,47.57,47.6,40400.0,42.5668,42.5847,42.531,42.5578,40400.0
2014-05-22 10:55:00,47.6,47.63,47.57,47.62,27200.0,42.5578,42.5847,42.531,42.5757,27200.0
2014-05-22 11:00:00,47.61,47.65,47.53,47.54,24100.0,42.5668,42.6025,42.4953,42.5042,24100.0
2014-05-22 11:05:00,47.55,47.6,47.54,47.6,14700.0,42.5131,42.5578,42.5042,42.5578,14700.0
2014-05-22 11:10:00,47.6,47.6,47.52,47.55,37100.0,42.5578,42.5578,42.4863,42.5131,37100.0
2014-05-22 11:15:00,47.55,47.59,47.54,47.57,46100.0,42.5131,42.5489,42.5042,42.531,46100.0
2014-05-22 11:20:00,47.57,47.7,47.56,47.7,35300.0,42.531,42.6473,42.5221,42.6473,35300.0
2014-05-22 11:25:00,47.7,47.7,47.64,47.65,29500.0,42.6473,42.6473,42.5936,42.6025,29500.0
2014-05-22 11:30:00,47.65,47.7,47.63,47.64,16500.0,42.6025,42.6473,42.5847,42.5936,16500.0
2014-05-22 11:35:00,47.64,47.68,47.6,47.6,31700.0,42.5936,42.6294,42.5578,42.5578,31700.0
2014-05-22 11:40:00,47.62,47.63,47.57,47.58,13200.0,42.5757,42.5847,42.531,42.54,13200.0
2014-05-22 11:45:00,47.59,47.6,47.58,47.58,12900.0,42.5489,42.5578,42.54,42.54,12900.0
2014-05-22 11:50:00,47.57,47.58,47.54,47.55,19800.0,42.531,42.54,42.5042,42.5131,19800.0
2014-05-22 11:55:00,47.55,47.61,47.55,47.58,21800.0,42.5131,42.5668,42.5131,42.54,21800.0
2014-05-22 12:00:00,47.58,47.58,47.53,47.55,22200.0,42.54,42.54,42.4953,42.5131,22200.0
2014-05-22 12:05:00,47.54,47.55,47.51,47.55,15800.0,42.5042,42.5131,42.4774,42.5131,15800.0
2014-05-22 12:10:00,47.54,47.54,47.48,47.49,12000.0,42.5042,42.5042,42.4506,42.4595,12000.0
2014-05-22 12:15:00,47.48,47.49,47.45,47.45,11500.0,42.4506,42.4595,42.4237,42.4237,11500.0
2014-05-22 12:20:00,47.44,47.48,47.43,47.46,12300.0,42.4148,42.4506,42.4059,42.4327,12300.0
2014-05-22 12:25:00,47.46,47.47,47.44,47.45,20500.0,42.4327,42.4416,42.4148,42.4237,20500.0
2014-05-22 12:30:00,47.45,47.47,47.45,47.46,15500.0,42.4237,42.4416,42.4237,42.4327,15500.0
2014-05-22 12:35:00,47.46,47.46,47.44,47.45,13500.0,42.4327,42.4327,42.4148,42.4237,13500.0
2014-05-22 12:40:00,47.45,47.45,47.4,47.43,14600.0,42.4237,42.4237,42.379,42.4059,14600.0
2014-05-22 12:45:00,47.43,47.43,47.37,47.37,17000.0,42.4059,42.4059,42.3522,42.3522,17000.0
2014-05-22 12:50:00,47.37,47.37,47.27,47.31,40100.0,42.3522,42.3522,42.2628,42.2986,40100.0
2014-05-22 12:55:00,47.33,47.36,47.22,47.23,29700.0,42.3164,42.3433,42.2181,42.227,29700.0
2014-05-22 13:00:00,47.23,47.27,47.23,47.26,41900.0,42.227,42.2628,42.227,42.2539,41900.0
2014-05-22 13:05:00,47.27,47.3,47.25,47.3,23600.0,42.2628,42.2896,42.2449,42.2896,23600.0
2014-05-22 13:10:00,47.3,47.31,47.26,47.31,15000.0,42.2896,42.2986,42.2539,42.2986,15000.0
2014-05-22 13:15:00,47.31,47.31,47.28,47.3,110700.0,42.2986,42.2986,42.2717,42.2896,110700.0
2014-05-22 13:20:00,47.31,47.31,47.24,47.3,34000.0,42.2986,42.2986,42.236,42.2896,34000.0
2014-05-22 13:25:00,47.3,47.32,47.27,47.3,54500.0,42.2896,42.3075,42.2628,42.2896,54500.0
2014-05-22 13:30:00,47.3,47.39,47.3,47.39,37100.0,42.2896,42.3701,42.2896,42.3701,37100.0
2014-05-22 13:35:00,47.39,47.42,47.38,47.4,30300.0,42.3701,42.3969,42.3611,42.379,30300.0
2014-05-22 13:40:00,47.4,47.45,47.4,47.45,11400.0,42.379,42.4237,42.379,42.4237,11400.0
2014-05-22 13:45:00,47.45,47.47,47.43,47.47,24200.0,42.4237,42.4416,42.4059,42.4416,24200.0
2014-05-22 13:50:00,47.46,47.5,47.44,47.5,30100.0,42.4327,42.4684,42.4148,42.4684,30100.0
2014-05-22 13:55:00,47.49,47.52,47.48,47.5,23100.0,42.4595,42.4863,42.4506,42.4684,23100.0
2014-05-22 14:00:00,47.5,47.53,47.5,47.53,12500.0,42.4684,42.4953,42.4684,42.4953,12500.0
2014-05-22 14:05:00,47.54,47.55,47.5,47.55,17400.0,42.5042,42.5131,42.4684,42.5131,17400.0
2014-05-22 14:10:00,47.55,47.57,47.55,47.57,21400.0,42.5131,42.531,42.5131,42.531,21400.0
2014-05-22 14:15:00,47.57,47.57,47.52,47.56,19700.0,42.531,42.531,42.4863,42.5221,19700.0
2014-05-22 14:20:00,47.57,47.57,47.51,47.55,21200.0,42.531,42.531,42.4774,42.5131,21200.0
2014-05-22 14:25:00,47.54,47.55,47.49,47.51,16800.0,42.5042,42.5131,42.4595,42.4774,16800.0
2014-05-22 14:30:00,47.52,47.56,47.5,47.52,22500.0,42.4863,42.5221,42.4684,42.4863,22500.0
2014-05-22 14:35:00,47.53,47.53,47.47,47.5,20300.0,42.4953,42.4953,42.4416,42.4684,20300.0
2014-05-22 14:40:00,47.5,47.51,47.45,47.48,34200.0,42.4684,42.4774,42.4237,42.4506,34200.0
2014-05-22 14:45:00,47.48,47.52,47.48,47.52,18700.0,42.4506,42.4863,42.4506,42.4863,18700.0
2014-05-22 14:50:00,47.51,47.54,47.5,47.54,24100.0,42.4774,42.5042,42.4684,42.5042,24100.0
2014-05-22 14:55:00,47.54,47.57,47.54,47.57,13800.0,42.5042,42.531,42.5042,42.531,13800.0
2014-05-22 15:00:00,47.56,47.56,47.51,47.55,16500.0,42.5221,42.5221,42.4774,42.5131,16500.0
2014-05-22 15:05:00,47.55,47.55,47.49,47.55,26200.0,42.5131,42.5131,42.4595,42.5131,26200.0
2014-05-22 15:10:00,47.55,47.6,47.54,47.59,37700.0,42.5131,42.5578,42.5042,42.5489,37700.0
2014-05-22 15:15:00,47.59,47.61,47.57,47.59,71800.0,42.5489,42.5668,42.531,42.5489,71800.0
2014-05-22 15:20:00,47.6,47.62,47.53,47.62,72000.0,42.5578,42.5757,42.4953,42.5757,72000.0
2014-05-22 15:25:00,47.6,47.63,47.57,47.63,48100.0,42.5578,42.5847,42.531,42.5847,48100.0
2014-05-22 15:30:00,47.62,47.63,47.6,47.6,36800.0,42.5757,42.5847,42.5578,42.5578,36800.0
2014-05-22 15:35:00,47.6,47.61,47.54,47.59,80500.0,42.5578,42.5668,42.5042,42.5489,80500.0
2014-05-22 15:40:00,47.59,47.63,47.58,47.61,81600.0,42.5489,42.5847,42.54,42.5668,81600.0
2014-05-22 15:45:00,47.62,47.64,47.59,47.64,80400.0,42.5757,42.5936,42.5489,42.5936,80400.0
2014-05-22 15:50:00,47.64,47.66,47.63,47.66,118000.0,42.5936,42.6115,42.5847,42.6115,118000.0
2014-05-22 15:55:00,47.65,47.69,47.64,47.65,164000.0,42.6025,42.6383,42.5936,42.6025,164000.0
2014-05-23 09:30:00,47.53,47.69,47.53,47.68,54700.0,42.4953,42.6383,42.4953,42.6294,54700.0
2014-05-23 09:35:00,47.72,47.77,47.64,47.64,10400.0,42.6651,42.7098,42.5936,42.5936,10400.0
2014-05-23 09:40:00,47.65,47.73,47.64,47.71,8000.0,42.6025,42.6741,42.5936,42.6562,8000.0
2014-05-23 09:45:00,47.69,47.71,47.63,47.65,21100.0,42.6383,42.6562,42.5847,42.6025,21100.0
2014-05-23 09:50:00,47.65,47.83,47.65,47.82,17500.0,42.6025,42.7635,42.6025,42.7545,17500.0
2014-05-23 09:55:00,47.82,47.92,47.82,47.89,16300.0,42.7545,42.8439,42.7545,42.8171,16300.0
2014-05-23 10:00:00,47.89,47.97,47.85,47.97,18200.0,42.8171,42.8886,42.7814,42.8886,18200.0
2014-05-23 10:05:00,47.95,48.13,47.95,48.13,88200.0,42.8708,43.0317,42.8708,43.0317,88200.0
2014-05-23 10:10:00,48.13,48.2,48.13,48.2,38700.0,43.0317,43.0943,43.0317,43.0943,38700.0
2014-05-23 10:15:00,48.21,48.25,48.21,48.24,28500.0,43.1032,43.139,43.1032,43.13,28500.0
2014-05-23 10:20:00,48.23,48.27,48.19,48.24,21400.0,43.1211,43.1569,43.0853,43.13,21400.0
2014-05-23 10:25:00,48.24,48.31,48.24,48.3,23600.0,43.13,43.1926,43.13,43.1837,23600.0
2014-05-23 10:30:00,48.3,48.41,48.3,48.4,35800.0,43.1837,43.282,43.1837,43.2731,35800.0
2014-05-23 10:35:00,48.38,48.42,48.32,48.34,32700.0,43.2552,43.291,43.2016,43.2195,32700.0
2014-05-23 10:40:00,48.34,48.35,48.3,48.31,26100.0,43.2195,43.2284,43.1837,43.1926,26100.0
2014-05-23 10:45:00,48.31,48.34,48.3,48.31,23200.0,43.1926,43.2195,43.1837,43.1926,23200.0
2014-05-23 10:50:00,48.31,48.39,48.31,48.36,27200.0,43.1926,43.2642,43.1926,43.2373,27200.0
2014-05-23 10:55:00,48.36,48.4,48.34,48.39,18400.0,43.2373,43.2731,43.2195,43.2642,18400.0
2014-05-23 11:00:00,48.38,48.39,48.34,48.34,20100.0,43.2552,43.2642,43.2195,43.2195,20100.0
2014-05-23 11:05:00,48.34,48.4,48.34,48.39,25300.0,43.2195,43.2731,43.2195,43.2642,25300.0
2014-05-23 11:10:00,48.4,48.44,48.38,48.39,23200.0,43.2731,43.3089,43.2552,43.2642,23200.0
2014-05-23 11:15:00,48.4,48.47,48.4,48.47,29300.0,43.2731,43.3357,43.2731,43.3357,29300.0
2014-05-23 11:20:00,48.47,48.49,48.44,48.45,34600.0,43.3357,43.3536,43.3089,43.3178,34600.0
2014-05-23 11:25:00,48.44,48.45,48.39,48.4,29900.0,43.3089,43.3178,43.2642,43.2731,29900.0
2014-05-23 11:30:00,48.41,48.44,48.4,48.44,27100.0,43.282,43.3089,43.2731,43.3089,27100.0
2014-05-23 11:35:00,48.45,48.48,48.44,48.48,90300.0,43.3178,43.3446,43.3089,43.3446,90300.0
2014-05-23 11:40:00,48.48,48.51,48.47,48.5,96300.0,43.3446,43.3714,43.3357,43.3625,96300.0
2014-05-23 11:45:00,48.5,48.51,48.43,48.49,94200.0,43.3625,43.3714,43.2999,43.3536,94200.0
2014-05-23 11:50:00,48.49,48.51,48.48,48.5,20900.0,43.3536,43.3714,43.3446,43.3625,20900.0
2014-05-23 11:55:00,48.5,48.51,48.46,48.47,21200.0,43.3625,43.3714,43.3267,43.3357,21200.0
2014-05-23 12:00:00,48.46,48.49,48.46,48.49,23300.0,43.3267,43.3536,43.3267,43.3536,23300.0
2014-05-23 12:05:00,48.48,48.5,48.48,48.5,14000.0,43.3446,43.3625,43.3446,43.3625,14000.0
2014-05-23 12:10:00,48.49,48.51,48.49,48.51,13700.0,43.3536,43.3714,43.3536,43.3714,13700.0
2014-05-23 12:15:00,48.49,48.5,48.47,48.48,14000.0,43.3536,43.3625,43.3357,43.3446,14000.0
2014-05-23 12:20:00,48.48,48.49,48.47,48.47,14400.0,43.3446,43.3536,43.3357,43.3357,14400.0
2014-05-23 12:25:00,48.48,48.49,48.44,48.48,10800.0,43.3446,43.3536,43.3089,43.3446,10800.0
2014-05-23 12:30:00,48.49,48.54,48.49,48.5,104200.0,43.3536,43.3983,43.3536,43.3625,104200.0
2014-05-23 12:35:00,48.5,48.57,48.49,48.56,43800.0,43.3625,43.4251,43.3536,43.4162,43800.0
2014-05-23 12:40:00,48.56,48.58,48.55,48.57,28900.0,43.4162,43.434,43.4072,43.4251,28900.0
2014-05-23 12:45:00,48.57,48.59,48.57,48.58,8800.0,43.4251,43.443,43.4251,43.434,8800.0
2014-05-23 12:50:00,48.59,48.6,48.57,48.6,12300.0,43.443,43.4519,43.4251,43.4519,12300.0
2014-05-23 12:55:00,48.6,48.61,48.58,48.59,38400.0,43.4519,43.4609,43.434,43.443,38400.0
2014-05-23 13:00:00,48.58,48.63,48.58,48.62,8800.0,43.434,43.4787,43.434,43.4698,8800.0
2014-05-23 13:05:00,48.63,48.66,48.61,48.61,58700.0,43.4787,43.5056,43.4609,43.4609,58700.0
2014-05-23 13:10:00,48.61,48.62,48.56,48.56,14300.0,43.4609,43.4698,43.4162,43.4162,14300.0
2014-05-23 13:15:00,48.57,48.57,48.56,48.57,4400.0,43.4251,43.4251,43.4162,43.4251,4400.0
2014-05-23 13:20:00,48.56,48.57,48.56,48.56,15500.0,43.4162,43.4251,43.4162,43.4162,15500.0
2014-05-23 13:25:00,48.56,48.6,48.56,48.6,8900.0,43.4162,43.4519,43.4162,43.4519,8900.0
2014-05-23 13:30:00,48.6,48.61,48.58,48.61,15100.0,43.4519,43.4609,43.434,43.4609,15100.0
2014-05-23 13:35:00,48.61,48.65,48.6,48.63,150200.0,43.4609,43.4966,43.4519,43.4787,150200.0
2014-05-23 13:40:00,48.63,48.65,48.58,48.61,65900.0,43.4787,43.4966,43.434,43.4609,65900.0
2014-05-23 13:45:00,48.62,48.64,48.59,48.64,11100.0,43.4698,43.4877,43.443,43.4877,11100.0
2014-05-23 13:50:00,48.63,48.66,48.63,48.64,19800.0,43.4787,43.5056,43.4787,43.4877,19800.0
2014-05-23 13:55:00,48.65,48.66,48.64,48.66,28000.0,43.4966,43.5056,43.4877,43.5056,28000.0
2014-05-23 14:00:00,48.66,48.66,48.61,48.65,26900.0,43.5056,43.5056,43.4609,43.4966,26900.0
2014-05-23 14:05:00,48.64,48.65,48.63,48.65,38000.0,43.4877,43.4966,43.4787,43.4966,38000.0
2014-05-23 14:10:00,48.65,48.65,48.6,48.6,22600.0,43.4966,43.4966,43.4519,43.4519,22600.0
2014-05-23 14:15:00,48.6,48.6,48.57,48.59,11800.0,43.4519,43.4519,43.4251,43.443,11800.0
2014-05-23 14:20:00,48.58,48.62,48.56,48.62,13100.0,43.434,43.4698,43.4162,43.4698,13100.0
2014-05-23 14:25:00,48.63,48.65,48.62,48.64,12100.0,43.4787,43.4966,43.4698,43.4877,12100.0
2014-05-23 14:30:00,48.63,48.65,48.63,48.64,11800.0,43.4787,43.4966,43.4787,43.4877,11800.0
2014-05-23 14:35:00,48.63,48.65,48.63,48.64,14400.0,43.4787,43.4966,43.4787,43.4877,14400.0
2014-05-23 14:40:00,48.64,48.65,48.61,48.61,23600.0,43.4877,43.4966,43.4609,43.4609,23600.0
2014-05-23 14:45:00,48.62,48.64,48.61,48.62,22800.0,43.4698,43.4877,43.4609,43.4698,22800.0
2014-05-23 14:50:00,48.63,48.66,48.62,48.64,30300.0,43.4787,43.5056,43.4698,43.4877,30300.0
2014-05-23 14:55:00,48.63,48.65,48.63,48.63,18700.0,43.4787,43.4966,43.4787,43.4787,18700.0
2014-05-23 15:00:00,48.62,48.64,48.62,48.64,15500.0,43.4698,43.4877,43.4698,43.4877,15500.0
2014-05-23 15:05:00,48.64,48.64,48.62,48.62,22200.0,43.4877,43.4877,43.4698,43.4698,22200.0
2014-05-23 15:10:00,48.63,48.65,48.61,48.64,28400.0,43.4787,43.4966,43.4609,43.4877,28400.0
2014-05-23 15:15:00,48.64,48.64,48.61,48.64,21600.0,43.4877,43.4877,43.4609,43.4877,21600.0
2014-05-23 15:20:00,48.64,48.64,48.61,48.62,29600.0,43.4877,43.4877,43.4609,43.4698,29600.0
2014-05-23 15:25:00,48.62,48.63,48.6,48.62,48400.0,43.4698,43.4787,43.4519,43.4698,48400.0
2014-05-23 15:30:00,48.61,48.63,48.61,48.62,44900.0,43.4609,43.4787,43.4609,43.4698,44900.0
2014-05-23 15:35:00,48.62,48.63,48.59,48.6,41000.0,43.4698,43.4787,43.443,43.4519,41000.0
2014-05-23 15:40:00,48.59,48.6,48.58,48.58,24500.0,43.443,43.4519,43.434,43.434,24500.0
2014-05-23 15:45:00,48.58,48.59,48.58,48.58,30600.0,43.434,43.443,43.434,43.434,30600.0
2014-05-23 15:50:00,48.59,48.63,48.59,48.61,141500.0,43.443,43.4787,43.443,43.4609,141500.0
2014-05-23 15:55:00,48.62,48.62,48.6,48.61,143500.0,43.4698,43.4698,43.4519,43.4609,143500.0
2014-05-27 09:30:00,48.95,48.95,48.68,48.68,76400.0,43.7648,43.7648,43.5234,43.5234,76400.0
2014-05-27 09:35:00,48.68,48.72,48.58,48.62,19200.0,43.5234,43.5592,43.434,43.4698,19200.0
2014-05-27 09:40:00,48.61,48.71,48.61,48.63,37200.0,43.4609,43.5503,43.4609,43.4787,37200.0
2014-05-27 09:45:00,48.65,48.74,48.63,48.72,127600.0,43.4966,43.5771,43.4787,43.5592,127600.0
2014-05-27 09:50:00,48.71,48.72,48.63,48.65,30500.0,43.5503,43.5592,43.4787,43.4966,30500.0
2014-05-27 09:55:00,48.66,48.69,48.55,48.55,24300.0,43.5056,43.5324,43.4072,43.4072,24300.0
2014-05-27 10:00:00,48.55,48.62,48.47,48.48,59600.0,43.4072,43.4698,43.3357,43.3446,59600.0
2014-05-27 10:05:00,48.49,48.54,48.47,48.49,49400.0,43.3536,43.3983,43.3357,43.3536,49400.0
2014-05-27 10:10:00,48.48,48.49,48.42,48.48,42900.0,43.3446,43.3536,43.291,43.3446,42900.0
2014-05-27 10:15:00,48.49,48.55,48.47,48.53,23100.0,43.3536,43.4072,43.3357,43.3893,23100.0
2014-05-27 10:20:00,48.54,48.61,48.5,48.52,140700.0,43.3983,43.4609,43.3625,43.3804,140700.0
2014-05-27 10:25:00,48.51,48.56,48.47,48.54,54300.0,43.3714,43.4162,43.3357,43.3983,54300.0
2014-05-27 10:30:00,48.54,48.57,48.51,48.54,33000.0,43.3983,43.4251,43.3714,43.3983,33000.0
2014-05-27 10:35:00,48.55,48.58,48.5,48.51,16000.0,43.4072,43.434,43.3625,43.3714,16000.0
2014-05-27 10:40:00,48.52,48.55,48.49,48.52,20700.0,43.3804,43.4072,43.3536,43.3804,20700.0
2014-05-27 10:45:00,48.52,48.61,48.52,48.58,42000.0,43.3804,43.4609,43.3804,43.434,42000.0
2014-05-27 10:50:00,48.58,48.59,48.54,48.59,11900.0,43.434,43.443,43.3983,43.443,11900.0
2014-05-27 10:55:00,48.6,48.6,48.55,48.57,17800.0,43.4519,43.4519,43.4072,43.4251,17800.0
2014-05-27 11:00:00,48.57,48.6,48.54,48.56,12700.0,43.4251,43.4519,43.3983,43.4162,12700.0
2014-05-27 11:05:00,48.56,48.56,48.52,48.54,19900.0,43.4162,43.4162,43.3804,43.3983,19900.0
2014-05-27 11:10:00,48.52,48.57,48.52,48.57,12400.0,43.3804,43.4251,43.3804,43.4251,12400.0
2014-05-27 11:15:00,48.57,48.59,48.49,48.49,24500.0,43.4251,43.443,43.3536,43.3536,24500.0
2014-05-27 11:20:00,48.48,48.5,48.45,48.49,22600.0,43.3446,43.3625,43.3178,43.3536,22600.0
2014-05-27 11:25:00,48.49,48.51,48.47,48.48,21200.0,43.3536,43.3714,43.3357,43.3446,21200.0
2014-05-27 11:30:00,48.49,48.52,48.49,48.5,17900.0,43.3536,43.3804,43.3536,43.3625,17900.0
2014-05-27 11:35:00,48.51,48.52,48.5,48.51,12200.0,43.3714,43.3804,43.3625,43.3714,12200.0
2014-05-27 11:40:00,48.51,48.51,48.47,48.5,25100.0,43.3714,43.3714,43.3357,43.3625,25100.0
2014-05-27 11:45:00,48.5,48.51,48.48,48.51,16700.0,43.3625,43.3714,43.3446,43.3714,16700.0
2014-05-27 11:50:00,48.5,48.52,48.48,48.49,14200.0,43.3625,43.3804,43.3446,43.3536,14200.0
2014-05-27 11:55:00,48.5,48.52,48.49,48.51,9600.0,43.3625,43.3804,43.3536,43.3714,9600.0
2014-05-27 12:00:00,48.52,48.53,48.48,48.51,29100.0,43.3804,43.3893,43.3446,43.3714,29100.0
2014-05-27 12:05:00,48.51,48.57,48.51,48.56,10800.0,43.3714,43.4251,43.3714,43.4162,10800.0
2014-05-27 12:10:00,48.56,48.59,48.54,48.55,15600.0,43.4162,43.443,43.3983,43.4072,15600.0
2014-05-27 12:15:00,48.55,48.56,48.5,48.5,16100.0,43.4072,43.4162,43.3625,43.3625,16100.0
2014-05-27 12:20:00,48.51,48.51,48.49,48.49,11600.0,43.3714,43.3714,43.3536,43.3536,11600.0
2014-05-27 12:25:00,48.5,48.5,48.44,48.47,17200.0,43.3625,43.3625,43.3089,43.3357,17200.0
2014-05-27 12:30:00,48.48,48.5,48.47,48.49,15300.0,43.3446,43.3625,43.3357,43.3536,15300.0
2014-05-27 12:35:00,48.5,48.51,48.47,48.51,12800.0,43.3625,43.3714,43.3357,43.3714,12800.0
2014-05-27 12:40:00,48.51,48.52,48.47,48.5,19700.0,43.3714,43.3804,43.3357,43.3625,19700.0
2014-05-27 12:45:00,48.51,48.53,48.49,48.53,10300.0,43.3714,43.3893,43.3536,43.3893,10300.0
2014-05-27 12:50:00,48.53,48.54,48.47,48.48,10800.0,43.3893,43.3983,43.3357,43.3446,10800.0
2014-05-27 12:55:00,48.48,48.51,48.48,48.5,8800.0,43.3446,43.3714,43.3446,43.3625,8800.0
2014-05-27 13:00:00,48.51,48.51,48.47,48.48,7800.0,43.3714,43.3714,43.3357,43.3446,7800.0
2014-05-27 13:05:00,48.49,48.52,48.48,48.52,11400.0,43.3536,43.3804,43.3446,43.3804,11400.0
2014-05-27 13:10:00,48.51,48.52,48.45,48.46,17200.0,43.3714,43.3804,43.3178,43.3267,17200.0
2014-05-27 13:15:00,48.47,48.51,48.46,48.49,19200.0,43.3357,43.3714,43.3267,43.3536,19200.0
2014-05-27 13:20:00,48.5,48.51,48.46,48.46,17500.0,43.3625,43.3714,43.3267,43.3267,17500.0
2014-05-27 13:25:00,48.46,48.48,48.44,48.47,18500.0,43.3267,43.3446,43.3089,43.3357,18500.0
2014-05-27 13:30:00,48.46,48.49,48.43,48.45,15700.0,43.3267,43.3536,43.2999,43.3178,15700.0
2014-05-27 13:35:00,48.46,48.47,48.41,48.45,15100.0,43.3267,43.3357,43.282,43.3178,15100.0
2014-05-27 13:40:00,48.45,48.48,48.44,48.47,9900.0,43.3178,43.3446,43.3089,43.3357,9900.0
2014-05-27 13:45:00,48.48,48.5,48.47,48.47,14900.0,43.3446,43.3625,43.3357,43.3357,14900.0
2014-05-27 13:50:00,48.48,48.51,48.48,48.48,9400.0,43.3446,43.3714,43.3446,43.3446,9400.0
2014-05-27 13:55:00,48.5,48.53,48.49,48.53,18800.0,43.3625,43.3893,43.3536,43.3893,18800.0
2014-05-27 14:00:00,48.53,48.55,48.51,48.51,11200.0,43.3893,43.4072,43.3714,43.3714,11200.0
2014-05-27 14:05:00,48.52,48.53,48.51,48.53,12200.0,43.3804,43.3893,43.3714,43.3893,12200.0
2014-05-27 14:10:00,48.54,48.55,48.5,48.55,16100.0,43.3983,43.4072,43.3625,43.4072,16100.0
2014-05-27 14:15:00,48.55,48.57,48.53,48.53,13900.0,43.4072,43.4251,43.3893,43.3893,13900.0
2014-05-27 14:20:00,48.53,48.58,48.53,48.57,10600.0,43.3893,43.434,43.3893,43.4251,10600.0
2014-05-27 14:25:00,48.58,48.59,48.51,48.52,29600.0,43.434,43.443,43.3714,43.3804,29600.0
2014-05-27 14:30:00,48.53,48.53,48.48,48.5,33300.0,43.3893,43.3893,43.3446,43.3625,33300.0
2014-05-27 14:35:00,48.5,48.52,48.47,48.48,28100.0,43.3625,43.3804,43.3357,43.3446,28100.0
2014-05-27 14:40:00,48.49,48.52,48.48,48.5,24100.0,43.3536,43.3804,43.3446,43.3625,24100.0
2014-05-27 14:45:00,48.49,48.53,48.47,48.5,20800.0,43.3536,43.3893,43.3357,43.3625,20800.0
2014-05-27 14:50:00,48.51,48.54,48.5,48.54,26200.0,43.3714,43.3983,43.3625,43.3983,26200.0
2014-05-27 14:55:00,48.54,48.56,48.49,48.54,22300.0,43.3983,43.4162,43.3536,43.3983,22300.0
2014-05-27 15:00:00,48.55,48.58,48.54,48.58,35300.0,43.4072,43.434,43.3983,43.434,35300.0
2014-05-27 15:05:00,48.58,48.59,48.52,48.59,43400.0,43.434,43.443,43.3804,43.443,43400.0
2014-05-27 15:10:00,48.59,48.65,48.58,48.65,28400.0,43.443,43.4966,43.434,43.4966,28400.0
2014-05-27 15:15:00,48.65,48.69,48.64,48.68,35100.0,43.4966,43.5324,43.4877,43.5234,35100.0
2014-05-27 15:20:00,48.67,48.71,48.67,48.7,18900.0,43.5145,43.5503,43.5145,43.5413,18900.0
2014-05-27 15:25:00,48.71,48.73,48.69,48.71,16500.0,43.5503,43.5681,43.5324,43.5503,16500.0
2014-05-27 15:30:00,48.71,48.72,48.63,48.67,29600.0,43.5503,43.5592,43.4787,43.5145,29600.0
2014-05-27 15:35:00,48.67,48.74,48.66,48.74,26800.0,43.5145,43.5771,43.5056,43.5771,26800.0
2014-05-27 15:40:00,48.74,48.79,48.73,48.79,33800.0,43.5771,43.6218,43.5681,43.6218,33800.0
2014-05-27 15:45:00,48.78,48.81,48.78,48.81,35600.0,43.6128,43.6397,43.6128,43.6397,35600.0
2014-05-27 15:50:00,48.81,48.84,48.81,48.84,70500.0,43.6397,43.6665,43.6397,43.6665,70500.0
2014-05-27 15:55:00,48.83,48.84,48.81,48.83,172500.0,43.6576,43.6665,43.6397,43.6576,172500.0
2014-05-28 09:30:00,48.77,48.99,48.73,48.89,104500.0,43.6039,43.8006,43.5681,43.7112,104500.0
2014-05-28 09:35:00,48.85,48.86,48.69,48.72,34100.0,43.6754,43.6844,43.5324,43.5592,34100.0
2014-05-28 09:40:00,48.72,48.83,48.71,48.8,26000.0,43.5592,43.6576,43.5503,43.6307,26000.0
2014-05-28 09:45:00,48.8,48.85,48.78,48.78,17000.0,43.6307,43.6754,43.6128,43.6128,17000.0
2014-05-28 09:50:00,48.78,48.82,48.78,48.8,40500.0,43.6128,43.6486,43.6128,43.6307,40500.0
2014-05-28 09:55:00,48.81,48.83,48.79,48.8,30000.0,43.6397,43.6576,43.6218,43.6307,30000.0
2014-05-28 10:00:00,48.79,48.82,48.77,48.78,38500.0,43.6218,43.6486,43.6039,43.6128,38500.0
2014-05-28 10:05:00,48.78,48.83,48.77,48.78,29500.0,43.6128,43.6576,43.6039,43.6128,29500.0
2014-05-28 10:10:00,48.77,48.78,48.66,48.67,36100.0,43.6039,43.6128,43.5056,43.5145,36100.0
2014-05-28 10:15:00,48.68,48.7,48.64,48.65,22600.0,43.5234,43.5413,43.4877,43.4966,22600.0
2014-05-28 10:20:00,48.65,48.72,48.65,48.72,22300.0,43.4966,43.5592,43.4966,43.5592,22300.0
2014-05-28 10:25:00,48.72,48.81,48.71,48.79,13600.0,43.5592,43.6397,43.5503,43.6218,13600.0
2014-05-28 10:30:00,48.78,48.79,48.76,48.77,7800.0,43.6128,43.6218,43.595,43.6039,7800.0
2014-05-28 10:35:00,48.76,48.82,48.72,48.73,17200.0,43.595,43.6486,43.5592,43.5681,17200.0
2014-05-28 10:40:00,48.74,48.77,48.66,48.66,27400.0,43.5771,43.6039,43.5056,43.5056,27400.0
2014-05-28 10:45:00,48.67,48.71,48.64,48.7,39300.0,43.5145,43.5503,43.4877,43.5413,39300.0
2014-05-28 10:50:00,48.7,48.71,48.66,48.69,16200.0,43.5413,43.5503,43.5056,43.5324,16200.0
2014-05-28 10:55:00,48.69,48.73,48.66,48.71,18900.0,43.5324,43.5681,43.5056,43.5503,18900.0
2014-05-28 11:00:00,48.72,48.78,48.7,48.74,12900.0,43.5592,43.6128,43.5413,43.5771,12900.0
2014-05-28 11:05:00,48.74,48.76,48.69,48.75,15100.0,43.5771,43.595,43.5324,43.586,15100.0
2014-05-28 11:10:00,48.75,48.78,48.73,48.73,19400.0,43.586,43.6128,43.5681,43.5681,19400.0
2014-05-28 11:15:00,48.74,48.75,48.71,48.75,13200.0,43.5771,43.586,43.5503,43.586,13200.0
2014-05-28 11:20:00,48.75,48.75,48.7,48.71,9300.0,43.586,43.586,43.5413,43.5503,9300.0
2014-05-28 11:25:00,48.71,48.73,48.71,48.71,10600.0,43.5503,43.5681,43.5503,43.5503,10600.0
2014-05-28 11:30:00,48.71,48.77,48.71,48.75,16700.0,43.5503,43.6039,43.5503,43.586,16700.0
2014-05-28 11:35:00,48.76,48.78,48.74,48.78,42300.0,43.595,43.6128,43.5771,43.6128,42300.0
2014-05-28 11:40:00,48.78,48.79,48.73,48.75,11500.0,43.6128,43.6218,43.5681,43.586,11500.0
2014-05-28 11:45:00,48.75,48.76,48.71,48.72,8600.0,43.586,43.595,43.5503,43.5592,8600.0
2014-05-28 11:50:00,48.73,48.78,48.72,48.78,20000.0,43.5681,43.6128,43.5592,43.6128,20000.0
2014-05-28 11:55:00,48.78,48.8,48.77,48.78,34100.0,43.6128,43.6307,43.6039,43.6128,34100.0
2014-05-28 12:00:00,48.78,48.81,48.74,48.77,69100.0,43.6128,43.6397,43.5771,43.6039,69100.0
2014-05-28 12:05:00,48.77,48.82,48.77,48.81,13200.0,43.6039,43.6486,43.6039,43.6397,13200.0
2014-05-28 12:10:00,48.81,48.88,48.8,48.87,25100.0,43.6397,43.7023,43.6307,43.6933,25100.0
2014-05-28 12:15:00,48.87,48.87,48.76,48.8,15600.0,43.6933,43.6933,43.595,43.6307,15600.0
2014-05-28 12:20:00,48.8,48.81,48.74,48.74,25000.0,43.6307,43.6397,43.5771,43.5771,25000.0
2014-05-28 12:25:00,48.75,48.77,48.71,48.71,12000.0,43.586,43.6039,43.5503,43.5503,12000.0
2014-05-28 12:30:00,48.7,48.73,48.67,48.69,9800.0,43.5413,43.5681,43.5145,43.5324,9800.0
2014-05-28 12:35:00,48.69,48.73,48.67,48.69,30900.0,43.5324,43.5681,43.5145,43.5324,30900.0
2014-05-28 12:40:00,48.68,48.71,48.65,48.67,13200.0,43.5234,43.5503,43.4966,43.5145,13200.0
2014-05-28 12:45:00,48.68,48.73,48.68,48.73,9100.0,43.5234,43.5681,43.5234,43.5681,9100.0
2014-05-28 12:50:00,48.73,48.75,48.72,48.75,11800.0,43.5681,43.586,43.5592,43.586,11800.0
2014-05-28 12:55:00,48.75,48.75,48.72,48.72,22600.0,43.586,43.586,43.5592,43.5592,22600.0
2014-05-28 13:00:00,48.73,48.74,48.7,48.72,39100.0,43.5681,43.5771,43.5413,43.5592,39100.0
2014-05-28 13:05:00,48.71,48.73,48.7,48.73,44900.0,43.5503,43.5681,43.5413,43.5681,44900.0
2014-05-28 13:10:00,48.73,48.79,48.73,48.79,7300.0,43.5681,43.6218,43.5681,43.6218,7300.0
2014-05-28 13:15:00,48.78,48.8,48.77,48.8,10000.0,43.6128,43.6307,43.6039,43.6307,10000.0
2014-05-28 13:20:00,48.79,48.81,48.78,48.78,16700.0,43.6218,43.6397,43.6128,43.6128,16700.0
2014-05-28 13:25:00,48.78,48.8,48.77,48.77,8400.0,43.6128,43.6307,43.6039,43.6039,8400.0
2014-05-28 13:30:00,48.78,48.81,48.77,48.8,8800.0,43.6128,43.6397,43.6039,43.6307,8800.0
2014-05-28 13:35:00,48.79,48.8,48.76,48.8,24000.0,43.6218,43.6307,43.595,43.6307,24000.0
2014-05-28 13:40:00,48.8,48.83,48.79,48.8,24700.0,43.6307,43.6576,43.6218,43.6307,24700.0
2014-05-28 13:45:00,48.8,48.82,48.78,48.82,70600.0,43.6307,43.6486,43.6128,43.6486,70600.0
2014-05-28 13:50:00,48.82,48.87,48.8,48.85,21500.0,43.6486,43.6933,43.6307,43.6754,21500.0
2014-05-28 13:55:00,48.85,48.85,48.82,48.83,12800.0,43.6754,43.6754,43.6486,43.6576,12800.0
2014-05-28 14:00:00,48.83,48.86,48.82,48.86,21600.0,43.6576,43.6844,43.6486,43.6844,21600.0
2014-05-28 14:05:00,48.86,48.88,48.85,48.88,19300.0,43.6844,43.7023,43.6754,43.7023,19300.0
2014-05-28 14:10:00,48.87,48.88,48.85,48.86,28400.0,43.6933,43.7023,43.6754,43.6844,28400.0
2014-05-28 14:15:00,48.86,48.91,48.86,48.9,24800.0,43.6844,43.7291,43.6844,43.7201,24800.0
2014-05-28 14:20:00,48.9,48.95,48.87,48.88,24500.0,43.7201,43.7648,43.6933,43.7023,24500.0
2014-05-28 14:25:00,48.89,48.89,48.85,48.86,23600.0,43.7112,43.7112,43.6754,43.6844,23600.0
2014-05-28 14:30:00,48.86,48.87,48.85,48.86,27600.0,43.6844,43.6933,43.6754,43.6844,27600.0
2014-05-28 14:35:00,48.85,48.88,48.85,48.87,46200.0,43.6754,43.7023,43.6754,43.6933,46200.0
2014-05-28 14:40:00,48.86,48.87,48.79,48.8,36100.0,43.6844,43.6933,43.6218,43.6307,36100.0
2014-05-28 14:45:00,48.8,48.86,48.8,48.84,18500.0,43.6307,43.6844,43.6307,43.6665,18500.0
2014-05-28 14:50:00,48.84,48.88,48.84,48.84,11700.0,43.6665,43.7023,43.6665,43.6665,11700.0
2014-05-28 14:55:00,48.84,48.87,48.84,48.84,11600.0,43.6665,43.6933,43.6665,43.6665,11600.0
2014-05-28 15:00:00,48.84,48.99,48.84,48.95,55700.0,43.6665,43.8006,43.6665,43.7648,55700.0
2014-05-28 15:05:00,48.94,48.96,48.86,48.87,16100.0,43.7559,43.7738,43.6844,43.6933,16100.0
2014-05-28 15:10:00,48.88,48.9,48.86,48.87,17800.0,43.7023,43.7201,43.6844,43.6933,17800.0
2014-05-28 15:15:00,48.86,48.9,48.84,48.84,36200.0,43.6844,43.7201,43.6665,43.6665,36200.0
2014-05-28 15:20:00,48.85,48.86,48.82,48.84,18700.0,43.6754,43.6844,43.6486,43.6665,18700.0
2014-05-28 15:25:00,48.84,48.9,48.84,48.84,33800.0,43.6665,43.7201,43.6665,43.6665,33800.0
2014-05-28 15:30:00,48.84,48.97,48.84,48.92,66900.0,43.6665,43.7827,43.6665,43.738,66900.0
2014-05-28 15:35:00,48.92,49.0,48.91,48.96,89800.0,43.738,43.8095,43.7291,43.7738,89800.0
2014-05-28 15:40:00,48.97,49.01,48.96,48.99,103000.0,43.7827,43.8185,43.7738,43.8006,103000.0
2014-05-28 15:45:00,48.99,49.01,48.98,49.0,94400.0,43.8006,43.8185,43.7917,43.8095,94400.0
2014-05-28 15:50:00,49.0,49.0,48.93,48.93,116400.0,43.8095,43.8095,43.747,43.747,116400.0
2014-05-28 15:55:00,48.94,48.96,48.88,48.89,132700.0,43.7559,43.7738,43.7023,43.7112,132700.0
2014-05-29 09:30:00,48.82,48.82,48.57,48.59,97700.0,43.6486,43.6486,43.4251,43.443,97700.0
2014-05-29 09:35:00,48.57,48.73,48.53,48.66,97300.0,43.4251,43.5681,43.3893,43.5056,97300.0
2014-05-29 09:40:00,48.67,48.74,48.62,48.65,21300.0,43.5145,43.5771,43.4698,43.4966,21300.0
2014-05-29 09:45:00,48.65,48.67,48.33,48.37,150700.0,43.4966,43.5145,43.2105,43.2463,150700.0
2014-05-29 09:50:00,48.38,48.38,48.3,48.3,39000.0,43.2552,43.2552,43.1837,43.1837,39000.0
2014-05-29 09:55:00,48.31,48.53,48.25,48.51,77000.0,43.1926,43.3893,43.139,43.3714,77000.0
2014-05-29 10:00:00,48.52,48.57,48.45,48.47,39600.0,43.3804,43.4251,43.3178,43.3357,39600.0
2014-05-29 10:05:00,48.46,48.47,48.28,48.34,29600.0,43.3267,43.3357,43.1658,43.2195,29600.0
2014-05-29 10:10:00,48.35,48.4,48.3,48.33,35500.0,43.2284,43.2731,43.1837,43.2105,35500.0
2014-05-29 10:15:00,48.33,48.4,48.29,48.37,36500.0,43.2105,43.2731,43.1748,43.2463,36500.0
2014-05-29 10:20:00,48.36,48.43,48.33,48.33,38200.0,43.2373,43.2999,43.2105,43.2105,38200.0
2014-05-29 10:25:00,48.34,48.45,48.34,48.41,25400.0,43.2195,43.3178,43.2195,43.282,25400.0
2014-05-29 10:30:00,48.4,48.53,48.38,48.49,28800.0,43.2731,43.3893,43.2552,43.3536,28800.0
2014-05-29 10:35:00,48.51,48.53,48.46,48.52,16300.0,43.3714,43.3893,43.3267,43.3804,16300.0
2014-05-29 10:40:00,48.51,48.58,48.48,48.57,12400.0,43.3714,43.434,43.3446,43.4251,12400.0
2014-05-29 10:45:00,48.58,48.64,48.55,48.58,27000.0,43.434,43.4877,43.4072,43.434,27000.0
2014-05-29 10:50:00,48.58,48.61,48.51,48.55,20800.0,43.434,43.4609,43.3714,43.4072,20800.0
2014-05-29 10:55:00,48.54,48.59,48.54,48.57,8000.0,43.3983,43.443,43.3983,43.4251,8000.0
2014-05-29 11:00:00,48.57,48.58,48.51,48.53,9200.0,43.4251,43.434,43.3714,43.3893,9200.0
2014-05-29 11:05:00,48.52,48.52,48.45,48.5,24000.0,43.3804,43.3804,43.3178,43.3625,24000.0
2014-05-29 11:10:00,48.5,48.51,48.48,48.51,29700.0,43.3625,43.3714,43.3446,43.3714,29700.0
2014-05-29 11:15:00,48.52,48.53,48.48,48.5,18100.0,43.3804,43.3893,43.3446,43.3625,18100.0
2014-05-29 11:20:00,48.5,48.51,48.47,48.5,14300.0,43.3625,43.3714,43.3357,43.3625,14300.0
2014-05-29 11:25:00,48.5,48.53,48.48,48.53,15900.0,43.3625,43.3893,43.3446,43.3893,15900.0
2014-05-29 11:30:00,48.54,48.6,48.54,48.56,14300.0,43.3983,43.4519,43.3983,43.4162,14300.0
2014-05-29 11:35:00,48.56,48.61,48.56,48.59,20700.0,43.4162,43.4609,43.4162,43.443,20700.0
2014-05-29 11:40:00,48.58,48.59,48.55,48.58,15600.0,43.434,43.443,43.4072,43.434,15600.0
2014-05-29 11:45:00,48.59,48.61,48.58,48.59,11600.0,43.443,43.4609,43.434,43.443,11600.0
2014-05-29 11:50:00,48.59,48.59,48.56,48.57,14100.0,43.443,43.443,43.4162,43.4251,14100.0
2014-05-29 11:55:00,48.57,48.61,48.53,48.55,14500.0,43.4251,43.4609,43.3893,43.4072,14500.0
2014-05-29 12:00:00,48.55,48.59,48.55,48.58,12700.0,43.4072,43.443,43.4072,43.434,12700.0
2014-05-29 12:05:00,48.58,48.6,48.54,48.6,15300.0,43.434,43.4519,43.3983,43.4519,15300.0
2014-05-29 12:10:00,48.61,48.61,48.57,48.58,5700.0,43.4609,43.4609,43.4251,43.434,5700.0
2014-05-29 12:15:00,48.58,48.63,48.54,48.6,22000.0,43.434,43.4787,43.3983,43.4519,22000.0
2014-05-29 12:20:00,48.6,48.65,48.59,48.61,17000.0,43.4519,43.4966,43.443,43.4609,17000.0
2014-05-29 12:25:00,48.61,48.61,48.55,48.57,13200.0,43.4609,43.4609,43.4072,43.4251,13200.0
2014-05-29 12:30:00,48.57,48.6,48.57,48.58,6700.0,43.4251,43.4519,43.4251,43.434,6700.0
2014-05-29 12:35:00,48.59,48.62,48.59,48.59,13100.0,43.443,43.4698,43.443,43.443,13100.0
2014-05-29 12:40:00,48.59,48.63,48.59,48.62,7900.0,43.443,43.4787,43.443,43.4698,7900.0
2014-05-29 12:45:00,48.63,48.65,48.59,48.6,33100.0,43.4787,43.4966,43.443,43.4519,33100.0
2014-05-29 12:50:00,48.6,48.63,48.6,48.63,4100.0,43.4519,43.4787,43.4519,43.4787,4100.0
2014-05-29 12:55:00,48.63,48.64,48.59,48.61,18400.0,43.4787,43.4877,43.443,43.4609,18400.0
2014-05-29 13:00:00,48.61,48.62,48.59,48.59,7900.0,43.4609,43.4698,43.443,43.443,7900.0
2014-05-29 13:05:00,48.59,48.61,48.56,48.59,11500.0,43.443,43.4609,43.4162,43.443,11500.0
2014-05-29 13:10:00,48.59,48.61,48.56,48.56,8900.0,43.443,43.4609,43.4162,43.4162,8900.0
2014-05-29 13:15:00,48.57,48.59,48.57,48.58,9500.0,43.4251,43.443,43.4251,43.434,9500.0
2014-05-29 13:20:00,48.58,48.59,48.56,48.59,10400.0,43.434,43.443,43.4162,43.443,10400.0
2014-05-29 13:25:00,48.59,48.61,48.56,48.56,12100.0,43.443,43.4609,43.4162,43.4162,12100.0
2014-05-29 13:30:00,48.57,48.6,48.56,48.56,12400.0,43.4251,43.4519,43.4162,43.4162,12400.0
2014-05-29 13:35:00,48.57,48.59,48.57,48.58,4500.0,43.4251,43.443,43.4251,43.434,4500.0
2014-05-29 13:40:00,48.59,48.6,48.58,48.6,11600.0,43.443,43.4519,43.434,43.4519,11600.0
2014-05-29 13:45:00,48.61,48.64,48.59,48.61,13600.0,43.4609,43.4877,43.443,43.4609,13600.0
2014-05-29 13:50:00,48.61,48.62,48.6,48.6,3900.0,43.4609,43.4698,43.4519,43.4519,3900.0
2014-05-29 13:55:00,48.61,48.63,48.57,48.58,28100.0,43.4609,43.4787,43.4251,43.434,28100.0
2014-05-29 14:00:00,48.57,48.59,48.52,48.52,21800.0,43.4251,43.443,43.3804,43.3804,21800.0
2014-05-29 14:05:00,48.52,48.55,48.51,48.53,13800.0,43.3804,43.4072,43.3714,43.3893,13800.0
2014-05-29 14:10:00,48.54,48.55,48.52,48.54,9300.0,43.3983,43.4072,43.3804,43.3983,9300.0
2014-05-29 14:15:00,48.54,48.57,48.53,48.56,13200.0,43.3983,43.4251,43.3893,43.4162,13200.0
2014-05-29 14:20:00,48.55,48.55,48.51,48.51,33100.0,43.4072,43.4072,43.3714,43.3714,33100.0
2014-05-29 14:25:00,48.52,48.53,48.5,48.5,11400.0,43.3804,43.3893,43.3625,43.3625,11400.0
2014-05-29 14:30:00,48.5,48.56,48.5,48.56,11700.0,43.3625,43.4162,43.3625,43.4162,11700.0
2014-05-29 14:35:00,48.56,48.66,48.56,48.62,59800.0,43.4162,43.5056,43.4162,43.4698,59800.0
2014-05-29 14:40:00,48.62,48.65,48.6,48.65,14300.0,43.4698,43.4966,43.4519,43.4966,14300.0
2014-05-29 14:45:00,48.64,48.65,48.62,48.64,16500.0,43.4877,43.4966,43.4698,43.4877,16500.0
2014-05-29 14:50:00,48.65,48.7,48.65,48.69,23800.0,43.4966,43.5413,43.4966,43.5324,23800.0
2014-05-29 14:55:00,48.69,48.71,48.68,48.68,33800.0,43.5324,43.5503,43.5234,43.5234,33800.0
2014-05-29 15:00:00,48.69,48.74,48.66,48.74,33500.0,43.5324,43.5771,43.5056,43.5771,33500.0
2014-05-29 15:05:00,48.75,48.76,48.72,48.76,44800.0,43.586,43.595,43.5592,43.595,44800.0
2014-05-29 15:10:00,48.77,48.8,48.75,48.79,17900.0,43.6039,43.6307,43.586,43.6218,17900.0
2014-05-29 15:15:00,48.79,48.89,48.79,48.89,57700.0,43.6218,43.7112,43.6218,43.7112,57700.0
2014-05-29 15:20:00,48.89,48.96,48.89,48.96,38200.0,43.7112,43.7738,43.7112,43.7738,38200.0
2014-05-29 15:25:00,48.96,48.98,48.66,48.92,76300.0,43.7738,43.7917,43.5056,43.738,76300.0
2014-05-29 15:30:00,48.93,48.96,48.88,48.9,50200.0,43.747,43.7738,43.7023,43.7201,50200.0
2014-05-29 15:35:00,48.9,48.91,48.87,48.88,35100.0,43.7201,43.7291,43.6933,43.7023,35100.0
2014-05-29 15:40:00,48.88,48.89,48.85,48.87,37300.0,43.7023,43.7112,43.6754,43.6933,37300.0
2014-05-29 15:45:00,48.87,48.96,48.87,48.96,74700.0,43.6933,43.7738,43.6933,43.7738,74700.0
2014-05-29 15:50:00,48.96,49.0,48.94,48.94,192400.0,43.7738,43.8095,43.7559,43.7559,192400.0
2014-05-29 15:55:00,48.95,48.98,48.89,48.96,230600.0,43.7648,43.7917,43.7112,43.7738,230600.0
2014-05-30 09:30:00,49.08,49.09,48.93,48.94,212500.0,43.8811,43.89,43.747,43.7559,212500.0
2014-05-30 09:35:00,48.95,49.02,48.91,48.98,51400.0,43.7648,43.8274,43.7291,43.7917,51400.0
2014-05-30 09:40:00,48.97,48.98,48.78,48.81,70900.0,43.7827,43.7917,43.6128,43.6397,70900.0
2014-05-30 09:45:00,48.82,48.89,48.82,48.85,27600.0,43.6486,43.7112,43.6486,43.6754,27600.0
2014-05-30 09:50:00,48.85,48.89,48.82,48.87,22300.0,43.6754,43.7112,43.6486,43.6933,22300.0
2014-05-30 09:55:00,48.86,48.91,48.82,48.88,53900.0,43.6844,43.7291,43.6486,43.7023,53900.0
2014-05-30 10:00:00,48.88,48.91,48.84,48.9,29500.0,43.7023,43.7291,43.6665,43.7201,29500.0
2014-05-30 10:05:00,48.9,48.91,48.84,48.87,34600.0,43.7201,43.7291,43.6665,43.6933,34600.0
2014-05-30 10:10:00,48.87,48.87,48.74,48.76,34700.0,43.6933,43.6933,43.5771,43.595,34700.0
2014-05-30 10:15:00,48.77,48.8,48.67,48.68,34000.0,43.6039,43.6307,43.5145,43.5234,34000.0
2014-05-30 10:20:00,48.68,48.68,48.57,48.58,20700.0,43.5234,43.5234,43.4251,43.434,20700.0
2014-05-30 10:25:00,48.57,48.6,48.55,48.57,30500.0,43.4251,43.4519,43.4072,43.4251,30500.0
2014-05-30 10:30:00,48.56,48.59,48.54,48.57,29400.0,43.4162,43.443,43.3983,43.4251,29400.0
2014-05-30 10:35:00,48.57,48.58,48.53,48.56,21700.0,43.4251,43.434,43.3893,43.4162,21700.0
2014-05-30 10:40:00,48.55,48.59,48.53,48.56,26200.0,43.4072,43.443,43.3893,43.4162,26200.0
2014-05-30 10:45:00,48.55,48.56,48.49,48.5,26000.0,43.4072,43.4162,43.3536,43.3625,26000.0
2014-05-30 10:50:00,48.5,48.59,48.5,48.58,21100.0,43.3625,43.443,43.3625,43.434,21100.0
2014-05-30 10:55:00,48.59,48.66,48.58,48.61,14700.0,43.443,43.5056,43.434,43.4609,14700.0
2014-05-30 11:00:00,48.61,48.69,48.61,48.64,24100.0,43.4609,43.5324,43.4609,43.4877,24100.0
2014-05-30 11:05:00,48.65,48.66,48.63,48.64,12700.0,43.4966,43.5056,43.4787,43.4877,12700.0
2014-05-30 11:10:00,48.63,48.69,48.63,48.69,8900.0,43.4787,43.5324,43.4787,43.5324,8900.0
2014-05-30 11:15:00,48.7,48.73,48.69,48.73,5600.0,43.5413,43.5681,43.5324,43.5681,5600.0
2014-05-30 11:20:00,48.73,48.73,48.66,48.67,6400.0,43.5681,43.5681,43.5056,43.5145,6400.0
2014-05-30 11:25:00,48.67,48.68,48.63,48.67,16100.0,43.5145,43.5234,43.4787,43.5145,16100.0
2014-05-30 11:30:00,48.66,48.69,48.65,48.68,22300.0,43.5056,43.5324,43.4966,43.5234,22300.0
2014-05-30 11:35:00,48.67,48.74,48.66,48.74,25600.0,43.5145,43.5771,43.5056,43.5771,25600.0
2014-05-30 11:40:00,48.73,48.74,48.68,48.69,18800.0,43.5681,43.5771,43.5234,43.5324,18800.0
2014-05-30 11:45:00,48.7,48.7,48.68,48.69,16400.0,43.5413,43.5413,43.5234,43.5324,16400.0
2014-05-30 11:50:00,48.69,48.7,48.65,48.67,17300.0,43.5324,43.5413,43.4966,43.5145,17300.0
2014-05-30 11:55:00,48.68,48.69,48.68,48.69,8000.0,43.5234,43.5324,43.5234,43.5324,8000.0
2014-05-30 12:00:00,48.68,48.69,48.65,48.66,23200.0,43.5234,43.5324,43.4966,43.5056,23200.0
2014-05-30 12:05:00,48.65,48.68,48.64,48.65,47600.0,43.4966,43.5234,43.4877,43.4966,47600.0
2014-05-30 12:10:00,48.65,48.66,48.64,48.66,23400.0,43.4966,43.5056,43.4877,43.5056,23400.0
2014-05-30 12:15:00,48.65,48.67,48.58,48.58,46200.0,43.4966,43.5145,43.434,43.434,46200.0
2014-05-30 12:20:00,48.58,48.6,48.55,48.55,17200.0,43.434,43.4519,43.4072,43.4072,17200.0
2014-05-30 12:25:00,48.55,48.55,48.47,48.48,23100.0,43.4072,43.4072,43.3357,43.3446,23100.0
2014-05-30 12:30:00,48.48,48.49,48.37,48.39,20300.0,43.3446,43.3536,43.2463,43.2642,20300.0
2014-05-30 12:35:00,48.38,48.41,48.31,48.32,17200.0,43.2552,43.282,43.1926,43.2016,17200.0
2014-05-30 12:40:00,48.33,48.38,48.29,48.38,28900.0,43.2105,43.2552,43.1748,43.2552,28900.0
2014-05-30 12:45:00,48.38,48.41,48.38,48.41,17800.0,43.2552,43.282,43.2552,43.282,17800.0
2014-05-30 12:50:00,48.4,48.41,48.37,48.39,44000.0,43.2731,43.282,43.2463,43.2642,44000.0
2014-05-30 12:55:00,48.39,48.42,48.39,48.41,39900.0,43.2642,43.291,43.2642,43.282,39900.0
2014-05-30 13:00:00,48.4,48.41,48.38,48.41,105100.0,43.2731,43.282,43.2552,43.282,105100.0
2014-05-30 13:05:00,48.41,48.49,48.4,48.49,94600.0,43.282,43.3536,43.2731,43.3536,94600.0
2014-05-30 13:10:00,48.49,48.55,48.49,48.54,22200.0,43.3536,43.4072,43.3536,43.3983,22200.0
2014-05-30 13:15:00,48.54,48.54,48.47,48.47,22400.0,43.3983,43.3983,43.3357,43.3357,22400.0
2014-05-30 13:20:00,48.48,48.52,48.47,48.51,57400.0,43.3446,43.3804,43.3357,43.3714,57400.0
2014-05-30 13:25:00,48.51,48.54,48.51,48.52,16300.0,43.3714,43.3983,43.3714,43.3804,16300.0
2014-05-30 13:30:00,48.52,48.54,48.5,48.52,30500.0,43.3804,43.3983,43.3625,43.3804,30500.0
2014-05-30 13:35:00,48.52,48.53,48.5,48.5,15100.0,43.3804,43.3893,43.3625,43.3625,15100.0
2014-05-30 13:40:00,48.52,48.54,48.51,48.53,9300.0,43.3804,43.3983,43.3714,43.3893,9300.0
2014-05-30 13:45:00,48.52,48.59,48.52,48.56,25400.0,43.3804,43.443,43.3804,43.4162,25400.0
2014-05-30 13:50:00,48.56,48.59,48.56,48.58,32000.0,43.4162,43.443,43.4162,43.434,32000.0
2014-05-30 13:55:00,48.58,48.58,48.56,48.57,17300.0,43.434,43.434,43.4162,43.4251,17300.0
2014-05-30 14:00:00,48.58,48.58,48.56,48.57,13900.0,43.434,43.434,43.4162,43.4251,13900.0
2014-05-30 14:05:00,48.58,48.59,48.57,48.58,41100.0,43.434,43.443,43.4251,43.434,41100.0
2014-05-30 14:10:00,48.59,48.59,48.58,48.58,17800.0,43.443,43.443,43.434,43.434,17800.0
2014-05-30 14:15:00,48.59,48.59,48.58,48.58,18800.0,43.443,43.443,43.434,43.434,18800.0
2014-05-30 14:20:00,48.59,48.59,48.55,48.57,36300.0,43.443,43.443,43.4072,43.4251,36300.0
2014-05-30 14:25:00,48.58,48.59,48.57,48.59,94200.0,43.434,43.443,43.4251,43.443,94200.0
2014-05-30 14:30:00,48.59,48.59,48.56,48.57,34000.0,43.443,43.443,43.4162,43.4251,34000.0
2014-05-30 14:35:00,48.58,48.59,48.56,48.58,25400.0,43.434,43.443,43.4162,43.434,25400.0
2014-05-30 14:40:00,48.58,48.62,48.57,48.62,50600.0,43.434,43.4698,43.4251,43.4698,50600.0
2014-05-30 14:45:00,48.62,48.67,48.62,48.64,29100.0,43.4698,43.5145,43.4698,43.4877,29100.0
2014-05-30 14:50:00,48.65,48.65,48.62,48.62,9500.0,43.4966,43.4966,43.4698,43.4698,9500.0
2014-05-30 14:55:00,48.63,48.63,48.57,48.57,27500.0,43.4787,43.4787,43.4251,43.4251,27500.0
2014-05-30 15:00:00,48.56,48.6,48.56,48.59,19000.0,43.4162,43.4519,43.4162,43.443,19000.0
2014-05-30 15:05:00,48.58,48.6,48.58,48.58,15400.0,43.434,43.4519,43.434,43.434,15400.0
2014-05-30 15:10:00,48.58,48.61,48.58,48.61,27900.0,43.434,43.4609,43.434,43.4609,27900.0
2014-05-30 15:15:00,48.6,48.61,48.56,48.56,20200.0,43.4519,43.4609,43.4162,43.4162,20200.0
2014-05-30 15:20:00,48.56,48.57,48.52,48.52,21600.0,43.4162,43.4251,43.3804,43.3804,21600.0
2014-05-30 15:25:00,48.53,48.57,48.5,48.55,49300.0,43.3893,43.4251,43.3625,43.4072,49300.0
2014-05-30 15:30:00,48.56,48.56,48.55,48.55,49400.0,43.4162,43.4162,43.4072,43.4072,49400.0
2014-05-30 15:35:00,48.55,48.63,48.55,48.59,43800.0,43.4072,43.4787,43.4072,43.443,43800.0
2014-05-30 15:40:00,48.58,48.61,48.58,48.6,51700.0,43.434,43.4609,43.434,43.4519,51700.0
2014-05-30 15:45:00,48.61,48.61,48.58,48.6,32600.0,43.4609,43.4609,43.434,43.4519,32600.0
2014-05-30 15:50:00,48.6,48.61,48.58,48.58,42300.0,43.4519,43.4609,43.434,43.434,42300.0
2014-05-30 15:55:00,48.59,48.61,48.58,48.61,141600.0,43.443,43.4609,43.434,43.4609,141600.0
2014-06-02 09:30:00,48.61,48.8,48.61,48.66,70000.0,43.4609,43.6307,43.4609,43.5056,70000.0
2014-06-02 09:35:00,48.68,48.68,48.42,48.48,173100.0,43.5234,43.5234,43.291,43.3446,173100.0
2014-06-02 09:40:00,48.47,48.62,48.47,48.6,17600.0,43.3357,43.4698,43.3357,43.4519,17600.0
2014-06-02 09:45:00,48.6,48.65,48.48,48.52,21600.0,43.4519,43.4966,43.3446,43.3804,21600.0
2014-06-02 09:50:00,48.53,48.57,48.49,48.52,17600.0,43.3893,43.4251,43.3536,43.3804,17600.0
2014-06-02 09:55:00,48.52,48.55,48.39,48.39,29400.0,43.3804,43.4072,43.2642,43.2642,29400.0
2014-06-02 10:00:00,48.36,48.38,48.2,48.22,32600.0,43.2373,43.2552,43.0943,43.1122,32600.0
2014-06-02 10:05:00,48.23,48.23,47.96,47.97,59600.0,43.1211,43.1211,42.8797,42.8886,59600.0
2014-06-02 10:10:00,47.96,48.19,47.95,48.18,26700.0,42.8797,43.0853,42.8708,43.0764,26700.0
2014-06-02 10:15:00,48.17,48.33,48.16,48.31,16700.0,43.0675,43.2105,43.0585,43.1926,16700.0
2014-06-02 10:20:00,48.32,48.39,48.32,48.38,8900.0,43.2016,43.2642,43.2016,43.2552,8900.0
2014-06-02 10:25:00,48.36,48.38,48.31,48.36,39400.0,43.2373,43.2552,43.1926,43.2373,39400.0
2014-06-02 10:30:00,48.36,48.37,48.31,48.33,48100.0,43.2373,43.2463,43.1926,43.2105,48100.0
2014-06-02 10:35:00,48.35,48.43,48.35,48.38,16100.0,43.2284,43.2999,43.2284,43.2552,16100.0
2014-06-02 10:40:00,48.39,48.4,48.32,48.35,16200.0,43.2642,43.2731,43.2016,43.2284,16200.0
2014-06-02 10:45:00,48.36,48.36,48.28,48.29,23500.0,43.2373,43.2373,43.1658,43.1748,23500.0
2014-06-02 10:50:00,48.28,48.34,48.27,48.28,13100.0,43.1658,43.2195,43.1569,43.1658,13100.0
2014-06-02 10:55:00,48.31,48.32,48.28,48.32,17700.0,43.1926,43.2016,43.1658,43.2016,17700.0
2014-06-02 11:00:00,48.31,48.32,48.26,48.3,46100.0,43.1926,43.2016,43.1479,43.1837,46100.0
2014-06-02 11:05:00,48.3,48.4,48.29,48.39,31400.0,43.1837,43.2731,43.1748,43.2642,31400.0
2014-06-02 11:10:00,48.4,48.47,48.39,48.43,63500.0,43.2731,43.3357,43.2642,43.2999,63500.0
2014-06-02 11:15:00,48.43,48.43,48.38,48.39,24300.0,43.2999,43.2999,43.2552,43.2642,24300.0
2014-06-02 11:20:00,48.39,48.42,48.35,48.36,53100.0,43.2642,43.291,43.2284,43.2373,53100.0
2014-06-02 11:25:00,48.36,48.4,48.36,48.37,77600.0,43.2373,43.2731,43.2373,43.2463,77600.0
2014-06-02 11:30:00,48.39,48.41,48.32,48.33,62000.0,43.2642,43.282,43.2016,43.2105,62000.0
2014-06-02 11:35:00,48.33,48.33,48.26,48.27,42100.0,43.2105,43.2105,43.1479,43.1569,42100.0
2014-06-02 11:40:00,48.27,48.34,48.26,48.34,23900.0,43.1569,43.2195,43.1479,43.2195,23900.0
2014-06-02 11:45:00,48.35,48.39,48.35,48.38,16800.0,43.2284,43.2642,43.2284,43.2552,16800.0
2014-06-02 11:50:00,48.38,48.39,48.35,48.35,16100.0,43.2552,43.2642,43.2284,43.2284,16100.0
2014-06-02 11:55:00,48.36,48.37,48.33,48.33,12000.0,43.2373,43.2463,43.2105,43.2105,12000.0
2014-06-02 12:00:00,48.34,48.35,48.3,48.34,13100.0,43.2195,43.2284,43.1837,43.2195,13100.0
2014-06-02 12:05:00,48.34,48.37,48.32,48.35,10800.0,43.2195,43.2463,43.2016,43.2284,10800.0
2014-06-02 12:10:00,48.34,48.36,48.32,48.32,15600.0,43.2195,43.2373,43.2016,43.2016,15600.0
2014-06-02 12:15:00,48.32,48.32,48.25,48.27,21800.0,43.2016,43.2016,43.139,43.1569,21800.0
2014-06-02 12:20:00,48.26,48.27,48.24,48.27,10200.0,43.1479,43.1569,43.13,43.1569,10200.0
2014-06-02 12:25:00,48.27,48.29,48.26,48.29,16600.0,43.1569,43.1748,43.1479,43.1748,16600.0
2014-06-02 12:30:00,48.29,48.29,48.28,48.29,13800.0,43.1748,43.1748,43.1658,43.1748,13800.0
2014-06-02 12:35:00,48.29,48.3,48.25,48.25,21400.0,43.1748,43.1837,43.139,43.139,21400.0
2014-06-02 12:40:00,48.26,48.28,48.26,48.28,17800.0,43.1479,43.1658,43.1479,43.1658,17800.0
2014-06-02 12:45:00,48.27,48.29,48.26,48.29,14700.0,43.1569,43.1748,43.1479,43.1748,14700.0
2014-06-02 12:50:00,48.28,48.29,48.26,48.27,15900.0,43.1658,43.1748,43.1479,43.1569,15900.0
2014-06-02 12:55:00,48.26,48.27,48.26,48.27,6200.0,43.1479,43.1569,43.1479,43.1569,6200.0
2014-06-02 13:00:00,48.27,48.28,48.26,48.28,13700.0,43.1569,43.1658,43.1479,43.1658,13700.0
2014-06-02 13:05:00,48.27,48.27,48.2,48.26,19100.0,43.1569,43.1569,43.0943,43.1479,19100.0
2014-06-02 13:10:00,48.26,48.26,48.21,48.21,9900.0,43.1479,43.1479,43.1032,43.1032,9900.0
2014-06-02 13:15:00,48.22,48.24,48.21,48.23,7100.0,43.1122,43.13,43.1032,43.1211,7100.0
2014-06-02 13:20:00,48.22,48.26,48.21,48.26,10700.0,43.1122,43.1479,43.1032,43.1479,10700.0
2014-06-02 13:25:00,48.26,48.29,48.26,48.27,20800.0,43.1479,43.1748,43.1479,43.1569,20800.0
2014-06-02 13:30:00,48.28,48.29,48.24,48.26,19100.0,43.1658,43.1748,43.13,43.1479,19100.0
2014-06-02 13:35:00,48.26,48.28,48.2,48.2,16600.0,43.1479,43.1658,43.0943,43.0943,16600.0
2014-06-02 13:40:00,48.2,48.21,48.14,48.14,16200.0,43.0943,43.1032,43.0406,43.0406,16200.0
2014-06-02 13:45:00,48.14,48.14,48.11,48.11,18900.0,43.0406,43.0406,43.0138,43.0138,18900.0
2014-06-02 13:50:00,48.11,48.12,48.08,48.09,21100.0,43.0138,43.0228,42.987,42.9959,21100.0
2014-06-02 13:55:00,48.08,48.11,48.08,48.11,8700.0,42.987,43.0138,42.987,43.0138,8700.0
2014-06-02 14:00:00,48.11,48.11,48.09,48.09,16600.0,43.0138,43.0138,42.9959,42.9959,16600.0
2014-06-02 14:05:00,48.1,48.12,48.09,48.1,21300.0,43.0049,43.0228,42.9959,43.0049,21300.0
2014-06-02 14:10:00,48.1,48.12,48.04,48.06,28200.0,43.0049,43.0228,42.9512,42.9691,28200.0
2014-06-02 14:15:00,48.05,48.09,48.03,48.09,19100.0,42.9602,42.9959,42.9423,42.9959,19100.0
2014-06-02 14:20:00,48.09,48.12,48.09,48.11,12200.0,42.9959,43.0228,42.9959,43.0138,12200.0
2014-06-02 14:25:00,48.12,48.13,48.08,48.09,40700.0,43.0228,43.0317,42.987,42.9959,40700.0
2014-06-02 14:30:00,48.09,48.09,48.08,48.08,16300.0,42.9959,42.9959,42.987,42.987,16300.0
2014-06-02 14:35:00,48.09,48.09,48.08,48.09,11600.0,42.9959,42.9959,42.987,42.9959,11600.0
2014-06-02 14:40:00,48.09,48.09,48.07,48.08,18800.0,42.9959,42.9959,42.9781,42.987,18800.0
2014-06-02 14:45:00,48.07,48.11,48.07,48.1,18100.0,42.9781,43.0138,42.9781,43.0049,18100.0
2014-06-02 14:50:00,48.11,48.12,48.1,48.12,12700.0,43.0138,43.0228,43.0049,43.0228,12700.0
2014-06-02 14:55:00,48.12,48.12,48.09,48.1,16200.0,43.0228,43.0228,42.9959,43.0049,16200.0
2014-06-02 15:00:00,48.11,48.12,48.08,48.12,21400.0,43.0138,43.0228,42.987,43.0228,21400.0
2014-06-02 15:05:00,48.12,48.16,48.12,48.16,16200.0,43.0228,43.0585,43.0228,43.0585,16200.0
2014-06-02 15:10:00,48.16,48.16,48.1,48.1,30700.0,43.0585,43.0585,43.0049,43.0049,30700.0
2014-06-02 15:15:00,48.11,48.15,48.1,48.15,23500.0,43.0138,43.0496,43.0049,43.0496,23500.0
2014-06-02 15:20:00,48.15,48.16,48.13,48.15,19500.0,43.0496,43.0585,43.0317,43.0496,19500.0
2014-06-02 15:25:00,48.16,48.16,48.15,48.16,15600.0,43.0585,43.0585,43.0496,43.0585,15600.0
2014-06-02 15:30:00,48.15,48.2,48.15,48.2,29400.0,43.0496,43.0943,43.0496,43.0943,29400.0
2014-06-02 15:35:00,48.2,48.2,48.18,48.18,30500.0,43.0943,43.0943,43.0764,43.0764,30500.0
2014-06-02 15:40:00,48.18,48.3,48.18,48.29,65300.0,43.0764,43.1837,43.0764,43.1748,65300.0
2014-06-02 15:45:00,48.3,48.34,48.29,48.33,94600.0,43.1837,43.2195,43.1748,43.2105,94600.0
2014-06-02 15:50:00,48.33,48.36,48.3,48.35,125000.0,43.2105,43.2373,43.1837,43.2284,125000.0
2014-06-02 15:55:00,48.36,48.36,48.31,48.35,115500.0,43.2373,43.2373,43.1926,43.2284,115500.0
2014-06-03 09:30:00,48.81,48.81,48.06,48.07,70000.0,43.6397,43.6397,42.9691,42.9781,70000.0
2014-06-03 09:35:00,48.08,48.09,47.93,48.09,50200.0,42.987,42.9959,42.8529,42.9959,50200.0
2014-06-03 09:40:00,48.1,48.1,47.99,47.99,43900.0,43.0049,43.0049,42.9065,42.9065,43900.0
2014-06-03 09:45:00,47.99,48.01,47.92,47.97,42900.0,42.9065,42.9244,42.8439,42.8886,42900.0
2014-06-03 09:50:00,47.99,48.09,47.98,48.09,21900.0,42.9065,42.9959,42.8976,42.9959,21900.0
2014-06-03 09:55:00,48.09,48.09,48.04,48.07,7700.0,42.9959,42.9959,42.9512,42.9781,7700.0
2014-06-03 10:00:00,48.07,48.19,48.06,48.19,34700.0,42.9781,43.0853,42.9691,43.0853,34700.0
2014-06-03 10:05:00,48.2,48.27,48.19,48.25,18300.0,43.0943,43.1569,43.0853,43.139,18300.0
2014-06-03 10:10:00,48.26,48.27,48.24,48.26,17000.0,43.1479,43.1569,43.13,43.1479,17000.0
2014-06-03 10:15:00,48.26,48.29,48.24,48.24,25200.0,43.1479,43.1748,43.13,43.13,25200.0
2014-06-03 10:20:00,48.24,48.25,48.16,48.2,13900.0,43.13,43.139,43.0585,43.0943,13900.0
2014-06-03 10:25:00,48.21,48.24,48.12,48.14,12500.0,43.1032,43.13,43.0228,43.0406,12500.0
2014-06-03 10:30:00,48.16,48.18,48.13,48.14,8900.0,43.0585,43.0764,43.0317,43.0406,8900.0
2014-06-03 10:35:00,48.14,48.18,48.11,48.11,10200.0,43.0406,43.0764,43.0138,43.0138,10200.0
2014-06-03 10:40:00,48.1,48.11,48.02,48.02,20800.0,43.0049,43.0138,42.9334,42.9334,20800.0
2014-06-03 10:45:00,48.02,48.02,47.92,47.98,22100.0,42.9334,42.9334,42.8439,42.8976,22100.0
2014-06-03 10:50:00,47.99,48.03,47.9,47.91,16200.0,42.9065,42.9423,42.8261,42.835,16200.0
2014-06-03 10:55:00,47.9,47.98,47.9,47.98,15900.0,42.8261,42.8976,42.8261,42.8976,15900.0
2014-06-03 11:00:00,47.98,47.98,47.92,47.93,15600.0,42.8976,42.8976,42.8439,42.8529,15600.0
2014-06-03 11:05:00,47.92,47.95,47.88,47.91,47700.0,42.8439,42.8708,42.8082,42.835,47700.0
2014-06-03 11:10:00,47.9,47.94,47.89,47.94,23700.0,42.8261,42.8618,42.8171,42.8618,23700.0
2014-06-03 11:15:00,47.94,47.94,47.88,47.91,24000.0,42.8618,42.8618,42.8082,42.835,24000.0
2014-06-03 11:20:00,47.89,47.94,47.86,47.91,11700.0,42.8171,42.8618,42.7903,42.835,11700.0
2014-06-03 11:25:00,47.9,47.91,47.87,47.9,7600.0,42.8261,42.835,42.7992,42.8261,7600.0
2014-06-03 11:30:00,47.89,47.91,47.82,47.9,17600.0,42.8171,42.835,42.7545,42.8261,17600.0
2014-06-03 11:35:00,47.89,47.91,47.83,47.83,8000.0,42.8171,42.835,42.7635,42.7635,8000.0
2014-06-03 11:40:00,47.83,47.83,47.79,47.81,15400.0,42.7635,42.7635,42.7277,42.7456,15400.0
2014-06-03 11:45:00,47.81,47.93,47.81,47.92,12300.0,42.7456,42.8529,42.7456,42.8439,12300.0
2014-06-03 11:50:00,47.92,47.97,47.92,47.96,15800.0,42.8439,42.8886,42.8439,42.8797,15800.0
2014-06-03 11:55:00,47.97,48.03,47.97,48.03,13400.0,42.8886,42.9423,42.8886,42.9423,13400.0
2014-06-03 12:00:00,48.03,48.09,48.02,48.05,15600.0,42.9423,42.9959,42.9334,42.9602,15600.0
2014-06-03 12:05:00,48.05,48.1,48.05,48.1,8200.0,42.9602,43.0049,42.9602,43.0049,8200.0
2014-06-03 12:10:00,48.09,48.2,48.09,48.19,19100.0,42.9959,43.0943,42.9959,43.0853,19100.0
2014-06-03 12:15:00,48.19,48.22,48.19,48.22,17000.0,43.0853,43.1122,43.0853,43.1122,17000.0
2014-06-03 12:20:00,48.22,48.27,48.21,48.25,21900.0,43.1122,43.1569,43.1032,43.139,21900.0
2014-06-03 12:25:00,48.26,48.28,48.23,48.27,41600.0,43.1479,43.1658,43.1211,43.1569,41600.0
2014-06-03 12:30:00,48.27,48.27,48.17,48.17,14000.0,43.1569,43.1569,43.0675,43.0675,14000.0
2014-06-03 12:35:00,48.18,48.18,48.13,48.13,18600.0,43.0764,43.0764,43.0317,43.0317,18600.0
2014-06-03 12:40:00,48.12,48.17,48.12,48.17,6100.0,43.0228,43.0675,43.0228,43.0675,6100.0
2014-06-03 12:45:00,48.16,48.18,48.14,48.14,7100.0,43.0585,43.0764,43.0406,43.0406,7100.0
2014-06-03 12:50:00,48.15,48.15,48.1,48.13,9600.0,43.0496,43.0496,43.0049,43.0317,9600.0
2014-06-03 12:55:00,48.12,48.12,48.08,48.11,14600.0,43.0228,43.0228,42.987,43.0138,14600.0
2014-06-03 13:00:00,48.1,48.13,48.1,48.12,2800.0,43.0049,43.0317,43.0049,43.0228,2800.0
2014-06-03 13:05:00,48.12,48.21,48.12,48.2,11700.0,43.0228,43.1032,43.0228,43.0943,11700.0
2014-06-03 13:10:00,48.21,48.21,48.18,48.2,8300.0,43.1032,43.1032,43.0764,43.0943,8300.0
2014-06-03 13:15:00,48.19,48.2,48.16,48.16,7300.0,43.0853,43.0943,43.0585,43.0585,7300.0
2014-06-03 13:20:00,48.17,48.21,48.16,48.2,12300.0,43.0675,43.1032,43.0585,43.0943,12300.0
2014-06-03 13:25:00,48.21,48.23,48.2,48.23,5600.0,43.1032,43.1211,43.0943,43.1211,5600.0
2014-06-03 13:30:00,48.23,48.25,48.23,48.23,7300.0,43.1211,43.139,43.1211,43.1211,7300.0
2014-06-03 13:35:00,48.24,48.24,48.22,48.24,7600.0,43.13,43.13,43.1122,43.13,7600.0
2014-06-03 13:40:00,48.24,48.25,48.23,48.24,6700.0,43.13,43.139,43.1211,43.13,6700.0
2014-06-03 13:45:00,48.25,48.27,48.24,48.27,6600.0,43.139,43.1569,43.13,43.1569,6600.0
2014-06-03 13:50:00,48.26,48.31,48.26,48.3,13000.0,43.1479,43.1926,43.1479,43.1837,13000.0
2014-06-03 13:55:00,48.3,48.33,48.25,48.25,20500.0,43.1837,43.2105,43.139,43.139,20500.0
2014-06-03 14:00:00,48.26,48.26,48.22,48.26,11300.0,43.1479,43.1479,43.1122,43.1479,11300.0
2014-06-03 14:05:00,48.25,48.29,48.24,48.29,24000.0,43.139,43.1748,43.13,43.1748,24000.0
2014-06-03 14:10:00,48.28,48.31,48.26,48.3,29300.0,43.1658,43.1926,43.1479,43.1837,29300.0
2014-06-03 14:15:00,48.3,48.4,48.3,48.4,21000.0,43.1837,43.2731,43.1837,43.2731,21000.0
2014-06-03 14:20:00,48.41,48.45,48.39,48.43,31300.0,43.282,43.3178,43.2642,43.2999,31300.0
2014-06-03 14:25:00,48.42,48.48,48.42,48.47,29400.0,43.291,43.3446,43.291,43.3357,29400.0
2014-06-03 14:30:00,48.47,48.51,48.46,48.5,41200.0,43.3357,43.3714,43.3267,43.3625,41200.0
2014-06-03 14:35:00,48.5,48.51,48.48,48.5,29500.0,43.3625,43.3714,43.3446,43.3625,29500.0
2014-06-03 14:40:00,48.5,48.51,48.48,48.51,17700.0,43.3625,43.3714,43.3446,43.3714,17700.0
2014-06-03 14:45:00,48.5,48.52,48.46,48.47,23000.0,43.3625,43.3804,43.3267,43.3357,23000.0
2014-06-03 14:50:00,48.46,48.47,48.43,48.44,15400.0,43.3267,43.3357,43.2999,43.3089,15400.0
2014-06-03 14:55:00,48.44,48.44,48.37,48.38,13500.0,43.3089,43.3089,43.2463,43.2552,13500.0
2014-06-03 15:00:00,48.38,48.38,48.32,48.35,24100.0,43.2552,43.2552,43.2016,43.2284,24100.0
2014-06-03 15:05:00,48.36,48.4,48.35,48.39,17600.0,43.2373,43.2731,43.2284,43.2642,17600.0
2014-06-03 15:10:00,48.39,48.44,48.37,48.43,18400.0,43.2642,43.3089,43.2463,43.2999,18400.0
2014-06-03 15:15:00,48.42,48.47,48.42,48.46,20100.0,43.291,43.3357,43.291,43.3267,20100.0
2014-06-03 15:20:00,48.46,48.49,48.46,48.49,18000.0,43.3267,43.3536,43.3267,43.3536,18000.0
2014-06-03 15:25:00,48.49,48.51,48.48,48.49,36500.0,43.3536,43.3714,43.3446,43.3536,36500.0
2014-06-03 15:30:00,48.49,48.51,48.48,48.48,36200.0,43.3536,43.3714,43.3446,43.3446,36200.0
2014-06-03 15:35:00,48.48,48.5,48.47,48.49,30000.0,43.3446,43.3625,43.3357,43.3536,30000.0
2014-06-03 15:40:00,48.49,48.52,48.49,48.51,34300.0,43.3536,43.3804,43.3536,43.3714,34300.0
2014-06-03 15:45:00,48.51,48.52,48.49,48.52,35600.0,43.3714,43.3804,43.3536,43.3804,35600.0
2014-06-03 15:50:00,48.51,48.53,48.51,48.53,49100.0,43.3714,43.3893,43.3714,43.3893,49100.0
2014-06-03 15:55:00,48.53,48.53,48.49,48.5,111800.0,43.3893,43.3893,43.3536,43.3625,111800.0
2014-06-04 09:30:00,48.24,48.29,48.16,48.2,56700.0,43.13,43.1748,43.0585,43.0943,56700.0
2014-06-04 09:35:00,48.22,48.24,47.94,48.03,32100.0,43.1122,43.13,42.8618,42.9423,32100.0
2014-06-04 09:40:00,48.03,48.03,47.91,47.97,29400.0,42.9423,42.9423,42.835,42.8886,29400.0
2014-06-04 09:45:00,47.96,48.12,47.96,48.09,23200.0,42.8797,43.0228,42.8797,42.9959,23200.0
2014-06-04 09:50:00,48.08,48.12,48.02,48.04,39200.0,42.987,43.0228,42.9334,42.9512,39200.0
2014-06-04 09:55:00,48.03,48.12,48.03,48.11,63400.0,42.9423,43.0228,42.9423,43.0138,63400.0
2014-06-04 10:00:00,48.11,48.3,48.11,48.28,88200.0,43.0138,43.1837,43.0138,43.1658,88200.0
2014-06-04 10:05:00,48.27,48.32,48.24,48.27,70000.0,43.1569,43.2016,43.13,43.1569,70000.0
2014-06-04 10:10:00,48.29,48.45,48.29,48.42,38900.0,43.1748,43.3178,43.1748,43.291,38900.0
2014-06-04 10:15:00,48.43,48.52,48.43,48.45,49800.0,43.2999,43.3804,43.2999,43.3178,49800.0
2014-06-04 10:20:00,48.45,48.51,48.4,48.44,17100.0,43.3178,43.3714,43.2731,43.3089,17100.0
2014-06-04 10:25:00,48.44,48.5,48.43,48.46,15100.0,43.3089,43.3625,43.2999,43.3267,15100.0
2014-06-04 10:30:00,48.46,48.51,48.45,48.48,20100.0,43.3267,43.3714,43.3178,43.3446,20100.0
2014-06-04 10:35:00,48.48,48.51,48.47,48.49,38100.0,43.3446,43.3714,43.3357,43.3536,38100.0
2014-06-04 10:40:00,48.5,48.53,48.47,48.52,20600.0,43.3625,43.3893,43.3357,43.3804,20600.0
2014-06-04 10:45:00,48.52,48.56,48.5,48.52,15400.0,43.3804,43.4162,43.3625,43.3804,15400.0
2014-06-04 10:50:00,48.51,48.56,48.5,48.55,19700.0,43.3714,43.4162,43.3625,43.4072,19700.0
2014-06-04 10:55:00,48.55,48.56,48.53,48.55,13900.0,43.4072,43.4162,43.3893,43.4072,13900.0
2014-06-04 11:00:00,48.55,48.55,48.5,48.52,33100.0,43.4072,43.4072,43.3625,43.3804,33100.0
2014-06-04 11:05:00,48.52,48.55,48.52,48.55,41600.0,43.3804,43.4072,43.3804,43.4072,41600.0
2014-06-04 11:10:00,48.55,48.55,48.52,48.54,10200.0,43.4072,43.4072,43.3804,43.3983,10200.0
2014-06-04 11:15:00,48.53,48.54,48.51,48.52,16700.0,43.3893,43.3983,43.3714,43.3804,16700.0
2014-06-04 11:20:00,48.52,48.55,48.51,48.55,32000.0,43.3804,43.4072,43.3714,43.4072,32000.0
2014-06-04 11:25:00,48.55,48.6,48.54,48.58,29800.0,43.4072,43.4519,43.3983,43.434,29800.0
2014-06-04 11:30:00,48.57,48.6,48.55,48.6,23200.0,43.4251,43.4519,43.4072,43.4519,23200.0
2014-06-04 11:35:00,48.59,48.61,48.58,48.59,18800.0,43.443,43.4609,43.434,43.443,18800.0
2014-06-04 11:40:00,48.58,48.61,48.58,48.58,13300.0,43.434,43.4609,43.434,43.434,13300.0
2014-06-04 11:45:00,48.59,48.64,48.59,48.6,17300.0,43.443,43.4877,43.443,43.4519,17300.0
2014-06-04 11:50:00,48.58,48.62,48.58,48.61,12700.0,43.434,43.4698,43.434,43.4609,12700.0
2014-06-04 11:55:00,48.61,48.62,48.53,48.54,14000.0,43.4609,43.4698,43.3893,43.3983,14000.0
2014-06-04 12:00:00,48.54,48.58,48.53,48.56,7900.0,43.3983,43.434,43.3893,43.4162,7900.0
2014-06-04 12:05:00,48.57,48.58,48.54,48.55,15100.0,43.4251,43.434,43.3983,43.4072,15100.0
2014-06-04 12:10:00,48.54,48.56,48.52,48.55,9100.0,43.3983,43.4162,43.3804,43.4072,9100.0
2014-06-04 12:15:00,48.55,48.56,48.52,48.54,9000.0,43.4072,43.4162,43.3804,43.3983,9000.0
2014-06-04 12:20:00,48.52,48.55,48.51,48.53,7800.0,43.3804,43.4072,43.3714,43.3893,7800.0
2014-06-04 12:25:00,48.53,48.55,48.5,48.53,7000.0,43.3893,43.4072,43.3625,43.3893,7000.0
2014-06-04 12:30:00,48.53,48.55,48.52,48.54,5000.0,43.3893,43.4072,43.3804,43.3983,5000.0
2014-06-04 12:35:00,48.55,48.55,48.53,48.53,5300.0,43.4072,43.4072,43.3893,43.3893,5300.0
2014-06-04 12:40:00,48.54,48.55,48.53,48.55,9900.0,43.3983,43.4072,43.3893,43.4072,9900.0
2014-06-04 12:45:00,48.55,48.55,48.51,48.52,8400.0,43.4072,43.4072,43.3714,43.3804,8400.0
2014-06-04 12:50:00,48.51,48.54,48.5,48.54,16200.0,43.3714,43.3983,43.3625,43.3983,16200.0
2014-06-04 12:55:00,48.54,48.56,48.52,48.54,5100.0,43.3983,43.4162,43.3804,43.3983,5100.0
2014-06-04 13:00:00,48.54,48.57,48.54,48.55,9400.0,43.3983,43.4251,43.3983,43.4072,9400.0
2014-06-04 13:05:00,48.56,48.58,48.55,48.55,19500.0,43.4162,43.434,43.4072,43.4072,19500.0
2014-06-04 13:10:00,48.55,48.56,48.53,48.53,6700.0,43.4072,43.4162,43.3893,43.3893,6700.0
2014-06-04 13:15:00,48.54,48.57,48.53,48.55,19300.0,43.3983,43.4251,43.3893,43.4072,19300.0
2014-06-04 13:20:00,48.55,48.55,48.52,48.55,6900.0,43.4072,43.4072,43.3804,43.4072,6900.0
2014-06-04 13:25:00,48.54,48.56,48.52,48.56,9900.0,43.3983,43.4162,43.3804,43.4162,9900.0
2014-06-04 13:30:00,48.55,48.56,48.53,48.55,11100.0,43.4072,43.4162,43.3893,43.4072,11100.0
2014-06-04 13:35:00,48.56,48.57,48.54,48.54,30300.0,43.4162,43.4251,43.3983,43.3983,30300.0
2014-06-04 13:40:00,48.55,48.55,48.5,48.5,28600.0,43.4072,43.4072,43.3625,43.3625,28600.0
2014-06-04 13:45:00,48.5,48.51,48.48,48.51,51800.0,43.3625,43.3714,43.3446,43.3714,51800.0
2014-06-04 13:50:00,48.51,48.55,48.49,48.55,28400.0,43.3714,43.4072,43.3536,43.4072,28400.0
2014-06-04 13:55:00,48.54,48.56,48.54,48.54,15300.0,43.3983,43.4162,43.3983,43.3983,15300.0
2014-06-04 14:00:00,48.55,48.55,48.49,48.49,15500.0,43.4072,43.4072,43.3536,43.3536,15500.0
2014-06-04 14:05:00,48.48,48.51,48.47,48.48,16700.0,43.3446,43.3714,43.3357,43.3446,16700.0
2014-06-04 14:10:00,48.49,48.5,48.48,48.48,9200.0,43.3536,43.3625,43.3446,43.3446,9200.0
2014-06-04 14:15:00,48.49,48.51,48.48,48.5,14700.0,43.3536,43.3714,43.3446,43.3625,14700.0
2014-06-04 14:20:00,48.5,48.5,48.48,48.5,43500.0,43.3625,43.3625,43.3446,43.3625,43500.0
2014-06-04 14:25:00,48.5,48.52,48.49,48.5,14000.0,43.3625,43.3804,43.3536,43.3625,14000.0
2014-06-04 14:30:00,48.51,48.52,48.5,48.51,31300.0,43.3714,43.3804,43.3625,43.3714,31300.0
2014-06-04 14:35:00,48.51,48.57,48.5,48.57,17200.0,43.3714,43.4251,43.3625,43.4251,17200.0
2014-06-04 14:40:00,48.56,48.58,48.54,48.56,9900.0,43.4162,43.434,43.3983,43.4162,9900.0
2014-06-04 14:45:00,48.56,48.58,48.53,48.55,12900.0,43.4162,43.434,43.3893,43.4072,12900.0
2014-06-04 14:50:00,48.55,48.56,48.53,48.54,12700.0,43.4072,43.4162,43.3893,43.3983,12700.0
2014-06-04 14:55:00,48.55,48.61,48.55,48.61,15300.0,43.4072,43.4609,43.4072,43.4609,15300.0
2014-06-04 15:00:00,48.6,48.65,48.6,48.64,17900.0,43.4519,43.4966,43.4519,43.4877,17900.0
2014-06-04 15:05:00,48.64,48.66,48.62,48.65,23100.0,43.4877,43.5056,43.4698,43.4966,23100.0
2014-06-04 15:10:00,48.64,48.65,48.63,48.65,24100.0,43.4877,43.4966,43.4787,43.4966,24100.0
2014-06-04 15:15:00,48.65,48.65,48.59,48.59,24500.0,43.4966,43.4966,43.443,43.443,24500.0
2014-06-04 15:20:00,48.59,48.61,48.57,48.59,21100.0,43.443,43.4609,43.4251,43.443,21100.0
2014-06-04 15:25:00,48.59,48.63,48.58,48.63,25100.0,43.443,43.4787,43.434,43.4787,25100.0
2014-06-04 15:30:00,48.63,48.64,48.6,48.61,29000.0,43.4787,43.4877,43.4519,43.4609,29000.0
2014-06-04 15:35:00,48.61,48.62,48.59,48.62,28300.0,43.4609,43.4698,43.443,43.4698,28300.0
2014-06-04 15:40:00,48.62,48.62,48.61,48.62,22800.0,43.4698,43.4698,43.4609,43.4698,22800.0
2014-06-04 15:45:00,48.61,48.62,48.58,48.58,42200.0,43.4609,43.4698,43.434,43.434,42200.0
2014-06-04 15:50:00,48.58,48.59,48.56,48.56,38200.0,43.434,43.443,43.4162,43.4162,38200.0
2014-06-04 15:55:00,48.56,48.57,48.53,48.53,106000.0,43.4162,43.4251,43.3893,43.3893,106000.0
2014-06-05 09:30:00,48.5,48.66,48.37,48.43,62900.0,43.3625,43.5056,43.2463,43.2999,62900.0
2014-06-05 09:35:00,48.44,48.48,48.36,48.44,25100.0,43.3089,43.3446,43.2373,43.3089,25100.0
2014-06-05 09:40:00,48.42,48.42,48.21,48.42,20800.0,43.291,43.291,43.1032,43.291,20800.0
2014-06-05 09:45:00,48.4,48.5,48.37,48.46,27800.0,43.2731,43.3625,43.2463,43.3267,27800.0
2014-06-05 09:50:00,48.46,48.5,48.36,48.39,19500.0,43.3267,43.3625,43.2373,43.2642,19500.0
2014-06-05 09:55:00,48.4,48.47,48.32,48.47,14200.0,43.2731,43.3357,43.2016,43.3357,14200.0
2014-06-05 10:00:00,48.49,48.51,48.41,48.42,37900.0,43.3536,43.3714,43.282,43.291,37900.0
2014-06-05 10:05:00,48.42,48.5,48.31,48.31,18700.0,43.291,43.3625,43.1926,43.1926,18700.0
2014-06-05 10:10:00,48.31,48.37,48.27,48.31,19600.0,43.1926,43.2463,43.1569,43.1926,19600.0
2014-06-05 10:15:00,48.31,48.37,48.25,48.37,10100.0,43.1926,43.2463,43.139,43.2463,10100.0
2014-06-05 10:20:00,48.37,48.49,48.36,48.38,14800.0,43.2463,43.3536,43.2373,43.2552,14800.0
2014-06-05 10:25:00,48.39,48.51,48.37,48.51,13700.0,43.2642,43.3714,43.2463,43.3714,13700.0
2014-06-05 10:30:00,48.51,48.52,48.43,48.45,12300.0,43.3714,43.3804,43.2999,43.3178,12300.0
2014-06-05 10:35:00,48.45,48.48,48.37,48.4,15600.0,43.3178,43.3446,43.2463,43.2731,15600.0
2014-06-05 10:40:00,48.41,48.47,48.38,48.38,33400.0,43.282,43.3357,43.2552,43.2552,33400.0
2014-06-05 10:45:00,48.39,48.42,48.31,48.34,18600.0,43.2642,43.291,43.1926,43.2195,18600.0
2014-06-05 10:50:00,48.34,48.34,48.25,48.28,24000.0,43.2195,43.2195,43.139,43.1658,24000.0
2014-06-05 10:55:00,48.27,48.34,48.24,48.32,16800.0,43.1569,43.2195,43.13,43.2016,16800.0
2014-06-05 11:00:00,48.31,48.38,48.29,48.35,10700.0,43.1926,43.2552,43.1748,43.2284,10700.0
2014-06-05 11:05:00,48.35,48.39,48.33,48.34,13300.0,43.2284,43.2642,43.2105,43.2195,13300.0
2014-06-05 11:10:00,48.36,48.4,48.33,48.39,18900.0,43.2373,43.2731,43.2105,43.2642,18900.0
2014-06-05 11:15:00,48.39,48.43,48.39,48.41,18400.0,43.2642,43.2999,43.2642,43.282,18400.0
2014-06-05 11:20:00,48.4,48.44,48.38,48.44,7600.0,43.2731,43.3089,43.2552,43.3089,7600.0
2014-06-05 11:25:00,48.44,48.46,48.4,48.4,18900.0,43.3089,43.3267,43.2731,43.2731,18900.0
2014-06-05 11:30:00,48.4,48.52,48.37,48.49,38600.0,43.2731,43.3804,43.2463,43.3536,38600.0
2014-06-05 11:35:00,48.5,48.5,48.43,48.46,17400.0,43.3625,43.3625,43.2999,43.3267,17400.0
2014-06-05 11:40:00,48.45,48.53,48.45,48.52,26100.0,43.3178,43.3893,43.3178,43.3804,26100.0
2014-06-05 11:45:00,48.52,48.56,48.5,48.53,18500.0,43.3804,43.4162,43.3625,43.3893,18500.0
2014-06-05 11:50:00,48.54,48.56,48.5,48.5,30400.0,43.3983,43.4162,43.3625,43.3625,30400.0
2014-06-05 11:55:00,48.51,48.53,48.5,48.52,14500.0,43.3714,43.3893,43.3625,43.3804,14500.0
2014-06-05 12:00:00,48.52,48.53,48.5,48.52,32000.0,43.3804,43.3893,43.3625,43.3804,32000.0
2014-06-05 12:05:00,48.52,48.55,48.49,48.5,47100.0,43.3804,43.4072,43.3536,43.3625,47100.0
2014-06-05 12:10:00,48.51,48.54,48.49,48.52,22400.0,43.3714,43.3983,43.3536,43.3804,22400.0
2014-06-05 12:15:00,48.51,48.52,48.48,48.49,26200.0,43.3714,43.3804,43.3446,43.3536,26200.0
2014-06-05 12:20:00,48.49,48.53,48.48,48.52,36100.0,43.3536,43.3893,43.3446,43.3804,36100.0
2014-06-05 12:25:00,48.52,48.53,48.49,48.51,43200.0,43.3804,43.3893,43.3536,43.3714,43200.0
2014-06-05 12:30:00,48.51,48.54,48.5,48.51,36900.0,43.3714,43.3983,43.3625,43.3714,36900.0
2014-06-05 12:35:00,48.52,48.65,48.51,48.6,135400.0,43.3804,43.4966,43.3714,43.4519,135400.0
2014-06-05 12:40:00,48.6,48.68,48.59,48.67,126200.0,43.4519,43.5234,43.443,43.5145,126200.0
2014-06-05 12:45:00,48.68,48.68,48.59,48.62,26200.0,43.5234,43.5234,43.443,43.4698,26200.0
2014-06-05 12:50:00,48.61,48.64,48.58,48.6,23300.0,43.4609,43.4877,43.434,43.4519,23300.0
2014-06-05 12:55:00,48.6,48.62,48.57,48.59,39900.0,43.4519,43.4698,43.4251,43.443,39900.0
2014-06-05 13:00:00,48.59,48.65,48.59,48.65,29300.0,43.443,43.4966,43.443,43.4966,29300.0
2014-06-05 13:05:00,48.65,48.66,48.63,48.65,24600.0,43.4966,43.5056,43.4787,43.4966,24600.0
2014-06-05 13:10:00,48.65,48.67,48.64,48.67,16400.0,43.4966,43.5145,43.4877,43.5145,16400.0
2014-06-05 13:15:00,48.67,48.69,48.65,48.69,33500.0,43.5145,43.5324,43.4966,43.5324,33500.0
2014-06-05 13:20:00,48.69,48.69,48.66,48.66,111400.0,43.5324,43.5324,43.5056,43.5056,111400.0
2014-06-05 13:25:00,48.66,48.67,48.62,48.64,31700.0,43.5056,43.5145,43.4698,43.4877,31700.0
2014-06-05 13:30:00,48.65,48.73,48.65,48.73,11900.0,43.4966,43.5681,43.4966,43.5681,11900.0
2014-06-05 13:35:00,48.73,48.73,48.67,48.7,12400.0,43.5681,43.5681,43.5145,43.5413,12400.0
2014-06-05 13:40:00,48.7,48.7,48.62,48.62,11300.0,43.5413,43.5413,43.4698,43.4698,11300.0
2014-06-05 13:45:00,48.62,48.65,48.6,48.64,12500.0,43.4698,43.4966,43.4519,43.4877,12500.0
2014-06-05 13:50:00,48.65,48.67,48.64,48.67,8500.0,43.4966,43.5145,43.4877,43.5145,8500.0
2014-06-05 13:55:00,48.66,48.72,48.66,48.71,54000.0,43.5056,43.5592,43.5056,43.5503,54000.0
2014-06-05 14:00:00,48.71,48.71,48.67,48.71,35500.0,43.5503,43.5503,43.5145,43.5503,35500.0
2014-06-05 14:05:00,48.7,48.71,48.67,48.7,62000.0,43.5413,43.5503,43.5145,43.5413,62000.0
2014-06-05 14:10:00,48.7,48.72,48.68,48.69,19100.0,43.5413,43.5592,43.5234,43.5324,19100.0
2014-06-05 14:15:00,48.69,48.73,48.69,48.73,34700.0,43.5324,43.5681,43.5324,43.5681,34700.0
2014-06-05 14:20:00,48.73,48.81,48.73,48.81,33700.0,43.5681,43.6397,43.5681,43.6397,33700.0
2014-06-05 14:25:00,48.81,48.81,48.75,48.77,72400.0,43.6397,43.6397,43.586,43.6039,72400.0
2014-06-05 14:30:00,48.78,48.85,48.78,48.85,32500.0,43.6128,43.6754,43.6128,43.6754,32500.0
2014-06-05 14:35:00,48.85,48.87,48.78,48.8,26800.0,43.6754,43.6933,43.6128,43.6307,26800.0
2014-06-05 14:40:00,48.79,48.83,48.76,48.83,21500.0,43.6218,43.6576,43.595,43.6576,21500.0
2014-06-05 14:45:00,48.83,48.83,48.8,48.81,20200.0,43.6576,43.6576,43.6307,43.6397,20200.0
2014-06-05 14:50:00,48.82,48.82,48.75,48.76,15900.0,43.6486,43.6486,43.586,43.595,15900.0
2014-06-05 14:55:00,48.76,48.78,48.72,48.72,26100.0,43.595,43.6128,43.5592,43.5592,26100.0
2014-06-05 15:00:00,48.73,48.83,48.72,48.83,22500.0,43.5681,43.6576,43.5592,43.6576,22500.0
2014-06-05 15:05:00,48.83,48.85,48.78,48.78,85800.0,43.6576,43.6754,43.6128,43.6128,85800.0
2014-06-05 15:10:00,48.78,48.79,48.75,48.79,36800.0,43.6128,43.6218,43.586,43.6218,36800.0
2014-06-05 15:15:00,48.79,48.82,48.78,48.82,28900.0,43.6218,43.6486,43.6128,43.6486,28900.0
2014-06-05 15:20:00,48.82,48.87,48.81,48.83,45800.0,43.6486,43.6933,43.6397,43.6576,45800.0
2014-06-05 15:25:00,48.83,48.84,48.79,48.84,39200.0,43.6576,43.6665,43.6218,43.6665,39200.0
2014-06-05 15:30:00,48.84,48.89,48.83,48.89,41600.0,43.6665,43.7112,43.6576,43.7112,41600.0
2014-06-05 15:35:00,48.89,48.94,48.88,48.89,44900.0,43.7112,43.7559,43.7023,43.7112,44900.0
2014-06-05 15:40:00,48.88,48.89,48.85,48.86,25400.0,43.7023,43.7112,43.6754,43.6844,25400.0
2014-06-05 15:45:00,48.86,48.93,48.85,48.92,117700.0,43.6844,43.747,43.6754,43.738,117700.0
2014-06-05 15:50:00,48.93,49.0,48.93,48.99,194600.0,43.747,43.8095,43.747,43.8006,194600.0
2014-06-05 15:55:00,48.99,49.01,48.96,49.0,258400.0,43.8006,43.8185,43.7738,43.8095,258400.0
2014-06-06 09:30:00,49.25,49.37,49.06,49.33,121200.0,44.0331,44.1404,43.8632,44.1046,121200.0
2014-06-06 09:35:00,49.37,49.61,49.34,49.61,49200.0,44.1404,44.3549,44.1135,44.3549,49200.0
2014-06-06 09:40:00,49.61,49.64,49.5,49.6,34700.0,44.3549,44.3818,44.2566,44.346,34700.0
2014-06-06 09:45:00,49.61,49.7,49.55,49.67,29800.0,44.3549,44.4354,44.3013,44.4086,29800.0
2014-06-06 09:50:00,49.69,49.79,49.68,49.69,259400.0,44.4265,44.5159,44.4175,44.4265,259400.0
2014-06-06 09:55:00,49.67,49.78,49.59,49.78,30200.0,44.4086,44.5069,44.337,44.5069,30200.0
2014-06-06 10:00:00,49.78,49.93,49.78,49.91,58100.0,44.5069,44.641,44.5069,44.6232,58100.0
2014-06-06 10:05:00,49.92,49.95,49.89,49.95,78300.0,44.6321,44.6589,44.6053,44.6589,78300.0
2014-06-06 10:10:00,49.94,49.94,49.82,49.84,37400.0,44.65,44.65,44.5427,44.5606,37400.0
2014-06-06 10:15:00,49.85,49.95,49.85,49.93,20100.0,44.5695,44.6589,44.5695,44.641,20100.0
2014-06-06 10:20:00,49.92,49.95,49.9,49.93,19200.0,44.6321,44.6589,44.6142,44.641,19200.0
2014-06-06 10:25:00,49.93,49.96,49.9,49.95,18300.0,44.641,44.6679,44.6142,44.6589,18300.0
2014-06-06 10:30:00,49.94,49.96,49.91,49.93,31200.0,44.65,44.6679,44.6232,44.641,31200.0
2014-06-06 10:35:00,49.93,49.94,49.84,49.84,31900.0,44.641,44.65,44.5606,44.5606,31900.0
2014-06-06 10:40:00,49.84,49.85,49.79,49.82,28300.0,44.5606,44.5695,44.5159,44.5427,28300.0
2014-06-06 10:45:00,49.83,49.86,49.8,49.84,11300.0,44.5516,44.5784,44.5248,44.5606,11300.0
2014-06-06 10:50:00,49.85,49.85,49.8,49.82,16400.0,44.5695,44.5695,44.5248,44.5427,16400.0
2014-06-06 10:55:00,49.81,49.88,49.79,49.88,21900.0,44.5337,44.5963,44.5159,44.5963,21900.0
2014-06-06 11:00:00,49.88,49.95,49.86,49.94,23100.0,44.5963,44.6589,44.5784,44.65,23100.0
2014-06-06 11:05:00,49.94,49.99,49.92,49.99,29800.0,44.65,44.6947,44.6321,44.6947,29800.0
2014-06-06 11:10:00,49.98,50.0,49.94,49.95,37000.0,44.6857,44.7036,44.65,44.6589,37000.0
2014-06-06 11:15:00,49.94,49.95,49.85,49.85,41300.0,44.65,44.6589,44.5695,44.5695,41300.0
2014-06-06 11:20:00,49.85,49.89,49.84,49.87,24500.0,44.5695,44.6053,44.5606,44.5874,24500.0
2014-06-06 11:25:00,49.88,49.94,49.88,49.93,19700.0,44.5963,44.65,44.5963,44.641,19700.0
2014-06-06 11:30:00,49.92,49.95,49.88,49.9,20200.0,44.6321,44.6589,44.5963,44.6142,20200.0
2014-06-06 11:35:00,49.91,49.95,49.9,49.94,27900.0,44.6232,44.6589,44.6142,44.65,27900.0
2014-06-06 11:40:00,49.94,49.95,49.9,49.95,28600.0,44.65,44.6589,44.6142,44.6589,28600.0
2014-06-06 11:45:00,49.94,49.96,49.91,49.93,20200.0,44.65,44.6679,44.6232,44.641,20200.0
2014-06-06 11:50:00,49.92,49.96,49.92,49.93,21600.0,44.6321,44.6679,44.6321,44.641,21600.0
2014-06-06 11:55:00,49.93,49.94,49.9,49.9,31100.0,44.641,44.65,44.6142,44.6142,31100.0
2014-06-06 12:00:00,49.9,49.9,49.86,49.88,20500.0,44.6142,44.6142,44.5784,44.5963,20500.0
2014-06-06 12:05:00,49.89,49.89,49.84,49.84,13100.0,44.6053,44.6053,44.5606,44.5606,13100.0
2014-06-06 12:10:00,49.86,49.87,49.79,49.8,17000.0,44.5784,44.5874,44.5159,44.5248,17000.0
2014-06-06 12:15:00,49.8,49.82,49.79,49.81,22400.0,44.5248,44.5427,44.5159,44.5337,22400.0
2014-06-06 12:20:00,49.8,49.81,49.8,49.8,7900.0,44.5248,44.5337,44.5248,44.5248,7900.0
2014-06-06 12:25:00,49.81,49.86,49.8,49.86,13400.0,44.5337,44.5784,44.5248,44.5784,13400.0
2014-06-06 12:30:00,49.85,49.88,49.8,49.81,20300.0,44.5695,44.5963,44.5248,44.5337,20300.0
2014-06-06 12:35:00,49.82,49.84,49.81,49.84,8600.0,44.5427,44.5606,44.5337,44.5606,8600.0
2014-06-06 12:40:00,49.83,49.84,49.8,49.84,11000.0,44.5516,44.5606,44.5248,44.5606,11000.0
2014-06-06 12:45:00,49.85,49.86,49.83,49.83,59600.0,44.5695,44.5784,44.5516,44.5516,59600.0
2014-06-06 12:50:00,49.83,49.87,49.83,49.86,36500.0,44.5516,44.5874,44.5516,44.5784,36500.0
2014-06-06 12:55:00,49.85,49.87,49.81,49.81,15900.0,44.5695,44.5874,44.5337,44.5337,15900.0
2014-06-06 13:00:00,49.81,49.81,49.78,49.79,8400.0,44.5337,44.5337,44.5069,44.5159,8400.0
2014-06-06 13:05:00,49.78,49.81,49.77,49.8,13000.0,44.5069,44.5337,44.498,44.5248,13000.0
2014-06-06 13:10:00,49.8,49.82,49.79,49.8,9500.0,44.5248,44.5427,44.5159,44.5248,9500.0
2014-06-06 13:15:00,49.8,49.82,49.8,49.82,11200.0,44.5248,44.5427,44.5248,44.5427,11200.0
2014-06-06 13:20:00,49.81,49.83,49.81,49.82,8000.0,44.5337,44.5516,44.5337,44.5427,8000.0
2014-06-06 13:25:00,49.82,49.83,49.8,49.8,16100.0,44.5427,44.5516,44.5248,44.5248,16100.0
2014-06-06 13:30:00,49.8,49.83,49.79,49.8,12500.0,44.5248,44.5516,44.5159,44.5248,12500.0
2014-06-06 13:35:00,49.8,49.81,49.8,49.8,7400.0,44.5248,44.5337,44.5248,44.5248,7400.0
2014-06-06 13:40:00,49.81,49.82,49.79,49.8,12600.0,44.5337,44.5427,44.5159,44.5248,12600.0
2014-06-06 13:45:00,49.8,49.81,49.77,49.81,12800.0,44.5248,44.5337,44.498,44.5337,12800.0
2014-06-06 13:50:00,49.81,49.82,49.78,49.79,12500.0,44.5337,44.5427,44.5069,44.5159,12500.0
2014-06-06 13:55:00,49.78,49.79,49.74,49.77,9800.0,44.5069,44.5159,44.4712,44.498,9800.0
2014-06-06 14:00:00,49.77,49.78,49.74,49.75,16000.0,44.498,44.5069,44.4712,44.4801,16000.0
2014-06-06 14:05:00,49.75,49.8,49.75,49.8,11700.0,44.4801,44.5248,44.4801,44.5248,11700.0
2014-06-06 14:10:00,49.79,49.8,49.78,49.78,46500.0,44.5159,44.5248,44.5069,44.5069,46500.0
2014-06-06 14:15:00,49.78,49.79,49.78,49.78,73900.0,44.5069,44.5159,44.5069,44.5069,73900.0
2014-06-06 14:20:00,49.78,49.82,49.78,49.82,42300.0,44.5069,44.5427,44.5069,44.5427,42300.0
2014-06-06 14:25:00,49.82,49.82,49.8,49.8,11800.0,44.5427,44.5427,44.5248,44.5248,11800.0
2014-06-06 14:30:00,49.8,49.8,49.78,49.8,13500.0,44.5248,44.5248,44.5069,44.5248,13500.0
2014-06-06 14:35:00,49.79,49.83,49.79,49.81,17500.0,44.5159,44.5516,44.5159,44.5337,17500.0
2014-06-06 14:40:00,49.81,49.82,49.81,49.81,25300.0,44.5337,44.5427,44.5337,44.5337,25300.0
2014-06-06 14:45:00,49.81,49.82,49.81,49.82,54600.0,44.5337,44.5427,44.5337,44.5427,54600.0
2014-06-06 14:50:00,49.82,49.85,49.81,49.84,74700.0,44.5427,44.5695,44.5337,44.5606,74700.0
2014-06-06 14:55:00,49.85,49.85,49.84,49.84,33700.0,44.5695,44.5695,44.5606,44.5606,33700.0
2014-06-06 15:00:00,49.84,49.86,49.84,49.86,52000.0,44.5606,44.5784,44.5606,44.5784,52000.0
2014-06-06 15:05:00,49.85,49.86,49.84,49.85,17400.0,44.5695,44.5784,44.5606,44.5695,17400.0
2014-06-06 15:10:00,49.86,49.86,49.84,49.84,29100.0,44.5784,44.5784,44.5606,44.5606,29100.0
2014-06-06 15:15:00,49.84,49.86,49.83,49.85,14800.0,44.5606,44.5784,44.5516,44.5695,14800.0
2014-06-06 15:20:00,49.85,49.86,49.81,49.81,41300.0,44.5695,44.5784,44.5337,44.5337,41300.0
2014-06-06 15:25:00,49.82,49.82,49.79,49.8,24000.0,44.5427,44.5427,44.5159,44.5248,24000.0
2014-06-06 15:30:00,49.8,49.8,49.78,49.79,72600.0,44.5248,44.5248,44.5069,44.5159,72600.0
2014-06-06 15:35:00,49.79,49.81,49.78,49.8,51400.0,44.5159,44.5337,44.5069,44.5248,51400.0
2014-06-06 15:40:00,49.8,49.8,49.79,49.79,22400.0,44.5248,44.5248,44.5159,44.5159,22400.0
2014-06-06 15:45:00,49.8,49.81,49.79,49.79,73500.0,44.5248,44.5337,44.5159,44.5159,73500.0
2014-06-06 15:50:00,49.8,49.82,49.79,49.8,95800.0,44.5248,44.5427,44.5159,44.5248,95800.0
2014-06-06 15:55:00,49.8,49.83,49.79,49.83,164800.0,44.5248,44.5516,44.5159,44.5516,164800.0
2014-06-09 09:30:00,49.74,49.84,49.71,49.79,50800.0,44.4712,44.5606,44.4443,44.5159,50800.0
2014-06-09 09:35:00,49.83,49.84,49.68,49.7,31100.0,44.5516,44.5606,44.4175,44.4354,31100.0
2014-06-09 09:40:00,49.69,49.74,49.67,49.69,15400.0,44.4265,44.4712,44.4086,44.4265,15400.0
2014-06-09 09:45:00,49.7,49.88,49.68,49.86,35500.0,44.4354,44.5963,44.4175,44.5784,35500.0
2014-06-09 09:50:00,49.86,49.89,49.8,49.8,9000.0,44.5784,44.6053,44.5248,44.5248,9000.0
2014-06-09 09:55:00,49.81,49.83,49.79,49.82,5900.0,44.5337,44.5516,44.5159,44.5427,5900.0
2014-06-09 10:00:00,49.83,49.85,49.78,49.79,21000.0,44.5516,44.5695,44.5069,44.5159,21000.0
2014-06-09 10:05:00,49.78,49.95,49.78,49.93,11200.0,44.5069,44.6589,44.5069,44.641,11200.0
2014-06-09 10:10:00,49.92,49.95,49.88,49.9,14900.0,44.6321,44.6589,44.5963,44.6142,14900.0
2014-06-09 10:15:00,49.9,49.97,49.88,49.96,14000.0,44.6142,44.6768,44.5963,44.6679,14000.0
2014-06-09 10:20:00,49.97,50.05,49.97,50.04,76900.0,44.6768,44.7483,44.6768,44.7394,76900.0
2014-06-09 10:25:00,50.04,50.16,50.03,50.12,46200.0,44.7394,44.8467,44.7304,44.8109,46200.0
2014-06-09 10:30:00,50.12,50.18,50.03,50.04,45600.0,44.8109,44.8645,44.7304,44.7394,45600.0
2014-06-09 10:35:00,50.03,50.1,50.03,50.1,17100.0,44.7304,44.793,44.7304,44.793,17100.0
2014-06-09 10:40:00,50.1,50.12,50.05,50.1,41900.0,44.793,44.8109,44.7483,44.793,41900.0
2014-06-09 10:45:00,50.11,50.16,50.08,50.15,36100.0,44.802,44.8467,44.7751,44.8377,36100.0
2014-06-09 10:50:00,50.15,50.21,50.06,50.2,77600.0,44.8377,44.8914,44.7573,44.8824,77600.0
2014-06-09 10:55:00,50.2,50.24,50.17,50.22,16300.0,44.8824,44.9182,44.8556,44.9003,16300.0
2014-06-09 11:00:00,50.23,50.28,50.2,50.2,34300.0,44.9093,44.954,44.8824,44.8824,34300.0
2014-06-09 11:05:00,50.2,50.29,50.19,50.25,17400.0,44.8824,44.9629,44.8735,44.9271,17400.0
2014-06-09 11:10:00,50.25,50.25,50.21,50.25,11700.0,44.9271,44.9271,44.8914,44.9271,11700.0
2014-06-09 11:15:00,50.25,50.27,50.23,50.26,12100.0,44.9271,44.945,44.9093,44.9361,12100.0
2014-06-09 11:20:00,50.25,50.28,50.25,50.25,8100.0,44.9271,44.954,44.9271,44.9271,8100.0
2014-06-09 11:25:00,50.24,50.27,50.23,50.25,13400.0,44.9182,44.945,44.9093,44.9271,13400.0
2014-06-09 11:30:00,50.26,50.28,50.24,50.25,13800.0,44.9361,44.954,44.9182,44.9271,13800.0
2014-06-09 11:35:00,50.25,50.28,50.22,50.22,26200.0,44.9271,44.954,44.9003,44.9003,26200.0
2014-06-09 11:40:00,50.22,50.27,50.19,50.27,43600.0,44.9003,44.945,44.8735,44.945,43600.0
2014-06-09 11:45:00,50.26,50.27,50.22,50.22,17900.0,44.9361,44.945,44.9003,44.9003,17900.0
2014-06-09 11:50:00,50.22,50.25,50.2,50.23,23000.0,44.9003,44.9271,44.8824,44.9093,23000.0
2014-06-09 11:55:00,50.24,50.27,50.21,50.21,38100.0,44.9182,44.945,44.8914,44.8914,38100.0
2014-06-09 12:00:00,50.21,50.27,50.2,50.26,29900.0,44.8914,44.945,44.8824,44.9361,29900.0
2014-06-09 12:05:00,50.28,50.31,50.26,50.28,11500.0,44.954,44.9808,44.9361,44.954,11500.0
2014-06-09 12:10:00,50.27,50.28,50.23,50.27,13300.0,44.945,44.954,44.9093,44.945,13300.0
2014-06-09 12:15:00,50.28,50.28,50.24,50.24,22400.0,44.954,44.954,44.9182,44.9182,22400.0
2014-06-09 12:20:00,50.24,50.26,50.2,50.24,39000.0,44.9182,44.9361,44.8824,44.9182,39000.0
2014-06-09 12:25:00,50.25,50.27,50.22,50.22,23500.0,44.9271,44.945,44.9003,44.9003,23500.0
2014-06-09 12:30:00,50.23,50.24,50.21,50.22,10700.0,44.9093,44.9182,44.8914,44.9003,10700.0
2014-06-09 12:35:00,50.22,50.23,50.17,50.17,33100.0,44.9003,44.9093,44.8556,44.8556,33100.0
2014-06-09 12:40:00,50.17,50.2,50.13,50.15,23300.0,44.8556,44.8824,44.8198,44.8377,23300.0
2014-06-09 12:45:00,50.14,50.14,50.08,50.11,12100.0,44.8288,44.8288,44.7751,44.802,12100.0
2014-06-09 12:50:00,50.11,50.14,50.1,50.13,9500.0,44.802,44.8288,44.793,44.8198,9500.0
2014-06-09 12:55:00,50.12,50.15,50.1,50.12,22700.0,44.8109,44.8377,44.793,44.8109,22700.0
2014-06-09 13:00:00,50.14,50.2,50.12,50.2,14600.0,44.8288,44.8824,44.8109,44.8824,14600.0
2014-06-09 13:05:00,50.2,50.28,50.2,50.21,55600.0,44.8824,44.954,44.8824,44.8914,55600.0
2014-06-09 13:10:00,50.21,50.21,50.13,50.13,14000.0,44.8914,44.8914,44.8198,44.8198,14000.0
2014-06-09 13:15:00,50.13,50.14,50.07,50.08,20300.0,44.8198,44.8288,44.7662,44.7751,20300.0
2014-06-09 13:20:00,50.08,50.09,50.02,50.04,24200.0,44.7751,44.7841,44.7215,44.7394,24200.0
2014-06-09 13:25:00,50.06,50.09,50.04,50.05,9000.0,44.7573,44.7841,44.7394,44.7483,9000.0
2014-06-09 13:30:00,50.04,50.05,50.03,50.03,6300.0,44.7394,44.7483,44.7304,44.7304,6300.0
2014-06-09 13:35:00,50.04,50.1,50.04,50.08,7100.0,44.7394,44.793,44.7394,44.7751,7100.0
2014-06-09 13:40:00,50.08,50.08,50.02,50.05,46100.0,44.7751,44.7751,44.7215,44.7483,46100.0
2014-06-09 13:45:00,50.04,50.04,50.01,50.02,8600.0,44.7394,44.7394,44.7126,44.7215,8600.0
2014-06-09 13:50:00,50.03,50.04,50.01,50.01,11900.0,44.7304,44.7394,44.7126,44.7126,11900.0
2014-06-09 13:55:00,50.01,50.02,49.96,49.96,8700.0,44.7126,44.7215,44.6679,44.6679,8700.0
2014-06-09 14:00:00,49.97,49.97,49.93,49.95,8500.0,44.6768,44.6768,44.641,44.6589,8500.0
2014-06-09 14:05:00,49.95,50.0,49.9,49.91,15900.0,44.6589,44.7036,44.6142,44.6232,15900.0
2014-06-09 14:10:00,49.9,49.91,49.8,49.8,13800.0,44.6142,44.6232,44.5248,44.5248,13800.0
2014-06-09 14:15:00,49.81,49.83,49.78,49.79,18400.0,44.5337,44.5516,44.5069,44.5159,18400.0
2014-06-09 14:20:00,49.79,49.84,49.78,49.78,12200.0,44.5159,44.5606,44.5069,44.5069,12200.0
2014-06-09 14:25:00,49.77,49.8,49.75,49.75,13100.0,44.498,44.5248,44.4801,44.4801,13100.0
2014-06-09 14:30:00,49.75,49.78,49.74,49.74,11600.0,44.4801,44.5069,44.4712,44.4712,11600.0
2014-06-09 14:35:00,49.74,49.82,49.74,49.81,14400.0,44.4712,44.5427,44.4712,44.5337,14400.0
2014-06-09 14:40:00,49.81,49.84,49.81,49.83,8300.0,44.5337,44.5606,44.5337,44.5516,8300.0
2014-06-09 14:45:00,49.83,49.84,49.8,49.8,19400.0,44.5516,44.5606,44.5248,44.5248,19400.0
2014-06-09 14:50:00,49.8,49.83,49.78,49.83,18400.0,44.5248,44.5516,44.5069,44.5516,18400.0
2014-06-09 14:55:00,49.82,49.83,49.81,49.81,7600.0,44.5427,44.5516,44.5337,44.5337,7600.0
2014-06-09 15:00:00,49.82,49.82,49.8,49.8,11400.0,44.5427,44.5427,44.5248,44.5248,11400.0
2014-06-09 15:05:00,49.8,49.82,49.8,49.82,13400.0,44.5248,44.5427,44.5248,44.5427,13400.0
2014-06-09 15:10:00,49.82,49.82,49.81,49.82,9200.0,44.5427,44.5427,44.5337,44.5427,9200.0
2014-06-09 15:15:00,49.82,49.83,49.79,49.81,28700.0,44.5427,44.5516,44.5159,44.5337,28700.0
2014-06-09 15:20:00,49.81,49.84,49.81,49.82,17000.0,44.5337,44.5606,44.5337,44.5427,17000.0
2014-06-09 15:25:00,49.83,49.86,49.82,49.85,24500.0,44.5516,44.5784,44.5427,44.5695,24500.0
2014-06-09 15:30:00,49.85,49.86,49.83,49.85,16000.0,44.5695,44.5784,44.5516,44.5695,16000.0
2014-06-09 15:35:00,49.84,49.84,49.82,49.84,17000.0,44.5606,44.5606,44.5427,44.5606,17000.0
2014-06-09 15:40:00,49.83,49.87,49.82,49.82,23200.0,44.5516,44.5874,44.5427,44.5427,23200.0
2014-06-09 15:45:00,49.83,49.85,49.81,49.82,40600.0,44.5516,44.5695,44.5337,44.5427,40600.0
2014-06-09 15:50:00,49.82,49.85,49.81,49.82,72300.0,44.5427,44.5695,44.5337,44.5427,72300.0
2014-06-09 15:55:00,49.82,49.83,49.78,49.83,130400.0,44.5427,44.5516,44.5069,44.5516,130400.0
2014-06-10 09:30:00,48.8,48.8,47.87,48.04,439000.0,43.6307,43.6307,42.7992,42.9512,439000.0
2014-06-10 09:35:00,48.04,48.39,48.03,48.2,164000.0,42.9512,43.2642,42.9423,43.0943,164000.0
2014-06-10 09:40:00,48.21,48.47,48.21,48.41,171200.0,43.1032,43.3357,43.1032,43.282,171200.0
2014-06-10 09:45:00,48.42,48.52,48.38,48.39,104900.0,43.291,43.3804,43.2552,43.2642,104900.0
2014-06-10 09:50:00,48.38,48.41,48.26,48.3,141200.0,43.2552,43.282,43.1479,43.1837,141200.0
2014-06-10 09:55:00,48.29,48.3,48.1,48.1,125200.0,43.1748,43.1837,43.0049,43.0049,125200.0
2014-06-10 10:00:00,48.1,48.23,48.05,48.05,112500.0,43.0049,43.1211,42.9602,42.9602,112500.0
2014-06-10 10:05:00,48.06,48.11,48.02,48.03,81300.0,42.9691,43.0138,42.9334,42.9423,81300.0
2014-06-10 10:10:00,48.02,48.11,47.95,48.08,86000.0,42.9334,43.0138,42.8708,42.987,86000.0
2014-06-10 10:15:00,48.08,48.11,48.04,48.05,66100.0,42.987,43.0138,42.9512,42.9602,66100.0
2014-06-10 10:20:00,48.05,48.25,48.05,48.23,45100.0,42.9602,43.139,42.9602,43.1211,45100.0
2014-06-10 10:25:00,48.24,48.27,48.21,48.21,97300.0,43.13,43.1569,43.1032,43.1032,97300.0
2014-06-10 10:30:00,48.23,48.29,48.2,48.22,73900.0,43.1211,43.1748,43.0943,43.1122,73900.0
2014-06-10 10:35:00,48.23,48.23,48.14,48.19,33300.0,43.1211,43.1211,43.0406,43.0853,33300.0
2014-06-10 10:40:00,48.19,48.32,48.19,48.25,72600.0,43.0853,43.2016,43.0853,43.139,72600.0
2014-06-10 10:45:00,48.25,48.25,48.17,48.17,38100.0,43.139,43.139,43.0675,43.0675,38100.0
2014-06-10 10:50:00,48.17,48.21,48.12,48.21,57100.0,43.0675,43.1032,43.0228,43.1032,57100.0
2014-06-10 10:55:00,48.23,48.34,48.21,48.29,51200.0,43.1211,43.2195,43.1032,43.1748,51200.0
2014-06-10 11:00:00,48.29,48.37,48.29,48.34,51500.0,43.1748,43.2463,43.1748,43.2195,51500.0
2014-06-10 11:05:00,48.34,48.39,48.32,48.34,49700.0,43.2195,43.2642,43.2016,43.2195,49700.0
2014-06-10 11:10:00,48.35,48.39,48.29,48.3,77200.0,43.2284,43.2642,43.1748,43.1837,77200.0
2014-06-10 11:15:00,48.3,48.3,48.26,48.27,29400.0,43.1837,43.1837,43.1479,43.1569,29400.0
2014-06-10 11:20:00,48.27,48.27,48.2,48.21,30400.0,43.1569,43.1569,43.0943,43.1032,30400.0
2014-06-10 11:25:00,48.2,48.2,48.11,48.11,32400.0,43.0943,43.0943,43.0138,43.0138,32400.0
2014-06-10 11:30:00,48.11,48.14,48.1,48.12,41600.0,43.0138,43.0406,43.0049,43.0228,41600.0
2014-06-10 11:35:00,48.13,48.13,48.09,48.1,40700.0,43.0317,43.0317,42.9959,43.0049,40700.0
2014-06-10 11:40:00,48.11,48.16,48.09,48.12,54700.0,43.0138,43.0585,42.9959,43.0228,54700.0
2014-06-10 11:45:00,48.13,48.14,48.12,48.13,36400.0,43.0317,43.0406,43.0228,43.0317,36400.0
2014-06-10 11:50:00,48.12,48.16,48.1,48.15,75700.0,43.0228,43.0585,43.0049,43.0496,75700.0
2014-06-10 11:55:00,48.15,48.16,48.14,48.14,24700.0,43.0496,43.0585,43.0406,43.0406,24700.0
2014-06-10 12:00:00,48.15,48.15,48.02,48.02,48100.0,43.0496,43.0496,42.9334,42.9334,48100.0
2014-06-10 12:05:00,48.02,48.03,47.9,47.91,43300.0,42.9334,42.9423,42.8261,42.835,43300.0
2014-06-10 12:10:00,47.91,48.11,47.91,48.1,94500.0,42.835,43.0138,42.835,43.0049,94500.0
2014-06-10 12:15:00,48.1,48.1,48.09,48.09,60300.0,43.0049,43.0049,42.9959,42.9959,60300.0
2014-06-10 12:20:00,48.09,48.11,48.01,48.01,159200.0,42.9959,43.0138,42.9244,42.9244,159200.0
2014-06-10 12:25:00,48.01,48.02,47.91,47.96,64600.0,42.9244,42.9334,42.835,42.8797,64600.0
2014-06-10 12:30:00,47.96,47.96,47.9,47.93,22000.0,42.8797,42.8797,42.8261,42.8529,22000.0
2014-06-10 12:35:00,47.94,47.95,47.82,47.85,176100.0,42.8618,42.8708,42.7545,42.7814,176100.0
2014-06-10 12:40:00,47.85,47.85,47.76,47.77,28300.0,42.7814,42.7814,42.7009,42.7098,28300.0
2014-06-10 12:45:00,47.77,47.8,47.75,47.75,44400.0,42.7098,42.7367,42.692,42.692,44400.0
2014-06-10 12:50:00,47.76,47.76,47.71,47.72,51100.0,42.7009,42.7009,42.6562,42.6651,51100.0
2014-06-10 12:55:00,47.72,47.84,47.71,47.81,150900.0,42.6651,42.7724,42.6562,42.7456,150900.0
2014-06-10 13:00:00,47.82,47.87,47.81,47.85,111500.0,42.7545,42.7992,42.7456,42.7814,111500.0
2014-06-10 13:05:00,47.86,47.92,47.85,47.91,61400.0,42.7903,42.8439,42.7814,42.835,61400.0
2014-06-10 13:10:00,47.9,47.91,47.87,47.87,29800.0,42.8261,42.835,42.7992,42.7992,29800.0
2014-06-10 13:15:00,47.87,47.89,47.83,47.86,35200.0,42.7992,42.8171,42.7635,42.7903,35200.0
2014-06-10 13:20:00,47.87,47.87,47.84,47.84,11300.0,42.7992,42.7992,42.7724,42.7724,11300.0
2014-06-10 13:25:00,47.84,47.84,47.75,47.76,128100.0,42.7724,42.7724,42.692,42.7009,128100.0
2014-06-10 13:30:00,47.76,47.77,47.72,47.73,58100.0,42.7009,42.7098,42.6651,42.6741,58100.0
2014-06-10 13:35:00,47.72,47.73,47.63,47.63,163600.0,42.6651,42.6741,42.5847,42.5847,163600.0
2014-06-10 13:40:00,47.64,47.7,47.63,47.68,42500.0,42.5936,42.6473,42.5847,42.6294,42500.0
2014-06-10 13:45:00,47.69,47.76,47.69,47.76,63000.0,42.6383,42.7009,42.6383,42.7009,63000.0
2014-06-10 13:50:00,47.76,47.76,47.73,47.73,46500.0,42.7009,42.7009,42.6741,42.6741,46500.0
2014-06-10 13:55:00,47.73,47.81,47.71,47.8,69400.0,42.6741,42.7456,42.6562,42.7367,69400.0
2014-06-10 14:00:00,47.8,47.8,47.72,47.75,93700.0,42.7367,42.7367,42.6651,42.692,93700.0
2014-06-10 14:05:00,47.75,47.76,47.74,47.76,75000.0,42.692,42.7009,42.683,42.7009,75000.0
2014-06-10 14:10:00,47.75,47.77,47.74,47.75,135000.0,42.692,42.7098,42.683,42.692,135000.0
2014-06-10 14:15:00,47.75,47.78,47.68,47.74,375200.0,42.692,42.7188,42.6294,42.683,375200.0
2014-06-10 14:20:00,47.74,47.75,47.7,47.71,80600.0,42.683,42.692,42.6473,42.6562,80600.0
2014-06-10 14:25:00,47.71,47.71,47.55,47.56,251700.0,42.6562,42.6562,42.5131,42.5221,251700.0
2014-06-10 14:30:00,47.55,47.58,47.52,47.57,69500.0,42.5131,42.54,42.4863,42.531,69500.0
2014-06-10 14:35:00,47.57,47.58,47.56,47.58,31500.0,42.531,42.54,42.5221,42.54,31500.0
2014-06-10 14:40:00,47.58,47.58,47.52,47.55,97900.0,42.54,42.54,42.4863,42.5131,97900.0
2014-06-10 14:45:00,47.55,47.57,47.46,47.46,150100.0,42.5131,42.531,42.4327,42.4327,150100.0
2014-06-10 14:50:00,47.46,47.52,47.46,47.5,61100.0,42.4327,42.4863,42.4327,42.4684,61100.0
2014-06-10 14:55:00,47.5,47.53,47.48,47.48,65900.0,42.4684,42.4953,42.4506,42.4506,65900.0
2014-06-10 15:00:00,47.48,47.51,47.48,47.48,61500.0,42.4506,42.4774,42.4506,42.4506,61500.0
2014-06-10 15:05:00,47.48,47.49,47.4,47.47,80500.0,42.4506,42.4595,42.379,42.4416,80500.0
2014-06-10 15:10:00,47.47,47.47,47.29,47.29,122000.0,42.4416,42.4416,42.2807,42.2807,122000.0
2014-06-10 15:15:00,47.29,47.4,47.24,47.4,213400.0,42.2807,42.379,42.236,42.379,213400.0
2014-06-10 15:20:00,47.4,47.45,47.39,47.45,107500.0,42.379,42.4237,42.3701,42.4237,107500.0
2014-06-10 15:25:00,47.44,47.45,47.4,47.44,136300.0,42.4148,42.4237,42.379,42.4148,136300.0
2014-06-10 15:30:00,47.44,47.54,47.42,47.52,148600.0,42.4148,42.5042,42.3969,42.4863,148600.0
2014-06-10 15:35:00,47.52,47.55,47.46,47.54,133000.0,42.4863,42.5131,42.4327,42.5042,133000.0
2014-06-10 15:40:00,47.55,47.59,47.45,47.45,290500.0,42.5131,42.5489,42.4237,42.4237,290500.0
2014-06-10 15:45:00,47.45,47.47,47.42,47.44,134600.0,42.4237,42.4416,42.3969,42.4148,134600.0
2014-06-10 15:50:00,47.44,47.46,47.44,47.46,159200.0,42.4148,42.4327,42.4148,42.4327,159200.0
2014-06-10 15:55:00,47.46,47.47,47.41,47.46,356400.0,42.4327,42.4416,42.388,42.4327,356400.0
2014-06-11 09:30:00,47.4,47.56,47.3,47.4,89600.0,42.379,42.5221,42.2896,42.379,89600.0
2014-06-11 09:35:00,47.37,47.41,47.17,47.23,51600.0,42.3522,42.388,42.1734,42.227,51600.0
2014-06-11 09:40:00,47.23,47.41,47.2,47.38,48600.0,42.227,42.388,42.2002,42.3611,48600.0
2014-06-11 09:45:00,47.38,47.43,47.31,47.34,103800.0,42.3611,42.4059,42.2986,42.3254,103800.0
2014-06-11 09:50:00,47.32,47.4,47.13,47.13,41300.0,42.3075,42.379,42.1376,42.1376,41300.0
2014-06-11 09:55:00,47.13,47.27,47.1,47.25,36400.0,42.1376,42.2628,42.1108,42.2449,36400.0
2014-06-11 10:00:00,47.26,47.39,47.25,47.39,29400.0,42.2539,42.3701,42.2449,42.3701,29400.0
2014-06-11 10:05:00,47.4,47.41,47.25,47.25,47300.0,42.379,42.388,42.2449,42.2449,47300.0
2014-06-11 10:10:00,47.25,47.34,47.24,47.29,42300.0,42.2449,42.3254,42.236,42.2807,42300.0
2014-06-11 10:15:00,47.3,47.35,47.28,47.33,29000.0,42.2896,42.3343,42.2717,42.3164,29000.0
2014-06-11 10:20:00,47.34,47.35,47.23,47.27,35800.0,42.3254,42.3343,42.227,42.2628,35800.0
2014-06-11 10:25:00,47.27,47.27,47.16,47.19,94500.0,42.2628,42.2628,42.1645,42.1913,94500.0
2014-06-11 10:30:00,47.2,47.21,47.13,47.18,30900.0,42.2002,42.2092,42.1376,42.1823,30900.0
2014-06-11 10:35:00,47.18,47.19,47.11,47.15,26000.0,42.1823,42.1913,42.1197,42.1555,26000.0
2014-06-11 10:40:00,47.14,47.14,47.09,47.11,42400.0,42.1466,42.1466,42.1019,42.1197,42400.0
2014-06-11 10:45:00,47.11,47.17,47.11,47.15,40200.0,42.1197,42.1734,42.1197,42.1555,40200.0
2014-06-11 10:50:00,47.15,47.2,47.1,47.2,32200.0,42.1555,42.2002,42.1108,42.2002,32200.0
2014-06-11 10:55:00,47.2,47.2,47.17,47.2,49200.0,42.2002,42.2002,42.1734,42.2002,49200.0
2014-06-11 11:00:00,47.2,47.21,47.19,47.2,26100.0,42.2002,42.2092,42.1913,42.2002,26100.0
2014-06-11 11:05:00,47.19,47.2,47.19,47.2,13000.0,42.1913,42.2002,42.1913,42.2002,13000.0
2014-06-11 11:10:00,47.2,47.34,47.19,47.31,49100.0,42.2002,42.3254,42.1913,42.2986,49100.0
2014-06-11 11:15:00,47.31,47.33,47.28,47.32,27600.0,42.2986,42.3164,42.2717,42.3075,27600.0
2014-06-11 11:20:00,47.33,47.4,47.32,47.39,25600.0,42.3164,42.379,42.3075,42.3701,25600.0
2014-06-11 11:25:00,47.4,47.52,47.4,47.51,25800.0,42.379,42.4863,42.379,42.4774,25800.0
2014-06-11 11:30:00,47.51,47.59,47.51,47.54,45300.0,42.4774,42.5489,42.4774,42.5042,45300.0
2014-06-11 11:35:00,47.54,47.57,47.48,47.48,47900.0,42.5042,42.531,42.4506,42.4506,47900.0
2014-06-11 11:40:00,47.49,47.53,47.44,47.46,52500.0,42.4595,42.4953,42.4148,42.4327,52500.0
2014-06-11 11:45:00,47.45,47.47,47.44,47.47,12600.0,42.4237,42.4416,42.4148,42.4416,12600.0
2014-06-11 11:50:00,47.46,47.51,47.46,47.51,27800.0,42.4327,42.4774,42.4327,42.4774,27800.0
2014-06-11 11:55:00,47.51,47.55,47.5,47.52,47200.0,42.4774,42.5131,42.4684,42.4863,47200.0
2014-06-11 12:00:00,47.52,47.53,47.47,47.51,29200.0,42.4863,42.4953,42.4416,42.4774,29200.0
2014-06-11 12:05:00,47.51,47.52,47.48,47.52,31300.0,42.4774,42.4863,42.4506,42.4863,31300.0
2014-06-11 12:10:00,47.51,47.52,47.49,47.5,23000.0,42.4774,42.4863,42.4595,42.4684,23000.0
2014-06-11 12:15:00,47.51,47.52,47.49,47.51,28900.0,42.4774,42.4863,42.4595,42.4774,28900.0
2014-06-11 12:20:00,47.51,47.51,47.46,47.47,27600.0,42.4774,42.4774,42.4327,42.4416,27600.0
2014-06-11 12:25:00,47.47,47.51,47.44,47.5,18200.0,42.4416,42.4774,42.4148,42.4684,18200.0
2014-06-11 12:30:00,47.5,47.51,47.49,47.51,26700.0,42.4684,42.4774,42.4595,42.4774,26700.0
2014-06-11 12:35:00,47.51,47.51,47.48,47.48,23400.0,42.4774,42.4774,42.4506,42.4506,23400.0
2014-06-11 12:40:00,47.48,47.5,47.48,47.5,9600.0,42.4506,42.4684,42.4506,42.4684,9600.0
2014-06-11 12:45:00,47.5,47.5,47.49,47.49,7800.0,42.4684,42.4684,42.4595,42.4595,7800.0
2014-06-11 12:50:00,47.49,47.5,47.49,47.5,19800.0,42.4595,42.4684,42.4595,42.4684,19800.0
2014-06-11 12:55:00,47.5,47.51,47.48,47.49,39400.0,42.4684,42.4774,42.4506,42.4595,39400.0
2014-06-11 13:00:00,47.49,47.51,47.43,47.45,27300.0,42.4595,42.4774,42.4059,42.4237,27300.0
2014-06-11 13:05:00,47.45,47.47,47.39,47.39,19600.0,42.4237,42.4416,42.3701,42.3701,19600.0
2014-06-11 13:10:00,47.4,47.41,47.38,47.4,16500.0,42.379,42.388,42.3611,42.379,16500.0
2014-06-11 13:15:00,47.39,47.48,47.31,47.38,94500.0,42.3701,42.4506,42.2986,42.3611,94500.0
2014-06-11 13:20:00,47.39,47.45,47.32,47.39,55700.0,42.3701,42.4237,42.3075,42.3701,55700.0
2014-06-11 13:25:00,47.4,47.4,47.24,47.36,53500.0,42.379,42.379,42.236,42.3433,53500.0
2014-06-11 13:30:00,47.36,47.38,47.3,47.37,15500.0,42.3433,42.3611,42.2896,42.3522,15500.0
2014-06-11 13:35:00,47.37,47.37,47.33,47.35,13400.0,42.3522,42.3522,42.3164,42.3343,13400.0
2014-06-11 13:40:00,47.37,47.44,47.37,47.39,39500.0,42.3522,42.4148,42.3522,42.3701,39500.0
2014-06-11 13:45:00,47.4,47.4,47.27,47.3,50700.0,42.379,42.379,42.2628,42.2896,50700.0
2014-06-11 13:50:00,47.31,47.4,47.31,47.38,36900.0,42.2986,42.379,42.2986,42.3611,36900.0
2014-06-11 13:55:00,47.39,47.43,47.37,47.42,41100.0,42.3701,42.4059,42.3522,42.3969,41100.0
2014-06-11 14:00:00,47.43,47.45,47.36,47.36,44400.0,42.4059,42.4237,42.3433,42.3433,44400.0
2014-06-11 14:05:00,47.36,47.38,47.33,47.35,33300.0,42.3433,42.3611,42.3164,42.3343,33300.0
2014-06-11 14:10:00,47.34,47.4,47.33,47.38,34300.0,42.3254,42.379,42.3164,42.3611,34300.0
2014-06-11 14:15:00,47.37,47.42,47.37,47.39,57900.0,42.3522,42.3969,42.3522,42.3701,57900.0
2014-06-11 14:20:00,47.39,47.39,47.33,47.37,38000.0,42.3701,42.3701,42.3164,42.3522,38000.0
2014-06-11 14:25:00,47.36,47.36,47.24,47.33,137100.0,42.3433,42.3433,42.236,42.3164,137100.0
2014-06-11 14:30:00,47.33,47.4,47.24,47.3,115600.0,42.3164,42.379,42.236,42.2896,115600.0
2014-06-11 14:35:00,47.3,47.32,47.27,47.3,55100.0,42.2896,42.3075,42.2628,42.2896,55100.0
2014-06-11 14:40:00,47.31,47.31,47.29,47.29,35700.0,42.2986,42.2986,42.2807,42.2807,35700.0
2014-06-11 14:45:00,47.3,47.32,47.28,47.28,52400.0,42.2896,42.3075,42.2717,42.2717,52400.0
2014-06-11 14:50:00,47.28,47.28,47.17,47.18,60200.0,42.2717,42.2717,42.1734,42.1823,60200.0
2014-06-11 14:55:00,47.17,47.23,47.17,47.23,62900.0,42.1734,42.227,42.1734,42.227,62900.0
2014-06-11 15:00:00,47.23,47.27,47.22,47.24,59400.0,42.227,42.2628,42.2181,42.236,59400.0
2014-06-11 15:05:00,47.24,47.27,47.22,47.25,47800.0,42.236,42.2628,42.2181,42.2449,47800.0
2014-06-11 15:10:00,47.26,47.27,47.2,47.22,52700.0,42.2539,42.2628,42.2002,42.2181,52700.0
2014-06-11 15:15:00,47.22,47.3,47.22,47.28,25300.0,42.2181,42.2896,42.2181,42.2717,25300.0
2014-06-11 15:20:00,47.28,47.32,47.28,47.3,52000.0,42.2717,42.3075,42.2717,42.2896,52000.0
2014-06-11 15:25:00,47.31,47.35,47.3,47.33,57200.0,42.2986,42.3343,42.2896,42.3164,57200.0
2014-06-11 15:30:00,47.33,47.35,47.29,47.29,72500.0,42.3164,42.3343,42.2807,42.2807,72500.0
2014-06-11 15:35:00,47.29,47.29,47.24,47.26,74000.0,42.2807,42.2807,42.236,42.2539,74000.0
2014-06-11 15:40:00,47.26,47.28,47.24,47.25,69300.0,42.2539,42.2717,42.236,42.2449,69300.0
2014-06-11 15:45:00,47.25,47.29,47.25,47.29,77900.0,42.2449,42.2807,42.2449,42.2807,77900.0
2014-06-11 15:50:00,47.29,47.34,47.27,47.28,177100.0,42.2807,42.3254,42.2628,42.2717,177100.0
2014-06-11 15:55:00,47.28,47.3,47.25,47.3,202700.0,42.2717,42.2896,42.2449,42.2896,202700.0
2014-06-12 09:30:00,47.19,47.38,47.11,47.38,59500.0,42.1913,42.3611,42.1197,42.3611,59500.0
2014-06-12 09:35:00,47.39,47.42,47.29,47.38,24800.0,42.3701,42.3969,42.2807,42.3611,24800.0
2014-06-12 09:40:00,47.36,47.39,47.31,47.33,35100.0,42.3433,42.3701,42.2986,42.3164,35100.0
2014-06-12 09:45:00,47.33,47.42,47.33,47.38,11400.0,42.3164,42.3969,42.3164,42.3611,11400.0
2014-06-12 09:50:00,47.39,47.51,47.36,47.48,46000.0,42.3701,42.4774,42.3433,42.4506,46000.0
2014-06-12 09:55:00,47.48,47.53,47.4,47.51,29200.0,42.4506,42.4953,42.379,42.4774,29200.0
2014-06-12 10:00:00,47.47,47.52,47.44,47.5,25600.0,42.4416,42.4863,42.4148,42.4684,25600.0
2014-06-12 10:05:00,47.51,47.56,47.49,47.51,12700.0,42.4774,42.5221,42.4595,42.4774,12700.0
2014-06-12 10:10:00,47.5,47.5,47.4,47.43,41500.0,42.4684,42.4684,42.379,42.4059,41500.0
2014-06-12 10:15:00,47.44,47.45,47.36,47.41,19900.0,42.4148,42.4237,42.3433,42.388,19900.0
2014-06-12 10:20:00,47.43,47.49,47.43,47.49,9000.0,42.4059,42.4595,42.4059,42.4595,9000.0
2014-06-12 10:25:00,47.49,47.49,47.37,47.38,30300.0,42.4595,42.4595,42.3522,42.3611,30300.0
2014-06-12 10:30:00,47.38,47.43,47.37,47.43,16800.0,42.3611,42.4059,42.3522,42.4059,16800.0
2014-06-12 10:35:00,47.43,47.45,47.33,47.37,16000.0,42.4059,42.4237,42.3164,42.3522,16000.0
2014-06-12 10:40:00,47.36,47.37,47.3,47.34,24400.0,42.3433,42.3522,42.2896,42.3254,24400.0
2014-06-12 10:45:00,47.34,47.41,47.34,47.38,65700.0,42.3254,42.388,42.3254,42.3611,65700.0
2014-06-12 10:50:00,47.39,47.47,47.39,47.45,51800.0,42.3701,42.4416,42.3701,42.4237,51800.0
2014-06-12 10:55:00,47.44,47.45,47.4,47.45,165800.0,42.4148,42.4237,42.379,42.4237,165800.0
2014-06-12 11:00:00,47.45,47.46,47.39,47.44,33400.0,42.4237,42.4327,42.3701,42.4148,33400.0
2014-06-12 11:05:00,47.44,47.44,47.39,47.42,67300.0,42.4148,42.4148,42.3701,42.3969,67300.0
2014-06-12 11:10:00,47.43,47.55,47.43,47.51,24800.0,42.4059,42.5131,42.4059,42.4774,24800.0
2014-06-12 11:15:00,47.52,47.57,47.51,47.53,21300.0,42.4863,42.531,42.4774,42.4953,21300.0
2014-06-12 11:20:00,47.53,47.53,47.49,47.51,13300.0,42.4953,42.4953,42.4595,42.4774,13300.0
2014-06-12 11:25:00,47.5,47.55,47.5,47.53,20800.0,42.4684,42.5131,42.4684,42.4953,20800.0
2014-06-12 11:30:00,47.53,47.54,47.48,47.5,45200.0,42.4953,42.5042,42.4506,42.4684,45200.0
2014-06-12 11:35:00,47.5,47.51,47.49,47.5,14500.0,42.4684,42.4774,42.4595,42.4684,14500.0
2014-06-12 11:40:00,47.49,47.52,47.47,47.48,72600.0,42.4595,42.4863,42.4416,42.4506,72600.0
2014-06-12 11:45:00,47.49,47.51,47.48,47.5,82200.0,42.4595,42.4774,42.4506,42.4684,82200.0
2014-06-12 11:50:00,47.5,47.51,47.46,47.46,16400.0,42.4684,42.4774,42.4327,42.4327,16400.0
2014-06-12 11:55:00,47.46,47.47,47.45,47.46,7100.0,42.4327,42.4416,42.4237,42.4327,7100.0
2014-06-12 12:00:00,47.46,47.46,47.38,47.39,18200.0,42.4327,42.4327,42.3611,42.3701,18200.0
2014-06-12 12:05:00,47.39,47.42,47.36,47.42,52900.0,42.3701,42.3969,42.3433,42.3969,52900.0
2014-06-12 12:10:00,47.4,47.44,47.4,47.43,6200.0,42.379,42.4148,42.379,42.4059,6200.0
2014-06-12 12:15:00,47.44,47.44,47.35,47.38,20800.0,42.4148,42.4148,42.3343,42.3611,20800.0
2014-06-12 12:20:00,47.37,47.41,47.36,47.4,11100.0,42.3522,42.388,42.3433,42.379,11100.0
2014-06-12 12:25:00,47.41,47.42,47.38,47.39,8200.0,42.388,42.3969,42.3611,42.3701,8200.0
2014-06-12 12:30:00,47.39,47.42,47.39,47.39,9600.0,42.3701,42.3969,42.3701,42.3701,9600.0
2014-06-12 12:35:00,47.41,47.43,47.39,47.41,10800.0,42.388,42.4059,42.3701,42.388,10800.0
2014-06-12 12:40:00,47.41,47.41,47.34,47.35,10900.0,42.388,42.388,42.3254,42.3343,10900.0
2014-06-12 12:45:00,47.34,47.36,47.33,47.36,6800.0,42.3254,42.3433,42.3164,42.3433,6800.0
2014-06-12 12:50:00,47.36,47.36,47.3,47.32,29400.0,42.3433,42.3433,42.2896,42.3075,29400.0
2014-06-12 12:55:00,47.31,47.37,47.3,47.36,21000.0,42.2986,42.3522,42.2896,42.3433,21000.0
2014-06-12 13:00:00,47.36,47.37,47.32,47.34,8400.0,42.3433,42.3522,42.3075,42.3254,8400.0
2014-06-12 13:05:00,47.33,47.33,47.28,47.32,13800.0,42.3164,42.3164,42.2717,42.3075,13800.0
2014-06-12 13:10:00,47.32,47.35,47.27,47.27,10500.0,42.3075,42.3343,42.2628,42.2628,10500.0
2014-06-12 13:15:00,47.27,47.3,47.24,47.24,11700.0,42.2628,42.2896,42.236,42.236,11700.0
2014-06-12 13:20:00,47.23,47.27,47.22,47.23,10700.0,42.227,42.2628,42.2181,42.227,10700.0
2014-06-12 13:25:00,47.23,47.25,47.2,47.24,18600.0,42.227,42.2449,42.2002,42.236,18600.0
2014-06-12 13:30:00,47.24,47.26,47.2,47.23,32700.0,42.236,42.2539,42.2002,42.227,32700.0
2014-06-12 13:35:00,47.23,47.23,47.18,47.2,15700.0,42.227,42.227,42.1823,42.2002,15700.0
2014-06-12 13:40:00,47.2,47.23,47.16,47.19,19600.0,42.2002,42.227,42.1645,42.1913,19600.0
2014-06-12 13:45:00,47.19,47.2,47.15,47.16,16800.0,42.1913,42.2002,42.1555,42.1645,16800.0
2014-06-12 13:50:00,47.16,47.18,47.1,47.12,23900.0,42.1645,42.1823,42.1108,42.1287,23900.0
2014-06-12 13:55:00,47.11,47.12,47.07,47.12,21000.0,42.1197,42.1287,42.084,42.1287,21000.0
2014-06-12 14:00:00,47.12,47.17,47.11,47.17,17000.0,42.1287,42.1734,42.1197,42.1734,17000.0
2014-06-12 14:05:00,47.17,47.19,47.13,47.15,15900.0,42.1734,42.1913,42.1376,42.1555,15900.0
2014-06-12 14:10:00,47.14,47.14,47.1,47.11,22100.0,42.1466,42.1466,42.1108,42.1197,22100.0
2014-06-12 14:15:00,47.11,47.14,47.1,47.12,14200.0,42.1197,42.1466,42.1108,42.1287,14200.0
2014-06-12 14:20:00,47.13,47.14,47.07,47.08,28100.0,42.1376,42.1466,42.084,42.0929,28100.0
2014-06-12 14:25:00,47.07,47.12,47.07,47.12,14400.0,42.084,42.1287,42.084,42.1287,14400.0
2014-06-12 14:30:00,47.12,47.13,47.06,47.08,18800.0,42.1287,42.1376,42.075,42.0929,18800.0
2014-06-12 14:35:00,47.08,47.1,47.02,47.04,80200.0,42.0929,42.1108,42.0393,42.0572,80200.0
2014-06-12 14:40:00,47.04,47.07,47.01,47.05,68300.0,42.0572,42.084,42.0303,42.0661,68300.0
2014-06-12 14:45:00,47.05,47.06,47.04,47.06,21500.0,42.0661,42.075,42.0572,42.075,21500.0
2014-06-12 14:50:00,47.07,47.07,47.0,47.0,20900.0,42.084,42.084,42.0214,42.0214,20900.0
2014-06-12 14:55:00,47.01,47.02,46.96,46.97,37200.0,42.0303,42.0393,41.9856,41.9946,37200.0
2014-06-12 15:00:00,46.96,46.97,46.93,46.94,32800.0,41.9856,41.9946,41.9588,41.9678,32800.0
2014-06-12 15:05:00,46.94,46.96,46.88,46.88,49700.0,41.9678,41.9856,41.9141,41.9141,49700.0
2014-06-12 15:10:00,46.88,46.91,46.84,46.9,34500.0,41.9141,41.9409,41.8783,41.932,34500.0
2014-06-12 15:15:00,46.9,46.92,46.88,46.88,33500.0,41.932,41.9499,41.9141,41.9141,33500.0
2014-06-12 15:20:00,46.88,46.95,46.88,46.91,40900.0,41.9141,41.9767,41.9141,41.9409,40900.0
2014-06-12 15:25:00,46.91,46.91,46.84,46.86,35500.0,41.9409,41.9409,41.8783,41.8962,35500.0
2014-06-12 15:30:00,46.86,46.86,46.8,46.81,53700.0,41.8962,41.8962,41.8426,41.8515,53700.0
2014-06-12 15:35:00,46.81,46.82,46.78,46.78,61700.0,41.8515,41.8605,41.8247,41.8247,61700.0
2014-06-12 15:40:00,46.78,46.87,46.78,46.86,45000.0,41.8247,41.9052,41.8247,41.8962,45000.0
2014-06-12 15:45:00,46.87,46.91,46.87,46.9,49200.0,41.9052,41.9409,41.9052,41.932,49200.0
2014-06-12 15:50:00,46.91,47.01,46.9,47.01,70900.0,41.9409,42.0303,41.932,42.0303,70900.0
2014-06-12 15:55:00,47.01,47.06,46.92,46.98,243500.0,42.0303,42.075,41.9499,42.0035,243500.0
2014-06-13 09:30:00,47.15,47.27,47.07,47.24,46500.0,42.1555,42.2628,42.084,42.236,46500.0
2014-06-13 09:35:00,47.24,47.36,47.12,47.12,16200.0,42.236,42.3433,42.1287,42.1287,16200.0
2014-06-13 09:40:00,47.13,47.15,47.04,47.11,21700.0,42.1376,42.1555,42.0572,42.1197,21700.0
2014-06-13 09:45:00,47.09,47.12,47.03,47.07,11300.0,42.1019,42.1287,42.0482,42.084,11300.0
2014-06-13 09:50:00,47.06,47.09,47.01,47.07,14600.0,42.075,42.1019,42.0303,42.084,14600.0
2014-06-13 09:55:00,47.06,47.11,46.94,47.04,26900.0,42.075,42.1197,41.9678,42.0572,26900.0
2014-06-13 10:00:00,47.04,47.05,46.81,46.89,33300.0,42.0572,42.0661,41.8515,41.9231,33300.0
2014-06-13 10:05:00,46.88,46.93,46.82,46.87,18300.0,41.9141,41.9588,41.8605,41.9052,18300.0
2014-06-13 10:10:00,46.89,46.91,46.8,46.81,46800.0,41.9231,41.9409,41.8426,41.8515,46800.0
2014-06-13 10:15:00,46.81,47.03,46.81,46.98,28100.0,41.8515,42.0482,41.8515,42.0035,28100.0
2014-06-13 10:20:00,46.99,47.08,46.97,47.04,30700.0,42.0125,42.0929,41.9946,42.0572,30700.0
2014-06-13 10:25:00,47.05,47.05,46.95,46.99,31300.0,42.0661,42.0661,41.9767,42.0125,31300.0
2014-06-13 10:30:00,46.99,47.19,46.98,47.18,24900.0,42.0125,42.1913,42.0035,42.1823,24900.0
2014-06-13 10:35:00,47.19,47.19,47.13,47.18,14100.0,42.1913,42.1913,42.1376,42.1823,14100.0
2014-06-13 10:40:00,47.18,47.28,47.18,47.26,21500.0,42.1823,42.2717,42.1823,42.2539,21500.0
2014-06-13 10:45:00,47.27,47.28,47.23,47.26,13300.0,42.2628,42.2717,42.227,42.2539,13300.0
2014-06-13 10:50:00,47.26,47.28,47.22,47.26,10800.0,42.2539,42.2717,42.2181,42.2539,10800.0
2014-06-13 10:55:00,47.27,47.28,47.24,47.28,13700.0,42.2628,42.2717,42.236,42.2717,13700.0
2014-06-13 11:00:00,47.28,47.31,47.25,47.28,28700.0,42.2717,42.2986,42.2449,42.2717,28700.0
2014-06-13 11:05:00,47.29,47.29,47.2,47.21,25800.0,42.2807,42.2807,42.2002,42.2092,25800.0
2014-06-13 11:10:00,47.21,47.21,47.13,47.15,47700.0,42.2092,42.2092,42.1376,42.1555,47700.0
2014-06-13 11:15:00,47.16,47.17,47.09,47.09,23100.0,42.1645,42.1734,42.1019,42.1019,23100.0
2014-06-13 11:20:00,47.09,47.09,47.0,47.01,59900.0,42.1019,42.1019,42.0214,42.0303,59900.0
2014-06-13 11:25:00,47.01,47.09,47.0,47.08,23600.0,42.0303,42.1019,42.0214,42.0929,23600.0
2014-06-13 11:30:00,47.07,47.11,47.01,47.02,15500.0,42.084,42.1197,42.0303,42.0393,15500.0
2014-06-13 11:35:00,47.02,47.08,47.0,47.08,15100.0,42.0393,42.0929,42.0214,42.0929,15100.0
2014-06-13 11:40:00,47.08,47.09,47.06,47.09,7100.0,42.0929,42.1019,42.075,42.1019,7100.0
2014-06-13 11:45:00,47.09,47.1,47.06,47.1,8300.0,42.1019,42.1108,42.075,42.1108,8300.0
2014-06-13 11:50:00,47.1,47.17,47.1,47.17,13600.0,42.1108,42.1734,42.1108,42.1734,13600.0
2014-06-13 11:55:00,47.16,47.19,47.16,47.16,10600.0,42.1645,42.1913,42.1645,42.1645,10600.0
2014-06-13 12:00:00,47.16,47.19,47.14,47.18,6200.0,42.1645,42.1913,42.1466,42.1823,6200.0
2014-06-13 12:05:00,47.19,47.25,47.12,47.13,41300.0,42.1913,42.2449,42.1287,42.1376,41300.0
2014-06-13 12:10:00,47.13,47.18,47.12,47.18,14600.0,42.1376,42.1823,42.1287,42.1823,14600.0
2014-06-13 12:15:00,47.17,47.18,47.16,47.17,15000.0,42.1734,42.1823,42.1645,42.1734,15000.0
2014-06-13 12:20:00,47.17,47.21,47.16,47.21,8400.0,42.1734,42.2092,42.1645,42.2092,8400.0
2014-06-13 12:25:00,47.21,47.23,47.2,47.2,11200.0,42.2092,42.227,42.2002,42.2002,11200.0
2014-06-13 12:30:00,47.21,47.25,47.21,47.21,12000.0,42.2092,42.2449,42.2092,42.2092,12000.0
2014-06-13 12:35:00,47.21,47.23,47.2,47.21,11500.0,42.2092,42.227,42.2002,42.2092,11500.0
2014-06-13 12:40:00,47.2,47.23,47.2,47.22,15000.0,42.2002,42.227,42.2002,42.2181,15000.0
2014-06-13 12:45:00,47.23,47.3,47.23,47.28,12700.0,42.227,42.2896,42.227,42.2717,12700.0
2014-06-13 12:50:00,47.28,47.34,47.27,47.33,22000.0,42.2717,42.3254,42.2628,42.3164,22000.0
2014-06-13 12:55:00,47.33,47.33,47.31,47.32,10500.0,42.3164,42.3164,42.2986,42.3075,10500.0
2014-06-13 13:00:00,47.32,47.33,47.32,47.32,6200.0,42.3075,42.3164,42.3075,42.3075,6200.0
2014-06-13 13:05:00,47.32,47.32,47.24,47.25,40000.0,42.3075,42.3075,42.236,42.2449,40000.0
2014-06-13 13:10:00,47.25,47.25,47.21,47.22,23700.0,42.2449,42.2449,42.2092,42.2181,23700.0
2014-06-13 13:15:00,47.23,47.23,47.18,47.18,13200.0,42.227,42.227,42.1823,42.1823,13200.0
2014-06-13 13:20:00,47.19,47.19,47.16,47.17,5200.0,42.1913,42.1913,42.1645,42.1734,5200.0
2014-06-13 13:25:00,47.19,47.21,47.17,47.19,10200.0,42.1913,42.2092,42.1734,42.1913,10200.0
2014-06-13 13:30:00,47.2,47.28,47.19,47.27,32500.0,42.2002,42.2717,42.1913,42.2628,32500.0
2014-06-13 13:35:00,47.27,47.28,47.25,47.28,6000.0,42.2628,42.2717,42.2449,42.2717,6000.0
2014-06-13 13:40:00,47.27,47.31,47.27,47.3,9300.0,42.2628,42.2986,42.2628,42.2896,9300.0
2014-06-13 13:45:00,47.31,47.34,47.3,47.32,4600.0,42.2986,42.3254,42.2896,42.3075,4600.0
2014-06-13 13:50:00,47.32,47.37,47.3,47.35,12500.0,42.3075,42.3522,42.2896,42.3343,12500.0
2014-06-13 13:55:00,47.36,47.36,47.3,47.3,10800.0,42.3433,42.3433,42.2896,42.2896,10800.0
2014-06-13 14:00:00,47.3,47.31,47.26,47.27,9700.0,42.2896,42.2986,42.2539,42.2628,9700.0
2014-06-13 14:05:00,47.28,47.3,47.26,47.29,12500.0,42.2717,42.2896,42.2539,42.2807,12500.0
2014-06-13 14:10:00,47.3,47.3,47.26,47.27,8600.0,42.2896,42.2896,42.2539,42.2628,8600.0
2014-06-13 14:15:00,47.28,47.3,47.27,47.29,12800.0,42.2717,42.2896,42.2628,42.2807,12800.0
2014-06-13 14:20:00,47.29,47.29,47.27,47.27,10400.0,42.2807,42.2807,42.2628,42.2628,10400.0
2014-06-13 14:25:00,47.27,47.27,47.23,47.26,12900.0,42.2628,42.2628,42.227,42.2539,12900.0
2014-06-13 14:30:00,47.27,47.29,47.23,47.25,19000.0,42.2628,42.2807,42.227,42.2449,19000.0
2014-06-13 14:35:00,47.25,47.27,47.23,47.23,14000.0,42.2449,42.2628,42.227,42.227,14000.0
2014-06-13 14:40:00,47.23,47.28,47.23,47.27,16400.0,42.227,42.2717,42.227,42.2628,16400.0
2014-06-13 14:45:00,47.27,47.3,47.27,47.28,12600.0,42.2628,42.2896,42.2628,42.2717,12600.0
2014-06-13 14:50:00,47.29,47.33,47.28,47.3,10300.0,42.2807,42.3164,42.2717,42.2896,10300.0
2014-06-13 14:55:00,47.3,47.32,47.28,47.3,12300.0,42.2896,42.3075,42.2717,42.2896,12300.0
2014-06-13 15:00:00,47.31,47.35,47.31,47.31,13500.0,42.2986,42.3343,42.2986,42.2986,13500.0
2014-06-13 15:05:00,47.32,47.39,47.3,47.39,24500.0,42.3075,42.3701,42.2896,42.3701,24500.0
2014-06-13 15:10:00,47.38,47.38,47.31,47.34,22500.0,42.3611,42.3611,42.2986,42.3254,22500.0
2014-06-13 15:15:00,47.33,47.34,47.29,47.29,27600.0,42.3164,42.3254,42.2807,42.2807,27600.0
2014-06-13 15:20:00,47.29,47.29,47.2,47.21,21000.0,42.2807,42.2807,42.2002,42.2092,21000.0
2014-06-13 15:25:00,47.21,47.25,47.18,47.18,28600.0,42.2092,42.2449,42.1823,42.1823,28600.0
2014-06-13 15:30:00,47.19,47.21,47.16,47.19,21900.0,42.1913,42.2092,42.1645,42.1913,21900.0
2014-06-13 15:35:00,47.19,47.26,47.19,47.26,30600.0,42.1913,42.2539,42.1913,42.2539,30600.0
2014-06-13 15:40:00,47.25,47.28,47.24,47.28,45400.0,42.2449,42.2717,42.236,42.2717,45400.0
2014-06-13 15:45:00,47.28,47.3,47.25,47.3,53500.0,42.2717,42.2896,42.2449,42.2896,53500.0
2014-06-13 15:50:00,47.3,47.4,47.3,47.39,113600.0,42.2896,42.379,42.2896,42.3701,113600.0
2014-06-13 15:55:00,47.38,47.42,47.35,47.41,150700.0,42.3611,42.3969,42.3343,42.388,150700.0
2014-06-16 09:30:00,46.81,47.42,46.81,47.11,119400.0,41.8515,42.3969,41.8515,42.1197,119400.0
2014-06-16 09:35:00,47.11,47.23,47.03,47.15,39100.0,42.1197,42.227,42.0482,42.1555,39100.0
2014-06-16 09:40:00,47.14,47.4,47.14,47.36,55200.0,42.1466,42.379,42.1466,42.3433,55200.0
2014-06-16 09:45:00,47.34,47.46,47.34,47.39,86200.0,42.3254,42.4327,42.3254,42.3701,86200.0
2014-06-16 09:50:00,47.4,47.46,47.39,47.41,25500.0,42.379,42.4327,42.3701,42.388,25500.0
2014-06-16 09:55:00,47.41,47.45,47.39,47.42,29600.0,42.388,42.4237,42.3701,42.3969,29600.0
2014-06-16 10:00:00,47.42,47.44,47.34,47.44,35300.0,42.3969,42.4148,42.3254,42.4148,35300.0
2014-06-16 10:05:00,47.44,47.53,47.38,47.39,96400.0,42.4148,42.4953,42.3611,42.3701,96400.0
2014-06-16 10:10:00,47.39,47.5,47.39,47.46,37200.0,42.3701,42.4684,42.3701,42.4327,37200.0
2014-06-16 10:15:00,47.46,47.51,47.37,47.39,18000.0,42.4327,42.4774,42.3522,42.3701,18000.0
2014-06-16 10:20:00,47.4,47.41,47.27,47.27,24000.0,42.379,42.388,42.2628,42.2628,24000.0
2014-06-16 10:25:00,47.28,47.32,47.27,47.29,35800.0,42.2717,42.3075,42.2628,42.2807,35800.0
2014-06-16 10:30:00,47.3,47.37,47.28,47.33,21200.0,42.2896,42.3522,42.2717,42.3164,21200.0
2014-06-16 10:35:00,47.34,47.39,47.31,47.32,32700.0,42.3254,42.3701,42.2986,42.3075,32700.0
2014-06-16 10:40:00,47.31,47.47,47.31,47.46,22600.0,42.2986,42.4416,42.2986,42.4327,22600.0
2014-06-16 10:45:00,47.46,47.5,47.45,47.5,35800.0,42.4327,42.4684,42.4237,42.4684,35800.0
2014-06-16 10:50:00,47.49,47.59,47.48,47.57,50900.0,42.4595,42.5489,42.4506,42.531,50900.0
2014-06-16 10:55:00,47.57,47.59,47.53,47.55,21400.0,42.531,42.5489,42.4953,42.5131,21400.0
2014-06-16 11:00:00,47.54,47.57,47.48,47.48,24700.0,42.5042,42.531,42.4506,42.4506,24700.0
2014-06-16 11:05:00,47.47,47.47,47.35,47.38,56700.0,42.4416,42.4416,42.3343,42.3611,56700.0
2014-06-16 11:10:00,47.37,47.42,47.35,47.42,40400.0,42.3522,42.3969,42.3343,42.3969,40400.0
2014-06-16 11:15:00,47.42,47.42,47.33,47.39,19600.0,42.3969,42.3969,42.3164,42.3701,19600.0
2014-06-16 11:20:00,47.39,47.4,47.35,47.39,98000.0,42.3701,42.379,42.3343,42.3701,98000.0
2014-06-16 11:25:00,47.4,47.44,47.37,47.39,27800.0,42.379,42.4148,42.3522,42.3701,27800.0
2014-06-16 11:30:00,47.39,47.39,47.25,47.28,23000.0,42.3701,42.3701,42.2449,42.2717,23000.0
2014-06-16 11:35:00,47.28,47.3,47.25,47.29,33600.0,42.2717,42.2896,42.2449,42.2807,33600.0
2014-06-16 11:40:00,47.28,47.37,47.26,47.36,33300.0,42.2717,42.3522,42.2539,42.3433,33300.0
2014-06-16 11:45:00,47.35,47.4,47.35,47.38,11400.0,42.3343,42.379,42.3343,42.3611,11400.0
2014-06-16 11:50:00,47.38,47.42,47.38,47.4,15900.0,42.3611,42.3969,42.3611,42.379,15900.0
2014-06-16 11:55:00,47.4,47.46,47.4,47.46,33600.0,42.379,42.4327,42.379,42.4327,33600.0
2014-06-16 12:00:00,47.45,47.51,47.44,47.51,22200.0,42.4237,42.4774,42.4148,42.4774,22200.0
2014-06-16 12:05:00,47.51,47.55,47.49,47.53,12700.0,42.4774,42.5131,42.4595,42.4953,12700.0
2014-06-16 12:10:00,47.54,47.62,47.54,47.6,21200.0,42.5042,42.5757,42.5042,42.5578,21200.0
2014-06-16 12:15:00,47.6,47.65,47.59,47.63,16900.0,42.5578,42.6025,42.5489,42.5847,16900.0
2014-06-16 12:20:00,47.63,47.67,47.62,47.66,37000.0,42.5847,42.6204,42.5757,42.6115,37000.0
2014-06-16 12:25:00,47.66,47.67,47.63,47.64,37800.0,42.6115,42.6204,42.5847,42.5936,37800.0
2014-06-16 12:30:00,47.65,47.65,47.58,47.6,22700.0,42.6025,42.6025,42.54,42.5578,22700.0
2014-06-16 12:35:00,47.6,47.66,47.58,47.65,27800.0,42.5578,42.6115,42.54,42.6025,27800.0
2014-06-16 12:40:00,47.66,47.66,47.61,47.61,24200.0,42.6115,42.6115,42.5668,42.5668,24200.0
2014-06-16 12:45:00,47.61,47.65,47.59,47.62,34600.0,42.5668,42.6025,42.5489,42.5757,34600.0
2014-06-16 12:50:00,47.62,47.71,47.61,47.67,24600.0,42.5757,42.6562,42.5668,42.6204,24600.0
2014-06-16 12:55:00,47.67,47.68,47.6,47.6,22800.0,42.6204,42.6294,42.5578,42.5578,22800.0
2014-06-16 13:00:00,47.6,47.66,47.59,47.65,12800.0,42.5578,42.6115,42.5489,42.6025,12800.0
2014-06-16 13:05:00,47.66,47.74,47.65,47.74,16500.0,42.6115,42.683,42.6025,42.683,16500.0
2014-06-16 13:10:00,47.73,47.76,47.72,47.75,12100.0,42.6741,42.7009,42.6651,42.692,12100.0
2014-06-16 13:15:00,47.75,47.77,47.7,47.71,35900.0,42.692,42.7098,42.6473,42.6562,35900.0
2014-06-16 13:20:00,47.7,47.72,47.69,47.69,32700.0,42.6473,42.6651,42.6383,42.6383,32700.0
2014-06-16 13:25:00,47.68,47.71,47.66,47.7,32300.0,42.6294,42.6562,42.6115,42.6473,32300.0
2014-06-16 13:30:00,47.69,47.75,47.68,47.74,56600.0,42.6383,42.692,42.6294,42.683,56600.0
2014-06-16 13:35:00,47.75,47.76,47.72,47.72,23000.0,42.692,42.7009,42.6651,42.6651,23000.0
2014-06-16 13:40:00,47.73,47.73,47.67,47.72,64600.0,42.6741,42.6741,42.6204,42.6651,64600.0
2014-06-16 13:45:00,47.72,47.75,47.7,47.75,32200.0,42.6651,42.692,42.6473,42.692,32200.0
2014-06-16 13:50:00,47.74,47.77,47.64,47.65,19100.0,42.683,42.7098,42.5936,42.6025,19100.0
2014-06-16 13:55:00,47.64,47.66,47.6,47.63,54900.0,42.5936,42.6115,42.5578,42.5847,54900.0
2014-06-16 14:00:00,47.64,47.69,47.64,47.69,12700.0,42.5936,42.6383,42.5936,42.6383,12700.0
2014-06-16 14:05:00,47.69,47.71,47.67,47.69,13800.0,42.6383,42.6562,42.6204,42.6383,13800.0
2014-06-16 14:10:00,47.69,47.7,47.67,47.68,51100.0,42.6383,42.6473,42.6204,42.6294,51100.0
2014-06-16 14:15:00,47.69,47.7,47.66,47.68,26600.0,42.6383,42.6473,42.6115,42.6294,26600.0
2014-06-16 14:20:00,47.67,47.77,47.67,47.73,29200.0,42.6204,42.7098,42.6204,42.6741,29200.0
2014-06-16 14:25:00,47.73,47.76,47.71,47.73,54800.0,42.6741,42.7009,42.6562,42.6741,54800.0
2014-06-16 14:30:00,47.74,47.76,47.71,47.74,25900.0,42.683,42.7009,42.6562,42.683,25900.0
2014-06-16 14:35:00,47.75,47.79,47.74,47.78,14200.0,42.692,42.7277,42.683,42.7188,14200.0
2014-06-16 14:40:00,47.78,47.81,47.77,47.81,40000.0,42.7188,42.7456,42.7098,42.7456,40000.0
2014-06-16 14:45:00,47.8,47.85,47.8,47.84,16700.0,42.7367,42.7814,42.7367,42.7724,16700.0
2014-06-16 14:50:00,47.84,47.85,47.81,47.83,70800.0,42.7724,42.7814,42.7456,42.7635,70800.0
2014-06-16 14:55:00,47.82,47.83,47.73,47.75,43800.0,42.7545,42.7635,42.6741,42.692,43800.0
2014-06-16 15:00:00,47.74,47.75,47.68,47.71,54700.0,42.683,42.692,42.6294,42.6562,54700.0
2014-06-16 15:05:00,47.72,47.74,47.71,47.73,36000.0,42.6651,42.683,42.6562,42.6741,36000.0
2014-06-16 15:10:00,47.73,47.74,47.7,47.7,47400.0,42.6741,42.683,42.6473,42.6473,47400.0
2014-06-16 15:15:00,47.7,47.73,47.68,47.73,46500.0,42.6473,42.6741,42.6294,42.6741,46500.0
2014-06-16 15:20:00,47.72,47.77,47.7,47.72,73100.0,42.6651,42.7098,42.6473,42.6651,73100.0
2014-06-16 15:25:00,47.72,47.79,47.72,47.77,29000.0,42.6651,42.7277,42.6651,42.7098,29000.0
2014-06-16 15:30:00,47.78,47.81,47.76,47.79,88100.0,42.7188,42.7456,42.7009,42.7277,88100.0
2014-06-16 15:35:00,47.8,47.8,47.76,47.77,28600.0,42.7367,42.7367,42.7009,42.7098,28600.0
2014-06-16 15:40:00,47.78,47.78,47.7,47.7,49700.0,42.7188,42.7188,42.6473,42.6473,49700.0
2014-06-16 15:45:00,47.71,47.72,47.63,47.64,56400.0,42.6562,42.6651,42.5847,42.5936,56400.0
2014-06-16 15:50:00,47.65,47.78,47.63,47.74,370000.0,42.6025,42.7188,42.5847,42.683,370000.0
2014-06-16 15:55:00,47.74,47.79,47.71,47.77,357800.0,42.683,42.7277,42.6562,42.7098,357800.0
2014-06-17 09:30:00,47.79,47.98,47.67,47.96,110800.0,42.7277,42.8976,42.6204,42.8797,110800.0
2014-06-17 09:35:00,47.96,48.07,47.93,48.0,52000.0,42.8797,42.9781,42.8529,42.9155,52000.0
2014-06-17 09:40:00,48.03,48.25,48.02,48.25,56300.0,42.9423,43.139,42.9334,43.139,56300.0
2014-06-17 09:45:00,48.25,48.26,48.13,48.22,67700.0,43.139,43.1479,43.0317,43.1122,67700.0
2014-06-17 09:50:00,48.23,48.26,48.16,48.19,187700.0,43.1211,43.1479,43.0585,43.0853,187700.0
2014-06-17 09:55:00,48.19,48.43,48.19,48.41,58700.0,43.0853,43.2999,43.0853,43.282,58700.0
2014-06-17 10:00:00,48.41,48.64,48.39,48.64,114800.0,43.282,43.4877,43.2642,43.4877,114800.0
2014-06-17 10:05:00,48.64,48.79,48.59,48.78,118000.0,43.4877,43.6218,43.443,43.6128,118000.0
2014-06-17 10:10:00,48.78,48.89,48.76,48.89,93700.0,43.6128,43.7112,43.595,43.7112,93700.0
2014-06-17 10:15:00,48.89,48.91,48.82,48.85,112100.0,43.7112,43.7291,43.6486,43.6754,112100.0
2014-06-17 10:20:00,48.85,48.87,48.64,48.7,82800.0,43.6754,43.6933,43.4877,43.5413,82800.0
2014-06-17 10:25:00,48.7,48.72,48.67,48.68,31400.0,43.5413,43.5592,43.5145,43.5234,31400.0
2014-06-17 10:30:00,48.68,48.7,48.55,48.56,36300.0,43.5234,43.5413,43.4072,43.4162,36300.0
2014-06-17 10:35:00,48.55,48.66,48.49,48.65,70600.0,43.4072,43.5056,43.3536,43.4966,70600.0
2014-06-17 10:40:00,48.65,48.8,48.65,48.76,125500.0,43.4966,43.6307,43.4966,43.595,125500.0
2014-06-17 10:45:00,48.77,48.77,48.61,48.61,45700.0,43.6039,43.6039,43.4609,43.4609,45700.0
2014-06-17 10:50:00,48.6,48.73,48.52,48.63,94600.0,43.4519,43.5681,43.3804,43.4787,94600.0
2014-06-17 10:55:00,48.62,48.69,48.58,48.69,33100.0,43.4698,43.5324,43.434,43.5324,33100.0
2014-06-17 11:00:00,48.68,48.72,48.65,48.66,70400.0,43.5234,43.5592,43.4966,43.5056,70400.0
2014-06-17 11:05:00,48.66,48.66,48.52,48.52,47000.0,43.5056,43.5056,43.3804,43.3804,47000.0
2014-06-17 11:10:00,48.52,48.53,48.43,48.48,56900.0,43.3804,43.3893,43.2999,43.3446,56900.0
2014-06-17 11:15:00,48.47,48.59,48.45,48.55,46500.0,43.3357,43.443,43.3178,43.4072,46500.0
2014-06-17 11:20:00,48.56,48.59,48.53,48.55,21700.0,43.4162,43.443,43.3893,43.4072,21700.0
2014-06-17 11:25:00,48.53,48.61,48.51,48.6,77600.0,43.3893,43.4609,43.3714,43.4519,77600.0
2014-06-17 11:30:00,48.6,48.61,48.54,48.56,26300.0,43.4519,43.4609,43.3983,43.4162,26300.0
2014-06-17 11:35:00,48.56,48.58,48.52,48.56,23300.0,43.4162,43.434,43.3804,43.4162,23300.0
2014-06-17 11:40:00,48.56,48.57,48.51,48.55,18100.0,43.4162,43.4251,43.3714,43.4072,18100.0
2014-06-17 11:45:00,48.56,48.65,48.56,48.64,22700.0,43.4162,43.4966,43.4162,43.4877,22700.0
2014-06-17 11:50:00,48.64,48.66,48.63,48.66,19000.0,43.4877,43.5056,43.4787,43.5056,19000.0
2014-06-17 11:55:00,48.66,48.72,48.66,48.7,31000.0,43.5056,43.5592,43.5056,43.5413,31000.0
2014-06-17 12:00:00,48.69,48.74,48.66,48.74,26500.0,43.5324,43.5771,43.5056,43.5771,26500.0
2014-06-17 12:05:00,48.73,48.74,48.72,48.72,17700.0,43.5681,43.5771,43.5592,43.5592,17700.0
2014-06-17 12:10:00,48.72,48.73,48.66,48.71,16400.0,43.5592,43.5681,43.5056,43.5503,16400.0
2014-06-17 12:15:00,48.72,48.72,48.7,48.71,19400.0,43.5592,43.5592,43.5413,43.5503,19400.0
2014-06-17 12:20:00,48.71,48.72,48.67,48.69,19600.0,43.5503,43.5592,43.5145,43.5324,19600.0
2014-06-17 12:25:00,48.69,48.7,48.66,48.67,21500.0,43.5324,43.5413,43.5056,43.5145,21500.0
2014-06-17 12:30:00,48.68,48.71,48.67,48.71,25300.0,43.5234,43.5503,43.5145,43.5503,25300.0
2014-06-17 12:35:00,48.71,48.73,48.68,48.73,27900.0,43.5503,43.5681,43.5234,43.5681,27900.0
2014-06-17 12:40:00,48.74,48.82,48.74,48.81,29600.0,43.5771,43.6486,43.5771,43.6397,29600.0
2014-06-17 12:45:00,48.81,48.82,48.77,48.78,23800.0,43.6397,43.6486,43.6039,43.6128,23800.0
2014-06-17 12:50:00,48.79,48.81,48.76,48.78,23600.0,43.6218,43.6397,43.595,43.6128,23600.0
2014-06-17 12:55:00,48.78,48.79,48.73,48.77,26000.0,43.6128,43.6218,43.5681,43.6039,26000.0
2014-06-17 13:00:00,48.76,48.76,48.68,48.71,25100.0,43.595,43.595,43.5234,43.5503,25100.0
2014-06-17 13:05:00,48.73,48.76,48.71,48.75,15100.0,43.5681,43.595,43.5503,43.586,15100.0
2014-06-17 13:10:00,48.74,48.75,48.71,48.71,25400.0,43.5771,43.586,43.5503,43.5503,25400.0
2014-06-17 13:15:00,48.7,48.71,48.68,48.71,22400.0,43.5413,43.5503,43.5234,43.5503,22400.0
2014-06-17 13:20:00,48.7,48.7,48.66,48.66,20700.0,43.5413,43.5413,43.5056,43.5056,20700.0
2014-06-17 13:25:00,48.66,48.7,48.64,48.7,21500.0,43.5056,43.5413,43.4877,43.5413,21500.0
2014-06-17 13:30:00,48.69,48.7,48.66,48.66,58000.0,43.5324,43.5413,43.5056,43.5056,58000.0
2014-06-17 13:35:00,48.66,48.68,48.57,48.68,47700.0,43.5056,43.5234,43.4251,43.5234,47700.0
2014-06-17 13:40:00,48.68,48.7,48.66,48.7,43400.0,43.5234,43.5413,43.5056,43.5413,43400.0
2014-06-17 13:45:00,48.7,48.72,48.67,48.68,32500.0,43.5413,43.5592,43.5145,43.5234,32500.0
2014-06-17 13:50:00,48.69,48.7,48.67,48.69,12900.0,43.5324,43.5413,43.5145,43.5324,12900.0
2014-06-17 13:55:00,48.68,48.71,48.68,48.7,28100.0,43.5234,43.5503,43.5234,43.5413,28100.0
2014-06-17 14:00:00,48.69,48.7,48.64,48.64,29600.0,43.5324,43.5413,43.4877,43.4877,29600.0
2014-06-17 14:05:00,48.64,48.66,48.63,48.65,14900.0,43.4877,43.5056,43.4787,43.4966,14900.0
2014-06-17 14:10:00,48.65,48.67,48.64,48.64,11900.0,43.4966,43.5145,43.4877,43.4877,11900.0
2014-06-17 14:15:00,48.64,48.67,48.63,48.64,28200.0,43.4877,43.5145,43.4787,43.4877,28200.0
2014-06-17 14:20:00,48.63,48.71,48.62,48.7,22200.0,43.4787,43.5503,43.4698,43.5413,22200.0
2014-06-17 14:25:00,48.69,48.74,48.68,48.74,21600.0,43.5324,43.5771,43.5234,43.5771,21600.0
2014-06-17 14:30:00,48.74,48.76,48.68,48.69,26300.0,43.5771,43.595,43.5234,43.5324,26300.0
2014-06-17 14:35:00,48.69,48.74,48.68,48.71,54200.0,43.5324,43.5771,43.5234,43.5503,54200.0
2014-06-17 14:40:00,48.72,48.72,48.67,48.68,35000.0,43.5592,43.5592,43.5145,43.5234,35000.0
2014-06-17 14:45:00,48.69,48.72,48.58,48.61,89900.0,43.5324,43.5592,43.434,43.4609,89900.0
2014-06-17 14:50:00,48.61,48.67,48.61,48.66,21800.0,43.4609,43.5145,43.4609,43.5056,21800.0
2014-06-17 14:55:00,48.66,48.76,48.65,48.76,31100.0,43.5056,43.595,43.4966,43.595,31100.0
2014-06-17 15:00:00,48.76,48.78,48.75,48.77,36800.0,43.595,43.6128,43.586,43.6039,36800.0
2014-06-17 15:05:00,48.78,48.78,48.59,48.65,78700.0,43.6128,43.6128,43.443,43.4966,78700.0
2014-06-17 15:10:00,48.65,48.66,48.62,48.64,29600.0,43.4966,43.5056,43.4698,43.4877,29600.0
2014-06-17 15:15:00,48.64,48.68,48.64,48.68,48300.0,43.4877,43.5234,43.4877,43.5234,48300.0
2014-06-17 15:20:00,48.68,48.68,48.6,48.6,56000.0,43.5234,43.5234,43.4519,43.4519,56000.0
2014-06-17 15:25:00,48.59,48.59,48.5,48.55,64300.0,43.443,43.443,43.3625,43.4072,64300.0
2014-06-17 15:30:00,48.55,48.6,48.52,48.59,70700.0,43.4072,43.4519,43.3804,43.443,70700.0
2014-06-17 15:35:00,48.6,48.6,48.53,48.53,65700.0,43.4519,43.4519,43.3893,43.3893,65700.0
2014-06-17 15:40:00,48.53,48.59,48.51,48.54,162900.0,43.3893,43.443,43.3714,43.3983,162900.0
2014-06-17 15:45:00,48.55,48.55,48.53,48.54,115900.0,43.4072,43.4072,43.3893,43.3983,115900.0
2014-06-17 15:50:00,48.54,48.55,48.46,48.52,317500.0,43.3983,43.4072,43.3267,43.3804,317500.0
2014-06-17 15:55:00,48.52,48.54,48.49,48.49,216200.0,43.3804,43.3983,43.3536,43.3536,216200.0
2014-06-18 09:30:00,48.77,48.9,48.5,48.6,70300.0,43.6039,43.7201,43.3625,43.4519,70300.0
2014-06-18 09:35:00,48.56,48.6,48.48,48.53,36600.0,43.4162,43.4519,43.3446,43.3893,36600.0
2014-06-18 09:40:00,48.52,48.54,48.35,48.43,43700.0,43.3804,43.3983,43.2284,43.2999,43700.0
2014-06-18 09:45:00,48.43,48.55,48.41,48.5,212300.0,43.2999,43.4072,43.282,43.3625,212300.0
2014-06-18 09:50:00,48.5,48.53,48.45,48.46,38600.0,43.3625,43.3893,43.3178,43.3267,38600.0
2014-06-18 09:55:00,48.45,48.53,48.38,48.42,29600.0,43.3178,43.3893,43.2552,43.291,29600.0
2014-06-18 10:00:00,48.43,48.44,48.33,48.36,19900.0,43.2999,43.3089,43.2105,43.2373,19900.0
2014-06-18 10:05:00,48.36,48.39,48.23,48.34,28400.0,43.2373,43.2642,43.1211,43.2195,28400.0
2014-06-18 10:10:00,48.32,48.35,48.24,48.34,17000.0,43.2016,43.2284,43.13,43.2195,17000.0
2014-06-18 10:15:00,48.34,48.39,48.33,48.36,14400.0,43.2195,43.2642,43.2105,43.2373,14400.0
2014-06-18 10:20:00,48.36,48.38,48.33,48.36,14300.0,43.2373,43.2552,43.2105,43.2373,14300.0
2014-06-18 10:25:00,48.36,48.44,48.3,48.42,110900.0,43.2373,43.3089,43.1837,43.291,110900.0
2014-06-18 10:30:00,48.43,48.47,48.4,48.47,33700.0,43.2999,43.3357,43.2731,43.3357,33700.0
2014-06-18 10:35:00,48.45,48.47,48.38,48.41,43600.0,43.3178,43.3357,43.2552,43.282,43600.0
2014-06-18 10:40:00,48.42,48.43,48.36,48.38,23900.0,43.291,43.2999,43.2373,43.2552,23900.0
2014-06-18 10:45:00,48.38,48.52,48.31,48.52,99900.0,43.2552,43.3804,43.1926,43.3804,99900.0
2014-06-18 10:50:00,48.51,48.53,48.4,48.46,134700.0,43.3714,43.3893,43.2731,43.3267,134700.0
2014-06-18 10:55:00,48.47,48.49,48.35,48.35,22900.0,43.3357,43.3536,43.2284,43.2284,22900.0
2014-06-18 11:00:00,48.35,48.42,48.31,48.41,24400.0,43.2284,43.291,43.1926,43.282,24400.0
2014-06-18 11:05:00,48.41,48.43,48.4,48.41,10600.0,43.282,43.2999,43.2731,43.282,10600.0
2014-06-18 11:10:00,48.41,48.47,48.41,48.45,12500.0,43.282,43.3357,43.282,43.3178,12500.0
2014-06-18 11:15:00,48.46,48.46,48.42,48.44,6900.0,43.3267,43.3267,43.291,43.3089,6900.0
2014-06-18 11:20:00,48.43,48.45,48.43,48.45,21300.0,43.2999,43.3178,43.2999,43.3178,21300.0
2014-06-18 11:25:00,48.45,48.45,48.35,48.35,11200.0,43.3178,43.3178,43.2284,43.2284,11200.0
2014-06-18 11:30:00,48.34,48.42,48.31,48.35,88300.0,43.2195,43.291,43.1926,43.2284,88300.0
2014-06-18 11:35:00,48.35,48.35,48.25,48.26,40400.0,43.2284,43.2284,43.139,43.1479,40400.0
2014-06-18 11:40:00,48.27,48.3,48.22,48.25,34400.0,43.1569,43.1837,43.1122,43.139,34400.0
2014-06-18 11:45:00,48.25,48.25,48.2,48.2,11100.0,43.139,43.139,43.0943,43.0943,11100.0
2014-06-18 11:50:00,48.19,48.25,48.19,48.23,16600.0,43.0853,43.139,43.0853,43.1211,16600.0
2014-06-18 11:55:00,48.23,48.26,48.23,48.24,6500.0,43.1211,43.1479,43.1211,43.13,6500.0
2014-06-18 12:00:00,48.24,48.25,48.21,48.22,10700.0,43.13,43.139,43.1032,43.1122,10700.0
2014-06-18 12:05:00,48.22,48.24,48.2,48.23,7200.0,43.1122,43.13,43.0943,43.1211,7200.0
2014-06-18 12:10:00,48.24,48.28,48.24,48.25,6200.0,43.13,43.1658,43.13,43.139,6200.0
2014-06-18 12:15:00,48.25,48.27,48.23,48.27,100500.0,43.139,43.1569,43.1211,43.1569,100500.0
2014-06-18 12:20:00,48.26,48.28,48.25,48.25,5600.0,43.1479,43.1658,43.139,43.139,5600.0
2014-06-18 12:25:00,48.25,48.29,48.24,48.26,7400.0,43.139,43.1748,43.13,43.1479,7400.0
2014-06-18 12:30:00,48.26,48.28,48.23,48.23,7400.0,43.1479,43.1658,43.1211,43.1211,7400.0
2014-06-18 12:35:00,48.23,48.27,48.23,48.27,6900.0,43.1211,43.1569,43.1211,43.1569,6900.0
2014-06-18 12:40:00,48.27,48.29,48.25,48.29,5500.0,43.1569,43.1748,43.139,43.1748,5500.0
2014-06-18 12:45:00,48.29,48.29,48.24,48.25,11000.0,43.1748,43.1748,43.13,43.139,11000.0
2014-06-18 12:50:00,48.26,48.27,48.22,48.25,17100.0,43.1479,43.1569,43.1122,43.139,17100.0
2014-06-18 12:55:00,48.26,48.28,48.24,48.24,5900.0,43.1479,43.1658,43.13,43.13,5900.0
2014-06-18 13:00:00,48.24,48.26,48.2,48.21,6800.0,43.13,43.1479,43.0943,43.1032,6800.0
2014-06-18 13:05:00,48.21,48.23,48.19,48.2,13100.0,43.1032,43.1211,43.0853,43.0943,13100.0
2014-06-18 13:10:00,48.2,48.22,48.19,48.21,8900.0,43.0943,43.1122,43.0853,43.1032,8900.0
2014-06-18 13:15:00,48.21,48.21,48.18,48.18,9900.0,43.1032,43.1032,43.0764,43.0764,9900.0
2014-06-18 13:20:00,48.17,48.19,48.16,48.18,9500.0,43.0675,43.0853,43.0585,43.0764,9500.0
2014-06-18 13:25:00,48.18,48.18,48.09,48.1,33100.0,43.0764,43.0764,42.9959,43.0049,33100.0
2014-06-18 13:30:00,48.11,48.11,48.04,48.08,21000.0,43.0138,43.0138,42.9512,42.987,21000.0
2014-06-18 13:35:00,48.07,48.1,48.03,48.05,17300.0,42.9781,43.0049,42.9423,42.9602,17300.0
2014-06-18 13:40:00,48.05,48.06,48.01,48.05,14500.0,42.9602,42.9691,42.9244,42.9602,14500.0
2014-06-18 13:45:00,48.04,48.08,48.04,48.08,7700.0,42.9512,42.987,42.9512,42.987,7700.0
2014-06-18 13:50:00,48.08,48.12,48.04,48.09,14500.0,42.987,43.0228,42.9512,42.9959,14500.0
2014-06-18 13:55:00,48.08,48.09,48.05,48.06,9300.0,42.987,42.9959,42.9602,42.9691,9300.0
2014-06-18 14:00:00,48.05,48.24,47.97,48.16,67900.0,42.9602,43.13,42.8886,43.0585,67900.0
2014-06-18 14:05:00,48.15,48.18,48.04,48.18,25500.0,43.0496,43.0764,42.9512,43.0764,25500.0
2014-06-18 14:10:00,48.17,48.29,48.17,48.29,23900.0,43.0675,43.1748,43.0675,43.1748,23900.0
2014-06-18 14:15:00,48.3,48.37,48.29,48.33,61600.0,43.1837,43.2463,43.1748,43.2105,61600.0
2014-06-18 14:20:00,48.34,48.36,48.18,48.32,117500.0,43.2195,43.2373,43.0764,43.2016,117500.0
2014-06-18 14:25:00,48.32,48.36,48.32,48.33,14500.0,43.2016,43.2373,43.2016,43.2105,14500.0
2014-06-18 14:30:00,48.33,48.42,48.32,48.39,80700.0,43.2105,43.291,43.2016,43.2642,80700.0
2014-06-18 14:35:00,48.39,48.45,48.38,48.39,26900.0,43.2642,43.3178,43.2552,43.2642,26900.0
2014-06-18 14:40:00,48.39,48.42,48.37,48.41,69200.0,43.2642,43.291,43.2463,43.282,69200.0
2014-06-18 14:45:00,48.4,48.45,48.34,48.44,158600.0,43.2731,43.3178,43.2195,43.3089,158600.0
2014-06-18 14:50:00,48.44,48.53,48.44,48.5,53000.0,43.3089,43.3893,43.3089,43.3625,53000.0
2014-06-18 14:55:00,48.5,48.55,48.49,48.54,39800.0,43.3625,43.4072,43.3536,43.3983,39800.0
2014-06-18 15:00:00,48.53,48.64,48.53,48.58,56500.0,43.3893,43.4877,43.3893,43.434,56500.0
2014-06-18 15:05:00,48.59,48.65,48.58,48.62,94100.0,43.443,43.4966,43.434,43.4698,94100.0
2014-06-18 15:10:00,48.63,48.64,48.55,48.64,146000.0,43.4787,43.4877,43.4072,43.4877,146000.0
2014-06-18 15:15:00,48.63,48.75,48.63,48.72,64800.0,43.4787,43.586,43.4787,43.5592,64800.0
2014-06-18 15:20:00,48.72,48.73,48.68,48.71,34100.0,43.5592,43.5681,43.5234,43.5503,34100.0
2014-06-18 15:25:00,48.72,48.8,48.71,48.79,66200.0,43.5592,43.6307,43.5503,43.6218,66200.0
2014-06-18 15:30:00,48.78,48.83,48.76,48.82,56600.0,43.6128,43.6576,43.595,43.6486,56600.0
2014-06-18 15:35:00,48.82,48.88,48.81,48.88,52600.0,43.6486,43.7023,43.6397,43.7023,52600.0
2014-06-18 15:40:00,48.88,48.99,48.87,48.98,90300.0,43.7023,43.8006,43.6933,43.7917,90300.0
2014-06-18 15:45:00,48.97,49.0,48.95,48.98,114200.0,43.7827,43.8095,43.7648,43.7917,114200.0
2014-06-18 15:50:00,48.98,49.02,48.96,48.99,193500.0,43.7917,43.8274,43.7738,43.8006,193500.0
2014-06-18 15:55:00,48.99,49.02,48.97,49.0,224100.0,43.8006,43.8274,43.7827,43.8095,224100.0
2014-06-19 09:30:00,49.22,49.24,49.01,49.1,40300.0,44.0062,44.0241,43.8185,43.899,40300.0
2014-06-19 09:35:00,49.1,49.15,49.05,49.12,21000.0,43.899,43.9437,43.8542,43.9168,21000.0
2014-06-19 09:40:00,49.11,49.19,49.1,49.16,25400.0,43.9079,43.9794,43.899,43.9526,25400.0
2014-06-19 09:45:00,49.17,49.18,49.03,49.05,34500.0,43.9615,43.9705,43.8364,43.8542,34500.0
2014-06-19 09:50:00,49.07,49.07,48.92,48.93,30200.0,43.8721,43.8721,43.738,43.747,30200.0
2014-06-19 09:55:00,48.92,48.99,48.88,48.95,26700.0,43.738,43.8006,43.7023,43.7648,26700.0
2014-06-19 10:00:00,48.95,48.99,48.92,48.95,58000.0,43.7648,43.8006,43.738,43.7648,58000.0
2014-06-19 10:05:00,48.95,48.99,48.91,48.98,19800.0,43.7648,43.8006,43.7291,43.7917,19800.0
2014-06-19 10:10:00,48.96,48.98,48.86,48.9,24800.0,43.7738,43.7917,43.6844,43.7201,24800.0
2014-06-19 10:15:00,48.91,48.94,48.8,48.8,39000.0,43.7291,43.7559,43.6307,43.6307,39000.0
2014-06-19 10:20:00,48.79,48.84,48.75,48.84,17100.0,43.6218,43.6665,43.586,43.6665,17100.0
2014-06-19 10:25:00,48.83,48.89,48.82,48.89,10700.0,43.6576,43.7112,43.6486,43.7112,10700.0
2014-06-19 10:30:00,48.89,48.92,48.84,48.92,11300.0,43.7112,43.738,43.6665,43.738,11300.0
2014-06-19 10:35:00,48.91,48.96,48.86,48.87,13600.0,43.7291,43.7738,43.6844,43.6933,13600.0
2014-06-19 10:40:00,48.87,48.96,48.87,48.91,10200.0,43.6933,43.7738,43.6933,43.7291,10200.0
2014-06-19 10:45:00,48.91,48.91,48.84,48.89,12300.0,43.7291,43.7291,43.6665,43.7112,12300.0
2014-06-19 10:50:00,48.89,48.89,48.77,48.78,21700.0,43.7112,43.7112,43.6039,43.6128,21700.0
2014-06-19 10:55:00,48.77,48.79,48.69,48.76,26000.0,43.6039,43.6218,43.5324,43.595,26000.0
2014-06-19 11:00:00,48.77,48.84,48.76,48.81,10400.0,43.6039,43.6665,43.595,43.6397,10400.0
2014-06-19 11:05:00,48.81,48.82,48.76,48.78,9500.0,43.6397,43.6486,43.595,43.6128,9500.0
2014-06-19 11:10:00,48.79,48.84,48.79,48.84,6700.0,43.6218,43.6665,43.6218,43.6665,6700.0
2014-06-19 11:15:00,48.84,48.87,48.81,48.87,11800.0,43.6665,43.6933,43.6397,43.6933,11800.0
2014-06-19 11:20:00,48.87,48.92,48.84,48.85,20200.0,43.6933,43.738,43.6665,43.6754,20200.0
2014-06-19 11:25:00,48.85,48.9,48.83,48.84,19600.0,43.6754,43.7201,43.6576,43.6665,19600.0
2014-06-19 11:30:00,48.83,48.89,48.82,48.87,12100.0,43.6576,43.7112,43.6486,43.6933,12100.0
2014-06-19 11:35:00,48.88,48.89,48.85,48.89,11900.0,43.7023,43.7112,43.6754,43.7112,11900.0
2014-06-19 11:40:00,48.91,48.95,48.91,48.93,6400.0,43.7291,43.7648,43.7291,43.747,6400.0
2014-06-19 11:45:00,48.93,48.95,48.92,48.93,8000.0,43.747,43.7648,43.738,43.747,8000.0
2014-06-19 11:50:00,48.93,48.94,48.9,48.9,5300.0,43.747,43.7559,43.7201,43.7201,5300.0
2014-06-19 11:55:00,48.91,48.92,48.89,48.91,8900.0,43.7291,43.738,43.7112,43.7291,8900.0
2014-06-19 12:00:00,48.9,48.91,48.84,48.84,20200.0,43.7201,43.7291,43.6665,43.6665,20200.0
2014-06-19 12:05:00,48.83,48.9,48.78,48.79,77300.0,43.6576,43.7201,43.6128,43.6218,77300.0
2014-06-19 12:10:00,48.8,48.86,48.8,48.85,12000.0,43.6307,43.6844,43.6307,43.6754,12000.0
2014-06-19 12:15:00,48.86,48.88,48.84,48.85,30400.0,43.6844,43.7023,43.6665,43.6754,30400.0
2014-06-19 12:20:00,48.84,48.86,48.81,48.82,10200.0,43.6665,43.6844,43.6397,43.6486,10200.0
2014-06-19 12:25:00,48.82,48.83,48.73,48.73,8900.0,43.6486,43.6576,43.5681,43.5681,8900.0
2014-06-19 12:30:00,48.73,48.75,48.67,48.7,44800.0,43.5681,43.586,43.5145,43.5413,44800.0
2014-06-19 12:35:00,48.7,48.78,48.68,48.78,9500.0,43.5413,43.6128,43.5234,43.6128,9500.0
2014-06-19 12:40:00,48.79,48.81,48.75,48.77,28600.0,43.6218,43.6397,43.586,43.6039,28600.0
2014-06-19 12:45:00,48.76,48.77,48.73,48.76,5300.0,43.595,43.6039,43.5681,43.595,5300.0
2014-06-19 12:50:00,48.77,48.8,48.75,48.8,15900.0,43.6039,43.6307,43.586,43.6307,15900.0
2014-06-19 12:55:00,48.8,48.81,48.7,48.71,14200.0,43.6307,43.6397,43.5413,43.5503,14200.0
2014-06-19 13:00:00,48.71,48.74,48.7,48.7,34800.0,43.5503,43.5771,43.5413,43.5413,34800.0
2014-06-19 13:05:00,48.69,48.77,48.69,48.77,24600.0,43.5324,43.6039,43.5324,43.6039,24600.0
2014-06-19 13:10:00,48.77,48.78,48.69,48.69,27100.0,43.6039,43.6128,43.5324,43.5324,27100.0
2014-06-19 13:15:00,48.69,48.74,48.69,48.7,27700.0,43.5324,43.5771,43.5324,43.5413,27700.0
2014-06-19 13:20:00,48.7,48.7,48.68,48.7,16400.0,43.5413,43.5413,43.5234,43.5413,16400.0
2014-06-19 13:25:00,48.71,48.77,48.71,48.77,7000.0,43.5503,43.6039,43.5503,43.6039,7000.0
2014-06-19 13:30:00,48.76,48.79,48.73,48.77,13400.0,43.595,43.6218,43.5681,43.6039,13400.0
2014-06-19 13:35:00,48.78,48.87,48.78,48.84,28500.0,43.6128,43.6933,43.6128,43.6665,28500.0
2014-06-19 13:40:00,48.84,48.9,48.84,48.89,26200.0,43.6665,43.7201,43.6665,43.7112,26200.0
2014-06-19 13:45:00,48.89,48.97,48.87,48.95,44000.0,43.7112,43.7827,43.6933,43.7648,44000.0
2014-06-19 13:50:00,48.95,48.97,48.94,48.95,16700.0,43.7648,43.7827,43.7559,43.7648,16700.0
2014-06-19 13:55:00,48.96,48.98,48.94,48.95,40600.0,43.7738,43.7917,43.7559,43.7648,40600.0
2014-06-19 14:00:00,48.95,48.95,48.89,48.94,24800.0,43.7648,43.7648,43.7112,43.7559,24800.0
2014-06-19 14:05:00,48.94,48.96,48.93,48.95,26100.0,43.7559,43.7738,43.747,43.7648,26100.0
2014-06-19 14:10:00,48.95,48.98,48.95,48.98,21900.0,43.7648,43.7917,43.7648,43.7917,21900.0
2014-06-19 14:15:00,48.97,48.97,48.92,48.93,16700.0,43.7827,43.7827,43.738,43.747,16700.0
2014-06-19 14:20:00,48.93,48.94,48.92,48.92,11800.0,43.747,43.7559,43.738,43.738,11800.0
2014-06-19 14:25:00,48.93,48.94,48.89,48.89,10900.0,43.747,43.7559,43.7112,43.7112,10900.0
2014-06-19 14:30:00,48.88,48.9,48.86,48.89,26000.0,43.7023,43.7201,43.6844,43.7112,26000.0
2014-06-19 14:35:00,48.89,48.94,48.88,48.93,16500.0,43.7112,43.7559,43.7023,43.747,16500.0
2014-06-19 14:40:00,48.93,48.94,48.89,48.89,9300.0,43.747,43.7559,43.7112,43.7112,9300.0
2014-06-19 14:45:00,48.88,48.88,48.85,48.86,15800.0,43.7023,43.7023,43.6754,43.6844,15800.0
2014-06-19 14:50:00,48.87,48.9,48.85,48.89,17900.0,43.6933,43.7201,43.6754,43.7112,17900.0
2014-06-19 14:55:00,48.9,48.94,48.89,48.9,23700.0,43.7201,43.7559,43.7112,43.7201,23700.0
2014-06-19 15:00:00,48.9,48.93,48.89,48.93,12000.0,43.7201,43.747,43.7112,43.747,12000.0
2014-06-19 15:05:00,48.92,48.93,48.88,48.9,16300.0,43.738,43.747,43.7023,43.7201,16300.0
2014-06-19 15:10:00,48.9,48.91,48.87,48.88,19100.0,43.7201,43.7291,43.6933,43.7023,19100.0
2014-06-19 15:15:00,48.89,48.89,48.85,48.87,17400.0,43.7112,43.7112,43.6754,43.6933,17400.0
2014-06-19 15:20:00,48.87,48.92,48.86,48.89,22900.0,43.6933,43.738,43.6844,43.7112,22900.0
2014-06-19 15:25:00,48.9,48.96,48.9,48.95,26900.0,43.7201,43.7738,43.7201,43.7648,26900.0
2014-06-19 15:30:00,48.94,48.96,48.92,48.93,21400.0,43.7559,43.7738,43.738,43.747,21400.0
2014-06-19 15:35:00,48.92,48.97,48.92,48.94,35500.0,43.738,43.7827,43.738,43.7559,35500.0
2014-06-19 15:40:00,48.94,48.97,48.93,48.97,20300.0,43.7559,43.7827,43.747,43.7827,20300.0
2014-06-19 15:45:00,48.96,48.97,48.9,48.91,24500.0,43.7738,43.7827,43.7201,43.7291,24500.0
2014-06-19 15:50:00,48.92,48.95,48.9,48.91,40500.0,43.738,43.7648,43.7201,43.7291,40500.0
2014-06-19 15:55:00,48.91,48.96,48.9,48.94,130500.0,43.7291,43.7738,43.7201,43.7559,130500.0
2014-06-20 09:30:00,49.0,49.03,48.68,48.8,1166100.0,43.8095,43.8364,43.5234,43.6307,1166100.0
2014-06-20 09:35:00,48.8,48.88,48.78,48.84,21200.0,43.6307,43.7023,43.6128,43.6665,21200.0
2014-06-20 09:40:00,48.84,48.9,48.8,48.86,41500.0,43.6665,43.7201,43.6307,43.6844,41500.0
2014-06-20 09:45:00,48.86,48.97,48.84,48.96,32800.0,43.6844,43.7827,43.6665,43.7738,32800.0
2014-06-20 09:50:00,48.96,48.97,48.9,48.9,82900.0,43.7738,43.7827,43.7201,43.7201,82900.0
2014-06-20 09:55:00,48.9,48.9,48.72,48.72,37800.0,43.7201,43.7201,43.5592,43.5592,37800.0
2014-06-20 10:00:00,48.71,48.77,48.69,48.72,42800.0,43.5503,43.6039,43.5324,43.5592,42800.0
2014-06-20 10:05:00,48.72,48.79,48.71,48.78,29500.0,43.5592,43.6218,43.5503,43.6128,29500.0
2014-06-20 10:10:00,48.78,48.88,48.77,48.85,23400.0,43.6128,43.7023,43.6039,43.6754,23400.0
2014-06-20 10:15:00,48.85,48.89,48.81,48.83,28700.0,43.6754,43.7112,43.6397,43.6576,28700.0
2014-06-20 10:20:00,48.82,48.82,48.72,48.76,43300.0,43.6486,43.6486,43.5592,43.595,43300.0
2014-06-20 10:25:00,48.74,48.78,48.73,48.76,38200.0,43.5771,43.6128,43.5681,43.595,38200.0
2014-06-20 10:30:00,48.76,48.8,48.74,48.79,19400.0,43.595,43.6307,43.5771,43.6218,19400.0
2014-06-20 10:35:00,48.8,48.87,48.79,48.87,12900.0,43.6307,43.6933,43.6218,43.6933,12900.0
2014-06-20 10:40:00,48.86,48.88,48.84,48.85,18800.0,43.6844,43.7023,43.6665,43.6754,18800.0
2014-06-20 10:45:00,48.84,48.87,48.83,48.85,15800.0,43.6665,43.6933,43.6576,43.6754,15800.0
2014-06-20 10:50:00,48.85,48.87,48.83,48.85,11700.0,43.6754,43.6933,43.6576,43.6754,11700.0
2014-06-20 10:55:00,48.84,48.88,48.84,48.86,12000.0,43.6665,43.7023,43.6665,43.6844,12000.0
2014-06-20 11:00:00,48.86,48.99,48.86,48.97,13300.0,43.6844,43.8006,43.6844,43.7827,13300.0
2014-06-20 11:05:00,48.95,48.97,48.91,48.97,13800.0,43.7648,43.7827,43.7291,43.7827,13800.0
2014-06-20 11:10:00,48.97,49.04,48.97,49.04,16300.0,43.7827,43.8453,43.7827,43.8453,16300.0
2014-06-20 11:15:00,49.04,49.07,49.03,49.03,14700.0,43.8453,43.8721,43.8364,43.8364,14700.0
2014-06-20 11:20:00,49.03,49.07,49.03,49.07,11900.0,43.8364,43.8721,43.8364,43.8721,11900.0
2014-06-20 11:25:00,49.07,49.07,49.03,49.04,8200.0,43.8721,43.8721,43.8364,43.8453,8200.0
2014-06-20 11:30:00,49.03,49.07,49.02,49.02,12900.0,43.8364,43.8721,43.8274,43.8274,12900.0
2014-06-20 11:35:00,49.03,49.07,49.03,49.05,15900.0,43.8364,43.8721,43.8364,43.8542,15900.0
2014-06-20 11:40:00,49.05,49.07,49.03,49.07,11400.0,43.8542,43.8721,43.8364,43.8721,11400.0
2014-06-20 11:45:00,49.07,49.1,49.07,49.1,10500.0,43.8721,43.899,43.8721,43.899,10500.0
2014-06-20 11:50:00,49.1,49.12,49.03,49.07,22200.0,43.899,43.9168,43.8364,43.8721,22200.0
2014-06-20 11:55:00,49.07,49.07,49.03,49.05,17100.0,43.8721,43.8721,43.8364,43.8542,17100.0
2014-06-20 12:00:00,49.05,49.1,49.03,49.07,22500.0,43.8542,43.899,43.8364,43.8721,22500.0
2014-06-20 12:05:00,49.07,49.09,49.05,49.07,18000.0,43.8721,43.89,43.8542,43.8721,18000.0
2014-06-20 12:10:00,49.07,49.08,49.05,49.06,20300.0,43.8721,43.8811,43.8542,43.8632,20300.0
2014-06-20 12:15:00,49.07,49.09,49.05,49.08,11400.0,43.8721,43.89,43.8542,43.8811,11400.0
2014-06-20 12:20:00,49.08,49.08,49.05,49.07,12800.0,43.8811,43.8811,43.8542,43.8721,12800.0
2014-06-20 12:25:00,49.07,49.11,49.06,49.09,21000.0,43.8721,43.9079,43.8632,43.89,21000.0
2014-06-20 12:30:00,49.09,49.15,49.09,49.15,11600.0,43.89,43.9437,43.89,43.9437,11600.0
2014-06-20 12:35:00,49.15,49.16,49.11,49.11,24300.0,43.9437,43.9526,43.9079,43.9079,24300.0
2014-06-20 12:40:00,49.12,49.15,49.09,49.11,30700.0,43.9168,43.9437,43.89,43.9079,30700.0
2014-06-20 12:45:00,49.12,49.15,49.1,49.11,16200.0,43.9168,43.9437,43.899,43.9079,16200.0
2014-06-20 12:50:00,49.12,49.12,49.11,49.11,9100.0,43.9168,43.9168,43.9079,43.9079,9100.0
2014-06-20 12:55:00,49.12,49.18,49.11,49.16,20400.0,43.9168,43.9705,43.9079,43.9526,20400.0
2014-06-20 13:00:00,49.16,49.16,49.11,49.11,15800.0,43.9526,43.9526,43.9079,43.9079,15800.0
2014-06-20 13:05:00,49.11,49.12,49.11,49.11,20400.0,43.9079,43.9168,43.9079,43.9079,20400.0
2014-06-20 13:10:00,49.12,49.15,49.12,49.15,11900.0,43.9168,43.9437,43.9168,43.9437,11900.0
2014-06-20 13:15:00,49.15,49.18,49.14,49.18,14800.0,43.9437,43.9705,43.9347,43.9705,14800.0
2014-06-20 13:20:00,49.17,49.19,49.14,49.15,15900.0,43.9615,43.9794,43.9347,43.9437,15900.0
2014-06-20 13:25:00,49.16,49.23,49.15,49.23,19200.0,43.9526,44.0152,43.9437,44.0152,19200.0
2014-06-20 13:30:00,49.22,49.23,49.19,49.21,27800.0,44.0062,44.0152,43.9794,43.9973,27800.0
2014-06-20 13:35:00,49.23,49.25,49.22,49.23,14600.0,44.0152,44.0331,44.0062,44.0152,14600.0
2014-06-20 13:40:00,49.23,49.25,49.22,49.23,15400.0,44.0152,44.0331,44.0062,44.0152,15400.0
2014-06-20 13:45:00,49.23,49.23,49.19,49.2,18800.0,44.0152,44.0152,43.9794,43.9884,18800.0
2014-06-20 13:50:00,49.21,49.21,49.2,49.21,8800.0,43.9973,43.9973,43.9884,43.9973,8800.0
2014-06-20 13:55:00,49.2,49.21,49.16,49.16,26900.0,43.9884,43.9973,43.9526,43.9526,26900.0
2014-06-20 14:00:00,49.17,49.17,49.1,49.1,23300.0,43.9615,43.9615,43.899,43.899,23300.0
2014-06-20 14:05:00,49.1,49.13,49.1,49.11,26700.0,43.899,43.9258,43.899,43.9079,26700.0
2014-06-20 14:10:00,49.12,49.13,49.11,49.12,12400.0,43.9168,43.9258,43.9079,43.9168,12400.0
2014-06-20 14:15:00,49.12,49.14,49.1,49.11,19500.0,43.9168,43.9347,43.899,43.9079,19500.0
2014-06-20 14:20:00,49.12,49.23,49.11,49.23,23800.0,43.9168,44.0152,43.9079,44.0152,23800.0
2014-06-20 14:25:00,49.23,49.28,49.22,49.27,17700.0,44.0152,44.0599,44.0062,44.0509,17700.0
2014-06-20 14:30:00,49.27,49.29,49.23,49.29,27200.0,44.0509,44.0688,44.0152,44.0688,27200.0
2014-06-20 14:35:00,49.29,49.35,49.27,49.34,30300.0,44.0688,44.1225,44.0509,44.1135,30300.0
2014-06-20 14:40:00,49.33,49.34,49.31,49.32,26700.0,44.1046,44.1135,44.0867,44.0956,26700.0
2014-06-20 14:45:00,49.31,49.38,49.31,49.37,20100.0,44.0867,44.1493,44.0867,44.1404,20100.0
2014-06-20 14:50:00,49.37,49.4,49.36,49.36,24400.0,44.1404,44.1672,44.1314,44.1314,24400.0
2014-06-20 14:55:00,49.36,49.37,49.3,49.34,20700.0,44.1314,44.1404,44.0778,44.1135,20700.0
2014-06-20 15:00:00,49.34,49.4,49.34,49.4,38600.0,44.1135,44.1672,44.1135,44.1672,38600.0
2014-06-20 15:05:00,49.39,49.43,49.39,49.42,31400.0,44.1582,44.194,44.1582,44.1851,31400.0
2014-06-20 15:10:00,49.43,49.43,49.35,49.36,35600.0,44.194,44.194,44.1225,44.1314,35600.0
2014-06-20 15:15:00,49.35,49.41,49.35,49.38,34100.0,44.1225,44.1761,44.1225,44.1493,34100.0
2014-06-20 15:20:00,49.38,49.39,49.32,49.33,37200.0,44.1493,44.1582,44.0956,44.1046,37200.0
2014-06-20 15:25:00,49.33,49.36,49.32,49.35,44800.0,44.1046,44.1314,44.0956,44.1225,44800.0
2014-06-20 15:30:00,49.36,49.39,49.35,49.39,56000.0,44.1314,44.1582,44.1225,44.1582,56000.0
2014-06-20 15:35:00,49.39,49.47,49.39,49.47,70400.0,44.1582,44.2298,44.1582,44.2298,70400.0
2014-06-20 15:40:00,49.47,49.49,49.46,49.48,59100.0,44.2298,44.2476,44.2208,44.2387,59100.0
2014-06-20 15:45:00,49.47,49.48,49.35,49.35,51400.0,44.2298,44.2387,44.1225,44.1225,51400.0
2014-06-20 15:50:00,49.36,49.47,49.36,49.41,125500.0,44.1314,44.2298,44.1314,44.1761,125500.0
2014-06-20 15:55:00,49.41,49.46,49.39,49.42,236600.0,44.1761,44.2208,44.1582,44.1851,236600.0
2014-06-23 09:30:00,49.47,49.47,49.11,49.25,64800.0,44.2298,44.2298,43.9079,44.0331,64800.0
2014-06-23 09:35:00,49.25,49.27,49.11,49.23,27600.0,44.0331,44.0509,43.9079,44.0152,27600.0
2014-06-23 09:40:00,49.25,49.25,49.03,49.07,61500.0,44.0331,44.0331,43.8364,43.8721,61500.0
2014-06-23 09:45:00,49.03,49.16,49.02,49.14,32600.0,43.8364,43.9526,43.8274,43.9347,32600.0
2014-06-23 09:50:00,49.11,49.24,49.06,49.24,17700.0,43.9079,44.0241,43.8632,44.0241,17700.0
2014-06-23 09:55:00,49.24,49.32,49.18,49.3,21100.0,44.0241,44.0956,43.9705,44.0778,21100.0
2014-06-23 10:00:00,49.28,49.37,49.22,49.31,34500.0,44.0599,44.1404,44.0062,44.0867,34500.0
2014-06-23 10:05:00,49.31,49.35,49.25,49.27,21700.0,44.0867,44.1225,44.0331,44.0509,21700.0
2014-06-23 10:10:00,49.25,49.25,49.09,49.21,32100.0,44.0331,44.0331,43.89,43.9973,32100.0
2014-06-23 10:15:00,49.21,49.31,49.14,49.29,26500.0,43.9973,44.0867,43.9347,44.0688,26500.0
2014-06-23 10:20:00,49.29,49.34,49.25,49.28,14600.0,44.0688,44.1135,44.0331,44.0599,14600.0
2014-06-23 10:25:00,49.28,49.29,49.2,49.25,20800.0,44.0599,44.0688,43.9884,44.0331,20800.0
2014-06-23 10:30:00,49.25,49.27,49.19,49.21,21800.0,44.0331,44.0509,43.9794,43.9973,21800.0
2014-06-23 10:35:00,49.22,49.35,49.22,49.32,16800.0,44.0062,44.1225,44.0062,44.0956,16800.0
2014-06-23 10:40:00,49.32,49.32,49.26,49.27,16100.0,44.0956,44.0956,44.042,44.0509,16100.0
2014-06-23 10:45:00,49.26,49.38,49.26,49.38,29500.0,44.042,44.1493,44.042,44.1493,29500.0
2014-06-23 10:50:00,49.38,49.39,49.29,49.29,20900.0,44.1493,44.1582,44.0688,44.0688,20900.0
2014-06-23 10:55:00,49.29,49.38,49.28,49.38,13000.0,44.0688,44.1493,44.0599,44.1493,13000.0
2014-06-23 11:00:00,49.37,49.37,49.33,49.33,15800.0,44.1404,44.1404,44.1046,44.1046,15800.0
2014-06-23 11:05:00,49.33,49.35,49.29,49.35,13900.0,44.1046,44.1225,44.0688,44.1225,13900.0
2014-06-23 11:10:00,49.33,49.38,49.33,49.33,18100.0,44.1046,44.1493,44.1046,44.1046,18100.0
2014-06-23 11:15:00,49.33,49.33,49.25,49.25,17600.0,44.1046,44.1046,44.0331,44.0331,17600.0
2014-06-23 11:20:00,49.25,49.34,49.25,49.32,28700.0,44.0331,44.1135,44.0331,44.0956,28700.0
2014-06-23 11:25:00,49.32,49.33,49.27,49.28,20900.0,44.0956,44.1046,44.0509,44.0599,20900.0
2014-06-23 11:30:00,49.28,49.35,49.27,49.33,43800.0,44.0599,44.1225,44.0509,44.1046,43800.0
2014-06-23 11:35:00,49.34,49.38,49.29,49.33,16500.0,44.1135,44.1493,44.0688,44.1046,16500.0
2014-06-23 11:40:00,49.33,49.42,49.31,49.35,41100.0,44.1046,44.1851,44.0867,44.1225,41100.0
2014-06-23 11:45:00,49.35,49.43,49.34,49.43,11600.0,44.1225,44.194,44.1135,44.194,11600.0
2014-06-23 11:50:00,49.42,49.48,49.42,49.43,10400.0,44.1851,44.2387,44.1851,44.194,10400.0
2014-06-23 11:55:00,49.43,49.44,49.41,49.44,11500.0,44.194,44.2029,44.1761,44.2029,11500.0
2014-06-23 12:00:00,49.44,49.45,49.41,49.43,12400.0,44.2029,44.2119,44.1761,44.194,12400.0
2014-06-23 12:05:00,49.43,49.49,49.41,49.43,24800.0,44.194,44.2476,44.1761,44.194,24800.0
2014-06-23 12:10:00,49.43,49.45,49.42,49.44,11600.0,44.194,44.2119,44.1851,44.2029,11600.0
2014-06-23 12:15:00,49.44,49.44,49.4,49.4,11800.0,44.2029,44.2029,44.1672,44.1672,11800.0
2014-06-23 12:20:00,49.39,49.41,49.39,49.4,8900.0,44.1582,44.1761,44.1582,44.1672,8900.0
2014-06-23 12:25:00,49.4,49.43,49.39,49.42,9400.0,44.1672,44.194,44.1582,44.1851,9400.0
2014-06-23 12:30:00,49.43,49.46,49.42,49.46,19900.0,44.194,44.2208,44.1851,44.2208,19900.0
2014-06-23 12:35:00,49.47,49.5,49.45,49.49,15500.0,44.2298,44.2566,44.2119,44.2476,15500.0
2014-06-23 12:40:00,49.48,49.54,49.47,49.51,16500.0,44.2387,44.2923,44.2298,44.2655,16500.0
2014-06-23 12:45:00,49.51,49.55,49.47,49.54,11200.0,44.2655,44.3013,44.2298,44.2923,11200.0
2014-06-23 12:50:00,49.54,49.56,49.52,49.56,14800.0,44.2923,44.3102,44.2745,44.3102,14800.0
2014-06-23 12:55:00,49.57,49.58,49.51,49.55,15800.0,44.3192,44.3281,44.2655,44.3013,15800.0
2014-06-23 13:00:00,49.53,49.57,49.52,49.56,11600.0,44.2834,44.3192,44.2745,44.3102,11600.0
2014-06-23 13:05:00,49.56,49.6,49.54,49.59,10100.0,44.3102,44.346,44.2923,44.337,10100.0
2014-06-23 13:10:00,49.59,49.59,49.5,49.5,8900.0,44.337,44.337,44.2566,44.2566,8900.0
2014-06-23 13:15:00,49.51,49.51,49.44,49.44,12900.0,44.2655,44.2655,44.2029,44.2029,12900.0
2014-06-23 13:20:00,49.44,49.51,49.43,49.44,14600.0,44.2029,44.2655,44.194,44.2029,14600.0
2014-06-23 13:25:00,49.44,49.45,49.43,49.44,4700.0,44.2029,44.2119,44.194,44.2029,4700.0
2014-06-23 13:30:00,49.44,49.45,49.39,49.44,11700.0,44.2029,44.2119,44.1582,44.2029,11700.0
2014-06-23 13:35:00,49.44,49.45,49.43,49.43,15000.0,44.2029,44.2119,44.194,44.194,15000.0
2014-06-23 13:40:00,49.44,49.44,49.39,49.41,8500.0,44.2029,44.2029,44.1582,44.1761,8500.0
2014-06-23 13:45:00,49.43,49.47,49.41,49.41,13900.0,44.194,44.2298,44.1761,44.1761,13900.0
2014-06-23 13:50:00,49.41,49.47,49.4,49.45,12100.0,44.1761,44.2298,44.1672,44.2119,12100.0
2014-06-23 13:55:00,49.45,49.45,49.4,49.41,11200.0,44.2119,44.2119,44.1672,44.1761,11200.0
2014-06-23 14:00:00,49.41,49.42,49.39,49.4,9400.0,44.1761,44.1851,44.1582,44.1672,9400.0
2014-06-23 14:05:00,49.39,49.4,49.39,49.4,8300.0,44.1582,44.1672,44.1582,44.1672,8300.0
2014-06-23 14:10:00,49.4,49.41,49.39,49.4,7300.0,44.1672,44.1761,44.1582,44.1672,7300.0
2014-06-23 14:15:00,49.4,49.41,49.37,49.37,9500.0,44.1672,44.1761,44.1404,44.1404,9500.0
2014-06-23 14:20:00,49.38,49.4,49.36,49.4,10700.0,44.1493,44.1672,44.1314,44.1672,10700.0
2014-06-23 14:25:00,49.39,49.4,49.35,49.38,9700.0,44.1582,44.1672,44.1225,44.1493,9700.0
2014-06-23 14:30:00,49.38,49.38,49.37,49.38,7200.0,44.1493,44.1493,44.1404,44.1493,7200.0
2014-06-23 14:35:00,49.38,49.4,49.36,49.39,20600.0,44.1493,44.1672,44.1314,44.1582,20600.0
2014-06-23 14:40:00,49.39,49.46,49.39,49.45,17700.0,44.1582,44.2208,44.1582,44.2119,17700.0
2014-06-23 14:45:00,49.45,49.47,49.44,49.46,13400.0,44.2119,44.2298,44.2029,44.2208,13400.0
2014-06-23 14:50:00,49.45,49.49,49.43,49.48,13800.0,44.2119,44.2476,44.194,44.2387,13800.0
2014-06-23 14:55:00,49.49,49.52,49.49,49.52,19000.0,44.2476,44.2745,44.2476,44.2745,19000.0
2014-06-23 15:00:00,49.51,49.55,49.51,49.51,38600.0,44.2655,44.3013,44.2655,44.2655,38600.0
2014-06-23 15:05:00,49.51,49.52,49.48,49.49,18300.0,44.2655,44.2745,44.2387,44.2476,18300.0
2014-06-23 15:10:00,49.49,49.49,49.44,49.48,20500.0,44.2476,44.2476,44.2029,44.2387,20500.0
2014-06-23 15:15:00,49.48,49.52,49.46,49.46,24400.0,44.2387,44.2745,44.2208,44.2208,24400.0
2014-06-23 15:20:00,49.47,49.5,49.45,49.45,25200.0,44.2298,44.2566,44.2119,44.2119,25200.0
2014-06-23 15:25:00,49.46,49.47,49.43,49.44,18200.0,44.2208,44.2298,44.194,44.2029,18200.0
2014-06-23 15:30:00,49.44,49.45,49.43,49.44,19000.0,44.2029,44.2119,44.194,44.2029,19000.0
2014-06-23 15:35:00,49.44,49.45,49.4,49.41,26900.0,44.2029,44.2119,44.1672,44.1761,26900.0
2014-06-23 15:40:00,49.42,49.42,49.39,49.39,35800.0,44.1851,44.1851,44.1582,44.1582,35800.0
2014-06-23 15:45:00,49.39,49.4,49.39,49.4,22000.0,44.1582,44.1672,44.1582,44.1672,22000.0
2014-06-23 15:50:00,49.4,49.4,49.36,49.36,75300.0,44.1672,44.1672,44.1314,44.1314,75300.0
2014-06-23 15:55:00,49.37,49.39,49.36,49.37,154000.0,44.1404,44.1582,44.1314,44.1404,154000.0
2014-06-24 09:30:00,49.19,49.48,49.1,49.47,81800.0,43.9794,44.2387,43.899,44.2298,81800.0
2014-06-24 09:35:00,49.48,49.59,49.36,49.46,26000.0,44.2387,44.337,44.1314,44.2208,26000.0
2014-06-24 09:40:00,49.46,49.68,49.45,49.68,34500.0,44.2208,44.4175,44.2119,44.4175,34500.0
2014-06-24 09:45:00,49.67,49.74,49.63,49.72,36100.0,44.4086,44.4712,44.3728,44.4533,36100.0
2014-06-24 09:50:00,49.71,49.83,49.71,49.83,47400.0,44.4443,44.5516,44.4443,44.5516,47400.0
2014-06-24 09:55:00,49.83,49.89,49.82,49.86,40500.0,44.5516,44.6053,44.5427,44.5784,40500.0
2014-06-24 10:00:00,49.85,49.9,49.75,49.83,44100.0,44.5695,44.6142,44.4801,44.5516,44100.0
2014-06-24 10:05:00,49.83,49.95,49.82,49.92,43500.0,44.5516,44.6589,44.5427,44.6321,43500.0
2014-06-24 10:10:00,49.93,49.93,49.87,49.9,27900.0,44.641,44.641,44.5874,44.6142,27900.0
2014-06-24 10:15:00,49.9,49.92,49.86,49.89,36000.0,44.6142,44.6321,44.5784,44.6053,36000.0
2014-06-24 10:20:00,49.89,49.93,49.86,49.87,21600.0,44.6053,44.641,44.5784,44.5874,21600.0
2014-06-24 10:25:00,49.87,49.87,49.79,49.86,22500.0,44.5874,44.5874,44.5159,44.5784,22500.0
2014-06-24 10:30:00,49.86,49.9,49.85,49.86,15600.0,44.5784,44.6142,44.5695,44.5784,15600.0
2014-06-24 10:35:00,49.87,49.9,49.84,49.85,16200.0,44.5874,44.6142,44.5606,44.5695,16200.0
2014-06-24 10:40:00,49.85,49.92,49.85,49.88,20600.0,44.5695,44.6321,44.5695,44.5963,20600.0
2014-06-24 10:45:00,49.88,49.93,49.88,49.92,29100.0,44.5963,44.641,44.5963,44.6321,29100.0
2014-06-24 10:50:00,49.91,49.98,49.9,49.97,28000.0,44.6232,44.6857,44.6142,44.6768,28000.0
2014-06-24 10:55:00,49.97,49.98,49.95,49.97,14600.0,44.6768,44.6857,44.6589,44.6768,14600.0
2014-06-24 11:00:00,49.96,50.0,49.96,49.97,24700.0,44.6679,44.7036,44.6679,44.6768,24700.0
2014-06-24 11:05:00,49.97,49.98,49.93,49.95,43700.0,44.6768,44.6857,44.641,44.6589,43700.0
2014-06-24 11:10:00,49.94,49.98,49.93,49.94,19800.0,44.65,44.6857,44.641,44.65,19800.0
2014-06-24 11:15:00,49.93,49.99,49.92,49.96,24300.0,44.641,44.6947,44.6321,44.6679,24300.0
2014-06-24 11:20:00,49.95,50.0,49.94,49.98,16500.0,44.6589,44.7036,44.65,44.6857,16500.0
2014-06-24 11:25:00,49.99,50.0,49.98,49.98,87500.0,44.6947,44.7036,44.6857,44.6857,87500.0
2014-06-24 11:30:00,49.98,50.0,49.9,49.93,67400.0,44.6857,44.7036,44.6142,44.641,67400.0
2014-06-24 11:35:00,49.92,49.95,49.9,49.92,17900.0,44.6321,44.6589,44.6142,44.6321,17900.0
2014-06-24 11:40:00,49.92,49.92,49.85,49.9,23300.0,44.6321,44.6321,44.5695,44.6142,23300.0
2014-06-24 11:45:00,49.89,49.91,49.77,49.79,25400.0,44.6053,44.6232,44.498,44.5159,25400.0
2014-06-24 11:50:00,49.78,49.78,49.73,49.74,15200.0,44.5069,44.5069,44.4622,44.4712,15200.0
2014-06-24 11:55:00,49.73,49.74,49.7,49.71,16100.0,44.4622,44.4712,44.4354,44.4443,16100.0
2014-06-24 12:00:00,49.72,49.75,49.69,49.69,20300.0,44.4533,44.4801,44.4265,44.4265,20300.0
2014-06-24 12:05:00,49.7,49.7,49.64,49.65,9700.0,44.4354,44.4354,44.3818,44.3907,9700.0
2014-06-24 12:10:00,49.65,49.65,49.57,49.58,18600.0,44.3907,44.3907,44.3192,44.3281,18600.0
2014-06-24 12:15:00,49.58,49.59,49.53,49.53,16600.0,44.3281,44.337,44.2834,44.2834,16600.0
2014-06-24 12:20:00,49.54,49.58,49.53,49.55,15900.0,44.2923,44.3281,44.2834,44.3013,15900.0
2014-06-24 12:25:00,49.56,49.56,49.53,49.55,23400.0,44.3102,44.3102,44.2834,44.3013,23400.0
2014-06-24 12:30:00,49.54,49.57,49.53,49.55,16800.0,44.2923,44.3192,44.2834,44.3013,16800.0
2014-06-24 12:35:00,49.55,49.56,49.52,49.55,35800.0,44.3013,44.3102,44.2745,44.3013,35800.0
2014-06-24 12:40:00,49.58,49.64,49.58,49.64,13000.0,44.3281,44.3818,44.3281,44.3818,13000.0
2014-06-24 12:45:00,49.65,49.68,49.62,49.68,51400.0,44.3907,44.4175,44.3639,44.4175,51400.0
2014-06-24 12:50:00,49.68,49.69,49.67,49.68,10400.0,44.4175,44.4265,44.4086,44.4175,10400.0
2014-06-24 12:55:00,49.67,49.68,49.64,49.66,15100.0,44.4086,44.4175,44.3818,44.3996,15100.0
2014-06-24 13:00:00,49.66,49.66,49.55,49.57,18300.0,44.3996,44.3996,44.3013,44.3192,18300.0
2014-06-24 13:05:00,49.57,49.58,49.54,49.58,13700.0,44.3192,44.3281,44.2923,44.3281,13700.0
2014-06-24 13:10:00,49.58,49.59,49.5,49.5,7900.0,44.3281,44.337,44.2566,44.2566,7900.0
2014-06-24 13:15:00,49.5,49.51,49.41,49.43,14500.0,44.2566,44.2655,44.1761,44.194,14500.0
2014-06-24 13:20:00,49.43,49.44,49.4,49.44,20200.0,44.194,44.2029,44.1672,44.2029,20200.0
2014-06-24 13:25:00,49.43,49.52,49.43,49.52,13300.0,44.194,44.2745,44.194,44.2745,13300.0
2014-06-24 13:30:00,49.51,49.57,49.5,49.56,8300.0,44.2655,44.3192,44.2566,44.3102,8300.0
2014-06-24 13:35:00,49.56,49.56,49.51,49.53,12700.0,44.3102,44.3102,44.2655,44.2834,12700.0
2014-06-24 13:40:00,49.52,49.54,49.49,49.49,21700.0,44.2745,44.2923,44.2476,44.2476,21700.0
2014-06-24 13:45:00,49.49,49.5,49.38,49.38,21800.0,44.2476,44.2566,44.1493,44.1493,21800.0
2014-06-24 13:50:00,49.39,49.45,49.37,49.41,25000.0,44.1582,44.2119,44.1404,44.1761,25000.0
2014-06-24 13:55:00,49.41,49.41,49.32,49.33,15900.0,44.1761,44.1761,44.0956,44.1046,15900.0
2014-06-24 14:00:00,49.33,49.37,49.3,49.33,28400.0,44.1046,44.1404,44.0778,44.1046,28400.0
2014-06-24 14:05:00,49.33,49.34,49.3,49.34,20400.0,44.1046,44.1135,44.0778,44.1135,20400.0
2014-06-24 14:10:00,49.34,49.37,49.33,49.33,18500.0,44.1135,44.1404,44.1046,44.1046,18500.0
2014-06-24 14:15:00,49.34,49.35,49.31,49.33,15500.0,44.1135,44.1225,44.0867,44.1046,15500.0
2014-06-24 14:20:00,49.32,49.36,49.27,49.28,18400.0,44.0956,44.1314,44.0509,44.0599,18400.0
2014-06-24 14:25:00,49.28,49.3,49.18,49.19,32800.0,44.0599,44.0778,43.9705,43.9794,32800.0
2014-06-24 14:30:00,49.19,49.19,49.09,49.09,34400.0,43.9794,43.9794,43.89,43.89,34400.0
2014-06-24 14:35:00,49.09,49.14,49.09,49.1,27000.0,43.89,43.9347,43.89,43.899,27000.0
2014-06-24 14:40:00,49.11,49.13,49.09,49.1,31900.0,43.9079,43.9258,43.89,43.899,31900.0
2014-06-24 14:45:00,49.1,49.13,49.09,49.09,28600.0,43.899,43.9258,43.89,43.89,28600.0
2014-06-24 14:50:00,49.1,49.13,49.06,49.13,24200.0,43.899,43.9258,43.8632,43.9258,24200.0
2014-06-24 14:55:00,49.13,49.16,49.08,49.12,43000.0,43.9258,43.9526,43.8811,43.9168,43000.0
2014-06-24 15:00:00,49.11,49.11,49.03,49.08,39000.0,43.9079,43.9079,43.8364,43.8811,39000.0
2014-06-24 15:05:00,49.09,49.12,49.07,49.07,21300.0,43.89,43.9168,43.8721,43.8721,21300.0
2014-06-24 15:10:00,49.06,49.06,48.97,49.0,33500.0,43.8632,43.8632,43.7827,43.8095,33500.0
2014-06-24 15:15:00,48.99,49.04,48.99,49.0,18100.0,43.8006,43.8453,43.8006,43.8095,18100.0
2014-06-24 15:20:00,49.0,49.0,48.93,48.96,28400.0,43.8095,43.8095,43.747,43.7738,28400.0
2014-06-24 15:25:00,48.96,49.06,48.92,49.05,41100.0,43.7738,43.8632,43.738,43.8542,41100.0
2014-06-24 15:30:00,49.04,49.11,48.99,48.99,39700.0,43.8453,43.9079,43.8006,43.8006,39700.0
2014-06-24 15:35:00,49.0,49.02,48.92,48.95,29000.0,43.8095,43.8274,43.738,43.7648,29000.0
2014-06-24 15:40:00,48.96,49.09,48.94,49.05,30000.0,43.7738,43.89,43.7559,43.8542,30000.0
2014-06-24 15:45:00,49.05,49.12,49.03,49.09,67800.0,43.8542,43.9168,43.8364,43.89,67800.0
2014-06-24 15:50:00,49.09,49.09,49.05,49.06,77400.0,43.89,43.89,43.8542,43.8632,77400.0
2014-06-24 15:55:00,49.07,49.13,49.05,49.07,97800.0,43.8721,43.9258,43.8542,43.8721,97800.0
2014-06-25 09:30:00,48.92,48.98,48.76,48.93,42100.0,43.738,43.7917,43.595,43.747,42100.0
2014-06-25 09:35:00,48.94,49.18,48.94,49.07,15200.0,43.7559,43.9705,43.7559,43.8721,15200.0
2014-06-25 09:40:00,49.08,49.36,49.08,49.35,26900.0,43.8811,44.1314,43.8811,44.1225,26900.0
2014-06-25 09:45:00,49.36,49.43,49.32,49.43,33500.0,44.1314,44.194,44.0956,44.194,33500.0
2014-06-25 09:50:00,49.44,49.69,49.44,49.68,66400.0,44.2029,44.4265,44.2029,44.4175,66400.0
2014-06-25 09:55:00,49.69,49.71,49.5,49.5,24300.0,44.4265,44.4443,44.2566,44.2566,24300.0
2014-06-25 10:00:00,49.49,49.57,49.4,49.48,28000.0,44.2476,44.3192,44.1672,44.2387,28000.0
2014-06-25 10:05:00,49.48,49.53,49.41,49.51,31000.0,44.2387,44.2834,44.1761,44.2655,31000.0
2014-06-25 10:10:00,49.52,49.6,49.45,49.6,29100.0,44.2745,44.346,44.2119,44.346,29100.0
2014-06-25 10:15:00,49.61,49.61,49.4,49.43,23800.0,44.3549,44.3549,44.1672,44.194,23800.0
2014-06-25 10:20:00,49.43,49.51,49.42,49.43,24500.0,44.194,44.2655,44.1851,44.194,24500.0
2014-06-25 10:25:00,49.43,49.52,49.43,49.43,27700.0,44.194,44.2745,44.194,44.194,27700.0
2014-06-25 10:30:00,49.43,49.53,49.42,49.49,38600.0,44.194,44.2834,44.1851,44.2476,38600.0
2014-06-25 10:35:00,49.5,49.5,49.42,49.47,17600.0,44.2566,44.2566,44.1851,44.2298,17600.0
2014-06-25 10:40:00,49.47,49.52,49.45,49.49,21200.0,44.2298,44.2745,44.2119,44.2476,21200.0
2014-06-25 10:45:00,49.48,49.58,49.45,49.45,19300.0,44.2387,44.3281,44.2119,44.2119,19300.0
2014-06-25 10:50:00,49.46,49.52,49.44,49.48,39600.0,44.2208,44.2745,44.2029,44.2387,39600.0
2014-06-25 10:55:00,49.47,49.55,49.43,49.53,31500.0,44.2298,44.3013,44.194,44.2834,31500.0
2014-06-25 11:00:00,49.53,49.55,49.5,49.55,20300.0,44.2834,44.3013,44.2566,44.3013,20300.0
2014-06-25 11:05:00,49.55,49.55,49.5,49.51,20800.0,44.3013,44.3013,44.2566,44.2655,20800.0
2014-06-25 11:10:00,49.51,49.64,49.5,49.64,26500.0,44.2655,44.3818,44.2566,44.3818,26500.0
2014-06-25 11:15:00,49.63,49.66,49.59,49.65,37700.0,44.3728,44.3996,44.337,44.3907,37700.0
2014-06-25 11:20:00,49.65,49.69,49.65,49.69,11600.0,44.3907,44.4265,44.3907,44.4265,11600.0
2014-06-25 11:25:00,49.69,49.72,49.57,49.6,125400.0,44.4265,44.4533,44.3192,44.346,125400.0
2014-06-25 11:30:00,49.62,49.62,49.49,49.51,67900.0,44.3639,44.3639,44.2476,44.2655,67900.0
2014-06-25 11:35:00,49.5,49.5,49.39,49.48,23200.0,44.2566,44.2566,44.1582,44.2387,23200.0
2014-06-25 11:40:00,49.48,49.55,49.48,49.55,8900.0,44.2387,44.3013,44.2387,44.3013,8900.0
2014-06-25 11:45:00,49.54,49.54,49.44,49.45,10200.0,44.2923,44.2923,44.2029,44.2119,10200.0
2014-06-25 11:50:00,49.44,49.49,49.43,49.49,9700.0,44.2029,44.2476,44.194,44.2476,9700.0
2014-06-25 11:55:00,49.48,49.53,49.44,49.51,17100.0,44.2387,44.2834,44.2029,44.2655,17100.0
2014-06-25 12:00:00,49.5,49.51,49.47,49.48,5300.0,44.2566,44.2655,44.2298,44.2387,5300.0
2014-06-25 12:05:00,49.47,49.48,49.43,49.44,8200.0,44.2298,44.2387,44.194,44.2029,8200.0
2014-06-25 12:10:00,49.44,49.45,49.39,49.39,6900.0,44.2029,44.2119,44.1582,44.1582,6900.0
2014-06-25 12:15:00,49.4,49.47,49.39,49.44,9900.0,44.1672,44.2298,44.1582,44.2029,9900.0
2014-06-25 12:20:00,49.44,49.48,49.43,49.45,7200.0,44.2029,44.2387,44.194,44.2119,7200.0
2014-06-25 12:25:00,49.45,49.45,49.41,49.44,14000.0,44.2119,44.2119,44.1761,44.2029,14000.0
2014-06-25 12:30:00,49.45,49.45,49.39,49.4,15800.0,44.2119,44.2119,44.1582,44.1672,15800.0
2014-06-25 12:35:00,49.39,49.45,49.38,49.43,14100.0,44.1582,44.2119,44.1493,44.194,14100.0
2014-06-25 12:40:00,49.44,49.52,49.43,49.51,14800.0,44.2029,44.2745,44.194,44.2655,14800.0
2014-06-25 12:45:00,49.51,49.51,49.44,49.47,9500.0,44.2655,44.2655,44.2029,44.2298,9500.0
2014-06-25 12:50:00,49.47,49.52,49.45,49.47,13400.0,44.2298,44.2745,44.2119,44.2298,13400.0
2014-06-25 12:55:00,49.48,49.49,49.45,49.47,6500.0,44.2387,44.2476,44.2119,44.2298,6500.0
2014-06-25 13:00:00,49.48,49.57,49.46,49.57,15500.0,44.2387,44.3192,44.2208,44.3192,15500.0
2014-06-25 13:05:00,49.57,49.57,49.5,49.5,9400.0,44.3192,44.3192,44.2566,44.2566,9400.0
2014-06-25 13:10:00,49.51,49.53,49.49,49.53,7100.0,44.2655,44.2834,44.2476,44.2834,7100.0
2014-06-25 13:15:00,49.53,49.56,49.48,49.52,10900.0,44.2834,44.3102,44.2387,44.2745,10900.0
2014-06-25 13:20:00,49.53,49.59,49.53,49.54,11500.0,44.2834,44.337,44.2834,44.2923,11500.0
2014-06-25 13:25:00,49.55,49.57,49.49,49.5,11800.0,44.3013,44.3192,44.2476,44.2566,11800.0
2014-06-25 13:30:00,49.51,49.53,49.49,49.51,13300.0,44.2655,44.2834,44.2476,44.2655,13300.0
2014-06-25 13:35:00,49.51,49.52,49.47,49.49,24200.0,44.2655,44.2745,44.2298,44.2476,24200.0
2014-06-25 13:40:00,49.49,49.52,49.46,49.51,12400.0,44.2476,44.2745,44.2208,44.2655,12400.0
2014-06-25 13:45:00,49.52,49.52,49.49,49.51,10100.0,44.2745,44.2745,44.2476,44.2655,10100.0
2014-06-25 13:50:00,49.52,49.57,49.5,49.57,32500.0,44.2745,44.3192,44.2566,44.3192,32500.0
2014-06-25 13:55:00,49.57,49.65,49.55,49.63,21500.0,44.3192,44.3907,44.3013,44.3728,21500.0
2014-06-25 14:00:00,49.63,49.63,49.56,49.58,20400.0,44.3728,44.3728,44.3102,44.3281,20400.0
2014-06-25 14:05:00,49.58,49.63,49.57,49.6,23200.0,44.3281,44.3728,44.3192,44.346,23200.0
2014-06-25 14:10:00,49.59,49.64,49.56,49.6,16200.0,44.337,44.3818,44.3102,44.346,16200.0
2014-06-25 14:15:00,49.6,49.62,49.58,49.58,14500.0,44.346,44.3639,44.3281,44.3281,14500.0
2014-06-25 14:20:00,49.57,49.65,49.57,49.63,13600.0,44.3192,44.3907,44.3192,44.3728,13600.0
2014-06-25 14:25:00,49.62,49.67,49.62,49.62,24200.0,44.3639,44.4086,44.3639,44.3639,24200.0
2014-06-25 14:30:00,49.63,49.64,49.59,49.64,19700.0,44.3728,44.3818,44.337,44.3818,19700.0
2014-06-25 14:35:00,49.64,49.68,49.63,49.68,22800.0,44.3818,44.4175,44.3728,44.4175,22800.0
2014-06-25 14:40:00,49.68,49.71,49.67,49.7,32800.0,44.4175,44.4443,44.4086,44.4354,32800.0
2014-06-25 14:45:00,49.7,49.72,49.65,49.68,77700.0,44.4354,44.4533,44.3907,44.4175,77700.0
2014-06-25 14:50:00,49.69,49.75,49.68,49.73,36900.0,44.4265,44.4801,44.4175,44.4622,36900.0
2014-06-25 14:55:00,49.73,49.73,49.65,49.65,25700.0,44.4622,44.4622,44.3907,44.3907,25700.0
2014-06-25 15:00:00,49.65,49.68,49.63,49.67,39200.0,44.3907,44.4175,44.3728,44.4086,39200.0
2014-06-25 15:05:00,49.66,49.7,49.66,49.69,26800.0,44.3996,44.4354,44.3996,44.4265,26800.0
2014-06-25 15:10:00,49.69,49.73,49.68,49.73,28500.0,44.4265,44.4622,44.4175,44.4622,28500.0
2014-06-25 15:15:00,49.72,49.76,49.71,49.75,26900.0,44.4533,44.489,44.4443,44.4801,26900.0
2014-06-25 15:20:00,49.75,49.78,49.73,49.77,32300.0,44.4801,44.5069,44.4622,44.498,32300.0
2014-06-25 15:25:00,49.77,49.8,49.75,49.76,26800.0,44.498,44.5248,44.4801,44.489,26800.0
2014-06-25 15:30:00,49.76,49.77,49.76,49.76,18800.0,44.489,44.498,44.489,44.489,18800.0
2014-06-25 15:35:00,49.76,49.81,49.76,49.79,61700.0,44.489,44.5337,44.489,44.5159,61700.0
2014-06-25 15:40:00,49.77,49.78,49.73,49.73,30100.0,44.498,44.5069,44.4622,44.4622,30100.0
2014-06-25 15:45:00,49.73,49.75,49.73,49.73,59200.0,44.4622,44.4801,44.4622,44.4622,59200.0
2014-06-25 15:50:00,49.73,49.74,49.72,49.74,51700.0,44.4622,44.4712,44.4533,44.4712,51700.0
2014-06-25 15:55:00,49.74,49.75,49.71,49.71,102000.0,44.4712,44.4801,44.4443,44.4443,102000.0
2014-06-26 09:30:00,49.9,49.9,49.31,49.44,87100.0,44.6142,44.6142,44.0867,44.2029,87100.0
2014-06-26 09:35:00,49.44,49.54,49.42,49.48,17800.0,44.2029,44.2923,44.1851,44.2387,17800.0
2014-06-26 09:40:00,49.46,49.48,49.17,49.17,68300.0,44.2208,44.2387,43.9615,43.9615,68300.0
2014-06-26 09:45:00,49.12,49.13,48.95,48.96,46400.0,43.9168,43.9258,43.7648,43.7738,46400.0
2014-06-26 09:50:00,48.97,48.97,48.72,48.74,85400.0,43.7827,43.7827,43.5592,43.5771,85400.0
2014-06-26 09:55:00,48.72,48.78,48.66,48.78,60900.0,43.5592,43.6128,43.5056,43.6128,60900.0
2014-06-26 10:00:00,48.78,48.78,48.65,48.72,58500.0,43.6128,43.6128,43.4966,43.5592,58500.0
2014-06-26 10:05:00,48.7,48.71,48.57,48.6,64100.0,43.5413,43.5503,43.4251,43.4519,64100.0
2014-06-26 10:10:00,48.6,48.67,48.56,48.56,25100.0,43.4519,43.5145,43.4162,43.4162,25100.0
2014-06-26 10:15:00,48.57,48.67,48.56,48.67,53300.0,43.4251,43.5145,43.4162,43.5145,53300.0
2014-06-26 10:20:00,48.67,48.81,48.67,48.73,37800.0,43.5145,43.6397,43.5145,43.5681,37800.0
2014-06-26 10:25:00,48.73,48.77,48.72,48.76,31200.0,43.5681,43.6039,43.5592,43.595,31200.0
2014-06-26 10:30:00,48.75,48.75,48.68,48.73,34100.0,43.586,43.586,43.5234,43.5681,34100.0
2014-06-26 10:35:00,48.73,48.74,48.64,48.64,30800.0,43.5681,43.5771,43.4877,43.4877,30800.0
2014-06-26 10:40:00,48.64,48.7,48.62,48.67,37400.0,43.4877,43.5413,43.4698,43.5145,37400.0
2014-06-26 10:45:00,48.66,48.8,48.66,48.77,38100.0,43.5056,43.6307,43.5056,43.6039,38100.0
2014-06-26 10:50:00,48.78,48.85,48.77,48.77,26800.0,43.6128,43.6754,43.6039,43.6039,26800.0
2014-06-26 10:55:00,48.77,48.77,48.72,48.73,26000.0,43.6039,43.6039,43.5592,43.5681,26000.0
2014-06-26 11:00:00,48.73,48.86,48.73,48.81,16800.0,43.5681,43.6844,43.5681,43.6397,16800.0
2014-06-26 11:05:00,48.82,48.88,48.81,48.82,34000.0,43.6486,43.7023,43.6397,43.6486,34000.0
2014-06-26 11:10:00,48.82,48.84,48.79,48.79,12900.0,43.6486,43.6665,43.6218,43.6218,12900.0
2014-06-26 11:15:00,48.78,48.82,48.73,48.78,24400.0,43.6128,43.6486,43.5681,43.6128,24400.0
2014-06-26 11:20:00,48.77,48.88,48.75,48.88,25300.0,43.6039,43.7023,43.586,43.7023,25300.0
2014-06-26 11:25:00,48.87,48.87,48.81,48.84,23400.0,43.6933,43.6933,43.6397,43.6665,23400.0
2014-06-26 11:30:00,48.83,48.91,48.81,48.9,15900.0,43.6576,43.7291,43.6397,43.7201,15900.0
2014-06-26 11:35:00,48.91,48.96,48.89,48.9,15500.0,43.7291,43.7738,43.7112,43.7201,15500.0
2014-06-26 11:40:00,48.89,48.95,48.87,48.95,13000.0,43.7112,43.7648,43.6933,43.7648,13000.0
2014-06-26 11:45:00,48.95,48.96,48.91,48.92,19100.0,43.7648,43.7738,43.7291,43.738,19100.0
2014-06-26 11:50:00,48.93,49.02,48.91,49.02,22400.0,43.747,43.8274,43.7291,43.8274,22400.0
2014-06-26 11:55:00,49.01,49.08,49.01,49.04,20500.0,43.8185,43.8811,43.8185,43.8453,20500.0
2014-06-26 12:00:00,49.04,49.1,49.03,49.03,12500.0,43.8453,43.899,43.8364,43.8364,12500.0
2014-06-26 12:05:00,49.03,49.05,48.96,48.96,8300.0,43.8364,43.8542,43.7738,43.7738,8300.0
2014-06-26 12:10:00,48.96,48.99,48.94,48.99,13500.0,43.7738,43.8006,43.7559,43.8006,13500.0
2014-06-26 12:15:00,49.02,49.04,48.99,49.0,5600.0,43.8274,43.8453,43.8006,43.8095,5600.0
2014-06-26 12:20:00,49.0,49.04,48.98,48.98,10500.0,43.8095,43.8453,43.7917,43.7917,10500.0
2014-06-26 12:25:00,48.98,49.01,48.95,49.0,12700.0,43.7917,43.8185,43.7648,43.8095,12700.0
2014-06-26 12:30:00,48.98,49.05,48.96,49.03,7100.0,43.7917,43.8542,43.7738,43.8364,7100.0
2014-06-26 12:35:00,49.05,49.05,49.0,49.02,8700.0,43.8542,43.8542,43.8095,43.8274,8700.0
2014-06-26 12:40:00,49.02,49.17,49.0,49.17,45900.0,43.8274,43.9615,43.8095,43.9615,45900.0
2014-06-26 12:45:00,49.16,49.24,49.15,49.21,28900.0,43.9526,44.0241,43.9437,43.9973,28900.0
2014-06-26 12:50:00,49.21,49.26,49.21,49.23,17100.0,43.9973,44.042,43.9973,44.0152,17100.0
2014-06-26 12:55:00,49.21,49.23,49.18,49.18,19800.0,43.9973,44.0152,43.9705,43.9705,19800.0
2014-06-26 13:00:00,49.19,49.23,49.17,49.17,12400.0,43.9794,44.0152,43.9615,43.9615,12400.0
2014-06-26 13:05:00,49.18,49.18,49.12,49.15,11400.0,43.9705,43.9705,43.9168,43.9437,11400.0
2014-06-26 13:10:00,49.16,49.17,49.13,49.14,8200.0,43.9526,43.9615,43.9258,43.9347,8200.0
2014-06-26 13:15:00,49.14,49.16,49.1,49.16,8300.0,43.9347,43.9526,43.899,43.9526,8300.0
2014-06-26 13:20:00,49.15,49.24,49.13,49.22,17400.0,43.9437,44.0241,43.9258,44.0062,17400.0
2014-06-26 13:25:00,49.22,49.28,49.22,49.27,6800.0,44.0062,44.0599,44.0062,44.0509,6800.0
2014-06-26 13:30:00,49.27,49.29,49.25,49.25,17600.0,44.0509,44.0688,44.0331,44.0331,17600.0
2014-06-26 13:35:00,49.26,49.28,49.22,49.24,15200.0,44.042,44.0599,44.0062,44.0241,15200.0
2014-06-26 13:40:00,49.26,49.28,49.21,49.24,22700.0,44.042,44.0599,43.9973,44.0241,22700.0
2014-06-26 13:45:00,49.25,49.27,49.21,49.25,8900.0,44.0331,44.0509,43.9973,44.0331,8900.0
2014-06-26 13:50:00,49.27,49.27,49.19,49.19,17000.0,44.0509,44.0509,43.9794,43.9794,17000.0
2014-06-26 13:55:00,49.19,49.2,49.16,49.18,32800.0,43.9794,43.9884,43.9526,43.9705,32800.0
2014-06-26 14:00:00,49.18,49.2,49.15,49.16,9400.0,43.9705,43.9884,43.9437,43.9526,9400.0
2014-06-26 14:05:00,49.15,49.18,49.12,49.13,26600.0,43.9437,43.9705,43.9168,43.9258,26600.0
2014-06-26 14:10:00,49.13,49.14,49.05,49.07,96200.0,43.9258,43.9347,43.8542,43.8721,96200.0
2014-06-26 14:15:00,49.07,49.08,49.04,49.07,22000.0,43.8721,43.8811,43.8453,43.8721,22000.0
2014-06-26 14:20:00,49.06,49.11,49.04,49.1,58900.0,43.8632,43.9079,43.8453,43.899,58900.0
2014-06-26 14:25:00,49.1,49.19,49.08,49.18,38400.0,43.899,43.9794,43.8811,43.9705,38400.0
2014-06-26 14:30:00,49.19,49.19,49.14,49.14,12400.0,43.9794,43.9794,43.9347,43.9347,12400.0
2014-06-26 14:35:00,49.15,49.17,49.14,49.16,14000.0,43.9437,43.9615,43.9347,43.9526,14000.0
2014-06-26 14:40:00,49.16,49.19,49.16,49.17,15600.0,43.9526,43.9794,43.9526,43.9615,15600.0
2014-06-26 14:45:00,49.18,49.24,49.15,49.24,19500.0,43.9705,44.0241,43.9437,44.0241,19500.0
2014-06-26 14:50:00,49.23,49.27,49.22,49.27,10800.0,44.0152,44.0509,44.0062,44.0509,10800.0
2014-06-26 14:55:00,49.26,49.27,49.2,49.22,18400.0,44.042,44.0509,43.9884,44.0062,18400.0
2014-06-26 15:00:00,49.21,49.26,49.21,49.24,16100.0,43.9973,44.042,43.9973,44.0241,16100.0
2014-06-26 15:05:00,49.26,49.37,49.26,49.36,21200.0,44.042,44.1404,44.042,44.1314,21200.0
2014-06-26 15:10:00,49.37,49.39,49.3,49.3,27500.0,44.1404,44.1582,44.0778,44.0778,27500.0
2014-06-26 15:15:00,49.3,49.33,49.22,49.23,32300.0,44.0778,44.1046,44.0062,44.0152,32300.0
2014-06-26 15:20:00,49.23,49.29,49.22,49.28,22300.0,44.0152,44.0688,44.0062,44.0599,22300.0
2014-06-26 15:25:00,49.29,49.3,49.26,49.26,21000.0,44.0688,44.0778,44.042,44.042,21000.0
2014-06-26 15:30:00,49.25,49.27,49.23,49.27,25600.0,44.0331,44.0509,44.0152,44.0509,25600.0
2014-06-26 15:35:00,49.26,49.31,49.26,49.31,32200.0,44.042,44.0867,44.042,44.0867,32200.0
2014-06-26 15:40:00,49.3,49.34,49.3,49.31,26800.0,44.0778,44.1135,44.0778,44.0867,26800.0
2014-06-26 15:45:00,49.32,49.32,49.27,49.31,46000.0,44.0956,44.0956,44.0509,44.0867,46000.0
2014-06-26 15:50:00,49.31,49.35,49.3,49.3,86500.0,44.0867,44.1225,44.0778,44.0778,86500.0
2014-06-26 15:55:00,49.3,49.41,49.3,49.4,161300.0,44.0778,44.1761,44.0778,44.1672,161300.0
2014-06-27 09:30:00,49.25,49.52,49.07,49.42,141400.0,44.0331,44.2745,43.8721,44.1851,141400.0
2014-06-27 09:35:00,49.42,49.56,49.29,49.33,22200.0,44.1851,44.3102,44.0688,44.1046,22200.0
2014-06-27 09:40:00,49.31,49.39,49.2,49.22,37300.0,44.0867,44.1582,43.9884,44.0062,37300.0
2014-06-27 09:45:00,49.24,49.27,49.03,49.05,33900.0,44.0241,44.0509,43.8364,43.8542,33900.0
2014-06-27 09:50:00,49.05,49.05,48.96,49.0,18700.0,43.8542,43.8542,43.7738,43.8095,18700.0
2014-06-27 09:55:00,49.0,49.07,48.94,49.06,15700.0,43.8095,43.8721,43.7559,43.8632,15700.0
2014-06-27 10:00:00,49.06,49.06,48.98,48.98,11000.0,43.8632,43.8632,43.7917,43.7917,11000.0
2014-06-27 10:05:00,48.98,49.05,48.96,49.04,12900.0,43.7917,43.8542,43.7738,43.8453,12900.0
2014-06-27 10:10:00,49.04,49.1,49.01,49.1,12000.0,43.8453,43.899,43.8185,43.899,12000.0
2014-06-27 10:15:00,49.09,49.17,49.09,49.14,15300.0,43.89,43.9615,43.89,43.9347,15300.0
2014-06-27 10:20:00,49.14,49.17,49.12,49.14,18500.0,43.9347,43.9615,43.9168,43.9347,18500.0
2014-06-27 10:25:00,49.15,49.21,49.12,49.21,57700.0,43.9437,43.9973,43.9168,43.9973,57700.0
2014-06-27 10:30:00,49.22,49.27,49.17,49.19,21900.0,44.0062,44.0509,43.9615,43.9794,21900.0
2014-06-27 10:35:00,49.19,49.22,49.13,49.21,22400.0,43.9794,44.0062,43.9258,43.9973,22400.0
2014-06-27 10:40:00,49.22,49.28,49.19,49.19,22400.0,44.0062,44.0599,43.9794,43.9794,22400.0
2014-06-27 10:45:00,49.19,49.22,49.17,49.2,32700.0,43.9794,44.0062,43.9615,43.9884,32700.0
2014-06-27 10:50:00,49.22,49.25,49.18,49.2,6600.0,44.0062,44.0331,43.9705,43.9884,6600.0
2014-06-27 10:55:00,49.2,49.23,49.18,49.18,15000.0,43.9884,44.0152,43.9705,43.9705,15000.0
2014-06-27 11:00:00,49.19,49.2,49.17,49.2,16700.0,43.9794,43.9884,43.9615,43.9884,16700.0
2014-06-27 11:05:00,49.2,49.25,49.2,49.23,21300.0,43.9884,44.0331,43.9884,44.0152,21300.0
2014-06-27 11:10:00,49.23,49.23,49.18,49.18,8300.0,44.0152,44.0152,43.9705,43.9705,8300.0
2014-06-27 11:15:00,49.2,49.2,49.15,49.19,4000.0,43.9884,43.9884,43.9437,43.9794,4000.0
2014-06-27 11:20:00,49.19,49.25,49.19,49.24,11100.0,43.9794,44.0331,43.9794,44.0241,11100.0
2014-06-27 11:25:00,49.22,49.27,49.22,49.25,4000.0,44.0062,44.0509,44.0062,44.0331,4000.0
2014-06-27 11:30:00,49.25,49.27,49.23,49.27,7900.0,44.0331,44.0509,44.0152,44.0509,7900.0
2014-06-27 11:35:00,49.26,49.26,49.2,49.22,6600.0,44.042,44.042,43.9884,44.0062,6600.0
2014-06-27 11:40:00,49.24,49.25,49.22,49.23,65000.0,44.0241,44.0331,44.0062,44.0152,65000.0
2014-06-27 11:45:00,49.22,49.26,49.21,49.24,4400.0,44.0062,44.042,43.9973,44.0241,4400.0
2014-06-27 11:50:00,49.25,49.3,49.25,49.28,3900.0,44.0331,44.0778,44.0331,44.0599,3900.0
2014-06-27 11:55:00,49.29,49.3,49.28,49.28,5200.0,44.0688,44.0778,44.0599,44.0599,5200.0
2014-06-27 12:00:00,49.29,49.29,49.27,49.28,7500.0,44.0688,44.0688,44.0509,44.0599,7500.0
2014-06-27 12:05:00,49.29,49.3,49.28,49.28,2300.0,44.0688,44.0778,44.0599,44.0599,2300.0
2014-06-27 12:10:00,49.26,49.28,49.23,49.25,7000.0,44.042,44.0599,44.0152,44.0331,7000.0
2014-06-27 12:15:00,49.26,49.31,49.26,49.3,16700.0,44.042,44.0867,44.042,44.0778,16700.0
2014-06-27 12:20:00,49.3,49.31,49.28,49.28,18300.0,44.0778,44.0867,44.0599,44.0599,18300.0
2014-06-27 12:25:00,49.28,49.28,49.26,49.26,3300.0,44.0599,44.0599,44.042,44.042,3300.0
2014-06-27 12:30:00,49.27,49.3,49.25,49.29,10800.0,44.0509,44.0778,44.0331,44.0688,10800.0
2014-06-27 12:35:00,49.29,49.3,49.25,49.25,9000.0,44.0688,44.0778,44.0331,44.0331,9000.0
2014-06-27 12:40:00,49.26,49.26,49.21,49.22,5600.0,44.042,44.042,43.9973,44.0062,5600.0
2014-06-27 12:45:00,49.22,49.23,49.2,49.22,11000.0,44.0062,44.0152,43.9884,44.0062,11000.0
2014-06-27 12:50:00,49.21,49.26,49.2,49.26,8300.0,43.9973,44.042,43.9884,44.042,8300.0
2014-06-27 12:55:00,49.28,49.29,49.26,49.29,4400.0,44.0599,44.0688,44.042,44.0688,4400.0
2014-06-27 13:00:00,49.28,49.3,49.28,49.29,9000.0,44.0599,44.0778,44.0599,44.0688,9000.0
2014-06-27 13:05:00,49.29,49.3,49.27,49.29,10900.0,44.0688,44.0778,44.0509,44.0688,10900.0
2014-06-27 13:10:00,49.29,49.36,49.29,49.33,20300.0,44.0688,44.1314,44.0688,44.1046,20300.0
2014-06-27 13:15:00,49.34,49.34,49.24,49.27,22100.0,44.1135,44.1135,44.0241,44.0509,22100.0
2014-06-27 13:20:00,49.28,49.28,49.23,49.25,15100.0,44.0599,44.0599,44.0152,44.0331,15100.0
2014-06-27 13:25:00,49.24,49.25,49.2,49.25,14500.0,44.0241,44.0331,43.9884,44.0331,14500.0
2014-06-27 13:30:00,49.26,49.3,49.22,49.27,11700.0,44.042,44.0778,44.0062,44.0509,11700.0
2014-06-27 13:35:00,49.27,49.34,49.27,49.33,8900.0,44.0509,44.1135,44.0509,44.1046,8900.0
2014-06-27 13:40:00,49.34,49.36,49.26,49.26,14000.0,44.1135,44.1314,44.042,44.042,14000.0
2014-06-27 13:45:00,49.26,49.26,49.21,49.22,20900.0,44.042,44.042,43.9973,44.0062,20900.0
2014-06-27 13:50:00,49.22,49.32,49.22,49.3,12700.0,44.0062,44.0956,44.0062,44.0778,12700.0
2014-06-27 13:55:00,49.29,49.31,49.25,49.25,18600.0,44.0688,44.0867,44.0331,44.0331,18600.0
2014-06-27 14:00:00,49.25,49.31,49.24,49.27,23400.0,44.0331,44.0867,44.0241,44.0509,23400.0
2014-06-27 14:05:00,49.28,49.3,49.23,49.23,24100.0,44.0599,44.0778,44.0152,44.0152,24100.0
2014-06-27 14:10:00,49.24,49.27,49.22,49.25,18900.0,44.0241,44.0509,44.0062,44.0331,18900.0
2014-06-27 14:15:00,49.25,49.27,49.24,49.24,16200.0,44.0331,44.0509,44.0241,44.0241,16200.0
2014-06-27 14:20:00,49.25,49.26,49.24,49.26,23100.0,44.0331,44.042,44.0241,44.042,23100.0
2014-06-27 14:25:00,49.26,49.32,49.23,49.32,15800.0,44.042,44.0956,44.0152,44.0956,15800.0
2014-06-27 14:30:00,49.32,49.33,49.3,49.31,7400.0,44.0956,44.1046,44.0778,44.0867,7400.0
2014-06-27 14:35:00,49.31,49.32,49.3,49.3,13100.0,44.0867,44.0956,44.0778,44.0778,13100.0
2014-06-27 14:40:00,49.3,49.33,49.29,49.31,13800.0,44.0778,44.1046,44.0688,44.0867,13800.0
2014-06-27 14:45:00,49.32,49.32,49.29,49.3,5200.0,44.0956,44.0956,44.0688,44.0778,5200.0
2014-06-27 14:50:00,49.31,49.31,49.28,49.31,5700.0,44.0867,44.0867,44.0599,44.0867,5700.0
2014-06-27 14:55:00,49.3,49.31,49.27,49.27,17800.0,44.0778,44.0867,44.0509,44.0509,17800.0
2014-06-27 15:00:00,49.26,49.32,49.26,49.32,26600.0,44.042,44.0956,44.042,44.0956,26600.0
2014-06-27 15:05:00,49.32,49.33,49.29,49.32,21500.0,44.0956,44.1046,44.0688,44.0956,21500.0
2014-06-27 15:10:00,49.31,49.32,49.29,49.31,12200.0,44.0867,44.0956,44.0688,44.0867,12200.0
2014-06-27 15:15:00,49.32,49.32,49.29,49.3,12400.0,44.0956,44.0956,44.0688,44.0778,12400.0
2014-06-27 15:20:00,49.3,49.31,49.27,49.3,25800.0,44.0778,44.0867,44.0509,44.0778,25800.0
2014-06-27 15:25:00,49.3,49.31,49.28,49.31,23000.0,44.0778,44.0867,44.0599,44.0867,23000.0
2014-06-27 15:30:00,49.29,49.35,49.29,49.34,64900.0,44.0688,44.1225,44.0688,44.1135,64900.0
2014-06-27 15:35:00,49.34,49.35,49.33,49.34,20500.0,44.1135,44.1225,44.1046,44.1135,20500.0
2014-06-27 15:40:00,49.34,49.35,49.34,49.34,16200.0,44.1135,44.1225,44.1135,44.1135,16200.0
2014-06-27 15:45:00,49.35,49.35,49.32,49.34,25200.0,44.1225,44.1225,44.0956,44.1135,25200.0
2014-06-27 15:50:00,49.35,49.39,49.34,49.35,91000.0,44.1225,44.1582,44.1135,44.1225,91000.0
2014-06-27 15:55:00,49.35,49.35,49.29,49.29,130200.0,44.1225,44.1225,44.0688,44.0688,130200.0
2014-06-30 09:30:00,49.1,49.16,49.0,49.08,69800.0,43.899,43.9526,43.8095,43.8811,69800.0
2014-06-30 09:35:00,49.11,49.14,49.04,49.07,34100.0,43.9079,43.9347,43.8453,43.8721,34100.0
2014-06-30 09:40:00,49.1,49.1,48.96,48.98,23600.0,43.899,43.899,43.7738,43.7917,23600.0
2014-06-30 09:45:00,48.98,49.07,48.97,49.05,47100.0,43.7917,43.8721,43.7827,43.8542,47100.0
2014-06-30 09:50:00,49.05,49.06,48.95,48.96,56600.0,43.8542,43.8632,43.7648,43.7738,56600.0
2014-06-30 09:55:00,48.97,49.0,48.95,49.0,17700.0,43.7827,43.8095,43.7648,43.8095,17700.0
2014-06-30 10:00:00,49.0,49.14,49.0,49.12,48000.0,43.8095,43.9347,43.8095,43.9168,48000.0
2014-06-30 10:05:00,49.12,49.2,49.12,49.19,43200.0,43.9168,43.9884,43.9168,43.9794,43200.0
2014-06-30 10:10:00,49.2,49.22,49.16,49.17,50800.0,43.9884,44.0062,43.9526,43.9615,50800.0
2014-06-30 10:15:00,49.17,49.31,49.09,49.29,46800.0,43.9615,44.0867,43.89,44.0688,46800.0
2014-06-30 10:20:00,49.3,49.31,49.21,49.24,9000.0,44.0778,44.0867,43.9973,44.0241,9000.0
2014-06-30 10:25:00,49.23,49.24,49.16,49.21,28200.0,44.0152,44.0241,43.9526,43.9973,28200.0
2014-06-30 10:30:00,49.2,49.21,49.15,49.19,17000.0,43.9884,43.9973,43.9437,43.9794,17000.0
2014-06-30 10:35:00,49.2,49.2,49.1,49.1,14200.0,43.9884,43.9884,43.899,43.899,14200.0
2014-06-30 10:40:00,49.11,49.18,49.11,49.15,22200.0,43.9079,43.9705,43.9079,43.9437,22200.0
2014-06-30 10:45:00,49.15,49.22,49.12,49.2,36400.0,43.9437,44.0062,43.9168,43.9884,36400.0
2014-06-30 10:50:00,49.19,49.2,49.12,49.12,14900.0,43.9794,43.9884,43.9168,43.9168,14900.0
2014-06-30 10:55:00,49.12,49.16,49.12,49.15,15200.0,43.9168,43.9526,43.9168,43.9437,15200.0
2014-06-30 11:00:00,49.14,49.16,49.12,49.12,13200.0,43.9347,43.9526,43.9168,43.9168,13200.0
2014-06-30 11:05:00,49.12,49.13,49.07,49.13,12600.0,43.9168,43.9258,43.8721,43.9258,12600.0
2014-06-30 11:10:00,49.13,49.13,49.02,49.05,42800.0,43.9258,43.9258,43.8274,43.8542,42800.0
2014-06-30 11:15:00,49.05,49.05,49.01,49.04,21400.0,43.8542,43.8542,43.8185,43.8453,21400.0
2014-06-30 11:20:00,49.04,49.11,49.04,49.07,14300.0,43.8453,43.9079,43.8453,43.8721,14300.0
2014-06-30 11:25:00,49.08,49.12,49.07,49.1,6900.0,43.8811,43.9168,43.8721,43.899,6900.0
2014-06-30 11:30:00,49.09,49.1,49.06,49.06,7300.0,43.89,43.899,43.8632,43.8632,7300.0
2014-06-30 11:35:00,49.07,49.08,49.04,49.05,10300.0,43.8721,43.8811,43.8453,43.8542,10300.0
2014-06-30 11:40:00,49.05,49.06,48.97,48.98,40500.0,43.8542,43.8632,43.7827,43.7917,40500.0
2014-06-30 11:45:00,48.98,49.0,48.95,48.95,17000.0,43.7917,43.8095,43.7648,43.7648,17000.0
2014-06-30 11:50:00,48.95,48.98,48.91,48.91,16800.0,43.7648,43.7917,43.7291,43.7291,16800.0
2014-06-30 11:55:00,48.91,48.96,48.89,48.91,34800.0,43.7291,43.7738,43.7112,43.7291,34800.0
2014-06-30 12:00:00,48.9,48.99,48.9,48.97,14200.0,43.7201,43.8006,43.7201,43.7827,14200.0
2014-06-30 12:05:00,48.97,48.97,48.9,48.92,26900.0,43.7827,43.7827,43.7201,43.738,26900.0
2014-06-30 12:10:00,48.91,48.98,48.91,48.97,8600.0,43.7291,43.7917,43.7291,43.7827,8600.0
2014-06-30 12:15:00,48.98,49.01,48.96,49.01,17700.0,43.7917,43.8185,43.7738,43.8185,17700.0
2014-06-30 12:20:00,49.02,49.1,49.02,49.1,9400.0,43.8274,43.899,43.8274,43.899,9400.0
2014-06-30 12:25:00,49.09,49.09,49.04,49.07,12700.0,43.89,43.89,43.8453,43.8721,12700.0
2014-06-30 12:30:00,49.07,49.1,49.07,49.09,5900.0,43.8721,43.899,43.8721,43.89,5900.0
2014-06-30 12:35:00,49.1,49.1,49.05,49.05,5500.0,43.899,43.899,43.8542,43.8542,5500.0
2014-06-30 12:40:00,49.05,49.07,49.03,49.07,5900.0,43.8542,43.8721,43.8364,43.8721,5900.0
2014-06-30 12:45:00,49.07,49.07,49.03,49.05,16200.0,43.8721,43.8721,43.8364,43.8542,16200.0
2014-06-30 12:50:00,49.05,49.12,49.05,49.1,5600.0,43.8542,43.9168,43.8542,43.899,5600.0
2014-06-30 12:55:00,49.09,49.1,49.06,49.07,4300.0,43.89,43.899,43.8632,43.8721,4300.0
2014-06-30 13:00:00,49.08,49.08,49.05,49.06,8800.0,43.8811,43.8811,43.8542,43.8632,8800.0
2014-06-30 13:05:00,49.05,49.05,49.01,49.01,15400.0,43.8542,43.8542,43.8185,43.8185,15400.0
2014-06-30 13:10:00,49.0,49.01,48.94,48.97,26100.0,43.8095,43.8185,43.7559,43.7827,26100.0
2014-06-30 13:15:00,48.97,48.97,48.92,48.92,10300.0,43.7827,43.7827,43.738,43.738,10300.0
2014-06-30 13:20:00,48.93,48.98,48.93,48.96,18700.0,43.747,43.7917,43.747,43.7738,18700.0
2014-06-30 13:25:00,48.95,48.97,48.93,48.94,17100.0,43.7648,43.7827,43.747,43.7559,17100.0
2014-06-30 13:30:00,48.94,48.97,48.92,48.94,23100.0,43.7559,43.7827,43.738,43.7559,23100.0
2014-06-30 13:35:00,48.94,48.94,48.9,48.9,20400.0,43.7559,43.7559,43.7201,43.7201,20400.0
2014-06-30 13:40:00,48.9,48.93,48.9,48.92,17400.0,43.7201,43.747,43.7201,43.738,17400.0
2014-06-30 13:45:00,48.92,48.94,48.92,48.93,7900.0,43.738,43.7559,43.738,43.747,7900.0
2014-06-30 13:50:00,48.93,48.94,48.91,48.94,32800.0,43.747,43.7559,43.7291,43.7559,32800.0
2014-06-30 13:55:00,48.93,48.95,48.91,48.93,22200.0,43.747,43.7648,43.7291,43.747,22200.0
2014-06-30 14:00:00,48.93,48.96,48.93,48.95,9000.0,43.747,43.7738,43.747,43.7648,9000.0
2014-06-30 14:05:00,48.95,48.99,48.94,48.98,17600.0,43.7648,43.8006,43.7559,43.7917,17600.0
2014-06-30 14:10:00,48.98,49.04,48.97,49.01,22100.0,43.7917,43.8453,43.7827,43.8185,22100.0
2014-06-30 14:15:00,49.01,49.04,49.0,49.01,16100.0,43.8185,43.8453,43.8095,43.8185,16100.0
2014-06-30 14:20:00,49.0,49.01,48.98,49.0,10100.0,43.8095,43.8185,43.7917,43.8095,10100.0
2014-06-30 14:25:00,49.0,49.01,48.99,49.01,9000.0,43.8095,43.8185,43.8006,43.8185,9000.0
2014-06-30 14:30:00,49.01,49.02,48.97,49.01,20200.0,43.8185,43.8274,43.7827,43.8185,20200.0
2014-06-30 14:35:00,49.0,49.01,48.97,48.98,14700.0,43.8095,43.8185,43.7827,43.7917,14700.0
2014-06-30 14:40:00,48.98,48.99,48.89,48.89,31300.0,43.7917,43.8006,43.7112,43.7112,31300.0
2014-06-30 14:45:00,48.89,48.91,48.89,48.89,18700.0,43.7112,43.7291,43.7112,43.7112,18700.0
2014-06-30 14:50:00,48.89,48.93,48.88,48.91,25700.0,43.7112,43.747,43.7023,43.7291,25700.0
2014-06-30 14:55:00,48.9,48.93,48.83,48.83,35500.0,43.7201,43.747,43.6576,43.6576,35500.0
2014-06-30 15:00:00,48.83,48.84,48.75,48.8,58700.0,43.6576,43.6665,43.586,43.6307,58700.0
2014-06-30 15:05:00,48.79,48.84,48.79,48.84,23300.0,43.6218,43.6665,43.6218,43.6665,23300.0
2014-06-30 15:10:00,48.83,48.84,48.75,48.76,35900.0,43.6576,43.6665,43.586,43.595,35900.0
2014-06-30 15:15:00,48.77,48.78,48.76,48.78,27600.0,43.6039,43.6128,43.595,43.6128,27600.0
2014-06-30 15:20:00,48.78,48.78,48.74,48.74,27800.0,43.6128,43.6128,43.5771,43.5771,27800.0
2014-06-30 15:25:00,48.75,48.75,48.71,48.72,80100.0,43.586,43.586,43.5503,43.5592,80100.0
2014-06-30 15:30:00,48.72,48.79,48.71,48.75,79400.0,43.5592,43.6218,43.5503,43.586,79400.0
2014-06-30 15:35:00,48.76,48.82,48.75,48.82,48500.0,43.595,43.6486,43.586,43.6486,48500.0
2014-06-30 15:40:00,48.82,48.86,48.79,48.86,79000.0,43.6486,43.6844,43.6218,43.6844,79000.0
2014-06-30 15:45:00,48.86,48.94,48.85,48.93,83000.0,43.6844,43.7559,43.6754,43.747,83000.0
2014-06-30 15:50:00,48.93,48.97,48.9,48.9,117800.0,43.747,43.7827,43.7201,43.7201,117800.0
2014-06-30 15:55:00,48.9,48.95,48.89,48.91,207600.0,43.7201,43.7648,43.7112,43.7291,207600.0
2014-07-01 09:30:00,49.25,49.3,48.98,49.15,75500.0,44.0331,44.0778,43.7917,43.9437,75500.0
2014-07-01 09:35:00,49.2,49.3,49.14,49.27,25600.0,43.9884,44.0778,43.9347,44.0509,25600.0
2014-07-01 09:40:00,49.27,49.49,49.27,49.45,58400.0,44.0509,44.2476,44.0509,44.2119,58400.0
2014-07-01 09:45:00,49.46,49.49,49.35,49.46,14300.0,44.2208,44.2476,44.1225,44.2208,14300.0
2014-07-01 09:50:00,49.46,49.59,49.46,49.58,33000.0,44.2208,44.337,44.2208,44.3281,33000.0
2014-07-01 09:55:00,49.58,49.64,49.47,49.58,15600.0,44.3281,44.3818,44.2298,44.3281,15600.0
2014-07-01 10:00:00,49.56,49.61,49.5,49.61,21800.0,44.3102,44.3549,44.2566,44.3549,21800.0
2014-07-01 10:05:00,49.62,49.7,49.62,49.68,33400.0,44.3639,44.4354,44.3639,44.4175,33400.0
2014-07-01 10:10:00,49.69,49.77,49.65,49.73,33300.0,44.4265,44.498,44.3907,44.4622,33300.0
2014-07-01 10:15:00,49.73,49.74,49.66,49.72,24100.0,44.4622,44.4712,44.3996,44.4533,24100.0
2014-07-01 10:20:00,49.73,49.74,49.64,49.64,27200.0,44.4622,44.4712,44.3818,44.3818,27200.0
2014-07-01 10:25:00,49.63,49.63,49.57,49.61,21600.0,44.3728,44.3728,44.3192,44.3549,21600.0
2014-07-01 10:30:00,49.61,49.65,49.58,49.61,22400.0,44.3549,44.3907,44.3281,44.3549,22400.0
2014-07-01 10:35:00,49.61,49.76,49.6,49.76,41700.0,44.3549,44.489,44.346,44.489,41700.0
2014-07-01 10:40:00,49.76,49.76,49.65,49.65,46700.0,44.489,44.489,44.3907,44.3907,46700.0
2014-07-01 10:45:00,49.65,49.76,49.64,49.75,20500.0,44.3907,44.489,44.3818,44.4801,20500.0
2014-07-01 10:50:00,49.74,49.76,49.69,49.74,25700.0,44.4712,44.489,44.4265,44.4712,25700.0
2014-07-01 10:55:00,49.76,49.79,49.74,49.76,26300.0,44.489,44.5159,44.4712,44.489,26300.0
2014-07-01 11:00:00,49.77,49.86,49.77,49.84,61300.0,44.498,44.5784,44.498,44.5606,61300.0
2014-07-01 11:05:00,49.83,49.86,49.8,49.8,38300.0,44.5516,44.5784,44.5248,44.5248,38300.0
2014-07-01 11:10:00,49.8,49.86,49.8,49.82,50900.0,44.5248,44.5784,44.5248,44.5427,50900.0
2014-07-01 11:15:00,49.82,49.88,49.8,49.88,37700.0,44.5427,44.5963,44.5248,44.5963,37700.0
2014-07-01 11:20:00,49.87,49.9,49.86,49.88,54400.0,44.5874,44.6142,44.5784,44.5963,54400.0
2014-07-01 11:25:00,49.88,49.88,49.81,49.82,33800.0,44.5963,44.5963,44.5337,44.5427,33800.0
2014-07-01 11:30:00,49.82,49.87,49.82,49.86,17800.0,44.5427,44.5874,44.5427,44.5784,17800.0
2014-07-01 11:35:00,49.86,49.98,49.86,49.96,36600.0,44.5784,44.6857,44.5784,44.6679,36600.0
2014-07-01 11:40:00,49.97,49.97,49.91,49.91,14600.0,44.6768,44.6768,44.6232,44.6232,14600.0
2014-07-01 11:45:00,49.91,49.94,49.9,49.93,19300.0,44.6232,44.65,44.6142,44.641,19300.0
2014-07-01 11:50:00,49.91,49.92,49.87,49.89,19200.0,44.6232,44.6321,44.5874,44.6053,19200.0
2014-07-01 11:55:00,49.89,49.94,49.86,49.93,12700.0,44.6053,44.65,44.5784,44.641,12700.0
2014-07-01 12:00:00,49.94,49.98,49.92,49.98,21700.0,44.65,44.6857,44.6321,44.6857,21700.0
2014-07-01 12:05:00,49.97,49.98,49.96,49.98,17300.0,44.6768,44.6857,44.6679,44.6857,17300.0
2014-07-01 12:10:00,49.97,49.99,49.97,49.97,18600.0,44.6768,44.6947,44.6768,44.6768,18600.0
2014-07-01 12:15:00,49.97,49.99,49.95,49.97,6900.0,44.6768,44.6947,44.6589,44.6768,6900.0
2014-07-01 12:20:00,49.97,49.99,49.95,49.96,8300.0,44.6768,44.6947,44.6589,44.6679,8300.0
2014-07-01 12:25:00,49.95,49.96,49.92,49.93,4800.0,44.6589,44.6679,44.6321,44.641,4800.0
2014-07-01 12:30:00,49.93,49.97,49.92,49.95,10600.0,44.641,44.6768,44.6321,44.6589,10600.0
2014-07-01 12:35:00,49.94,49.95,49.9,49.9,52500.0,44.65,44.6589,44.6142,44.6142,52500.0
2014-07-01 12:40:00,49.91,49.93,49.87,49.87,19000.0,44.6232,44.641,44.5874,44.5874,19000.0
2014-07-01 12:45:00,49.87,49.9,49.85,49.9,22300.0,44.5874,44.6142,44.5695,44.6142,22300.0
2014-07-01 12:50:00,49.9,49.9,49.86,49.86,34100.0,44.6142,44.6142,44.5784,44.5784,34100.0
2014-07-01 12:55:00,49.86,49.86,49.84,49.84,12700.0,44.5784,44.5784,44.5606,44.5606,12700.0
2014-07-01 13:00:00,49.84,49.88,49.79,49.88,56800.0,44.5606,44.5963,44.5159,44.5963,56800.0
2014-07-01 13:05:00,49.88,49.94,49.88,49.92,85200.0,44.5963,44.65,44.5963,44.6321,85200.0
2014-07-01 13:10:00,49.91,49.93,49.9,49.92,47600.0,44.6232,44.641,44.6142,44.6321,47600.0
2014-07-01 13:15:00,49.93,49.96,49.91,49.96,14400.0,44.641,44.6679,44.6232,44.6679,14400.0
2014-07-01 13:20:00,49.96,50.01,49.95,50.01,61500.0,44.6679,44.7126,44.6589,44.7126,61500.0
2014-07-01 13:25:00,50.01,50.03,49.99,50.0,25000.0,44.7126,44.7304,44.6947,44.7036,25000.0
2014-07-01 13:30:00,50.0,50.0,49.96,49.98,50700.0,44.7036,44.7036,44.6679,44.6857,50700.0
2014-07-01 13:35:00,49.98,50.0,49.98,49.99,11100.0,44.6857,44.7036,44.6857,44.6947,11100.0
2014-07-01 13:40:00,49.99,50.0,49.96,49.96,9000.0,44.6947,44.7036,44.6679,44.6679,9000.0
2014-07-01 13:45:00,49.97,49.97,49.89,49.89,18300.0,44.6768,44.6768,44.6053,44.6053,18300.0
2014-07-01 13:50:00,49.89,49.89,49.85,49.86,24600.0,44.6053,44.6053,44.5695,44.5784,24600.0
2014-07-01 13:55:00,49.85,49.86,49.81,49.82,14000.0,44.5695,44.5784,44.5337,44.5427,14000.0
2014-07-01 14:00:00,49.82,49.83,49.8,49.8,12600.0,44.5427,44.5516,44.5248,44.5248,12600.0
2014-07-01 14:05:00,49.8,49.86,49.8,49.83,25500.0,44.5248,44.5784,44.5248,44.5516,25500.0
2014-07-01 14:10:00,49.84,49.85,49.83,49.83,9400.0,44.5606,44.5695,44.5516,44.5516,9400.0
2014-07-01 14:15:00,49.83,49.85,49.82,49.84,33700.0,44.5516,44.5695,44.5427,44.5606,33700.0
2014-07-01 14:20:00,49.85,49.85,49.84,49.85,24700.0,44.5695,44.5695,44.5606,44.5695,24700.0
2014-07-01 14:25:00,49.85,49.87,49.84,49.87,21700.0,44.5695,44.5874,44.5606,44.5874,21700.0
2014-07-01 14:30:00,49.87,49.88,49.85,49.87,20800.0,44.5874,44.5963,44.5695,44.5874,20800.0
2014-07-01 14:35:00,49.87,49.91,49.85,49.91,19200.0,44.5874,44.6232,44.5695,44.6232,19200.0
2014-07-01 14:40:00,49.91,49.94,49.91,49.93,33000.0,44.6232,44.65,44.6232,44.641,33000.0
2014-07-01 14:45:00,49.93,49.94,49.91,49.93,18400.0,44.641,44.65,44.6232,44.641,18400.0
2014-07-01 14:50:00,49.93,49.94,49.89,49.9,23000.0,44.641,44.65,44.6053,44.6142,23000.0
2014-07-01 14:55:00,49.88,49.9,49.86,49.88,24800.0,44.5963,44.6142,44.5784,44.5963,24800.0
2014-07-01 15:00:00,49.87,49.9,49.85,49.9,33000.0,44.5874,44.6142,44.5695,44.6142,33000.0
2014-07-01 15:05:00,49.9,49.92,49.89,49.9,26800.0,44.6142,44.6321,44.6053,44.6142,26800.0
2014-07-01 15:10:00,49.89,49.9,49.85,49.85,23000.0,44.6053,44.6142,44.5695,44.5695,23000.0
2014-07-01 15:15:00,49.85,49.94,49.81,49.94,65400.0,44.5695,44.65,44.5337,44.65,65400.0
2014-07-01 15:20:00,49.93,49.94,49.89,49.89,38800.0,44.641,44.65,44.6053,44.6053,38800.0
2014-07-01 15:25:00,49.89,49.9,49.84,49.85,32400.0,44.6053,44.6142,44.5606,44.5695,32400.0
2014-07-01 15:30:00,49.85,49.88,49.85,49.88,32200.0,44.5695,44.5963,44.5695,44.5963,32200.0
2014-07-01 15:35:00,49.87,49.9,49.87,49.9,40800.0,44.5874,44.6142,44.5874,44.6142,40800.0
2014-07-01 15:40:00,49.9,49.93,49.89,49.91,64700.0,44.6142,44.641,44.6053,44.6232,64700.0
2014-07-01 15:45:00,49.91,49.92,49.87,49.9,71100.0,44.6232,44.6321,44.5874,44.6142,71100.0
2014-07-01 15:50:00,49.9,49.95,49.86,49.87,134800.0,44.6142,44.6589,44.5784,44.5874,134800.0
2014-07-01 15:55:00,49.87,49.88,49.77,49.78,184700.0,44.5874,44.5963,44.498,44.5069,184700.0
2014-07-02 09:30:00,49.71,50.05,49.71,49.95,57800.0,44.4443,44.7483,44.4443,44.6589,57800.0
2014-07-02 09:35:00,49.95,50.01,49.85,49.92,11700.0,44.6589,44.7126,44.5695,44.6321,11700.0
2014-07-02 09:40:00,49.9,50.0,49.87,49.96,29200.0,44.6142,44.7036,44.5874,44.6679,29200.0
2014-07-02 09:45:00,49.94,49.96,49.88,49.89,8600.0,44.65,44.6679,44.5963,44.6053,8600.0
2014-07-02 09:50:00,49.87,49.9,49.81,49.81,8700.0,44.5874,44.6142,44.5337,44.5337,8700.0
2014-07-02 09:55:00,49.84,49.85,49.8,49.83,9600.0,44.5606,44.5695,44.5248,44.5516,9600.0
2014-07-02 10:00:00,49.84,49.93,49.84,49.92,18200.0,44.5606,44.641,44.5606,44.6321,18200.0
2014-07-02 10:05:00,49.89,49.95,49.84,49.85,20700.0,44.6053,44.6589,44.5606,44.5695,20700.0
2014-07-02 10:10:00,49.86,49.91,49.84,49.91,13400.0,44.5784,44.6232,44.5606,44.6232,13400.0
2014-07-02 10:15:00,49.91,49.91,49.83,49.89,8900.0,44.6232,44.6232,44.5516,44.6053,8900.0
2014-07-02 10:20:00,49.89,49.9,49.85,49.9,4700.0,44.6053,44.6142,44.5695,44.6142,4700.0
2014-07-02 10:25:00,49.88,49.9,49.86,49.89,8200.0,44.5963,44.6142,44.5784,44.6053,8200.0
2014-07-02 10:30:00,49.88,49.91,49.86,49.86,15300.0,44.5963,44.6232,44.5784,44.5784,15300.0
2014-07-02 10:35:00,49.86,49.87,49.78,49.78,23300.0,44.5784,44.5874,44.5069,44.5069,23300.0
2014-07-02 10:40:00,49.79,49.81,49.69,49.71,34800.0,44.5159,44.5337,44.4265,44.4443,34800.0
2014-07-02 10:45:00,49.71,49.71,49.69,49.7,10500.0,44.4443,44.4443,44.4265,44.4354,10500.0
2014-07-02 10:50:00,49.7,49.71,49.69,49.7,14600.0,44.4354,44.4443,44.4265,44.4354,14600.0
2014-07-02 10:55:00,49.71,49.71,49.69,49.69,17400.0,44.4443,44.4443,44.4265,44.4265,17400.0
2014-07-02 11:00:00,49.69,49.69,49.61,49.62,31400.0,44.4265,44.4265,44.3549,44.3639,31400.0
2014-07-02 11:05:00,49.62,49.62,49.49,49.5,33100.0,44.3639,44.3639,44.2476,44.2566,33100.0
2014-07-02 11:10:00,49.5,49.54,49.49,49.54,35200.0,44.2566,44.2923,44.2476,44.2923,35200.0
2014-07-02 11:15:00,49.54,49.61,49.54,49.59,15900.0,44.2923,44.3549,44.2923,44.337,15900.0
2014-07-02 11:20:00,49.58,49.6,49.54,49.59,10600.0,44.3281,44.346,44.2923,44.337,10600.0
2014-07-02 11:25:00,49.59,49.61,49.57,49.59,19900.0,44.337,44.3549,44.3192,44.337,19900.0
2014-07-02 11:30:00,49.6,49.62,49.59,49.59,8900.0,44.346,44.3639,44.337,44.337,8900.0
2014-07-02 11:35:00,49.59,49.63,49.58,49.6,14200.0,44.337,44.3728,44.3281,44.346,14200.0
2014-07-02 11:40:00,49.61,49.64,49.59,49.6,14200.0,44.3549,44.3818,44.337,44.346,14200.0
2014-07-02 11:45:00,49.6,49.61,49.58,49.6,16300.0,44.346,44.3549,44.3281,44.346,16300.0
2014-07-02 11:50:00,49.61,49.62,49.58,49.59,10800.0,44.3549,44.3639,44.3281,44.337,10800.0
2014-07-02 11:55:00,49.6,49.61,49.56,49.58,13300.0,44.346,44.3549,44.3102,44.3281,13300.0
2014-07-02 12:00:00,49.58,49.61,49.57,49.57,9000.0,44.3281,44.3549,44.3192,44.3192,9000.0
2014-07-02 12:05:00,49.59,49.6,49.55,49.55,13000.0,44.337,44.346,44.3013,44.3013,13000.0
2014-07-02 12:10:00,49.54,49.59,49.54,49.58,11400.0,44.2923,44.337,44.2923,44.3281,11400.0
2014-07-02 12:15:00,49.59,49.63,49.58,49.63,26500.0,44.337,44.3728,44.3281,44.3728,26500.0
2014-07-02 12:20:00,49.62,49.72,49.61,49.69,39700.0,44.3639,44.4533,44.3549,44.4265,39700.0
2014-07-02 12:25:00,49.69,49.77,49.69,49.76,19600.0,44.4265,44.498,44.4265,44.489,19600.0
2014-07-02 12:30:00,49.77,49.79,49.74,49.74,22100.0,44.498,44.5159,44.4712,44.4712,22100.0
2014-07-02 12:35:00,49.74,49.77,49.72,49.73,21400.0,44.4712,44.498,44.4533,44.4622,21400.0
2014-07-02 12:40:00,49.73,49.74,49.72,49.73,6300.0,44.4622,44.4712,44.4533,44.4622,6300.0
2014-07-02 12:45:00,49.73,49.73,49.69,49.71,6500.0,44.4622,44.4622,44.4265,44.4443,6500.0
2014-07-02 12:50:00,49.7,49.71,49.65,49.65,8600.0,44.4354,44.4443,44.3907,44.3907,8600.0
2014-07-02 12:55:00,49.65,49.7,49.64,49.69,20200.0,44.3907,44.4354,44.3818,44.4265,20200.0
2014-07-02 13:00:00,49.69,49.72,49.68,49.7,22100.0,44.4265,44.4533,44.4175,44.4354,22100.0
2014-07-02 13:05:00,49.7,49.74,49.69,49.74,17900.0,44.4354,44.4712,44.4265,44.4712,17900.0
2014-07-02 13:10:00,49.74,49.77,49.73,49.77,18600.0,44.4712,44.498,44.4622,44.498,18600.0
2014-07-02 13:15:00,49.78,49.8,49.78,49.79,17600.0,44.5069,44.5248,44.5069,44.5159,17600.0
2014-07-02 13:20:00,49.79,49.85,49.79,49.81,20500.0,44.5159,44.5695,44.5159,44.5337,20500.0
2014-07-02 13:25:00,49.81,49.87,49.81,49.85,8600.0,44.5337,44.5874,44.5337,44.5695,8600.0
2014-07-02 13:30:00,49.85,49.86,49.83,49.83,11500.0,44.5695,44.5784,44.5516,44.5516,11500.0
2014-07-02 13:35:00,49.81,49.82,49.77,49.79,16800.0,44.5337,44.5427,44.498,44.5159,16800.0
2014-07-02 13:40:00,49.79,49.82,49.79,49.79,11200.0,44.5159,44.5427,44.5159,44.5159,11200.0
2014-07-02 13:45:00,49.78,49.8,49.75,49.75,4400.0,44.5069,44.5248,44.4801,44.4801,4400.0
2014-07-02 13:50:00,49.74,49.74,49.7,49.73,15000.0,44.4712,44.4712,44.4354,44.4622,15000.0
2014-07-02 13:55:00,49.73,49.77,49.72,49.77,13100.0,44.4622,44.498,44.4533,44.498,13100.0
2014-07-02 14:00:00,49.76,49.8,49.75,49.76,19600.0,44.489,44.5248,44.4801,44.489,19600.0
2014-07-02 14:05:00,49.76,49.77,49.73,49.74,9700.0,44.489,44.498,44.4622,44.4712,9700.0
2014-07-02 14:10:00,49.73,49.76,49.73,49.74,9000.0,44.4622,44.489,44.4622,44.4712,9000.0
2014-07-02 14:15:00,49.75,49.8,49.73,49.79,31700.0,44.4801,44.5248,44.4622,44.5159,31700.0
2014-07-02 14:20:00,49.78,49.82,49.78,49.81,22900.0,44.5069,44.5427,44.5069,44.5337,22900.0
2014-07-02 14:25:00,49.8,49.82,49.79,49.8,18100.0,44.5248,44.5427,44.5159,44.5248,18100.0
2014-07-02 14:30:00,49.8,49.83,49.8,49.83,6900.0,44.5248,44.5516,44.5248,44.5516,6900.0
2014-07-02 14:35:00,49.82,49.82,49.78,49.78,9500.0,44.5427,44.5427,44.5069,44.5069,9500.0
2014-07-02 14:40:00,49.79,49.8,49.78,49.79,16000.0,44.5159,44.5248,44.5069,44.5159,16000.0
2014-07-02 14:45:00,49.79,49.79,49.75,49.75,13500.0,44.5159,44.5159,44.4801,44.4801,13500.0
2014-07-02 14:50:00,49.75,49.76,49.74,49.75,10600.0,44.4801,44.489,44.4712,44.4801,10600.0
2014-07-02 14:55:00,49.74,49.76,49.73,49.75,16800.0,44.4712,44.489,44.4622,44.4801,16800.0
2014-07-02 15:00:00,49.75,49.79,49.74,49.77,13700.0,44.4801,44.5159,44.4712,44.498,13700.0
2014-07-02 15:05:00,49.77,49.79,49.74,49.74,12000.0,44.498,44.5159,44.4712,44.4712,12000.0
2014-07-02 15:10:00,49.75,49.8,49.75,49.79,11000.0,44.4801,44.5248,44.4801,44.5159,11000.0
2014-07-02 15:15:00,49.8,49.82,49.79,49.79,14200.0,44.5248,44.5427,44.5159,44.5159,14200.0
2014-07-02 15:20:00,49.8,49.81,49.77,49.77,15600.0,44.5248,44.5337,44.498,44.498,15600.0
2014-07-02 15:25:00,49.77,49.81,49.77,49.81,13600.0,44.498,44.5337,44.498,44.5337,13600.0
2014-07-02 15:30:00,49.81,49.83,49.81,49.83,15100.0,44.5337,44.5516,44.5337,44.5516,15100.0
2014-07-02 15:35:00,49.83,49.83,49.79,49.79,20500.0,44.5516,44.5516,44.5159,44.5159,20500.0
2014-07-02 15:40:00,49.79,49.81,49.77,49.81,24900.0,44.5159,44.5337,44.498,44.5337,24900.0
2014-07-02 15:45:00,49.81,49.83,49.79,49.83,36300.0,44.5337,44.5516,44.5159,44.5516,36300.0
2014-07-02 15:50:00,49.82,49.86,49.81,49.81,55700.0,44.5427,44.5784,44.5337,44.5337,55700.0
2014-07-02 15:55:00,49.81,49.87,49.79,49.87,91300.0,44.5337,44.5874,44.5159,44.5874,91300.0
2014-07-03 09:30:00,49.96,50.0,49.83,49.95,79900.0,44.6679,44.7036,44.5516,44.6589,79900.0
2014-07-03 09:35:00,49.98,50.11,49.97,50.11,32900.0,44.6857,44.802,44.6768,44.802,32900.0
2014-07-03 09:40:00,50.12,50.2,50.12,50.13,26300.0,44.8109,44.8824,44.8109,44.8198,26300.0
2014-07-03 09:45:00,50.1,50.1,49.91,49.94,10400.0,44.793,44.793,44.6232,44.65,10400.0
2014-07-03 09:50:00,49.92,49.92,49.88,49.9,16000.0,44.6321,44.6321,44.5963,44.6142,16000.0
2014-07-03 09:55:00,49.9,49.95,49.85,49.95,10100.0,44.6142,44.6589,44.5695,44.6589,10100.0
2014-07-03 10:00:00,49.93,50.01,49.89,49.99,19400.0,44.641,44.7126,44.6053,44.6947,19400.0
2014-07-03 10:05:00,49.97,50.03,49.97,49.99,7300.0,44.6768,44.7304,44.6768,44.6947,7300.0
2014-07-03 10:10:00,49.99,50.04,49.97,50.03,7300.0,44.6947,44.7394,44.6768,44.7304,7300.0
2014-07-03 10:15:00,50.03,50.04,49.93,49.93,8100.0,44.7304,44.7394,44.641,44.641,8100.0
2014-07-03 10:20:00,49.93,49.95,49.86,49.88,9800.0,44.641,44.6589,44.5784,44.5963,9800.0
2014-07-03 10:25:00,49.88,49.95,49.88,49.93,3700.0,44.5963,44.6589,44.5963,44.641,3700.0
2014-07-03 10:30:00,49.94,49.96,49.9,49.93,10900.0,44.65,44.6679,44.6142,44.641,10900.0
2014-07-03 10:35:00,49.92,49.96,49.89,49.92,9600.0,44.6321,44.6679,44.6053,44.6321,9600.0
2014-07-03 10:40:00,49.93,49.94,49.88,49.89,7700.0,44.641,44.65,44.5963,44.6053,7700.0
2014-07-03 10:45:00,49.89,49.95,49.88,49.93,10300.0,44.6053,44.6589,44.5963,44.641,10300.0
2014-07-03 10:50:00,49.92,49.98,49.9,49.98,7200.0,44.6321,44.6857,44.6142,44.6857,7200.0
2014-07-03 10:55:00,49.98,50.0,49.92,50.0,8000.0,44.6857,44.7036,44.6321,44.7036,8000.0
2014-07-03 11:00:00,49.99,50.02,49.97,49.97,8100.0,44.6947,44.7215,44.6768,44.6768,8100.0
2014-07-03 11:05:00,49.96,49.98,49.92,49.98,9500.0,44.6679,44.6857,44.6321,44.6857,9500.0
2014-07-03 11:10:00,49.98,50.03,49.96,50.0,8000.0,44.6857,44.7304,44.6679,44.7036,8000.0
2014-07-03 11:15:00,50.0,50.0,49.95,49.96,7100.0,44.7036,44.7036,44.6589,44.6679,7100.0
2014-07-03 11:20:00,49.96,49.99,49.95,49.98,9400.0,44.6679,44.6947,44.6589,44.6857,9400.0
2014-07-03 11:25:00,49.99,50.08,49.99,50.03,7600.0,44.6947,44.7751,44.6947,44.7304,7600.0
2014-07-03 11:30:00,50.04,50.08,50.02,50.07,7700.0,44.7394,44.7751,44.7215,44.7662,7700.0
2014-07-03 11:35:00,50.07,50.09,50.04,50.09,4900.0,44.7662,44.7841,44.7394,44.7841,4900.0
2014-07-03 11:40:00,50.09,50.09,50.04,50.06,5800.0,44.7841,44.7841,44.7394,44.7573,5800.0
2014-07-03 11:45:00,50.06,50.1,50.05,50.09,7600.0,44.7573,44.793,44.7483,44.7841,7600.0
2014-07-03 11:50:00,50.08,50.16,50.08,50.16,10500.0,44.7751,44.8467,44.7751,44.8467,10500.0
2014-07-03 11:55:00,50.16,50.17,50.13,50.14,7800.0,44.8467,44.8556,44.8198,44.8288,7800.0
2014-07-03 12:00:00,50.14,50.17,50.14,50.16,6600.0,44.8288,44.8556,44.8288,44.8467,6600.0
2014-07-03 12:05:00,50.16,50.18,50.16,50.18,9500.0,44.8467,44.8645,44.8467,44.8645,9500.0
2014-07-03 12:10:00,50.19,50.27,50.19,50.27,44100.0,44.8735,44.945,44.8735,44.945,44100.0
2014-07-03 12:15:00,50.27,50.31,50.26,50.31,19300.0,44.945,44.9808,44.9361,44.9808,19300.0
2014-07-03 12:20:00,50.32,50.32,50.29,50.31,18500.0,44.9897,44.9897,44.9629,44.9808,18500.0
2014-07-03 12:25:00,50.3,50.31,50.29,50.3,27500.0,44.9718,44.9808,44.9629,44.9718,27500.0
2014-07-03 12:30:00,50.29,50.3,50.21,50.21,21400.0,44.9629,44.9718,44.8914,44.8914,21400.0
2014-07-03 12:35:00,50.21,50.24,50.21,50.23,11500.0,44.8914,44.9182,44.8914,44.9093,11500.0
2014-07-03 12:40:00,50.24,50.24,50.16,50.18,14400.0,44.9182,44.9182,44.8467,44.8645,14400.0
2014-07-03 12:45:00,50.18,50.23,50.18,50.21,21500.0,44.8645,44.9093,44.8645,44.8914,21500.0
2014-07-03 12:50:00,50.21,50.31,50.21,50.3,55600.0,44.8914,44.9808,44.8914,44.9718,55600.0
2014-07-03 12:55:00,50.31,50.33,50.27,50.3,104100.0,44.9808,44.9987,44.945,44.9718,104100.0
2014-07-07 09:30:00,50.16,50.62,50.16,50.5,91500.0,44.8467,45.2579,44.8467,45.1507,91500.0
2014-07-07 09:35:00,50.47,50.47,50.21,50.3,22100.0,45.1238,45.1238,44.8914,44.9718,22100.0
2014-07-07 09:40:00,50.27,50.29,50.13,50.26,26700.0,44.945,44.9629,44.8198,44.9361,26700.0
2014-07-07 09:45:00,50.27,50.47,50.27,50.36,31500.0,44.945,45.1238,44.945,45.0255,31500.0
2014-07-07 09:50:00,50.37,50.45,50.32,50.44,23500.0,45.0344,45.1059,44.9897,45.097,23500.0
2014-07-07 09:55:00,50.45,50.59,50.42,50.46,39300.0,45.1059,45.2311,45.0791,45.1149,39300.0
2014-07-07 10:00:00,50.46,50.46,50.29,50.3,17400.0,45.1149,45.1149,44.9629,44.9718,17400.0
2014-07-07 10:05:00,50.3,50.34,50.28,50.34,11000.0,44.9718,45.0076,44.954,45.0076,11000.0
2014-07-07 10:10:00,50.34,50.5,50.34,50.48,22700.0,45.0076,45.1507,45.0076,45.1328,22700.0
2014-07-07 10:15:00,50.48,50.6,50.47,50.54,35300.0,45.1328,45.2401,45.1238,45.1864,35300.0
2014-07-07 10:20:00,50.54,50.55,50.51,50.52,15900.0,45.1864,45.1954,45.1596,45.1685,15900.0
2014-07-07 10:25:00,50.52,50.53,50.49,50.5,9900.0,45.1685,45.1775,45.1417,45.1507,9900.0
2014-07-07 10:30:00,50.49,50.49,50.4,50.41,14900.0,45.1417,45.1417,45.0612,45.0702,14900.0
2014-07-07 10:35:00,50.4,50.46,50.36,50.43,17300.0,45.0612,45.1149,45.0255,45.0881,17300.0
2014-07-07 10:40:00,50.44,50.54,50.44,50.54,13900.0,45.097,45.1864,45.097,45.1864,13900.0
2014-07-07 10:45:00,50.54,50.55,50.51,50.51,16000.0,45.1864,45.1954,45.1596,45.1596,16000.0
2014-07-07 10:50:00,50.5,50.51,50.4,50.42,14400.0,45.1507,45.1596,45.0612,45.0791,14400.0
2014-07-07 10:55:00,50.41,50.42,50.31,50.33,28200.0,45.0702,45.0791,44.9808,44.9987,28200.0
2014-07-07 11:00:00,50.33,50.36,50.32,50.35,47900.0,44.9987,45.0255,44.9897,45.0165,47900.0
2014-07-07 11:05:00,50.34,50.39,50.34,50.35,14900.0,45.0076,45.0523,45.0076,45.0165,14900.0
2014-07-07 11:10:00,50.36,50.43,50.36,50.43,12300.0,45.0255,45.0881,45.0255,45.0881,12300.0
2014-07-07 11:15:00,50.43,50.49,50.42,50.49,16500.0,45.0881,45.1417,45.0791,45.1417,16500.0
2014-07-07 11:20:00,50.48,50.51,50.46,50.5,21500.0,45.1328,45.1596,45.1149,45.1507,21500.0
2014-07-07 11:25:00,50.51,50.53,50.47,50.49,17300.0,45.1596,45.1775,45.1238,45.1417,17300.0
2014-07-07 11:30:00,50.49,50.5,50.44,50.45,24700.0,45.1417,45.1507,45.097,45.1059,24700.0
2014-07-07 11:35:00,50.46,50.49,50.45,50.48,22300.0,45.1149,45.1417,45.1059,45.1328,22300.0
2014-07-07 11:40:00,50.48,50.48,50.39,50.4,12000.0,45.1328,45.1328,45.0523,45.0612,12000.0
2014-07-07 11:45:00,50.4,50.45,50.39,50.44,18800.0,45.0612,45.1059,45.0523,45.097,18800.0
2014-07-07 11:50:00,50.43,50.48,50.43,50.47,23800.0,45.0881,45.1328,45.0881,45.1238,23800.0
2014-07-07 11:55:00,50.47,50.47,50.37,50.43,30400.0,45.1238,45.1238,45.0344,45.0881,30400.0
2014-07-07 12:00:00,50.43,50.52,50.43,50.51,104400.0,45.0881,45.1685,45.0881,45.1596,104400.0
2014-07-07 12:05:00,50.5,50.52,50.49,50.52,12300.0,45.1507,45.1685,45.1417,45.1685,12300.0
2014-07-07 12:10:00,50.52,50.53,50.49,50.5,7200.0,45.1685,45.1775,45.1417,45.1507,7200.0
2014-07-07 12:15:00,50.5,50.5,50.47,50.49,211000.0,45.1507,45.1507,45.1238,45.1417,211000.0
2014-07-07 12:20:00,50.49,50.51,50.49,50.51,106000.0,45.1417,45.1596,45.1417,45.1596,106000.0
2014-07-07 12:25:00,50.5,50.52,50.5,50.52,11900.0,45.1507,45.1685,45.1507,45.1685,11900.0
2014-07-07 12:30:00,50.51,50.56,50.51,50.55,7600.0,45.1596,45.2043,45.1596,45.1954,7600.0
2014-07-07 12:35:00,50.56,50.58,50.55,50.58,11400.0,45.2043,45.2222,45.1954,45.2222,11400.0
2014-07-07 12:40:00,50.58,50.66,50.58,50.66,48900.0,45.2222,45.2937,45.2222,45.2937,48900.0
2014-07-07 12:45:00,50.66,50.69,50.63,50.65,48100.0,45.2937,45.3205,45.2669,45.2848,48100.0
2014-07-07 12:50:00,50.65,50.71,50.64,50.69,44600.0,45.2848,45.3384,45.2758,45.3205,44600.0
2014-07-07 12:55:00,50.7,50.78,50.69,50.78,53900.0,45.3295,45.401,45.3205,45.401,53900.0
2014-07-07 13:00:00,50.77,50.78,50.73,50.75,19300.0,45.3921,45.401,45.3563,45.3742,19300.0
2014-07-07 13:05:00,50.74,50.8,50.73,50.79,26700.0,45.3652,45.4189,45.3563,45.4099,26700.0
2014-07-07 13:10:00,50.8,50.83,50.72,50.76,45700.0,45.4189,45.4457,45.3473,45.3831,45700.0
2014-07-07 13:15:00,50.76,50.84,50.75,50.82,25400.0,45.3831,45.4546,45.3742,45.4368,25400.0
2014-07-07 13:20:00,50.82,50.87,50.76,50.86,41900.0,45.4368,45.4815,45.3831,45.4725,41900.0
2014-07-07 13:25:00,50.86,50.88,50.83,50.85,34000.0,45.4725,45.4904,45.4457,45.4636,34000.0
2014-07-07 13:30:00,50.84,50.89,50.84,50.85,19600.0,45.4546,45.4993,45.4546,45.4636,19600.0
2014-07-07 13:35:00,50.85,50.86,50.79,50.79,33500.0,45.4636,45.4725,45.4099,45.4099,33500.0
2014-07-07 13:40:00,50.79,50.85,50.77,50.84,23200.0,45.4099,45.4636,45.3921,45.4546,23200.0
2014-07-07 13:45:00,50.84,50.92,50.84,50.91,33100.0,45.4546,45.5262,45.4546,45.5172,33100.0
2014-07-07 13:50:00,50.91,50.92,50.87,50.87,15700.0,45.5172,45.5262,45.4815,45.4815,15700.0
2014-07-07 13:55:00,50.86,50.89,50.83,50.89,35600.0,45.4725,45.4993,45.4457,45.4993,35600.0
2014-07-07 14:00:00,50.89,50.94,50.88,50.94,36800.0,45.4993,45.544,45.4904,45.544,36800.0
2014-07-07 14:05:00,50.94,50.96,50.91,50.94,37600.0,45.544,45.5619,45.5172,45.544,37600.0
2014-07-07 14:10:00,50.93,50.96,50.92,50.96,15000.0,45.5351,45.5619,45.5262,45.5619,15000.0
2014-07-07 14:15:00,50.96,50.99,50.95,50.98,20000.0,45.5619,45.5887,45.553,45.5798,20000.0
2014-07-07 14:20:00,50.99,50.99,50.93,50.94,35800.0,45.5887,45.5887,45.5351,45.544,35800.0
2014-07-07 14:25:00,50.94,50.94,50.87,50.89,29100.0,45.544,45.544,45.4815,45.4993,29100.0
2014-07-07 14:30:00,50.9,50.9,50.78,50.79,47200.0,45.5083,45.5083,45.401,45.4099,47200.0
2014-07-07 14:35:00,50.8,50.82,50.79,50.82,22100.0,45.4189,45.4368,45.4099,45.4368,22100.0
2014-07-07 14:40:00,50.82,50.89,50.8,50.86,149100.0,45.4368,45.4993,45.4189,45.4725,149100.0
2014-07-07 14:45:00,50.87,50.87,50.8,50.83,45200.0,45.4815,45.4815,45.4189,45.4457,45200.0
2014-07-07 14:50:00,50.83,50.92,50.83,50.91,22100.0,45.4457,45.5262,45.4457,45.5172,22100.0
2014-07-07 14:55:00,50.92,50.92,50.85,50.85,27500.0,45.5262,45.5262,45.4636,45.4636,27500.0
2014-07-07 15:00:00,50.85,50.88,50.82,50.82,77400.0,45.4636,45.4904,45.4368,45.4368,77400.0
2014-07-07 15:05:00,50.82,50.83,50.77,50.8,32100.0,45.4368,45.4457,45.3921,45.4189,32100.0
2014-07-07 15:10:00,50.8,50.81,50.74,50.74,19800.0,45.4189,45.4278,45.3652,45.3652,19800.0
2014-07-07 15:15:00,50.75,50.78,50.71,50.71,32400.0,45.3742,45.401,45.3384,45.3384,32400.0
2014-07-07 15:20:00,50.71,50.73,50.68,50.73,47200.0,45.3384,45.3563,45.3116,45.3563,47200.0
2014-07-07 15:25:00,50.73,50.73,50.64,50.65,62500.0,45.3563,45.3563,45.2758,45.2848,62500.0
2014-07-07 15:30:00,50.65,50.66,50.55,50.55,78100.0,45.2848,45.2937,45.1954,45.1954,78100.0
2014-07-07 15:35:00,50.55,50.57,50.5,50.5,49300.0,45.1954,45.2132,45.1507,45.1507,49300.0
2014-07-07 15:40:00,50.51,50.52,50.47,50.48,54900.0,45.1596,45.1685,45.1238,45.1328,54900.0
2014-07-07 15:45:00,50.48,50.51,50.46,50.46,64400.0,45.1328,45.1596,45.1149,45.1149,64400.0
2014-07-07 15:50:00,50.47,50.58,50.47,50.48,211500.0,45.1238,45.2222,45.1238,45.1328,211500.0
2014-07-07 15:55:00,50.48,50.48,50.41,50.47,204000.0,45.1328,45.1328,45.0702,45.1238,204000.0
2014-07-08 09:30:00,50.48,50.55,50.35,50.52,42000.0,45.1328,45.1954,45.0165,45.1685,42000.0
2014-07-08 09:35:00,50.52,50.52,50.3,50.45,24600.0,45.1685,45.1685,44.9718,45.1059,24600.0
2014-07-08 09:40:00,50.46,50.47,50.35,50.43,18400.0,45.1149,45.1238,45.0165,45.0881,18400.0
2014-07-08 09:45:00,50.44,50.47,50.36,50.46,12600.0,45.097,45.1238,45.0255,45.1149,12600.0
2014-07-08 09:50:00,50.44,50.44,50.29,50.29,49900.0,45.097,45.097,44.9629,44.9629,49900.0
2014-07-08 09:55:00,50.31,50.44,50.31,50.43,11900.0,44.9808,45.097,44.9808,45.0881,11900.0
2014-07-08 10:00:00,50.42,50.42,50.26,50.3,20100.0,45.0791,45.0791,44.9361,44.9718,20100.0
2014-07-08 10:05:00,50.29,50.36,50.26,50.29,37300.0,44.9629,45.0255,44.9361,44.9629,37300.0
2014-07-08 10:10:00,50.29,50.37,50.29,50.35,17000.0,44.9629,45.0344,44.9629,45.0165,17000.0
2014-07-08 10:15:00,50.33,50.33,50.26,50.31,18500.0,44.9987,44.9987,44.9361,44.9808,18500.0
2014-07-08 10:20:00,50.29,50.31,50.19,50.21,15800.0,44.9629,44.9808,44.8735,44.8914,15800.0
2014-07-08 10:25:00,50.19,50.26,50.19,50.25,13400.0,44.8735,44.9361,44.8735,44.9271,13400.0
2014-07-08 10:30:00,50.24,50.24,50.12,50.17,16700.0,44.9182,44.9182,44.8109,44.8556,16700.0
2014-07-08 10:35:00,50.17,50.2,50.13,50.19,23600.0,44.8556,44.8824,44.8198,44.8735,23600.0
2014-07-08 10:40:00,50.2,50.23,50.12,50.15,27100.0,44.8824,44.9093,44.8109,44.8377,27100.0
2014-07-08 10:45:00,50.14,50.19,50.06,50.16,19400.0,44.8288,44.8735,44.7573,44.8467,19400.0
2014-07-08 10:50:00,50.17,50.24,50.13,50.21,14700.0,44.8556,44.9182,44.8198,44.8914,14700.0
2014-07-08 10:55:00,50.22,50.25,50.19,50.23,11900.0,44.9003,44.9271,44.8735,44.9093,11900.0
2014-07-08 11:00:00,50.23,50.23,50.13,50.17,10500.0,44.9093,44.9093,44.8198,44.8556,10500.0
2014-07-08 11:05:00,50.15,50.15,50.07,50.08,10800.0,44.8377,44.8377,44.7662,44.7751,10800.0
2014-07-08 11:10:00,50.08,50.15,50.06,50.12,16000.0,44.7751,44.8377,44.7573,44.8109,16000.0
2014-07-08 11:15:00,50.12,50.14,50.07,50.07,8400.0,44.8109,44.8288,44.7662,44.7662,8400.0
2014-07-08 11:20:00,50.06,50.08,50.01,50.03,10800.0,44.7573,44.7751,44.7126,44.7304,10800.0
2014-07-08 11:25:00,50.02,50.04,49.96,49.96,15400.0,44.7215,44.7394,44.6679,44.6679,15400.0
2014-07-08 11:30:00,49.97,50.02,49.92,49.98,28300.0,44.6768,44.7215,44.6321,44.6857,28300.0
2014-07-08 11:35:00,50.0,50.02,49.93,50.01,36500.0,44.7036,44.7215,44.641,44.7126,36500.0
2014-07-08 11:40:00,50.01,50.01,49.92,49.92,20500.0,44.7126,44.7126,44.6321,44.6321,20500.0
2014-07-08 11:45:00,49.92,49.95,49.88,49.91,35200.0,44.6321,44.6589,44.5963,44.6232,35200.0
2014-07-08 11:50:00,49.9,49.94,49.81,49.81,23100.0,44.6142,44.65,44.5337,44.5337,23100.0
2014-07-08 11:55:00,49.8,49.94,49.77,49.94,16300.0,44.5248,44.65,44.498,44.65,16300.0
2014-07-08 12:00:00,49.95,49.98,49.91,49.98,14900.0,44.6589,44.6857,44.6232,44.6857,14900.0
2014-07-08 12:05:00,49.98,50.02,49.94,49.94,11200.0,44.6857,44.7215,44.65,44.65,11200.0
2014-07-08 12:10:00,49.93,49.96,49.86,49.94,20300.0,44.641,44.6679,44.5784,44.65,20300.0
2014-07-08 12:15:00,49.92,49.92,49.86,49.88,14900.0,44.6321,44.6321,44.5784,44.5963,14900.0
2014-07-08 12:20:00,49.88,49.98,49.87,49.97,11000.0,44.5963,44.6857,44.5874,44.6768,11000.0
2014-07-08 12:25:00,49.98,50.0,49.95,50.0,7600.0,44.6857,44.7036,44.6589,44.7036,7600.0
2014-07-08 12:30:00,50.0,50.04,49.93,49.94,9700.0,44.7036,44.7394,44.641,44.65,9700.0
2014-07-08 12:35:00,49.92,49.95,49.9,49.93,7000.0,44.6321,44.6589,44.6142,44.641,7000.0
2014-07-08 12:40:00,49.93,50.03,49.9,50.03,9700.0,44.641,44.7304,44.6142,44.7304,9700.0
2014-07-08 12:45:00,50.03,50.03,50.01,50.01,8800.0,44.7304,44.7304,44.7126,44.7126,8800.0
2014-07-08 12:50:00,50.02,50.09,50.02,50.06,5900.0,44.7215,44.7841,44.7215,44.7573,5900.0
2014-07-08 12:55:00,50.06,50.07,50.03,50.07,11500.0,44.7573,44.7662,44.7304,44.7662,11500.0
2014-07-08 13:00:00,50.07,50.07,50.02,50.04,5300.0,44.7662,44.7662,44.7215,44.7394,5300.0
2014-07-08 13:05:00,50.03,50.04,50.01,50.02,5200.0,44.7304,44.7394,44.7126,44.7215,5200.0
2014-07-08 13:10:00,50.03,50.12,50.03,50.11,16300.0,44.7304,44.8109,44.7304,44.802,16300.0
2014-07-08 13:15:00,50.1,50.13,50.1,50.13,3600.0,44.793,44.8198,44.793,44.8198,3600.0
2014-07-08 13:20:00,50.13,50.16,50.1,50.15,7100.0,44.8198,44.8467,44.793,44.8377,7100.0
2014-07-08 13:25:00,50.15,50.15,50.12,50.12,4000.0,44.8377,44.8377,44.8109,44.8109,4000.0
2014-07-08 13:30:00,50.13,50.14,50.09,50.13,6600.0,44.8198,44.8288,44.7841,44.8198,6600.0
2014-07-08 13:35:00,50.13,50.16,50.11,50.13,8100.0,44.8198,44.8467,44.802,44.8198,8100.0
2014-07-08 13:40:00,50.14,50.22,50.14,50.18,14800.0,44.8288,44.9003,44.8288,44.8645,14800.0
2014-07-08 13:45:00,50.19,50.22,50.17,50.17,13100.0,44.8735,44.9003,44.8556,44.8556,13100.0
2014-07-08 13:50:00,50.17,50.19,50.16,50.17,12600.0,44.8556,44.8735,44.8467,44.8556,12600.0
2014-07-08 13:55:00,50.16,50.17,50.12,50.12,9000.0,44.8467,44.8556,44.8109,44.8109,9000.0
2014-07-08 14:00:00,50.13,50.13,50.04,50.07,9700.0,44.8198,44.8198,44.7394,44.7662,9700.0
2014-07-08 14:05:00,50.07,50.07,50.03,50.06,7800.0,44.7662,44.7662,44.7304,44.7573,7800.0
2014-07-08 14:10:00,50.07,50.13,50.06,50.13,19800.0,44.7662,44.8198,44.7573,44.8198,19800.0
2014-07-08 14:15:00,50.12,50.12,50.07,50.11,10600.0,44.8109,44.8109,44.7662,44.802,10600.0
2014-07-08 14:20:00,50.1,50.17,50.07,50.17,8400.0,44.793,44.8556,44.7662,44.8556,8400.0
2014-07-08 14:25:00,50.16,50.18,50.1,50.11,9500.0,44.8467,44.8645,44.793,44.802,9500.0
2014-07-08 14:30:00,50.12,50.14,50.11,50.13,58800.0,44.8109,44.8288,44.802,44.8198,58800.0
2014-07-08 14:35:00,50.13,50.16,50.13,50.16,54800.0,44.8198,44.8467,44.8198,44.8467,54800.0
2014-07-08 14:40:00,50.15,50.24,50.15,50.23,21700.0,44.8377,44.9182,44.8377,44.9093,21700.0
2014-07-08 14:45:00,50.23,50.24,50.18,50.21,19300.0,44.9093,44.9182,44.8645,44.8914,19300.0
2014-07-08 14:50:00,50.2,50.26,50.2,50.23,32000.0,44.8824,44.9361,44.8824,44.9093,32000.0
2014-07-08 14:55:00,50.23,50.26,50.22,50.23,31000.0,44.9093,44.9361,44.9003,44.9093,31000.0
2014-07-08 15:00:00,50.22,50.23,50.21,50.23,43700.0,44.9003,44.9093,44.8914,44.9093,43700.0
2014-07-08 15:05:00,50.23,50.27,50.23,50.25,24900.0,44.9093,44.945,44.9093,44.9271,24900.0
2014-07-08 15:10:00,50.25,50.28,50.23,50.27,21700.0,44.9271,44.954,44.9093,44.945,21700.0
2014-07-08 15:15:00,50.27,50.33,50.26,50.32,33000.0,44.945,44.9987,44.9361,44.9897,33000.0
2014-07-08 15:20:00,50.32,50.4,50.31,50.39,29700.0,44.9897,45.0612,44.9808,45.0523,29700.0
2014-07-08 15:25:00,50.4,50.42,50.37,50.38,53900.0,45.0612,45.0791,45.0344,45.0434,53900.0
2014-07-08 15:30:00,50.38,50.44,50.38,50.42,57200.0,45.0434,45.097,45.0434,45.0791,57200.0
2014-07-08 15:35:00,50.41,50.46,50.41,50.45,73500.0,45.0702,45.1149,45.0702,45.1059,73500.0
2014-07-08 15:40:00,50.45,50.46,50.42,50.42,127200.0,45.1059,45.1149,45.0791,45.0791,127200.0
2014-07-08 15:45:00,50.42,50.43,50.39,50.4,110400.0,45.0791,45.0881,45.0523,45.0612,110400.0
2014-07-08 15:50:00,50.41,50.41,50.33,50.34,108100.0,45.0702,45.0702,44.9987,45.0076,108100.0
2014-07-08 15:55:00,50.35,50.45,50.35,50.41,227300.0,45.0165,45.1059,45.0165,45.0702,227300.0
2014-07-09 09:30:00,50.57,50.76,50.51,50.69,92900.0,45.2132,45.3831,45.1596,45.3205,92900.0
2014-07-09 09:35:00,50.69,50.83,50.6,50.73,52100.0,45.3205,45.4457,45.2401,45.3563,52100.0
2014-07-09 09:40:00,50.75,50.84,50.63,50.63,52300.0,45.3742,45.4546,45.2669,45.2669,52300.0
2014-07-09 09:45:00,50.64,50.68,50.41,50.41,98600.0,45.2758,45.3116,45.0702,45.0702,98600.0
2014-07-09 09:50:00,50.42,50.47,50.34,50.46,32200.0,45.0791,45.1238,45.0076,45.1149,32200.0
2014-07-09 09:55:00,50.45,50.47,50.28,50.28,30200.0,45.1059,45.1238,44.954,44.954,30200.0
2014-07-09 10:00:00,50.3,50.34,50.23,50.26,34000.0,44.9718,45.0076,44.9093,44.9361,34000.0
2014-07-09 10:05:00,50.25,50.38,50.21,50.3,25000.0,44.9271,45.0434,44.8914,44.9718,25000.0
2014-07-09 10:10:00,50.3,50.33,50.22,50.3,35500.0,44.9718,44.9987,44.9003,44.9718,35500.0
2014-07-09 10:15:00,50.29,50.36,50.26,50.26,31000.0,44.9629,45.0255,44.9361,44.9361,31000.0
2014-07-09 10:20:00,50.26,50.39,50.25,50.39,27600.0,44.9361,45.0523,44.9271,45.0523,27600.0
2014-07-09 10:25:00,50.38,50.43,50.34,50.34,25700.0,45.0434,45.0881,45.0076,45.0076,25700.0
2014-07-09 10:30:00,50.35,50.43,50.31,50.4,37300.0,45.0165,45.0881,44.9808,45.0612,37300.0
2014-07-09 10:35:00,50.41,50.47,50.36,50.47,30500.0,45.0702,45.1238,45.0255,45.1238,30500.0
2014-07-09 10:40:00,50.48,50.55,50.41,50.55,30300.0,45.1328,45.1954,45.0702,45.1954,30300.0
2014-07-09 10:45:00,50.54,50.55,50.49,50.52,29000.0,45.1864,45.1954,45.1417,45.1685,29000.0
2014-07-09 10:50:00,50.51,50.52,50.44,50.44,23600.0,45.1596,45.1685,45.097,45.097,23600.0
2014-07-09 10:55:00,50.44,50.45,50.38,50.38,23100.0,45.097,45.1059,45.0434,45.0434,23100.0
2014-07-09 11:00:00,50.39,50.43,50.37,50.42,207200.0,45.0523,45.0881,45.0344,45.0791,207200.0
2014-07-09 11:05:00,50.42,50.43,50.32,50.32,27900.0,45.0791,45.0881,44.9897,44.9897,27900.0
2014-07-09 11:10:00,50.31,50.33,50.23,50.25,31300.0,44.9808,44.9987,44.9093,44.9271,31300.0
2014-07-09 11:15:00,50.26,50.34,50.22,50.25,131300.0,44.9361,45.0076,44.9003,44.9271,131300.0
2014-07-09 11:20:00,50.25,50.25,50.21,50.25,36600.0,44.9271,44.9271,44.8914,44.9271,36600.0
2014-07-09 11:25:00,50.24,50.39,50.21,50.38,23600.0,44.9182,45.0523,44.8914,45.0434,23600.0
2014-07-09 11:30:00,50.37,50.38,50.26,50.29,25600.0,45.0344,45.0434,44.9361,44.9629,25600.0
2014-07-09 11:35:00,50.29,50.38,50.28,50.38,26500.0,44.9629,45.0434,44.954,45.0434,26500.0
2014-07-09 11:40:00,50.37,50.42,50.33,50.41,57600.0,45.0344,45.0791,44.9987,45.0702,57600.0
2014-07-09 11:45:00,50.41,50.51,50.41,50.47,50900.0,45.0702,45.1596,45.0702,45.1238,50900.0
2014-07-09 11:50:00,50.47,50.49,50.43,50.49,31500.0,45.1238,45.1417,45.0881,45.1417,31500.0
2014-07-09 11:55:00,50.49,50.66,50.47,50.61,85600.0,45.1417,45.2937,45.1238,45.249,85600.0
2014-07-09 12:00:00,50.61,50.67,50.59,50.63,77100.0,45.249,45.3026,45.2311,45.2669,77100.0
2014-07-09 12:05:00,50.64,50.74,50.61,50.73,39400.0,45.2758,45.3652,45.249,45.3563,39400.0
2014-07-09 12:10:00,50.74,50.75,50.64,50.64,21300.0,45.3652,45.3742,45.2758,45.2758,21300.0
2014-07-09 12:15:00,50.64,50.65,50.58,50.59,23400.0,45.2758,45.2848,45.2222,45.2311,23400.0
2014-07-09 12:20:00,50.57,50.58,50.55,50.58,16500.0,45.2132,45.2222,45.1954,45.2222,16500.0
2014-07-09 12:25:00,50.58,50.58,50.55,50.56,14500.0,45.2222,45.2222,45.1954,45.2043,14500.0
2014-07-09 12:30:00,50.57,50.62,50.54,50.61,22600.0,45.2132,45.2579,45.1864,45.249,22600.0
2014-07-09 12:35:00,50.61,50.64,50.54,50.54,88900.0,45.249,45.2758,45.1864,45.1864,88900.0
2014-07-09 12:40:00,50.55,50.55,50.51,50.53,13600.0,45.1954,45.1954,45.1596,45.1775,13600.0
2014-07-09 12:45:00,50.54,50.57,50.5,50.5,87500.0,45.1864,45.2132,45.1507,45.1507,87500.0
2014-07-09 12:50:00,50.48,50.5,50.46,50.47,13700.0,45.1328,45.1507,45.1149,45.1238,13700.0
2014-07-09 12:55:00,50.48,50.51,50.47,50.51,12900.0,45.1328,45.1596,45.1238,45.1596,12900.0
2014-07-09 13:00:00,50.5,50.5,50.46,50.49,22400.0,45.1507,45.1507,45.1149,45.1417,22400.0
2014-07-09 13:05:00,50.49,50.53,50.48,50.52,62600.0,45.1417,45.1775,45.1328,45.1685,62600.0
2014-07-09 13:10:00,50.5,50.54,50.48,50.54,18000.0,45.1507,45.1864,45.1328,45.1864,18000.0
2014-07-09 13:15:00,50.54,50.58,50.53,50.58,13400.0,45.1864,45.2222,45.1775,45.2222,13400.0
2014-07-09 13:20:00,50.57,50.59,50.54,50.55,37100.0,45.2132,45.2311,45.1864,45.1954,37100.0
2014-07-09 13:25:00,50.55,50.58,50.55,50.58,64000.0,45.1954,45.2222,45.1954,45.2222,64000.0
2014-07-09 13:30:00,50.56,50.58,50.55,50.58,11200.0,45.2043,45.2222,45.1954,45.2222,11200.0
2014-07-09 13:35:00,50.58,50.59,50.55,50.59,24000.0,45.2222,45.2311,45.1954,45.2311,24000.0
2014-07-09 13:40:00,50.58,50.59,50.54,50.55,21900.0,45.2222,45.2311,45.1864,45.1954,21900.0
2014-07-09 13:45:00,50.54,50.55,50.49,50.52,15700.0,45.1864,45.1954,45.1417,45.1685,15700.0
2014-07-09 13:50:00,50.52,50.54,50.47,50.49,25400.0,45.1685,45.1864,45.1238,45.1417,25400.0
2014-07-09 13:55:00,50.48,50.5,50.48,50.5,24000.0,45.1328,45.1507,45.1328,45.1507,24000.0
2014-07-09 14:00:00,50.48,50.5,50.39,50.45,34100.0,45.1328,45.1507,45.0523,45.1059,34100.0
2014-07-09 14:05:00,50.45,50.46,50.34,50.4,33700.0,45.1059,45.1149,45.0076,45.0612,33700.0
2014-07-09 14:10:00,50.4,50.48,50.39,50.47,13100.0,45.0612,45.1328,45.0523,45.1238,13100.0
2014-07-09 14:15:00,50.46,50.59,50.46,50.57,30800.0,45.1149,45.2311,45.1149,45.2132,30800.0
2014-07-09 14:20:00,50.59,50.59,50.55,50.58,38200.0,45.2311,45.2311,45.1954,45.2222,38200.0
2014-07-09 14:25:00,50.56,50.6,50.55,50.58,25400.0,45.2043,45.2401,45.1954,45.2222,25400.0
2014-07-09 14:30:00,50.57,50.58,50.51,50.55,23500.0,45.2132,45.2222,45.1596,45.1954,23500.0
2014-07-09 14:35:00,50.55,50.55,50.45,50.48,25400.0,45.1954,45.1954,45.1059,45.1328,25400.0
2014-07-09 14:40:00,50.48,50.54,50.47,50.52,24200.0,45.1328,45.1864,45.1238,45.1685,24200.0
2014-07-09 14:45:00,50.52,50.55,50.48,50.49,25300.0,45.1685,45.1954,45.1328,45.1417,25300.0
2014-07-09 14:50:00,50.49,50.54,50.46,50.47,50500.0,45.1417,45.1864,45.1149,45.1238,50500.0
2014-07-09 14:55:00,50.48,50.48,50.39,50.39,26100.0,45.1328,45.1328,45.0523,45.0523,26100.0
2014-07-09 15:00:00,50.4,50.41,50.34,50.34,35800.0,45.0612,45.0702,45.0076,45.0076,35800.0
2014-07-09 15:05:00,50.35,50.48,50.34,50.46,34700.0,45.0165,45.1328,45.0076,45.1149,34700.0
2014-07-09 15:10:00,50.45,50.5,50.44,50.44,34800.0,45.1059,45.1507,45.097,45.097,34800.0
2014-07-09 15:15:00,50.43,50.44,50.37,50.37,76900.0,45.0881,45.097,45.0344,45.0344,76900.0
2014-07-09 15:20:00,50.38,50.41,50.33,50.36,45000.0,45.0434,45.0702,44.9987,45.0255,45000.0
2014-07-09 15:25:00,50.35,50.4,50.33,50.37,34500.0,45.0165,45.0612,44.9987,45.0344,34500.0
2014-07-09 15:30:00,50.37,50.38,50.33,50.34,38000.0,45.0344,45.0434,44.9987,45.0076,38000.0
2014-07-09 15:35:00,50.34,50.42,50.32,50.38,61400.0,45.0076,45.0791,44.9897,45.0434,61400.0
2014-07-09 15:40:00,50.38,50.47,50.38,50.45,113900.0,45.0434,45.1238,45.0434,45.1059,113900.0
2014-07-09 15:45:00,50.44,50.45,50.37,50.37,140100.0,45.097,45.1059,45.0344,45.0344,140100.0
2014-07-09 15:50:00,50.37,50.4,50.33,50.37,344100.0,45.0344,45.0612,44.9987,45.0344,344100.0
2014-07-09 15:55:00,50.37,50.41,50.35,50.38,263000.0,45.0344,45.0702,45.0165,45.0434,263000.0
2014-07-10 09:30:00,49.8,50.0,49.74,49.86,83200.0,44.5248,44.7036,44.4712,44.5784,83200.0
2014-07-10 09:35:00,49.85,49.88,49.74,49.84,42900.0,44.5695,44.5963,44.4712,44.5606,42900.0
2014-07-10 09:40:00,49.85,49.99,49.82,49.85,37200.0,44.5695,44.6947,44.5427,44.5695,37200.0
2014-07-10 09:45:00,49.87,49.88,49.79,49.8,37500.0,44.5874,44.5963,44.5159,44.5248,37500.0
2014-07-10 09:50:00,49.8,49.84,49.69,49.77,62800.0,44.5248,44.5606,44.4265,44.498,62800.0
2014-07-10 09:55:00,49.77,49.77,49.55,49.64,42300.0,44.498,44.498,44.3013,44.3818,42300.0
2014-07-10 10:00:00,49.64,49.74,49.58,49.72,47500.0,44.3818,44.4712,44.3281,44.4533,47500.0
2014-07-10 10:05:00,49.74,49.75,49.58,49.71,110100.0,44.4712,44.4801,44.3281,44.4443,110100.0
2014-07-10 10:10:00,49.72,49.72,49.58,49.61,94600.0,44.4533,44.4533,44.3281,44.3549,94600.0
2014-07-10 10:15:00,49.59,49.65,49.54,49.55,39900.0,44.337,44.3907,44.2923,44.3013,39900.0
2014-07-10 10:20:00,49.54,49.59,49.54,49.59,58900.0,44.2923,44.337,44.2923,44.337,58900.0
2014-07-10 10:25:00,49.59,49.62,49.57,49.59,40100.0,44.337,44.3639,44.3192,44.337,40100.0
2014-07-10 10:30:00,49.6,49.75,49.6,49.71,47700.0,44.346,44.4801,44.346,44.4443,47700.0
2014-07-10 10:35:00,49.71,49.78,49.68,49.69,29000.0,44.4443,44.5069,44.4175,44.4265,29000.0
2014-07-10 10:40:00,49.7,49.78,49.7,49.72,25500.0,44.4354,44.5069,44.4354,44.4533,25500.0
2014-07-10 10:45:00,49.74,49.9,49.74,49.85,42900.0,44.4712,44.6142,44.4712,44.5695,42900.0
2014-07-10 10:50:00,49.85,49.85,49.68,49.7,61200.0,44.5695,44.5695,44.4175,44.4354,61200.0
2014-07-10 10:55:00,49.71,49.88,49.7,49.88,18000.0,44.4443,44.5963,44.4354,44.5963,18000.0
2014-07-10 11:00:00,49.88,49.97,49.85,49.85,31000.0,44.5963,44.6768,44.5695,44.5695,31000.0
2014-07-10 11:05:00,49.85,49.89,49.8,49.89,20200.0,44.5695,44.6053,44.5248,44.6053,20200.0
2014-07-10 11:10:00,49.87,49.93,49.84,49.93,37900.0,44.5874,44.641,44.5606,44.641,37900.0
2014-07-10 11:15:00,49.93,49.98,49.92,49.95,14400.0,44.641,44.6857,44.6321,44.6589,14400.0
2014-07-10 11:20:00,49.94,50.03,49.93,50.02,17800.0,44.65,44.7304,44.641,44.7215,17800.0
2014-07-10 11:25:00,50.01,50.09,50.01,50.06,25700.0,44.7126,44.7841,44.7126,44.7573,25700.0
2014-07-10 11:30:00,50.06,50.12,50.02,50.12,23000.0,44.7573,44.8109,44.7215,44.8109,23000.0
2014-07-10 11:35:00,50.11,50.19,50.11,50.17,15500.0,44.802,44.8735,44.802,44.8556,15500.0
2014-07-10 11:40:00,50.17,50.18,50.09,50.12,22600.0,44.8556,44.8645,44.7841,44.8109,22600.0
2014-07-10 11:45:00,50.1,50.19,50.1,50.17,10600.0,44.793,44.8735,44.793,44.8556,10600.0
2014-07-10 11:50:00,50.19,50.23,50.18,50.19,14900.0,44.8735,44.9093,44.8645,44.8735,14900.0
2014-07-10 11:55:00,50.19,50.21,50.13,50.21,17300.0,44.8735,44.8914,44.8198,44.8914,17300.0
2014-07-10 12:00:00,50.2,50.24,50.19,50.23,11700.0,44.8824,44.9182,44.8735,44.9093,11700.0
2014-07-10 12:05:00,50.23,50.25,50.21,50.23,6800.0,44.9093,44.9271,44.8914,44.9093,6800.0
2014-07-10 12:10:00,50.23,50.23,50.17,50.18,62000.0,44.9093,44.9093,44.8556,44.8645,62000.0
2014-07-10 12:15:00,50.18,50.23,50.17,50.18,39300.0,44.8645,44.9093,44.8556,44.8645,39300.0
2014-07-10 12:20:00,50.18,50.25,50.18,50.23,16600.0,44.8645,44.9271,44.8645,44.9093,16600.0
2014-07-10 12:25:00,50.23,50.24,50.15,50.17,32000.0,44.9093,44.9182,44.8377,44.8556,32000.0
2014-07-10 12:30:00,50.18,50.2,50.15,50.17,29100.0,44.8645,44.8824,44.8377,44.8556,29100.0
2014-07-10 12:35:00,50.18,50.2,50.14,50.17,75100.0,44.8645,44.8824,44.8288,44.8556,75100.0
2014-07-10 12:40:00,50.18,50.2,50.15,50.15,75900.0,44.8645,44.8824,44.8377,44.8377,75900.0
2014-07-10 12:45:00,50.15,50.17,50.11,50.11,9000.0,44.8377,44.8556,44.802,44.802,9000.0
2014-07-10 12:50:00,50.12,50.12,50.09,50.1,21300.0,44.8109,44.8109,44.7841,44.793,21300.0
2014-07-10 12:55:00,50.09,50.11,50.09,50.1,23500.0,44.7841,44.802,44.7841,44.793,23500.0
2014-07-10 13:00:00,50.1,50.1,50.09,50.1,25900.0,44.793,44.793,44.7841,44.793,25900.0
2014-07-10 13:05:00,50.09,50.12,50.09,50.09,32600.0,44.7841,44.8109,44.7841,44.7841,32600.0
2014-07-10 13:10:00,50.1,50.14,50.08,50.08,33300.0,44.793,44.8288,44.7751,44.7751,33300.0
2014-07-10 13:15:00,50.09,50.11,50.07,50.07,21100.0,44.7841,44.802,44.7662,44.7662,21100.0
2014-07-10 13:20:00,50.07,50.23,50.07,50.21,14100.0,44.7662,44.9093,44.7662,44.8914,14100.0
2014-07-10 13:25:00,50.21,50.22,50.14,50.19,31300.0,44.8914,44.9003,44.8288,44.8735,31300.0
2014-07-10 13:30:00,50.2,50.21,50.14,50.17,13800.0,44.8824,44.8914,44.8288,44.8556,13800.0
2014-07-10 13:35:00,50.17,50.19,50.15,50.17,28200.0,44.8556,44.8735,44.8377,44.8556,28200.0
2014-07-10 13:40:00,50.18,50.2,50.15,50.16,36700.0,44.8645,44.8824,44.8377,44.8467,36700.0
2014-07-10 13:45:00,50.15,50.18,50.11,50.14,13400.0,44.8377,44.8645,44.802,44.8288,13400.0
2014-07-10 13:50:00,50.14,50.15,50.1,50.11,22300.0,44.8288,44.8377,44.793,44.802,22300.0
2014-07-10 13:55:00,50.1,50.17,50.09,50.13,10800.0,44.793,44.8556,44.7841,44.8198,10800.0
2014-07-10 14:00:00,50.13,50.18,50.07,50.07,31000.0,44.8198,44.8645,44.7662,44.7662,31000.0
2014-07-10 14:05:00,50.07,50.09,50.02,50.02,21900.0,44.7662,44.7841,44.7215,44.7215,21900.0
2014-07-10 14:10:00,50.02,50.02,49.95,49.96,40600.0,44.7215,44.7215,44.6589,44.6679,40600.0
2014-07-10 14:15:00,49.95,49.98,49.95,49.97,16500.0,44.6589,44.6857,44.6589,44.6768,16500.0
2014-07-10 14:20:00,49.98,50.0,49.95,49.97,14600.0,44.6857,44.7036,44.6589,44.6768,14600.0
2014-07-10 14:25:00,49.98,49.98,49.91,49.91,34000.0,44.6857,44.6857,44.6232,44.6232,34000.0
2014-07-10 14:30:00,49.92,49.92,49.84,49.9,52300.0,44.6321,44.6321,44.5606,44.6142,52300.0
2014-07-10 14:35:00,49.89,49.94,49.85,49.93,15000.0,44.6053,44.65,44.5695,44.641,15000.0
2014-07-10 14:40:00,49.93,49.96,49.86,49.87,8800.0,44.641,44.6679,44.5784,44.5874,8800.0
2014-07-10 14:45:00,49.87,49.94,49.87,49.92,7900.0,44.5874,44.65,44.5874,44.6321,7900.0
2014-07-10 14:50:00,49.91,49.96,49.91,49.91,10500.0,44.6232,44.6679,44.6232,44.6232,10500.0
2014-07-10 14:55:00,49.91,49.93,49.89,49.9,33600.0,44.6232,44.641,44.6053,44.6142,33600.0
2014-07-10 15:00:00,49.89,49.89,49.84,49.87,19300.0,44.6053,44.6053,44.5606,44.5874,19300.0
2014-07-10 15:05:00,49.86,49.9,49.84,49.88,23400.0,44.5784,44.6142,44.5606,44.5963,23400.0
2014-07-10 15:10:00,49.87,49.89,49.84,49.85,14400.0,44.5874,44.6053,44.5606,44.5695,14400.0
2014-07-10 15:15:00,49.86,49.91,49.86,49.89,18200.0,44.5784,44.6232,44.5784,44.6053,18200.0
2014-07-10 15:20:00,49.89,49.93,49.84,49.93,17200.0,44.6053,44.641,44.5606,44.641,17200.0
2014-07-10 15:25:00,49.93,50.02,49.93,50.0,32900.0,44.641,44.7215,44.641,44.7036,32900.0
2014-07-10 15:30:00,50.0,50.06,49.99,50.06,34000.0,44.7036,44.7573,44.6947,44.7573,34000.0
2014-07-10 15:35:00,50.05,50.07,50.05,50.05,32000.0,44.7483,44.7662,44.7483,44.7483,32000.0
2014-07-10 15:40:00,50.05,50.14,50.05,50.12,47500.0,44.7483,44.8288,44.7483,44.8109,47500.0
2014-07-10 15:45:00,50.11,50.12,50.06,50.07,49200.0,44.802,44.8109,44.7573,44.7662,49200.0
2014-07-10 15:50:00,50.07,50.08,50.01,50.05,77600.0,44.7662,44.7751,44.7126,44.7483,77600.0
2014-07-10 15:55:00,50.05,50.06,50.0,50.01,223400.0,44.7483,44.7573,44.7036,44.7126,223400.0
2014-07-11 09:30:00,50.29,50.5,50.18,50.26,81400.0,44.9629,45.1507,44.8645,44.9361,81400.0
2014-07-11 09:35:00,50.24,50.24,49.95,50.07,30400.0,44.9182,44.9182,44.6589,44.7662,30400.0
2014-07-11 09:40:00,50.06,50.06,49.87,49.94,38100.0,44.7573,44.7573,44.5874,44.65,38100.0
2014-07-11 09:45:00,49.9,49.98,49.84,49.96,34200.0,44.6142,44.6857,44.5606,44.6679,34200.0
2014-07-11 09:50:00,49.97,50.02,49.94,50.02,53900.0,44.6768,44.7215,44.65,44.7215,53900.0
2014-07-11 09:55:00,50.03,50.09,50.02,50.05,12800.0,44.7304,44.7841,44.7215,44.7483,12800.0
2014-07-11 10:00:00,50.03,50.04,49.94,49.95,41700.0,44.7304,44.7394,44.65,44.6589,41700.0
2014-07-11 10:05:00,49.94,50.0,49.93,49.97,25900.0,44.65,44.7036,44.641,44.6768,25900.0
2014-07-11 10:10:00,49.97,50.01,49.94,49.95,31600.0,44.6768,44.7126,44.65,44.6589,31600.0
2014-07-11 10:15:00,49.95,49.97,49.86,49.95,22300.0,44.6589,44.6768,44.5784,44.6589,22300.0
2014-07-11 10:20:00,49.96,49.96,49.82,49.83,21300.0,44.6679,44.6679,44.5427,44.5516,21300.0
2014-07-11 10:25:00,49.84,49.87,49.78,49.79,24700.0,44.5606,44.5874,44.5069,44.5159,24700.0
2014-07-11 10:30:00,49.79,49.8,49.74,49.76,36600.0,44.5159,44.5248,44.4712,44.489,36600.0
2014-07-11 10:35:00,49.76,49.81,49.75,49.76,23800.0,44.489,44.5337,44.4801,44.489,23800.0
2014-07-11 10:40:00,49.76,49.79,49.74,49.76,18800.0,44.489,44.5159,44.4712,44.489,18800.0
2014-07-11 10:45:00,49.75,49.75,49.69,49.72,39100.0,44.4801,44.4801,44.4265,44.4533,39100.0
2014-07-11 10:50:00,49.71,49.83,49.71,49.82,20400.0,44.4443,44.5516,44.4443,44.5427,20400.0
2014-07-11 10:55:00,49.83,49.83,49.74,49.77,10600.0,44.5516,44.5516,44.4712,44.498,10600.0
2014-07-11 11:00:00,49.79,49.82,49.74,49.75,27200.0,44.5159,44.5427,44.4712,44.4801,27200.0
2014-07-11 11:05:00,49.73,49.82,49.73,49.82,7500.0,44.4622,44.5427,44.4622,44.5427,7500.0
2014-07-11 11:10:00,49.82,49.87,49.81,49.84,11900.0,44.5427,44.5874,44.5337,44.5606,11900.0
2014-07-11 11:15:00,49.83,49.83,49.79,49.8,11400.0,44.5516,44.5516,44.5159,44.5248,11400.0
2014-07-11 11:20:00,49.79,49.79,49.65,49.72,30000.0,44.5159,44.5159,44.3907,44.4533,30000.0
2014-07-11 11:25:00,49.73,49.75,49.68,49.69,29300.0,44.4622,44.4801,44.4175,44.4265,29300.0
2014-07-11 11:30:00,49.7,49.78,49.7,49.75,124200.0,44.4354,44.5069,44.4354,44.4801,124200.0
2014-07-11 11:35:00,49.78,49.79,49.73,49.76,39700.0,44.5069,44.5159,44.4622,44.489,39700.0
2014-07-11 11:40:00,49.77,49.83,49.69,49.69,79300.0,44.498,44.5516,44.4265,44.4265,79300.0
2014-07-11 11:45:00,49.7,49.71,49.66,49.67,10600.0,44.4354,44.4443,44.3996,44.4086,10600.0
2014-07-11 11:50:00,49.66,49.7,49.62,49.69,16800.0,44.3996,44.4354,44.3639,44.4265,16800.0
2014-07-11 11:55:00,49.68,49.71,49.65,49.65,8600.0,44.4175,44.4443,44.3907,44.3907,8600.0
2014-07-11 12:00:00,49.64,49.68,49.63,49.64,11600.0,44.3818,44.4175,44.3728,44.3818,11600.0
2014-07-11 12:05:00,49.65,49.74,49.65,49.74,12900.0,44.3907,44.4712,44.3907,44.4712,12900.0
2014-07-11 12:10:00,49.74,49.76,49.68,49.72,11100.0,44.4712,44.489,44.4175,44.4533,11100.0
2014-07-11 12:15:00,49.72,49.74,49.68,49.69,16900.0,44.4533,44.4712,44.4175,44.4265,16900.0
2014-07-11 12:20:00,49.68,49.68,49.6,49.62,13600.0,44.4175,44.4175,44.346,44.3639,13600.0
2014-07-11 12:25:00,49.62,49.7,49.62,49.7,9300.0,44.3639,44.4354,44.3639,44.4354,9300.0
2014-07-11 12:30:00,49.7,49.71,49.66,49.69,76900.0,44.4354,44.4443,44.3996,44.4265,76900.0
2014-07-11 12:35:00,49.69,49.71,49.67,49.69,13100.0,44.4265,44.4443,44.4086,44.4265,13100.0
2014-07-11 12:40:00,49.71,49.72,49.68,49.68,22400.0,44.4443,44.4533,44.4175,44.4175,22400.0
2014-07-11 12:45:00,49.67,49.71,49.66,49.7,25700.0,44.4086,44.4443,44.3996,44.4354,25700.0
2014-07-11 12:50:00,49.71,49.74,49.68,49.7,26600.0,44.4443,44.4712,44.4175,44.4354,26600.0
2014-07-11 12:55:00,49.7,49.73,49.69,49.69,26800.0,44.4354,44.4622,44.4265,44.4265,26800.0
2014-07-11 13:00:00,49.7,49.77,49.7,49.74,28600.0,44.4354,44.498,44.4354,44.4712,28600.0
2014-07-11 13:05:00,49.74,49.8,49.73,49.76,23500.0,44.4712,44.5248,44.4622,44.489,23500.0
2014-07-11 13:10:00,49.76,49.77,49.71,49.71,25300.0,44.489,44.498,44.4443,44.4443,25300.0
2014-07-11 13:15:00,49.72,49.78,49.71,49.72,24800.0,44.4533,44.5069,44.4443,44.4533,24800.0
2014-07-11 13:20:00,49.72,49.74,49.68,49.7,39300.0,44.4533,44.4712,44.4175,44.4354,39300.0
2014-07-11 13:25:00,49.69,49.75,49.67,49.75,23500.0,44.4265,44.4801,44.4086,44.4801,23500.0
2014-07-11 13:30:00,49.75,49.75,49.68,49.71,30500.0,44.4801,44.4801,44.4175,44.4443,30500.0
2014-07-11 13:35:00,49.71,49.73,49.66,49.68,26600.0,44.4443,44.4622,44.3996,44.4175,26600.0
2014-07-11 13:40:00,49.68,49.71,49.64,49.69,12600.0,44.4175,44.4443,44.3818,44.4265,12600.0
2014-07-11 13:45:00,49.7,49.7,49.66,49.68,10500.0,44.4354,44.4354,44.3996,44.4175,10500.0
2014-07-11 13:50:00,49.68,49.7,49.67,49.7,13600.0,44.4175,44.4354,44.4086,44.4354,13600.0
2014-07-11 13:55:00,49.7,49.7,49.67,49.69,17500.0,44.4354,44.4354,44.4086,44.4265,17500.0
2014-07-11 14:00:00,49.69,49.73,49.69,49.73,15500.0,44.4265,44.4622,44.4265,44.4622,15500.0
2014-07-11 14:05:00,49.73,49.74,49.67,49.69,46300.0,44.4622,44.4712,44.4086,44.4265,46300.0
2014-07-11 14:10:00,49.69,49.7,49.65,49.67,34400.0,44.4265,44.4354,44.3907,44.4086,34400.0
2014-07-11 14:15:00,49.67,49.7,49.65,49.7,8600.0,44.4086,44.4354,44.3907,44.4354,8600.0
2014-07-11 14:20:00,49.69,49.73,49.66,49.69,51800.0,44.4265,44.4622,44.3996,44.4265,51800.0
2014-07-11 14:25:00,49.7,49.73,49.7,49.73,84800.0,44.4354,44.4622,44.4354,44.4622,84800.0
2014-07-11 14:30:00,49.73,49.84,49.7,49.84,99200.0,44.4622,44.5606,44.4354,44.5606,99200.0
2014-07-11 14:35:00,49.84,49.85,49.8,49.84,28200.0,44.5606,44.5695,44.5248,44.5606,28200.0
2014-07-11 14:40:00,49.84,49.86,49.82,49.85,16000.0,44.5606,44.5784,44.5427,44.5695,16000.0
2014-07-11 14:45:00,49.85,49.85,49.77,49.77,32500.0,44.5695,44.5695,44.498,44.498,32500.0
2014-07-11 14:50:00,49.78,49.78,49.74,49.75,23800.0,44.5069,44.5069,44.4712,44.4801,23800.0
2014-07-11 14:55:00,49.74,49.76,49.73,49.74,27400.0,44.4712,44.489,44.4622,44.4712,27400.0
2014-07-11 15:00:00,49.74,49.75,49.71,49.72,54700.0,44.4712,44.4801,44.4443,44.4533,54700.0
2014-07-11 15:05:00,49.73,49.73,49.7,49.72,47800.0,44.4622,44.4622,44.4354,44.4533,47800.0
2014-07-11 15:10:00,49.73,49.74,49.67,49.69,77000.0,44.4622,44.4712,44.4086,44.4265,77000.0
2014-07-11 15:15:00,49.7,49.7,49.65,49.66,78600.0,44.4354,44.4354,44.3907,44.3996,78600.0
2014-07-11 15:20:00,49.67,49.67,49.63,49.63,58100.0,44.4086,44.4086,44.3728,44.3728,58100.0
2014-07-11 15:25:00,49.64,49.68,49.62,49.66,65900.0,44.3818,44.4175,44.3639,44.3996,65900.0
2014-07-11 15:30:00,49.66,49.67,49.63,49.65,88500.0,44.3996,44.4086,44.3728,44.3907,88500.0
2014-07-11 15:35:00,49.66,49.73,49.65,49.7,79300.0,44.3996,44.4622,44.3907,44.4354,79300.0
2014-07-11 15:40:00,49.7,49.71,49.68,49.69,67400.0,44.4354,44.4443,44.4175,44.4265,67400.0
2014-07-11 15:45:00,49.7,49.7,49.65,49.65,51100.0,44.4354,44.4354,44.3907,44.3907,51100.0
2014-07-11 15:50:00,49.66,49.67,49.65,49.66,110500.0,44.3996,44.4086,44.3907,44.3996,110500.0
2014-07-11 15:55:00,49.66,49.7,49.65,49.7,206300.0,44.3996,44.4354,44.3907,44.4354,206300.0
2014-07-14 09:30:00,50.07,50.13,49.83,49.88,69100.0,44.7662,44.8198,44.5516,44.5963,69100.0
2014-07-14 09:35:00,49.86,49.97,49.86,49.97,14100.0,44.5784,44.6768,44.5784,44.6768,14100.0
2014-07-14 09:40:00,50.01,50.08,49.98,50.01,31200.0,44.7126,44.7751,44.6857,44.7126,31200.0
2014-07-14 09:45:00,50.01,50.04,49.95,49.96,20200.0,44.7126,44.7394,44.6589,44.6679,20200.0
2014-07-14 09:50:00,49.97,49.98,49.86,49.91,22100.0,44.6768,44.6857,44.5784,44.6232,22100.0
2014-07-14 09:55:00,49.93,49.99,49.9,49.98,12700.0,44.641,44.6947,44.6142,44.6857,12700.0
2014-07-14 10:00:00,49.99,50.04,49.96,50.03,18100.0,44.6947,44.7394,44.6679,44.7304,18100.0
2014-07-14 10:05:00,50.05,50.08,50.0,50.0,15100.0,44.7483,44.7751,44.7036,44.7036,15100.0
2014-07-14 10:10:00,50.03,50.03,49.97,49.98,13600.0,44.7304,44.7304,44.6768,44.6857,13600.0
2014-07-14 10:15:00,49.98,50.03,49.93,49.94,9800.0,44.6857,44.7304,44.641,44.65,9800.0
2014-07-14 10:20:00,49.96,50.03,49.94,50.0,66200.0,44.6679,44.7304,44.65,44.7036,66200.0
2014-07-14 10:25:00,50.01,50.02,49.97,49.98,13600.0,44.7126,44.7215,44.6768,44.6857,13600.0
2014-07-14 10:30:00,49.98,50.07,49.98,50.07,26500.0,44.6857,44.7662,44.6857,44.7662,26500.0
2014-07-14 10:35:00,50.07,50.14,50.07,50.13,25900.0,44.7662,44.8288,44.7662,44.8198,25900.0
2014-07-14 10:40:00,50.13,50.15,50.12,50.13,17300.0,44.8198,44.8377,44.8109,44.8198,17300.0
2014-07-14 10:45:00,50.14,50.23,50.13,50.23,31000.0,44.8288,44.9093,44.8198,44.9093,31000.0
2014-07-14 10:50:00,50.24,50.25,50.2,50.23,30200.0,44.9182,44.9271,44.8824,44.9093,30200.0
2014-07-14 10:55:00,50.23,50.26,50.19,50.19,25600.0,44.9093,44.9361,44.8735,44.8735,25600.0
2014-07-14 11:00:00,50.2,50.21,50.18,50.19,13500.0,44.8824,44.8914,44.8645,44.8735,13500.0
2014-07-14 11:05:00,50.2,50.24,50.18,50.23,16000.0,44.8824,44.9182,44.8645,44.9093,16000.0
2014-07-14 11:10:00,50.23,50.25,50.21,50.22,39800.0,44.9093,44.9271,44.8914,44.9003,39800.0
2014-07-14 11:15:00,50.22,50.22,50.12,50.15,108300.0,44.9003,44.9003,44.8109,44.8377,108300.0
2014-07-14 11:20:00,50.15,50.16,50.14,50.15,69800.0,44.8377,44.8467,44.8288,44.8377,69800.0
2014-07-14 11:25:00,50.14,50.14,50.11,50.11,42600.0,44.8288,44.8288,44.802,44.802,42600.0
2014-07-14 11:30:00,50.11,50.14,50.07,50.08,29500.0,44.802,44.8288,44.7662,44.7751,29500.0
2014-07-14 11:35:00,50.09,50.1,50.02,50.04,34600.0,44.7841,44.793,44.7215,44.7394,34600.0
2014-07-14 11:40:00,50.05,50.05,50.02,50.05,17300.0,44.7483,44.7483,44.7215,44.7483,17300.0
2014-07-14 11:45:00,50.05,50.07,50.04,50.04,24000.0,44.7483,44.7662,44.7394,44.7394,24000.0
2014-07-14 11:50:00,50.04,50.04,49.98,50.0,24300.0,44.7394,44.7394,44.6857,44.7036,24300.0
2014-07-14 11:55:00,50.01,50.01,49.96,49.96,11300.0,44.7126,44.7126,44.6679,44.6679,11300.0
2014-07-14 12:00:00,49.96,50.0,49.94,50.0,11100.0,44.6679,44.7036,44.65,44.7036,11100.0
2014-07-14 12:05:00,50.0,50.0,49.98,50.0,13700.0,44.7036,44.7036,44.6857,44.7036,13700.0
2014-07-14 12:10:00,49.99,50.01,49.98,49.98,15200.0,44.6947,44.7126,44.6857,44.6857,15200.0
2014-07-14 12:15:00,49.98,49.99,49.94,49.97,11000.0,44.6857,44.6947,44.65,44.6768,11000.0
2014-07-14 12:20:00,49.96,49.99,49.94,49.98,13000.0,44.6679,44.6947,44.65,44.6857,13000.0
2014-07-14 12:25:00,49.99,49.99,49.98,49.98,6900.0,44.6947,44.6947,44.6857,44.6857,6900.0
2014-07-14 12:30:00,49.98,50.0,49.98,49.99,4000.0,44.6857,44.7036,44.6857,44.6947,4000.0
2014-07-14 12:35:00,49.98,50.0,49.94,49.94,9900.0,44.6857,44.7036,44.65,44.65,9900.0
2014-07-14 12:40:00,49.95,49.97,49.93,49.95,9800.0,44.6589,44.6768,44.641,44.6589,9800.0
2014-07-14 12:45:00,49.96,49.96,49.9,49.91,11700.0,44.6679,44.6679,44.6142,44.6232,11700.0
2014-07-14 12:50:00,49.91,49.91,49.83,49.87,13700.0,44.6232,44.6232,44.5516,44.5874,13700.0
2014-07-14 12:55:00,49.87,49.88,49.85,49.86,7100.0,44.5874,44.5963,44.5695,44.5784,7100.0
2014-07-14 13:00:00,49.87,49.91,49.87,49.91,7900.0,44.5874,44.6232,44.5874,44.6232,7900.0
2014-07-14 13:05:00,49.9,49.95,49.87,49.95,19600.0,44.6142,44.6589,44.5874,44.6589,19600.0
2014-07-14 13:10:00,49.95,49.95,49.92,49.92,6600.0,44.6589,44.6589,44.6321,44.6321,6600.0
2014-07-14 13:15:00,49.93,50.02,49.92,50.02,40900.0,44.641,44.7215,44.6321,44.7215,40900.0
2014-07-14 13:20:00,50.02,50.04,50.0,50.0,9800.0,44.7215,44.7394,44.7036,44.7036,9800.0
2014-07-14 13:25:00,49.99,50.0,49.97,49.97,11400.0,44.6947,44.7036,44.6768,44.6768,11400.0
2014-07-14 13:30:00,49.97,49.97,49.93,49.96,12300.0,44.6768,44.6768,44.641,44.6679,12300.0
2014-07-14 13:35:00,49.96,49.98,49.96,49.97,8600.0,44.6679,44.6857,44.6679,44.6768,8600.0
2014-07-14 13:40:00,49.98,49.99,49.97,49.98,17800.0,44.6857,44.6947,44.6768,44.6857,17800.0
2014-07-14 13:45:00,49.98,50.01,49.97,50.0,11000.0,44.6857,44.7126,44.6768,44.7036,11000.0
2014-07-14 13:50:00,50.0,50.01,49.99,49.99,9300.0,44.7036,44.7126,44.6947,44.6947,9300.0
2014-07-14 13:55:00,50.0,50.0,49.99,50.0,3500.0,44.7036,44.7036,44.6947,44.7036,3500.0
2014-07-14 14:00:00,50.0,50.0,49.99,50.0,10800.0,44.7036,44.7036,44.6947,44.7036,10800.0
2014-07-14 14:05:00,50.0,50.0,49.96,49.96,26300.0,44.7036,44.7036,44.6679,44.6679,26300.0
2014-07-14 14:10:00,49.95,49.96,49.93,49.93,9400.0,44.6589,44.6679,44.641,44.641,9400.0
2014-07-14 14:15:00,49.94,49.97,49.93,49.96,13300.0,44.65,44.6768,44.641,44.6679,13300.0
2014-07-14 14:20:00,49.95,49.99,49.95,49.98,11000.0,44.6589,44.6947,44.6589,44.6857,11000.0
2014-07-14 14:25:00,49.99,50.02,49.95,49.96,10400.0,44.6947,44.7215,44.6589,44.6679,10400.0
2014-07-14 14:30:00,49.95,49.97,49.94,49.95,16100.0,44.6589,44.6768,44.65,44.6589,16100.0
2014-07-14 14:35:00,49.95,49.98,49.94,49.97,8400.0,44.6589,44.6857,44.65,44.6768,8400.0
2014-07-14 14:40:00,49.98,49.99,49.97,49.97,12000.0,44.6857,44.6947,44.6768,44.6768,12000.0
2014-07-14 14:45:00,49.97,49.99,49.97,49.97,20500.0,44.6768,44.6947,44.6768,44.6768,20500.0
2014-07-14 14:50:00,49.98,50.0,49.97,50.0,25600.0,44.6857,44.7036,44.6768,44.7036,25600.0
2014-07-14 14:55:00,50.0,50.02,49.98,50.0,27300.0,44.7036,44.7215,44.6857,44.7036,27300.0
2014-07-14 15:00:00,50.01,50.01,49.96,49.97,18800.0,44.7126,44.7126,44.6679,44.6768,18800.0
2014-07-14 15:05:00,49.97,49.97,49.95,49.95,16800.0,44.6768,44.6768,44.6589,44.6589,16800.0
2014-07-14 15:10:00,49.95,49.96,49.9,49.9,13800.0,44.6589,44.6679,44.6142,44.6142,13800.0
2014-07-14 15:15:00,49.9,49.91,49.89,49.9,4400.0,44.6142,44.6232,44.6053,44.6142,4400.0
2014-07-14 15:20:00,49.89,49.92,49.88,49.92,32700.0,44.6053,44.6321,44.5963,44.6321,32700.0
2014-07-14 15:25:00,49.91,49.94,49.91,49.94,30200.0,44.6232,44.65,44.6232,44.65,30200.0
2014-07-14 15:30:00,49.94,49.95,49.93,49.95,22200.0,44.65,44.6589,44.641,44.6589,22200.0
2014-07-14 15:35:00,49.94,49.96,49.94,49.96,23000.0,44.65,44.6679,44.65,44.6679,23000.0
2014-07-14 15:40:00,49.95,49.97,49.92,49.92,42000.0,44.6589,44.6768,44.6321,44.6321,42000.0
2014-07-14 15:45:00,49.92,49.93,49.9,49.93,29900.0,44.6321,44.641,44.6142,44.641,29900.0
2014-07-14 15:50:00,49.92,49.93,49.91,49.91,40500.0,44.6321,44.641,44.6232,44.6232,40500.0
2014-07-14 15:55:00,49.92,49.96,49.9,49.96,86000.0,44.6321,44.6679,44.6142,44.6679,86000.0
2014-07-15 09:30:00,49.85,50.11,49.83,49.87,65000.0,44.5695,44.802,44.5516,44.5874,65000.0
2014-07-15 09:35:00,49.89,50.05,49.89,50.02,24600.0,44.6053,44.7483,44.6053,44.7215,24600.0
2014-07-15 09:40:00,50.03,50.11,50.01,50.09,32900.0,44.7304,44.802,44.7126,44.7841,32900.0
2014-07-15 09:45:00,50.1,50.14,50.05,50.06,54100.0,44.793,44.8288,44.7483,44.7573,54100.0
2014-07-15 09:50:00,50.06,50.06,49.85,49.91,15600.0,44.7573,44.7573,44.5695,44.6232,15600.0
2014-07-15 09:55:00,49.89,49.93,49.87,49.89,31000.0,44.6053,44.641,44.5874,44.6053,31000.0
2014-07-15 10:00:00,49.89,50.02,49.89,49.92,26400.0,44.6053,44.7215,44.6053,44.6321,26400.0
2014-07-15 10:05:00,49.91,50.03,49.89,49.99,17800.0,44.6232,44.7304,44.6053,44.6947,17800.0
2014-07-15 10:10:00,49.97,49.99,49.79,49.79,25000.0,44.6768,44.6947,44.5159,44.5159,25000.0
2014-07-15 10:15:00,49.8,49.86,49.75,49.82,15600.0,44.5248,44.5784,44.4801,44.5427,15600.0
2014-07-15 10:20:00,49.81,49.85,49.77,49.8,18300.0,44.5337,44.5695,44.498,44.5248,18300.0
2014-07-15 10:25:00,49.81,49.88,49.8,49.85,9100.0,44.5337,44.5963,44.5248,44.5695,9100.0
2014-07-15 10:30:00,49.85,49.89,49.79,49.82,8300.0,44.5695,44.6053,44.5159,44.5427,8300.0
2014-07-15 10:35:00,49.81,49.84,49.73,49.73,7900.0,44.5337,44.5606,44.4622,44.4622,7900.0
2014-07-15 10:40:00,49.73,49.73,49.64,49.68,24000.0,44.4622,44.4622,44.3818,44.4175,24000.0
2014-07-15 10:45:00,49.66,49.69,49.58,49.58,12800.0,44.3996,44.4265,44.3281,44.3281,12800.0
2014-07-15 10:50:00,49.57,49.62,49.53,49.62,17800.0,44.3192,44.3639,44.2834,44.3639,17800.0
2014-07-15 10:55:00,49.62,49.65,49.59,49.61,13000.0,44.3639,44.3907,44.337,44.3549,13000.0
2014-07-15 11:00:00,49.62,49.62,49.57,49.6,20800.0,44.3639,44.3639,44.3192,44.346,20800.0
2014-07-15 11:05:00,49.59,49.67,49.59,49.67,12400.0,44.337,44.4086,44.337,44.4086,12400.0
2014-07-15 11:10:00,49.66,49.77,49.66,49.74,11600.0,44.3996,44.498,44.3996,44.4712,11600.0
2014-07-15 11:15:00,49.75,49.77,49.7,49.75,9800.0,44.4801,44.498,44.4354,44.4801,9800.0
2014-07-15 11:20:00,49.76,49.82,49.73,49.78,21300.0,44.489,44.5427,44.4622,44.5069,21300.0
2014-07-15 11:25:00,49.76,49.8,49.72,49.72,11100.0,44.489,44.5248,44.4533,44.4533,11100.0
2014-07-15 11:30:00,49.72,49.72,49.6,49.6,22300.0,44.4533,44.4533,44.346,44.346,22300.0
2014-07-15 11:35:00,49.61,49.62,49.54,49.57,19800.0,44.3549,44.3639,44.2923,44.3192,19800.0
2014-07-15 11:40:00,49.58,49.58,49.46,49.49,23800.0,44.3281,44.3281,44.2208,44.2476,23800.0
2014-07-15 11:45:00,49.49,49.49,49.44,49.46,13800.0,44.2476,44.2476,44.2029,44.2208,13800.0
2014-07-15 11:50:00,49.47,49.54,49.47,49.49,7700.0,44.2298,44.2923,44.2298,44.2476,7700.0
2014-07-15 11:55:00,49.48,49.48,49.31,49.33,21900.0,44.2387,44.2387,44.0867,44.1046,21900.0
2014-07-15 12:00:00,49.33,49.38,49.26,49.29,19000.0,44.1046,44.1493,44.042,44.0688,19000.0
2014-07-15 12:05:00,49.28,49.42,49.28,49.37,10300.0,44.0599,44.1851,44.0599,44.1404,10300.0
2014-07-15 12:10:00,49.38,49.43,49.37,49.41,9700.0,44.1493,44.194,44.1404,44.1761,9700.0
2014-07-15 12:15:00,49.4,49.46,49.36,49.45,11700.0,44.1672,44.2208,44.1314,44.2119,11700.0
2014-07-15 12:20:00,49.47,49.48,49.41,49.42,5900.0,44.2298,44.2387,44.1761,44.1851,5900.0
2014-07-15 12:25:00,49.43,49.53,49.42,49.53,12800.0,44.194,44.2834,44.1851,44.2834,12800.0
2014-07-15 12:30:00,49.52,49.55,49.5,49.55,8600.0,44.2745,44.3013,44.2566,44.3013,8600.0
2014-07-15 12:35:00,49.54,49.63,49.51,49.63,8800.0,44.2923,44.3728,44.2655,44.3728,8800.0
2014-07-15 12:40:00,49.62,49.66,49.62,49.64,6600.0,44.3639,44.3996,44.3639,44.3818,6600.0
2014-07-15 12:45:00,49.62,49.64,49.59,49.62,10500.0,44.3639,44.3818,44.337,44.3639,10500.0
2014-07-15 12:50:00,49.61,49.61,49.54,49.54,8700.0,44.3549,44.3549,44.2923,44.2923,8700.0
2014-07-15 12:55:00,49.55,49.58,49.49,49.49,10500.0,44.3013,44.3281,44.2476,44.2476,10500.0
2014-07-15 13:00:00,49.49,49.54,49.49,49.52,7400.0,44.2476,44.2923,44.2476,44.2745,7400.0
2014-07-15 13:05:00,49.52,49.58,49.49,49.55,9200.0,44.2745,44.3281,44.2476,44.3013,9200.0
2014-07-15 13:10:00,49.55,49.62,49.55,49.62,8300.0,44.3013,44.3639,44.3013,44.3639,8300.0
2014-07-15 13:15:00,49.63,49.74,49.63,49.7,11300.0,44.3728,44.4712,44.3728,44.4354,11300.0
2014-07-15 13:20:00,49.72,49.72,49.64,49.66,8200.0,44.4533,44.4533,44.3818,44.3996,8200.0
2014-07-15 13:25:00,49.65,49.66,49.62,49.65,6500.0,44.3907,44.3996,44.3639,44.3907,6500.0
2014-07-15 13:30:00,49.65,49.66,49.62,49.65,18500.0,44.3907,44.3996,44.3639,44.3907,18500.0
2014-07-15 13:35:00,49.65,49.71,49.65,49.66,19900.0,44.3907,44.4443,44.3907,44.3996,19900.0
2014-07-15 13:40:00,49.66,49.66,49.57,49.58,21300.0,44.3996,44.3996,44.3192,44.3281,21300.0
2014-07-15 13:45:00,49.58,49.6,49.54,49.57,23800.0,44.3281,44.346,44.2923,44.3192,23800.0
2014-07-15 13:50:00,49.57,49.6,49.49,49.49,26900.0,44.3192,44.346,44.2476,44.2476,26900.0
2014-07-15 13:55:00,49.48,49.52,49.47,49.48,11900.0,44.2387,44.2745,44.2298,44.2387,11900.0
2014-07-15 14:00:00,49.48,49.51,49.44,49.46,51300.0,44.2387,44.2655,44.2029,44.2208,51300.0
2014-07-15 14:05:00,49.45,49.48,49.41,49.43,38900.0,44.2119,44.2387,44.1761,44.194,38900.0
2014-07-15 14:10:00,49.44,49.53,49.44,49.48,21700.0,44.2029,44.2834,44.2029,44.2387,21700.0
2014-07-15 14:15:00,49.5,49.58,49.5,49.57,21300.0,44.2566,44.3281,44.2566,44.3192,21300.0
2014-07-15 14:20:00,49.56,49.6,49.56,49.59,28300.0,44.3102,44.346,44.3102,44.337,28300.0
2014-07-15 14:25:00,49.6,49.6,49.53,49.54,20100.0,44.346,44.346,44.2834,44.2923,20100.0
2014-07-15 14:30:00,49.54,49.55,49.46,49.47,27400.0,44.2923,44.3013,44.2208,44.2298,27400.0
2014-07-15 14:35:00,49.47,49.51,49.45,49.46,16100.0,44.2298,44.2655,44.2119,44.2208,16100.0
2014-07-15 14:40:00,49.45,49.49,49.44,49.45,24000.0,44.2119,44.2476,44.2029,44.2119,24000.0
2014-07-15 14:45:00,49.44,49.47,49.42,49.44,45400.0,44.2029,44.2298,44.1851,44.2029,45400.0
2014-07-15 14:50:00,49.45,49.48,49.42,49.44,30800.0,44.2119,44.2387,44.1851,44.2029,30800.0
2014-07-15 14:55:00,49.45,49.47,49.42,49.47,24200.0,44.2119,44.2298,44.1851,44.2298,24200.0
2014-07-15 15:00:00,49.48,49.52,49.47,49.48,23000.0,44.2387,44.2745,44.2298,44.2387,23000.0
2014-07-15 15:05:00,49.49,49.49,49.39,49.4,29100.0,44.2476,44.2476,44.1582,44.1672,29100.0
2014-07-15 15:10:00,49.39,49.49,49.36,49.49,25700.0,44.1582,44.2476,44.1314,44.2476,25700.0
2014-07-15 15:15:00,49.48,49.48,49.41,49.41,23100.0,44.2387,44.2387,44.1761,44.1761,23100.0
2014-07-15 15:20:00,49.41,49.43,49.39,49.41,35400.0,44.1761,44.194,44.1582,44.1761,35400.0
2014-07-15 15:25:00,49.41,49.47,49.41,49.46,32700.0,44.1761,44.2298,44.1761,44.2208,32700.0
2014-07-15 15:30:00,49.46,49.47,49.45,49.47,36900.0,44.2208,44.2298,44.2119,44.2298,36900.0
2014-07-15 15:35:00,49.47,49.53,49.46,49.53,36100.0,44.2298,44.2834,44.2208,44.2834,36100.0
2014-07-15 15:40:00,49.52,49.56,49.52,49.52,50500.0,44.2745,44.3102,44.2745,44.2745,50500.0
2014-07-15 15:45:00,49.52,49.53,49.49,49.5,54000.0,44.2745,44.2834,44.2476,44.2566,54000.0
2014-07-15 15:50:00,49.5,49.5,49.46,49.48,57700.0,44.2566,44.2566,44.2208,44.2387,57700.0
2014-07-15 15:55:00,49.48,49.54,49.47,49.51,116500.0,44.2387,44.2923,44.2298,44.2655,116500.0
2014-07-16 09:30:00,49.76,49.98,49.64,49.89,59200.0,44.489,44.6857,44.3818,44.6053,59200.0
2014-07-16 09:35:00,49.89,49.89,49.77,49.78,28300.0,44.6053,44.6053,44.498,44.5069,28300.0
2014-07-16 09:40:00,49.8,49.9,49.77,49.9,40400.0,44.5248,44.6142,44.498,44.6142,40400.0
2014-07-16 09:45:00,49.9,50.05,49.87,49.91,44100.0,44.6142,44.7483,44.5874,44.6232,44100.0
2014-07-16 09:50:00,49.91,49.94,49.79,49.85,31400.0,44.6232,44.65,44.5159,44.5695,31400.0
2014-07-16 09:55:00,49.89,49.9,49.81,49.87,22800.0,44.6053,44.6142,44.5337,44.5874,22800.0
2014-07-16 10:00:00,49.88,49.97,49.87,49.9,33000.0,44.5963,44.6768,44.5874,44.6142,33000.0
2014-07-16 10:05:00,49.92,49.94,49.85,49.91,23100.0,44.6321,44.65,44.5695,44.6232,23100.0
2014-07-16 10:10:00,49.9,49.97,49.88,49.96,25300.0,44.6142,44.6768,44.5963,44.6679,25300.0
2014-07-16 10:15:00,49.95,49.95,49.87,49.89,51900.0,44.6589,44.6589,44.5874,44.6053,51900.0
2014-07-16 10:20:00,49.88,49.89,49.77,49.82,112900.0,44.5963,44.6053,44.498,44.5427,112900.0
2014-07-16 10:25:00,49.83,49.88,49.74,49.78,20300.0,44.5516,44.5963,44.4712,44.5069,20300.0
2014-07-16 10:30:00,49.78,49.82,49.7,49.73,35400.0,44.5069,44.5427,44.4354,44.4622,35400.0
2014-07-16 10:35:00,49.73,49.73,49.63,49.65,37700.0,44.4622,44.4622,44.3728,44.3907,37700.0
2014-07-16 10:40:00,49.66,49.68,49.49,49.51,107100.0,44.3996,44.4175,44.2476,44.2655,107100.0
2014-07-16 10:45:00,49.51,49.52,49.43,49.48,71900.0,44.2655,44.2745,44.194,44.2387,71900.0
2014-07-16 10:50:00,49.48,49.53,49.45,49.48,36600.0,44.2387,44.2834,44.2119,44.2387,36600.0
2014-07-16 10:55:00,49.48,49.51,49.45,49.45,36700.0,44.2387,44.2655,44.2119,44.2119,36700.0
2014-07-16 11:00:00,49.45,49.47,49.44,49.45,57800.0,44.2119,44.2298,44.2029,44.2119,57800.0
2014-07-16 11:05:00,49.46,49.49,49.45,49.45,35900.0,44.2208,44.2476,44.2119,44.2119,35900.0
2014-07-16 11:10:00,49.46,49.49,49.46,49.47,30900.0,44.2208,44.2476,44.2208,44.2298,30900.0
2014-07-16 11:15:00,49.47,49.47,49.41,49.42,45100.0,44.2298,44.2298,44.1761,44.1851,45100.0
2014-07-16 11:20:00,49.42,49.46,49.41,49.46,19600.0,44.1851,44.2208,44.1761,44.2208,19600.0
2014-07-16 11:25:00,49.46,49.48,49.44,49.46,18800.0,44.2208,44.2387,44.2029,44.2208,18800.0
2014-07-16 11:30:00,49.45,49.45,49.37,49.39,38300.0,44.2119,44.2119,44.1404,44.1582,38300.0
2014-07-16 11:35:00,49.41,49.41,49.34,49.36,19500.0,44.1761,44.1761,44.1135,44.1314,19500.0
2014-07-16 11:40:00,49.35,49.38,49.33,49.38,19500.0,44.1225,44.1493,44.1046,44.1493,19500.0
2014-07-16 11:45:00,49.38,49.38,49.35,49.37,20800.0,44.1493,44.1493,44.1225,44.1404,20800.0
2014-07-16 11:50:00,49.38,49.38,49.36,49.37,29300.0,44.1493,44.1493,44.1314,44.1404,29300.0
2014-07-16 11:55:00,49.37,49.38,49.35,49.38,44600.0,44.1404,44.1493,44.1225,44.1493,44600.0
2014-07-16 12:00:00,49.38,49.4,49.38,49.4,8400.0,44.1493,44.1672,44.1493,44.1672,8400.0
2014-07-16 12:05:00,49.39,49.44,49.39,49.43,45900.0,44.1582,44.2029,44.1582,44.194,45900.0
2014-07-16 12:10:00,49.44,49.45,49.44,49.45,32500.0,44.2029,44.2119,44.2029,44.2119,32500.0
2014-07-16 12:15:00,49.45,49.49,49.44,49.45,58800.0,44.2119,44.2476,44.2029,44.2119,58800.0
2014-07-16 12:20:00,49.48,49.49,49.45,49.46,33900.0,44.2387,44.2476,44.2119,44.2208,33900.0
2014-07-16 12:25:00,49.46,49.46,49.42,49.44,49500.0,44.2208,44.2208,44.1851,44.2029,49500.0
2014-07-16 12:30:00,49.44,49.5,49.44,49.5,37600.0,44.2029,44.2566,44.2029,44.2566,37600.0
2014-07-16 12:35:00,49.5,49.51,49.46,49.48,34000.0,44.2566,44.2655,44.2208,44.2387,34000.0
2014-07-16 12:40:00,49.48,49.49,49.44,49.46,44100.0,44.2387,44.2476,44.2029,44.2208,44100.0
2014-07-16 12:45:00,49.46,49.47,49.44,49.46,34000.0,44.2208,44.2298,44.2029,44.2208,34000.0
2014-07-16 12:50:00,49.46,49.47,49.46,49.46,34600.0,44.2208,44.2298,44.2208,44.2208,34600.0
2014-07-16 12:55:00,49.47,49.47,49.45,49.45,36100.0,44.2298,44.2298,44.2119,44.2119,36100.0
2014-07-16 13:00:00,49.45,49.52,49.43,49.52,23600.0,44.2119,44.2745,44.194,44.2745,23600.0
2014-07-16 13:05:00,49.52,49.52,49.47,49.47,31500.0,44.2745,44.2745,44.2298,44.2298,31500.0
2014-07-16 13:10:00,49.47,49.5,49.47,49.5,14100.0,44.2298,44.2566,44.2298,44.2566,14100.0
2014-07-16 13:15:00,49.5,49.5,49.49,49.5,8000.0,44.2566,44.2566,44.2476,44.2566,8000.0
2014-07-16 13:20:00,49.5,49.5,49.49,49.49,13900.0,44.2566,44.2566,44.2476,44.2476,13900.0
2014-07-16 13:25:00,49.5,49.5,49.48,49.5,27600.0,44.2566,44.2566,44.2387,44.2566,27600.0
2014-07-16 13:30:00,49.5,49.5,49.49,49.5,2600.0,44.2566,44.2566,44.2476,44.2566,2600.0
2014-07-16 13:35:00,49.5,49.5,49.42,49.45,20200.0,44.2566,44.2566,44.1851,44.2119,20200.0
2014-07-16 13:40:00,49.45,49.47,49.43,49.46,13700.0,44.2119,44.2298,44.194,44.2208,13700.0
2014-07-16 13:45:00,49.46,49.49,49.46,49.47,21900.0,44.2208,44.2476,44.2208,44.2298,21900.0
2014-07-16 13:50:00,49.48,49.5,49.47,49.49,11800.0,44.2387,44.2566,44.2298,44.2476,11800.0
2014-07-16 13:55:00,49.49,49.5,49.49,49.49,32300.0,44.2476,44.2566,44.2476,44.2476,32300.0
2014-07-16 14:00:00,49.49,49.5,49.47,49.5,37400.0,44.2476,44.2566,44.2298,44.2566,37400.0
2014-07-16 14:05:00,49.5,49.5,49.49,49.49,7300.0,44.2566,44.2566,44.2476,44.2476,7300.0
2014-07-16 14:10:00,49.49,49.5,49.49,49.49,11500.0,44.2476,44.2566,44.2476,44.2476,11500.0
2014-07-16 14:15:00,49.49,49.5,49.49,49.49,33900.0,44.2476,44.2566,44.2476,44.2476,33900.0
2014-07-16 14:20:00,49.5,49.5,49.49,49.49,12000.0,44.2566,44.2566,44.2476,44.2476,12000.0
2014-07-16 14:25:00,49.5,49.5,49.41,49.44,43500.0,44.2566,44.2566,44.1761,44.2029,43500.0
2014-07-16 14:30:00,49.45,49.45,49.36,49.37,54800.0,44.2119,44.2119,44.1314,44.1404,54800.0
2014-07-16 14:35:00,49.38,49.41,49.34,49.35,33600.0,44.1493,44.1761,44.1135,44.1225,33600.0
2014-07-16 14:40:00,49.35,49.35,49.31,49.34,28200.0,44.1225,44.1225,44.0867,44.1135,28200.0
2014-07-16 14:45:00,49.33,49.35,49.33,49.35,28300.0,44.1046,44.1225,44.1046,44.1225,28300.0
2014-07-16 14:50:00,49.35,49.35,49.3,49.32,41900.0,44.1225,44.1225,44.0778,44.0956,41900.0
2014-07-16 14:55:00,49.32,49.35,49.31,49.35,43200.0,44.0956,44.1225,44.0867,44.1225,43200.0
2014-07-16 15:00:00,49.35,49.35,49.32,49.34,45900.0,44.1225,44.1225,44.0956,44.1135,45900.0
2014-07-16 15:05:00,49.35,49.35,49.31,49.32,23900.0,44.1225,44.1225,44.0867,44.0956,23900.0
2014-07-16 15:10:00,49.31,49.34,49.3,49.33,41100.0,44.0867,44.1135,44.0778,44.1046,41100.0
2014-07-16 15:15:00,49.32,49.33,49.24,49.25,81800.0,44.0956,44.1046,44.0241,44.0331,81800.0
2014-07-16 15:20:00,49.24,49.25,49.21,49.23,44900.0,44.0241,44.0331,43.9973,44.0152,44900.0
2014-07-16 15:25:00,49.23,49.26,49.23,49.26,68300.0,44.0152,44.042,44.0152,44.042,68300.0
2014-07-16 15:30:00,49.26,49.28,49.25,49.28,49900.0,44.042,44.0599,44.0331,44.0599,49900.0
2014-07-16 15:35:00,49.28,49.3,49.25,49.28,84800.0,44.0599,44.0778,44.0331,44.0599,84800.0
2014-07-16 15:40:00,49.28,49.3,49.27,49.28,69100.0,44.0599,44.0778,44.0509,44.0599,69100.0
2014-07-16 15:45:00,49.29,49.31,49.24,49.27,99100.0,44.0688,44.0867,44.0241,44.0509,99100.0
2014-07-16 15:50:00,49.27,49.41,49.26,49.38,439000.0,44.0509,44.1761,44.042,44.1493,439000.0
2014-07-16 15:55:00,49.38,49.45,49.36,49.41,675300.0,44.1493,44.2119,44.1314,44.1761,675300.0
2014-07-17 09:30:00,49.43,49.65,49.28,49.36,72800.0,44.194,44.3907,44.0599,44.1314,72800.0
2014-07-17 09:35:00,49.34,49.44,49.33,49.44,29200.0,44.1135,44.2029,44.1046,44.2029,29200.0
2014-07-17 09:40:00,49.46,49.6,49.4,49.59,32100.0,44.2208,44.346,44.1672,44.337,32100.0
2014-07-17 09:45:00,49.59,49.59,49.5,49.55,24500.0,44.337,44.337,44.2566,44.3013,24500.0
2014-07-17 09:50:00,49.55,49.68,49.51,49.67,120700.0,44.3013,44.4175,44.2655,44.4086,120700.0
2014-07-17 09:55:00,49.68,49.68,49.6,49.6,15000.0,44.4175,44.4175,44.346,44.346,15000.0
2014-07-17 10:00:00,49.6,49.67,49.6,49.66,98800.0,44.346,44.4086,44.346,44.3996,98800.0
2014-07-17 10:05:00,49.65,49.66,49.59,49.63,40200.0,44.3907,44.3996,44.337,44.3728,40200.0
2014-07-17 10:10:00,49.63,49.66,49.59,49.64,39000.0,44.3728,44.3996,44.337,44.3818,39000.0
2014-07-17 10:15:00,49.63,49.63,49.56,49.56,34400.0,44.3728,44.3728,44.3102,44.3102,34400.0
2014-07-17 10:20:00,49.55,49.56,49.53,49.55,35000.0,44.3013,44.3102,44.2834,44.3013,35000.0
2014-07-17 10:25:00,49.56,49.6,49.51,49.59,24700.0,44.3102,44.346,44.2655,44.337,24700.0
2014-07-17 10:30:00,49.59,49.59,49.5,49.56,12500.0,44.337,44.337,44.2566,44.3102,12500.0
2014-07-17 10:35:00,49.55,49.55,49.49,49.51,7600.0,44.3013,44.3013,44.2476,44.2655,7600.0
2014-07-17 10:40:00,49.52,49.54,49.46,49.48,9600.0,44.2745,44.2923,44.2208,44.2387,9600.0
2014-07-17 10:45:00,49.48,49.57,49.48,49.55,22300.0,44.2387,44.3192,44.2387,44.3013,22300.0
2014-07-17 10:50:00,49.55,49.62,49.55,49.61,28800.0,44.3013,44.3639,44.3013,44.3549,28800.0
2014-07-17 10:55:00,49.61,49.68,49.61,49.68,20400.0,44.3549,44.4175,44.3549,44.4175,20400.0
2014-07-17 11:00:00,49.68,49.7,49.57,49.58,38500.0,44.4175,44.4354,44.3192,44.3281,38500.0
2014-07-17 11:05:00,49.59,49.61,49.46,49.46,40000.0,44.337,44.3549,44.2208,44.2208,40000.0
2014-07-17 11:10:00,49.46,49.47,49.3,49.3,37900.0,44.2208,44.2298,44.0778,44.0778,37900.0
2014-07-17 11:15:00,49.32,49.38,49.23,49.38,36800.0,44.0956,44.1493,44.0152,44.1493,36800.0
2014-07-17 11:20:00,49.38,49.41,49.28,49.31,121100.0,44.1493,44.1761,44.0599,44.0867,121100.0
2014-07-17 11:25:00,49.3,49.34,49.18,49.2,78300.0,44.0778,44.1135,43.9705,43.9884,78300.0
2014-07-17 11:30:00,49.2,49.25,49.08,49.24,53400.0,43.9884,44.0331,43.8811,44.0241,53400.0
2014-07-17 11:35:00,49.25,49.29,49.21,49.24,37600.0,44.0331,44.0688,43.9973,44.0241,37600.0
2014-07-17 11:40:00,49.23,49.27,49.21,49.23,34100.0,44.0152,44.0509,43.9973,44.0152,34100.0
2014-07-17 11:45:00,49.24,49.29,49.21,49.25,24600.0,44.0241,44.0688,43.9973,44.0331,24600.0
2014-07-17 11:50:00,49.24,49.26,49.16,49.18,39000.0,44.0241,44.042,43.9526,43.9705,39000.0
2014-07-17 11:55:00,49.19,49.19,49.08,49.09,20700.0,43.9794,43.9794,43.8811,43.89,20700.0
2014-07-17 12:00:00,49.1,49.12,48.95,49.0,49000.0,43.899,43.9168,43.7648,43.8095,49000.0
2014-07-17 12:05:00,48.98,49.1,48.95,49.07,24700.0,43.7917,43.899,43.7648,43.8721,24700.0
2014-07-17 12:10:00,49.09,49.15,49.08,49.09,30300.0,43.89,43.9437,43.8811,43.89,30300.0
2014-07-17 12:15:00,49.1,49.13,49.08,49.11,16900.0,43.899,43.9258,43.8811,43.9079,16900.0
2014-07-17 12:20:00,49.11,49.11,49.04,49.07,14200.0,43.9079,43.9079,43.8453,43.8721,14200.0
2014-07-17 12:25:00,49.07,49.11,49.03,49.08,24400.0,43.8721,43.9079,43.8364,43.8811,24400.0
2014-07-17 12:30:00,49.09,49.14,49.08,49.12,12100.0,43.89,43.9347,43.8811,43.9168,12100.0
2014-07-17 12:35:00,49.14,49.22,49.12,49.15,28100.0,43.9347,44.0062,43.9168,43.9437,28100.0
2014-07-17 12:40:00,49.14,49.15,49.08,49.08,14700.0,43.9347,43.9437,43.8811,43.8811,14700.0
2014-07-17 12:45:00,49.08,49.1,49.01,49.03,14800.0,43.8811,43.899,43.8185,43.8364,14800.0
2014-07-17 12:50:00,49.03,49.05,48.99,49.03,16500.0,43.8364,43.8542,43.8006,43.8364,16500.0
2014-07-17 12:55:00,49.03,49.07,49.01,49.07,9600.0,43.8364,43.8721,43.8185,43.8721,9600.0
2014-07-17 13:00:00,49.07,49.13,49.06,49.13,18800.0,43.8721,43.9258,43.8632,43.9258,18800.0
2014-07-17 13:05:00,49.12,49.17,49.1,49.14,18800.0,43.9168,43.9615,43.899,43.9347,18800.0
2014-07-17 13:10:00,49.16,49.2,49.14,49.17,35900.0,43.9526,43.9884,43.9347,43.9615,35900.0
2014-07-17 13:15:00,49.17,49.19,49.13,49.13,14900.0,43.9615,43.9794,43.9258,43.9258,14900.0
2014-07-17 13:20:00,49.14,49.15,49.08,49.12,16100.0,43.9347,43.9437,43.8811,43.9168,16100.0
2014-07-17 13:25:00,49.11,49.13,49.06,49.06,15800.0,43.9079,43.9258,43.8632,43.8632,15800.0
2014-07-17 13:30:00,49.08,49.15,49.06,49.08,18700.0,43.8811,43.9437,43.8632,43.8811,18700.0
2014-07-17 13:35:00,49.08,49.09,48.94,48.94,31700.0,43.8811,43.89,43.7559,43.7559,31700.0
2014-07-17 13:40:00,48.95,49.01,48.93,48.96,36000.0,43.7648,43.8185,43.747,43.7738,36000.0
2014-07-17 13:45:00,48.97,49.02,48.95,48.99,18700.0,43.7827,43.8274,43.7648,43.8006,18700.0
2014-07-17 13:50:00,49.01,49.04,48.99,49.02,14200.0,43.8185,43.8453,43.8006,43.8274,14200.0
2014-07-17 13:55:00,49.02,49.07,48.99,49.01,30400.0,43.8274,43.8721,43.8006,43.8185,30400.0
2014-07-17 14:00:00,49.01,49.04,48.99,49.0,23000.0,43.8185,43.8453,43.8006,43.8095,23000.0
2014-07-17 14:05:00,49.0,49.02,48.97,49.01,44300.0,43.8095,43.8274,43.7827,43.8185,44300.0
2014-07-17 14:10:00,49.0,49.11,48.99,49.1,19400.0,43.8095,43.9079,43.8006,43.899,19400.0
2014-07-17 14:15:00,49.11,49.11,49.01,49.01,26100.0,43.9079,43.9079,43.8185,43.8185,26100.0
2014-07-17 14:20:00,49.01,49.02,48.93,48.96,31600.0,43.8185,43.8274,43.747,43.7738,31600.0
2014-07-17 14:25:00,49.0,49.0,48.92,48.96,19800.0,43.8095,43.8095,43.738,43.7738,19800.0
2014-07-17 14:30:00,48.95,49.03,48.94,49.0,20400.0,43.7648,43.8364,43.7559,43.8095,20400.0
2014-07-17 14:35:00,49.0,49.08,48.98,49.08,26800.0,43.8095,43.8811,43.7917,43.8811,26800.0
2014-07-17 14:40:00,49.08,49.17,49.07,49.16,33300.0,43.8811,43.9615,43.8721,43.9526,33300.0
2014-07-17 14:45:00,49.16,49.16,49.04,49.05,27800.0,43.9526,43.9526,43.8453,43.8542,27800.0
2014-07-17 14:50:00,49.05,49.06,49.0,49.06,20000.0,43.8542,43.8632,43.8095,43.8632,20000.0
2014-07-17 14:55:00,49.06,49.11,49.05,49.1,20600.0,43.8632,43.9079,43.8542,43.899,20600.0
2014-07-17 15:00:00,49.09,49.09,49.02,49.04,31400.0,43.89,43.89,43.8274,43.8453,31400.0
2014-07-17 15:05:00,49.05,49.05,49.0,49.0,37600.0,43.8542,43.8542,43.8095,43.8095,37600.0
2014-07-17 15:10:00,49.02,49.06,48.99,49.01,27800.0,43.8274,43.8632,43.8006,43.8185,27800.0
2014-07-17 15:15:00,49.0,49.01,48.86,48.88,42500.0,43.8095,43.8185,43.6844,43.7023,42500.0
2014-07-17 15:20:00,48.87,48.93,48.83,48.84,54600.0,43.6933,43.747,43.6576,43.6665,54600.0
2014-07-17 15:25:00,48.84,48.84,48.74,48.75,89200.0,43.6665,43.6665,43.5771,43.586,89200.0
2014-07-17 15:30:00,48.75,48.78,48.68,48.71,76100.0,43.586,43.6128,43.5234,43.5503,76100.0
2014-07-17 15:35:00,48.71,48.77,48.67,48.69,100000.0,43.5503,43.6039,43.5145,43.5324,100000.0
2014-07-17 15:40:00,48.7,48.72,48.61,48.61,101100.0,43.5413,43.5592,43.4609,43.4609,101100.0
2014-07-17 15:45:00,48.63,48.69,48.61,48.66,104900.0,43.4787,43.5324,43.4609,43.5056,104900.0
2014-07-17 15:50:00,48.68,48.69,48.65,48.66,243300.0,43.5234,43.5324,43.4966,43.5056,243300.0
2014-07-17 15:55:00,48.67,48.67,48.61,48.65,153700.0,43.5145,43.5145,43.4609,43.4966,153700.0
2014-07-18 09:30:00,49.08,49.13,48.54,49.03,749600.0,43.8811,43.9258,43.3983,43.8364,749600.0
2014-07-18 09:35:00,49.03,49.34,49.03,49.3,87400.0,43.8364,44.1135,43.8364,44.0778,87400.0
2014-07-18 09:40:00,49.32,49.37,49.07,49.07,24500.0,44.0956,44.1404,43.8721,43.8721,24500.0
2014-07-18 09:45:00,49.08,49.24,49.06,49.19,43500.0,43.8811,44.0241,43.8632,43.9794,43500.0
2014-07-18 09:50:00,49.19,49.21,49.13,49.15,12200.0,43.9794,43.9973,43.9258,43.9437,12200.0
2014-07-18 09:55:00,49.15,49.2,49.1,49.15,25600.0,43.9437,43.9884,43.899,43.9437,25600.0
2014-07-18 10:00:00,49.15,49.17,49.08,49.1,27500.0,43.9437,43.9615,43.8811,43.899,27500.0
2014-07-18 10:05:00,49.1,49.18,49.07,49.17,18300.0,43.899,43.9705,43.8721,43.9615,18300.0
2014-07-18 10:10:00,49.19,49.24,49.18,49.22,34500.0,43.9794,44.0241,43.9705,44.0062,34500.0
2014-07-18 10:15:00,49.23,49.25,49.13,49.18,18600.0,44.0152,44.0331,43.9258,43.9705,18600.0
2014-07-18 10:20:00,49.18,49.28,49.18,49.25,45100.0,43.9705,44.0599,43.9705,44.0331,45100.0
2014-07-18 10:25:00,49.26,49.32,49.23,49.31,25400.0,44.042,44.0956,44.0152,44.0867,25400.0
2014-07-18 10:30:00,49.32,49.32,49.28,49.29,28400.0,44.0956,44.0956,44.0599,44.0688,28400.0
2014-07-18 10:35:00,49.28,49.3,49.26,49.3,21600.0,44.0599,44.0778,44.042,44.0778,21600.0
2014-07-18 10:40:00,49.29,49.3,49.24,49.3,40000.0,44.0688,44.0778,44.0241,44.0778,40000.0
2014-07-18 10:45:00,49.28,49.34,49.28,49.34,29100.0,44.0599,44.1135,44.0599,44.1135,29100.0
2014-07-18 10:50:00,49.35,49.41,49.34,49.39,56700.0,44.1225,44.1761,44.1135,44.1582,56700.0
2014-07-18 10:55:00,49.39,49.4,49.38,49.39,121900.0,44.1582,44.1672,44.1493,44.1582,121900.0
2014-07-18 11:00:00,49.39,49.43,49.39,49.4,108500.0,44.1582,44.194,44.1582,44.1672,108500.0
2014-07-18 11:05:00,49.41,49.49,49.4,49.43,130500.0,44.1761,44.2476,44.1672,44.194,130500.0
2014-07-18 11:10:00,49.43,49.44,49.4,49.41,27800.0,44.194,44.2029,44.1672,44.1761,27800.0
2014-07-18 11:15:00,49.42,49.48,49.41,49.45,17600.0,44.1851,44.2387,44.1761,44.2119,17600.0
2014-07-18 11:20:00,49.45,49.47,49.41,49.41,22000.0,44.2119,44.2298,44.1761,44.1761,22000.0
2014-07-18 11:25:00,49.4,49.45,49.38,49.39,22100.0,44.1672,44.2119,44.1493,44.1582,22100.0
2014-07-18 11:30:00,49.38,49.41,49.36,49.38,16000.0,44.1493,44.1761,44.1314,44.1493,16000.0
2014-07-18 11:35:00,49.39,49.45,49.39,49.43,25300.0,44.1582,44.2119,44.1582,44.194,25300.0
2014-07-18 11:40:00,49.45,49.45,49.43,49.44,10200.0,44.2119,44.2119,44.194,44.2029,10200.0
2014-07-18 11:45:00,49.44,49.46,49.39,49.45,26300.0,44.2029,44.2208,44.1582,44.2119,26300.0
2014-07-18 11:50:00,49.44,49.44,49.37,49.37,14400.0,44.2029,44.2029,44.1404,44.1404,14400.0
2014-07-18 11:55:00,49.38,49.41,49.35,49.39,17300.0,44.1493,44.1761,44.1225,44.1582,17300.0
2014-07-18 12:00:00,49.39,49.44,49.39,49.42,14000.0,44.1582,44.2029,44.1582,44.1851,14000.0
2014-07-18 12:05:00,49.41,49.43,49.38,49.4,27000.0,44.1761,44.194,44.1493,44.1672,27000.0
2014-07-18 12:10:00,49.39,49.42,49.39,49.42,13600.0,44.1582,44.1851,44.1582,44.1851,13600.0
2014-07-18 12:15:00,49.42,49.44,49.41,49.42,16600.0,44.1851,44.2029,44.1761,44.1851,16600.0
2014-07-18 12:20:00,49.43,49.44,49.41,49.43,37100.0,44.194,44.2029,44.1761,44.194,37100.0
2014-07-18 12:25:00,49.43,49.44,49.41,49.41,24700.0,44.194,44.2029,44.1761,44.1761,24700.0
2014-07-18 12:30:00,49.42,49.42,49.39,49.4,21400.0,44.1851,44.1851,44.1582,44.1672,21400.0
2014-07-18 12:35:00,49.41,49.44,49.4,49.44,13500.0,44.1761,44.2029,44.1672,44.2029,13500.0
2014-07-18 12:40:00,49.44,49.45,49.4,49.4,19300.0,44.2029,44.2119,44.1672,44.1672,19300.0
2014-07-18 12:45:00,49.4,49.47,49.4,49.47,23700.0,44.1672,44.2298,44.1672,44.2298,23700.0
2014-07-18 12:50:00,49.47,49.5,49.46,49.5,15500.0,44.2298,44.2566,44.2208,44.2566,15500.0
2014-07-18 12:55:00,49.49,49.5,49.49,49.5,11600.0,44.2476,44.2566,44.2476,44.2566,11600.0
2014-07-18 13:00:00,49.5,49.5,49.43,49.45,27400.0,44.2566,44.2566,44.194,44.2119,27400.0
2014-07-18 13:05:00,49.45,49.47,49.44,49.46,12500.0,44.2119,44.2298,44.2029,44.2208,12500.0
2014-07-18 13:10:00,49.46,49.48,49.46,49.48,10000.0,44.2208,44.2387,44.2208,44.2387,10000.0
2014-07-18 13:15:00,49.48,49.5,49.45,49.5,29000.0,44.2387,44.2566,44.2119,44.2566,29000.0
2014-07-18 13:20:00,49.49,49.51,49.49,49.5,5000.0,44.2476,44.2655,44.2476,44.2566,5000.0
2014-07-18 13:25:00,49.5,49.51,49.46,49.47,22300.0,44.2566,44.2655,44.2208,44.2298,22300.0
2014-07-18 13:30:00,49.46,49.47,49.41,49.44,31200.0,44.2208,44.2298,44.1761,44.2029,31200.0
2014-07-18 13:35:00,49.43,49.54,49.43,49.52,15900.0,44.194,44.2923,44.194,44.2745,15900.0
2014-07-18 13:40:00,49.53,49.58,49.52,49.53,50300.0,44.2834,44.3281,44.2745,44.2834,50300.0
2014-07-18 13:45:00,49.54,49.57,49.52,49.53,23100.0,44.2923,44.3192,44.2745,44.2834,23100.0
2014-07-18 13:50:00,49.54,49.58,49.53,49.57,31800.0,44.2923,44.3281,44.2834,44.3192,31800.0
2014-07-18 13:55:00,49.58,49.66,49.58,49.62,25200.0,44.3281,44.3996,44.3281,44.3639,25200.0
2014-07-18 14:00:00,49.61,49.62,49.55,49.59,27200.0,44.3549,44.3639,44.3013,44.337,27200.0
2014-07-18 14:05:00,49.6,49.61,49.57,49.58,8600.0,44.346,44.3549,44.3192,44.3281,8600.0
2014-07-18 14:10:00,49.58,49.59,49.58,49.59,16100.0,44.3281,44.337,44.3281,44.337,16100.0
2014-07-18 14:15:00,49.59,49.59,49.58,49.59,12500.0,44.337,44.337,44.3281,44.337,12500.0
2014-07-18 14:20:00,49.58,49.6,49.55,49.56,49000.0,44.3281,44.346,44.3013,44.3102,49000.0
2014-07-18 14:25:00,49.56,49.58,49.54,49.55,34600.0,44.3102,44.3281,44.2923,44.3013,34600.0
2014-07-18 14:30:00,49.55,49.56,49.51,49.54,34900.0,44.3013,44.3102,44.2655,44.2923,34900.0
2014-07-18 14:35:00,49.55,49.56,49.53,49.55,18700.0,44.3013,44.3102,44.2834,44.3013,18700.0
2014-07-18 14:40:00,49.55,49.56,49.52,49.52,19500.0,44.3013,44.3102,44.2745,44.2745,19500.0
2014-07-18 14:45:00,49.53,49.54,49.49,49.52,35100.0,44.2834,44.2923,44.2476,44.2745,35100.0
2014-07-18 14:50:00,49.52,49.55,49.5,49.53,42100.0,44.2745,44.3013,44.2566,44.2834,42100.0
2014-07-18 14:55:00,49.52,49.53,49.49,49.52,69800.0,44.2745,44.2834,44.2476,44.2745,69800.0
2014-07-18 15:00:00,49.52,49.55,49.51,49.54,29700.0,44.2745,44.3013,44.2655,44.2923,29700.0
2014-07-18 15:05:00,49.54,49.61,49.54,49.61,27800.0,44.2923,44.3549,44.2923,44.3549,27800.0
2014-07-18 15:10:00,49.62,49.62,49.54,49.54,119000.0,44.3639,44.3639,44.2923,44.2923,119000.0
2014-07-18 15:15:00,49.53,49.59,49.52,49.59,40300.0,44.2834,44.337,44.2745,44.337,40300.0
2014-07-18 15:20:00,49.59,49.59,49.53,49.58,73300.0,44.337,44.337,44.2834,44.3281,73300.0
2014-07-18 15:25:00,49.58,49.61,49.57,49.6,53600.0,44.3281,44.3549,44.3192,44.346,53600.0
2014-07-18 15:30:00,49.59,49.6,49.54,49.54,58600.0,44.337,44.346,44.2923,44.2923,58600.0
2014-07-18 15:35:00,49.54,49.55,49.51,49.51,34200.0,44.2923,44.3013,44.2655,44.2655,34200.0
2014-07-18 15:40:00,49.51,49.52,49.48,49.48,34300.0,44.2655,44.2745,44.2387,44.2387,34300.0
2014-07-18 15:45:00,49.48,49.54,49.48,49.54,57400.0,44.2387,44.2923,44.2387,44.2923,57400.0
2014-07-18 15:50:00,49.54,49.54,49.42,49.47,214900.0,44.2923,44.2923,44.1851,44.2298,214900.0
2014-07-18 15:55:00,49.48,49.48,49.44,49.44,351500.0,44.2387,44.2387,44.2029,44.2029,351500.0
2014-07-21 09:30:00,49.34,49.56,49.25,49.42,62300.0,44.1135,44.3102,44.0331,44.1851,62300.0
2014-07-21 09:35:00,49.39,49.42,49.18,49.21,29400.0,44.1582,44.1851,43.9705,43.9973,29400.0
2014-07-21 09:40:00,49.21,49.35,49.17,49.35,31000.0,43.9973,44.1225,43.9615,44.1225,31000.0
2014-07-21 09:45:00,49.38,49.45,49.36,49.42,14000.0,44.1493,44.2119,44.1314,44.1851,14000.0
2014-07-21 09:50:00,49.41,49.52,49.37,49.52,16200.0,44.1761,44.2745,44.1404,44.2745,16200.0
2014-07-21 09:55:00,49.51,49.51,49.36,49.39,20200.0,44.2655,44.2655,44.1314,44.1582,20200.0
2014-07-21 10:00:00,49.39,49.39,49.24,49.36,23400.0,44.1582,44.1582,44.0241,44.1314,23400.0
2014-07-21 10:05:00,49.35,49.41,49.25,49.29,16200.0,44.1225,44.1761,44.0331,44.0688,16200.0
2014-07-21 10:10:00,49.28,49.28,49.17,49.22,20900.0,44.0599,44.0599,43.9615,44.0062,20900.0
2014-07-21 10:15:00,49.23,49.29,49.2,49.23,16100.0,44.0152,44.0688,43.9884,44.0152,16100.0
2014-07-21 10:20:00,49.21,49.26,49.19,49.22,20200.0,43.9973,44.042,43.9794,44.0062,20200.0
2014-07-21 10:25:00,49.22,49.27,49.2,49.25,13200.0,44.0062,44.0509,43.9884,44.0331,13200.0
2014-07-21 10:30:00,49.25,49.25,49.17,49.17,9700.0,44.0331,44.0331,43.9615,43.9615,9700.0
2014-07-21 10:35:00,49.17,49.19,49.08,49.08,10900.0,43.9615,43.9794,43.8811,43.8811,10900.0
2014-07-21 10:40:00,49.08,49.08,48.99,49.03,16800.0,43.8811,43.8811,43.8006,43.8364,16800.0
2014-07-21 10:45:00,49.01,49.04,48.99,49.0,35300.0,43.8185,43.8453,43.8006,43.8095,35300.0
2014-07-21 10:50:00,49.0,49.14,49.0,49.14,32200.0,43.8095,43.9347,43.8095,43.9347,32200.0
2014-07-21 10:55:00,49.14,49.17,49.13,49.13,19600.0,43.9347,43.9615,43.9258,43.9258,19600.0
2014-07-21 11:00:00,49.13,49.18,49.09,49.16,18700.0,43.9258,43.9705,43.89,43.9526,18700.0
2014-07-21 11:05:00,49.17,49.3,49.15,49.28,104700.0,43.9615,44.0778,43.9437,44.0599,104700.0
2014-07-21 11:10:00,49.28,49.3,49.18,49.18,77000.0,44.0599,44.0778,43.9705,43.9705,77000.0
2014-07-21 11:15:00,49.18,49.21,49.14,49.15,83800.0,43.9705,43.9973,43.9347,43.9437,83800.0
2014-07-21 11:20:00,49.15,49.29,49.14,49.23,44000.0,43.9437,44.0688,43.9347,44.0152,44000.0
2014-07-21 11:25:00,49.24,49.28,49.22,49.22,25600.0,44.0241,44.0599,44.0062,44.0062,25600.0
2014-07-21 11:30:00,49.23,49.27,49.18,49.23,38400.0,44.0152,44.0509,43.9705,44.0152,38400.0
2014-07-21 11:35:00,49.23,49.24,49.19,49.23,21100.0,44.0152,44.0241,43.9794,44.0152,21100.0
2014-07-21 11:40:00,49.23,49.27,49.19,49.2,51100.0,44.0152,44.0509,43.9794,43.9884,51100.0
2014-07-21 11:45:00,49.21,49.22,49.12,49.15,12500.0,43.9973,44.0062,43.9168,43.9437,12500.0
2014-07-21 11:50:00,49.17,49.22,49.15,49.21,22100.0,43.9615,44.0062,43.9437,43.9973,22100.0
2014-07-21 11:55:00,49.2,49.23,49.19,49.21,24200.0,43.9884,44.0152,43.9794,43.9973,24200.0
2014-07-21 12:00:00,49.21,49.24,49.2,49.21,13700.0,43.9973,44.0241,43.9884,43.9973,13700.0
2014-07-21 12:05:00,49.21,49.22,49.16,49.2,11400.0,43.9973,44.0062,43.9526,43.9884,11400.0
2014-07-21 12:10:00,49.19,49.22,49.16,49.22,9600.0,43.9794,44.0062,43.9526,44.0062,9600.0
2014-07-21 12:15:00,49.22,49.23,49.19,49.22,7800.0,44.0062,44.0152,43.9794,44.0062,7800.0
2014-07-21 12:20:00,49.23,49.23,49.19,49.2,24600.0,44.0152,44.0152,43.9794,43.9884,24600.0
2014-07-21 12:25:00,49.2,49.21,49.18,49.18,11000.0,43.9884,43.9973,43.9705,43.9705,11000.0
2014-07-21 12:30:00,49.19,49.23,49.19,49.19,14600.0,43.9794,44.0152,43.9794,43.9794,14600.0
2014-07-21 12:35:00,49.2,49.22,49.19,49.22,8500.0,43.9884,44.0062,43.9794,44.0062,8500.0
2014-07-21 12:40:00,49.22,49.23,49.2,49.21,15000.0,44.0062,44.0152,43.9884,43.9973,15000.0
2014-07-21 12:45:00,49.21,49.23,49.2,49.23,9600.0,43.9973,44.0152,43.9884,44.0152,9600.0
2014-07-21 12:50:00,49.23,49.23,49.19,49.22,26000.0,44.0152,44.0152,43.9794,44.0062,26000.0
2014-07-21 12:55:00,49.21,49.22,49.2,49.21,6900.0,43.9973,44.0062,43.9884,43.9973,6900.0
2014-07-21 13:00:00,49.21,49.22,49.2,49.22,13300.0,43.9973,44.0062,43.9884,44.0062,13300.0
2014-07-21 13:05:00,49.22,49.23,49.2,49.21,56300.0,44.0062,44.0152,43.9884,43.9973,56300.0
2014-07-21 13:10:00,49.21,49.24,49.18,49.22,49600.0,43.9973,44.0241,43.9705,44.0062,49600.0
2014-07-21 13:15:00,49.21,49.23,49.2,49.23,20700.0,43.9973,44.0152,43.9884,44.0152,20700.0
2014-07-21 13:20:00,49.22,49.23,49.2,49.21,80300.0,44.0062,44.0152,43.9884,43.9973,80300.0
2014-07-21 13:25:00,49.21,49.23,49.21,49.23,24000.0,43.9973,44.0152,43.9973,44.0152,24000.0
2014-07-21 13:30:00,49.22,49.23,49.21,49.22,40800.0,44.0062,44.0152,43.9973,44.0062,40800.0
2014-07-21 13:35:00,49.22,49.23,49.2,49.21,43100.0,44.0062,44.0152,43.9884,43.9973,43100.0
2014-07-21 13:40:00,49.22,49.31,49.21,49.31,96800.0,44.0062,44.0867,43.9973,44.0867,96800.0
2014-07-21 13:45:00,49.31,49.34,49.29,49.31,18000.0,44.0867,44.1135,44.0688,44.0867,18000.0
2014-07-21 13:50:00,49.31,49.34,49.31,49.34,20100.0,44.0867,44.1135,44.0867,44.1135,20100.0
2014-07-21 13:55:00,49.33,49.37,49.33,49.36,21900.0,44.1046,44.1404,44.1046,44.1314,21900.0
2014-07-21 14:00:00,49.36,49.39,49.34,49.35,42900.0,44.1314,44.1582,44.1135,44.1225,42900.0
2014-07-21 14:05:00,49.34,49.39,49.32,49.35,14300.0,44.1135,44.1582,44.0956,44.1225,14300.0
2014-07-21 14:10:00,49.35,49.36,49.31,49.33,29100.0,44.1225,44.1314,44.0867,44.1046,29100.0
2014-07-21 14:15:00,49.33,49.34,49.24,49.25,29400.0,44.1046,44.1135,44.0241,44.0331,29400.0
2014-07-21 14:20:00,49.26,49.26,49.25,49.25,6200.0,44.042,44.042,44.0331,44.0331,6200.0
2014-07-21 14:25:00,49.25,49.28,49.24,49.27,75900.0,44.0331,44.0599,44.0241,44.0509,75900.0
2014-07-21 14:30:00,49.27,49.31,49.26,49.28,34800.0,44.0509,44.0867,44.042,44.0599,34800.0
2014-07-21 14:35:00,49.27,49.31,49.25,49.31,14800.0,44.0509,44.0867,44.0331,44.0867,14800.0
2014-07-21 14:40:00,49.31,49.33,49.29,49.32,21100.0,44.0867,44.1046,44.0688,44.0956,21100.0
2014-07-21 14:45:00,49.33,49.34,49.26,49.26,51500.0,44.1046,44.1135,44.042,44.042,51500.0
2014-07-21 14:50:00,49.26,49.3,49.23,49.27,59900.0,44.042,44.0778,44.0152,44.0509,59900.0
2014-07-21 14:55:00,49.27,49.27,49.25,49.25,22500.0,44.0509,44.0509,44.0331,44.0331,22500.0
2014-07-21 15:00:00,49.25,49.29,49.24,49.26,51800.0,44.0331,44.0688,44.0241,44.042,51800.0
2014-07-21 15:05:00,49.26,49.29,49.26,49.27,43400.0,44.042,44.0688,44.042,44.0509,43400.0
2014-07-21 15:10:00,49.27,49.27,49.25,49.25,32300.0,44.0509,44.0509,44.0331,44.0331,32300.0
2014-07-21 15:15:00,49.26,49.29,49.25,49.28,65200.0,44.042,44.0688,44.0331,44.0599,65200.0
2014-07-21 15:20:00,49.28,49.29,49.25,49.28,46800.0,44.0599,44.0688,44.0331,44.0599,46800.0
2014-07-21 15:25:00,49.27,49.33,49.26,49.32,68600.0,44.0509,44.1046,44.042,44.0956,68600.0
2014-07-21 15:30:00,49.33,49.39,49.32,49.35,66200.0,44.1046,44.1582,44.0956,44.1225,66200.0
2014-07-21 15:35:00,49.36,49.39,49.28,49.37,97700.0,44.1314,44.1582,44.0599,44.1404,97700.0
2014-07-21 15:40:00,49.37,49.43,49.36,49.42,41400.0,44.1404,44.194,44.1314,44.1851,41400.0
2014-07-21 15:45:00,49.41,49.42,49.4,49.42,55300.0,44.1761,44.1851,44.1672,44.1851,55300.0
2014-07-21 15:50:00,49.41,49.41,49.35,49.4,121600.0,44.1761,44.1761,44.1225,44.1672,121600.0
2014-07-21 15:55:00,49.4,49.42,49.36,49.36,218400.0,44.1672,44.1851,44.1314,44.1314,218400.0
2014-07-22 09:30:00,49.52,49.84,49.51,49.74,48800.0,44.2745,44.5606,44.2655,44.4712,48800.0
2014-07-22 09:35:00,49.77,49.82,49.72,49.79,29800.0,44.498,44.5427,44.4533,44.5159,29800.0
2014-07-22 09:40:00,49.8,49.86,49.72,49.72,31700.0,44.5248,44.5784,44.4533,44.4533,31700.0
2014-07-22 09:45:00,49.73,49.86,49.73,49.85,25800.0,44.4622,44.5784,44.4622,44.5695,25800.0
2014-07-22 09:50:00,49.88,50.0,49.86,49.88,30700.0,44.5963,44.7036,44.5784,44.5963,30700.0
2014-07-22 09:55:00,49.88,49.92,49.76,49.85,44300.0,44.5963,44.6321,44.489,44.5695,44300.0
2014-07-22 10:00:00,49.86,50.04,49.86,49.98,30500.0,44.5784,44.7394,44.5784,44.6857,30500.0
2014-07-22 10:05:00,50.0,50.12,50.0,50.1,15300.0,44.7036,44.8109,44.7036,44.793,15300.0
2014-07-22 10:10:00,50.1,50.13,50.07,50.07,44300.0,44.793,44.8198,44.7662,44.7662,44300.0
2014-07-22 10:15:00,50.09,50.1,49.99,49.99,17600.0,44.7841,44.793,44.6947,44.6947,17600.0
2014-07-22 10:20:00,49.99,50.01,49.98,50.01,33200.0,44.6947,44.7126,44.6857,44.7126,33200.0
2014-07-22 10:25:00,50.0,50.01,49.97,49.99,18400.0,44.7036,44.7126,44.6768,44.6947,18400.0
2014-07-22 10:30:00,50.0,50.04,49.92,49.93,30300.0,44.7036,44.7394,44.6321,44.641,30300.0
2014-07-22 10:35:00,49.94,49.98,49.91,49.96,12600.0,44.65,44.6857,44.6232,44.6679,12600.0
2014-07-22 10:40:00,49.94,50.0,49.93,50.0,10500.0,44.65,44.7036,44.641,44.7036,10500.0
2014-07-22 10:45:00,50.01,50.02,49.95,50.01,22700.0,44.7126,44.7215,44.6589,44.7126,22700.0
2014-07-22 10:50:00,50.02,50.02,49.97,50.0,16700.0,44.7215,44.7215,44.6768,44.7036,16700.0
2014-07-22 10:55:00,50.0,50.04,49.99,49.99,9700.0,44.7036,44.7394,44.6947,44.6947,9700.0
2014-07-22 11:00:00,50.0,50.05,50.0,50.05,32400.0,44.7036,44.7483,44.7036,44.7483,32400.0
2014-07-22 11:05:00,50.05,50.11,50.05,50.07,48000.0,44.7483,44.802,44.7483,44.7662,48000.0
2014-07-22 11:10:00,50.07,50.08,50.0,50.02,11200.0,44.7662,44.7751,44.7036,44.7215,11200.0
2014-07-22 11:15:00,50.02,50.02,50.0,50.02,15900.0,44.7215,44.7215,44.7036,44.7215,15900.0
2014-07-22 11:20:00,50.02,50.02,49.99,50.02,12600.0,44.7215,44.7215,44.6947,44.7215,12600.0
2014-07-22 11:25:00,50.02,50.04,49.99,50.0,14000.0,44.7215,44.7394,44.6947,44.7036,14000.0
2014-07-22 11:30:00,50.0,50.04,50.0,50.03,17600.0,44.7036,44.7394,44.7036,44.7304,17600.0
2014-07-22 11:35:00,50.03,50.04,50.0,50.03,8700.0,44.7304,44.7394,44.7036,44.7304,8700.0
2014-07-22 11:40:00,50.03,50.11,50.02,50.1,14400.0,44.7304,44.802,44.7215,44.793,14400.0
2014-07-22 11:45:00,50.11,50.12,50.1,50.1,10300.0,44.802,44.8109,44.793,44.793,10300.0
2014-07-22 11:50:00,50.09,50.14,50.09,50.13,9900.0,44.7841,44.8288,44.7841,44.8198,9900.0
2014-07-22 11:55:00,50.12,50.15,50.11,50.12,13500.0,44.8109,44.8377,44.802,44.8109,13500.0
2014-07-22 12:00:00,50.12,50.13,50.09,50.13,20600.0,44.8109,44.8198,44.7841,44.8198,20600.0
2014-07-22 12:05:00,50.13,50.14,50.11,50.14,10200.0,44.8198,44.8288,44.802,44.8288,10200.0
2014-07-22 12:10:00,50.14,50.14,50.09,50.13,12300.0,44.8288,44.8288,44.7841,44.8198,12300.0
2014-07-22 12:15:00,50.13,50.13,50.08,50.09,13900.0,44.8198,44.8198,44.7751,44.7841,13900.0
2014-07-22 12:20:00,50.1,50.12,50.09,50.11,23700.0,44.793,44.8109,44.7841,44.802,23700.0
2014-07-22 12:25:00,50.11,50.11,50.07,50.09,9500.0,44.802,44.802,44.7662,44.7841,9500.0
2014-07-22 12:30:00,50.09,50.11,50.08,50.11,8400.0,44.7841,44.802,44.7751,44.802,8400.0
2014-07-22 12:35:00,50.11,50.11,50.08,50.09,11900.0,44.802,44.802,44.7751,44.7841,11900.0
2014-07-22 12:40:00,50.09,50.13,50.07,50.07,16400.0,44.7841,44.8198,44.7662,44.7662,16400.0
2014-07-22 12:45:00,50.06,50.06,50.04,50.05,5300.0,44.7573,44.7573,44.7394,44.7483,5300.0
2014-07-22 12:50:00,50.05,50.06,50.01,50.02,3100.0,44.7483,44.7573,44.7126,44.7215,3100.0
2014-07-22 12:55:00,50.02,50.03,50.0,50.03,7400.0,44.7215,44.7304,44.7036,44.7304,7400.0
2014-07-22 13:00:00,50.03,50.06,50.02,50.05,13200.0,44.7304,44.7573,44.7215,44.7483,13200.0
2014-07-22 13:05:00,50.03,50.08,50.02,50.08,24400.0,44.7304,44.7751,44.7215,44.7751,24400.0
2014-07-22 13:10:00,50.08,50.12,50.06,50.11,13300.0,44.7751,44.8109,44.7573,44.802,13300.0
2014-07-22 13:15:00,50.1,50.17,50.09,50.17,19100.0,44.793,44.8556,44.7841,44.8556,19100.0
2014-07-22 13:20:00,50.17,50.19,50.13,50.16,23700.0,44.8556,44.8735,44.8198,44.8467,23700.0
2014-07-22 13:25:00,50.17,50.19,50.14,50.18,18600.0,44.8556,44.8735,44.8288,44.8645,18600.0
2014-07-22 13:30:00,50.19,50.23,50.18,50.22,34300.0,44.8735,44.9093,44.8645,44.9003,34300.0
2014-07-22 13:35:00,50.22,50.22,50.16,50.2,16000.0,44.9003,44.9003,44.8467,44.8824,16000.0
2014-07-22 13:40:00,50.19,50.2,50.14,50.17,27500.0,44.8735,44.8824,44.8288,44.8556,27500.0
2014-07-22 13:45:00,50.17,50.23,50.16,50.23,23800.0,44.8556,44.9093,44.8467,44.9093,23800.0
2014-07-22 13:50:00,50.23,50.23,50.21,50.22,12500.0,44.9093,44.9093,44.8914,44.9003,12500.0
2014-07-22 13:55:00,50.22,50.23,50.21,50.22,11600.0,44.9003,44.9093,44.8914,44.9003,11600.0
2014-07-22 14:00:00,50.23,50.23,50.19,50.2,10600.0,44.9093,44.9093,44.8735,44.8824,10600.0
2014-07-22 14:05:00,50.21,50.29,50.21,50.29,39500.0,44.8914,44.9629,44.8914,44.9629,39500.0
2014-07-22 14:10:00,50.3,50.34,50.27,50.34,32000.0,44.9718,45.0076,44.945,45.0076,32000.0
2014-07-22 14:15:00,50.33,50.37,50.31,50.36,30600.0,44.9987,45.0344,44.9808,45.0255,30600.0
2014-07-22 14:20:00,50.35,50.36,50.3,50.33,32900.0,45.0165,45.0255,44.9718,44.9987,32900.0
2014-07-22 14:25:00,50.33,50.34,50.29,50.29,22200.0,44.9987,45.0076,44.9629,44.9629,22200.0
2014-07-22 14:30:00,50.29,50.3,50.25,50.28,34500.0,44.9629,44.9718,44.9271,44.954,34500.0
2014-07-22 14:35:00,50.27,50.32,50.25,50.26,29700.0,44.945,44.9897,44.9271,44.9361,29700.0
2014-07-22 14:40:00,50.25,50.25,50.16,50.17,38400.0,44.9271,44.9271,44.8467,44.8556,38400.0
2014-07-22 14:45:00,50.16,50.18,50.14,50.18,32600.0,44.8467,44.8645,44.8288,44.8645,32600.0
2014-07-22 14:50:00,50.17,50.18,50.1,50.16,28300.0,44.8556,44.8645,44.793,44.8467,28300.0
2014-07-22 14:55:00,50.16,50.2,50.15,50.19,44000.0,44.8467,44.8824,44.8377,44.8735,44000.0
2014-07-22 15:00:00,50.19,50.21,50.16,50.21,22700.0,44.8735,44.8914,44.8467,44.8914,22700.0
2014-07-22 15:05:00,50.21,50.26,50.2,50.25,40100.0,44.8914,44.9361,44.8824,44.9271,40100.0
2014-07-22 15:10:00,50.25,50.29,50.25,50.26,45200.0,44.9271,44.9629,44.9271,44.9361,45200.0
2014-07-22 15:15:00,50.27,50.3,50.25,50.28,36100.0,44.945,44.9718,44.9271,44.954,36100.0
2014-07-22 15:20:00,50.28,50.32,50.26,50.32,58300.0,44.954,44.9897,44.9361,44.9897,58300.0
2014-07-22 15:25:00,50.31,50.36,50.31,50.36,38600.0,44.9808,45.0255,44.9808,45.0255,38600.0
2014-07-22 15:30:00,50.36,50.44,50.36,50.44,97700.0,45.0255,45.097,45.0255,45.097,97700.0
2014-07-22 15:35:00,50.44,50.46,50.43,50.45,90300.0,45.097,45.1149,45.0881,45.1059,90300.0
2014-07-22 15:40:00,50.44,50.48,50.44,50.44,82100.0,45.097,45.1328,45.097,45.097,82100.0
2014-07-22 15:45:00,50.44,50.45,50.38,50.39,71500.0,45.097,45.1059,45.0434,45.0523,71500.0
2014-07-22 15:50:00,50.39,50.57,50.39,50.42,296900.0,45.0523,45.2132,45.0523,45.0791,296900.0
2014-07-22 15:55:00,50.42,50.52,50.4,50.46,327700.0,45.0791,45.1685,45.0612,45.1149,327700.0
2014-07-23 09:30:00,50.39,50.63,50.23,50.28,71600.0,45.0523,45.2669,44.9093,44.954,71600.0
2014-07-23 09:35:00,50.31,50.38,50.21,50.24,35700.0,44.9808,45.0434,44.8914,44.9182,35700.0
2014-07-23 09:40:00,50.28,50.28,50.08,50.15,73300.0,44.954,44.954,44.7751,44.8377,73300.0
2014-07-23 09:45:00,50.15,50.35,50.09,50.29,90700.0,44.8377,45.0165,44.7841,44.9629,90700.0
2014-07-23 09:50:00,50.3,50.36,50.22,50.3,57200.0,44.9718,45.0255,44.9003,44.9718,57200.0
2014-07-23 09:55:00,50.3,50.37,50.3,50.36,42800.0,44.9718,45.0344,44.9718,45.0255,42800.0
2014-07-23 10:00:00,50.36,50.52,50.36,50.5,76900.0,45.0255,45.1685,45.0255,45.1507,76900.0
2014-07-23 10:05:00,50.5,50.5,50.41,50.41,26700.0,45.1507,45.1507,45.0702,45.0702,26700.0
2014-07-23 10:10:00,50.41,50.41,50.32,50.33,20900.0,45.0702,45.0702,44.9897,44.9987,20900.0
2014-07-23 10:15:00,50.33,50.4,50.32,50.37,18500.0,44.9987,45.0612,44.9897,45.0344,18500.0
2014-07-23 10:20:00,50.38,50.46,50.38,50.42,27400.0,45.0434,45.1149,45.0434,45.0791,27400.0
2014-07-23 10:25:00,50.42,50.54,50.39,50.53,36500.0,45.0791,45.1864,45.0523,45.1775,36500.0
2014-07-23 10:30:00,50.54,50.66,50.54,50.62,36200.0,45.1864,45.2937,45.1864,45.2579,36200.0
2014-07-23 10:35:00,50.62,50.73,50.62,50.72,32300.0,45.2579,45.3563,45.2579,45.3473,32300.0
2014-07-23 10:40:00,50.72,50.73,50.69,50.72,23900.0,45.3473,45.3563,45.3205,45.3473,23900.0
2014-07-23 10:45:00,50.73,50.75,50.66,50.71,31800.0,45.3563,45.3742,45.2937,45.3384,31800.0
2014-07-23 10:50:00,50.71,50.74,50.68,50.74,26700.0,45.3384,45.3652,45.3116,45.3652,26700.0
2014-07-23 10:55:00,50.74,50.78,50.73,50.78,34100.0,45.3652,45.401,45.3563,45.401,34100.0
2014-07-23 11:00:00,50.78,50.84,50.76,50.84,95400.0,45.401,45.4546,45.3831,45.4546,95400.0
2014-07-23 11:05:00,50.84,50.86,50.8,50.8,46800.0,45.4546,45.4725,45.4189,45.4189,46800.0
2014-07-23 11:10:00,50.81,50.81,50.77,50.77,17100.0,45.4278,45.4278,45.3921,45.3921,17100.0
2014-07-23 11:15:00,50.77,50.8,50.71,50.71,22000.0,45.3921,45.4189,45.3384,45.3384,22000.0
2014-07-23 11:20:00,50.71,50.76,50.71,50.76,10100.0,45.3384,45.3831,45.3384,45.3831,10100.0
2014-07-23 11:25:00,50.76,50.76,50.74,50.75,13900.0,45.3831,45.3831,45.3652,45.3742,13900.0
2014-07-23 11:30:00,50.75,50.78,50.73,50.75,42400.0,45.3742,45.401,45.3563,45.3742,42400.0
2014-07-23 11:35:00,50.74,50.75,50.74,50.74,9900.0,45.3652,45.3742,45.3652,45.3652,9900.0
2014-07-23 11:40:00,50.75,50.76,50.74,50.74,32800.0,45.3742,45.3831,45.3652,45.3652,32800.0
2014-07-23 11:45:00,50.75,50.75,50.53,50.72,145900.0,45.3742,45.3742,45.1775,45.3473,145900.0
2014-07-23 11:50:00,50.71,50.72,50.71,50.72,5700.0,45.3384,45.3473,45.3384,45.3473,5700.0
2014-07-23 11:55:00,50.71,50.72,50.61,50.61,33500.0,45.3384,45.3473,45.249,45.249,33500.0
2014-07-23 12:00:00,50.61,50.65,50.61,50.64,33300.0,45.249,45.2848,45.249,45.2758,33300.0
2014-07-23 12:05:00,50.65,50.65,50.58,50.58,17200.0,45.2848,45.2848,45.2222,45.2222,17200.0
2014-07-23 12:10:00,50.58,50.59,50.55,50.56,14800.0,45.2222,45.2311,45.1954,45.2043,14800.0
2014-07-23 12:15:00,50.56,50.58,50.55,50.57,17100.0,45.2043,45.2222,45.1954,45.2132,17100.0
2014-07-23 12:20:00,50.57,50.59,50.56,50.58,12300.0,45.2132,45.2311,45.2043,45.2222,12300.0
2014-07-23 12:25:00,50.57,50.57,50.53,50.54,14600.0,45.2132,45.2132,45.1775,45.1864,14600.0
2014-07-23 12:30:00,50.53,50.53,50.48,50.53,39400.0,45.1775,45.1775,45.1328,45.1775,39400.0
2014-07-23 12:35:00,50.54,50.54,50.43,50.45,18500.0,45.1864,45.1864,45.0881,45.1059,18500.0
2014-07-23 12:40:00,50.43,50.5,50.43,50.47,21200.0,45.0881,45.1507,45.0881,45.1238,21200.0
2014-07-23 12:45:00,50.47,50.47,50.44,50.45,5000.0,45.1238,45.1238,45.097,45.1059,5000.0
2014-07-23 12:50:00,50.45,50.47,50.43,50.44,19500.0,45.1059,45.1238,45.0881,45.097,19500.0
2014-07-23 12:55:00,50.44,50.48,50.44,50.46,10200.0,45.097,45.1328,45.097,45.1149,10200.0
2014-07-23 13:00:00,50.45,50.45,50.43,50.44,7400.0,45.1059,45.1059,45.0881,45.097,7400.0
2014-07-23 13:05:00,50.45,50.46,50.41,50.42,16400.0,45.1059,45.1149,45.0702,45.0791,16400.0
2014-07-23 13:10:00,50.43,50.48,50.43,50.47,34400.0,45.0881,45.1328,45.0881,45.1238,34400.0
2014-07-23 13:15:00,50.46,50.54,50.46,50.54,23600.0,45.1149,45.1864,45.1149,45.1864,23600.0
2014-07-23 13:20:00,50.54,50.59,50.54,50.57,17000.0,45.1864,45.2311,45.1864,45.2132,17000.0
2014-07-23 13:25:00,50.57,50.61,50.55,50.6,21700.0,45.2132,45.249,45.1954,45.2401,21700.0
2014-07-23 13:30:00,50.6,50.64,50.6,50.63,39200.0,45.2401,45.2758,45.2401,45.2669,39200.0
2014-07-23 13:35:00,50.64,50.67,50.61,50.66,37600.0,45.2758,45.3026,45.249,45.2937,37600.0
2014-07-23 13:40:00,50.65,50.7,50.65,50.67,18900.0,45.2848,45.3295,45.2848,45.3026,18900.0
2014-07-23 13:45:00,50.67,50.68,50.65,50.66,9500.0,45.3026,45.3116,45.2848,45.2937,9500.0
2014-07-23 13:50:00,50.66,50.66,50.62,50.63,52600.0,45.2937,45.2937,45.2579,45.2669,52600.0
2014-07-23 13:55:00,50.63,50.64,50.58,50.59,12100.0,45.2669,45.2758,45.2222,45.2311,12100.0
2014-07-23 14:00:00,50.59,50.6,50.57,50.58,38900.0,45.2311,45.2401,45.2132,45.2222,38900.0
2014-07-23 14:05:00,50.57,50.67,50.57,50.67,24100.0,45.2132,45.3026,45.2132,45.3026,24100.0
2014-07-23 14:10:00,50.67,50.73,50.67,50.72,24000.0,45.3026,45.3563,45.3026,45.3473,24000.0
2014-07-23 14:15:00,50.73,50.73,50.7,50.71,22000.0,45.3563,45.3563,45.3295,45.3384,22000.0
2014-07-23 14:20:00,50.72,50.75,50.72,50.74,37200.0,45.3473,45.3742,45.3473,45.3652,37200.0
2014-07-23 14:25:00,50.74,50.77,50.74,50.76,20400.0,45.3652,45.3921,45.3652,45.3831,20400.0
2014-07-23 14:30:00,50.77,50.78,50.74,50.78,23300.0,45.3921,45.401,45.3652,45.401,23300.0
2014-07-23 14:35:00,50.78,50.85,50.78,50.84,53900.0,45.401,45.4636,45.401,45.4546,53900.0
2014-07-23 14:40:00,50.84,50.93,50.78,50.78,122500.0,45.4546,45.5351,45.401,45.401,122500.0
2014-07-23 14:45:00,50.78,50.78,50.71,50.71,24300.0,45.401,45.401,45.3384,45.3384,24300.0
2014-07-23 14:50:00,50.7,50.71,50.67,50.68,12800.0,45.3295,45.3384,45.3026,45.3116,12800.0
2014-07-23 14:55:00,50.67,50.69,50.66,50.67,20300.0,45.3026,45.3205,45.2937,45.3026,20300.0
2014-07-23 15:00:00,50.67,50.73,50.67,50.69,28900.0,45.3026,45.3563,45.3026,45.3205,28900.0
2014-07-23 15:05:00,50.69,50.72,50.68,50.71,41200.0,45.3205,45.3473,45.3116,45.3384,41200.0
2014-07-23 15:10:00,50.71,50.73,50.7,50.73,31500.0,45.3384,45.3563,45.3295,45.3563,31500.0
2014-07-23 15:15:00,50.72,50.76,50.72,50.75,41500.0,45.3473,45.3831,45.3473,45.3742,41500.0
2014-07-23 15:20:00,50.75,50.77,50.75,50.76,36400.0,45.3742,45.3921,45.3742,45.3831,36400.0
2014-07-23 15:25:00,50.76,50.8,50.76,50.76,62700.0,45.3831,45.4189,45.3831,45.3831,62700.0
2014-07-23 15:30:00,50.76,50.76,50.71,50.71,52400.0,45.3831,45.3831,45.3384,45.3384,52400.0
2014-07-23 15:35:00,50.7,50.7,50.66,50.68,59900.0,45.3295,45.3295,45.2937,45.3116,59900.0
2014-07-23 15:40:00,50.69,50.69,50.67,50.67,24100.0,45.3205,45.3205,45.3026,45.3026,24100.0
2014-07-23 15:45:00,50.67,50.67,50.65,50.67,42700.0,45.3026,45.3026,45.2848,45.3026,42700.0
2014-07-23 15:50:00,50.66,50.67,50.63,50.63,72000.0,45.2937,45.3026,45.2669,45.2669,72000.0
2014-07-23 15:55:00,50.64,50.65,50.59,50.62,151200.0,45.2758,45.2848,45.2311,45.2579,151200.0
2014-07-24 09:30:00,50.81,50.84,50.76,50.8,34000.0,45.4278,45.4546,45.3831,45.4189,34000.0
2014-07-24 09:35:00,50.8,50.8,50.68,50.73,14700.0,45.4189,45.4189,45.3116,45.3563,14700.0
2014-07-24 09:40:00,50.72,50.77,50.68,50.73,7100.0,45.3473,45.3921,45.3116,45.3563,7100.0
2014-07-24 09:45:00,50.74,50.99,50.74,50.97,23700.0,45.3652,45.5887,45.3652,45.5709,23700.0
2014-07-24 09:50:00,50.97,51.04,50.88,50.91,36800.0,45.5709,45.6335,45.4904,45.5172,36800.0
2014-07-24 09:55:00,50.92,50.94,50.79,50.89,34100.0,45.5262,45.544,45.4099,45.4993,34100.0
2014-07-24 10:00:00,50.9,50.92,50.73,50.75,45400.0,45.5083,45.5262,45.3563,45.3742,45400.0
2014-07-24 10:05:00,50.76,50.79,50.67,50.79,19600.0,45.3831,45.4099,45.3026,45.4099,19600.0
2014-07-24 10:10:00,50.76,50.76,50.68,50.7,31400.0,45.3831,45.3831,45.3116,45.3295,31400.0
2014-07-24 10:15:00,50.7,50.7,50.62,50.67,19100.0,45.3295,45.3295,45.2579,45.3026,19100.0
2014-07-24 10:20:00,50.67,50.75,50.62,50.75,18900.0,45.3026,45.3742,45.2579,45.3742,18900.0
2014-07-24 10:25:00,50.74,50.85,50.7,50.85,19900.0,45.3652,45.4636,45.3295,45.4636,19900.0
2014-07-24 10:30:00,50.85,50.86,50.79,50.8,26000.0,45.4636,45.4725,45.4099,45.4189,26000.0
2014-07-24 10:35:00,50.8,50.88,50.79,50.85,44300.0,45.4189,45.4904,45.4099,45.4636,44300.0
2014-07-24 10:40:00,50.85,50.92,50.84,50.89,21900.0,45.4636,45.5262,45.4546,45.4993,21900.0
2014-07-24 10:45:00,50.9,50.92,50.86,50.89,19500.0,45.5083,45.5262,45.4725,45.4993,19500.0
2014-07-24 10:50:00,50.9,50.91,50.86,50.88,14700.0,45.5083,45.5172,45.4725,45.4904,14700.0
2014-07-24 10:55:00,50.88,50.92,50.84,50.91,23400.0,45.4904,45.5262,45.4546,45.5172,23400.0
2014-07-24 11:00:00,50.92,50.98,50.9,50.98,14500.0,45.5262,45.5798,45.5083,45.5798,14500.0
2014-07-24 11:05:00,50.99,50.99,50.96,50.99,14800.0,45.5887,45.5887,45.5619,45.5887,14800.0
2014-07-24 11:10:00,50.99,51.04,50.98,51.02,22500.0,45.5887,45.6335,45.5798,45.6156,22500.0
2014-07-24 11:15:00,51.02,51.05,51.0,51.0,11700.0,45.6156,45.6424,45.5977,45.5977,11700.0
2014-07-24 11:20:00,50.99,51.04,50.99,51.01,33300.0,45.5887,45.6335,45.5887,45.6066,33300.0
2014-07-24 11:25:00,51.01,51.04,50.96,50.96,58500.0,45.6066,45.6335,45.5619,45.5619,58500.0
2014-07-24 11:30:00,50.96,50.96,50.94,50.95,19400.0,45.5619,45.5619,45.544,45.553,19400.0
2014-07-24 11:35:00,50.96,50.96,50.91,50.94,14700.0,45.5619,45.5619,45.5172,45.544,14700.0
2014-07-24 11:40:00,50.93,50.93,50.9,50.92,7700.0,45.5351,45.5351,45.5083,45.5262,7700.0
2014-07-24 11:45:00,50.91,50.94,50.91,50.93,7200.0,45.5172,45.544,45.5172,45.5351,7200.0
2014-07-24 11:50:00,50.93,50.93,50.9,50.9,13400.0,45.5351,45.5351,45.5083,45.5083,13400.0
2014-07-24 11:55:00,50.9,50.94,50.9,50.92,8300.0,45.5083,45.544,45.5083,45.5262,8300.0
2014-07-24 12:00:00,50.92,50.94,50.92,50.94,9500.0,45.5262,45.544,45.5262,45.544,9500.0
2014-07-24 12:05:00,50.93,50.96,50.92,50.96,12500.0,45.5351,45.5619,45.5262,45.5619,12500.0
2014-07-24 12:10:00,50.97,50.98,50.94,50.94,10200.0,45.5709,45.5798,45.544,45.544,10200.0
2014-07-24 12:15:00,50.96,50.96,50.95,50.95,3300.0,45.5619,45.5619,45.553,45.553,3300.0
2014-07-24 12:20:00,50.95,50.97,50.9,50.91,10200.0,45.553,45.5709,45.5083,45.5172,10200.0
2014-07-24 12:25:00,50.92,50.97,50.92,50.95,9900.0,45.5262,45.5709,45.5262,45.553,9900.0
2014-07-24 12:30:00,50.95,50.99,50.95,50.98,8500.0,45.553,45.5887,45.553,45.5798,8500.0
2014-07-24 12:35:00,50.97,50.98,50.94,50.95,18100.0,45.5709,45.5798,45.544,45.553,18100.0
2014-07-24 12:40:00,50.95,50.96,50.9,50.91,9600.0,45.553,45.5619,45.5083,45.5172,9600.0
2014-07-24 12:45:00,50.91,50.92,50.89,50.89,5600.0,45.5172,45.5262,45.4993,45.4993,5600.0
2014-07-24 12:50:00,50.89,50.89,50.87,50.87,4200.0,45.4993,45.4993,45.4815,45.4815,4200.0
2014-07-24 12:55:00,50.86,50.86,50.83,50.84,20500.0,45.4725,45.4725,45.4457,45.4546,20500.0
2014-07-24 13:00:00,50.84,50.84,50.76,50.76,49500.0,45.4546,45.4546,45.3831,45.3831,49500.0
2014-07-24 13:05:00,50.76,50.76,50.73,50.73,33000.0,45.3831,45.3831,45.3563,45.3563,33000.0
2014-07-24 13:10:00,50.73,50.77,50.73,50.75,9000.0,45.3563,45.3921,45.3563,45.3742,9000.0
2014-07-24 13:15:00,50.76,50.77,50.74,50.76,5900.0,45.3831,45.3921,45.3652,45.3831,5900.0
2014-07-24 13:20:00,50.76,50.8,50.74,50.78,14500.0,45.3831,45.4189,45.3652,45.401,14500.0
2014-07-24 13:25:00,50.79,50.86,50.79,50.86,21900.0,45.4099,45.4725,45.4099,45.4725,21900.0
2014-07-24 13:30:00,50.87,50.88,50.84,50.85,13400.0,45.4815,45.4904,45.4546,45.4636,13400.0
2014-07-24 13:35:00,50.85,50.88,50.84,50.87,19400.0,45.4636,45.4904,45.4546,45.4815,19400.0
2014-07-24 13:40:00,50.86,50.88,50.84,50.85,15400.0,45.4725,45.4904,45.4546,45.4636,15400.0
2014-07-24 13:45:00,50.86,50.87,50.83,50.87,9600.0,45.4725,45.4815,45.4457,45.4815,9600.0
2014-07-24 13:50:00,50.86,50.89,50.86,50.89,11200.0,45.4725,45.4993,45.4725,45.4993,11200.0
2014-07-24 13:55:00,50.88,50.94,50.88,50.93,15100.0,45.4904,45.544,45.4904,45.5351,15100.0
2014-07-24 14:00:00,50.92,50.93,50.89,50.91,14700.0,45.5262,45.5351,45.4993,45.5172,14700.0
2014-07-24 14:05:00,50.91,50.94,50.91,50.92,14400.0,45.5172,45.544,45.5172,45.5262,14400.0
2014-07-24 14:10:00,50.92,50.95,50.9,50.95,18600.0,45.5262,45.553,45.5083,45.553,18600.0
2014-07-24 14:15:00,50.96,50.96,50.94,50.95,8200.0,45.5619,45.5619,45.544,45.553,8200.0
2014-07-24 14:20:00,50.94,50.97,50.94,50.96,20800.0,45.544,45.5709,45.544,45.5619,20800.0
2014-07-24 14:25:00,50.95,50.98,50.95,50.97,20100.0,45.553,45.5798,45.553,45.5709,20100.0
2014-07-24 14:30:00,50.97,51.0,50.92,50.92,18700.0,45.5709,45.5977,45.5262,45.5262,18700.0
2014-07-24 14:35:00,50.92,50.92,50.87,50.88,14700.0,45.5262,45.5262,45.4815,45.4904,14700.0
2014-07-24 14:40:00,50.88,50.9,50.84,50.84,15300.0,45.4904,45.5083,45.4546,45.4546,15300.0
2014-07-24 14:45:00,50.84,50.86,50.84,50.84,10900.0,45.4546,45.4725,45.4546,45.4546,10900.0
2014-07-24 14:50:00,50.84,50.85,50.83,50.85,8800.0,45.4546,45.4636,45.4457,45.4636,8800.0
2014-07-24 14:55:00,50.85,50.86,50.78,50.78,15700.0,45.4636,45.4725,45.401,45.401,15700.0
2014-07-24 15:00:00,50.78,50.8,50.77,50.79,17600.0,45.401,45.4189,45.3921,45.4099,17600.0
2014-07-24 15:05:00,50.79,50.8,50.74,50.78,23400.0,45.4099,45.4189,45.3652,45.401,23400.0
2014-07-24 15:10:00,50.78,50.82,50.77,50.81,18800.0,45.401,45.4368,45.3921,45.4278,18800.0
2014-07-24 15:15:00,50.82,50.82,50.79,50.8,16900.0,45.4368,45.4368,45.4099,45.4189,16900.0
2014-07-24 15:20:00,50.79,50.81,50.75,50.8,35600.0,45.4099,45.4278,45.3742,45.4189,35600.0
2014-07-24 15:25:00,50.8,50.82,50.78,50.8,26500.0,45.4189,45.4368,45.401,45.4189,26500.0
2014-07-24 15:30:00,50.79,50.86,50.78,50.85,31400.0,45.4099,45.4725,45.401,45.4636,31400.0
2014-07-24 15:35:00,50.86,50.87,50.85,50.86,26600.0,45.4725,45.4815,45.4636,45.4725,26600.0
2014-07-24 15:40:00,50.86,50.88,50.84,50.86,45900.0,45.4725,45.4904,45.4546,45.4725,45900.0
2014-07-24 15:45:00,50.86,50.86,50.84,50.85,21400.0,45.4725,45.4725,45.4546,45.4636,21400.0
2014-07-24 15:50:00,50.85,50.87,50.81,50.82,67900.0,45.4636,45.4815,45.4278,45.4368,67900.0
2014-07-24 15:55:00,50.82,50.83,50.79,50.79,72800.0,45.4368,45.4457,45.4099,45.4099,72800.0
2014-07-25 09:30:00,50.72,50.74,50.58,50.58,47700.0,45.3473,45.3652,45.2222,45.2222,47700.0
2014-07-25 09:35:00,50.58,50.68,50.53,50.65,6400.0,45.2222,45.3116,45.1775,45.2848,6400.0
2014-07-25 09:40:00,50.63,50.76,50.58,50.73,35600.0,45.2669,45.3831,45.2222,45.3563,35600.0
2014-07-25 09:45:00,50.74,50.76,50.69,50.69,6600.0,45.3652,45.3831,45.3205,45.3205,6600.0
2014-07-25 09:50:00,50.72,50.92,50.71,50.92,14100.0,45.3473,45.5262,45.3384,45.5262,14100.0
2014-07-25 09:55:00,50.92,50.99,50.87,50.87,4600.0,45.5262,45.5887,45.4815,45.4815,4600.0
2014-07-25 10:00:00,50.88,50.92,50.86,50.87,10000.0,45.4904,45.5262,45.4725,45.4815,10000.0
2014-07-25 10:05:00,50.87,50.89,50.84,50.87,38800.0,45.4815,45.4993,45.4546,45.4815,38800.0
2014-07-25 10:10:00,50.87,50.88,50.83,50.84,8000.0,45.4815,45.4904,45.4457,45.4546,8000.0
2014-07-25 10:15:00,50.83,50.85,50.81,50.83,9000.0,45.4457,45.4636,45.4278,45.4457,9000.0
2014-07-25 10:20:00,50.83,50.88,50.82,50.87,20300.0,45.4457,45.4904,45.4368,45.4815,20300.0
2014-07-25 10:25:00,50.86,50.86,50.8,50.8,11600.0,45.4725,45.4725,45.4189,45.4189,11600.0
2014-07-25 10:30:00,50.8,50.8,50.73,50.76,12800.0,45.4189,45.4189,45.3563,45.3831,12800.0
2014-07-25 10:35:00,50.77,50.8,50.76,50.76,11700.0,45.3921,45.4189,45.3831,45.3831,11700.0
2014-07-25 10:40:00,50.77,50.81,50.74,50.81,16500.0,45.3921,45.4278,45.3652,45.4278,16500.0
2014-07-25 10:45:00,50.8,50.89,50.8,50.88,6200.0,45.4189,45.4993,45.4189,45.4904,6200.0
2014-07-25 10:50:00,50.87,50.88,50.79,50.79,9800.0,45.4815,45.4904,45.4099,45.4099,9800.0
2014-07-25 10:55:00,50.8,50.81,50.73,50.74,32700.0,45.4189,45.4278,45.3563,45.3652,32700.0
2014-07-25 11:00:00,50.76,50.76,50.69,50.75,39700.0,45.3831,45.3831,45.3205,45.3742,39700.0
2014-07-25 11:05:00,50.75,50.77,50.71,50.77,31600.0,45.3742,45.3921,45.3384,45.3921,31600.0
2014-07-25 11:10:00,50.77,50.79,50.74,50.75,12400.0,45.3921,45.4099,45.3652,45.3742,12400.0
2014-07-25 11:15:00,50.75,50.75,50.69,50.73,8300.0,45.3742,45.3742,45.3205,45.3563,8300.0
2014-07-25 11:20:00,50.73,50.73,50.65,50.7,29800.0,45.3563,45.3563,45.2848,45.3295,29800.0
2014-07-25 11:25:00,50.71,50.8,50.7,50.8,26400.0,45.3384,45.4189,45.3295,45.4189,26400.0
2014-07-25 11:30:00,50.8,50.83,50.79,50.81,12400.0,45.4189,45.4457,45.4099,45.4278,12400.0
2014-07-25 11:35:00,50.81,50.81,50.75,50.75,5900.0,45.4278,45.4278,45.3742,45.3742,5900.0
2014-07-25 11:40:00,50.75,50.79,50.74,50.79,8500.0,45.3742,45.4099,45.3652,45.4099,8500.0
2014-07-25 11:45:00,50.78,50.83,50.78,50.83,11000.0,45.401,45.4457,45.401,45.4457,11000.0
2014-07-25 11:50:00,50.83,50.85,50.81,50.85,7000.0,45.4457,45.4636,45.4278,45.4636,7000.0
2014-07-25 11:55:00,50.86,50.88,50.83,50.83,7800.0,45.4725,45.4904,45.4457,45.4457,7800.0
2014-07-25 12:00:00,50.84,50.89,50.83,50.89,9300.0,45.4546,45.4993,45.4457,45.4993,9300.0
2014-07-25 12:05:00,50.89,50.98,50.89,50.96,12400.0,45.4993,45.5798,45.4993,45.5619,12400.0
2014-07-25 12:10:00,50.96,50.98,50.94,50.97,5900.0,45.5619,45.5798,45.544,45.5709,5900.0
2014-07-25 12:15:00,50.97,50.98,50.96,50.97,8800.0,45.5709,45.5798,45.5619,45.5709,8800.0
2014-07-25 12:20:00,50.96,50.98,50.96,50.98,5200.0,45.5619,45.5798,45.5619,45.5798,5200.0
2014-07-25 12:25:00,50.98,51.0,50.96,50.96,14800.0,45.5798,45.5977,45.5619,45.5619,14800.0
2014-07-25 12:30:00,50.96,50.97,50.95,50.96,7600.0,45.5619,45.5709,45.553,45.5619,7600.0
2014-07-25 12:35:00,50.95,50.97,50.95,50.96,7200.0,45.553,45.5709,45.553,45.5619,7200.0
2014-07-25 12:40:00,50.96,50.97,50.95,50.95,4400.0,45.5619,45.5709,45.553,45.553,4400.0
2014-07-25 12:45:00,50.96,51.02,50.94,51.02,12100.0,45.5619,45.6156,45.544,45.6156,12100.0
2014-07-25 12:50:00,51.02,51.03,51.02,51.02,11800.0,45.6156,45.6245,45.6156,45.6156,11800.0
2014-07-25 12:55:00,51.02,51.03,51.02,51.03,2200.0,45.6156,45.6245,45.6156,45.6245,2200.0
2014-07-25 13:00:00,51.03,51.05,51.01,51.04,18300.0,45.6245,45.6424,45.6066,45.6335,18300.0
2014-07-25 13:05:00,51.04,51.04,51.01,51.02,7800.0,45.6335,45.6335,45.6066,45.6156,7800.0
2014-07-25 13:10:00,51.02,51.04,51.01,51.03,14100.0,45.6156,45.6335,45.6066,45.6245,14100.0
2014-07-25 13:15:00,51.02,51.03,51.0,51.02,17200.0,45.6156,45.6245,45.5977,45.6156,17200.0
2014-07-25 13:20:00,51.02,51.02,50.99,51.01,15200.0,45.6156,45.6156,45.5887,45.6066,15200.0
2014-07-25 13:25:00,51.01,51.04,51.01,51.03,6800.0,45.6066,45.6335,45.6066,45.6245,6800.0
2014-07-25 13:30:00,51.03,51.03,50.97,50.97,19100.0,45.6245,45.6245,45.5709,45.5709,19100.0
2014-07-25 13:35:00,50.97,51.02,50.97,51.0,9600.0,45.5709,45.6156,45.5709,45.5977,9600.0
2014-07-25 13:40:00,51.01,51.04,51.0,51.02,10600.0,45.6066,45.6335,45.5977,45.6156,10600.0
2014-07-25 13:45:00,51.02,51.03,51.01,51.02,3900.0,45.6156,45.6245,45.6066,45.6156,3900.0
2014-07-25 13:50:00,51.02,51.02,51.01,51.01,18100.0,45.6156,45.6156,45.6066,45.6066,18100.0
2014-07-25 13:55:00,51.01,51.04,51.01,51.04,27400.0,45.6066,45.6335,45.6066,45.6335,27400.0
2014-07-25 14:00:00,51.03,51.06,51.01,51.05,30200.0,45.6245,45.6513,45.6066,45.6424,30200.0
2014-07-25 14:05:00,51.05,51.1,51.05,51.1,16600.0,45.6424,45.6871,45.6424,45.6871,16600.0
2014-07-25 14:10:00,51.11,51.11,51.09,51.09,9900.0,45.696,45.696,45.6782,45.6782,9900.0
2014-07-25 14:15:00,51.09,51.17,51.09,51.15,16200.0,45.6782,45.7497,45.6782,45.7318,16200.0
2014-07-25 14:20:00,51.15,51.15,51.14,51.14,3200.0,45.7318,45.7318,45.7229,45.7229,3200.0
2014-07-25 14:25:00,51.14,51.18,51.13,51.18,14300.0,45.7229,45.7586,45.7139,45.7586,14300.0
2014-07-25 14:30:00,51.18,51.18,51.15,51.16,19800.0,45.7586,45.7586,45.7318,45.7407,19800.0
2014-07-25 14:35:00,51.16,51.17,51.15,51.16,18500.0,45.7407,45.7497,45.7318,45.7407,18500.0
2014-07-25 14:40:00,51.16,51.2,51.15,51.2,15100.0,45.7407,45.7765,45.7318,45.7765,15100.0
2014-07-25 14:45:00,51.19,51.22,51.19,51.21,10100.0,45.7676,45.7944,45.7676,45.7854,10100.0
2014-07-25 14:50:00,51.22,51.22,51.16,51.17,50400.0,45.7944,45.7944,45.7407,45.7497,50400.0
2014-07-25 14:55:00,51.16,51.18,51.16,51.17,9200.0,45.7407,45.7586,45.7407,45.7497,9200.0
2014-07-25 15:00:00,51.18,51.2,51.18,51.19,71400.0,45.7586,45.7765,45.7586,45.7676,71400.0
2014-07-25 15:05:00,51.19,51.2,51.18,51.19,160600.0,45.7676,45.7765,45.7586,45.7676,160600.0
2014-07-25 15:10:00,51.2,51.26,51.2,51.24,66500.0,45.7765,45.8301,45.7765,45.8123,66500.0
2014-07-25 15:15:00,51.24,51.25,51.23,51.25,33500.0,45.8123,45.8212,45.8033,45.8212,33500.0
2014-07-25 15:20:00,51.25,51.26,51.23,51.23,50600.0,45.8212,45.8301,45.8033,45.8033,50600.0
2014-07-25 15:25:00,51.23,51.25,51.19,51.19,93800.0,45.8033,45.8212,45.7676,45.7676,93800.0
2014-07-25 15:30:00,51.19,51.2,51.11,51.11,28500.0,45.7676,45.7765,45.696,45.696,28500.0
2014-07-25 15:35:00,51.11,51.12,51.05,51.05,47000.0,45.696,45.705,45.6424,45.6424,47000.0
2014-07-25 15:40:00,51.05,51.07,51.03,51.03,70200.0,45.6424,45.6603,45.6245,45.6245,70200.0
2014-07-25 15:45:00,51.03,51.05,51.02,51.05,93300.0,45.6245,45.6424,45.6156,45.6424,93300.0
2014-07-25 15:50:00,51.05,51.09,51.04,51.06,99900.0,45.6424,45.6782,45.6335,45.6513,99900.0
2014-07-25 15:55:00,51.07,51.13,51.06,51.12,138900.0,45.6603,45.7139,45.6513,45.705,138900.0
2014-07-28 09:30:00,51.25,51.38,51.2,51.23,71600.0,45.8212,45.9374,45.7765,45.8033,71600.0
2014-07-28 09:35:00,51.2,51.31,51.03,51.03,25500.0,45.7765,45.8749,45.6245,45.6245,25500.0
2014-07-28 09:40:00,51.05,51.11,50.91,50.95,25500.0,45.6424,45.696,45.5172,45.553,25500.0
2014-07-28 09:45:00,50.95,51.16,50.88,51.04,77100.0,45.553,45.7407,45.4904,45.6335,77100.0
2014-07-28 09:50:00,51.04,51.1,51.02,51.06,18900.0,45.6335,45.6871,45.6156,45.6513,18900.0
2014-07-28 09:55:00,51.05,51.16,51.05,51.11,10900.0,45.6424,45.7407,45.6424,45.696,10900.0
2014-07-28 10:00:00,51.11,51.12,50.87,50.93,33000.0,45.696,45.705,45.4815,45.5351,33000.0
2014-07-28 10:05:00,50.94,51.0,50.82,50.84,21800.0,45.544,45.5977,45.4368,45.4546,21800.0
2014-07-28 10:10:00,50.83,50.94,50.81,50.93,30200.0,45.4457,45.544,45.4278,45.5351,30200.0
2014-07-28 10:15:00,50.92,50.93,50.78,50.8,17800.0,45.5262,45.5351,45.401,45.4189,17800.0
2014-07-28 10:20:00,50.79,50.87,50.77,50.79,30800.0,45.4099,45.4815,45.3921,45.4099,30800.0
2014-07-28 10:25:00,50.8,50.84,50.76,50.79,41400.0,45.4189,45.4546,45.3831,45.4099,41400.0
2014-07-28 10:30:00,50.78,50.8,50.72,50.72,20800.0,45.401,45.4189,45.3473,45.3473,20800.0
2014-07-28 10:35:00,50.71,50.8,50.66,50.8,27400.0,45.3384,45.4189,45.2937,45.4189,27400.0
2014-07-28 10:40:00,50.8,50.87,50.76,50.86,15700.0,45.4189,45.4815,45.3831,45.4725,15700.0
2014-07-28 10:45:00,50.85,50.91,50.85,50.86,11600.0,45.4636,45.5172,45.4636,45.4725,11600.0
2014-07-28 10:50:00,50.85,50.94,50.85,50.89,11500.0,45.4636,45.544,45.4636,45.4993,11500.0
2014-07-28 10:55:00,50.89,50.93,50.83,50.86,11900.0,45.4993,45.5351,45.4457,45.4725,11900.0
2014-07-28 11:00:00,50.86,50.88,50.81,50.86,31700.0,45.4725,45.4904,45.4278,45.4725,31700.0
2014-07-28 11:05:00,50.88,50.89,50.81,50.84,66800.0,45.4904,45.4993,45.4278,45.4546,66800.0
2014-07-28 11:10:00,50.84,50.94,50.84,50.91,30500.0,45.4546,45.544,45.4546,45.5172,30500.0
2014-07-28 11:15:00,50.91,50.92,50.84,50.86,62600.0,45.5172,45.5262,45.4546,45.4725,62600.0
2014-07-28 11:20:00,50.85,50.9,50.85,50.87,39200.0,45.4636,45.5083,45.4636,45.4815,39200.0
2014-07-28 11:25:00,50.87,50.96,50.87,50.94,29400.0,45.4815,45.5619,45.4815,45.544,29400.0
2014-07-28 11:30:00,50.95,51.03,50.95,51.02,52500.0,45.553,45.6245,45.553,45.6156,52500.0
2014-07-28 11:35:00,51.02,51.05,50.98,51.05,11800.0,45.6156,45.6424,45.5798,45.6424,11800.0
2014-07-28 11:40:00,51.04,51.08,50.92,50.94,22600.0,45.6335,45.6692,45.5262,45.544,22600.0
2014-07-28 11:45:00,50.93,50.95,50.89,50.95,12600.0,45.5351,45.553,45.4993,45.553,12600.0
2014-07-28 11:50:00,50.95,50.95,50.89,50.89,28200.0,45.553,45.553,45.4993,45.4993,28200.0
2014-07-28 11:55:00,50.9,50.95,50.9,50.93,12500.0,45.5083,45.553,45.5083,45.5351,12500.0
2014-07-28 12:00:00,50.92,50.95,50.92,50.94,9600.0,45.5262,45.553,45.5262,45.544,9600.0
2014-07-28 12:05:00,50.94,50.95,50.94,50.95,45100.0,45.544,45.553,45.544,45.553,45100.0
2014-07-28 12:10:00,50.95,50.95,50.83,50.85,17900.0,45.553,45.553,45.4457,45.4636,17900.0
2014-07-28 12:15:00,50.83,50.88,50.83,50.86,5200.0,45.4457,45.4904,45.4457,45.4725,5200.0
2014-07-28 12:20:00,50.85,50.93,50.85,50.91,6300.0,45.4636,45.5351,45.4636,45.5172,6300.0
2014-07-28 12:25:00,50.91,50.92,50.86,50.86,8100.0,45.5172,45.5262,45.4725,45.4725,8100.0
2014-07-28 12:30:00,50.86,50.9,50.86,50.86,9300.0,45.4725,45.5083,45.4725,45.4725,9300.0
2014-07-28 12:35:00,50.86,50.91,50.86,50.9,6300.0,45.4725,45.5172,45.4725,45.5083,6300.0
2014-07-28 12:40:00,50.89,50.91,50.88,50.9,8100.0,45.4993,45.5172,45.4904,45.5083,8100.0
2014-07-28 12:45:00,50.91,50.91,50.89,50.91,15400.0,45.5172,45.5172,45.4993,45.5172,15400.0
2014-07-28 12:50:00,50.9,50.91,50.9,50.91,17600.0,45.5083,45.5172,45.5083,45.5172,17600.0
2014-07-28 12:55:00,50.91,50.91,50.86,50.87,15400.0,45.5172,45.5172,45.4725,45.4815,15400.0
2014-07-28 13:00:00,50.86,50.88,50.85,50.88,7400.0,45.4725,45.4904,45.4636,45.4904,7400.0
2014-07-28 13:05:00,50.89,50.91,50.88,50.91,7700.0,45.4993,45.5172,45.4904,45.5172,7700.0
2014-07-28 13:10:00,50.91,50.91,50.89,50.91,24700.0,45.5172,45.5172,45.4993,45.5172,24700.0
2014-07-28 13:15:00,50.91,50.91,50.9,50.91,4500.0,45.5172,45.5172,45.5083,45.5172,4500.0
2014-07-28 13:20:00,50.9,50.95,50.9,50.95,14500.0,45.5083,45.553,45.5083,45.553,14500.0
2014-07-28 13:25:00,50.96,51.0,50.95,51.0,11400.0,45.5619,45.5977,45.553,45.5977,11400.0
2014-07-28 13:30:00,51.01,51.07,51.0,51.06,14600.0,45.6066,45.6603,45.5977,45.6513,14600.0
2014-07-28 13:35:00,51.07,51.18,51.05,51.15,28900.0,45.6603,45.7586,45.6424,45.7318,28900.0
2014-07-28 13:40:00,51.16,51.16,51.08,51.09,33500.0,45.7407,45.7407,45.6692,45.6782,33500.0
2014-07-28 13:45:00,51.1,51.11,51.07,51.09,17500.0,45.6871,45.696,45.6603,45.6782,17500.0
2014-07-28 13:50:00,51.08,51.09,51.05,51.09,15400.0,45.6692,45.6782,45.6424,45.6782,15400.0
2014-07-28 13:55:00,51.08,51.09,51.05,51.05,10000.0,45.6692,45.6782,45.6424,45.6424,10000.0
2014-07-28 14:00:00,51.05,51.1,51.05,51.07,16500.0,45.6424,45.6871,45.6424,45.6603,16500.0
2014-07-28 14:05:00,51.07,51.11,51.07,51.09,7000.0,45.6603,45.696,45.6603,45.6782,7000.0
2014-07-28 14:10:00,51.09,51.11,51.07,51.07,12500.0,45.6782,45.696,45.6603,45.6603,12500.0
2014-07-28 14:15:00,51.08,51.09,51.02,51.03,11100.0,45.6692,45.6782,45.6156,45.6245,11100.0
2014-07-28 14:20:00,51.04,51.06,51.03,51.03,7600.0,45.6335,45.6513,45.6245,45.6245,7600.0
2014-07-28 14:25:00,51.04,51.06,51.01,51.01,9900.0,45.6335,45.6513,45.6066,45.6066,9900.0
2014-07-28 14:30:00,51.01,51.01,50.95,50.97,17600.0,45.6066,45.6066,45.553,45.5709,17600.0
2014-07-28 14:35:00,50.97,50.99,50.97,50.98,12500.0,45.5709,45.5887,45.5709,45.5798,12500.0
2014-07-28 14:40:00,50.98,50.99,50.94,50.94,9500.0,45.5798,45.5887,45.544,45.544,9500.0
2014-07-28 14:45:00,50.95,50.95,50.92,50.92,25900.0,45.553,45.553,45.5262,45.5262,25900.0
2014-07-28 14:50:00,50.94,50.94,50.92,50.92,14900.0,45.544,45.544,45.5262,45.5262,14900.0
2014-07-28 14:55:00,50.93,50.94,50.9,50.91,26800.0,45.5351,45.544,45.5083,45.5172,26800.0
2014-07-28 15:00:00,50.91,50.95,50.9,50.9,20000.0,45.5172,45.553,45.5083,45.5083,20000.0
2014-07-28 15:05:00,50.89,50.94,50.89,50.94,17500.0,45.4993,45.544,45.4993,45.544,17500.0
2014-07-28 15:10:00,50.94,50.96,50.91,50.96,23700.0,45.544,45.5619,45.5172,45.5619,23700.0
2014-07-28 15:15:00,50.96,50.96,50.91,50.94,20200.0,45.5619,45.5619,45.5172,45.544,20200.0
2014-07-28 15:20:00,50.94,50.96,50.94,50.95,17500.0,45.544,45.5619,45.544,45.553,17500.0
2014-07-28 15:25:00,50.95,50.96,50.94,50.95,13200.0,45.553,45.5619,45.544,45.553,13200.0
2014-07-28 15:30:00,50.95,50.96,50.92,50.92,39800.0,45.553,45.5619,45.5262,45.5262,39800.0
2014-07-28 15:35:00,50.92,50.93,50.9,50.91,32500.0,45.5262,45.5351,45.5083,45.5172,32500.0
2014-07-28 15:40:00,50.91,50.95,50.9,50.93,33100.0,45.5172,45.553,45.5083,45.5351,33100.0
2014-07-28 15:45:00,50.93,50.96,50.91,50.91,44200.0,45.5351,45.5619,45.5172,45.5172,44200.0
2014-07-28 15:50:00,50.92,50.94,50.89,50.91,73900.0,45.5262,45.544,45.4993,45.5172,73900.0
2014-07-28 15:55:00,50.91,50.95,50.89,50.94,116900.0,45.5172,45.553,45.4993,45.544,116900.0
2014-07-29 09:30:00,51.1,51.14,50.82,50.89,47900.0,45.6871,45.7229,45.4368,45.4993,47900.0
2014-07-29 09:35:00,50.82,50.93,50.68,50.89,31400.0,45.4368,45.5351,45.3116,45.4993,31400.0
2014-07-29 09:40:00,50.88,50.93,50.8,50.88,38500.0,45.4904,45.5351,45.4189,45.4904,38500.0
2014-07-29 09:45:00,50.89,50.99,50.88,50.95,20900.0,45.4993,45.5887,45.4904,45.553,20900.0
2014-07-29 09:50:00,50.96,51.09,50.9,51.07,17300.0,45.5619,45.6782,45.5083,45.6603,17300.0
2014-07-29 09:55:00,51.07,51.08,50.97,51.05,15900.0,45.6603,45.6692,45.5709,45.6424,15900.0
2014-07-29 10:00:00,51.06,51.14,51.05,51.09,34300.0,45.6513,45.7229,45.6424,45.6782,34300.0
2014-07-29 10:05:00,51.09,51.24,51.09,51.23,19600.0,45.6782,45.8123,45.6782,45.8033,19600.0
2014-07-29 10:10:00,51.25,51.26,51.18,51.24,28900.0,45.8212,45.8301,45.7586,45.8123,28900.0
2014-07-29 10:15:00,51.25,51.25,51.2,51.21,17600.0,45.8212,45.8212,45.7765,45.7854,17600.0
2014-07-29 10:20:00,51.21,51.24,51.19,51.23,10800.0,45.7854,45.8123,45.7676,45.8033,10800.0
2014-07-29 10:25:00,51.23,51.25,51.15,51.18,15900.0,45.8033,45.8212,45.7318,45.7586,15900.0
2014-07-29 10:30:00,51.2,51.21,51.13,51.15,12500.0,45.7765,45.7854,45.7139,45.7318,12500.0
2014-07-29 10:35:00,51.14,51.17,51.11,51.14,18200.0,45.7229,45.7497,45.696,45.7229,18200.0
2014-07-29 10:40:00,51.12,51.14,51.08,51.14,14400.0,45.705,45.7229,45.6692,45.7229,14400.0
2014-07-29 10:45:00,51.16,51.18,51.12,51.12,11100.0,45.7407,45.7586,45.705,45.705,11100.0
2014-07-29 10:50:00,51.13,51.15,50.99,50.99,13900.0,45.7139,45.7318,45.5887,45.5887,13900.0
2014-07-29 10:55:00,51.0,51.07,50.98,51.05,40200.0,45.5977,45.6603,45.5798,45.6424,40200.0
2014-07-29 11:00:00,51.05,51.05,51.01,51.02,25300.0,45.6424,45.6424,45.6066,45.6156,25300.0
2014-07-29 11:05:00,51.04,51.07,50.97,50.97,73400.0,45.6335,45.6603,45.5709,45.5709,73400.0
2014-07-29 11:10:00,50.97,51.03,50.95,51.02,38800.0,45.5709,45.6245,45.553,45.6156,38800.0
2014-07-29 11:15:00,51.02,51.09,51.01,51.02,25800.0,45.6156,45.6782,45.6066,45.6156,25800.0
2014-07-29 11:20:00,51.01,51.03,51.01,51.01,19000.0,45.6066,45.6245,45.6066,45.6066,19000.0
2014-07-29 11:25:00,51.01,51.04,51.0,51.0,31400.0,45.6066,45.6335,45.5977,45.5977,31400.0
2014-07-29 11:30:00,51.0,51.01,50.9,50.9,24700.0,45.5977,45.6066,45.5083,45.5083,24700.0
2014-07-29 11:35:00,50.91,50.98,50.88,50.94,34400.0,45.5172,45.5798,45.4904,45.544,34400.0
2014-07-29 11:40:00,50.94,50.98,50.91,50.91,40000.0,45.544,45.5798,45.5172,45.5172,40000.0
2014-07-29 11:45:00,50.9,50.93,50.89,50.91,14400.0,45.5083,45.5351,45.4993,45.5172,14400.0
2014-07-29 11:50:00,50.91,50.92,50.89,50.89,15600.0,45.5172,45.5262,45.4993,45.4993,15600.0
2014-07-29 11:55:00,50.89,50.93,50.88,50.93,24700.0,45.4993,45.5351,45.4904,45.5351,24700.0
2014-07-29 12:00:00,50.93,50.94,50.91,50.93,29400.0,45.5351,45.544,45.5172,45.5351,29400.0
2014-07-29 12:05:00,50.93,50.93,50.91,50.92,15700.0,45.5351,45.5351,45.5172,45.5262,15700.0
2014-07-29 12:10:00,50.91,50.96,50.91,50.95,22500.0,45.5172,45.5619,45.5172,45.553,22500.0
2014-07-29 12:15:00,50.95,50.96,50.91,50.91,17000.0,45.553,45.5619,45.5172,45.5172,17000.0
2014-07-29 12:20:00,50.91,50.99,50.91,50.98,30900.0,45.5172,45.5887,45.5172,45.5798,30900.0
2014-07-29 12:25:00,50.98,51.04,50.98,51.03,17100.0,45.5798,45.6335,45.5798,45.6245,17100.0
2014-07-29 12:30:00,51.03,51.03,51.01,51.02,9900.0,45.6245,45.6245,45.6066,45.6156,9900.0
2014-07-29 12:35:00,51.02,51.04,51.0,51.01,25100.0,45.6156,45.6335,45.5977,45.6066,25100.0
2014-07-29 12:40:00,51.02,51.04,51.0,51.02,14900.0,45.6156,45.6335,45.5977,45.6156,14900.0
2014-07-29 12:45:00,51.02,51.06,51.02,51.04,20000.0,45.6156,45.6513,45.6156,45.6335,20000.0
2014-07-29 12:50:00,51.04,51.08,51.04,51.07,8600.0,45.6335,45.6692,45.6335,45.6603,8600.0
2014-07-29 12:55:00,51.07,51.07,51.06,51.07,5400.0,45.6603,45.6603,45.6513,45.6603,5400.0
2014-07-29 13:00:00,51.07,51.07,51.05,51.05,25300.0,45.6603,45.6603,45.6424,45.6424,25300.0
2014-07-29 13:05:00,51.04,51.1,51.04,51.1,20400.0,45.6335,45.6871,45.6335,45.6871,20400.0
2014-07-29 13:10:00,51.1,51.1,51.05,51.06,14000.0,45.6871,45.6871,45.6424,45.6513,14000.0
2014-07-29 13:15:00,51.06,51.07,51.03,51.04,16300.0,45.6513,45.6603,45.6245,45.6335,16300.0
2014-07-29 13:20:00,51.03,51.1,51.03,51.1,20000.0,45.6245,45.6871,45.6245,45.6871,20000.0
2014-07-29 13:25:00,51.1,51.12,51.06,51.06,11100.0,45.6871,45.705,45.6513,45.6513,11100.0
2014-07-29 13:30:00,51.06,51.07,51.0,51.0,22900.0,45.6513,45.6603,45.5977,45.5977,22900.0
2014-07-29 13:35:00,51.01,51.01,50.97,50.97,19800.0,45.6066,45.6066,45.5709,45.5709,19800.0
2014-07-29 13:40:00,50.97,50.98,50.96,50.97,4900.0,45.5709,45.5798,45.5619,45.5709,4900.0
2014-07-29 13:45:00,50.97,50.97,50.96,50.97,5600.0,45.5709,45.5709,45.5619,45.5709,5600.0
2014-07-29 13:50:00,50.97,50.98,50.96,50.98,24300.0,45.5709,45.5798,45.5619,45.5798,24300.0
2014-07-29 13:55:00,50.98,51.04,50.98,51.0,16300.0,45.5798,45.6335,45.5798,45.5977,16300.0
2014-07-29 14:00:00,51.01,51.03,50.99,51.0,9800.0,45.6066,45.6245,45.5887,45.5977,9800.0
2014-07-29 14:05:00,50.99,51.0,50.98,51.0,6000.0,45.5887,45.5977,45.5798,45.5977,6000.0
2014-07-29 14:10:00,51.0,51.02,50.99,51.01,9900.0,45.5977,45.6156,45.5887,45.6066,9900.0
2014-07-29 14:15:00,51.02,51.02,50.97,50.97,31900.0,45.6156,45.6156,45.5709,45.5709,31900.0
2014-07-29 14:20:00,50.97,50.97,50.89,50.91,24100.0,45.5709,45.5709,45.4993,45.5172,24100.0
2014-07-29 14:25:00,50.9,50.91,50.84,50.91,19100.0,45.5083,45.5172,45.4546,45.5172,19100.0
2014-07-29 14:30:00,50.92,50.94,50.9,50.91,8100.0,45.5262,45.544,45.5083,45.5172,8100.0
2014-07-29 14:35:00,50.91,50.91,50.85,50.86,12600.0,45.5172,45.5172,45.4636,45.4725,12600.0
2014-07-29 14:40:00,50.87,50.92,50.85,50.85,12300.0,45.4815,45.5262,45.4636,45.4636,12300.0
2014-07-29 14:45:00,50.85,50.91,50.85,50.9,12400.0,45.4636,45.5172,45.4636,45.5083,12400.0
2014-07-29 14:50:00,50.9,50.91,50.86,50.88,45400.0,45.5083,45.5172,45.4725,45.4904,45400.0
2014-07-29 14:55:00,50.88,50.89,50.83,50.84,32000.0,45.4904,45.4993,45.4457,45.4546,32000.0
2014-07-29 15:00:00,50.83,50.86,50.82,50.86,31500.0,45.4457,45.4725,45.4368,45.4725,31500.0
2014-07-29 15:05:00,50.86,50.86,50.83,50.84,44300.0,45.4725,45.4725,45.4457,45.4546,44300.0
2014-07-29 15:10:00,50.84,50.86,50.83,50.86,22900.0,45.4546,45.4725,45.4457,45.4725,22900.0
2014-07-29 15:15:00,50.86,50.86,50.8,50.84,21800.0,45.4725,45.4725,45.4189,45.4546,21800.0
2014-07-29 15:20:00,50.84,50.86,50.81,50.83,33900.0,45.4546,45.4725,45.4278,45.4457,33900.0
2014-07-29 15:25:00,50.83,50.86,50.81,50.84,23600.0,45.4457,45.4725,45.4278,45.4546,23600.0
2014-07-29 15:30:00,50.85,50.85,50.82,50.84,46800.0,45.4636,45.4636,45.4368,45.4546,46800.0
2014-07-29 15:35:00,50.84,50.86,50.83,50.83,26200.0,45.4546,45.4725,45.4457,45.4457,26200.0
2014-07-29 15:40:00,50.83,50.84,50.8,50.8,18300.0,45.4457,45.4546,45.4189,45.4189,18300.0
2014-07-29 15:45:00,50.8,50.83,50.75,50.82,38200.0,45.4189,45.4457,45.3742,45.4368,38200.0
2014-07-29 15:50:00,50.82,50.82,50.76,50.76,51900.0,45.4368,45.4368,45.3831,45.3831,51900.0
2014-07-29 15:55:00,50.76,50.76,50.62,50.65,449700.0,45.3831,45.3831,45.2579,45.2848,449700.0
2014-07-30 09:30:00,50.87,51.04,50.85,51.0,31400.0,45.4815,45.6335,45.4636,45.5977,31400.0
2014-07-30 09:35:00,51.01,51.1,50.94,51.04,49600.0,45.6066,45.6871,45.544,45.6335,49600.0
2014-07-30 09:40:00,51.05,51.12,50.99,51.12,28100.0,45.6424,45.705,45.5887,45.705,28100.0
2014-07-30 09:45:00,51.11,51.11,50.88,50.94,34900.0,45.696,45.696,45.4904,45.544,34900.0
2014-07-30 09:50:00,50.95,51.01,50.95,50.99,42700.0,45.553,45.6066,45.553,45.5887,42700.0
2014-07-30 09:55:00,51.0,51.03,50.76,50.86,40300.0,45.5977,45.6245,45.3831,45.4725,40300.0
2014-07-30 10:00:00,50.84,50.85,50.65,50.66,25600.0,45.4546,45.4636,45.2848,45.2937,25600.0
2014-07-30 10:05:00,50.65,50.68,50.57,50.67,27800.0,45.2848,45.3116,45.2132,45.3026,27800.0
2014-07-30 10:10:00,50.66,50.69,50.58,50.62,18300.0,45.2937,45.3205,45.2222,45.2579,18300.0
2014-07-30 10:15:00,50.61,50.61,50.48,50.51,37400.0,45.249,45.249,45.1328,45.1596,37400.0
2014-07-30 10:20:00,50.51,50.54,50.48,50.48,37700.0,45.1596,45.1864,45.1328,45.1328,37700.0
2014-07-30 10:25:00,50.47,50.56,50.47,50.48,29100.0,45.1238,45.2043,45.1238,45.1328,29100.0
2014-07-30 10:30:00,50.49,50.53,50.47,50.49,21800.0,45.1417,45.1775,45.1238,45.1417,21800.0
2014-07-30 10:35:00,50.49,50.54,50.42,50.43,30300.0,45.1417,45.1864,45.0791,45.0881,30300.0
2014-07-30 10:40:00,50.44,50.52,50.38,50.4,25000.0,45.097,45.1685,45.0434,45.0612,25000.0
2014-07-30 10:45:00,50.4,50.45,50.31,50.42,28100.0,45.0612,45.1059,44.9808,45.0791,28100.0
2014-07-30 10:50:00,50.41,50.47,50.39,50.45,13700.0,45.0702,45.1238,45.0523,45.1059,13700.0
2014-07-30 10:55:00,50.45,50.5,50.42,50.45,26100.0,45.1059,45.1507,45.0791,45.1059,26100.0
2014-07-30 11:00:00,50.45,50.45,50.36,50.38,25600.0,45.1059,45.1059,45.0255,45.0434,25600.0
2014-07-30 11:05:00,50.37,50.42,50.33,50.39,31600.0,45.0344,45.0791,44.9987,45.0523,31600.0
2014-07-30 11:10:00,50.38,50.43,50.33,50.43,24300.0,45.0434,45.0881,44.9987,45.0881,24300.0
2014-07-30 11:15:00,50.43,50.48,50.38,50.39,34800.0,45.0881,45.1328,45.0434,45.0523,34800.0
2014-07-30 11:20:00,50.39,50.5,50.39,50.47,22900.0,45.0523,45.1507,45.0523,45.1238,22900.0
2014-07-30 11:25:00,50.45,50.45,50.38,50.38,27200.0,45.1059,45.1059,45.0434,45.0434,27200.0
2014-07-30 11:30:00,50.38,50.41,50.3,50.31,83800.0,45.0434,45.0702,44.9718,44.9808,83800.0
2014-07-30 11:35:00,50.31,50.38,50.3,50.38,22200.0,44.9808,45.0434,44.9718,45.0434,22200.0
2014-07-30 11:40:00,50.37,50.45,50.34,50.42,45300.0,45.0344,45.1059,45.0076,45.0791,45300.0
2014-07-30 11:45:00,50.41,50.42,50.34,50.34,22300.0,45.0702,45.0791,45.0076,45.0076,22300.0
2014-07-30 11:50:00,50.34,50.37,50.29,50.3,19900.0,45.0076,45.0344,44.9629,44.9718,19900.0
2014-07-30 11:55:00,50.3,50.31,50.23,50.24,20800.0,44.9718,44.9808,44.9093,44.9182,20800.0
2014-07-30 12:00:00,50.24,50.29,50.24,50.25,18100.0,44.9182,44.9629,44.9182,44.9271,18100.0
2014-07-30 12:05:00,50.27,50.28,50.17,50.2,40900.0,44.945,44.954,44.8556,44.8824,40900.0
2014-07-30 12:10:00,50.19,50.19,50.13,50.13,92700.0,44.8735,44.8735,44.8198,44.8198,92700.0
2014-07-30 12:15:00,50.14,50.14,50.08,50.09,69200.0,44.8288,44.8288,44.7751,44.7841,69200.0
2014-07-30 12:20:00,50.08,50.12,50.06,50.08,88700.0,44.7751,44.8109,44.7573,44.7751,88700.0
2014-07-30 12:25:00,50.08,50.13,50.07,50.13,21400.0,44.7751,44.8198,44.7662,44.8198,21400.0
2014-07-30 12:30:00,50.12,50.15,50.08,50.09,29100.0,44.8109,44.8377,44.7751,44.7841,29100.0
2014-07-30 12:35:00,50.1,50.19,50.1,50.13,23000.0,44.793,44.8735,44.793,44.8198,23000.0
2014-07-30 12:40:00,50.13,50.16,50.11,50.13,20400.0,44.8198,44.8467,44.802,44.8198,20400.0
2014-07-30 12:45:00,50.12,50.17,50.11,50.16,12600.0,44.8109,44.8556,44.802,44.8467,12600.0
2014-07-30 12:50:00,50.16,50.16,50.13,50.14,12400.0,44.8467,44.8467,44.8198,44.8288,12400.0
2014-07-30 12:55:00,50.15,50.18,50.12,50.12,18400.0,44.8377,44.8645,44.8109,44.8109,18400.0
2014-07-30 13:00:00,50.13,50.15,50.04,50.06,29500.0,44.8198,44.8377,44.7394,44.7573,29500.0
2014-07-30 13:05:00,50.06,50.11,50.05,50.09,19500.0,44.7573,44.802,44.7483,44.7841,19500.0
2014-07-30 13:10:00,50.09,50.15,50.09,50.14,21000.0,44.7841,44.8377,44.7841,44.8288,21000.0
2014-07-30 13:15:00,50.14,50.14,50.07,50.09,21700.0,44.8288,44.8288,44.7662,44.7841,21700.0
2014-07-30 13:20:00,50.09,50.14,50.08,50.12,23700.0,44.7841,44.8288,44.7751,44.8109,23700.0
2014-07-30 13:25:00,50.11,50.11,50.01,50.06,37400.0,44.802,44.802,44.7126,44.7573,37400.0
2014-07-30 13:30:00,50.05,50.08,50.01,50.05,73800.0,44.7483,44.7751,44.7126,44.7483,73800.0
2014-07-30 13:35:00,50.04,50.05,50.02,50.02,26300.0,44.7394,44.7483,44.7215,44.7215,26300.0
2014-07-30 13:40:00,50.02,50.07,50.01,50.03,31300.0,44.7215,44.7662,44.7126,44.7304,31300.0
2014-07-30 13:45:00,50.02,50.06,50.0,50.05,25200.0,44.7215,44.7573,44.7036,44.7483,25200.0
2014-07-30 13:50:00,50.04,50.06,49.99,50.0,18900.0,44.7394,44.7573,44.6947,44.7036,18900.0
2014-07-30 13:55:00,50.0,50.08,50.0,50.07,17500.0,44.7036,44.7751,44.7036,44.7662,17500.0
2014-07-30 14:00:00,50.07,50.19,49.99,50.05,94100.0,44.7662,44.8735,44.6947,44.7483,94100.0
2014-07-30 14:05:00,50.05,50.13,50.04,50.1,117200.0,44.7483,44.8198,44.7394,44.793,117200.0
2014-07-30 14:10:00,50.09,50.15,50.08,50.12,135300.0,44.7841,44.8377,44.7751,44.8109,135300.0
2014-07-30 14:15:00,50.11,50.19,50.11,50.16,89000.0,44.802,44.8735,44.802,44.8467,89000.0
2014-07-30 14:20:00,50.17,50.19,50.05,50.07,75200.0,44.8556,44.8735,44.7483,44.7662,75200.0
2014-07-30 14:25:00,50.07,50.13,50.06,50.11,35300.0,44.7662,44.8198,44.7573,44.802,35300.0
2014-07-30 14:30:00,50.12,50.13,50.06,50.08,52600.0,44.8109,44.8198,44.7573,44.7751,52600.0
2014-07-30 14:35:00,50.08,50.1,50.03,50.08,45000.0,44.7751,44.793,44.7304,44.7751,45000.0
2014-07-30 14:40:00,50.09,50.1,50.04,50.05,40300.0,44.7841,44.793,44.7394,44.7483,40300.0
2014-07-30 14:45:00,50.06,50.06,49.94,50.0,64000.0,44.7573,44.7573,44.65,44.7036,64000.0
2014-07-30 14:50:00,50.0,50.08,49.99,50.08,32500.0,44.7036,44.7751,44.6947,44.7751,32500.0
2014-07-30 14:55:00,50.08,50.12,50.05,50.1,33800.0,44.7751,44.8109,44.7483,44.793,33800.0
2014-07-30 15:00:00,50.11,50.11,50.0,50.04,401300.0,44.802,44.802,44.7036,44.7394,401300.0
2014-07-30 15:05:00,50.04,50.11,50.01,50.06,57200.0,44.7394,44.802,44.7126,44.7573,57200.0
2014-07-30 15:10:00,50.07,50.09,50.01,50.03,74200.0,44.7662,44.7841,44.7126,44.7304,74200.0
2014-07-30 15:15:00,50.03,50.1,50.02,50.07,41200.0,44.7304,44.793,44.7215,44.7662,41200.0
2014-07-30 15:20:00,50.07,50.1,50.04,50.06,224800.0,44.7662,44.793,44.7394,44.7573,224800.0
2014-07-30 15:25:00,50.06,50.07,50.02,50.02,87100.0,44.7573,44.7662,44.7215,44.7215,87100.0
2014-07-30 15:30:00,50.03,50.07,50.02,50.02,84900.0,44.7304,44.7662,44.7215,44.7215,84900.0
2014-07-30 15:35:00,50.02,50.03,50.01,50.02,39000.0,44.7215,44.7304,44.7126,44.7215,39000.0
2014-07-30 15:40:00,50.01,50.02,49.95,49.97,114900.0,44.7126,44.7215,44.6589,44.6768,114900.0
2014-07-30 15:45:00,49.97,49.97,49.96,49.97,74600.0,44.6768,44.6768,44.6679,44.6768,74600.0
2014-07-30 15:50:00,49.97,49.98,49.96,49.96,128000.0,44.6768,44.6857,44.6679,44.6679,128000.0
2014-07-30 15:55:00,49.96,49.98,49.91,49.95,333800.0,44.6679,44.6857,44.6232,44.6589,333800.0
2014-07-31 09:30:00,49.76,49.81,49.57,49.71,105400.0,44.489,44.5337,44.3192,44.4443,105400.0
2014-07-31 09:35:00,49.7,49.9,49.7,49.9,49500.0,44.4354,44.6142,44.4354,44.6142,49500.0
2014-07-31 09:40:00,49.95,50.1,49.79,49.94,54300.0,44.6589,44.793,44.5159,44.65,54300.0
2014-07-31 09:45:00,49.92,50.06,49.85,50.0,94600.0,44.6321,44.7573,44.5695,44.7036,94600.0
2014-07-31 09:50:00,50.01,50.04,49.97,50.01,133500.0,44.7126,44.7394,44.6768,44.7126,133500.0
2014-07-31 09:55:00,50.0,50.03,49.98,50.02,143600.0,44.7036,44.7304,44.6857,44.7215,143600.0
2014-07-31 10:00:00,50.01,50.05,49.99,50.02,112800.0,44.7126,44.7483,44.6947,44.7215,112800.0
2014-07-31 10:05:00,50.02,50.07,49.97,49.99,74200.0,44.7215,44.7662,44.6768,44.6947,74200.0
2014-07-31 10:10:00,49.99,50.12,49.98,50.11,57200.0,44.6947,44.8109,44.6857,44.802,57200.0
2014-07-31 10:15:00,50.1,50.12,50.03,50.09,29800.0,44.793,44.8109,44.7304,44.7841,29800.0
2014-07-31 10:20:00,50.07,50.07,50.0,50.0,29500.0,44.7662,44.7662,44.7036,44.7036,29500.0
2014-07-31 10:25:00,50.0,50.02,49.9,49.94,33500.0,44.7036,44.7215,44.6142,44.65,33500.0
2014-07-31 10:30:00,49.95,49.98,49.8,49.81,22500.0,44.6589,44.6857,44.5248,44.5337,22500.0
2014-07-31 10:35:00,49.81,49.87,49.79,49.86,40100.0,44.5337,44.5874,44.5159,44.5784,40100.0
2014-07-31 10:40:00,49.85,49.86,49.78,49.82,45800.0,44.5695,44.5784,44.5069,44.5427,45800.0
2014-07-31 10:45:00,49.82,49.82,49.74,49.76,33400.0,44.5427,44.5427,44.4712,44.489,33400.0
2014-07-31 10:50:00,49.76,49.79,49.65,49.66,29400.0,44.489,44.5159,44.3907,44.3996,29400.0
2014-07-31 10:55:00,49.65,49.65,49.51,49.53,36900.0,44.3907,44.3907,44.2655,44.2834,36900.0
2014-07-31 11:00:00,49.53,49.64,49.53,49.61,49400.0,44.2834,44.3818,44.2834,44.3549,49400.0
2014-07-31 11:05:00,49.62,49.62,49.55,49.58,23400.0,44.3639,44.3639,44.3013,44.3281,23400.0
2014-07-31 11:10:00,49.6,49.64,49.58,49.6,23500.0,44.346,44.3818,44.3281,44.346,23500.0
2014-07-31 11:15:00,49.6,49.62,49.55,49.6,23500.0,44.346,44.3639,44.3013,44.346,23500.0
2014-07-31 11:20:00,49.6,49.69,49.59,49.67,44400.0,44.346,44.4265,44.337,44.4086,44400.0
2014-07-31 11:25:00,49.66,49.66,49.57,49.58,22300.0,44.3996,44.3996,44.3192,44.3281,22300.0
2014-07-31 11:30:00,49.58,49.6,49.54,49.54,33700.0,44.3281,44.346,44.2923,44.2923,33700.0
2014-07-31 11:35:00,49.54,49.55,49.46,49.53,59400.0,44.2923,44.3013,44.2208,44.2834,59400.0
2014-07-31 11:40:00,49.53,49.59,49.51,49.51,32100.0,44.2834,44.337,44.2655,44.2655,32100.0
2014-07-31 11:45:00,49.5,49.52,49.47,49.48,60700.0,44.2566,44.2745,44.2298,44.2387,60700.0
2014-07-31 11:50:00,49.48,49.5,49.39,49.46,26500.0,44.2387,44.2566,44.1582,44.2208,26500.0
2014-07-31 11:55:00,49.45,49.47,49.39,49.41,16300.0,44.2119,44.2298,44.1582,44.1761,16300.0
2014-07-31 12:00:00,49.42,49.45,49.38,49.45,22300.0,44.1851,44.2119,44.1493,44.2119,22300.0
2014-07-31 12:05:00,49.45,49.48,49.42,49.45,15100.0,44.2119,44.2387,44.1851,44.2119,15100.0
2014-07-31 12:10:00,49.43,49.44,49.36,49.4,10800.0,44.194,44.2029,44.1314,44.1672,10800.0
2014-07-31 12:15:00,49.39,49.4,49.3,49.31,12400.0,44.1582,44.1672,44.0778,44.0867,12400.0
2014-07-31 12:20:00,49.31,49.32,49.26,49.28,19100.0,44.0867,44.0956,44.042,44.0599,19100.0
2014-07-31 12:25:00,49.28,49.34,49.26,49.31,18300.0,44.0599,44.1135,44.042,44.0867,18300.0
2014-07-31 12:30:00,49.32,49.41,49.32,49.41,15500.0,44.0956,44.1761,44.0956,44.1761,15500.0
2014-07-31 12:35:00,49.41,49.42,49.36,49.36,16500.0,44.1761,44.1851,44.1314,44.1314,16500.0
2014-07-31 12:40:00,49.36,49.43,49.36,49.43,16200.0,44.1314,44.194,44.1314,44.194,16200.0
2014-07-31 12:45:00,49.43,49.49,49.43,49.48,13600.0,44.194,44.2476,44.194,44.2387,13600.0
2014-07-31 12:50:00,49.48,49.49,49.42,49.45,10800.0,44.2387,44.2476,44.1851,44.2119,10800.0
2014-07-31 12:55:00,49.45,49.47,49.44,49.45,11900.0,44.2119,44.2298,44.2029,44.2119,11900.0
2014-07-31 13:00:00,49.46,49.48,49.44,49.48,20600.0,44.2208,44.2387,44.2029,44.2387,20600.0
2014-07-31 13:05:00,49.49,49.52,49.47,49.52,16900.0,44.2476,44.2745,44.2298,44.2745,16900.0
2014-07-31 13:10:00,49.51,49.51,49.45,49.45,21500.0,44.2655,44.2655,44.2119,44.2119,21500.0
2014-07-31 13:15:00,49.44,49.44,49.38,49.4,20200.0,44.2029,44.2029,44.1493,44.1672,20200.0
2014-07-31 13:20:00,49.4,49.44,49.34,49.35,16800.0,44.1672,44.2029,44.1135,44.1225,16800.0
2014-07-31 13:25:00,49.35,49.4,49.35,49.39,6000.0,44.1225,44.1672,44.1225,44.1582,6000.0
2014-07-31 13:30:00,49.39,49.49,49.38,49.49,11100.0,44.1582,44.2476,44.1493,44.2476,11100.0
2014-07-31 13:35:00,49.49,49.51,49.47,49.47,25300.0,44.2476,44.2655,44.2298,44.2298,25300.0
2014-07-31 13:40:00,49.47,49.48,49.44,49.45,25700.0,44.2298,44.2387,44.2029,44.2119,25700.0
2014-07-31 13:45:00,49.45,49.46,49.39,49.45,22200.0,44.2119,44.2208,44.1582,44.2119,22200.0
2014-07-31 13:50:00,49.46,49.48,49.4,49.43,15700.0,44.2208,44.2387,44.1672,44.194,15700.0
2014-07-31 13:55:00,49.43,49.48,49.42,49.45,31200.0,44.194,44.2387,44.1851,44.2119,31200.0
2014-07-31 14:00:00,49.44,49.46,49.41,49.42,24600.0,44.2029,44.2208,44.1761,44.1851,24600.0
2014-07-31 14:05:00,49.42,49.46,49.4,49.41,34700.0,44.1851,44.2208,44.1672,44.1761,34700.0
2014-07-31 14:10:00,49.41,49.47,49.41,49.46,41600.0,44.1761,44.2298,44.1761,44.2208,41600.0
2014-07-31 14:15:00,49.46,49.49,49.39,49.42,21400.0,44.2208,44.2476,44.1582,44.1851,21400.0
2014-07-31 14:20:00,49.42,49.46,49.38,49.39,44000.0,44.1851,44.2208,44.1493,44.1582,44000.0
2014-07-31 14:25:00,49.39,49.41,49.39,49.41,17400.0,44.1582,44.1761,44.1582,44.1761,17400.0
2014-07-31 14:30:00,49.42,49.42,49.34,49.35,26300.0,44.1851,44.1851,44.1135,44.1225,26300.0
2014-07-31 14:35:00,49.35,49.35,49.29,49.32,32000.0,44.1225,44.1225,44.0688,44.0956,32000.0
2014-07-31 14:40:00,49.32,49.33,49.27,49.3,43700.0,44.0956,44.1046,44.0509,44.0778,43700.0
2014-07-31 14:45:00,49.29,49.34,49.25,49.32,51500.0,44.0688,44.1135,44.0331,44.0956,51500.0
2014-07-31 14:50:00,49.32,49.34,49.26,49.27,32100.0,44.0956,44.1135,44.042,44.0509,32100.0
2014-07-31 14:55:00,49.28,49.32,49.25,49.26,39000.0,44.0599,44.0956,44.0331,44.042,39000.0
2014-07-31 15:00:00,49.25,49.33,49.24,49.32,38100.0,44.0331,44.1046,44.0241,44.0956,38100.0
2014-07-31 15:05:00,49.31,49.35,49.27,49.28,40600.0,44.0867,44.1225,44.0509,44.0599,40600.0
2014-07-31 15:10:00,49.28,49.28,49.19,49.19,43600.0,44.0599,44.0599,43.9794,43.9794,43600.0
2014-07-31 15:15:00,49.19,49.23,49.15,49.21,46900.0,43.9794,44.0152,43.9437,43.9973,46900.0
2014-07-31 15:20:00,49.22,49.22,49.13,49.15,46800.0,44.0062,44.0062,43.9258,43.9437,46800.0
2014-07-31 15:25:00,49.15,49.16,49.09,49.12,65100.0,43.9437,43.9526,43.89,43.9168,65100.0
2014-07-31 15:30:00,49.13,49.17,49.09,49.1,102900.0,43.9258,43.9615,43.89,43.899,102900.0
2014-07-31 15:35:00,49.09,49.13,49.09,49.12,86400.0,43.89,43.9258,43.89,43.9168,86400.0
2014-07-31 15:40:00,49.11,49.15,49.09,49.09,61200.0,43.9079,43.9437,43.89,43.89,61200.0
2014-07-31 15:45:00,49.1,49.15,49.08,49.13,166700.0,43.899,43.9437,43.8811,43.9258,166700.0
2014-07-31 15:50:00,49.13,49.13,49.03,49.07,291300.0,43.9258,43.9258,43.8364,43.8721,291300.0
2014-07-31 15:55:00,49.08,49.15,49.05,49.07,272700.0,43.8811,43.9437,43.8542,43.8721,272700.0
2014-08-01 09:30:00,49.12,49.4,49.05,49.3,103500.0,43.9168,44.1672,43.8542,44.0778,103500.0
2014-08-01 09:35:00,49.3,49.54,49.24,49.54,48200.0,44.0778,44.2923,44.0241,44.2923,48200.0
2014-08-01 09:40:00,49.55,49.55,49.3,49.3,68600.0,44.3013,44.3013,44.0778,44.0778,68600.0
2014-08-01 09:45:00,49.29,49.37,49.23,49.37,45500.0,44.0688,44.1404,44.0152,44.1404,45500.0
2014-08-01 09:50:00,49.36,49.44,49.33,49.43,31500.0,44.1314,44.2029,44.1046,44.194,31500.0
2014-08-01 09:55:00,49.44,49.52,49.37,49.48,119900.0,44.2029,44.2745,44.1404,44.2387,119900.0
2014-08-01 10:00:00,49.5,49.51,49.37,49.44,53600.0,44.2566,44.2655,44.1404,44.2029,53600.0
2014-08-01 10:05:00,49.45,49.47,49.3,49.33,41300.0,44.2119,44.2298,44.0778,44.1046,41300.0
2014-08-01 10:10:00,49.33,49.34,49.12,49.13,38400.0,44.1046,44.1135,43.9168,43.9258,38400.0
2014-08-01 10:15:00,49.14,49.22,49.12,49.14,58500.0,43.9347,44.0062,43.9168,43.9347,58500.0
2014-08-01 10:20:00,49.13,49.23,49.12,49.23,53400.0,43.9258,44.0152,43.9168,44.0152,53400.0
2014-08-01 10:25:00,49.22,49.38,49.21,49.35,34400.0,44.0062,44.1493,43.9973,44.1225,34400.0
2014-08-01 10:30:00,49.34,49.36,49.23,49.26,21200.0,44.1135,44.1314,44.0152,44.042,21200.0
2014-08-01 10:35:00,49.25,49.32,49.2,49.3,23400.0,44.0331,44.0956,43.9884,44.0778,23400.0
2014-08-01 10:40:00,49.3,49.36,49.28,49.29,27800.0,44.0778,44.1314,44.0599,44.0688,27800.0
2014-08-01 10:45:00,49.29,49.32,49.21,49.21,35500.0,44.0688,44.0956,43.9973,43.9973,35500.0
2014-08-01 10:50:00,49.21,49.28,49.2,49.24,42700.0,43.9973,44.0599,43.9884,44.0241,42700.0
2014-08-01 10:55:00,49.24,49.34,49.21,49.3,62100.0,44.0241,44.1135,43.9973,44.0778,62100.0
2014-08-01 11:00:00,49.3,49.34,49.24,49.25,42200.0,44.0778,44.1135,44.0241,44.0331,42200.0
2014-08-01 11:05:00,49.25,49.29,49.23,49.25,32700.0,44.0331,44.0688,44.0152,44.0331,32700.0
2014-08-01 11:10:00,49.26,49.3,49.22,49.27,43200.0,44.042,44.0778,44.0062,44.0509,43200.0
2014-08-01 11:15:00,49.27,49.3,49.23,49.28,58000.0,44.0509,44.0778,44.0152,44.0599,58000.0
2014-08-01 11:20:00,49.28,49.36,49.28,49.33,43000.0,44.0599,44.1314,44.0599,44.1046,43000.0
2014-08-01 11:25:00,49.34,49.36,49.3,49.31,87600.0,44.1135,44.1314,44.0778,44.0867,87600.0
2014-08-01 11:30:00,49.31,49.38,49.3,49.3,35900.0,44.0867,44.1493,44.0778,44.0778,35900.0
2014-08-01 11:35:00,49.31,49.33,49.27,49.32,53300.0,44.0867,44.1046,44.0509,44.0956,53300.0
2014-08-01 11:40:00,49.32,49.33,49.25,49.25,22900.0,44.0956,44.1046,44.0331,44.0331,22900.0
2014-08-01 11:45:00,49.25,49.32,49.19,49.19,45400.0,44.0331,44.0956,43.9794,43.9794,45400.0
2014-08-01 11:50:00,49.18,49.2,49.15,49.17,38200.0,43.9705,43.9884,43.9437,43.9615,38200.0
2014-08-01 11:55:00,49.16,49.21,49.16,49.2,100900.0,43.9526,43.9973,43.9526,43.9884,100900.0
2014-08-01 12:00:00,49.21,49.32,49.2,49.32,38700.0,43.9973,44.0956,43.9884,44.0956,38700.0
2014-08-01 12:05:00,49.32,49.33,49.28,49.32,68000.0,44.0956,44.1046,44.0599,44.0956,68000.0
2014-08-01 12:10:00,49.33,49.39,49.33,49.35,76700.0,44.1046,44.1582,44.1046,44.1225,76700.0
2014-08-01 12:15:00,49.35,49.44,49.32,49.42,44600.0,44.1225,44.2029,44.0956,44.1851,44600.0
2014-08-01 12:20:00,49.42,49.45,49.41,49.43,16900.0,44.1851,44.2119,44.1761,44.194,16900.0
2014-08-01 12:25:00,49.43,49.44,49.31,49.35,31200.0,44.194,44.2029,44.0867,44.1225,31200.0
2014-08-01 12:30:00,49.34,49.41,49.34,49.39,25600.0,44.1135,44.1761,44.1135,44.1582,25600.0
2014-08-01 12:35:00,49.39,49.39,49.3,49.3,38700.0,44.1582,44.1582,44.0778,44.0778,38700.0
2014-08-01 12:40:00,49.31,49.37,49.3,49.33,26100.0,44.0867,44.1404,44.0778,44.1046,26100.0
2014-08-01 12:45:00,49.34,49.34,49.26,49.27,367200.0,44.1135,44.1135,44.042,44.0509,367200.0
2014-08-01 12:50:00,49.26,49.37,49.26,49.36,29400.0,44.042,44.1404,44.042,44.1314,29400.0
2014-08-01 12:55:00,49.36,49.38,49.34,49.35,84200.0,44.1314,44.1493,44.1135,44.1225,84200.0
2014-08-01 13:00:00,49.36,49.38,49.29,49.32,58000.0,44.1314,44.1493,44.0688,44.0956,58000.0
2014-08-01 13:05:00,49.32,49.36,49.27,49.36,32200.0,44.0956,44.1314,44.0509,44.1314,32200.0
2014-08-01 13:10:00,49.35,49.37,49.33,49.33,32500.0,44.1225,44.1404,44.1046,44.1046,32500.0
2014-08-01 13:15:00,49.33,49.34,49.27,49.32,31800.0,44.1046,44.1135,44.0509,44.0956,31800.0
2014-08-01 13:20:00,49.32,49.36,49.3,49.34,31000.0,44.0956,44.1314,44.0778,44.1135,31000.0
2014-08-01 13:25:00,49.34,49.39,49.3,49.37,65200.0,44.1135,44.1582,44.0778,44.1404,65200.0
2014-08-01 13:30:00,49.38,49.39,49.34,49.36,46500.0,44.1493,44.1582,44.1135,44.1314,46500.0
2014-08-01 13:35:00,49.37,49.38,49.31,49.35,54500.0,44.1404,44.1493,44.0867,44.1225,54500.0
2014-08-01 13:40:00,49.35,49.38,49.32,49.38,52200.0,44.1225,44.1493,44.0956,44.1493,52200.0
2014-08-01 13:45:00,49.38,49.38,49.33,49.37,66800.0,44.1493,44.1493,44.1046,44.1404,66800.0
2014-08-01 13:50:00,49.37,49.37,49.3,49.32,40800.0,44.1404,44.1404,44.0778,44.0956,40800.0
2014-08-01 13:55:00,49.32,49.38,49.3,49.35,34300.0,44.0956,44.1493,44.0778,44.1225,34300.0
2014-08-01 14:00:00,49.35,49.39,49.3,49.3,41400.0,44.1225,44.1582,44.0778,44.0778,41400.0
2014-08-01 14:05:00,49.31,49.37,49.27,49.36,58500.0,44.0867,44.1404,44.0509,44.1314,58500.0
2014-08-01 14:10:00,49.36,49.37,49.32,49.33,51600.0,44.1314,44.1404,44.0956,44.1046,51600.0
2014-08-01 14:15:00,49.34,49.34,49.29,49.3,58600.0,44.1135,44.1135,44.0688,44.0778,58600.0
2014-08-01 14:20:00,49.3,49.32,49.23,49.25,81400.0,44.0778,44.0956,44.0152,44.0331,81400.0
2014-08-01 14:25:00,49.24,49.28,49.2,49.28,66800.0,44.0241,44.0599,43.9884,44.0599,66800.0
2014-08-01 14:30:00,49.28,49.31,49.27,49.29,40700.0,44.0599,44.0867,44.0509,44.0688,40700.0
2014-08-01 14:35:00,49.29,49.3,49.28,49.3,41200.0,44.0688,44.0778,44.0599,44.0778,41200.0
2014-08-01 14:40:00,49.3,49.3,49.28,49.29,15600.0,44.0778,44.0778,44.0599,44.0688,15600.0
2014-08-01 14:45:00,49.29,49.3,49.23,49.26,55200.0,44.0688,44.0778,44.0152,44.042,55200.0
2014-08-01 14:50:00,49.27,49.31,49.26,49.3,23100.0,44.0509,44.0867,44.042,44.0778,23100.0
2014-08-01 14:55:00,49.29,49.31,49.27,49.28,35800.0,44.0688,44.0867,44.0509,44.0599,35800.0
2014-08-01 15:00:00,49.29,49.31,49.26,49.3,30900.0,44.0688,44.0867,44.042,44.0778,30900.0
2014-08-01 15:05:00,49.29,49.32,49.27,49.3,37900.0,44.0688,44.0956,44.0509,44.0778,37900.0
2014-08-01 15:10:00,49.3,49.31,49.28,49.29,44600.0,44.0778,44.0867,44.0599,44.0688,44600.0
2014-08-01 15:15:00,49.3,49.34,49.29,49.3,87100.0,44.0778,44.1135,44.0688,44.0778,87100.0
2014-08-01 15:20:00,49.3,49.35,49.3,49.31,30300.0,44.0778,44.1225,44.0778,44.0867,30300.0
2014-08-01 15:25:00,49.31,49.32,49.25,49.26,97500.0,44.0867,44.0956,44.0331,44.042,97500.0
2014-08-01 15:30:00,49.26,49.29,49.24,49.28,60500.0,44.042,44.0688,44.0241,44.0599,60500.0
2014-08-01 15:35:00,49.28,49.35,49.27,49.34,39200.0,44.0599,44.1225,44.0509,44.1135,39200.0
2014-08-01 15:40:00,49.34,49.34,49.29,49.29,34800.0,44.1135,44.1135,44.0688,44.0688,34800.0
2014-08-01 15:45:00,49.29,49.3,49.26,49.27,54400.0,44.0688,44.0778,44.042,44.0509,54400.0
2014-08-01 15:50:00,49.27,49.3,49.25,49.29,110500.0,44.0509,44.0778,44.0331,44.0688,110500.0
2014-08-01 15:55:00,49.29,49.33,49.28,49.29,141600.0,44.0688,44.1046,44.0599,44.0688,141600.0
2014-08-04 09:30:00,49.54,49.77,49.44,49.67,84900.0,44.2923,44.498,44.2029,44.4086,84900.0
2014-08-04 09:35:00,49.63,49.79,49.61,49.72,49100.0,44.3728,44.5159,44.3549,44.4533,49100.0
2014-08-04 09:40:00,49.74,49.9,49.71,49.87,60900.0,44.4712,44.6142,44.4443,44.5874,60900.0
2014-08-04 09:45:00,49.88,50.08,49.85,50.05,74600.0,44.5963,44.7751,44.5695,44.7483,74600.0
2014-08-04 09:50:00,50.06,50.12,50.0,50.09,32900.0,44.7573,44.8109,44.7036,44.7841,32900.0
2014-08-04 09:55:00,50.09,50.11,50.05,50.08,32200.0,44.7841,44.802,44.7483,44.7751,32200.0
2014-08-04 10:00:00,50.09,50.09,50.0,50.04,32600.0,44.7841,44.7841,44.7036,44.7394,32600.0
2014-08-04 10:05:00,50.05,50.12,50.0,50.0,42800.0,44.7483,44.8109,44.7036,44.7036,42800.0
2014-08-04 10:10:00,50.01,50.03,49.87,49.9,38700.0,44.7126,44.7304,44.5874,44.6142,38700.0
2014-08-04 10:15:00,49.9,49.92,49.83,49.87,34400.0,44.6142,44.6321,44.5516,44.5874,34400.0
2014-08-04 10:20:00,49.86,50.03,49.84,50.0,62500.0,44.5784,44.7304,44.5606,44.7036,62500.0
2014-08-04 10:25:00,50.0,50.03,49.99,49.99,48500.0,44.7036,44.7304,44.6947,44.6947,48500.0
2014-08-04 10:30:00,49.98,50.03,49.96,49.96,41200.0,44.6857,44.7304,44.6679,44.6679,41200.0
2014-08-04 10:35:00,49.95,49.99,49.9,49.98,46400.0,44.6589,44.6947,44.6142,44.6857,46400.0
2014-08-04 10:40:00,49.98,50.0,49.84,49.87,49000.0,44.6857,44.7036,44.5606,44.5874,49000.0
2014-08-04 10:45:00,49.86,49.86,49.75,49.78,18600.0,44.5784,44.5784,44.4801,44.5069,18600.0
2014-08-04 10:50:00,49.78,49.96,49.78,49.96,51600.0,44.5069,44.6679,44.5069,44.6679,51600.0
2014-08-04 10:55:00,49.96,49.96,49.81,49.85,53400.0,44.6679,44.6679,44.5337,44.5695,53400.0
2014-08-04 11:00:00,49.85,49.88,49.82,49.84,78700.0,44.5695,44.5963,44.5427,44.5606,78700.0
2014-08-04 11:05:00,49.84,49.9,49.82,49.86,45000.0,44.5606,44.6142,44.5427,44.5784,45000.0
2014-08-04 11:10:00,49.86,49.94,49.83,49.93,17000.0,44.5784,44.65,44.5516,44.641,17000.0
2014-08-04 11:15:00,49.93,49.96,49.87,49.87,34600.0,44.641,44.6679,44.5874,44.5874,34600.0
2014-08-04 11:20:00,49.87,49.94,49.86,49.91,53700.0,44.5874,44.65,44.5784,44.6232,53700.0
2014-08-04 11:25:00,49.92,49.98,49.92,49.96,63700.0,44.6321,44.6857,44.6321,44.6679,63700.0
2014-08-04 11:30:00,49.95,49.97,49.91,49.97,19900.0,44.6589,44.6768,44.6232,44.6768,19900.0
2014-08-04 11:35:00,49.95,50.01,49.93,49.96,19500.0,44.6589,44.7126,44.641,44.6679,19500.0
2014-08-04 11:40:00,49.97,49.98,49.89,49.89,10000.0,44.6768,44.6857,44.6053,44.6053,10000.0
2014-08-04 11:45:00,49.9,50.01,49.89,49.98,29200.0,44.6142,44.7126,44.6053,44.6857,29200.0
2014-08-04 11:50:00,49.97,49.99,49.9,49.92,42100.0,44.6768,44.6947,44.6142,44.6321,42100.0
2014-08-04 11:55:00,49.91,49.95,49.9,49.91,38100.0,44.6232,44.6589,44.6142,44.6232,38100.0
2014-08-04 12:00:00,49.91,49.93,49.87,49.9,18300.0,44.6232,44.641,44.5874,44.6142,18300.0
2014-08-04 12:05:00,49.89,49.92,49.87,49.9,16500.0,44.6053,44.6321,44.5874,44.6142,16500.0
2014-08-04 12:10:00,49.9,49.95,49.9,49.91,34000.0,44.6142,44.6589,44.6142,44.6232,34000.0
2014-08-04 12:15:00,49.91,49.94,49.86,49.9,26000.0,44.6232,44.65,44.5784,44.6142,26000.0
2014-08-04 12:20:00,49.9,49.9,49.84,49.89,78300.0,44.6142,44.6142,44.5606,44.6053,78300.0
2014-08-04 12:25:00,49.89,49.92,49.87,49.87,77500.0,44.6053,44.6321,44.5874,44.5874,77500.0
2014-08-04 12:30:00,49.86,49.89,49.81,49.84,42800.0,44.5784,44.6053,44.5337,44.5606,42800.0
2014-08-04 12:35:00,49.84,49.85,49.78,49.8,46400.0,44.5606,44.5695,44.5069,44.5248,46400.0
2014-08-04 12:40:00,49.81,49.82,49.79,49.8,25600.0,44.5337,44.5427,44.5159,44.5248,25600.0
2014-08-04 12:45:00,49.8,49.81,49.76,49.76,14400.0,44.5248,44.5337,44.489,44.489,14400.0
2014-08-04 12:50:00,49.77,49.83,49.77,49.82,38300.0,44.498,44.5516,44.498,44.5427,38300.0
2014-08-04 12:55:00,49.81,49.83,49.78,49.78,24200.0,44.5337,44.5516,44.5069,44.5069,24200.0
2014-08-04 13:00:00,49.79,49.85,49.79,49.84,24200.0,44.5159,44.5695,44.5159,44.5606,24200.0
2014-08-04 13:05:00,49.84,49.84,49.81,49.84,25200.0,44.5606,44.5606,44.5337,44.5606,25200.0
2014-08-04 13:10:00,49.83,49.89,49.82,49.89,101200.0,44.5516,44.6053,44.5427,44.6053,101200.0
2014-08-04 13:15:00,49.9,49.93,49.88,49.89,36200.0,44.6142,44.641,44.5963,44.6053,36200.0
2014-08-04 13:20:00,49.9,49.9,49.86,49.87,35800.0,44.6142,44.6142,44.5784,44.5874,35800.0
2014-08-04 13:25:00,49.87,49.88,49.82,49.82,17300.0,44.5874,44.5963,44.5427,44.5427,17300.0
2014-08-04 13:30:00,49.82,49.87,49.82,49.84,27600.0,44.5427,44.5874,44.5427,44.5606,27600.0
2014-08-04 13:35:00,49.84,49.88,49.83,49.88,29100.0,44.5606,44.5963,44.5516,44.5963,29100.0
2014-08-04 13:40:00,49.87,49.88,49.86,49.87,24700.0,44.5874,44.5963,44.5784,44.5874,24700.0
2014-08-04 13:45:00,49.88,49.89,49.86,49.86,29600.0,44.5963,44.6053,44.5784,44.5784,29600.0
2014-08-04 13:50:00,49.86,49.88,49.86,49.87,32900.0,44.5784,44.5963,44.5784,44.5874,32900.0
2014-08-04 13:55:00,49.87,49.89,49.85,49.87,26700.0,44.5874,44.6053,44.5695,44.5874,26700.0
2014-08-04 14:00:00,49.87,49.88,49.85,49.88,18700.0,44.5874,44.5963,44.5695,44.5963,18700.0
2014-08-04 14:05:00,49.87,49.88,49.84,49.86,35100.0,44.5874,44.5963,44.5606,44.5784,35100.0
2014-08-04 14:10:00,49.87,49.88,49.85,49.86,23200.0,44.5874,44.5963,44.5695,44.5784,23200.0
2014-08-04 14:15:00,49.85,49.99,49.84,49.94,167600.0,44.5695,44.6947,44.5606,44.65,167600.0
2014-08-04 14:20:00,49.94,49.97,49.92,49.93,31400.0,44.65,44.6768,44.6321,44.641,31400.0
2014-08-04 14:25:00,49.93,49.93,49.85,49.86,66300.0,44.641,44.641,44.5695,44.5784,66300.0
2014-08-04 14:30:00,49.86,49.9,49.85,49.87,12800.0,44.5784,44.6142,44.5695,44.5874,12800.0
2014-08-04 14:35:00,49.88,49.9,49.86,49.89,26200.0,44.5963,44.6142,44.5784,44.6053,26200.0
2014-08-04 14:40:00,49.89,49.91,49.86,49.87,16500.0,44.6053,44.6232,44.5784,44.5874,16500.0
2014-08-04 14:45:00,49.87,49.93,49.87,49.91,21400.0,44.5874,44.641,44.5874,44.6232,21400.0
2014-08-04 14:50:00,49.9,49.96,49.9,49.93,37600.0,44.6142,44.6679,44.6142,44.641,37600.0
2014-08-04 14:55:00,49.94,49.95,49.91,49.95,21100.0,44.65,44.6589,44.6232,44.6589,21100.0
2014-08-04 15:00:00,49.96,49.98,49.95,49.97,50700.0,44.6679,44.6857,44.6589,44.6768,50700.0
2014-08-04 15:05:00,49.97,49.97,49.93,49.95,29600.0,44.6768,44.6768,44.641,44.6589,29600.0
2014-08-04 15:10:00,49.95,49.99,49.95,49.97,45100.0,44.6589,44.6947,44.6589,44.6768,45100.0
2014-08-04 15:15:00,49.98,50.04,49.97,50.02,59300.0,44.6857,44.7394,44.6768,44.7215,59300.0
2014-08-04 15:20:00,50.03,50.06,50.02,50.03,66200.0,44.7304,44.7573,44.7215,44.7304,66200.0
2014-08-04 15:25:00,50.04,50.09,50.02,50.08,76800.0,44.7394,44.7841,44.7215,44.7751,76800.0
2014-08-04 15:30:00,50.09,50.12,50.05,50.08,40600.0,44.7841,44.8109,44.7483,44.7751,40600.0
2014-08-04 15:35:00,50.09,50.12,50.08,50.1,100200.0,44.7841,44.8109,44.7751,44.793,100200.0
2014-08-04 15:40:00,50.1,50.13,50.08,50.12,67300.0,44.793,44.8198,44.7751,44.8109,67300.0
2014-08-04 15:45:00,50.11,50.14,50.09,50.12,95000.0,44.802,44.8288,44.7841,44.8109,95000.0
2014-08-04 15:50:00,50.12,50.14,50.1,50.12,143200.0,44.8109,44.8288,44.793,44.8109,143200.0
2014-08-04 15:55:00,50.12,50.12,50.03,50.03,239600.0,44.8109,44.8109,44.7304,44.7304,239600.0
2014-08-05 09:30:00,49.77,50.03,49.6,49.88,86300.0,44.498,44.7304,44.346,44.5963,86300.0
2014-08-05 09:35:00,49.83,49.94,49.76,49.89,81600.0,44.5516,44.65,44.489,44.6053,81600.0
2014-08-05 09:40:00,49.9,50.11,49.88,50.11,80200.0,44.6142,44.802,44.5963,44.802,80200.0
2014-08-05 09:45:00,50.1,50.12,50.02,50.05,75800.0,44.793,44.8109,44.7215,44.7483,75800.0
2014-08-05 09:50:00,50.05,50.07,49.77,49.8,67700.0,44.7483,44.7662,44.498,44.5248,67700.0
2014-08-05 09:55:00,49.79,49.89,49.75,49.87,30300.0,44.5159,44.6053,44.4801,44.5874,30300.0
2014-08-05 10:00:00,49.89,50.06,49.88,50.04,117000.0,44.6053,44.7573,44.5963,44.7394,117000.0
2014-08-05 10:05:00,50.03,50.11,50.0,50.04,53000.0,44.7304,44.802,44.7036,44.7394,53000.0
2014-08-05 10:10:00,50.03,50.13,49.99,50.0,35200.0,44.7304,44.8198,44.6947,44.7036,35200.0
2014-08-05 10:15:00,50.0,50.04,49.94,50.0,44100.0,44.7036,44.7394,44.65,44.7036,44100.0
2014-08-05 10:20:00,49.99,50.2,49.98,50.18,51300.0,44.6947,44.8824,44.6857,44.8645,51300.0
2014-08-05 10:25:00,50.19,50.24,50.11,50.24,89400.0,44.8735,44.9182,44.802,44.9182,89400.0
2014-08-05 10:30:00,50.23,50.38,50.22,50.36,61500.0,44.9093,45.0434,44.9003,45.0255,61500.0
2014-08-05 10:35:00,50.36,50.45,50.3,50.45,90100.0,45.0255,45.1059,44.9718,45.1059,90100.0
2014-08-05 10:40:00,50.46,50.62,50.46,50.5,176400.0,45.1149,45.2579,45.1149,45.1507,176400.0
2014-08-05 10:45:00,50.5,50.5,50.35,50.36,62200.0,45.1507,45.1507,45.0165,45.0255,62200.0
2014-08-05 10:50:00,50.36,50.38,50.23,50.33,48500.0,45.0255,45.0434,44.9093,44.9987,48500.0
2014-08-05 10:55:00,50.32,50.37,50.3,50.32,40900.0,44.9897,45.0344,44.9718,44.9897,40900.0
2014-08-05 11:00:00,50.33,50.36,50.21,50.21,38200.0,44.9987,45.0255,44.8914,44.8914,38200.0
2014-08-05 11:05:00,50.2,50.22,50.12,50.12,46500.0,44.8824,44.9003,44.8109,44.8109,46500.0
2014-08-05 11:10:00,50.14,50.28,50.06,50.26,49700.0,44.8288,44.954,44.7573,44.9361,49700.0
2014-08-05 11:15:00,50.26,50.32,50.25,50.31,42200.0,44.9361,44.9897,44.9271,44.9808,42200.0
2014-08-05 11:20:00,50.32,50.51,50.32,50.45,86900.0,44.9897,45.1596,44.9897,45.1059,86900.0
2014-08-05 11:25:00,50.43,50.59,50.4,50.47,59400.0,45.0881,45.2311,45.0612,45.1238,59400.0
2014-08-05 11:30:00,50.47,50.53,50.43,50.44,31900.0,45.1238,45.1775,45.0881,45.097,31900.0
2014-08-05 11:35:00,50.43,50.54,50.4,50.52,35700.0,45.0881,45.1864,45.0612,45.1685,35700.0
2014-08-05 11:40:00,50.52,50.54,50.45,50.46,32100.0,45.1685,45.1864,45.1059,45.1149,32100.0
2014-08-05 11:45:00,50.45,50.45,50.29,50.31,39200.0,45.1059,45.1059,44.9629,44.9808,39200.0
2014-08-05 11:50:00,50.29,50.38,50.28,50.37,40800.0,44.9629,45.0434,44.954,45.0344,40800.0
2014-08-05 11:55:00,50.35,50.37,50.22,50.23,50100.0,45.0165,45.0344,44.9003,44.9093,50100.0
2014-08-05 12:00:00,50.22,50.23,50.13,50.15,35200.0,44.9003,44.9093,44.8198,44.8377,35200.0
2014-08-05 12:05:00,50.15,50.15,50.05,50.07,35900.0,44.8377,44.8377,44.7483,44.7662,35900.0
2014-08-05 12:10:00,50.07,50.14,50.04,50.08,33600.0,44.7662,44.8288,44.7394,44.7751,33600.0
2014-08-05 12:15:00,50.07,50.13,50.03,50.12,24500.0,44.7662,44.8198,44.7304,44.8109,24500.0
2014-08-05 12:20:00,50.11,50.11,50.0,50.01,36900.0,44.802,44.802,44.7036,44.7126,36900.0
2014-08-05 12:25:00,50.01,50.09,50.01,50.07,30900.0,44.7126,44.7841,44.7126,44.7662,30900.0
2014-08-05 12:30:00,50.07,50.08,50.03,50.07,53800.0,44.7662,44.7751,44.7304,44.7662,53800.0
2014-08-05 12:35:00,50.08,50.13,50.07,50.1,21600.0,44.7751,44.8198,44.7662,44.793,21600.0
2014-08-05 12:40:00,50.11,50.16,50.11,50.15,14100.0,44.802,44.8467,44.802,44.8377,14100.0
2014-08-05 12:45:00,50.14,50.19,50.1,50.13,12400.0,44.8288,44.8735,44.793,44.8198,12400.0
2014-08-05 12:50:00,50.13,50.18,50.12,50.18,16100.0,44.8198,44.8645,44.8109,44.8645,16100.0
2014-08-05 12:55:00,50.17,50.2,50.14,50.19,14700.0,44.8556,44.8824,44.8288,44.8735,14700.0
2014-08-05 13:00:00,50.17,50.18,50.11,50.12,19000.0,44.8556,44.8645,44.802,44.8109,19000.0
2014-08-05 13:05:00,50.11,50.18,50.08,50.11,17800.0,44.802,44.8645,44.7751,44.802,17800.0
2014-08-05 13:10:00,50.12,50.19,50.12,50.16,27600.0,44.8109,44.8735,44.8109,44.8467,27600.0
2014-08-05 13:15:00,50.16,50.17,50.08,50.08,42300.0,44.8467,44.8556,44.7751,44.7751,42300.0
2014-08-05 13:20:00,50.08,50.09,50.03,50.05,23200.0,44.7751,44.7841,44.7304,44.7483,23200.0
2014-08-05 13:25:00,50.05,50.07,50.01,50.01,41700.0,44.7483,44.7662,44.7126,44.7126,41700.0
2014-08-05 13:30:00,50.02,50.03,49.97,49.99,53300.0,44.7215,44.7304,44.6768,44.6947,53300.0
2014-08-05 13:35:00,50.0,50.01,49.81,49.83,36800.0,44.7036,44.7126,44.5337,44.5516,36800.0
2014-08-05 13:40:00,49.81,49.88,49.72,49.77,60100.0,44.5337,44.5963,44.4533,44.498,60100.0
2014-08-05 13:45:00,49.76,50.01,49.74,49.95,73300.0,44.489,44.7126,44.4712,44.6589,73300.0
2014-08-05 13:50:00,49.93,50.04,49.91,50.0,50500.0,44.641,44.7394,44.6232,44.7036,50500.0
2014-08-05 13:55:00,50.01,50.04,49.94,49.95,47000.0,44.7126,44.7394,44.65,44.6589,47000.0
2014-08-05 14:00:00,49.95,50.02,49.93,50.0,60800.0,44.6589,44.7215,44.641,44.7036,60800.0
2014-08-05 14:05:00,49.99,50.02,49.9,49.92,186600.0,44.6947,44.7215,44.6142,44.6321,186600.0
2014-08-05 14:10:00,49.92,49.96,49.76,49.85,148300.0,44.6321,44.6679,44.489,44.5695,148300.0
2014-08-05 14:15:00,49.84,49.94,49.83,49.9,35800.0,44.5606,44.65,44.5516,44.6142,35800.0
2014-08-05 14:20:00,49.9,49.95,49.88,49.89,36600.0,44.6142,44.6589,44.5963,44.6053,36600.0
2014-08-05 14:25:00,49.9,50.01,49.87,50.0,41000.0,44.6142,44.7126,44.5874,44.7036,41000.0
2014-08-05 14:30:00,49.99,50.04,49.98,49.99,25000.0,44.6947,44.7394,44.6857,44.6947,25000.0
2014-08-05 14:35:00,49.99,50.01,49.95,49.96,39500.0,44.6947,44.7126,44.6589,44.6679,39500.0
2014-08-05 14:40:00,49.96,49.99,49.92,49.94,24500.0,44.6679,44.6947,44.6321,44.65,24500.0
2014-08-05 14:45:00,49.94,49.99,49.93,49.94,37700.0,44.65,44.6947,44.641,44.65,37700.0
2014-08-05 14:50:00,49.95,49.96,49.91,49.94,28800.0,44.6589,44.6679,44.6232,44.65,28800.0
2014-08-05 14:55:00,49.95,49.97,49.83,49.87,113300.0,44.6589,44.6768,44.5516,44.5874,113300.0
2014-08-05 15:00:00,49.86,49.93,49.84,49.91,41200.0,44.5784,44.641,44.5606,44.6232,41200.0
2014-08-05 15:05:00,49.9,49.93,49.84,49.84,59700.0,44.6142,44.641,44.5606,44.5606,59700.0
2014-08-05 15:10:00,49.84,49.84,49.73,49.78,124300.0,44.5606,44.5606,44.4622,44.5069,124300.0
2014-08-05 15:15:00,49.78,49.83,49.77,49.8,156100.0,44.5069,44.5516,44.498,44.5248,156100.0
2014-08-05 15:20:00,49.81,49.82,49.75,49.78,118900.0,44.5337,44.5427,44.4801,44.5069,118900.0
2014-08-05 15:25:00,49.78,49.88,49.78,49.84,125500.0,44.5069,44.5963,44.5069,44.5606,125500.0
2014-08-05 15:30:00,49.85,50.09,49.85,50.09,76100.0,44.5695,44.7841,44.5695,44.7841,76100.0
2014-08-05 15:35:00,50.09,50.16,49.98,49.99,110600.0,44.7841,44.8467,44.6857,44.6947,110600.0
2014-08-05 15:40:00,50.0,50.03,49.98,50.01,95700.0,44.7036,44.7304,44.6857,44.7126,95700.0
2014-08-05 15:45:00,50.01,50.04,49.98,49.98,118300.0,44.7126,44.7394,44.6857,44.6857,118300.0
2014-08-05 15:50:00,49.98,50.06,49.93,49.98,240800.0,44.6857,44.7573,44.641,44.6857,240800.0
2014-08-05 15:55:00,49.98,50.03,49.95,49.99,267300.0,44.6857,44.7304,44.6589,44.6947,267300.0
2014-08-06 09:30:00,42.87,43.7,41.51,41.7,2419300.0,38.3289,39.071,37.1129,37.2828,2419300.0
2014-08-06 09:35:00,41.7,42.26,41.69,41.99,1855000.0,37.2828,37.7835,37.2739,37.5421,1855000.0
2014-08-06 09:40:00,41.99,42.13,41.88,41.98,1170400.0,37.5421,37.6673,37.4437,37.5332,1170400.0
2014-08-06 09:45:00,41.99,42.27,41.98,42.15,993600.0,37.5421,37.7924,37.5332,37.6851,993600.0
2014-08-06 09:50:00,42.15,42.15,42.0,42.08,512000.0,37.6851,37.6851,37.551,37.6226,512000.0
2014-08-06 09:55:00,42.08,42.13,42.06,42.1,741100.0,37.6226,37.6673,37.6047,37.6404,741100.0
2014-08-06 10:00:00,42.11,42.23,42.08,42.2,1549700.0,37.6494,37.7567,37.6226,37.7299,1549700.0
2014-08-06 10:05:00,42.21,42.35,42.19,42.34,1216100.0,37.7388,37.864,37.7209,37.855,1216100.0
2014-08-06 10:10:00,42.34,42.77,42.33,42.77,635800.0,37.855,38.2395,37.8461,38.2395,635800.0
2014-08-06 10:15:00,42.76,43.34,42.72,43.18,1193300.0,38.2305,38.7491,38.1948,38.606,1193300.0
2014-08-06 10:20:00,43.18,43.67,43.08,43.65,1007500.0,38.606,39.0441,38.5166,39.0263,1007500.0
2014-08-06 10:25:00,43.66,43.9,43.43,43.51,1495300.0,39.0352,39.2498,38.8296,38.9011,1495300.0
2014-08-06 10:30:00,43.52,43.6,42.96,42.99,698900.0,38.91,38.9816,38.4093,38.4362,698900.0
2014-08-06 10:35:00,42.98,43.03,42.55,42.57,769600.0,38.4272,38.4719,38.0428,38.0607,769600.0
2014-08-06 10:40:00,42.58,42.94,42.57,42.91,975500.0,38.0696,38.3915,38.0607,38.3646,975500.0
2014-08-06 10:45:00,42.91,42.97,42.8,42.94,495100.0,38.3646,38.4183,38.2663,38.3915,495100.0
2014-08-06 10:50:00,42.93,43.13,42.92,43.02,450500.0,38.3825,38.5613,38.3736,38.463,450500.0
2014-08-06 10:55:00,43.02,43.11,42.86,43.06,356600.0,38.463,38.5435,38.3199,38.4988,356600.0
2014-08-06 11:00:00,43.06,43.07,42.82,42.83,601900.0,38.4988,38.5077,38.2842,38.2931,601900.0
2014-08-06 11:05:00,42.83,42.98,42.75,42.89,668200.0,38.2931,38.4272,38.2216,38.3468,668200.0
2014-08-06 11:10:00,42.89,43.1,42.87,43.06,163600.0,38.3468,38.5345,38.3289,38.4988,163600.0
2014-08-06 11:15:00,43.06,43.1,42.81,42.89,291400.0,38.4988,38.5345,38.2752,38.3468,291400.0
2014-08-06 11:20:00,42.89,43.1,42.86,43.08,351800.0,38.3468,38.5345,38.3199,38.5166,351800.0
2014-08-06 11:25:00,43.09,43.09,42.9,43.04,142900.0,38.5256,38.5256,38.3557,38.4809,142900.0
2014-08-06 11:30:00,43.04,43.07,42.95,43.05,135200.0,38.4809,38.5077,38.4004,38.4898,135200.0
2014-08-06 11:35:00,43.05,43.06,42.93,42.98,262700.0,38.4898,38.4988,38.3825,38.4272,262700.0
2014-08-06 11:40:00,42.97,43.0,42.96,43.0,86500.0,38.4183,38.4451,38.4093,38.4451,86500.0
2014-08-06 11:45:00,43.0,43.23,42.99,43.19,276500.0,38.4451,38.6507,38.4362,38.615,276500.0
2014-08-06 11:50:00,43.19,43.28,43.13,43.24,161600.0,38.615,38.6955,38.5613,38.6597,161600.0
2014-08-06 11:55:00,43.23,43.25,43.0,43.24,395400.0,38.6507,38.6686,38.4451,38.6597,395400.0
2014-08-06 12:00:00,43.23,43.24,43.09,43.2,120400.0,38.6507,38.6597,38.5256,38.6239,120400.0
2014-08-06 12:05:00,43.2,43.3,43.16,43.3,238800.0,38.6239,38.7133,38.5882,38.7133,238800.0
2014-08-06 12:10:00,43.3,43.5,43.3,43.49,193200.0,38.7133,38.8921,38.7133,38.8832,193200.0
2014-08-06 12:15:00,43.48,43.56,43.29,43.41,236600.0,38.8743,38.9458,38.7044,38.8117,236600.0
2014-08-06 12:20:00,43.41,43.51,43.35,43.48,177000.0,38.8117,38.9011,38.758,38.8743,177000.0
2014-08-06 12:25:00,43.47,43.64,43.44,43.59,222700.0,38.8653,39.0173,38.8385,38.9726,222700.0
2014-08-06 12:30:00,43.59,43.92,43.59,43.91,275800.0,38.9726,39.2677,38.9726,39.2587,275800.0
2014-08-06 12:35:00,43.92,44.03,43.89,43.96,387300.0,39.2677,39.366,39.2408,39.3034,387300.0
2014-08-06 12:40:00,43.96,43.98,43.75,43.82,261100.0,39.3034,39.3213,39.1157,39.1782,261100.0
2014-08-06 12:45:00,43.83,43.85,43.76,43.78,169100.0,39.1872,39.2051,39.1246,39.1425,169100.0
2014-08-06 12:50:00,43.78,43.87,43.63,43.76,483400.0,39.1425,39.223,39.0084,39.1246,483400.0
2014-08-06 12:55:00,43.76,43.79,43.73,43.75,221200.0,39.1246,39.1514,39.0978,39.1157,221200.0
2014-08-06 13:00:00,43.74,43.82,43.72,43.76,160600.0,39.1067,39.1782,39.0888,39.1246,160600.0
2014-08-06 13:05:00,43.76,43.78,43.75,43.75,117000.0,39.1246,39.1425,39.1157,39.1157,117000.0
2014-08-06 13:10:00,43.75,44.05,43.75,44.03,539900.0,39.1157,39.3839,39.1157,39.366,539900.0
2014-08-06 13:15:00,44.04,44.09,44.0,44.03,320700.0,39.3749,39.4196,39.3392,39.366,320700.0
2014-08-06 13:20:00,44.03,44.04,43.92,44.03,106700.0,39.366,39.3749,39.2677,39.366,106700.0
2014-08-06 13:25:00,44.03,44.25,44.03,44.08,133800.0,39.366,39.5627,39.366,39.4107,133800.0
2014-08-06 13:30:00,44.08,44.12,44.0,44.04,118300.0,39.4107,39.4465,39.3392,39.3749,118300.0
2014-08-06 13:35:00,44.04,44.07,43.98,44.06,99600.0,39.3749,39.4018,39.3213,39.3928,99600.0
2014-08-06 13:40:00,44.06,44.15,44.02,44.05,131500.0,39.3928,39.4733,39.3571,39.3839,131500.0
2014-08-06 13:45:00,44.05,44.05,43.82,43.99,605500.0,39.3839,39.3839,39.1782,39.3302,605500.0
2014-08-06 13:50:00,43.98,44.0,43.91,44.0,173000.0,39.3213,39.3392,39.2587,39.3392,173000.0
2014-08-06 13:55:00,43.99,44.2,43.99,44.09,188200.0,39.3302,39.518,39.3302,39.4196,188200.0
2014-08-06 14:00:00,44.08,44.14,44.04,44.09,218000.0,39.4107,39.4644,39.3749,39.4196,218000.0
2014-08-06 14:05:00,44.09,44.09,43.99,44.01,248200.0,39.4196,39.4196,39.3302,39.3481,248200.0
2014-08-06 14:10:00,44.01,44.03,43.99,44.0,317700.0,39.3481,39.366,39.3302,39.3392,317700.0
2014-08-06 14:15:00,44.0,44.05,43.99,44.0,208800.0,39.3392,39.3839,39.3302,39.3392,208800.0
2014-08-06 14:20:00,43.99,44.0,43.78,43.82,151000.0,39.3302,39.3392,39.1425,39.1782,151000.0
2014-08-06 14:25:00,43.83,43.85,43.7,43.77,272000.0,39.1872,39.2051,39.071,39.1335,272000.0
2014-08-06 14:30:00,43.77,43.83,43.76,43.83,364800.0,39.1335,39.1872,39.1246,39.1872,364800.0
2014-08-06 14:35:00,43.83,43.83,43.79,43.8,356300.0,39.1872,39.1872,39.1514,39.1604,356300.0
2014-08-06 14:40:00,43.8,43.9,43.77,43.89,265100.0,39.1604,39.2498,39.1335,39.2408,265100.0
2014-08-06 14:45:00,43.89,44.0,43.89,44.0,484900.0,39.2408,39.3392,39.2408,39.3392,484900.0
2014-08-06 14:50:00,43.99,44.05,43.96,44.05,591600.0,39.3302,39.3839,39.3034,39.3839,591600.0
2014-08-06 14:55:00,44.05,44.05,44.0,44.01,203200.0,39.3839,39.3839,39.3392,39.3481,203200.0
2014-08-06 15:00:00,44.01,44.01,44.0,44.01,196000.0,39.3481,39.3481,39.3392,39.3481,196000.0
2014-08-06 15:05:00,44.01,44.09,43.82,44.0,375200.0,39.3481,39.4196,39.1782,39.3392,375200.0
2014-08-06 15:10:00,44.01,44.07,44.0,44.05,436500.0,39.3481,39.4018,39.3392,39.3839,436500.0
2014-08-06 15:15:00,44.04,44.05,44.0,44.01,391400.0,39.3749,39.3839,39.3392,39.3481,391400.0
2014-08-06 15:20:00,44.01,44.01,43.97,44.0,547300.0,39.3481,39.3481,39.3124,39.3392,547300.0
2014-08-06 15:25:00,44.0,44.08,43.99,44.01,403100.0,39.3392,39.4107,39.3302,39.3481,403100.0
2014-08-06 15:30:00,44.01,44.01,43.94,44.01,577900.0,39.3481,39.3481,39.2855,39.3481,577900.0
2014-08-06 15:35:00,44.0,44.01,43.98,43.99,609500.0,39.3392,39.3481,39.3213,39.3302,609500.0
2014-08-06 15:40:00,44.0,44.02,43.99,44.01,325600.0,39.3392,39.3571,39.3302,39.3481,325600.0
2014-08-06 15:45:00,44.0,44.01,43.75,43.77,267000.0,39.3392,39.3481,39.1157,39.1335,267000.0
2014-08-06 15:50:00,43.78,43.82,43.62,43.62,515400.0,39.1425,39.1782,38.9994,38.9994,515400.0
2014-08-06 15:55:00,43.63,43.74,43.63,43.67,619100.0,39.0084,39.1067,39.0084,39.0441,619100.0
2014-08-07 09:30:00,44.14,45.0,43.95,44.9,717900.0,39.4644,40.2333,39.2945,40.1438,717900.0
2014-08-07 09:35:00,44.9,44.9,44.54,44.69,448100.0,40.1438,40.1438,39.822,39.9561,448100.0
2014-08-07 09:40:00,44.7,44.81,44.68,44.77,196500.0,39.965,40.0634,39.9472,40.0276,196500.0
2014-08-07 09:45:00,44.77,44.85,44.71,44.71,456100.0,40.0276,40.0991,39.974,39.974,456100.0
2014-08-07 09:50:00,44.71,44.81,44.71,44.75,145600.0,39.974,40.0634,39.974,40.0097,145600.0
2014-08-07 09:55:00,44.75,44.79,44.74,44.77,232600.0,40.0097,40.0455,40.0008,40.0276,232600.0
2014-08-07 10:00:00,44.76,44.79,44.7,44.74,140000.0,40.0187,40.0455,39.965,40.0008,140000.0
2014-08-07 10:05:00,44.73,44.79,44.73,44.78,90800.0,39.9919,40.0455,39.9919,40.0366,90800.0
2014-08-07 10:10:00,44.78,44.95,44.77,44.81,191100.0,40.0366,40.1886,40.0276,40.0634,191100.0
2014-08-07 10:15:00,44.8,44.8,44.74,44.77,102900.0,40.0544,40.0544,40.0008,40.0276,102900.0
2014-08-07 10:20:00,44.77,44.81,44.76,44.77,45800.0,40.0276,40.0634,40.0187,40.0276,45800.0
2014-08-07 10:25:00,44.77,44.89,44.76,44.87,128600.0,40.0276,40.1349,40.0187,40.117,128600.0
2014-08-07 10:30:00,44.88,44.97,44.8,44.97,77400.0,40.126,40.2064,40.0544,40.2064,77400.0
2014-08-07 10:35:00,44.98,45.08,44.92,44.95,745400.0,40.2154,40.3048,40.1617,40.1886,745400.0
2014-08-07 10:40:00,44.95,44.95,44.75,44.75,44500.0,40.1886,40.1886,40.0097,40.0097,44500.0
2014-08-07 10:45:00,44.75,44.76,44.59,44.7,226100.0,40.0097,40.0187,39.8667,39.965,226100.0
2014-08-07 10:50:00,44.7,44.7,44.55,44.6,101800.0,39.965,39.965,39.8309,39.8756,101800.0
2014-08-07 10:55:00,44.59,44.62,44.55,44.55,51200.0,39.8667,39.8935,39.8309,39.8309,51200.0
2014-08-07 11:00:00,44.55,44.55,44.5,44.51,105000.0,39.8309,39.8309,39.7862,39.7952,105000.0
2014-08-07 11:05:00,44.52,44.55,44.47,44.53,269100.0,39.8041,39.8309,39.7594,39.813,269100.0
2014-08-07 11:10:00,44.52,44.55,44.48,44.48,94600.0,39.8041,39.8309,39.7683,39.7683,94600.0
2014-08-07 11:15:00,44.48,44.52,44.48,44.52,89000.0,39.7683,39.8041,39.7683,39.8041,89000.0
2014-08-07 11:20:00,44.52,44.54,44.48,44.54,68800.0,39.8041,39.822,39.7683,39.822,68800.0
2014-08-07 11:25:00,44.54,44.68,44.54,44.59,84900.0,39.822,39.9472,39.822,39.8667,84900.0
2014-08-07 11:30:00,44.6,44.63,44.57,44.59,324700.0,39.8756,39.9024,39.8488,39.8667,324700.0
2014-08-07 11:35:00,44.58,44.65,44.56,44.64,77200.0,39.8577,39.9203,39.8399,39.9114,77200.0
2014-08-07 11:40:00,44.64,44.82,44.63,44.81,117800.0,39.9114,40.0723,39.9024,40.0634,117800.0
2014-08-07 11:45:00,44.82,44.88,44.72,44.72,138700.0,40.0723,40.126,39.9829,39.9829,138700.0
2014-08-07 11:50:00,44.71,44.74,44.67,44.67,79600.0,39.974,40.0008,39.9382,39.9382,79600.0
2014-08-07 11:55:00,44.67,44.67,44.55,44.55,68800.0,39.9382,39.9382,39.8309,39.8309,68800.0
2014-08-07 12:00:00,44.54,44.56,44.46,44.47,85300.0,39.822,39.8399,39.7505,39.7594,85300.0
2014-08-07 12:05:00,44.47,44.47,44.43,44.43,35900.0,39.7594,39.7594,39.7236,39.7236,35900.0
2014-08-07 12:10:00,44.44,44.46,44.33,44.36,185400.0,39.7326,39.7505,39.6342,39.661,185400.0
2014-08-07 12:15:00,44.35,44.35,44.24,44.26,124400.0,39.6521,39.6521,39.5538,39.5716,124400.0
2014-08-07 12:20:00,44.27,44.32,44.25,44.31,71300.0,39.5806,39.6253,39.5627,39.6163,71300.0
2014-08-07 12:25:00,44.3,44.35,44.29,44.35,71200.0,39.6074,39.6521,39.5985,39.6521,71200.0
2014-08-07 12:30:00,44.34,44.39,44.33,44.33,62900.0,39.6432,39.6879,39.6342,39.6342,62900.0
2014-08-07 12:35:00,44.33,44.34,44.29,44.3,38200.0,39.6342,39.6432,39.5985,39.6074,38200.0
2014-08-07 12:40:00,44.3,44.34,44.25,44.27,123000.0,39.6074,39.6432,39.5627,39.5806,123000.0
2014-08-07 12:45:00,44.27,44.33,44.25,44.32,62300.0,39.5806,39.6342,39.5627,39.6253,62300.0
2014-08-07 12:50:00,44.33,44.42,44.32,44.42,53600.0,39.6342,39.7147,39.6253,39.7147,53600.0
2014-08-07 12:55:00,44.43,44.46,44.43,44.45,33200.0,39.7236,39.7505,39.7236,39.7415,33200.0
2014-08-07 13:00:00,44.45,44.46,44.4,44.4,33000.0,39.7415,39.7505,39.6968,39.6968,33000.0
2014-08-07 13:05:00,44.41,44.44,44.38,44.43,69500.0,39.7058,39.7326,39.6789,39.7236,69500.0
2014-08-07 13:10:00,44.44,44.47,44.43,44.46,52000.0,39.7326,39.7594,39.7236,39.7505,52000.0
2014-08-07 13:15:00,44.47,44.56,44.47,44.53,54500.0,39.7594,39.8399,39.7594,39.813,54500.0
2014-08-07 13:20:00,44.52,44.53,44.48,44.48,48200.0,39.8041,39.813,39.7683,39.7683,48200.0
2014-08-07 13:25:00,44.48,44.53,44.46,44.51,73900.0,39.7683,39.813,39.7505,39.7952,73900.0
2014-08-07 13:30:00,44.52,44.52,44.51,44.51,9800.0,39.8041,39.8041,39.7952,39.7952,9800.0
2014-08-07 13:35:00,44.51,44.53,44.49,44.51,86700.0,39.7952,39.813,39.7773,39.7952,86700.0
2014-08-07 13:40:00,44.51,44.54,44.49,44.51,351600.0,39.7952,39.822,39.7773,39.7952,351600.0
2014-08-07 13:45:00,44.52,44.53,44.5,44.53,117500.0,39.8041,39.813,39.7862,39.813,117500.0
2014-08-07 13:50:00,44.52,44.53,44.5,44.51,199600.0,39.8041,39.813,39.7862,39.7952,199600.0
2014-08-07 13:55:00,44.51,44.51,44.46,44.51,243900.0,39.7952,39.7952,39.7505,39.7952,243900.0
2014-08-07 14:00:00,44.52,44.52,44.39,44.47,131600.0,39.8041,39.8041,39.6879,39.7594,131600.0
2014-08-07 14:05:00,44.47,44.5,44.46,44.49,36300.0,39.7594,39.7862,39.7505,39.7773,36300.0
2014-08-07 14:10:00,44.5,44.51,44.48,44.49,96300.0,39.7862,39.7952,39.7683,39.7773,96300.0
2014-08-07 14:15:00,44.5,44.52,44.49,44.52,222800.0,39.7862,39.8041,39.7773,39.8041,222800.0
2014-08-07 14:20:00,44.52,44.52,44.49,44.5,54200.0,39.8041,39.8041,39.7773,39.7862,54200.0
2014-08-07 14:25:00,44.5,44.5,44.48,44.49,71800.0,39.7862,39.7862,39.7683,39.7773,71800.0
2014-08-07 14:30:00,44.49,44.5,44.45,44.46,54600.0,39.7773,39.7862,39.7415,39.7505,54600.0
2014-08-07 14:35:00,44.45,44.45,44.44,44.44,36500.0,39.7415,39.7415,39.7326,39.7326,36500.0
2014-08-07 14:40:00,44.44,44.46,44.43,44.43,101800.0,39.7326,39.7505,39.7236,39.7236,101800.0
2014-08-07 14:45:00,44.44,44.44,44.43,44.43,47400.0,39.7326,39.7326,39.7236,39.7236,47400.0
2014-08-07 14:50:00,44.43,44.44,44.43,44.44,54300.0,39.7236,39.7326,39.7236,39.7326,54300.0
2014-08-07 14:55:00,44.44,44.44,44.38,44.4,108300.0,39.7326,39.7326,39.6789,39.6968,108300.0
2014-08-07 15:00:00,44.4,44.4,44.38,44.39,118400.0,39.6968,39.6968,39.6789,39.6879,118400.0
2014-08-07 15:05:00,44.38,44.39,44.36,44.36,52700.0,39.6789,39.6879,39.661,39.661,52700.0
2014-08-07 15:10:00,44.37,44.37,44.34,44.34,111300.0,39.67,39.67,39.6432,39.6432,111300.0
2014-08-07 15:15:00,44.34,44.35,44.31,44.33,148400.0,39.6432,39.6521,39.6163,39.6342,148400.0
2014-08-07 15:20:00,44.33,44.35,44.31,44.33,259200.0,39.6342,39.6521,39.6163,39.6342,259200.0
2014-08-07 15:25:00,44.33,44.35,44.33,44.34,117100.0,39.6342,39.6521,39.6342,39.6432,117100.0
2014-08-07 15:30:00,44.34,44.41,44.34,44.4,117900.0,39.6432,39.7058,39.6432,39.6968,117900.0
2014-08-07 15:35:00,44.4,44.43,44.4,44.42,261600.0,39.6968,39.7236,39.6968,39.7147,261600.0
2014-08-07 15:40:00,44.42,44.43,44.42,44.42,47600.0,39.7147,39.7236,39.7147,39.7147,47600.0
2014-08-07 15:45:00,44.42,44.43,44.42,44.42,117600.0,39.7147,39.7236,39.7147,39.7147,117600.0
2014-08-07 15:50:00,44.42,44.43,44.42,44.42,127700.0,39.7147,39.7236,39.7147,39.7147,127700.0
2014-08-07 15:55:00,44.42,44.43,44.37,44.37,277100.0,39.7147,39.7236,39.67,39.67,277100.0
2014-08-08 09:30:00,44.39,44.49,44.17,44.18,189700.0,39.6879,39.7773,39.4912,39.5001,189700.0
2014-08-08 09:35:00,44.19,44.28,44.12,44.28,95000.0,39.5091,39.5895,39.4465,39.5895,95000.0
2014-08-08 09:40:00,44.28,44.44,44.28,44.38,106400.0,39.5895,39.7326,39.5895,39.6789,106400.0
2014-08-08 09:45:00,44.39,44.49,44.32,44.48,90300.0,39.6879,39.7773,39.6253,39.7683,90300.0
2014-08-08 09:50:00,44.45,44.59,44.45,44.58,45900.0,39.7415,39.8667,39.7415,39.8577,45900.0
2014-08-08 09:55:00,44.58,44.62,44.46,44.46,68200.0,39.8577,39.8935,39.7505,39.7505,68200.0
2014-08-08 10:00:00,44.46,44.46,44.33,44.44,65800.0,39.7505,39.7505,39.6342,39.7326,65800.0
2014-08-08 10:05:00,44.43,44.45,44.26,44.28,69100.0,39.7236,39.7415,39.5716,39.5895,69100.0
2014-08-08 10:10:00,44.29,44.31,44.15,44.15,65400.0,39.5985,39.6163,39.4733,39.4733,65400.0
2014-08-08 10:15:00,44.15,44.18,44.08,44.08,54500.0,39.4733,39.5001,39.4107,39.4107,54500.0
2014-08-08 10:20:00,44.08,44.09,43.98,44.06,125100.0,39.4107,39.4196,39.3213,39.3928,125100.0
2014-08-08 10:25:00,44.06,44.07,43.97,44.03,51600.0,39.3928,39.4018,39.3124,39.366,51600.0
2014-08-08 10:30:00,44.03,44.03,43.94,43.96,93500.0,39.366,39.366,39.2855,39.3034,93500.0
2014-08-08 10:35:00,43.96,44.18,43.94,44.18,67300.0,39.3034,39.5001,39.2855,39.5001,67300.0
2014-08-08 10:40:00,44.17,44.25,44.17,44.2,39100.0,39.4912,39.5627,39.4912,39.518,39100.0
2014-08-08 10:45:00,44.2,44.33,44.19,44.3,55700.0,39.518,39.6342,39.5091,39.6074,55700.0
2014-08-08 10:50:00,44.3,44.31,44.17,44.17,44200.0,39.6074,39.6163,39.4912,39.4912,44200.0
2014-08-08 10:55:00,44.16,44.17,44.1,44.1,49700.0,39.4822,39.4912,39.4286,39.4286,49700.0
2014-08-08 11:00:00,44.1,44.13,44.07,44.09,34600.0,39.4286,39.4554,39.4018,39.4196,34600.0
2014-08-08 11:05:00,44.1,44.13,44.03,44.04,35900.0,39.4286,39.4554,39.366,39.3749,35900.0
2014-08-08 11:10:00,44.04,44.08,44.0,44.01,41600.0,39.3749,39.4107,39.3392,39.3481,41600.0
2014-08-08 11:15:00,44.01,44.05,44.0,44.05,28500.0,39.3481,39.3839,39.3392,39.3839,28500.0
2014-08-08 11:20:00,44.04,44.04,43.95,43.98,43400.0,39.3749,39.3749,39.2945,39.3213,43400.0
2014-08-08 11:25:00,43.96,44.04,43.94,44.03,71500.0,39.3034,39.3749,39.2855,39.366,71500.0
2014-08-08 11:30:00,44.02,44.05,43.95,43.98,48800.0,39.3571,39.3839,39.2945,39.3213,48800.0
2014-08-08 11:35:00,43.98,43.99,43.9,43.91,39500.0,39.3213,39.3302,39.2498,39.2587,39500.0
2014-08-08 11:40:00,43.91,43.92,43.83,43.88,68200.0,39.2587,39.2677,39.1872,39.2319,68200.0
2014-08-08 11:45:00,43.88,43.92,43.82,43.84,28800.0,39.2319,39.2677,39.1782,39.1961,28800.0
2014-08-08 11:50:00,43.84,43.84,43.79,43.81,38900.0,39.1961,39.1961,39.1514,39.1693,38900.0
2014-08-08 11:55:00,43.81,43.87,43.79,43.86,30100.0,39.1693,39.223,39.1514,39.214,30100.0
2014-08-08 12:00:00,43.86,43.87,43.78,43.78,31100.0,39.214,39.223,39.1425,39.1425,31100.0
2014-08-08 12:05:00,43.79,43.81,43.71,43.72,57900.0,39.1514,39.1693,39.0799,39.0888,57900.0
2014-08-08 12:10:00,43.73,43.77,43.72,43.76,19400.0,39.0978,39.1335,39.0888,39.1246,19400.0
2014-08-08 12:15:00,43.75,43.77,43.7,43.77,44500.0,39.1157,39.1335,39.071,39.1335,44500.0
2014-08-08 12:20:00,43.77,43.84,43.77,43.81,54500.0,39.1335,39.1961,39.1335,39.1693,54500.0
2014-08-08 12:25:00,43.81,43.82,43.75,43.76,35700.0,39.1693,39.1782,39.1157,39.1246,35700.0
2014-08-08 12:30:00,43.76,43.81,43.75,43.75,35200.0,39.1246,39.1693,39.1157,39.1157,35200.0
2014-08-08 12:35:00,43.75,43.77,43.71,43.75,48800.0,39.1157,39.1335,39.0799,39.1157,48800.0
2014-08-08 12:40:00,43.76,43.84,43.75,43.84,32200.0,39.1246,39.1961,39.1157,39.1961,32200.0
2014-08-08 12:45:00,43.84,43.91,43.84,43.89,37900.0,39.1961,39.2587,39.1961,39.2408,37900.0
2014-08-08 12:50:00,43.89,43.98,43.88,43.96,45500.0,39.2408,39.3213,39.2319,39.3034,45500.0
2014-08-08 12:55:00,43.96,44.01,43.96,44.0,48100.0,39.3034,39.3481,39.3034,39.3392,48100.0
2014-08-08 13:00:00,44.0,44.05,43.98,44.04,77000.0,39.3392,39.3839,39.3213,39.3749,77000.0
2014-08-08 13:05:00,44.05,44.13,44.02,44.02,161400.0,39.3839,39.4554,39.3571,39.3571,161400.0
2014-08-08 13:10:00,44.03,44.17,44.02,44.16,73400.0,39.366,39.4912,39.3571,39.4822,73400.0
2014-08-08 13:15:00,44.16,44.25,44.14,44.25,73100.0,39.4822,39.5627,39.4644,39.5627,73100.0
2014-08-08 13:20:00,44.25,44.31,44.22,44.29,61900.0,39.5627,39.6163,39.5359,39.5985,61900.0
2014-08-08 13:25:00,44.29,44.4,44.28,44.4,46000.0,39.5985,39.6968,39.5895,39.6968,46000.0
2014-08-08 13:30:00,44.4,44.43,44.37,44.42,94600.0,39.6968,39.7236,39.67,39.7147,94600.0
2014-08-08 13:35:00,44.42,44.44,44.39,44.41,54700.0,39.7147,39.7326,39.6879,39.7058,54700.0
2014-08-08 13:40:00,44.42,44.49,44.41,44.46,41800.0,39.7147,39.7773,39.7058,39.7505,41800.0
2014-08-08 13:45:00,44.46,44.47,44.44,44.45,45200.0,39.7505,39.7594,39.7326,39.7415,45200.0
2014-08-08 13:50:00,44.46,44.47,44.44,44.46,58500.0,39.7505,39.7594,39.7326,39.7505,58500.0
2014-08-08 13:55:00,44.46,44.48,44.44,44.45,37900.0,39.7505,39.7683,39.7326,39.7415,37900.0
2014-08-08 14:00:00,44.45,44.48,44.44,44.48,85300.0,39.7415,39.7683,39.7326,39.7683,85300.0
2014-08-08 14:05:00,44.48,44.55,44.47,44.53,77000.0,39.7683,39.8309,39.7594,39.813,77000.0
2014-08-08 14:10:00,44.53,44.54,44.45,44.49,40200.0,39.813,39.822,39.7415,39.7773,40200.0
2014-08-08 14:15:00,44.48,44.5,44.45,44.47,41300.0,39.7683,39.7862,39.7415,39.7594,41300.0
2014-08-08 14:20:00,44.47,44.49,44.46,44.49,50000.0,39.7594,39.7773,39.7505,39.7773,50000.0
2014-08-08 14:25:00,44.48,44.52,44.48,44.52,49500.0,39.7683,39.8041,39.7683,39.8041,49500.0
2014-08-08 14:30:00,44.52,44.54,44.5,44.52,38800.0,39.8041,39.822,39.7862,39.8041,38800.0
2014-08-08 14:35:00,44.51,44.57,44.51,44.53,58600.0,39.7952,39.8488,39.7952,39.813,58600.0
2014-08-08 14:40:00,44.54,44.55,44.49,44.5,70800.0,39.822,39.8309,39.7773,39.7862,70800.0
2014-08-08 14:45:00,44.5,44.53,44.5,44.51,34500.0,39.7862,39.813,39.7862,39.7952,34500.0
2014-08-08 14:50:00,44.5,44.52,44.49,44.51,39800.0,39.7862,39.8041,39.7773,39.7952,39800.0
2014-08-08 14:55:00,44.5,44.52,44.49,44.5,58900.0,39.7862,39.8041,39.7773,39.7862,58900.0
2014-08-08 15:00:00,44.5,44.52,44.49,44.52,126900.0,39.7862,39.8041,39.7773,39.8041,126900.0
2014-08-08 15:05:00,44.51,44.54,44.49,44.52,88600.0,39.7952,39.822,39.7773,39.8041,88600.0
2014-08-08 15:10:00,44.52,44.53,44.5,44.52,54400.0,39.8041,39.813,39.7862,39.8041,54400.0
2014-08-08 15:15:00,44.52,44.56,44.5,44.51,73000.0,39.8041,39.8399,39.7862,39.7952,73000.0
2014-08-08 15:20:00,44.52,44.53,44.51,44.53,69100.0,39.8041,39.813,39.7952,39.813,69100.0
2014-08-08 15:25:00,44.53,44.55,44.5,44.51,158200.0,39.813,39.8309,39.7862,39.7952,158200.0
2014-08-08 15:30:00,44.51,44.55,44.49,44.5,375000.0,39.7952,39.8309,39.7773,39.7862,375000.0
2014-08-08 15:35:00,44.5,44.52,44.49,44.5,71600.0,39.7862,39.8041,39.7773,39.7862,71600.0
2014-08-08 15:40:00,44.5,44.52,44.46,44.47,91100.0,39.7862,39.8041,39.7505,39.7594,91100.0
2014-08-08 15:45:00,44.47,44.48,44.33,44.4,168900.0,39.7594,39.7683,39.6342,39.6968,168900.0
2014-08-08 15:50:00,44.41,44.49,44.41,44.48,342700.0,39.7058,39.7773,39.7058,39.7683,342700.0
2014-08-08 15:55:00,44.48,44.49,44.44,44.46,369700.0,39.7683,39.7773,39.7326,39.7505,369700.0
2014-08-11 09:30:00,44.73,44.76,44.38,44.41,342200.0,39.9919,40.0187,39.6789,39.7058,342200.0
2014-08-11 09:35:00,44.4,44.45,44.34,44.42,194900.0,39.6968,39.7415,39.6432,39.7147,194900.0
2014-08-11 09:40:00,44.4,44.42,44.34,44.38,145300.0,39.6968,39.7147,39.6432,39.6789,145300.0
2014-08-11 09:45:00,44.38,44.44,44.29,44.39,102300.0,39.6789,39.7326,39.5985,39.6879,102300.0
2014-08-11 09:50:00,44.39,44.49,44.38,44.47,26800.0,39.6879,39.7773,39.6789,39.7594,26800.0
2014-08-11 09:55:00,44.48,44.55,44.48,44.52,26300.0,39.7683,39.8309,39.7683,39.8041,26300.0
2014-08-11 10:00:00,44.55,44.57,44.48,44.5,28200.0,39.8309,39.8488,39.7683,39.7862,28200.0
2014-08-11 10:05:00,44.5,44.58,44.5,44.58,48000.0,39.7862,39.8577,39.7862,39.8577,48000.0
2014-08-11 10:10:00,44.58,44.59,44.53,44.59,31100.0,39.8577,39.8667,39.813,39.8667,31100.0
2014-08-11 10:15:00,44.59,44.67,44.59,44.64,33700.0,39.8667,39.9382,39.8667,39.9114,33700.0
2014-08-11 10:20:00,44.63,44.63,44.58,44.61,23600.0,39.9024,39.9024,39.8577,39.8846,23600.0
2014-08-11 10:25:00,44.6,44.62,44.57,44.59,24100.0,39.8756,39.8935,39.8488,39.8667,24100.0
2014-08-11 10:30:00,44.6,44.63,44.56,44.57,116900.0,39.8756,39.9024,39.8399,39.8488,116900.0
2014-08-11 10:35:00,44.58,44.59,44.53,44.55,37400.0,39.8577,39.8667,39.813,39.8309,37400.0
2014-08-11 10:40:00,44.54,44.54,44.47,44.48,31500.0,39.822,39.822,39.7594,39.7683,31500.0
2014-08-11 10:45:00,44.48,44.52,44.45,44.47,89200.0,39.7683,39.8041,39.7415,39.7594,89200.0
2014-08-11 10:50:00,44.47,44.47,44.34,44.35,110900.0,39.7594,39.7594,39.6432,39.6521,110900.0
2014-08-11 10:55:00,44.35,44.37,44.3,44.33,45900.0,39.6521,39.67,39.6074,39.6342,45900.0
2014-08-11 11:00:00,44.32,44.34,44.29,44.3,61300.0,39.6253,39.6432,39.5985,39.6074,61300.0
2014-08-11 11:05:00,44.31,44.34,44.3,44.34,28000.0,39.6163,39.6432,39.6074,39.6432,28000.0
2014-08-11 11:10:00,44.34,44.41,44.32,44.39,26500.0,39.6432,39.7058,39.6253,39.6879,26500.0
2014-08-11 11:15:00,44.4,44.51,44.4,44.5,38700.0,39.6968,39.7952,39.6968,39.7862,38700.0
2014-08-11 11:20:00,44.49,44.53,44.48,44.5,51300.0,39.7773,39.813,39.7683,39.7862,51300.0
2014-08-11 11:25:00,44.5,44.5,44.43,44.44,43100.0,39.7862,39.7862,39.7236,39.7326,43100.0
2014-08-11 11:30:00,44.44,44.46,44.41,44.46,39000.0,39.7326,39.7505,39.7058,39.7505,39000.0
2014-08-11 11:35:00,44.45,44.49,44.43,44.43,28300.0,39.7415,39.7773,39.7236,39.7236,28300.0
2014-08-11 11:40:00,44.44,44.44,44.41,44.44,23700.0,39.7326,39.7326,39.7058,39.7326,23700.0
2014-08-11 11:45:00,44.44,44.46,44.39,44.41,34700.0,39.7326,39.7505,39.6879,39.7058,34700.0
2014-08-11 11:50:00,44.4,44.43,44.37,44.41,53200.0,39.6968,39.7236,39.67,39.7058,53200.0
2014-08-11 11:55:00,44.42,44.44,44.38,44.42,112400.0,39.7147,39.7326,39.6789,39.7147,112400.0
2014-08-11 12:00:00,44.43,44.5,44.42,44.44,53700.0,39.7236,39.7862,39.7147,39.7326,53700.0
2014-08-11 12:05:00,44.46,44.51,44.46,44.48,16000.0,39.7505,39.7952,39.7505,39.7683,16000.0
2014-08-11 12:10:00,44.48,44.5,44.45,44.45,11000.0,39.7683,39.7862,39.7415,39.7415,11000.0
2014-08-11 12:15:00,44.45,44.47,44.44,44.45,19700.0,39.7415,39.7594,39.7326,39.7415,19700.0
2014-08-11 12:20:00,44.45,44.49,44.45,44.49,8600.0,39.7415,39.7773,39.7415,39.7773,8600.0
2014-08-11 12:25:00,44.5,44.5,44.47,44.47,10200.0,39.7862,39.7862,39.7594,39.7594,10200.0
2014-08-11 12:30:00,44.47,44.5,44.45,44.5,28300.0,39.7594,39.7862,39.7415,39.7862,28300.0
2014-08-11 12:35:00,44.51,44.52,44.47,44.48,27800.0,39.7952,39.8041,39.7594,39.7683,27800.0
2014-08-11 12:40:00,44.48,44.51,44.47,44.49,19500.0,39.7683,39.7952,39.7594,39.7773,19500.0
2014-08-11 12:45:00,44.5,44.54,44.49,44.51,15000.0,39.7862,39.822,39.7773,39.7952,15000.0
2014-08-11 12:50:00,44.5,44.55,44.5,44.54,16000.0,39.7862,39.8309,39.7862,39.822,16000.0
2014-08-11 12:55:00,44.54,44.57,44.51,44.51,29000.0,39.822,39.8488,39.7952,39.7952,29000.0
2014-08-11 13:00:00,44.51,44.56,44.51,44.55,27600.0,39.7952,39.8399,39.7952,39.8309,27600.0
2014-08-11 13:05:00,44.55,44.56,44.54,44.55,13200.0,39.8309,39.8399,39.822,39.8309,13200.0
2014-08-11 13:10:00,44.54,44.56,44.54,44.55,8100.0,39.822,39.8399,39.822,39.8309,8100.0
2014-08-11 13:15:00,44.55,44.55,44.52,44.53,12900.0,39.8309,39.8309,39.8041,39.813,12900.0
2014-08-11 13:20:00,44.52,44.52,44.48,44.48,104800.0,39.8041,39.8041,39.7683,39.7683,104800.0
2014-08-11 13:25:00,44.49,44.49,44.44,44.45,17300.0,39.7773,39.7773,39.7326,39.7415,17300.0
2014-08-11 13:30:00,44.44,44.53,44.44,44.53,67800.0,39.7326,39.813,39.7326,39.813,67800.0
2014-08-11 13:35:00,44.52,44.54,44.51,44.51,20300.0,39.8041,39.822,39.7952,39.7952,20300.0
2014-08-11 13:40:00,44.51,44.51,44.46,44.46,49300.0,39.7952,39.7952,39.7505,39.7505,49300.0
2014-08-11 13:45:00,44.47,44.47,44.44,44.46,19500.0,39.7594,39.7594,39.7326,39.7505,19500.0
2014-08-11 13:50:00,44.45,44.48,44.43,44.46,26200.0,39.7415,39.7683,39.7236,39.7505,26200.0
2014-08-11 13:55:00,44.45,44.49,44.42,44.46,37700.0,39.7415,39.7773,39.7147,39.7505,37700.0
2014-08-11 14:00:00,44.47,44.47,44.42,44.44,23200.0,39.7594,39.7594,39.7147,39.7326,23200.0
2014-08-11 14:05:00,44.45,44.47,44.4,44.46,41000.0,39.7415,39.7594,39.6968,39.7505,41000.0
2014-08-11 14:10:00,44.46,44.46,44.43,44.44,15000.0,39.7505,39.7505,39.7236,39.7326,15000.0
2014-08-11 14:15:00,44.44,44.55,44.43,44.55,42900.0,39.7326,39.8309,39.7236,39.8309,42900.0
2014-08-11 14:20:00,44.54,44.54,44.5,44.51,69300.0,39.822,39.822,39.7862,39.7952,69300.0
2014-08-11 14:25:00,44.51,44.53,44.48,44.52,96000.0,39.7952,39.813,39.7683,39.8041,96000.0
2014-08-11 14:30:00,44.52,44.57,44.5,44.54,63900.0,39.8041,39.8488,39.7862,39.822,63900.0
2014-08-11 14:35:00,44.54,44.55,44.5,44.54,162900.0,39.822,39.8309,39.7862,39.822,162900.0
2014-08-11 14:40:00,44.53,44.54,44.52,44.54,14400.0,39.813,39.822,39.8041,39.822,14400.0
2014-08-11 14:45:00,44.54,44.55,44.5,44.51,11900.0,39.822,39.8309,39.7862,39.7952,11900.0
2014-08-11 14:50:00,44.5,44.52,44.49,44.5,140900.0,39.7862,39.8041,39.7773,39.7862,140900.0
2014-08-11 14:55:00,44.5,44.52,44.48,44.48,15400.0,39.7862,39.8041,39.7683,39.7683,15400.0
2014-08-11 15:00:00,44.49,44.52,44.48,44.52,33000.0,39.7773,39.8041,39.7683,39.8041,33000.0
2014-08-11 15:05:00,44.53,44.54,44.5,44.52,52000.0,39.813,39.822,39.7862,39.8041,52000.0
2014-08-11 15:10:00,44.53,44.54,44.51,44.53,87300.0,39.813,39.822,39.7952,39.813,87300.0
2014-08-11 15:15:00,44.53,44.55,44.52,44.54,130500.0,39.813,39.8309,39.8041,39.822,130500.0
2014-08-11 15:20:00,44.53,44.55,44.52,44.53,59400.0,39.813,39.8309,39.8041,39.813,59400.0
2014-08-11 15:25:00,44.53,44.55,44.51,44.52,55000.0,39.813,39.8309,39.7952,39.8041,55000.0
2014-08-11 15:30:00,44.51,44.55,44.51,44.54,41900.0,39.7952,39.8309,39.7952,39.822,41900.0
2014-08-11 15:35:00,44.54,44.54,44.51,44.53,282100.0,39.822,39.822,39.7952,39.813,282100.0
2014-08-11 15:40:00,44.53,44.53,44.47,44.47,52400.0,39.813,39.813,39.7594,39.7594,52400.0
2014-08-11 15:45:00,44.48,44.51,44.46,44.49,195800.0,39.7683,39.7952,39.7505,39.7773,195800.0
2014-08-11 15:50:00,44.51,44.55,44.5,44.53,139300.0,39.7952,39.8309,39.7862,39.813,139300.0
2014-08-11 15:55:00,44.53,44.53,44.45,44.48,357000.0,39.813,39.813,39.7415,39.7683,357000.0
2014-08-12 09:30:00,44.3,44.48,44.2,44.4,170100.0,39.6074,39.7683,39.518,39.6968,170100.0
2014-08-12 09:35:00,44.41,44.52,44.39,44.52,27900.0,39.7058,39.8041,39.6879,39.8041,27900.0
2014-08-12 09:40:00,44.51,44.58,44.5,44.56,21000.0,39.7952,39.8577,39.7862,39.8399,21000.0
2014-08-12 09:45:00,44.54,44.56,44.41,44.43,52600.0,39.822,39.8399,39.7058,39.7236,52600.0
2014-08-12 09:50:00,44.43,44.48,44.36,44.42,45100.0,39.7236,39.7683,39.661,39.7147,45100.0
2014-08-12 09:55:00,44.41,44.5,44.4,44.5,36100.0,39.7058,39.7862,39.6968,39.7862,36100.0
2014-08-12 10:00:00,44.51,44.53,44.44,44.51,51000.0,39.7952,39.813,39.7326,39.7952,51000.0
2014-08-12 10:05:00,44.51,44.55,44.43,44.53,215000.0,39.7952,39.8309,39.7236,39.813,215000.0
2014-08-12 10:10:00,44.53,44.53,44.39,44.5,87300.0,39.813,39.813,39.6879,39.7862,87300.0
2014-08-12 10:15:00,44.5,44.52,44.45,44.52,154900.0,39.7862,39.8041,39.7415,39.8041,154900.0
2014-08-12 10:20:00,44.5,44.55,44.5,44.53,24500.0,39.7862,39.8309,39.7862,39.813,24500.0
2014-08-12 10:25:00,44.53,44.54,44.5,44.52,39700.0,39.813,39.822,39.7862,39.8041,39700.0
2014-08-12 10:30:00,44.51,44.51,44.42,44.47,34500.0,39.7952,39.7952,39.7147,39.7594,34500.0
2014-08-12 10:35:00,44.47,44.53,44.44,44.5,45400.0,39.7594,39.813,39.7326,39.7862,45400.0
2014-08-12 10:40:00,44.5,44.52,44.41,44.47,61100.0,39.7862,39.8041,39.7058,39.7594,61100.0
2014-08-12 10:45:00,44.47,44.51,44.42,44.47,152600.0,39.7594,39.7952,39.7147,39.7594,152600.0
2014-08-12 10:50:00,44.46,44.53,44.45,44.51,57000.0,39.7505,39.813,39.7415,39.7952,57000.0
2014-08-12 10:55:00,44.5,44.52,44.5,44.5,37600.0,39.7862,39.8041,39.7862,39.7862,37600.0
2014-08-12 11:00:00,44.5,44.52,44.49,44.52,118800.0,39.7862,39.8041,39.7773,39.8041,118800.0
2014-08-12 11:05:00,44.51,44.52,44.49,44.52,52600.0,39.7952,39.8041,39.7773,39.8041,52600.0
2014-08-12 11:10:00,44.51,44.54,44.5,44.5,25400.0,39.7952,39.822,39.7862,39.7862,25400.0
2014-08-12 11:15:00,44.5,44.52,44.49,44.52,41300.0,39.7862,39.8041,39.7773,39.8041,41300.0
2014-08-12 11:20:00,44.52,44.52,44.46,44.5,52600.0,39.8041,39.8041,39.7505,39.7862,52600.0
2014-08-12 11:25:00,44.5,44.53,44.5,44.52,32700.0,39.7862,39.813,39.7862,39.8041,32700.0
2014-08-12 11:30:00,44.52,44.62,44.5,44.61,57500.0,39.8041,39.8935,39.7862,39.8846,57500.0
2014-08-12 11:35:00,44.6,44.62,44.57,44.57,18100.0,39.8756,39.8935,39.8488,39.8488,18100.0
2014-08-12 11:40:00,44.58,44.58,44.51,44.53,28300.0,39.8577,39.8577,39.7952,39.813,28300.0
2014-08-12 11:45:00,44.52,44.57,44.51,44.54,14200.0,39.8041,39.8488,39.7952,39.822,14200.0
2014-08-12 11:50:00,44.54,44.55,44.5,44.5,18900.0,39.822,39.8309,39.7862,39.7862,18900.0
2014-08-12 11:55:00,44.5,44.52,44.5,44.51,24200.0,39.7862,39.8041,39.7862,39.7952,24200.0
2014-08-12 12:00:00,44.5,44.53,44.49,44.5,44500.0,39.7862,39.813,39.7773,39.7862,44500.0
2014-08-12 12:05:00,44.51,44.53,44.49,44.53,41400.0,39.7952,39.813,39.7773,39.813,41400.0
2014-08-12 12:10:00,44.52,44.54,44.5,44.51,29500.0,39.8041,39.822,39.7862,39.7952,29500.0
2014-08-12 12:15:00,44.52,44.53,44.5,44.5,32900.0,39.8041,39.813,39.7862,39.7862,32900.0
2014-08-12 12:20:00,44.51,44.54,44.5,44.53,33900.0,39.7952,39.822,39.7862,39.813,33900.0
2014-08-12 12:25:00,44.54,44.55,44.5,44.5,15000.0,39.822,39.8309,39.7862,39.7862,15000.0
2014-08-12 12:30:00,44.5,44.52,44.5,44.5,31800.0,39.7862,39.8041,39.7862,39.7862,31800.0
2014-08-12 12:35:00,44.5,44.55,44.5,44.53,32100.0,39.7862,39.8309,39.7862,39.813,32100.0
2014-08-12 12:40:00,44.52,44.57,44.51,44.52,25500.0,39.8041,39.8488,39.7952,39.8041,25500.0
2014-08-12 12:45:00,44.52,44.54,44.51,44.52,16600.0,39.8041,39.822,39.7952,39.8041,16600.0
2014-08-12 12:50:00,44.51,44.52,44.5,44.52,20600.0,39.7952,39.8041,39.7862,39.8041,20600.0
2014-08-12 12:55:00,44.52,44.59,44.51,44.57,37100.0,39.8041,39.8667,39.7952,39.8488,37100.0
2014-08-12 13:00:00,44.57,44.6,44.55,44.59,14500.0,39.8488,39.8756,39.8309,39.8667,14500.0
2014-08-12 13:05:00,44.58,44.59,44.55,44.59,20600.0,39.8577,39.8667,39.8309,39.8667,20600.0
2014-08-12 13:10:00,44.59,44.59,44.54,44.54,39000.0,39.8667,39.8667,39.822,39.822,39000.0
2014-08-12 13:15:00,44.54,44.56,44.52,44.54,13300.0,39.822,39.8399,39.8041,39.822,13300.0
2014-08-12 13:20:00,44.54,44.55,44.49,44.51,39600.0,39.822,39.8309,39.7773,39.7952,39600.0
2014-08-12 13:25:00,44.51,44.55,44.51,44.54,16500.0,39.7952,39.8309,39.7952,39.822,16500.0
2014-08-12 13:30:00,44.53,44.54,44.48,44.51,41200.0,39.813,39.822,39.7683,39.7952,41200.0
2014-08-12 13:35:00,44.5,44.52,44.49,44.51,35400.0,39.7862,39.8041,39.7773,39.7952,35400.0
2014-08-12 13:40:00,44.51,44.52,44.49,44.51,37600.0,39.7952,39.8041,39.7773,39.7952,37600.0
2014-08-12 13:45:00,44.51,44.54,44.49,44.51,47700.0,39.7952,39.822,39.7773,39.7952,47700.0
2014-08-12 13:50:00,44.52,44.56,44.51,44.52,29500.0,39.8041,39.8399,39.7952,39.8041,29500.0
2014-08-12 13:55:00,44.53,44.54,44.51,44.52,40100.0,39.813,39.822,39.7952,39.8041,40100.0
2014-08-12 14:00:00,44.53,44.55,44.5,44.52,40200.0,39.813,39.8309,39.7862,39.8041,40200.0
2014-08-12 14:05:00,44.51,44.51,44.38,44.4,42600.0,39.7952,39.7952,39.6789,39.6968,42600.0
2014-08-12 14:10:00,44.39,44.43,44.38,44.39,27000.0,39.6879,39.7236,39.6789,39.6879,27000.0
2014-08-12 14:15:00,44.39,44.43,44.32,44.37,34300.0,39.6879,39.7236,39.6253,39.67,34300.0
2014-08-12 14:20:00,44.37,44.4,44.33,44.39,74200.0,39.67,39.6968,39.6342,39.6879,74200.0
2014-08-12 14:25:00,44.38,44.43,44.34,44.37,38300.0,39.6789,39.7236,39.6432,39.67,38300.0
2014-08-12 14:30:00,44.35,44.38,44.29,44.35,39200.0,39.6521,39.6789,39.5985,39.6521,39200.0
2014-08-12 14:35:00,44.35,44.44,44.35,44.43,30200.0,39.6521,39.7326,39.6521,39.7236,30200.0
2014-08-12 14:40:00,44.43,44.47,44.41,44.44,20400.0,39.7236,39.7594,39.7058,39.7326,20400.0
2014-08-12 14:45:00,44.43,44.46,44.42,44.44,25300.0,39.7236,39.7505,39.7147,39.7326,25300.0
2014-08-12 14:50:00,44.45,44.47,44.44,44.44,22300.0,39.7415,39.7594,39.7326,39.7326,22300.0
2014-08-12 14:55:00,44.44,44.45,44.41,44.42,26100.0,39.7326,39.7415,39.7058,39.7147,26100.0
2014-08-12 15:00:00,44.42,44.44,44.41,44.41,20700.0,39.7147,39.7326,39.7058,39.7058,20700.0
2014-08-12 15:05:00,44.41,44.46,44.41,44.45,57500.0,39.7058,39.7505,39.7058,39.7415,57500.0
2014-08-12 15:10:00,44.45,44.46,44.43,44.46,43600.0,39.7415,39.7505,39.7236,39.7505,43600.0
2014-08-12 15:15:00,44.46,44.51,44.43,44.5,67000.0,39.7505,39.7952,39.7236,39.7862,67000.0
2014-08-12 15:20:00,44.51,44.51,44.48,44.5,39800.0,39.7952,39.7952,39.7683,39.7862,39800.0
2014-08-12 15:25:00,44.5,44.52,44.48,44.51,60200.0,39.7862,39.8041,39.7683,39.7952,60200.0
2014-08-12 15:30:00,44.5,44.53,44.5,44.51,62100.0,39.7862,39.813,39.7862,39.7952,62100.0
2014-08-12 15:35:00,44.51,44.54,44.5,44.54,51400.0,39.7952,39.822,39.7862,39.822,51400.0
2014-08-12 15:40:00,44.55,44.62,44.54,44.61,59200.0,39.8309,39.8935,39.822,39.8846,59200.0
2014-08-12 15:45:00,44.61,44.64,44.59,44.61,85500.0,39.8846,39.9114,39.8667,39.8846,85500.0
2014-08-12 15:50:00,44.61,44.61,44.55,44.55,118100.0,39.8846,39.8846,39.8309,39.8309,118100.0
2014-08-12 15:55:00,44.55,44.59,44.53,44.56,131700.0,39.8309,39.8667,39.813,39.8399,131700.0
2014-08-13 09:30:00,44.57,44.83,44.57,44.71,65600.0,39.8488,40.0813,39.8488,39.974,65600.0
2014-08-13 09:35:00,44.7,44.81,44.66,44.8,26900.0,39.965,40.0634,39.9293,40.0544,26900.0
2014-08-13 09:40:00,44.8,44.8,44.67,44.72,46000.0,40.0544,40.0544,39.9382,39.9829,46000.0
2014-08-13 09:45:00,44.72,44.81,44.59,44.65,44800.0,39.9829,40.0634,39.8667,39.9203,44800.0
2014-08-13 09:50:00,44.64,44.65,44.56,44.61,36600.0,39.9114,39.9203,39.8399,39.8846,36600.0
2014-08-13 09:55:00,44.59,44.66,44.56,44.66,36400.0,39.8667,39.9293,39.8399,39.9293,36400.0
2014-08-13 10:00:00,44.65,44.74,44.65,44.67,67000.0,39.9203,40.0008,39.9203,39.9382,67000.0
2014-08-13 10:05:00,44.66,44.71,44.63,44.64,129600.0,39.9293,39.974,39.9024,39.9114,129600.0
2014-08-13 10:10:00,44.65,44.71,44.63,44.64,54000.0,39.9203,39.974,39.9024,39.9114,54000.0
2014-08-13 10:15:00,44.65,44.75,44.64,44.75,48500.0,39.9203,40.0097,39.9114,40.0097,48500.0
2014-08-13 10:20:00,44.74,44.77,44.72,44.75,41600.0,40.0008,40.0276,39.9829,40.0097,41600.0
2014-08-13 10:25:00,44.75,44.8,44.69,44.79,64500.0,40.0097,40.0544,39.9561,40.0455,64500.0
2014-08-13 10:30:00,44.79,44.84,44.78,44.84,55400.0,40.0455,40.0902,40.0366,40.0902,55400.0
2014-08-13 10:35:00,44.85,44.88,44.8,44.88,84600.0,40.0991,40.126,40.0544,40.126,84600.0
2014-08-13 10:40:00,44.88,44.89,44.82,44.85,55100.0,40.126,40.1349,40.0723,40.0991,55100.0
2014-08-13 10:45:00,44.84,44.84,44.79,44.8,39600.0,40.0902,40.0902,40.0455,40.0544,39600.0
2014-08-13 10:50:00,44.81,44.82,44.76,44.77,27000.0,40.0634,40.0723,40.0187,40.0276,27000.0
2014-08-13 10:55:00,44.77,44.78,44.69,44.71,34400.0,40.0276,40.0366,39.9561,39.974,34400.0
2014-08-13 11:00:00,44.71,44.84,44.71,44.83,40400.0,39.974,40.0902,39.974,40.0813,40400.0
2014-08-13 11:05:00,44.84,44.87,44.82,44.87,40100.0,40.0902,40.117,40.0723,40.117,40100.0
2014-08-13 11:10:00,44.87,44.92,44.85,44.88,56600.0,40.117,40.1617,40.0991,40.126,56600.0
2014-08-13 11:15:00,44.87,44.89,44.85,44.87,17500.0,40.117,40.1349,40.0991,40.117,17500.0
2014-08-13 11:20:00,44.87,44.88,44.86,44.86,11600.0,40.117,40.126,40.1081,40.1081,11600.0
2014-08-13 11:25:00,44.87,44.88,44.79,44.79,72200.0,40.117,40.126,40.0455,40.0455,72200.0
2014-08-13 11:30:00,44.79,44.82,44.79,44.8,29500.0,40.0455,40.0723,40.0455,40.0544,29500.0
2014-08-13 11:35:00,44.8,44.81,44.76,44.76,25800.0,40.0544,40.0634,40.0187,40.0187,25800.0
2014-08-13 11:40:00,44.77,44.77,44.71,44.72,27600.0,40.0276,40.0276,39.974,39.9829,27600.0
2014-08-13 11:45:00,44.73,44.73,44.68,44.68,26900.0,39.9919,39.9919,39.9472,39.9472,26900.0
2014-08-13 11:50:00,44.69,44.73,44.68,44.69,28500.0,39.9561,39.9919,39.9472,39.9561,28500.0
2014-08-13 11:55:00,44.7,44.7,44.67,44.67,17400.0,39.965,39.965,39.9382,39.9382,17400.0
2014-08-13 12:00:00,44.67,44.69,44.66,44.68,33500.0,39.9382,39.9561,39.9293,39.9472,33500.0
2014-08-13 12:05:00,44.68,44.75,44.67,44.74,40000.0,39.9472,40.0097,39.9382,40.0008,40000.0
2014-08-13 12:10:00,44.74,44.78,44.73,44.78,17300.0,40.0008,40.0366,39.9919,40.0366,17300.0
2014-08-13 12:15:00,44.78,44.78,44.73,44.76,22300.0,40.0366,40.0366,39.9919,40.0187,22300.0
2014-08-13 12:20:00,44.76,44.76,44.73,44.73,21100.0,40.0187,40.0187,39.9919,39.9919,21100.0
2014-08-13 12:25:00,44.74,44.74,44.69,44.72,22800.0,40.0008,40.0008,39.9561,39.9829,22800.0
2014-08-13 12:30:00,44.72,44.72,44.69,44.7,19900.0,39.9829,39.9829,39.9561,39.965,19900.0
2014-08-13 12:35:00,44.71,44.71,44.65,44.65,23200.0,39.974,39.974,39.9203,39.9203,23200.0
2014-08-13 12:40:00,44.66,44.66,44.64,44.66,23200.0,39.9293,39.9293,39.9114,39.9293,23200.0
2014-08-13 12:45:00,44.67,44.72,44.67,44.71,19100.0,39.9382,39.9829,39.9382,39.974,19100.0
2014-08-13 12:50:00,44.7,44.72,44.69,44.69,23300.0,39.965,39.9829,39.9561,39.9561,23300.0
2014-08-13 12:55:00,44.69,44.69,44.65,44.67,16600.0,39.9561,39.9561,39.9203,39.9382,16600.0
2014-08-13 13:00:00,44.67,44.68,44.64,44.64,18900.0,39.9382,39.9472,39.9114,39.9114,18900.0
2014-08-13 13:05:00,44.65,44.66,44.64,44.65,20000.0,39.9203,39.9293,39.9114,39.9203,20000.0
2014-08-13 13:10:00,44.65,44.67,44.65,44.66,19800.0,39.9203,39.9382,39.9203,39.9293,19800.0
2014-08-13 13:15:00,44.66,44.73,44.66,44.69,30800.0,39.9293,39.9919,39.9293,39.9561,30800.0
2014-08-13 13:20:00,44.69,44.69,44.66,44.66,20000.0,39.9561,39.9561,39.9293,39.9293,20000.0
2014-08-13 13:25:00,44.67,44.69,44.64,44.68,28900.0,39.9382,39.9561,39.9114,39.9472,28900.0
2014-08-13 13:30:00,44.68,44.7,44.66,44.68,18900.0,39.9472,39.965,39.9293,39.9472,18900.0
2014-08-13 13:35:00,44.68,44.72,44.68,44.71,18500.0,39.9472,39.9829,39.9472,39.974,18500.0
2014-08-13 13:40:00,44.7,44.71,44.68,44.68,10400.0,39.965,39.974,39.9472,39.9472,10400.0
2014-08-13 13:45:00,44.68,44.69,44.67,44.68,19900.0,39.9472,39.9561,39.9382,39.9472,19900.0
2014-08-13 13:50:00,44.68,44.68,44.65,44.66,23900.0,39.9472,39.9472,39.9203,39.9293,23900.0
2014-08-13 13:55:00,44.66,44.67,44.65,44.65,21700.0,39.9293,39.9382,39.9203,39.9203,21700.0
2014-08-13 14:00:00,44.65,45.05,44.65,44.98,454500.0,39.9203,40.278,39.9203,40.2154,454500.0
2014-08-13 14:05:00,44.98,44.99,44.8,44.85,99800.0,40.2154,40.2243,40.0544,40.0991,99800.0
2014-08-13 14:10:00,44.85,44.92,44.83,44.9,34200.0,40.0991,40.1617,40.0813,40.1438,34200.0
2014-08-13 14:15:00,44.9,45.0,44.9,45.0,79800.0,40.1438,40.2333,40.1438,40.2333,79800.0
2014-08-13 14:20:00,45.0,45.0,44.94,44.95,171600.0,40.2333,40.2333,40.1796,40.1886,171600.0
2014-08-13 14:25:00,44.94,44.94,44.89,44.89,32800.0,40.1796,40.1796,40.1349,40.1349,32800.0
2014-08-13 14:30:00,44.89,44.92,44.86,44.92,34100.0,40.1349,40.1617,40.1081,40.1617,34100.0
2014-08-13 14:35:00,44.92,44.93,44.91,44.91,31100.0,40.1617,40.1707,40.1528,40.1528,31100.0
2014-08-13 14:40:00,44.92,44.93,44.87,44.88,36800.0,40.1617,40.1707,40.117,40.126,36800.0
2014-08-13 14:45:00,44.87,44.89,44.85,44.88,24000.0,40.117,40.1349,40.0991,40.126,24000.0
2014-08-13 14:50:00,44.88,44.9,44.84,44.84,23100.0,40.126,40.1438,40.0902,40.0902,23100.0
2014-08-13 14:55:00,44.85,44.85,44.81,44.84,69100.0,40.0991,40.0991,40.0634,40.0902,69100.0
2014-08-13 15:00:00,44.84,44.9,44.84,44.89,46800.0,40.0902,40.1438,40.0902,40.1349,46800.0
2014-08-13 15:05:00,44.9,44.91,44.88,44.9,40300.0,40.1438,40.1528,40.126,40.1438,40300.0
2014-08-13 15:10:00,44.9,44.9,44.86,44.87,31800.0,40.1438,40.1438,40.1081,40.117,31800.0
2014-08-13 15:15:00,44.87,44.88,44.85,44.87,54400.0,40.117,40.126,40.0991,40.117,54400.0
2014-08-13 15:20:00,44.87,44.92,44.87,44.91,36300.0,40.117,40.1617,40.117,40.1528,36300.0
2014-08-13 15:25:00,44.91,44.93,44.89,44.91,33600.0,40.1528,40.1707,40.1349,40.1528,33600.0
2014-08-13 15:30:00,44.91,44.92,44.87,44.92,74200.0,40.1528,40.1617,40.117,40.1617,74200.0
2014-08-13 15:35:00,44.91,44.99,44.91,44.98,139800.0,40.1528,40.2243,40.1528,40.2154,139800.0
2014-08-13 15:40:00,44.97,45.03,44.96,45.0,375600.0,40.2064,40.2601,40.1975,40.2333,375600.0
2014-08-13 15:45:00,45.0,45.01,44.94,44.98,173900.0,40.2333,40.2422,40.1796,40.2154,173900.0
2014-08-13 15:50:00,44.98,44.98,44.95,44.97,245900.0,40.2154,40.2154,40.1886,40.2064,245900.0
2014-08-13 15:55:00,44.97,45.0,44.94,44.94,474000.0,40.2064,40.2333,40.1796,40.1796,474000.0
2014-08-14 09:30:00,45.1,45.1,44.84,44.96,92800.0,40.3227,40.3227,40.0902,40.1975,92800.0
2014-08-14 09:35:00,44.98,45.01,44.87,44.88,85700.0,40.2154,40.2422,40.117,40.126,85700.0
2014-08-14 09:40:00,44.88,44.95,44.84,44.9,39300.0,40.126,40.1886,40.0902,40.1438,39300.0
2014-08-14 09:45:00,44.91,44.92,44.71,44.72,62200.0,40.1528,40.1617,39.974,39.9829,62200.0
2014-08-14 09:50:00,44.72,44.78,44.71,44.78,36100.0,39.9829,40.0366,39.974,40.0366,36100.0
2014-08-14 09:55:00,44.78,44.92,44.78,44.87,81200.0,40.0366,40.1617,40.0366,40.117,81200.0
2014-08-14 10:00:00,44.88,44.92,44.84,44.87,56500.0,40.126,40.1617,40.0902,40.117,56500.0
2014-08-14 10:05:00,44.86,44.93,44.84,44.87,91600.0,40.1081,40.1707,40.0902,40.117,91600.0
2014-08-14 10:10:00,44.86,44.93,44.86,44.91,159300.0,40.1081,40.1707,40.1081,40.1528,159300.0
2014-08-14 10:15:00,44.9,44.91,44.83,44.87,125100.0,40.1438,40.1528,40.0813,40.117,125100.0
2014-08-14 10:20:00,44.87,44.88,44.79,44.82,99300.0,40.117,40.126,40.0455,40.0723,99300.0
2014-08-14 10:25:00,44.82,44.9,44.81,44.89,110300.0,40.0723,40.1438,40.0634,40.1349,110300.0
2014-08-14 10:30:00,44.9,44.9,44.83,44.83,185000.0,40.1438,40.1438,40.0813,40.0813,185000.0
2014-08-14 10:35:00,44.82,44.87,44.78,44.86,73100.0,40.0723,40.117,40.0366,40.1081,73100.0
2014-08-14 10:40:00,44.86,44.96,44.84,44.96,58800.0,40.1081,40.1975,40.0902,40.1975,58800.0
2014-08-14 10:45:00,44.96,44.98,44.91,44.98,61700.0,40.1975,40.2154,40.1528,40.2154,61700.0
2014-08-14 10:50:00,44.97,45.01,44.94,44.95,59100.0,40.2064,40.2422,40.1796,40.1886,59100.0
2014-08-14 10:55:00,44.94,44.95,44.88,44.9,41500.0,40.1796,40.1886,40.126,40.1438,41500.0
2014-08-14 11:00:00,44.9,45.01,44.9,45.01,80500.0,40.1438,40.2422,40.1438,40.2422,80500.0
2014-08-14 11:05:00,45.01,45.01,44.98,44.99,49700.0,40.2422,40.2422,40.2154,40.2243,49700.0
2014-08-14 11:10:00,44.99,45.0,44.95,44.97,50000.0,40.2243,40.2333,40.1886,40.2064,50000.0
2014-08-14 11:15:00,44.97,44.98,44.95,44.96,26600.0,40.2064,40.2154,40.1886,40.1975,26600.0
2014-08-14 11:20:00,44.96,44.96,44.93,44.95,44400.0,40.1975,40.1975,40.1707,40.1886,44400.0
2014-08-14 11:25:00,44.95,44.95,44.91,44.92,33200.0,40.1886,40.1886,40.1528,40.1617,33200.0
2014-08-14 11:30:00,44.92,44.95,44.9,44.92,41200.0,40.1617,40.1886,40.1438,40.1617,41200.0
2014-08-14 11:35:00,44.92,44.92,44.87,44.9,92000.0,40.1617,40.1617,40.117,40.1438,92000.0
2014-08-14 11:40:00,44.91,45.0,44.91,45.0,18500.0,40.1528,40.2333,40.1528,40.2333,18500.0
2014-08-14 11:45:00,45.0,45.01,44.99,45.01,15000.0,40.2333,40.2422,40.2243,40.2422,15000.0
2014-08-14 11:50:00,45.01,45.01,44.95,45.0,156100.0,40.2422,40.2422,40.1886,40.2333,156100.0
2014-08-14 11:55:00,45.01,45.03,45.0,45.02,30400.0,40.2422,40.2601,40.2333,40.2511,30400.0
2014-08-14 12:00:00,45.03,45.03,45.0,45.01,28800.0,40.2601,40.2601,40.2333,40.2422,28800.0
2014-08-14 12:05:00,45.01,45.03,45.0,45.0,30800.0,40.2422,40.2601,40.2333,40.2333,30800.0
2014-08-14 12:10:00,45.01,45.02,45.0,45.01,30500.0,40.2422,40.2511,40.2333,40.2422,30500.0
2014-08-14 12:15:00,45.01,45.01,45.0,45.0,38300.0,40.2422,40.2422,40.2333,40.2333,38300.0
2014-08-14 12:20:00,45.0,45.02,44.98,45.0,43700.0,40.2333,40.2511,40.2154,40.2333,43700.0
2014-08-14 12:25:00,45.0,45.02,44.98,45.01,40600.0,40.2333,40.2511,40.2154,40.2422,40600.0
2014-08-14 12:30:00,45.0,45.03,45.0,45.02,15500.0,40.2333,40.2601,40.2333,40.2511,15500.0
2014-08-14 12:35:00,45.01,45.06,45.01,45.06,19700.0,40.2422,40.2869,40.2422,40.2869,19700.0
2014-08-14 12:40:00,45.06,45.06,45.05,45.06,6600.0,40.2869,40.2869,40.278,40.2869,6600.0
2014-08-14 12:45:00,45.05,45.08,45.05,45.08,16300.0,40.278,40.3048,40.278,40.3048,16300.0
2014-08-14 12:50:00,45.07,45.1,45.07,45.09,19600.0,40.2958,40.3227,40.2958,40.3137,19600.0
2014-08-14 12:55:00,45.09,45.09,45.01,45.02,21100.0,40.3137,40.3137,40.2422,40.2511,21100.0
2014-08-14 13:00:00,45.03,45.03,44.98,45.0,59600.0,40.2601,40.2601,40.2154,40.2333,59600.0
2014-08-14 13:05:00,45.01,45.02,44.99,45.0,31400.0,40.2422,40.2511,40.2243,40.2333,31400.0
2014-08-14 13:10:00,44.99,45.02,44.99,45.02,33400.0,40.2243,40.2511,40.2243,40.2511,33400.0
2014-08-14 13:15:00,45.02,45.04,45.0,45.0,33400.0,40.2511,40.269,40.2333,40.2333,33400.0
2014-08-14 13:20:00,45.01,45.02,44.99,45.0,27600.0,40.2422,40.2511,40.2243,40.2333,27600.0
2014-08-14 13:25:00,45.0,45.02,44.99,45.0,105300.0,40.2333,40.2511,40.2243,40.2333,105300.0
2014-08-14 13:30:00,45.0,45.01,44.99,45.0,30200.0,40.2333,40.2422,40.2243,40.2333,30200.0
2014-08-14 13:35:00,45.01,45.04,45.0,45.01,144000.0,40.2422,40.269,40.2333,40.2422,144000.0
2014-08-14 13:40:00,45.02,45.04,44.98,45.01,142600.0,40.2511,40.269,40.2154,40.2422,142600.0
2014-08-14 13:45:00,45.0,45.01,44.98,44.99,27200.0,40.2333,40.2422,40.2154,40.2243,27200.0
2014-08-14 13:50:00,45.0,45.01,44.97,45.0,56900.0,40.2333,40.2422,40.2064,40.2333,56900.0
2014-08-14 13:55:00,45.0,45.01,44.99,45.0,40900.0,40.2333,40.2422,40.2243,40.2333,40900.0
2014-08-14 14:00:00,44.99,45.01,44.96,44.98,47200.0,40.2243,40.2422,40.1975,40.2154,47200.0
2014-08-14 14:05:00,44.97,44.98,44.93,44.94,18400.0,40.2064,40.2154,40.1707,40.1796,18400.0
2014-08-14 14:10:00,44.94,44.94,44.9,44.91,38400.0,40.1796,40.1796,40.1438,40.1528,38400.0
2014-08-14 14:15:00,44.91,44.92,44.89,44.91,21000.0,40.1528,40.1617,40.1349,40.1528,21000.0
2014-08-14 14:20:00,44.91,44.93,44.89,44.92,25500.0,40.1528,40.1707,40.1349,40.1617,25500.0
2014-08-14 14:25:00,44.92,44.94,44.91,44.92,23000.0,40.1617,40.1796,40.1528,40.1617,23000.0
2014-08-14 14:30:00,44.92,44.93,44.89,44.89,17300.0,40.1617,40.1707,40.1349,40.1349,17300.0
2014-08-14 14:35:00,44.9,44.91,44.87,44.88,36200.0,40.1438,40.1528,40.117,40.126,36200.0
2014-08-14 14:40:00,44.88,44.98,44.85,44.88,213800.0,40.126,40.2154,40.0991,40.126,213800.0
2014-08-14 14:45:00,44.88,44.9,44.86,44.89,28000.0,40.126,40.1438,40.1081,40.1349,28000.0
2014-08-14 14:50:00,44.88,44.9,44.87,44.9,40700.0,40.126,40.1438,40.117,40.1438,40700.0
2014-08-14 14:55:00,44.9,44.94,44.9,44.94,35500.0,40.1438,40.1796,40.1438,40.1796,35500.0
2014-08-14 15:00:00,44.94,44.95,44.9,44.91,34100.0,40.1796,40.1886,40.1438,40.1528,34100.0
2014-08-14 15:05:00,44.9,44.92,44.89,44.9,51600.0,40.1438,40.1617,40.1349,40.1438,51600.0
2014-08-14 15:10:00,44.89,44.9,44.88,44.9,38700.0,40.1349,40.1438,40.126,40.1438,38700.0
2014-08-14 15:15:00,44.89,44.92,44.88,44.88,40500.0,40.1349,40.1617,40.126,40.126,40500.0
2014-08-14 15:20:00,44.88,44.91,44.88,44.91,24000.0,40.126,40.1528,40.126,40.1528,24000.0
2014-08-14 15:25:00,44.91,44.93,44.89,44.89,377800.0,40.1528,40.1707,40.1349,40.1349,377800.0
2014-08-14 15:30:00,44.89,44.97,44.89,44.97,74200.0,40.1349,40.2064,40.1349,40.2064,74200.0
2014-08-14 15:35:00,44.97,44.99,44.92,44.92,87100.0,40.2064,40.2243,40.1617,40.1617,87100.0
2014-08-14 15:40:00,44.92,44.94,44.89,44.89,46900.0,40.1617,40.1796,40.1349,40.1349,46900.0
2014-08-14 15:45:00,44.9,44.9,44.87,44.88,72300.0,40.1438,40.1438,40.117,40.126,72300.0
2014-08-14 15:50:00,44.88,44.88,44.84,44.84,114100.0,40.126,40.126,40.0902,40.0902,114100.0
2014-08-14 15:55:00,44.85,44.98,44.81,44.82,276200.0,40.0991,40.2154,40.0634,40.0723,276200.0
2014-08-15 09:30:00,45.2,45.2,44.93,45.07,690200.0,40.4121,40.4121,40.1707,40.2958,690200.0
2014-08-15 09:35:00,45.08,45.16,45.0,45.01,26400.0,40.3048,40.3763,40.2333,40.2422,26400.0
2014-08-15 09:40:00,45.01,45.07,44.93,44.99,130000.0,40.2422,40.2958,40.1707,40.2243,130000.0
2014-08-15 09:45:00,44.98,45.02,44.95,45.0,156800.0,40.2154,40.2511,40.1886,40.2333,156800.0
2014-08-15 09:50:00,45.01,45.08,44.99,45.08,58000.0,40.2422,40.3048,40.2243,40.3048,58000.0
2014-08-15 09:55:00,45.08,45.12,45.02,45.04,63400.0,40.3048,40.3405,40.2511,40.269,63400.0
2014-08-15 10:00:00,45.03,45.06,45.02,45.05,82300.0,40.2601,40.2869,40.2511,40.278,82300.0
2014-08-15 10:05:00,45.04,45.13,45.04,45.11,34100.0,40.269,40.3495,40.269,40.3316,34100.0
2014-08-15 10:10:00,45.11,45.12,45.06,45.07,39200.0,40.3316,40.3405,40.2869,40.2958,39200.0
2014-08-15 10:15:00,45.06,45.12,45.04,45.08,49700.0,40.2869,40.3405,40.269,40.3048,49700.0
2014-08-15 10:20:00,45.1,45.14,45.05,45.06,27200.0,40.3227,40.3584,40.278,40.2869,27200.0
2014-08-15 10:25:00,45.06,45.06,45.03,45.05,78900.0,40.2869,40.2869,40.2601,40.278,78900.0
2014-08-15 10:30:00,45.04,45.09,45.04,45.06,34700.0,40.269,40.3137,40.269,40.2869,34700.0
2014-08-15 10:35:00,45.07,45.07,45.03,45.05,88200.0,40.2958,40.2958,40.2601,40.278,88200.0
2014-08-15 10:40:00,45.06,45.06,44.95,45.0,113100.0,40.2869,40.2869,40.1886,40.2333,113100.0
2014-08-15 10:45:00,44.97,45.0,44.89,44.94,56800.0,40.2064,40.2333,40.1349,40.1796,56800.0
2014-08-15 10:50:00,44.93,44.97,44.79,44.82,47800.0,40.1707,40.2064,40.0455,40.0723,47800.0
2014-08-15 10:55:00,44.83,44.83,44.69,44.82,63500.0,40.0813,40.0813,39.9561,40.0723,63500.0
2014-08-15 11:00:00,44.81,44.89,44.78,44.88,95400.0,40.0634,40.1349,40.0366,40.126,95400.0
2014-08-15 11:05:00,44.87,44.94,44.85,44.93,92700.0,40.117,40.1796,40.0991,40.1707,92700.0
2014-08-15 11:10:00,44.92,45.02,44.91,44.98,44100.0,40.1617,40.2511,40.1528,40.2154,44100.0
2014-08-15 11:15:00,44.98,45.0,44.91,44.93,53400.0,40.2154,40.2333,40.1528,40.1707,53400.0
2014-08-15 11:20:00,44.92,44.94,44.84,44.87,24500.0,40.1617,40.1796,40.0902,40.117,24500.0
2014-08-15 11:25:00,44.86,44.91,44.85,44.88,32500.0,40.1081,40.1528,40.0991,40.126,32500.0
2014-08-15 11:30:00,44.87,44.92,44.83,44.83,41800.0,40.117,40.1617,40.0813,40.0813,41800.0
2014-08-15 11:35:00,44.83,44.9,44.83,44.89,53800.0,40.0813,40.1438,40.0813,40.1349,53800.0
2014-08-15 11:40:00,44.89,44.9,44.87,44.89,51500.0,40.1349,40.1438,40.117,40.1349,51500.0
2014-08-15 11:45:00,44.89,44.9,44.83,44.83,41700.0,40.1349,40.1438,40.0813,40.0813,41700.0
2014-08-15 11:50:00,44.84,44.84,44.64,44.66,56400.0,40.0902,40.0902,39.9114,39.9293,56400.0
2014-08-15 11:55:00,44.65,44.68,44.59,44.66,77300.0,39.9203,39.9472,39.8667,39.9293,77300.0
2014-08-15 12:00:00,44.65,44.66,44.59,44.64,69300.0,39.9203,39.9293,39.8667,39.9114,69300.0
2014-08-15 12:05:00,44.64,44.77,44.61,44.73,51600.0,39.9114,40.0276,39.8846,39.9919,51600.0
2014-08-15 12:10:00,44.73,44.77,44.71,44.73,24500.0,39.9919,40.0276,39.974,39.9919,24500.0
2014-08-15 12:15:00,44.72,44.74,44.66,44.71,45400.0,39.9829,40.0008,39.9293,39.974,45400.0
2014-08-15 12:20:00,44.69,44.74,44.65,44.73,24200.0,39.9561,40.0008,39.9203,39.9919,24200.0
2014-08-15 12:25:00,44.73,44.8,44.72,44.78,15600.0,39.9919,40.0544,39.9829,40.0366,15600.0
2014-08-15 12:30:00,44.78,44.81,44.73,44.75,12900.0,40.0366,40.0634,39.9919,40.0097,12900.0
2014-08-15 12:35:00,44.75,44.82,44.75,44.79,12900.0,40.0097,40.0723,40.0097,40.0455,12900.0
2014-08-15 12:40:00,44.8,44.8,44.76,44.8,28800.0,40.0544,40.0544,40.0187,40.0544,28800.0
2014-08-15 12:45:00,44.8,44.8,44.72,44.74,33600.0,40.0544,40.0544,39.9829,40.0008,33600.0
2014-08-15 12:50:00,44.74,44.75,44.7,44.71,20700.0,40.0008,40.0097,39.965,39.974,20700.0
2014-08-15 12:55:00,44.71,44.75,44.68,44.7,31000.0,39.974,40.0097,39.9472,39.965,31000.0
2014-08-15 13:00:00,44.69,44.7,44.65,44.66,23000.0,39.9561,39.965,39.9203,39.9293,23000.0
2014-08-15 13:05:00,44.66,44.76,44.65,44.75,19800.0,39.9293,40.0187,39.9203,40.0097,19800.0
2014-08-15 13:10:00,44.74,44.8,44.74,44.78,19000.0,40.0008,40.0544,40.0008,40.0366,19000.0
2014-08-15 13:15:00,44.78,44.8,44.72,44.78,66100.0,40.0366,40.0544,39.9829,40.0366,66100.0
2014-08-15 13:20:00,44.77,44.8,44.75,44.77,14600.0,40.0276,40.0544,40.0097,40.0276,14600.0
2014-08-15 13:25:00,44.76,44.78,44.73,44.75,18900.0,40.0187,40.0366,39.9919,40.0097,18900.0
2014-08-15 13:30:00,44.75,44.75,44.71,44.72,34800.0,40.0097,40.0097,39.974,39.9829,34800.0
2014-08-15 13:35:00,44.71,44.73,44.7,44.71,33200.0,39.974,39.9919,39.965,39.974,33200.0
2014-08-15 13:40:00,44.71,44.73,44.7,44.71,15700.0,39.974,39.9919,39.965,39.974,15700.0
2014-08-15 13:45:00,44.71,44.72,44.68,44.69,30900.0,39.974,39.9829,39.9472,39.9561,30900.0
2014-08-15 13:50:00,44.69,44.69,44.64,44.66,35900.0,39.9561,39.9561,39.9114,39.9293,35900.0
2014-08-15 13:55:00,44.66,44.66,44.61,44.64,42800.0,39.9293,39.9293,39.8846,39.9114,42800.0
2014-08-15 14:00:00,44.64,44.64,44.61,44.63,40500.0,39.9114,39.9114,39.8846,39.9024,40500.0
2014-08-15 14:05:00,44.64,44.66,44.62,44.62,29800.0,39.9114,39.9293,39.8935,39.8935,29800.0
2014-08-15 14:10:00,44.62,44.66,44.6,44.62,33500.0,39.8935,39.9293,39.8756,39.8935,33500.0
2014-08-15 14:15:00,44.63,44.64,44.6,44.62,29700.0,39.9024,39.9114,39.8756,39.8935,29700.0
2014-08-15 14:20:00,44.62,44.67,44.6,44.67,32300.0,39.8935,39.9382,39.8756,39.9382,32300.0
2014-08-15 14:25:00,44.66,44.73,44.65,44.73,63400.0,39.9293,39.9919,39.9203,39.9919,63400.0
2014-08-15 14:30:00,44.73,44.77,44.72,44.72,26900.0,39.9919,40.0276,39.9829,39.9829,26900.0
2014-08-15 14:35:00,44.73,44.76,44.73,44.74,46400.0,39.9919,40.0187,39.9919,40.0008,46400.0
2014-08-15 14:40:00,44.74,44.75,44.72,44.73,56300.0,40.0008,40.0097,39.9829,39.9919,56300.0
2014-08-15 14:45:00,44.73,44.76,44.72,44.76,34900.0,39.9919,40.0187,39.9829,40.0187,34900.0
2014-08-15 14:50:00,44.76,44.76,44.72,44.73,35600.0,40.0187,40.0187,39.9829,39.9919,35600.0
2014-08-15 14:55:00,44.74,44.74,44.72,44.72,25100.0,40.0008,40.0008,39.9829,39.9829,25100.0
2014-08-15 15:00:00,44.72,44.73,44.69,44.72,81500.0,39.9829,39.9919,39.9561,39.9829,81500.0
2014-08-15 15:05:00,44.72,44.8,44.7,44.8,68200.0,39.9829,40.0544,39.965,40.0544,68200.0
2014-08-15 15:10:00,44.79,44.82,44.74,44.75,57600.0,40.0455,40.0723,40.0008,40.0097,57600.0
2014-08-15 15:15:00,44.75,44.76,44.7,44.7,82800.0,40.0097,40.0187,39.965,39.965,82800.0
2014-08-15 15:20:00,44.71,44.72,44.7,44.72,69800.0,39.974,39.9829,39.965,39.9829,69800.0
2014-08-15 15:25:00,44.72,44.73,44.69,44.7,60400.0,39.9829,39.9919,39.9561,39.965,60400.0
2014-08-15 15:30:00,44.7,44.76,44.69,44.74,50400.0,39.965,40.0187,39.9561,40.0008,50400.0
2014-08-15 15:35:00,44.75,44.78,44.74,44.74,43100.0,40.0097,40.0366,40.0008,40.0008,43100.0
2014-08-15 15:40:00,44.75,44.79,44.74,44.77,47900.0,40.0097,40.0455,40.0008,40.0276,47900.0
2014-08-15 15:45:00,44.77,44.79,44.75,44.77,52200.0,40.0276,40.0455,40.0097,40.0276,52200.0
2014-08-15 15:50:00,44.76,44.79,44.72,44.77,206100.0,40.0187,40.0455,39.9829,40.0276,206100.0
2014-08-15 15:55:00,44.77,44.79,44.71,44.76,276100.0,40.0276,40.0455,39.974,40.0187,276100.0
2014-08-18 09:30:00,45.04,45.2,44.82,45.09,99300.0,40.269,40.4121,40.0723,40.3137,99300.0
2014-08-18 09:35:00,45.1,45.14,45.06,45.06,58100.0,40.3227,40.3584,40.2869,40.2869,58100.0
2014-08-18 09:40:00,45.07,45.12,45.05,45.08,146200.0,40.2958,40.3405,40.278,40.3048,146200.0
2014-08-18 09:45:00,45.09,45.11,44.97,44.99,142300.0,40.3137,40.3316,40.2064,40.2243,142300.0
2014-08-18 09:50:00,45.01,45.1,45.0,45.09,47000.0,40.2422,40.3227,40.2333,40.3137,47000.0
2014-08-18 09:55:00,45.1,45.15,45.07,45.14,72700.0,40.3227,40.3674,40.2958,40.3584,72700.0
2014-08-18 10:00:00,45.14,45.16,45.12,45.12,102300.0,40.3584,40.3763,40.3405,40.3405,102300.0
2014-08-18 10:05:00,45.12,45.13,45.09,45.13,103800.0,40.3405,40.3495,40.3137,40.3495,103800.0
2014-08-18 10:10:00,45.12,45.13,45.09,45.11,61300.0,40.3405,40.3495,40.3137,40.3316,61300.0
2014-08-18 10:15:00,45.12,45.21,45.12,45.2,180500.0,40.3405,40.421,40.3405,40.4121,180500.0
2014-08-18 10:20:00,45.21,45.21,45.17,45.18,64600.0,40.421,40.421,40.3852,40.3942,64600.0
2014-08-18 10:25:00,45.18,45.23,45.17,45.21,50400.0,40.3942,40.4389,40.3852,40.421,50400.0
2014-08-18 10:30:00,45.21,45.29,45.19,45.29,91600.0,40.421,40.4925,40.4031,40.4925,91600.0
2014-08-18 10:35:00,45.29,45.31,45.27,45.28,31800.0,40.4925,40.5104,40.4747,40.4836,31800.0
2014-08-18 10:40:00,45.29,45.31,45.27,45.3,66300.0,40.4925,40.5104,40.4747,40.5015,66300.0
2014-08-18 10:45:00,45.3,45.33,45.23,45.24,76800.0,40.5015,40.5283,40.4389,40.4478,76800.0
2014-08-18 10:50:00,45.23,45.26,45.23,45.26,63600.0,40.4389,40.4657,40.4389,40.4657,63600.0
2014-08-18 10:55:00,45.26,45.28,45.24,45.26,38100.0,40.4657,40.4836,40.4478,40.4657,38100.0
2014-08-18 11:00:00,45.26,45.27,45.21,45.22,37100.0,40.4657,40.4747,40.421,40.43,37100.0
2014-08-18 11:05:00,45.21,45.22,45.19,45.19,23800.0,40.421,40.43,40.4031,40.4031,23800.0
2014-08-18 11:10:00,45.19,45.2,45.16,45.17,55500.0,40.4031,40.4121,40.3763,40.3852,55500.0
2014-08-18 11:15:00,45.18,45.18,45.13,45.13,26300.0,40.3942,40.3942,40.3495,40.3495,26300.0
2014-08-18 11:20:00,45.13,45.29,45.12,45.29,84800.0,40.3495,40.4925,40.3405,40.4925,84800.0
2014-08-18 11:25:00,45.29,45.29,45.19,45.22,224100.0,40.4925,40.4925,40.4031,40.43,224100.0
2014-08-18 11:30:00,45.23,45.28,45.23,45.25,73800.0,40.4389,40.4836,40.4389,40.4568,73800.0
2014-08-18 11:35:00,45.25,45.26,45.23,45.24,22200.0,40.4568,40.4657,40.4389,40.4478,22200.0
2014-08-18 11:40:00,45.23,45.23,45.21,45.22,31800.0,40.4389,40.4389,40.421,40.43,31800.0
2014-08-18 11:45:00,45.22,45.23,45.19,45.2,57700.0,40.43,40.4389,40.4031,40.4121,57700.0
2014-08-18 11:50:00,45.19,45.68,44.85,45.19,138000.0,40.4031,40.8412,40.0991,40.4031,138000.0
2014-08-18 11:55:00,45.18,45.2,45.18,45.2,22900.0,40.3942,40.4121,40.3942,40.4121,22900.0
2014-08-18 12:00:00,45.2,45.2,45.19,45.19,60600.0,40.4121,40.4121,40.4031,40.4031,60600.0
2014-08-18 12:05:00,45.2,45.2,45.19,45.19,70500.0,40.4121,40.4121,40.4031,40.4031,70500.0
2014-08-18 12:10:00,45.19,45.2,45.17,45.18,234900.0,40.4031,40.4121,40.3852,40.3942,234900.0
2014-08-18 12:15:00,45.18,45.23,45.18,45.22,61600.0,40.3942,40.4389,40.3942,40.43,61600.0
2014-08-18 12:20:00,45.22,45.23,45.21,45.21,7500.0,40.43,40.4389,40.421,40.421,7500.0
2014-08-18 12:25:00,45.21,45.21,45.18,45.2,47300.0,40.421,40.421,40.3942,40.4121,47300.0
2014-08-18 12:30:00,45.19,45.19,45.14,45.14,57000.0,40.4031,40.4031,40.3584,40.3584,57000.0
2014-08-18 12:35:00,45.14,45.16,45.12,45.13,95500.0,40.3584,40.3763,40.3405,40.3495,95500.0
2014-08-18 12:40:00,45.12,45.2,45.12,45.19,33400.0,40.3405,40.4121,40.3405,40.4031,33400.0
2014-08-18 12:45:00,45.18,45.19,45.17,45.18,10600.0,40.3942,40.4031,40.3852,40.3942,10600.0
2014-08-18 12:50:00,45.17,45.2,45.17,45.2,16900.0,40.3852,40.4121,40.3852,40.4121,16900.0
2014-08-18 12:55:00,45.21,45.21,45.16,45.18,76300.0,40.421,40.421,40.3763,40.3942,76300.0
2014-08-18 13:00:00,45.18,45.2,45.15,45.15,20600.0,40.3942,40.4121,40.3674,40.3674,20600.0
2014-08-18 13:05:00,45.15,45.16,45.15,45.15,10300.0,40.3674,40.3763,40.3674,40.3674,10300.0
2014-08-18 13:10:00,45.15,45.16,45.12,45.14,128400.0,40.3674,40.3763,40.3405,40.3584,128400.0
2014-08-18 13:15:00,45.14,45.15,45.11,45.12,67300.0,40.3584,40.3674,40.3316,40.3405,67300.0
2014-08-18 13:20:00,45.12,45.13,45.11,45.12,21300.0,40.3405,40.3495,40.3316,40.3405,21300.0
2014-08-18 13:25:00,45.13,45.14,45.12,45.14,34100.0,40.3495,40.3584,40.3405,40.3584,34100.0
2014-08-18 13:30:00,45.14,45.15,45.12,45.12,78900.0,40.3584,40.3674,40.3405,40.3405,78900.0
2014-08-18 13:35:00,45.13,45.16,45.13,45.15,61200.0,40.3495,40.3763,40.3495,40.3674,61200.0
2014-08-18 13:40:00,45.14,45.16,45.13,45.15,21400.0,40.3584,40.3763,40.3495,40.3674,21400.0
2014-08-18 13:45:00,45.15,45.15,45.13,45.15,20800.0,40.3674,40.3674,40.3495,40.3674,20800.0
2014-08-18 13:50:00,45.14,45.17,45.14,45.16,19000.0,40.3584,40.3852,40.3584,40.3763,19000.0
2014-08-18 13:55:00,45.16,45.18,45.15,45.16,14200.0,40.3763,40.3942,40.3674,40.3763,14200.0
2014-08-18 14:00:00,45.15,45.17,45.12,45.12,91600.0,40.3674,40.3852,40.3405,40.3405,91600.0
2014-08-18 14:05:00,45.12,45.17,45.12,45.17,32300.0,40.3405,40.3852,40.3405,40.3852,32300.0
2014-08-18 14:10:00,45.17,45.2,45.16,45.2,11400.0,40.3852,40.4121,40.3763,40.4121,11400.0
2014-08-18 14:15:00,45.2,45.22,45.2,45.22,20000.0,40.4121,40.43,40.4121,40.43,20000.0
2014-08-18 14:20:00,45.21,45.22,45.18,45.2,18900.0,40.421,40.43,40.3942,40.4121,18900.0
2014-08-18 14:25:00,45.21,45.22,45.18,45.18,13900.0,40.421,40.43,40.3942,40.3942,13900.0
2014-08-18 14:30:00,45.19,45.2,45.15,45.15,31200.0,40.4031,40.4121,40.3674,40.3674,31200.0
2014-08-18 14:35:00,45.15,45.17,45.15,45.15,9100.0,40.3674,40.3852,40.3674,40.3674,9100.0
2014-08-18 14:40:00,45.15,45.2,45.15,45.2,15300.0,40.3674,40.4121,40.3674,40.4121,15300.0
2014-08-18 14:45:00,45.19,45.24,45.18,45.2,38300.0,40.4031,40.4478,40.3942,40.4121,38300.0
2014-08-18 14:50:00,45.21,45.26,45.2,45.26,29900.0,40.421,40.4657,40.4121,40.4657,29900.0
2014-08-18 14:55:00,45.26,45.26,45.19,45.22,65000.0,40.4657,40.4657,40.4031,40.43,65000.0
2014-08-18 15:00:00,45.22,45.23,45.18,45.19,33300.0,40.43,40.4389,40.3942,40.4031,33300.0
2014-08-18 15:05:00,45.19,45.21,45.15,45.2,88000.0,40.4031,40.421,40.3674,40.4121,88000.0
2014-08-18 15:10:00,45.19,45.22,45.18,45.2,52000.0,40.4031,40.43,40.3942,40.4121,52000.0
2014-08-18 15:15:00,45.2,45.23,45.19,45.2,60100.0,40.4121,40.4389,40.4031,40.4121,60100.0
2014-08-18 15:20:00,45.2,45.22,45.16,45.2,83300.0,40.4121,40.43,40.3763,40.4121,83300.0
2014-08-18 15:25:00,45.2,45.21,45.17,45.17,120400.0,40.4121,40.421,40.3852,40.3852,120400.0
2014-08-18 15:30:00,45.18,45.2,45.16,45.19,85000.0,40.3942,40.4121,40.3763,40.4031,85000.0
2014-08-18 15:35:00,45.18,45.19,45.17,45.19,68100.0,40.3942,40.4031,40.3852,40.4031,68100.0
2014-08-18 15:40:00,45.19,45.2,45.18,45.2,51700.0,40.4031,40.4121,40.3942,40.4121,51700.0
2014-08-18 15:45:00,45.2,45.22,45.19,45.22,101000.0,40.4121,40.43,40.4031,40.43,101000.0
2014-08-18 15:50:00,45.22,45.25,45.22,45.25,192800.0,40.43,40.4568,40.43,40.4568,192800.0
2014-08-18 15:55:00,45.25,45.28,45.24,45.27,147200.0,40.4568,40.4836,40.4478,40.4747,147200.0
2014-08-19 09:30:00,45.3,45.4,45.27,45.4,81100.0,40.5015,40.5909,40.4747,40.5909,81100.0
2014-08-19 09:35:00,45.4,45.51,45.4,45.5,30300.0,40.5909,40.6892,40.5909,40.6803,30300.0
2014-08-19 09:40:00,45.49,45.6,45.45,45.6,38600.0,40.6714,40.7697,40.6356,40.7697,38600.0
2014-08-19 09:45:00,45.58,45.68,45.55,45.68,41600.0,40.7518,40.8412,40.725,40.8412,41600.0
2014-08-19 09:50:00,45.68,45.72,45.65,45.7,27300.0,40.8412,40.877,40.8144,40.8591,27300.0
2014-08-19 09:55:00,45.7,45.8,45.66,45.8,48800.0,40.8591,40.9485,40.8233,40.9485,48800.0
2014-08-19 10:00:00,45.8,45.81,45.73,45.75,35800.0,40.9485,40.9575,40.8859,40.9038,35800.0
2014-08-19 10:05:00,45.76,45.79,45.74,45.79,50000.0,40.9128,40.9396,40.8949,40.9396,50000.0
2014-08-19 10:10:00,45.78,45.87,45.78,45.86,49500.0,40.9306,41.0111,40.9306,41.0022,49500.0
2014-08-19 10:15:00,45.87,45.9,45.83,45.85,38000.0,41.0111,41.0379,40.9753,40.9932,38000.0
2014-08-19 10:20:00,45.84,45.91,45.84,45.91,30800.0,40.9843,41.0469,40.9843,41.0469,30800.0
2014-08-19 10:25:00,45.91,45.94,45.85,45.85,59100.0,41.0469,41.0737,40.9932,40.9932,59100.0
2014-08-19 10:30:00,45.86,45.88,45.78,45.79,51200.0,41.0022,41.02,40.9306,40.9396,51200.0
2014-08-19 10:35:00,45.78,45.89,45.78,45.87,56800.0,40.9306,41.029,40.9306,41.0111,56800.0
2014-08-19 10:40:00,45.86,45.87,45.83,45.85,53700.0,41.0022,41.0111,40.9753,40.9932,53700.0
2014-08-19 10:45:00,45.85,45.86,45.83,45.84,54000.0,40.9932,41.0022,40.9753,40.9843,54000.0
2014-08-19 10:50:00,45.84,45.87,45.81,45.85,83400.0,40.9843,41.0111,40.9575,40.9932,83400.0
2014-08-19 10:55:00,45.86,45.96,45.84,45.95,203700.0,41.0022,41.0916,40.9843,41.0826,203700.0
2014-08-19 11:00:00,45.96,46.06,45.94,46.06,116300.0,41.0916,41.181,41.0737,41.181,116300.0
2014-08-19 11:05:00,46.06,46.15,45.98,46.08,199800.0,41.181,41.2614,41.1094,41.1989,199800.0
2014-08-19 11:10:00,46.09,46.1,46.08,46.08,45500.0,41.2078,41.2167,41.1989,41.1989,45500.0
2014-08-19 11:15:00,46.08,46.08,46.01,46.02,49300.0,41.1989,41.1989,41.1363,41.1452,49300.0
2014-08-19 11:20:00,46.03,46.05,46.01,46.04,39500.0,41.1541,41.172,41.1363,41.1631,39500.0
2014-08-19 11:25:00,46.04,46.05,46.03,46.04,31400.0,41.1631,41.172,41.1541,41.1631,31400.0
2014-08-19 11:30:00,46.04,46.04,46.0,46.0,36800.0,41.1631,41.1631,41.1273,41.1273,36800.0
2014-08-19 11:35:00,46.0,46.02,46.0,46.01,75800.0,41.1273,41.1452,41.1273,41.1363,75800.0
2014-08-19 11:40:00,46.01,46.01,46.0,46.01,54300.0,41.1363,41.1363,41.1273,41.1363,54300.0
2014-08-19 11:45:00,46.0,46.01,46.0,46.0,33900.0,41.1273,41.1363,41.1273,41.1273,33900.0
2014-08-19 11:50:00,46.0,46.02,46.0,46.01,29700.0,41.1273,41.1452,41.1273,41.1363,29700.0
2014-08-19 11:55:00,46.01,46.03,46.0,46.03,128400.0,41.1363,41.1541,41.1273,41.1541,128400.0
2014-08-19 12:00:00,46.02,46.08,46.0,46.08,165600.0,41.1452,41.1989,41.1273,41.1989,165600.0
2014-08-19 12:05:00,46.08,46.09,46.06,46.09,16900.0,41.1989,41.2078,41.181,41.2078,16900.0
2014-08-19 12:10:00,46.08,46.21,46.08,46.2,65500.0,41.1989,41.3151,41.1989,41.3061,65500.0
2014-08-19 12:15:00,46.2,46.22,46.19,46.22,36100.0,41.3061,41.324,41.2972,41.324,36100.0
2014-08-19 12:20:00,46.22,46.28,46.22,46.25,59400.0,41.324,41.3777,41.324,41.3508,59400.0
2014-08-19 12:25:00,46.25,46.28,46.25,46.28,20700.0,41.3508,41.3777,41.3508,41.3777,20700.0
2014-08-19 12:30:00,46.27,46.28,46.18,46.2,51300.0,41.3687,41.3777,41.2883,41.3061,51300.0
2014-08-19 12:35:00,46.19,46.2,46.17,46.19,14800.0,41.2972,41.3061,41.2793,41.2972,14800.0
2014-08-19 12:40:00,46.2,46.25,46.19,46.25,16100.0,41.3061,41.3508,41.2972,41.3508,16100.0
2014-08-19 12:45:00,46.25,46.26,46.21,46.21,20400.0,41.3508,41.3598,41.3151,41.3151,20400.0
2014-08-19 12:50:00,46.22,46.22,46.18,46.19,27800.0,41.324,41.324,41.2883,41.2972,27800.0
2014-08-19 12:55:00,46.2,46.22,46.19,46.21,25200.0,41.3061,41.324,41.2972,41.3151,25200.0
2014-08-19 13:00:00,46.22,46.24,46.22,46.22,15900.0,41.324,41.3419,41.324,41.324,15900.0
2014-08-19 13:05:00,46.22,46.22,46.2,46.22,20200.0,41.324,41.324,41.3061,41.324,20200.0
2014-08-19 13:10:00,46.21,46.22,46.2,46.21,25700.0,41.3151,41.324,41.3061,41.3151,25700.0
2014-08-19 13:15:00,46.21,46.23,46.21,46.22,21900.0,41.3151,41.333,41.3151,41.324,21900.0
2014-08-19 13:20:00,46.23,46.23,46.2,46.23,28000.0,41.333,41.333,41.3061,41.333,28000.0
2014-08-19 13:25:00,46.23,46.26,46.2,46.2,29300.0,41.333,41.3598,41.3061,41.3061,29300.0
2014-08-19 13:30:00,46.2,46.23,46.2,46.21,21000.0,41.3061,41.333,41.3061,41.3151,21000.0
2014-08-19 13:35:00,46.21,46.22,46.2,46.21,16100.0,41.3151,41.324,41.3061,41.3151,16100.0
2014-08-19 13:40:00,46.21,46.25,46.21,46.24,35900.0,41.3151,41.3508,41.3151,41.3419,35900.0
2014-08-19 13:45:00,46.24,46.24,46.22,46.23,23600.0,41.3419,41.3419,41.324,41.333,23600.0
2014-08-19 13:50:00,46.23,46.23,46.2,46.2,21200.0,41.333,41.333,41.3061,41.3061,21200.0
2014-08-19 13:55:00,46.2,46.2,46.19,46.2,16100.0,41.3061,41.3061,41.2972,41.3061,16100.0
2014-08-19 14:00:00,46.2,46.21,46.19,46.21,38000.0,41.3061,41.3151,41.2972,41.3151,38000.0
2014-08-19 14:05:00,46.21,46.21,46.18,46.21,31800.0,41.3151,41.3151,41.2883,41.3151,31800.0
2014-08-19 14:10:00,46.2,46.22,46.2,46.22,17700.0,41.3061,41.324,41.3061,41.324,17700.0
2014-08-19 14:15:00,46.21,46.22,46.2,46.21,34700.0,41.3151,41.324,41.3061,41.3151,34700.0
2014-08-19 14:20:00,46.2,46.21,46.2,46.21,19400.0,41.3061,41.3151,41.3061,41.3151,19400.0
2014-08-19 14:25:00,46.2,46.28,46.2,46.28,37100.0,41.3061,41.3777,41.3061,41.3777,37100.0
2014-08-19 14:30:00,46.27,46.33,46.27,46.33,49500.0,41.3687,41.4224,41.3687,41.4224,49500.0
2014-08-19 14:35:00,46.33,46.35,46.32,46.34,53800.0,41.4224,41.4403,41.4134,41.4313,53800.0
2014-08-19 14:40:00,46.34,46.37,46.34,46.36,41700.0,41.4313,41.4581,41.4313,41.4492,41700.0
2014-08-19 14:45:00,46.36,46.37,46.34,46.36,44200.0,41.4492,41.4581,41.4313,41.4492,44200.0
2014-08-19 14:50:00,46.36,46.37,46.34,46.35,43800.0,41.4492,41.4581,41.4313,41.4403,43800.0
2014-08-19 14:55:00,46.35,46.36,46.35,46.35,25300.0,41.4403,41.4492,41.4403,41.4403,25300.0
2014-08-19 15:00:00,46.36,46.46,46.36,46.45,118000.0,41.4492,41.5386,41.4492,41.5297,118000.0
2014-08-19 15:05:00,46.45,46.46,46.38,46.38,57600.0,41.5297,41.5386,41.4671,41.4671,57600.0
2014-08-19 15:10:00,46.39,46.42,46.38,46.4,100900.0,41.476,41.5028,41.4671,41.485,100900.0
2014-08-19 15:15:00,46.4,46.41,46.36,46.41,74900.0,41.485,41.4939,41.4492,41.4939,74900.0
2014-08-19 15:20:00,46.4,46.41,46.39,46.4,100100.0,41.485,41.4939,41.476,41.485,100100.0
2014-08-19 15:25:00,46.4,46.41,46.39,46.41,74900.0,41.485,41.4939,41.476,41.4939,74900.0
2014-08-19 15:30:00,46.4,46.41,46.4,46.4,263200.0,41.485,41.4939,41.485,41.485,263200.0
2014-08-19 15:35:00,46.41,46.41,46.33,46.35,116800.0,41.4939,41.4939,41.4224,41.4403,116800.0
2014-08-19 15:40:00,46.34,46.37,46.34,46.36,94600.0,41.4313,41.4581,41.4313,41.4492,94600.0
2014-08-19 15:45:00,46.35,46.36,46.27,46.27,190600.0,41.4403,41.4492,41.3687,41.3687,190600.0
2014-08-19 15:50:00,46.27,46.28,46.24,46.25,223100.0,41.3687,41.3777,41.3419,41.3508,223100.0
2014-08-19 15:55:00,46.25,46.26,46.2,46.22,463700.0,41.3508,41.3598,41.3061,41.324,463700.0
2014-08-20 09:30:00,46.17,46.29,45.98,46.0,159100.0,41.2793,41.3866,41.1094,41.1273,159100.0
2014-08-20 09:35:00,45.99,46.03,45.93,46.0,83800.0,41.1184,41.1541,41.0647,41.1273,83800.0
2014-08-20 09:40:00,46.0,46.05,45.98,46.01,93200.0,41.1273,41.172,41.1094,41.1363,93200.0
2014-08-20 09:45:00,46.0,46.08,46.0,46.07,60700.0,41.1273,41.1989,41.1273,41.1899,60700.0
2014-08-20 09:50:00,46.06,46.06,46.02,46.05,56800.0,41.181,41.181,41.1452,41.172,56800.0
2014-08-20 09:55:00,46.05,46.08,45.99,46.01,53900.0,41.172,41.1989,41.1184,41.1363,53900.0
2014-08-20 10:00:00,46.01,46.02,45.96,45.96,104100.0,41.1363,41.1452,41.0916,41.0916,104100.0
2014-08-20 10:05:00,45.96,46.01,45.95,46.0,25500.0,41.0916,41.1363,41.0826,41.1273,25500.0
2014-08-20 10:10:00,46.01,46.05,45.99,46.01,97700.0,41.1363,41.172,41.1184,41.1363,97700.0
2014-08-20 10:15:00,46.01,46.03,46.0,46.03,19700.0,41.1363,41.1541,41.1273,41.1541,19700.0
2014-08-20 10:20:00,46.02,46.04,46.01,46.02,26500.0,41.1452,41.1631,41.1363,41.1452,26500.0
2014-08-20 10:25:00,46.02,46.03,45.98,45.99,52400.0,41.1452,41.1541,41.1094,41.1184,52400.0
2014-08-20 10:30:00,46.0,46.07,45.99,46.03,112500.0,41.1273,41.1899,41.1184,41.1541,112500.0
2014-08-20 10:35:00,46.03,46.07,46.02,46.02,33200.0,41.1541,41.1899,41.1452,41.1452,33200.0
2014-08-20 10:40:00,46.02,46.02,45.99,45.99,42200.0,41.1452,41.1452,41.1184,41.1184,42200.0
2014-08-20 10:45:00,45.99,46.01,45.98,46.0,67500.0,41.1184,41.1363,41.1094,41.1273,67500.0
2014-08-20 10:50:00,46.0,46.03,45.99,45.99,172400.0,41.1273,41.1541,41.1184,41.1184,172400.0
2014-08-20 10:55:00,45.99,46.0,45.98,45.99,119600.0,41.1184,41.1273,41.1094,41.1184,119600.0
2014-08-20 11:00:00,45.99,46.02,45.99,46.02,27900.0,41.1184,41.1452,41.1184,41.1452,27900.0
2014-08-20 11:05:00,46.03,46.03,46.0,46.0,24100.0,41.1541,41.1541,41.1273,41.1273,24100.0
2014-08-20 11:10:00,46.0,46.08,45.99,46.08,292800.0,41.1273,41.1989,41.1184,41.1989,292800.0
2014-08-20 11:15:00,46.07,46.07,46.04,46.04,18600.0,41.1899,41.1899,41.1631,41.1631,18600.0
2014-08-20 11:20:00,46.04,46.08,46.04,46.08,16600.0,41.1631,41.1989,41.1631,41.1989,16600.0
2014-08-20 11:25:00,46.08,46.12,46.08,46.09,33300.0,41.1989,41.2346,41.1989,41.2078,33300.0
2014-08-20 11:30:00,46.09,46.11,46.08,46.08,28600.0,41.2078,41.2257,41.1989,41.1989,28600.0
2014-08-20 11:35:00,46.09,46.09,46.05,46.07,44500.0,41.2078,41.2078,41.172,41.1899,44500.0
2014-08-20 11:40:00,46.07,46.15,46.07,46.1,53300.0,41.1899,41.2614,41.1899,41.2167,53300.0
2014-08-20 11:45:00,46.11,46.11,46.08,46.08,23000.0,41.2257,41.2257,41.1989,41.1989,23000.0
2014-08-20 11:50:00,46.07,46.08,46.06,46.06,44600.0,41.1899,41.1989,41.181,41.181,44600.0
2014-08-20 11:55:00,46.06,46.09,46.06,46.06,21400.0,41.181,41.2078,41.181,41.181,21400.0
2014-08-20 12:00:00,46.06,46.07,46.05,46.05,20200.0,41.181,41.1899,41.172,41.172,20200.0
2014-08-20 12:05:00,46.06,46.07,46.05,46.06,26400.0,41.181,41.1899,41.172,41.181,26400.0
2014-08-20 12:10:00,46.06,46.06,46.01,46.01,33500.0,41.181,41.181,41.1363,41.1363,33500.0
2014-08-20 12:15:00,46.01,46.02,45.97,45.97,53100.0,41.1363,41.1452,41.1005,41.1005,53100.0
2014-08-20 12:20:00,45.97,45.97,45.93,45.94,24900.0,41.1005,41.1005,41.0647,41.0737,24900.0
2014-08-20 12:25:00,45.94,45.95,45.92,45.93,39100.0,41.0737,41.0826,41.0558,41.0647,39100.0
2014-08-20 12:30:00,45.93,45.95,45.92,45.94,18200.0,41.0647,41.0826,41.0558,41.0737,18200.0
2014-08-20 12:35:00,45.94,45.96,45.93,45.95,12200.0,41.0737,41.0916,41.0647,41.0826,12200.0
2014-08-20 12:40:00,45.95,45.96,45.95,45.95,5000.0,41.0826,41.0916,41.0826,41.0826,5000.0
2014-08-20 12:45:00,45.95,45.96,45.94,45.94,10700.0,41.0826,41.0916,41.0737,41.0737,10700.0
2014-08-20 12:50:00,45.94,45.95,45.92,45.93,66000.0,41.0737,41.0826,41.0558,41.0647,66000.0
2014-08-20 12:55:00,45.94,45.95,45.93,45.93,22700.0,41.0737,41.0826,41.0647,41.0647,22700.0
2014-08-20 13:00:00,45.93,45.95,45.93,45.94,21400.0,41.0647,41.0826,41.0647,41.0737,21400.0
2014-08-20 13:05:00,45.93,46.0,45.93,46.0,88800.0,41.0647,41.1273,41.0647,41.1273,88800.0
2014-08-20 13:10:00,45.99,46.0,45.98,46.0,25500.0,41.1184,41.1273,41.1094,41.1273,25500.0
2014-08-20 13:15:00,46.0,46.03,45.99,45.99,150700.0,41.1273,41.1541,41.1184,41.1184,150700.0
2014-08-20 13:20:00,45.99,46.0,45.99,46.0,73800.0,41.1184,41.1273,41.1184,41.1273,73800.0
2014-08-20 13:25:00,46.0,46.02,45.99,45.99,47900.0,41.1273,41.1452,41.1184,41.1184,47900.0
2014-08-20 13:30:00,46.0,46.07,46.0,46.06,91000.0,41.1273,41.1899,41.1273,41.181,91000.0
2014-08-20 13:35:00,46.07,46.1,46.06,46.09,51800.0,41.1899,41.2167,41.181,41.2078,51800.0
2014-08-20 13:40:00,46.1,46.12,46.08,46.1,22500.0,41.2167,41.2346,41.1989,41.2167,22500.0
2014-08-20 13:45:00,46.1,46.11,46.09,46.09,29700.0,41.2167,41.2257,41.2078,41.2078,29700.0
2014-08-20 13:50:00,46.09,46.09,46.02,46.02,34200.0,41.2078,41.2078,41.1452,41.1452,34200.0
2014-08-20 13:55:00,46.02,46.02,45.99,46.0,38100.0,41.1452,41.1452,41.1184,41.1273,38100.0
2014-08-20 14:00:00,45.99,46.0,45.96,45.96,55000.0,41.1184,41.1273,41.0916,41.0916,55000.0
2014-08-20 14:05:00,45.97,46.0,45.92,46.0,55400.0,41.1005,41.1273,41.0558,41.1273,55400.0
2014-08-20 14:10:00,45.98,46.0,45.9,45.91,35300.0,41.1094,41.1273,41.0379,41.0469,35300.0
2014-08-20 14:15:00,45.91,45.99,45.89,45.99,26900.0,41.0469,41.1184,41.029,41.1184,26900.0
2014-08-20 14:20:00,45.98,46.0,45.95,45.99,36800.0,41.1094,41.1273,41.0826,41.1184,36800.0
2014-08-20 14:25:00,45.98,46.01,45.98,46.0,56900.0,41.1094,41.1363,41.1094,41.1273,56900.0
2014-08-20 14:30:00,46.0,46.01,45.98,45.99,59000.0,41.1273,41.1363,41.1094,41.1184,59000.0
2014-08-20 14:35:00,45.99,46.01,45.98,46.0,77000.0,41.1184,41.1363,41.1094,41.1273,77000.0
2014-08-20 14:40:00,46.0,46.0,45.93,45.93,76000.0,41.1273,41.1273,41.0647,41.0647,76000.0
2014-08-20 14:45:00,45.94,46.01,45.93,45.99,78500.0,41.0737,41.1363,41.0647,41.1184,78500.0
2014-08-20 14:50:00,45.99,46.01,45.99,46.0,75500.0,41.1184,41.1363,41.1184,41.1273,75500.0
2014-08-20 14:55:00,46.0,46.01,45.98,46.0,54300.0,41.1273,41.1363,41.1094,41.1273,54300.0
2014-08-20 15:00:00,46.0,46.05,45.99,46.04,80800.0,41.1273,41.172,41.1184,41.1631,80800.0
2014-08-20 15:05:00,46.04,46.11,46.04,46.1,53100.0,41.1631,41.2257,41.1631,41.2167,53100.0
2014-08-20 15:10:00,46.1,46.13,46.05,46.05,103100.0,41.2167,41.2436,41.172,41.172,103100.0
2014-08-20 15:15:00,46.05,46.08,46.03,46.07,50600.0,41.172,41.1989,41.1541,41.1899,50600.0
2014-08-20 15:20:00,46.07,46.07,46.0,46.0,112100.0,41.1899,41.1899,41.1273,41.1273,112100.0
2014-08-20 15:25:00,46.0,46.02,46.0,46.02,94900.0,41.1273,41.1452,41.1273,41.1452,94900.0
2014-08-20 15:30:00,46.02,46.02,46.0,46.02,51100.0,41.1452,41.1452,41.1273,41.1452,51100.0
2014-08-20 15:35:00,46.02,46.05,46.0,46.01,78900.0,41.1452,41.172,41.1273,41.1363,78900.0
2014-08-20 15:40:00,46.01,46.02,46.0,46.01,77200.0,41.1363,41.1452,41.1273,41.1363,77200.0
2014-08-20 15:45:00,46.0,46.04,45.99,46.01,122300.0,41.1273,41.1631,41.1184,41.1363,122300.0
2014-08-20 15:50:00,46.01,46.01,45.99,46.01,189300.0,41.1363,41.1363,41.1184,41.1363,189300.0
2014-08-20 15:55:00,46.01,46.04,46.0,46.02,269000.0,41.1363,41.1631,41.1273,41.1452,269000.0
2014-08-21 09:30:00,45.91,46.11,45.83,46.11,72500.0,41.0469,41.2257,40.9753,41.2257,72500.0
2014-08-21 09:35:00,46.09,46.1,45.94,46.06,30400.0,41.2078,41.2167,41.0737,41.181,30400.0
2014-08-21 09:40:00,46.03,46.08,46.01,46.06,20900.0,41.1541,41.1989,41.1363,41.181,20900.0
2014-08-21 09:45:00,46.07,46.07,45.96,45.99,25200.0,41.1899,41.1899,41.0916,41.1184,25200.0
2014-08-21 09:50:00,46.0,46.04,45.99,46.04,33200.0,41.1273,41.1631,41.1184,41.1631,33200.0
2014-08-21 09:55:00,46.05,46.12,46.02,46.02,29000.0,41.172,41.2346,41.1452,41.1452,29000.0
2014-08-21 10:00:00,46.05,46.07,45.92,46.0,35900.0,41.172,41.1899,41.0558,41.1273,35900.0
2014-08-21 10:05:00,45.99,46.05,45.91,46.0,87800.0,41.1184,41.172,41.0469,41.1273,87800.0
2014-08-21 10:10:00,46.0,46.06,45.98,46.02,31400.0,41.1273,41.181,41.1094,41.1452,31400.0
2014-08-21 10:15:00,46.02,46.12,46.01,46.12,39800.0,41.1452,41.2346,41.1363,41.2346,39800.0
2014-08-21 10:20:00,46.12,46.19,46.1,46.16,92100.0,41.2346,41.2972,41.2167,41.2704,92100.0
2014-08-21 10:25:00,46.16,46.23,46.16,46.2,51600.0,41.2704,41.333,41.2704,41.3061,51600.0
2014-08-21 10:30:00,46.2,46.28,46.19,46.27,62500.0,41.3061,41.3777,41.2972,41.3687,62500.0
2014-08-21 10:35:00,46.27,46.33,46.25,46.25,34700.0,41.3687,41.4224,41.3508,41.3508,34700.0
2014-08-21 10:40:00,46.25,46.25,46.2,46.23,37700.0,41.3508,41.3508,41.3061,41.333,37700.0
2014-08-21 10:45:00,46.22,46.3,46.2,46.3,33200.0,41.324,41.3955,41.3061,41.3955,33200.0
2014-08-21 10:50:00,46.3,46.34,46.28,46.3,38300.0,41.3955,41.4313,41.3777,41.3955,38300.0
2014-08-21 10:55:00,46.3,46.34,46.28,46.34,20400.0,41.3955,41.4313,41.3777,41.4313,20400.0
2014-08-21 11:00:00,46.34,46.39,46.32,46.35,42400.0,41.4313,41.476,41.4134,41.4403,42400.0
2014-08-21 11:05:00,46.36,46.4,46.36,46.37,25200.0,41.4492,41.485,41.4492,41.4581,25200.0
2014-08-21 11:10:00,46.37,46.44,46.37,46.44,39500.0,41.4581,41.5207,41.4581,41.5207,39500.0
2014-08-21 11:15:00,46.43,46.44,46.39,46.42,31300.0,41.5118,41.5207,41.476,41.5028,31300.0
2014-08-21 11:20:00,46.42,46.43,46.39,46.4,20600.0,41.5028,41.5118,41.476,41.485,20600.0
2014-08-21 11:25:00,46.4,46.4,46.32,46.33,42000.0,41.485,41.485,41.4134,41.4224,42000.0
2014-08-21 11:30:00,46.33,46.34,46.32,46.32,23300.0,41.4224,41.4313,41.4134,41.4134,23300.0
2014-08-21 11:35:00,46.33,46.33,46.27,46.28,18500.0,41.4224,41.4224,41.3687,41.3777,18500.0
2014-08-21 11:40:00,46.27,46.3,46.27,46.3,43700.0,41.3687,41.3955,41.3687,41.3955,43700.0
2014-08-21 11:45:00,46.3,46.31,46.28,46.28,46300.0,41.3955,41.4045,41.3777,41.3777,46300.0
2014-08-21 11:50:00,46.29,46.34,46.29,46.3,20300.0,41.3866,41.4313,41.3866,41.3955,20300.0
2014-08-21 11:55:00,46.3,46.33,46.27,46.28,38700.0,41.3955,41.4224,41.3687,41.3777,38700.0
2014-08-21 12:00:00,46.28,46.3,46.28,46.28,22600.0,41.3777,41.3955,41.3777,41.3777,22600.0
2014-08-21 12:05:00,46.29,46.29,46.22,46.22,31600.0,41.3866,41.3866,41.324,41.324,31600.0
2014-08-21 12:10:00,46.22,46.23,46.2,46.22,27500.0,41.324,41.333,41.3061,41.324,27500.0
2014-08-21 12:15:00,46.22,46.28,46.22,46.27,14100.0,41.324,41.3777,41.324,41.3687,14100.0
2014-08-21 12:20:00,46.26,46.27,46.24,46.25,19300.0,41.3598,41.3687,41.3419,41.3508,19300.0
2014-08-21 12:25:00,46.25,46.26,46.21,46.25,19900.0,41.3508,41.3598,41.3151,41.3508,19900.0
2014-08-21 12:30:00,46.25,46.27,46.23,46.25,17700.0,41.3508,41.3687,41.333,41.3508,17700.0
2014-08-21 12:35:00,46.25,46.32,46.25,46.31,19500.0,41.3508,41.4134,41.3508,41.4045,19500.0
2014-08-21 12:40:00,46.32,46.33,46.3,46.31,17700.0,41.4134,41.4224,41.3955,41.4045,17700.0
2014-08-21 12:45:00,46.32,46.32,46.31,46.31,5900.0,41.4134,41.4134,41.4045,41.4045,5900.0
2014-08-21 12:50:00,46.3,46.31,46.29,46.3,17300.0,41.3955,41.4045,41.3866,41.3955,17300.0
2014-08-21 12:55:00,46.3,46.3,46.28,46.29,19500.0,41.3955,41.3955,41.3777,41.3866,19500.0
2014-08-21 13:00:00,46.29,46.3,46.27,46.28,12700.0,41.3866,41.3955,41.3687,41.3777,12700.0
2014-08-21 13:05:00,46.28,46.3,46.27,46.29,17200.0,41.3777,41.3955,41.3687,41.3866,17200.0
2014-08-21 13:10:00,46.29,46.3,46.28,46.28,41100.0,41.3866,41.3955,41.3777,41.3777,41100.0
2014-08-21 13:15:00,46.29,46.3,46.28,46.3,16600.0,41.3866,41.3955,41.3777,41.3955,16600.0
2014-08-21 13:20:00,46.3,46.3,46.26,46.28,18300.0,41.3955,41.3955,41.3598,41.3777,18300.0
2014-08-21 13:25:00,46.27,46.3,46.27,46.3,20900.0,41.3687,41.3955,41.3687,41.3955,20900.0
2014-08-21 13:30:00,46.3,46.3,46.27,46.28,23700.0,41.3955,41.3955,41.3687,41.3777,23700.0
2014-08-21 13:35:00,46.27,46.3,46.26,46.29,21600.0,41.3687,41.3955,41.3598,41.3866,21600.0
2014-08-21 13:40:00,46.3,46.3,46.28,46.3,12400.0,41.3955,41.3955,41.3777,41.3955,12400.0
2014-08-21 13:45:00,46.3,46.3,46.27,46.27,23400.0,41.3955,41.3955,41.3687,41.3687,23400.0
2014-08-21 13:50:00,46.27,46.27,46.24,46.25,24200.0,41.3687,41.3687,41.3419,41.3508,24200.0
2014-08-21 13:55:00,46.25,46.27,46.24,46.26,21000.0,41.3508,41.3687,41.3419,41.3598,21000.0
2014-08-21 14:00:00,46.26,46.27,46.23,46.24,14700.0,41.3598,41.3687,41.333,41.3419,14700.0
2014-08-21 14:05:00,46.25,46.25,46.21,46.21,14700.0,41.3508,41.3508,41.3151,41.3151,14700.0
2014-08-21 14:10:00,46.21,46.21,46.15,46.16,19700.0,41.3151,41.3151,41.2614,41.2704,19700.0
2014-08-21 14:15:00,46.16,46.17,46.14,46.17,20500.0,41.2704,41.2793,41.2525,41.2793,20500.0
2014-08-21 14:20:00,46.16,46.2,46.16,46.2,28200.0,41.2704,41.3061,41.2704,41.3061,28200.0
2014-08-21 14:25:00,46.21,46.21,46.16,46.17,22500.0,41.3151,41.3151,41.2704,41.2793,22500.0
2014-08-21 14:30:00,46.17,46.2,46.16,46.2,26000.0,41.2793,41.3061,41.2704,41.3061,26000.0
2014-08-21 14:35:00,46.19,46.2,46.17,46.18,14900.0,41.2972,41.3061,41.2793,41.2883,14900.0
2014-08-21 14:40:00,46.18,46.18,46.15,46.16,25800.0,41.2883,41.2883,41.2614,41.2704,25800.0
2014-08-21 14:45:00,46.16,46.18,46.16,46.18,24700.0,41.2704,41.2883,41.2704,41.2883,24700.0
2014-08-21 14:50:00,46.18,46.2,46.18,46.19,39500.0,41.2883,41.3061,41.2883,41.2972,39500.0
2014-08-21 14:55:00,46.18,46.2,46.18,46.2,19700.0,41.2883,41.3061,41.2883,41.3061,19700.0
2014-08-21 15:00:00,46.2,46.2,46.15,46.15,38500.0,41.3061,41.3061,41.2614,41.2614,38500.0
2014-08-21 15:05:00,46.15,46.16,46.14,46.16,21000.0,41.2614,41.2704,41.2525,41.2704,21000.0
2014-08-21 15:10:00,46.16,46.17,46.15,46.16,13300.0,41.2704,41.2793,41.2614,41.2704,13300.0
2014-08-21 15:15:00,46.17,46.17,46.14,46.15,46800.0,41.2793,41.2793,41.2525,41.2614,46800.0
2014-08-21 15:20:00,46.15,46.16,46.15,46.15,29600.0,41.2614,41.2704,41.2614,41.2614,29600.0
2014-08-21 15:25:00,46.15,46.16,46.14,46.16,32400.0,41.2614,41.2704,41.2525,41.2704,32400.0
2014-08-21 15:30:00,46.16,46.16,46.14,46.14,52200.0,41.2704,41.2704,41.2525,41.2525,52200.0
2014-08-21 15:35:00,46.14,46.14,46.12,46.12,52700.0,41.2525,41.2525,41.2346,41.2346,52700.0
2014-08-21 15:40:00,46.12,46.14,46.11,46.12,49400.0,41.2346,41.2525,41.2257,41.2346,49400.0
2014-08-21 15:45:00,46.12,46.12,46.08,46.08,67700.0,41.2346,41.2346,41.1989,41.1989,67700.0
2014-08-21 15:50:00,46.08,46.08,46.01,46.04,241500.0,41.1989,41.1989,41.1363,41.1631,241500.0
2014-08-21 15:55:00,46.04,46.06,46.01,46.01,346300.0,41.1631,41.181,41.1363,41.1363,346300.0
2014-08-22 09:30:00,46.17,46.21,46.01,46.01,105300.0,41.2793,41.3151,41.1363,41.1363,105300.0
2014-08-22 09:35:00,46.01,46.09,45.97,46.07,52500.0,41.1363,41.2078,41.1005,41.1899,52500.0
2014-08-22 09:40:00,46.06,46.21,46.05,46.07,66800.0,41.181,41.3151,41.172,41.1899,66800.0
2014-08-22 09:45:00,46.06,46.1,46.05,46.08,18500.0,41.181,41.2167,41.172,41.1989,18500.0
2014-08-22 09:50:00,46.08,46.16,46.08,46.12,21700.0,41.1989,41.2704,41.1989,41.2346,21700.0
2014-08-22 09:55:00,46.11,46.18,46.05,46.17,24400.0,41.2257,41.2883,41.172,41.2793,24400.0
2014-08-22 10:00:00,46.17,46.2,46.13,46.2,59400.0,41.2793,41.3061,41.2436,41.3061,59400.0
2014-08-22 10:05:00,46.2,46.31,46.18,46.3,54800.0,41.3061,41.4045,41.2883,41.3955,54800.0
2014-08-22 10:10:00,46.31,46.34,46.26,46.26,28400.0,41.4045,41.4313,41.3598,41.3598,28400.0
2014-08-22 10:15:00,46.26,46.26,46.2,46.21,30800.0,41.3598,41.3598,41.3061,41.3151,30800.0
2014-08-22 10:20:00,46.22,46.23,46.19,46.23,28500.0,41.324,41.333,41.2972,41.333,28500.0
2014-08-22 10:25:00,46.23,46.26,46.2,46.24,31200.0,41.333,41.3598,41.3061,41.3419,31200.0
2014-08-22 10:30:00,46.24,46.31,46.24,46.29,23500.0,41.3419,41.4045,41.3419,41.3866,23500.0
2014-08-22 10:35:00,46.29,46.29,46.17,46.19,19500.0,41.3866,41.3866,41.2793,41.2972,19500.0
2014-08-22 10:40:00,46.19,46.2,46.16,46.19,18700.0,41.2972,41.3061,41.2704,41.2972,18700.0
2014-08-22 10:45:00,46.19,46.2,46.15,46.16,14700.0,41.2972,41.3061,41.2614,41.2704,14700.0
2014-08-22 10:50:00,46.17,46.2,46.15,46.15,10500.0,41.2793,41.3061,41.2614,41.2614,10500.0
2014-08-22 10:55:00,46.14,46.14,46.06,46.08,64200.0,41.2525,41.2525,41.181,41.1989,64200.0
2014-08-22 11:00:00,46.08,46.15,46.05,46.13,43600.0,41.1989,41.2614,41.172,41.2436,43600.0
2014-08-22 11:05:00,46.13,46.21,46.09,46.2,35300.0,41.2436,41.3151,41.2078,41.3061,35300.0
2014-08-22 11:10:00,46.19,46.23,46.18,46.23,11500.0,41.2972,41.333,41.2883,41.333,11500.0
2014-08-22 11:15:00,46.23,46.24,46.22,46.23,10300.0,41.333,41.3419,41.324,41.333,10300.0
2014-08-22 11:20:00,46.24,46.25,46.2,46.21,21300.0,41.3419,41.3508,41.3061,41.3151,21300.0
2014-08-22 11:25:00,46.21,46.25,46.2,46.23,18600.0,41.3151,41.3508,41.3061,41.333,18600.0
2014-08-22 11:30:00,46.24,46.26,46.21,46.21,11600.0,41.3419,41.3598,41.3151,41.3151,11600.0
2014-08-22 11:35:00,46.21,46.22,46.18,46.2,77000.0,41.3151,41.324,41.2883,41.3061,77000.0
2014-08-22 11:40:00,46.21,46.21,46.17,46.17,27600.0,41.3151,41.3151,41.2793,41.2793,27600.0
2014-08-22 11:45:00,46.18,46.19,46.16,46.17,22100.0,41.2883,41.2972,41.2704,41.2793,22100.0
2014-08-22 11:50:00,46.19,46.19,46.17,46.18,17900.0,41.2972,41.2972,41.2793,41.2883,17900.0
2014-08-22 11:55:00,46.18,46.18,46.16,46.17,15800.0,41.2883,41.2883,41.2704,41.2793,15800.0
2014-08-22 12:00:00,46.17,46.19,46.17,46.17,15300.0,41.2793,41.2972,41.2793,41.2793,15300.0
2014-08-22 12:05:00,46.17,46.18,46.14,46.18,13000.0,41.2793,41.2883,41.2525,41.2883,13000.0
2014-08-22 12:10:00,46.18,46.19,46.15,46.18,5300.0,41.2883,41.2972,41.2614,41.2883,5300.0
2014-08-22 12:15:00,46.18,46.19,46.16,46.18,18800.0,41.2883,41.2972,41.2704,41.2883,18800.0
2014-08-22 12:20:00,46.18,46.22,46.17,46.22,50700.0,41.2883,41.324,41.2793,41.324,50700.0
2014-08-22 12:25:00,46.22,46.22,46.19,46.21,40400.0,41.324,41.324,41.2972,41.3151,40400.0
2014-08-22 12:30:00,46.21,46.24,46.21,46.23,22700.0,41.3151,41.3419,41.3151,41.333,22700.0
2014-08-22 12:35:00,46.23,46.26,46.23,46.25,24200.0,41.333,41.3598,41.333,41.3508,24200.0
2014-08-22 12:40:00,46.25,46.28,46.24,46.28,16900.0,41.3508,41.3777,41.3419,41.3777,16900.0
2014-08-22 12:45:00,46.27,46.27,46.23,46.26,11100.0,41.3687,41.3687,41.333,41.3598,11100.0
2014-08-22 12:50:00,46.27,46.28,46.23,46.26,9000.0,41.3687,41.3777,41.333,41.3598,9000.0
2014-08-22 12:55:00,46.26,46.27,46.22,46.24,12900.0,41.3598,41.3687,41.324,41.3419,12900.0
2014-08-22 13:00:00,46.24,46.25,46.24,46.24,9900.0,41.3419,41.3508,41.3419,41.3419,9900.0
2014-08-22 13:05:00,46.25,46.26,46.24,46.25,12000.0,41.3508,41.3598,41.3419,41.3508,12000.0
2014-08-22 13:10:00,46.25,46.29,46.24,46.28,73200.0,41.3508,41.3866,41.3419,41.3777,73200.0
2014-08-22 13:15:00,46.29,46.29,46.24,46.25,19500.0,41.3866,41.3866,41.3419,41.3508,19500.0
2014-08-22 13:20:00,46.25,46.27,46.24,46.26,32700.0,41.3508,41.3687,41.3419,41.3598,32700.0
2014-08-22 13:25:00,46.25,46.28,46.24,46.27,16800.0,41.3508,41.3777,41.3419,41.3687,16800.0
2014-08-22 13:30:00,46.28,46.32,46.28,46.3,27300.0,41.3777,41.4134,41.3777,41.3955,27300.0
2014-08-22 13:35:00,46.3,46.31,46.27,46.29,37500.0,41.3955,41.4045,41.3687,41.3866,37500.0
2014-08-22 13:40:00,46.29,46.36,46.29,46.36,37900.0,41.3866,41.4492,41.3866,41.4492,37900.0
2014-08-22 13:45:00,46.35,46.35,46.32,46.34,9600.0,41.4403,41.4403,41.4134,41.4313,9600.0
2014-08-22 13:50:00,46.34,46.36,46.33,46.36,20000.0,41.4313,41.4492,41.4224,41.4492,20000.0
2014-08-22 13:55:00,46.36,46.38,46.36,46.37,11100.0,41.4492,41.4671,41.4492,41.4581,11100.0
2014-08-22 14:00:00,46.37,46.38,46.36,46.37,6500.0,41.4581,41.4671,41.4492,41.4581,6500.0
2014-08-22 14:05:00,46.37,46.37,46.32,46.34,19300.0,41.4581,41.4581,41.4134,41.4313,19300.0
2014-08-22 14:10:00,46.33,46.33,46.3,46.3,23000.0,41.4224,41.4224,41.3955,41.3955,23000.0
2014-08-22 14:15:00,46.3,46.31,46.27,46.27,17000.0,41.3955,41.4045,41.3687,41.3687,17000.0
2014-08-22 14:20:00,46.26,46.28,46.2,46.25,31500.0,41.3598,41.3777,41.3061,41.3508,31500.0
2014-08-22 14:25:00,46.24,46.28,46.23,46.25,60100.0,41.3419,41.3777,41.333,41.3508,60100.0
2014-08-22 14:30:00,46.24,46.26,46.2,46.25,36400.0,41.3419,41.3598,41.3061,41.3508,36400.0
2014-08-22 14:35:00,46.24,46.26,46.18,46.22,32500.0,41.3419,41.3598,41.2883,41.324,32500.0
2014-08-22 14:40:00,46.22,46.28,46.22,46.27,31300.0,41.324,41.3777,41.324,41.3687,31300.0
2014-08-22 14:45:00,46.26,46.26,46.22,46.23,22100.0,41.3598,41.3598,41.324,41.333,22100.0
2014-08-22 14:50:00,46.23,46.27,46.23,46.24,21200.0,41.333,41.3687,41.333,41.3419,21200.0
2014-08-22 14:55:00,46.24,46.3,46.21,46.26,126200.0,41.3419,41.3955,41.3151,41.3598,126200.0
2014-08-22 15:00:00,46.25,46.3,46.25,46.26,42800.0,41.3508,41.3955,41.3508,41.3598,42800.0
2014-08-22 15:05:00,46.25,46.26,46.23,46.25,112900.0,41.3508,41.3598,41.333,41.3508,112900.0
2014-08-22 15:10:00,46.25,46.25,46.19,46.2,40300.0,41.3508,41.3508,41.2972,41.3061,40300.0
2014-08-22 15:15:00,46.19,46.21,46.18,46.19,54100.0,41.2972,41.3151,41.2883,41.2972,54100.0
2014-08-22 15:20:00,46.18,46.21,46.17,46.19,42600.0,41.2883,41.3151,41.2793,41.2972,42600.0
2014-08-22 15:25:00,46.19,46.21,46.16,46.16,31400.0,41.2972,41.3151,41.2704,41.2704,31400.0
2014-08-22 15:30:00,46.18,46.18,46.13,46.13,37400.0,41.2883,41.2883,41.2436,41.2436,37400.0
2014-08-22 15:35:00,46.13,46.15,46.12,46.13,42300.0,41.2436,41.2614,41.2346,41.2436,42300.0
2014-08-22 15:40:00,46.12,46.14,46.09,46.09,52500.0,41.2346,41.2525,41.2078,41.2078,52500.0
2014-08-22 15:45:00,46.09,46.1,46.05,46.06,48400.0,41.2078,41.2167,41.172,41.181,48400.0
2014-08-22 15:50:00,46.07,46.11,46.06,46.08,80000.0,41.1899,41.2257,41.181,41.1989,80000.0
2014-08-22 15:55:00,46.08,46.11,46.06,46.06,101000.0,41.1989,41.2257,41.181,41.181,101000.0
2014-08-25 09:30:00,46.43,46.44,46.06,46.06,81700.0,41.5118,41.5207,41.181,41.181,81700.0
2014-08-25 09:35:00,46.1,46.12,46.0,46.01,34600.0,41.2167,41.2346,41.1273,41.1363,34600.0
2014-08-25 09:40:00,46.01,46.05,45.95,46.01,76100.0,41.1363,41.172,41.0826,41.1363,76100.0
2014-08-25 09:45:00,46.0,46.04,45.99,46.04,28400.0,41.1273,41.1631,41.1184,41.1631,28400.0
2014-08-25 09:50:00,46.05,46.08,46.05,46.07,21400.0,41.172,41.1989,41.172,41.1899,21400.0
2014-08-25 09:55:00,46.07,46.15,46.07,46.14,24100.0,41.1899,41.2614,41.1899,41.2525,24100.0
2014-08-25 10:00:00,46.15,46.17,46.11,46.12,26800.0,41.2614,41.2793,41.2257,41.2346,26800.0
2014-08-25 10:05:00,46.12,46.16,46.12,46.16,29500.0,41.2346,41.2704,41.2346,41.2704,29500.0
2014-08-25 10:10:00,46.17,46.2,46.16,46.19,20700.0,41.2793,41.3061,41.2704,41.2972,20700.0
2014-08-25 10:15:00,46.19,46.19,46.13,46.16,34800.0,41.2972,41.2972,41.2436,41.2704,34800.0
2014-08-25 10:20:00,46.17,46.17,46.12,46.13,20800.0,41.2793,41.2793,41.2346,41.2436,20800.0
2014-08-25 10:25:00,46.13,46.14,46.09,46.14,41100.0,41.2436,41.2525,41.2078,41.2525,41100.0
2014-08-25 10:30:00,46.14,46.15,46.12,46.13,17600.0,41.2525,41.2614,41.2346,41.2436,17600.0
2014-08-25 10:35:00,46.13,46.16,46.13,46.15,31500.0,41.2436,41.2704,41.2436,41.2614,31500.0
2014-08-25 10:40:00,46.15,46.16,46.14,46.16,29000.0,41.2614,41.2704,41.2525,41.2704,29000.0
2014-08-25 10:45:00,46.16,46.16,46.13,46.14,45800.0,41.2704,41.2704,41.2436,41.2525,45800.0
2014-08-25 10:50:00,46.15,46.16,46.12,46.15,36700.0,41.2614,41.2704,41.2346,41.2614,36700.0
2014-08-25 10:55:00,46.14,46.16,46.12,46.12,35500.0,41.2525,41.2704,41.2346,41.2346,35500.0
2014-08-25 11:00:00,46.11,46.15,46.1,46.1,42300.0,41.2257,41.2614,41.2167,41.2167,42300.0
2014-08-25 11:05:00,46.1,46.12,46.08,46.11,32500.0,41.2167,41.2346,41.1989,41.2257,32500.0
2014-08-25 11:10:00,46.11,46.12,46.09,46.09,16400.0,41.2257,41.2346,41.2078,41.2078,16400.0
2014-08-25 11:15:00,46.1,46.13,46.09,46.12,14400.0,41.2167,41.2436,41.2078,41.2346,14400.0
2014-08-25 11:20:00,46.11,46.17,46.11,46.17,31600.0,41.2257,41.2793,41.2257,41.2793,31600.0
2014-08-25 11:25:00,46.16,46.21,46.15,46.21,30600.0,41.2704,41.3151,41.2614,41.3151,30600.0
2014-08-25 11:30:00,46.21,46.22,46.2,46.2,22500.0,41.3151,41.324,41.3061,41.3061,22500.0
2014-08-25 11:35:00,46.2,46.21,46.18,46.18,38500.0,41.3061,41.3151,41.2883,41.2883,38500.0
2014-08-25 11:40:00,46.18,46.2,46.14,46.16,36100.0,41.2883,41.3061,41.2525,41.2704,36100.0
2014-08-25 11:45:00,46.15,46.16,46.13,46.13,10700.0,41.2614,41.2704,41.2436,41.2436,10700.0
2014-08-25 11:50:00,46.12,46.14,46.1,46.11,17900.0,41.2346,41.2525,41.2167,41.2257,17900.0
2014-08-25 11:55:00,46.1,46.11,46.09,46.09,6900.0,41.2167,41.2257,41.2078,41.2078,6900.0
2014-08-25 12:00:00,46.1,46.11,46.08,46.09,18400.0,41.2167,41.2257,41.1989,41.2078,18400.0
2014-08-25 12:05:00,46.09,46.09,46.01,46.02,37200.0,41.2078,41.2078,41.1363,41.1452,37200.0
2014-08-25 12:10:00,46.03,46.04,46.0,46.01,10400.0,41.1541,41.1631,41.1273,41.1363,10400.0
2014-08-25 12:15:00,46.01,46.01,45.96,45.99,35000.0,41.1363,41.1363,41.0916,41.1184,35000.0
2014-08-25 12:20:00,45.98,46.0,45.97,45.97,24000.0,41.1094,41.1273,41.1005,41.1005,24000.0
2014-08-25 12:25:00,45.97,45.98,45.9,45.9,36200.0,41.1005,41.1094,41.0379,41.0379,36200.0
2014-08-25 12:30:00,45.9,45.95,45.88,45.94,21600.0,41.0379,41.0826,41.02,41.0737,21600.0
2014-08-25 12:35:00,45.94,45.98,45.91,45.98,26500.0,41.0737,41.1094,41.0469,41.1094,26500.0
2014-08-25 12:40:00,45.98,46.0,45.97,46.0,5200.0,41.1094,41.1273,41.1005,41.1273,5200.0
2014-08-25 12:45:00,46.0,46.0,45.97,46.0,28900.0,41.1273,41.1273,41.1005,41.1273,28900.0
2014-08-25 12:50:00,45.99,45.99,45.93,45.94,18100.0,41.1184,41.1184,41.0647,41.0737,18100.0
2014-08-25 12:55:00,45.94,45.97,45.92,45.97,4800.0,41.0737,41.1005,41.0558,41.1005,4800.0
2014-08-25 13:00:00,45.97,45.98,45.9,45.91,12400.0,41.1005,41.1094,41.0379,41.0469,12400.0
2014-08-25 13:05:00,45.91,45.92,45.87,45.89,15300.0,41.0469,41.0558,41.0111,41.029,15300.0
2014-08-25 13:10:00,45.9,45.93,45.89,45.93,13100.0,41.0379,41.0647,41.029,41.0647,13100.0
2014-08-25 13:15:00,45.94,45.96,45.93,45.95,18800.0,41.0737,41.0916,41.0647,41.0826,18800.0
2014-08-25 13:20:00,45.95,45.98,45.94,45.96,24600.0,41.0826,41.1094,41.0737,41.0916,24600.0
2014-08-25 13:25:00,45.96,45.96,45.91,45.91,23300.0,41.0916,41.0916,41.0469,41.0469,23300.0
2014-08-25 13:30:00,45.91,45.92,45.86,45.86,36400.0,41.0469,41.0558,41.0022,41.0022,36400.0
2014-08-25 13:35:00,45.87,45.87,45.83,45.85,25800.0,41.0111,41.0111,40.9753,40.9932,25800.0
2014-08-25 13:40:00,45.84,45.85,45.75,45.76,56500.0,40.9843,40.9932,40.9038,40.9128,56500.0
2014-08-25 13:45:00,45.76,45.76,45.73,45.75,40700.0,40.9128,40.9128,40.8859,40.9038,40700.0
2014-08-25 13:50:00,45.75,45.81,45.74,45.8,26700.0,40.9038,40.9575,40.8949,40.9485,26700.0
2014-08-25 13:55:00,45.8,45.81,45.73,45.73,36900.0,40.9485,40.9575,40.8859,40.8859,36900.0
2014-08-25 14:00:00,45.73,45.77,45.71,45.72,49500.0,40.8859,40.9217,40.868,40.877,49500.0
2014-08-25 14:05:00,45.72,45.8,45.72,45.8,24900.0,40.877,40.9485,40.877,40.9485,24900.0
2014-08-25 14:10:00,45.79,45.8,45.78,45.78,16200.0,40.9396,40.9485,40.9306,40.9306,16200.0
2014-08-25 14:15:00,45.79,45.79,45.76,45.76,22400.0,40.9396,40.9396,40.9128,40.9128,22400.0
2014-08-25 14:20:00,45.76,45.78,45.75,45.78,15900.0,40.9128,40.9306,40.9038,40.9306,15900.0
2014-08-25 14:25:00,45.78,45.79,45.77,45.79,78900.0,40.9306,40.9396,40.9217,40.9396,78900.0
2014-08-25 14:30:00,45.78,45.83,45.77,45.83,122700.0,40.9306,40.9753,40.9217,40.9753,122700.0
2014-08-25 14:35:00,45.83,45.87,45.82,45.84,19700.0,40.9753,41.0111,40.9664,40.9843,19700.0
2014-08-25 14:40:00,45.84,45.85,45.8,45.83,29100.0,40.9843,40.9932,40.9485,40.9753,29100.0
2014-08-25 14:45:00,45.82,45.82,45.8,45.8,16400.0,40.9664,40.9664,40.9485,40.9485,16400.0
2014-08-25 14:50:00,45.8,45.8,45.74,45.74,90400.0,40.9485,40.9485,40.8949,40.8949,90400.0
2014-08-25 14:55:00,45.75,45.76,45.73,45.74,42600.0,40.9038,40.9128,40.8859,40.8949,42600.0
2014-08-25 15:00:00,45.74,45.76,45.72,45.72,49600.0,40.8949,40.9128,40.877,40.877,49600.0
2014-08-25 15:05:00,45.72,45.72,45.66,45.67,49900.0,40.877,40.877,40.8233,40.8323,49900.0
2014-08-25 15:10:00,45.67,45.72,45.66,45.66,54200.0,40.8323,40.877,40.8233,40.8233,54200.0
2014-08-25 15:15:00,45.66,45.76,45.66,45.76,42500.0,40.8233,40.9128,40.8233,40.9128,42500.0
2014-08-25 15:20:00,45.77,45.77,45.69,45.69,39100.0,40.9217,40.9217,40.8502,40.8502,39100.0
2014-08-25 15:25:00,45.69,45.7,45.65,45.65,61100.0,40.8502,40.8591,40.8144,40.8144,61100.0
2014-08-25 15:30:00,45.65,45.72,45.65,45.72,38700.0,40.8144,40.877,40.8144,40.877,38700.0
2014-08-25 15:35:00,45.72,45.76,45.71,45.76,44300.0,40.877,40.9128,40.868,40.9128,44300.0
2014-08-25 15:40:00,45.76,45.76,45.75,45.76,57600.0,40.9128,40.9128,40.9038,40.9128,57600.0
2014-08-25 15:45:00,45.75,45.76,45.7,45.7,55200.0,40.9038,40.9128,40.8591,40.8591,55200.0
2014-08-25 15:50:00,45.71,45.71,45.69,45.7,104400.0,40.868,40.868,40.8502,40.8591,104400.0
2014-08-25 15:55:00,45.69,45.7,45.62,45.64,362100.0,40.8502,40.8591,40.7876,40.8055,362100.0
2014-08-26 09:30:00,45.82,46.1,45.72,46.0,176900.0,40.9664,41.2167,40.877,41.1273,176900.0
2014-08-26 09:35:00,46.0,46.08,45.9,45.92,40400.0,41.1273,41.1989,41.0379,41.0558,40400.0
2014-08-26 09:40:00,45.92,46.02,45.91,45.98,38600.0,41.0558,41.1452,41.0469,41.1094,38600.0
2014-08-26 09:45:00,45.99,46.02,45.9,45.9,45200.0,41.1184,41.1452,41.0379,41.0379,45200.0
2014-08-26 09:50:00,45.91,45.98,45.89,45.96,37400.0,41.0469,41.1094,41.029,41.0916,37400.0
2014-08-26 09:55:00,45.96,45.96,45.88,45.9,27500.0,41.0916,41.0916,41.02,41.0379,27500.0
2014-08-26 10:00:00,45.9,45.97,45.88,45.95,46400.0,41.0379,41.1005,41.02,41.0826,46400.0
2014-08-26 10:05:00,45.96,45.97,45.9,45.92,59400.0,41.0916,41.1005,41.0379,41.0558,59400.0
2014-08-26 10:10:00,45.91,45.99,45.91,45.93,65900.0,41.0469,41.1184,41.0469,41.0647,65900.0
2014-08-26 10:15:00,45.92,45.95,45.87,45.9,41600.0,41.0558,41.0826,41.0111,41.0379,41600.0
2014-08-26 10:20:00,45.9,45.93,45.84,45.88,85800.0,41.0379,41.0647,40.9843,41.02,85800.0
2014-08-26 10:25:00,45.88,45.96,45.87,45.95,49900.0,41.02,41.0916,41.0111,41.0826,49900.0
2014-08-26 10:30:00,45.95,46.01,45.94,45.99,38400.0,41.0826,41.1363,41.0737,41.1184,38400.0
2014-08-26 10:35:00,45.98,46.03,45.94,46.03,29900.0,41.1094,41.1541,41.0737,41.1541,29900.0
2014-08-26 10:40:00,46.04,46.04,45.99,46.0,18800.0,41.1631,41.1631,41.1184,41.1273,18800.0
2014-08-26 10:45:00,46.0,46.06,46.0,46.06,24300.0,41.1273,41.181,41.1273,41.181,24300.0
2014-08-26 10:50:00,46.06,46.1,46.04,46.05,26400.0,41.181,41.2167,41.1631,41.172,26400.0
2014-08-26 10:55:00,46.05,46.08,45.99,46.01,30800.0,41.172,41.1989,41.1184,41.1363,30800.0
2014-08-26 11:00:00,46.01,46.02,46.0,46.01,16100.0,41.1363,41.1452,41.1273,41.1363,16100.0
2014-08-26 11:05:00,46.01,46.02,45.99,46.0,21000.0,41.1363,41.1452,41.1184,41.1273,21000.0
2014-08-26 11:10:00,46.0,46.0,45.98,45.99,18900.0,41.1273,41.1273,41.1094,41.1184,18900.0
2014-08-26 11:15:00,45.99,46.02,45.97,46.0,57100.0,41.1184,41.1452,41.1005,41.1273,57100.0
2014-08-26 11:20:00,46.01,46.04,45.98,46.0,37000.0,41.1363,41.1631,41.1094,41.1273,37000.0
2014-08-26 11:25:00,45.99,46.01,45.97,45.99,26700.0,41.1184,41.1363,41.1005,41.1184,26700.0
2014-08-26 11:30:00,46.01,46.02,45.93,45.94,27600.0,41.1363,41.1452,41.0647,41.0737,27600.0
2014-08-26 11:35:00,45.93,45.93,45.88,45.89,15800.0,41.0647,41.0647,41.02,41.029,15800.0
2014-08-26 11:40:00,45.9,45.93,45.87,45.93,26100.0,41.0379,41.0647,41.0111,41.0647,26100.0
2014-08-26 11:45:00,45.93,45.96,45.93,45.96,9200.0,41.0647,41.0916,41.0647,41.0916,9200.0
2014-08-26 11:50:00,45.96,46.0,45.96,46.0,9300.0,41.0916,41.1273,41.0916,41.1273,9300.0
2014-08-26 11:55:00,46.0,46.01,45.94,45.96,26500.0,41.1273,41.1363,41.0737,41.0916,26500.0
2014-08-26 12:00:00,45.95,45.97,45.93,45.97,23400.0,41.0826,41.1005,41.0647,41.1005,23400.0
2014-08-26 12:05:00,45.97,45.97,45.91,45.92,22700.0,41.1005,41.1005,41.0469,41.0558,22700.0
2014-08-26 12:10:00,45.91,45.92,45.91,45.92,16000.0,41.0469,41.0558,41.0469,41.0558,16000.0
2014-08-26 12:15:00,45.92,45.92,45.9,45.9,14500.0,41.0558,41.0558,41.0379,41.0379,14500.0
2014-08-26 12:20:00,45.9,45.92,45.9,45.91,10400.0,41.0379,41.0558,41.0379,41.0469,10400.0
2014-08-26 12:25:00,45.92,45.93,45.89,45.9,46200.0,41.0558,41.0647,41.029,41.0379,46200.0
2014-08-26 12:30:00,45.9,45.92,45.89,45.92,24400.0,41.0379,41.0558,41.029,41.0558,24400.0
2014-08-26 12:35:00,45.91,45.92,45.89,45.9,15300.0,41.0469,41.0558,41.029,41.0379,15300.0
2014-08-26 12:40:00,45.9,45.9,45.88,45.88,20700.0,41.0379,41.0379,41.02,41.02,20700.0
2014-08-26 12:45:00,45.89,45.89,45.85,45.86,8000.0,41.029,41.029,40.9932,41.0022,8000.0
2014-08-26 12:50:00,45.86,45.88,45.84,45.88,30700.0,41.0022,41.02,40.9843,41.02,30700.0
2014-08-26 12:55:00,45.88,45.88,45.85,45.86,13200.0,41.02,41.02,40.9932,41.0022,13200.0
2014-08-26 13:00:00,45.86,45.89,45.86,45.87,17800.0,41.0022,41.029,41.0022,41.0111,17800.0
2014-08-26 13:05:00,45.87,45.88,45.84,45.85,25300.0,41.0111,41.02,40.9843,40.9932,25300.0
2014-08-26 13:10:00,45.86,45.88,45.84,45.88,17800.0,41.0022,41.02,40.9843,41.02,17800.0
2014-08-26 13:15:00,45.88,45.9,45.88,45.9,9200.0,41.02,41.0379,41.02,41.0379,9200.0
2014-08-26 13:20:00,45.9,45.91,45.89,45.9,23900.0,41.0379,41.0469,41.029,41.0379,23900.0
2014-08-26 13:25:00,45.9,45.91,45.9,45.91,12800.0,41.0379,41.0469,41.0379,41.0469,12800.0
2014-08-26 13:30:00,45.91,45.92,45.9,45.91,29500.0,41.0469,41.0558,41.0379,41.0469,29500.0
2014-08-26 13:35:00,45.91,45.91,45.9,45.9,6800.0,41.0469,41.0469,41.0379,41.0379,6800.0
2014-08-26 13:40:00,45.9,45.91,45.89,45.9,9300.0,41.0379,41.0469,41.029,41.0379,9300.0
2014-08-26 13:45:00,45.9,45.92,45.89,45.9,42900.0,41.0379,41.0558,41.029,41.0379,42900.0
2014-08-26 13:50:00,45.91,45.91,45.89,45.89,25300.0,41.0469,41.0469,41.029,41.029,25300.0
2014-08-26 13:55:00,45.9,45.91,45.89,45.91,20500.0,41.0379,41.0469,41.029,41.0469,20500.0
2014-08-26 14:00:00,45.91,45.92,45.9,45.9,26300.0,41.0469,41.0558,41.0379,41.0379,26300.0
2014-08-26 14:05:00,45.9,45.92,45.9,45.91,16300.0,41.0379,41.0558,41.0379,41.0469,16300.0
2014-08-26 14:10:00,45.91,45.92,45.91,45.91,4600.0,41.0469,41.0558,41.0469,41.0469,4600.0
2014-08-26 14:15:00,45.91,45.92,45.9,45.9,22000.0,41.0469,41.0558,41.0379,41.0379,22000.0
2014-08-26 14:20:00,45.9,45.91,45.88,45.89,38500.0,41.0379,41.0469,41.02,41.029,38500.0
2014-08-26 14:25:00,45.89,45.89,45.81,45.82,32100.0,41.029,41.029,40.9575,40.9664,32100.0
2014-08-26 14:30:00,45.82,45.82,45.81,45.82,11900.0,40.9664,40.9664,40.9575,40.9664,11900.0
2014-08-26 14:35:00,45.82,45.83,45.8,45.8,38900.0,40.9664,40.9753,40.9485,40.9485,38900.0
2014-08-26 14:40:00,45.81,45.81,45.8,45.8,10600.0,40.9575,40.9575,40.9485,40.9485,10600.0
2014-08-26 14:45:00,45.8,45.81,45.77,45.78,27700.0,40.9485,40.9575,40.9217,40.9306,27700.0
2014-08-26 14:50:00,45.78,45.79,45.77,45.79,32300.0,40.9306,40.9396,40.9217,40.9396,32300.0
2014-08-26 14:55:00,45.79,45.79,45.78,45.79,12300.0,40.9396,40.9396,40.9306,40.9396,12300.0
2014-08-26 15:00:00,45.78,45.79,45.78,45.79,17200.0,40.9306,40.9396,40.9306,40.9396,17200.0
2014-08-26 15:05:00,45.79,45.79,45.76,45.76,31100.0,40.9396,40.9396,40.9128,40.9128,31100.0
2014-08-26 15:10:00,45.76,45.77,45.75,45.76,21200.0,40.9128,40.9217,40.9038,40.9128,21200.0
2014-08-26 15:15:00,45.76,45.8,45.75,45.8,45200.0,40.9128,40.9485,40.9038,40.9485,45200.0
2014-08-26 15:20:00,45.8,45.82,45.8,45.8,46500.0,40.9485,40.9664,40.9485,40.9485,46500.0
2014-08-26 15:25:00,45.8,45.81,45.78,45.79,33200.0,40.9485,40.9575,40.9306,40.9396,33200.0
2014-08-26 15:30:00,45.78,45.79,45.78,45.79,24600.0,40.9306,40.9396,40.9306,40.9396,24600.0
2014-08-26 15:35:00,45.79,45.81,45.78,45.79,81600.0,40.9396,40.9575,40.9306,40.9396,81600.0
2014-08-26 15:40:00,45.79,45.85,45.79,45.84,77500.0,40.9396,40.9932,40.9396,40.9843,77500.0
2014-08-26 15:45:00,45.84,45.85,45.78,45.79,157600.0,40.9843,40.9932,40.9306,40.9396,157600.0
2014-08-26 15:50:00,45.78,45.8,45.76,45.78,89500.0,40.9306,40.9485,40.9128,40.9306,89500.0
2014-08-26 15:55:00,45.77,45.77,45.72,45.73,221500.0,40.9217,40.9217,40.877,40.8859,221500.0
2014-08-27 09:30:00,45.84,46.01,45.72,45.84,79500.0,40.9843,41.1363,40.877,40.9843,79500.0
2014-08-27 09:35:00,45.85,45.85,45.8,45.81,35100.0,40.9932,40.9932,40.9485,40.9575,35100.0
2014-08-27 09:40:00,45.82,45.93,45.8,45.9,25200.0,40.9664,41.0647,40.9485,41.0379,25200.0
2014-08-27 09:45:00,45.89,45.91,45.73,45.76,35100.0,41.029,41.0469,40.8859,40.9128,35100.0
2014-08-27 09:50:00,45.77,45.78,45.68,45.73,37500.0,40.9217,40.9306,40.8412,40.8859,37500.0
2014-08-27 09:55:00,45.74,45.75,45.65,45.68,33000.0,40.8949,40.9038,40.8144,40.8412,33000.0
2014-08-27 10:00:00,45.66,45.72,45.66,45.68,75900.0,40.8233,40.877,40.8233,40.8412,75900.0
2014-08-27 10:05:00,45.68,45.71,45.65,45.71,39400.0,40.8412,40.868,40.8144,40.868,39400.0
2014-08-27 10:10:00,45.71,45.76,45.69,45.76,32100.0,40.868,40.9128,40.8502,40.9128,32100.0
2014-08-27 10:15:00,45.77,45.8,45.75,45.79,92000.0,40.9217,40.9485,40.9038,40.9396,92000.0
2014-08-27 10:20:00,45.79,45.86,45.79,45.84,60600.0,40.9396,41.0022,40.9396,40.9843,60600.0
2014-08-27 10:25:00,45.84,45.86,45.83,45.84,35800.0,40.9843,41.0022,40.9753,40.9843,35800.0
2014-08-27 10:30:00,45.84,45.86,45.83,45.83,29900.0,40.9843,41.0022,40.9753,40.9753,29900.0
2014-08-27 10:35:00,45.84,45.84,45.74,45.74,81700.0,40.9843,40.9843,40.8949,40.8949,81700.0
2014-08-27 10:40:00,45.73,45.82,45.73,45.82,22700.0,40.8859,40.9664,40.8859,40.9664,22700.0
2014-08-27 10:45:00,45.83,45.87,45.82,45.86,22500.0,40.9753,41.0111,40.9664,41.0022,22500.0
2014-08-27 10:50:00,45.86,45.92,45.85,45.92,29000.0,41.0022,41.0558,40.9932,41.0558,29000.0
2014-08-27 10:55:00,45.93,45.94,45.9,45.91,52900.0,41.0647,41.0737,41.0379,41.0469,52900.0
2014-08-27 11:00:00,45.91,45.95,45.91,45.95,18400.0,41.0469,41.0826,41.0469,41.0826,18400.0
2014-08-27 11:05:00,45.95,46.0,45.94,46.0,23300.0,41.0826,41.1273,41.0737,41.1273,23300.0
2014-08-27 11:10:00,46.0,46.0,45.99,45.99,14100.0,41.1273,41.1273,41.1184,41.1184,14100.0
2014-08-27 11:15:00,46.0,46.03,45.98,46.01,46200.0,41.1273,41.1541,41.1094,41.1363,46200.0
2014-08-27 11:20:00,46.02,46.02,46.0,46.0,11700.0,41.1452,41.1452,41.1273,41.1273,11700.0
2014-08-27 11:25:00,46.0,46.02,45.98,46.0,52400.0,41.1273,41.1452,41.1094,41.1273,52400.0
2014-08-27 11:30:00,46.0,46.03,45.98,46.02,30600.0,41.1273,41.1541,41.1094,41.1452,30600.0
2014-08-27 11:35:00,46.01,46.03,46.0,46.01,35300.0,41.1363,41.1541,41.1273,41.1363,35300.0
2014-08-27 11:40:00,46.01,46.04,46.01,46.03,24600.0,41.1363,41.1631,41.1363,41.1541,24600.0
2014-08-27 11:45:00,46.03,46.06,46.03,46.04,26800.0,41.1541,41.181,41.1541,41.1631,26800.0
2014-08-27 11:50:00,46.05,46.05,46.01,46.02,75200.0,41.172,41.172,41.1363,41.1452,75200.0
2014-08-27 11:55:00,46.02,46.04,46.02,46.04,24100.0,41.1452,41.1631,41.1452,41.1631,24100.0
2014-08-27 12:00:00,46.03,46.06,46.03,46.06,39300.0,41.1541,41.181,41.1541,41.181,39300.0
2014-08-27 12:05:00,46.06,46.09,46.05,46.09,446900.0,41.181,41.2078,41.172,41.2078,446900.0
2014-08-27 12:10:00,46.09,46.11,46.05,46.05,34000.0,41.2078,41.2257,41.172,41.172,34000.0
2014-08-27 12:15:00,46.05,46.05,46.03,46.04,12500.0,41.172,41.172,41.1541,41.1631,12500.0
2014-08-27 12:20:00,46.04,46.04,46.03,46.04,8400.0,41.1631,41.1631,41.1541,41.1631,8400.0
2014-08-27 12:25:00,46.04,46.04,46.02,46.03,12200.0,41.1631,41.1631,41.1452,41.1541,12200.0
2014-08-27 12:30:00,46.03,46.04,46.02,46.03,18100.0,41.1541,41.1631,41.1452,41.1541,18100.0
2014-08-27 12:35:00,46.03,46.03,46.02,46.02,16500.0,41.1541,41.1541,41.1452,41.1452,16500.0
2014-08-27 12:40:00,46.02,46.02,45.98,46.0,59900.0,41.1452,41.1452,41.1094,41.1273,59900.0
2014-08-27 12:45:00,46.0,46.02,46.0,46.02,33000.0,41.1273,41.1452,41.1273,41.1452,33000.0
2014-08-27 12:50:00,46.02,46.04,46.01,46.04,9200.0,41.1452,41.1631,41.1363,41.1631,9200.0
2014-08-27 12:55:00,46.04,46.04,46.02,46.03,17300.0,41.1631,41.1631,41.1452,41.1541,17300.0
2014-08-27 13:00:00,46.03,46.04,46.02,46.04,5500.0,41.1541,41.1631,41.1452,41.1631,5500.0
2014-08-27 13:05:00,46.04,46.04,46.01,46.01,80500.0,41.1631,41.1631,41.1363,41.1363,80500.0
2014-08-27 13:10:00,46.0,46.01,45.98,46.0,14600.0,41.1273,41.1363,41.1094,41.1273,14600.0
2014-08-27 13:15:00,45.99,46.01,45.94,45.98,87200.0,41.1184,41.1363,41.0737,41.1094,87200.0
2014-08-27 13:20:00,45.98,46.01,45.98,46.01,18900.0,41.1094,41.1363,41.1094,41.1363,18900.0
2014-08-27 13:25:00,46.0,46.02,45.99,45.99,77200.0,41.1273,41.1452,41.1184,41.1184,77200.0
2014-08-27 13:30:00,46.0,46.01,45.98,45.98,14500.0,41.1273,41.1363,41.1094,41.1094,14500.0
2014-08-27 13:35:00,45.97,45.98,45.95,45.96,25300.0,41.1005,41.1094,41.0826,41.0916,25300.0
2014-08-27 13:40:00,45.95,45.97,45.94,45.97,18300.0,41.0826,41.1005,41.0737,41.1005,18300.0
2014-08-27 13:45:00,45.97,45.97,45.96,45.97,8600.0,41.1005,41.1005,41.0916,41.1005,8600.0
2014-08-27 13:50:00,45.97,46.04,45.97,46.04,48800.0,41.1005,41.1631,41.1005,41.1631,48800.0
2014-08-27 13:55:00,46.04,46.1,46.04,46.1,39900.0,41.1631,41.2167,41.1631,41.2167,39900.0
2014-08-27 14:00:00,46.1,46.11,46.09,46.1,34400.0,41.2167,41.2257,41.2078,41.2167,34400.0
2014-08-27 14:05:00,46.1,46.1,46.09,46.1,11400.0,41.2167,41.2167,41.2078,41.2167,11400.0
2014-08-27 14:10:00,46.1,46.1,46.09,46.1,13300.0,41.2167,41.2167,41.2078,41.2167,13300.0
2014-08-27 14:15:00,46.1,46.1,46.05,46.09,73700.0,41.2167,41.2167,41.172,41.2078,73700.0
2014-08-27 14:20:00,46.1,46.1,46.07,46.09,12300.0,41.2167,41.2167,41.1899,41.2078,12300.0
2014-08-27 14:25:00,46.08,46.11,46.08,46.1,12400.0,41.1989,41.2257,41.1989,41.2167,12400.0
2014-08-27 14:30:00,46.11,46.11,46.08,46.1,39800.0,41.2257,41.2257,41.1989,41.2167,39800.0
2014-08-27 14:35:00,46.09,46.11,46.08,46.09,220800.0,41.2078,41.2257,41.1989,41.2078,220800.0
2014-08-27 14:40:00,46.09,46.09,46.03,46.04,18200.0,41.2078,41.2078,41.1541,41.1631,18200.0
2014-08-27 14:45:00,46.05,46.07,46.04,46.07,46900.0,41.172,41.1899,41.1631,41.1899,46900.0
2014-08-27 14:50:00,46.07,46.08,46.05,46.05,20700.0,41.1899,41.1989,41.172,41.172,20700.0
2014-08-27 14:55:00,46.05,46.06,46.02,46.02,48100.0,41.172,41.181,41.1452,41.1452,48100.0
2014-08-27 15:00:00,46.02,46.03,46.0,46.02,20200.0,41.1452,41.1541,41.1273,41.1452,20200.0
2014-08-27 15:05:00,46.02,46.06,46.0,46.04,89200.0,41.1452,41.181,41.1273,41.1631,89200.0
2014-08-27 15:10:00,46.04,46.08,46.04,46.07,15700.0,41.1631,41.1989,41.1631,41.1899,15700.0
2014-08-27 15:15:00,46.08,46.1,46.07,46.1,26000.0,41.1989,41.2167,41.1899,41.2167,26000.0
2014-08-27 15:20:00,46.1,46.1,46.05,46.07,32500.0,41.2167,41.2167,41.172,41.1899,32500.0
2014-08-27 15:25:00,46.06,46.07,46.06,46.07,15200.0,41.181,41.1899,41.181,41.1899,15200.0
2014-08-27 15:30:00,46.07,46.07,46.05,46.07,32900.0,41.1899,41.1899,41.172,41.1899,32900.0
2014-08-27 15:35:00,46.07,46.08,46.05,46.07,46300.0,41.1899,41.1989,41.172,41.1899,46300.0
2014-08-27 15:40:00,46.07,46.09,46.07,46.09,37900.0,41.1899,41.2078,41.1899,41.2078,37900.0
2014-08-27 15:45:00,46.09,46.1,46.08,46.09,51800.0,41.2078,41.2167,41.1989,41.2078,51800.0
2014-08-27 15:50:00,46.09,46.12,46.08,46.11,97900.0,41.2078,41.2346,41.1989,41.2257,97900.0
2014-08-27 15:55:00,46.1,46.13,46.1,46.13,123700.0,41.2167,41.2436,41.2167,41.2436,123700.0
2014-08-28 09:30:00,45.54,45.69,45.24,45.27,373700.0,40.7161,40.8502,40.4478,40.4747,373700.0
2014-08-28 09:35:00,45.27,45.35,45.25,45.3,119500.0,40.4747,40.5462,40.4568,40.5015,119500.0
2014-08-28 09:40:00,45.3,45.32,45.11,45.22,180400.0,40.5015,40.5194,40.3316,40.43,180400.0
2014-08-28 09:45:00,45.22,45.25,45.11,45.21,169200.0,40.43,40.4568,40.3316,40.421,169200.0
2014-08-28 09:50:00,45.22,45.37,45.22,45.32,175300.0,40.43,40.5641,40.43,40.5194,175300.0
2014-08-28 09:55:00,45.32,45.39,45.32,45.35,236600.0,40.5194,40.5819,40.5194,40.5462,236600.0
2014-08-28 10:00:00,45.35,45.35,45.29,45.32,118700.0,40.5462,40.5462,40.4925,40.5194,118700.0
2014-08-28 10:05:00,45.31,45.31,45.2,45.21,128000.0,40.5104,40.5104,40.4121,40.421,128000.0
2014-08-28 10:10:00,45.21,45.28,45.2,45.23,95200.0,40.421,40.4836,40.4121,40.4389,95200.0
2014-08-28 10:15:00,45.23,45.26,45.16,45.25,79700.0,40.4389,40.4657,40.3763,40.4568,79700.0
2014-08-28 10:20:00,45.24,45.25,45.2,45.25,73400.0,40.4478,40.4568,40.4121,40.4568,73400.0
2014-08-28 10:25:00,45.24,45.35,45.24,45.35,64000.0,40.4478,40.5462,40.4478,40.5462,64000.0
2014-08-28 10:30:00,45.33,45.33,45.29,45.29,34200.0,40.5283,40.5283,40.4925,40.4925,34200.0
2014-08-28 10:35:00,45.3,45.32,45.29,45.29,40600.0,40.5015,40.5194,40.4925,40.4925,40600.0
2014-08-28 10:40:00,45.29,45.31,45.25,45.26,103800.0,40.4925,40.5104,40.4568,40.4657,103800.0
2014-08-28 10:45:00,45.26,45.3,45.26,45.3,62100.0,40.4657,40.5015,40.4657,40.5015,62100.0
2014-08-28 10:50:00,45.3,45.3,45.22,45.22,52200.0,40.5015,40.5015,40.43,40.43,52200.0
2014-08-28 10:55:00,45.23,45.23,45.19,45.22,75100.0,40.4389,40.4389,40.4031,40.43,75100.0
2014-08-28 11:00:00,45.23,45.25,45.2,45.2,79000.0,40.4389,40.4568,40.4121,40.4121,79000.0
2014-08-28 11:05:00,45.21,45.22,45.19,45.2,58400.0,40.421,40.43,40.4031,40.4121,58400.0
2014-08-28 11:10:00,45.2,45.27,45.2,45.2,22900.0,40.4121,40.4747,40.4121,40.4121,22900.0
2014-08-28 11:15:00,45.2,45.25,45.19,45.22,85000.0,40.4121,40.4568,40.4031,40.43,85000.0
2014-08-28 11:20:00,45.23,45.23,45.14,45.15,53600.0,40.4389,40.4389,40.3584,40.3674,53600.0
2014-08-28 11:25:00,45.14,45.15,45.08,45.13,89200.0,40.3584,40.3674,40.3048,40.3495,89200.0
2014-08-28 11:30:00,45.13,45.25,45.13,45.22,73900.0,40.3495,40.4568,40.3495,40.43,73900.0
2014-08-28 11:35:00,45.21,45.22,45.17,45.21,62800.0,40.421,40.43,40.3852,40.421,62800.0
2014-08-28 11:40:00,45.2,45.25,45.18,45.2,60700.0,40.4121,40.4568,40.3942,40.4121,60700.0
2014-08-28 11:45:00,45.2,45.21,45.19,45.2,20300.0,40.4121,40.421,40.4031,40.4121,20300.0
2014-08-28 11:50:00,45.2,45.25,45.2,45.24,18000.0,40.4121,40.4568,40.4121,40.4478,18000.0
2014-08-28 11:55:00,45.23,45.25,45.18,45.18,63500.0,40.4389,40.4568,40.3942,40.3942,63500.0
2014-08-28 12:00:00,45.19,45.21,45.18,45.19,21300.0,40.4031,40.421,40.3942,40.4031,21300.0
2014-08-28 12:05:00,45.19,45.22,45.19,45.2,22400.0,40.4031,40.43,40.4031,40.4121,22400.0
2014-08-28 12:10:00,45.19,45.24,45.19,45.23,19100.0,40.4031,40.4478,40.4031,40.4389,19100.0
2014-08-28 12:15:00,45.22,45.26,45.21,45.25,37900.0,40.43,40.4657,40.421,40.4568,37900.0
2014-08-28 12:20:00,45.24,45.26,45.22,45.25,18900.0,40.4478,40.4657,40.43,40.4568,18900.0
2014-08-28 12:25:00,45.25,45.28,45.24,45.26,46300.0,40.4568,40.4836,40.4478,40.4657,46300.0
2014-08-28 12:30:00,45.26,45.28,45.25,45.27,44400.0,40.4657,40.4836,40.4568,40.4747,44400.0
2014-08-28 12:35:00,45.28,45.29,45.25,45.27,48500.0,40.4836,40.4925,40.4568,40.4747,48500.0
2014-08-28 12:40:00,45.26,45.27,45.24,45.27,21300.0,40.4657,40.4747,40.4478,40.4747,21300.0
2014-08-28 12:45:00,45.27,45.31,45.26,45.29,43000.0,40.4747,40.5104,40.4657,40.4925,43000.0
2014-08-28 12:50:00,45.29,45.3,45.28,45.29,25700.0,40.4925,40.5015,40.4836,40.4925,25700.0
2014-08-28 12:55:00,45.28,45.34,45.28,45.31,130400.0,40.4836,40.5372,40.4836,40.5104,130400.0
2014-08-28 13:00:00,45.31,45.31,45.27,45.27,55000.0,40.5104,40.5104,40.4747,40.4747,55000.0
2014-08-28 13:05:00,45.26,45.3,45.26,45.29,25400.0,40.4657,40.5015,40.4657,40.4925,25400.0
2014-08-28 13:10:00,45.29,45.3,45.28,45.28,54400.0,40.4925,40.5015,40.4836,40.4836,54400.0
2014-08-28 13:15:00,45.28,45.3,45.26,45.26,43600.0,40.4836,40.5015,40.4657,40.4657,43600.0
2014-08-28 13:20:00,45.27,45.29,45.25,45.26,37700.0,40.4747,40.4925,40.4568,40.4657,37700.0
2014-08-28 13:25:00,45.25,45.3,45.23,45.3,47800.0,40.4568,40.5015,40.4389,40.5015,47800.0
2014-08-28 13:30:00,45.3,45.34,45.29,45.34,39100.0,40.5015,40.5372,40.4925,40.5372,39100.0
2014-08-28 13:35:00,45.35,45.35,45.32,45.35,27900.0,40.5462,40.5462,40.5194,40.5462,27900.0
2014-08-28 13:40:00,45.36,45.39,45.36,45.39,39200.0,40.5551,40.5819,40.5551,40.5819,39200.0
2014-08-28 13:45:00,45.4,45.42,45.32,45.32,70600.0,40.5909,40.6088,40.5194,40.5194,70600.0
2014-08-28 13:50:00,45.32,45.38,45.31,45.32,79300.0,40.5194,40.573,40.5104,40.5194,79300.0
2014-08-28 13:55:00,45.32,45.39,45.31,45.38,61200.0,40.5194,40.5819,40.5104,40.573,61200.0
2014-08-28 14:00:00,45.38,45.44,45.38,45.44,24200.0,40.573,40.6266,40.573,40.6266,24200.0
2014-08-28 14:05:00,45.44,45.44,45.38,45.41,85800.0,40.6266,40.6266,40.573,40.5998,85800.0
2014-08-28 14:10:00,45.41,45.42,45.34,45.36,59700.0,40.5998,40.6088,40.5372,40.5551,59700.0
2014-08-28 14:15:00,45.36,45.38,45.34,45.37,49600.0,40.5551,40.573,40.5372,40.5641,49600.0
2014-08-28 14:20:00,45.37,45.41,45.35,45.39,125900.0,40.5641,40.5998,40.5462,40.5819,125900.0
2014-08-28 14:25:00,45.4,45.47,45.4,45.46,35900.0,40.5909,40.6535,40.5909,40.6445,35900.0
2014-08-28 14:30:00,45.46,45.48,45.45,45.47,45400.0,40.6445,40.6624,40.6356,40.6535,45400.0
2014-08-28 14:35:00,45.47,45.47,45.45,45.46,40100.0,40.6535,40.6535,40.6356,40.6445,40100.0
2014-08-28 14:40:00,45.47,45.48,45.45,45.45,48600.0,40.6535,40.6624,40.6356,40.6356,48600.0
2014-08-28 14:45:00,45.45,45.47,45.45,45.46,58800.0,40.6356,40.6535,40.6356,40.6445,58800.0
2014-08-28 14:50:00,45.45,45.45,45.4,45.41,53200.0,40.6356,40.6356,40.5909,40.5998,53200.0
2014-08-28 14:55:00,45.4,45.43,45.4,45.41,31800.0,40.5909,40.6177,40.5909,40.5998,31800.0
2014-08-28 15:00:00,45.41,45.41,45.4,45.41,34500.0,40.5998,40.5998,40.5909,40.5998,34500.0
2014-08-28 15:05:00,45.41,45.41,45.38,45.39,73700.0,40.5998,40.5998,40.573,40.5819,73700.0
2014-08-28 15:10:00,45.39,45.39,45.34,45.38,70800.0,40.5819,40.5819,40.5372,40.573,70800.0
2014-08-28 15:15:00,45.38,45.43,45.37,45.41,57600.0,40.573,40.6177,40.5641,40.5998,57600.0
2014-08-28 15:20:00,45.42,45.44,45.4,45.4,59600.0,40.6088,40.6266,40.5909,40.5909,59600.0
2014-08-28 15:25:00,45.4,45.45,45.4,45.44,69400.0,40.5909,40.6356,40.5909,40.6266,69400.0
2014-08-28 15:30:00,45.43,45.48,45.43,45.48,67700.0,40.6177,40.6624,40.6177,40.6624,67700.0
2014-08-28 15:35:00,45.48,45.52,45.46,45.47,133800.0,40.6624,40.6982,40.6445,40.6535,133800.0
2014-08-28 15:40:00,45.47,45.51,45.47,45.5,184200.0,40.6535,40.6892,40.6535,40.6803,184200.0
2014-08-28 15:45:00,45.48,45.51,45.46,45.47,243900.0,40.6624,40.6892,40.6445,40.6535,243900.0
2014-08-28 15:50:00,45.47,45.51,45.46,45.47,227000.0,40.6535,40.6892,40.6445,40.6535,227000.0
2014-08-28 15:55:00,45.48,45.49,45.46,45.48,197900.0,40.6624,40.6714,40.6445,40.6624,197900.0
2014-08-29 09:30:00,45.68,45.82,45.51,45.57,100900.0,40.8412,40.9664,40.6892,40.7429,100900.0
2014-08-29 09:35:00,45.57,45.66,45.52,45.56,45600.0,40.7429,40.8233,40.6982,40.7339,45600.0
2014-08-29 09:40:00,45.56,45.56,45.34,45.43,66500.0,40.7339,40.7339,40.5372,40.6177,66500.0
2014-08-29 09:45:00,45.45,45.53,45.39,45.44,49000.0,40.6356,40.7071,40.5819,40.6266,49000.0
2014-08-29 09:50:00,45.43,45.43,45.28,45.34,52300.0,40.6177,40.6177,40.4836,40.5372,52300.0
2014-08-29 09:55:00,45.33,45.42,45.29,45.35,31000.0,40.5283,40.6088,40.4925,40.5462,31000.0
2014-08-29 10:00:00,45.35,45.35,45.25,45.29,32100.0,40.5462,40.5462,40.4568,40.4925,32100.0
2014-08-29 10:05:00,45.28,45.29,45.22,45.24,16200.0,40.4836,40.4925,40.43,40.4478,16200.0
2014-08-29 10:10:00,45.24,45.26,45.18,45.26,26200.0,40.4478,40.4657,40.3942,40.4657,26200.0
2014-08-29 10:15:00,45.26,45.37,45.26,45.34,16700.0,40.4657,40.5641,40.4657,40.5372,16700.0
2014-08-29 10:20:00,45.34,45.39,45.33,45.36,19000.0,40.5372,40.5819,40.5283,40.5551,19000.0
2014-08-29 10:25:00,45.36,45.4,45.35,45.36,20700.0,40.5551,40.5909,40.5462,40.5551,20700.0
2014-08-29 10:30:00,45.36,45.38,45.27,45.38,57100.0,40.5551,40.573,40.4747,40.573,57100.0
2014-08-29 10:35:00,45.38,45.39,45.31,45.34,53800.0,40.573,40.5819,40.5104,40.5372,53800.0
2014-08-29 10:40:00,45.34,45.37,45.32,45.35,32900.0,40.5372,40.5641,40.5194,40.5462,32900.0
2014-08-29 10:45:00,45.35,45.4,45.35,45.4,25600.0,40.5462,40.5909,40.5462,40.5909,25600.0
2014-08-29 10:50:00,45.4,45.47,45.38,45.45,30500.0,40.5909,40.6535,40.573,40.6356,30500.0
2014-08-29 10:55:00,45.45,45.55,45.45,45.55,35800.0,40.6356,40.725,40.6356,40.725,35800.0
2014-08-29 11:00:00,45.55,45.58,45.47,45.48,55300.0,40.725,40.7518,40.6535,40.6624,55300.0
2014-08-29 11:05:00,45.47,45.49,45.38,45.41,67100.0,40.6535,40.6714,40.573,40.5998,67100.0
2014-08-29 11:10:00,45.41,45.54,45.41,45.54,32100.0,40.5998,40.7161,40.5998,40.7161,32100.0
2014-08-29 11:15:00,45.54,45.58,45.49,45.49,45300.0,40.7161,40.7518,40.6714,40.6714,45300.0
2014-08-29 11:20:00,45.49,45.57,45.48,45.56,12700.0,40.6714,40.7429,40.6624,40.7339,12700.0
2014-08-29 11:25:00,45.57,45.57,45.5,45.5,45400.0,40.7429,40.7429,40.6803,40.6803,45400.0
2014-08-29 11:30:00,45.5,45.56,45.49,45.56,23000.0,40.6803,40.7339,40.6714,40.7339,23000.0
2014-08-29 11:35:00,45.56,45.62,45.55,45.59,39700.0,40.7339,40.7876,40.725,40.7608,39700.0
2014-08-29 11:40:00,45.58,45.65,45.55,45.55,85800.0,40.7518,40.8144,40.725,40.725,85800.0
2014-08-29 11:45:00,45.55,45.57,45.54,45.54,19800.0,40.725,40.7429,40.7161,40.7161,19800.0
2014-08-29 11:50:00,45.55,45.55,45.53,45.55,29100.0,40.725,40.725,40.7071,40.725,29100.0
2014-08-29 11:55:00,45.55,45.57,45.54,45.55,21800.0,40.725,40.7429,40.7161,40.725,21800.0
2014-08-29 12:00:00,45.56,45.57,45.5,45.52,47200.0,40.7339,40.7429,40.6803,40.6982,47200.0
2014-08-29 12:05:00,45.52,45.53,45.51,45.51,10100.0,40.6982,40.7071,40.6892,40.6892,10100.0
2014-08-29 12:10:00,45.52,45.54,45.51,45.54,11900.0,40.6982,40.7161,40.6892,40.7161,11900.0
2014-08-29 12:15:00,45.54,45.6,45.54,45.55,46800.0,40.7161,40.7697,40.7161,40.725,46800.0
2014-08-29 12:20:00,45.55,45.59,45.55,45.55,27100.0,40.725,40.7608,40.725,40.725,27100.0
2014-08-29 12:25:00,45.55,45.55,45.48,45.51,19200.0,40.725,40.725,40.6624,40.6892,19200.0
2014-08-29 12:30:00,45.51,45.51,45.5,45.5,7900.0,40.6892,40.6892,40.6803,40.6803,7900.0
2014-08-29 12:35:00,45.5,45.52,45.46,45.47,16000.0,40.6803,40.6982,40.6445,40.6535,16000.0
2014-08-29 12:40:00,45.48,45.48,45.44,45.44,14900.0,40.6624,40.6624,40.6266,40.6266,14900.0
2014-08-29 12:45:00,45.45,45.49,45.45,45.48,9600.0,40.6356,40.6714,40.6356,40.6624,9600.0
2014-08-29 12:50:00,45.48,45.49,45.42,45.47,21100.0,40.6624,40.6714,40.6088,40.6535,21100.0
2014-08-29 12:55:00,45.47,45.51,45.47,45.5,13200.0,40.6535,40.6892,40.6535,40.6803,13200.0
2014-08-29 13:00:00,45.5,45.52,45.44,45.44,28000.0,40.6803,40.6982,40.6266,40.6266,28000.0
2014-08-29 13:05:00,45.44,45.47,45.44,45.46,8100.0,40.6266,40.6535,40.6266,40.6445,8100.0
2014-08-29 13:10:00,45.47,45.5,45.47,45.49,7800.0,40.6535,40.6803,40.6535,40.6714,7800.0
2014-08-29 13:15:00,45.49,45.51,45.49,45.51,7000.0,40.6714,40.6892,40.6714,40.6892,7000.0
2014-08-29 13:20:00,45.51,45.51,45.49,45.49,13700.0,40.6892,40.6892,40.6714,40.6714,13700.0
2014-08-29 13:25:00,45.49,45.5,45.41,45.48,16500.0,40.6714,40.6803,40.5998,40.6624,16500.0
2014-08-29 13:30:00,45.48,45.49,45.48,45.49,3100.0,40.6624,40.6714,40.6624,40.6714,3100.0
2014-08-29 13:35:00,45.48,45.49,45.48,45.48,5100.0,40.6624,40.6714,40.6624,40.6624,5100.0
2014-08-29 13:40:00,45.49,45.49,45.39,45.4,42300.0,40.6714,40.6714,40.5819,40.5909,42300.0
2014-08-29 13:45:00,45.39,45.41,45.38,45.4,19900.0,40.5819,40.5998,40.573,40.5909,19900.0
2014-08-29 13:50:00,45.4,45.41,45.34,45.41,51700.0,40.5909,40.5998,40.5372,40.5998,51700.0
2014-08-29 13:55:00,45.42,45.48,45.42,45.48,10000.0,40.6088,40.6624,40.6088,40.6624,10000.0
2014-08-29 14:00:00,45.48,45.53,45.47,45.52,44300.0,40.6624,40.7071,40.6535,40.6982,44300.0
2014-08-29 14:05:00,45.53,45.56,45.53,45.55,9100.0,40.7071,40.7339,40.7071,40.725,9100.0
2014-08-29 14:10:00,45.56,45.6,45.55,45.59,22900.0,40.7339,40.7697,40.725,40.7608,22900.0
2014-08-29 14:15:00,45.6,45.6,45.54,45.55,43000.0,40.7697,40.7697,40.7161,40.725,43000.0
2014-08-29 14:20:00,45.56,45.59,45.53,45.55,84000.0,40.7339,40.7608,40.7071,40.725,84000.0
2014-08-29 14:25:00,45.55,45.62,45.55,45.62,16400.0,40.725,40.7876,40.725,40.7876,16400.0
2014-08-29 14:30:00,45.62,45.64,45.59,45.59,26100.0,40.7876,40.8055,40.7608,40.7608,26100.0
2014-08-29 14:35:00,45.59,45.6,45.55,45.58,27900.0,40.7608,40.7697,40.725,40.7518,27900.0
2014-08-29 14:40:00,45.58,45.58,45.56,45.58,13200.0,40.7518,40.7518,40.7339,40.7518,13200.0
2014-08-29 14:45:00,45.58,45.61,45.57,45.61,14500.0,40.7518,40.7786,40.7429,40.7786,14500.0
2014-08-29 14:50:00,45.61,45.61,45.55,45.59,21900.0,40.7786,40.7786,40.725,40.7608,21900.0
2014-08-29 14:55:00,45.6,45.61,45.56,45.61,32700.0,40.7697,40.7786,40.7339,40.7786,32700.0
2014-08-29 15:00:00,45.6,45.63,45.59,45.62,23200.0,40.7697,40.7965,40.7608,40.7876,23200.0
2014-08-29 15:05:00,45.61,45.62,45.59,45.61,34800.0,40.7786,40.7876,40.7608,40.7786,34800.0
2014-08-29 15:10:00,45.61,45.64,45.6,45.64,12700.0,40.7786,40.8055,40.7697,40.8055,12700.0
2014-08-29 15:15:00,45.64,45.65,45.63,45.63,35500.0,40.8055,40.8144,40.7965,40.7965,35500.0
2014-08-29 15:20:00,45.63,45.63,45.59,45.59,30100.0,40.7965,40.7965,40.7608,40.7608,30100.0
2014-08-29 15:25:00,45.59,45.59,45.53,45.54,229200.0,40.7608,40.7608,40.7071,40.7161,229200.0
2014-08-29 15:30:00,45.54,45.62,45.54,45.62,103400.0,40.7161,40.7876,40.7161,40.7876,103400.0
2014-08-29 15:35:00,45.62,45.65,45.61,45.62,43500.0,40.7876,40.8144,40.7786,40.7876,43500.0
2014-08-29 15:40:00,45.62,45.62,45.6,45.6,30500.0,40.7876,40.7876,40.7697,40.7697,30500.0
2014-08-29 15:45:00,45.61,45.65,45.6,45.62,73500.0,40.7786,40.8144,40.7697,40.7876,73500.0
2014-08-29 15:50:00,45.63,45.71,45.63,45.7,158800.0,40.7965,40.868,40.7965,40.8591,158800.0
2014-08-29 15:55:00,45.7,45.77,45.69,45.72,236400.0,40.8591,40.9217,40.8502,40.877,236400.0
2014-09-02 09:30:00,45.97,46.05,45.77,46.03,337000.0,41.1005,41.172,40.9217,41.1541,337000.0
2014-09-02 09:35:00,46.04,46.06,45.91,45.93,185200.0,41.1631,41.181,41.0469,41.0647,185200.0
2014-09-02 09:40:00,45.92,45.92,45.75,45.83,40800.0,41.0558,41.0558,40.9038,40.9753,40800.0
2014-09-02 09:45:00,45.84,45.91,45.79,45.89,43000.0,40.9843,41.0469,40.9396,41.029,43000.0
2014-09-02 09:50:00,45.89,45.95,45.87,45.94,99600.0,41.029,41.0826,41.0111,41.0737,99600.0
2014-09-02 09:55:00,45.94,45.96,45.9,45.96,70000.0,41.0737,41.0916,41.0379,41.0916,70000.0
2014-09-02 10:00:00,45.96,45.98,45.79,45.85,69500.0,41.0916,41.1094,40.9396,40.9932,69500.0
2014-09-02 10:05:00,45.86,45.94,45.82,45.9,64400.0,41.0022,41.0737,40.9664,41.0379,64400.0
2014-09-02 10:10:00,45.89,45.98,45.89,45.92,53100.0,41.029,41.1094,41.029,41.0558,53100.0
2014-09-02 10:15:00,45.93,45.95,45.9,45.92,31600.0,41.0647,41.0826,41.0379,41.0558,31600.0
2014-09-02 10:20:00,45.92,45.96,45.91,45.91,46800.0,41.0558,41.0916,41.0469,41.0469,46800.0
2014-09-02 10:25:00,45.92,45.96,45.89,45.95,243800.0,41.0558,41.0916,41.029,41.0826,243800.0
2014-09-02 10:30:00,45.95,45.96,45.91,45.94,64500.0,41.0826,41.0916,41.0469,41.0737,64500.0
2014-09-02 10:35:00,45.94,45.96,45.87,45.88,60800.0,41.0737,41.0916,41.0111,41.02,60800.0
2014-09-02 10:40:00,45.88,45.89,45.85,45.88,32200.0,41.02,41.029,40.9932,41.02,32200.0
2014-09-02 10:45:00,45.88,45.89,45.84,45.86,26900.0,41.02,41.029,40.9843,41.0022,26900.0
2014-09-02 10:50:00,45.85,45.93,45.84,45.92,25300.0,40.9932,41.0647,40.9843,41.0558,25300.0
2014-09-02 10:55:00,45.93,45.97,45.91,45.97,13800.0,41.0647,41.1005,41.0469,41.1005,13800.0
2014-09-02 11:00:00,45.97,46.0,45.97,46.0,17100.0,41.1005,41.1273,41.1005,41.1273,17100.0
2014-09-02 11:05:00,46.0,46.06,46.0,46.06,34000.0,41.1273,41.181,41.1273,41.181,34000.0
2014-09-02 11:10:00,46.06,46.09,45.97,45.98,18500.0,41.181,41.2078,41.1005,41.1094,18500.0
2014-09-02 11:15:00,45.98,45.99,45.9,45.91,27300.0,41.1094,41.1184,41.0379,41.0469,27300.0
2014-09-02 11:20:00,45.91,45.96,45.91,45.91,23500.0,41.0469,41.0916,41.0469,41.0469,23500.0
2014-09-02 11:25:00,45.9,45.97,45.9,45.97,31900.0,41.0379,41.1005,41.0379,41.1005,31900.0
2014-09-02 11:30:00,45.97,46.02,45.97,46.01,26200.0,41.1005,41.1452,41.1005,41.1363,26200.0
2014-09-02 11:35:00,46.01,46.04,46.0,46.02,15800.0,41.1363,41.1631,41.1273,41.1452,15800.0
2014-09-02 11:40:00,46.01,46.06,46.0,46.03,28000.0,41.1363,41.181,41.1273,41.1541,28000.0
2014-09-02 11:45:00,46.03,46.04,45.97,45.98,35200.0,41.1541,41.1631,41.1005,41.1094,35200.0
2014-09-02 11:50:00,45.98,46.0,45.92,45.92,23300.0,41.1094,41.1273,41.0558,41.0558,23300.0
2014-09-02 11:55:00,45.92,45.94,45.9,45.94,18900.0,41.0558,41.0737,41.0379,41.0737,18900.0
2014-09-02 12:00:00,45.93,45.93,45.91,45.93,14700.0,41.0647,41.0647,41.0469,41.0647,14700.0
2014-09-02 12:05:00,45.93,45.96,45.93,45.94,22300.0,41.0647,41.0916,41.0647,41.0737,22300.0
2014-09-02 12:10:00,45.94,45.97,45.93,45.95,18600.0,41.0737,41.1005,41.0647,41.0826,18600.0
2014-09-02 12:15:00,45.95,45.97,45.94,45.96,5500.0,41.0826,41.1005,41.0737,41.0916,5500.0
2014-09-02 12:20:00,45.97,45.99,45.96,45.97,19700.0,41.1005,41.1184,41.0916,41.1005,19700.0
2014-09-02 12:25:00,45.97,45.97,45.94,45.94,15300.0,41.1005,41.1005,41.0737,41.0737,15300.0
2014-09-02 12:30:00,45.95,45.95,45.9,45.93,51400.0,41.0826,41.0826,41.0379,41.0647,51400.0
2014-09-02 12:35:00,45.93,45.97,45.92,45.93,25100.0,41.0647,41.1005,41.0558,41.0647,25100.0
2014-09-02 12:40:00,45.94,45.96,45.9,45.9,20500.0,41.0737,41.0916,41.0379,41.0379,20500.0
2014-09-02 12:45:00,45.91,45.95,45.9,45.95,28400.0,41.0469,41.0826,41.0379,41.0826,28400.0
2014-09-02 12:50:00,45.95,45.96,45.9,45.96,20100.0,41.0826,41.0916,41.0379,41.0916,20100.0
2014-09-02 12:55:00,45.96,45.97,45.95,45.95,15300.0,41.0916,41.1005,41.0826,41.0826,15300.0
2014-09-02 13:00:00,45.95,45.95,45.9,45.91,16900.0,41.0826,41.0826,41.0379,41.0469,16900.0
2014-09-02 13:05:00,45.92,45.95,45.92,45.95,8200.0,41.0558,41.0826,41.0558,41.0826,8200.0
2014-09-02 13:10:00,45.95,45.95,45.92,45.93,22800.0,41.0826,41.0826,41.0558,41.0647,22800.0
2014-09-02 13:15:00,45.93,45.94,45.93,45.94,7000.0,41.0647,41.0737,41.0647,41.0737,7000.0
2014-09-02 13:20:00,45.93,45.94,45.91,45.91,14400.0,41.0647,41.0737,41.0469,41.0469,14400.0
2014-09-02 13:25:00,45.91,45.92,45.9,45.92,17000.0,41.0469,41.0558,41.0379,41.0558,17000.0
2014-09-02 13:30:00,45.92,45.93,45.9,45.91,19200.0,41.0558,41.0647,41.0379,41.0469,19200.0
2014-09-02 13:35:00,45.91,45.96,45.9,45.95,15900.0,41.0469,41.0916,41.0379,41.0826,15900.0
2014-09-02 13:40:00,45.95,45.97,45.95,45.97,16500.0,41.0826,41.1005,41.0826,41.1005,16500.0
2014-09-02 13:45:00,45.97,45.97,45.94,45.95,14900.0,41.1005,41.1005,41.0737,41.0826,14900.0
2014-09-02 13:50:00,45.96,46.01,45.95,46.0,94600.0,41.0916,41.1363,41.0826,41.1273,94600.0
2014-09-02 13:55:00,46.01,46.04,46.01,46.04,5500.0,41.1363,41.1631,41.1363,41.1631,5500.0
2014-09-02 14:00:00,46.04,46.04,46.01,46.02,26600.0,41.1631,41.1631,41.1363,41.1452,26600.0
2014-09-02 14:05:00,46.02,46.02,45.99,46.0,52700.0,41.1452,41.1452,41.1184,41.1273,52700.0
2014-09-02 14:10:00,46.0,46.0,45.99,46.0,21500.0,41.1273,41.1273,41.1184,41.1273,21500.0
2014-09-02 14:15:00,46.0,46.0,45.96,45.97,23700.0,41.1273,41.1273,41.0916,41.1005,23700.0
2014-09-02 14:20:00,45.97,45.97,45.91,45.92,96000.0,41.1005,41.1005,41.0469,41.0558,96000.0
2014-09-02 14:25:00,45.92,45.93,45.89,45.9,98800.0,41.0558,41.0647,41.029,41.0379,98800.0
2014-09-02 14:30:00,45.9,45.93,45.87,45.88,94600.0,41.0379,41.0647,41.0111,41.02,94600.0
2014-09-02 14:35:00,45.88,45.91,45.87,45.91,48100.0,41.02,41.0469,41.0111,41.0469,48100.0
2014-09-02 14:40:00,45.91,45.93,45.89,45.9,29200.0,41.0469,41.0647,41.029,41.0379,29200.0
2014-09-02 14:45:00,45.9,45.9,45.86,45.86,26900.0,41.0379,41.0379,41.0022,41.0022,26900.0
2014-09-02 14:50:00,45.86,45.87,45.84,45.85,74400.0,41.0022,41.0111,40.9843,40.9932,74400.0
2014-09-02 14:55:00,45.85,45.87,45.83,45.84,40600.0,40.9932,41.0111,40.9753,40.9843,40600.0
2014-09-02 15:00:00,45.83,45.84,45.8,45.8,36300.0,40.9753,40.9843,40.9485,40.9485,36300.0
2014-09-02 15:05:00,45.8,45.81,45.74,45.74,64800.0,40.9485,40.9575,40.8949,40.8949,64800.0
2014-09-02 15:10:00,45.75,45.78,45.74,45.78,83300.0,40.9038,40.9306,40.8949,40.9306,83300.0
2014-09-02 15:15:00,45.78,45.85,45.77,45.85,25300.0,40.9306,40.9932,40.9217,40.9932,25300.0
2014-09-02 15:20:00,45.85,45.87,45.84,45.86,41300.0,40.9932,41.0111,40.9843,41.0022,41300.0
2014-09-02 15:25:00,45.86,45.87,45.84,45.84,72000.0,41.0022,41.0111,40.9843,40.9843,72000.0
2014-09-02 15:30:00,45.84,45.84,45.81,45.81,22200.0,40.9843,40.9843,40.9575,40.9575,22200.0
2014-09-02 15:35:00,45.81,45.84,45.8,45.84,48100.0,40.9575,40.9843,40.9485,40.9843,48100.0
2014-09-02 15:40:00,45.84,45.89,45.83,45.89,35800.0,40.9843,41.029,40.9753,41.029,35800.0
2014-09-02 15:45:00,45.89,45.9,45.86,45.9,45800.0,41.029,41.0379,41.0022,41.0379,45800.0
2014-09-02 15:50:00,45.89,45.92,45.88,45.89,100800.0,41.029,41.0558,41.02,41.029,100800.0
2014-09-02 15:55:00,45.89,45.93,45.84,45.88,265100.0,41.029,41.0647,40.9843,41.02,265100.0
2014-09-03 09:30:00,45.98,46.5,45.94,46.34,139600.0,41.1094,41.5744,41.0737,41.4313,139600.0
2014-09-03 09:35:00,46.34,46.42,46.16,46.2,32500.0,41.4313,41.5028,41.2704,41.3061,32500.0
2014-09-03 09:40:00,46.21,46.26,46.13,46.19,35100.0,41.3151,41.3598,41.2436,41.2972,35100.0
2014-09-03 09:45:00,46.2,46.32,46.16,46.29,54900.0,41.3061,41.4134,41.2704,41.3866,54900.0
2014-09-03 09:50:00,46.28,46.32,46.24,46.24,25000.0,41.3777,41.4134,41.3419,41.3419,25000.0
2014-09-03 09:55:00,46.25,46.33,46.19,46.32,59200.0,41.3508,41.4224,41.2972,41.4134,59200.0
2014-09-03 10:00:00,46.31,46.33,46.16,46.16,119100.0,41.4045,41.4224,41.2704,41.2704,119100.0
2014-09-03 10:05:00,46.17,46.28,46.16,46.26,115100.0,41.2793,41.3777,41.2704,41.3598,115100.0
2014-09-03 10:10:00,46.26,46.32,46.25,46.27,20100.0,41.3598,41.4134,41.3508,41.3687,20100.0
2014-09-03 10:15:00,46.27,46.28,46.18,46.18,106500.0,41.3687,41.3777,41.2883,41.2883,106500.0
2014-09-03 10:20:00,46.18,46.19,46.12,46.13,39400.0,41.2883,41.2972,41.2346,41.2436,39400.0
2014-09-03 10:25:00,46.13,46.14,46.07,46.14,44800.0,41.2436,41.2525,41.1899,41.2525,44800.0
2014-09-03 10:30:00,46.15,46.2,46.14,46.15,21500.0,41.2614,41.3061,41.2525,41.2614,21500.0
2014-09-03 10:35:00,46.15,46.22,46.14,46.22,102500.0,41.2614,41.324,41.2525,41.324,102500.0
2014-09-03 10:40:00,46.22,46.3,46.22,46.26,21400.0,41.324,41.3955,41.324,41.3598,21400.0
2014-09-03 10:45:00,46.26,46.31,46.25,46.29,38800.0,41.3598,41.4045,41.3508,41.3866,38800.0
2014-09-03 10:50:00,46.29,46.29,46.24,46.27,23500.0,41.3866,41.3866,41.3419,41.3687,23500.0
2014-09-03 10:55:00,46.26,46.28,46.23,46.25,61500.0,41.3598,41.3777,41.333,41.3508,61500.0
2014-09-03 11:00:00,46.24,46.28,46.24,46.25,42400.0,41.3419,41.3777,41.3419,41.3508,42400.0
2014-09-03 11:05:00,46.26,46.31,46.26,46.31,23600.0,41.3598,41.4045,41.3598,41.4045,23600.0
2014-09-03 11:10:00,46.3,46.3,46.26,46.28,26500.0,41.3955,41.3955,41.3598,41.3777,26500.0
2014-09-03 11:15:00,46.27,46.28,46.24,46.24,32700.0,41.3687,41.3777,41.3419,41.3419,32700.0
2014-09-03 11:20:00,46.24,46.27,46.22,46.27,18800.0,41.3419,41.3687,41.324,41.3687,18800.0
2014-09-03 11:25:00,46.26,46.27,46.18,46.18,36600.0,41.3598,41.3687,41.2883,41.2883,36600.0
2014-09-03 11:30:00,46.18,46.22,46.16,46.17,17100.0,41.2883,41.324,41.2704,41.2793,17100.0
2014-09-03 11:35:00,46.17,46.2,46.14,46.15,9600.0,41.2793,41.3061,41.2525,41.2614,9600.0
2014-09-03 11:40:00,46.14,46.15,46.13,46.14,18100.0,41.2525,41.2614,41.2436,41.2525,18100.0
2014-09-03 11:45:00,46.14,46.15,46.1,46.11,17900.0,41.2525,41.2614,41.2167,41.2257,17900.0
2014-09-03 11:50:00,46.08,46.1,46.08,46.09,5700.0,41.1989,41.2167,41.1989,41.2078,5700.0
2014-09-03 11:55:00,46.08,46.08,45.99,45.99,11500.0,41.1989,41.1989,41.1184,41.1184,11500.0
2014-09-03 12:00:00,46.0,46.0,45.96,45.98,18600.0,41.1273,41.1273,41.0916,41.1094,18600.0
2014-09-03 12:05:00,45.98,45.99,45.97,45.98,9900.0,41.1094,41.1184,41.1005,41.1094,9900.0
2014-09-03 12:10:00,45.99,46.04,45.99,46.03,6700.0,41.1184,41.1631,41.1184,41.1541,6700.0
2014-09-03 12:15:00,46.03,46.04,46.01,46.03,8100.0,41.1541,41.1631,41.1363,41.1541,8100.0
2014-09-03 12:20:00,46.03,46.05,46.02,46.02,4800.0,41.1541,41.172,41.1452,41.1452,4800.0
2014-09-03 12:25:00,46.02,46.06,46.02,46.04,12400.0,41.1452,41.181,41.1452,41.1631,12400.0
2014-09-03 12:30:00,46.04,46.07,46.02,46.06,12300.0,41.1631,41.1899,41.1452,41.181,12300.0
2014-09-03 12:35:00,46.05,46.07,46.05,46.06,7600.0,41.172,41.1899,41.172,41.181,7600.0
2014-09-03 12:40:00,46.06,46.1,46.06,46.07,10000.0,41.181,41.2167,41.181,41.1899,10000.0
2014-09-03 12:45:00,46.08,46.09,46.05,46.08,49200.0,41.1989,41.2078,41.172,41.1989,49200.0
2014-09-03 12:50:00,46.08,46.1,46.05,46.07,27100.0,41.1989,41.2167,41.172,41.1899,27100.0
2014-09-03 12:55:00,46.08,46.1,46.06,46.06,32300.0,41.1989,41.2167,41.181,41.181,32300.0
2014-09-03 13:00:00,46.06,46.07,46.03,46.03,49200.0,41.181,41.1899,41.1541,41.1541,49200.0
2014-09-03 13:05:00,46.03,46.07,46.03,46.07,18400.0,41.1541,41.1899,41.1541,41.1899,18400.0
2014-09-03 13:10:00,46.07,46.08,46.04,46.08,5800.0,41.1899,41.1989,41.1631,41.1989,5800.0
2014-09-03 13:15:00,46.08,46.08,46.03,46.04,4900.0,41.1989,41.1989,41.1541,41.1631,4900.0
2014-09-03 13:20:00,46.04,46.08,46.04,46.05,8500.0,41.1631,41.1989,41.1631,41.172,8500.0
2014-09-03 13:25:00,46.05,46.09,46.04,46.06,22400.0,41.172,41.2078,41.1631,41.181,22400.0
2014-09-03 13:30:00,46.06,46.11,46.04,46.08,40600.0,41.181,41.2257,41.1631,41.1989,40600.0
2014-09-03 13:35:00,46.08,46.1,45.98,45.99,39600.0,41.1989,41.2167,41.1094,41.1184,39600.0
2014-09-03 13:40:00,46.0,46.01,45.94,45.95,13900.0,41.1273,41.1363,41.0737,41.0826,13900.0
2014-09-03 13:45:00,45.95,45.95,45.91,45.91,17000.0,41.0826,41.0826,41.0469,41.0469,17000.0
2014-09-03 13:50:00,45.92,45.93,45.88,45.9,23300.0,41.0558,41.0647,41.02,41.0379,23300.0
2014-09-03 13:55:00,45.9,45.95,45.89,45.93,12700.0,41.0379,41.0826,41.029,41.0647,12700.0
2014-09-03 14:00:00,45.93,45.96,45.91,45.96,40700.0,41.0647,41.0916,41.0469,41.0916,40700.0
2014-09-03 14:05:00,45.95,45.97,45.95,45.95,11000.0,41.0826,41.1005,41.0826,41.0826,11000.0
2014-09-03 14:10:00,45.95,45.98,45.94,45.95,21200.0,41.0826,41.1094,41.0737,41.0826,21200.0
2014-09-03 14:15:00,45.95,45.97,45.93,45.94,12300.0,41.0826,41.1005,41.0647,41.0737,12300.0
2014-09-03 14:20:00,45.94,45.95,45.93,45.94,8000.0,41.0737,41.0826,41.0647,41.0737,8000.0
2014-09-03 14:25:00,45.94,45.95,45.93,45.94,22800.0,41.0737,41.0826,41.0647,41.0737,22800.0
2014-09-03 14:30:00,45.95,46.01,45.95,45.98,58700.0,41.0826,41.1363,41.0826,41.1094,58700.0
2014-09-03 14:35:00,45.98,46.01,45.98,46.01,18600.0,41.1094,41.1363,41.1094,41.1363,18600.0
2014-09-03 14:40:00,46.0,46.01,45.98,46.01,8800.0,41.1273,41.1363,41.1094,41.1363,8800.0
2014-09-03 14:45:00,46.01,46.01,45.98,45.98,32900.0,41.1363,41.1363,41.1094,41.1094,32900.0
2014-09-03 14:50:00,45.98,46.0,45.94,46.0,110100.0,41.1094,41.1273,41.0737,41.1273,110100.0
2014-09-03 14:55:00,46.0,46.0,45.97,45.99,22700.0,41.1273,41.1273,41.1005,41.1184,22700.0
2014-09-03 15:00:00,45.98,45.98,45.95,45.97,78900.0,41.1094,41.1094,41.0826,41.1005,78900.0
2014-09-03 15:05:00,45.96,45.97,45.91,45.96,19700.0,41.0916,41.1005,41.0469,41.0916,19700.0
2014-09-03 15:10:00,45.96,45.98,45.95,45.98,21000.0,41.0916,41.1094,41.0826,41.1094,21000.0
2014-09-03 15:15:00,45.98,46.06,45.98,46.06,30600.0,41.1094,41.181,41.1094,41.181,30600.0
2014-09-03 15:20:00,46.06,46.06,45.99,46.01,26500.0,41.181,41.181,41.1184,41.1363,26500.0
2014-09-03 15:25:00,46.01,46.02,45.99,45.99,18800.0,41.1363,41.1452,41.1184,41.1184,18800.0
2014-09-03 15:30:00,45.99,46.02,45.96,45.98,87700.0,41.1184,41.1452,41.0916,41.1094,87700.0
2014-09-03 15:35:00,45.98,45.98,45.95,45.96,17500.0,41.1094,41.1094,41.0826,41.0916,17500.0
2014-09-03 15:40:00,45.95,45.97,45.94,45.96,45900.0,41.0826,41.1005,41.0737,41.0916,45900.0
2014-09-03 15:45:00,45.97,45.97,45.95,45.95,35300.0,41.1005,41.1005,41.0826,41.0826,35300.0
2014-09-03 15:50:00,45.95,45.97,45.92,45.96,100300.0,41.0826,41.1005,41.0558,41.0916,100300.0
2014-09-03 15:55:00,45.95,45.96,45.91,45.93,163400.0,41.0826,41.0916,41.0469,41.0647,163400.0
2014-09-04 09:30:00,46.1,46.12,45.81,45.88,68300.0,41.2167,41.2346,40.9575,41.02,68300.0
2014-09-04 09:35:00,45.89,46.16,45.89,46.1,55800.0,41.029,41.2704,41.029,41.2167,55800.0
2014-09-04 09:40:00,46.11,46.14,46.01,46.14,53100.0,41.2257,41.2525,41.1363,41.2525,53100.0
2014-09-04 09:45:00,46.14,46.17,46.12,46.14,18100.0,41.2525,41.2793,41.2346,41.2525,18100.0
2014-09-04 09:50:00,46.16,46.2,46.09,46.18,78200.0,41.2704,41.3061,41.2078,41.2883,78200.0
2014-09-04 09:55:00,46.18,46.34,46.18,46.28,23100.0,41.2883,41.4313,41.2883,41.3777,23100.0
2014-09-04 10:00:00,46.28,46.29,46.22,46.22,15600.0,41.3777,41.3866,41.324,41.324,15600.0
2014-09-04 10:05:00,46.23,46.25,46.16,46.2,23500.0,41.333,41.3508,41.2704,41.3061,23500.0
2014-09-04 10:10:00,46.2,46.22,46.18,46.18,67500.0,41.3061,41.324,41.2883,41.2883,67500.0
2014-09-04 10:15:00,46.19,46.2,46.11,46.11,41500.0,41.2972,41.3061,41.2257,41.2257,41500.0
2014-09-04 10:20:00,46.12,46.12,46.06,46.11,34700.0,41.2346,41.2346,41.181,41.2257,34700.0
2014-09-04 10:25:00,46.1,46.12,46.06,46.07,17600.0,41.2167,41.2346,41.181,41.1899,17600.0
2014-09-04 10:30:00,46.07,46.14,46.06,46.13,21200.0,41.1899,41.2525,41.181,41.2436,21200.0
2014-09-04 10:35:00,46.12,46.12,46.04,46.04,61300.0,41.2346,41.2346,41.1631,41.1631,61300.0
2014-09-04 10:40:00,46.04,46.08,46.03,46.08,26100.0,41.1631,41.1989,41.1541,41.1989,26100.0
2014-09-04 10:45:00,46.09,46.12,46.07,46.12,23400.0,41.2078,41.2346,41.1899,41.2346,23400.0
2014-09-04 10:50:00,46.12,46.2,46.12,46.18,34800.0,41.2346,41.3061,41.2346,41.2883,34800.0
2014-09-04 10:55:00,46.19,46.19,46.12,46.14,8800.0,41.2972,41.2972,41.2346,41.2525,8800.0
2014-09-04 11:00:00,46.14,46.19,46.14,46.15,24000.0,41.2525,41.2972,41.2525,41.2614,24000.0
2014-09-04 11:05:00,46.13,46.14,46.11,46.13,20200.0,41.2436,41.2525,41.2257,41.2436,20200.0
2014-09-04 11:10:00,46.12,46.14,46.05,46.06,13100.0,41.2346,41.2525,41.172,41.181,13100.0
2014-09-04 11:15:00,46.07,46.09,46.05,46.06,20500.0,41.1899,41.2078,41.172,41.181,20500.0
2014-09-04 11:20:00,46.06,46.14,46.04,46.14,54400.0,41.181,41.2525,41.1631,41.2525,54400.0
2014-09-04 11:25:00,46.14,46.14,46.07,46.07,8800.0,41.2525,41.2525,41.1899,41.1899,8800.0
2014-09-04 11:30:00,46.05,46.08,46.04,46.08,75900.0,41.172,41.1989,41.1631,41.1989,75900.0
2014-09-04 11:35:00,46.08,46.11,46.06,46.07,68500.0,41.1989,41.2257,41.181,41.1899,68500.0
2014-09-04 11:40:00,46.08,46.12,46.07,46.07,13700.0,41.1989,41.2346,41.1899,41.1899,13700.0
2014-09-04 11:45:00,46.07,46.08,46.04,46.08,16900.0,41.1899,41.1989,41.1631,41.1989,16900.0
2014-09-04 11:50:00,46.08,46.09,46.06,46.09,18200.0,41.1989,41.2078,41.181,41.2078,18200.0
2014-09-04 11:55:00,46.08,46.1,46.04,46.06,16300.0,41.1989,41.2167,41.1631,41.181,16300.0
2014-09-04 12:00:00,46.07,46.11,46.07,46.09,5100.0,41.1899,41.2257,41.1899,41.2078,5100.0
2014-09-04 12:05:00,46.09,46.12,46.09,46.1,19100.0,41.2078,41.2346,41.2078,41.2167,19100.0
2014-09-04 12:10:00,46.1,46.1,46.05,46.06,6600.0,41.2167,41.2167,41.172,41.181,6600.0
2014-09-04 12:15:00,46.06,46.07,46.04,46.04,5400.0,41.181,41.1899,41.1631,41.1631,5400.0
2014-09-04 12:20:00,46.04,46.08,46.04,46.05,23500.0,41.1631,41.1989,41.1631,41.172,23500.0
2014-09-04 12:25:00,46.04,46.05,46.03,46.03,9200.0,41.1631,41.172,41.1541,41.1541,9200.0
2014-09-04 12:30:00,46.03,46.05,46.03,46.04,16100.0,41.1541,41.172,41.1541,41.1631,16100.0
2014-09-04 12:35:00,46.05,46.08,46.05,46.08,7700.0,41.172,41.1989,41.172,41.1989,7700.0
2014-09-04 12:40:00,46.08,46.1,46.06,46.06,6900.0,41.1989,41.2167,41.181,41.181,6900.0
2014-09-04 12:45:00,46.05,46.06,46.0,46.03,31900.0,41.172,41.181,41.1273,41.1541,31900.0
2014-09-04 12:50:00,46.02,46.06,46.02,46.05,3900.0,41.1452,41.181,41.1452,41.172,3900.0
2014-09-04 12:55:00,46.04,46.04,46.01,46.02,6300.0,41.1631,41.1631,41.1363,41.1452,6300.0
2014-09-04 13:00:00,46.01,46.06,46.01,46.05,11800.0,41.1363,41.181,41.1363,41.172,11800.0
2014-09-04 13:05:00,46.05,46.1,46.05,46.09,50000.0,41.172,41.2167,41.172,41.2078,50000.0
2014-09-04 13:10:00,46.09,46.18,46.08,46.15,87200.0,41.2078,41.2883,41.1989,41.2614,87200.0
2014-09-04 13:15:00,46.14,46.14,46.11,46.11,11700.0,41.2525,41.2525,41.2257,41.2257,11700.0
2014-09-04 13:20:00,46.11,46.14,46.09,46.14,34600.0,41.2257,41.2525,41.2078,41.2525,34600.0
2014-09-04 13:25:00,46.13,46.16,46.13,46.15,7600.0,41.2436,41.2704,41.2436,41.2614,7600.0
2014-09-04 13:30:00,46.15,46.16,46.12,46.12,15200.0,41.2614,41.2704,41.2346,41.2346,15200.0
2014-09-04 13:35:00,46.12,46.12,46.1,46.12,10400.0,41.2346,41.2346,41.2167,41.2346,10400.0
2014-09-04 13:40:00,46.11,46.15,46.11,46.14,15600.0,41.2257,41.2614,41.2257,41.2525,15600.0
2014-09-04 13:45:00,46.13,46.13,46.11,46.11,20600.0,41.2436,41.2436,41.2257,41.2257,20600.0
2014-09-04 13:50:00,46.1,46.11,46.07,46.07,13400.0,41.2167,41.2257,41.1899,41.1899,13400.0
2014-09-04 13:55:00,46.07,46.09,46.06,46.06,21100.0,41.1899,41.2078,41.181,41.181,21100.0
2014-09-04 14:00:00,46.07,46.17,46.07,46.15,31500.0,41.1899,41.2793,41.1899,41.2614,31500.0
2014-09-04 14:05:00,46.15,46.16,46.13,46.14,21400.0,41.2614,41.2704,41.2436,41.2525,21400.0
2014-09-04 14:10:00,46.14,46.15,46.13,46.15,4400.0,41.2525,41.2614,41.2436,41.2614,4400.0
2014-09-04 14:15:00,46.15,46.16,46.14,46.15,25000.0,41.2614,41.2704,41.2525,41.2614,25000.0
2014-09-04 14:20:00,46.15,46.15,46.12,46.12,9000.0,41.2614,41.2614,41.2346,41.2346,9000.0
2014-09-04 14:25:00,46.13,46.14,46.1,46.14,122500.0,41.2436,41.2525,41.2167,41.2525,122500.0
2014-09-04 14:30:00,46.14,46.15,46.04,46.04,124700.0,41.2525,41.2614,41.1631,41.1631,124700.0
2014-09-04 14:35:00,46.04,46.09,46.03,46.04,22900.0,41.1631,41.2078,41.1541,41.1631,22900.0
2014-09-04 14:40:00,46.04,46.07,46.03,46.07,15900.0,41.1631,41.1899,41.1541,41.1899,15900.0
2014-09-04 14:45:00,46.06,46.07,46.05,46.07,103900.0,41.181,41.1899,41.172,41.1899,103900.0
2014-09-04 14:50:00,46.06,46.09,46.05,46.09,97300.0,41.181,41.2078,41.172,41.2078,97300.0
2014-09-04 14:55:00,46.09,46.11,46.04,46.05,96600.0,41.2078,41.2257,41.1631,41.172,96600.0
2014-09-04 15:00:00,46.04,46.05,45.99,46.02,52500.0,41.1631,41.172,41.1184,41.1452,52500.0
2014-09-04 15:05:00,46.02,46.05,46.0,46.05,94600.0,41.1452,41.172,41.1273,41.172,94600.0
2014-09-04 15:10:00,46.05,46.05,45.95,45.95,53900.0,41.172,41.172,41.0826,41.0826,53900.0
2014-09-04 15:15:00,45.95,45.98,45.9,45.92,40000.0,41.0826,41.1094,41.0379,41.0558,40000.0
2014-09-04 15:20:00,45.92,45.96,45.91,45.95,60700.0,41.0558,41.0916,41.0469,41.0826,60700.0
2014-09-04 15:25:00,45.95,46.03,45.94,46.02,22600.0,41.0826,41.1541,41.0737,41.1452,22600.0
2014-09-04 15:30:00,46.01,46.02,45.91,45.91,58100.0,41.1363,41.1452,41.0469,41.0469,58100.0
2014-09-04 15:35:00,45.92,45.96,45.91,45.92,32000.0,41.0558,41.0916,41.0469,41.0558,32000.0
2014-09-04 15:40:00,45.91,45.98,45.91,45.93,113300.0,41.0469,41.1094,41.0469,41.0647,113300.0
2014-09-04 15:45:00,45.93,46.01,45.92,46.0,315900.0,41.0647,41.1363,41.0558,41.1273,315900.0
2014-09-04 15:50:00,46.0,46.01,45.95,46.01,100900.0,41.1273,41.1363,41.0826,41.1363,100900.0
2014-09-04 15:55:00,46.01,46.06,46.0,46.04,198100.0,41.1363,41.181,41.1273,41.1631,198100.0
2014-09-05 09:30:00,45.93,46.12,45.81,46.04,97700.0,41.0647,41.2346,40.9575,41.1631,97700.0
2014-09-05 09:35:00,46.02,46.05,45.96,45.99,25200.0,41.1452,41.172,41.0916,41.1184,25200.0
2014-09-05 09:40:00,45.97,46.09,45.96,46.0,37100.0,41.1005,41.2078,41.0916,41.1273,37100.0
2014-09-05 09:45:00,46.0,46.12,45.98,46.05,45800.0,41.1273,41.2346,41.1094,41.172,45800.0
2014-09-05 09:50:00,46.04,46.04,45.94,46.0,39100.0,41.1631,41.1631,41.0737,41.1273,39100.0
2014-09-05 09:55:00,45.99,46.09,45.98,46.06,23400.0,41.1184,41.2078,41.1094,41.181,23400.0
2014-09-05 10:00:00,46.07,46.09,46.04,46.06,54200.0,41.1899,41.2078,41.1631,41.181,54200.0
2014-09-05 10:05:00,46.05,46.13,46.03,46.1,30400.0,41.172,41.2436,41.1541,41.2167,30400.0
2014-09-05 10:10:00,46.11,46.13,46.01,46.01,15600.0,41.2257,41.2436,41.1363,41.1363,15600.0
2014-09-05 10:15:00,46.0,46.04,46.0,46.01,22100.0,41.1273,41.1631,41.1273,41.1363,22100.0
2014-09-05 10:20:00,46.01,46.03,45.99,46.01,16300.0,41.1363,41.1541,41.1184,41.1363,16300.0
2014-09-05 10:25:00,46.02,46.04,45.99,46.01,26300.0,41.1452,41.1631,41.1184,41.1363,26300.0
2014-09-05 10:30:00,46.0,46.02,45.93,45.93,21700.0,41.1273,41.1452,41.0647,41.0647,21700.0
2014-09-05 10:35:00,45.93,45.98,45.88,45.88,14900.0,41.0647,41.1094,41.02,41.02,14900.0
2014-09-05 10:40:00,45.86,45.9,45.83,45.9,21900.0,41.0022,41.0379,40.9753,41.0379,21900.0
2014-09-05 10:45:00,45.9,45.96,45.87,45.89,23200.0,41.0379,41.0916,41.0111,41.029,23200.0
2014-09-05 10:50:00,45.89,46.01,45.88,46.0,26400.0,41.029,41.1363,41.02,41.1273,26400.0
2014-09-05 10:55:00,46.0,46.04,45.97,46.04,181200.0,41.1273,41.1631,41.1005,41.1631,181200.0
2014-09-05 11:00:00,46.04,46.11,46.03,46.09,28100.0,41.1631,41.2257,41.1541,41.2078,28100.0
2014-09-05 11:05:00,46.09,46.1,46.04,46.06,36200.0,41.2078,41.2167,41.1631,41.181,36200.0
2014-09-05 11:10:00,46.06,46.06,45.99,45.99,15700.0,41.181,41.181,41.1184,41.1184,15700.0
2014-09-05 11:15:00,45.99,46.04,45.99,46.01,14800.0,41.1184,41.1631,41.1184,41.1363,14800.0
2014-09-05 11:20:00,46.01,46.03,45.97,46.03,22100.0,41.1363,41.1541,41.1005,41.1541,22100.0
2014-09-05 11:25:00,46.02,46.03,45.98,45.99,23400.0,41.1452,41.1541,41.1094,41.1184,23400.0
2014-09-05 11:30:00,46.0,46.01,45.93,45.93,24200.0,41.1273,41.1363,41.0647,41.0647,24200.0
2014-09-05 11:35:00,45.93,45.95,45.91,45.91,10100.0,41.0647,41.0826,41.0469,41.0469,10100.0
2014-09-05 11:40:00,45.91,45.98,45.91,45.97,7100.0,41.0469,41.1094,41.0469,41.1005,7100.0
2014-09-05 11:45:00,45.97,46.0,45.95,45.96,9100.0,41.1005,41.1273,41.0826,41.0916,9100.0
2014-09-05 11:50:00,45.96,46.03,45.96,46.03,13200.0,41.0916,41.1541,41.0916,41.1541,13200.0
2014-09-05 11:55:00,46.03,46.04,46.0,46.01,8300.0,41.1541,41.1631,41.1273,41.1363,8300.0
2014-09-05 12:00:00,46.01,46.04,45.98,46.04,32700.0,41.1363,41.1631,41.1094,41.1631,32700.0
2014-09-05 12:05:00,46.03,46.05,46.02,46.02,8100.0,41.1541,41.172,41.1452,41.1452,8100.0
2014-09-05 12:10:00,46.03,46.04,46.01,46.04,9300.0,41.1541,41.1631,41.1363,41.1631,9300.0
2014-09-05 12:15:00,46.04,46.05,46.0,46.02,63500.0,41.1631,41.172,41.1273,41.1452,63500.0
2014-09-05 12:20:00,46.02,46.04,46.0,46.03,33300.0,41.1452,41.1631,41.1273,41.1541,33300.0
2014-09-05 12:25:00,46.03,46.06,46.01,46.06,13300.0,41.1541,41.181,41.1363,41.181,13300.0
2014-09-05 12:30:00,46.06,46.09,46.03,46.06,33000.0,41.181,41.2078,41.1541,41.181,33000.0
2014-09-05 12:35:00,46.06,46.07,46.02,46.06,16000.0,41.181,41.1899,41.1452,41.181,16000.0
2014-09-05 12:40:00,46.05,46.09,46.05,46.06,45700.0,41.172,41.2078,41.172,41.181,45700.0
2014-09-05 12:45:00,46.06,46.09,46.04,46.05,37200.0,41.181,41.2078,41.1631,41.172,37200.0
2014-09-05 12:50:00,46.05,46.06,46.02,46.02,19700.0,41.172,41.181,41.1452,41.1452,19700.0
2014-09-05 12:55:00,46.02,46.06,46.0,46.04,59100.0,41.1452,41.181,41.1273,41.1631,59100.0
2014-09-05 13:00:00,46.05,46.06,46.02,46.03,76700.0,41.172,41.181,41.1452,41.1541,76700.0
2014-09-05 13:05:00,46.04,46.1,46.04,46.05,28400.0,41.1631,41.2167,41.1631,41.172,28400.0
2014-09-05 13:10:00,46.04,46.06,46.01,46.04,103200.0,41.1631,41.181,41.1363,41.1631,103200.0
2014-09-05 13:15:00,46.04,46.07,46.02,46.04,16000.0,41.1631,41.1899,41.1452,41.1631,16000.0
2014-09-05 13:20:00,46.05,46.06,46.04,46.05,15600.0,41.172,41.181,41.1631,41.172,15600.0
2014-09-05 13:25:00,46.05,46.05,45.99,46.05,59600.0,41.172,41.172,41.1184,41.172,59600.0
2014-09-05 13:30:00,46.05,46.06,46.0,46.03,79000.0,41.172,41.181,41.1273,41.1541,79000.0
2014-09-05 13:35:00,46.03,46.06,46.03,46.06,18000.0,41.1541,41.181,41.1541,41.181,18000.0
2014-09-05 13:40:00,46.07,46.07,46.0,46.05,82100.0,41.1899,41.1899,41.1273,41.172,82100.0
2014-09-05 13:45:00,46.06,46.06,46.01,46.02,101300.0,41.181,41.181,41.1363,41.1452,101300.0
2014-09-05 13:50:00,46.03,46.05,46.03,46.05,6000.0,41.1541,41.172,41.1541,41.172,6000.0
2014-09-05 13:55:00,46.04,46.05,45.98,46.04,52900.0,41.1631,41.172,41.1094,41.1631,52900.0
2014-09-05 14:00:00,46.03,46.08,46.01,46.05,262800.0,41.1541,41.1989,41.1363,41.172,262800.0
2014-09-05 14:05:00,46.06,46.11,46.04,46.04,55200.0,41.181,41.2257,41.1631,41.1631,55200.0
2014-09-05 14:10:00,46.04,46.05,46.02,46.03,7300.0,41.1631,41.172,41.1452,41.1541,7300.0
2014-09-05 14:15:00,46.04,46.08,46.01,46.03,91300.0,41.1631,41.1989,41.1363,41.1541,91300.0
2014-09-05 14:20:00,46.03,46.05,46.0,46.04,22900.0,41.1541,41.172,41.1273,41.1631,22900.0
2014-09-05 14:25:00,46.03,46.05,46.03,46.03,19900.0,41.1541,41.172,41.1541,41.1541,19900.0
2014-09-05 14:30:00,46.04,46.04,46.01,46.02,52700.0,41.1631,41.1631,41.1363,41.1452,52700.0
2014-09-05 14:35:00,46.02,46.03,46.0,46.0,15700.0,41.1452,41.1541,41.1273,41.1273,15700.0
2014-09-05 14:40:00,46.01,46.01,45.98,46.0,37300.0,41.1363,41.1363,41.1094,41.1273,37300.0
2014-09-05 14:45:00,46.0,46.03,45.94,46.03,142600.0,41.1273,41.1541,41.0737,41.1541,142600.0
2014-09-05 14:50:00,46.02,46.04,46.0,46.02,90900.0,41.1452,41.1631,41.1273,41.1452,90900.0
2014-09-05 14:55:00,46.02,46.05,46.02,46.04,23500.0,41.1452,41.172,41.1452,41.1631,23500.0
2014-09-05 15:00:00,46.05,46.05,46.01,46.04,120900.0,41.172,41.172,41.1363,41.1631,120900.0
2014-09-05 15:05:00,46.05,46.05,46.01,46.04,51700.0,41.172,41.172,41.1363,41.1631,51700.0
2014-09-05 15:10:00,46.04,46.07,46.03,46.03,92200.0,41.1631,41.1899,41.1541,41.1541,92200.0
2014-09-05 15:15:00,46.03,46.1,46.02,46.09,103100.0,41.1541,41.2167,41.1452,41.2078,103100.0
2014-09-05 15:20:00,46.09,46.16,46.09,46.15,89700.0,41.2078,41.2704,41.2078,41.2614,89700.0
2014-09-05 15:25:00,46.15,46.16,46.14,46.16,43900.0,41.2614,41.2704,41.2525,41.2704,43900.0
2014-09-05 15:30:00,46.15,46.17,46.15,46.15,34800.0,41.2614,41.2793,41.2614,41.2614,34800.0
2014-09-05 15:35:00,46.15,46.19,46.15,46.19,36300.0,41.2614,41.2972,41.2614,41.2972,36300.0
2014-09-05 15:40:00,46.19,46.2,46.18,46.19,60500.0,41.2972,41.3061,41.2883,41.2972,60500.0
2014-09-05 15:45:00,46.18,46.2,46.17,46.17,88900.0,41.2883,41.3061,41.2793,41.2793,88900.0
2014-09-05 15:50:00,46.18,46.21,46.18,46.21,97400.0,41.2883,41.3151,41.2883,41.3151,97400.0
2014-09-05 15:55:00,46.21,46.23,46.19,46.21,279600.0,41.3151,41.333,41.2972,41.3151,279600.0
2014-09-08 09:30:00,46.05,46.21,46.0,46.09,72500.0,41.172,41.3151,41.1273,41.2078,72500.0
2014-09-08 09:35:00,46.1,46.13,46.0,46.01,86600.0,41.2167,41.2436,41.1273,41.1363,86600.0
2014-09-08 09:40:00,46.02,46.14,46.0,46.14,80500.0,41.1452,41.2525,41.1273,41.2525,80500.0
2014-09-08 09:45:00,46.15,46.32,46.09,46.17,34600.0,41.2614,41.4134,41.2078,41.2793,34600.0
2014-09-08 09:50:00,46.17,46.22,46.04,46.13,101300.0,41.2793,41.324,41.1631,41.2436,101300.0
2014-09-08 09:55:00,46.14,46.16,46.01,46.05,83200.0,41.2525,41.2704,41.1363,41.172,83200.0
2014-09-08 10:00:00,46.06,46.06,46.02,46.04,28600.0,41.181,41.181,41.1452,41.1631,28600.0
2014-09-08 10:05:00,46.03,46.04,45.96,45.98,13000.0,41.1541,41.1631,41.0916,41.1094,13000.0
2014-09-08 10:10:00,45.98,46.0,45.93,45.94,46700.0,41.1094,41.1273,41.0647,41.0737,46700.0
2014-09-08 10:15:00,45.94,45.95,45.87,45.87,34500.0,41.0737,41.0826,41.0111,41.0111,34500.0
2014-09-08 10:20:00,45.88,45.96,45.85,45.92,109400.0,41.02,41.0916,40.9932,41.0558,109400.0
2014-09-08 10:25:00,45.93,45.97,45.89,45.96,65900.0,41.0647,41.1005,41.029,41.0916,65900.0
2014-09-08 10:30:00,45.95,45.96,45.85,45.89,36100.0,41.0826,41.0916,40.9932,41.029,36100.0
2014-09-08 10:35:00,45.9,45.98,45.9,45.98,85900.0,41.0379,41.1094,41.0379,41.1094,85900.0
2014-09-08 10:40:00,45.97,45.99,45.95,45.95,25600.0,41.1005,41.1184,41.0826,41.0826,25600.0
2014-09-08 10:45:00,45.96,46.03,45.96,45.98,30300.0,41.0916,41.1541,41.0916,41.1094,30300.0
2014-09-08 10:50:00,45.98,46.0,45.96,45.96,36600.0,41.1094,41.1273,41.0916,41.0916,36600.0
2014-09-08 10:55:00,45.97,46.02,45.97,46.01,39000.0,41.1005,41.1452,41.1005,41.1363,39000.0
2014-09-08 11:00:00,46.01,46.01,45.99,46.01,21000.0,41.1363,41.1363,41.1184,41.1363,21000.0
2014-09-08 11:05:00,46.01,46.01,45.98,45.98,18900.0,41.1363,41.1363,41.1094,41.1094,18900.0
2014-09-08 11:10:00,45.99,45.99,45.95,45.99,32400.0,41.1184,41.1184,41.0826,41.1184,32400.0
2014-09-08 11:15:00,45.99,46.02,45.96,45.98,35500.0,41.1184,41.1452,41.0916,41.1094,35500.0
2014-09-08 11:20:00,45.98,46.01,45.97,46.0,32800.0,41.1094,41.1363,41.1005,41.1273,32800.0
2014-09-08 11:25:00,46.0,46.0,45.97,45.98,9300.0,41.1273,41.1273,41.1005,41.1094,9300.0
2014-09-08 11:30:00,45.98,46.0,45.97,45.98,23100.0,41.1094,41.1273,41.1005,41.1094,23100.0
2014-09-08 11:35:00,45.98,45.98,45.96,45.96,25800.0,41.1094,41.1094,41.0916,41.0916,25800.0
2014-09-08 11:40:00,45.96,45.99,45.9,45.9,112600.0,41.0916,41.1184,41.0379,41.0379,112600.0
2014-09-08 11:45:00,45.9,45.91,45.88,45.89,11100.0,41.0379,41.0469,41.02,41.029,11100.0
2014-09-08 11:50:00,45.89,45.89,45.78,45.78,33900.0,41.029,41.029,40.9306,40.9306,33900.0
2014-09-08 11:55:00,45.79,45.79,45.75,45.76,25300.0,40.9396,40.9396,40.9038,40.9128,25300.0
2014-09-08 12:00:00,45.75,45.76,45.72,45.72,28600.0,40.9038,40.9128,40.877,40.877,28600.0
2014-09-08 12:05:00,45.72,45.72,45.7,45.7,45800.0,40.877,40.877,40.8591,40.8591,45800.0
2014-09-08 12:10:00,45.7,45.71,45.69,45.7,18200.0,40.8591,40.868,40.8502,40.8591,18200.0
2014-09-08 12:15:00,45.7,45.76,45.69,45.7,79000.0,40.8591,40.9128,40.8502,40.8591,79000.0
2014-09-08 12:20:00,45.7,45.7,45.65,45.67,51500.0,40.8591,40.8591,40.8144,40.8323,51500.0
2014-09-08 12:25:00,45.68,45.7,45.68,45.69,10200.0,40.8412,40.8591,40.8412,40.8502,10200.0
2014-09-08 12:30:00,45.69,45.71,45.69,45.7,29900.0,40.8502,40.868,40.8502,40.8591,29900.0
2014-09-08 12:35:00,45.69,45.74,45.68,45.71,53300.0,40.8502,40.8949,40.8412,40.868,53300.0
2014-09-08 12:40:00,45.71,45.8,45.71,45.76,67000.0,40.868,40.9485,40.868,40.9128,67000.0
2014-09-08 12:45:00,45.75,45.76,45.73,45.73,9100.0,40.9038,40.9128,40.8859,40.8859,9100.0
2014-09-08 12:50:00,45.73,45.78,45.73,45.76,31600.0,40.8859,40.9306,40.8859,40.9128,31600.0
2014-09-08 12:55:00,45.76,45.76,45.71,45.71,52600.0,40.9128,40.9128,40.868,40.868,52600.0
2014-09-08 13:00:00,45.72,45.76,45.72,45.76,9000.0,40.877,40.9128,40.877,40.9128,9000.0
2014-09-08 13:05:00,45.76,45.76,45.7,45.72,19500.0,40.9128,40.9128,40.8591,40.877,19500.0
2014-09-08 13:10:00,45.71,45.74,45.69,45.72,17000.0,40.868,40.8949,40.8502,40.877,17000.0
2014-09-08 13:15:00,45.71,45.71,45.59,45.59,30200.0,40.868,40.868,40.7608,40.7608,30200.0
2014-09-08 13:20:00,45.6,45.64,45.59,45.63,18800.0,40.7697,40.8055,40.7608,40.7965,18800.0
2014-09-08 13:25:00,45.63,45.66,45.6,45.61,20100.0,40.7965,40.8233,40.7697,40.7786,20100.0
2014-09-08 13:30:00,45.6,45.62,45.58,45.58,15500.0,40.7697,40.7876,40.7518,40.7518,15500.0
2014-09-08 13:35:00,45.59,45.65,45.58,45.64,17300.0,40.7608,40.8144,40.7518,40.8055,17300.0
2014-09-08 13:40:00,45.65,45.65,45.58,45.58,21400.0,40.8144,40.8144,40.7518,40.7518,21400.0
2014-09-08 13:45:00,45.58,45.58,45.53,45.54,17500.0,40.7518,40.7518,40.7071,40.7161,17500.0
2014-09-08 13:50:00,45.53,45.55,45.52,45.52,12200.0,40.7071,40.725,40.6982,40.6982,12200.0
2014-09-08 13:55:00,45.52,45.52,45.47,45.5,64500.0,40.6982,40.6982,40.6535,40.6803,64500.0
2014-09-08 14:00:00,45.5,45.54,45.5,45.53,28800.0,40.6803,40.7161,40.6803,40.7071,28800.0
2014-09-08 14:05:00,45.54,45.63,45.54,45.63,30700.0,40.7161,40.7965,40.7161,40.7965,30700.0
2014-09-08 14:10:00,45.62,45.64,45.61,45.63,31900.0,40.7876,40.8055,40.7786,40.7965,31900.0
2014-09-08 14:15:00,45.64,45.65,45.62,45.62,17800.0,40.8055,40.8144,40.7876,40.7876,17800.0
2014-09-08 14:20:00,45.63,45.63,45.59,45.59,26400.0,40.7965,40.7965,40.7608,40.7608,26400.0
2014-09-08 14:25:00,45.59,45.59,45.55,45.56,31200.0,40.7608,40.7608,40.725,40.7339,31200.0
2014-09-08 14:30:00,45.56,45.56,45.55,45.56,21600.0,40.7339,40.7339,40.725,40.7339,21600.0
2014-09-08 14:35:00,45.55,45.55,45.54,45.54,23700.0,40.725,40.725,40.7161,40.7161,23700.0
2014-09-08 14:40:00,45.53,45.54,45.5,45.51,38200.0,40.7071,40.7161,40.6803,40.6892,38200.0
2014-09-08 14:45:00,45.51,45.51,45.5,45.51,16200.0,40.6892,40.6892,40.6803,40.6892,16200.0
2014-09-08 14:50:00,45.5,45.54,45.5,45.54,11700.0,40.6803,40.7161,40.6803,40.7161,11700.0
2014-09-08 14:55:00,45.53,45.55,45.52,45.54,40400.0,40.7071,40.725,40.6982,40.7161,40400.0
2014-09-08 15:00:00,45.55,45.64,45.55,45.57,175900.0,40.725,40.8055,40.725,40.7429,175900.0
2014-09-08 15:05:00,45.57,45.58,45.53,45.53,54900.0,40.7429,40.7518,40.7071,40.7071,54900.0
2014-09-08 15:10:00,45.53,45.54,45.51,45.52,57400.0,40.7071,40.7161,40.6892,40.6982,57400.0
2014-09-08 15:15:00,45.51,45.52,45.48,45.52,149500.0,40.6892,40.6982,40.6624,40.6982,149500.0
2014-09-08 15:20:00,45.52,45.58,45.49,45.58,104900.0,40.6982,40.7518,40.6714,40.7518,104900.0
2014-09-08 15:25:00,45.58,45.6,45.57,45.6,73200.0,40.7518,40.7697,40.7429,40.7697,73200.0
2014-09-08 15:30:00,45.6,45.7,45.6,45.66,80700.0,40.7697,40.8591,40.7697,40.8233,80700.0
2014-09-08 15:35:00,45.66,45.74,45.65,45.72,36400.0,40.8233,40.8949,40.8144,40.877,36400.0
2014-09-08 15:40:00,45.72,45.73,45.66,45.67,45200.0,40.877,40.8859,40.8233,40.8323,45200.0
2014-09-08 15:45:00,45.66,45.69,45.66,45.67,67700.0,40.8233,40.8502,40.8233,40.8323,67700.0
2014-09-08 15:50:00,45.68,45.75,45.68,45.72,159000.0,40.8412,40.9038,40.8412,40.877,159000.0
2014-09-08 15:55:00,45.72,45.75,45.68,45.73,204300.0,40.877,40.9038,40.8412,40.8859,204300.0
2014-09-09 09:30:00,45.66,45.73,45.55,45.61,45600.0,40.8233,40.8859,40.725,40.7786,45600.0
2014-09-09 09:35:00,45.62,45.62,45.42,45.56,63200.0,40.7876,40.7876,40.6088,40.7339,63200.0
2014-09-09 09:40:00,45.55,45.63,45.52,45.6,16900.0,40.725,40.7965,40.6982,40.7697,16900.0
2014-09-09 09:45:00,45.62,45.73,45.55,45.7,48500.0,40.7876,40.8859,40.725,40.8591,48500.0
2014-09-09 09:50:00,45.7,45.7,45.49,45.52,21000.0,40.8591,40.8591,40.6714,40.6982,21000.0
2014-09-09 09:55:00,45.52,45.55,45.47,45.49,47000.0,40.6982,40.725,40.6535,40.6714,47000.0
2014-09-09 10:00:00,45.48,45.52,45.45,45.52,22700.0,40.6624,40.6982,40.6356,40.6982,22700.0
2014-09-09 10:05:00,45.53,45.61,45.53,45.61,20200.0,40.7071,40.7786,40.7071,40.7786,20200.0
2014-09-09 10:10:00,45.6,45.61,45.47,45.49,39000.0,40.7697,40.7786,40.6535,40.6714,39000.0
2014-09-09 10:15:00,45.48,45.52,45.47,45.52,39300.0,40.6624,40.6982,40.6535,40.6982,39300.0
2014-09-09 10:20:00,45.52,45.52,45.46,45.49,33100.0,40.6982,40.6982,40.6445,40.6714,33100.0
2014-09-09 10:25:00,45.49,45.59,45.49,45.59,18400.0,40.6714,40.7608,40.6714,40.7608,18400.0
2014-09-09 10:30:00,45.6,45.64,45.6,45.6,16200.0,40.7697,40.8055,40.7697,40.7697,16200.0
2014-09-09 10:35:00,45.6,45.62,45.56,45.56,18100.0,40.7697,40.7876,40.7339,40.7339,18100.0
2014-09-09 10:40:00,45.57,45.58,45.5,45.58,19300.0,40.7429,40.7518,40.6803,40.7518,19300.0
2014-09-09 10:45:00,45.57,45.6,45.54,45.55,24500.0,40.7429,40.7697,40.7161,40.725,24500.0
2014-09-09 10:50:00,45.55,45.57,45.53,45.53,16900.0,40.725,40.7429,40.7071,40.7071,16900.0
2014-09-09 10:55:00,45.53,45.53,45.46,45.48,20100.0,40.7071,40.7071,40.6445,40.6624,20100.0
2014-09-09 11:00:00,45.48,45.56,45.48,45.55,20400.0,40.6624,40.7339,40.6624,40.725,20400.0
2014-09-09 11:05:00,45.55,45.59,45.54,45.58,15000.0,40.725,40.7608,40.7161,40.7518,15000.0
2014-09-09 11:10:00,45.56,45.62,45.56,45.6,11900.0,40.7339,40.7876,40.7339,40.7697,11900.0
2014-09-09 11:15:00,45.61,45.62,45.58,45.59,15400.0,40.7786,40.7876,40.7518,40.7608,15400.0
2014-09-09 11:20:00,45.58,45.59,45.56,45.57,11000.0,40.7518,40.7608,40.7339,40.7429,11000.0
2014-09-09 11:25:00,45.58,45.58,45.56,45.58,11900.0,40.7518,40.7518,40.7339,40.7518,11900.0
2014-09-09 11:30:00,45.59,45.61,45.56,45.61,16100.0,40.7608,40.7786,40.7339,40.7786,16100.0
2014-09-09 11:35:00,45.6,45.62,45.57,45.59,11000.0,40.7697,40.7876,40.7429,40.7608,11000.0
2014-09-09 11:40:00,45.6,45.62,45.59,45.62,8100.0,40.7697,40.7876,40.7608,40.7876,8100.0
2014-09-09 11:45:00,45.61,45.63,45.61,45.63,10300.0,40.7786,40.7965,40.7786,40.7965,10300.0
2014-09-09 11:50:00,45.63,45.63,45.57,45.58,13700.0,40.7965,40.7965,40.7429,40.7518,13700.0
2014-09-09 11:55:00,45.58,45.64,45.58,45.63,18000.0,40.7518,40.8055,40.7518,40.7965,18000.0
2014-09-09 12:00:00,45.63,45.64,45.58,45.62,21100.0,40.7965,40.8055,40.7518,40.7876,21100.0
2014-09-09 12:05:00,45.62,45.63,45.61,45.61,6600.0,40.7876,40.7965,40.7786,40.7786,6600.0
2014-09-09 12:10:00,45.6,45.64,45.59,45.64,43600.0,40.7697,40.8055,40.7608,40.8055,43600.0
2014-09-09 12:15:00,45.63,45.65,45.63,45.64,14200.0,40.7965,40.8144,40.7965,40.8055,14200.0
2014-09-09 12:20:00,45.64,45.66,45.62,45.63,17900.0,40.8055,40.8233,40.7876,40.7965,17900.0
2014-09-09 12:25:00,45.63,45.64,45.62,45.63,10800.0,40.7965,40.8055,40.7876,40.7965,10800.0
2014-09-09 12:30:00,45.62,45.63,45.54,45.58,48300.0,40.7876,40.7965,40.7161,40.7518,48300.0
2014-09-09 12:35:00,45.57,45.58,45.54,45.56,15200.0,40.7429,40.7518,40.7161,40.7339,15200.0
2014-09-09 12:40:00,45.55,45.58,45.55,45.58,16700.0,40.725,40.7518,40.725,40.7518,16700.0
2014-09-09 12:45:00,45.57,45.58,45.5,45.53,52400.0,40.7429,40.7518,40.6803,40.7071,52400.0
2014-09-09 12:50:00,45.53,45.53,45.47,45.48,14400.0,40.7071,40.7071,40.6535,40.6624,14400.0
2014-09-09 12:55:00,45.47,45.49,45.46,45.47,18000.0,40.6535,40.6714,40.6445,40.6535,18000.0
2014-09-09 13:00:00,45.47,45.54,45.47,45.51,15300.0,40.6535,40.7161,40.6535,40.6892,15300.0
2014-09-09 13:05:00,45.51,45.51,45.4,45.4,25000.0,40.6892,40.6892,40.5909,40.5909,25000.0
2014-09-09 13:10:00,45.4,45.52,45.4,45.47,32200.0,40.5909,40.6982,40.5909,40.6535,32200.0
2014-09-09 13:15:00,45.46,45.48,45.42,45.43,13100.0,40.6445,40.6624,40.6088,40.6177,13100.0
2014-09-09 13:20:00,45.45,45.46,45.4,45.41,29100.0,40.6356,40.6445,40.5909,40.5998,29100.0
2014-09-09 13:25:00,45.41,45.46,45.4,45.46,12500.0,40.5998,40.6445,40.5909,40.6445,12500.0
2014-09-09 13:30:00,45.46,45.54,45.46,45.52,15300.0,40.6445,40.7161,40.6445,40.6982,15300.0
2014-09-09 13:35:00,45.51,45.54,45.49,45.51,15300.0,40.6892,40.7161,40.6714,40.6892,15300.0
2014-09-09 13:40:00,45.52,45.54,45.48,45.5,10900.0,40.6982,40.7161,40.6624,40.6803,10900.0
2014-09-09 13:45:00,45.5,45.58,45.5,45.55,21300.0,40.6803,40.7518,40.6803,40.725,21300.0
2014-09-09 13:50:00,45.56,45.59,45.55,45.57,13500.0,40.7339,40.7608,40.725,40.7429,13500.0
2014-09-09 13:55:00,45.56,45.58,45.48,45.51,53700.0,40.7339,40.7518,40.6624,40.6892,53700.0
2014-09-09 14:00:00,45.51,45.53,45.45,45.48,28800.0,40.6892,40.7071,40.6356,40.6624,28800.0
2014-09-09 14:05:00,45.48,45.5,45.47,45.47,18000.0,40.6624,40.6803,40.6535,40.6535,18000.0
2014-09-09 14:10:00,45.47,45.49,45.46,45.49,19300.0,40.6535,40.6714,40.6445,40.6714,19300.0
2014-09-09 14:15:00,45.48,45.48,45.41,45.41,16100.0,40.6624,40.6624,40.5998,40.5998,16100.0
2014-09-09 14:20:00,45.42,45.43,45.34,45.34,31000.0,40.6088,40.6177,40.5372,40.5372,31000.0
2014-09-09 14:25:00,45.33,45.35,45.32,45.33,19900.0,40.5283,40.5462,40.5194,40.5283,19900.0
2014-09-09 14:30:00,45.32,45.37,45.29,45.37,42100.0,40.5194,40.5641,40.4925,40.5641,42100.0
2014-09-09 14:35:00,45.37,45.39,45.34,45.37,15000.0,40.5641,40.5819,40.5372,40.5641,15000.0
2014-09-09 14:40:00,45.35,45.37,45.31,45.34,17500.0,40.5462,40.5641,40.5104,40.5372,17500.0
2014-09-09 14:45:00,45.34,45.34,45.29,45.3,45500.0,40.5372,40.5372,40.4925,40.5015,45500.0
2014-09-09 14:50:00,45.3,45.38,45.3,45.37,31500.0,40.5015,40.573,40.5015,40.5641,31500.0
2014-09-09 14:55:00,45.37,45.37,45.28,45.32,43000.0,40.5641,40.5641,40.4836,40.5194,43000.0
2014-09-09 15:00:00,45.32,45.32,45.24,45.24,36100.0,40.5194,40.5194,40.4478,40.4478,36100.0
2014-09-09 15:05:00,45.24,45.24,45.17,45.19,62700.0,40.4478,40.4478,40.3852,40.4031,62700.0
2014-09-09 15:10:00,45.2,45.31,45.19,45.28,30700.0,40.4121,40.5104,40.4031,40.4836,30700.0
2014-09-09 15:15:00,45.27,45.28,45.21,45.27,64600.0,40.4747,40.4836,40.421,40.4747,64600.0
2014-09-09 15:20:00,45.26,45.26,45.2,45.24,40500.0,40.4657,40.4657,40.4121,40.4478,40500.0
2014-09-09 15:25:00,45.24,45.32,45.22,45.29,70100.0,40.4478,40.5194,40.43,40.4925,70100.0
2014-09-09 15:30:00,45.28,45.3,45.26,45.29,47900.0,40.4836,40.5015,40.4657,40.4925,47900.0
2014-09-09 15:35:00,45.29,45.31,45.26,45.27,38200.0,40.4925,40.5104,40.4657,40.4747,38200.0
2014-09-09 15:40:00,45.26,45.29,45.26,45.27,32200.0,40.4657,40.4925,40.4657,40.4747,32200.0
2014-09-09 15:45:00,45.27,45.34,45.25,45.28,67800.0,40.4747,40.5372,40.4568,40.4836,67800.0
2014-09-09 15:50:00,45.28,45.3,45.27,45.27,69400.0,40.4836,40.5015,40.4747,40.4747,69400.0
2014-09-09 15:55:00,45.27,45.31,45.26,45.3,155900.0,40.4747,40.5104,40.4657,40.5015,155900.0
2014-09-10 09:30:00,45.23,45.6,45.23,45.57,71400.0,40.4389,40.7697,40.4389,40.7429,71400.0
2014-09-10 09:35:00,45.59,45.59,45.34,45.34,28900.0,40.7608,40.7608,40.5372,40.5372,28900.0
2014-09-10 09:40:00,45.33,45.37,45.25,45.3,16500.0,40.5283,40.5641,40.4568,40.5015,16500.0
2014-09-10 09:45:00,45.28,45.44,45.28,45.43,27000.0,40.4836,40.6266,40.4836,40.6177,27000.0
2014-09-10 09:50:00,45.45,45.46,45.32,45.34,21600.0,40.6356,40.6445,40.5194,40.5372,21600.0
2014-09-10 09:55:00,45.33,45.41,45.31,45.4,54300.0,40.5283,40.5998,40.5104,40.5909,54300.0
2014-09-10 10:00:00,45.4,45.42,45.32,45.35,46000.0,40.5909,40.6088,40.5194,40.5462,46000.0
2014-09-10 10:05:00,45.35,45.47,45.35,45.46,23300.0,40.5462,40.6535,40.5462,40.6445,23300.0
2014-09-10 10:10:00,45.44,45.52,45.42,45.46,58800.0,40.6266,40.6982,40.6088,40.6445,58800.0
2014-09-10 10:15:00,45.47,45.47,45.4,45.41,34900.0,40.6535,40.6535,40.5909,40.5998,34900.0
2014-09-10 10:20:00,45.4,45.47,45.37,45.46,30100.0,40.5909,40.6535,40.5641,40.6445,30100.0
2014-09-10 10:25:00,45.46,45.54,45.42,45.53,16100.0,40.6445,40.7161,40.6088,40.7071,16100.0
2014-09-10 10:30:00,45.54,45.54,45.47,45.48,42200.0,40.7161,40.7161,40.6535,40.6624,42200.0
2014-09-10 10:35:00,45.48,45.48,45.42,45.44,24700.0,40.6624,40.6624,40.6088,40.6266,24700.0
2014-09-10 10:40:00,45.43,45.57,45.42,45.55,15000.0,40.6177,40.7429,40.6088,40.725,15000.0
2014-09-10 10:45:00,45.53,45.65,45.53,45.57,42900.0,40.7071,40.8144,40.7071,40.7429,42900.0
2014-09-10 10:50:00,45.57,45.59,45.51,45.53,11400.0,40.7429,40.7608,40.6892,40.7071,11400.0
2014-09-10 10:55:00,45.54,45.56,45.47,45.48,31200.0,40.7161,40.7339,40.6535,40.6624,31200.0
2014-09-10 11:00:00,45.48,45.52,45.47,45.5,16400.0,40.6624,40.6982,40.6535,40.6803,16400.0
2014-09-10 11:05:00,45.5,45.51,45.47,45.48,14900.0,40.6803,40.6892,40.6535,40.6624,14900.0
2014-09-10 11:10:00,45.48,45.57,45.46,45.57,21900.0,40.6624,40.7429,40.6445,40.7429,21900.0
2014-09-10 11:15:00,45.58,45.59,45.56,45.59,13000.0,40.7518,40.7608,40.7339,40.7608,13000.0
2014-09-10 11:20:00,45.58,45.58,45.52,45.56,10900.0,40.7518,40.7518,40.6982,40.7339,10900.0
2014-09-10 11:25:00,45.56,45.56,45.48,45.5,19900.0,40.7339,40.7339,40.6624,40.6803,19900.0
2014-09-10 11:30:00,45.5,45.53,45.46,45.46,13500.0,40.6803,40.7071,40.6445,40.6445,13500.0
2014-09-10 11:35:00,45.45,45.49,45.45,45.47,15900.0,40.6356,40.6714,40.6356,40.6535,15900.0
2014-09-10 11:40:00,45.47,45.5,45.43,45.46,30200.0,40.6535,40.6803,40.6177,40.6445,30200.0
2014-09-10 11:45:00,45.46,45.5,45.44,45.5,23500.0,40.6445,40.6803,40.6266,40.6803,23500.0
2014-09-10 11:50:00,45.5,45.51,45.46,45.46,23700.0,40.6803,40.6892,40.6445,40.6445,23700.0
2014-09-10 11:55:00,45.46,45.5,45.46,45.49,29300.0,40.6445,40.6803,40.6445,40.6714,29300.0
2014-09-10 12:00:00,45.48,45.48,45.41,45.45,14200.0,40.6624,40.6624,40.5998,40.6356,14200.0
2014-09-10 12:05:00,45.45,45.46,45.44,45.45,7300.0,40.6356,40.6445,40.6266,40.6356,7300.0
2014-09-10 12:10:00,45.44,45.45,45.4,45.4,26400.0,40.6266,40.6356,40.5909,40.5909,26400.0
2014-09-10 12:15:00,45.4,45.41,45.37,45.38,57600.0,40.5909,40.5998,40.5641,40.573,57600.0
2014-09-10 12:20:00,45.38,45.4,45.37,45.4,34600.0,40.573,40.5909,40.5641,40.5909,34600.0
2014-09-10 12:25:00,45.4,45.41,45.37,45.37,19500.0,40.5909,40.5998,40.5641,40.5641,19500.0
2014-09-10 12:30:00,45.38,45.39,45.34,45.34,30300.0,40.573,40.5819,40.5372,40.5372,30300.0
2014-09-10 12:35:00,45.34,45.35,45.33,45.34,13600.0,40.5372,40.5462,40.5283,40.5372,13600.0
2014-09-10 12:40:00,45.34,45.38,45.33,45.37,18200.0,40.5372,40.573,40.5283,40.5641,18200.0
2014-09-10 12:45:00,45.38,45.4,45.38,45.4,8700.0,40.573,40.5909,40.573,40.5909,8700.0
2014-09-10 12:50:00,45.4,45.4,45.38,45.4,14300.0,40.5909,40.5909,40.573,40.5909,14300.0
2014-09-10 12:55:00,45.39,45.4,45.34,45.35,13400.0,40.5819,40.5909,40.5372,40.5462,13400.0
2014-09-10 13:00:00,45.34,45.37,45.34,45.37,29400.0,40.5372,40.5641,40.5372,40.5641,29400.0
2014-09-10 13:05:00,45.39,45.42,45.38,45.42,38800.0,40.5819,40.6088,40.573,40.6088,38800.0
2014-09-10 13:10:00,45.41,45.44,45.4,45.44,27000.0,40.5998,40.6266,40.5909,40.6266,27000.0
2014-09-10 13:15:00,45.45,45.46,45.41,45.42,14300.0,40.6356,40.6445,40.5998,40.6088,14300.0
2014-09-10 13:20:00,45.42,45.44,45.41,45.43,10000.0,40.6088,40.6266,40.5998,40.6177,10000.0
2014-09-10 13:25:00,45.44,45.47,45.44,45.46,30700.0,40.6266,40.6535,40.6266,40.6445,30700.0
2014-09-10 13:30:00,45.46,45.49,45.45,45.46,41600.0,40.6445,40.6714,40.6356,40.6445,41600.0
2014-09-10 13:35:00,45.45,45.47,45.45,45.46,19700.0,40.6356,40.6535,40.6356,40.6445,19700.0
2014-09-10 13:40:00,45.47,45.49,45.46,45.47,12700.0,40.6535,40.6714,40.6445,40.6535,12700.0
2014-09-10 13:45:00,45.47,45.48,45.44,45.47,29400.0,40.6535,40.6624,40.6266,40.6535,29400.0
2014-09-10 13:50:00,45.47,45.47,45.41,45.45,55700.0,40.6535,40.6535,40.5998,40.6356,55700.0
2014-09-10 13:55:00,45.44,45.46,45.43,45.43,15800.0,40.6266,40.6445,40.6177,40.6177,15800.0
2014-09-10 14:00:00,45.44,45.48,45.42,45.46,15200.0,40.6266,40.6624,40.6088,40.6445,15200.0
2014-09-10 14:05:00,45.47,45.48,45.45,45.46,17900.0,40.6535,40.6624,40.6356,40.6445,17900.0
2014-09-10 14:10:00,45.46,45.49,45.46,45.49,28500.0,40.6445,40.6714,40.6445,40.6714,28500.0
2014-09-10 14:15:00,45.49,45.49,45.47,45.47,10600.0,40.6714,40.6714,40.6535,40.6535,10600.0
2014-09-10 14:20:00,45.47,45.49,45.46,45.47,11900.0,40.6535,40.6714,40.6445,40.6535,11900.0
2014-09-10 14:25:00,45.47,45.48,45.45,45.46,12200.0,40.6535,40.6624,40.6356,40.6445,12200.0
2014-09-10 14:30:00,45.46,45.46,45.43,45.43,22600.0,40.6445,40.6445,40.6177,40.6177,22600.0
2014-09-10 14:35:00,45.43,45.44,45.42,45.44,5200.0,40.6177,40.6266,40.6088,40.6266,5200.0
2014-09-10 14:40:00,45.43,45.48,45.43,45.48,40700.0,40.6177,40.6624,40.6177,40.6624,40700.0
2014-09-10 14:45:00,45.48,45.49,45.46,45.47,27400.0,40.6624,40.6714,40.6445,40.6535,27400.0
2014-09-10 14:50:00,45.48,45.49,45.43,45.44,43100.0,40.6624,40.6714,40.6177,40.6266,43100.0
2014-09-10 14:55:00,45.43,45.43,45.4,45.41,21200.0,40.6177,40.6177,40.5909,40.5998,21200.0
2014-09-10 15:00:00,45.41,45.47,45.4,45.46,99400.0,40.5998,40.6535,40.5909,40.6445,99400.0
2014-09-10 15:05:00,45.46,45.48,45.42,45.47,59700.0,40.6445,40.6624,40.6088,40.6535,59700.0
2014-09-10 15:10:00,45.46,45.48,45.44,45.46,38900.0,40.6445,40.6624,40.6266,40.6445,38900.0
2014-09-10 15:15:00,45.46,45.48,45.44,45.48,30700.0,40.6445,40.6624,40.6266,40.6624,30700.0
2014-09-10 15:20:00,45.47,45.49,45.47,45.49,9900.0,40.6535,40.6714,40.6535,40.6714,9900.0
2014-09-10 15:25:00,45.48,45.49,45.47,45.48,20100.0,40.6624,40.6714,40.6535,40.6624,20100.0
2014-09-10 15:30:00,45.47,45.48,45.46,45.47,26800.0,40.6535,40.6624,40.6445,40.6535,26800.0
2014-09-10 15:35:00,45.46,45.47,45.45,45.46,38300.0,40.6445,40.6535,40.6356,40.6445,38300.0
2014-09-10 15:40:00,45.47,45.47,45.44,45.45,26700.0,40.6535,40.6535,40.6266,40.6356,26700.0
2014-09-10 15:45:00,45.44,45.45,45.41,45.41,66100.0,40.6266,40.6356,40.5998,40.5998,66100.0
2014-09-10 15:50:00,45.41,45.46,45.39,45.4,234600.0,40.5998,40.6445,40.5819,40.5909,234600.0
2014-09-10 15:55:00,45.4,45.41,45.35,45.37,240800.0,40.5909,40.5998,40.5462,40.5641,240800.0
2014-09-11 09:30:00,45.25,45.33,45.13,45.17,47000.0,40.4568,40.5283,40.3495,40.3852,47000.0
2014-09-11 09:35:00,45.15,45.39,45.15,45.35,48800.0,40.3674,40.5819,40.3674,40.5462,48800.0
2014-09-11 09:40:00,45.33,45.35,45.22,45.3,64000.0,40.5283,40.5462,40.43,40.5015,64000.0
2014-09-11 09:45:00,45.3,45.43,45.27,45.42,79600.0,40.5015,40.6177,40.4747,40.6088,79600.0
2014-09-11 09:50:00,45.43,45.49,45.39,45.48,89500.0,40.6177,40.6714,40.5819,40.6624,89500.0
2014-09-11 09:55:00,45.48,45.5,45.44,45.48,93100.0,40.6624,40.6803,40.6266,40.6624,93100.0
2014-09-11 10:00:00,45.48,45.49,45.38,45.39,154100.0,40.6624,40.6714,40.573,40.5819,154100.0
2014-09-11 10:05:00,45.39,45.45,45.35,45.35,131800.0,40.5819,40.6356,40.5462,40.5462,131800.0
2014-09-11 10:10:00,45.36,45.42,45.32,45.39,61200.0,40.5551,40.6088,40.5194,40.5819,61200.0
2014-09-11 10:15:00,45.4,45.42,45.34,45.37,100900.0,40.5909,40.6088,40.5372,40.5641,100900.0
2014-09-11 10:20:00,45.38,45.41,45.34,45.36,51700.0,40.573,40.5998,40.5372,40.5551,51700.0
2014-09-11 10:25:00,45.36,45.4,45.34,45.37,64000.0,40.5551,40.5909,40.5372,40.5641,64000.0
2014-09-11 10:30:00,45.37,45.4,45.34,45.37,127200.0,40.5641,40.5909,40.5372,40.5641,127200.0
2014-09-11 10:35:00,45.37,45.37,45.28,45.31,52000.0,40.5641,40.5641,40.4836,40.5104,52000.0
2014-09-11 10:40:00,45.31,45.33,45.25,45.32,35300.0,40.5104,40.5283,40.4568,40.5194,35300.0
2014-09-11 10:45:00,45.31,45.36,45.26,45.3,56000.0,40.5104,40.5551,40.4657,40.5015,56000.0
2014-09-11 10:50:00,45.29,45.35,45.27,45.31,54800.0,40.4925,40.5462,40.4747,40.5104,54800.0
2014-09-11 10:55:00,45.31,45.36,45.28,45.31,73300.0,40.5104,40.5551,40.4836,40.5104,73300.0
2014-09-11 11:00:00,45.31,45.37,45.28,45.34,145700.0,40.5104,40.5641,40.4836,40.5372,145700.0
2014-09-11 11:05:00,45.34,45.34,45.18,45.2,75000.0,40.5372,40.5372,40.3942,40.4121,75000.0
2014-09-11 11:10:00,45.2,45.28,45.15,45.28,63100.0,40.4121,40.4836,40.3674,40.4836,63100.0
2014-09-11 11:15:00,45.28,45.36,45.28,45.34,84300.0,40.4836,40.5551,40.4836,40.5372,84300.0
2014-09-11 11:20:00,45.35,45.35,45.28,45.33,93700.0,40.5462,40.5462,40.4836,40.5283,93700.0
2014-09-11 11:25:00,45.33,45.33,45.28,45.31,76600.0,40.5283,40.5283,40.4836,40.5104,76600.0
2014-09-11 11:30:00,45.31,45.33,45.29,45.32,50700.0,40.5104,40.5283,40.4925,40.5194,50700.0
2014-09-11 11:35:00,45.32,45.34,45.28,45.32,90800.0,40.5194,40.5372,40.4836,40.5194,90800.0
2014-09-11 11:40:00,45.32,45.33,45.27,45.28,36600.0,40.5194,40.5283,40.4747,40.4836,36600.0
2014-09-11 11:45:00,45.28,45.33,45.26,45.31,58700.0,40.4836,40.5283,40.4657,40.5104,58700.0
2014-09-11 11:50:00,45.3,45.31,45.22,45.22,91700.0,40.5015,40.5104,40.43,40.43,91700.0
2014-09-11 11:55:00,45.22,45.25,45.21,45.23,49500.0,40.43,40.4568,40.421,40.4389,49500.0
2014-09-11 12:00:00,45.23,45.28,45.21,45.22,102600.0,40.4389,40.4836,40.421,40.43,102600.0
2014-09-11 12:05:00,45.22,45.24,45.21,45.21,41100.0,40.43,40.4478,40.421,40.421,41100.0
2014-09-11 12:10:00,45.22,45.22,45.16,45.18,44800.0,40.43,40.43,40.3763,40.3942,44800.0
2014-09-11 12:15:00,45.17,45.22,45.17,45.22,22400.0,40.3852,40.43,40.3852,40.43,22400.0
2014-09-11 12:20:00,45.21,45.22,45.17,45.2,40000.0,40.421,40.43,40.3852,40.4121,40000.0
2014-09-11 12:25:00,45.19,45.24,45.19,45.22,120300.0,40.4031,40.4478,40.4031,40.43,120300.0
2014-09-11 12:30:00,45.23,45.23,45.16,45.19,66500.0,40.4389,40.4389,40.3763,40.4031,66500.0
2014-09-11 12:35:00,45.19,45.22,45.18,45.2,61700.0,40.4031,40.43,40.3942,40.4121,61700.0
2014-09-11 12:40:00,45.2,45.25,45.19,45.22,94000.0,40.4121,40.4568,40.4031,40.43,94000.0
2014-09-11 12:45:00,45.23,45.23,45.18,45.19,122900.0,40.4389,40.4389,40.3942,40.4031,122900.0
2014-09-11 12:50:00,45.19,45.21,45.17,45.2,65400.0,40.4031,40.421,40.3852,40.4121,65400.0
2014-09-11 12:55:00,45.2,45.2,45.11,45.17,44300.0,40.4121,40.4121,40.3316,40.3852,44300.0
2014-09-11 13:00:00,45.18,45.2,45.14,45.2,71200.0,40.3942,40.4121,40.3584,40.4121,71200.0
2014-09-11 13:05:00,45.2,45.2,45.15,45.17,38600.0,40.4121,40.4121,40.3674,40.3852,38600.0
2014-09-11 13:10:00,45.17,45.2,45.14,45.18,56400.0,40.3852,40.4121,40.3584,40.3942,56400.0
2014-09-11 13:15:00,45.18,45.18,45.15,45.15,13300.0,40.3942,40.3942,40.3674,40.3674,13300.0
2014-09-11 13:20:00,45.14,45.15,45.08,45.08,27400.0,40.3584,40.3674,40.3048,40.3048,27400.0
2014-09-11 13:25:00,45.09,45.1,45.04,45.08,39100.0,40.3137,40.3227,40.269,40.3048,39100.0
2014-09-11 13:30:00,45.08,45.09,45.02,45.04,71100.0,40.3048,40.3137,40.2511,40.269,71100.0
2014-09-11 13:35:00,45.03,45.04,45.0,45.01,81500.0,40.2601,40.269,40.2333,40.2422,81500.0
2014-09-11 13:40:00,45.01,45.02,45.0,45.01,36600.0,40.2422,40.2511,40.2333,40.2422,36600.0
2014-09-11 13:45:00,45.01,45.01,44.94,44.95,96000.0,40.2422,40.2422,40.1796,40.1886,96000.0
2014-09-11 13:50:00,44.95,44.96,44.88,44.91,80200.0,40.1886,40.1975,40.126,40.1528,80200.0
2014-09-11 13:55:00,44.91,44.94,44.88,44.91,71200.0,40.1528,40.1796,40.126,40.1528,71200.0
2014-09-11 14:00:00,44.92,45.01,44.91,44.99,107100.0,40.1617,40.2422,40.1528,40.2243,107100.0
2014-09-11 14:05:00,45.0,45.0,44.97,44.98,33100.0,40.2333,40.2333,40.2064,40.2154,33100.0
2014-09-11 14:10:00,44.98,45.0,44.97,44.99,43200.0,40.2154,40.2333,40.2064,40.2243,43200.0
2014-09-11 14:15:00,44.99,45.0,44.97,44.99,38400.0,40.2243,40.2333,40.2064,40.2243,38400.0
2014-09-11 14:20:00,44.99,45.0,44.96,44.98,41100.0,40.2243,40.2333,40.1975,40.2154,41100.0
2014-09-11 14:25:00,44.98,45.0,44.97,44.99,44900.0,40.2154,40.2333,40.2064,40.2243,44900.0
2014-09-11 14:30:00,44.98,45.03,44.98,45.0,143000.0,40.2154,40.2601,40.2154,40.2333,143000.0
2014-09-11 14:35:00,45.0,45.0,44.94,44.96,33500.0,40.2333,40.2333,40.1796,40.1975,33500.0
2014-09-11 14:40:00,44.95,44.95,44.89,44.89,55500.0,40.1886,40.1886,40.1349,40.1349,55500.0
2014-09-11 14:45:00,44.9,44.91,44.87,44.87,65000.0,40.1438,40.1528,40.117,40.117,65000.0
2014-09-11 14:50:00,44.87,44.88,44.8,44.8,67700.0,40.117,40.126,40.0544,40.0544,67700.0
2014-09-11 14:55:00,44.81,44.86,44.8,44.85,94800.0,40.0634,40.1081,40.0544,40.0991,94800.0
2014-09-11 15:00:00,44.86,44.91,44.81,44.9,138300.0,40.1081,40.1528,40.0634,40.1438,138300.0
2014-09-11 15:05:00,44.91,44.91,44.87,44.89,63200.0,40.1528,40.1528,40.117,40.1349,63200.0
2014-09-11 15:10:00,44.9,44.9,44.86,44.89,92400.0,40.1438,40.1438,40.1081,40.1349,92400.0
2014-09-11 15:15:00,44.9,44.91,44.89,44.9,40800.0,40.1438,40.1528,40.1349,40.1438,40800.0
2014-09-11 15:20:00,44.9,45.01,44.9,45.0,87700.0,40.1438,40.2422,40.1438,40.2333,87700.0
2014-09-11 15:25:00,45.01,45.02,44.99,44.99,78500.0,40.2422,40.2511,40.2243,40.2243,78500.0
2014-09-11 15:30:00,45.0,45.01,44.98,45.0,124800.0,40.2333,40.2422,40.2154,40.2333,124800.0
2014-09-11 15:35:00,45.0,45.0,44.95,44.98,84500.0,40.2333,40.2333,40.1886,40.2154,84500.0
2014-09-11 15:40:00,44.98,45.0,44.98,44.99,50900.0,40.2154,40.2333,40.2154,40.2243,50900.0
2014-09-11 15:45:00,45.0,45.07,44.98,45.03,248800.0,40.2333,40.2958,40.2154,40.2601,248800.0
2014-09-11 15:50:00,45.04,45.08,44.99,45.01,340400.0,40.269,40.3048,40.2243,40.2422,340400.0
2014-09-11 15:55:00,45.02,45.05,45.0,45.03,379500.0,40.2511,40.278,40.2333,40.2601,379500.0
2014-09-12 09:30:00,44.9,45.11,44.9,45.04,93100.0,40.1438,40.3316,40.1438,40.269,93100.0
2014-09-12 09:35:00,45.05,45.19,45.04,45.04,74600.0,40.278,40.4031,40.269,40.269,74600.0
2014-09-12 09:40:00,45.05,45.08,44.9,44.98,65800.0,40.278,40.3048,40.1438,40.2154,65800.0
2014-09-12 09:45:00,44.98,45.16,44.95,45.15,146400.0,40.2154,40.3763,40.1886,40.3674,146400.0
2014-09-12 09:50:00,45.16,45.17,45.06,45.08,37000.0,40.3763,40.3852,40.2869,40.3048,37000.0
2014-09-12 09:55:00,45.1,45.14,45.04,45.09,43900.0,40.3227,40.3584,40.269,40.3137,43900.0
2014-09-12 10:00:00,45.09,45.14,45.09,45.09,88400.0,40.3137,40.3584,40.3137,40.3137,88400.0
2014-09-12 10:05:00,45.09,45.16,45.09,45.14,47000.0,40.3137,40.3763,40.3137,40.3584,47000.0
2014-09-12 10:10:00,45.15,45.17,45.1,45.11,192500.0,40.3674,40.3852,40.3227,40.3316,192500.0
2014-09-12 10:15:00,45.1,45.11,45.03,45.03,72400.0,40.3227,40.3316,40.2601,40.2601,72400.0
2014-09-12 10:20:00,45.02,45.04,44.97,45.01,178800.0,40.2511,40.269,40.2064,40.2422,178800.0
2014-09-12 10:25:00,44.99,45.0,44.94,45.0,70500.0,40.2243,40.2333,40.1796,40.2333,70500.0
2014-09-12 10:30:00,45.0,45.02,44.9,44.92,126200.0,40.2333,40.2511,40.1438,40.1617,126200.0
2014-09-12 10:35:00,44.93,45.0,44.91,44.91,69400.0,40.1707,40.2333,40.1528,40.1528,69400.0
2014-09-12 10:40:00,44.91,45.0,44.9,44.98,81500.0,40.1528,40.2333,40.1438,40.2154,81500.0
2014-09-12 10:45:00,44.98,45.0,44.93,44.98,99900.0,40.2154,40.2333,40.1707,40.2154,99900.0
2014-09-12 10:50:00,44.98,45.01,44.95,44.99,162300.0,40.2154,40.2422,40.1886,40.2243,162300.0
2014-09-12 10:55:00,44.99,45.01,44.96,44.99,105900.0,40.2243,40.2422,40.1975,40.2243,105900.0
2014-09-12 11:00:00,44.99,45.0,44.97,44.98,40100.0,40.2243,40.2333,40.2064,40.2154,40100.0
2014-09-12 11:05:00,44.98,45.0,44.98,44.99,20700.0,40.2154,40.2333,40.2154,40.2243,20700.0
2014-09-12 11:10:00,45.0,45.0,44.93,44.93,34700.0,40.2333,40.2333,40.1707,40.1707,34700.0
2014-09-12 11:15:00,44.94,44.95,44.93,44.95,23400.0,40.1796,40.1886,40.1707,40.1886,23400.0
2014-09-12 11:20:00,44.94,44.94,44.9,44.91,31200.0,40.1796,40.1796,40.1438,40.1528,31200.0
2014-09-12 11:25:00,44.91,44.97,44.91,44.96,33800.0,40.1528,40.2064,40.1528,40.1975,33800.0
2014-09-12 11:30:00,44.96,44.99,44.92,44.99,61800.0,40.1975,40.2243,40.1617,40.2243,61800.0
2014-09-12 11:35:00,44.99,45.0,44.97,44.99,33100.0,40.2243,40.2333,40.2064,40.2243,33100.0
2014-09-12 11:40:00,44.99,45.0,44.96,44.96,56400.0,40.2243,40.2333,40.1975,40.1975,56400.0
2014-09-12 11:45:00,44.95,44.95,44.92,44.92,20000.0,40.1886,40.1886,40.1617,40.1617,20000.0
2014-09-12 11:50:00,44.92,44.96,44.87,44.95,30500.0,40.1617,40.1975,40.117,40.1886,30500.0
2014-09-12 11:55:00,44.95,45.0,44.94,45.0,10400.0,40.1886,40.2333,40.1796,40.2333,10400.0
2014-09-12 12:00:00,44.99,45.0,44.94,44.94,35000.0,40.2243,40.2333,40.1796,40.1796,35000.0
2014-09-12 12:05:00,44.94,44.99,44.93,44.93,38000.0,40.1796,40.2243,40.1707,40.1707,38000.0
2014-09-12 12:10:00,44.93,44.98,44.91,44.97,76500.0,40.1707,40.2154,40.1528,40.2064,76500.0
2014-09-12 12:15:00,44.95,44.97,44.94,44.96,11900.0,40.1886,40.2064,40.1796,40.1975,11900.0
2014-09-12 12:20:00,44.96,44.97,44.91,44.92,54200.0,40.1975,40.2064,40.1528,40.1617,54200.0
2014-09-12 12:25:00,44.92,44.97,44.92,44.95,17500.0,40.1617,40.2064,40.1617,40.1886,17500.0
2014-09-12 12:30:00,44.95,44.95,44.87,44.87,29300.0,40.1886,40.1886,40.117,40.117,29300.0
2014-09-12 12:35:00,44.87,44.88,44.77,44.79,51600.0,40.117,40.126,40.0276,40.0455,51600.0
2014-09-12 12:40:00,44.8,44.87,44.8,44.87,23700.0,40.0544,40.117,40.0544,40.117,23700.0
2014-09-12 12:45:00,44.86,44.9,44.85,44.86,21500.0,40.1081,40.1438,40.0991,40.1081,21500.0
2014-09-12 12:50:00,44.87,44.89,44.84,44.86,18900.0,40.117,40.1349,40.0902,40.1081,18900.0
2014-09-12 12:55:00,44.86,44.89,44.82,44.89,29500.0,40.1081,40.1349,40.0723,40.1349,29500.0
2014-09-12 13:00:00,44.89,44.91,44.87,44.91,17300.0,40.1349,40.1528,40.117,40.1528,17300.0
2014-09-12 13:05:00,44.91,44.92,44.87,44.9,32100.0,40.1528,40.1617,40.117,40.1438,32100.0
2014-09-12 13:10:00,44.89,44.9,44.85,44.87,29500.0,40.1349,40.1438,40.0991,40.117,29500.0
2014-09-12 13:15:00,44.88,44.89,44.84,44.86,17500.0,40.126,40.1349,40.0902,40.1081,17500.0
2014-09-12 13:20:00,44.86,44.87,44.79,44.8,24900.0,40.1081,40.117,40.0455,40.0544,24900.0
2014-09-12 13:25:00,44.8,44.87,44.8,44.84,18500.0,40.0544,40.117,40.0544,40.0902,18500.0
2014-09-12 13:30:00,44.85,44.86,44.8,44.81,29300.0,40.0991,40.1081,40.0544,40.0634,29300.0
2014-09-12 13:35:00,44.81,44.85,44.79,44.83,63300.0,40.0634,40.0991,40.0455,40.0813,63300.0
2014-09-12 13:40:00,44.83,44.84,44.81,44.84,93200.0,40.0813,40.0902,40.0634,40.0902,93200.0
2014-09-12 13:45:00,44.83,44.84,44.8,44.83,61200.0,40.0813,40.0902,40.0544,40.0813,61200.0
2014-09-12 13:50:00,44.83,44.85,44.79,44.84,56900.0,40.0813,40.0991,40.0455,40.0902,56900.0
2014-09-12 13:55:00,44.84,44.85,44.8,44.8,107800.0,40.0902,40.0991,40.0544,40.0544,107800.0
2014-09-12 14:00:00,44.79,44.84,44.79,44.82,34000.0,40.0455,40.0902,40.0455,40.0723,34000.0
2014-09-12 14:05:00,44.83,44.84,44.8,44.81,80200.0,40.0813,40.0902,40.0544,40.0634,80200.0
2014-09-12 14:10:00,44.82,44.88,44.79,44.82,92500.0,40.0723,40.126,40.0455,40.0723,92500.0
2014-09-12 14:15:00,44.82,44.82,44.79,44.8,17000.0,40.0723,40.0723,40.0455,40.0544,17000.0
2014-09-12 14:20:00,44.8,44.83,44.8,44.83,22400.0,40.0544,40.0813,40.0544,40.0813,22400.0
2014-09-12 14:25:00,44.83,44.84,44.79,44.8,52200.0,40.0813,40.0902,40.0455,40.0544,52200.0
2014-09-12 14:30:00,44.81,44.83,44.78,44.83,50600.0,40.0634,40.0813,40.0366,40.0813,50600.0
2014-09-12 14:35:00,44.83,44.83,44.78,44.8,28000.0,40.0813,40.0813,40.0366,40.0544,28000.0
2014-09-12 14:40:00,44.79,44.81,44.76,44.8,37500.0,40.0455,40.0634,40.0187,40.0544,37500.0
2014-09-12 14:45:00,44.8,44.83,44.79,44.81,40300.0,40.0544,40.0813,40.0455,40.0634,40300.0
2014-09-12 14:50:00,44.8,44.81,44.77,44.77,66300.0,40.0544,40.0634,40.0276,40.0276,66300.0
2014-09-12 14:55:00,44.77,44.8,44.7,44.74,107500.0,40.0276,40.0544,39.965,40.0008,107500.0
2014-09-12 15:00:00,44.74,44.78,44.73,44.78,50200.0,40.0008,40.0366,39.9919,40.0366,50200.0
2014-09-12 15:05:00,44.78,44.79,44.75,44.78,104500.0,40.0366,40.0455,40.0097,40.0366,104500.0
2014-09-12 15:10:00,44.78,44.79,44.75,44.77,92900.0,40.0366,40.0455,40.0097,40.0276,92900.0
2014-09-12 15:15:00,44.77,44.78,44.72,44.77,100200.0,40.0276,40.0366,39.9829,40.0276,100200.0
2014-09-12 15:20:00,44.77,44.78,44.73,44.78,63500.0,40.0276,40.0366,39.9919,40.0366,63500.0
2014-09-12 15:25:00,44.78,44.78,44.73,44.75,64900.0,40.0366,40.0366,39.9919,40.0097,64900.0
2014-09-12 15:30:00,44.76,44.79,44.75,44.78,113500.0,40.0187,40.0455,40.0097,40.0366,113500.0
2014-09-12 15:35:00,44.77,44.78,44.74,44.75,105600.0,40.0276,40.0366,40.0008,40.0097,105600.0
2014-09-12 15:40:00,44.75,44.76,44.66,44.69,76500.0,40.0097,40.0187,39.9293,39.9561,76500.0
2014-09-12 15:45:00,44.7,44.77,44.7,44.77,56600.0,39.965,40.0276,39.965,40.0276,56600.0
2014-09-12 15:50:00,44.77,44.77,44.72,44.74,181600.0,40.0276,40.0276,39.9829,40.0008,181600.0
2014-09-12 15:55:00,44.74,44.78,44.73,44.77,217200.0,40.0008,40.0366,39.9919,40.0276,217200.0
2014-09-15 09:30:00,45.85,46.03,45.47,45.59,600100.0,40.9932,41.1541,40.6535,40.7608,600100.0
2014-09-15 09:35:00,45.59,45.59,45.21,45.28,235800.0,40.7608,40.7608,40.421,40.4836,235800.0
2014-09-15 09:40:00,45.28,45.48,45.28,45.39,150500.0,40.4836,40.6624,40.4836,40.5819,150500.0
2014-09-15 09:45:00,45.39,45.45,45.29,45.3,332500.0,40.5819,40.6356,40.4925,40.5015,332500.0
2014-09-15 09:50:00,45.29,45.29,45.01,45.05,147500.0,40.4925,40.4925,40.2422,40.278,147500.0
2014-09-15 09:55:00,45.04,45.14,45.0,45.01,255900.0,40.269,40.3584,40.2333,40.2422,255900.0
2014-09-15 10:00:00,45.0,45.02,44.91,44.97,131900.0,40.2333,40.2511,40.1528,40.2064,131900.0
2014-09-15 10:05:00,44.96,45.02,44.88,44.91,97000.0,40.1975,40.2511,40.126,40.1528,97000.0
2014-09-15 10:10:00,44.9,44.98,44.84,44.89,193100.0,40.1438,40.2154,40.0902,40.1349,193100.0
2014-09-15 10:15:00,44.88,44.92,44.82,44.83,174900.0,40.126,40.1617,40.0723,40.0813,174900.0
2014-09-15 10:20:00,44.83,44.86,44.7,44.71,97600.0,40.0813,40.1081,39.965,39.974,97600.0
2014-09-15 10:25:00,44.71,44.89,44.59,44.87,147600.0,39.974,40.1349,39.8667,40.117,147600.0
2014-09-15 10:30:00,44.86,44.91,44.84,44.85,83100.0,40.1081,40.1528,40.0902,40.0991,83100.0
2014-09-15 10:35:00,44.85,44.9,44.81,44.85,45000.0,40.0991,40.1438,40.0634,40.0991,45000.0
2014-09-15 10:40:00,44.85,44.85,44.72,44.75,49800.0,40.0991,40.0991,39.9829,40.0097,49800.0
2014-09-15 10:45:00,44.75,44.76,44.67,44.69,46100.0,40.0097,40.0187,39.9382,39.9561,46100.0
2014-09-15 10:50:00,44.69,44.76,44.69,44.76,107500.0,39.9561,40.0187,39.9561,40.0187,107500.0
2014-09-15 10:55:00,44.76,44.76,44.7,44.71,68400.0,40.0187,40.0187,39.965,39.974,68400.0
2014-09-15 11:00:00,44.7,44.75,44.7,44.73,25100.0,39.965,40.0097,39.965,39.9919,25100.0
2014-09-15 11:05:00,44.74,44.75,44.7,44.71,50900.0,40.0008,40.0097,39.965,39.974,50900.0
2014-09-15 11:10:00,44.71,44.75,44.7,44.7,53600.0,39.974,40.0097,39.965,39.965,53600.0
2014-09-15 11:15:00,44.72,44.73,44.57,44.6,67900.0,39.9829,39.9919,39.8488,39.8756,67900.0
2014-09-15 11:20:00,44.6,44.67,44.58,44.64,100500.0,39.8756,39.9382,39.8577,39.9114,100500.0
2014-09-15 11:25:00,44.64,44.71,44.6,44.68,56500.0,39.9114,39.974,39.8756,39.9472,56500.0
2014-09-15 11:30:00,44.68,44.73,44.66,44.68,50100.0,39.9472,39.9919,39.9293,39.9472,50100.0
2014-09-15 11:35:00,44.68,44.68,44.57,44.61,55800.0,39.9472,39.9472,39.8488,39.8846,55800.0
2014-09-15 11:40:00,44.61,44.68,44.61,44.61,93200.0,39.8846,39.9472,39.8846,39.8846,93200.0
2014-09-15 11:45:00,44.61,44.62,44.51,44.51,48000.0,39.8846,39.8935,39.7952,39.7952,48000.0
2014-09-15 11:50:00,44.52,44.59,44.52,44.59,30000.0,39.8041,39.8667,39.8041,39.8667,30000.0
2014-09-15 11:55:00,44.59,44.6,44.52,44.54,36200.0,39.8667,39.8756,39.8041,39.822,36200.0
2014-09-15 12:00:00,44.55,44.55,44.47,44.48,69800.0,39.8309,39.8309,39.7594,39.7683,69800.0
2014-09-15 12:05:00,44.49,44.53,44.48,44.49,38400.0,39.7773,39.813,39.7683,39.7773,38400.0
2014-09-15 12:10:00,44.49,44.53,44.49,44.51,11400.0,39.7773,39.813,39.7773,39.7952,11400.0
2014-09-15 12:15:00,44.51,44.53,44.47,44.47,81700.0,39.7952,39.813,39.7594,39.7594,81700.0
2014-09-15 12:20:00,44.48,44.49,44.42,44.48,31500.0,39.7683,39.7773,39.7147,39.7683,31500.0
2014-09-15 12:25:00,44.48,44.51,44.43,44.45,36900.0,39.7683,39.7952,39.7236,39.7415,36900.0
2014-09-15 12:30:00,44.45,44.46,44.39,44.46,50100.0,39.7415,39.7505,39.6879,39.7505,50100.0
2014-09-15 12:35:00,44.46,44.46,44.39,44.43,53300.0,39.7505,39.7505,39.6879,39.7236,53300.0
2014-09-15 12:40:00,44.43,44.44,44.39,44.44,34400.0,39.7236,39.7326,39.6879,39.7326,34400.0
2014-09-15 12:45:00,44.45,44.46,44.41,44.43,35000.0,39.7415,39.7505,39.7058,39.7236,35000.0
2014-09-15 12:50:00,44.42,44.44,44.33,44.34,132400.0,39.7147,39.7326,39.6342,39.6432,132400.0
2014-09-15 12:55:00,44.35,44.39,44.32,44.36,93700.0,39.6521,39.6879,39.6253,39.661,93700.0
2014-09-15 13:00:00,44.37,44.43,44.37,44.42,79700.0,39.67,39.7236,39.67,39.7147,79700.0
2014-09-15 13:05:00,44.42,44.53,44.42,44.51,51900.0,39.7147,39.813,39.7147,39.7952,51900.0
2014-09-15 13:10:00,44.51,44.52,44.37,44.38,61900.0,39.7952,39.8041,39.67,39.6789,61900.0
2014-09-15 13:15:00,44.38,44.4,44.23,44.23,93100.0,39.6789,39.6968,39.5448,39.5448,93100.0
2014-09-15 13:20:00,44.24,44.35,44.2,44.3,109300.0,39.5538,39.6521,39.518,39.6074,109300.0
2014-09-15 13:25:00,44.29,44.35,44.2,44.2,87600.0,39.5985,39.6521,39.518,39.518,87600.0
2014-09-15 13:30:00,44.2,44.29,44.2,44.25,53400.0,39.518,39.5985,39.518,39.5627,53400.0
2014-09-15 13:35:00,44.25,44.3,44.19,44.24,67500.0,39.5627,39.6074,39.5091,39.5538,67500.0
2014-09-15 13:40:00,44.25,44.32,44.24,44.32,95700.0,39.5627,39.6253,39.5538,39.6253,95700.0
2014-09-15 13:45:00,44.33,44.37,44.3,44.37,116800.0,39.6342,39.67,39.6074,39.67,116800.0
2014-09-15 13:50:00,44.36,44.36,44.29,44.34,74700.0,39.661,39.661,39.5985,39.6432,74700.0
2014-09-15 13:55:00,44.34,44.37,44.3,44.34,133000.0,39.6432,39.67,39.6074,39.6432,133000.0
2014-09-15 14:00:00,44.34,44.37,44.29,44.31,139200.0,39.6432,39.67,39.5985,39.6163,139200.0
2014-09-15 14:05:00,44.31,44.36,44.3,44.35,330300.0,39.6163,39.661,39.6074,39.6521,330300.0
2014-09-15 14:10:00,44.36,44.41,44.33,44.35,89400.0,39.661,39.7058,39.6342,39.6521,89400.0
2014-09-15 14:15:00,44.36,44.37,44.28,44.33,59000.0,39.661,39.67,39.5895,39.6342,59000.0
2014-09-15 14:20:00,44.34,44.35,44.32,44.33,20100.0,39.6432,39.6521,39.6253,39.6342,20100.0
2014-09-15 14:25:00,44.33,44.38,44.28,44.34,223700.0,39.6342,39.6789,39.5895,39.6432,223700.0
2014-09-15 14:30:00,44.35,44.39,44.28,44.35,259000.0,39.6521,39.6879,39.5895,39.6521,259000.0
2014-09-15 14:35:00,44.36,44.39,44.31,44.37,154000.0,39.661,39.6879,39.6163,39.67,154000.0
2014-09-15 14:40:00,44.38,44.41,44.35,44.35,98300.0,39.6789,39.7058,39.6521,39.6521,98300.0
2014-09-15 14:45:00,44.35,44.4,44.33,44.38,110100.0,39.6521,39.6968,39.6342,39.6789,110100.0
2014-09-15 14:50:00,44.37,44.41,44.33,44.35,217000.0,39.67,39.7058,39.6342,39.6521,217000.0
2014-09-15 14:55:00,44.36,44.4,44.35,44.39,46300.0,39.661,39.6968,39.6521,39.6879,46300.0
2014-09-15 15:00:00,44.39,44.43,44.34,44.37,271700.0,39.6879,39.7236,39.6432,39.67,271700.0
2014-09-15 15:05:00,44.38,44.39,44.35,44.36,113800.0,39.6789,39.6879,39.6521,39.661,113800.0
2014-09-15 15:10:00,44.37,44.39,44.36,44.38,99700.0,39.67,39.6879,39.661,39.6789,99700.0
2014-09-15 15:15:00,44.38,44.41,44.35,44.38,242500.0,39.6789,39.7058,39.6521,39.6789,242500.0
2014-09-15 15:20:00,44.38,44.39,44.34,44.35,118000.0,39.6789,39.6879,39.6432,39.6521,118000.0
2014-09-15 15:25:00,44.35,44.36,44.31,44.34,79900.0,39.6521,39.661,39.6163,39.6432,79900.0
2014-09-15 15:30:00,44.34,44.36,44.32,44.36,84800.0,39.6432,39.661,39.6253,39.661,84800.0
2014-09-15 15:35:00,44.36,44.37,44.33,44.36,110400.0,39.661,39.67,39.6342,39.661,110400.0
2014-09-15 15:40:00,44.36,44.36,44.31,44.33,158300.0,39.661,39.661,39.6163,39.6342,158300.0
2014-09-15 15:45:00,44.33,44.33,44.25,44.27,270700.0,39.6342,39.6342,39.5627,39.5806,270700.0
2014-09-15 15:50:00,44.27,44.3,44.27,44.29,179700.0,39.5806,39.6074,39.5806,39.5985,179700.0
2014-09-15 15:55:00,44.29,44.32,44.26,44.31,337300.0,39.5985,39.6253,39.5716,39.6163,337300.0
2014-09-16 09:30:00,44.47,44.6,44.2,44.33,194300.0,39.7594,39.8756,39.518,39.6342,194300.0
2014-09-16 09:35:00,44.35,44.45,44.35,44.4,75900.0,39.6521,39.7415,39.6521,39.6968,75900.0
2014-09-16 09:40:00,44.41,44.51,44.37,44.47,94600.0,39.7058,39.7952,39.67,39.7594,94600.0
2014-09-16 09:45:00,44.47,44.51,44.4,44.4,287400.0,39.7594,39.7952,39.6968,39.6968,287400.0
2014-09-16 09:50:00,44.4,44.44,44.29,44.4,277000.0,39.6968,39.7326,39.5985,39.6968,277000.0
2014-09-16 09:55:00,44.41,44.49,44.38,44.41,515600.0,39.7058,39.7773,39.6789,39.7058,515600.0
2014-09-16 10:00:00,44.41,44.54,44.41,44.49,91400.0,39.7058,39.822,39.7058,39.7773,91400.0
2014-09-16 10:05:00,44.49,44.69,44.48,44.67,142300.0,39.7773,39.9561,39.7683,39.9382,142300.0
2014-09-16 10:10:00,44.68,44.71,44.64,44.68,137600.0,39.9472,39.974,39.9114,39.9472,137600.0
2014-09-16 10:15:00,44.69,44.7,44.62,44.63,45400.0,39.9561,39.965,39.8935,39.9024,45400.0
2014-09-16 10:20:00,44.63,44.64,44.54,44.63,1156900.0,39.9024,39.9114,39.822,39.9024,1156900.0
2014-09-16 10:25:00,44.63,44.75,44.6,44.73,116700.0,39.9024,40.0097,39.8756,39.9919,116700.0
2014-09-16 10:30:00,44.74,44.83,44.73,44.73,65100.0,40.0008,40.0813,39.9919,39.9919,65100.0
2014-09-16 10:35:00,44.73,44.73,44.67,44.71,52400.0,39.9919,39.9919,39.9382,39.974,52400.0
2014-09-16 10:40:00,44.7,44.71,44.64,44.67,103200.0,39.965,39.974,39.9114,39.9382,103200.0
2014-09-16 10:45:00,44.68,44.73,44.67,44.71,53800.0,39.9472,39.9919,39.9382,39.974,53800.0
2014-09-16 10:50:00,44.71,44.73,44.68,44.7,41800.0,39.974,39.9919,39.9472,39.965,41800.0
2014-09-16 10:55:00,44.7,44.73,44.67,44.71,167100.0,39.965,39.9919,39.9382,39.974,167100.0
2014-09-16 11:00:00,44.7,44.79,44.67,44.78,90000.0,39.965,40.0455,39.9382,40.0366,90000.0
2014-09-16 11:05:00,44.79,44.81,44.76,44.79,43000.0,40.0455,40.0634,40.0187,40.0455,43000.0
2014-09-16 11:10:00,44.79,44.81,44.71,44.79,167600.0,40.0455,40.0634,39.974,40.0455,167600.0
2014-09-16 11:15:00,44.79,44.89,44.77,44.88,178400.0,40.0455,40.1349,40.0276,40.126,178400.0
2014-09-16 11:20:00,44.88,44.89,44.81,44.82,124000.0,40.126,40.1349,40.0634,40.0723,124000.0
2014-09-16 11:25:00,44.82,44.88,44.8,44.86,88100.0,40.0723,40.126,40.0544,40.1081,88100.0
2014-09-16 11:30:00,44.87,44.89,44.8,44.83,125100.0,40.117,40.1349,40.0544,40.0813,125100.0
2014-09-16 11:35:00,44.83,44.84,44.79,44.82,108000.0,40.0813,40.0902,40.0455,40.0723,108000.0
2014-09-16 11:40:00,44.82,44.83,44.78,44.83,38800.0,40.0723,40.0813,40.0366,40.0813,38800.0
2014-09-16 11:45:00,44.83,44.84,44.8,44.82,67800.0,40.0813,40.0902,40.0544,40.0723,67800.0
2014-09-16 11:50:00,44.82,44.88,44.8,44.86,137900.0,40.0723,40.126,40.0544,40.1081,137900.0
2014-09-16 11:55:00,44.86,44.89,44.81,44.85,86700.0,40.1081,40.1349,40.0634,40.0991,86700.0
2014-09-16 12:00:00,44.84,44.87,44.8,44.83,136000.0,40.0902,40.117,40.0544,40.0813,136000.0
2014-09-16 12:05:00,44.83,44.86,44.82,44.85,47000.0,40.0813,40.1081,40.0723,40.0991,47000.0
2014-09-16 12:10:00,44.85,44.87,44.8,44.8,134900.0,40.0991,40.117,40.0544,40.0544,134900.0
2014-09-16 12:15:00,44.8,44.82,44.78,44.82,29900.0,40.0544,40.0723,40.0366,40.0723,29900.0
2014-09-16 12:20:00,44.82,44.86,44.82,44.85,70000.0,40.0723,40.1081,40.0723,40.0991,70000.0
2014-09-16 12:25:00,44.85,44.86,44.79,44.83,153800.0,40.0991,40.1081,40.0455,40.0813,153800.0
2014-09-16 12:30:00,44.83,44.84,44.79,44.8,81900.0,40.0813,40.0902,40.0455,40.0544,81900.0
2014-09-16 12:35:00,44.8,44.83,44.79,44.81,138600.0,40.0544,40.0813,40.0455,40.0634,138600.0
2014-09-16 12:40:00,44.81,44.84,44.79,44.83,140500.0,40.0634,40.0902,40.0455,40.0813,140500.0
2014-09-16 12:45:00,44.83,44.83,44.79,44.83,267700.0,40.0813,40.0813,40.0455,40.0813,267700.0
2014-09-16 12:50:00,44.83,44.87,44.8,44.86,239900.0,40.0813,40.117,40.0544,40.1081,239900.0
2014-09-16 12:55:00,44.86,44.88,44.85,44.87,69800.0,40.1081,40.126,40.0991,40.117,69800.0
2014-09-16 13:00:00,44.87,44.91,44.84,44.91,149200.0,40.117,40.1528,40.0902,40.1528,149200.0
2014-09-16 13:05:00,44.91,44.96,44.89,44.94,120200.0,40.1528,40.1975,40.1349,40.1796,120200.0
2014-09-16 13:10:00,44.94,44.95,44.91,44.93,76600.0,40.1796,40.1886,40.1528,40.1707,76600.0
2014-09-16 13:15:00,44.93,45.06,44.93,45.06,77800.0,40.1707,40.2869,40.1707,40.2869,77800.0
2014-09-16 13:20:00,45.06,45.1,45.04,45.07,51200.0,40.2869,40.3227,40.269,40.2958,51200.0
2014-09-16 13:25:00,45.07,45.07,45.02,45.03,38900.0,40.2958,40.2958,40.2511,40.2601,38900.0
2014-09-16 13:30:00,45.03,45.07,45.03,45.05,99000.0,40.2601,40.2958,40.2601,40.278,99000.0
2014-09-16 13:35:00,45.05,45.05,45.01,45.03,72400.0,40.278,40.278,40.2422,40.2601,72400.0
2014-09-16 13:40:00,45.03,45.04,45.01,45.02,49500.0,40.2601,40.269,40.2422,40.2511,49500.0
2014-09-16 13:45:00,45.03,45.04,44.98,45.0,331100.0,40.2601,40.269,40.2154,40.2333,331100.0
2014-09-16 13:50:00,45.0,45.0,44.98,44.99,46900.0,40.2333,40.2333,40.2154,40.2243,46900.0
2014-09-16 13:55:00,45.0,45.0,44.99,44.99,15200.0,40.2333,40.2333,40.2243,40.2243,15200.0
2014-09-16 14:00:00,45.0,45.04,44.99,45.01,125500.0,40.2333,40.269,40.2243,40.2422,125500.0
2014-09-16 14:05:00,45.02,45.05,45.0,45.01,145500.0,40.2511,40.278,40.2333,40.2422,145500.0
2014-09-16 14:10:00,45.02,45.04,45.02,45.04,38800.0,40.2511,40.269,40.2511,40.269,38800.0
2014-09-16 14:15:00,45.04,45.04,45.03,45.04,29500.0,40.269,40.269,40.2601,40.269,29500.0
2014-09-16 14:20:00,45.03,45.04,45.0,45.03,52200.0,40.2601,40.269,40.2333,40.2601,52200.0
2014-09-16 14:25:00,45.03,45.03,45.0,45.02,32300.0,40.2601,40.2601,40.2333,40.2511,32300.0
2014-09-16 14:30:00,45.02,45.03,45.01,45.03,40000.0,40.2511,40.2601,40.2422,40.2601,40000.0
2014-09-16 14:35:00,45.03,45.03,45.0,45.0,49800.0,40.2601,40.2601,40.2333,40.2333,49800.0
2014-09-16 14:40:00,45.01,45.03,45.0,45.0,37800.0,40.2422,40.2601,40.2333,40.2333,37800.0
2014-09-16 14:45:00,45.0,45.03,45.0,45.01,43800.0,40.2333,40.2601,40.2333,40.2422,43800.0
2014-09-16 14:50:00,45.02,45.03,45.01,45.03,49200.0,40.2511,40.2601,40.2422,40.2601,49200.0
2014-09-16 14:55:00,45.02,45.03,44.99,45.01,108800.0,40.2511,40.2601,40.2243,40.2422,108800.0
2014-09-16 15:00:00,45.0,45.03,45.0,45.03,55400.0,40.2333,40.2601,40.2333,40.2601,55400.0
2014-09-16 15:05:00,45.03,45.03,44.98,45.02,134400.0,40.2601,40.2601,40.2154,40.2511,134400.0
2014-09-16 15:10:00,45.03,45.03,44.98,45.01,110500.0,40.2601,40.2601,40.2154,40.2422,110500.0
2014-09-16 15:15:00,45.02,45.02,45.0,45.0,55600.0,40.2511,40.2511,40.2333,40.2333,55600.0
2014-09-16 15:20:00,45.0,45.01,44.94,44.97,146100.0,40.2333,40.2422,40.1796,40.2064,146100.0
2014-09-16 15:25:00,44.96,44.97,44.92,44.95,85700.0,40.1975,40.2064,40.1617,40.1886,85700.0
2014-09-16 15:30:00,44.95,44.97,44.94,44.95,48500.0,40.1886,40.2064,40.1796,40.1886,48500.0
2014-09-16 15:35:00,44.96,44.97,44.95,44.97,26500.0,40.1975,40.2064,40.1886,40.2064,26500.0
2014-09-16 15:40:00,44.97,44.98,44.94,44.98,102100.0,40.2064,40.2154,40.1796,40.2154,102100.0
2014-09-16 15:45:00,44.98,45.0,44.88,44.89,250700.0,40.2154,40.2333,40.126,40.1349,250700.0
2014-09-16 15:50:00,44.9,45.0,44.9,45.0,186500.0,40.1438,40.2333,40.1438,40.2333,186500.0
2014-09-16 15:55:00,44.99,45.01,44.95,44.98,386500.0,40.2243,40.2422,40.1886,40.2154,386500.0
2014-09-17 09:30:00,44.98,45.16,44.94,45.03,116000.0,40.2154,40.3763,40.1796,40.2601,116000.0
2014-09-17 09:35:00,45.02,45.25,45.0,45.11,45300.0,40.2511,40.4568,40.2333,40.3316,45300.0
2014-09-17 09:40:00,45.1,45.1,45.0,45.05,40300.0,40.3227,40.3227,40.2333,40.278,40300.0
2014-09-17 09:45:00,45.04,45.08,44.94,44.94,67700.0,40.269,40.3048,40.1796,40.1796,67700.0
2014-09-17 09:50:00,44.94,44.95,44.86,44.88,37600.0,40.1796,40.1886,40.1081,40.126,37600.0
2014-09-17 09:55:00,44.89,44.99,44.88,44.96,43500.0,40.1349,40.2243,40.126,40.1975,43500.0
2014-09-17 10:00:00,44.96,45.12,44.96,45.11,78900.0,40.1975,40.3405,40.1975,40.3316,78900.0
2014-09-17 10:05:00,45.11,45.14,45.09,45.14,34500.0,40.3316,40.3584,40.3137,40.3584,34500.0
2014-09-17 10:10:00,45.14,45.16,45.03,45.06,105100.0,40.3584,40.3763,40.2601,40.2869,105100.0
2014-09-17 10:15:00,45.05,45.05,45.01,45.04,39000.0,40.278,40.278,40.2422,40.269,39000.0
2014-09-17 10:20:00,45.04,45.06,45.0,45.0,56200.0,40.269,40.2869,40.2333,40.2333,56200.0
2014-09-17 10:25:00,45.01,45.05,44.99,45.03,76000.0,40.2422,40.278,40.2243,40.2601,76000.0
2014-09-17 10:30:00,45.03,45.04,45.02,45.03,11400.0,40.2601,40.269,40.2511,40.2601,11400.0
2014-09-17 10:35:00,45.03,45.04,44.94,44.94,48900.0,40.2601,40.269,40.1796,40.1796,48900.0
2014-09-17 10:40:00,44.94,44.99,44.93,44.95,57200.0,40.1796,40.2243,40.1707,40.1886,57200.0
2014-09-17 10:45:00,44.96,44.97,44.92,44.94,31700.0,40.1975,40.2064,40.1617,40.1796,31700.0
2014-09-17 10:50:00,44.94,44.96,44.9,44.94,29100.0,40.1796,40.1975,40.1438,40.1796,29100.0
2014-09-17 10:55:00,44.94,44.95,44.89,44.91,21900.0,40.1796,40.1886,40.1349,40.1528,21900.0
2014-09-17 11:00:00,44.91,44.93,44.9,44.91,21700.0,40.1528,40.1707,40.1438,40.1528,21700.0
2014-09-17 11:05:00,44.9,44.95,44.88,44.91,29100.0,40.1438,40.1886,40.126,40.1528,29100.0
2014-09-17 11:10:00,44.92,44.92,44.88,44.91,13800.0,40.1617,40.1617,40.126,40.1528,13800.0
2014-09-17 11:15:00,44.91,44.93,44.85,44.85,29100.0,40.1528,40.1707,40.0991,40.0991,29100.0
2014-09-17 11:20:00,44.86,44.89,44.81,44.81,51300.0,40.1081,40.1349,40.0634,40.0634,51300.0
2014-09-17 11:25:00,44.82,44.85,44.81,44.83,26900.0,40.0723,40.0991,40.0634,40.0813,26900.0
2014-09-17 11:30:00,44.84,44.85,44.78,44.79,23700.0,40.0902,40.0991,40.0366,40.0455,23700.0
2014-09-17 11:35:00,44.78,44.83,44.78,44.83,34500.0,40.0366,40.0813,40.0366,40.0813,34500.0
2014-09-17 11:40:00,44.83,44.84,44.81,44.84,15900.0,40.0813,40.0902,40.0634,40.0902,15900.0
2014-09-17 11:45:00,44.84,44.9,44.84,44.86,66400.0,40.0902,40.1438,40.0902,40.1081,66400.0
2014-09-17 11:50:00,44.85,44.89,44.84,44.88,51000.0,40.0991,40.1349,40.0902,40.126,51000.0
2014-09-17 11:55:00,44.88,44.89,44.84,44.86,151400.0,40.126,40.1349,40.0902,40.1081,151400.0
2014-09-17 12:00:00,44.85,44.89,44.85,44.88,30500.0,40.0991,40.1349,40.0991,40.126,30500.0
2014-09-17 12:05:00,44.88,44.89,44.84,44.87,98700.0,40.126,40.1349,40.0902,40.117,98700.0
2014-09-17 12:10:00,44.86,44.87,44.86,44.87,7400.0,40.1081,40.117,40.1081,40.117,7400.0
2014-09-17 12:15:00,44.87,44.89,44.84,44.87,112800.0,40.117,40.1349,40.0902,40.117,112800.0
2014-09-17 12:20:00,44.87,44.88,44.86,44.88,70000.0,40.117,40.126,40.1081,40.126,70000.0
2014-09-17 12:25:00,44.88,44.89,44.85,44.87,133100.0,40.126,40.1349,40.0991,40.117,133100.0
2014-09-17 12:30:00,44.88,44.89,44.85,44.85,88900.0,40.126,40.1349,40.0991,40.0991,88900.0
2014-09-17 12:35:00,44.85,44.87,44.84,44.87,69100.0,40.0991,40.117,40.0902,40.117,69100.0
2014-09-17 12:40:00,44.87,44.89,44.86,44.87,80500.0,40.117,40.1349,40.1081,40.117,80500.0
2014-09-17 12:45:00,44.88,44.89,44.87,44.88,47200.0,40.126,40.1349,40.117,40.126,47200.0
2014-09-17 12:50:00,44.88,44.91,44.85,44.88,177900.0,40.126,40.1528,40.0991,40.126,177900.0
2014-09-17 12:55:00,44.88,44.9,44.87,44.9,40900.0,40.126,40.1438,40.117,40.1438,40900.0
2014-09-17 13:00:00,44.89,44.9,44.85,44.87,200100.0,40.1349,40.1438,40.0991,40.117,200100.0
2014-09-17 13:05:00,44.87,44.88,44.86,44.88,32900.0,40.117,40.126,40.1081,40.126,32900.0
2014-09-17 13:10:00,44.88,44.89,44.88,44.88,62800.0,40.126,40.1349,40.126,40.126,62800.0
2014-09-17 13:15:00,44.89,44.9,44.85,44.9,124400.0,40.1349,40.1438,40.0991,40.1438,124400.0
2014-09-17 13:20:00,44.89,44.9,44.85,44.85,66900.0,40.1349,40.1438,40.0991,40.0991,66900.0
2014-09-17 13:25:00,44.85,44.88,44.84,44.87,100300.0,40.0991,40.126,40.0902,40.117,100300.0
2014-09-17 13:30:00,44.87,44.89,44.86,44.88,32000.0,40.117,40.1349,40.1081,40.126,32000.0
2014-09-17 13:35:00,44.88,44.89,44.87,44.88,29500.0,40.126,40.1349,40.117,40.126,29500.0
2014-09-17 13:40:00,44.88,44.88,44.84,44.88,119700.0,40.126,40.126,40.0902,40.126,119700.0
2014-09-17 13:45:00,44.88,44.88,44.87,44.87,9000.0,40.126,40.126,40.117,40.117,9000.0
2014-09-17 13:50:00,44.88,44.88,44.87,44.87,7600.0,40.126,40.126,40.117,40.117,7600.0
2014-09-17 13:55:00,44.88,44.89,44.86,44.88,73000.0,40.126,40.1349,40.1081,40.126,73000.0
2014-09-17 14:00:00,44.88,45.0,44.65,44.71,100900.0,40.126,40.2333,39.9203,39.974,100900.0
2014-09-17 14:05:00,44.71,44.89,44.71,44.85,65200.0,39.974,40.1349,39.974,40.0991,65200.0
2014-09-17 14:10:00,44.86,45.11,44.86,45.08,78900.0,40.1081,40.3316,40.1081,40.3048,78900.0
2014-09-17 14:15:00,45.09,45.14,45.06,45.13,52700.0,40.3137,40.3584,40.2869,40.3495,52700.0
2014-09-17 14:20:00,45.14,45.16,45.04,45.1,97600.0,40.3584,40.3763,40.269,40.3227,97600.0
2014-09-17 14:25:00,45.1,45.13,45.04,45.08,82400.0,40.3227,40.3495,40.269,40.3048,82400.0
2014-09-17 14:30:00,45.08,45.09,45.01,45.03,61800.0,40.3048,40.3137,40.2422,40.2601,61800.0
2014-09-17 14:35:00,45.03,45.05,44.98,45.02,22300.0,40.2601,40.278,40.2154,40.2511,22300.0
2014-09-17 14:40:00,45.02,45.04,44.96,44.98,37800.0,40.2511,40.269,40.1975,40.2154,37800.0
2014-09-17 14:45:00,44.97,45.0,44.94,44.97,51100.0,40.2064,40.2333,40.1796,40.2064,51100.0
2014-09-17 14:50:00,44.98,45.01,44.95,44.99,67700.0,40.2154,40.2422,40.1886,40.2243,67700.0
2014-09-17 14:55:00,44.99,45.0,44.95,44.97,190400.0,40.2243,40.2333,40.1886,40.2064,190400.0
2014-09-17 15:00:00,44.98,45.01,44.96,44.98,136800.0,40.2154,40.2422,40.1975,40.2154,136800.0
2014-09-17 15:05:00,44.98,45.03,44.96,45.0,277100.0,40.2154,40.2601,40.1975,40.2333,277100.0
2014-09-17 15:10:00,45.01,45.08,44.99,45.08,74500.0,40.2422,40.3048,40.2243,40.3048,74500.0
2014-09-17 15:15:00,45.08,45.12,45.07,45.07,75800.0,40.3048,40.3405,40.2958,40.2958,75800.0
2014-09-17 15:20:00,45.07,45.08,44.96,44.98,72200.0,40.2958,40.3048,40.1975,40.2154,72200.0
2014-09-17 15:25:00,44.99,45.03,44.96,44.99,46900.0,40.2243,40.2601,40.1975,40.2243,46900.0
2014-09-17 15:30:00,44.99,45.0,44.88,44.88,61300.0,40.2243,40.2333,40.126,40.126,61300.0
2014-09-17 15:35:00,44.89,44.91,44.82,44.84,68400.0,40.1349,40.1528,40.0723,40.0902,68400.0
2014-09-17 15:40:00,44.84,44.86,44.84,44.84,39400.0,40.0902,40.1081,40.0902,40.0902,39400.0
2014-09-17 15:45:00,44.85,44.85,44.79,44.83,69200.0,40.0991,40.0991,40.0455,40.0813,69200.0
2014-09-17 15:50:00,44.84,44.87,44.83,44.84,121800.0,40.0902,40.117,40.0813,40.0902,121800.0
2014-09-17 15:55:00,44.84,44.86,44.76,44.78,296300.0,40.0902,40.1081,40.0187,40.0366,296300.0
2014-09-18 09:30:00,45.11,45.18,45.0,45.09,108500.0,40.3316,40.3942,40.2333,40.3137,108500.0
2014-09-18 09:35:00,45.1,45.2,45.09,45.18,42400.0,40.3227,40.4121,40.3137,40.3942,42400.0
2014-09-18 09:40:00,45.18,45.24,45.12,45.17,27200.0,40.3942,40.4478,40.3405,40.3852,27200.0
2014-09-18 09:45:00,45.17,45.21,45.09,45.18,36300.0,40.3852,40.421,40.3137,40.3942,36300.0
2014-09-18 09:50:00,45.18,45.33,45.18,45.3,30600.0,40.3942,40.5283,40.3942,40.5015,30600.0
2014-09-18 09:55:00,45.31,45.34,45.23,45.26,73500.0,40.5104,40.5372,40.4389,40.4657,73500.0
2014-09-18 10:00:00,45.25,45.32,45.24,45.29,66600.0,40.4568,40.5194,40.4478,40.4925,66600.0
2014-09-18 10:05:00,45.29,45.32,45.24,45.29,77000.0,40.4925,40.5194,40.4478,40.4925,77000.0
2014-09-18 10:10:00,45.3,45.3,45.25,45.28,29600.0,40.5015,40.5015,40.4568,40.4836,29600.0
2014-09-18 10:15:00,45.28,45.3,45.25,45.25,128800.0,40.4836,40.5015,40.4568,40.4568,128800.0
2014-09-18 10:20:00,45.26,45.27,45.22,45.25,50200.0,40.4657,40.4747,40.43,40.4568,50200.0
2014-09-18 10:25:00,45.25,45.27,45.21,45.26,61500.0,40.4568,40.4747,40.421,40.4657,61500.0
2014-09-18 10:30:00,45.27,45.29,45.23,45.29,62400.0,40.4747,40.4925,40.4389,40.4925,62400.0
2014-09-18 10:35:00,45.27,45.28,45.25,45.26,99700.0,40.4747,40.4836,40.4568,40.4657,99700.0
2014-09-18 10:40:00,45.26,45.26,45.22,45.24,17100.0,40.4657,40.4657,40.43,40.4478,17100.0
2014-09-18 10:45:00,45.24,45.27,45.22,45.26,50700.0,40.4478,40.4747,40.43,40.4657,50700.0
2014-09-18 10:50:00,45.25,45.26,45.23,45.23,17300.0,40.4568,40.4657,40.4389,40.4389,17300.0
2014-09-18 10:55:00,45.24,45.24,45.18,45.2,28300.0,40.4478,40.4478,40.3942,40.4121,28300.0
2014-09-18 11:00:00,45.19,45.21,45.19,45.21,23700.0,40.4031,40.421,40.4031,40.421,23700.0
2014-09-18 11:05:00,45.21,45.24,45.2,45.22,44900.0,40.421,40.4478,40.4121,40.43,44900.0
2014-09-18 11:10:00,45.22,45.24,45.21,45.24,47000.0,40.43,40.4478,40.421,40.4478,47000.0
2014-09-18 11:15:00,45.23,45.24,45.21,45.21,14600.0,40.4389,40.4478,40.421,40.421,14600.0
2014-09-18 11:20:00,45.2,45.23,45.2,45.2,20000.0,40.4121,40.4389,40.4121,40.4121,20000.0
2014-09-18 11:25:00,45.2,45.21,45.18,45.2,19600.0,40.4121,40.421,40.3942,40.4121,19600.0
2014-09-18 11:30:00,45.19,45.24,45.19,45.23,31400.0,40.4031,40.4478,40.4031,40.4389,31400.0
2014-09-18 11:35:00,45.23,45.23,45.2,45.22,73600.0,40.4389,40.4389,40.4121,40.43,73600.0
2014-09-18 11:40:00,45.21,45.24,45.18,45.22,67000.0,40.421,40.4478,40.3942,40.43,67000.0
2014-09-18 11:45:00,45.22,45.23,45.21,45.21,28600.0,40.43,40.4389,40.421,40.421,28600.0
2014-09-18 11:50:00,45.2,45.22,45.18,45.2,60200.0,40.4121,40.43,40.3942,40.4121,60200.0
2014-09-18 11:55:00,45.2,45.22,45.2,45.2,19000.0,40.4121,40.43,40.4121,40.4121,19000.0
2014-09-18 12:00:00,45.21,45.24,45.2,45.2,53100.0,40.421,40.4478,40.4121,40.4121,53100.0
2014-09-18 12:05:00,45.2,45.22,45.19,45.2,59600.0,40.4121,40.43,40.4031,40.4121,59600.0
2014-09-18 12:10:00,45.2,45.2,45.19,45.19,11600.0,40.4121,40.4121,40.4031,40.4031,11600.0
2014-09-18 12:15:00,45.2,45.21,45.19,45.21,9800.0,40.4121,40.421,40.4031,40.421,9800.0
2014-09-18 12:20:00,45.2,45.22,45.2,45.22,11600.0,40.4121,40.43,40.4121,40.43,11600.0
2014-09-18 12:25:00,45.22,45.24,45.21,45.22,42900.0,40.43,40.4478,40.421,40.43,42900.0
2014-09-18 12:30:00,45.22,45.23,45.21,45.21,21000.0,40.43,40.4389,40.421,40.421,21000.0
2014-09-18 12:35:00,45.22,45.23,45.2,45.2,33500.0,40.43,40.4389,40.4121,40.4121,33500.0
2014-09-18 12:40:00,45.2,45.21,45.19,45.21,7800.0,40.4121,40.421,40.4031,40.421,7800.0
2014-09-18 12:45:00,45.21,45.22,45.19,45.22,24100.0,40.421,40.43,40.4031,40.43,24100.0
2014-09-18 12:50:00,45.22,45.23,45.21,45.23,16700.0,40.43,40.4389,40.421,40.4389,16700.0
2014-09-18 12:55:00,45.23,45.24,45.2,45.23,71500.0,40.4389,40.4478,40.4121,40.4389,71500.0
2014-09-18 13:00:00,45.23,45.24,45.23,45.23,41600.0,40.4389,40.4478,40.4389,40.4389,41600.0
2014-09-18 13:05:00,45.23,45.23,45.2,45.22,82600.0,40.4389,40.4389,40.4121,40.43,82600.0
2014-09-18 13:10:00,45.22,45.23,45.21,45.22,20200.0,40.43,40.4389,40.421,40.43,20200.0
2014-09-18 13:15:00,45.21,45.23,45.2,45.22,83100.0,40.421,40.4389,40.4121,40.43,83100.0
2014-09-18 13:20:00,45.22,45.22,45.2,45.21,8600.0,40.43,40.43,40.4121,40.421,8600.0
2014-09-18 13:25:00,45.2,45.22,45.2,45.22,9600.0,40.4121,40.43,40.4121,40.43,9600.0
2014-09-18 13:30:00,45.22,45.23,45.21,45.22,35200.0,40.43,40.4389,40.421,40.43,35200.0
2014-09-18 13:35:00,45.23,45.23,45.2,45.22,130700.0,40.4389,40.4389,40.4121,40.43,130700.0
2014-09-18 13:40:00,45.22,45.22,45.19,45.2,43400.0,40.43,40.43,40.4031,40.4121,43400.0
2014-09-18 13:45:00,45.21,45.21,45.2,45.21,7400.0,40.421,40.421,40.4121,40.421,7400.0
2014-09-18 13:50:00,45.21,45.22,45.2,45.22,15000.0,40.421,40.43,40.4121,40.43,15000.0
2014-09-18 13:55:00,45.22,45.22,45.2,45.21,8500.0,40.43,40.43,40.4121,40.421,8500.0
2014-09-18 14:00:00,45.21,45.22,45.2,45.22,9100.0,40.421,40.43,40.4121,40.43,9100.0
2014-09-18 14:05:00,45.22,45.29,45.22,45.27,60300.0,40.43,40.4925,40.43,40.4747,60300.0
2014-09-18 14:10:00,45.28,45.28,45.22,45.24,225300.0,40.4836,40.4836,40.43,40.4478,225300.0
2014-09-18 14:15:00,45.23,45.24,45.21,45.23,104800.0,40.4389,40.4478,40.421,40.4389,104800.0
2014-09-18 14:20:00,45.22,45.23,45.2,45.21,136800.0,40.43,40.4389,40.4121,40.421,136800.0
2014-09-18 14:25:00,45.21,45.22,45.2,45.21,18400.0,40.421,40.43,40.4121,40.421,18400.0
2014-09-18 14:30:00,45.2,45.24,45.2,45.23,32100.0,40.4121,40.4478,40.4121,40.4389,32100.0
2014-09-18 14:35:00,45.23,45.25,45.21,45.24,43900.0,40.4389,40.4568,40.421,40.4478,43900.0
2014-09-18 14:40:00,45.25,45.25,45.22,45.24,43900.0,40.4568,40.4568,40.43,40.4478,43900.0
2014-09-18 14:45:00,45.23,45.24,45.21,45.21,27200.0,40.4389,40.4478,40.421,40.421,27200.0
2014-09-18 14:50:00,45.21,45.22,45.2,45.2,39700.0,40.421,40.43,40.4121,40.4121,39700.0
2014-09-18 14:55:00,45.2,45.21,45.2,45.2,18600.0,40.4121,40.421,40.4121,40.4121,18600.0
2014-09-18 15:00:00,45.2,45.21,45.15,45.16,35100.0,40.4121,40.421,40.3674,40.3763,35100.0
2014-09-18 15:05:00,45.16,45.19,45.15,45.17,21300.0,40.3763,40.4031,40.3674,40.3852,21300.0
2014-09-18 15:10:00,45.17,45.21,45.17,45.21,27500.0,40.3852,40.421,40.3852,40.421,27500.0
2014-09-18 15:15:00,45.22,45.27,45.22,45.26,22200.0,40.43,40.4747,40.43,40.4657,22200.0
2014-09-18 15:20:00,45.25,45.26,45.22,45.23,30300.0,40.4568,40.4657,40.43,40.4389,30300.0
2014-09-18 15:25:00,45.23,45.26,45.22,45.25,23800.0,40.4389,40.4657,40.43,40.4568,23800.0
2014-09-18 15:30:00,45.26,45.26,45.23,45.23,26900.0,40.4657,40.4657,40.4389,40.4389,26900.0
2014-09-18 15:35:00,45.24,45.29,45.24,45.29,23400.0,40.4478,40.4925,40.4478,40.4925,23400.0
2014-09-18 15:40:00,45.29,45.29,45.26,45.26,58400.0,40.4925,40.4925,40.4657,40.4657,58400.0
2014-09-18 15:45:00,45.26,45.3,45.26,45.3,32200.0,40.4657,40.5015,40.4657,40.5015,32200.0
2014-09-18 15:50:00,45.3,45.31,45.27,45.29,62600.0,40.5015,40.5104,40.4747,40.4925,62600.0
2014-09-18 15:55:00,45.29,45.34,45.28,45.31,158700.0,40.4925,40.5372,40.4836,40.5104,158700.0
2014-09-19 09:30:00,45.6,45.6,45.31,45.36,1322100.0,40.7697,40.7697,40.5104,40.5551,1322100.0
2014-09-19 09:35:00,45.36,45.41,45.29,45.29,42200.0,40.5551,40.5998,40.4925,40.4925,42200.0
2014-09-19 09:40:00,45.29,45.29,45.18,45.22,58500.0,40.4925,40.4925,40.3942,40.43,58500.0
2014-09-19 09:45:00,45.22,45.26,45.16,45.16,53800.0,40.43,40.4657,40.3763,40.3763,53800.0
2014-09-19 09:50:00,45.16,45.19,45.09,45.15,76900.0,40.3763,40.4031,40.3137,40.3674,76900.0
2014-09-19 09:55:00,45.15,45.25,45.15,45.18,58400.0,40.3674,40.4568,40.3674,40.3942,58400.0
2014-09-19 10:00:00,45.18,45.24,45.17,45.22,60300.0,40.3942,40.4478,40.3852,40.43,60300.0
2014-09-19 10:05:00,45.22,45.23,45.19,45.21,49400.0,40.43,40.4389,40.4031,40.421,49400.0
2014-09-19 10:10:00,45.2,45.26,45.19,45.23,58600.0,40.4121,40.4657,40.4031,40.4389,58600.0
2014-09-19 10:15:00,45.22,45.22,45.17,45.19,108800.0,40.43,40.43,40.3852,40.4031,108800.0
2014-09-19 10:20:00,45.19,45.21,45.15,45.21,21900.0,40.4031,40.421,40.3674,40.421,21900.0
2014-09-19 10:25:00,45.2,45.23,45.17,45.18,31500.0,40.4121,40.4389,40.3852,40.3942,31500.0
2014-09-19 10:30:00,45.18,45.18,45.13,45.15,30900.0,40.3942,40.3942,40.3495,40.3674,30900.0
2014-09-19 10:35:00,45.15,45.16,45.1,45.13,35100.0,40.3674,40.3763,40.3227,40.3495,35100.0
2014-09-19 10:40:00,45.12,45.12,45.05,45.05,27500.0,40.3405,40.3405,40.278,40.278,27500.0
2014-09-19 10:45:00,45.05,45.11,45.02,45.05,34300.0,40.278,40.3316,40.2511,40.278,34300.0
2014-09-19 10:50:00,45.06,45.09,45.01,45.08,34100.0,40.2869,40.3137,40.2422,40.3048,34100.0
2014-09-19 10:55:00,45.08,45.11,45.05,45.1,28800.0,40.3048,40.3316,40.278,40.3227,28800.0
2014-09-19 11:00:00,45.09,45.15,45.09,45.14,59000.0,40.3137,40.3674,40.3137,40.3584,59000.0
2014-09-19 11:05:00,45.14,45.15,45.08,45.08,58300.0,40.3584,40.3674,40.3048,40.3048,58300.0
2014-09-19 11:10:00,45.09,45.11,45.03,45.04,44100.0,40.3137,40.3316,40.2601,40.269,44100.0
2014-09-19 11:15:00,45.04,45.1,45.04,45.07,21500.0,40.269,40.3227,40.269,40.2958,21500.0
2014-09-19 11:20:00,45.08,45.09,45.03,45.03,39700.0,40.3048,40.3137,40.2601,40.2601,39700.0
2014-09-19 11:25:00,45.03,45.04,45.0,45.02,108800.0,40.2601,40.269,40.2333,40.2511,108800.0
2014-09-19 11:30:00,45.01,45.02,44.94,44.96,33900.0,40.2422,40.2511,40.1796,40.1975,33900.0
2014-09-19 11:35:00,44.96,44.98,44.91,44.94,35800.0,40.1975,40.2154,40.1528,40.1796,35800.0
2014-09-19 11:40:00,44.94,44.97,44.89,44.97,40200.0,40.1796,40.2064,40.1349,40.2064,40200.0
2014-09-19 11:45:00,44.96,44.98,44.93,44.93,41700.0,40.1975,40.2154,40.1707,40.1707,41700.0
2014-09-19 11:50:00,44.93,44.98,44.93,44.96,24700.0,40.1707,40.2154,40.1707,40.1975,24700.0
2014-09-19 11:55:00,44.96,45.01,44.94,45.01,19800.0,40.1975,40.2422,40.1796,40.2422,19800.0
2014-09-19 12:00:00,45.02,45.09,45.02,45.03,133300.0,40.2511,40.3137,40.2511,40.2601,133300.0
2014-09-19 12:05:00,45.04,45.07,44.98,44.99,76200.0,40.269,40.2958,40.2154,40.2243,76200.0
2014-09-19 12:10:00,45.0,45.0,44.93,44.93,90200.0,40.2333,40.2333,40.1707,40.1707,90200.0
2014-09-19 12:15:00,44.92,44.92,44.88,44.91,82600.0,40.1617,40.1617,40.126,40.1528,82600.0
2014-09-19 12:20:00,44.9,44.95,44.89,44.92,30100.0,40.1438,40.1886,40.1349,40.1617,30100.0
2014-09-19 12:25:00,44.91,44.92,44.82,44.83,81000.0,40.1528,40.1617,40.0723,40.0813,81000.0
2014-09-19 12:30:00,44.83,44.84,44.79,44.82,47900.0,40.0813,40.0902,40.0455,40.0723,47900.0
2014-09-19 12:35:00,44.81,44.84,44.8,44.82,46000.0,40.0634,40.0902,40.0544,40.0723,46000.0
2014-09-19 12:40:00,44.83,44.84,44.72,44.78,53900.0,40.0813,40.0902,39.9829,40.0366,53900.0
2014-09-19 12:45:00,44.78,44.78,44.68,44.69,57100.0,40.0366,40.0366,39.9472,39.9561,57100.0
2014-09-19 12:50:00,44.7,44.72,44.65,44.66,49800.0,39.965,39.9829,39.9203,39.9293,49800.0
2014-09-19 12:55:00,44.67,44.74,44.65,44.72,21500.0,39.9382,40.0008,39.9203,39.9829,21500.0
2014-09-19 13:00:00,44.72,44.76,44.68,44.76,86700.0,39.9829,40.0187,39.9472,40.0187,86700.0
2014-09-19 13:05:00,44.76,44.86,44.72,44.85,108100.0,40.0187,40.1081,39.9829,40.0991,108100.0
2014-09-19 13:10:00,44.85,44.86,44.79,44.85,25400.0,40.0991,40.1081,40.0455,40.0991,25400.0
2014-09-19 13:15:00,44.86,44.86,44.8,44.84,34100.0,40.1081,40.1081,40.0544,40.0902,34100.0
2014-09-19 13:20:00,44.84,44.89,44.81,44.88,64900.0,40.0902,40.1349,40.0634,40.126,64900.0
2014-09-19 13:25:00,44.88,44.94,44.87,44.93,23900.0,40.126,40.1796,40.117,40.1707,23900.0
2014-09-19 13:30:00,44.93,44.95,44.91,44.93,26300.0,40.1707,40.1886,40.1528,40.1707,26300.0
2014-09-19 13:35:00,44.95,45.0,44.94,44.99,20700.0,40.1886,40.2333,40.1796,40.2243,20700.0
2014-09-19 13:40:00,44.99,44.99,44.93,44.95,22000.0,40.2243,40.2243,40.1707,40.1886,22000.0
2014-09-19 13:45:00,44.96,45.0,44.96,44.98,35000.0,40.1975,40.2333,40.1975,40.2154,35000.0
2014-09-19 13:50:00,44.98,45.01,44.98,45.01,22900.0,40.2154,40.2422,40.2154,40.2422,22900.0
2014-09-19 13:55:00,45.01,45.01,44.99,45.01,19300.0,40.2422,40.2422,40.2243,40.2422,19300.0
2014-09-19 14:00:00,45.01,45.02,44.99,45.01,23600.0,40.2422,40.2511,40.2243,40.2422,23600.0
2014-09-19 14:05:00,45.01,45.04,45.0,45.0,37600.0,40.2422,40.269,40.2333,40.2333,37600.0
2014-09-19 14:10:00,45.0,45.03,45.0,45.02,31900.0,40.2333,40.2601,40.2333,40.2511,31900.0
2014-09-19 14:15:00,45.03,45.08,45.03,45.07,21900.0,40.2601,40.3048,40.2601,40.2958,21900.0
2014-09-19 14:20:00,45.06,45.09,45.03,45.07,59300.0,40.2869,40.3137,40.2601,40.2958,59300.0
2014-09-19 14:25:00,45.08,45.09,45.07,45.08,15100.0,40.3048,40.3137,40.2958,40.3048,15100.0
2014-09-19 14:30:00,45.08,45.08,45.03,45.07,43200.0,40.3048,40.3048,40.2601,40.2958,43200.0
2014-09-19 14:35:00,45.06,45.09,45.05,45.07,29900.0,40.2869,40.3137,40.278,40.2958,29900.0
2014-09-19 14:40:00,45.07,45.09,45.04,45.08,61300.0,40.2958,40.3137,40.269,40.3048,61300.0
2014-09-19 14:45:00,45.08,45.1,45.04,45.07,107900.0,40.3048,40.3227,40.269,40.2958,107900.0
2014-09-19 14:50:00,45.07,45.08,45.06,45.07,69800.0,40.2958,40.3048,40.2869,40.2958,69800.0
2014-09-19 14:55:00,45.08,45.09,45.05,45.06,60600.0,40.3048,40.3137,40.278,40.2869,60600.0
2014-09-19 15:00:00,45.06,45.09,45.05,45.09,29100.0,40.2869,40.3137,40.278,40.3137,29100.0
2014-09-19 15:05:00,45.08,45.08,45.06,45.07,35200.0,40.3048,40.3048,40.2869,40.2958,35200.0
2014-09-19 15:10:00,45.07,45.08,45.01,45.01,66400.0,40.2958,40.3048,40.2422,40.2422,66400.0
2014-09-19 15:15:00,45.01,45.01,44.97,44.98,106300.0,40.2422,40.2422,40.2064,40.2154,106300.0
2014-09-19 15:20:00,44.98,45.01,44.98,45.01,52300.0,40.2154,40.2422,40.2154,40.2422,52300.0
2014-09-19 15:25:00,45.01,45.01,44.99,45.0,32000.0,40.2422,40.2422,40.2243,40.2333,32000.0
2014-09-19 15:30:00,44.99,45.0,44.98,45.0,75600.0,40.2243,40.2333,40.2154,40.2333,75600.0
2014-09-19 15:35:00,45.0,45.0,44.98,45.0,48400.0,40.2333,40.2333,40.2154,40.2333,48400.0
2014-09-19 15:40:00,44.99,45.02,44.99,45.02,104300.0,40.2243,40.2511,40.2243,40.2511,104300.0
2014-09-19 15:45:00,45.02,45.03,45.01,45.02,121100.0,40.2511,40.2601,40.2422,40.2511,121100.0
2014-09-19 15:50:00,45.02,45.04,45.01,45.04,186100.0,40.2511,40.269,40.2422,40.269,186100.0
2014-09-19 15:55:00,45.04,45.04,44.98,44.99,342200.0,40.269,40.269,40.2154,40.2243,342200.0
2014-09-22 09:30:00,45.0,45.04,44.8,44.95,113700.0,40.2333,40.269,40.0544,40.1886,113700.0
2014-09-22 09:35:00,44.97,44.98,44.79,44.79,31600.0,40.2064,40.2154,40.0455,40.0455,31600.0
2014-09-22 09:40:00,44.79,44.89,44.74,44.8,38000.0,40.0455,40.1349,40.0008,40.0544,38000.0
2014-09-22 09:45:00,44.81,44.84,44.77,44.77,34600.0,40.0634,40.0902,40.0276,40.0276,34600.0
2014-09-22 09:50:00,44.78,44.79,44.69,44.71,47000.0,40.0366,40.0455,39.9561,39.974,47000.0
2014-09-22 09:55:00,44.7,44.7,44.63,44.64,41700.0,39.965,39.965,39.9024,39.9114,41700.0
2014-09-22 10:00:00,44.64,44.64,44.56,44.59,83700.0,39.9114,39.9114,39.8399,39.8667,83700.0
2014-09-22 10:05:00,44.59,44.8,44.55,44.79,93900.0,39.8667,40.0544,39.8309,40.0455,93900.0
2014-09-22 10:10:00,44.8,44.82,44.73,44.73,15300.0,40.0544,40.0723,39.9919,39.9919,15300.0
2014-09-22 10:15:00,44.73,44.73,44.58,44.61,31200.0,39.9919,39.9919,39.8577,39.8846,31200.0
2014-09-22 10:20:00,44.61,44.63,44.54,44.55,29900.0,39.8846,39.9024,39.822,39.8309,29900.0
2014-09-22 10:25:00,44.55,44.55,44.49,44.54,19000.0,39.8309,39.8309,39.7773,39.822,19000.0
2014-09-22 10:30:00,44.56,44.56,44.49,44.5,20800.0,39.8399,39.8399,39.7773,39.7862,20800.0
2014-09-22 10:35:00,44.5,44.54,44.5,44.54,16300.0,39.7862,39.822,39.7862,39.822,16300.0
2014-09-22 10:40:00,44.53,44.54,44.48,44.51,15900.0,39.813,39.822,39.7683,39.7952,15900.0
2014-09-22 10:45:00,44.52,44.59,44.49,44.58,141300.0,39.8041,39.8667,39.7773,39.8577,141300.0
2014-09-22 10:50:00,44.58,44.58,44.5,44.5,47700.0,39.8577,39.8577,39.7862,39.7862,47700.0
2014-09-22 10:55:00,44.5,44.53,44.45,44.52,25200.0,39.7862,39.813,39.7415,39.8041,25200.0
2014-09-22 11:00:00,44.51,44.53,44.46,44.53,14500.0,39.7952,39.813,39.7505,39.813,14500.0
2014-09-22 11:05:00,44.52,44.55,44.49,44.51,21900.0,39.8041,39.8309,39.7773,39.7952,21900.0
2014-09-22 11:10:00,44.5,44.51,44.43,44.45,56800.0,39.7862,39.7952,39.7236,39.7415,56800.0
2014-09-22 11:15:00,44.45,44.49,44.4,44.46,22000.0,39.7415,39.7773,39.6968,39.7505,22000.0
2014-09-22 11:20:00,44.46,44.51,44.45,44.51,19000.0,39.7505,39.7952,39.7415,39.7952,19000.0
2014-09-22 11:25:00,44.52,44.56,44.52,44.54,15200.0,39.8041,39.8399,39.8041,39.822,15200.0
2014-09-22 11:30:00,44.55,44.58,44.53,44.56,21000.0,39.8309,39.8577,39.813,39.8399,21000.0
2014-09-22 11:35:00,44.56,44.61,44.53,44.53,56000.0,39.8399,39.8846,39.813,39.813,56000.0
2014-09-22 11:40:00,44.53,44.6,44.53,44.56,56100.0,39.813,39.8756,39.813,39.8399,56100.0
2014-09-22 11:45:00,44.56,44.59,44.49,44.53,24700.0,39.8399,39.8667,39.7773,39.813,24700.0
2014-09-22 11:50:00,44.53,44.53,44.47,44.5,15000.0,39.813,39.813,39.7594,39.7862,15000.0
2014-09-22 11:55:00,44.51,44.51,44.47,44.5,9600.0,39.7952,39.7952,39.7594,39.7862,9600.0
2014-09-22 12:00:00,44.5,44.5,44.45,44.48,15600.0,39.7862,39.7862,39.7415,39.7683,15600.0
2014-09-22 12:05:00,44.48,44.51,44.48,44.49,11900.0,39.7683,39.7952,39.7683,39.7773,11900.0
2014-09-22 12:10:00,44.49,44.51,44.48,44.5,7400.0,39.7773,39.7952,39.7683,39.7862,7400.0
2014-09-22 12:15:00,44.5,44.52,44.49,44.49,6500.0,39.7862,39.8041,39.7773,39.7773,6500.0
2014-09-22 12:20:00,44.49,44.51,44.47,44.51,5700.0,39.7773,39.7952,39.7594,39.7952,5700.0
2014-09-22 12:25:00,44.51,44.51,44.48,44.48,6700.0,39.7952,39.7952,39.7683,39.7683,6700.0
2014-09-22 12:30:00,44.48,44.48,44.4,44.44,19500.0,39.7683,39.7683,39.6968,39.7326,19500.0
2014-09-22 12:35:00,44.45,44.45,44.42,44.42,14600.0,39.7415,39.7415,39.7147,39.7147,14600.0
2014-09-22 12:40:00,44.42,44.47,44.4,44.47,8700.0,39.7147,39.7594,39.6968,39.7594,8700.0
2014-09-22 12:45:00,44.45,44.5,44.44,44.49,27200.0,39.7415,39.7862,39.7326,39.7773,27200.0
2014-09-22 12:50:00,44.49,44.49,44.44,44.45,7200.0,39.7773,39.7773,39.7326,39.7415,7200.0
2014-09-22 12:55:00,44.46,44.48,44.44,44.44,9600.0,39.7505,39.7683,39.7326,39.7326,9600.0
2014-09-22 13:00:00,44.45,44.45,44.42,44.44,7300.0,39.7415,39.7415,39.7147,39.7326,7300.0
2014-09-22 13:05:00,44.43,44.46,44.43,44.44,7100.0,39.7236,39.7505,39.7236,39.7326,7100.0
2014-09-22 13:10:00,44.43,44.46,44.41,44.46,9000.0,39.7236,39.7505,39.7058,39.7505,9000.0
2014-09-22 13:15:00,44.45,44.46,44.43,44.45,7300.0,39.7415,39.7505,39.7236,39.7415,7300.0
2014-09-22 13:20:00,44.44,44.46,44.42,44.44,10100.0,39.7326,39.7505,39.7147,39.7326,10100.0
2014-09-22 13:25:00,44.45,44.54,44.45,44.53,42800.0,39.7415,39.822,39.7415,39.813,42800.0
2014-09-22 13:30:00,44.52,44.55,44.5,44.51,22800.0,39.8041,39.8309,39.7862,39.7952,22800.0
2014-09-22 13:35:00,44.52,44.52,44.47,44.48,8200.0,39.8041,39.8041,39.7594,39.7683,8200.0
2014-09-22 13:40:00,44.49,44.5,44.47,44.47,18700.0,39.7773,39.7862,39.7594,39.7594,18700.0
2014-09-22 13:45:00,44.47,44.54,44.47,44.53,27100.0,39.7594,39.822,39.7594,39.813,27100.0
2014-09-22 13:50:00,44.54,44.55,44.5,44.52,37800.0,39.822,39.8309,39.7862,39.8041,37800.0
2014-09-22 13:55:00,44.52,44.53,44.49,44.51,14700.0,39.8041,39.813,39.7773,39.7952,14700.0
2014-09-22 14:00:00,44.5,44.53,44.49,44.51,39600.0,39.7862,39.813,39.7773,39.7952,39600.0
2014-09-22 14:05:00,44.51,44.52,44.48,44.48,21000.0,39.7952,39.8041,39.7683,39.7683,21000.0
2014-09-22 14:10:00,44.49,44.51,44.45,44.49,30200.0,39.7773,39.7952,39.7415,39.7773,30200.0
2014-09-22 14:15:00,44.48,44.5,44.47,44.48,10600.0,39.7683,39.7862,39.7594,39.7683,10600.0
2014-09-22 14:20:00,44.48,44.49,44.44,44.44,14300.0,39.7683,39.7773,39.7326,39.7326,14300.0
2014-09-22 14:25:00,44.45,44.47,44.42,44.43,15100.0,39.7415,39.7594,39.7147,39.7236,15100.0
2014-09-22 14:30:00,44.43,44.44,44.41,44.42,15700.0,39.7236,39.7326,39.7058,39.7147,15700.0
2014-09-22 14:35:00,44.43,44.46,44.41,44.46,17900.0,39.7236,39.7505,39.7058,39.7505,17900.0
2014-09-22 14:40:00,44.46,44.49,44.43,44.48,28000.0,39.7505,39.7773,39.7236,39.7683,28000.0
2014-09-22 14:45:00,44.49,44.55,44.48,44.49,74400.0,39.7773,39.8309,39.7683,39.7773,74400.0
2014-09-22 14:50:00,44.5,44.54,44.49,44.51,56800.0,39.7862,39.822,39.7773,39.7952,56800.0
2014-09-22 14:55:00,44.51,44.54,44.5,44.5,48500.0,39.7952,39.822,39.7862,39.7862,48500.0
2014-09-22 15:00:00,44.51,44.55,44.5,44.51,62400.0,39.7952,39.8309,39.7862,39.7952,62400.0
2014-09-22 15:05:00,44.51,44.51,44.46,44.48,22000.0,39.7952,39.7952,39.7505,39.7683,22000.0
2014-09-22 15:10:00,44.48,44.51,44.47,44.51,23600.0,39.7683,39.7952,39.7594,39.7952,23600.0
2014-09-22 15:15:00,44.51,44.53,44.49,44.52,43000.0,39.7952,39.813,39.7773,39.8041,43000.0
2014-09-22 15:20:00,44.53,44.54,44.5,44.52,197000.0,39.813,39.822,39.7862,39.8041,197000.0
2014-09-22 15:25:00,44.51,44.54,44.51,44.52,24400.0,39.7952,39.822,39.7952,39.8041,24400.0
2014-09-22 15:30:00,44.52,44.53,44.5,44.53,35800.0,39.8041,39.813,39.7862,39.813,35800.0
2014-09-22 15:35:00,44.53,44.56,44.52,44.56,36000.0,39.813,39.8399,39.8041,39.8399,36000.0
2014-09-22 15:40:00,44.55,44.63,44.55,44.62,53500.0,39.8309,39.9024,39.8309,39.8935,53500.0
2014-09-22 15:45:00,44.62,44.64,44.61,44.63,40500.0,39.8935,39.9114,39.8846,39.9024,40500.0
2014-09-22 15:50:00,44.62,44.64,44.61,44.63,90400.0,39.8935,39.9114,39.8846,39.9024,90400.0
2014-09-22 15:55:00,44.63,44.65,44.59,44.61,230200.0,39.9024,39.9203,39.8667,39.8846,230200.0
2014-09-23 09:30:00,44.57,44.61,44.37,44.56,108400.0,39.8488,39.8846,39.67,39.8399,108400.0
2014-09-23 09:35:00,44.57,44.72,44.56,44.72,39400.0,39.8488,39.9829,39.8399,39.9829,39400.0
2014-09-23 09:40:00,44.71,44.78,44.69,44.73,64200.0,39.974,40.0366,39.9561,39.9919,64200.0
2014-09-23 09:45:00,44.73,44.89,44.73,44.88,59500.0,39.9919,40.1349,39.9919,40.126,59500.0
2014-09-23 09:50:00,44.87,44.99,44.87,44.98,72000.0,40.117,40.2243,40.117,40.2154,72000.0
2014-09-23 09:55:00,44.97,45.02,44.95,44.97,65200.0,40.2064,40.2511,40.1886,40.2064,65200.0
2014-09-23 10:00:00,44.98,44.98,44.89,44.94,43800.0,40.2154,40.2154,40.1349,40.1796,43800.0
2014-09-23 10:05:00,44.94,44.96,44.87,44.89,22600.0,40.1796,40.1975,40.117,40.1349,22600.0
2014-09-23 10:10:00,44.9,44.91,44.83,44.85,33900.0,40.1438,40.1528,40.0813,40.0991,33900.0
2014-09-23 10:15:00,44.84,45.09,44.84,45.06,117600.0,40.0902,40.3137,40.0902,40.2869,117600.0
2014-09-23 10:20:00,45.07,45.18,45.07,45.16,76800.0,40.2958,40.3942,40.2958,40.3763,76800.0
2014-09-23 10:25:00,45.16,45.17,45.01,45.04,86600.0,40.3763,40.3852,40.2422,40.269,86600.0
2014-09-23 10:30:00,45.02,45.06,44.98,45.0,65900.0,40.2511,40.2869,40.2154,40.2333,65900.0
2014-09-23 10:35:00,44.99,45.01,44.95,44.98,31500.0,40.2243,40.2422,40.1886,40.2154,31500.0
2014-09-23 10:40:00,44.97,45.01,44.96,44.99,24400.0,40.2064,40.2422,40.1975,40.2243,24400.0
2014-09-23 10:45:00,44.98,45.04,44.95,45.02,82700.0,40.2154,40.269,40.1886,40.2511,82700.0
2014-09-23 10:50:00,45.03,45.04,44.98,45.04,126100.0,40.2601,40.269,40.2154,40.269,126100.0
2014-09-23 10:55:00,45.04,45.04,44.98,45.0,42000.0,40.269,40.269,40.2154,40.2333,42000.0
2014-09-23 11:00:00,45.0,45.01,44.97,44.97,45300.0,40.2333,40.2422,40.2064,40.2064,45300.0
2014-09-23 11:05:00,44.98,44.98,44.93,44.96,21500.0,40.2154,40.2154,40.1707,40.1975,21500.0
2014-09-23 11:10:00,44.96,44.96,44.86,44.87,58100.0,40.1975,40.1975,40.1081,40.117,58100.0
2014-09-23 11:15:00,44.87,44.91,44.85,44.89,70700.0,40.117,40.1528,40.0991,40.1349,70700.0
2014-09-23 11:20:00,44.89,44.96,44.85,44.86,149800.0,40.1349,40.1975,40.0991,40.1081,149800.0
2014-09-23 11:25:00,44.87,44.9,44.86,44.87,59600.0,40.117,40.1438,40.1081,40.117,59600.0
2014-09-23 11:30:00,44.87,44.89,44.82,44.83,136500.0,40.117,40.1349,40.0723,40.0813,136500.0
2014-09-23 11:35:00,44.83,44.88,44.82,44.87,43100.0,40.0813,40.126,40.0723,40.117,43100.0
2014-09-23 11:40:00,44.87,44.87,44.83,44.84,23700.0,40.117,40.117,40.0813,40.0902,23700.0
2014-09-23 11:45:00,44.84,44.85,44.82,44.82,23200.0,40.0902,40.0991,40.0723,40.0723,23200.0
2014-09-23 11:50:00,44.81,44.84,44.8,44.8,25700.0,40.0634,40.0902,40.0544,40.0544,25700.0
2014-09-23 11:55:00,44.8,44.82,44.8,44.82,17100.0,40.0544,40.0723,40.0544,40.0723,17100.0
2014-09-23 12:00:00,44.82,44.82,44.78,44.78,19900.0,40.0723,40.0723,40.0366,40.0366,19900.0
2014-09-23 12:05:00,44.78,44.81,44.77,44.78,39200.0,40.0366,40.0634,40.0276,40.0366,39200.0
2014-09-23 12:10:00,44.78,44.82,44.78,44.8,13100.0,40.0366,40.0723,40.0366,40.0544,13100.0
2014-09-23 12:15:00,44.8,44.83,44.8,44.82,21800.0,40.0544,40.0813,40.0544,40.0723,21800.0
2014-09-23 12:20:00,44.81,44.81,44.75,44.75,18900.0,40.0634,40.0634,40.0097,40.0097,18900.0
2014-09-23 12:25:00,44.75,44.75,44.7,44.7,16600.0,40.0097,40.0097,39.965,39.965,16600.0
2014-09-23 12:30:00,44.7,44.72,44.68,44.69,29500.0,39.965,39.9829,39.9472,39.9561,29500.0
2014-09-23 12:35:00,44.7,44.75,44.69,44.74,10600.0,39.965,40.0097,39.9561,40.0008,10600.0
2014-09-23 12:40:00,44.74,44.76,44.72,44.75,23500.0,40.0008,40.0187,39.9829,40.0097,23500.0
2014-09-23 12:45:00,44.75,44.76,44.72,44.72,24900.0,40.0097,40.0187,39.9829,39.9829,24900.0
2014-09-23 12:50:00,44.71,44.72,44.7,44.72,13000.0,39.974,39.9829,39.965,39.9829,13000.0
2014-09-23 12:55:00,44.72,44.73,44.69,44.69,42200.0,39.9829,39.9919,39.9561,39.9561,42200.0
2014-09-23 13:00:00,44.69,44.7,44.66,44.68,33600.0,39.9561,39.965,39.9293,39.9472,33600.0
2014-09-23 13:05:00,44.67,44.7,44.64,44.64,48800.0,39.9382,39.965,39.9114,39.9114,48800.0
2014-09-23 13:10:00,44.65,44.65,44.61,44.63,14600.0,39.9203,39.9203,39.8846,39.9024,14600.0
2014-09-23 13:15:00,44.63,44.63,44.57,44.6,12900.0,39.9024,39.9024,39.8488,39.8756,12900.0
2014-09-23 13:20:00,44.61,44.64,44.61,44.64,16900.0,39.8846,39.9114,39.8846,39.9114,16900.0
2014-09-23 13:25:00,44.64,44.66,44.63,44.66,19700.0,39.9114,39.9293,39.9024,39.9293,19700.0
2014-09-23 13:30:00,44.66,44.69,44.63,44.69,12700.0,39.9293,39.9561,39.9024,39.9561,12700.0
2014-09-23 13:35:00,44.7,44.74,44.67,44.74,36100.0,39.965,40.0008,39.9382,40.0008,36100.0
2014-09-23 13:40:00,44.75,44.75,44.73,44.73,9100.0,40.0097,40.0097,39.9919,39.9919,9100.0
2014-09-23 13:45:00,44.73,44.74,44.7,44.74,50200.0,39.9919,40.0008,39.965,40.0008,50200.0
2014-09-23 13:50:00,44.74,44.76,44.73,44.74,13100.0,40.0008,40.0187,39.9919,40.0008,13100.0
2014-09-23 13:55:00,44.74,44.74,44.68,44.7,17600.0,40.0008,40.0008,39.9472,39.965,17600.0
2014-09-23 14:00:00,44.7,44.75,44.67,44.72,25000.0,39.965,40.0097,39.9382,39.9829,25000.0
2014-09-23 14:05:00,44.71,44.71,44.68,44.68,20800.0,39.974,39.974,39.9472,39.9472,20800.0
2014-09-23 14:10:00,44.67,44.71,44.66,44.69,17800.0,39.9382,39.974,39.9293,39.9561,17800.0
2014-09-23 14:15:00,44.69,44.69,44.65,44.65,14600.0,39.9561,39.9561,39.9203,39.9203,14600.0
2014-09-23 14:20:00,44.65,44.66,44.58,44.58,19900.0,39.9203,39.9293,39.8577,39.8577,19900.0
2014-09-23 14:25:00,44.58,44.65,44.58,44.65,23600.0,39.8577,39.9203,39.8577,39.9203,23600.0
2014-09-23 14:30:00,44.65,44.72,44.65,44.72,36100.0,39.9203,39.9829,39.9203,39.9829,36100.0
2014-09-23 14:35:00,44.69,44.72,44.68,44.72,19200.0,39.9561,39.9829,39.9472,39.9829,19200.0
2014-09-23 14:40:00,44.71,44.71,44.65,44.67,16000.0,39.974,39.974,39.9203,39.9382,16000.0
2014-09-23 14:45:00,44.68,44.69,44.65,44.65,10500.0,39.9472,39.9561,39.9203,39.9203,10500.0
2014-09-23 14:50:00,44.65,44.69,44.65,44.66,11400.0,39.9203,39.9561,39.9203,39.9293,11400.0
2014-09-23 14:55:00,44.66,44.68,44.64,44.66,17900.0,39.9293,39.9472,39.9114,39.9293,17900.0
2014-09-23 15:00:00,44.67,44.71,44.67,44.67,29500.0,39.9382,39.974,39.9382,39.9382,29500.0
2014-09-23 15:05:00,44.67,44.68,44.59,44.59,130400.0,39.9382,39.9472,39.8667,39.8667,130400.0
2014-09-23 15:10:00,44.58,44.64,44.58,44.63,32300.0,39.8577,39.9114,39.8577,39.9024,32300.0
2014-09-23 15:15:00,44.62,44.63,44.58,44.58,130900.0,39.8935,39.9024,39.8577,39.8577,130900.0
2014-09-23 15:20:00,44.58,44.63,44.57,44.61,36400.0,39.8577,39.9024,39.8488,39.8846,36400.0
2014-09-23 15:25:00,44.62,44.69,44.6,44.67,173600.0,39.8935,39.9561,39.8756,39.9382,173600.0
2014-09-23 15:30:00,44.67,44.68,44.6,44.62,119600.0,39.9382,39.9472,39.8756,39.8935,119600.0
2014-09-23 15:35:00,44.63,44.65,44.59,44.62,276700.0,39.9024,39.9203,39.8667,39.8935,276700.0
2014-09-23 15:40:00,44.62,44.64,44.61,44.63,56700.0,39.8935,39.9114,39.8846,39.9024,56700.0
2014-09-23 15:45:00,44.63,44.63,44.59,44.59,42600.0,39.9024,39.9024,39.8667,39.8667,42600.0
2014-09-23 15:50:00,44.59,44.6,44.51,44.53,59800.0,39.8667,39.8756,39.7952,39.813,59800.0
2014-09-23 15:55:00,44.54,44.55,44.49,44.51,127800.0,39.822,39.8309,39.7773,39.7952,127800.0
2014-09-24 09:30:00,44.47,44.53,44.33,44.46,126800.0,39.7594,39.813,39.6342,39.7505,126800.0
2014-09-24 09:35:00,44.46,44.59,44.45,44.54,95800.0,39.7505,39.8667,39.7415,39.822,95800.0
2014-09-24 09:40:00,44.55,44.67,44.54,44.59,91300.0,39.8309,39.9382,39.822,39.8667,91300.0
2014-09-24 09:45:00,44.59,44.62,44.54,44.55,213100.0,39.8667,39.8935,39.822,39.8309,213100.0
2014-09-24 09:50:00,44.55,44.68,44.55,44.68,17300.0,39.8309,39.9472,39.8309,39.9472,17300.0
2014-09-24 09:55:00,44.66,44.73,44.64,44.7,84300.0,39.9293,39.9919,39.9114,39.965,84300.0
2014-09-24 10:00:00,44.71,44.78,44.68,44.78,63200.0,39.974,40.0366,39.9472,40.0366,63200.0
2014-09-24 10:05:00,44.78,44.84,44.73,44.74,29700.0,40.0366,40.0902,39.9919,40.0008,29700.0
2014-09-24 10:10:00,44.74,44.74,44.69,44.74,33300.0,40.0008,40.0008,39.9561,40.0008,33300.0
2014-09-24 10:15:00,44.74,44.75,44.69,44.69,41000.0,40.0008,40.0097,39.9561,39.9561,41000.0
2014-09-24 10:20:00,44.69,44.78,44.67,44.76,45300.0,39.9561,40.0366,39.9382,40.0187,45300.0
2014-09-24 10:25:00,44.76,44.78,44.72,44.74,28500.0,40.0187,40.0366,39.9829,40.0008,28500.0
2014-09-24 10:30:00,44.74,44.83,44.7,44.83,39600.0,40.0008,40.0813,39.965,40.0813,39600.0
2014-09-24 10:35:00,44.83,44.87,44.82,44.86,55800.0,40.0813,40.117,40.0723,40.1081,55800.0
2014-09-24 10:40:00,44.86,44.88,44.8,44.83,57500.0,40.1081,40.126,40.0544,40.0813,57500.0
2014-09-24 10:45:00,44.83,44.91,44.82,44.91,26900.0,40.0813,40.1528,40.0723,40.1528,26900.0
2014-09-24 10:50:00,44.92,44.92,44.87,44.87,23000.0,40.1617,40.1617,40.117,40.117,23000.0
2014-09-24 10:55:00,44.87,44.9,44.82,44.86,21000.0,40.117,40.1438,40.0723,40.1081,21000.0
2014-09-24 11:00:00,44.86,44.88,44.78,44.88,44600.0,40.1081,40.126,40.0366,40.126,44600.0
2014-09-24 11:05:00,44.88,44.98,44.87,44.98,93400.0,40.126,40.2154,40.117,40.2154,93400.0
2014-09-24 11:10:00,44.99,45.02,44.98,45.02,21200.0,40.2243,40.2511,40.2154,40.2511,21200.0
2014-09-24 11:15:00,45.02,45.06,45.01,45.05,41000.0,40.2511,40.2869,40.2422,40.278,41000.0
2014-09-24 11:20:00,45.05,45.13,45.05,45.12,51200.0,40.278,40.3495,40.278,40.3405,51200.0
2014-09-24 11:25:00,45.12,45.16,45.11,45.15,52400.0,40.3405,40.3763,40.3316,40.3674,52400.0
2014-09-24 11:30:00,45.15,45.2,45.13,45.18,36500.0,40.3674,40.4121,40.3495,40.3942,36500.0
2014-09-24 11:35:00,45.19,45.21,45.16,45.16,25800.0,40.4031,40.421,40.3763,40.3763,25800.0
2014-09-24 11:40:00,45.16,45.17,45.13,45.15,34000.0,40.3763,40.3852,40.3495,40.3674,34000.0
2014-09-24 11:45:00,45.15,45.16,45.11,45.11,14600.0,40.3674,40.3763,40.3316,40.3316,14600.0
2014-09-24 11:50:00,45.11,45.14,45.11,45.14,18200.0,40.3316,40.3584,40.3316,40.3584,18200.0
2014-09-24 11:55:00,45.14,45.16,45.11,45.14,20100.0,40.3584,40.3763,40.3316,40.3584,20100.0
2014-09-24 12:00:00,45.15,45.23,45.11,45.22,76200.0,40.3674,40.4389,40.3316,40.43,76200.0
2014-09-24 12:05:00,45.22,45.24,45.21,45.22,36200.0,40.43,40.4478,40.421,40.43,36200.0
2014-09-24 12:10:00,45.22,45.22,45.16,45.17,15900.0,40.43,40.43,40.3763,40.3852,15900.0
2014-09-24 12:15:00,45.17,45.18,45.12,45.13,17900.0,40.3852,40.3942,40.3405,40.3495,17900.0
2014-09-24 12:20:00,45.13,45.14,45.08,45.11,91400.0,40.3495,40.3584,40.3048,40.3316,91400.0
2014-09-24 12:25:00,45.11,45.15,45.11,45.12,33600.0,40.3316,40.3674,40.3316,40.3405,33600.0
2014-09-24 12:30:00,45.13,45.14,45.11,45.12,19400.0,40.3495,40.3584,40.3316,40.3405,19400.0
2014-09-24 12:35:00,45.12,45.14,45.12,45.13,11100.0,40.3405,40.3584,40.3405,40.3495,11100.0
2014-09-24 12:40:00,45.13,45.16,45.12,45.15,11500.0,40.3495,40.3763,40.3405,40.3674,11500.0
2014-09-24 12:45:00,45.16,45.16,45.13,45.16,10700.0,40.3763,40.3763,40.3495,40.3763,10700.0
2014-09-24 12:50:00,45.16,45.16,45.1,45.11,7700.0,40.3763,40.3763,40.3227,40.3316,7700.0
2014-09-24 12:55:00,45.12,45.15,45.11,45.15,7800.0,40.3405,40.3674,40.3316,40.3674,7800.0
2014-09-24 13:00:00,45.15,45.17,45.14,45.15,11400.0,40.3674,40.3852,40.3584,40.3674,11400.0
2014-09-24 13:05:00,45.15,45.15,45.12,45.13,8200.0,40.3674,40.3674,40.3405,40.3495,8200.0
2014-09-24 13:10:00,45.13,45.17,45.13,45.17,9000.0,40.3495,40.3852,40.3495,40.3852,9000.0
2014-09-24 13:15:00,45.17,45.19,45.15,45.17,13800.0,40.3852,40.4031,40.3674,40.3852,13800.0
2014-09-24 13:20:00,45.17,45.17,45.14,45.16,11500.0,40.3852,40.3852,40.3584,40.3763,11500.0
2014-09-24 13:25:00,45.16,45.18,45.16,45.18,6100.0,40.3763,40.3942,40.3763,40.3942,6100.0
2014-09-24 13:30:00,45.17,45.22,45.17,45.2,21100.0,40.3852,40.43,40.3852,40.4121,21100.0
2014-09-24 13:35:00,45.2,45.21,45.18,45.2,11300.0,40.4121,40.421,40.3942,40.4121,11300.0
2014-09-24 13:40:00,45.2,45.23,45.2,45.22,14100.0,40.4121,40.4389,40.4121,40.43,14100.0
2014-09-24 13:45:00,45.21,45.23,45.17,45.23,18000.0,40.421,40.4389,40.3852,40.4389,18000.0
2014-09-24 13:50:00,45.23,45.26,45.22,45.24,25200.0,40.4389,40.4657,40.43,40.4478,25200.0
2014-09-24 13:55:00,45.24,45.24,45.22,45.22,5800.0,40.4478,40.4478,40.43,40.43,5800.0
2014-09-24 14:00:00,45.22,45.23,45.2,45.21,112800.0,40.43,40.4389,40.4121,40.421,112800.0
2014-09-24 14:05:00,45.21,45.25,45.21,45.25,55200.0,40.421,40.4568,40.421,40.4568,55200.0
2014-09-24 14:10:00,45.25,45.27,45.24,45.26,38700.0,40.4568,40.4747,40.4478,40.4657,38700.0
2014-09-24 14:15:00,45.26,45.29,45.26,45.29,16100.0,40.4657,40.4925,40.4657,40.4925,16100.0
2014-09-24 14:20:00,45.28,45.29,45.25,45.25,21700.0,40.4836,40.4925,40.4568,40.4568,21700.0
2014-09-24 14:25:00,45.26,45.33,45.26,45.32,23500.0,40.4657,40.5283,40.4657,40.5194,23500.0
2014-09-24 14:30:00,45.31,45.32,45.28,45.29,18200.0,40.5104,40.5194,40.4836,40.4925,18200.0
2014-09-24 14:35:00,45.28,45.3,45.26,45.3,11600.0,40.4836,40.5015,40.4657,40.5015,11600.0
2014-09-24 14:40:00,45.3,45.33,45.3,45.32,15200.0,40.5015,40.5283,40.5015,40.5194,15200.0
2014-09-24 14:45:00,45.32,45.34,45.3,45.33,23500.0,40.5194,40.5372,40.5015,40.5283,23500.0
2014-09-24 14:50:00,45.34,45.36,45.32,45.35,19100.0,40.5372,40.5551,40.5194,40.5462,19100.0
2014-09-24 14:55:00,45.34,45.36,45.33,45.35,18600.0,40.5372,40.5551,40.5283,40.5462,18600.0
2014-09-24 15:00:00,45.36,45.37,45.33,45.35,34000.0,40.5551,40.5641,40.5283,40.5462,34000.0
2014-09-24 15:05:00,45.36,45.37,45.34,45.34,19200.0,40.5551,40.5641,40.5372,40.5372,19200.0
2014-09-24 15:10:00,45.35,45.38,45.33,45.36,30100.0,40.5462,40.573,40.5283,40.5551,30100.0
2014-09-24 15:15:00,45.36,45.38,45.34,45.38,22900.0,40.5551,40.573,40.5372,40.573,22900.0
2014-09-24 15:20:00,45.37,45.38,45.35,45.35,32600.0,40.5641,40.573,40.5462,40.5462,32600.0
2014-09-24 15:25:00,45.35,45.38,45.34,45.34,24800.0,40.5462,40.573,40.5372,40.5372,24800.0
2014-09-24 15:30:00,45.34,45.36,45.32,45.35,60600.0,40.5372,40.5551,40.5194,40.5462,60600.0
2014-09-24 15:35:00,45.35,45.37,45.3,45.3,73300.0,40.5462,40.5641,40.5015,40.5015,73300.0
2014-09-24 15:40:00,45.3,45.31,45.26,45.28,99200.0,40.5015,40.5104,40.4657,40.4836,99200.0
2014-09-24 15:45:00,45.27,45.27,45.23,45.23,56200.0,40.4747,40.4747,40.4389,40.4389,56200.0
2014-09-24 15:50:00,45.23,45.24,45.2,45.22,156100.0,40.4389,40.4478,40.4121,40.43,156100.0
2014-09-24 15:55:00,45.22,45.24,45.19,45.2,172700.0,40.43,40.4478,40.4031,40.4121,172700.0
2014-09-25 09:30:00,45.24,45.34,45.0,45.04,97500.0,40.4478,40.5372,40.2333,40.269,97500.0
2014-09-25 09:35:00,45.04,45.14,45.0,45.02,57300.0,40.269,40.3584,40.2333,40.2511,57300.0
2014-09-25 09:40:00,45.03,45.04,44.83,44.86,60600.0,40.2601,40.269,40.0813,40.1081,60600.0
2014-09-25 09:45:00,44.87,44.95,44.83,44.84,46800.0,40.117,40.1886,40.0813,40.0902,46800.0
2014-09-25 09:50:00,44.84,44.84,44.71,44.74,61300.0,40.0902,40.0902,39.974,40.0008,61300.0
2014-09-25 09:55:00,44.74,44.76,44.6,44.63,62100.0,40.0008,40.0187,39.8756,39.9024,62100.0
2014-09-25 10:00:00,44.63,44.67,44.55,44.55,81800.0,39.9024,39.9382,39.8309,39.8309,81800.0
2014-09-25 10:05:00,44.56,44.68,44.56,44.66,35100.0,39.8399,39.9472,39.8399,39.9293,35100.0
2014-09-25 10:10:00,44.66,44.67,44.55,44.61,42500.0,39.9293,39.9382,39.8309,39.8846,42500.0
2014-09-25 10:15:00,44.63,44.63,44.51,44.55,111100.0,39.9024,39.9024,39.7952,39.8309,111100.0
2014-09-25 10:20:00,44.54,44.55,44.44,44.5,95500.0,39.822,39.8309,39.7326,39.7862,95500.0
2014-09-25 10:25:00,44.5,44.53,44.49,44.51,75400.0,39.7862,39.813,39.7773,39.7952,75400.0
2014-09-25 10:30:00,44.5,44.5,44.41,44.46,65200.0,39.7862,39.7862,39.7058,39.7505,65200.0
2014-09-25 10:35:00,44.46,44.51,44.38,44.4,70800.0,39.7505,39.7952,39.6789,39.6968,70800.0
2014-09-25 10:40:00,44.39,44.39,44.32,44.34,32800.0,39.6879,39.6879,39.6253,39.6432,32800.0
2014-09-25 10:45:00,44.34,44.34,44.27,44.34,34100.0,39.6432,39.6432,39.5806,39.6432,34100.0
2014-09-25 10:50:00,44.34,44.38,44.29,44.31,39000.0,39.6432,39.6789,39.5985,39.6163,39000.0
2014-09-25 10:55:00,44.29,44.41,44.29,44.41,45100.0,39.5985,39.7058,39.5985,39.7058,45100.0
2014-09-25 11:00:00,44.42,44.42,44.32,44.37,55400.0,39.7147,39.7147,39.6253,39.67,55400.0
2014-09-25 11:05:00,44.37,44.41,44.32,44.4,36100.0,39.67,39.7058,39.6253,39.6968,36100.0
2014-09-25 11:10:00,44.41,44.41,44.35,44.36,38800.0,39.7058,39.7058,39.6521,39.661,38800.0
2014-09-25 11:15:00,44.36,44.37,44.32,44.35,41800.0,39.661,39.67,39.6253,39.6521,41800.0
2014-09-25 11:20:00,44.34,44.36,44.29,44.32,43200.0,39.6432,39.661,39.5985,39.6253,43200.0
2014-09-25 11:25:00,44.32,44.34,44.3,44.34,16900.0,39.6253,39.6432,39.6074,39.6432,16900.0
2014-09-25 11:30:00,44.36,44.37,44.25,44.29,36700.0,39.661,39.67,39.5627,39.5985,36700.0
2014-09-25 11:35:00,44.29,44.36,44.29,44.33,34500.0,39.5985,39.661,39.5985,39.6342,34500.0
2014-09-25 11:40:00,44.33,44.35,44.25,44.28,31100.0,39.6342,39.6521,39.5627,39.5895,31100.0
2014-09-25 11:45:00,44.29,44.33,44.26,44.29,38600.0,39.5985,39.6342,39.5716,39.5985,38600.0
2014-09-25 11:50:00,44.28,44.31,44.26,44.31,36100.0,39.5895,39.6163,39.5716,39.6163,36100.0
2014-09-25 11:55:00,44.31,44.33,44.26,44.28,27100.0,39.6163,39.6342,39.5716,39.5895,27100.0
2014-09-25 12:00:00,44.29,44.33,44.28,44.32,23000.0,39.5985,39.6342,39.5895,39.6253,23000.0
2014-09-25 12:05:00,44.31,44.37,44.28,44.3,24400.0,39.6163,39.67,39.5895,39.6074,24400.0
2014-09-25 12:10:00,44.3,44.31,44.28,44.29,11700.0,39.6074,39.6163,39.5895,39.5985,11700.0
2014-09-25 12:15:00,44.29,44.3,44.24,44.25,16100.0,39.5985,39.6074,39.5538,39.5627,16100.0
2014-09-25 12:20:00,44.25,44.27,44.2,44.26,18300.0,39.5627,39.5806,39.518,39.5716,18300.0
2014-09-25 12:25:00,44.24,44.26,44.16,44.16,34200.0,39.5538,39.5716,39.4822,39.4822,34200.0
2014-09-25 12:30:00,44.16,44.23,44.15,44.2,20300.0,39.4822,39.5448,39.4733,39.518,20300.0
2014-09-25 12:35:00,44.2,44.24,44.2,44.23,14500.0,39.518,39.5538,39.518,39.5448,14500.0
2014-09-25 12:40:00,44.24,44.26,44.22,44.25,16200.0,39.5538,39.5716,39.5359,39.5627,16200.0
2014-09-25 12:45:00,44.25,44.26,44.19,44.21,14100.0,39.5627,39.5716,39.5091,39.5269,14100.0
2014-09-25 12:50:00,44.21,44.22,44.17,44.2,12100.0,39.5269,39.5359,39.4912,39.518,12100.0
2014-09-25 12:55:00,44.2,44.22,44.18,44.18,19300.0,39.518,39.5359,39.5001,39.5001,19300.0
2014-09-25 13:00:00,44.19,44.21,44.15,44.15,46900.0,39.5091,39.5269,39.4733,39.4733,46900.0
2014-09-25 13:05:00,44.15,44.22,44.14,44.19,29700.0,39.4733,39.5359,39.4644,39.5091,29700.0
2014-09-25 13:10:00,44.19,44.21,44.16,44.17,34800.0,39.5091,39.5269,39.4822,39.4912,34800.0
2014-09-25 13:15:00,44.19,44.19,44.16,44.17,46600.0,39.5091,39.5091,39.4822,39.4912,46600.0
2014-09-25 13:20:00,44.16,44.18,44.1,44.13,185400.0,39.4822,39.5001,39.4286,39.4554,185400.0
2014-09-25 13:25:00,44.13,44.13,44.07,44.11,58500.0,39.4554,39.4554,39.4018,39.4375,58500.0
2014-09-25 13:30:00,44.11,44.14,44.09,44.1,96700.0,39.4375,39.4644,39.4196,39.4286,96700.0
2014-09-25 13:35:00,44.1,44.14,44.1,44.11,29100.0,39.4286,39.4644,39.4286,39.4375,29100.0
2014-09-25 13:40:00,44.12,44.12,44.06,44.1,33800.0,39.4465,39.4465,39.3928,39.4286,33800.0
2014-09-25 13:45:00,44.09,44.12,44.05,44.07,45500.0,39.4196,39.4465,39.3839,39.4018,45500.0
2014-09-25 13:50:00,44.08,44.12,44.06,44.07,100600.0,39.4107,39.4465,39.3928,39.4018,100600.0
2014-09-25 13:55:00,44.08,44.12,44.06,44.08,60300.0,39.4107,39.4465,39.3928,39.4107,60300.0
2014-09-25 14:00:00,44.09,44.1,44.06,44.07,34300.0,39.4196,39.4286,39.3928,39.4018,34300.0
2014-09-25 14:05:00,44.08,44.1,44.07,44.08,38500.0,39.4107,39.4286,39.4018,39.4107,38500.0
2014-09-25 14:10:00,44.07,44.09,44.06,44.09,43900.0,39.4018,39.4196,39.3928,39.4196,43900.0
2014-09-25 14:15:00,44.09,44.1,44.05,44.08,43400.0,39.4196,39.4286,39.3839,39.4107,43400.0
2014-09-25 14:20:00,44.08,44.14,44.08,44.1,44000.0,39.4107,39.4644,39.4107,39.4286,44000.0
2014-09-25 14:25:00,44.09,44.13,44.09,44.11,62000.0,39.4196,39.4554,39.4196,39.4375,62000.0
2014-09-25 14:30:00,44.11,44.12,44.09,44.1,69400.0,39.4375,39.4465,39.4196,39.4286,69400.0
2014-09-25 14:35:00,44.11,44.14,44.1,44.13,51400.0,39.4375,39.4644,39.4286,39.4554,51400.0
2014-09-25 14:40:00,44.13,44.13,44.08,44.08,74700.0,39.4554,39.4554,39.4107,39.4107,74700.0
2014-09-25 14:45:00,44.09,44.14,44.08,44.13,35600.0,39.4196,39.4644,39.4107,39.4554,35600.0
2014-09-25 14:50:00,44.14,44.17,44.12,44.16,32700.0,39.4644,39.4912,39.4465,39.4822,32700.0
2014-09-25 14:55:00,44.17,44.17,44.12,44.13,33500.0,39.4912,39.4912,39.4465,39.4554,33500.0
2014-09-25 15:00:00,44.14,44.16,44.12,44.14,43700.0,39.4644,39.4822,39.4465,39.4644,43700.0
2014-09-25 15:05:00,44.14,44.19,44.14,44.18,48400.0,39.4644,39.5091,39.4644,39.5001,48400.0
2014-09-25 15:10:00,44.18,44.18,44.14,44.15,35500.0,39.5001,39.5001,39.4644,39.4733,35500.0
2014-09-25 15:15:00,44.16,44.19,44.15,44.16,61800.0,39.4822,39.5091,39.4733,39.4822,61800.0
2014-09-25 15:20:00,44.16,44.19,44.13,44.16,40400.0,39.4822,39.5091,39.4554,39.4822,40400.0
2014-09-25 15:25:00,44.16,44.16,44.12,44.12,64800.0,39.4822,39.4822,39.4465,39.4465,64800.0
2014-09-25 15:30:00,44.13,44.16,44.12,44.15,57900.0,39.4554,39.4822,39.4465,39.4733,57900.0
2014-09-25 15:35:00,44.16,44.19,44.14,44.18,75300.0,39.4822,39.5091,39.4644,39.5001,75300.0
2014-09-25 15:40:00,44.18,44.19,44.17,44.18,74700.0,39.5001,39.5091,39.4912,39.5001,74700.0
2014-09-25 15:45:00,44.18,44.19,44.14,44.15,171100.0,39.5001,39.5091,39.4644,39.4733,171100.0
2014-09-25 15:50:00,44.15,44.16,44.12,44.14,199900.0,39.4733,39.4822,39.4465,39.4644,199900.0
2014-09-25 15:55:00,44.14,44.14,44.07,44.07,285100.0,39.4644,39.4644,39.4018,39.4018,285100.0
2014-09-26 09:30:00,44.11,44.37,44.1,44.29,106600.0,39.4375,39.67,39.4286,39.5985,106600.0
2014-09-26 09:35:00,44.26,44.27,44.18,44.21,53200.0,39.5716,39.5806,39.5001,39.5269,53200.0
2014-09-26 09:40:00,44.2,44.37,44.2,44.33,52200.0,39.518,39.67,39.518,39.6342,52200.0
2014-09-26 09:45:00,44.33,44.35,44.21,44.24,57900.0,39.6342,39.6521,39.5269,39.5538,57900.0
2014-09-26 09:50:00,44.24,44.36,44.24,44.3,22300.0,39.5538,39.661,39.5538,39.6074,22300.0
2014-09-26 09:55:00,44.31,44.34,44.28,44.3,91600.0,39.6163,39.6432,39.5895,39.6074,91600.0
2014-09-26 10:00:00,44.31,44.5,44.3,44.43,55100.0,39.6163,39.7862,39.6074,39.7236,55100.0
2014-09-26 10:05:00,44.43,44.44,44.4,44.43,15300.0,39.7236,39.7326,39.6968,39.7236,15300.0
2014-09-26 10:10:00,44.44,44.45,44.4,44.4,50900.0,39.7326,39.7415,39.6968,39.6968,50900.0
2014-09-26 10:15:00,44.4,44.43,44.36,44.41,33900.0,39.6968,39.7236,39.661,39.7058,33900.0
2014-09-26 10:20:00,44.41,44.42,44.37,44.41,44500.0,39.7058,39.7147,39.67,39.7058,44500.0
2014-09-26 10:25:00,44.4,44.45,44.33,44.35,190000.0,39.6968,39.7415,39.6342,39.6521,190000.0
2014-09-26 10:30:00,44.35,44.38,44.28,44.38,109300.0,39.6521,39.6789,39.5895,39.6789,109300.0
2014-09-26 10:35:00,44.37,44.37,44.28,44.3,32400.0,39.67,39.67,39.5895,39.6074,32400.0
2014-09-26 10:40:00,44.3,44.3,44.24,44.26,23100.0,39.6074,39.6074,39.5538,39.5716,23100.0
2014-09-26 10:45:00,44.27,44.27,44.2,44.23,34800.0,39.5806,39.5806,39.518,39.5448,34800.0
2014-09-26 10:50:00,44.23,44.27,44.23,44.25,27200.0,39.5448,39.5806,39.5448,39.5627,27200.0
2014-09-26 10:55:00,44.24,44.38,44.24,44.38,67900.0,39.5538,39.6789,39.5538,39.6789,67900.0
2014-09-26 11:00:00,44.39,44.43,44.34,44.42,177400.0,39.6879,39.7236,39.6432,39.7147,177400.0
2014-09-26 11:05:00,44.43,44.45,44.37,44.44,91600.0,39.7236,39.7415,39.67,39.7326,91600.0
2014-09-26 11:10:00,44.45,44.45,44.4,44.43,94900.0,39.7415,39.7415,39.6968,39.7236,94900.0
2014-09-26 11:15:00,44.44,44.45,44.39,44.4,92100.0,39.7326,39.7415,39.6879,39.6968,92100.0
2014-09-26 11:20:00,44.41,44.42,44.38,44.41,39400.0,39.7058,39.7147,39.6789,39.7058,39400.0
2014-09-26 11:25:00,44.41,44.45,44.41,44.44,44700.0,39.7058,39.7415,39.7058,39.7326,44700.0
2014-09-26 11:30:00,44.45,44.48,44.44,44.47,71300.0,39.7415,39.7683,39.7326,39.7594,71300.0
2014-09-26 11:35:00,44.47,44.51,44.45,44.5,52400.0,39.7594,39.7952,39.7415,39.7862,52400.0
2014-09-26 11:40:00,44.5,44.51,44.45,44.48,44000.0,39.7862,39.7952,39.7415,39.7683,44000.0
2014-09-26 11:45:00,44.49,44.51,44.48,44.51,59500.0,39.7773,39.7952,39.7683,39.7952,59500.0
2014-09-26 11:50:00,44.51,44.53,44.46,44.48,106200.0,39.7952,39.813,39.7505,39.7683,106200.0
2014-09-26 11:55:00,44.48,44.5,44.46,44.5,57600.0,39.7683,39.7862,39.7505,39.7862,57600.0
2014-09-26 12:00:00,44.49,44.52,44.49,44.51,29600.0,39.7773,39.8041,39.7773,39.7952,29600.0
2014-09-26 12:05:00,44.52,44.54,44.5,44.53,58700.0,39.8041,39.822,39.7862,39.813,58700.0
2014-09-26 12:10:00,44.52,44.53,44.46,44.46,158600.0,39.8041,39.813,39.7505,39.7505,158600.0
2014-09-26 12:15:00,44.46,44.52,44.46,44.51,19200.0,39.7505,39.8041,39.7505,39.7952,19200.0
2014-09-26 12:20:00,44.5,44.54,44.45,44.48,26800.0,39.7862,39.822,39.7415,39.7683,26800.0
2014-09-26 12:25:00,44.47,44.51,44.45,44.5,14000.0,39.7594,39.7952,39.7415,39.7862,14000.0
2014-09-26 12:30:00,44.51,44.52,44.47,44.47,22900.0,39.7952,39.8041,39.7594,39.7594,22900.0
2014-09-26 12:35:00,44.48,44.49,44.42,44.44,76400.0,39.7683,39.7773,39.7147,39.7326,76400.0
2014-09-26 12:40:00,44.44,44.45,44.39,44.42,80900.0,39.7326,39.7415,39.6879,39.7147,80900.0
2014-09-26 12:45:00,44.43,44.43,44.39,44.43,23900.0,39.7236,39.7236,39.6879,39.7236,23900.0
2014-09-26 12:50:00,44.42,44.45,44.41,44.44,7500.0,39.7147,39.7415,39.7058,39.7326,7500.0
2014-09-26 12:55:00,44.45,44.45,44.4,44.41,22000.0,39.7415,39.7415,39.6968,39.7058,22000.0
2014-09-26 13:00:00,44.41,44.48,44.4,44.44,48800.0,39.7058,39.7683,39.6968,39.7326,48800.0
2014-09-26 13:05:00,44.44,44.48,44.44,44.48,43300.0,39.7326,39.7683,39.7326,39.7683,43300.0
2014-09-26 13:10:00,44.47,44.51,44.47,44.48,22200.0,39.7594,39.7952,39.7594,39.7683,22200.0
2014-09-26 13:15:00,44.49,44.51,44.48,44.5,24400.0,39.7773,39.7952,39.7683,39.7862,24400.0
2014-09-26 13:20:00,44.51,44.54,44.5,44.54,9900.0,39.7952,39.822,39.7862,39.822,9900.0
2014-09-26 13:25:00,44.54,44.54,44.47,44.49,41900.0,39.822,39.822,39.7594,39.7773,41900.0
2014-09-26 13:30:00,44.49,44.5,44.48,44.5,17200.0,39.7773,39.7862,39.7683,39.7862,17200.0
2014-09-26 13:35:00,44.49,44.53,44.49,44.53,20800.0,39.7773,39.813,39.7773,39.813,20800.0
2014-09-26 13:40:00,44.53,44.55,44.49,44.54,84800.0,39.813,39.8309,39.7773,39.822,84800.0
2014-09-26 13:45:00,44.54,44.58,44.53,44.57,35100.0,39.822,39.8577,39.813,39.8488,35100.0
2014-09-26 13:50:00,44.57,44.63,44.57,44.62,24200.0,39.8488,39.9024,39.8488,39.8935,24200.0
2014-09-26 13:55:00,44.62,44.64,44.59,44.6,96800.0,39.8935,39.9114,39.8667,39.8756,96800.0
2014-09-26 14:00:00,44.6,44.63,44.59,44.61,38700.0,39.8756,39.9024,39.8667,39.8846,38700.0
2014-09-26 14:05:00,44.61,44.65,44.59,44.64,75400.0,39.8846,39.9203,39.8667,39.9114,75400.0
2014-09-26 14:10:00,44.65,44.66,44.61,44.61,49200.0,39.9203,39.9293,39.8846,39.8846,49200.0
2014-09-26 14:15:00,44.62,44.74,44.61,44.73,60300.0,39.8935,40.0008,39.8846,39.9919,60300.0
2014-09-26 14:20:00,44.73,44.75,44.72,44.73,31400.0,39.9919,40.0097,39.9829,39.9919,31400.0
2014-09-26 14:25:00,44.74,44.78,44.71,44.71,59100.0,40.0008,40.0366,39.974,39.974,59100.0
2014-09-26 14:30:00,44.72,44.73,44.69,44.72,39100.0,39.9829,39.9919,39.9561,39.9829,39100.0
2014-09-26 14:35:00,44.73,44.8,44.72,44.79,66000.0,39.9919,40.0544,39.9829,40.0455,66000.0
2014-09-26 14:40:00,44.79,44.79,44.76,44.78,29700.0,40.0455,40.0455,40.0187,40.0366,29700.0
2014-09-26 14:45:00,44.78,44.79,44.74,44.77,58700.0,40.0366,40.0455,40.0008,40.0276,58700.0
2014-09-26 14:50:00,44.78,44.78,44.73,44.73,33900.0,40.0366,40.0366,39.9919,39.9919,33900.0
2014-09-26 14:55:00,44.73,44.75,44.72,44.73,27400.0,39.9919,40.0097,39.9829,39.9919,27400.0
2014-09-26 15:00:00,44.73,44.74,44.72,44.73,25200.0,39.9919,40.0008,39.9829,39.9919,25200.0
2014-09-26 15:05:00,44.73,44.75,44.73,44.73,40500.0,39.9919,40.0097,39.9919,39.9919,40500.0
2014-09-26 15:10:00,44.72,44.74,44.7,44.71,125600.0,39.9829,40.0008,39.965,39.974,125600.0
2014-09-26 15:15:00,44.72,44.72,44.67,44.69,53900.0,39.9829,39.9829,39.9382,39.9561,53900.0
2014-09-26 15:20:00,44.7,44.74,44.69,44.73,161800.0,39.965,40.0008,39.9561,39.9919,161800.0
2014-09-26 15:25:00,44.73,44.74,44.72,44.73,61800.0,39.9919,40.0008,39.9829,39.9919,61800.0
2014-09-26 15:30:00,44.73,44.74,44.7,44.7,62700.0,39.9919,40.0008,39.965,39.965,62700.0
2014-09-26 15:35:00,44.7,44.73,44.7,44.73,76000.0,39.965,39.9919,39.965,39.9919,76000.0
2014-09-26 15:40:00,44.72,44.74,44.72,44.74,87100.0,39.9829,40.0008,39.9829,40.0008,87100.0
2014-09-26 15:45:00,44.74,44.75,44.73,44.73,94900.0,40.0008,40.0097,39.9919,39.9919,94900.0
2014-09-26 15:50:00,44.74,44.79,44.73,44.79,193100.0,40.0008,40.0455,39.9919,40.0455,193100.0
2014-09-26 15:55:00,44.79,44.8,44.74,44.75,254900.0,40.0455,40.0544,40.0008,40.0097,254900.0
2014-09-29 09:30:00,44.37,44.69,44.07,44.11,145800.0,39.67,39.9561,39.4018,39.4375,145800.0
2014-09-29 09:35:00,44.11,44.14,44.05,44.06,114200.0,39.4375,39.4644,39.3839,39.3928,114200.0
2014-09-29 09:40:00,44.05,44.23,44.01,44.23,118100.0,39.3839,39.5448,39.3481,39.5448,118100.0
2014-09-29 09:45:00,44.25,44.41,44.25,44.28,78700.0,39.5627,39.7058,39.5627,39.5895,78700.0
2014-09-29 09:50:00,44.27,44.29,44.19,44.23,60400.0,39.5806,39.5985,39.5091,39.5448,60400.0
2014-09-29 09:55:00,44.23,44.34,44.2,44.34,63800.0,39.5448,39.6432,39.518,39.6432,63800.0
2014-09-29 10:00:00,44.34,44.44,44.29,44.44,56500.0,39.6432,39.7326,39.5985,39.7326,56500.0
2014-09-29 10:05:00,44.43,44.49,44.39,44.45,72200.0,39.7236,39.7773,39.6879,39.7415,72200.0
2014-09-29 10:10:00,44.45,44.52,44.45,44.46,52900.0,39.7415,39.8041,39.7415,39.7505,52900.0
2014-09-29 10:15:00,44.47,44.53,44.45,44.52,117400.0,39.7594,39.813,39.7415,39.8041,117400.0
2014-09-29 10:20:00,44.53,44.59,44.53,44.54,100300.0,39.813,39.8667,39.813,39.822,100300.0
2014-09-29 10:25:00,44.55,44.55,44.51,44.52,42900.0,39.8309,39.8309,39.7952,39.8041,42900.0
2014-09-29 10:30:00,44.52,44.55,44.48,44.55,75500.0,39.8041,39.8309,39.7683,39.8309,75500.0
2014-09-29 10:35:00,44.54,44.57,44.51,44.56,54600.0,39.822,39.8488,39.7952,39.8399,54600.0
2014-09-29 10:40:00,44.57,44.65,44.57,44.65,51300.0,39.8488,39.9203,39.8488,39.9203,51300.0
2014-09-29 10:45:00,44.65,44.68,44.59,44.61,48700.0,39.9203,39.9472,39.8667,39.8846,48700.0
2014-09-29 10:50:00,44.6,44.62,44.57,44.59,67600.0,39.8756,39.8935,39.8488,39.8667,67600.0
2014-09-29 10:55:00,44.58,44.66,44.57,44.63,71800.0,39.8577,39.9293,39.8488,39.9024,71800.0
2014-09-29 11:00:00,44.63,44.64,44.59,44.61,43400.0,39.9024,39.9114,39.8667,39.8846,43400.0
2014-09-29 11:05:00,44.61,44.63,44.59,44.59,42400.0,39.8846,39.9024,39.8667,39.8667,42400.0
2014-09-29 11:10:00,44.59,44.69,44.58,44.68,60500.0,39.8667,39.9561,39.8577,39.9472,60500.0
2014-09-29 11:15:00,44.68,44.75,44.67,44.72,34200.0,39.9472,40.0097,39.9382,39.9829,34200.0
2014-09-29 11:20:00,44.72,44.73,44.66,44.68,35000.0,39.9829,39.9919,39.9293,39.9472,35000.0
2014-09-29 11:25:00,44.68,44.69,44.62,44.67,352000.0,39.9472,39.9561,39.8935,39.9382,352000.0
2014-09-29 11:30:00,44.67,44.68,44.6,44.63,86400.0,39.9382,39.9472,39.8756,39.9024,86400.0
2014-09-29 11:35:00,44.63,44.64,44.58,44.6,97900.0,39.9024,39.9114,39.8577,39.8756,97900.0
2014-09-29 11:40:00,44.61,44.65,44.59,44.64,79800.0,39.8846,39.9203,39.8667,39.9114,79800.0
2014-09-29 11:45:00,44.64,44.65,44.6,44.62,37900.0,39.9114,39.9203,39.8756,39.8935,37900.0
2014-09-29 11:50:00,44.62,44.64,44.61,44.63,192800.0,39.8935,39.9114,39.8846,39.9024,192800.0
2014-09-29 11:55:00,44.62,44.67,44.62,44.63,59500.0,39.8935,39.9382,39.8935,39.9024,59500.0
2014-09-29 12:00:00,44.64,44.64,44.58,44.58,83700.0,39.9114,39.9114,39.8577,39.8577,83700.0
2014-09-29 12:05:00,44.59,44.59,44.55,44.58,25500.0,39.8667,39.8667,39.8309,39.8577,25500.0
2014-09-29 12:10:00,44.58,44.58,44.53,44.54,28200.0,39.8577,39.8577,39.813,39.822,28200.0
2014-09-29 12:15:00,44.53,44.54,44.49,44.51,52200.0,39.813,39.822,39.7773,39.7952,52200.0
2014-09-29 12:20:00,44.51,44.55,44.49,44.5,26400.0,39.7952,39.8309,39.7773,39.7862,26400.0
2014-09-29 12:25:00,44.5,44.5,44.44,44.44,138100.0,39.7862,39.7862,39.7326,39.7326,138100.0
2014-09-29 12:30:00,44.43,44.44,44.38,44.38,35600.0,39.7236,39.7326,39.6789,39.6789,35600.0
2014-09-29 12:35:00,44.37,44.38,44.34,44.37,77500.0,39.67,39.6789,39.6432,39.67,77500.0
2014-09-29 12:40:00,44.38,44.4,44.37,44.39,54800.0,39.6789,39.6968,39.67,39.6879,54800.0
2014-09-29 12:45:00,44.38,44.44,44.36,44.44,41900.0,39.6789,39.7326,39.661,39.7326,41900.0
2014-09-29 12:50:00,44.45,44.51,44.44,44.49,22100.0,39.7415,39.7952,39.7326,39.7773,22100.0
2014-09-29 12:55:00,44.5,44.53,44.49,44.51,17600.0,39.7862,39.813,39.7773,39.7952,17600.0
2014-09-29 13:00:00,44.5,44.52,44.48,44.5,115000.0,39.7862,39.8041,39.7683,39.7862,115000.0
2014-09-29 13:05:00,44.49,44.49,44.44,44.46,21300.0,39.7773,39.7773,39.7326,39.7505,21300.0
2014-09-29 13:10:00,44.46,44.47,44.4,44.41,80900.0,39.7505,39.7594,39.6968,39.7058,80900.0
2014-09-29 13:15:00,44.41,44.47,44.39,44.46,69900.0,39.7058,39.7594,39.6879,39.7505,69900.0
2014-09-29 13:20:00,44.46,44.46,44.43,44.45,17500.0,39.7505,39.7505,39.7236,39.7415,17500.0
2014-09-29 13:25:00,44.44,44.52,44.44,44.49,17600.0,39.7326,39.8041,39.7326,39.7773,17600.0
2014-09-29 13:30:00,44.5,44.52,44.47,44.48,63700.0,39.7862,39.8041,39.7594,39.7683,63700.0
2014-09-29 13:35:00,44.48,44.49,44.46,44.49,26500.0,39.7683,39.7773,39.7505,39.7773,26500.0
2014-09-29 13:40:00,44.49,44.51,44.44,44.46,72000.0,39.7773,39.7952,39.7326,39.7505,72000.0
2014-09-29 13:45:00,44.46,44.48,44.45,44.46,19700.0,39.7505,39.7683,39.7415,39.7505,19700.0
2014-09-29 13:50:00,44.47,44.5,44.47,44.48,21500.0,39.7594,39.7862,39.7594,39.7683,21500.0
2014-09-29 13:55:00,44.49,44.5,44.48,44.5,17000.0,39.7773,39.7862,39.7683,39.7862,17000.0
2014-09-29 14:00:00,44.49,44.5,44.48,44.5,34400.0,39.7773,39.7862,39.7683,39.7862,34400.0
2014-09-29 14:05:00,44.5,44.5,44.42,44.42,29800.0,39.7862,39.7862,39.7147,39.7147,29800.0
2014-09-29 14:10:00,44.42,44.44,44.41,44.44,138700.0,39.7147,39.7326,39.7058,39.7326,138700.0
2014-09-29 14:15:00,44.44,44.45,44.41,44.43,106000.0,39.7326,39.7415,39.7058,39.7236,106000.0
2014-09-29 14:20:00,44.43,44.45,44.37,44.4,99700.0,39.7236,39.7415,39.67,39.6968,99700.0
2014-09-29 14:25:00,44.4,44.45,44.37,44.42,32400.0,39.6968,39.7415,39.67,39.7147,32400.0
2014-09-29 14:30:00,44.42,44.47,44.4,44.46,32900.0,39.7147,39.7594,39.6968,39.7505,32900.0
2014-09-29 14:35:00,44.47,44.48,44.45,44.47,37100.0,39.7594,39.7683,39.7415,39.7594,37100.0
2014-09-29 14:40:00,44.48,44.48,44.44,44.45,49900.0,39.7683,39.7683,39.7326,39.7415,49900.0
2014-09-29 14:45:00,44.45,44.51,44.45,44.49,39000.0,39.7415,39.7952,39.7415,39.7773,39000.0
2014-09-29 14:50:00,44.49,44.5,44.48,44.48,26000.0,39.7773,39.7862,39.7683,39.7683,26000.0
2014-09-29 14:55:00,44.48,44.52,44.48,44.5,67200.0,39.7683,39.8041,39.7683,39.7862,67200.0
2014-09-29 15:00:00,44.51,44.51,44.46,44.48,59100.0,39.7952,39.7952,39.7505,39.7683,59100.0
2014-09-29 15:05:00,44.48,44.51,44.47,44.49,215100.0,39.7683,39.7952,39.7594,39.7773,215100.0
2014-09-29 15:10:00,44.49,44.63,44.49,44.63,85200.0,39.7773,39.9024,39.7773,39.9024,85200.0
2014-09-29 15:15:00,44.63,44.63,44.55,44.55,155100.0,39.9024,39.9024,39.8309,39.8309,155100.0
2014-09-29 15:20:00,44.56,44.59,44.55,44.57,210200.0,39.8399,39.8667,39.8309,39.8488,210200.0
2014-09-29 15:25:00,44.58,44.6,44.57,44.59,63000.0,39.8577,39.8756,39.8488,39.8667,63000.0
2014-09-29 15:30:00,44.59,44.59,44.55,44.55,109600.0,39.8667,39.8667,39.8309,39.8309,109600.0
2014-09-29 15:35:00,44.55,44.56,44.49,44.49,129100.0,39.8309,39.8399,39.7773,39.7773,129100.0
2014-09-29 15:40:00,44.49,44.49,44.4,44.43,224900.0,39.7773,39.7773,39.6968,39.7236,224900.0
2014-09-29 15:45:00,44.43,44.55,44.43,44.48,176900.0,39.7236,39.8309,39.7236,39.7683,176900.0
2014-09-29 15:50:00,44.48,44.5,44.42,44.44,176400.0,39.7683,39.7862,39.7147,39.7326,176400.0
2014-09-29 15:55:00,44.44,44.46,44.35,44.37,341100.0,39.7326,39.7505,39.6521,39.67,341100.0
2014-09-30 09:30:00,44.59,44.82,44.42,44.82,127600.0,39.8667,40.0723,39.7147,40.0723,127600.0
2014-09-30 09:35:00,44.82,44.89,44.79,44.88,55500.0,40.0723,40.1349,40.0455,40.126,55500.0
2014-09-30 09:40:00,44.88,44.88,44.74,44.8,48700.0,40.126,40.126,40.0008,40.0544,48700.0
2014-09-30 09:45:00,44.79,44.91,44.77,44.78,89500.0,40.0455,40.1528,40.0276,40.0366,89500.0
2014-09-30 09:50:00,44.79,44.95,44.79,44.94,181300.0,40.0455,40.1886,40.0455,40.1796,181300.0
2014-09-30 09:55:00,44.94,44.96,44.89,44.9,70900.0,40.1796,40.1975,40.1349,40.1438,70900.0
2014-09-30 10:00:00,44.91,44.91,44.79,44.83,74000.0,40.1528,40.1528,40.0455,40.0813,74000.0
2014-09-30 10:05:00,44.82,44.88,44.81,44.86,30700.0,40.0723,40.126,40.0634,40.1081,30700.0
2014-09-30 10:10:00,44.86,44.9,44.8,44.84,53300.0,40.1081,40.1438,40.0544,40.0902,53300.0
2014-09-30 10:15:00,44.85,44.91,44.8,44.86,147400.0,40.0991,40.1528,40.0544,40.1081,147400.0
2014-09-30 10:20:00,44.87,44.96,44.87,44.94,32500.0,40.117,40.1975,40.117,40.1796,32500.0
2014-09-30 10:25:00,44.94,44.98,44.9,44.94,76600.0,40.1796,40.2154,40.1438,40.1796,76600.0
2014-09-30 10:30:00,44.94,45.0,44.94,44.99,42800.0,40.1796,40.2333,40.1796,40.2243,42800.0
2014-09-30 10:35:00,44.98,45.09,44.97,45.07,47100.0,40.2154,40.3137,40.2064,40.2958,47100.0
2014-09-30 10:40:00,45.06,45.06,44.99,45.03,152700.0,40.2869,40.2869,40.2243,40.2601,152700.0
2014-09-30 10:45:00,45.04,45.17,45.04,45.15,58000.0,40.269,40.3852,40.269,40.3674,58000.0
2014-09-30 10:50:00,45.14,45.15,45.05,45.05,40500.0,40.3584,40.3674,40.278,40.278,40500.0
2014-09-30 10:55:00,45.06,45.08,45.03,45.04,77800.0,40.2869,40.3048,40.2601,40.269,77800.0
2014-09-30 11:00:00,45.03,45.07,45.03,45.06,40800.0,40.2601,40.2958,40.2601,40.2869,40800.0
2014-09-30 11:05:00,45.07,45.12,45.06,45.12,54100.0,40.2958,40.3405,40.2869,40.3405,54100.0
2014-09-30 11:10:00,45.12,45.15,45.11,45.14,49100.0,40.3405,40.3674,40.3316,40.3584,49100.0
2014-09-30 11:15:00,45.14,45.16,45.1,45.11,30900.0,40.3584,40.3763,40.3227,40.3316,30900.0
2014-09-30 11:20:00,45.11,45.13,45.09,45.09,140600.0,40.3316,40.3495,40.3137,40.3137,140600.0
2014-09-30 11:25:00,45.09,45.22,45.09,45.22,61700.0,40.3137,40.43,40.3137,40.43,61700.0
2014-09-30 11:30:00,45.21,45.25,45.19,45.25,59900.0,40.421,40.4568,40.4031,40.4568,59900.0
2014-09-30 11:35:00,45.24,45.3,45.23,45.28,35600.0,40.4478,40.5015,40.4389,40.4836,35600.0
2014-09-30 11:40:00,45.27,45.28,45.24,45.25,31800.0,40.4747,40.4836,40.4478,40.4568,31800.0
2014-09-30 11:45:00,45.24,45.25,45.2,45.24,33500.0,40.4478,40.4568,40.4121,40.4478,33500.0
2014-09-30 11:50:00,45.23,45.28,45.23,45.27,45200.0,40.4389,40.4836,40.4389,40.4747,45200.0
2014-09-30 11:55:00,45.28,45.28,45.26,45.28,13100.0,40.4836,40.4836,40.4657,40.4836,13100.0
2014-09-30 12:00:00,45.27,45.28,45.23,45.27,35400.0,40.4747,40.4836,40.4389,40.4747,35400.0
2014-09-30 12:05:00,45.27,45.27,45.24,45.25,110700.0,40.4747,40.4747,40.4478,40.4568,110700.0
2014-09-30 12:10:00,45.25,45.28,45.24,45.27,23000.0,40.4568,40.4836,40.4478,40.4747,23000.0
2014-09-30 12:15:00,45.28,45.28,45.25,45.27,17100.0,40.4836,40.4836,40.4568,40.4747,17100.0
2014-09-30 12:20:00,45.27,45.28,45.19,45.19,21400.0,40.4747,40.4836,40.4031,40.4031,21400.0
2014-09-30 12:25:00,45.19,45.21,45.12,45.12,59100.0,40.4031,40.421,40.3405,40.3405,59100.0
2014-09-30 12:30:00,45.12,45.13,45.1,45.13,18800.0,40.3405,40.3495,40.3227,40.3495,18800.0
2014-09-30 12:35:00,45.12,45.13,45.04,45.04,106600.0,40.3405,40.3495,40.269,40.269,106600.0
2014-09-30 12:40:00,45.04,45.06,45.0,45.03,76800.0,40.269,40.2869,40.2333,40.2601,76800.0
2014-09-30 12:45:00,45.04,45.08,45.02,45.05,156000.0,40.269,40.3048,40.2511,40.278,156000.0
2014-09-30 12:50:00,45.05,45.11,45.04,45.05,73000.0,40.278,40.3316,40.269,40.278,73000.0
2014-09-30 12:55:00,45.05,45.08,45.0,45.03,40100.0,40.278,40.3048,40.2333,40.2601,40100.0
2014-09-30 13:00:00,45.03,45.06,45.02,45.03,40400.0,40.2601,40.2869,40.2511,40.2601,40400.0
2014-09-30 13:05:00,45.03,45.07,45.01,45.02,54400.0,40.2601,40.2958,40.2422,40.2511,54400.0
2014-09-30 13:10:00,45.03,45.05,44.98,44.99,83400.0,40.2601,40.278,40.2154,40.2243,83400.0
2014-09-30 13:15:00,44.98,45.02,44.97,45.01,43100.0,40.2154,40.2511,40.2064,40.2422,43100.0
2014-09-30 13:20:00,45.0,45.01,44.96,44.99,80100.0,40.2333,40.2422,40.1975,40.2243,80100.0
2014-09-30 13:25:00,45.0,45.02,44.94,44.96,111500.0,40.2333,40.2511,40.1796,40.1975,111500.0
2014-09-30 13:30:00,44.96,44.99,44.91,44.91,45100.0,40.1975,40.2243,40.1528,40.1528,45100.0
2014-09-30 13:35:00,44.91,44.96,44.89,44.94,97600.0,40.1528,40.1975,40.1349,40.1796,97600.0
2014-09-30 13:40:00,44.95,44.95,44.86,44.87,30600.0,40.1886,40.1886,40.1081,40.117,30600.0
2014-09-30 13:45:00,44.87,44.89,44.81,44.87,70100.0,40.117,40.1349,40.0634,40.117,70100.0
2014-09-30 13:50:00,44.87,44.89,44.85,44.89,77700.0,40.117,40.1349,40.0991,40.1349,77700.0
2014-09-30 13:55:00,44.89,44.92,44.88,44.9,12700.0,40.1349,40.1617,40.126,40.1438,12700.0
2014-09-30 14:00:00,44.9,44.91,44.85,44.88,135000.0,40.1438,40.1528,40.0991,40.126,135000.0
2014-09-30 14:05:00,44.89,44.92,44.86,44.9,120600.0,40.1349,40.1617,40.1081,40.1438,120600.0
2014-09-30 14:10:00,44.9,44.92,44.85,44.89,228000.0,40.1438,40.1617,40.0991,40.1349,228000.0
2014-09-30 14:15:00,44.9,44.9,44.87,44.88,11500.0,40.1438,40.1438,40.117,40.126,11500.0
2014-09-30 14:20:00,44.88,44.91,44.81,44.83,20700.0,40.126,40.1528,40.0634,40.0813,20700.0
2014-09-30 14:25:00,44.83,44.9,44.78,44.9,19200.0,40.0813,40.1438,40.0366,40.1438,19200.0
2014-09-30 14:30:00,44.9,44.95,44.9,44.94,23100.0,40.1438,40.1886,40.1438,40.1796,23100.0
2014-09-30 14:35:00,44.93,44.98,44.93,44.96,28400.0,40.1707,40.2154,40.1707,40.1975,28400.0
2014-09-30 14:40:00,44.95,44.98,44.93,44.96,26800.0,40.1886,40.2154,40.1707,40.1975,26800.0
2014-09-30 14:45:00,44.96,45.01,44.96,44.98,41800.0,40.1975,40.2422,40.1975,40.2154,41800.0
2014-09-30 14:50:00,44.98,44.98,44.93,44.96,82000.0,40.2154,40.2154,40.1707,40.1975,82000.0
2014-09-30 14:55:00,44.95,44.96,44.91,44.92,33000.0,40.1886,40.1975,40.1528,40.1617,33000.0
2014-09-30 15:00:00,44.92,44.92,44.87,44.9,41900.0,40.1617,40.1617,40.117,40.1438,41900.0
2014-09-30 15:05:00,44.9,44.91,44.87,44.9,28700.0,40.1438,40.1528,40.117,40.1438,28700.0
2014-09-30 15:10:00,44.91,44.91,44.88,44.88,25000.0,40.1528,40.1528,40.126,40.126,25000.0
2014-09-30 15:15:00,44.88,44.93,44.87,44.9,57600.0,40.126,40.1707,40.117,40.1438,57600.0
2014-09-30 15:20:00,44.91,44.97,44.9,44.91,364200.0,40.1528,40.2064,40.1438,40.1528,364200.0
2014-09-30 15:25:00,44.9,44.91,44.84,44.85,58000.0,40.1438,40.1528,40.0902,40.0991,58000.0
2014-09-30 15:30:00,44.85,44.85,44.82,44.82,104900.0,40.0991,40.0991,40.0723,40.0723,104900.0
2014-09-30 15:35:00,44.82,44.83,44.79,44.79,120900.0,40.0723,40.0813,40.0455,40.0455,120900.0
2014-09-30 15:40:00,44.79,44.8,44.75,44.76,85600.0,40.0455,40.0544,40.0097,40.0187,85600.0
2014-09-30 15:45:00,44.76,44.82,44.71,44.79,126900.0,40.0187,40.0723,39.974,40.0455,126900.0
2014-09-30 15:50:00,44.78,44.79,44.73,44.76,161200.0,40.0366,40.0455,39.9919,40.0187,161200.0
2014-09-30 15:55:00,44.76,44.81,44.75,44.78,213800.0,40.0187,40.0634,40.0097,40.0366,213800.0
2014-10-01 09:30:00,44.75,44.77,44.56,44.61,86800.0,40.0097,40.0276,39.8399,39.8846,86800.0
2014-10-01 09:35:00,44.61,44.63,44.47,44.51,74800.0,39.8846,39.9024,39.7594,39.7952,74800.0
2014-10-01 09:40:00,44.51,44.61,44.48,44.58,52700.0,39.7952,39.8846,39.7683,39.8577,52700.0
2014-10-01 09:45:00,44.57,44.61,44.57,44.59,82800.0,39.8488,39.8846,39.8488,39.8667,82800.0
2014-10-01 09:50:00,44.58,44.63,44.53,44.6,61200.0,39.8577,39.9024,39.813,39.8756,61200.0
2014-10-01 09:55:00,44.61,44.73,44.61,44.64,54700.0,39.8846,39.9919,39.8846,39.9114,54700.0
2014-10-01 10:00:00,44.64,44.68,44.58,44.58,72200.0,39.9114,39.9472,39.8577,39.8577,72200.0
2014-10-01 10:05:00,44.58,44.6,44.53,44.57,60900.0,39.8577,39.8756,39.813,39.8488,60900.0
2014-10-01 10:10:00,44.57,44.58,44.52,44.53,54900.0,39.8488,39.8577,39.8041,39.813,54900.0
2014-10-01 10:15:00,44.53,44.61,44.53,44.6,36800.0,39.813,39.8846,39.813,39.8756,36800.0
2014-10-01 10:20:00,44.61,44.66,44.61,44.64,38900.0,39.8846,39.9293,39.8846,39.9114,38900.0
2014-10-01 10:25:00,44.64,44.66,44.61,44.63,65900.0,39.9114,39.9293,39.8846,39.9024,65900.0
2014-10-01 10:30:00,44.64,44.64,44.58,44.6,55500.0,39.9114,39.9114,39.8577,39.8756,55500.0
2014-10-01 10:35:00,44.6,44.61,44.56,44.57,76200.0,39.8756,39.8846,39.8399,39.8488,76200.0
2014-10-01 10:40:00,44.57,44.61,44.56,44.61,53300.0,39.8488,39.8846,39.8399,39.8846,53300.0
2014-10-01 10:45:00,44.6,44.66,44.58,44.63,44300.0,39.8756,39.9293,39.8577,39.9024,44300.0
2014-10-01 10:50:00,44.63,44.65,44.57,44.58,32000.0,39.9024,39.9203,39.8488,39.8577,32000.0
2014-10-01 10:55:00,44.58,44.61,44.56,44.61,26900.0,39.8577,39.8846,39.8399,39.8846,26900.0
2014-10-01 11:00:00,44.61,44.68,44.61,44.67,24400.0,39.8846,39.9472,39.8846,39.9382,24400.0
2014-10-01 11:05:00,44.68,44.72,44.68,44.71,28300.0,39.9472,39.9829,39.9472,39.974,28300.0
2014-10-01 11:10:00,44.7,44.72,44.66,44.67,32500.0,39.965,39.9829,39.9293,39.9382,32500.0
2014-10-01 11:15:00,44.67,44.72,44.66,44.72,24500.0,39.9382,39.9829,39.9293,39.9829,24500.0
2014-10-01 11:20:00,44.71,44.74,44.7,44.71,21400.0,39.974,40.0008,39.965,39.974,21400.0
2014-10-01 11:25:00,44.72,44.73,44.66,44.69,97800.0,39.9829,39.9919,39.9293,39.9561,97800.0
2014-10-01 11:30:00,44.68,44.7,44.64,44.65,52800.0,39.9472,39.965,39.9114,39.9203,52800.0
2014-10-01 11:35:00,44.64,44.66,44.63,44.64,44100.0,39.9114,39.9293,39.9024,39.9114,44100.0
2014-10-01 11:40:00,44.63,44.64,44.62,44.64,47500.0,39.9024,39.9114,39.8935,39.9114,47500.0
2014-10-01 11:45:00,44.63,44.64,44.54,44.54,53600.0,39.9024,39.9114,39.822,39.822,53600.0
2014-10-01 11:50:00,44.55,44.6,44.55,44.6,21400.0,39.8309,39.8756,39.8309,39.8756,21400.0
2014-10-01 11:55:00,44.61,44.63,44.59,44.59,32000.0,39.8846,39.9024,39.8667,39.8667,32000.0
2014-10-01 12:00:00,44.6,44.61,44.58,44.59,18400.0,39.8756,39.8846,39.8577,39.8667,18400.0
2014-10-01 12:05:00,44.59,44.63,44.58,44.61,40600.0,39.8667,39.9024,39.8577,39.8846,40600.0
2014-10-01 12:10:00,44.62,44.62,44.57,44.59,45300.0,39.8935,39.8935,39.8488,39.8667,45300.0
2014-10-01 12:15:00,44.59,44.6,44.57,44.59,30000.0,39.8667,39.8756,39.8488,39.8667,30000.0
2014-10-01 12:20:00,44.59,44.62,44.57,44.62,12400.0,39.8667,39.8935,39.8488,39.8935,12400.0
2014-10-01 12:25:00,44.62,44.64,44.58,44.64,55900.0,39.8935,39.9114,39.8577,39.9114,55900.0
2014-10-01 12:30:00,44.63,44.64,44.58,44.59,52200.0,39.9024,39.9114,39.8577,39.8667,52200.0
2014-10-01 12:35:00,44.59,44.62,44.59,44.6,63200.0,39.8667,39.8935,39.8667,39.8756,63200.0
2014-10-01 12:40:00,44.6,44.62,44.58,44.59,31900.0,39.8756,39.8935,39.8577,39.8667,31900.0
2014-10-01 12:45:00,44.58,44.59,44.51,44.52,83800.0,39.8577,39.8667,39.7952,39.8041,83800.0
2014-10-01 12:50:00,44.51,44.54,44.5,44.54,22400.0,39.7952,39.822,39.7862,39.822,22400.0
2014-10-01 12:55:00,44.53,44.53,44.49,44.49,33400.0,39.813,39.813,39.7773,39.7773,33400.0
2014-10-01 13:00:00,44.49,44.53,44.47,44.52,24800.0,39.7773,39.813,39.7594,39.8041,24800.0
2014-10-01 13:05:00,44.51,44.52,44.45,44.45,23000.0,39.7952,39.8041,39.7415,39.7415,23000.0
2014-10-01 13:10:00,44.45,44.49,44.45,44.48,22600.0,39.7415,39.7773,39.7415,39.7683,22600.0
2014-10-01 13:15:00,44.48,44.5,44.43,44.45,22000.0,39.7683,39.7862,39.7236,39.7415,22000.0
2014-10-01 13:20:00,44.44,44.45,44.41,44.44,21500.0,39.7326,39.7415,39.7058,39.7326,21500.0
2014-10-01 13:25:00,44.44,44.48,44.44,44.48,19200.0,39.7326,39.7683,39.7326,39.7683,19200.0
2014-10-01 13:30:00,44.47,44.47,44.42,44.42,18400.0,39.7594,39.7594,39.7147,39.7147,18400.0
2014-10-01 13:35:00,44.42,44.42,44.35,44.38,24500.0,39.7147,39.7147,39.6521,39.6789,24500.0
2014-10-01 13:40:00,44.38,44.38,44.35,44.37,53400.0,39.6789,39.6789,39.6521,39.67,53400.0
2014-10-01 13:45:00,44.38,44.41,44.36,44.36,28700.0,39.6789,39.7058,39.661,39.661,28700.0
2014-10-01 13:50:00,44.36,44.38,44.35,44.36,25900.0,39.661,39.6789,39.6521,39.661,25900.0
2014-10-01 13:55:00,44.36,44.37,44.32,44.34,30000.0,39.661,39.67,39.6253,39.6432,30000.0
2014-10-01 14:00:00,44.35,44.38,44.33,44.38,21800.0,39.6521,39.6789,39.6342,39.6789,21800.0
2014-10-01 14:05:00,44.37,44.41,44.36,44.39,30600.0,39.67,39.7058,39.661,39.6879,30600.0
2014-10-01 14:10:00,44.39,44.41,44.36,44.37,24600.0,39.6879,39.7058,39.661,39.67,24600.0
2014-10-01 14:15:00,44.37,44.4,44.34,44.39,29800.0,39.67,39.6968,39.6432,39.6879,29800.0
2014-10-01 14:20:00,44.39,44.39,44.34,44.38,58800.0,39.6879,39.6879,39.6432,39.6789,58800.0
2014-10-01 14:25:00,44.39,44.39,44.36,44.37,32700.0,39.6879,39.6879,39.661,39.67,32700.0
2014-10-01 14:30:00,44.37,44.4,44.36,44.37,26900.0,39.67,39.6968,39.661,39.67,26900.0
2014-10-01 14:35:00,44.37,44.42,44.36,44.42,28500.0,39.67,39.7147,39.661,39.7147,28500.0
2014-10-01 14:40:00,44.42,44.43,44.41,44.43,32200.0,39.7147,39.7236,39.7058,39.7236,32200.0
2014-10-01 14:45:00,44.43,44.46,44.43,44.44,31000.0,39.7236,39.7505,39.7236,39.7326,31000.0
2014-10-01 14:50:00,44.45,44.45,44.42,44.44,43600.0,39.7415,39.7415,39.7147,39.7326,43600.0
2014-10-01 14:55:00,44.43,44.45,44.39,44.39,50100.0,39.7236,39.7415,39.6879,39.6879,50100.0
2014-10-01 15:00:00,44.4,44.41,44.37,44.4,60600.0,39.6968,39.7058,39.67,39.6968,60600.0
2014-10-01 15:05:00,44.39,44.39,44.31,44.32,82000.0,39.6879,39.6879,39.6163,39.6253,82000.0
2014-10-01 15:10:00,44.31,44.36,44.3,44.34,46200.0,39.6163,39.661,39.6074,39.6432,46200.0
2014-10-01 15:15:00,44.34,44.39,44.34,44.38,61600.0,39.6432,39.6879,39.6432,39.6789,61600.0
2014-10-01 15:20:00,44.37,44.37,44.31,44.32,49600.0,39.67,39.67,39.6163,39.6253,49600.0
2014-10-01 15:25:00,44.32,44.38,44.31,44.37,85900.0,39.6253,39.6789,39.6163,39.67,85900.0
2014-10-01 15:30:00,44.37,44.41,44.37,44.39,60400.0,39.67,39.7058,39.67,39.6879,60400.0
2014-10-01 15:35:00,44.39,44.42,44.36,44.42,57800.0,39.6879,39.7147,39.661,39.7147,57800.0
2014-10-01 15:40:00,44.42,44.46,44.42,44.43,97900.0,39.7147,39.7505,39.7147,39.7236,97900.0
2014-10-01 15:45:00,44.45,44.5,44.45,44.47,89400.0,39.7415,39.7862,39.7415,39.7594,89400.0
2014-10-01 15:50:00,44.47,44.48,44.41,44.43,176100.0,39.7594,39.7683,39.7058,39.7236,176100.0
2014-10-01 15:55:00,44.43,44.45,44.36,44.37,330100.0,39.7236,39.7415,39.661,39.67,330100.0
2014-10-02 09:30:00,44.22,44.47,44.22,44.35,69900.0,39.5359,39.7594,39.5359,39.6521,69900.0
2014-10-02 09:35:00,44.34,44.54,44.34,44.53,66100.0,39.6432,39.822,39.6432,39.813,66100.0
2014-10-02 09:40:00,44.54,44.66,44.52,44.59,85000.0,39.822,39.9293,39.8041,39.8667,85000.0
2014-10-02 09:45:00,44.59,44.63,44.5,44.61,41800.0,39.8667,39.9024,39.7862,39.8846,41800.0
2014-10-02 09:50:00,44.6,44.68,44.59,44.6,33400.0,39.8756,39.9472,39.8667,39.8756,33400.0
2014-10-02 09:55:00,44.6,44.63,44.54,44.58,20400.0,39.8756,39.9024,39.822,39.8577,20400.0
2014-10-02 10:00:00,44.57,44.59,44.49,44.49,24900.0,39.8488,39.8667,39.7773,39.7773,24900.0
2014-10-02 10:05:00,44.49,44.57,44.47,44.55,35500.0,39.7773,39.8488,39.7594,39.8309,35500.0
2014-10-02 10:10:00,44.54,44.55,44.47,44.51,57900.0,39.822,39.8309,39.7594,39.7952,57900.0
2014-10-02 10:15:00,44.5,44.53,44.47,44.5,99300.0,39.7862,39.813,39.7594,39.7862,99300.0
2014-10-02 10:20:00,44.5,44.51,44.47,44.49,71600.0,39.7862,39.7952,39.7594,39.7773,71600.0
2014-10-02 10:25:00,44.49,44.5,44.41,44.41,26500.0,39.7773,39.7862,39.7058,39.7058,26500.0
2014-10-02 10:30:00,44.4,44.4,44.29,44.3,23300.0,39.6968,39.6968,39.5985,39.6074,23300.0
2014-10-02 10:35:00,44.27,44.34,44.25,44.34,35300.0,39.5806,39.6432,39.5627,39.6432,35300.0
2014-10-02 10:40:00,44.34,44.36,44.28,44.3,54500.0,39.6432,39.661,39.5895,39.6074,54500.0
2014-10-02 10:45:00,44.29,44.33,44.28,44.32,25300.0,39.5985,39.6342,39.5895,39.6253,25300.0
2014-10-02 10:50:00,44.32,44.33,44.27,44.31,18300.0,39.6253,39.6342,39.5806,39.6163,18300.0
2014-10-02 10:55:00,44.31,44.34,44.31,44.34,48000.0,39.6163,39.6432,39.6163,39.6432,48000.0
2014-10-02 11:00:00,44.33,44.35,44.3,44.32,28000.0,39.6342,39.6521,39.6074,39.6253,28000.0
2014-10-02 11:05:00,44.32,44.36,44.3,44.33,74600.0,39.6253,39.661,39.6074,39.6342,74600.0
2014-10-02 11:10:00,44.33,44.35,44.31,44.34,21500.0,39.6342,39.6521,39.6163,39.6432,21500.0
2014-10-02 11:15:00,44.34,44.37,44.34,44.34,43300.0,39.6432,39.67,39.6432,39.6432,43300.0
2014-10-02 11:20:00,44.35,44.35,44.28,44.29,18000.0,39.6521,39.6521,39.5895,39.5985,18000.0
2014-10-02 11:25:00,44.3,44.32,44.27,44.29,15900.0,39.6074,39.6253,39.5806,39.5985,15900.0
2014-10-02 11:30:00,44.3,44.3,44.23,44.23,24300.0,39.6074,39.6074,39.5448,39.5448,24300.0
2014-10-02 11:35:00,44.23,44.24,44.15,44.15,26200.0,39.5448,39.5538,39.4733,39.4733,26200.0
2014-10-02 11:40:00,44.15,44.16,44.02,44.03,51000.0,39.4733,39.4822,39.3571,39.366,51000.0
2014-10-02 11:45:00,44.04,44.06,44.02,44.02,38400.0,39.3749,39.3928,39.3571,39.3571,38400.0
2014-10-02 11:50:00,44.02,44.05,43.94,44.05,155900.0,39.3571,39.3839,39.2855,39.3839,155900.0
2014-10-02 11:55:00,44.05,44.06,44.01,44.01,34600.0,39.3839,39.3928,39.3481,39.3481,34600.0
2014-10-02 12:00:00,44.01,44.03,44.01,44.02,29300.0,39.3481,39.366,39.3481,39.3571,29300.0
2014-10-02 12:05:00,44.02,44.06,44.01,44.03,22600.0,39.3571,39.3928,39.3481,39.366,22600.0
2014-10-02 12:10:00,44.02,44.04,44.0,44.01,26100.0,39.3571,39.3749,39.3392,39.3481,26100.0
2014-10-02 12:15:00,44.01,44.01,43.94,43.95,19300.0,39.3481,39.3481,39.2855,39.2945,19300.0
2014-10-02 12:20:00,43.96,43.96,43.92,43.95,19900.0,39.3034,39.3034,39.2677,39.2945,19900.0
2014-10-02 12:25:00,43.94,43.96,43.92,43.95,19200.0,39.2855,39.3034,39.2677,39.2945,19200.0
2014-10-02 12:30:00,43.95,43.97,43.9,43.92,32300.0,39.2945,39.3124,39.2498,39.2677,32300.0
2014-10-02 12:35:00,43.91,43.92,43.9,43.9,11200.0,39.2587,39.2677,39.2498,39.2498,11200.0
2014-10-02 12:40:00,43.91,43.94,43.88,43.94,38300.0,39.2587,39.2855,39.2319,39.2855,38300.0
2014-10-02 12:45:00,43.93,43.93,43.9,43.93,25100.0,39.2766,39.2766,39.2498,39.2766,25100.0
2014-10-02 12:50:00,43.93,44.02,43.92,44.01,23000.0,39.2766,39.3571,39.2677,39.3481,23000.0
2014-10-02 12:55:00,44.02,44.1,44.02,44.09,35700.0,39.3571,39.4286,39.3571,39.4196,35700.0
2014-10-02 13:00:00,44.09,44.12,44.08,44.11,28800.0,39.4196,39.4465,39.4107,39.4375,28800.0
2014-10-02 13:05:00,44.11,44.11,44.08,44.08,21100.0,39.4375,39.4375,39.4107,39.4107,21100.0
2014-10-02 13:10:00,44.09,44.13,44.09,44.12,30000.0,39.4196,39.4554,39.4196,39.4465,30000.0
2014-10-02 13:15:00,44.13,44.16,44.1,44.16,31400.0,39.4554,39.4822,39.4286,39.4822,31400.0
2014-10-02 13:20:00,44.16,44.16,44.09,44.11,82600.0,39.4822,39.4822,39.4196,39.4375,82600.0
2014-10-02 13:25:00,44.12,44.14,44.08,44.13,95900.0,39.4465,39.4644,39.4107,39.4554,95900.0
2014-10-02 13:30:00,44.13,44.15,44.07,44.07,119400.0,39.4554,39.4733,39.4018,39.4018,119400.0
2014-10-02 13:35:00,44.07,44.07,43.98,44.05,194300.0,39.4018,39.4018,39.3213,39.3839,194300.0
2014-10-02 13:40:00,44.04,44.1,44.03,44.05,74600.0,39.3749,39.4286,39.366,39.3839,74600.0
2014-10-02 13:45:00,44.05,44.08,44.0,44.0,81100.0,39.3839,39.4107,39.3392,39.3392,81100.0
2014-10-02 13:50:00,44.01,44.04,44.0,44.03,127200.0,39.3481,39.3749,39.3392,39.366,127200.0
2014-10-02 13:55:00,44.04,44.04,43.97,43.97,58500.0,39.3749,39.3749,39.3124,39.3124,58500.0
2014-10-02 14:00:00,43.97,43.99,43.95,43.95,56500.0,39.3124,39.3302,39.2945,39.2945,56500.0
2014-10-02 14:05:00,43.96,44.06,43.95,44.05,63000.0,39.3034,39.3928,39.2945,39.3839,63000.0
2014-10-02 14:10:00,44.05,44.18,44.03,44.17,100800.0,39.3839,39.5001,39.366,39.4912,100800.0
2014-10-02 14:15:00,44.16,44.16,44.08,44.1,110400.0,39.4822,39.4822,39.4107,39.4286,110400.0
2014-10-02 14:20:00,44.1,44.11,44.05,44.08,48500.0,39.4286,39.4375,39.3839,39.4107,48500.0
2014-10-02 14:25:00,44.08,44.12,44.08,44.12,63900.0,39.4107,39.4465,39.4107,39.4465,63900.0
2014-10-02 14:30:00,44.11,44.12,44.06,44.07,50500.0,39.4375,39.4465,39.3928,39.4018,50500.0
2014-10-02 14:35:00,44.07,44.1,44.07,44.08,45800.0,39.4018,39.4286,39.4018,39.4107,45800.0
2014-10-02 14:40:00,44.08,44.12,44.07,44.09,89200.0,39.4107,39.4465,39.4018,39.4196,89200.0
2014-10-02 14:45:00,44.09,44.19,44.08,44.15,146000.0,39.4196,39.5091,39.4107,39.4733,146000.0
2014-10-02 14:50:00,44.15,44.19,44.14,44.18,79800.0,39.4733,39.5091,39.4644,39.5001,79800.0
2014-10-02 14:55:00,44.18,44.21,44.17,44.19,47800.0,39.5001,39.5269,39.4912,39.5091,47800.0
2014-10-02 15:00:00,44.2,44.2,44.14,44.15,59800.0,39.518,39.518,39.4644,39.4733,59800.0
2014-10-02 15:05:00,44.15,44.15,44.1,44.13,38800.0,39.4733,39.4733,39.4286,39.4554,38800.0
2014-10-02 15:10:00,44.13,44.15,44.11,44.13,57700.0,39.4554,39.4733,39.4375,39.4554,57700.0
2014-10-02 15:15:00,44.12,44.13,44.0,44.01,76300.0,39.4465,39.4554,39.3392,39.3481,76300.0
2014-10-02 15:20:00,44.01,44.04,44.0,44.01,48700.0,39.3481,39.3749,39.3392,39.3481,48700.0
2014-10-02 15:25:00,44.01,44.07,44.0,44.06,86300.0,39.3481,39.4018,39.3392,39.3928,86300.0
2014-10-02 15:30:00,44.06,44.07,43.99,43.99,93100.0,39.3928,39.4018,39.3302,39.3302,93100.0
2014-10-02 15:35:00,44.0,44.0,43.97,43.98,134700.0,39.3392,39.3392,39.3124,39.3213,134700.0
2014-10-02 15:40:00,43.98,43.99,43.92,43.92,112700.0,39.3213,39.3302,39.2677,39.2677,112700.0
2014-10-02 15:45:00,43.93,44.0,43.9,43.98,122200.0,39.2766,39.3392,39.2498,39.3213,122200.0
2014-10-02 15:50:00,43.99,44.0,43.94,43.94,232000.0,39.3302,39.3392,39.2855,39.2855,232000.0
2014-10-02 15:55:00,43.95,43.98,43.88,43.9,262600.0,39.2945,39.3213,39.2319,39.2498,262600.0
2014-10-03 09:30:00,44.25,44.46,44.25,44.33,106100.0,39.5627,39.7505,39.5627,39.6342,106100.0
2014-10-03 09:35:00,44.32,44.34,44.24,44.24,30600.0,39.6253,39.6432,39.5538,39.5538,30600.0
2014-10-03 09:40:00,44.24,44.4,44.24,44.39,30100.0,39.5538,39.6968,39.5538,39.6879,30100.0
2014-10-03 09:45:00,44.39,44.44,44.35,44.38,43600.0,39.6879,39.7326,39.6521,39.6789,43600.0
2014-10-03 09:50:00,44.39,44.46,44.37,44.46,24300.0,39.6879,39.7505,39.67,39.7505,24300.0
2014-10-03 09:55:00,44.46,44.53,44.46,44.48,21800.0,39.7505,39.813,39.7505,39.7683,21800.0
2014-10-03 10:00:00,44.48,44.61,44.47,44.61,47900.0,39.7683,39.8846,39.7594,39.8846,47900.0
2014-10-03 10:05:00,44.61,44.64,44.59,44.63,56800.0,39.8846,39.9114,39.8667,39.9024,56800.0
2014-10-03 10:10:00,44.62,44.62,44.53,44.54,24800.0,39.8935,39.8935,39.813,39.822,24800.0
2014-10-03 10:15:00,44.54,44.54,44.51,44.52,17500.0,39.822,39.822,39.7952,39.8041,17500.0
2014-10-03 10:20:00,44.52,44.53,44.45,44.46,34200.0,39.8041,39.813,39.7415,39.7505,34200.0
2014-10-03 10:25:00,44.46,44.48,44.43,44.48,21000.0,39.7505,39.7683,39.7236,39.7683,21000.0
2014-10-03 10:30:00,44.48,44.48,44.43,44.43,14600.0,39.7683,39.7683,39.7236,39.7236,14600.0
2014-10-03 10:35:00,44.43,44.52,44.41,44.5,21700.0,39.7236,39.8041,39.7058,39.7862,21700.0
2014-10-03 10:40:00,44.5,44.5,44.45,44.47,16700.0,39.7862,39.7862,39.7415,39.7594,16700.0
2014-10-03 10:45:00,44.48,44.55,44.48,44.55,13700.0,39.7683,39.8309,39.7683,39.8309,13700.0
2014-10-03 10:50:00,44.54,44.59,44.52,44.59,15200.0,39.822,39.8667,39.8041,39.8667,15200.0
2014-10-03 10:55:00,44.59,44.61,44.57,44.6,16200.0,39.8667,39.8846,39.8488,39.8756,16200.0
2014-10-03 11:00:00,44.6,44.63,44.58,44.63,17700.0,39.8756,39.9024,39.8577,39.9024,17700.0
2014-10-03 11:05:00,44.63,44.64,44.59,44.59,40800.0,39.9024,39.9114,39.8667,39.8667,40800.0
2014-10-03 11:10:00,44.6,44.6,44.49,44.5,23100.0,39.8756,39.8756,39.7773,39.7862,23100.0
2014-10-03 11:15:00,44.51,44.51,44.45,44.45,60000.0,39.7952,39.7952,39.7415,39.7415,60000.0
2014-10-03 11:20:00,44.45,44.46,44.43,44.45,42400.0,39.7415,39.7505,39.7236,39.7415,42400.0
2014-10-03 11:25:00,44.45,44.52,44.45,44.52,14700.0,39.7415,39.8041,39.7415,39.8041,14700.0
2014-10-03 11:30:00,44.53,44.54,44.5,44.51,16500.0,39.813,39.822,39.7862,39.7952,16500.0
2014-10-03 11:35:00,44.5,44.51,44.45,44.47,58900.0,39.7862,39.7952,39.7415,39.7594,58900.0
2014-10-03 11:40:00,44.47,44.47,44.41,44.42,12700.0,39.7594,39.7594,39.7058,39.7147,12700.0
2014-10-03 11:45:00,44.41,44.42,44.37,44.38,32700.0,39.7058,39.7147,39.67,39.6789,32700.0
2014-10-03 11:50:00,44.38,44.39,44.37,44.38,7900.0,39.6789,39.6879,39.67,39.6789,7900.0
2014-10-03 11:55:00,44.38,44.41,44.38,44.41,63100.0,39.6789,39.7058,39.6789,39.7058,63100.0
2014-10-03 12:00:00,44.4,44.41,44.35,44.39,36200.0,39.6968,39.7058,39.6521,39.6879,36200.0
2014-10-03 12:05:00,44.4,44.44,44.4,44.44,16000.0,39.6968,39.7326,39.6968,39.7326,16000.0
2014-10-03 12:10:00,44.44,44.49,44.44,44.46,35700.0,39.7326,39.7773,39.7326,39.7505,35700.0
2014-10-03 12:15:00,44.47,44.47,44.43,44.43,26500.0,39.7594,39.7594,39.7236,39.7236,26500.0
2014-10-03 12:20:00,44.44,44.45,44.38,44.39,79800.0,39.7326,39.7415,39.6789,39.6879,79800.0
2014-10-03 12:25:00,44.39,44.4,44.34,44.38,109600.0,39.6879,39.6968,39.6432,39.6789,109600.0
2014-10-03 12:30:00,44.39,44.44,44.36,44.44,108100.0,39.6879,39.7326,39.661,39.7326,108100.0
2014-10-03 12:35:00,44.44,44.5,44.43,44.5,27400.0,39.7326,39.7862,39.7236,39.7862,27400.0
2014-10-03 12:40:00,44.5,44.56,44.5,44.56,12400.0,39.7862,39.8399,39.7862,39.8399,12400.0
2014-10-03 12:45:00,44.57,44.58,44.53,44.58,10400.0,39.8488,39.8577,39.813,39.8577,10400.0
2014-10-03 12:50:00,44.58,44.58,44.56,44.58,8300.0,39.8577,39.8577,39.8399,39.8577,8300.0
2014-10-03 12:55:00,44.58,44.6,44.57,44.58,10700.0,39.8577,39.8756,39.8488,39.8577,10700.0
2014-10-03 13:00:00,44.58,44.61,44.58,44.58,25900.0,39.8577,39.8846,39.8577,39.8577,25900.0
2014-10-03 13:05:00,44.58,44.6,44.57,44.6,5300.0,39.8577,39.8756,39.8488,39.8756,5300.0
2014-10-03 13:10:00,44.6,44.61,44.59,44.59,10800.0,39.8756,39.8846,39.8667,39.8667,10800.0
2014-10-03 13:15:00,44.59,44.59,44.53,44.55,27200.0,39.8667,39.8667,39.813,39.8309,27200.0
2014-10-03 13:20:00,44.55,44.55,44.53,44.54,6300.0,39.8309,39.8309,39.813,39.822,6300.0
2014-10-03 13:25:00,44.54,44.57,44.54,44.55,10200.0,39.822,39.8488,39.822,39.8309,10200.0
2014-10-03 13:30:00,44.55,44.55,44.5,44.5,14400.0,39.8309,39.8309,39.7862,39.7862,14400.0
2014-10-03 13:35:00,44.49,44.51,44.49,44.51,8300.0,39.7773,39.7952,39.7773,39.7952,8300.0
2014-10-03 13:40:00,44.5,44.51,44.49,44.5,11400.0,39.7862,39.7952,39.7773,39.7862,11400.0
2014-10-03 13:45:00,44.49,44.5,44.47,44.5,6800.0,39.7773,39.7862,39.7594,39.7862,6800.0
2014-10-03 13:50:00,44.5,44.53,44.5,44.53,8000.0,39.7862,39.813,39.7862,39.813,8000.0
2014-10-03 13:55:00,44.53,44.54,44.5,44.52,18600.0,39.813,39.822,39.7862,39.8041,18600.0
2014-10-03 14:00:00,44.52,44.55,44.52,44.53,29700.0,39.8041,39.8309,39.8041,39.813,29700.0
2014-10-03 14:05:00,44.54,44.56,44.53,44.54,16100.0,39.822,39.8399,39.813,39.822,16100.0
2014-10-03 14:10:00,44.54,44.55,44.53,44.54,14500.0,39.822,39.8309,39.813,39.822,14500.0
2014-10-03 14:15:00,44.55,44.57,44.53,44.56,16400.0,39.8309,39.8488,39.813,39.8399,16400.0
2014-10-03 14:20:00,44.55,44.58,44.54,44.57,17100.0,39.8309,39.8577,39.822,39.8488,17100.0
2014-10-03 14:25:00,44.57,44.61,44.54,44.55,23100.0,39.8488,39.8846,39.822,39.8309,23100.0
2014-10-03 14:30:00,44.55,44.59,44.54,44.58,10900.0,39.8309,39.8667,39.822,39.8577,10900.0
2014-10-03 14:35:00,44.58,44.59,44.51,44.51,58000.0,39.8577,39.8667,39.7952,39.7952,58000.0
2014-10-03 14:40:00,44.52,44.54,44.5,44.51,25900.0,39.8041,39.822,39.7862,39.7952,25900.0
2014-10-03 14:45:00,44.51,44.52,44.5,44.51,14300.0,39.7952,39.8041,39.7862,39.7952,14300.0
2014-10-03 14:50:00,44.52,44.53,44.5,44.52,15300.0,39.8041,39.813,39.7862,39.8041,15300.0
2014-10-03 14:55:00,44.51,44.52,44.5,44.5,24600.0,39.7952,39.8041,39.7862,39.7862,24600.0
2014-10-03 15:00:00,44.51,44.55,44.51,44.54,31300.0,39.7952,39.8309,39.7952,39.822,31300.0
2014-10-03 15:05:00,44.54,44.54,44.48,44.49,25200.0,39.822,39.822,39.7683,39.7773,25200.0
2014-10-03 15:10:00,44.49,44.53,44.47,44.48,23400.0,39.7773,39.813,39.7594,39.7683,23400.0
2014-10-03 15:15:00,44.48,44.52,44.47,44.52,16700.0,39.7683,39.8041,39.7594,39.8041,16700.0
2014-10-03 15:20:00,44.52,44.52,44.49,44.51,20200.0,39.8041,39.8041,39.7773,39.7952,20200.0
2014-10-03 15:25:00,44.51,44.54,44.5,44.51,26600.0,39.7952,39.822,39.7862,39.7952,26600.0
2014-10-03 15:30:00,44.51,44.51,44.47,44.47,22300.0,39.7952,39.7952,39.7594,39.7594,22300.0
2014-10-03 15:35:00,44.47,44.48,44.45,44.48,23000.0,39.7594,39.7683,39.7415,39.7683,23000.0
2014-10-03 15:40:00,44.48,44.48,44.44,44.46,38400.0,39.7683,39.7683,39.7326,39.7505,38400.0
2014-10-03 15:45:00,44.47,44.52,44.47,44.52,51500.0,39.7594,39.8041,39.7594,39.8041,51500.0
2014-10-03 15:50:00,44.51,44.52,44.46,44.46,66600.0,39.7952,39.8041,39.7505,39.7505,66600.0
2014-10-03 15:55:00,44.47,44.47,44.37,44.38,129300.0,39.7594,39.7594,39.67,39.6789,129300.0
2014-10-06 09:30:00,44.72,44.75,44.56,44.66,66500.0,39.9829,40.0097,39.8399,39.9293,66500.0
2014-10-06 09:35:00,44.66,44.8,44.6,44.65,48500.0,39.9293,40.0544,39.8756,39.9203,48500.0
2014-10-06 09:40:00,44.65,44.8,44.63,44.76,29700.0,39.9203,40.0544,39.9024,40.0187,29700.0
2014-10-06 09:45:00,44.77,44.79,44.76,44.77,23300.0,40.0276,40.0455,40.0187,40.0276,23300.0
2014-10-06 09:50:00,44.77,44.79,44.71,44.72,32900.0,40.0276,40.0455,39.974,39.9829,32900.0
2014-10-06 09:55:00,44.73,44.75,44.68,44.68,33700.0,39.9919,40.0097,39.9472,39.9472,33700.0
2014-10-06 10:00:00,44.67,44.73,44.57,44.57,32500.0,39.9382,39.9919,39.8488,39.8488,32500.0
2014-10-06 10:05:00,44.58,44.65,44.58,44.64,34500.0,39.8577,39.9203,39.8577,39.9114,34500.0
2014-10-06 10:10:00,44.63,44.63,44.52,44.54,33600.0,39.9024,39.9024,39.8041,39.822,33600.0
2014-10-06 10:15:00,44.55,44.56,44.51,44.52,23400.0,39.8309,39.8399,39.7952,39.8041,23400.0
2014-10-06 10:20:00,44.52,44.52,44.46,44.48,60700.0,39.8041,39.8041,39.7505,39.7683,60700.0
2014-10-06 10:25:00,44.48,44.48,44.43,44.47,26800.0,39.7683,39.7683,39.7236,39.7594,26800.0
2014-10-06 10:30:00,44.47,44.49,44.44,44.49,32700.0,39.7594,39.7773,39.7326,39.7773,32700.0
2014-10-06 10:35:00,44.49,44.55,44.48,44.54,32800.0,39.7773,39.8309,39.7683,39.822,32800.0
2014-10-06 10:40:00,44.54,44.58,44.52,44.53,24500.0,39.822,39.8577,39.8041,39.813,24500.0
2014-10-06 10:45:00,44.53,44.56,44.49,44.51,59700.0,39.813,39.8399,39.7773,39.7952,59700.0
2014-10-06 10:50:00,44.5,44.51,44.41,44.41,35000.0,39.7862,39.7952,39.7058,39.7058,35000.0
2014-10-06 10:55:00,44.4,44.44,44.36,44.44,41700.0,39.6968,39.7326,39.661,39.7326,41700.0
2014-10-06 11:00:00,44.43,44.5,44.41,44.5,18700.0,39.7236,39.7862,39.7058,39.7862,18700.0
2014-10-06 11:05:00,44.5,44.54,44.48,44.53,20100.0,39.7862,39.822,39.7683,39.813,20100.0
2014-10-06 11:10:00,44.52,44.55,44.51,44.54,15000.0,39.8041,39.8309,39.7952,39.822,15000.0
2014-10-06 11:15:00,44.53,44.54,44.47,44.52,20900.0,39.813,39.822,39.7594,39.8041,20900.0
2014-10-06 11:20:00,44.52,44.55,44.48,44.52,67100.0,39.8041,39.8309,39.7683,39.8041,67100.0
2014-10-06 11:25:00,44.52,44.54,44.45,44.48,31200.0,39.8041,39.822,39.7415,39.7683,31200.0
2014-10-06 11:30:00,44.48,44.54,44.48,44.51,76000.0,39.7683,39.822,39.7683,39.7952,76000.0
2014-10-06 11:35:00,44.52,44.53,44.46,44.47,85100.0,39.8041,39.813,39.7505,39.7594,85100.0
2014-10-06 11:40:00,44.47,44.48,44.36,44.37,20700.0,39.7594,39.7683,39.661,39.67,20700.0
2014-10-06 11:45:00,44.36,44.36,44.27,44.34,30300.0,39.661,39.661,39.5806,39.6432,30300.0
2014-10-06 11:50:00,44.34,44.37,44.33,44.34,24900.0,39.6432,39.67,39.6342,39.6432,24900.0
2014-10-06 11:55:00,44.34,44.34,44.27,44.29,82900.0,39.6432,39.6432,39.5806,39.5985,82900.0
2014-10-06 12:00:00,44.29,44.34,44.29,44.31,46500.0,39.5985,39.6432,39.5985,39.6163,46500.0
2014-10-06 12:05:00,44.31,44.35,44.3,44.32,100300.0,39.6163,39.6521,39.6074,39.6253,100300.0
2014-10-06 12:10:00,44.3,44.34,44.27,44.33,31100.0,39.6074,39.6432,39.5806,39.6342,31100.0
2014-10-06 12:15:00,44.33,44.36,44.29,44.36,63000.0,39.6342,39.661,39.5985,39.661,63000.0
2014-10-06 12:20:00,44.36,44.37,44.3,44.31,29500.0,39.661,39.67,39.6074,39.6163,29500.0
2014-10-06 12:25:00,44.3,44.36,44.3,44.32,29500.0,39.6074,39.661,39.6074,39.6253,29500.0
2014-10-06 12:30:00,44.32,44.33,44.28,44.3,30400.0,39.6253,39.6342,39.5895,39.6074,30400.0
2014-10-06 12:35:00,44.3,44.3,44.23,44.25,14600.0,39.6074,39.6074,39.5448,39.5627,14600.0
2014-10-06 12:40:00,44.24,44.27,44.15,44.19,23300.0,39.5538,39.5806,39.4733,39.5091,23300.0
2014-10-06 12:45:00,44.18,44.21,44.15,44.19,12200.0,39.5001,39.5269,39.4733,39.5091,12200.0
2014-10-06 12:50:00,44.19,44.22,44.17,44.19,8000.0,39.5091,39.5359,39.4912,39.5091,8000.0
2014-10-06 12:55:00,44.19,44.23,44.16,44.21,16100.0,39.5091,39.5448,39.4822,39.5269,16100.0
2014-10-06 13:00:00,44.2,44.28,44.17,44.28,15000.0,39.518,39.5895,39.4912,39.5895,15000.0
2014-10-06 13:05:00,44.26,44.28,44.26,44.28,6300.0,39.5716,39.5895,39.5716,39.5895,6300.0
2014-10-06 13:10:00,44.28,44.29,44.25,44.27,12200.0,39.5895,39.5985,39.5627,39.5806,12200.0
2014-10-06 13:15:00,44.27,44.32,44.27,44.32,21400.0,39.5806,39.6253,39.5806,39.6253,21400.0
2014-10-06 13:20:00,44.31,44.36,44.31,44.36,11700.0,39.6163,39.661,39.6163,39.661,11700.0
2014-10-06 13:25:00,44.37,44.39,44.36,44.38,14000.0,39.67,39.6879,39.661,39.6789,14000.0
2014-10-06 13:30:00,44.39,44.4,44.33,44.37,14000.0,39.6879,39.6968,39.6342,39.67,14000.0
2014-10-06 13:35:00,44.38,44.39,44.36,44.37,15400.0,39.6789,39.6879,39.661,39.67,15400.0
2014-10-06 13:40:00,44.37,44.38,44.34,44.36,9100.0,39.67,39.6789,39.6432,39.661,9100.0
2014-10-06 13:45:00,44.37,44.38,44.35,44.35,11400.0,39.67,39.6789,39.6521,39.6521,11400.0
2014-10-06 13:50:00,44.34,44.39,44.33,44.39,13400.0,39.6432,39.6879,39.6342,39.6879,13400.0
2014-10-06 13:55:00,44.39,44.39,44.36,44.38,11300.0,39.6879,39.6879,39.661,39.6789,11300.0
2014-10-06 14:00:00,44.37,44.37,44.34,44.35,13900.0,39.67,39.67,39.6432,39.6521,13900.0
2014-10-06 14:05:00,44.34,44.37,44.31,44.32,13000.0,39.6432,39.67,39.6163,39.6253,13000.0
2014-10-06 14:10:00,44.32,44.33,44.3,44.32,12200.0,39.6253,39.6342,39.6074,39.6253,12200.0
2014-10-06 14:15:00,44.33,44.39,44.31,44.38,12000.0,39.6342,39.6879,39.6163,39.6789,12000.0
2014-10-06 14:20:00,44.38,44.47,44.38,44.47,11300.0,39.6789,39.7594,39.6789,39.7594,11300.0
2014-10-06 14:25:00,44.47,44.48,44.43,44.45,9700.0,39.7594,39.7683,39.7236,39.7415,9700.0
2014-10-06 14:30:00,44.45,44.47,44.43,44.45,24900.0,39.7415,39.7594,39.7236,39.7415,24900.0
2014-10-06 14:35:00,44.45,44.48,44.45,44.46,16800.0,39.7415,39.7683,39.7415,39.7505,16800.0
2014-10-06 14:40:00,44.46,44.47,44.43,44.47,15400.0,39.7505,39.7594,39.7236,39.7594,15400.0
2014-10-06 14:45:00,44.46,44.48,44.45,44.47,14000.0,39.7505,39.7683,39.7415,39.7594,14000.0
2014-10-06 14:50:00,44.47,44.48,44.47,44.48,20300.0,39.7594,39.7683,39.7594,39.7683,20300.0
2014-10-06 14:55:00,44.48,44.48,44.45,44.45,25400.0,39.7683,39.7683,39.7415,39.7415,25400.0
2014-10-06 15:00:00,44.45,44.47,44.4,44.41,24700.0,39.7415,39.7594,39.6968,39.7058,24700.0
2014-10-06 15:05:00,44.4,44.43,44.36,44.37,17300.0,39.6968,39.7236,39.661,39.67,17300.0
2014-10-06 15:10:00,44.36,44.38,44.34,44.36,18400.0,39.661,39.6789,39.6432,39.661,18400.0
2014-10-06 15:15:00,44.35,44.42,44.35,44.42,16500.0,39.6521,39.7147,39.6521,39.7147,16500.0
2014-10-06 15:20:00,44.41,44.46,44.39,44.46,28700.0,39.7058,39.7505,39.6879,39.7505,28700.0
2014-10-06 15:25:00,44.45,44.46,44.42,44.44,34200.0,39.7415,39.7505,39.7147,39.7326,34200.0
2014-10-06 15:30:00,44.44,44.44,44.38,44.39,36700.0,39.7326,39.7326,39.6789,39.6879,36700.0
2014-10-06 15:35:00,44.38,44.39,44.36,44.38,57600.0,39.6789,39.6879,39.661,39.6789,57600.0
2014-10-06 15:40:00,44.37,44.38,44.33,44.34,41500.0,39.67,39.6789,39.6342,39.6432,41500.0
2014-10-06 15:45:00,44.33,44.34,44.31,44.33,26300.0,39.6342,39.6432,39.6163,39.6342,26300.0
2014-10-06 15:50:00,44.32,44.33,44.27,44.29,190600.0,39.6253,39.6342,39.5806,39.5985,190600.0
2014-10-06 15:55:00,44.29,44.29,44.24,44.25,321800.0,39.5985,39.5985,39.5538,39.5627,321800.0
2014-10-07 09:30:00,44.3,44.47,44.01,44.09,115000.0,39.6074,39.7594,39.3481,39.4196,115000.0
2014-10-07 09:35:00,44.09,44.19,44.01,44.18,80700.0,39.4196,39.5091,39.3481,39.5001,80700.0
2014-10-07 09:40:00,44.18,44.21,44.11,44.14,83700.0,39.5001,39.5269,39.4375,39.4644,83700.0
2014-10-07 09:45:00,44.14,44.14,44.08,44.12,67300.0,39.4644,39.4644,39.4107,39.4465,67300.0
2014-10-07 09:50:00,44.12,44.12,44.05,44.1,71800.0,39.4465,39.4465,39.3839,39.4286,71800.0
2014-10-07 09:55:00,44.09,44.21,44.09,44.2,63400.0,39.4196,39.5269,39.4196,39.518,63400.0
2014-10-07 10:00:00,44.21,44.37,44.2,44.37,83000.0,39.5269,39.67,39.518,39.67,83000.0
2014-10-07 10:05:00,44.36,44.45,44.31,44.37,94000.0,39.661,39.7415,39.6163,39.67,94000.0
2014-10-07 10:10:00,44.36,44.38,44.23,44.24,153500.0,39.661,39.6789,39.5448,39.5538,153500.0
2014-10-07 10:15:00,44.23,44.29,44.2,44.25,93200.0,39.5448,39.5985,39.518,39.5627,93200.0
2014-10-07 10:20:00,44.26,44.32,44.22,44.27,78300.0,39.5716,39.6253,39.5359,39.5806,78300.0
2014-10-07 10:25:00,44.27,44.4,44.25,44.4,137600.0,39.5806,39.6968,39.5627,39.6968,137600.0
2014-10-07 10:30:00,44.4,44.43,44.36,44.36,176500.0,39.6968,39.7236,39.661,39.661,176500.0
2014-10-07 10:35:00,44.36,44.39,44.33,44.34,27300.0,39.661,39.6879,39.6342,39.6432,27300.0
2014-10-07 10:40:00,44.33,44.37,44.3,44.3,94600.0,39.6342,39.67,39.6074,39.6074,94600.0
2014-10-07 10:45:00,44.3,44.43,44.3,44.34,152000.0,39.6074,39.7236,39.6074,39.6432,152000.0
2014-10-07 10:50:00,44.34,44.36,44.31,44.32,22000.0,39.6432,39.661,39.6163,39.6253,22000.0
2014-10-07 10:55:00,44.33,44.33,44.12,44.13,24400.0,39.6342,39.6342,39.4465,39.4554,24400.0
2014-10-07 11:00:00,44.12,44.15,44.08,44.1,41900.0,39.4465,39.4733,39.4107,39.4286,41900.0
2014-10-07 11:05:00,44.11,44.14,44.06,44.13,22700.0,39.4375,39.4644,39.3928,39.4554,22700.0
2014-10-07 11:10:00,44.13,44.18,44.11,44.15,18500.0,39.4554,39.5001,39.4375,39.4733,18500.0
2014-10-07 11:15:00,44.14,44.14,44.03,44.07,19200.0,39.4644,39.4644,39.366,39.4018,19200.0
2014-10-07 11:20:00,44.08,44.13,44.07,44.07,13800.0,39.4107,39.4554,39.4018,39.4018,13800.0
2014-10-07 11:25:00,44.08,44.11,44.05,44.07,21000.0,39.4107,39.4375,39.3839,39.4018,21000.0
2014-10-07 11:30:00,44.08,44.12,44.06,44.12,35500.0,39.4107,39.4465,39.3928,39.4465,35500.0
2014-10-07 11:35:00,44.11,44.13,44.06,44.1,34200.0,39.4375,39.4554,39.3928,39.4286,34200.0
2014-10-07 11:40:00,44.09,44.18,44.09,44.18,34300.0,39.4196,39.5001,39.4196,39.5001,34300.0
2014-10-07 11:45:00,44.16,44.21,44.15,44.2,18400.0,39.4822,39.5269,39.4733,39.518,18400.0
2014-10-07 11:50:00,44.21,44.25,44.16,44.24,25700.0,39.5269,39.5627,39.4822,39.5538,25700.0
2014-10-07 11:55:00,44.24,44.29,44.23,44.25,25900.0,39.5538,39.5985,39.5448,39.5627,25900.0
2014-10-07 12:00:00,44.26,44.3,44.25,44.25,26300.0,39.5716,39.6074,39.5627,39.5627,26300.0
2014-10-07 12:05:00,44.26,44.33,44.25,44.32,22000.0,39.5716,39.6342,39.5627,39.6253,22000.0
2014-10-07 12:10:00,44.32,44.36,44.25,44.31,49000.0,39.6253,39.661,39.5627,39.6163,49000.0
2014-10-07 12:15:00,44.32,44.32,44.25,44.29,30700.0,39.6253,39.6253,39.5627,39.5985,30700.0
2014-10-07 12:20:00,44.29,44.31,44.24,44.26,15100.0,39.5985,39.6163,39.5538,39.5716,15100.0
2014-10-07 12:25:00,44.27,44.29,44.25,44.28,28200.0,39.5806,39.5985,39.5627,39.5895,28200.0
2014-10-07 12:30:00,44.29,44.3,44.23,44.23,18600.0,39.5985,39.6074,39.5448,39.5448,18600.0
2014-10-07 12:35:00,44.23,44.27,44.21,44.25,10500.0,39.5448,39.5806,39.5269,39.5627,10500.0
2014-10-07 12:40:00,44.26,44.26,44.22,44.25,15400.0,39.5716,39.5716,39.5359,39.5627,15400.0
2014-10-07 12:45:00,44.26,44.26,44.16,44.17,15400.0,39.5716,39.5716,39.4822,39.4912,15400.0
2014-10-07 12:50:00,44.17,44.19,44.16,44.17,13200.0,39.4912,39.5091,39.4822,39.4912,13200.0
2014-10-07 12:55:00,44.18,44.21,44.15,44.15,11800.0,39.5001,39.5269,39.4733,39.4733,11800.0
2014-10-07 13:00:00,44.16,44.17,44.09,44.14,15100.0,39.4822,39.4912,39.4196,39.4644,15100.0
2014-10-07 13:05:00,44.14,44.14,44.06,44.09,14400.0,39.4644,39.4644,39.3928,39.4196,14400.0
2014-10-07 13:10:00,44.09,44.16,44.09,44.16,12900.0,39.4196,39.4822,39.4196,39.4822,12900.0
2014-10-07 13:15:00,44.16,44.19,44.14,44.15,20500.0,39.4822,39.5091,39.4644,39.4733,20500.0
2014-10-07 13:20:00,44.15,44.18,44.14,44.16,14200.0,39.4733,39.5001,39.4644,39.4822,14200.0
2014-10-07 13:25:00,44.16,44.23,44.15,44.19,20900.0,39.4822,39.5448,39.4733,39.5091,20900.0
2014-10-07 13:30:00,44.2,44.22,44.11,44.12,23800.0,39.518,39.5359,39.4375,39.4465,23800.0
2014-10-07 13:35:00,44.12,44.16,44.08,44.08,167400.0,39.4465,39.4822,39.4107,39.4107,167400.0
2014-10-07 13:40:00,44.09,44.15,44.09,44.12,14900.0,39.4196,39.4733,39.4196,39.4465,14900.0
2014-10-07 13:45:00,44.11,44.15,44.09,44.14,19500.0,39.4375,39.4733,39.4196,39.4644,19500.0
2014-10-07 13:50:00,44.14,44.2,44.14,44.19,15600.0,39.4644,39.518,39.4644,39.5091,15600.0
2014-10-07 13:55:00,44.18,44.22,44.16,44.21,17600.0,39.5001,39.5359,39.4822,39.5269,17600.0
2014-10-07 14:00:00,44.21,44.24,44.16,44.23,220900.0,39.5269,39.5538,39.4822,39.5448,220900.0
2014-10-07 14:05:00,44.23,44.26,44.22,44.24,53600.0,39.5448,39.5716,39.5359,39.5538,53600.0
2014-10-07 14:10:00,44.23,44.29,44.23,44.27,42600.0,39.5448,39.5985,39.5448,39.5806,42600.0
2014-10-07 14:15:00,44.28,44.3,44.24,44.26,20300.0,39.5895,39.6074,39.5538,39.5716,20300.0
2014-10-07 14:20:00,44.27,44.28,44.17,44.17,45800.0,39.5806,39.5895,39.4912,39.4912,45800.0
2014-10-07 14:25:00,44.18,44.18,44.07,44.07,38400.0,39.5001,39.5001,39.4018,39.4018,38400.0
2014-10-07 14:30:00,44.07,44.07,43.97,44.0,64400.0,39.4018,39.4018,39.3124,39.3392,64400.0
2014-10-07 14:35:00,44.0,44.06,43.99,44.03,49200.0,39.3392,39.3928,39.3302,39.366,49200.0
2014-10-07 14:40:00,44.04,44.08,44.01,44.06,36300.0,39.3749,39.4107,39.3481,39.3928,36300.0
2014-10-07 14:45:00,44.05,44.08,44.04,44.05,23200.0,39.3839,39.4107,39.3749,39.3839,23200.0
2014-10-07 14:50:00,44.04,44.07,44.01,44.03,32400.0,39.3749,39.4018,39.3481,39.366,32400.0
2014-10-07 14:55:00,44.02,44.02,43.98,44.0,35600.0,39.3571,39.3571,39.3213,39.3392,35600.0
2014-10-07 15:00:00,43.99,44.03,43.96,44.0,39200.0,39.3302,39.366,39.3034,39.3392,39200.0
2014-10-07 15:05:00,44.0,44.02,43.95,43.96,43200.0,39.3392,39.3571,39.2945,39.3034,43200.0
2014-10-07 15:10:00,43.96,43.99,43.91,43.98,56600.0,39.3034,39.3302,39.2587,39.3213,56600.0
2014-10-07 15:15:00,43.98,43.99,43.95,43.95,204500.0,39.3213,39.3302,39.2945,39.2945,204500.0
2014-10-07 15:20:00,43.95,43.98,43.9,43.91,90000.0,39.2945,39.3213,39.2498,39.2587,90000.0
2014-10-07 15:25:00,43.92,43.98,43.91,43.97,50000.0,39.2677,39.3213,39.2587,39.3124,50000.0
2014-10-07 15:30:00,43.97,44.01,43.96,43.99,43000.0,39.3124,39.3481,39.3034,39.3302,43000.0
2014-10-07 15:35:00,43.99,44.0,43.91,43.91,53300.0,39.3302,39.3392,39.2587,39.2587,53300.0
2014-10-07 15:40:00,43.92,43.97,43.91,43.94,64100.0,39.2677,39.3124,39.2587,39.2855,64100.0
2014-10-07 15:45:00,43.93,44.0,43.92,43.97,124000.0,39.2766,39.3392,39.2677,39.3124,124000.0
2014-10-07 15:50:00,43.96,44.01,43.92,43.97,239800.0,39.3034,39.3481,39.2677,39.3124,239800.0
2014-10-07 15:55:00,43.98,43.99,43.89,43.9,211000.0,39.3213,39.3302,39.2408,39.2498,211000.0
2014-10-08 09:30:00,43.78,44.04,43.78,43.97,62500.0,39.1425,39.3749,39.1425,39.3124,62500.0
2014-10-08 09:35:00,43.96,44.04,43.94,44.01,30700.0,39.3034,39.3749,39.2855,39.3481,30700.0
2014-10-08 09:40:00,44.02,44.18,44.0,44.12,37200.0,39.3571,39.5001,39.3392,39.4465,37200.0
2014-10-08 09:45:00,44.11,44.17,44.07,44.17,52100.0,39.4375,39.4912,39.4018,39.4912,52100.0
2014-10-08 09:50:00,44.18,44.19,44.07,44.08,19900.0,39.5001,39.5091,39.4018,39.4107,19900.0
2014-10-08 09:55:00,44.07,44.07,43.96,44.0,26300.0,39.4018,39.4018,39.3034,39.3392,26300.0
2014-10-08 10:00:00,43.98,44.03,43.94,43.99,28300.0,39.3213,39.366,39.2855,39.3302,28300.0
2014-10-08 10:05:00,43.99,44.06,43.97,44.03,34600.0,39.3302,39.3928,39.3124,39.366,34600.0
2014-10-08 10:10:00,44.04,44.19,44.04,44.15,24200.0,39.3749,39.5091,39.3749,39.4733,24200.0
2014-10-08 10:15:00,44.14,44.15,44.03,44.04,26900.0,39.4644,39.4733,39.366,39.3749,26900.0
2014-10-08 10:20:00,44.04,44.06,43.99,44.02,28600.0,39.3749,39.3928,39.3302,39.3571,28600.0
2014-10-08 10:25:00,44.01,44.06,44.0,44.01,139000.0,39.3481,39.3928,39.3392,39.3481,139000.0
2014-10-08 10:30:00,44.01,44.06,43.97,44.01,62200.0,39.3481,39.3928,39.3124,39.3481,62200.0
2014-10-08 10:35:00,44.01,44.04,43.94,43.96,40700.0,39.3481,39.3749,39.2855,39.3034,40700.0
2014-10-08 10:40:00,43.95,43.98,43.85,43.9,34000.0,39.2945,39.3213,39.2051,39.2498,34000.0
2014-10-08 10:45:00,43.91,43.91,43.86,43.89,19600.0,39.2587,39.2587,39.214,39.2408,19600.0
2014-10-08 10:50:00,43.89,43.92,43.86,43.88,31000.0,39.2408,39.2677,39.214,39.2319,31000.0
2014-10-08 10:55:00,43.88,43.89,43.84,43.88,49100.0,39.2319,39.2408,39.1961,39.2319,49100.0
2014-10-08 11:00:00,43.86,43.88,43.79,43.8,26400.0,39.214,39.2319,39.1514,39.1604,26400.0
2014-10-08 11:05:00,43.8,43.92,43.79,43.88,46000.0,39.1604,39.2677,39.1514,39.2319,46000.0
2014-10-08 11:10:00,43.88,43.91,43.82,43.86,78700.0,39.2319,39.2587,39.1782,39.214,78700.0
2014-10-08 11:15:00,43.85,43.86,43.82,43.84,22900.0,39.2051,39.214,39.1782,39.1961,22900.0
2014-10-08 11:20:00,43.84,43.96,43.83,43.96,84600.0,39.1961,39.3034,39.1872,39.3034,84600.0
2014-10-08 11:25:00,43.96,44.06,43.94,44.04,29400.0,39.3034,39.3928,39.2855,39.3749,29400.0
2014-10-08 11:30:00,44.03,44.09,44.02,44.05,34900.0,39.366,39.4196,39.3571,39.3839,34900.0
2014-10-08 11:35:00,44.05,44.06,43.97,43.97,23100.0,39.3839,39.3928,39.3124,39.3124,23100.0
2014-10-08 11:40:00,43.98,44.0,43.96,43.98,12300.0,39.3213,39.3392,39.3034,39.3213,12300.0
2014-10-08 11:45:00,43.98,44.01,43.93,43.96,16700.0,39.3213,39.3481,39.2766,39.3034,16700.0
2014-10-08 11:50:00,43.95,44.01,43.95,44.01,16300.0,39.2945,39.3481,39.2945,39.3481,16300.0
2014-10-08 11:55:00,44.01,44.07,43.99,44.06,68800.0,39.3481,39.4018,39.3302,39.3928,68800.0
2014-10-08 12:00:00,44.06,44.07,44.02,44.02,39000.0,39.3928,39.4018,39.3571,39.3571,39000.0
2014-10-08 12:05:00,44.03,44.05,44.01,44.02,52900.0,39.366,39.3839,39.3481,39.3571,52900.0
2014-10-08 12:10:00,44.01,44.07,44.01,44.07,10100.0,39.3481,39.4018,39.3481,39.4018,10100.0
2014-10-08 12:15:00,44.07,44.12,44.06,44.12,13700.0,39.4018,39.4465,39.3928,39.4465,13700.0
2014-10-08 12:20:00,44.1,44.13,44.09,44.11,8000.0,39.4286,39.4554,39.4196,39.4375,8000.0
2014-10-08 12:25:00,44.12,44.13,44.09,44.11,13500.0,39.4465,39.4554,39.4196,39.4375,13500.0
2014-10-08 12:30:00,44.1,44.1,44.06,44.08,9500.0,39.4286,39.4286,39.3928,39.4107,9500.0
2014-10-08 12:35:00,44.08,44.14,44.08,44.1,22600.0,39.4107,39.4644,39.4107,39.4286,22600.0
2014-10-08 12:40:00,44.11,44.12,44.06,44.06,19100.0,39.4375,39.4465,39.3928,39.3928,19100.0
2014-10-08 12:45:00,44.07,44.08,44.02,44.05,12200.0,39.4018,39.4107,39.3571,39.3839,12200.0
2014-10-08 12:50:00,44.05,44.06,44.01,44.01,9700.0,39.3839,39.3928,39.3481,39.3481,9700.0
2014-10-08 12:55:00,44.01,44.05,44.01,44.05,9300.0,39.3481,39.3839,39.3481,39.3839,9300.0
2014-10-08 13:00:00,44.06,44.15,44.05,44.13,22400.0,39.3928,39.4733,39.3839,39.4554,22400.0
2014-10-08 13:05:00,44.14,44.14,44.08,44.11,12400.0,39.4644,39.4644,39.4107,39.4375,12400.0
2014-10-08 13:10:00,44.1,44.13,44.08,44.13,34300.0,39.4286,39.4554,39.4107,39.4554,34300.0
2014-10-08 13:15:00,44.13,44.2,44.11,44.15,137200.0,39.4554,39.518,39.4375,39.4733,137200.0
2014-10-08 13:20:00,44.14,44.15,44.1,44.11,25400.0,39.4644,39.4733,39.4286,39.4375,25400.0
2014-10-08 13:25:00,44.1,44.11,44.06,44.06,12900.0,39.4286,39.4375,39.3928,39.3928,12900.0
2014-10-08 13:30:00,44.07,44.07,44.04,44.06,14500.0,39.4018,39.4018,39.3749,39.3928,14500.0
2014-10-08 13:35:00,44.06,44.09,44.04,44.08,15700.0,39.3928,39.4196,39.3749,39.4107,15700.0
2014-10-08 13:40:00,44.08,44.09,44.06,44.09,11100.0,39.4107,39.4196,39.3928,39.4196,11100.0
2014-10-08 13:45:00,44.09,44.19,44.09,44.19,54900.0,39.4196,39.5091,39.4196,39.5091,54900.0
2014-10-08 13:50:00,44.18,44.2,44.16,44.19,16400.0,39.5001,39.518,39.4822,39.5091,16400.0
2014-10-08 13:55:00,44.18,44.21,44.16,44.2,16900.0,39.5001,39.5269,39.4822,39.518,16900.0
2014-10-08 14:00:00,44.2,44.33,44.2,44.3,84900.0,39.518,39.6342,39.518,39.6074,84900.0
2014-10-08 14:05:00,44.3,44.37,44.26,44.35,84300.0,39.6074,39.67,39.5716,39.6521,84300.0
2014-10-08 14:10:00,44.35,44.47,44.35,44.43,45400.0,39.6521,39.7594,39.6521,39.7236,45400.0
2014-10-08 14:15:00,44.44,44.51,44.4,44.5,51400.0,39.7326,39.7952,39.6968,39.7862,51400.0
2014-10-08 14:20:00,44.52,44.61,44.52,44.56,85700.0,39.8041,39.8846,39.8041,39.8399,85700.0
2014-10-08 14:25:00,44.55,44.62,44.55,44.61,47300.0,39.8309,39.8935,39.8309,39.8846,47300.0
2014-10-08 14:30:00,44.61,44.75,44.6,44.74,55300.0,39.8846,40.0097,39.8756,40.0008,55300.0
2014-10-08 14:35:00,44.74,44.78,44.72,44.73,45200.0,40.0008,40.0366,39.9829,39.9919,45200.0
2014-10-08 14:40:00,44.73,44.74,44.69,44.71,41100.0,39.9919,40.0008,39.9561,39.974,41100.0
2014-10-08 14:45:00,44.71,44.78,44.7,44.71,87500.0,39.974,40.0366,39.965,39.974,87500.0
2014-10-08 14:50:00,44.71,44.74,44.69,44.72,41300.0,39.974,40.0008,39.9561,39.9829,41300.0
2014-10-08 14:55:00,44.71,44.78,44.68,44.78,47800.0,39.974,40.0366,39.9472,40.0366,47800.0
2014-10-08 15:00:00,44.77,44.87,44.76,44.84,57200.0,40.0276,40.117,40.0187,40.0902,57200.0
2014-10-08 15:05:00,44.84,44.92,44.83,44.9,64700.0,40.0902,40.1617,40.0813,40.1438,64700.0
2014-10-08 15:10:00,44.91,44.92,44.89,44.9,39100.0,40.1528,40.1617,40.1349,40.1438,39100.0
2014-10-08 15:15:00,44.89,44.94,44.88,44.91,38400.0,40.1349,40.1796,40.126,40.1528,38400.0
2014-10-08 15:20:00,44.9,44.99,44.9,44.98,36600.0,40.1438,40.2243,40.1438,40.2154,36600.0
2014-10-08 15:25:00,44.98,45.04,44.98,45.02,47600.0,40.2154,40.269,40.2154,40.2511,47600.0
2014-10-08 15:30:00,45.02,45.03,44.99,45.02,42100.0,40.2511,40.2601,40.2243,40.2511,42100.0
2014-10-08 15:35:00,45.03,45.06,45.0,45.0,47800.0,40.2601,40.2869,40.2333,40.2333,47800.0
2014-10-08 15:40:00,45.01,45.1,45.0,45.07,48900.0,40.2422,40.3227,40.2333,40.2958,48900.0
2014-10-08 15:45:00,45.08,45.09,45.04,45.09,82600.0,40.3048,40.3137,40.269,40.3137,82600.0
2014-10-08 15:50:00,45.09,45.13,45.04,45.06,173900.0,40.3137,40.3495,40.269,40.2869,173900.0
2014-10-08 15:55:00,45.05,45.06,45.02,45.03,219800.0,40.278,40.2869,40.2511,40.2601,219800.0
2014-10-09 09:30:00,44.83,45.0,44.76,44.78,65500.0,40.0813,40.2333,40.0187,40.0366,65500.0
2014-10-09 09:35:00,44.77,44.83,44.7,44.83,36100.0,40.0276,40.0813,39.965,40.0813,36100.0
2014-10-09 09:40:00,44.84,44.87,44.75,44.84,50300.0,40.0902,40.117,40.0097,40.0902,50300.0
2014-10-09 09:45:00,44.83,44.86,44.73,44.74,49500.0,40.0813,40.1081,39.9919,40.0008,49500.0
2014-10-09 09:50:00,44.74,44.74,44.58,44.59,34800.0,40.0008,40.0008,39.8577,39.8667,34800.0
2014-10-09 09:55:00,44.6,44.6,44.49,44.55,39100.0,39.8756,39.8756,39.7773,39.8309,39100.0
2014-10-09 10:00:00,44.55,44.7,44.55,44.68,41800.0,39.8309,39.965,39.8309,39.9472,41800.0
2014-10-09 10:05:00,44.67,44.68,44.59,44.64,38800.0,39.9382,39.9472,39.8667,39.9114,38800.0
2014-10-09 10:10:00,44.64,44.73,44.57,44.73,35700.0,39.9114,39.9919,39.8488,39.9919,35700.0
2014-10-09 10:15:00,44.74,44.78,44.73,44.74,29900.0,40.0008,40.0366,39.9919,40.0008,29900.0
2014-10-09 10:20:00,44.75,44.77,44.69,44.71,24300.0,40.0097,40.0276,39.9561,39.974,24300.0
2014-10-09 10:25:00,44.69,44.76,44.67,44.72,28000.0,39.9561,40.0187,39.9382,39.9829,28000.0
2014-10-09 10:30:00,44.72,44.73,44.62,44.63,47700.0,39.9829,39.9919,39.8935,39.9024,47700.0
2014-10-09 10:35:00,44.61,44.62,44.56,44.57,35200.0,39.8846,39.8935,39.8399,39.8488,35200.0
2014-10-09 10:40:00,44.56,44.63,44.54,44.63,46400.0,39.8399,39.9024,39.822,39.9024,46400.0
2014-10-09 10:45:00,44.62,44.67,44.61,44.65,25900.0,39.8935,39.9382,39.8846,39.9203,25900.0
2014-10-09 10:50:00,44.66,44.66,44.58,44.61,22500.0,39.9293,39.9293,39.8577,39.8846,22500.0
2014-10-09 10:55:00,44.62,44.79,44.62,44.79,53400.0,39.8935,40.0455,39.8935,40.0455,53400.0
2014-10-09 11:00:00,44.78,44.8,44.7,44.7,55900.0,40.0366,40.0544,39.965,39.965,55900.0
2014-10-09 11:05:00,44.7,44.85,44.69,44.83,41700.0,39.965,40.0991,39.9561,40.0813,41700.0
2014-10-09 11:10:00,44.83,44.93,44.78,44.89,49300.0,40.0813,40.1707,40.0366,40.1349,49300.0
2014-10-09 11:15:00,44.9,44.93,44.87,44.92,72200.0,40.1438,40.1707,40.117,40.1617,72200.0
2014-10-09 11:20:00,44.93,45.02,44.93,44.96,86100.0,40.1707,40.2511,40.1707,40.1975,86100.0
2014-10-09 11:25:00,44.96,44.99,44.94,44.96,57400.0,40.1975,40.2243,40.1796,40.1975,57400.0
2014-10-09 11:30:00,44.96,44.96,44.86,44.88,72600.0,40.1975,40.1975,40.1081,40.126,72600.0
2014-10-09 11:35:00,44.87,44.9,44.82,44.82,63900.0,40.117,40.1438,40.0723,40.0723,63900.0
2014-10-09 11:40:00,44.82,44.83,44.7,44.71,77100.0,40.0723,40.0813,39.965,39.974,77100.0
2014-10-09 11:45:00,44.71,44.74,44.61,44.7,167300.0,39.974,40.0008,39.8846,39.965,167300.0
2014-10-09 11:50:00,44.69,44.75,44.55,44.62,103500.0,39.9561,40.0097,39.8309,39.8935,103500.0
2014-10-09 11:55:00,44.61,44.65,44.54,44.63,72400.0,39.8846,39.9203,39.822,39.9024,72400.0
2014-10-09 12:00:00,44.63,44.72,44.57,44.68,84200.0,39.9024,39.9829,39.8488,39.9472,84200.0
2014-10-09 12:05:00,44.69,44.7,44.63,44.66,79000.0,39.9561,39.965,39.9024,39.9293,79000.0
2014-10-09 12:10:00,44.66,44.7,44.62,44.67,80300.0,39.9293,39.965,39.8935,39.9382,80300.0
2014-10-09 12:15:00,44.67,44.7,44.53,44.59,98300.0,39.9382,39.965,39.813,39.8667,98300.0
2014-10-09 12:20:00,44.58,44.61,44.56,44.58,60600.0,39.8577,39.8846,39.8399,39.8577,60600.0
2014-10-09 12:25:00,44.6,44.6,44.48,44.52,62900.0,39.8756,39.8756,39.7683,39.8041,62900.0
2014-10-09 12:30:00,44.51,44.51,44.46,44.49,57500.0,39.7952,39.7952,39.7505,39.7773,57500.0
2014-10-09 12:35:00,44.5,44.57,44.49,44.51,49300.0,39.7862,39.8488,39.7773,39.7952,49300.0
2014-10-09 12:40:00,44.5,44.55,44.48,44.55,54300.0,39.7862,39.8309,39.7683,39.8309,54300.0
2014-10-09 12:45:00,44.56,44.58,44.52,44.56,32000.0,39.8399,39.8577,39.8041,39.8399,32000.0
2014-10-09 12:50:00,44.57,44.59,44.55,44.57,30600.0,39.8488,39.8667,39.8309,39.8488,30600.0
2014-10-09 12:55:00,44.57,44.6,44.53,44.59,63600.0,39.8488,39.8756,39.813,39.8667,63600.0
2014-10-09 13:00:00,44.58,44.59,44.5,44.53,96400.0,39.8577,39.8667,39.7862,39.813,96400.0
2014-10-09 13:05:00,44.53,44.55,44.44,44.46,69200.0,39.813,39.8309,39.7326,39.7505,69200.0
2014-10-09 13:10:00,44.46,44.53,44.43,44.52,85500.0,39.7505,39.813,39.7236,39.8041,85500.0
2014-10-09 13:15:00,44.52,44.61,44.51,44.59,56400.0,39.8041,39.8846,39.7952,39.8667,56400.0
2014-10-09 13:20:00,44.59,44.8,44.59,44.76,108100.0,39.8667,40.0544,39.8667,40.0187,108100.0
2014-10-09 13:25:00,44.77,44.77,44.68,44.68,39700.0,40.0276,40.0276,39.9472,39.9472,39700.0
2014-10-09 13:30:00,44.68,44.74,44.64,44.74,43900.0,39.9472,40.0008,39.9114,40.0008,43900.0
2014-10-09 13:35:00,44.74,44.82,44.74,44.8,36600.0,40.0008,40.0723,40.0008,40.0544,36600.0
2014-10-09 13:40:00,44.8,44.8,44.73,44.75,19500.0,40.0544,40.0544,39.9919,40.0097,19500.0
2014-10-09 13:45:00,44.76,44.79,44.72,44.74,44700.0,40.0187,40.0455,39.9829,40.0008,44700.0
2014-10-09 13:50:00,44.74,44.77,44.59,44.6,49300.0,40.0008,40.0276,39.8667,39.8756,49300.0
2014-10-09 13:55:00,44.6,44.65,44.56,44.61,36200.0,39.8756,39.9203,39.8399,39.8846,36200.0
2014-10-09 14:00:00,44.61,44.61,44.5,44.52,27800.0,39.8846,39.8846,39.7862,39.8041,27800.0
2014-10-09 14:05:00,44.53,44.56,44.48,44.5,38400.0,39.813,39.8399,39.7683,39.7862,38400.0
2014-10-09 14:10:00,44.5,44.5,44.43,44.43,41600.0,39.7862,39.7862,39.7236,39.7236,41600.0
2014-10-09 14:15:00,44.44,44.48,44.38,44.41,42100.0,39.7326,39.7683,39.6789,39.7058,42100.0
2014-10-09 14:20:00,44.4,44.43,44.38,44.4,51400.0,39.6968,39.7236,39.6789,39.6968,51400.0
2014-10-09 14:25:00,44.41,44.48,44.39,44.4,38400.0,39.7058,39.7683,39.6879,39.6968,38400.0
2014-10-09 14:30:00,44.38,44.41,44.35,44.38,122300.0,39.6789,39.7058,39.6521,39.6789,122300.0
2014-10-09 14:35:00,44.38,44.5,44.38,44.45,74800.0,39.6789,39.7862,39.6789,39.7415,74800.0
2014-10-09 14:40:00,44.45,44.46,44.39,44.43,34700.0,39.7415,39.7505,39.6879,39.7236,34700.0
2014-10-09 14:45:00,44.42,44.44,44.35,44.37,36900.0,39.7147,39.7326,39.6521,39.67,36900.0
2014-10-09 14:50:00,44.36,44.46,44.36,44.42,32300.0,39.661,39.7505,39.661,39.7147,32300.0
2014-10-09 14:55:00,44.42,44.43,44.38,44.4,52900.0,39.7147,39.7236,39.6789,39.6968,52900.0
2014-10-09 15:00:00,44.39,44.44,44.37,44.43,83400.0,39.6879,39.7326,39.67,39.7236,83400.0
2014-10-09 15:05:00,44.44,44.46,44.34,44.34,42700.0,39.7326,39.7505,39.6432,39.6432,42700.0
2014-10-09 15:10:00,44.34,44.47,44.33,44.44,68500.0,39.6432,39.7594,39.6342,39.7326,68500.0
2014-10-09 15:15:00,44.44,44.51,44.4,44.48,56500.0,39.7326,39.7952,39.6968,39.7683,56500.0
2014-10-09 15:20:00,44.48,44.48,44.27,44.28,211200.0,39.7683,39.7683,39.5806,39.5895,211200.0
2014-10-09 15:25:00,44.29,44.33,44.07,44.1,454500.0,39.5985,39.6342,39.4018,39.4286,454500.0
2014-10-09 15:30:00,44.09,44.28,44.09,44.24,205500.0,39.4196,39.5895,39.4196,39.5538,205500.0
2014-10-09 15:35:00,44.24,44.32,44.21,44.23,60300.0,39.5538,39.6253,39.5269,39.5448,60300.0
2014-10-09 15:40:00,44.24,44.27,44.19,44.27,121000.0,39.5538,39.5806,39.5091,39.5806,121000.0
2014-10-09 15:45:00,44.27,44.27,44.2,44.23,114900.0,39.5806,39.5806,39.518,39.5448,114900.0
2014-10-09 15:50:00,44.23,44.23,44.14,44.19,300900.0,39.5448,39.5448,39.4644,39.5091,300900.0
2014-10-09 15:55:00,44.19,44.22,44.1,44.12,504700.0,39.5091,39.5359,39.4286,39.4465,504700.0
2014-10-10 09:30:00,44.34,44.45,44.02,44.45,197500.0,39.6432,39.7415,39.3571,39.7415,197500.0
2014-10-10 09:35:00,44.44,44.8,44.35,44.8,166200.0,39.7326,40.0544,39.6521,40.0544,166200.0
2014-10-10 09:40:00,44.8,45.04,44.75,45.01,118800.0,40.0544,40.269,40.0097,40.2422,118800.0
2014-10-10 09:45:00,45.0,45.12,45.0,45.11,272000.0,40.2333,40.3405,40.2333,40.3316,272000.0
2014-10-10 09:50:00,45.1,45.14,45.02,45.05,204000.0,40.3227,40.3584,40.2511,40.278,204000.0
2014-10-10 09:55:00,45.05,45.2,45.04,45.16,100200.0,40.278,40.4121,40.269,40.3763,100200.0
2014-10-10 10:00:00,45.16,45.16,45.1,45.1,262100.0,40.3763,40.3763,40.3227,40.3227,262100.0
2014-10-10 10:05:00,45.1,45.11,44.84,44.9,249800.0,40.3227,40.3316,40.0902,40.1438,249800.0
2014-10-10 10:10:00,44.91,44.94,44.9,44.91,218900.0,40.1528,40.1796,40.1438,40.1528,218900.0
2014-10-10 10:15:00,44.91,44.91,44.6,44.67,196100.0,40.1528,40.1528,39.8756,39.9382,196100.0
2014-10-10 10:20:00,44.66,44.66,44.49,44.5,71600.0,39.9293,39.9293,39.7773,39.7862,71600.0
2014-10-10 10:25:00,44.51,44.59,44.49,44.51,104000.0,39.7952,39.8667,39.7773,39.7952,104000.0
2014-10-10 10:30:00,44.5,44.55,44.35,44.54,205700.0,39.7862,39.8309,39.6521,39.822,205700.0
2014-10-10 10:35:00,44.53,44.57,44.49,44.51,152100.0,39.813,39.8488,39.7773,39.7952,152100.0
2014-10-10 10:40:00,44.51,44.53,44.44,44.51,182200.0,39.7952,39.813,39.7326,39.7952,182200.0
2014-10-10 10:45:00,44.51,44.52,44.39,44.46,155100.0,39.7952,39.8041,39.6879,39.7505,155100.0
2014-10-10 10:50:00,44.47,44.54,44.44,44.44,260000.0,39.7594,39.822,39.7326,39.7326,260000.0
2014-10-10 10:55:00,44.44,44.47,44.32,44.34,58900.0,39.7326,39.7594,39.6253,39.6432,58900.0
2014-10-10 11:00:00,44.34,44.35,44.22,44.31,195100.0,39.6432,39.6521,39.5359,39.6163,195100.0
2014-10-10 11:05:00,44.32,44.33,44.2,44.22,139400.0,39.6253,39.6342,39.518,39.5359,139400.0
2014-10-10 11:10:00,44.21,44.25,44.16,44.25,196600.0,39.5269,39.5627,39.4822,39.5627,196600.0
2014-10-10 11:15:00,44.25,44.25,44.15,44.22,109600.0,39.5627,39.5627,39.4733,39.5359,109600.0
2014-10-10 11:20:00,44.22,44.25,44.14,44.17,60300.0,39.5359,39.5627,39.4644,39.4912,60300.0
2014-10-10 11:25:00,44.18,44.22,44.13,44.2,155900.0,39.5001,39.5359,39.4554,39.518,155900.0
2014-10-10 11:30:00,44.2,44.29,44.17,44.24,157900.0,39.518,39.5985,39.4912,39.5538,157900.0
2014-10-10 11:35:00,44.25,44.33,44.24,44.25,132900.0,39.5627,39.6342,39.5538,39.5627,132900.0
2014-10-10 11:40:00,44.25,44.29,44.2,44.29,213200.0,39.5627,39.5985,39.518,39.5985,213200.0
2014-10-10 11:45:00,44.29,44.34,44.29,44.34,115200.0,39.5985,39.6432,39.5985,39.6432,115200.0
2014-10-10 11:50:00,44.33,44.36,44.33,44.33,54400.0,39.6342,39.661,39.6342,39.6342,54400.0
2014-10-10 11:55:00,44.32,44.32,44.26,44.27,37600.0,39.6253,39.6253,39.5716,39.5806,37600.0
2014-10-10 12:00:00,44.27,44.39,44.27,44.39,75900.0,39.5806,39.6879,39.5806,39.6879,75900.0
2014-10-10 12:05:00,44.39,44.41,44.29,44.29,178300.0,39.6879,39.7058,39.5985,39.5985,178300.0
2014-10-10 12:10:00,44.29,44.37,44.28,44.37,43400.0,39.5985,39.67,39.5895,39.67,43400.0
2014-10-10 12:15:00,44.36,44.38,44.28,44.28,62600.0,39.661,39.6789,39.5895,39.5895,62600.0
2014-10-10 12:20:00,44.27,44.27,44.21,44.23,52100.0,39.5806,39.5806,39.5269,39.5448,52100.0
2014-10-10 12:25:00,44.24,44.3,44.24,44.28,32900.0,39.5538,39.6074,39.5538,39.5895,32900.0
2014-10-10 12:30:00,44.29,44.43,44.29,44.41,67200.0,39.5985,39.7236,39.5985,39.7058,67200.0
2014-10-10 12:35:00,44.4,44.43,44.3,44.3,32800.0,39.6968,39.7236,39.6074,39.6074,32800.0
2014-10-10 12:40:00,44.31,44.38,44.31,44.37,36500.0,39.6163,39.6789,39.6163,39.67,36500.0
2014-10-10 12:45:00,44.36,44.38,44.26,44.27,56900.0,39.661,39.6789,39.5716,39.5806,56900.0
2014-10-10 12:50:00,44.28,44.28,44.13,44.14,66800.0,39.5895,39.5895,39.4554,39.4644,66800.0
2014-10-10 12:55:00,44.14,44.14,44.08,44.09,48300.0,39.4644,39.4644,39.4107,39.4196,48300.0
2014-10-10 13:00:00,44.09,44.11,43.97,43.99,58600.0,39.4196,39.4375,39.3124,39.3302,58600.0
2014-10-10 13:05:00,43.99,44.0,43.95,44.0,32300.0,39.3302,39.3392,39.2945,39.3392,32300.0
2014-10-10 13:10:00,43.99,44.01,43.87,43.87,127100.0,39.3302,39.3481,39.223,39.223,127100.0
2014-10-10 13:15:00,43.87,43.87,43.46,43.57,216300.0,39.223,39.223,38.8564,38.9547,216300.0
2014-10-10 13:20:00,43.58,43.83,43.58,43.82,62800.0,38.9637,39.1872,38.9637,39.1782,62800.0
2014-10-10 13:25:00,43.82,43.85,43.77,43.81,32600.0,39.1782,39.2051,39.1335,39.1693,32600.0
2014-10-10 13:30:00,43.82,43.92,43.82,43.84,48600.0,39.1782,39.2677,39.1782,39.1961,48600.0
2014-10-10 13:35:00,43.84,43.98,43.84,43.96,32800.0,39.1961,39.3213,39.1961,39.3034,32800.0
2014-10-10 13:40:00,43.96,44.0,43.93,44.0,38300.0,39.3034,39.3392,39.2766,39.3392,38300.0
2014-10-10 13:45:00,43.99,43.99,43.87,43.93,33600.0,39.3302,39.3302,39.223,39.2766,33600.0
2014-10-10 13:50:00,43.94,43.96,43.91,43.94,32500.0,39.2855,39.3034,39.2587,39.2855,32500.0
2014-10-10 13:55:00,43.94,43.97,43.9,43.92,24500.0,39.2855,39.3124,39.2498,39.2677,24500.0
2014-10-10 14:00:00,43.93,43.97,43.88,43.93,17100.0,39.2766,39.3124,39.2319,39.2766,17100.0
2014-10-10 14:05:00,43.92,43.93,43.88,43.89,23700.0,39.2677,39.2766,39.2319,39.2408,23700.0
2014-10-10 14:10:00,43.89,43.9,43.76,43.77,39400.0,39.2408,39.2498,39.1246,39.1335,39400.0
2014-10-10 14:15:00,43.77,43.81,43.7,43.7,35500.0,39.1335,39.1693,39.071,39.071,35500.0
2014-10-10 14:20:00,43.7,43.76,43.68,43.76,94500.0,39.071,39.1246,39.0531,39.1246,94500.0
2014-10-10 14:25:00,43.76,43.82,43.75,43.81,36800.0,39.1246,39.1782,39.1157,39.1693,36800.0
2014-10-10 14:30:00,43.8,43.82,43.77,43.77,28100.0,39.1604,39.1782,39.1335,39.1335,28100.0
2014-10-10 14:35:00,43.77,43.78,43.75,43.76,62000.0,39.1335,39.1425,39.1157,39.1246,62000.0
2014-10-10 14:40:00,43.77,43.82,43.75,43.82,53700.0,39.1335,39.1782,39.1157,39.1782,53700.0
2014-10-10 14:45:00,43.81,43.85,43.78,43.81,42100.0,39.1693,39.2051,39.1425,39.1693,42100.0
2014-10-10 14:50:00,43.8,43.84,43.79,43.82,127300.0,39.1604,39.1961,39.1514,39.1782,127300.0
2014-10-10 14:55:00,43.83,43.88,43.81,43.82,50400.0,39.1872,39.2319,39.1693,39.1782,50400.0
2014-10-10 15:00:00,43.82,43.84,43.78,43.8,41600.0,39.1782,39.1961,39.1425,39.1604,41600.0
2014-10-10 15:05:00,43.8,43.8,43.75,43.79,56000.0,39.1604,39.1604,39.1157,39.1514,56000.0
2014-10-10 15:10:00,43.78,43.88,43.78,43.79,75400.0,39.1425,39.2319,39.1425,39.1514,75400.0
2014-10-10 15:15:00,43.78,43.78,43.67,43.71,87300.0,39.1425,39.1425,39.0441,39.0799,87300.0
2014-10-10 15:20:00,43.72,43.73,43.68,43.69,50300.0,39.0888,39.0978,39.0531,39.062,50300.0
2014-10-10 15:25:00,43.69,43.7,43.54,43.56,136600.0,39.062,39.071,38.9279,38.9458,136600.0
2014-10-10 15:30:00,43.57,43.59,43.43,43.45,136100.0,38.9547,38.9726,38.8296,38.8474,136100.0
2014-10-10 15:35:00,43.44,43.49,43.44,43.49,129800.0,38.8385,38.8832,38.8385,38.8832,129800.0
2014-10-10 15:40:00,43.5,43.51,43.35,43.41,259100.0,38.8921,38.9011,38.758,38.8117,259100.0
2014-10-10 15:45:00,43.41,43.46,43.32,43.34,261500.0,38.8117,38.8564,38.7312,38.7491,261500.0
2014-10-10 15:50:00,43.35,43.36,43.28,43.33,320600.0,38.758,38.767,38.6955,38.7402,320600.0
2014-10-10 15:55:00,43.34,43.38,43.29,43.31,529700.0,38.7491,38.7849,38.7044,38.7223,529700.0
2014-10-13 09:30:00,43.37,43.7,43.32,43.49,114500.0,38.7759,39.071,38.7312,38.8832,114500.0
2014-10-13 09:35:00,43.46,43.58,43.34,43.55,41200.0,38.8564,38.9637,38.7491,38.9369,41200.0
2014-10-13 09:40:00,43.56,43.6,43.5,43.52,109500.0,38.9458,38.9816,38.8921,38.91,109500.0
2014-10-13 09:45:00,43.53,43.54,43.42,43.46,44500.0,38.919,38.9279,38.8206,38.8564,44500.0
2014-10-13 09:50:00,43.45,43.46,43.27,43.34,55200.0,38.8474,38.8564,38.6865,38.7491,55200.0
2014-10-13 09:55:00,43.35,43.46,43.25,43.44,57700.0,38.758,38.8564,38.6686,38.8385,57700.0
2014-10-13 10:00:00,43.45,43.55,43.42,43.45,44300.0,38.8474,38.9369,38.8206,38.8474,44300.0
2014-10-13 10:05:00,43.46,43.53,43.43,43.52,95800.0,38.8564,38.919,38.8296,38.91,95800.0
2014-10-13 10:10:00,43.52,43.55,43.5,43.5,68300.0,38.91,38.9369,38.8921,38.8921,68300.0
2014-10-13 10:15:00,43.51,43.52,43.43,43.49,132200.0,38.9011,38.91,38.8296,38.8832,132200.0
2014-10-13 10:20:00,43.49,43.64,43.48,43.56,62100.0,38.8832,39.0173,38.8743,38.9458,62100.0
2014-10-13 10:25:00,43.55,43.55,43.46,43.47,76600.0,38.9369,38.9369,38.8564,38.8653,76600.0
2014-10-13 10:30:00,43.47,43.53,43.46,43.49,73300.0,38.8653,38.919,38.8564,38.8832,73300.0
2014-10-13 10:35:00,43.49,43.52,43.45,43.51,54200.0,38.8832,38.91,38.8474,38.9011,54200.0
2014-10-13 10:40:00,43.5,43.51,43.34,43.36,58300.0,38.8921,38.9011,38.7491,38.767,58300.0
2014-10-13 10:45:00,43.37,43.57,43.36,43.49,56200.0,38.7759,38.9547,38.767,38.8832,56200.0
2014-10-13 10:50:00,43.49,43.67,43.49,43.66,54500.0,38.8832,39.0441,38.8832,39.0352,54500.0
2014-10-13 10:55:00,43.66,43.73,43.64,43.69,32500.0,39.0352,39.0978,39.0173,39.062,32500.0
2014-10-13 11:00:00,43.69,43.91,43.67,43.86,101700.0,39.062,39.2587,39.0441,39.214,101700.0
2014-10-13 11:05:00,43.86,43.96,43.86,43.92,77700.0,39.214,39.3034,39.214,39.2677,77700.0
2014-10-13 11:10:00,43.93,43.93,43.86,43.91,45600.0,39.2766,39.2766,39.214,39.2587,45600.0
2014-10-13 11:15:00,43.89,43.91,43.74,43.74,46200.0,39.2408,39.2587,39.1067,39.1067,46200.0
2014-10-13 11:20:00,43.74,43.83,43.7,43.83,73000.0,39.1067,39.1872,39.071,39.1872,73000.0
2014-10-13 11:25:00,43.84,43.88,43.77,43.77,38900.0,39.1961,39.2319,39.1335,39.1335,38900.0
2014-10-13 11:30:00,43.78,43.91,43.78,43.91,46000.0,39.1425,39.2587,39.1425,39.2587,46000.0
2014-10-13 11:35:00,43.91,43.92,43.79,43.79,46100.0,39.2587,39.2677,39.1514,39.1514,46100.0
2014-10-13 11:40:00,43.79,43.9,43.79,43.88,38600.0,39.1514,39.2498,39.1514,39.2319,38600.0
2014-10-13 11:45:00,43.88,43.98,43.88,43.97,46500.0,39.2319,39.3213,39.2319,39.3124,46500.0
2014-10-13 11:50:00,43.98,44.04,43.95,43.95,67800.0,39.3213,39.3749,39.2945,39.2945,67800.0
2014-10-13 11:55:00,43.95,43.97,43.92,43.96,41000.0,39.2945,39.3124,39.2677,39.3034,41000.0
2014-10-13 12:00:00,43.95,44.01,43.94,44.0,59800.0,39.2945,39.3481,39.2855,39.3392,59800.0
2014-10-13 12:05:00,44.0,44.02,43.93,43.94,39500.0,39.3392,39.3571,39.2766,39.2855,39500.0
2014-10-13 12:10:00,43.94,44.02,43.93,44.01,32500.0,39.2855,39.3571,39.2766,39.3481,32500.0
2014-10-13 12:15:00,44.0,44.08,43.97,44.07,38100.0,39.3392,39.4107,39.3124,39.4018,38100.0
2014-10-13 12:20:00,44.07,44.09,44.03,44.08,35500.0,39.4018,39.4196,39.366,39.4107,35500.0
2014-10-13 12:25:00,44.08,44.14,44.05,44.14,60400.0,39.4107,39.4644,39.3839,39.4644,60400.0
2014-10-13 12:30:00,44.15,44.18,44.12,44.16,36900.0,39.4733,39.5001,39.4465,39.4822,36900.0
2014-10-13 12:35:00,44.16,44.2,44.14,44.18,31900.0,39.4822,39.518,39.4644,39.5001,31900.0
2014-10-13 12:40:00,44.18,44.26,44.17,44.2,50800.0,39.5001,39.5716,39.4912,39.518,50800.0
2014-10-13 12:45:00,44.2,44.2,44.11,44.14,52700.0,39.518,39.518,39.4375,39.4644,52700.0
2014-10-13 12:50:00,44.14,44.2,44.13,44.19,49200.0,39.4644,39.518,39.4554,39.5091,49200.0
2014-10-13 12:55:00,44.2,44.22,44.16,44.17,51500.0,39.518,39.5359,39.4822,39.4912,51500.0
2014-10-13 13:00:00,44.17,44.25,44.17,44.23,39800.0,39.4912,39.5627,39.4912,39.5448,39800.0
2014-10-13 13:05:00,44.23,44.29,44.21,44.26,89900.0,39.5448,39.5985,39.5269,39.5716,89900.0
2014-10-13 13:10:00,44.26,44.27,44.21,44.25,136100.0,39.5716,39.5806,39.5269,39.5627,136100.0
2014-10-13 13:15:00,44.24,44.29,44.16,44.27,105900.0,39.5538,39.5985,39.4822,39.5806,105900.0
2014-10-13 13:20:00,44.26,44.42,44.25,44.39,79200.0,39.5716,39.7147,39.5627,39.6879,79200.0
2014-10-13 13:25:00,44.38,44.52,44.34,44.51,65500.0,39.6789,39.8041,39.6432,39.7952,65500.0
2014-10-13 13:30:00,44.51,44.57,44.49,44.51,61600.0,39.7952,39.8488,39.7773,39.7952,61600.0
2014-10-13 13:35:00,44.52,44.58,44.51,44.54,45800.0,39.8041,39.8577,39.7952,39.822,45800.0
2014-10-13 13:40:00,44.54,44.56,44.49,44.49,35000.0,39.822,39.8399,39.7773,39.7773,35000.0
2014-10-13 13:45:00,44.49,44.5,44.38,44.39,49000.0,39.7773,39.7862,39.6789,39.6879,49000.0
2014-10-13 13:50:00,44.38,44.44,44.32,44.41,36800.0,39.6789,39.7326,39.6253,39.7058,36800.0
2014-10-13 13:55:00,44.38,44.41,44.29,44.33,34500.0,39.6789,39.7058,39.5985,39.6342,34500.0
2014-10-13 14:00:00,44.34,44.34,44.21,44.25,65400.0,39.6432,39.6432,39.5269,39.5627,65400.0
2014-10-13 14:05:00,44.26,44.5,44.26,44.5,50500.0,39.5716,39.7862,39.5716,39.7862,50500.0
2014-10-13 14:10:00,44.5,44.51,44.4,44.43,28800.0,39.7862,39.7952,39.6968,39.7236,28800.0
2014-10-13 14:15:00,44.41,44.44,44.37,44.37,26900.0,39.7058,39.7326,39.67,39.67,26900.0
2014-10-13 14:20:00,44.36,44.47,44.36,44.41,53700.0,39.661,39.7594,39.661,39.7058,53700.0
2014-10-13 14:25:00,44.41,44.48,44.39,44.46,52400.0,39.7058,39.7683,39.6879,39.7505,52400.0
2014-10-13 14:30:00,44.46,44.47,44.34,44.39,50100.0,39.7505,39.7594,39.6432,39.6879,50100.0
2014-10-13 14:35:00,44.39,44.41,44.34,44.36,41700.0,39.6879,39.7058,39.6432,39.661,41700.0
2014-10-13 14:40:00,44.36,44.36,44.25,44.26,81300.0,39.661,39.661,39.5627,39.5716,81300.0
2014-10-13 14:45:00,44.26,44.29,44.25,44.29,58500.0,39.5716,39.5985,39.5627,39.5985,58500.0
2014-10-13 14:50:00,44.28,44.36,44.27,44.33,37600.0,39.5895,39.661,39.5806,39.6342,37600.0
2014-10-13 14:55:00,44.32,44.33,44.25,44.3,70700.0,39.6253,39.6342,39.5627,39.6074,70700.0
2014-10-13 15:00:00,44.29,44.34,44.29,44.3,62200.0,39.5985,39.6432,39.5985,39.6074,62200.0
2014-10-13 15:05:00,44.3,44.32,44.26,44.27,36000.0,39.6074,39.6253,39.5716,39.5806,36000.0
2014-10-13 15:10:00,44.26,44.33,44.25,44.32,35800.0,39.5716,39.6342,39.5627,39.6253,35800.0
2014-10-13 15:15:00,44.32,44.32,44.24,44.26,42300.0,39.6253,39.6253,39.5538,39.5716,42300.0
2014-10-13 15:20:00,44.25,44.29,44.25,44.29,64400.0,39.5627,39.5985,39.5627,39.5985,64400.0
2014-10-13 15:25:00,44.29,44.34,44.27,44.3,49300.0,39.5985,39.6432,39.5806,39.6074,49300.0
2014-10-13 15:30:00,44.3,44.3,44.04,44.21,220500.0,39.6074,39.6074,39.3749,39.5269,220500.0
2014-10-13 15:35:00,44.2,44.25,44.15,44.16,121200.0,39.518,39.5627,39.4733,39.4822,121200.0
2014-10-13 15:40:00,44.16,44.25,44.11,44.13,81200.0,39.4822,39.5627,39.4375,39.4554,81200.0
2014-10-13 15:45:00,44.12,44.12,44.02,44.05,161600.0,39.4465,39.4465,39.3571,39.3839,161600.0
2014-10-13 15:50:00,44.05,44.06,43.9,43.94,379900.0,39.3839,39.3928,39.2498,39.2855,379900.0
2014-10-13 15:55:00,43.94,43.99,43.92,43.93,406500.0,39.2855,39.3302,39.2677,39.2766,406500.0
2014-10-14 09:30:00,44.29,44.4,43.98,44.24,139800.0,39.5985,39.6968,39.3213,39.5538,139800.0
2014-10-14 09:35:00,44.24,44.46,44.24,44.43,100800.0,39.5538,39.7505,39.5538,39.7236,100800.0
2014-10-14 09:40:00,44.42,44.43,44.3,44.39,69900.0,39.7147,39.7236,39.6074,39.6879,69900.0
2014-10-14 09:45:00,44.4,44.48,44.37,44.37,54300.0,39.6968,39.7683,39.67,39.67,54300.0
2014-10-14 09:50:00,44.36,44.47,44.33,44.44,79400.0,39.661,39.7594,39.6342,39.7326,79400.0
2014-10-14 09:55:00,44.43,45.39,44.41,44.82,326800.0,39.7236,40.5819,39.7058,40.0723,326800.0
2014-10-14 10:00:00,44.82,44.82,44.52,44.74,112100.0,40.0723,40.0723,39.8041,40.0008,112100.0
2014-10-14 10:05:00,44.72,44.77,44.51,44.68,45000.0,39.9829,40.0276,39.7952,39.9472,45000.0
2014-10-14 10:10:00,44.69,44.7,44.59,44.69,25000.0,39.9561,39.965,39.8667,39.9561,25000.0
2014-10-14 10:15:00,44.69,44.7,44.48,44.48,39000.0,39.9561,39.965,39.7683,39.7683,39000.0
2014-10-14 10:20:00,44.5,44.63,44.47,44.47,24700.0,39.7862,39.9024,39.7594,39.7594,24700.0
2014-10-14 10:25:00,44.49,44.62,44.49,44.51,60000.0,39.7773,39.8935,39.7773,39.7952,60000.0
2014-10-14 10:30:00,44.51,44.55,44.42,44.48,54900.0,39.7952,39.8309,39.7147,39.7683,54900.0
2014-10-14 10:35:00,44.48,44.63,44.48,44.58,35100.0,39.7683,39.9024,39.7683,39.8577,35100.0
2014-10-14 10:40:00,44.59,44.66,44.53,44.6,27300.0,39.8667,39.9293,39.813,39.8756,27300.0
2014-10-14 10:45:00,44.6,44.74,44.55,44.74,38800.0,39.8756,40.0008,39.8309,40.0008,38800.0
2014-10-14 10:50:00,44.75,44.82,44.71,44.75,39200.0,40.0097,40.0723,39.974,40.0097,39200.0
2014-10-14 10:55:00,44.75,44.77,44.6,44.6,35600.0,40.0097,40.0276,39.8756,39.8756,35600.0
2014-10-14 11:00:00,44.61,44.66,44.56,44.63,64000.0,39.8846,39.9293,39.8399,39.9024,64000.0
2014-10-14 11:05:00,44.63,44.72,44.57,44.69,31900.0,39.9024,39.9829,39.8488,39.9561,31900.0
2014-10-14 11:10:00,44.7,44.77,44.66,44.7,33800.0,39.965,40.0276,39.9293,39.965,33800.0
2014-10-14 11:15:00,44.7,44.83,44.7,44.78,38200.0,39.965,40.0813,39.965,40.0366,38200.0
2014-10-14 11:20:00,44.78,44.79,44.68,44.71,31500.0,40.0366,40.0455,39.9472,39.974,31500.0
2014-10-14 11:25:00,44.72,44.72,44.61,44.63,30900.0,39.9829,39.9829,39.8846,39.9024,30900.0
2014-10-14 11:30:00,44.63,44.68,44.58,44.63,25700.0,39.9024,39.9472,39.8577,39.9024,25700.0
2014-10-14 11:35:00,44.62,44.85,44.62,44.82,40300.0,39.8935,40.0991,39.8935,40.0723,40300.0
2014-10-14 11:40:00,44.81,44.98,44.81,44.98,31800.0,40.0634,40.2154,40.0634,40.2154,31800.0
2014-10-14 11:45:00,44.97,44.98,44.91,44.93,53500.0,40.2064,40.2154,40.1528,40.1707,53500.0
2014-10-14 11:50:00,44.93,44.94,44.86,44.93,33400.0,40.1707,40.1796,40.1081,40.1707,33400.0
2014-10-14 11:55:00,44.92,44.98,44.91,44.98,46600.0,40.1617,40.2154,40.1528,40.2154,46600.0
2014-10-14 12:00:00,44.98,45.09,44.98,45.04,174700.0,40.2154,40.3137,40.2154,40.269,174700.0
2014-10-14 12:05:00,45.03,45.09,45.0,45.01,63800.0,40.2601,40.3137,40.2333,40.2422,63800.0
2014-10-14 12:10:00,45.0,45.0,44.89,44.91,28000.0,40.2333,40.2333,40.1349,40.1528,28000.0
2014-10-14 12:15:00,44.91,44.93,44.79,44.8,46800.0,40.1528,40.1707,40.0455,40.0544,46800.0
2014-10-14 12:20:00,44.8,44.84,44.75,44.83,32700.0,40.0544,40.0902,40.0097,40.0813,32700.0
2014-10-14 12:25:00,44.83,44.86,44.8,44.86,40200.0,40.0813,40.1081,40.0544,40.1081,40200.0
2014-10-14 12:30:00,44.84,44.84,44.76,44.84,30600.0,40.0902,40.0902,40.0187,40.0902,30600.0
2014-10-14 12:35:00,44.84,44.84,44.76,44.76,42100.0,40.0902,40.0902,40.0187,40.0187,42100.0
2014-10-14 12:40:00,44.76,44.77,44.72,44.75,35300.0,40.0187,40.0276,39.9829,40.0097,35300.0
2014-10-14 12:45:00,44.76,44.83,44.72,44.81,14000.0,40.0187,40.0813,39.9829,40.0634,14000.0
2014-10-14 12:50:00,44.8,44.8,44.76,44.76,17600.0,40.0544,40.0544,40.0187,40.0187,17600.0
2014-10-14 12:55:00,44.76,44.79,44.76,44.78,23200.0,40.0187,40.0455,40.0187,40.0366,23200.0
2014-10-14 13:00:00,44.77,44.78,44.7,44.74,32900.0,40.0276,40.0366,39.965,40.0008,32900.0
2014-10-14 13:05:00,44.75,44.81,44.74,44.8,32100.0,40.0097,40.0634,40.0008,40.0544,32100.0
2014-10-14 13:10:00,44.8,44.93,44.79,44.9,62800.0,40.0544,40.1707,40.0455,40.1438,62800.0
2014-10-14 13:15:00,44.9,44.93,44.9,44.93,65700.0,40.1438,40.1707,40.1438,40.1707,65700.0
2014-10-14 13:20:00,44.92,44.93,44.82,44.83,47000.0,40.1617,40.1707,40.0723,40.0813,47000.0
2014-10-14 13:25:00,44.82,44.92,44.82,44.84,34400.0,40.0723,40.1617,40.0723,40.0902,34400.0
2014-10-14 13:30:00,44.83,44.87,44.76,44.87,37200.0,40.0813,40.117,40.0187,40.117,37200.0
2014-10-14 13:35:00,44.87,44.87,44.75,44.76,66100.0,40.117,40.117,40.0097,40.0187,66100.0
2014-10-14 13:40:00,44.76,44.79,44.69,44.71,57900.0,40.0187,40.0455,39.9561,39.974,57900.0
2014-10-14 13:45:00,44.7,44.79,44.63,44.79,81400.0,39.965,40.0455,39.9024,40.0455,81400.0
2014-10-14 13:50:00,44.77,44.81,44.73,44.76,30200.0,40.0276,40.0634,39.9919,40.0187,30200.0
2014-10-14 13:55:00,44.76,44.84,44.72,44.84,40100.0,40.0187,40.0902,39.9829,40.0902,40100.0
2014-10-14 14:00:00,44.84,44.92,44.82,44.86,39400.0,40.0902,40.1617,40.0723,40.1081,39400.0
2014-10-14 14:05:00,44.87,44.88,44.75,44.8,38500.0,40.117,40.126,40.0097,40.0544,38500.0
2014-10-14 14:10:00,44.79,44.93,44.79,44.92,76800.0,40.0455,40.1707,40.0455,40.1617,76800.0
2014-10-14 14:15:00,44.92,44.93,44.85,44.87,40300.0,40.1617,40.1707,40.0991,40.117,40300.0
2014-10-14 14:20:00,44.87,44.9,44.77,44.77,107900.0,40.117,40.1438,40.0276,40.0276,107900.0
2014-10-14 14:25:00,44.75,44.8,44.73,44.78,48000.0,40.0097,40.0544,39.9919,40.0366,48000.0
2014-10-14 14:30:00,44.79,44.84,44.72,44.72,53000.0,40.0455,40.0902,39.9829,39.9829,53000.0
2014-10-14 14:35:00,44.72,44.87,44.66,44.79,74100.0,39.9829,40.117,39.9293,40.0455,74100.0
2014-10-14 14:40:00,44.8,44.86,44.75,44.85,40900.0,40.0544,40.1081,40.0097,40.0991,40900.0
2014-10-14 14:45:00,44.86,44.89,44.76,44.82,37300.0,40.1081,40.1349,40.0187,40.0723,37300.0
2014-10-14 14:50:00,44.82,44.84,44.66,44.69,42600.0,40.0723,40.0902,39.9293,39.9561,42600.0
2014-10-14 14:55:00,44.69,44.77,44.69,44.75,78900.0,39.9561,40.0276,39.9561,40.0097,78900.0
2014-10-14 15:00:00,44.75,44.82,44.72,44.73,75900.0,40.0097,40.0723,39.9829,39.9919,75900.0
2014-10-14 15:05:00,44.73,44.75,44.58,44.64,78900.0,39.9919,40.0097,39.8577,39.9114,78900.0
2014-10-14 15:10:00,44.65,44.74,44.62,44.66,50100.0,39.9203,40.0008,39.8935,39.9293,50100.0
2014-10-14 15:15:00,44.66,44.69,44.59,44.6,49500.0,39.9293,39.9561,39.8667,39.8756,49500.0
2014-10-14 15:20:00,44.59,44.64,44.5,44.59,117800.0,39.8667,39.9114,39.7862,39.8667,117800.0
2014-10-14 15:25:00,44.59,44.71,44.58,44.69,75800.0,39.8667,39.974,39.8577,39.9561,75800.0
2014-10-14 15:30:00,44.68,44.69,44.52,44.56,78900.0,39.9472,39.9561,39.8041,39.8399,78900.0
2014-10-14 15:35:00,44.56,44.79,44.55,44.78,93900.0,39.8399,40.0455,39.8309,40.0366,93900.0
2014-10-14 15:40:00,44.79,44.84,44.69,44.71,100700.0,40.0455,40.0902,39.9561,39.974,100700.0
2014-10-14 15:45:00,44.7,44.74,44.63,44.68,116600.0,39.965,40.0008,39.9024,39.9472,116600.0
2014-10-14 15:50:00,44.68,44.79,44.65,44.7,187000.0,39.9472,40.0455,39.9203,39.965,187000.0
2014-10-14 15:55:00,44.69,44.7,44.64,44.65,279100.0,39.9561,39.965,39.9114,39.9203,279100.0
2014-10-15 09:30:00,44.0,44.3,43.95,44.24,153500.0,39.3392,39.6074,39.2945,39.5538,153500.0
2014-10-15 09:35:00,44.24,44.26,44.1,44.21,87200.0,39.5538,39.5716,39.4286,39.5269,87200.0
2014-10-15 09:40:00,44.2,44.29,44.0,44.29,113000.0,39.518,39.5985,39.3392,39.5985,113000.0
2014-10-15 09:45:00,44.3,44.64,44.3,44.6,123200.0,39.6074,39.9114,39.6074,39.8756,123200.0
2014-10-15 09:50:00,44.6,44.72,44.57,44.68,104800.0,39.8756,39.9829,39.8488,39.9472,104800.0
2014-10-15 09:55:00,44.68,44.71,44.4,44.56,55500.0,39.9472,39.974,39.6968,39.8399,55500.0
2014-10-15 10:00:00,44.57,44.61,44.45,44.47,72600.0,39.8488,39.8846,39.7415,39.7594,72600.0
2014-10-15 10:05:00,44.48,44.61,44.43,44.55,70100.0,39.7683,39.8846,39.7236,39.8309,70100.0
2014-10-15 10:10:00,44.54,44.61,44.51,44.55,63600.0,39.822,39.8846,39.7952,39.8309,63600.0
2014-10-15 10:15:00,44.59,44.6,44.35,44.42,36700.0,39.8667,39.8756,39.6521,39.7147,36700.0
2014-10-15 10:20:00,44.41,44.56,44.37,44.51,31200.0,39.7058,39.8399,39.67,39.7952,31200.0
2014-10-15 10:25:00,44.51,44.53,44.41,44.41,36400.0,39.7952,39.813,39.7058,39.7058,36400.0
2014-10-15 10:30:00,44.41,44.41,44.29,44.31,36100.0,39.7058,39.7058,39.5985,39.6163,36100.0
2014-10-15 10:35:00,44.32,44.45,44.3,44.41,36200.0,39.6253,39.7415,39.6074,39.7058,36200.0
2014-10-15 10:40:00,44.42,44.48,44.22,44.23,41600.0,39.7147,39.7683,39.5359,39.5448,41600.0
2014-10-15 10:45:00,44.23,44.23,44.09,44.14,54700.0,39.5448,39.5448,39.4196,39.4644,54700.0
2014-10-15 10:50:00,44.16,44.22,44.12,44.12,39400.0,39.4822,39.5359,39.4465,39.4465,39400.0
2014-10-15 10:55:00,44.11,44.18,44.02,44.15,43600.0,39.4375,39.5001,39.3571,39.4733,43600.0
2014-10-15 11:00:00,44.16,44.2,44.02,44.17,28200.0,39.4822,39.518,39.3571,39.4912,28200.0
2014-10-15 11:05:00,44.17,44.29,44.17,44.29,31500.0,39.4912,39.5985,39.4912,39.5985,31500.0
2014-10-15 11:10:00,44.29,44.33,44.14,44.18,37900.0,39.5985,39.6342,39.4644,39.5001,37900.0
2014-10-15 11:15:00,44.18,44.18,43.99,44.01,35600.0,39.5001,39.5001,39.3302,39.3481,35600.0
2014-10-15 11:20:00,44.0,44.07,43.98,44.04,73000.0,39.3392,39.4018,39.3213,39.3749,73000.0
2014-10-15 11:25:00,44.05,44.11,43.9,43.93,37800.0,39.3839,39.4375,39.2498,39.2766,37800.0
2014-10-15 11:30:00,43.93,44.01,43.89,43.91,64200.0,39.2766,39.3481,39.2408,39.2587,64200.0
2014-10-15 11:35:00,43.93,44.05,43.93,44.03,39300.0,39.2766,39.3839,39.2766,39.366,39300.0
2014-10-15 11:40:00,44.02,44.04,43.98,44.01,21700.0,39.3571,39.3749,39.3213,39.3481,21700.0
2014-10-15 11:45:00,44.01,44.03,43.9,43.93,29600.0,39.3481,39.366,39.2498,39.2766,29600.0
2014-10-15 11:50:00,43.92,43.98,43.85,43.98,39100.0,39.2677,39.3213,39.2051,39.3213,39100.0
2014-10-15 11:55:00,43.98,44.01,43.93,43.96,28200.0,39.3213,39.3481,39.2766,39.3034,28200.0
2014-10-15 12:00:00,43.97,43.97,43.89,43.96,42000.0,39.3124,39.3124,39.2408,39.3034,42000.0
2014-10-15 12:05:00,43.95,43.97,43.92,43.93,39600.0,39.2945,39.3124,39.2677,39.2766,39600.0
2014-10-15 12:10:00,43.93,43.96,43.83,43.85,41400.0,39.2766,39.3034,39.1872,39.2051,41400.0
2014-10-15 12:15:00,43.86,43.89,43.8,43.84,44300.0,39.214,39.2408,39.1604,39.1961,44300.0
2014-10-15 12:20:00,43.85,43.99,43.84,43.93,36500.0,39.2051,39.3302,39.1961,39.2766,36500.0
2014-10-15 12:25:00,43.94,43.95,43.86,43.89,35400.0,39.2855,39.2945,39.214,39.2408,35400.0
2014-10-15 12:30:00,43.88,43.93,43.84,43.87,29600.0,39.2319,39.2766,39.1961,39.223,29600.0
2014-10-15 12:35:00,43.87,43.89,43.82,43.83,24100.0,39.223,39.2408,39.1782,39.1872,24100.0
2014-10-15 12:40:00,43.84,43.85,43.7,43.74,41600.0,39.1961,39.2051,39.071,39.1067,41600.0
2014-10-15 12:45:00,43.74,43.84,43.74,43.77,25800.0,39.1067,39.1961,39.1067,39.1335,25800.0
2014-10-15 12:50:00,43.77,43.77,43.65,43.77,44000.0,39.1335,39.1335,39.0263,39.1335,44000.0
2014-10-15 12:55:00,43.77,43.82,43.65,43.69,39600.0,39.1335,39.1782,39.0263,39.062,39600.0
2014-10-15 13:00:00,43.69,43.71,43.61,43.7,46700.0,39.062,39.0799,38.9905,39.071,46700.0
2014-10-15 13:05:00,43.69,43.71,43.6,43.65,53500.0,39.062,39.0799,38.9816,39.0263,53500.0
2014-10-15 13:10:00,43.65,43.69,43.45,43.46,70200.0,39.0263,39.062,38.8474,38.8564,70200.0
2014-10-15 13:15:00,43.47,43.51,43.38,43.42,61700.0,38.8653,38.9011,38.7849,38.8206,61700.0
2014-10-15 13:20:00,43.42,43.42,43.26,43.26,100400.0,38.8206,38.8206,38.6776,38.6776,100400.0
2014-10-15 13:25:00,43.26,43.28,43.02,43.16,229500.0,38.6776,38.6955,38.463,38.5882,229500.0
2014-10-15 13:30:00,43.16,43.27,43.12,43.27,100600.0,38.5882,38.6865,38.5524,38.6865,100600.0
2014-10-15 13:35:00,43.26,43.26,43.16,43.21,116100.0,38.6776,38.6776,38.5882,38.6329,116100.0
2014-10-15 13:40:00,43.2,43.22,43.15,43.17,76300.0,38.6239,38.6418,38.5792,38.5971,76300.0
2014-10-15 13:45:00,43.16,43.18,43.14,43.16,88000.0,38.5882,38.606,38.5703,38.5882,88000.0
2014-10-15 13:50:00,43.16,43.16,43.08,43.1,109300.0,38.5882,38.5882,38.5166,38.5345,109300.0
2014-10-15 13:55:00,43.1,43.13,42.96,42.97,123300.0,38.5345,38.5613,38.4093,38.4183,123300.0
2014-10-15 14:00:00,42.98,43.11,42.94,43.06,106500.0,38.4272,38.5435,38.3915,38.4988,106500.0
2014-10-15 14:05:00,43.05,43.11,43.0,43.05,97900.0,38.4898,38.5435,38.4451,38.4898,97900.0
2014-10-15 14:10:00,43.05,43.17,43.05,43.17,42400.0,38.4898,38.5971,38.4898,38.5971,42400.0
2014-10-15 14:15:00,43.17,43.45,43.17,43.43,105100.0,38.5971,38.8474,38.5971,38.8296,105100.0
2014-10-15 14:20:00,43.44,43.56,43.42,43.49,128400.0,38.8385,38.9458,38.8206,38.8832,128400.0
2014-10-15 14:25:00,43.5,43.54,43.43,43.52,81200.0,38.8921,38.9279,38.8296,38.91,81200.0
2014-10-15 14:30:00,43.52,43.64,43.49,43.57,47200.0,38.91,39.0173,38.8832,38.9547,47200.0
2014-10-15 14:35:00,43.57,43.67,43.57,43.67,42700.0,38.9547,39.0441,38.9547,39.0441,42700.0
2014-10-15 14:40:00,43.68,43.73,43.55,43.57,54300.0,39.0531,39.0978,38.9369,38.9547,54300.0
2014-10-15 14:45:00,43.57,43.6,43.5,43.55,42700.0,38.9547,38.9816,38.8921,38.9369,42700.0
2014-10-15 14:50:00,43.56,43.7,43.56,43.66,36900.0,38.9458,39.071,38.9458,39.0352,36900.0
2014-10-15 14:55:00,43.66,43.67,43.57,43.64,45100.0,39.0352,39.0441,38.9547,39.0173,45100.0
2014-10-15 15:00:00,43.65,43.76,43.61,43.72,87200.0,39.0263,39.1246,38.9905,39.0888,87200.0
2014-10-15 15:05:00,43.7,43.87,43.68,43.86,105700.0,39.071,39.223,39.0531,39.214,105700.0
2014-10-15 15:10:00,43.85,43.97,43.84,43.93,103800.0,39.2051,39.3124,39.1961,39.2766,103800.0
2014-10-15 15:15:00,43.93,43.93,43.85,43.92,132900.0,39.2766,39.2766,39.2051,39.2677,132900.0
2014-10-15 15:20:00,43.93,44.01,43.85,44.01,111400.0,39.2766,39.3481,39.2051,39.3481,111400.0
2014-10-15 15:25:00,44.01,44.24,44.01,44.24,92500.0,39.3481,39.5538,39.3481,39.5538,92500.0
2014-10-15 15:30:00,44.24,44.29,44.22,44.25,89000.0,39.5538,39.5985,39.5359,39.5627,89000.0
2014-10-15 15:35:00,44.26,44.43,44.2,44.4,86000.0,39.5716,39.7236,39.518,39.6968,86000.0
2014-10-15 15:40:00,44.4,44.47,44.35,44.4,113800.0,39.6968,39.7594,39.6521,39.6968,113800.0
2014-10-15 15:45:00,44.41,44.47,44.36,44.42,253500.0,39.7058,39.7594,39.661,39.7147,253500.0
2014-10-15 15:50:00,44.42,44.48,44.32,44.47,233500.0,39.7147,39.7683,39.6253,39.7594,233500.0
2014-10-15 15:55:00,44.47,44.48,44.38,44.39,245100.0,39.7594,39.7683,39.6789,39.6879,245100.0
2014-10-16 09:30:00,43.74,43.79,43.44,43.66,139300.0,39.1067,39.1514,38.8385,39.0352,139300.0
2014-10-16 09:35:00,43.66,43.95,43.66,43.93,68200.0,39.0352,39.2945,39.0352,39.2766,68200.0
2014-10-16 09:40:00,43.93,44.09,43.87,44.04,108800.0,39.2766,39.4196,39.223,39.3749,108800.0
2014-10-16 09:45:00,44.04,44.04,43.92,44.0,113900.0,39.3749,39.3749,39.2677,39.3392,113900.0
2014-10-16 09:50:00,44.03,44.27,44.03,44.22,107300.0,39.366,39.5806,39.366,39.5359,107300.0
2014-10-16 09:55:00,44.22,44.22,43.96,44.01,71700.0,39.5359,39.5359,39.3034,39.3481,71700.0
2014-10-16 10:00:00,44.05,44.07,43.86,43.92,64700.0,39.3839,39.4018,39.214,39.2677,64700.0
2014-10-16 10:05:00,43.92,43.94,43.67,43.85,74400.0,39.2677,39.2855,39.0441,39.2051,74400.0
2014-10-16 10:10:00,43.85,43.86,43.73,43.73,107300.0,39.2051,39.214,39.0978,39.0978,107300.0
2014-10-16 10:15:00,43.75,43.9,43.72,43.9,88300.0,39.1157,39.2498,39.0888,39.2498,88300.0
2014-10-16 10:20:00,43.91,44.46,43.86,44.22,158300.0,39.2587,39.7505,39.214,39.5359,158300.0
2014-10-16 10:25:00,44.24,44.26,44.01,44.08,48400.0,39.5538,39.5716,39.3481,39.4107,48400.0
2014-10-16 10:30:00,44.08,44.14,43.98,44.12,260600.0,39.4107,39.4644,39.3213,39.4465,260600.0
2014-10-16 10:35:00,44.11,44.21,44.03,44.08,35600.0,39.4375,39.5269,39.366,39.4107,35600.0
2014-10-16 10:40:00,44.08,44.11,43.99,44.09,83100.0,39.4107,39.4375,39.3302,39.4196,83100.0
2014-10-16 10:45:00,44.1,44.27,44.1,44.21,343300.0,39.4286,39.5806,39.4286,39.5269,343300.0
2014-10-16 10:50:00,44.2,44.36,44.19,44.2,56200.0,39.518,39.661,39.5091,39.518,56200.0
2014-10-16 10:55:00,44.22,44.31,44.12,44.2,39400.0,39.5359,39.6163,39.4465,39.518,39400.0
2014-10-16 11:00:00,44.19,44.25,44.07,44.14,40300.0,39.5091,39.5627,39.4018,39.4644,40300.0
2014-10-16 11:05:00,44.13,44.21,44.09,44.2,27400.0,39.4554,39.5269,39.4196,39.518,27400.0
2014-10-16 11:10:00,44.2,44.32,44.17,44.22,22000.0,39.518,39.6253,39.4912,39.5359,22000.0
2014-10-16 11:15:00,44.21,44.39,44.19,44.35,155900.0,39.5269,39.6879,39.5091,39.6521,155900.0
2014-10-16 11:20:00,44.35,44.44,44.34,44.37,45900.0,39.6521,39.7326,39.6432,39.67,45900.0
2014-10-16 11:25:00,44.37,44.46,44.33,44.45,60400.0,39.67,39.7505,39.6342,39.7415,60400.0
2014-10-16 11:30:00,44.46,44.61,44.4,44.47,31400.0,39.7505,39.8846,39.6968,39.7594,31400.0
2014-10-16 11:35:00,44.48,44.49,44.37,44.41,17200.0,39.7683,39.7773,39.67,39.7058,17200.0
2014-10-16 11:40:00,44.41,44.5,44.37,44.46,171000.0,39.7058,39.7862,39.67,39.7505,171000.0
2014-10-16 11:45:00,44.47,44.55,44.34,44.34,36900.0,39.7594,39.8309,39.6432,39.6432,36900.0
2014-10-16 11:50:00,44.34,44.41,44.26,44.3,20400.0,39.6432,39.7058,39.5716,39.6074,20400.0
2014-10-16 11:55:00,44.31,44.35,44.24,44.32,21400.0,39.6163,39.6521,39.5538,39.6253,21400.0
2014-10-16 12:00:00,44.31,44.31,44.13,44.15,19100.0,39.6163,39.6163,39.4554,39.4733,19100.0
2014-10-16 12:05:00,44.15,44.36,44.15,44.31,26900.0,39.4733,39.661,39.4733,39.6163,26900.0
2014-10-16 12:10:00,44.32,44.37,44.27,44.37,16900.0,39.6253,39.67,39.5806,39.67,16900.0
2014-10-16 12:15:00,44.37,44.38,44.29,44.37,20200.0,39.67,39.6789,39.5985,39.67,20200.0
2014-10-16 12:20:00,44.37,44.46,44.37,44.42,12300.0,39.67,39.7505,39.67,39.7147,12300.0
2014-10-16 12:25:00,44.42,44.46,44.31,44.32,14800.0,39.7147,39.7505,39.6163,39.6253,14800.0
2014-10-16 12:30:00,44.33,44.35,44.25,44.29,11700.0,39.6342,39.6521,39.5627,39.5985,11700.0
2014-10-16 12:35:00,44.28,44.31,44.18,44.23,24600.0,39.5895,39.6163,39.5001,39.5448,24600.0
2014-10-16 12:40:00,44.24,44.27,44.21,44.23,17600.0,39.5538,39.5806,39.5269,39.5448,17600.0
2014-10-16 12:45:00,44.23,44.26,44.2,44.26,24700.0,39.5448,39.5716,39.518,39.5716,24700.0
2014-10-16 12:50:00,44.27,44.33,44.27,44.3,16700.0,39.5806,39.6342,39.5806,39.6074,16700.0
2014-10-16 12:55:00,44.3,44.42,44.3,44.38,14200.0,39.6074,39.7147,39.6074,39.6789,14200.0
2014-10-16 13:00:00,44.4,44.52,44.4,44.48,13700.0,39.6968,39.8041,39.6968,39.7683,13700.0
2014-10-16 13:05:00,44.48,44.57,44.47,44.53,332600.0,39.7683,39.8488,39.7594,39.813,332600.0
2014-10-16 13:10:00,44.52,44.56,44.48,44.54,25600.0,39.8041,39.8399,39.7683,39.822,25600.0
2014-10-16 13:15:00,44.53,44.54,44.42,44.47,31300.0,39.813,39.822,39.7147,39.7594,31300.0
2014-10-16 13:20:00,44.48,44.53,44.41,44.49,38000.0,39.7683,39.813,39.7058,39.7773,38000.0
2014-10-16 13:25:00,44.53,44.58,44.45,44.45,41300.0,39.813,39.8577,39.7415,39.7415,41300.0
2014-10-16 13:30:00,44.46,44.51,44.44,44.48,30000.0,39.7505,39.7952,39.7326,39.7683,30000.0
2014-10-16 13:35:00,44.48,44.57,44.44,44.54,26400.0,39.7683,39.8488,39.7326,39.822,26400.0
2014-10-16 13:40:00,44.53,44.59,44.52,44.59,18100.0,39.813,39.8667,39.8041,39.8667,18100.0
2014-10-16 13:45:00,44.59,44.63,44.53,44.57,22400.0,39.8667,39.9024,39.813,39.8488,22400.0
2014-10-16 13:50:00,44.57,44.57,44.41,44.49,26400.0,39.8488,39.8488,39.7058,39.7773,26400.0
2014-10-16 13:55:00,44.47,44.49,44.37,44.38,23900.0,39.7594,39.7773,39.67,39.6789,23900.0
2014-10-16 14:00:00,44.39,44.39,44.29,44.35,56600.0,39.6879,39.6879,39.5985,39.6521,56600.0
2014-10-16 14:05:00,44.34,44.36,44.29,44.34,42200.0,39.6432,39.661,39.5985,39.6432,42200.0
2014-10-16 14:10:00,44.35,44.36,44.22,44.22,31500.0,39.6521,39.661,39.5359,39.5359,31500.0
2014-10-16 14:15:00,44.24,44.29,44.19,44.23,29300.0,39.5538,39.5985,39.5091,39.5448,29300.0
2014-10-16 14:20:00,44.22,44.22,44.14,44.21,21700.0,39.5359,39.5359,39.4644,39.5269,21700.0
2014-10-16 14:25:00,44.21,44.31,44.21,44.25,19600.0,39.5269,39.6163,39.5269,39.5627,19600.0
2014-10-16 14:30:00,44.26,44.33,44.24,44.28,49300.0,39.5716,39.6342,39.5538,39.5895,49300.0
2014-10-16 14:35:00,44.29,44.3,44.22,44.28,21000.0,39.5985,39.6074,39.5359,39.5895,21000.0
2014-10-16 14:40:00,44.28,44.28,44.21,44.23,22900.0,39.5895,39.5895,39.5269,39.5448,22900.0
2014-10-16 14:45:00,44.23,44.24,44.1,44.1,48700.0,39.5448,39.5538,39.4286,39.4286,48700.0
2014-10-16 14:50:00,44.1,44.17,44.08,44.14,82200.0,39.4286,39.4912,39.4107,39.4644,82200.0
2014-10-16 14:55:00,44.14,44.2,44.11,44.12,31100.0,39.4644,39.518,39.4375,39.4465,31100.0
2014-10-16 15:00:00,44.12,44.17,44.02,44.04,29600.0,39.4465,39.4912,39.3571,39.3749,29600.0
2014-10-16 15:05:00,44.05,44.14,44.02,44.14,39500.0,39.3839,39.4644,39.3571,39.4644,39500.0
2014-10-16 15:10:00,44.14,44.28,44.13,44.28,41000.0,39.4644,39.5895,39.4554,39.5895,41000.0
2014-10-16 15:15:00,44.28,44.3,44.18,44.18,71600.0,39.5895,39.6074,39.5001,39.5001,71600.0
2014-10-16 15:20:00,44.18,44.25,44.16,44.21,39900.0,39.5001,39.5627,39.4822,39.5269,39900.0
2014-10-16 15:25:00,44.21,44.27,44.19,44.27,43200.0,39.5269,39.5806,39.5091,39.5806,43200.0
2014-10-16 15:30:00,44.27,44.29,44.21,44.28,35000.0,39.5806,39.5985,39.5269,39.5895,35000.0
2014-10-16 15:35:00,44.28,44.3,44.16,44.17,36700.0,39.5895,39.6074,39.4822,39.4912,36700.0
2014-10-16 15:40:00,44.18,44.27,44.18,44.21,50500.0,39.5001,39.5806,39.5001,39.5269,50500.0
2014-10-16 15:45:00,44.22,44.24,44.17,44.17,75200.0,39.5359,39.5538,39.4912,39.4912,75200.0
2014-10-16 15:50:00,44.18,44.3,44.17,44.23,218400.0,39.5001,39.6074,39.4912,39.5448,218400.0
2014-10-16 15:55:00,44.23,44.23,44.08,44.12,294100.0,39.5448,39.5448,39.4107,39.4465,294100.0
2014-10-17 09:30:00,44.9,44.92,44.34,44.35,312700.0,40.1438,40.1617,39.6432,39.6521,312700.0
2014-10-17 09:35:00,44.43,44.46,44.22,44.31,49800.0,39.7236,39.7505,39.5359,39.6163,49800.0
2014-10-17 09:40:00,44.31,44.38,44.24,44.31,55800.0,39.6163,39.6789,39.5538,39.6163,55800.0
2014-10-17 09:45:00,44.35,44.41,44.31,44.31,39800.0,39.6521,39.7058,39.6163,39.6163,39800.0
2014-10-17 09:50:00,44.32,44.47,44.32,44.38,27300.0,39.6253,39.7594,39.6253,39.6789,27300.0
2014-10-17 09:55:00,44.36,44.38,44.29,44.33,68100.0,39.661,39.6789,39.5985,39.6342,68100.0
2014-10-17 10:00:00,44.32,44.4,44.3,44.38,81600.0,39.6253,39.6968,39.6074,39.6789,81600.0
2014-10-17 10:05:00,44.38,44.4,44.34,44.39,33100.0,39.6789,39.6968,39.6432,39.6879,33100.0
2014-10-17 10:10:00,44.39,44.4,44.33,44.36,56700.0,39.6879,39.6968,39.6342,39.661,56700.0
2014-10-17 10:15:00,44.35,44.4,44.35,44.36,56000.0,39.6521,39.6968,39.6521,39.661,56000.0
2014-10-17 10:20:00,44.35,44.39,44.32,44.38,36700.0,39.6521,39.6879,39.6253,39.6789,36700.0
2014-10-17 10:25:00,44.38,44.43,44.35,44.41,94000.0,39.6789,39.7236,39.6521,39.7058,94000.0
2014-10-17 10:30:00,44.41,44.43,44.38,44.38,50900.0,39.7058,39.7236,39.6789,39.6789,50900.0
2014-10-17 10:35:00,44.38,44.38,44.23,44.23,58100.0,39.6789,39.6789,39.5448,39.5448,58100.0
2014-10-17 10:40:00,44.24,44.3,44.23,44.3,188700.0,39.5538,39.6074,39.5448,39.6074,188700.0
2014-10-17 10:45:00,44.29,44.33,44.27,44.27,36700.0,39.5985,39.6342,39.5806,39.5806,36700.0
2014-10-17 10:50:00,44.28,44.39,44.28,44.38,73200.0,39.5895,39.6879,39.5895,39.6789,73200.0
2014-10-17 10:55:00,44.39,44.4,44.36,44.4,47100.0,39.6879,39.6968,39.661,39.6968,47100.0
2014-10-17 11:00:00,44.4,44.4,44.35,44.37,35300.0,39.6968,39.6968,39.6521,39.67,35300.0
2014-10-17 11:05:00,44.37,44.42,44.36,44.4,42900.0,39.67,39.7147,39.661,39.6968,42900.0
2014-10-17 11:10:00,44.39,44.43,44.38,44.38,110400.0,39.6879,39.7236,39.6789,39.6789,110400.0
2014-10-17 11:15:00,44.38,44.55,44.38,44.55,48600.0,39.6789,39.8309,39.6789,39.8309,48600.0
2014-10-17 11:20:00,44.55,44.61,44.49,44.53,45600.0,39.8309,39.8846,39.7773,39.813,45600.0
2014-10-17 11:25:00,44.53,44.62,44.5,44.59,24500.0,39.813,39.8935,39.7862,39.8667,24500.0
2014-10-17 11:30:00,44.59,44.67,44.57,44.67,22800.0,39.8667,39.9382,39.8488,39.9382,22800.0
2014-10-17 11:35:00,44.67,44.75,44.66,44.75,27600.0,39.9382,40.0097,39.9293,40.0097,27600.0
2014-10-17 11:40:00,44.74,44.77,44.73,44.76,17800.0,40.0008,40.0276,39.9919,40.0187,17800.0
2014-10-17 11:45:00,44.77,44.83,44.77,44.81,25600.0,40.0276,40.0813,40.0276,40.0634,25600.0
2014-10-17 11:50:00,44.8,44.81,44.77,44.77,19200.0,40.0544,40.0634,40.0276,40.0276,19200.0
2014-10-17 11:55:00,44.78,44.78,44.62,44.62,30300.0,40.0366,40.0366,39.8935,39.8935,30300.0
2014-10-17 12:00:00,44.63,44.64,44.59,44.62,42100.0,39.9024,39.9114,39.8667,39.8935,42100.0
2014-10-17 12:05:00,44.63,44.65,44.61,44.62,26800.0,39.9024,39.9203,39.8846,39.8935,26800.0
2014-10-17 12:10:00,44.62,44.63,44.52,44.55,37000.0,39.8935,39.9024,39.8041,39.8309,37000.0
2014-10-17 12:15:00,44.55,44.55,44.46,44.46,25400.0,39.8309,39.8309,39.7505,39.7505,25400.0
2014-10-17 12:20:00,44.46,44.52,44.46,44.5,17800.0,39.7505,39.8041,39.7505,39.7862,17800.0
2014-10-17 12:25:00,44.5,44.59,44.5,44.58,35400.0,39.7862,39.8667,39.7862,39.8577,35400.0
2014-10-17 12:30:00,44.58,44.64,44.57,44.58,17400.0,39.8577,39.9114,39.8488,39.8577,17400.0
2014-10-17 12:35:00,44.58,44.63,44.55,44.58,44500.0,39.8577,39.9024,39.8309,39.8577,44500.0
2014-10-17 12:40:00,44.59,44.59,44.49,44.5,37200.0,39.8667,39.8667,39.7773,39.7862,37200.0
2014-10-17 12:45:00,44.49,44.54,44.48,44.51,36100.0,39.7773,39.822,39.7683,39.7952,36100.0
2014-10-17 12:50:00,44.5,44.51,44.43,44.47,21900.0,39.7862,39.7952,39.7236,39.7594,21900.0
2014-10-17 12:55:00,44.46,44.54,44.46,44.48,44500.0,39.7505,39.822,39.7505,39.7683,44500.0
2014-10-17 13:00:00,44.49,44.53,44.48,44.48,35800.0,39.7773,39.813,39.7683,39.7683,35800.0
2014-10-17 13:05:00,44.47,44.48,44.4,44.4,24200.0,39.7594,39.7683,39.6968,39.6968,24200.0
2014-10-17 13:10:00,44.39,44.41,44.34,44.34,24800.0,39.6879,39.7058,39.6432,39.6432,24800.0
2014-10-17 13:15:00,44.36,44.44,44.36,44.44,12300.0,39.661,39.7326,39.661,39.7326,12300.0
2014-10-17 13:20:00,44.44,44.44,44.38,44.4,24200.0,39.7326,39.7326,39.6789,39.6968,24200.0
2014-10-17 13:25:00,44.4,44.43,44.34,44.35,17100.0,39.6968,39.7236,39.6432,39.6521,17100.0
2014-10-17 13:30:00,44.35,44.4,44.34,44.38,21600.0,39.6521,39.6968,39.6432,39.6789,21600.0
2014-10-17 13:35:00,44.37,44.43,44.34,44.43,29900.0,39.67,39.7236,39.6432,39.7236,29900.0
2014-10-17 13:40:00,44.42,44.42,44.38,44.42,17300.0,39.7147,39.7147,39.6789,39.7147,17300.0
2014-10-17 13:45:00,44.42,44.42,44.35,44.35,22000.0,39.7147,39.7147,39.6521,39.6521,22000.0
2014-10-17 13:50:00,44.35,44.39,44.34,44.37,16500.0,39.6521,39.6879,39.6432,39.67,16500.0
2014-10-17 13:55:00,44.36,44.37,44.3,44.34,22600.0,39.661,39.67,39.6074,39.6432,22600.0
2014-10-17 14:00:00,44.34,44.35,44.3,44.34,23300.0,39.6432,39.6521,39.6074,39.6432,23300.0
2014-10-17 14:05:00,44.34,44.36,44.23,44.26,40900.0,39.6432,39.661,39.5448,39.5716,40900.0
2014-10-17 14:10:00,44.25,44.34,44.22,44.32,31200.0,39.5627,39.6432,39.5359,39.6253,31200.0
2014-10-17 14:15:00,44.33,44.33,44.27,44.28,80300.0,39.6342,39.6342,39.5806,39.5895,80300.0
2014-10-17 14:20:00,44.28,44.3,44.19,44.28,53500.0,39.5895,39.6074,39.5091,39.5895,53500.0
2014-10-17 14:25:00,44.28,44.29,44.2,44.25,48800.0,39.5895,39.5985,39.518,39.5627,48800.0
2014-10-17 14:30:00,44.26,44.33,44.26,44.3,34900.0,39.5716,39.6342,39.5716,39.6074,34900.0
2014-10-17 14:35:00,44.31,44.31,44.25,44.29,38600.0,39.6163,39.6163,39.5627,39.5985,38600.0
2014-10-17 14:40:00,44.29,44.43,44.29,44.43,29700.0,39.5985,39.7236,39.5985,39.7236,29700.0
2014-10-17 14:45:00,44.41,44.44,44.37,44.41,56500.0,39.7058,39.7326,39.67,39.7058,56500.0
2014-10-17 14:50:00,44.4,44.42,44.32,44.36,41000.0,39.6968,39.7147,39.6253,39.661,41000.0
2014-10-17 14:55:00,44.37,44.41,44.33,44.41,44700.0,39.67,39.7058,39.6342,39.7058,44700.0
2014-10-17 15:00:00,44.41,44.43,44.25,44.28,61500.0,39.7058,39.7236,39.5627,39.5895,61500.0
2014-10-17 15:05:00,44.28,44.35,44.26,44.32,47400.0,39.5895,39.6521,39.5716,39.6253,47400.0
2014-10-17 15:10:00,44.32,44.5,44.32,44.49,71800.0,39.6253,39.7862,39.6253,39.7773,71800.0
2014-10-17 15:15:00,44.49,44.51,44.45,44.47,51300.0,39.7773,39.7952,39.7415,39.7594,51300.0
2014-10-17 15:20:00,44.47,44.5,44.45,44.45,62100.0,39.7594,39.7862,39.7415,39.7415,62100.0
2014-10-17 15:25:00,44.45,44.48,44.42,44.45,81000.0,39.7415,39.7683,39.7147,39.7415,81000.0
2014-10-17 15:30:00,44.45,44.51,44.4,44.41,99300.0,39.7415,39.7952,39.6968,39.7058,99300.0
2014-10-17 15:35:00,44.4,44.41,44.35,44.35,101200.0,39.6968,39.7058,39.6521,39.6521,101200.0
2014-10-17 15:40:00,44.35,44.37,44.32,44.35,128300.0,39.6521,39.67,39.6253,39.6521,128300.0
2014-10-17 15:45:00,44.36,44.39,44.35,44.35,188200.0,39.661,39.6879,39.6521,39.6521,188200.0
2014-10-17 15:50:00,44.35,44.35,44.25,44.31,240400.0,39.6521,39.6521,39.5627,39.6163,240400.0
2014-10-17 15:55:00,44.32,44.33,44.19,44.2,395400.0,39.6253,39.6342,39.5091,39.518,395400.0
2014-10-20 09:30:00,43.9,43.97,43.68,43.75,88200.0,39.2498,39.3124,39.0531,39.1157,88200.0
2014-10-20 09:35:00,43.75,43.78,43.55,43.69,91200.0,39.1157,39.1425,38.9369,39.062,91200.0
2014-10-20 09:40:00,43.7,44.13,43.7,44.13,46500.0,39.071,39.4554,39.071,39.4554,46500.0
2014-10-20 09:45:00,44.1,44.12,44.02,44.09,14900.0,39.4286,39.4465,39.3571,39.4196,14900.0
2014-10-20 09:50:00,44.08,44.19,44.08,44.08,25600.0,39.4107,39.5091,39.4107,39.4107,25600.0
2014-10-20 09:55:00,44.07,44.28,44.07,44.25,13800.0,39.4018,39.5895,39.4018,39.5627,13800.0
2014-10-20 10:00:00,44.28,44.33,44.21,44.22,29000.0,39.5895,39.6342,39.5269,39.5359,29000.0
2014-10-20 10:05:00,44.22,44.25,44.03,44.03,18500.0,39.5359,39.5627,39.366,39.366,18500.0
2014-10-20 10:10:00,44.02,44.12,44.0,44.08,19800.0,39.3571,39.4465,39.3392,39.4107,19800.0
2014-10-20 10:15:00,44.08,44.18,44.05,44.07,47400.0,39.4107,39.5001,39.3839,39.4018,47400.0
2014-10-20 10:20:00,44.07,44.22,44.07,44.22,36100.0,39.4018,39.5359,39.4018,39.5359,36100.0
2014-10-20 10:25:00,44.23,44.23,44.14,44.17,18400.0,39.5448,39.5448,39.4644,39.4912,18400.0
2014-10-20 10:30:00,44.17,44.18,44.07,44.08,26600.0,39.4912,39.5001,39.4018,39.4107,26600.0
2014-10-20 10:35:00,44.07,44.1,44.01,44.03,46300.0,39.4018,39.4286,39.3481,39.366,46300.0
2014-10-20 10:40:00,44.03,44.05,43.99,44.0,33100.0,39.366,39.3839,39.3302,39.3392,33100.0
2014-10-20 10:45:00,44.01,44.04,43.94,43.97,28900.0,39.3481,39.3749,39.2855,39.3124,28900.0
2014-10-20 10:50:00,43.98,43.98,43.9,43.96,21100.0,39.3213,39.3213,39.2498,39.3034,21100.0
2014-10-20 10:55:00,43.95,44.02,43.95,43.98,20400.0,39.2945,39.3571,39.2945,39.3213,20400.0
2014-10-20 11:00:00,43.97,43.97,43.89,43.94,18400.0,39.3124,39.3124,39.2408,39.2855,18400.0
2014-10-20 11:05:00,43.91,43.96,43.91,43.95,25000.0,39.2587,39.3034,39.2587,39.2945,25000.0
2014-10-20 11:10:00,43.94,43.96,43.87,43.94,28600.0,39.2855,39.3034,39.223,39.2855,28600.0
2014-10-20 11:15:00,43.95,43.96,43.91,43.94,23400.0,39.2945,39.3034,39.2587,39.2855,23400.0
2014-10-20 11:20:00,43.94,43.96,43.91,43.94,20100.0,39.2855,39.3034,39.2587,39.2855,20100.0
2014-10-20 11:25:00,43.95,43.96,43.93,43.95,24400.0,39.2945,39.3034,39.2766,39.2945,24400.0
2014-10-20 11:30:00,43.96,43.96,43.88,43.92,25300.0,39.3034,39.3034,39.2319,39.2677,25300.0
2014-10-20 11:35:00,43.92,43.94,43.88,43.9,11500.0,39.2677,39.2855,39.2319,39.2498,11500.0
2014-10-20 11:40:00,43.9,43.92,43.88,43.92,22700.0,39.2498,39.2677,39.2319,39.2677,22700.0
2014-10-20 11:45:00,43.91,43.94,43.89,43.93,25600.0,39.2587,39.2855,39.2408,39.2766,25600.0
2014-10-20 11:50:00,43.94,43.94,43.88,43.89,25900.0,39.2855,39.2855,39.2319,39.2408,25900.0
2014-10-20 11:55:00,43.89,43.91,43.87,43.9,14900.0,39.2408,39.2587,39.223,39.2498,14900.0
2014-10-20 12:00:00,43.9,43.92,43.89,43.9,28300.0,39.2498,39.2677,39.2408,39.2498,28300.0
2014-10-20 12:05:00,43.9,43.91,43.88,43.88,29800.0,39.2498,39.2587,39.2319,39.2319,29800.0
2014-10-20 12:10:00,43.87,43.91,43.87,43.88,45000.0,39.223,39.2587,39.223,39.2319,45000.0
2014-10-20 12:15:00,43.88,43.9,43.86,43.88,17000.0,39.2319,39.2498,39.214,39.2319,17000.0
2014-10-20 12:20:00,43.88,43.89,43.86,43.88,19000.0,39.2319,39.2408,39.214,39.2319,19000.0
2014-10-20 12:25:00,43.88,43.88,43.8,43.8,27100.0,39.2319,39.2319,39.1604,39.1604,27100.0
2014-10-20 12:30:00,43.8,43.86,43.75,43.86,26700.0,39.1604,39.214,39.1157,39.214,26700.0
2014-10-20 12:35:00,43.86,43.86,43.81,43.82,12300.0,39.214,39.214,39.1693,39.1782,12300.0
2014-10-20 12:40:00,43.83,43.87,43.82,43.87,36700.0,39.1872,39.223,39.1782,39.223,36700.0
2014-10-20 12:45:00,43.87,43.88,43.84,43.87,16500.0,39.223,39.2319,39.1961,39.223,16500.0
2014-10-20 12:50:00,43.87,43.87,43.82,43.83,54500.0,39.223,39.223,39.1782,39.1872,54500.0
2014-10-20 12:55:00,43.83,43.83,43.76,43.77,19500.0,39.1872,39.1872,39.1246,39.1335,19500.0
2014-10-20 13:00:00,43.77,43.79,43.74,43.76,14900.0,39.1335,39.1514,39.1067,39.1246,14900.0
2014-10-20 13:05:00,43.76,43.81,43.76,43.81,10400.0,39.1246,39.1693,39.1246,39.1693,10400.0
2014-10-20 13:10:00,43.8,43.82,43.79,43.81,24500.0,39.1604,39.1782,39.1514,39.1693,24500.0
2014-10-20 13:15:00,43.82,43.83,43.8,43.81,31300.0,39.1782,39.1872,39.1604,39.1693,31300.0
2014-10-20 13:20:00,43.81,43.83,43.8,43.81,23800.0,39.1693,39.1872,39.1604,39.1693,23800.0
2014-10-20 13:25:00,43.81,43.87,43.81,43.86,45000.0,39.1693,39.223,39.1693,39.214,45000.0
2014-10-20 13:30:00,43.85,43.86,43.79,43.81,58100.0,39.2051,39.214,39.1514,39.1693,58100.0
2014-10-20 13:35:00,43.81,43.82,43.79,43.79,19800.0,39.1693,39.1782,39.1514,39.1514,19800.0
2014-10-20 13:40:00,43.79,43.8,43.78,43.79,20600.0,39.1514,39.1604,39.1425,39.1514,20600.0
2014-10-20 13:45:00,43.79,43.81,43.72,43.73,30000.0,39.1514,39.1693,39.0888,39.0978,30000.0
2014-10-20 13:50:00,43.73,43.74,43.72,43.73,23600.0,39.0978,39.1067,39.0888,39.0978,23600.0
2014-10-20 13:55:00,43.73,43.74,43.71,43.72,30300.0,39.0978,39.1067,39.0799,39.0888,30300.0
2014-10-20 14:00:00,43.72,43.74,43.7,43.72,51600.0,39.0888,39.1067,39.071,39.0888,51600.0
2014-10-20 14:05:00,43.71,43.73,43.71,43.72,23100.0,39.0799,39.0978,39.0799,39.0888,23100.0
2014-10-20 14:10:00,43.71,43.72,43.71,43.72,14000.0,39.0799,39.0888,39.0799,39.0888,14000.0
2014-10-20 14:15:00,43.72,43.72,43.68,43.69,30700.0,39.0888,39.0888,39.0531,39.062,30700.0
2014-10-20 14:20:00,43.69,43.7,43.63,43.63,70900.0,39.062,39.071,39.0084,39.0084,70900.0
2014-10-20 14:25:00,43.64,43.64,43.59,43.59,40200.0,39.0173,39.0173,38.9726,38.9726,40200.0
2014-10-20 14:30:00,43.6,43.6,43.56,43.57,54800.0,38.9816,38.9816,38.9458,38.9547,54800.0
2014-10-20 14:35:00,43.57,43.6,43.56,43.57,53500.0,38.9547,38.9816,38.9458,38.9547,53500.0
2014-10-20 14:40:00,43.57,43.6,43.56,43.6,55200.0,38.9547,38.9816,38.9458,38.9816,55200.0
2014-10-20 14:45:00,43.6,43.62,43.59,43.6,22400.0,38.9816,38.9994,38.9726,38.9816,22400.0
2014-10-20 14:50:00,43.61,43.61,43.55,43.58,58100.0,38.9905,38.9905,38.9369,38.9637,58100.0
2014-10-20 14:55:00,43.58,43.63,43.57,43.63,34000.0,38.9637,39.0084,38.9547,39.0084,34000.0
2014-10-20 15:00:00,43.64,43.68,43.64,43.68,32700.0,39.0173,39.0531,39.0173,39.0531,32700.0
2014-10-20 15:05:00,43.68,43.7,43.67,43.67,80600.0,39.0531,39.071,39.0441,39.0441,80600.0
2014-10-20 15:10:00,43.66,43.67,43.63,43.64,74800.0,39.0352,39.0441,39.0084,39.0173,74800.0
2014-10-20 15:15:00,43.65,43.67,43.61,43.61,53200.0,39.0263,39.0441,38.9905,38.9905,53200.0
2014-10-20 15:20:00,43.61,43.65,43.59,43.64,71000.0,38.9905,39.0263,38.9726,39.0173,71000.0
2014-10-20 15:25:00,43.63,43.66,43.61,43.66,72900.0,39.0084,39.0352,38.9905,39.0352,72900.0
2014-10-20 15:30:00,43.66,43.67,43.63,43.65,119700.0,39.0352,39.0441,39.0084,39.0263,119700.0
2014-10-20 15:35:00,43.65,43.67,43.63,43.66,53100.0,39.0263,39.0441,39.0084,39.0352,53100.0
2014-10-20 15:40:00,43.67,43.7,43.66,43.69,106100.0,39.0441,39.071,39.0352,39.062,106100.0
2014-10-20 15:45:00,43.7,43.72,43.66,43.69,137500.0,39.071,39.0888,39.0352,39.062,137500.0
2014-10-20 15:50:00,43.69,43.69,43.6,43.62,342800.0,39.062,39.062,38.9816,38.9994,342800.0
2014-10-20 15:55:00,43.62,43.62,43.56,43.57,637800.0,38.9994,38.9994,38.9458,38.9547,637800.0
2014-10-21 09:30:00,43.8,44.0,43.75,43.96,121600.0,39.1604,39.3392,39.1157,39.3034,121600.0
2014-10-21 09:35:00,43.96,44.1,43.96,44.09,230300.0,39.3034,39.4286,39.3034,39.4196,230300.0
2014-10-21 09:40:00,44.09,44.22,44.01,44.08,76500.0,39.4196,39.5359,39.3481,39.4107,76500.0
2014-10-21 09:45:00,44.09,44.12,44.0,44.02,209100.0,39.4196,39.4465,39.3392,39.3571,209100.0
2014-10-21 09:50:00,44.05,44.14,44.05,44.11,25900.0,39.3839,39.4644,39.3839,39.4375,25900.0
2014-10-21 09:55:00,44.1,44.22,44.1,44.14,64400.0,39.4286,39.5359,39.4286,39.4644,64400.0
2014-10-21 10:00:00,44.15,44.21,44.09,44.21,67700.0,39.4733,39.5269,39.4196,39.5269,67700.0
2014-10-21 10:05:00,44.2,44.34,44.2,44.27,58700.0,39.518,39.6432,39.518,39.5806,58700.0
2014-10-21 10:10:00,44.27,44.36,44.27,44.36,33700.0,39.5806,39.661,39.5806,39.661,33700.0
2014-10-21 10:15:00,44.36,44.42,44.31,44.42,59800.0,39.661,39.7147,39.6163,39.7147,59800.0
2014-10-21 10:20:00,44.41,44.44,44.4,44.43,167500.0,39.7058,39.7326,39.6968,39.7236,167500.0
2014-10-21 10:25:00,44.43,44.48,44.42,44.44,99100.0,39.7236,39.7683,39.7147,39.7326,99100.0
2014-10-21 10:30:00,44.45,44.61,44.45,44.61,343400.0,39.7415,39.8846,39.7415,39.8846,343400.0
2014-10-21 10:35:00,44.61,44.71,44.6,44.7,41600.0,39.8846,39.974,39.8756,39.965,41600.0
2014-10-21 10:40:00,44.71,44.82,44.7,44.78,43200.0,39.974,40.0723,39.965,40.0366,43200.0
2014-10-21 10:45:00,44.78,44.78,44.71,44.76,28700.0,40.0366,40.0366,39.974,40.0187,28700.0
2014-10-21 10:50:00,44.76,44.77,44.69,44.71,28600.0,40.0187,40.0276,39.9561,39.974,28600.0
2014-10-21 10:55:00,44.71,44.73,44.67,44.7,19800.0,39.974,39.9919,39.9382,39.965,19800.0
2014-10-21 11:00:00,44.69,44.74,44.67,44.74,24300.0,39.9561,40.0008,39.9382,40.0008,24300.0
2014-10-21 11:05:00,44.73,44.86,44.72,44.85,38200.0,39.9919,40.1081,39.9829,40.0991,38200.0
2014-10-21 11:10:00,44.85,44.85,44.77,44.77,88400.0,40.0991,40.0991,40.0276,40.0276,88400.0
2014-10-21 11:15:00,44.78,44.82,44.75,44.78,52600.0,40.0366,40.0723,40.0097,40.0366,52600.0
2014-10-21 11:20:00,44.79,44.79,44.72,44.75,58500.0,40.0455,40.0455,39.9829,40.0097,58500.0
2014-10-21 11:25:00,44.75,44.8,44.72,44.8,144000.0,40.0097,40.0544,39.9829,40.0544,144000.0
2014-10-21 11:30:00,44.79,44.8,44.77,44.79,33800.0,40.0455,40.0544,40.0276,40.0455,33800.0
2014-10-21 11:35:00,44.79,44.8,44.76,44.77,37000.0,40.0455,40.0544,40.0187,40.0276,37000.0
2014-10-21 11:40:00,44.77,44.8,44.75,44.75,49100.0,40.0276,40.0544,40.0097,40.0097,49100.0
2014-10-21 11:45:00,44.75,44.77,44.69,44.71,31300.0,40.0097,40.0276,39.9561,39.974,31300.0
2014-10-21 11:50:00,44.71,44.71,44.58,44.63,90300.0,39.974,39.974,39.8577,39.9024,90300.0
2014-10-21 11:55:00,44.62,44.65,44.59,44.62,28900.0,39.8935,39.9203,39.8667,39.8935,28900.0
2014-10-21 12:00:00,44.62,44.65,44.61,44.65,85300.0,39.8935,39.9203,39.8846,39.9203,85300.0
2014-10-21 12:05:00,44.65,44.65,44.6,44.61,29600.0,39.9203,39.9203,39.8756,39.8846,29600.0
2014-10-21 12:10:00,44.62,44.62,44.59,44.59,36300.0,39.8935,39.8935,39.8667,39.8667,36300.0
2014-10-21 12:15:00,44.59,44.61,44.57,44.59,39400.0,39.8667,39.8846,39.8488,39.8667,39400.0
2014-10-21 12:20:00,44.59,44.64,44.58,44.63,38200.0,39.8667,39.9114,39.8577,39.9024,38200.0
2014-10-21 12:25:00,44.64,44.67,44.64,44.65,25600.0,39.9114,39.9382,39.9114,39.9203,25600.0
2014-10-21 12:30:00,44.65,44.66,44.59,44.6,67100.0,39.9203,39.9293,39.8667,39.8756,67100.0
2014-10-21 12:35:00,44.6,44.6,44.53,44.56,29900.0,39.8756,39.8756,39.813,39.8399,29900.0
2014-10-21 12:40:00,44.57,44.57,44.49,44.49,24500.0,39.8488,39.8488,39.7773,39.7773,24500.0
2014-10-21 12:45:00,44.5,44.54,44.49,44.52,19400.0,39.7862,39.822,39.7773,39.8041,19400.0
2014-10-21 12:50:00,44.53,44.55,44.49,44.51,37900.0,39.813,39.8309,39.7773,39.7952,37900.0
2014-10-21 12:55:00,44.52,44.52,44.49,44.49,51600.0,39.8041,39.8041,39.7773,39.7773,51600.0
2014-10-21 13:00:00,44.5,44.5,44.48,44.49,32300.0,39.7862,39.7862,39.7683,39.7773,32300.0
2014-10-21 13:05:00,44.5,44.51,44.49,44.5,27300.0,39.7862,39.7952,39.7773,39.7862,27300.0
2014-10-21 13:10:00,44.51,44.51,44.48,44.49,40100.0,39.7952,39.7952,39.7683,39.7773,40100.0
2014-10-21 13:15:00,44.5,44.53,44.5,44.51,43400.0,39.7862,39.813,39.7862,39.7952,43400.0
2014-10-21 13:20:00,44.52,44.53,44.5,44.5,34000.0,39.8041,39.813,39.7862,39.7862,34000.0
2014-10-21 13:25:00,44.51,44.56,44.5,44.55,45300.0,39.7952,39.8399,39.7862,39.8309,45300.0
2014-10-21 13:30:00,44.57,44.68,44.56,44.67,70100.0,39.8488,39.9472,39.8399,39.9382,70100.0
2014-10-21 13:35:00,44.67,44.68,44.63,44.66,51600.0,39.9382,39.9472,39.9024,39.9293,51600.0
2014-10-21 13:40:00,44.66,44.67,44.63,44.65,40000.0,39.9293,39.9382,39.9024,39.9203,40000.0
2014-10-21 13:45:00,44.65,44.7,44.62,44.69,53800.0,39.9203,39.965,39.8935,39.9561,53800.0
2014-10-21 13:50:00,44.69,44.74,44.69,44.71,47200.0,39.9561,40.0008,39.9561,39.974,47200.0
2014-10-21 13:55:00,44.71,44.72,44.68,44.71,23600.0,39.974,39.9829,39.9472,39.974,23600.0
2014-10-21 14:00:00,44.71,44.74,44.69,44.74,30600.0,39.974,40.0008,39.9561,40.0008,30600.0
2014-10-21 14:05:00,44.74,44.76,44.73,44.73,46700.0,40.0008,40.0187,39.9919,39.9919,46700.0
2014-10-21 14:10:00,44.73,44.74,44.71,44.73,36800.0,39.9919,40.0008,39.974,39.9919,36800.0
2014-10-21 14:15:00,44.74,44.74,44.72,44.72,60500.0,40.0008,40.0008,39.9829,39.9829,60500.0
2014-10-21 14:20:00,44.72,44.74,44.72,44.73,43800.0,39.9829,40.0008,39.9829,39.9919,43800.0
2014-10-21 14:25:00,44.72,44.75,44.72,44.75,52600.0,39.9829,40.0097,39.9829,40.0097,52600.0
2014-10-21 14:30:00,44.73,44.75,44.72,44.73,72800.0,39.9919,40.0097,39.9829,39.9919,72800.0
2014-10-21 14:35:00,44.72,44.74,44.69,44.74,47500.0,39.9829,40.0008,39.9561,40.0008,47500.0
2014-10-21 14:40:00,44.73,44.74,44.71,44.73,56100.0,39.9919,40.0008,39.974,39.9919,56100.0
2014-10-21 14:45:00,44.73,44.73,44.64,44.67,45100.0,39.9919,39.9919,39.9114,39.9382,45100.0
2014-10-21 14:50:00,44.67,44.7,44.66,44.66,31800.0,39.9382,39.965,39.9293,39.9293,31800.0
2014-10-21 14:55:00,44.67,44.67,44.62,44.62,56800.0,39.9382,39.9382,39.8935,39.8935,56800.0
2014-10-21 15:00:00,44.62,44.65,44.62,44.65,65600.0,39.8935,39.9203,39.8935,39.9203,65600.0
2014-10-21 15:05:00,44.65,44.66,44.62,44.62,218700.0,39.9203,39.9293,39.8935,39.8935,218700.0
2014-10-21 15:10:00,44.63,44.67,44.62,44.67,155700.0,39.9024,39.9382,39.8935,39.9382,155700.0
2014-10-21 15:15:00,44.66,44.67,44.63,44.65,124900.0,39.9293,39.9382,39.9024,39.9203,124900.0
2014-10-21 15:20:00,44.65,44.68,44.64,44.66,141000.0,39.9203,39.9472,39.9114,39.9293,141000.0
2014-10-21 15:25:00,44.67,44.72,44.66,44.71,86800.0,39.9382,39.9829,39.9293,39.974,86800.0
2014-10-21 15:30:00,44.71,44.71,44.68,44.68,54600.0,39.974,39.974,39.9472,39.9472,54600.0
2014-10-21 15:35:00,44.69,44.72,44.64,44.64,108800.0,39.9561,39.9829,39.9114,39.9114,108800.0
2014-10-21 15:40:00,44.65,44.66,44.6,44.61,114500.0,39.9203,39.9293,39.8756,39.8846,114500.0
2014-10-21 15:45:00,44.61,44.63,44.59,44.61,147600.0,39.8846,39.9024,39.8667,39.8846,147600.0
2014-10-21 15:50:00,44.61,44.65,44.6,44.63,269700.0,39.8846,39.9203,39.8756,39.9024,269700.0
2014-10-21 15:55:00,44.62,44.63,44.59,44.62,579600.0,39.8935,39.9024,39.8667,39.8935,579600.0
2014-10-22 09:30:00,44.66,44.96,44.27,44.85,116800.0,39.9293,40.1975,39.5806,40.0991,116800.0
2014-10-22 09:35:00,44.85,44.86,44.7,44.73,109600.0,40.0991,40.1081,39.965,39.9919,109600.0
2014-10-22 09:40:00,44.72,44.75,44.69,44.73,92500.0,39.9829,40.0097,39.9561,39.9919,92500.0
2014-10-22 09:45:00,44.73,44.75,44.62,44.71,83700.0,39.9919,40.0097,39.8935,39.974,83700.0
2014-10-22 09:50:00,44.71,44.76,44.68,44.71,132300.0,39.974,40.0187,39.9472,39.974,132300.0
2014-10-22 09:55:00,44.71,44.72,44.63,44.66,194100.0,39.974,39.9829,39.9024,39.9293,194100.0
2014-10-22 10:00:00,44.66,44.68,44.58,44.63,92200.0,39.9293,39.9472,39.8577,39.9024,92200.0
2014-10-22 10:05:00,44.63,44.69,44.62,44.65,52000.0,39.9024,39.9561,39.8935,39.9203,52000.0
2014-10-22 10:10:00,44.66,44.76,44.63,44.71,110100.0,39.9293,40.0187,39.9024,39.974,110100.0
2014-10-22 10:15:00,44.71,44.76,44.7,44.73,30700.0,39.974,40.0187,39.965,39.9919,30700.0
2014-10-22 10:20:00,44.74,44.79,44.71,44.78,33400.0,40.0008,40.0455,39.974,40.0366,33400.0
2014-10-22 10:25:00,44.79,44.82,44.77,44.79,39900.0,40.0455,40.0723,40.0276,40.0455,39900.0
2014-10-22 10:30:00,44.79,44.8,44.72,44.78,46700.0,40.0455,40.0544,39.9829,40.0366,46700.0
2014-10-22 10:35:00,44.78,44.78,44.72,44.76,45300.0,40.0366,40.0366,39.9829,40.0187,45300.0
2014-10-22 10:40:00,44.76,44.76,44.7,44.75,39700.0,40.0187,40.0187,39.965,40.0097,39700.0
2014-10-22 10:45:00,44.74,44.75,44.66,44.7,37000.0,40.0008,40.0097,39.9293,39.965,37000.0
2014-10-22 10:50:00,44.69,44.73,44.68,44.7,44600.0,39.9561,39.9919,39.9472,39.965,44600.0
2014-10-22 10:55:00,44.71,44.72,44.67,44.68,37600.0,39.974,39.9829,39.9382,39.9472,37600.0
2014-10-22 11:00:00,44.67,44.73,44.67,44.69,31700.0,39.9382,39.9919,39.9382,39.9561,31700.0
2014-10-22 11:05:00,44.7,44.72,44.66,44.7,24900.0,39.965,39.9829,39.9293,39.965,24900.0
2014-10-22 11:10:00,44.71,44.73,44.67,44.72,68200.0,39.974,39.9919,39.9382,39.9829,68200.0
2014-10-22 11:15:00,44.72,44.75,44.69,44.69,75200.0,39.9829,40.0097,39.9561,39.9561,75200.0
2014-10-22 11:20:00,44.7,44.79,44.7,44.73,79100.0,39.965,40.0455,39.965,39.9919,79100.0
2014-10-22 11:25:00,44.73,44.76,44.7,44.73,151200.0,39.9919,40.0187,39.965,39.9919,151200.0
2014-10-22 11:30:00,44.73,44.75,44.69,44.75,42400.0,39.9919,40.0097,39.9561,40.0097,42400.0
2014-10-22 11:35:00,44.76,44.76,44.71,44.71,33600.0,40.0187,40.0187,39.974,39.974,33600.0
2014-10-22 11:40:00,44.72,44.75,44.71,44.72,24600.0,39.9829,40.0097,39.974,39.9829,24600.0
2014-10-22 11:45:00,44.72,44.74,44.7,44.71,24100.0,39.9829,40.0008,39.965,39.974,24100.0
2014-10-22 11:50:00,44.71,44.71,44.59,44.59,45900.0,39.974,39.974,39.8667,39.8667,45900.0
2014-10-22 11:55:00,44.6,44.66,44.6,44.65,26300.0,39.8756,39.9293,39.8756,39.9203,26300.0
2014-10-22 12:00:00,44.65,44.67,44.64,44.65,25700.0,39.9203,39.9382,39.9114,39.9203,25700.0
2014-10-22 12:05:00,44.66,44.66,44.61,44.64,42400.0,39.9293,39.9293,39.8846,39.9114,42400.0
2014-10-22 12:10:00,44.64,44.66,44.56,44.58,32200.0,39.9114,39.9293,39.8399,39.8577,32200.0
2014-10-22 12:15:00,44.57,44.59,44.49,44.52,50400.0,39.8488,39.8667,39.7773,39.8041,50400.0
2014-10-22 12:20:00,44.52,44.56,44.52,44.53,31200.0,39.8041,39.8399,39.8041,39.813,31200.0
2014-10-22 12:25:00,44.53,44.53,44.48,44.48,47700.0,39.813,39.813,39.7683,39.7683,47700.0
2014-10-22 12:30:00,44.48,44.5,44.41,44.44,31000.0,39.7683,39.7862,39.7058,39.7326,31000.0
2014-10-22 12:35:00,44.45,44.48,44.4,44.41,29700.0,39.7415,39.7683,39.6968,39.7058,29700.0
2014-10-22 12:40:00,44.41,44.46,44.4,44.41,54500.0,39.7058,39.7505,39.6968,39.7058,54500.0
2014-10-22 12:45:00,44.41,44.44,44.34,44.34,46800.0,39.7058,39.7326,39.6432,39.6432,46800.0
2014-10-22 12:50:00,44.34,44.41,44.33,44.4,31400.0,39.6432,39.7058,39.6342,39.6968,31400.0
2014-10-22 12:55:00,44.4,44.45,44.37,44.43,51800.0,39.6968,39.7415,39.67,39.7236,51800.0
2014-10-22 13:00:00,44.43,44.45,44.38,44.43,77100.0,39.7236,39.7415,39.6789,39.7236,77100.0
2014-10-22 13:05:00,44.43,44.51,44.4,44.5,53300.0,39.7236,39.7952,39.6968,39.7862,53300.0
2014-10-22 13:10:00,44.5,44.51,44.47,44.47,30000.0,39.7862,39.7952,39.7594,39.7594,30000.0
2014-10-22 13:15:00,44.47,44.51,44.45,44.48,14400.0,39.7594,39.7952,39.7415,39.7683,14400.0
2014-10-22 13:20:00,44.49,44.5,44.46,44.46,29300.0,39.7773,39.7862,39.7505,39.7505,29300.0
2014-10-22 13:25:00,44.46,44.46,44.4,44.43,17700.0,39.7505,39.7505,39.6968,39.7236,17700.0
2014-10-22 13:30:00,44.43,44.43,44.39,44.4,34500.0,39.7236,39.7236,39.6879,39.6968,34500.0
2014-10-22 13:35:00,44.41,44.46,44.41,44.45,16800.0,39.7058,39.7505,39.7058,39.7415,16800.0
2014-10-22 13:40:00,44.44,44.51,44.44,44.49,25900.0,39.7326,39.7952,39.7326,39.7773,25900.0
2014-10-22 13:45:00,44.49,44.49,44.45,44.48,49000.0,39.7773,39.7773,39.7415,39.7683,49000.0
2014-10-22 13:50:00,44.48,44.49,44.44,44.49,27900.0,39.7683,39.7773,39.7326,39.7773,27900.0
2014-10-22 13:55:00,44.49,44.5,44.42,44.43,35500.0,39.7773,39.7862,39.7147,39.7236,35500.0
2014-10-22 14:00:00,44.42,44.43,44.37,44.4,39100.0,39.7147,39.7236,39.67,39.6968,39100.0
2014-10-22 14:05:00,44.4,44.46,44.39,44.44,33100.0,39.6968,39.7505,39.6879,39.7326,33100.0
2014-10-22 14:10:00,44.44,44.47,44.42,44.44,34200.0,39.7326,39.7594,39.7147,39.7326,34200.0
2014-10-22 14:15:00,44.43,44.44,44.37,44.38,49800.0,39.7236,39.7326,39.67,39.6789,49800.0
2014-10-22 14:20:00,44.39,44.4,44.34,44.36,46500.0,39.6879,39.6968,39.6432,39.661,46500.0
2014-10-22 14:25:00,44.35,44.4,44.34,44.35,35400.0,39.6521,39.6968,39.6432,39.6521,35400.0
2014-10-22 14:30:00,44.36,44.37,44.31,44.31,24600.0,39.661,39.67,39.6163,39.6163,24600.0
2014-10-22 14:35:00,44.31,44.34,44.29,44.29,65700.0,39.6163,39.6432,39.5985,39.5985,65700.0
2014-10-22 14:40:00,44.29,44.32,44.28,44.3,81000.0,39.5985,39.6253,39.5895,39.6074,81000.0
2014-10-22 14:45:00,44.31,44.32,44.27,44.28,69700.0,39.6163,39.6253,39.5806,39.5895,69700.0
2014-10-22 14:50:00,44.28,44.29,44.23,44.23,50100.0,39.5895,39.5985,39.5448,39.5448,50100.0
2014-10-22 14:55:00,44.23,44.31,44.23,44.3,50600.0,39.5448,39.6163,39.5448,39.6074,50600.0
2014-10-22 15:00:00,44.3,44.34,44.29,44.33,70700.0,39.6074,39.6432,39.5985,39.6342,70700.0
2014-10-22 15:05:00,44.33,44.35,44.3,44.33,50800.0,39.6342,39.6521,39.6074,39.6342,50800.0
2014-10-22 15:10:00,44.33,44.34,44.3,44.31,76400.0,39.6342,39.6432,39.6074,39.6163,76400.0
2014-10-22 15:15:00,44.31,44.34,44.29,44.3,54900.0,39.6163,39.6432,39.5985,39.6074,54900.0
2014-10-22 15:20:00,44.3,44.31,44.26,44.27,33300.0,39.6074,39.6163,39.5716,39.5806,33300.0
2014-10-22 15:25:00,44.27,44.31,44.26,44.29,28800.0,39.5806,39.6163,39.5716,39.5985,28800.0
2014-10-22 15:30:00,44.29,44.29,44.19,44.2,51400.0,39.5985,39.5985,39.5091,39.518,51400.0
2014-10-22 15:35:00,44.2,44.24,44.19,44.2,40800.0,39.518,39.5538,39.5091,39.518,40800.0
2014-10-22 15:40:00,44.21,44.22,44.17,44.18,49000.0,39.5269,39.5359,39.4912,39.5001,49000.0
2014-10-22 15:45:00,44.18,44.19,44.12,44.13,80700.0,39.5001,39.5091,39.4465,39.4554,80700.0
2014-10-22 15:50:00,44.12,44.18,44.1,44.16,97100.0,39.4465,39.5001,39.4286,39.4822,97100.0
2014-10-22 15:55:00,44.17,44.17,44.11,44.15,125600.0,39.4912,39.4912,39.4375,39.4733,125600.0
2014-10-23 09:30:00,44.6,44.6,44.36,44.43,90900.0,39.8756,39.8756,39.661,39.7236,90900.0
2014-10-23 09:35:00,44.44,44.44,44.36,44.38,53100.0,39.7326,39.7326,39.661,39.6789,53100.0
2014-10-23 09:40:00,44.38,44.4,44.34,44.37,71700.0,39.6789,39.6968,39.6432,39.67,71700.0
2014-10-23 09:45:00,44.38,44.4,44.31,44.32,31100.0,39.6789,39.6968,39.6163,39.6253,31100.0
2014-10-23 09:50:00,44.34,44.47,44.34,44.47,79600.0,39.6432,39.7594,39.6432,39.7594,79600.0
2014-10-23 09:55:00,44.45,44.46,44.4,44.45,32000.0,39.7415,39.7505,39.6968,39.7415,32000.0
2014-10-23 10:00:00,44.44,44.52,44.41,44.51,76600.0,39.7326,39.8041,39.7058,39.7952,76600.0
2014-10-23 10:05:00,44.53,44.64,44.51,44.57,81000.0,39.813,39.9114,39.7952,39.8488,81000.0
2014-10-23 10:10:00,44.57,44.65,44.56,44.64,74900.0,39.8488,39.9203,39.8399,39.9114,74900.0
2014-10-23 10:15:00,44.64,44.66,44.54,44.55,72500.0,39.9114,39.9293,39.822,39.8309,72500.0
2014-10-23 10:20:00,44.55,44.6,44.54,44.58,22700.0,39.8309,39.8756,39.822,39.8577,22700.0
2014-10-23 10:25:00,44.58,44.64,44.57,44.62,21500.0,39.8577,39.9114,39.8488,39.8935,21500.0
2014-10-23 10:30:00,44.63,44.66,44.63,44.66,37500.0,39.9024,39.9293,39.9024,39.9293,37500.0
2014-10-23 10:35:00,44.66,44.68,44.63,44.65,32100.0,39.9293,39.9472,39.9024,39.9203,32100.0
2014-10-23 10:40:00,44.65,44.67,44.59,44.65,27600.0,39.9203,39.9382,39.8667,39.9203,27600.0
2014-10-23 10:45:00,44.65,44.68,44.64,44.66,75700.0,39.9203,39.9472,39.9114,39.9293,75700.0
2014-10-23 10:50:00,44.66,44.71,44.66,44.7,68100.0,39.9293,39.974,39.9293,39.965,68100.0
2014-10-23 10:55:00,44.69,44.69,44.6,44.65,106100.0,39.9561,39.9561,39.8756,39.9203,106100.0
2014-10-23 11:00:00,44.65,44.69,44.63,44.68,35100.0,39.9203,39.9561,39.9024,39.9472,35100.0
2014-10-23 11:05:00,44.69,44.69,44.68,44.69,34000.0,39.9561,39.9561,39.9472,39.9561,34000.0
2014-10-23 11:10:00,44.69,44.69,44.65,44.66,54400.0,39.9561,39.9561,39.9203,39.9293,54400.0
2014-10-23 11:15:00,44.65,44.66,44.63,44.63,24500.0,39.9203,39.9293,39.9024,39.9024,24500.0
2014-10-23 11:20:00,44.63,44.64,44.61,44.64,20800.0,39.9024,39.9114,39.8846,39.9114,20800.0
2014-10-23 11:25:00,44.64,44.65,44.63,44.63,28400.0,39.9114,39.9203,39.9024,39.9024,28400.0
2014-10-23 11:30:00,44.62,44.67,44.62,44.66,43000.0,39.8935,39.9382,39.8935,39.9293,43000.0
2014-10-23 11:35:00,44.66,44.66,44.63,44.64,23300.0,39.9293,39.9293,39.9024,39.9114,23300.0
2014-10-23 11:40:00,44.63,44.66,44.63,44.65,21500.0,39.9024,39.9293,39.9024,39.9203,21500.0
2014-10-23 11:45:00,44.65,44.65,44.62,44.65,21200.0,39.9203,39.9203,39.8935,39.9203,21200.0
2014-10-23 11:50:00,44.65,44.68,44.64,44.64,20100.0,39.9203,39.9472,39.9114,39.9114,20100.0
2014-10-23 11:55:00,44.65,44.67,44.64,44.65,20100.0,39.9203,39.9382,39.9114,39.9203,20100.0
2014-10-23 12:00:00,44.65,44.69,44.64,44.66,21100.0,39.9203,39.9561,39.9114,39.9293,21100.0
2014-10-23 12:05:00,44.66,44.69,44.66,44.67,32500.0,39.9293,39.9561,39.9293,39.9382,32500.0
2014-10-23 12:10:00,44.66,44.68,44.63,44.63,15900.0,39.9293,39.9472,39.9024,39.9024,15900.0
2014-10-23 12:15:00,44.64,44.68,44.62,44.66,9500.0,39.9114,39.9472,39.8935,39.9293,9500.0
2014-10-23 12:20:00,44.66,44.81,44.65,44.78,111700.0,39.9293,40.0634,39.9203,40.0366,111700.0
2014-10-23 12:25:00,44.78,44.85,44.78,44.83,45600.0,40.0366,40.0991,40.0366,40.0813,45600.0
2014-10-23 12:30:00,44.82,44.84,44.78,44.84,38900.0,40.0723,40.0902,40.0366,40.0902,38900.0
2014-10-23 12:35:00,44.84,44.84,44.76,44.76,30800.0,40.0902,40.0902,40.0187,40.0187,30800.0
2014-10-23 12:40:00,44.76,44.78,44.68,44.69,48600.0,40.0187,40.0366,39.9472,39.9561,48600.0
2014-10-23 12:45:00,44.69,44.69,44.65,44.65,18900.0,39.9561,39.9561,39.9203,39.9203,18900.0
2014-10-23 12:50:00,44.64,44.68,44.64,44.66,12100.0,39.9114,39.9472,39.9114,39.9293,12100.0
2014-10-23 12:55:00,44.65,44.65,44.59,44.62,12500.0,39.9203,39.9203,39.8667,39.8935,12500.0
2014-10-23 13:00:00,44.63,44.65,44.62,44.63,12000.0,39.9024,39.9203,39.8935,39.9024,12000.0
2014-10-23 13:05:00,44.65,44.68,44.6,44.65,44000.0,39.9203,39.9472,39.8756,39.9203,44000.0
2014-10-23 13:10:00,44.64,44.68,44.64,44.68,11100.0,39.9114,39.9472,39.9114,39.9472,11100.0
2014-10-23 13:15:00,44.68,44.7,44.66,44.67,18900.0,39.9472,39.965,39.9293,39.9382,18900.0
2014-10-23 13:20:00,44.67,44.68,44.65,44.68,11300.0,39.9382,39.9472,39.9203,39.9472,11300.0
2014-10-23 13:25:00,44.67,44.74,44.66,44.73,17500.0,39.9382,40.0008,39.9293,39.9919,17500.0
2014-10-23 13:30:00,44.73,44.76,44.71,44.74,33300.0,39.9919,40.0187,39.974,40.0008,33300.0
2014-10-23 13:35:00,44.74,44.75,44.72,44.73,18400.0,40.0008,40.0097,39.9829,39.9919,18400.0
2014-10-23 13:40:00,44.73,44.73,44.68,44.69,29500.0,39.9919,39.9919,39.9472,39.9561,29500.0
2014-10-23 13:45:00,44.69,44.72,44.69,44.72,17600.0,39.9561,39.9829,39.9561,39.9829,17600.0
2014-10-23 13:50:00,44.72,44.78,44.72,44.77,40300.0,39.9829,40.0366,39.9829,40.0276,40300.0
2014-10-23 13:55:00,44.77,44.78,44.74,44.75,13400.0,40.0276,40.0366,40.0008,40.0097,13400.0
2014-10-23 14:00:00,44.75,44.81,44.75,44.8,66700.0,40.0097,40.0634,40.0097,40.0544,66700.0
2014-10-23 14:05:00,44.8,44.81,44.78,44.8,32300.0,40.0544,40.0634,40.0366,40.0544,32300.0
2014-10-23 14:10:00,44.79,44.81,44.78,44.8,37300.0,40.0455,40.0634,40.0366,40.0544,37300.0
2014-10-23 14:15:00,44.8,44.82,44.79,44.82,39200.0,40.0544,40.0723,40.0455,40.0723,39200.0
2014-10-23 14:20:00,44.82,44.83,44.78,44.8,30300.0,40.0723,40.0813,40.0366,40.0544,30300.0
2014-10-23 14:25:00,44.8,44.81,44.77,44.78,36200.0,40.0544,40.0634,40.0276,40.0366,36200.0
2014-10-23 14:30:00,44.78,44.8,44.77,44.77,13700.0,40.0366,40.0544,40.0276,40.0276,13700.0
2014-10-23 14:35:00,44.77,44.78,44.76,44.77,19600.0,40.0276,40.0366,40.0187,40.0276,19600.0
2014-10-23 14:40:00,44.76,44.78,44.74,44.77,22100.0,40.0187,40.0366,40.0008,40.0276,22100.0
2014-10-23 14:45:00,44.77,44.79,44.76,44.78,25500.0,40.0276,40.0455,40.0187,40.0366,25500.0
2014-10-23 14:50:00,44.78,44.79,44.73,44.75,19100.0,40.0366,40.0455,39.9919,40.0097,19100.0
2014-10-23 14:55:00,44.75,44.75,44.6,44.72,64500.0,40.0097,40.0097,39.8756,39.9829,64500.0
2014-10-23 15:00:00,44.71,44.71,44.6,44.6,43000.0,39.974,39.974,39.8756,39.8756,43000.0
2014-10-23 15:05:00,44.59,44.66,44.59,44.62,53300.0,39.8667,39.9293,39.8667,39.8935,53300.0
2014-10-23 15:10:00,44.62,44.7,44.59,44.65,64000.0,39.8935,39.965,39.8667,39.9203,64000.0
2014-10-23 15:15:00,44.64,44.68,44.59,44.63,20400.0,39.9114,39.9472,39.8667,39.9024,20400.0
2014-10-23 15:20:00,44.62,44.65,44.59,44.62,26300.0,39.8935,39.9203,39.8667,39.8935,26300.0
2014-10-23 15:25:00,44.62,44.63,44.57,44.6,37800.0,39.8935,39.9024,39.8488,39.8756,37800.0
2014-10-23 15:30:00,44.6,44.71,44.59,44.7,36400.0,39.8756,39.974,39.8667,39.965,36400.0
2014-10-23 15:35:00,44.71,44.71,44.63,44.65,58800.0,39.974,39.974,39.9024,39.9203,58800.0
2014-10-23 15:40:00,44.65,44.67,44.6,44.66,40800.0,39.9203,39.9382,39.8756,39.9293,40800.0
2014-10-23 15:45:00,44.66,44.66,44.61,44.61,50800.0,39.9293,39.9293,39.8846,39.8846,50800.0
2014-10-23 15:50:00,44.62,44.66,44.56,44.56,136200.0,39.8935,39.9293,39.8399,39.8399,136200.0
2014-10-23 15:55:00,44.55,44.57,44.5,44.51,231200.0,39.8309,39.8488,39.7862,39.7952,231200.0
2014-10-24 09:30:00,44.72,44.8,44.54,44.59,83000.0,39.9829,40.0544,39.822,39.8667,83000.0
2014-10-24 09:35:00,44.58,44.73,44.52,44.59,29500.0,39.8577,39.9919,39.8041,39.8667,29500.0
2014-10-24 09:40:00,44.61,44.69,44.56,44.64,32300.0,39.8846,39.9561,39.8399,39.9114,32300.0
2014-10-24 09:45:00,44.65,44.65,44.57,44.59,26500.0,39.9203,39.9203,39.8488,39.8667,26500.0
2014-10-24 09:50:00,44.6,44.62,44.49,44.5,23900.0,39.8756,39.8935,39.7773,39.7862,23900.0
2014-10-24 09:55:00,44.5,44.54,44.43,44.46,25400.0,39.7862,39.822,39.7236,39.7505,25400.0
2014-10-24 10:00:00,44.47,44.54,44.44,44.49,32500.0,39.7594,39.822,39.7326,39.7773,32500.0
2014-10-24 10:05:00,44.46,44.47,44.33,44.43,22900.0,39.7505,39.7594,39.6342,39.7236,22900.0
2014-10-24 10:10:00,44.43,44.53,44.4,44.52,26500.0,39.7236,39.813,39.6968,39.8041,26500.0
2014-10-24 10:15:00,44.52,44.63,44.48,44.6,41500.0,39.8041,39.9024,39.7683,39.8756,41500.0
2014-10-24 10:20:00,44.61,44.67,44.58,44.6,23700.0,39.8846,39.9382,39.8577,39.8756,23700.0
2014-10-24 10:25:00,44.57,44.59,44.5,44.54,19200.0,39.8488,39.8667,39.7862,39.822,19200.0
2014-10-24 10:30:00,44.55,44.58,44.51,44.58,24000.0,39.8309,39.8577,39.7952,39.8577,24000.0
2014-10-24 10:35:00,44.59,44.67,44.59,44.64,23800.0,39.8667,39.9382,39.8667,39.9114,23800.0
2014-10-24 10:40:00,44.64,44.67,44.62,44.64,15200.0,39.9114,39.9382,39.8935,39.9114,15200.0
2014-10-24 10:45:00,44.64,44.65,44.58,44.62,17500.0,39.9114,39.9203,39.8577,39.8935,17500.0
2014-10-24 10:50:00,44.63,44.64,44.56,44.61,17900.0,39.9024,39.9114,39.8399,39.8846,17900.0
2014-10-24 10:55:00,44.63,44.64,44.6,44.63,11300.0,39.9024,39.9114,39.8756,39.9024,11300.0
2014-10-24 11:00:00,44.64,44.67,44.61,44.63,11100.0,39.9114,39.9382,39.8846,39.9024,11100.0
2014-10-24 11:05:00,44.65,44.66,44.61,44.65,13300.0,39.9203,39.9293,39.8846,39.9203,13300.0
2014-10-24 11:10:00,44.65,44.67,44.63,44.63,24600.0,39.9203,39.9382,39.9024,39.9024,24600.0
2014-10-24 11:15:00,44.64,44.66,44.61,44.65,40200.0,39.9114,39.9293,39.8846,39.9203,40200.0
2014-10-24 11:20:00,44.65,44.66,44.61,44.65,10800.0,39.9203,39.9293,39.8846,39.9203,10800.0
2014-10-24 11:25:00,44.64,44.65,44.59,44.61,14400.0,39.9114,39.9203,39.8667,39.8846,14400.0
2014-10-24 11:30:00,44.6,44.64,44.57,44.61,17600.0,39.8756,39.9114,39.8488,39.8846,17600.0
2014-10-24 11:35:00,44.62,44.67,44.6,44.65,25100.0,39.8935,39.9382,39.8756,39.9203,25100.0
2014-10-24 11:40:00,44.66,44.73,44.65,44.73,27300.0,39.9293,39.9919,39.9203,39.9919,27300.0
2014-10-24 11:45:00,44.73,44.77,44.71,44.76,16100.0,39.9919,40.0276,39.974,40.0187,16100.0
2014-10-24 11:50:00,44.77,44.81,44.76,44.77,22700.0,40.0276,40.0634,40.0187,40.0276,22700.0
2014-10-24 11:55:00,44.77,44.8,44.75,44.79,11700.0,40.0276,40.0544,40.0097,40.0455,11700.0
2014-10-24 12:00:00,44.8,44.82,44.76,44.8,12000.0,40.0544,40.0723,40.0187,40.0544,12000.0
2014-10-24 12:05:00,44.8,44.8,44.75,44.77,11000.0,40.0544,40.0544,40.0097,40.0276,11000.0
2014-10-24 12:10:00,44.76,44.81,44.74,44.81,16300.0,40.0187,40.0634,40.0008,40.0634,16300.0
2014-10-24 12:15:00,44.82,44.89,44.79,44.88,42800.0,40.0723,40.1349,40.0455,40.126,42800.0
2014-10-24 12:20:00,44.87,44.88,44.85,44.86,43600.0,40.117,40.126,40.0991,40.1081,43600.0
2014-10-24 12:25:00,44.86,44.86,44.78,44.79,14000.0,40.1081,40.1081,40.0366,40.0455,14000.0
2014-10-24 12:30:00,44.78,44.8,44.78,44.8,11000.0,40.0366,40.0544,40.0366,40.0544,11000.0
2014-10-24 12:35:00,44.8,44.81,44.78,44.78,10200.0,40.0544,40.0634,40.0366,40.0366,10200.0
2014-10-24 12:40:00,44.78,44.81,44.76,44.77,12700.0,40.0366,40.0634,40.0187,40.0276,12700.0
2014-10-24 12:45:00,44.76,44.83,44.76,44.79,37800.0,40.0187,40.0813,40.0187,40.0455,37800.0
2014-10-24 12:50:00,44.79,44.8,44.73,44.73,13400.0,40.0455,40.0544,39.9919,39.9919,13400.0
2014-10-24 12:55:00,44.73,44.75,44.72,44.74,12600.0,39.9919,40.0097,39.9829,40.0008,12600.0
2014-10-24 13:00:00,44.73,44.76,44.73,44.74,20400.0,39.9919,40.0187,39.9919,40.0008,20400.0
2014-10-24 13:05:00,44.74,44.78,44.73,44.76,8500.0,40.0008,40.0366,39.9919,40.0187,8500.0
2014-10-24 13:10:00,44.75,44.77,44.71,44.72,15800.0,40.0097,40.0276,39.974,39.9829,15800.0
2014-10-24 13:15:00,44.72,44.75,44.71,44.74,13700.0,39.9829,40.0097,39.974,40.0008,13700.0
2014-10-24 13:20:00,44.74,44.76,44.72,44.73,10400.0,40.0008,40.0187,39.9829,39.9919,10400.0
2014-10-24 13:25:00,44.73,44.75,44.72,44.75,9200.0,39.9919,40.0097,39.9829,40.0097,9200.0
2014-10-24 13:30:00,44.75,44.81,44.72,44.8,29300.0,40.0097,40.0634,39.9829,40.0544,29300.0
2014-10-24 13:35:00,44.81,44.82,44.79,44.81,16900.0,40.0634,40.0723,40.0455,40.0634,16900.0
2014-10-24 13:40:00,44.8,44.82,44.78,44.78,14500.0,40.0544,40.0723,40.0366,40.0366,14500.0
2014-10-24 13:45:00,44.78,44.82,44.78,44.8,63800.0,40.0366,40.0723,40.0366,40.0544,63800.0
2014-10-24 13:50:00,44.8,44.87,44.8,44.85,41500.0,40.0544,40.117,40.0544,40.0991,41500.0
2014-10-24 13:55:00,44.86,44.93,44.83,44.92,47000.0,40.1081,40.1707,40.0813,40.1617,47000.0
2014-10-24 14:00:00,44.93,44.96,44.88,44.93,81600.0,40.1707,40.1975,40.126,40.1707,81600.0
2014-10-24 14:05:00,44.92,44.93,44.88,44.92,14100.0,40.1617,40.1707,40.126,40.1617,14100.0
2014-10-24 14:10:00,44.92,44.96,44.91,44.96,38800.0,40.1617,40.1975,40.1528,40.1975,38800.0
2014-10-24 14:15:00,44.97,45.0,44.97,45.0,42500.0,40.2064,40.2333,40.2064,40.2333,42500.0
2014-10-24 14:20:00,45.0,45.01,44.97,44.98,49100.0,40.2333,40.2422,40.2064,40.2154,49100.0
2014-10-24 14:25:00,44.98,45.0,44.94,44.94,13300.0,40.2154,40.2333,40.1796,40.1796,13300.0
2014-10-24 14:30:00,44.94,44.95,44.9,44.92,27900.0,40.1796,40.1886,40.1438,40.1617,27900.0
2014-10-24 14:35:00,44.93,45.0,44.92,44.99,17900.0,40.1707,40.2333,40.1617,40.2243,17900.0
2014-10-24 14:40:00,44.99,45.01,44.98,44.99,11700.0,40.2243,40.2422,40.2154,40.2243,11700.0
2014-10-24 14:45:00,44.99,45.01,44.97,45.0,13600.0,40.2243,40.2422,40.2064,40.2333,13600.0
2014-10-24 14:50:00,44.99,45.02,44.96,44.97,33200.0,40.2243,40.2511,40.1975,40.2064,33200.0
2014-10-24 14:55:00,44.98,44.99,44.96,44.97,6900.0,40.2154,40.2243,40.1975,40.2064,6900.0
2014-10-24 15:00:00,44.98,45.04,44.98,45.03,24100.0,40.2154,40.269,40.2154,40.2601,24100.0
2014-10-24 15:05:00,45.02,45.05,44.99,45.05,28800.0,40.2511,40.278,40.2243,40.278,28800.0
2014-10-24 15:10:00,45.04,45.05,44.98,44.98,24100.0,40.269,40.278,40.2154,40.2154,24100.0
2014-10-24 15:15:00,44.98,45.0,44.97,44.99,21500.0,40.2154,40.2333,40.2064,40.2243,21500.0
2014-10-24 15:20:00,44.99,45.0,44.97,44.99,14600.0,40.2243,40.2333,40.2064,40.2243,14600.0
2014-10-24 15:25:00,44.99,45.02,44.98,45.02,31000.0,40.2243,40.2511,40.2154,40.2511,31000.0
2014-10-24 15:30:00,45.02,45.07,45.02,45.05,35100.0,40.2511,40.2958,40.2511,40.278,35100.0
2014-10-24 15:35:00,45.05,45.09,45.04,45.09,55000.0,40.278,40.3137,40.269,40.3137,55000.0
2014-10-24 15:40:00,45.09,45.11,45.07,45.08,40700.0,40.3137,40.3316,40.2958,40.3048,40700.0
2014-10-24 15:45:00,45.08,45.14,45.08,45.13,48200.0,40.3048,40.3584,40.3048,40.3495,48200.0
2014-10-24 15:50:00,45.13,45.16,45.09,45.09,118500.0,40.3495,40.3763,40.3137,40.3137,118500.0
2014-10-24 15:55:00,45.09,45.16,45.09,45.1,153400.0,40.3137,40.3763,40.3137,40.3227,153400.0
2014-10-27 09:30:00,45.02,45.14,44.87,45.04,83100.0,40.2511,40.3584,40.117,40.269,83100.0
2014-10-27 09:35:00,45.04,45.28,45.02,45.25,36800.0,40.269,40.4836,40.2511,40.4568,36800.0
2014-10-27 09:40:00,45.27,45.35,45.2,45.33,52500.0,40.4747,40.5462,40.4121,40.5283,52500.0
2014-10-27 09:45:00,45.34,45.34,45.21,45.26,43200.0,40.5372,40.5372,40.421,40.4657,43200.0
2014-10-27 09:50:00,45.24,45.25,45.04,45.05,49600.0,40.4478,40.4568,40.269,40.278,49600.0
2014-10-27 09:55:00,45.05,45.12,45.03,45.09,26900.0,40.278,40.3405,40.2601,40.3137,26900.0
2014-10-27 10:00:00,45.09,45.09,44.9,44.93,38800.0,40.3137,40.3137,40.1438,40.1707,38800.0
2014-10-27 10:05:00,44.93,45.18,44.9,45.18,53600.0,40.1707,40.3942,40.1438,40.3942,53600.0
2014-10-27 10:10:00,45.18,45.23,45.13,45.2,12600.0,40.3942,40.4389,40.3495,40.4121,12600.0
2014-10-27 10:15:00,45.19,45.21,45.14,45.19,16500.0,40.4031,40.421,40.3584,40.4031,16500.0
2014-10-27 10:20:00,45.19,45.25,45.17,45.25,12600.0,40.4031,40.4568,40.3852,40.4568,12600.0
2014-10-27 10:25:00,45.25,45.27,45.18,45.25,32300.0,40.4568,40.4747,40.3942,40.4568,32300.0
2014-10-27 10:30:00,45.25,45.31,45.25,45.3,26900.0,40.4568,40.5104,40.4568,40.5015,26900.0
2014-10-27 10:35:00,45.31,45.38,45.27,45.38,20300.0,40.5104,40.573,40.4747,40.573,20300.0
2014-10-27 10:40:00,45.38,45.54,45.34,45.47,43100.0,40.573,40.7161,40.5372,40.6535,43100.0
2014-10-27 10:45:00,45.47,45.49,45.39,45.44,69000.0,40.6535,40.6714,40.5819,40.6266,69000.0
2014-10-27 10:50:00,45.44,45.49,45.43,45.47,42600.0,40.6266,40.6714,40.6177,40.6535,42600.0
2014-10-27 10:55:00,45.48,45.48,45.4,45.48,21900.0,40.6624,40.6624,40.5909,40.6624,21900.0
2014-10-27 11:00:00,45.48,45.48,45.43,45.45,15500.0,40.6624,40.6624,40.6177,40.6356,15500.0
2014-10-27 11:05:00,45.44,45.6,45.44,45.59,37100.0,40.6266,40.7697,40.6266,40.7608,37100.0
2014-10-27 11:10:00,45.59,45.71,45.56,45.56,65700.0,40.7608,40.868,40.7339,40.7339,65700.0
2014-10-27 11:15:00,45.55,45.55,45.5,45.52,22700.0,40.725,40.725,40.6803,40.6982,22700.0
2014-10-27 11:20:00,45.53,45.59,45.53,45.58,33200.0,40.7071,40.7608,40.7071,40.7518,33200.0
2014-10-27 11:25:00,45.58,45.63,45.58,45.6,19200.0,40.7518,40.7965,40.7518,40.7697,19200.0
2014-10-27 11:30:00,45.59,45.59,45.51,45.53,28000.0,40.7608,40.7608,40.6892,40.7071,28000.0
2014-10-27 11:35:00,45.51,45.56,45.49,45.55,42300.0,40.6892,40.7339,40.6714,40.725,42300.0
2014-10-27 11:40:00,45.56,45.56,45.52,45.55,19200.0,40.7339,40.7339,40.6982,40.725,19200.0
2014-10-27 11:45:00,45.55,45.56,45.52,45.54,25700.0,40.725,40.7339,40.6982,40.7161,25700.0
2014-10-27 11:50:00,45.53,45.53,45.43,45.47,23700.0,40.7071,40.7071,40.6177,40.6535,23700.0
2014-10-27 11:55:00,45.47,45.54,45.47,45.52,18400.0,40.6535,40.7161,40.6535,40.6982,18400.0
2014-10-27 12:00:00,45.52,45.53,45.44,45.45,26100.0,40.6982,40.7071,40.6266,40.6356,26100.0
2014-10-27 12:05:00,45.44,45.57,45.44,45.57,20800.0,40.6266,40.7429,40.6266,40.7429,20800.0
2014-10-27 12:10:00,45.57,45.58,45.54,45.56,10400.0,40.7429,40.7518,40.7161,40.7339,10400.0
2014-10-27 12:15:00,45.56,45.59,45.51,45.59,24900.0,40.7339,40.7608,40.6892,40.7608,24900.0
2014-10-27 12:20:00,45.58,45.61,45.54,45.56,26800.0,40.7518,40.7786,40.7161,40.7339,26800.0
2014-10-27 12:25:00,45.55,45.59,45.54,45.55,19500.0,40.725,40.7608,40.7161,40.725,19500.0
2014-10-27 12:30:00,45.56,45.59,45.55,45.59,18000.0,40.7339,40.7608,40.725,40.7608,18000.0
2014-10-27 12:35:00,45.6,45.62,45.6,45.62,13200.0,40.7697,40.7876,40.7697,40.7876,13200.0
2014-10-27 12:40:00,45.62,45.65,45.57,45.61,20700.0,40.7876,40.8144,40.7429,40.7786,20700.0
2014-10-27 12:45:00,45.62,45.66,45.57,45.61,20300.0,40.7876,40.8233,40.7429,40.7786,20300.0
2014-10-27 12:50:00,45.61,45.62,45.57,45.58,16500.0,40.7786,40.7876,40.7429,40.7518,16500.0
2014-10-27 12:55:00,45.59,45.62,45.59,45.6,11800.0,40.7608,40.7876,40.7608,40.7697,11800.0
2014-10-27 13:00:00,45.61,45.71,45.61,45.69,16000.0,40.7786,40.868,40.7786,40.8502,16000.0
2014-10-27 13:05:00,45.68,45.7,45.62,45.62,16000.0,40.8412,40.8591,40.7876,40.7876,16000.0
2014-10-27 13:10:00,45.62,45.62,45.54,45.55,27600.0,40.7876,40.7876,40.7161,40.725,27600.0
2014-10-27 13:15:00,45.56,45.58,45.51,45.53,40300.0,40.7339,40.7518,40.6892,40.7071,40300.0
2014-10-27 13:20:00,45.52,45.53,45.49,45.49,12600.0,40.6982,40.7071,40.6714,40.6714,12600.0
2014-10-27 13:25:00,45.49,45.49,45.44,45.47,15100.0,40.6714,40.6714,40.6266,40.6535,15100.0
2014-10-27 13:30:00,45.48,45.5,45.46,45.47,17300.0,40.6624,40.6803,40.6445,40.6535,17300.0
2014-10-27 13:35:00,45.48,45.5,45.46,45.47,27000.0,40.6624,40.6803,40.6445,40.6535,27000.0
2014-10-27 13:40:00,45.47,45.49,45.46,45.46,12100.0,40.6535,40.6714,40.6445,40.6445,12100.0
2014-10-27 13:45:00,45.46,45.47,45.43,45.43,17700.0,40.6445,40.6535,40.6177,40.6177,17700.0
2014-10-27 13:50:00,45.44,45.45,45.41,45.43,13300.0,40.6266,40.6356,40.5998,40.6177,13300.0
2014-10-27 13:55:00,45.42,45.46,45.42,45.46,13100.0,40.6088,40.6445,40.6088,40.6445,13100.0
2014-10-27 14:00:00,45.45,45.46,45.39,45.4,13600.0,40.6356,40.6445,40.5819,40.5909,13600.0
2014-10-27 14:05:00,45.4,45.4,45.37,45.39,11800.0,40.5909,40.5909,40.5641,40.5819,11800.0
2014-10-27 14:10:00,45.39,45.42,45.39,45.42,9100.0,40.5819,40.6088,40.5819,40.6088,9100.0
2014-10-27 14:15:00,45.42,45.44,45.39,45.42,12800.0,40.6088,40.6266,40.5819,40.6088,12800.0
2014-10-27 14:20:00,45.42,45.44,45.42,45.43,9600.0,40.6088,40.6266,40.6088,40.6177,9600.0
2014-10-27 14:25:00,45.43,45.43,45.35,45.4,20200.0,40.6177,40.6177,40.5462,40.5909,20200.0
2014-10-27 14:30:00,45.4,45.4,45.33,45.39,13400.0,40.5909,40.5909,40.5283,40.5819,13400.0
2014-10-27 14:35:00,45.38,45.4,45.31,45.34,37100.0,40.573,40.5909,40.5104,40.5372,37100.0
2014-10-27 14:40:00,45.34,45.38,45.34,45.38,16100.0,40.5372,40.573,40.5372,40.573,16100.0
2014-10-27 14:45:00,45.38,45.41,45.32,45.41,34000.0,40.573,40.5998,40.5194,40.5998,34000.0
2014-10-27 14:50:00,45.42,45.46,45.39,45.39,38000.0,40.6088,40.6445,40.5819,40.5819,38000.0
2014-10-27 14:55:00,45.38,45.39,45.35,45.39,30900.0,40.573,40.5819,40.5462,40.5819,30900.0
2014-10-27 15:00:00,45.39,45.43,45.36,45.37,34700.0,40.5819,40.6177,40.5551,40.5641,34700.0
2014-10-27 15:05:00,45.37,45.38,45.34,45.34,29400.0,40.5641,40.573,40.5372,40.5372,29400.0
2014-10-27 15:10:00,45.34,45.38,45.32,45.38,58300.0,40.5372,40.573,40.5194,40.573,58300.0
2014-10-27 15:15:00,45.38,45.54,45.37,45.53,67900.0,40.573,40.7161,40.5641,40.7071,67900.0
2014-10-27 15:20:00,45.54,45.57,45.51,45.54,90900.0,40.7161,40.7429,40.6892,40.7161,90900.0
2014-10-27 15:25:00,45.54,45.63,45.54,45.6,90700.0,40.7161,40.7965,40.7161,40.7697,90700.0
2014-10-27 15:30:00,45.6,45.63,45.5,45.59,71800.0,40.7697,40.7965,40.6803,40.7608,71800.0
2014-10-27 15:35:00,45.59,45.63,45.55,45.56,81900.0,40.7608,40.7965,40.725,40.7339,81900.0
2014-10-27 15:40:00,45.55,45.58,45.48,45.56,69100.0,40.725,40.7518,40.6624,40.7339,69100.0
2014-10-27 15:45:00,45.57,45.6,45.52,45.6,69700.0,40.7429,40.7697,40.6982,40.7697,69700.0
2014-10-27 15:50:00,45.59,45.61,45.56,45.61,180400.0,40.7608,40.7786,40.7339,40.7786,180400.0
2014-10-27 15:55:00,45.62,45.62,45.51,45.52,181300.0,40.7876,40.7876,40.6892,40.6982,181300.0
2014-10-28 09:30:00,45.66,45.77,45.41,45.69,53000.0,40.8233,40.9217,40.5998,40.8502,53000.0
2014-10-28 09:35:00,45.69,45.84,45.69,45.82,31200.0,40.8502,40.9843,40.8502,40.9664,31200.0
2014-10-28 09:40:00,45.84,45.85,45.75,45.79,27300.0,40.9843,40.9932,40.9038,40.9396,27300.0
2014-10-28 09:45:00,45.83,45.92,45.75,45.89,103600.0,40.9753,41.0558,40.9038,41.029,103600.0
2014-10-28 09:50:00,45.89,45.98,45.88,45.96,18300.0,41.029,41.1094,41.02,41.0916,18300.0
2014-10-28 09:55:00,45.96,46.03,45.94,46.0,18800.0,41.0916,41.1541,41.0737,41.1273,18800.0
2014-10-28 10:00:00,46.03,46.14,46.02,46.13,37900.0,41.1541,41.2525,41.1452,41.2436,37900.0
2014-10-28 10:05:00,46.14,46.27,46.14,46.26,68100.0,41.2525,41.3687,41.2525,41.3598,68100.0
2014-10-28 10:10:00,46.26,46.38,46.25,46.37,58800.0,41.3598,41.4671,41.3508,41.4581,58800.0
2014-10-28 10:15:00,46.36,46.44,46.35,46.39,81000.0,41.4492,41.5207,41.4403,41.476,81000.0
2014-10-28 10:20:00,46.38,46.42,46.34,46.42,33800.0,41.4671,41.5028,41.4313,41.5028,33800.0
2014-10-28 10:25:00,46.41,46.46,46.39,46.45,39600.0,41.4939,41.5386,41.476,41.5297,39600.0
2014-10-28 10:30:00,46.45,46.56,46.44,46.52,88700.0,41.5297,41.628,41.5207,41.5922,88700.0
2014-10-28 10:35:00,46.52,46.52,46.42,46.45,42200.0,41.5922,41.5922,41.5028,41.5297,42200.0
2014-10-28 10:40:00,46.44,46.5,46.42,46.5,30500.0,41.5207,41.5744,41.5028,41.5744,30500.0
2014-10-28 10:45:00,46.48,46.52,46.42,46.42,57400.0,41.5565,41.5922,41.5028,41.5028,57400.0
2014-10-28 10:50:00,46.42,46.45,46.37,46.41,66800.0,41.5028,41.5297,41.4581,41.4939,66800.0
2014-10-28 10:55:00,46.41,46.54,46.41,46.54,30500.0,41.4939,41.6101,41.4939,41.6101,30500.0
2014-10-28 11:00:00,46.54,46.64,46.53,46.64,50600.0,41.6101,41.6995,41.6012,41.6995,50600.0
2014-10-28 11:05:00,46.64,46.68,46.58,46.59,69100.0,41.6995,41.7353,41.6459,41.6548,69100.0
2014-10-28 11:10:00,46.58,46.63,46.47,46.47,52400.0,41.6459,41.6906,41.5475,41.5475,52400.0
2014-10-28 11:15:00,46.47,46.55,46.44,46.53,43500.0,41.5475,41.6191,41.5207,41.6012,43500.0
2014-10-28 11:20:00,46.52,46.55,46.49,46.55,32700.0,41.5922,41.6191,41.5654,41.6191,32700.0
2014-10-28 11:25:00,46.55,46.62,46.55,46.62,45000.0,41.6191,41.6817,41.6191,41.6817,45000.0
2014-10-28 11:30:00,46.61,46.62,46.53,46.54,21000.0,41.6727,41.6817,41.6012,41.6101,21000.0
2014-10-28 11:35:00,46.53,46.56,46.51,46.52,27100.0,41.6012,41.628,41.5833,41.5922,27100.0
2014-10-28 11:40:00,46.51,46.54,46.43,46.44,50100.0,41.5833,41.6101,41.5118,41.5207,50100.0
2014-10-28 11:45:00,46.43,46.53,46.43,46.51,46200.0,41.5118,41.6012,41.5118,41.5833,46200.0
2014-10-28 11:50:00,46.52,46.52,46.48,46.49,14400.0,41.5922,41.5922,41.5565,41.5654,14400.0
2014-10-28 11:55:00,46.49,46.49,46.45,46.46,21700.0,41.5654,41.5654,41.5297,41.5386,21700.0
2014-10-28 12:00:00,46.45,46.48,46.45,46.46,16900.0,41.5297,41.5565,41.5297,41.5386,16900.0
2014-10-28 12:05:00,46.46,46.47,46.39,46.4,22700.0,41.5386,41.5475,41.476,41.485,22700.0
2014-10-28 12:10:00,46.4,46.43,46.4,46.4,21200.0,41.485,41.5118,41.485,41.485,21200.0
2014-10-28 12:15:00,46.4,46.43,46.39,46.41,31200.0,41.485,41.5118,41.476,41.4939,31200.0
2014-10-28 12:20:00,46.41,46.47,46.41,46.44,21900.0,41.4939,41.5475,41.4939,41.5207,21900.0
2014-10-28 12:25:00,46.45,46.47,46.43,46.44,15900.0,41.5297,41.5475,41.5118,41.5207,15900.0
2014-10-28 12:30:00,46.43,46.44,46.38,46.42,21000.0,41.5118,41.5207,41.4671,41.5028,21000.0
2014-10-28 12:35:00,46.42,46.45,46.4,46.45,27500.0,41.5028,41.5297,41.485,41.5297,27500.0
2014-10-28 12:40:00,46.44,46.5,46.43,46.49,16400.0,41.5207,41.5744,41.5118,41.5654,16400.0
2014-10-28 12:45:00,46.48,46.48,46.42,46.42,21000.0,41.5565,41.5565,41.5028,41.5028,21000.0
2014-10-28 12:50:00,46.42,46.44,46.41,46.43,18400.0,41.5028,41.5207,41.4939,41.5118,18400.0
2014-10-28 12:55:00,46.44,46.44,46.4,46.43,14500.0,41.5207,41.5207,41.485,41.5118,14500.0
2014-10-28 13:00:00,46.44,46.46,46.41,46.45,19300.0,41.5207,41.5386,41.4939,41.5297,19300.0
2014-10-28 13:05:00,46.46,46.47,46.41,46.46,17100.0,41.5386,41.5475,41.4939,41.5386,17100.0
2014-10-28 13:10:00,46.44,46.48,46.44,46.46,20000.0,41.5207,41.5565,41.5207,41.5386,20000.0
2014-10-28 13:15:00,46.46,46.5,46.45,46.49,29200.0,41.5386,41.5744,41.5297,41.5654,29200.0
2014-10-28 13:20:00,46.5,46.54,46.5,46.51,25300.0,41.5744,41.6101,41.5744,41.5833,25300.0
2014-10-28 13:25:00,46.5,46.53,46.48,46.48,17400.0,41.5744,41.6012,41.5565,41.5565,17400.0
2014-10-28 13:30:00,46.48,46.56,46.48,46.56,29500.0,41.5565,41.628,41.5565,41.628,29500.0
2014-10-28 13:35:00,46.56,46.65,46.55,46.65,67000.0,41.628,41.7085,41.6191,41.7085,67000.0
2014-10-28 13:40:00,46.65,46.69,46.63,46.65,49700.0,41.7085,41.7442,41.6906,41.7085,49700.0
2014-10-28 13:45:00,46.64,46.65,46.62,46.65,24200.0,41.6995,41.7085,41.6817,41.7085,24200.0
2014-10-28 13:50:00,46.63,46.7,46.62,46.69,44600.0,41.6906,41.7532,41.6817,41.7442,44600.0
2014-10-28 13:55:00,46.7,46.73,46.69,46.73,30000.0,41.7532,41.78,41.7442,41.78,30000.0
2014-10-28 14:00:00,46.73,46.74,46.7,46.71,49800.0,41.78,41.7889,41.7532,41.7621,49800.0
2014-10-28 14:05:00,46.7,46.72,46.69,46.71,22500.0,41.7532,41.7711,41.7442,41.7621,22500.0
2014-10-28 14:10:00,46.7,46.72,46.7,46.71,34800.0,41.7532,41.7711,41.7532,41.7621,34800.0
2014-10-28 14:15:00,46.71,46.73,46.69,46.7,32300.0,41.7621,41.78,41.7442,41.7532,32300.0
2014-10-28 14:20:00,46.7,46.72,46.69,46.72,19800.0,41.7532,41.7711,41.7442,41.7711,19800.0
2014-10-28 14:25:00,46.71,46.78,46.71,46.77,49400.0,41.7621,41.8247,41.7621,41.8158,49400.0
2014-10-28 14:30:00,46.77,46.77,46.74,46.74,32100.0,41.8158,41.8158,41.7889,41.7889,32100.0
2014-10-28 14:35:00,46.75,46.78,46.74,46.78,20400.0,41.7979,41.8247,41.7889,41.8247,20400.0
2014-10-28 14:40:00,46.78,46.82,46.77,46.8,55900.0,41.8247,41.8605,41.8158,41.8426,55900.0
2014-10-28 14:45:00,46.8,46.82,46.72,46.73,61200.0,41.8426,41.8605,41.7711,41.78,61200.0
2014-10-28 14:50:00,46.73,46.73,46.65,46.7,46000.0,41.78,41.78,41.7085,41.7532,46000.0
2014-10-28 14:55:00,46.7,46.71,46.65,46.67,63800.0,41.7532,41.7621,41.7085,41.7264,63800.0
2014-10-28 15:00:00,46.68,46.78,46.68,46.77,34600.0,41.7353,41.8247,41.7353,41.8158,34600.0
2014-10-28 15:05:00,46.76,46.83,46.72,46.74,65900.0,41.8068,41.8694,41.7711,41.7889,65900.0
2014-10-28 15:10:00,46.74,46.76,46.69,46.73,27400.0,41.7889,41.8068,41.7442,41.78,27400.0
2014-10-28 15:15:00,46.72,46.75,46.7,46.75,45300.0,41.7711,41.7979,41.7532,41.7979,45300.0
2014-10-28 15:20:00,46.75,46.79,46.75,46.75,33300.0,41.7979,41.8336,41.7979,41.7979,33300.0
2014-10-28 15:25:00,46.75,46.82,46.75,46.8,35900.0,41.7979,41.8605,41.7979,41.8426,35900.0
2014-10-28 15:30:00,46.8,46.88,46.79,46.83,50600.0,41.8426,41.9141,41.8336,41.8694,50600.0
2014-10-28 15:35:00,46.83,46.84,46.81,46.83,39300.0,41.8694,41.8783,41.8515,41.8694,39300.0
2014-10-28 15:40:00,46.83,46.83,46.76,46.79,57500.0,41.8694,41.8694,41.8068,41.8336,57500.0
2014-10-28 15:45:00,46.8,46.8,46.74,46.8,90400.0,41.8426,41.8426,41.7889,41.8426,90400.0
2014-10-28 15:50:00,46.8,46.86,46.77,46.86,193900.0,41.8426,41.8962,41.8158,41.8962,193900.0
2014-10-28 15:55:00,46.85,46.94,46.83,46.93,645300.0,41.8873,41.9678,41.8694,41.9588,645300.0
2014-10-29 09:30:00,46.69,46.91,46.55,46.76,79900.0,41.7442,41.9409,41.6191,41.8068,79900.0
2014-10-29 09:35:00,46.76,47.12,46.68,47.1,53100.0,41.8068,42.1287,41.7353,42.1108,53100.0
2014-10-29 09:40:00,47.08,47.14,47.07,47.09,22600.0,42.0929,42.1466,42.084,42.1019,22600.0
2014-10-29 09:45:00,47.08,47.13,47.05,47.07,34000.0,42.0929,42.1376,42.0661,42.084,34000.0
2014-10-29 09:50:00,47.06,47.1,47.04,47.08,59400.0,42.075,42.1108,42.0572,42.0929,59400.0
2014-10-29 09:55:00,47.08,47.09,46.93,46.94,41300.0,42.0929,42.1019,41.9588,41.9678,41300.0
2014-10-29 10:00:00,46.9,46.94,46.81,46.84,30300.0,41.932,41.9678,41.8515,41.8783,30300.0
2014-10-29 10:05:00,46.84,46.87,46.69,46.7,26600.0,41.8783,41.9052,41.7442,41.7532,26600.0
2014-10-29 10:10:00,46.69,46.69,46.63,46.69,60400.0,41.7442,41.7442,41.6906,41.7442,60400.0
2014-10-29 10:15:00,46.69,46.78,46.68,46.76,24100.0,41.7442,41.8247,41.7353,41.8068,24100.0
2014-10-29 10:20:00,46.76,46.83,46.74,46.81,25600.0,41.8068,41.8694,41.7889,41.8515,25600.0
2014-10-29 10:25:00,46.84,46.88,46.81,46.82,28400.0,41.8783,41.9141,41.8515,41.8605,28400.0
2014-10-29 10:30:00,46.8,46.87,46.77,46.77,26000.0,41.8426,41.9052,41.8158,41.8158,26000.0
2014-10-29 10:35:00,46.77,46.78,46.66,46.68,47200.0,41.8158,41.8247,41.7174,41.7353,47200.0
2014-10-29 10:40:00,46.68,46.7,46.63,46.69,36300.0,41.7353,41.7532,41.6906,41.7442,36300.0
2014-10-29 10:45:00,46.7,46.7,46.59,46.61,32400.0,41.7532,41.7532,41.6548,41.6727,32400.0
2014-10-29 10:50:00,46.61,46.65,46.54,46.57,37600.0,41.6727,41.7085,41.6101,41.6369,37600.0
2014-10-29 10:55:00,46.58,46.6,46.55,46.59,32800.0,41.6459,41.6638,41.6191,41.6548,32800.0
2014-10-29 11:00:00,46.6,46.62,46.53,46.54,26800.0,41.6638,41.6817,41.6012,41.6101,26800.0
2014-10-29 11:05:00,46.54,46.65,46.54,46.62,41100.0,41.6101,41.7085,41.6101,41.6817,41100.0
2014-10-29 11:10:00,46.62,46.62,46.53,46.54,35200.0,41.6817,41.6817,41.6012,41.6101,35200.0
2014-10-29 11:15:00,46.54,46.56,46.51,46.56,19300.0,41.6101,41.628,41.5833,41.628,19300.0
2014-10-29 11:20:00,46.55,46.56,46.53,46.54,23700.0,41.6191,41.628,41.6012,41.6101,23700.0
2014-10-29 11:25:00,46.54,46.54,46.51,46.52,24200.0,41.6101,41.6101,41.5833,41.5922,24200.0
2014-10-29 11:30:00,46.51,46.55,46.5,46.52,28500.0,41.5833,41.6191,41.5744,41.5922,28500.0
2014-10-29 11:35:00,46.52,46.53,46.5,46.5,18000.0,41.5922,41.6012,41.5744,41.5744,18000.0
2014-10-29 11:40:00,46.5,46.54,46.5,46.5,13900.0,41.5744,41.6101,41.5744,41.5744,13900.0
2014-10-29 11:45:00,46.5,46.53,46.49,46.51,9100.0,41.5744,41.6012,41.5654,41.5833,9100.0
2014-10-29 11:50:00,46.51,46.53,46.5,46.53,12000.0,41.5833,41.6012,41.5744,41.6012,12000.0
2014-10-29 11:55:00,46.52,46.58,46.47,46.58,92500.0,41.5922,41.6459,41.5475,41.6459,92500.0
2014-10-29 12:00:00,46.59,46.59,46.47,46.47,77300.0,41.6548,41.6548,41.5475,41.5475,77300.0
2014-10-29 12:05:00,46.47,46.48,46.45,46.47,12200.0,41.5475,41.5565,41.5297,41.5475,12200.0
2014-10-29 12:10:00,46.47,46.5,46.44,46.47,15000.0,41.5475,41.5744,41.5207,41.5475,15000.0
2014-10-29 12:15:00,46.47,46.47,46.46,46.46,6500.0,41.5475,41.5475,41.5386,41.5386,6500.0
2014-10-29 12:20:00,46.45,46.5,46.43,46.48,18800.0,41.5297,41.5744,41.5118,41.5565,18800.0
2014-10-29 12:25:00,46.48,46.49,46.44,46.44,12700.0,41.5565,41.5654,41.5207,41.5207,12700.0
2014-10-29 12:30:00,46.43,46.49,46.43,46.49,14800.0,41.5118,41.5654,41.5118,41.5654,14800.0
2014-10-29 12:35:00,46.47,46.5,46.47,46.49,18100.0,41.5475,41.5744,41.5475,41.5654,18100.0
2014-10-29 12:40:00,46.5,46.51,46.46,46.47,40200.0,41.5744,41.5833,41.5386,41.5475,40200.0
2014-10-29 12:45:00,46.47,46.49,46.46,46.47,18400.0,41.5475,41.5654,41.5386,41.5475,18400.0
2014-10-29 12:50:00,46.47,46.48,46.44,46.45,18500.0,41.5475,41.5565,41.5207,41.5297,18500.0
2014-10-29 12:55:00,46.45,46.54,46.45,46.51,15500.0,41.5297,41.6101,41.5297,41.5833,15500.0
2014-10-29 13:00:00,46.5,46.52,46.48,46.48,14400.0,41.5744,41.5922,41.5565,41.5565,14400.0
2014-10-29 13:05:00,46.48,46.52,46.48,46.5,9300.0,41.5565,41.5922,41.5565,41.5744,9300.0
2014-10-29 13:10:00,46.49,46.57,46.48,46.56,65600.0,41.5654,41.6369,41.5565,41.628,65600.0
2014-10-29 13:15:00,46.55,46.56,46.51,46.53,8600.0,41.6191,41.628,41.5833,41.6012,8600.0
2014-10-29 13:20:00,46.53,46.53,46.49,46.5,12000.0,41.6012,41.6012,41.5654,41.5744,12000.0
2014-10-29 13:25:00,46.5,46.5,46.48,46.5,9000.0,41.5744,41.5744,41.5565,41.5744,9000.0
2014-10-29 13:30:00,46.49,46.5,46.44,46.44,14300.0,41.5654,41.5744,41.5207,41.5207,14300.0
2014-10-29 13:35:00,46.43,46.44,46.39,46.42,24200.0,41.5118,41.5207,41.476,41.5028,24200.0
2014-10-29 13:40:00,46.41,46.41,46.35,46.37,13400.0,41.4939,41.4939,41.4403,41.4581,13400.0
2014-10-29 13:45:00,46.38,46.43,46.34,46.43,18500.0,41.4671,41.5118,41.4313,41.5118,18500.0
2014-10-29 13:50:00,46.43,46.52,46.42,46.51,44400.0,41.5118,41.5922,41.5028,41.5833,44400.0
2014-10-29 13:55:00,46.51,46.57,46.49,46.57,75600.0,41.5833,41.6369,41.5654,41.6369,75600.0
2014-10-29 14:00:00,46.54,46.59,46.4,46.4,127100.0,41.6101,41.6548,41.485,41.485,127100.0
2014-10-29 14:05:00,46.43,46.48,46.36,46.47,53600.0,41.5118,41.5565,41.4492,41.5475,53600.0
2014-10-29 14:10:00,46.48,46.54,46.48,46.49,72000.0,41.5565,41.6101,41.5565,41.5654,72000.0
2014-10-29 14:15:00,46.48,46.54,46.37,46.51,140800.0,41.5565,41.6101,41.4581,41.5833,140800.0
2014-10-29 14:20:00,46.52,46.62,46.52,46.61,30600.0,41.5922,41.6817,41.5922,41.6727,30600.0
2014-10-29 14:25:00,46.61,46.79,46.61,46.76,76800.0,41.6727,41.8336,41.6727,41.8068,76800.0
2014-10-29 14:30:00,46.75,46.78,46.53,46.6,98700.0,41.7979,41.8247,41.6012,41.6638,98700.0
2014-10-29 14:35:00,46.61,46.67,46.57,46.57,38800.0,41.6727,41.7264,41.6369,41.6369,38800.0
2014-10-29 14:40:00,46.57,46.63,46.53,46.53,52600.0,41.6369,41.6906,41.6012,41.6012,52600.0
2014-10-29 14:45:00,46.54,46.62,46.5,46.52,52700.0,41.6101,41.6817,41.5744,41.5922,52700.0
2014-10-29 14:50:00,46.53,46.55,46.49,46.55,33000.0,41.6012,41.6191,41.5654,41.6191,33000.0
2014-10-29 14:55:00,46.56,46.69,46.55,46.67,27100.0,41.628,41.7442,41.6191,41.7264,27100.0
2014-10-29 15:00:00,46.66,46.7,46.56,46.57,50700.0,41.7174,41.7532,41.628,41.6369,50700.0
2014-10-29 15:05:00,46.57,46.6,46.5,46.51,81400.0,41.6369,41.6638,41.5744,41.5833,81400.0
2014-10-29 15:10:00,46.52,46.61,46.5,46.61,80200.0,41.5922,41.6727,41.5744,41.6727,80200.0
2014-10-29 15:15:00,46.6,46.71,46.58,46.7,66400.0,41.6638,41.7621,41.6459,41.7532,66400.0
2014-10-29 15:20:00,46.71,46.75,46.58,46.6,121800.0,41.7621,41.7979,41.6459,41.6638,121800.0
2014-10-29 15:25:00,46.6,46.64,46.59,46.62,49900.0,41.6638,41.6995,41.6548,41.6817,49900.0
2014-10-29 15:30:00,46.62,46.8,46.62,46.74,75100.0,41.6817,41.8426,41.6817,41.7889,75100.0
2014-10-29 15:35:00,46.73,46.75,46.66,46.74,39900.0,41.78,41.7979,41.7174,41.7889,39900.0
2014-10-29 15:40:00,46.75,46.8,46.72,46.73,57000.0,41.7979,41.8426,41.7711,41.78,57000.0
2014-10-29 15:45:00,46.72,46.76,46.69,46.73,129200.0,41.7711,41.8068,41.7442,41.78,129200.0
2014-10-29 15:50:00,46.73,46.77,46.69,46.72,122400.0,41.78,41.8158,41.7442,41.7711,122400.0
2014-10-29 15:55:00,46.72,46.73,46.68,46.71,175200.0,41.7711,41.78,41.7353,41.7621,175200.0
2014-10-30 09:30:00,46.69,46.77,46.62,46.72,52900.0,41.7442,41.8158,41.6817,41.7711,52900.0
2014-10-30 09:35:00,46.72,46.98,46.72,46.9,41000.0,41.7711,42.0035,41.7711,41.932,41000.0
2014-10-30 09:40:00,46.91,46.99,46.87,46.98,22300.0,41.9409,42.0125,41.9052,42.0035,22300.0
2014-10-30 09:45:00,46.96,46.99,46.87,46.95,11300.0,41.9856,42.0125,41.9052,41.9767,11300.0
2014-10-30 09:50:00,46.95,47.0,46.95,46.99,34500.0,41.9767,42.0214,41.9767,42.0125,34500.0
2014-10-30 09:55:00,46.98,46.98,46.8,46.81,17100.0,42.0035,42.0035,41.8426,41.8515,17100.0
2014-10-30 10:00:00,46.8,46.87,46.74,46.87,20200.0,41.8426,41.9052,41.7889,41.9052,20200.0
2014-10-30 10:05:00,46.86,47.0,46.84,46.98,24000.0,41.8962,42.0214,41.8783,42.0035,24000.0
2014-10-30 10:10:00,46.96,47.03,46.92,46.98,38400.0,41.9856,42.0482,41.9499,42.0035,38400.0
2014-10-30 10:15:00,46.96,47.09,46.9,47.06,36300.0,41.9856,42.1019,41.932,42.075,36300.0
2014-10-30 10:20:00,47.06,47.12,46.99,47.1,21700.0,42.075,42.1287,42.0125,42.1108,21700.0
2014-10-30 10:25:00,47.08,47.12,47.07,47.11,22800.0,42.0929,42.1287,42.084,42.1197,22800.0
2014-10-30 10:30:00,47.11,47.19,47.08,47.12,49500.0,42.1197,42.1913,42.0929,42.1287,49500.0
2014-10-30 10:35:00,47.13,47.13,47.08,47.09,20800.0,42.1376,42.1376,42.0929,42.1019,20800.0
2014-10-30 10:40:00,47.1,47.16,47.07,47.1,21600.0,42.1108,42.1645,42.084,42.1108,21600.0
2014-10-30 10:45:00,47.1,47.12,46.99,47.06,57000.0,42.1108,42.1287,42.0125,42.075,57000.0
2014-10-30 10:50:00,47.05,47.21,47.05,47.2,38900.0,42.0661,42.2092,42.0661,42.2002,38900.0
2014-10-30 10:55:00,47.2,47.32,47.2,47.31,70000.0,42.2002,42.3075,42.2002,42.2986,70000.0
2014-10-30 11:00:00,47.3,47.36,47.24,47.36,50100.0,42.2896,42.3433,42.236,42.3433,50100.0
2014-10-30 11:05:00,47.35,47.35,47.32,47.34,19100.0,42.3343,42.3343,42.3075,42.3254,19100.0
2014-10-30 11:10:00,47.34,47.37,47.34,47.36,32600.0,42.3254,42.3522,42.3254,42.3433,32600.0
2014-10-30 11:15:00,47.35,47.37,47.28,47.29,20200.0,42.3343,42.3522,42.2717,42.2807,20200.0
2014-10-30 11:20:00,47.29,47.36,47.28,47.36,35300.0,42.2807,42.3433,42.2717,42.3433,35300.0
2014-10-30 11:25:00,47.35,47.37,47.34,47.35,20900.0,42.3343,42.3522,42.3254,42.3343,20900.0
2014-10-30 11:30:00,47.36,47.36,47.24,47.28,22600.0,42.3433,42.3433,42.236,42.2717,22600.0
2014-10-30 11:35:00,47.29,47.33,47.28,47.33,15800.0,42.2807,42.3164,42.2717,42.3164,15800.0
2014-10-30 11:40:00,47.33,47.39,47.33,47.35,18600.0,42.3164,42.3701,42.3164,42.3343,18600.0
2014-10-30 11:45:00,47.36,47.42,47.35,47.39,13300.0,42.3433,42.3969,42.3343,42.3701,13300.0
2014-10-30 11:50:00,47.39,47.41,47.38,47.41,14100.0,42.3701,42.388,42.3611,42.388,14100.0
2014-10-30 11:55:00,47.41,47.48,47.4,47.42,21300.0,42.388,42.4506,42.379,42.3969,21300.0
2014-10-30 12:00:00,47.43,47.45,47.4,47.41,20900.0,42.4059,42.4237,42.379,42.388,20900.0
2014-10-30 12:05:00,47.41,47.43,47.39,47.41,9200.0,42.388,42.4059,42.3701,42.388,9200.0
2014-10-30 12:10:00,47.41,47.45,47.41,47.45,8300.0,42.388,42.4237,42.388,42.4237,8300.0
2014-10-30 12:15:00,47.46,47.48,47.44,47.48,16400.0,42.4327,42.4506,42.4148,42.4506,16400.0
2014-10-30 12:20:00,47.48,47.5,47.47,47.48,21900.0,42.4506,42.4684,42.4416,42.4506,21900.0
2014-10-30 12:25:00,47.47,47.53,47.47,47.51,23600.0,42.4416,42.4953,42.4416,42.4774,23600.0
2014-10-30 12:30:00,47.5,47.54,47.5,47.54,15000.0,42.4684,42.5042,42.4684,42.5042,15000.0
2014-10-30 12:35:00,47.54,47.57,47.53,47.57,23700.0,42.5042,42.531,42.4953,42.531,23700.0
2014-10-30 12:40:00,47.57,47.62,47.56,47.6,33900.0,42.531,42.5757,42.5221,42.5578,33900.0
2014-10-30 12:45:00,47.6,47.61,47.58,47.6,15400.0,42.5578,42.5668,42.54,42.5578,15400.0
2014-10-30 12:50:00,47.59,47.62,47.57,47.6,24300.0,42.5489,42.5757,42.531,42.5578,24300.0
2014-10-30 12:55:00,47.6,47.67,47.58,47.64,35200.0,42.5578,42.6204,42.54,42.5936,35200.0
2014-10-30 13:00:00,47.65,47.67,47.62,47.64,21800.0,42.6025,42.6204,42.5757,42.5936,21800.0
2014-10-30 13:05:00,47.64,47.65,47.59,47.61,76200.0,42.5936,42.6025,42.5489,42.5668,76200.0
2014-10-30 13:10:00,47.61,47.63,47.59,47.6,54800.0,42.5668,42.5847,42.5489,42.5578,54800.0
2014-10-30 13:15:00,47.61,47.7,47.59,47.63,129900.0,42.5668,42.6473,42.5489,42.5847,129900.0
2014-10-30 13:20:00,47.63,47.73,47.6,47.68,156700.0,42.5847,42.6741,42.5578,42.6294,156700.0
2014-10-30 13:25:00,47.68,47.73,47.67,47.72,15800.0,42.6294,42.6741,42.6204,42.6651,15800.0
2014-10-30 13:30:00,47.71,47.76,47.71,47.72,19700.0,42.6562,42.7009,42.6562,42.6651,19700.0
2014-10-30 13:35:00,47.72,47.79,47.72,47.79,20700.0,42.6651,42.7277,42.6651,42.7277,20700.0
2014-10-30 13:40:00,47.78,47.82,47.76,47.82,21400.0,42.7188,42.7545,42.7009,42.7545,21400.0
2014-10-30 13:45:00,47.82,47.9,47.79,47.9,192600.0,42.7545,42.8261,42.7277,42.8261,192600.0
2014-10-30 13:50:00,47.9,47.98,47.9,47.98,44500.0,42.8261,42.8976,42.8261,42.8976,44500.0
2014-10-30 13:55:00,47.97,48.0,47.92,47.94,104700.0,42.8886,42.9155,42.8439,42.8618,104700.0
2014-10-30 14:00:00,47.94,48.0,47.94,48.0,27900.0,42.8618,42.9155,42.8618,42.9155,27900.0
2014-10-30 14:05:00,48.0,48.06,47.99,48.05,91200.0,42.9155,42.9691,42.9065,42.9602,91200.0
2014-10-30 14:10:00,48.05,48.08,48.03,48.04,29300.0,42.9602,42.987,42.9423,42.9512,29300.0
2014-10-30 14:15:00,48.04,48.07,48.03,48.05,45300.0,42.9512,42.9781,42.9423,42.9602,45300.0
2014-10-30 14:20:00,48.06,48.48,48.04,48.05,124200.0,42.9691,43.3446,42.9512,42.9602,124200.0
2014-10-30 14:25:00,48.05,48.1,48.01,48.03,135600.0,42.9602,43.0049,42.9244,42.9423,135600.0
2014-10-30 14:30:00,48.01,48.06,47.96,47.98,134700.0,42.9244,42.9691,42.8797,42.8976,134700.0
2014-10-30 14:35:00,47.98,47.98,47.92,47.98,37000.0,42.8976,42.8976,42.8439,42.8976,37000.0
2014-10-30 14:40:00,47.99,48.01,47.98,47.98,62900.0,42.9065,42.9244,42.8976,42.8976,62900.0
2014-10-30 14:45:00,47.98,48.01,47.95,47.96,83200.0,42.8976,42.9244,42.8708,42.8797,83200.0
2014-10-30 14:50:00,47.96,47.96,47.85,47.85,65700.0,42.8797,42.8797,42.7814,42.7814,65700.0
2014-10-30 14:55:00,47.85,47.86,47.78,47.79,106000.0,42.7814,42.7903,42.7188,42.7277,106000.0
2014-10-30 15:00:00,47.78,47.81,47.77,47.77,41300.0,42.7188,42.7456,42.7098,42.7098,41300.0
2014-10-30 15:05:00,47.77,47.83,47.75,47.8,62200.0,42.7098,42.7635,42.692,42.7367,62200.0
2014-10-30 15:10:00,47.8,47.85,47.79,47.83,44300.0,42.7367,42.7814,42.7277,42.7635,44300.0
2014-10-30 15:15:00,47.83,47.87,47.82,47.87,37700.0,42.7635,42.7992,42.7545,42.7992,37700.0
2014-10-30 15:20:00,47.87,47.95,47.85,47.94,134700.0,42.7992,42.8708,42.7814,42.8618,134700.0
2014-10-30 15:25:00,47.94,47.96,47.91,47.96,99400.0,42.8618,42.8797,42.835,42.8797,99400.0
2014-10-30 15:30:00,47.96,48.01,47.94,48.0,102200.0,42.8797,42.9244,42.8618,42.9155,102200.0
2014-10-30 15:35:00,48.0,48.01,47.82,47.84,176700.0,42.9155,42.9244,42.7545,42.7724,176700.0
2014-10-30 15:40:00,47.83,47.85,47.82,47.85,120000.0,42.7635,42.7814,42.7545,42.7814,120000.0
2014-10-30 15:45:00,47.85,47.96,47.85,47.87,292200.0,42.7814,42.8797,42.7814,42.7992,292200.0
2014-10-30 15:50:00,47.87,47.95,47.87,47.94,108900.0,42.7992,42.8708,42.7992,42.8618,108900.0
2014-10-30 15:55:00,47.94,47.99,47.9,47.98,337400.0,42.8618,42.9065,42.8261,42.8976,337400.0
2014-10-31 09:30:00,48.95,49.06,48.61,48.98,209500.0,43.7648,43.8632,43.4609,43.7917,209500.0
2014-10-31 09:35:00,48.98,49.0,48.87,48.93,59300.0,43.7917,43.8095,43.6933,43.747,59300.0
2014-10-31 09:40:00,48.95,48.98,48.85,48.91,62600.0,43.7648,43.7917,43.6754,43.7291,62600.0
2014-10-31 09:45:00,48.9,48.91,48.73,48.8,114400.0,43.7201,43.7291,43.5681,43.6307,114400.0
2014-10-31 09:50:00,48.81,48.93,48.79,48.93,31500.0,43.6397,43.747,43.6218,43.747,31500.0
2014-10-31 09:55:00,48.94,48.99,48.9,48.93,76900.0,43.7559,43.8006,43.7201,43.747,76900.0
2014-10-31 10:00:00,48.94,49.01,48.89,48.92,59100.0,43.7559,43.8185,43.7112,43.738,59100.0
2014-10-31 10:05:00,48.92,48.98,48.86,48.86,61400.0,43.738,43.7917,43.6844,43.6844,61400.0
2014-10-31 10:10:00,48.84,48.92,48.79,48.91,67000.0,43.6665,43.738,43.6218,43.7291,67000.0
2014-10-31 10:15:00,48.91,48.93,48.88,48.91,38600.0,43.7291,43.747,43.7023,43.7291,38600.0
2014-10-31 10:20:00,48.91,48.93,48.88,48.89,69200.0,43.7291,43.747,43.7023,43.7112,69200.0
2014-10-31 10:25:00,48.89,48.92,48.88,48.9,69700.0,43.7112,43.738,43.7023,43.7201,69700.0
2014-10-31 10:30:00,48.91,48.92,48.83,48.84,41600.0,43.7291,43.738,43.6576,43.6665,41600.0
2014-10-31 10:35:00,48.83,48.88,48.78,48.81,25100.0,43.6576,43.7023,43.6128,43.6397,25100.0
2014-10-31 10:40:00,48.8,48.84,48.75,48.84,22300.0,43.6307,43.6665,43.586,43.6665,22300.0
2014-10-31 10:45:00,48.84,48.87,48.79,48.81,45500.0,43.6665,43.6933,43.6218,43.6397,45500.0
2014-10-31 10:50:00,48.8,48.86,48.79,48.85,66300.0,43.6307,43.6844,43.6218,43.6754,66300.0
2014-10-31 10:55:00,48.85,48.86,48.82,48.86,29700.0,43.6754,43.6844,43.6486,43.6844,29700.0
2014-10-31 11:00:00,48.86,48.92,48.83,48.9,17000.0,43.6844,43.738,43.6576,43.7201,17000.0
2014-10-31 11:05:00,48.9,48.95,48.89,48.94,95100.0,43.7201,43.7648,43.7112,43.7559,95100.0
2014-10-31 11:10:00,48.95,48.99,48.95,48.96,40100.0,43.7648,43.8006,43.7648,43.7738,40100.0
2014-10-31 11:15:00,48.96,48.97,48.89,48.94,66100.0,43.7738,43.7827,43.7112,43.7559,66100.0
2014-10-31 11:20:00,48.94,48.96,48.87,48.88,118400.0,43.7559,43.7738,43.6933,43.7023,118400.0
2014-10-31 11:25:00,48.88,48.93,48.87,48.9,92700.0,43.7023,43.747,43.6933,43.7201,92700.0
2014-10-31 11:30:00,48.9,48.95,48.89,48.91,110700.0,43.7201,43.7648,43.7112,43.7291,110700.0
2014-10-31 11:35:00,48.92,48.99,48.91,48.95,102600.0,43.738,43.8006,43.7291,43.7648,102600.0
2014-10-31 11:40:00,48.95,48.95,48.86,48.87,70700.0,43.7648,43.7648,43.6844,43.6933,70700.0
2014-10-31 11:45:00,48.87,48.92,48.86,48.9,64800.0,43.6933,43.738,43.6844,43.7201,64800.0
2014-10-31 11:50:00,48.9,48.91,48.86,48.9,200900.0,43.7201,43.7291,43.6844,43.7201,200900.0
2014-10-31 11:55:00,48.9,48.92,48.83,48.85,45100.0,43.7201,43.738,43.6576,43.6754,45100.0
2014-10-31 12:00:00,48.86,48.89,48.84,48.88,23000.0,43.6844,43.7112,43.6665,43.7023,23000.0
2014-10-31 12:05:00,48.88,48.94,48.87,48.93,224300.0,43.7023,43.7559,43.6933,43.747,224300.0
2014-10-31 12:10:00,48.93,48.98,48.91,48.98,28600.0,43.747,43.7917,43.7291,43.7917,28600.0
2014-10-31 12:15:00,48.99,48.99,48.93,48.95,22400.0,43.8006,43.8006,43.747,43.7648,22400.0
2014-10-31 12:20:00,48.95,48.96,48.9,48.91,32500.0,43.7648,43.7738,43.7201,43.7291,32500.0
2014-10-31 12:25:00,48.92,48.99,48.92,48.99,19200.0,43.738,43.8006,43.738,43.8006,19200.0
2014-10-31 12:30:00,48.98,49.07,48.98,49.06,32800.0,43.7917,43.8721,43.7917,43.8632,32800.0
2014-10-31 12:35:00,49.04,49.05,49.0,49.01,28400.0,43.8453,43.8542,43.8095,43.8185,28400.0
2014-10-31 12:40:00,49.01,49.04,49.0,49.03,12100.0,43.8185,43.8453,43.8095,43.8364,12100.0
2014-10-31 12:45:00,49.04,49.09,49.04,49.09,27500.0,43.8453,43.89,43.8453,43.89,27500.0
2014-10-31 12:50:00,49.09,49.11,48.98,49.0,141500.0,43.89,43.9079,43.7917,43.8095,141500.0
2014-10-31 12:55:00,48.99,49.02,48.93,48.98,57000.0,43.8006,43.8274,43.747,43.7917,57000.0
2014-10-31 13:00:00,48.98,49.02,48.98,49.01,7000.0,43.7917,43.8274,43.7917,43.8185,7000.0
2014-10-31 13:05:00,49.01,49.01,48.95,49.0,13600.0,43.8185,43.8185,43.7648,43.8095,13600.0
2014-10-31 13:10:00,49.0,49.01,48.97,48.97,10200.0,43.8095,43.8185,43.7827,43.7827,10200.0
2014-10-31 13:15:00,48.97,49.0,48.96,49.0,8600.0,43.7827,43.8095,43.7738,43.8095,8600.0
2014-10-31 13:20:00,49.0,49.04,48.93,48.93,41100.0,43.8095,43.8453,43.747,43.747,41100.0
2014-10-31 13:25:00,48.93,48.94,48.91,48.92,29900.0,43.747,43.7559,43.7291,43.738,29900.0
2014-10-31 13:30:00,48.93,48.94,48.89,48.89,36900.0,43.747,43.7559,43.7112,43.7112,36900.0
2014-10-31 13:35:00,48.9,48.91,48.88,48.89,10800.0,43.7201,43.7291,43.7023,43.7112,10800.0
2014-10-31 13:40:00,48.9,48.9,48.86,48.89,11100.0,43.7201,43.7201,43.6844,43.7112,11100.0
2014-10-31 13:45:00,48.89,48.91,48.86,48.86,12600.0,43.7112,43.7291,43.6844,43.6844,12600.0
2014-10-31 13:50:00,48.86,48.87,48.81,48.81,13200.0,43.6844,43.6933,43.6397,43.6397,13200.0
2014-10-31 13:55:00,48.8,48.85,48.8,48.84,27100.0,43.6307,43.6754,43.6307,43.6665,27100.0
2014-10-31 14:00:00,48.84,48.88,48.83,48.88,31300.0,43.6665,43.7023,43.6576,43.7023,31300.0
2014-10-31 14:05:00,48.87,48.9,48.83,48.87,30100.0,43.6933,43.7201,43.6576,43.6933,30100.0
2014-10-31 14:10:00,48.86,48.98,48.86,48.98,31600.0,43.6844,43.7917,43.6844,43.7917,31600.0
2014-10-31 14:15:00,48.98,49.02,48.97,49.01,42300.0,43.7917,43.8274,43.7827,43.8185,42300.0
2014-10-31 14:20:00,49.02,49.05,48.98,49.02,50200.0,43.8274,43.8542,43.7917,43.8274,50200.0
2014-10-31 14:25:00,49.01,49.04,49.0,49.02,29700.0,43.8185,43.8453,43.8095,43.8274,29700.0
2014-10-31 14:30:00,49.03,49.05,49.0,49.01,22600.0,43.8364,43.8542,43.8095,43.8185,22600.0
2014-10-31 14:35:00,49.0,49.05,49.0,49.04,93500.0,43.8095,43.8542,43.8095,43.8453,93500.0
2014-10-31 14:40:00,49.04,49.04,49.01,49.01,16700.0,43.8453,43.8453,43.8185,43.8185,16700.0
2014-10-31 14:45:00,49.01,49.03,48.9,48.92,75000.0,43.8185,43.8364,43.7201,43.738,75000.0
2014-10-31 14:50:00,48.92,48.99,48.91,48.95,44900.0,43.738,43.8006,43.7291,43.7648,44900.0
2014-10-31 14:55:00,48.96,48.97,48.86,48.88,87300.0,43.7738,43.7827,43.6844,43.7023,87300.0
2014-10-31 15:00:00,48.88,48.9,48.84,48.87,53000.0,43.7023,43.7201,43.6665,43.6933,53000.0
2014-10-31 15:05:00,48.87,48.9,48.87,48.89,58500.0,43.6933,43.7201,43.6933,43.7112,58500.0
2014-10-31 15:10:00,48.88,48.89,48.84,48.89,47500.0,43.7023,43.7112,43.6665,43.7112,47500.0
2014-10-31 15:15:00,48.89,48.89,48.84,48.89,53100.0,43.7112,43.7112,43.6665,43.7112,53100.0
2014-10-31 15:20:00,48.89,48.91,48.87,48.89,38600.0,43.7112,43.7291,43.6933,43.7112,38600.0
2014-10-31 15:25:00,48.9,48.93,48.89,48.9,38900.0,43.7201,43.747,43.7112,43.7201,38900.0
2014-10-31 15:30:00,48.91,48.92,48.87,48.91,70200.0,43.7291,43.738,43.6933,43.7291,70200.0
2014-10-31 15:35:00,48.91,48.91,48.86,48.87,42600.0,43.7291,43.7291,43.6844,43.6933,42600.0
2014-10-31 15:40:00,48.87,48.91,48.87,48.91,65000.0,43.6933,43.7291,43.6933,43.7291,65000.0
2014-10-31 15:45:00,48.91,48.95,48.9,48.93,167700.0,43.7291,43.7648,43.7201,43.747,167700.0
2014-10-31 15:50:00,48.93,48.95,48.92,48.93,165900.0,43.747,43.7648,43.738,43.747,165900.0
2014-10-31 15:55:00,48.93,48.93,48.83,48.85,397900.0,43.747,43.747,43.6576,43.6754,397900.0
2014-11-03 09:30:00,48.84,49.11,48.84,49.11,99700.0,43.6665,43.9079,43.6665,43.9079,99700.0
2014-11-03 09:35:00,49.11,49.2,49.04,49.17,47700.0,43.9079,43.9884,43.8453,43.9615,47700.0
2014-11-03 09:40:00,49.17,49.2,49.04,49.13,44700.0,43.9615,43.9884,43.8453,43.9258,44700.0
2014-11-03 09:45:00,49.13,49.33,49.13,49.23,50200.0,43.9258,44.1046,43.9258,44.0152,50200.0
2014-11-03 09:50:00,49.23,49.28,49.17,49.26,60600.0,44.0152,44.0599,43.9615,44.042,60600.0
2014-11-03 09:55:00,49.28,49.41,49.28,49.4,43800.0,44.0599,44.1761,44.0599,44.1672,43800.0
2014-11-03 10:00:00,49.4,49.46,49.26,49.34,66500.0,44.1672,44.2208,44.042,44.1135,66500.0
2014-11-03 10:05:00,49.34,49.37,49.24,49.25,30100.0,44.1135,44.1404,44.0241,44.0331,30100.0
2014-11-03 10:10:00,49.24,49.33,49.23,49.3,46800.0,44.0241,44.1046,44.0152,44.0778,46800.0
2014-11-03 10:15:00,49.3,49.31,49.23,49.25,34000.0,44.0778,44.0867,44.0152,44.0331,34000.0
2014-11-03 10:20:00,49.24,49.26,49.2,49.25,47000.0,44.0241,44.042,43.9884,44.0331,47000.0
2014-11-03 10:25:00,49.26,49.29,49.21,49.25,41100.0,44.042,44.0688,43.9973,44.0331,41100.0
2014-11-03 10:30:00,49.26,49.31,49.24,49.24,32100.0,44.042,44.0867,44.0241,44.0241,32100.0
2014-11-03 10:35:00,49.23,49.25,49.13,49.15,33800.0,44.0152,44.0331,43.9258,43.9437,33800.0
2014-11-03 10:40:00,49.13,49.14,49.0,49.01,44000.0,43.9258,43.9347,43.8095,43.8185,44000.0
2014-11-03 10:45:00,49.0,49.01,48.92,48.93,38600.0,43.8095,43.8185,43.738,43.747,38600.0
2014-11-03 10:50:00,48.93,48.99,48.89,48.99,37600.0,43.747,43.8006,43.7112,43.8006,37600.0
2014-11-03 10:55:00,48.99,49.09,48.99,49.04,26600.0,43.8006,43.89,43.8006,43.8453,26600.0
2014-11-03 11:00:00,49.04,49.05,49.0,49.02,26200.0,43.8453,43.8542,43.8095,43.8274,26200.0
2014-11-03 11:05:00,49.02,49.09,49.01,49.04,23900.0,43.8274,43.89,43.8185,43.8453,23900.0
2014-11-03 11:10:00,49.04,49.06,49.01,49.01,30300.0,43.8453,43.8632,43.8185,43.8185,30300.0
2014-11-03 11:15:00,49.02,49.03,48.93,48.95,44000.0,43.8274,43.8364,43.747,43.7648,44000.0
2014-11-03 11:20:00,48.95,48.98,48.94,48.96,22800.0,43.7648,43.7917,43.7559,43.7738,22800.0
2014-11-03 11:25:00,48.96,49.0,48.95,48.97,26300.0,43.7738,43.8095,43.7648,43.7827,26300.0
2014-11-03 11:30:00,48.98,49.04,48.98,49.02,24600.0,43.7917,43.8453,43.7917,43.8274,24600.0
2014-11-03 11:35:00,49.02,49.02,49.0,49.01,17100.0,43.8274,43.8274,43.8095,43.8185,17100.0
2014-11-03 11:40:00,49.02,49.03,49.01,49.02,14600.0,43.8274,43.8364,43.8185,43.8274,14600.0
2014-11-03 11:45:00,49.03,49.04,48.97,49.01,21600.0,43.8364,43.8453,43.7827,43.8185,21600.0
2014-11-03 11:50:00,49.01,49.02,48.99,49.01,23200.0,43.8185,43.8274,43.8006,43.8185,23200.0
2014-11-03 11:55:00,49.01,49.02,48.99,49.01,23900.0,43.8185,43.8274,43.8006,43.8185,23900.0
2014-11-03 12:00:00,49.01,49.02,48.96,48.98,30200.0,43.8185,43.8274,43.7738,43.7917,30200.0
2014-11-03 12:05:00,48.99,49.02,48.97,49.0,25300.0,43.8006,43.8274,43.7827,43.8095,25300.0
2014-11-03 12:10:00,49.01,49.01,48.95,48.95,26200.0,43.8185,43.8185,43.7648,43.7648,26200.0
2014-11-03 12:15:00,48.95,49.0,48.95,48.99,17600.0,43.7648,43.8095,43.7648,43.8006,17600.0
2014-11-03 12:20:00,49.0,49.01,48.99,49.01,7700.0,43.8095,43.8185,43.8006,43.8185,7700.0
2014-11-03 12:25:00,49.01,49.01,49.0,49.01,14900.0,43.8185,43.8185,43.8095,43.8185,14900.0
2014-11-03 12:30:00,49.01,49.03,49.01,49.03,15000.0,43.8185,43.8364,43.8185,43.8364,15000.0
2014-11-03 12:35:00,49.02,49.04,49.01,49.04,20400.0,43.8274,43.8453,43.8185,43.8453,20400.0
2014-11-03 12:40:00,49.03,49.05,49.03,49.04,10300.0,43.8364,43.8542,43.8364,43.8453,10300.0
2014-11-03 12:45:00,49.04,49.09,49.03,49.07,19500.0,43.8453,43.89,43.8364,43.8721,19500.0
2014-11-03 12:50:00,49.08,49.08,49.06,49.07,12500.0,43.8811,43.8811,43.8632,43.8721,12500.0
2014-11-03 12:55:00,49.06,49.08,49.04,49.04,33600.0,43.8632,43.8811,43.8453,43.8453,33600.0
2014-11-03 13:00:00,49.04,49.05,49.03,49.04,16300.0,43.8453,43.8542,43.8364,43.8453,16300.0
2014-11-03 13:05:00,49.03,49.05,49.01,49.03,33300.0,43.8364,43.8542,43.8185,43.8364,33300.0
2014-11-03 13:10:00,49.04,49.05,49.02,49.04,26300.0,43.8453,43.8542,43.8274,43.8453,26300.0
2014-11-03 13:15:00,49.04,49.05,49.01,49.02,28800.0,43.8453,43.8542,43.8185,43.8274,28800.0
2014-11-03 13:20:00,49.02,49.03,48.99,49.03,25300.0,43.8274,43.8364,43.8006,43.8364,25300.0
2014-11-03 13:25:00,49.03,49.04,49.0,49.01,21000.0,43.8364,43.8453,43.8095,43.8185,21000.0
2014-11-03 13:30:00,49.01,49.02,48.98,48.98,14400.0,43.8185,43.8274,43.7917,43.7917,14400.0
2014-11-03 13:35:00,48.98,49.03,48.98,49.0,22600.0,43.7917,43.8364,43.7917,43.8095,22600.0
2014-11-03 13:40:00,49.01,49.01,48.98,48.98,19800.0,43.8185,43.8185,43.7917,43.7917,19800.0
2014-11-03 13:45:00,48.99,49.01,48.98,48.99,19600.0,43.8006,43.8185,43.7917,43.8006,19600.0
2014-11-03 13:50:00,48.98,49.0,48.96,48.98,18300.0,43.7917,43.8095,43.7738,43.7917,18300.0
2014-11-03 13:55:00,48.97,48.98,48.92,48.93,20600.0,43.7827,43.7917,43.738,43.747,20600.0
2014-11-03 14:00:00,48.92,48.93,48.89,48.92,26100.0,43.738,43.747,43.7112,43.738,26100.0
2014-11-03 14:05:00,48.93,48.97,48.91,48.94,28800.0,43.747,43.7827,43.7291,43.7559,28800.0
2014-11-03 14:10:00,48.95,48.97,48.95,48.96,16500.0,43.7648,43.7827,43.7648,43.7738,16500.0
2014-11-03 14:15:00,48.96,48.96,48.93,48.95,17000.0,43.7738,43.7738,43.747,43.7648,17000.0
2014-11-03 14:20:00,48.94,48.95,48.93,48.95,16100.0,43.7559,43.7648,43.747,43.7648,16100.0
2014-11-03 14:25:00,48.95,48.96,48.91,48.93,25200.0,43.7648,43.7738,43.7291,43.747,25200.0
2014-11-03 14:30:00,48.92,48.93,48.85,48.88,51500.0,43.738,43.747,43.6754,43.7023,51500.0
2014-11-03 14:35:00,48.89,48.92,48.87,48.91,33500.0,43.7112,43.738,43.6933,43.7291,33500.0
2014-11-03 14:40:00,48.91,48.91,48.86,48.89,35500.0,43.7291,43.7291,43.6844,43.7112,35500.0
2014-11-03 14:45:00,48.89,48.9,48.85,48.89,28600.0,43.7112,43.7201,43.6754,43.7112,28600.0
2014-11-03 14:50:00,48.89,48.91,48.87,48.88,54400.0,43.7112,43.7291,43.6933,43.7023,54400.0
2014-11-03 14:55:00,48.87,48.89,48.86,48.89,31600.0,43.6933,43.7112,43.6844,43.7112,31600.0
2014-11-03 15:00:00,48.88,48.91,48.86,48.87,52300.0,43.7023,43.7291,43.6844,43.6933,52300.0
2014-11-03 15:05:00,48.87,48.88,48.83,48.84,64100.0,43.6933,43.7023,43.6576,43.6665,64100.0
2014-11-03 15:10:00,48.84,48.91,48.84,48.88,75100.0,43.6665,43.7291,43.6665,43.7023,75100.0
2014-11-03 15:15:00,48.88,48.88,48.83,48.83,24800.0,43.7023,43.7023,43.6576,43.6576,24800.0
2014-11-03 15:20:00,48.83,48.84,48.8,48.83,30300.0,43.6576,43.6665,43.6307,43.6576,30300.0
2014-11-03 15:25:00,48.83,48.83,48.71,48.72,66200.0,43.6576,43.6576,43.5503,43.5592,66200.0
2014-11-03 15:30:00,48.72,48.77,48.71,48.75,53300.0,43.5592,43.6039,43.5503,43.586,53300.0
2014-11-03 15:35:00,48.76,48.77,48.72,48.76,46000.0,43.595,43.6039,43.5592,43.595,46000.0
2014-11-03 15:40:00,48.76,48.81,48.75,48.8,50700.0,43.595,43.6397,43.586,43.6307,50700.0
2014-11-03 15:45:00,48.8,48.89,48.79,48.8,65300.0,43.6307,43.7112,43.6218,43.6307,65300.0
2014-11-03 15:50:00,48.81,48.88,48.8,48.86,91600.0,43.6397,43.7023,43.6307,43.6844,91600.0
2014-11-03 15:55:00,48.86,48.91,48.84,48.89,137800.0,43.6844,43.7291,43.6665,43.7112,137800.0
2014-11-04 09:30:00,48.96,49.15,48.96,49.04,108100.0,43.7738,43.9437,43.7738,43.8453,108100.0
2014-11-04 09:35:00,49.06,49.07,48.89,48.95,76300.0,43.8632,43.8721,43.7112,43.7648,76300.0
2014-11-04 09:40:00,48.95,49.03,48.79,48.8,75100.0,43.7648,43.8364,43.6218,43.6307,75100.0
2014-11-04 09:45:00,48.79,48.82,48.75,48.8,67100.0,43.6218,43.6486,43.586,43.6307,67100.0
2014-11-04 09:50:00,48.79,48.92,48.78,48.92,47200.0,43.6218,43.738,43.6128,43.738,47200.0
2014-11-04 09:55:00,48.91,48.91,48.87,48.91,37800.0,43.7291,43.7291,43.6933,43.7291,37800.0
2014-11-04 10:00:00,48.91,48.97,48.87,48.94,142500.0,43.7291,43.7827,43.6933,43.7559,142500.0
2014-11-04 10:05:00,48.95,48.98,48.94,48.94,36300.0,43.7648,43.7917,43.7559,43.7559,36300.0
2014-11-04 10:10:00,48.94,48.98,48.89,48.93,87900.0,43.7559,43.7917,43.7112,43.747,87900.0
2014-11-04 10:15:00,48.93,48.94,48.82,48.93,63900.0,43.747,43.7559,43.6486,43.747,63900.0
2014-11-04 10:20:00,48.92,48.96,48.92,48.94,32200.0,43.738,43.7738,43.738,43.7559,32200.0
2014-11-04 10:25:00,48.94,48.95,48.82,48.83,36500.0,43.7559,43.7648,43.6486,43.6576,36500.0
2014-11-04 10:30:00,48.83,48.87,48.76,48.76,37600.0,43.6576,43.6933,43.595,43.595,37600.0
2014-11-04 10:35:00,48.75,48.83,48.75,48.78,31800.0,43.586,43.6576,43.586,43.6128,31800.0
2014-11-04 10:40:00,48.77,48.82,48.74,48.78,49900.0,43.6039,43.6486,43.5771,43.6128,49900.0
2014-11-04 10:45:00,48.78,48.83,48.74,48.75,70400.0,43.6128,43.6576,43.5771,43.586,70400.0
2014-11-04 10:50:00,48.74,48.75,48.66,48.68,34100.0,43.5771,43.586,43.5056,43.5234,34100.0
2014-11-04 10:55:00,48.68,48.69,48.59,48.59,40700.0,43.5234,43.5324,43.443,43.443,40700.0
2014-11-04 11:00:00,48.59,48.63,48.52,48.61,67600.0,43.443,43.4787,43.3804,43.4609,67600.0
2014-11-04 11:05:00,48.62,48.66,48.54,48.57,38700.0,43.4698,43.5056,43.3983,43.4251,38700.0
2014-11-04 11:10:00,48.56,48.68,48.55,48.67,81500.0,43.4162,43.5234,43.4072,43.5145,81500.0
2014-11-04 11:15:00,48.67,48.67,48.63,48.63,34600.0,43.5145,43.5145,43.4787,43.4787,34600.0
2014-11-04 11:20:00,48.63,48.64,48.6,48.63,28900.0,43.4787,43.4877,43.4519,43.4787,28900.0
2014-11-04 11:25:00,48.63,48.66,48.63,48.64,32400.0,43.4787,43.5056,43.4787,43.4877,32400.0
2014-11-04 11:30:00,48.64,48.76,48.6,48.73,104700.0,43.4877,43.595,43.4519,43.5681,104700.0
2014-11-04 11:35:00,48.73,48.82,48.72,48.81,59700.0,43.5681,43.6486,43.5592,43.6397,59700.0
2014-11-04 11:40:00,48.8,48.81,48.76,48.79,33800.0,43.6307,43.6397,43.595,43.6218,33800.0
2014-11-04 11:45:00,48.79,48.8,48.76,48.78,62000.0,43.6218,43.6307,43.595,43.6128,62000.0
2014-11-04 11:50:00,48.78,48.78,48.74,48.78,23200.0,43.6128,43.6128,43.5771,43.6128,23200.0
2014-11-04 11:55:00,48.78,48.78,48.74,48.76,20100.0,43.6128,43.6128,43.5771,43.595,20100.0
2014-11-04 12:00:00,48.77,48.83,48.76,48.8,27800.0,43.6039,43.6576,43.595,43.6307,27800.0
2014-11-04 12:05:00,48.8,48.81,48.75,48.76,31800.0,43.6307,43.6397,43.586,43.595,31800.0
2014-11-04 12:10:00,48.76,48.8,48.75,48.79,20800.0,43.595,43.6307,43.586,43.6218,20800.0
2014-11-04 12:15:00,48.8,48.8,48.73,48.73,15200.0,43.6307,43.6307,43.5681,43.5681,15200.0
2014-11-04 12:20:00,48.73,48.74,48.68,48.71,48600.0,43.5681,43.5771,43.5234,43.5503,48600.0
2014-11-04 12:25:00,48.7,48.73,48.7,48.71,21400.0,43.5413,43.5681,43.5413,43.5503,21400.0
2014-11-04 12:30:00,48.71,48.72,48.7,48.71,20700.0,43.5503,43.5592,43.5413,43.5503,20700.0
2014-11-04 12:35:00,48.72,48.72,48.69,48.7,21100.0,43.5592,43.5592,43.5324,43.5413,21100.0
2014-11-04 12:40:00,48.71,48.72,48.69,48.71,36700.0,43.5503,43.5592,43.5324,43.5503,36700.0
2014-11-04 12:45:00,48.7,48.73,48.68,48.68,41500.0,43.5413,43.5681,43.5234,43.5234,41500.0
2014-11-04 12:50:00,48.68,48.73,48.65,48.65,43600.0,43.5234,43.5681,43.4966,43.4966,43600.0
2014-11-04 12:55:00,48.66,48.68,48.63,48.64,26700.0,43.5056,43.5234,43.4787,43.4877,26700.0
2014-11-04 13:00:00,48.64,48.65,48.61,48.62,23600.0,43.4877,43.4966,43.4609,43.4698,23600.0
2014-11-04 13:05:00,48.62,48.63,48.57,48.59,51500.0,43.4698,43.4787,43.4251,43.443,51500.0
2014-11-04 13:10:00,48.59,48.59,48.58,48.59,37000.0,43.443,43.443,43.434,43.443,37000.0
2014-11-04 13:15:00,48.59,48.6,48.47,48.5,87100.0,43.443,43.4519,43.3357,43.3625,87100.0
2014-11-04 13:20:00,48.5,48.51,48.45,48.5,44300.0,43.3625,43.3714,43.3178,43.3625,44300.0
2014-11-04 13:25:00,48.5,48.59,48.48,48.59,32900.0,43.3625,43.443,43.3446,43.443,32900.0
2014-11-04 13:30:00,48.59,48.59,48.52,48.53,17600.0,43.443,43.443,43.3804,43.3893,17600.0
2014-11-04 13:35:00,48.52,48.55,48.5,48.51,47500.0,43.3804,43.4072,43.3625,43.3714,47500.0
2014-11-04 13:40:00,48.51,48.51,48.49,48.5,20600.0,43.3714,43.3714,43.3536,43.3625,20600.0
2014-11-04 13:45:00,48.49,48.53,48.48,48.53,38000.0,43.3536,43.3893,43.3446,43.3893,38000.0
2014-11-04 13:50:00,48.52,48.55,48.51,48.53,55900.0,43.3804,43.4072,43.3714,43.3893,55900.0
2014-11-04 13:55:00,48.53,48.54,48.51,48.53,71900.0,43.3893,43.3983,43.3714,43.3893,71900.0
2014-11-04 14:00:00,48.53,48.55,48.49,48.5,45300.0,43.3893,43.4072,43.3536,43.3625,45300.0
2014-11-04 14:05:00,48.49,48.51,48.49,48.5,58700.0,43.3536,43.3714,43.3536,43.3625,58700.0
2014-11-04 14:10:00,48.5,48.52,48.49,48.51,44800.0,43.3625,43.3804,43.3536,43.3714,44800.0
2014-11-04 14:15:00,48.51,48.53,48.5,48.52,29100.0,43.3714,43.3893,43.3625,43.3804,29100.0
2014-11-04 14:20:00,48.52,48.54,48.49,48.53,52300.0,43.3804,43.3983,43.3536,43.3893,52300.0
2014-11-04 14:25:00,48.54,48.56,48.49,48.49,56600.0,43.3983,43.4162,43.3536,43.3536,56600.0
2014-11-04 14:30:00,48.5,48.51,48.49,48.5,47800.0,43.3625,43.3714,43.3536,43.3625,47800.0
2014-11-04 14:35:00,48.5,48.54,48.49,48.5,46600.0,43.3625,43.3983,43.3536,43.3625,46600.0
2014-11-04 14:40:00,48.5,48.51,48.46,48.5,48800.0,43.3625,43.3714,43.3267,43.3625,48800.0
2014-11-04 14:45:00,48.5,48.53,48.49,48.49,60700.0,43.3625,43.3893,43.3536,43.3536,60700.0
2014-11-04 14:50:00,48.49,48.51,48.48,48.5,39400.0,43.3536,43.3714,43.3446,43.3625,39400.0
2014-11-04 14:55:00,48.5,48.53,48.49,48.53,88000.0,43.3625,43.3893,43.3536,43.3893,88000.0
2014-11-04 15:00:00,48.53,48.56,48.52,48.54,77700.0,43.3893,43.4162,43.3804,43.3983,77700.0
2014-11-04 15:05:00,48.54,48.54,48.47,48.48,91700.0,43.3983,43.3983,43.3357,43.3446,91700.0
2014-11-04 15:10:00,48.48,48.49,48.44,48.45,52000.0,43.3446,43.3536,43.3089,43.3178,52000.0
2014-11-04 15:15:00,48.45,48.45,48.4,48.45,64100.0,43.3178,43.3178,43.2731,43.3178,64100.0
2014-11-04 15:20:00,48.46,48.51,48.46,48.51,80900.0,43.3267,43.3714,43.3267,43.3714,80900.0
2014-11-04 15:25:00,48.52,48.54,48.48,48.49,75900.0,43.3804,43.3983,43.3446,43.3536,75900.0
2014-11-04 15:30:00,48.48,48.51,48.45,48.49,53000.0,43.3446,43.3714,43.3178,43.3536,53000.0
2014-11-04 15:35:00,48.5,48.53,48.46,48.48,114900.0,43.3625,43.3893,43.3267,43.3446,114900.0
2014-11-04 15:40:00,48.47,48.49,48.45,48.48,110700.0,43.3357,43.3536,43.3178,43.3446,110700.0
2014-11-04 15:45:00,48.47,48.48,48.45,48.47,146100.0,43.3357,43.3446,43.3178,43.3357,146100.0
2014-11-04 15:50:00,48.47,48.53,48.47,48.5,248800.0,43.3357,43.3893,43.3357,43.3625,248800.0
2014-11-04 15:55:00,48.51,48.57,48.45,48.47,281800.0,43.3714,43.4251,43.3178,43.3357,281800.0
2014-11-05 09:30:00,50.99,51.44,50.52,50.98,804200.0,45.5887,45.9911,45.1685,45.5798,804200.0
2014-11-05 09:35:00,50.98,51.12,50.49,50.81,397000.0,45.5798,45.705,45.1417,45.4278,397000.0
2014-11-05 09:40:00,50.78,51.06,50.68,50.84,418000.0,45.401,45.6513,45.3116,45.4546,418000.0
2014-11-05 09:45:00,50.87,50.97,50.75,50.78,163300.0,45.4815,45.5709,45.3742,45.401,163300.0
2014-11-05 09:50:00,50.77,50.91,50.77,50.9,86500.0,45.3921,45.5172,45.3921,45.5083,86500.0
2014-11-05 09:55:00,50.89,51.0,50.89,50.95,325800.0,45.4993,45.5977,45.4993,45.553,325800.0
2014-11-05 10:00:00,50.95,50.95,50.73,50.88,117100.0,45.553,45.553,45.3563,45.4904,117100.0
2014-11-05 10:05:00,50.89,50.96,50.88,50.95,81200.0,45.4993,45.5619,45.4904,45.553,81200.0
2014-11-05 10:10:00,50.95,50.95,50.87,50.88,59600.0,45.553,45.553,45.4815,45.4904,59600.0
2014-11-05 10:15:00,50.88,50.96,50.81,50.93,83800.0,45.4904,45.5619,45.4278,45.5351,83800.0
2014-11-05 10:20:00,50.94,51.0,50.83,50.88,125600.0,45.544,45.5977,45.4457,45.4904,125600.0
2014-11-05 10:25:00,50.88,50.91,50.7,50.75,299500.0,45.4904,45.5172,45.3295,45.3742,299500.0
2014-11-05 10:30:00,50.75,50.79,50.53,50.58,175600.0,45.3742,45.4099,45.1775,45.2222,175600.0
2014-11-05 10:35:00,50.57,50.73,50.45,50.69,156600.0,45.2132,45.3563,45.1059,45.3205,156600.0
2014-11-05 10:40:00,50.67,50.71,50.57,50.61,87900.0,45.3026,45.3384,45.2132,45.249,87900.0
2014-11-05 10:45:00,50.63,50.69,50.57,50.64,92900.0,45.2669,45.3205,45.2132,45.2758,92900.0
2014-11-05 10:50:00,50.65,50.78,50.62,50.78,129900.0,45.2848,45.401,45.2579,45.401,129900.0
2014-11-05 10:55:00,50.77,50.9,50.75,50.9,55500.0,45.3921,45.5083,45.3742,45.5083,55500.0
2014-11-05 11:00:00,50.91,50.98,50.89,50.93,89000.0,45.5172,45.5798,45.4993,45.5351,89000.0
2014-11-05 11:05:00,50.91,50.93,50.78,50.88,185500.0,45.5172,45.5351,45.401,45.4904,185500.0
2014-11-05 11:10:00,50.88,51.13,50.83,51.12,135300.0,45.4904,45.7139,45.4457,45.705,135300.0
2014-11-05 11:15:00,51.13,51.24,51.09,51.24,83000.0,45.7139,45.8123,45.6782,45.8123,83000.0
2014-11-05 11:20:00,51.24,51.35,51.2,51.33,88000.0,45.8123,45.9106,45.7765,45.8927,88000.0
2014-11-05 11:25:00,51.31,51.42,51.3,51.37,90600.0,45.8749,45.9732,45.8659,45.9285,90600.0
2014-11-05 11:30:00,51.37,51.41,51.24,51.34,62000.0,45.9285,45.9643,45.8123,45.9017,62000.0
2014-11-05 11:35:00,51.35,51.35,51.19,51.26,80500.0,45.9106,45.9106,45.7676,45.8301,80500.0
2014-11-05 11:40:00,51.28,51.39,51.27,51.38,58000.0,45.848,45.9464,45.8391,45.9374,58000.0
2014-11-05 11:45:00,51.39,51.5,51.35,51.37,103500.0,45.9464,46.0447,45.9106,45.9285,103500.0
2014-11-05 11:50:00,51.38,51.38,51.29,51.31,26600.0,45.9374,45.9374,45.857,45.8749,26600.0
2014-11-05 11:55:00,51.31,51.57,51.28,51.56,51600.0,45.8749,46.1073,45.848,46.0984,51600.0
2014-11-05 12:00:00,51.57,51.78,51.55,51.76,109200.0,46.1073,46.2951,46.0894,46.2772,109200.0
2014-11-05 12:05:00,51.77,51.99,51.77,51.99,78000.0,46.2861,46.4828,46.2861,46.4828,78000.0
2014-11-05 12:10:00,51.98,52.11,51.98,52.05,173200.0,46.4739,46.5901,46.4739,46.5365,173200.0
2014-11-05 12:15:00,52.03,52.03,51.85,51.98,164800.0,46.5186,46.5186,46.3577,46.4739,164800.0
2014-11-05 12:20:00,51.99,52.03,51.94,52.01,24900.0,46.4828,46.5186,46.4381,46.5007,24900.0
2014-11-05 12:25:00,52.01,52.07,51.99,52.06,32600.0,46.5007,46.5543,46.4828,46.5454,32600.0
2014-11-05 12:30:00,52.06,52.22,52.05,52.21,69600.0,46.5454,46.6885,46.5365,46.6795,69600.0
2014-11-05 12:35:00,52.22,52.23,52.04,52.06,89700.0,46.6885,46.6974,46.5275,46.5454,89700.0
2014-11-05 12:40:00,52.04,52.06,51.97,52.0,73000.0,46.5275,46.5454,46.4649,46.4918,73000.0
2014-11-05 12:45:00,52.0,52.16,52.0,52.16,30600.0,46.4918,46.6348,46.4918,46.6348,30600.0
2014-11-05 12:50:00,52.16,52.16,52.0,52.04,71000.0,46.6348,46.6348,46.4918,46.5275,71000.0
2014-11-05 12:55:00,52.04,52.14,52.03,52.13,44100.0,46.5275,46.6169,46.5186,46.608,44100.0
2014-11-05 13:00:00,52.12,52.14,52.1,52.14,53400.0,46.5991,46.6169,46.5812,46.6169,53400.0
2014-11-05 13:05:00,52.14,52.14,52.02,52.1,81500.0,46.6169,46.6169,46.5096,46.5812,81500.0
2014-11-05 13:10:00,52.11,52.11,52.0,52.06,78500.0,46.5901,46.5901,46.4918,46.5454,78500.0
2014-11-05 13:15:00,52.06,52.09,52.05,52.07,51400.0,46.5454,46.5722,46.5365,46.5543,51400.0
2014-11-05 13:20:00,52.07,52.11,52.06,52.11,33700.0,46.5543,46.5901,46.5454,46.5901,33700.0
2014-11-05 13:25:00,52.11,52.29,52.11,52.26,49900.0,46.5901,46.751,46.5901,46.7242,49900.0
2014-11-05 13:30:00,52.26,52.27,52.13,52.13,72000.0,46.7242,46.7332,46.608,46.608,72000.0
2014-11-05 13:35:00,52.12,52.16,52.08,52.11,72000.0,46.5991,46.6348,46.5633,46.5901,72000.0
2014-11-05 13:40:00,52.09,52.1,51.9,51.92,49800.0,46.5722,46.5812,46.4024,46.4202,49800.0
2014-11-05 13:45:00,51.93,52.08,51.92,52.07,46500.0,46.4292,46.5633,46.4202,46.5543,46500.0
2014-11-05 13:50:00,52.08,52.09,52.0,52.04,33600.0,46.5633,46.5722,46.4918,46.5275,33600.0
2014-11-05 13:55:00,52.04,52.24,52.04,52.17,76100.0,46.5275,46.7063,46.5275,46.6438,76100.0
2014-11-05 14:00:00,52.15,52.39,52.14,52.39,125500.0,46.6259,46.8404,46.6169,46.8404,125500.0
2014-11-05 14:05:00,52.38,52.48,52.38,52.44,91800.0,46.8315,46.9209,46.8315,46.8852,91800.0
2014-11-05 14:10:00,52.44,52.48,52.28,52.32,124400.0,46.8852,46.9209,46.7421,46.7779,124400.0
2014-11-05 14:15:00,52.31,52.34,52.23,52.34,134800.0,46.7689,46.7957,46.6974,46.7957,134800.0
2014-11-05 14:20:00,52.34,52.37,52.27,52.34,65300.0,46.7957,46.8226,46.7332,46.7957,65300.0
2014-11-05 14:25:00,52.33,52.37,52.33,52.37,33800.0,46.7868,46.8226,46.7868,46.8226,33800.0
2014-11-05 14:30:00,52.37,52.49,52.36,52.49,101800.0,46.8226,46.9299,46.8136,46.9299,101800.0
2014-11-05 14:35:00,52.49,52.6,52.48,52.55,119200.0,46.9299,47.0282,46.9209,46.9835,119200.0
2014-11-05 14:40:00,52.55,52.6,52.54,52.56,50200.0,46.9835,47.0282,46.9746,46.9924,50200.0
2014-11-05 14:45:00,52.55,52.58,52.44,52.44,74400.0,46.9835,47.0103,46.8852,46.8852,74400.0
2014-11-05 14:50:00,52.44,52.47,52.35,52.39,42000.0,46.8852,46.912,46.8047,46.8404,42000.0
2014-11-05 14:55:00,52.39,52.45,52.37,52.41,41200.0,46.8404,46.8941,46.8226,46.8583,41200.0
2014-11-05 15:00:00,52.41,52.45,52.39,52.41,33900.0,46.8583,46.8941,46.8404,46.8583,33900.0
2014-11-05 15:05:00,52.41,52.42,52.39,52.42,36800.0,46.8583,46.8673,46.8404,46.8673,36800.0
2014-11-05 15:10:00,52.42,52.42,52.23,52.33,136300.0,46.8673,46.8673,46.6974,46.7868,136300.0
2014-11-05 15:15:00,52.33,52.33,52.23,52.25,68000.0,46.7868,46.7868,46.6974,46.7153,68000.0
2014-11-05 15:20:00,52.25,52.26,52.2,52.22,60700.0,46.7153,46.7242,46.6706,46.6885,60700.0
2014-11-05 15:25:00,52.23,52.23,52.15,52.2,98600.0,46.6974,46.6974,46.6259,46.6706,98600.0
2014-11-05 15:30:00,52.2,52.25,52.2,52.21,76700.0,46.6706,46.7153,46.6706,46.6795,76700.0
2014-11-05 15:35:00,52.22,52.36,52.21,52.32,139700.0,46.6885,46.8136,46.6795,46.7779,139700.0
2014-11-05 15:40:00,52.32,52.45,52.32,52.45,77800.0,46.7779,46.8941,46.7779,46.8941,77800.0
2014-11-05 15:45:00,52.45,52.45,52.41,52.45,184700.0,46.8941,46.8941,46.8583,46.8941,184700.0
2014-11-05 15:50:00,52.46,52.48,52.42,52.43,347800.0,46.903,46.9209,46.8673,46.8762,347800.0
2014-11-05 15:55:00,52.43,52.43,52.26,52.4,460300.0,46.8762,46.8762,46.7242,46.8494,460300.0
2014-11-06 09:30:00,52.5,52.99,52.36,52.88,198700.0,46.9388,47.3769,46.8136,47.2785,198700.0
2014-11-06 09:35:00,52.88,52.91,52.48,52.48,154000.0,47.2785,47.3054,46.9209,46.9209,154000.0
2014-11-06 09:40:00,52.48,52.67,52.35,52.48,166800.0,46.9209,47.0908,46.8047,46.9209,166800.0
2014-11-06 09:45:00,52.49,52.5,52.34,52.35,90000.0,46.9299,46.9388,46.7957,46.8047,90000.0
2014-11-06 09:50:00,52.35,52.36,52.13,52.34,109900.0,46.8047,46.8136,46.608,46.7957,109900.0
2014-11-06 09:55:00,52.33,52.33,52.01,52.16,132200.0,46.7868,46.7868,46.5007,46.6348,132200.0
2014-11-06 10:00:00,52.17,52.19,51.94,51.98,88700.0,46.6438,46.6616,46.4381,46.4739,88700.0
2014-11-06 10:05:00,51.98,52.0,51.92,52.0,58200.0,46.4739,46.4918,46.4202,46.4918,58200.0
2014-11-06 10:10:00,52.0,52.09,51.9,51.91,157200.0,46.4918,46.5722,46.4024,46.4113,157200.0
2014-11-06 10:15:00,51.9,52.03,51.78,51.79,144300.0,46.4024,46.5186,46.2951,46.304,144300.0
2014-11-06 10:20:00,51.79,51.9,51.68,51.88,86900.0,46.304,46.4024,46.2057,46.3845,86900.0
2014-11-06 10:25:00,51.89,52.15,51.88,52.15,170800.0,46.3934,46.6259,46.3845,46.6259,170800.0
2014-11-06 10:30:00,52.15,52.16,51.96,51.99,117000.0,46.6259,46.6348,46.456,46.4828,117000.0
2014-11-06 10:35:00,51.99,51.99,51.9,51.92,136300.0,46.4828,46.4828,46.4024,46.4202,136300.0
2014-11-06 10:40:00,51.93,51.99,51.92,51.93,55400.0,46.4292,46.4828,46.4202,46.4292,55400.0
2014-11-06 10:45:00,51.94,52.05,51.88,52.05,41900.0,46.4381,46.5365,46.3845,46.5365,41900.0
2014-11-06 10:50:00,52.04,52.09,52.01,52.07,23100.0,46.5275,46.5722,46.5007,46.5543,23100.0
2014-11-06 10:55:00,52.07,52.12,52.03,52.07,59300.0,46.5543,46.5991,46.5186,46.5543,59300.0
2014-11-06 11:00:00,52.08,52.2,52.06,52.19,47100.0,46.5633,46.6706,46.5454,46.6616,47100.0
2014-11-06 11:05:00,52.19,52.22,52.16,52.19,35200.0,46.6616,46.6885,46.6348,46.6616,35200.0
2014-11-06 11:10:00,52.18,52.19,52.12,52.12,23300.0,46.6527,46.6616,46.5991,46.5991,23300.0
2014-11-06 11:15:00,52.13,52.18,52.11,52.18,41100.0,46.608,46.6527,46.5901,46.6527,41100.0
2014-11-06 11:20:00,52.17,52.29,52.16,52.29,59100.0,46.6438,46.751,46.6348,46.751,59100.0
2014-11-06 11:25:00,52.28,52.32,52.24,52.32,23800.0,46.7421,46.7779,46.7063,46.7779,23800.0
2014-11-06 11:30:00,52.32,52.44,52.32,52.41,43700.0,46.7779,46.8852,46.7779,46.8583,43700.0
2014-11-06 11:35:00,52.4,52.4,52.24,52.26,79800.0,46.8494,46.8494,46.7063,46.7242,79800.0
2014-11-06 11:40:00,52.26,52.33,52.25,52.33,29900.0,46.7242,46.7868,46.7153,46.7868,29900.0
2014-11-06 11:45:00,52.32,52.36,52.26,52.26,28100.0,46.7779,46.8136,46.7242,46.7242,28100.0
2014-11-06 11:50:00,52.25,52.26,52.17,52.21,32700.0,46.7153,46.7242,46.6438,46.6795,32700.0
2014-11-06 11:55:00,52.21,52.25,52.2,52.24,18800.0,46.6795,46.7153,46.6706,46.7063,18800.0
2014-11-06 12:00:00,52.25,52.26,52.2,52.22,35800.0,46.7153,46.7242,46.6706,46.6885,35800.0
2014-11-06 12:05:00,52.22,52.23,52.19,52.2,55000.0,46.6885,46.6974,46.6616,46.6706,55000.0
2014-11-06 12:10:00,52.2,52.3,52.19,52.3,27800.0,46.6706,46.76,46.6616,46.76,27800.0
2014-11-06 12:15:00,52.3,52.32,52.27,52.3,33400.0,46.76,46.7779,46.7332,46.76,33400.0
2014-11-06 12:20:00,52.29,52.3,52.26,52.28,29500.0,46.751,46.76,46.7242,46.7421,29500.0
2014-11-06 12:25:00,52.28,52.29,52.26,52.28,15400.0,46.7421,46.751,46.7242,46.7421,15400.0
2014-11-06 12:30:00,52.28,52.3,52.28,52.3,33400.0,46.7421,46.76,46.7421,46.76,33400.0
2014-11-06 12:35:00,52.29,52.37,52.28,52.28,31600.0,46.751,46.8226,46.7421,46.7421,31600.0
2014-11-06 12:40:00,52.28,52.32,52.25,52.31,16100.0,46.7421,46.7779,46.7153,46.7689,16100.0
2014-11-06 12:45:00,52.32,52.41,52.32,52.37,30400.0,46.7779,46.8583,46.7779,46.8226,30400.0
2014-11-06 12:50:00,52.37,52.38,52.35,52.37,18100.0,46.8226,46.8315,46.8047,46.8226,18100.0
2014-11-06 12:55:00,52.38,52.43,52.37,52.42,14600.0,46.8315,46.8762,46.8226,46.8673,14600.0
2014-11-06 13:00:00,52.43,52.51,52.43,52.5,80100.0,46.8762,46.9477,46.8762,46.9388,80100.0
2014-11-06 13:05:00,52.5,52.51,52.47,52.49,29800.0,46.9388,46.9477,46.912,46.9299,29800.0
2014-11-06 13:10:00,52.49,52.53,52.49,52.53,20800.0,46.9299,46.9656,46.9299,46.9656,20800.0
2014-11-06 13:15:00,52.52,52.56,52.52,52.54,22200.0,46.9567,46.9924,46.9567,46.9746,22200.0
2014-11-06 13:20:00,52.54,52.6,52.53,52.54,29000.0,46.9746,47.0282,46.9656,46.9746,29000.0
2014-11-06 13:25:00,52.55,52.59,52.55,52.57,12900.0,46.9835,47.0193,46.9835,47.0014,12900.0
2014-11-06 13:30:00,52.56,52.57,52.48,52.51,127800.0,46.9924,47.0014,46.9209,46.9477,127800.0
2014-11-06 13:35:00,52.51,52.58,52.51,52.57,75100.0,46.9477,47.0103,46.9477,47.0014,75100.0
2014-11-06 13:40:00,52.57,52.58,52.42,52.42,41600.0,47.0014,47.0103,46.8673,46.8673,41600.0
2014-11-06 13:45:00,52.43,52.45,52.41,52.43,29800.0,46.8762,46.8941,46.8583,46.8762,29800.0
2014-11-06 13:50:00,52.43,52.51,52.43,52.47,61100.0,46.8762,46.9477,46.8762,46.912,61100.0
2014-11-06 13:55:00,52.47,52.48,52.36,52.4,54700.0,46.912,46.9209,46.8136,46.8494,54700.0
2014-11-06 14:00:00,52.4,52.41,52.38,52.41,31000.0,46.8494,46.8583,46.8315,46.8583,31000.0
2014-11-06 14:05:00,52.4,52.42,52.37,52.39,32100.0,46.8494,46.8673,46.8226,46.8404,32100.0
2014-11-06 14:10:00,52.38,52.41,52.37,52.4,36600.0,46.8315,46.8583,46.8226,46.8494,36600.0
2014-11-06 14:15:00,52.4,52.41,52.37,52.38,25400.0,46.8494,46.8583,46.8226,46.8315,25400.0
2014-11-06 14:20:00,52.38,52.42,52.37,52.42,29800.0,46.8315,46.8673,46.8226,46.8673,29800.0
2014-11-06 14:25:00,52.41,52.48,52.41,52.47,20600.0,46.8583,46.9209,46.8583,46.912,20600.0
2014-11-06 14:30:00,52.47,52.47,52.34,52.36,67800.0,46.912,46.912,46.7957,46.8136,67800.0
2014-11-06 14:35:00,52.37,52.39,52.35,52.39,45700.0,46.8226,46.8404,46.8047,46.8404,45700.0
2014-11-06 14:40:00,52.4,52.43,52.39,52.43,40500.0,46.8494,46.8762,46.8404,46.8762,40500.0
2014-11-06 14:45:00,52.43,52.48,52.43,52.48,30700.0,46.8762,46.9209,46.8762,46.9209,30700.0
2014-11-06 14:50:00,52.47,52.5,52.46,52.49,36000.0,46.912,46.9388,46.903,46.9299,36000.0
2014-11-06 14:55:00,52.5,52.51,52.46,52.46,49500.0,46.9388,46.9477,46.903,46.903,49500.0
2014-11-06 15:00:00,52.46,52.47,52.4,52.44,60200.0,46.903,46.912,46.8494,46.8852,60200.0
2014-11-06 15:05:00,52.44,52.52,52.44,52.5,54500.0,46.8852,46.9567,46.8852,46.9388,54500.0
2014-11-06 15:10:00,52.5,52.52,52.5,52.52,21300.0,46.9388,46.9567,46.9388,46.9567,21300.0
2014-11-06 15:15:00,52.52,52.53,52.46,52.49,86300.0,46.9567,46.9656,46.903,46.9299,86300.0
2014-11-06 15:20:00,52.5,52.53,52.5,52.53,32700.0,46.9388,46.9656,46.9388,46.9656,32700.0
2014-11-06 15:25:00,52.53,52.59,52.52,52.55,53900.0,46.9656,47.0193,46.9567,46.9835,53900.0
2014-11-06 15:30:00,52.55,52.57,52.53,52.53,81900.0,46.9835,47.0014,46.9656,46.9656,81900.0
2014-11-06 15:35:00,52.54,52.63,52.51,52.52,79400.0,46.9746,47.055,46.9477,46.9567,79400.0
2014-11-06 15:40:00,52.52,52.6,52.51,52.59,54000.0,46.9567,47.0282,46.9477,47.0193,54000.0
2014-11-06 15:45:00,52.6,52.66,52.59,52.65,71800.0,47.0282,47.0818,47.0193,47.0729,71800.0
2014-11-06 15:50:00,52.65,52.75,52.65,52.68,195900.0,47.0729,47.1623,47.0729,47.0997,195900.0
2014-11-06 15:55:00,52.67,52.69,52.58,52.63,296800.0,47.0908,47.1087,47.0103,47.055,296800.0
2014-11-07 09:30:00,52.62,52.69,52.41,52.46,129100.0,47.0461,47.1087,46.8583,46.903,129100.0
2014-11-07 09:35:00,52.46,52.53,52.42,52.51,56000.0,46.903,46.9656,46.8673,46.9477,56000.0
2014-11-07 09:40:00,52.51,52.51,52.29,52.38,59600.0,46.9477,46.9477,46.751,46.8315,59600.0
2014-11-07 09:45:00,52.39,52.55,52.37,52.52,122100.0,46.8404,46.9835,46.8226,46.9567,122100.0
2014-11-07 09:50:00,52.51,52.58,52.46,52.5,44300.0,46.9477,47.0103,46.903,46.9388,44300.0
2014-11-07 09:55:00,52.5,52.51,52.42,52.43,73600.0,46.9388,46.9477,46.8673,46.8762,73600.0
2014-11-07 10:00:00,52.42,52.42,52.32,52.37,50900.0,46.8673,46.8673,46.7779,46.8226,50900.0
2014-11-07 10:05:00,52.37,52.62,52.37,52.62,67900.0,46.8226,47.0461,46.8226,47.0461,67900.0
2014-11-07 10:10:00,52.62,52.63,52.58,52.61,44000.0,47.0461,47.055,47.0103,47.0371,44000.0
2014-11-07 10:15:00,52.61,52.81,52.59,52.79,78400.0,47.0371,47.216,47.0193,47.1981,78400.0
2014-11-07 10:20:00,52.78,52.79,52.61,52.72,103300.0,47.1891,47.1981,47.0371,47.1355,103300.0
2014-11-07 10:25:00,52.72,52.87,52.72,52.87,65200.0,47.1355,47.2696,47.1355,47.2696,65200.0
2014-11-07 10:30:00,52.87,52.89,52.71,52.85,56400.0,47.2696,47.2875,47.1266,47.2517,56400.0
2014-11-07 10:35:00,52.85,52.95,52.8,52.93,64100.0,47.2517,47.3411,47.207,47.3232,64100.0
2014-11-07 10:40:00,52.94,52.94,52.81,52.88,42000.0,47.3322,47.3322,47.216,47.2785,42000.0
2014-11-07 10:45:00,52.87,52.97,52.87,52.87,72200.0,47.2696,47.359,47.2696,47.2696,72200.0
2014-11-07 10:50:00,52.87,52.88,52.77,52.78,33100.0,47.2696,47.2785,47.1802,47.1891,33100.0
2014-11-07 10:55:00,52.78,52.9,52.78,52.89,46600.0,47.1891,47.2964,47.1891,47.2875,46600.0
2014-11-07 11:00:00,52.9,52.95,52.86,52.94,25400.0,47.2964,47.3411,47.2607,47.3322,25400.0
2014-11-07 11:05:00,52.94,52.98,52.94,52.96,20800.0,47.3322,47.368,47.3322,47.3501,20800.0
2014-11-07 11:10:00,52.96,53.14,52.96,53.1,108900.0,47.3501,47.511,47.3501,47.4752,108900.0
2014-11-07 11:15:00,53.09,53.23,53.08,53.22,83500.0,47.4663,47.5915,47.4574,47.5825,83500.0
2014-11-07 11:20:00,53.22,53.24,53.19,53.22,57200.0,47.5825,47.6004,47.5557,47.5825,57200.0
2014-11-07 11:25:00,53.22,53.33,53.21,53.32,113700.0,47.5825,47.6809,47.5736,47.6719,113700.0
2014-11-07 11:30:00,53.32,53.34,53.14,53.16,53900.0,47.6719,47.6898,47.511,47.5289,53900.0
2014-11-07 11:35:00,53.15,53.21,53.14,53.21,36400.0,47.5199,47.5736,47.511,47.5736,36400.0
2014-11-07 11:40:00,53.21,53.23,53.2,53.21,17300.0,47.5736,47.5915,47.5646,47.5736,17300.0
2014-11-07 11:45:00,53.21,53.22,53.19,53.21,41200.0,47.5736,47.5825,47.5557,47.5736,41200.0
2014-11-07 11:50:00,53.21,53.21,53.19,53.19,16000.0,47.5736,47.5736,47.5557,47.5557,16000.0
2014-11-07 11:55:00,53.2,53.21,53.19,53.2,19600.0,47.5646,47.5736,47.5557,47.5646,19600.0
2014-11-07 12:00:00,53.2,53.21,53.19,53.21,26300.0,47.5646,47.5736,47.5557,47.5736,26300.0
2014-11-07 12:05:00,53.21,53.25,53.2,53.25,23200.0,47.5736,47.6094,47.5646,47.6094,23200.0
2014-11-07 12:10:00,53.24,53.28,53.23,53.26,54800.0,47.6004,47.6362,47.5915,47.6183,54800.0
2014-11-07 12:15:00,53.26,53.27,53.24,53.24,17200.0,47.6183,47.6272,47.6004,47.6004,17200.0
2014-11-07 12:20:00,53.25,53.28,53.25,53.27,27700.0,47.6094,47.6362,47.6094,47.6272,27700.0
2014-11-07 12:25:00,53.27,53.3,53.25,53.29,56100.0,47.6272,47.6541,47.6094,47.6451,56100.0
2014-11-07 12:30:00,53.3,53.3,53.28,53.29,23500.0,47.6541,47.6541,47.6362,47.6451,23500.0
2014-11-07 12:35:00,53.3,53.3,53.28,53.3,30000.0,47.6541,47.6541,47.6362,47.6541,30000.0
2014-11-07 12:40:00,53.3,53.3,53.26,53.26,21800.0,47.6541,47.6541,47.6183,47.6183,21800.0
2014-11-07 12:45:00,53.27,53.3,53.25,53.25,41400.0,47.6272,47.6541,47.6094,47.6094,41400.0
2014-11-07 12:50:00,53.26,53.28,53.25,53.27,10700.0,47.6183,47.6362,47.6094,47.6272,10700.0
2014-11-07 12:55:00,53.28,53.3,53.27,53.29,38500.0,47.6362,47.6541,47.6272,47.6451,38500.0
2014-11-07 13:00:00,53.29,53.3,53.28,53.3,25200.0,47.6451,47.6541,47.6362,47.6541,25200.0
2014-11-07 13:05:00,53.3,53.39,53.28,53.39,61300.0,47.6541,47.7345,47.6362,47.7345,61300.0
2014-11-07 13:10:00,53.39,53.44,53.38,53.43,31300.0,47.7345,47.7792,47.7256,47.7703,31300.0
2014-11-07 13:15:00,53.43,53.47,53.43,53.47,46300.0,47.7703,47.806,47.7703,47.806,46300.0
2014-11-07 13:20:00,53.46,53.49,53.46,53.49,21200.0,47.7971,47.8239,47.7971,47.8239,21200.0
2014-11-07 13:25:00,53.49,53.55,53.48,53.51,100300.0,47.8239,47.8776,47.815,47.8418,100300.0
2014-11-07 13:30:00,53.52,53.58,53.51,53.51,33100.0,47.8508,47.9044,47.8418,47.8418,33100.0
2014-11-07 13:35:00,53.51,53.57,53.48,53.55,59100.0,47.8418,47.8955,47.815,47.8776,59100.0
2014-11-07 13:40:00,53.55,53.55,53.5,53.5,17700.0,47.8776,47.8776,47.8329,47.8329,17700.0
2014-11-07 13:45:00,53.5,53.51,53.48,53.48,64300.0,47.8329,47.8418,47.815,47.815,64300.0
2014-11-07 13:50:00,53.48,53.49,53.4,53.4,37000.0,47.815,47.8239,47.7435,47.7435,37000.0
2014-11-07 13:55:00,53.4,53.4,53.3,53.31,34500.0,47.7435,47.7435,47.6541,47.663,34500.0
2014-11-07 14:00:00,53.31,53.39,53.3,53.37,36800.0,47.663,47.7345,47.6541,47.7166,36800.0
2014-11-07 14:05:00,53.36,53.37,53.3,53.3,14300.0,47.7077,47.7166,47.6541,47.6541,14300.0
2014-11-07 14:10:00,53.3,53.3,53.2,53.21,55100.0,47.6541,47.6541,47.5646,47.5736,55100.0
2014-11-07 14:15:00,53.21,53.32,53.2,53.29,66100.0,47.5736,47.6719,47.5646,47.6451,66100.0
2014-11-07 14:20:00,53.3,53.3,53.24,53.26,19400.0,47.6541,47.6541,47.6004,47.6183,19400.0
2014-11-07 14:25:00,53.25,53.29,53.24,53.24,94800.0,47.6094,47.6451,47.6004,47.6004,94800.0
2014-11-07 14:30:00,53.23,53.23,53.15,53.15,29600.0,47.5915,47.5915,47.5199,47.5199,29600.0
2014-11-07 14:35:00,53.14,53.15,53.08,53.15,52300.0,47.511,47.5199,47.4574,47.5199,52300.0
2014-11-07 14:40:00,53.15,53.19,53.13,53.19,34900.0,47.5199,47.5557,47.5021,47.5557,34900.0
2014-11-07 14:45:00,53.19,53.21,53.15,53.15,35600.0,47.5557,47.5736,47.5199,47.5199,35600.0
2014-11-07 14:50:00,53.15,53.21,53.13,53.21,37100.0,47.5199,47.5736,47.5021,47.5736,37100.0
2014-11-07 14:55:00,53.21,53.3,53.19,53.3,50300.0,47.5736,47.6541,47.5557,47.6541,50300.0
2014-11-07 15:00:00,53.3,53.35,53.28,53.33,59800.0,47.6541,47.6988,47.6362,47.6809,59800.0
2014-11-07 15:05:00,53.33,53.42,53.33,53.41,168000.0,47.6809,47.7613,47.6809,47.7524,168000.0
2014-11-07 15:10:00,53.41,53.41,53.36,53.37,27800.0,47.7524,47.7524,47.7077,47.7166,27800.0
2014-11-07 15:15:00,53.36,53.37,53.31,53.35,66500.0,47.7077,47.7166,47.663,47.6988,66500.0
2014-11-07 15:20:00,53.35,53.37,53.33,53.37,28200.0,47.6988,47.7166,47.6809,47.7166,28200.0
2014-11-07 15:25:00,53.38,53.43,53.33,53.33,63100.0,47.7256,47.7703,47.6809,47.6809,63100.0
2014-11-07 15:30:00,53.33,53.41,53.3,53.39,63400.0,47.6809,47.7524,47.6541,47.7345,63400.0
2014-11-07 15:35:00,53.38,53.49,53.38,53.49,88500.0,47.7256,47.8239,47.7256,47.8239,88500.0
2014-11-07 15:40:00,53.49,53.53,53.48,53.51,93800.0,47.8239,47.8597,47.815,47.8418,93800.0
2014-11-07 15:45:00,53.51,53.53,53.49,53.5,163100.0,47.8418,47.8597,47.8239,47.8329,163100.0
2014-11-07 15:50:00,53.51,53.71,53.51,53.56,301500.0,47.8418,48.0206,47.8418,47.8865,301500.0
2014-11-07 15:55:00,53.56,53.64,53.5,53.62,277700.0,47.8865,47.958,47.8329,47.9402,277700.0
2014-11-10 09:30:00,53.46,53.7,53.31,53.53,93700.0,47.7971,48.0117,47.663,47.8597,93700.0
2014-11-10 09:35:00,53.53,53.83,53.51,53.79,194400.0,47.8597,48.1279,47.8418,48.0922,194400.0
2014-11-10 09:40:00,53.8,53.88,53.72,53.74,207700.0,48.1011,48.1726,48.0296,48.0474,207700.0
2014-11-10 09:45:00,53.74,53.95,53.74,53.91,102900.0,48.0474,48.2352,48.0474,48.1994,102900.0
2014-11-10 09:50:00,53.91,54.1,53.82,53.88,324800.0,48.1994,48.3693,48.119,48.1726,324800.0
2014-11-10 09:55:00,53.86,53.89,53.8,53.86,109600.0,48.1547,48.1816,48.1011,48.1547,109600.0
2014-11-10 10:00:00,53.85,53.9,53.8,53.82,32300.0,48.1458,48.1905,48.1011,48.119,32300.0
2014-11-10 10:05:00,53.83,53.88,53.8,53.8,85900.0,48.1279,48.1726,48.1011,48.1011,85900.0
2014-11-10 10:10:00,53.8,53.86,53.78,53.81,62000.0,48.1011,48.1547,48.0832,48.11,62000.0
2014-11-10 10:15:00,53.81,53.86,53.79,53.85,34700.0,48.11,48.1547,48.0922,48.1458,34700.0
2014-11-10 10:20:00,53.84,53.87,53.79,53.86,37600.0,48.1369,48.1637,48.0922,48.1547,37600.0
2014-11-10 10:25:00,53.85,53.86,53.79,53.82,30200.0,48.1458,48.1547,48.0922,48.119,30200.0
2014-11-10 10:30:00,53.82,53.86,53.81,53.82,19800.0,48.119,48.1547,48.11,48.119,19800.0
2014-11-10 10:35:00,53.82,53.82,53.74,53.78,135400.0,48.119,48.119,48.0474,48.0832,135400.0
2014-11-10 10:40:00,53.77,53.78,53.7,53.76,61300.0,48.0743,48.0832,48.0117,48.0653,61300.0
2014-11-10 10:45:00,53.76,53.87,53.73,53.85,118100.0,48.0653,48.1637,48.0385,48.1458,118100.0
2014-11-10 10:50:00,53.86,53.88,53.79,53.81,25900.0,48.1547,48.1726,48.0922,48.11,25900.0
2014-11-10 10:55:00,53.82,53.89,53.8,53.86,50200.0,48.119,48.1816,48.1011,48.1547,50200.0
2014-11-10 11:00:00,53.86,53.88,53.8,53.87,35200.0,48.1547,48.1726,48.1011,48.1637,35200.0
2014-11-10 11:05:00,53.88,53.91,53.84,53.89,40600.0,48.1726,48.1994,48.1369,48.1816,40600.0
2014-11-10 11:10:00,53.89,53.9,53.84,53.85,43200.0,48.1816,48.1905,48.1369,48.1458,43200.0
2014-11-10 11:15:00,53.85,53.86,53.8,53.82,35600.0,48.1458,48.1547,48.1011,48.119,35600.0
2014-11-10 11:20:00,53.82,53.93,53.81,53.92,41300.0,48.119,48.2173,48.11,48.2084,41300.0
2014-11-10 11:25:00,53.91,53.96,53.9,53.96,18800.0,48.1994,48.2441,48.1905,48.2441,18800.0
2014-11-10 11:30:00,53.95,54.1,53.94,54.09,49400.0,48.2352,48.3693,48.2263,48.3604,49400.0
2014-11-10 11:35:00,54.08,54.19,54.06,54.19,43500.0,48.3514,48.4498,48.3336,48.4498,43500.0
2014-11-10 11:40:00,54.19,54.24,54.19,54.23,44700.0,48.4498,48.4945,48.4498,48.4855,44700.0
2014-11-10 11:45:00,54.23,54.24,54.18,54.2,25200.0,48.4855,48.4945,48.4408,48.4587,25200.0
2014-11-10 11:50:00,54.19,54.19,54.09,54.15,21000.0,48.4498,48.4498,48.3604,48.414,21000.0
2014-11-10 11:55:00,54.16,54.16,54.03,54.05,19400.0,48.423,48.423,48.3067,48.3246,19400.0
2014-11-10 12:00:00,54.05,54.06,54.0,54.01,28900.0,48.3246,48.3336,48.2799,48.2888,28900.0
2014-11-10 12:05:00,54.01,54.03,53.9,53.91,142400.0,48.2888,48.3067,48.1905,48.1994,142400.0
2014-11-10 12:10:00,53.91,53.95,53.89,53.94,68400.0,48.1994,48.2352,48.1816,48.2263,68400.0
2014-11-10 12:15:00,53.92,53.95,53.88,53.89,29900.0,48.2084,48.2352,48.1726,48.1816,29900.0
2014-11-10 12:20:00,53.89,53.89,53.87,53.88,19900.0,48.1816,48.1816,48.1637,48.1726,19900.0
2014-11-10 12:25:00,53.88,53.88,53.81,53.87,32500.0,48.1726,48.1726,48.11,48.1637,32500.0
2014-11-10 12:30:00,53.88,53.88,53.8,53.8,19700.0,48.1726,48.1726,48.1011,48.1011,19700.0
2014-11-10 12:35:00,53.8,53.82,53.76,53.8,50000.0,48.1011,48.119,48.0653,48.1011,50000.0
2014-11-10 12:40:00,53.8,53.87,53.76,53.77,30900.0,48.1011,48.1637,48.0653,48.0743,30900.0
2014-11-10 12:45:00,53.77,53.77,53.73,53.74,17500.0,48.0743,48.0743,48.0385,48.0474,17500.0
2014-11-10 12:50:00,53.73,53.8,53.7,53.72,31900.0,48.0385,48.1011,48.0117,48.0296,31900.0
2014-11-10 12:55:00,53.72,53.73,53.67,53.68,47900.0,48.0296,48.0385,47.9849,47.9938,47900.0
2014-11-10 13:00:00,53.69,53.73,53.67,53.7,22600.0,48.0027,48.0385,47.9849,48.0117,22600.0
2014-11-10 13:05:00,53.7,53.73,53.68,53.73,30600.0,48.0117,48.0385,47.9938,48.0385,30600.0
2014-11-10 13:10:00,53.73,53.79,53.72,53.74,22800.0,48.0385,48.0922,48.0296,48.0474,22800.0
2014-11-10 13:15:00,53.73,53.77,53.69,53.77,31400.0,48.0385,48.0743,48.0027,48.0743,31400.0
2014-11-10 13:20:00,53.77,53.8,53.74,53.75,25900.0,48.0743,48.1011,48.0474,48.0564,25900.0
2014-11-10 13:25:00,53.75,53.75,53.72,53.74,27800.0,48.0564,48.0564,48.0296,48.0474,27800.0
2014-11-10 13:30:00,53.75,53.79,53.68,53.68,61000.0,48.0564,48.0922,47.9938,47.9938,61000.0
2014-11-10 13:35:00,53.68,53.7,53.64,53.65,46400.0,47.9938,48.0117,47.958,47.967,46400.0
2014-11-10 13:40:00,53.66,53.72,53.63,53.64,140400.0,47.9759,48.0296,47.9491,47.958,140400.0
2014-11-10 13:45:00,53.64,53.65,53.55,53.56,60000.0,47.958,47.967,47.8776,47.8865,60000.0
2014-11-10 13:50:00,53.57,53.63,53.57,53.6,48500.0,47.8955,47.9491,47.8955,47.9223,48500.0
2014-11-10 13:55:00,53.6,53.6,53.51,53.51,44000.0,47.9223,47.9223,47.8418,47.8418,44000.0
2014-11-10 14:00:00,53.5,53.5,53.46,53.48,40600.0,47.8329,47.8329,47.7971,47.815,40600.0
2014-11-10 14:05:00,53.48,53.49,53.45,53.48,33700.0,47.815,47.8239,47.7882,47.815,33700.0
2014-11-10 14:10:00,53.48,53.49,53.46,53.47,95000.0,47.815,47.8239,47.7971,47.806,95000.0
2014-11-10 14:15:00,53.47,53.48,53.46,53.48,59000.0,47.806,47.815,47.7971,47.815,59000.0
2014-11-10 14:20:00,53.48,53.5,53.45,53.47,37600.0,47.815,47.8329,47.7882,47.806,37600.0
2014-11-10 14:25:00,53.47,53.48,53.43,53.43,25200.0,47.806,47.815,47.7703,47.7703,25200.0
2014-11-10 14:30:00,53.44,53.44,53.4,53.43,31600.0,47.7792,47.7792,47.7435,47.7703,31600.0
2014-11-10 14:35:00,53.43,53.44,53.37,53.4,27700.0,47.7703,47.7792,47.7166,47.7435,27700.0
2014-11-10 14:40:00,53.4,53.45,53.39,53.44,33400.0,47.7435,47.7882,47.7345,47.7792,33400.0
2014-11-10 14:45:00,53.43,53.47,53.43,53.46,40400.0,47.7703,47.806,47.7703,47.7971,40400.0
2014-11-10 14:50:00,53.46,53.5,53.44,53.45,43300.0,47.7971,47.8329,47.7792,47.7882,43300.0
2014-11-10 14:55:00,53.45,53.52,53.43,53.52,45100.0,47.7882,47.8508,47.7703,47.8508,45100.0
2014-11-10 15:00:00,53.52,53.52,53.46,53.47,36500.0,47.8508,47.8508,47.7971,47.806,36500.0
2014-11-10 15:05:00,53.47,53.52,53.46,53.48,65300.0,47.806,47.8508,47.7971,47.815,65300.0
2014-11-10 15:10:00,53.48,53.5,53.46,53.46,48700.0,47.815,47.8329,47.7971,47.7971,48700.0
2014-11-10 15:15:00,53.46,53.47,53.41,53.41,46600.0,47.7971,47.806,47.7524,47.7524,46600.0
2014-11-10 15:20:00,53.41,53.44,53.38,53.44,58700.0,47.7524,47.7792,47.7256,47.7792,58700.0
2014-11-10 15:25:00,53.44,53.52,53.44,53.51,63800.0,47.7792,47.8508,47.7792,47.8418,63800.0
2014-11-10 15:30:00,53.51,53.51,53.44,53.48,71100.0,47.8418,47.8418,47.7792,47.815,71100.0
2014-11-10 15:35:00,53.48,53.55,53.48,53.55,57600.0,47.815,47.8776,47.815,47.8776,57600.0
2014-11-10 15:40:00,53.55,53.56,53.52,53.55,77300.0,47.8776,47.8865,47.8508,47.8776,77300.0
2014-11-10 15:45:00,53.55,53.59,53.54,53.55,140300.0,47.8776,47.9133,47.8686,47.8776,140300.0
2014-11-10 15:50:00,53.56,53.64,53.55,53.58,258100.0,47.8865,47.958,47.8776,47.9044,258100.0
2014-11-10 15:55:00,53.59,53.66,53.58,53.65,305300.0,47.9133,47.9759,47.9044,47.967,305300.0
2014-11-11 09:30:00,53.0,53.44,52.96,53.38,141000.0,47.3858,47.7792,47.3501,47.7256,141000.0
2014-11-11 09:35:00,53.38,53.38,52.96,53.04,224400.0,47.7256,47.7256,47.3501,47.4216,224400.0
2014-11-11 09:40:00,53.03,53.06,52.92,52.98,109200.0,47.4127,47.4395,47.3143,47.368,109200.0
2014-11-11 09:45:00,52.99,53.05,52.89,52.98,97500.0,47.3769,47.4305,47.2875,47.368,97500.0
2014-11-11 09:50:00,52.98,53.03,52.94,52.95,101400.0,47.368,47.4127,47.3322,47.3411,101400.0
2014-11-11 09:55:00,52.96,52.97,52.89,52.95,299500.0,47.3501,47.359,47.2875,47.3411,299500.0
2014-11-11 10:00:00,52.95,53.01,52.93,52.94,93700.0,47.3411,47.3948,47.3232,47.3322,93700.0
2014-11-11 10:05:00,52.95,52.96,52.92,52.95,65900.0,47.3411,47.3501,47.3143,47.3411,65900.0
2014-11-11 10:10:00,52.95,53.01,52.93,52.98,115400.0,47.3411,47.3948,47.3232,47.368,115400.0
2014-11-11 10:15:00,52.98,53.02,52.98,53.0,46200.0,47.368,47.4037,47.368,47.3858,46200.0
2014-11-11 10:20:00,53.0,53.17,53.0,53.07,92200.0,47.3858,47.5378,47.3858,47.4484,92200.0
2014-11-11 10:25:00,53.08,53.15,53.07,53.1,46100.0,47.4574,47.5199,47.4484,47.4752,46100.0
2014-11-11 10:30:00,53.1,53.2,53.1,53.19,40400.0,47.4752,47.5646,47.4752,47.5557,40400.0
2014-11-11 10:35:00,53.19,53.19,53.09,53.1,48700.0,47.5557,47.5557,47.4663,47.4752,48700.0
2014-11-11 10:40:00,53.09,53.11,53.05,53.06,36100.0,47.4663,47.4842,47.4305,47.4395,36100.0
2014-11-11 10:45:00,53.05,53.11,53.03,53.04,166500.0,47.4305,47.4842,47.4127,47.4216,166500.0
2014-11-11 10:50:00,53.04,53.06,53.01,53.02,48300.0,47.4216,47.4395,47.3948,47.4037,48300.0
2014-11-11 10:55:00,53.02,53.18,53.02,53.15,49400.0,47.4037,47.5468,47.4037,47.5199,49400.0
2014-11-11 11:00:00,53.15,53.16,53.09,53.1,24300.0,47.5199,47.5289,47.4663,47.4752,24300.0
2014-11-11 11:05:00,53.1,53.1,53.01,53.02,108900.0,47.4752,47.4752,47.3948,47.4037,108900.0
2014-11-11 11:10:00,53.02,53.07,53.02,53.07,50500.0,47.4037,47.4484,47.4037,47.4484,50500.0
2014-11-11 11:15:00,53.07,53.1,53.07,53.1,27500.0,47.4484,47.4752,47.4484,47.4752,27500.0
2014-11-11 11:20:00,53.1,53.15,53.1,53.15,46300.0,47.4752,47.5199,47.4752,47.5199,46300.0
2014-11-11 11:25:00,53.15,53.2,53.15,53.18,36900.0,47.5199,47.5646,47.5199,47.5468,36900.0
2014-11-11 11:30:00,53.17,53.21,53.16,53.18,28000.0,47.5378,47.5736,47.5289,47.5468,28000.0
2014-11-11 11:35:00,53.18,53.18,53.15,53.15,19200.0,47.5468,47.5468,47.5199,47.5199,19200.0
2014-11-11 11:40:00,53.15,53.19,53.14,53.16,37500.0,47.5199,47.5557,47.511,47.5289,37500.0
2014-11-11 11:45:00,53.15,53.2,53.14,53.19,17200.0,47.5199,47.5646,47.511,47.5557,17200.0
2014-11-11 11:50:00,53.2,53.2,53.18,53.19,11500.0,47.5646,47.5646,47.5468,47.5557,11500.0
2014-11-11 11:55:00,53.2,53.2,53.15,53.2,22800.0,47.5646,47.5646,47.5199,47.5646,22800.0
2014-11-11 12:00:00,53.2,53.25,53.2,53.21,25900.0,47.5646,47.6094,47.5646,47.5736,25900.0
2014-11-11 12:05:00,53.21,53.22,53.15,53.15,28200.0,47.5736,47.5825,47.5199,47.5199,28200.0
2014-11-11 12:10:00,53.16,53.18,53.15,53.17,12400.0,47.5289,47.5468,47.5199,47.5378,12400.0
2014-11-11 12:15:00,53.18,53.18,53.13,53.17,33900.0,47.5468,47.5468,47.5021,47.5378,33900.0
2014-11-11 12:20:00,53.16,53.18,53.12,53.12,42400.0,47.5289,47.5468,47.4931,47.4931,42400.0
2014-11-11 12:25:00,53.13,53.16,53.11,53.16,14600.0,47.5021,47.5289,47.4842,47.5289,14600.0
2014-11-11 12:30:00,53.17,53.18,53.14,53.14,26700.0,47.5378,47.5468,47.511,47.511,26700.0
2014-11-11 12:35:00,53.13,53.13,53.11,53.11,10800.0,47.5021,47.5021,47.4842,47.4842,10800.0
2014-11-11 12:40:00,53.1,53.12,53.08,53.09,16300.0,47.4752,47.4931,47.4574,47.4663,16300.0
2014-11-11 12:45:00,53.09,53.1,53.08,53.08,15200.0,47.4663,47.4752,47.4574,47.4574,15200.0
2014-11-11 12:50:00,53.07,53.08,53.04,53.04,28400.0,47.4484,47.4574,47.4216,47.4216,28400.0
2014-11-11 12:55:00,53.04,53.06,53.04,53.05,20900.0,47.4216,47.4395,47.4216,47.4305,20900.0
2014-11-11 13:00:00,53.06,53.07,53.04,53.05,22700.0,47.4395,47.4484,47.4216,47.4305,22700.0
2014-11-11 13:05:00,53.05,53.06,52.99,52.99,62400.0,47.4305,47.4395,47.3769,47.3769,62400.0
2014-11-11 13:10:00,53.0,53.0,52.95,52.95,44700.0,47.3858,47.3858,47.3411,47.3411,44700.0
2014-11-11 13:15:00,52.95,52.95,52.92,52.92,19300.0,47.3411,47.3411,47.3143,47.3143,19300.0
2014-11-11 13:20:00,52.93,52.95,52.9,52.93,30700.0,47.3232,47.3411,47.2964,47.3232,30700.0
2014-11-11 13:25:00,52.93,52.94,52.88,52.94,68600.0,47.3232,47.3322,47.2785,47.3322,68600.0
2014-11-11 13:30:00,52.94,52.95,52.89,52.9,70200.0,47.3322,47.3411,47.2875,47.2964,70200.0
2014-11-11 13:35:00,52.91,52.93,52.9,52.9,22800.0,47.3054,47.3232,47.2964,47.2964,22800.0
2014-11-11 13:40:00,52.91,52.96,52.89,52.93,77200.0,47.3054,47.3501,47.2875,47.3232,77200.0
2014-11-11 13:45:00,52.93,52.94,52.91,52.92,23700.0,47.3232,47.3322,47.3054,47.3143,23700.0
2014-11-11 13:50:00,52.91,52.91,52.87,52.87,27000.0,47.3054,47.3054,47.2696,47.2696,27000.0
2014-11-11 13:55:00,52.87,52.94,52.86,52.93,48400.0,47.2696,47.3322,47.2607,47.3232,48400.0
2014-11-11 14:00:00,52.93,52.94,52.92,52.93,19400.0,47.3232,47.3322,47.3143,47.3232,19400.0
2014-11-11 14:05:00,52.93,52.94,52.91,52.92,28400.0,47.3232,47.3322,47.3054,47.3143,28400.0
2014-11-11 14:10:00,52.92,52.96,52.88,52.95,44800.0,47.3143,47.3501,47.2785,47.3411,44800.0
2014-11-11 14:15:00,52.96,52.96,52.94,52.94,34700.0,47.3501,47.3501,47.3322,47.3322,34700.0
2014-11-11 14:20:00,52.95,52.96,52.92,52.93,52100.0,47.3411,47.3501,47.3143,47.3232,52100.0
2014-11-11 14:25:00,52.94,52.94,52.92,52.93,17500.0,47.3322,47.3322,47.3143,47.3232,17500.0
2014-11-11 14:30:00,52.94,52.99,52.94,52.95,71800.0,47.3322,47.3769,47.3322,47.3411,71800.0
2014-11-11 14:35:00,52.95,52.95,52.92,52.92,17300.0,47.3411,47.3411,47.3143,47.3143,17300.0
2014-11-11 14:40:00,52.92,52.94,52.92,52.94,37700.0,47.3143,47.3322,47.3143,47.3322,37700.0
2014-11-11 14:45:00,52.94,52.95,52.9,52.93,121400.0,47.3322,47.3411,47.2964,47.3232,121400.0
2014-11-11 14:50:00,52.93,52.93,52.92,52.93,40200.0,47.3232,47.3232,47.3143,47.3232,40200.0
2014-11-11 14:55:00,52.93,52.93,52.9,52.93,24800.0,47.3232,47.3232,47.2964,47.3232,24800.0
2014-11-11 15:00:00,52.93,52.96,52.92,52.95,35000.0,47.3232,47.3501,47.3143,47.3411,35000.0
2014-11-11 15:05:00,52.96,53.03,52.95,52.99,49300.0,47.3501,47.4127,47.3411,47.3769,49300.0
2014-11-11 15:10:00,53.0,53.02,52.98,53.0,61000.0,47.3858,47.4037,47.368,47.3858,61000.0
2014-11-11 15:15:00,52.99,53.01,52.99,53.0,30600.0,47.3769,47.3948,47.3769,47.3858,30600.0
2014-11-11 15:20:00,53.01,53.02,52.98,52.99,64400.0,47.3948,47.4037,47.368,47.3769,64400.0
2014-11-11 15:25:00,52.99,53.02,52.99,53.01,60800.0,47.3769,47.4037,47.3769,47.3948,60800.0
2014-11-11 15:30:00,53.0,53.01,52.98,53.01,49900.0,47.3858,47.3948,47.368,47.3948,49900.0
2014-11-11 15:35:00,53.0,53.1,53.0,53.1,34000.0,47.3858,47.4752,47.3858,47.4752,34000.0
2014-11-11 15:40:00,53.09,53.13,53.09,53.13,32800.0,47.4663,47.5021,47.4663,47.5021,32800.0
2014-11-11 15:45:00,53.13,53.15,53.09,53.13,69400.0,47.5021,47.5199,47.4663,47.5021,69400.0
2014-11-11 15:50:00,53.14,53.18,53.11,53.11,141000.0,47.511,47.5468,47.4842,47.4842,141000.0
2014-11-11 15:55:00,53.12,53.17,53.09,53.14,190900.0,47.4931,47.5378,47.4663,47.511,190900.0
2014-11-12 09:30:00,53.1,53.33,52.98,53.29,117500.0,47.4752,47.6809,47.368,47.6451,117500.0
2014-11-12 09:35:00,53.3,53.45,53.28,53.31,94900.0,47.6541,47.7882,47.6362,47.663,94900.0
2014-11-12 09:40:00,53.32,53.32,53.0,53.01,74700.0,47.6719,47.6719,47.3858,47.3948,74700.0
2014-11-12 09:45:00,53.01,53.08,52.94,53.02,55100.0,47.3948,47.4574,47.3322,47.4037,55100.0
2014-11-12 09:50:00,53.01,53.05,52.97,52.98,63200.0,47.3948,47.4305,47.359,47.368,63200.0
2014-11-12 09:55:00,52.98,52.98,52.94,52.98,42600.0,47.368,47.368,47.3322,47.368,42600.0
2014-11-12 10:00:00,52.97,53.09,52.94,53.09,106700.0,47.359,47.4663,47.3322,47.4663,106700.0
2014-11-12 10:05:00,53.09,53.15,53.07,53.15,64400.0,47.4663,47.5199,47.4484,47.5199,64400.0
2014-11-12 10:10:00,53.15,53.26,53.14,53.25,52000.0,47.5199,47.6183,47.511,47.6094,52000.0
2014-11-12 10:15:00,53.24,53.28,53.23,53.27,45000.0,47.6004,47.6362,47.5915,47.6272,45000.0
2014-11-12 10:20:00,53.27,53.34,53.26,53.34,34900.0,47.6272,47.6898,47.6183,47.6898,34900.0
2014-11-12 10:25:00,53.34,53.34,53.29,53.29,24500.0,47.6898,47.6898,47.6451,47.6451,24500.0
2014-11-12 10:30:00,53.29,53.29,53.24,53.25,41000.0,47.6451,47.6451,47.6004,47.6094,41000.0
2014-11-12 10:35:00,53.26,53.28,53.2,53.2,56700.0,47.6183,47.6362,47.5646,47.5646,56700.0
2014-11-12 10:40:00,53.2,53.25,53.2,53.24,46500.0,47.5646,47.6094,47.5646,47.6004,46500.0
2014-11-12 10:45:00,53.24,53.25,53.21,53.22,27200.0,47.6004,47.6094,47.5736,47.5825,27200.0
2014-11-12 10:50:00,53.21,53.26,53.2,53.21,33300.0,47.5736,47.6183,47.5646,47.5736,33300.0
2014-11-12 10:55:00,53.21,53.26,53.19,53.2,41100.0,47.5736,47.6183,47.5557,47.5646,41100.0
2014-11-12 11:00:00,53.21,53.23,53.19,53.23,21300.0,47.5736,47.5915,47.5557,47.5915,21300.0
2014-11-12 11:05:00,53.23,53.25,53.22,53.23,33500.0,47.5915,47.6094,47.5825,47.5915,33500.0
2014-11-12 11:10:00,53.24,53.25,53.16,53.21,65000.0,47.6004,47.6094,47.5289,47.5736,65000.0
2014-11-12 11:15:00,53.22,53.25,53.22,53.22,27100.0,47.5825,47.6094,47.5825,47.5825,27100.0
2014-11-12 11:20:00,53.23,53.26,53.21,53.26,51600.0,47.5915,47.6183,47.5736,47.6183,51600.0
2014-11-12 11:25:00,53.26,53.28,53.25,53.28,22200.0,47.6183,47.6362,47.6094,47.6362,22200.0
2014-11-12 11:30:00,53.28,53.35,53.27,53.35,18400.0,47.6362,47.6988,47.6272,47.6988,18400.0
2014-11-12 11:35:00,53.35,53.41,53.35,53.39,37200.0,47.6988,47.7524,47.6988,47.7345,37200.0
2014-11-12 11:40:00,53.38,53.38,53.35,53.35,29200.0,47.7256,47.7256,47.6988,47.6988,29200.0
2014-11-12 11:45:00,53.36,53.36,53.3,53.3,29700.0,47.7077,47.7077,47.6541,47.6541,29700.0
2014-11-12 11:50:00,53.31,53.31,53.29,53.31,16700.0,47.663,47.663,47.6451,47.663,16700.0
2014-11-12 11:55:00,53.31,53.35,53.3,53.32,21300.0,47.663,47.6988,47.6541,47.6719,21300.0
2014-11-12 12:00:00,53.33,53.38,53.32,53.38,13200.0,47.6809,47.7256,47.6719,47.7256,13200.0
2014-11-12 12:05:00,53.38,53.44,53.38,53.44,31400.0,47.7256,47.7792,47.7256,47.7792,31400.0
2014-11-12 12:10:00,53.43,53.44,53.41,53.43,23300.0,47.7703,47.7792,47.7524,47.7703,23300.0
2014-11-12 12:15:00,53.43,53.5,53.42,53.48,35200.0,47.7703,47.8329,47.7613,47.815,35200.0
2014-11-12 12:20:00,53.48,53.5,53.48,53.49,15300.0,47.815,47.8329,47.815,47.8239,15300.0
2014-11-12 12:25:00,53.49,53.5,53.47,53.5,14100.0,47.8239,47.8329,47.806,47.8329,14100.0
2014-11-12 12:30:00,53.49,53.5,53.47,53.5,54300.0,47.8239,47.8329,47.806,47.8329,54300.0
2014-11-12 12:35:00,53.5,53.5,53.46,53.46,31000.0,47.8329,47.8329,47.7971,47.7971,31000.0
2014-11-12 12:40:00,53.46,53.47,53.46,53.47,15500.0,47.7971,47.806,47.7971,47.806,15500.0
2014-11-12 12:45:00,53.47,53.5,53.47,53.49,14200.0,47.806,47.8329,47.806,47.8239,14200.0
2014-11-12 12:50:00,53.5,53.5,53.48,53.49,10200.0,47.8329,47.8329,47.815,47.8239,10200.0
2014-11-12 12:55:00,53.5,53.5,53.47,53.49,15600.0,47.8329,47.8329,47.806,47.8239,15600.0
2014-11-12 13:00:00,53.47,53.49,53.47,53.48,5300.0,47.806,47.8239,47.806,47.815,5300.0
2014-11-12 13:05:00,53.47,53.48,53.43,53.44,13900.0,47.806,47.815,47.7703,47.7792,13900.0
2014-11-12 13:10:00,53.44,53.45,53.43,53.45,14500.0,47.7792,47.7882,47.7703,47.7882,14500.0
2014-11-12 13:15:00,53.45,53.46,53.44,53.45,7600.0,47.7882,47.7971,47.7792,47.7882,7600.0
2014-11-12 13:20:00,53.45,53.47,53.43,53.47,25600.0,47.7882,47.806,47.7703,47.806,25600.0
2014-11-12 13:25:00,53.47,53.49,53.47,53.48,17400.0,47.806,47.8239,47.806,47.815,17400.0
2014-11-12 13:30:00,53.48,53.51,53.48,53.5,35800.0,47.815,47.8418,47.815,47.8329,35800.0
2014-11-12 13:35:00,53.5,53.5,53.47,53.47,11700.0,47.8329,47.8329,47.806,47.806,11700.0
2014-11-12 13:40:00,53.48,53.49,53.45,53.45,21800.0,47.815,47.8239,47.7882,47.7882,21800.0
2014-11-12 13:45:00,53.46,53.46,53.43,53.45,20800.0,47.7971,47.7971,47.7703,47.7882,20800.0
2014-11-12 13:50:00,53.45,53.46,53.43,53.46,12100.0,47.7882,47.7971,47.7703,47.7971,12100.0
2014-11-12 13:55:00,53.46,53.46,53.43,53.44,22500.0,47.7971,47.7971,47.7703,47.7792,22500.0
2014-11-12 14:00:00,53.44,53.44,53.43,53.44,9100.0,47.7792,47.7792,47.7703,47.7792,9100.0
2014-11-12 14:05:00,53.44,53.45,53.39,53.41,45200.0,47.7792,47.7882,47.7345,47.7524,45200.0
2014-11-12 14:10:00,53.4,53.43,53.4,53.42,16300.0,47.7435,47.7703,47.7435,47.7613,16300.0
2014-11-12 14:15:00,53.42,53.44,53.4,53.4,30600.0,47.7613,47.7792,47.7435,47.7435,30600.0
2014-11-12 14:20:00,53.41,53.41,53.4,53.4,10600.0,47.7524,47.7524,47.7435,47.7435,10600.0
2014-11-12 14:25:00,53.4,53.44,53.4,53.43,21700.0,47.7435,47.7792,47.7435,47.7703,21700.0
2014-11-12 14:30:00,53.43,53.44,53.42,53.42,18800.0,47.7703,47.7792,47.7613,47.7613,18800.0
2014-11-12 14:35:00,53.42,53.43,53.4,53.41,14400.0,47.7613,47.7703,47.7435,47.7524,14400.0
2014-11-12 14:40:00,53.42,53.42,53.36,53.36,33800.0,47.7613,47.7613,47.7077,47.7077,33800.0
2014-11-12 14:45:00,53.37,53.37,53.36,53.36,7000.0,47.7166,47.7166,47.7077,47.7077,7000.0
2014-11-12 14:50:00,53.36,53.36,53.31,53.32,29600.0,47.7077,47.7077,47.663,47.6719,29600.0
2014-11-12 14:55:00,53.32,53.34,53.3,53.3,21200.0,47.6719,47.6898,47.6541,47.6541,21200.0
2014-11-12 15:00:00,53.3,53.33,53.28,53.3,29300.0,47.6541,47.6809,47.6362,47.6541,29300.0
2014-11-12 15:05:00,53.3,53.36,53.3,53.34,21400.0,47.6541,47.7077,47.6541,47.6898,21400.0
2014-11-12 15:10:00,53.34,53.35,53.32,53.35,23200.0,47.6898,47.6988,47.6719,47.6988,23200.0
2014-11-12 15:15:00,53.34,53.37,53.34,53.36,33300.0,47.6898,47.7166,47.6898,47.7077,33300.0
2014-11-12 15:20:00,53.35,53.36,53.33,53.35,32100.0,47.6988,47.7077,47.6809,47.6988,32100.0
2014-11-12 15:25:00,53.35,53.38,53.33,53.38,39100.0,47.6988,47.7256,47.6809,47.7256,39100.0
2014-11-12 15:30:00,53.38,53.42,53.36,53.41,36300.0,47.7256,47.7613,47.7077,47.7524,36300.0
2014-11-12 15:35:00,53.41,53.43,53.39,53.41,36400.0,47.7524,47.7703,47.7345,47.7524,36400.0
2014-11-12 15:40:00,53.41,53.41,53.37,53.37,50200.0,47.7524,47.7524,47.7166,47.7166,50200.0
2014-11-12 15:45:00,53.37,53.37,53.24,53.24,124700.0,47.7166,47.7166,47.6004,47.6004,124700.0
2014-11-12 15:50:00,53.25,53.3,53.2,53.23,119900.0,47.6094,47.6541,47.5646,47.5915,119900.0
2014-11-12 15:55:00,53.23,53.25,53.22,53.23,140300.0,47.5915,47.6094,47.5825,47.5915,140300.0
2014-11-13 09:30:00,53.32,53.38,53.22,53.22,53400.0,47.6719,47.7256,47.5825,47.5825,53400.0
2014-11-13 09:35:00,53.23,53.4,53.23,53.39,20900.0,47.5915,47.7435,47.5915,47.7345,20900.0
2014-11-13 09:40:00,53.4,53.4,53.28,53.32,41300.0,47.7435,47.7435,47.6362,47.6719,41300.0
2014-11-13 09:45:00,53.34,53.5,53.31,53.47,55900.0,47.6898,47.8329,47.663,47.806,55900.0
2014-11-13 09:50:00,53.47,53.56,53.47,53.55,31400.0,47.806,47.8865,47.806,47.8776,31400.0
2014-11-13 09:55:00,53.55,53.61,53.54,53.6,21200.0,47.8776,47.9312,47.8686,47.9223,21200.0
2014-11-13 10:00:00,53.59,53.6,53.48,53.49,34100.0,47.9133,47.9223,47.815,47.8239,34100.0
2014-11-13 10:05:00,53.5,53.55,53.47,53.5,26800.0,47.8329,47.8776,47.806,47.8329,26800.0
2014-11-13 10:10:00,53.49,53.52,53.46,53.5,36500.0,47.8239,47.8508,47.7971,47.8329,36500.0
2014-11-13 10:15:00,53.5,53.58,53.5,53.57,21300.0,47.8329,47.9044,47.8329,47.8955,21300.0
2014-11-13 10:20:00,53.57,53.62,53.53,53.62,38000.0,47.8955,47.9402,47.8597,47.9402,38000.0
2014-11-13 10:25:00,53.62,53.66,53.6,53.64,43500.0,47.9402,47.9759,47.9223,47.958,43500.0
2014-11-13 10:30:00,53.64,53.7,53.64,53.68,22300.0,47.958,48.0117,47.958,47.9938,22300.0
2014-11-13 10:35:00,53.68,53.69,53.61,53.62,37000.0,47.9938,48.0027,47.9312,47.9402,37000.0
2014-11-13 10:40:00,53.62,53.64,53.51,53.55,44000.0,47.9402,47.958,47.8418,47.8776,44000.0
2014-11-13 10:45:00,53.55,53.58,53.52,53.55,25500.0,47.8776,47.9044,47.8508,47.8776,25500.0
2014-11-13 10:50:00,53.54,53.6,53.52,53.57,21400.0,47.8686,47.9223,47.8508,47.8955,21400.0
2014-11-13 10:55:00,53.56,53.58,53.51,53.53,37000.0,47.8865,47.9044,47.8418,47.8597,37000.0
2014-11-13 11:00:00,53.51,53.54,53.46,53.51,41000.0,47.8418,47.8686,47.7971,47.8418,41000.0
2014-11-13 11:05:00,53.5,53.51,53.38,53.4,30700.0,47.8329,47.8418,47.7256,47.7435,30700.0
2014-11-13 11:10:00,53.39,53.42,53.38,53.4,18000.0,47.7345,47.7613,47.7256,47.7435,18000.0
2014-11-13 11:15:00,53.4,53.41,53.29,53.41,46200.0,47.7435,47.7524,47.6451,47.7524,46200.0
2014-11-13 11:20:00,53.41,53.43,53.4,53.41,24500.0,47.7524,47.7703,47.7435,47.7524,24500.0
2014-11-13 11:25:00,53.41,53.42,53.37,53.37,28500.0,47.7524,47.7613,47.7166,47.7166,28500.0
2014-11-13 11:30:00,53.38,53.38,53.22,53.24,69000.0,47.7256,47.7256,47.5825,47.6004,69000.0
2014-11-13 11:35:00,53.23,53.26,53.18,53.19,37800.0,47.5915,47.6183,47.5468,47.5557,37800.0
2014-11-13 11:40:00,53.19,53.22,53.15,53.21,26500.0,47.5557,47.5825,47.5199,47.5736,26500.0
2014-11-13 11:45:00,53.21,53.32,53.18,53.31,77800.0,47.5736,47.6719,47.5468,47.663,77800.0
2014-11-13 11:50:00,53.31,53.35,53.3,53.33,28700.0,47.663,47.6988,47.6541,47.6809,28700.0
2014-11-13 11:55:00,53.34,53.35,53.3,53.3,23200.0,47.6898,47.6988,47.6541,47.6541,23200.0
2014-11-13 12:00:00,53.31,53.31,53.23,53.27,17800.0,47.663,47.663,47.5915,47.6272,17800.0
2014-11-13 12:05:00,53.26,53.32,53.25,53.31,24100.0,47.6183,47.6719,47.6094,47.663,24100.0
2014-11-13 12:10:00,53.33,53.34,53.27,53.28,9200.0,47.6809,47.6898,47.6272,47.6362,9200.0
2014-11-13 12:15:00,53.28,53.34,53.27,53.32,37500.0,47.6362,47.6898,47.6272,47.6719,37500.0
2014-11-13 12:20:00,53.32,53.33,53.31,53.33,10900.0,47.6719,47.6809,47.663,47.6809,10900.0
2014-11-13 12:25:00,53.33,53.34,53.3,53.32,10400.0,47.6809,47.6898,47.6541,47.6719,10400.0
2014-11-13 12:30:00,53.33,53.37,53.33,53.33,24400.0,47.6809,47.7166,47.6809,47.6809,24400.0
2014-11-13 12:35:00,53.32,53.33,53.28,53.28,23100.0,47.6719,47.6809,47.6362,47.6362,23100.0
2014-11-13 12:40:00,53.27,53.28,53.23,53.27,47500.0,47.6272,47.6362,47.5915,47.6272,47500.0
2014-11-13 12:45:00,53.26,53.27,53.24,53.25,16600.0,47.6183,47.6272,47.6004,47.6094,16600.0
2014-11-13 12:50:00,53.26,53.27,53.23,53.25,30400.0,47.6183,47.6272,47.5915,47.6094,30400.0
2014-11-13 12:55:00,53.25,53.26,53.2,53.23,30400.0,47.6094,47.6183,47.5646,47.5915,30400.0
2014-11-13 13:00:00,53.23,53.25,53.17,53.19,40000.0,47.5915,47.6094,47.5378,47.5557,40000.0
2014-11-13 13:05:00,53.19,53.21,53.08,53.16,52300.0,47.5557,47.5736,47.4574,47.5289,52300.0
2014-11-13 13:10:00,53.17,53.18,53.12,53.13,32600.0,47.5378,47.5468,47.4931,47.5021,32600.0
2014-11-13 13:15:00,53.12,53.14,53.11,53.11,27900.0,47.4931,47.511,47.4842,47.4842,27900.0
2014-11-13 13:20:00,53.11,53.11,53.0,53.02,88600.0,47.4842,47.4842,47.3858,47.4037,88600.0
2014-11-13 13:25:00,53.02,53.11,53.0,53.1,33600.0,47.4037,47.4842,47.3858,47.4752,33600.0
2014-11-13 13:30:00,53.09,53.1,53.03,53.05,27500.0,47.4663,47.4752,47.4127,47.4305,27500.0
2014-11-13 13:35:00,53.05,53.13,53.04,53.13,45300.0,47.4305,47.5021,47.4216,47.5021,45300.0
2014-11-13 13:40:00,53.12,53.2,53.1,53.2,53900.0,47.4931,47.5646,47.4752,47.5646,53900.0
2014-11-13 13:45:00,53.2,53.27,53.18,53.27,80300.0,47.5646,47.6272,47.5468,47.6272,80300.0
2014-11-13 13:50:00,53.27,53.33,53.25,53.33,40400.0,47.6272,47.6809,47.6094,47.6809,40400.0
2014-11-13 13:55:00,53.32,53.36,53.29,53.35,25400.0,47.6719,47.7077,47.6451,47.6988,25400.0
2014-11-13 14:00:00,53.34,53.37,53.26,53.27,53300.0,47.6898,47.7166,47.6183,47.6272,53300.0
2014-11-13 14:05:00,53.28,53.28,53.23,53.26,18300.0,47.6362,47.6362,47.5915,47.6183,18300.0
2014-11-13 14:10:00,53.26,53.26,53.16,53.16,23400.0,47.6183,47.6183,47.5289,47.5289,23400.0
2014-11-13 14:15:00,53.17,53.23,53.15,53.23,30100.0,47.5378,47.5915,47.5199,47.5915,30100.0
2014-11-13 14:20:00,53.23,53.25,53.19,53.19,20800.0,47.5915,47.6094,47.5557,47.5557,20800.0
2014-11-13 14:25:00,53.19,53.25,53.16,53.24,29000.0,47.5557,47.6094,47.5289,47.6004,29000.0
2014-11-13 14:30:00,53.24,53.27,53.21,53.24,29600.0,47.6004,47.6272,47.5736,47.6004,29600.0
2014-11-13 14:35:00,53.24,53.25,53.2,53.22,24900.0,47.6004,47.6094,47.5646,47.5825,24900.0
2014-11-13 14:40:00,53.23,53.26,53.18,53.26,42200.0,47.5915,47.6183,47.5468,47.6183,42200.0
2014-11-13 14:45:00,53.26,53.33,53.26,53.31,14200.0,47.6183,47.6809,47.6183,47.663,14200.0
2014-11-13 14:50:00,53.31,53.33,53.29,53.33,16000.0,47.663,47.6809,47.6451,47.6809,16000.0
2014-11-13 14:55:00,53.32,53.32,53.25,53.25,33000.0,47.6719,47.6719,47.6094,47.6094,33000.0
2014-11-13 15:00:00,53.26,53.32,53.24,53.31,25900.0,47.6183,47.6719,47.6004,47.663,25900.0
2014-11-13 15:05:00,53.32,53.41,53.32,53.37,38100.0,47.6719,47.7524,47.6719,47.7166,38100.0
2014-11-13 15:10:00,53.37,53.37,53.31,53.31,17400.0,47.7166,47.7166,47.663,47.663,17400.0
2014-11-13 15:15:00,53.31,53.33,53.3,53.3,31000.0,47.663,47.6809,47.6541,47.6541,31000.0
2014-11-13 15:20:00,53.31,53.33,53.3,53.33,40100.0,47.663,47.6809,47.6541,47.6809,40100.0
2014-11-13 15:25:00,53.33,53.35,53.24,53.24,47900.0,47.6809,47.6988,47.6004,47.6004,47900.0
2014-11-13 15:30:00,53.23,53.35,53.22,53.35,47300.0,47.5915,47.6988,47.5825,47.6988,47300.0
2014-11-13 15:35:00,53.35,53.41,53.34,53.38,41300.0,47.6988,47.7524,47.6898,47.7256,41300.0
2014-11-13 15:40:00,53.39,53.42,53.37,53.4,46300.0,47.7345,47.7613,47.7166,47.7435,46300.0
2014-11-13 15:45:00,53.4,53.41,53.35,53.35,61300.0,47.7435,47.7524,47.6988,47.6988,61300.0
2014-11-13 15:50:00,53.39,53.41,53.34,53.34,104700.0,47.7345,47.7524,47.6898,47.6898,104700.0
2014-11-13 15:55:00,53.35,53.39,53.31,53.38,115800.0,47.6988,47.7345,47.663,47.7256,115800.0
2014-11-14 09:30:00,53.29,53.29,53.15,53.2,74000.0,47.6451,47.6451,47.5199,47.5646,74000.0
2014-11-14 09:35:00,53.23,53.5,53.23,53.45,150000.0,47.5915,47.8329,47.5915,47.7882,150000.0
2014-11-14 09:40:00,53.43,53.54,53.4,53.44,28500.0,47.7703,47.8686,47.7435,47.7792,28500.0
2014-11-14 09:45:00,53.46,53.49,53.32,53.35,82200.0,47.7971,47.8239,47.6719,47.6988,82200.0
2014-11-14 09:50:00,53.35,53.48,53.35,53.44,66300.0,47.6988,47.815,47.6988,47.7792,66300.0
2014-11-14 09:55:00,53.44,53.49,53.39,53.45,29000.0,47.7792,47.8239,47.7345,47.7882,29000.0
2014-11-14 10:00:00,53.45,53.6,53.45,53.58,31800.0,47.7882,47.9223,47.7882,47.9044,31800.0
2014-11-14 10:05:00,53.59,53.64,53.57,53.64,22800.0,47.9133,47.958,47.8955,47.958,22800.0
2014-11-14 10:10:00,53.64,53.67,53.64,53.65,8300.0,47.958,47.9849,47.958,47.967,8300.0
2014-11-14 10:15:00,53.63,53.65,53.5,53.51,18500.0,47.9491,47.967,47.8329,47.8418,18500.0
2014-11-14 10:20:00,53.51,53.53,53.43,53.45,31600.0,47.8418,47.8597,47.7703,47.7882,31600.0
2014-11-14 10:25:00,53.46,53.46,53.35,53.39,37100.0,47.7971,47.7971,47.6988,47.7345,37100.0
2014-11-14 10:30:00,53.4,53.4,53.25,53.25,29100.0,47.7435,47.7435,47.6094,47.6094,29100.0
2014-11-14 10:35:00,53.24,53.25,53.18,53.21,21500.0,47.6004,47.6094,47.5468,47.5736,21500.0
2014-11-14 10:40:00,53.21,53.27,53.2,53.21,24200.0,47.5736,47.6272,47.5646,47.5736,24200.0
2014-11-14 10:45:00,53.2,53.28,53.2,53.22,36200.0,47.5646,47.6362,47.5646,47.5825,36200.0
2014-11-14 10:50:00,53.23,53.3,53.22,53.3,20800.0,47.5915,47.6541,47.5825,47.6541,20800.0
2014-11-14 10:55:00,53.3,53.31,53.25,53.29,16200.0,47.6541,47.663,47.6094,47.6451,16200.0
2014-11-14 11:00:00,53.29,53.34,53.29,53.33,18000.0,47.6451,47.6898,47.6451,47.6809,18000.0
2014-11-14 11:05:00,53.34,53.38,53.28,53.28,16300.0,47.6898,47.7256,47.6362,47.6362,16300.0
2014-11-14 11:10:00,53.29,53.29,53.23,53.24,25200.0,47.6451,47.6451,47.5915,47.6004,25200.0
2014-11-14 11:15:00,53.25,53.25,53.23,53.23,14800.0,47.6094,47.6094,47.5915,47.5915,14800.0
2014-11-14 11:20:00,53.24,53.36,53.24,53.35,20400.0,47.6004,47.7077,47.6004,47.6988,20400.0
2014-11-14 11:25:00,53.34,53.34,53.3,53.33,40100.0,47.6898,47.6898,47.6541,47.6809,40100.0
2014-11-14 11:30:00,53.34,53.39,53.26,53.37,43200.0,47.6898,47.7345,47.6183,47.7166,43200.0
2014-11-14 11:35:00,53.35,53.37,53.33,53.33,9400.0,47.6988,47.7166,47.6809,47.6809,9400.0
2014-11-14 11:40:00,53.34,53.35,53.28,53.29,37800.0,47.6898,47.6988,47.6362,47.6451,37800.0
2014-11-14 11:45:00,53.3,53.31,53.28,53.28,5100.0,47.6541,47.663,47.6362,47.6362,5100.0
2014-11-14 11:50:00,53.29,53.29,53.25,53.29,17800.0,47.6451,47.6451,47.6094,47.6451,17800.0
2014-11-14 11:55:00,53.29,53.31,53.25,53.27,17700.0,47.6451,47.663,47.6094,47.6272,17700.0
2014-11-14 12:00:00,53.27,53.3,53.27,53.29,14300.0,47.6272,47.6541,47.6272,47.6451,14300.0
2014-11-14 12:05:00,53.3,53.3,53.25,53.25,11200.0,47.6541,47.6541,47.6094,47.6094,11200.0
2014-11-14 12:10:00,53.25,53.26,53.22,53.22,23100.0,47.6094,47.6183,47.5825,47.5825,23100.0
2014-11-14 12:15:00,53.23,53.24,53.2,53.21,25100.0,47.5915,47.6004,47.5646,47.5736,25100.0
2014-11-14 12:20:00,53.21,53.26,53.2,53.25,33200.0,47.5736,47.6183,47.5646,47.6094,33200.0
2014-11-14 12:25:00,53.25,53.26,53.22,53.22,12400.0,47.6094,47.6183,47.5825,47.5825,12400.0
2014-11-14 12:30:00,53.23,53.23,53.21,53.23,14500.0,47.5915,47.5915,47.5736,47.5915,14500.0
2014-11-14 12:35:00,53.22,53.26,53.22,53.26,23400.0,47.5825,47.6183,47.5825,47.6183,23400.0
2014-11-14 12:40:00,53.26,53.27,53.24,53.25,12400.0,47.6183,47.6272,47.6004,47.6094,12400.0
2014-11-14 12:45:00,53.25,53.26,53.24,53.26,14300.0,47.6094,47.6183,47.6004,47.6183,14300.0
2014-11-14 12:50:00,53.26,53.28,53.26,53.26,8200.0,47.6183,47.6362,47.6183,47.6183,8200.0
2014-11-14 12:55:00,53.26,53.27,53.21,53.23,13900.0,47.6183,47.6272,47.5736,47.5915,13900.0
2014-11-14 13:00:00,53.23,53.27,53.22,53.25,17900.0,47.5915,47.6272,47.5825,47.6094,17900.0
2014-11-14 13:05:00,53.25,53.31,53.25,53.31,10100.0,47.6094,47.663,47.6094,47.663,10100.0
2014-11-14 13:10:00,53.31,53.33,53.28,53.28,8900.0,47.663,47.6809,47.6362,47.6362,8900.0
2014-11-14 13:15:00,53.29,53.33,53.28,53.32,48700.0,47.6451,47.6809,47.6362,47.6719,48700.0
2014-11-14 13:20:00,53.33,53.34,53.3,53.3,10700.0,47.6809,47.6898,47.6541,47.6541,10700.0
2014-11-14 13:25:00,53.31,53.32,53.3,53.3,10100.0,47.663,47.6719,47.6541,47.6541,10100.0
2014-11-14 13:30:00,53.3,53.33,53.25,53.25,19300.0,47.6541,47.6809,47.6094,47.6094,19300.0
2014-11-14 13:35:00,53.25,53.3,53.25,53.25,9500.0,47.6094,47.6541,47.6094,47.6094,9500.0
2014-11-14 13:40:00,53.25,53.3,53.25,53.3,13300.0,47.6094,47.6541,47.6094,47.6541,13300.0
2014-11-14 13:45:00,53.3,53.35,53.3,53.34,10000.0,47.6541,47.6988,47.6541,47.6898,10000.0
2014-11-14 13:50:00,53.35,53.39,53.33,53.37,22200.0,47.6988,47.7345,47.6809,47.7166,22200.0
2014-11-14 13:55:00,53.38,53.4,53.32,53.33,19600.0,47.7256,47.7435,47.6719,47.6809,19600.0
2014-11-14 14:00:00,53.33,53.38,53.32,53.35,15400.0,47.6809,47.7256,47.6719,47.6988,15400.0
2014-11-14 14:05:00,53.36,53.4,53.32,53.39,22600.0,47.7077,47.7435,47.6719,47.7345,22600.0
2014-11-14 14:10:00,53.39,53.41,53.37,53.4,13800.0,47.7345,47.7524,47.7166,47.7435,13800.0
2014-11-14 14:15:00,53.41,53.41,53.37,53.39,20000.0,47.7524,47.7524,47.7166,47.7345,20000.0
2014-11-14 14:20:00,53.38,53.42,53.37,53.41,37900.0,47.7256,47.7613,47.7166,47.7524,37900.0
2014-11-14 14:25:00,53.41,53.48,53.41,53.48,26000.0,47.7524,47.815,47.7524,47.815,26000.0
2014-11-14 14:30:00,53.47,53.48,53.46,53.47,20700.0,47.806,47.815,47.7971,47.806,20700.0
2014-11-14 14:35:00,53.47,53.47,53.44,53.46,15700.0,47.806,47.806,47.7792,47.7971,15700.0
2014-11-14 14:40:00,53.47,53.47,53.45,53.45,8500.0,47.806,47.806,47.7882,47.7882,8500.0
2014-11-14 14:45:00,53.45,53.46,53.39,53.39,27200.0,47.7882,47.7971,47.7345,47.7345,27200.0
2014-11-14 14:50:00,53.4,53.4,53.34,53.36,18500.0,47.7435,47.7435,47.6898,47.7077,18500.0
2014-11-14 14:55:00,53.36,53.36,53.34,53.34,12500.0,47.7077,47.7077,47.6898,47.6898,12500.0
2014-11-14 15:00:00,53.35,53.35,53.27,53.28,50800.0,47.6988,47.6988,47.6272,47.6362,50800.0
2014-11-14 15:05:00,53.27,53.28,53.25,53.25,46900.0,47.6272,47.6362,47.6094,47.6094,46900.0
2014-11-14 15:10:00,53.25,53.3,53.24,53.3,30200.0,47.6094,47.6541,47.6004,47.6541,30200.0
2014-11-14 15:15:00,53.3,53.3,53.25,53.26,28200.0,47.6541,47.6541,47.6094,47.6183,28200.0
2014-11-14 15:20:00,53.27,53.27,53.23,53.25,38600.0,47.6272,47.6272,47.5915,47.6094,38600.0
2014-11-14 15:25:00,53.25,53.28,53.25,53.28,25700.0,47.6094,47.6362,47.6094,47.6362,25700.0
2014-11-14 15:30:00,53.28,53.3,53.27,53.29,26400.0,47.6362,47.6541,47.6272,47.6451,26400.0
2014-11-14 15:35:00,53.29,53.32,53.29,53.31,35900.0,47.6451,47.6719,47.6451,47.663,35900.0
2014-11-14 15:40:00,53.32,53.32,53.25,53.27,36100.0,47.6719,47.6719,47.6094,47.6272,36100.0
2014-11-14 15:45:00,53.27,53.28,53.23,53.25,44500.0,47.6272,47.6362,47.5915,47.6094,44500.0
2014-11-14 15:50:00,53.24,53.25,53.22,53.22,47600.0,47.6004,47.6094,47.5825,47.5825,47600.0
2014-11-14 15:55:00,53.22,53.29,53.2,53.28,106300.0,47.5825,47.6451,47.5646,47.6362,106300.0
2014-11-17 09:30:00,53.08,53.38,53.04,53.26,205200.0,47.4574,47.7256,47.4216,47.6183,205200.0
2014-11-17 09:35:00,53.26,53.45,53.18,53.45,120200.0,47.6183,47.7882,47.5468,47.7882,120200.0
2014-11-17 09:40:00,53.49,53.49,53.42,53.43,57600.0,47.8239,47.8239,47.7613,47.7703,57600.0
2014-11-17 09:45:00,53.43,53.6,53.43,53.56,69200.0,47.7703,47.9223,47.7703,47.8865,69200.0
2014-11-17 09:50:00,53.57,53.59,53.43,53.43,37800.0,47.8955,47.9133,47.7703,47.7703,37800.0
2014-11-17 09:55:00,53.45,53.59,53.43,53.58,72200.0,47.7882,47.9133,47.7703,47.9044,72200.0
2014-11-17 10:00:00,53.57,53.61,53.56,53.58,62600.0,47.8955,47.9312,47.8865,47.9044,62600.0
2014-11-17 10:05:00,53.57,53.58,53.41,53.44,45600.0,47.8955,47.9044,47.7524,47.7792,45600.0
2014-11-17 10:10:00,53.44,53.57,53.43,53.54,39400.0,47.7792,47.8955,47.7703,47.8686,39400.0
2014-11-17 10:15:00,53.54,53.56,53.45,53.46,145000.0,47.8686,47.8865,47.7882,47.7971,145000.0
2014-11-17 10:20:00,53.46,53.46,53.35,53.37,81400.0,47.7971,47.7971,47.6988,47.7166,81400.0
2014-11-17 10:25:00,53.37,53.42,53.3,53.3,86200.0,47.7166,47.7613,47.6541,47.6541,86200.0
2014-11-17 10:30:00,53.3,53.31,53.12,53.12,117200.0,47.6541,47.663,47.4931,47.4931,117200.0
2014-11-17 10:35:00,53.12,53.19,53.08,53.09,116200.0,47.4931,47.5557,47.4574,47.4663,116200.0
2014-11-17 10:40:00,53.09,53.15,53.08,53.1,245000.0,47.4663,47.5199,47.4574,47.4752,245000.0
2014-11-17 10:45:00,53.1,53.11,53.0,53.01,118600.0,47.4752,47.4842,47.3858,47.3948,118600.0
2014-11-17 10:50:00,53.01,53.07,52.96,53.05,116000.0,47.3948,47.4484,47.3501,47.4305,116000.0
2014-11-17 10:55:00,53.04,53.09,53.03,53.09,117200.0,47.4216,47.4663,47.4127,47.4663,117200.0
2014-11-17 11:00:00,53.09,53.16,53.05,53.15,109400.0,47.4663,47.5289,47.4305,47.5199,109400.0
2014-11-17 11:05:00,53.15,53.19,53.14,53.16,59000.0,47.5199,47.5557,47.511,47.5289,59000.0
2014-11-17 11:10:00,53.16,53.17,53.1,53.1,62400.0,47.5289,47.5378,47.4752,47.4752,62400.0
2014-11-17 11:15:00,53.1,53.2,53.1,53.18,76800.0,47.4752,47.5646,47.4752,47.5468,76800.0
2014-11-17 11:20:00,53.19,53.19,53.1,53.14,61600.0,47.5557,47.5557,47.4752,47.511,61600.0
2014-11-17 11:25:00,53.13,53.15,53.01,53.01,46000.0,47.5021,47.5199,47.3948,47.3948,46000.0
2014-11-17 11:30:00,53.02,53.02,52.94,52.95,90800.0,47.4037,47.4037,47.3322,47.3411,90800.0
2014-11-17 11:35:00,52.96,53.06,52.96,53.0,51200.0,47.3501,47.4395,47.3501,47.3858,51200.0
2014-11-17 11:40:00,53.0,53.06,52.99,53.03,60200.0,47.3858,47.4395,47.3769,47.4127,60200.0
2014-11-17 11:45:00,53.04,53.07,53.01,53.07,32000.0,47.4216,47.4484,47.3948,47.4484,32000.0
2014-11-17 11:50:00,53.06,53.07,53.02,53.04,64000.0,47.4395,47.4484,47.4037,47.4216,64000.0
2014-11-17 11:55:00,53.04,53.05,53.02,53.05,52600.0,47.4216,47.4305,47.4037,47.4305,52600.0
2014-11-17 12:00:00,53.05,53.07,53.02,53.03,36600.0,47.4305,47.4484,47.4037,47.4127,36600.0
2014-11-17 12:05:00,53.03,53.03,52.94,52.95,61200.0,47.4127,47.4127,47.3322,47.3411,61200.0
2014-11-17 12:10:00,52.96,53.04,52.96,53.04,22400.0,47.3501,47.4216,47.3501,47.4216,22400.0
2014-11-17 12:15:00,53.04,53.04,53.0,53.01,30600.0,47.4216,47.4216,47.3858,47.3948,30600.0
2014-11-17 12:20:00,53.02,53.02,52.98,52.99,20800.0,47.4037,47.4037,47.368,47.3769,20800.0
2014-11-17 12:25:00,52.98,53.02,52.97,53.0,36800.0,47.368,47.4037,47.359,47.3858,36800.0
2014-11-17 12:30:00,53.01,53.02,53.01,53.02,23400.0,47.3948,47.4037,47.3948,47.4037,23400.0
2014-11-17 12:35:00,53.02,53.07,53.01,53.06,41600.0,47.4037,47.4484,47.3948,47.4395,41600.0
2014-11-17 12:40:00,53.07,53.08,53.04,53.04,61800.0,47.4484,47.4574,47.4216,47.4216,61800.0
2014-11-17 12:45:00,53.04,53.07,53.04,53.05,36600.0,47.4216,47.4484,47.4216,47.4305,36600.0
2014-11-17 12:50:00,53.04,53.04,53.0,53.0,29600.0,47.4216,47.4216,47.3858,47.3858,29600.0
2014-11-17 12:55:00,53.0,53.0,52.94,52.95,45000.0,47.3858,47.3858,47.3322,47.3411,45000.0
2014-11-17 13:00:00,52.95,53.02,52.95,53.0,39000.0,47.3411,47.4037,47.3411,47.3858,39000.0
2014-11-17 13:05:00,53.01,53.02,53.0,53.01,35400.0,47.3948,47.4037,47.3858,47.3948,35400.0
2014-11-17 13:10:00,53.02,53.03,53.0,53.0,67200.0,47.4037,47.4127,47.3858,47.3858,67200.0
2014-11-17 13:15:00,53.01,53.03,52.98,53.03,80400.0,47.3948,47.4127,47.368,47.4127,80400.0
2014-11-17 13:20:00,53.03,53.07,53.0,53.06,70800.0,47.4127,47.4484,47.3858,47.4395,70800.0
2014-11-17 13:25:00,53.05,53.07,53.02,53.03,18400.0,47.4305,47.4484,47.4037,47.4127,18400.0
2014-11-17 13:30:00,53.03,53.06,53.02,53.03,25600.0,47.4127,47.4395,47.4037,47.4127,25600.0
2014-11-17 13:35:00,53.03,53.04,52.94,52.95,104800.0,47.4127,47.4216,47.3322,47.3411,104800.0
2014-11-17 13:40:00,52.95,52.96,52.94,52.95,29000.0,47.3411,47.3501,47.3322,47.3411,29000.0
2014-11-17 13:45:00,52.95,52.95,52.87,52.89,46200.0,47.3411,47.3411,47.2696,47.2875,46200.0
2014-11-17 13:50:00,52.89,52.98,52.88,52.98,40000.0,47.2875,47.368,47.2785,47.368,40000.0
2014-11-17 13:55:00,52.97,53.05,52.97,53.04,33800.0,47.359,47.4305,47.359,47.4216,33800.0
2014-11-17 14:00:00,53.05,53.07,53.01,53.07,59600.0,47.4305,47.4484,47.3948,47.4484,59600.0
2014-11-17 14:05:00,53.08,53.08,53.03,53.04,17800.0,47.4574,47.4574,47.4127,47.4216,17800.0
2014-11-17 14:10:00,53.04,53.05,53.01,53.02,58400.0,47.4216,47.4305,47.3948,47.4037,58400.0
2014-11-17 14:15:00,53.02,53.03,52.98,53.0,64200.0,47.4037,47.4127,47.368,47.3858,64200.0
2014-11-17 14:20:00,53.0,53.0,52.98,52.98,28200.0,47.3858,47.3858,47.368,47.368,28200.0
2014-11-17 14:25:00,52.98,53.0,52.98,53.0,31200.0,47.368,47.3858,47.368,47.3858,31200.0
2014-11-17 14:30:00,53.0,53.0,52.97,52.97,48600.0,47.3858,47.3858,47.359,47.359,48600.0
2014-11-17 14:35:00,52.97,53.02,52.97,53.01,28800.0,47.359,47.4037,47.359,47.3948,28800.0
2014-11-17 14:40:00,53.01,53.03,53.0,53.02,20400.0,47.3948,47.4127,47.3858,47.4037,20400.0
2014-11-17 14:45:00,53.02,53.03,52.98,52.98,48000.0,47.4037,47.4127,47.368,47.368,48000.0
2014-11-17 14:50:00,52.98,53.04,52.93,53.04,112200.0,47.368,47.4216,47.3232,47.4216,112200.0
2014-11-17 14:55:00,53.04,53.06,53.01,53.05,61000.0,47.4216,47.4395,47.3948,47.4305,61000.0
2014-11-17 15:00:00,53.05,53.06,53.02,53.05,50800.0,47.4305,47.4395,47.4037,47.4305,50800.0
2014-11-17 15:05:00,53.06,53.07,53.02,53.07,37600.0,47.4395,47.4484,47.4037,47.4484,37600.0
2014-11-17 15:10:00,53.07,53.07,53.02,53.04,49600.0,47.4484,47.4484,47.4037,47.4216,49600.0
2014-11-17 15:15:00,53.04,53.05,52.99,53.03,50000.0,47.4216,47.4305,47.3769,47.4127,50000.0
2014-11-17 15:20:00,53.02,53.04,53.0,53.03,51200.0,47.4037,47.4216,47.3858,47.4127,51200.0
2014-11-17 15:25:00,53.03,53.04,53.03,53.04,29000.0,47.4127,47.4216,47.4127,47.4216,29000.0
2014-11-17 15:30:00,53.04,53.09,53.04,53.09,82600.0,47.4216,47.4663,47.4216,47.4663,82600.0
2014-11-17 15:35:00,53.08,53.13,53.06,53.13,80600.0,47.4574,47.5021,47.4395,47.5021,80600.0
2014-11-17 15:40:00,53.13,53.13,53.08,53.08,149400.0,47.5021,47.5021,47.4574,47.4574,149400.0
2014-11-17 15:45:00,53.09,53.09,53.02,53.05,106000.0,47.4663,47.4663,47.4037,47.4305,106000.0
2014-11-17 15:50:00,53.06,53.08,53.01,53.02,113000.0,47.4395,47.4574,47.3948,47.4037,113000.0
2014-11-17 15:55:00,53.02,53.07,53.01,53.07,243200.0,47.4037,47.4484,47.3948,47.4484,243200.0
2014-11-18 09:30:00,53.0,53.22,52.76,52.84,64100.0,47.3858,47.5825,47.1713,47.2428,64100.0
2014-11-18 09:35:00,52.82,52.97,52.8,52.95,131300.0,47.2249,47.359,47.207,47.3411,131300.0
2014-11-18 09:40:00,52.94,53.12,52.94,53.1,28600.0,47.3322,47.4931,47.3322,47.4752,28600.0
2014-11-18 09:45:00,53.1,53.18,53.09,53.15,23400.0,47.4752,47.5468,47.4663,47.5199,23400.0
2014-11-18 09:50:00,53.17,53.21,53.12,53.12,18400.0,47.5378,47.5736,47.4931,47.4931,18400.0
2014-11-18 09:55:00,53.14,53.2,53.01,53.01,41600.0,47.511,47.5646,47.3948,47.3948,41600.0
2014-11-18 10:00:00,53.01,53.02,52.8,52.83,63000.0,47.3948,47.4037,47.207,47.2338,63000.0
2014-11-18 10:05:00,52.83,52.89,52.77,52.87,62900.0,47.2338,47.2875,47.1802,47.2696,62900.0
2014-11-18 10:10:00,52.88,53.02,52.88,53.02,36400.0,47.2785,47.4037,47.2785,47.4037,36400.0
2014-11-18 10:15:00,53.02,53.04,52.96,53.0,40300.0,47.4037,47.4216,47.3501,47.3858,40300.0
2014-11-18 10:20:00,53.01,53.04,52.99,53.01,28700.0,47.3948,47.4216,47.3769,47.3948,28700.0
2014-11-18 10:25:00,53.01,53.04,52.93,52.94,73500.0,47.3948,47.4216,47.3232,47.3322,73500.0
2014-11-18 10:30:00,52.93,52.93,52.82,52.82,79800.0,47.3232,47.3232,47.2249,47.2249,79800.0
2014-11-18 10:35:00,52.84,52.84,52.79,52.82,37100.0,47.2428,47.2428,47.1981,47.2249,37100.0
2014-11-18 10:40:00,52.83,52.93,52.82,52.9,38700.0,47.2338,47.3232,47.2249,47.2964,38700.0
2014-11-18 10:45:00,52.9,52.95,52.89,52.95,34400.0,47.2964,47.3411,47.2875,47.3411,34400.0
2014-11-18 10:50:00,52.94,52.95,52.81,52.83,36300.0,47.3322,47.3411,47.216,47.2338,36300.0
2014-11-18 10:55:00,52.82,52.85,52.81,52.81,26700.0,47.2249,47.2517,47.216,47.216,26700.0
2014-11-18 11:00:00,52.82,52.83,52.7,52.71,66300.0,47.2249,47.2338,47.1176,47.1266,66300.0
2014-11-18 11:05:00,52.71,52.78,52.7,52.76,36200.0,47.1266,47.1891,47.1176,47.1713,36200.0
2014-11-18 11:10:00,52.75,52.79,52.74,52.76,31800.0,47.1623,47.1981,47.1534,47.1713,31800.0
2014-11-18 11:15:00,52.76,52.78,52.71,52.72,33900.0,47.1713,47.1891,47.1266,47.1355,33900.0
2014-11-18 11:20:00,52.71,52.72,52.57,52.58,51000.0,47.1266,47.1355,47.0014,47.0103,51000.0
2014-11-18 11:25:00,52.57,52.75,52.57,52.75,52100.0,47.0014,47.1623,47.0014,47.1623,52100.0
2014-11-18 11:30:00,52.75,52.77,52.7,52.77,50200.0,47.1623,47.1802,47.1176,47.1802,50200.0
2014-11-18 11:35:00,52.78,52.85,52.77,52.8,36900.0,47.1891,47.2517,47.1802,47.207,36900.0
2014-11-18 11:40:00,52.8,52.85,52.74,52.75,33900.0,47.207,47.2517,47.1534,47.1623,33900.0
2014-11-18 11:45:00,52.75,52.79,52.74,52.76,26700.0,47.1623,47.1981,47.1534,47.1713,26700.0
2014-11-18 11:50:00,52.77,52.79,52.75,52.77,13000.0,47.1802,47.1981,47.1623,47.1802,13000.0
2014-11-18 11:55:00,52.77,52.81,52.73,52.81,25700.0,47.1802,47.216,47.1444,47.216,25700.0
2014-11-18 12:00:00,52.8,52.82,52.78,52.82,20900.0,47.207,47.2249,47.1891,47.2249,20900.0
2014-11-18 12:05:00,52.81,52.81,52.75,52.8,22400.0,47.216,47.216,47.1623,47.207,22400.0
2014-11-18 12:10:00,52.8,52.82,52.78,52.8,21100.0,47.207,47.2249,47.1891,47.207,21100.0
2014-11-18 12:15:00,52.79,52.84,52.79,52.84,15300.0,47.1981,47.2428,47.1981,47.2428,15300.0
2014-11-18 12:20:00,52.83,52.84,52.79,52.8,17100.0,47.2338,47.2428,47.1981,47.207,17100.0
2014-11-18 12:25:00,52.8,52.8,52.77,52.79,10900.0,47.207,47.207,47.1802,47.1981,10900.0
2014-11-18 12:30:00,52.8,52.8,52.76,52.78,25900.0,47.207,47.207,47.1713,47.1891,25900.0
2014-11-18 12:35:00,52.77,52.78,52.76,52.77,15700.0,47.1802,47.1891,47.1713,47.1802,15700.0
2014-11-18 12:40:00,52.77,52.77,52.73,52.73,24300.0,47.1802,47.1802,47.1444,47.1444,24300.0
2014-11-18 12:45:00,52.73,52.74,52.72,52.73,15200.0,47.1444,47.1534,47.1355,47.1444,15200.0
2014-11-18 12:50:00,52.74,52.75,52.72,52.73,24000.0,47.1534,47.1623,47.1355,47.1444,24000.0
2014-11-18 12:55:00,52.73,52.79,52.72,52.78,35100.0,47.1444,47.1981,47.1355,47.1891,35100.0
2014-11-18 13:00:00,52.79,52.8,52.75,52.76,20100.0,47.1981,47.207,47.1623,47.1713,20100.0
2014-11-18 13:05:00,52.77,52.77,52.73,52.75,23800.0,47.1802,47.1802,47.1444,47.1623,23800.0
2014-11-18 13:10:00,52.75,52.81,52.74,52.79,25200.0,47.1623,47.216,47.1534,47.1981,25200.0
2014-11-18 13:15:00,52.8,52.8,52.77,52.78,30700.0,47.207,47.207,47.1802,47.1891,30700.0
2014-11-18 13:20:00,52.78,52.78,52.76,52.78,25600.0,47.1891,47.1891,47.1713,47.1891,25600.0
2014-11-18 13:25:00,52.78,52.78,52.75,52.75,17700.0,47.1891,47.1891,47.1623,47.1623,17700.0
2014-11-18 13:30:00,52.76,52.76,52.73,52.73,17000.0,47.1713,47.1713,47.1444,47.1444,17000.0
2014-11-18 13:35:00,52.74,52.75,52.68,52.69,22400.0,47.1534,47.1623,47.0997,47.1087,22400.0
2014-11-18 13:40:00,52.69,52.69,52.66,52.68,15000.0,47.1087,47.1087,47.0818,47.0997,15000.0
2014-11-18 13:45:00,52.68,52.7,52.67,52.67,17300.0,47.0997,47.1176,47.0908,47.0908,17300.0
2014-11-18 13:50:00,52.68,52.71,52.67,52.71,17300.0,47.0997,47.1266,47.0908,47.1266,17300.0
2014-11-18 13:55:00,52.71,52.72,52.7,52.72,11400.0,47.1266,47.1355,47.1176,47.1355,11400.0
2014-11-18 14:00:00,52.71,52.75,52.69,52.75,37800.0,47.1266,47.1623,47.1087,47.1623,37800.0
2014-11-18 14:05:00,52.75,52.82,52.74,52.82,32200.0,47.1623,47.2249,47.1534,47.2249,32200.0
2014-11-18 14:10:00,52.82,52.85,52.81,52.84,36800.0,47.2249,47.2517,47.216,47.2428,36800.0
2014-11-18 14:15:00,52.84,52.84,52.79,52.79,31500.0,47.2428,47.2428,47.1981,47.1981,31500.0
2014-11-18 14:20:00,52.8,52.82,52.76,52.82,37600.0,47.207,47.2249,47.1713,47.2249,37600.0
2014-11-18 14:25:00,52.83,52.84,52.79,52.8,43800.0,47.2338,47.2428,47.1981,47.207,43800.0
2014-11-18 14:30:00,52.8,52.83,52.79,52.81,32300.0,47.207,47.2338,47.1981,47.216,32300.0
2014-11-18 14:35:00,52.8,52.85,52.8,52.85,29400.0,47.207,47.2517,47.207,47.2517,29400.0
2014-11-18 14:40:00,52.84,52.85,52.79,52.82,20400.0,47.2428,47.2517,47.1981,47.2249,20400.0
2014-11-18 14:45:00,52.81,52.82,52.77,52.78,17800.0,47.216,47.2249,47.1802,47.1891,17800.0
2014-11-18 14:50:00,52.78,52.8,52.77,52.8,27700.0,47.1891,47.207,47.1802,47.207,27700.0
2014-11-18 14:55:00,52.8,52.8,52.75,52.79,35500.0,47.207,47.207,47.1623,47.1981,35500.0
2014-11-18 15:00:00,52.79,52.8,52.78,52.8,39000.0,47.1981,47.207,47.1891,47.207,39000.0
2014-11-18 15:05:00,52.8,52.82,52.79,52.8,49700.0,47.207,47.2249,47.1981,47.207,49700.0
2014-11-18 15:10:00,52.8,52.84,52.79,52.84,23000.0,47.207,47.2428,47.1981,47.2428,23000.0
2014-11-18 15:15:00,52.83,52.83,52.76,52.78,47100.0,47.2338,47.2338,47.1713,47.1891,47100.0
2014-11-18 15:20:00,52.78,52.78,52.73,52.75,28600.0,47.1891,47.1891,47.1444,47.1623,28600.0
2014-11-18 15:25:00,52.74,52.76,52.74,52.75,47200.0,47.1534,47.1713,47.1534,47.1623,47200.0
2014-11-18 15:30:00,52.75,52.76,52.68,52.71,88800.0,47.1623,47.1713,47.0997,47.1266,88800.0
2014-11-18 15:35:00,52.7,52.75,52.7,52.75,47100.0,47.1176,47.1623,47.1176,47.1623,47100.0
2014-11-18 15:40:00,52.75,52.78,52.74,52.78,50000.0,47.1623,47.1891,47.1534,47.1891,50000.0
2014-11-18 15:45:00,52.78,52.78,52.7,52.72,92600.0,47.1891,47.1891,47.1176,47.1355,92600.0
2014-11-18 15:50:00,52.72,52.77,52.71,52.76,90100.0,47.1355,47.1802,47.1266,47.1713,90100.0
2014-11-18 15:55:00,52.77,52.77,52.69,52.75,156600.0,47.1802,47.1802,47.1087,47.1623,156600.0
2014-11-19 09:30:00,52.5,52.71,52.24,52.25,109400.0,46.9388,47.1266,46.7063,46.7153,109400.0
2014-11-19 09:35:00,52.27,52.38,52.21,52.33,53300.0,46.7332,46.8315,46.6795,46.7868,53300.0
2014-11-19 09:40:00,52.33,52.45,52.31,52.42,27600.0,46.7868,46.8941,46.7689,46.8673,27600.0
2014-11-19 09:45:00,52.39,52.48,52.37,52.38,49900.0,46.8404,46.9209,46.8226,46.8315,49900.0
2014-11-19 09:50:00,52.38,52.38,52.23,52.26,37000.0,46.8315,46.8315,46.6974,46.7242,37000.0
2014-11-19 09:55:00,52.25,52.26,52.13,52.19,30000.0,46.7153,46.7242,46.608,46.6616,30000.0
2014-11-19 10:00:00,52.19,52.21,52.1,52.11,45500.0,46.6616,46.6795,46.5812,46.5901,45500.0
2014-11-19 10:05:00,52.11,52.17,52.08,52.11,44700.0,46.5901,46.6438,46.5633,46.5901,44700.0
2014-11-19 10:10:00,52.11,52.17,52.07,52.16,42200.0,46.5901,46.6438,46.5543,46.6348,42200.0
2014-11-19 10:15:00,52.16,52.16,52.11,52.14,62300.0,46.6348,46.6348,46.5901,46.6169,62300.0
2014-11-19 10:20:00,52.14,52.14,52.05,52.05,45200.0,46.6169,46.6169,46.5365,46.5365,45200.0
2014-11-19 10:25:00,52.06,52.08,52.0,52.06,76800.0,46.5454,46.5633,46.4918,46.5454,76800.0
2014-11-19 10:30:00,52.06,52.12,52.05,52.06,49400.0,46.5454,46.5991,46.5365,46.5454,49400.0
2014-11-19 10:35:00,52.07,52.1,51.96,51.96,37000.0,46.5543,46.5812,46.456,46.456,37000.0
2014-11-19 10:40:00,51.96,52.05,51.96,52.02,51800.0,46.456,46.5365,46.456,46.5096,51800.0
2014-11-19 10:45:00,52.03,52.03,51.94,51.97,43800.0,46.5186,46.5186,46.4381,46.4649,43800.0
2014-11-19 10:50:00,51.98,52.09,51.96,52.03,60100.0,46.4739,46.5722,46.456,46.5186,60100.0
2014-11-19 10:55:00,52.03,52.11,52.0,52.01,48600.0,46.5186,46.5901,46.4918,46.5007,48600.0
2014-11-19 11:00:00,52.01,52.04,51.95,52.04,39200.0,46.5007,46.5275,46.4471,46.5275,39200.0
2014-11-19 11:05:00,52.03,52.15,51.95,52.1,33100.0,46.5186,46.6259,46.4471,46.5812,33100.0
2014-11-19 11:10:00,52.1,52.11,52.04,52.11,29000.0,46.5812,46.5901,46.5275,46.5901,29000.0
2014-11-19 11:15:00,52.12,52.16,52.12,52.15,28700.0,46.5991,46.6348,46.5991,46.6259,28700.0
2014-11-19 11:20:00,52.16,52.18,52.06,52.07,45300.0,46.6348,46.6527,46.5454,46.5543,45300.0
2014-11-19 11:25:00,52.08,52.1,52.01,52.02,34700.0,46.5633,46.5812,46.5007,46.5096,34700.0
2014-11-19 11:30:00,52.02,52.05,52.01,52.01,21400.0,46.5096,46.5365,46.5007,46.5007,21400.0
2014-11-19 11:35:00,52.02,52.03,51.98,51.98,25100.0,46.5096,46.5186,46.4739,46.4739,25100.0
2014-11-19 11:40:00,51.98,52.01,51.97,51.98,31800.0,46.4739,46.5007,46.4649,46.4739,31800.0
2014-11-19 11:45:00,51.99,52.02,51.97,51.98,46400.0,46.4828,46.5096,46.4649,46.4739,46400.0
2014-11-19 11:50:00,51.99,52.05,51.97,51.98,20700.0,46.4828,46.5365,46.4649,46.4739,20700.0
2014-11-19 11:55:00,51.98,52.06,51.97,52.05,19500.0,46.4739,46.5454,46.4649,46.5365,19500.0
2014-11-19 12:00:00,52.05,52.14,52.05,52.14,19500.0,46.5365,46.6169,46.5365,46.6169,19500.0
2014-11-19 12:05:00,52.14,52.16,52.12,52.16,15300.0,46.6169,46.6348,46.5991,46.6348,15300.0
2014-11-19 12:10:00,52.15,52.17,52.13,52.15,38300.0,46.6259,46.6438,46.608,46.6259,38300.0
2014-11-19 12:15:00,52.15,52.25,52.14,52.25,22400.0,46.6259,46.7153,46.6169,46.7153,22400.0
2014-11-19 12:20:00,52.25,52.27,52.23,52.23,18900.0,46.7153,46.7332,46.6974,46.6974,18900.0
2014-11-19 12:25:00,52.23,52.24,52.18,52.19,33600.0,46.6974,46.7063,46.6527,46.6616,33600.0
2014-11-19 12:30:00,52.2,52.2,52.17,52.2,33100.0,46.6706,46.6706,46.6438,46.6706,33100.0
2014-11-19 12:35:00,52.2,52.21,52.13,52.13,15100.0,46.6706,46.6795,46.608,46.608,15100.0
2014-11-19 12:40:00,52.13,52.19,52.12,52.19,12100.0,46.608,46.6616,46.5991,46.6616,12100.0
2014-11-19 12:45:00,52.21,52.23,52.13,52.14,24300.0,46.6795,46.6974,46.608,46.6169,24300.0
2014-11-19 12:50:00,52.13,52.16,52.11,52.13,29400.0,46.608,46.6348,46.5901,46.608,29400.0
2014-11-19 12:55:00,52.12,52.2,52.1,52.2,22000.0,46.5991,46.6706,46.5812,46.6706,22000.0
2014-11-19 13:00:00,52.2,52.21,52.15,52.18,26300.0,46.6706,46.6795,46.6259,46.6527,26300.0
2014-11-19 13:05:00,52.18,52.21,52.17,52.2,24100.0,46.6527,46.6795,46.6438,46.6706,24100.0
2014-11-19 13:10:00,52.2,52.21,52.17,52.19,12300.0,46.6706,46.6795,46.6438,46.6616,12300.0
2014-11-19 13:15:00,52.19,52.22,52.18,52.2,20800.0,46.6616,46.6885,46.6527,46.6706,20800.0
2014-11-19 13:20:00,52.2,52.21,52.17,52.2,25100.0,46.6706,46.6795,46.6438,46.6706,25100.0
2014-11-19 13:25:00,52.2,52.25,52.18,52.19,20500.0,46.6706,46.7153,46.6527,46.6616,20500.0
2014-11-19 13:30:00,52.2,52.21,52.18,52.21,12600.0,46.6706,46.6795,46.6527,46.6795,12600.0
2014-11-19 13:35:00,52.21,52.26,52.19,52.2,41900.0,46.6795,46.7242,46.6616,46.6706,41900.0
2014-11-19 13:40:00,52.21,52.26,52.2,52.26,14400.0,46.6795,46.7242,46.6706,46.7242,14400.0
2014-11-19 13:45:00,52.27,52.3,52.24,52.24,18800.0,46.7332,46.76,46.7063,46.7063,18800.0
2014-11-19 13:50:00,52.25,52.3,52.24,52.3,16100.0,46.7153,46.76,46.7063,46.76,16100.0
2014-11-19 13:55:00,52.3,52.32,52.29,52.3,12100.0,46.76,46.7779,46.751,46.76,12100.0
2014-11-19 14:00:00,52.29,52.45,52.23,52.41,46300.0,46.751,46.8941,46.6974,46.8583,46300.0
2014-11-19 14:05:00,52.4,52.4,52.32,52.32,31400.0,46.8494,46.8494,46.7779,46.7779,31400.0
2014-11-19 14:10:00,52.32,52.37,52.29,52.29,20300.0,46.7779,46.8226,46.751,46.751,20300.0
2014-11-19 14:15:00,52.3,52.43,52.3,52.42,18800.0,46.76,46.8762,46.76,46.8673,18800.0
2014-11-19 14:20:00,52.41,52.41,52.19,52.21,45400.0,46.8583,46.8583,46.6616,46.6795,45400.0
2014-11-19 14:25:00,52.22,52.3,52.21,52.27,12900.0,46.6885,46.76,46.6795,46.7332,12900.0
2014-11-19 14:30:00,52.27,52.31,52.24,52.26,27000.0,46.7332,46.7689,46.7063,46.7242,27000.0
2014-11-19 14:35:00,52.26,52.29,52.19,52.24,67600.0,46.7242,46.751,46.6616,46.7063,67600.0
2014-11-19 14:40:00,52.23,52.27,52.17,52.27,58000.0,46.6974,46.7332,46.6438,46.7332,58000.0
2014-11-19 14:45:00,52.27,52.3,52.2,52.23,39300.0,46.7332,46.76,46.6706,46.6974,39300.0
2014-11-19 14:50:00,52.22,52.3,52.21,52.26,17400.0,46.6885,46.76,46.6795,46.7242,17400.0
2014-11-19 14:55:00,52.25,52.3,52.24,52.29,25000.0,46.7153,46.76,46.7063,46.751,25000.0
2014-11-19 15:00:00,52.29,52.3,52.21,52.21,22500.0,46.751,46.76,46.6795,46.6795,22500.0
2014-11-19 15:05:00,52.21,52.25,52.2,52.23,25100.0,46.6795,46.7153,46.6706,46.6974,25100.0
2014-11-19 15:10:00,52.24,52.31,52.22,52.24,37600.0,46.7063,46.7689,46.6885,46.7063,37600.0
2014-11-19 15:15:00,52.25,52.31,52.2,52.29,55600.0,46.7153,46.7689,46.6706,46.751,55600.0
2014-11-19 15:20:00,52.3,52.37,52.29,52.33,37100.0,46.76,46.8226,46.751,46.7868,37100.0
2014-11-19 15:25:00,52.33,52.35,52.26,52.26,27500.0,46.7868,46.8047,46.7242,46.7242,27500.0
2014-11-19 15:30:00,52.27,52.37,52.26,52.36,52200.0,46.7332,46.8226,46.7242,46.8136,52200.0
2014-11-19 15:35:00,52.35,52.36,52.27,52.31,61100.0,46.8047,46.8136,46.7332,46.7689,61100.0
2014-11-19 15:40:00,52.3,52.36,52.26,52.31,60500.0,46.76,46.8136,46.7242,46.7689,60500.0
2014-11-19 15:45:00,52.32,52.38,52.29,52.38,66300.0,46.7779,46.8315,46.751,46.8315,66300.0
2014-11-19 15:50:00,52.38,52.5,52.38,52.44,181100.0,46.8315,46.9388,46.8315,46.8852,181100.0
2014-11-19 15:55:00,52.45,52.49,52.41,52.43,213000.0,46.8941,46.9299,46.8583,46.8762,213000.0
2014-11-20 09:30:00,52.25,52.28,52.08,52.26,86600.0,46.7153,46.7421,46.5633,46.7242,86600.0
2014-11-20 09:35:00,52.29,52.42,52.2,52.25,25100.0,46.751,46.8673,46.6706,46.7153,25100.0
2014-11-20 09:40:00,52.24,52.31,52.2,52.3,23700.0,46.7063,46.7689,46.6706,46.76,23700.0
2014-11-20 09:45:00,52.3,52.32,52.21,52.26,60100.0,46.76,46.7779,46.6795,46.7242,60100.0
2014-11-20 09:50:00,52.25,52.26,52.18,52.23,29500.0,46.7153,46.7242,46.6527,46.6974,29500.0
2014-11-20 09:55:00,52.24,52.25,52.19,52.25,22300.0,46.7063,46.7153,46.6616,46.7153,22300.0
2014-11-20 10:00:00,52.23,52.32,52.23,52.28,68300.0,46.6974,46.7779,46.6974,46.7421,68300.0
2014-11-20 10:05:00,52.29,52.4,52.28,52.39,36800.0,46.751,46.8494,46.7421,46.8404,36800.0
2014-11-20 10:10:00,52.39,52.41,52.37,52.41,27500.0,46.8404,46.8583,46.8226,46.8583,27500.0
2014-11-20 10:15:00,52.42,52.47,52.39,52.42,30100.0,46.8673,46.912,46.8404,46.8673,30100.0
2014-11-20 10:20:00,52.41,52.44,52.39,52.44,36300.0,46.8583,46.8852,46.8404,46.8852,36300.0
2014-11-20 10:25:00,52.44,52.47,52.42,52.47,52200.0,46.8852,46.912,46.8673,46.912,52200.0
2014-11-20 10:30:00,52.47,52.51,52.46,52.48,34500.0,46.912,46.9477,46.903,46.9209,34500.0
2014-11-20 10:35:00,52.49,52.56,52.48,52.53,35600.0,46.9299,46.9924,46.9209,46.9656,35600.0
2014-11-20 10:40:00,52.53,52.57,52.52,52.52,27200.0,46.9656,47.0014,46.9567,46.9567,27200.0
2014-11-20 10:45:00,52.53,52.56,52.47,52.48,29200.0,46.9656,46.9924,46.912,46.9209,29200.0
2014-11-20 10:50:00,52.47,52.48,52.43,52.44,21200.0,46.912,46.9209,46.8762,46.8852,21200.0
2014-11-20 10:55:00,52.45,52.45,52.42,52.42,19800.0,46.8941,46.8941,46.8673,46.8673,19800.0
2014-11-20 11:00:00,52.41,52.43,52.35,52.36,23800.0,46.8583,46.8762,46.8047,46.8136,23800.0
2014-11-20 11:05:00,52.36,52.38,52.32,52.37,19700.0,46.8136,46.8315,46.7779,46.8226,19700.0
2014-11-20 11:10:00,52.37,52.42,52.36,52.4,17600.0,46.8226,46.8673,46.8136,46.8494,17600.0
2014-11-20 11:15:00,52.4,52.4,52.38,52.39,16800.0,46.8494,46.8494,46.8315,46.8404,16800.0
2014-11-20 11:20:00,52.39,52.39,52.35,52.35,22200.0,46.8404,46.8404,46.8047,46.8047,22200.0
2014-11-20 11:25:00,52.36,52.37,52.35,52.36,19800.0,46.8136,46.8226,46.8047,46.8136,19800.0
2014-11-20 11:30:00,52.36,52.38,52.28,52.29,37100.0,46.8136,46.8315,46.7421,46.751,37100.0
2014-11-20 11:35:00,52.29,52.3,52.25,52.26,31100.0,46.751,46.76,46.7153,46.7242,31100.0
2014-11-20 11:40:00,52.26,52.26,52.25,52.25,10800.0,46.7242,46.7242,46.7153,46.7153,10800.0
2014-11-20 11:45:00,52.26,52.27,52.24,52.26,28500.0,46.7242,46.7332,46.7063,46.7242,28500.0
2014-11-20 11:50:00,52.27,52.28,52.23,52.23,32200.0,46.7332,46.7421,46.6974,46.6974,32200.0
2014-11-20 11:55:00,52.23,52.25,52.23,52.23,11300.0,46.6974,46.7153,46.6974,46.6974,11300.0
2014-11-20 12:00:00,52.23,52.24,52.22,52.24,22500.0,46.6974,46.7063,46.6885,46.7063,22500.0
2014-11-20 12:05:00,52.24,52.26,52.23,52.25,19500.0,46.7063,46.7242,46.6974,46.7153,19500.0
2014-11-20 12:10:00,52.24,52.25,52.22,52.22,19900.0,46.7063,46.7153,46.6885,46.6885,19900.0
2014-11-20 12:15:00,52.22,52.22,52.17,52.19,58400.0,46.6885,46.6885,46.6438,46.6616,58400.0
2014-11-20 12:20:00,52.19,52.2,52.14,52.2,19200.0,46.6616,46.6706,46.6169,46.6706,19200.0
2014-11-20 12:25:00,52.2,52.2,52.14,52.14,22400.0,46.6706,46.6706,46.6169,46.6169,22400.0
2014-11-20 12:30:00,52.14,52.15,52.06,52.06,103300.0,46.6169,46.6259,46.5454,46.5454,103300.0
2014-11-20 12:35:00,52.07,52.08,51.97,51.98,58900.0,46.5543,46.5633,46.4649,46.4739,58900.0
2014-11-20 12:40:00,51.98,51.99,51.96,51.97,40300.0,46.4739,46.4828,46.456,46.4649,40300.0
2014-11-20 12:45:00,51.97,52.0,51.96,51.99,33700.0,46.4649,46.4918,46.456,46.4828,33700.0
2014-11-20 12:50:00,52.0,52.02,51.99,52.0,32400.0,46.4918,46.5096,46.4828,46.4918,32400.0
2014-11-20 12:55:00,51.99,51.99,51.95,51.98,26900.0,46.4828,46.4828,46.4471,46.4739,26900.0
2014-11-20 13:00:00,51.98,51.98,51.93,51.94,24900.0,46.4739,46.4739,46.4292,46.4381,24900.0
2014-11-20 13:05:00,51.94,51.95,51.91,51.92,15200.0,46.4381,46.4471,46.4113,46.4202,15200.0
2014-11-20 13:10:00,51.91,51.92,51.83,51.84,62700.0,46.4113,46.4202,46.3398,46.3487,62700.0
2014-11-20 13:15:00,51.83,51.85,51.8,51.83,69400.0,46.3398,46.3577,46.3129,46.3398,69400.0
2014-11-20 13:20:00,51.83,51.83,51.8,51.8,21500.0,46.3398,46.3398,46.3129,46.3129,21500.0
2014-11-20 13:25:00,51.81,51.82,51.77,51.78,78300.0,46.3219,46.3308,46.2861,46.2951,78300.0
2014-11-20 13:30:00,51.78,51.78,51.66,51.68,116600.0,46.2951,46.2951,46.1878,46.2057,116600.0
2014-11-20 13:35:00,51.68,51.68,51.63,51.65,62100.0,46.2057,46.2057,46.161,46.1788,62100.0
2014-11-20 13:40:00,51.65,51.77,51.64,51.72,50600.0,46.1788,46.2861,46.1699,46.2414,50600.0
2014-11-20 13:45:00,51.73,51.77,51.7,51.76,41600.0,46.2504,46.2861,46.2235,46.2772,41600.0
2014-11-20 13:50:00,51.77,51.8,51.76,51.76,17500.0,46.2861,46.3129,46.2772,46.2772,17500.0
2014-11-20 13:55:00,51.77,51.79,51.68,51.69,79100.0,46.2861,46.304,46.2057,46.2146,79100.0
2014-11-20 14:00:00,51.69,51.7,51.62,51.62,61400.0,46.2146,46.2235,46.152,46.152,61400.0
2014-11-20 14:05:00,51.63,51.67,51.62,51.62,56400.0,46.161,46.1967,46.152,46.152,56400.0
2014-11-20 14:10:00,51.62,51.67,51.62,51.66,134500.0,46.152,46.1967,46.152,46.1878,134500.0
2014-11-20 14:15:00,51.65,51.66,51.64,51.65,62800.0,46.1788,46.1878,46.1699,46.1788,62800.0
2014-11-20 14:20:00,51.65,51.65,51.64,51.65,14900.0,46.1788,46.1788,46.1699,46.1788,14900.0
2014-11-20 14:25:00,51.64,51.72,51.64,51.7,115800.0,46.1699,46.2414,46.1699,46.2235,115800.0
2014-11-20 14:30:00,51.7,51.7,51.6,51.6,40700.0,46.2235,46.2235,46.1341,46.1341,40700.0
2014-11-20 14:35:00,51.6,51.62,51.55,51.58,62400.0,46.1341,46.152,46.0894,46.1163,62400.0
2014-11-20 14:40:00,51.58,51.58,51.55,51.58,36800.0,46.1163,46.1163,46.0894,46.1163,36800.0
2014-11-20 14:45:00,51.58,51.66,51.57,51.66,51000.0,46.1163,46.1878,46.1073,46.1878,51000.0
2014-11-20 14:50:00,51.65,51.66,51.58,51.59,39600.0,46.1788,46.1878,46.1163,46.1252,39600.0
2014-11-20 14:55:00,51.59,51.6,51.55,51.55,52300.0,46.1252,46.1341,46.0894,46.0894,52300.0
2014-11-20 15:00:00,51.55,51.66,51.55,51.66,73100.0,46.0894,46.1878,46.0894,46.1878,73100.0
2014-11-20 15:05:00,51.66,51.66,51.58,51.64,47100.0,46.1878,46.1878,46.1163,46.1699,47100.0
2014-11-20 15:10:00,51.64,51.64,51.57,51.57,41600.0,46.1699,46.1699,46.1073,46.1073,41600.0
2014-11-20 15:15:00,51.57,51.63,51.57,51.63,70300.0,46.1073,46.161,46.1073,46.161,70300.0
2014-11-20 15:20:00,51.63,51.64,51.62,51.63,38700.0,46.161,46.1699,46.152,46.161,38700.0
2014-11-20 15:25:00,51.62,51.73,51.62,51.66,71600.0,46.152,46.2504,46.152,46.1878,71600.0
2014-11-20 15:30:00,51.66,51.71,51.65,51.67,54000.0,46.1878,46.2325,46.1788,46.1967,54000.0
2014-11-20 15:35:00,51.68,51.69,51.64,51.64,67300.0,46.2057,46.2146,46.1699,46.1699,67300.0
2014-11-20 15:40:00,51.64,51.69,51.64,51.69,72800.0,46.1699,46.2146,46.1699,46.2146,72800.0
2014-11-20 15:45:00,51.69,51.69,51.64,51.68,109700.0,46.2146,46.2146,46.1699,46.2057,109700.0
2014-11-20 15:50:00,51.69,51.73,51.68,51.7,106300.0,46.2146,46.2504,46.2057,46.2235,106300.0
2014-11-20 15:55:00,51.71,51.77,51.7,51.76,158500.0,46.2325,46.2861,46.2235,46.2772,158500.0
2014-11-21 09:30:00,52.52,52.53,51.81,52.47,468600.0,46.9567,46.9656,46.3219,46.912,468600.0
2014-11-21 09:35:00,52.47,52.5,52.3,52.5,29000.0,46.912,46.9388,46.76,46.9388,29000.0
2014-11-21 09:40:00,52.5,52.69,52.46,52.67,64200.0,46.9388,47.1087,46.903,47.0908,64200.0
2014-11-21 09:45:00,52.67,52.77,52.65,52.76,60500.0,47.0908,47.1802,47.0729,47.1713,60500.0
2014-11-21 09:50:00,52.78,52.88,52.76,52.86,41300.0,47.1891,47.2785,47.1713,47.2607,41300.0
2014-11-21 09:55:00,52.86,52.94,52.84,52.87,49400.0,47.2607,47.3322,47.2428,47.2696,49400.0
2014-11-21 10:00:00,52.88,52.89,52.69,52.71,27500.0,47.2785,47.2875,47.1087,47.1266,27500.0
2014-11-21 10:05:00,52.7,52.76,52.68,52.68,41500.0,47.1176,47.1713,47.0997,47.0997,41500.0
2014-11-21 10:10:00,52.69,52.7,52.63,52.65,40600.0,47.1087,47.1176,47.055,47.0729,40600.0
2014-11-21 10:15:00,52.66,52.69,52.54,52.56,27400.0,47.0818,47.1087,46.9746,46.9924,27400.0
2014-11-21 10:20:00,52.56,52.64,52.53,52.64,36800.0,46.9924,47.064,46.9656,47.064,36800.0
2014-11-21 10:25:00,52.64,52.64,52.57,52.58,23100.0,47.064,47.064,47.0014,47.0103,23100.0
2014-11-21 10:30:00,52.59,52.6,52.52,52.52,28300.0,47.0193,47.0282,46.9567,46.9567,28300.0
2014-11-21 10:35:00,52.53,52.53,52.46,52.53,42000.0,46.9656,46.9656,46.903,46.9656,42000.0
2014-11-21 10:40:00,52.53,52.53,52.46,52.47,41500.0,46.9656,46.9656,46.903,46.912,41500.0
2014-11-21 10:45:00,52.47,52.48,52.35,52.35,48000.0,46.912,46.9209,46.8047,46.8047,48000.0
2014-11-21 10:50:00,52.35,52.36,52.32,52.33,41800.0,46.8047,46.8136,46.7779,46.7868,41800.0
2014-11-21 10:55:00,52.33,52.33,52.22,52.28,44500.0,46.7868,46.7868,46.6885,46.7421,44500.0
2014-11-21 11:00:00,52.29,52.29,52.21,52.23,22100.0,46.751,46.751,46.6795,46.6974,22100.0
2014-11-21 11:05:00,52.23,52.26,52.22,52.25,36500.0,46.6974,46.7242,46.6885,46.7153,36500.0
2014-11-21 11:10:00,52.25,52.33,52.24,52.33,18800.0,46.7153,46.7868,46.7063,46.7868,18800.0
2014-11-21 11:15:00,52.33,52.36,52.31,52.36,18600.0,46.7868,46.8136,46.7689,46.8136,18600.0
2014-11-21 11:20:00,52.35,52.4,52.35,52.4,36400.0,46.8047,46.8494,46.8047,46.8494,36400.0
2014-11-21 11:25:00,52.4,52.44,52.35,52.36,26200.0,46.8494,46.8852,46.8047,46.8136,26200.0
2014-11-21 11:30:00,52.36,52.37,52.35,52.36,28200.0,46.8136,46.8226,46.8047,46.8136,28200.0
2014-11-21 11:35:00,52.35,52.36,52.29,52.31,18900.0,46.8047,46.8136,46.751,46.7689,18900.0
2014-11-21 11:40:00,52.32,52.37,52.31,52.37,25900.0,46.7779,46.8226,46.7689,46.8226,25900.0
2014-11-21 11:45:00,52.37,52.39,52.33,52.34,40500.0,46.8226,46.8404,46.7868,46.7957,40500.0
2014-11-21 11:50:00,52.34,52.36,52.34,52.35,12800.0,46.7957,46.8136,46.7957,46.8047,12800.0
2014-11-21 11:55:00,52.35,52.39,52.34,52.39,27800.0,46.8047,46.8404,46.7957,46.8404,27800.0
2014-11-21 12:00:00,52.39,52.47,52.38,52.47,22800.0,46.8404,46.912,46.8315,46.912,22800.0
2014-11-21 12:05:00,52.47,52.47,52.44,52.46,13700.0,46.912,46.912,46.8852,46.903,13700.0
2014-11-21 12:10:00,52.45,52.47,52.45,52.46,9700.0,46.8941,46.912,46.8941,46.903,9700.0
2014-11-21 12:15:00,52.46,52.46,52.4,52.41,14900.0,46.903,46.903,46.8494,46.8583,14900.0
2014-11-21 12:20:00,52.41,52.43,52.38,52.43,19800.0,46.8583,46.8762,46.8315,46.8762,19800.0
2014-11-21 12:25:00,52.42,52.48,52.41,52.44,17300.0,46.8673,46.9209,46.8583,46.8852,17300.0
2014-11-21 12:30:00,52.44,52.5,52.41,52.44,47100.0,46.8852,46.9388,46.8583,46.8852,47100.0
2014-11-21 12:35:00,52.45,52.53,52.44,52.52,14900.0,46.8941,46.9656,46.8852,46.9567,14900.0
2014-11-21 12:40:00,52.52,52.57,52.52,52.57,27500.0,46.9567,47.0014,46.9567,47.0014,27500.0
2014-11-21 12:45:00,52.57,52.59,52.55,52.56,18900.0,47.0014,47.0193,46.9835,46.9924,18900.0
2014-11-21 12:50:00,52.56,52.63,52.56,52.63,31500.0,46.9924,47.055,46.9924,47.055,31500.0
2014-11-21 12:55:00,52.63,52.67,52.6,52.65,58200.0,47.055,47.0908,47.0282,47.0729,58200.0
2014-11-21 13:00:00,52.65,52.66,52.62,52.62,16700.0,47.0729,47.0818,47.0461,47.0461,16700.0
2014-11-21 13:05:00,52.62,52.64,52.57,52.57,22800.0,47.0461,47.064,47.0014,47.0014,22800.0
2014-11-21 13:10:00,52.58,52.62,52.58,52.61,15500.0,47.0103,47.0461,47.0103,47.0371,15500.0
2014-11-21 13:15:00,52.6,52.63,52.6,52.62,22600.0,47.0282,47.055,47.0282,47.0461,22600.0
2014-11-21 13:20:00,52.62,52.66,52.62,52.65,30000.0,47.0461,47.0818,47.0461,47.0729,30000.0
2014-11-21 13:25:00,52.65,52.65,52.6,52.62,40700.0,47.0729,47.0729,47.0282,47.0461,40700.0
2014-11-21 13:30:00,52.62,52.62,52.58,52.58,44100.0,47.0461,47.0461,47.0103,47.0103,44100.0
2014-11-21 13:35:00,52.57,52.61,52.57,52.59,22400.0,47.0014,47.0371,47.0014,47.0193,22400.0
2014-11-21 13:40:00,52.59,52.59,52.56,52.58,25400.0,47.0193,47.0193,46.9924,47.0103,25400.0
2014-11-21 13:45:00,52.59,52.64,52.58,52.63,20400.0,47.0193,47.064,47.0103,47.055,20400.0
2014-11-21 13:50:00,52.63,52.69,52.62,52.67,25800.0,47.055,47.1087,47.0461,47.0908,25800.0
2014-11-21 13:55:00,52.68,52.72,52.67,52.69,55300.0,47.0997,47.1355,47.0908,47.1087,55300.0
2014-11-21 14:00:00,52.68,52.72,52.67,52.67,12200.0,47.0997,47.1355,47.0908,47.0908,12200.0
2014-11-21 14:05:00,52.66,52.69,52.65,52.68,23600.0,47.0818,47.1087,47.0729,47.0997,23600.0
2014-11-21 14:10:00,52.69,52.7,52.63,52.63,13000.0,47.1087,47.1176,47.055,47.055,13000.0
2014-11-21 14:15:00,52.63,52.64,52.59,52.59,12800.0,47.055,47.064,47.0193,47.0193,12800.0
2014-11-21 14:20:00,52.58,52.59,52.55,52.59,22400.0,47.0103,47.0193,46.9835,47.0193,22400.0
2014-11-21 14:25:00,52.59,52.59,52.55,52.56,12600.0,47.0193,47.0193,46.9835,46.9924,12600.0
2014-11-21 14:30:00,52.55,52.6,52.54,52.59,40800.0,46.9835,47.0282,46.9746,47.0193,40800.0
2014-11-21 14:35:00,52.59,52.59,52.53,52.55,22700.0,47.0193,47.0193,46.9656,46.9835,22700.0
2014-11-21 14:40:00,52.56,52.66,52.56,52.63,20800.0,46.9924,47.0818,46.9924,47.055,20800.0
2014-11-21 14:45:00,52.62,52.68,52.62,52.66,19700.0,47.0461,47.0997,47.0461,47.0818,19700.0
2014-11-21 14:50:00,52.66,52.7,52.65,52.68,32600.0,47.0818,47.1176,47.0729,47.0997,32600.0
2014-11-21 14:55:00,52.69,52.7,52.64,52.66,32800.0,47.1087,47.1176,47.064,47.0818,32800.0
2014-11-21 15:00:00,52.65,52.69,52.65,52.69,22100.0,47.0729,47.1087,47.0729,47.1087,22100.0
2014-11-21 15:05:00,52.69,52.7,52.68,52.7,25900.0,47.1087,47.1176,47.0997,47.1176,25900.0
2014-11-21 15:10:00,52.7,52.78,52.69,52.77,41000.0,47.1176,47.1891,47.1087,47.1802,41000.0
2014-11-21 15:15:00,52.77,52.79,52.76,52.79,23100.0,47.1802,47.1981,47.1713,47.1981,23100.0
2014-11-21 15:20:00,52.79,52.83,52.78,52.83,59100.0,47.1981,47.2338,47.1891,47.2338,59100.0
2014-11-21 15:25:00,52.82,52.86,52.82,52.86,46700.0,47.2249,47.2607,47.2249,47.2607,46700.0
2014-11-21 15:30:00,52.85,52.91,52.85,52.88,77700.0,47.2517,47.3054,47.2517,47.2785,77700.0
2014-11-21 15:35:00,52.89,52.9,52.83,52.86,80300.0,47.2875,47.2964,47.2338,47.2607,80300.0
2014-11-21 15:40:00,52.86,52.87,52.85,52.86,43600.0,47.2607,47.2696,47.2517,47.2607,43600.0
2014-11-21 15:45:00,52.86,52.87,52.79,52.85,132000.0,47.2607,47.2696,47.1981,47.2517,132000.0
2014-11-21 15:50:00,52.94,53.09,52.85,52.91,303100.0,47.3322,47.4663,47.2517,47.3054,303100.0
2014-11-21 15:55:00,52.91,53.06,52.91,53.05,493800.0,47.3054,47.4395,47.3054,47.4305,493800.0
2014-11-24 09:30:00,53.0,53.2,52.56,53.18,102400.0,47.3858,47.5646,46.9924,47.5468,102400.0
2014-11-24 09:35:00,53.18,53.31,53.07,53.07,29800.0,47.5468,47.663,47.4484,47.4484,29800.0
2014-11-24 09:40:00,53.1,53.33,53.01,53.28,33100.0,47.4752,47.6809,47.3948,47.6362,33100.0
2014-11-24 09:45:00,53.27,53.28,53.06,53.15,28600.0,47.6272,47.6362,47.4395,47.5199,28600.0
2014-11-24 09:50:00,53.16,53.33,53.04,53.11,32500.0,47.5289,47.6809,47.4216,47.4842,32500.0
2014-11-24 09:55:00,53.14,53.18,53.04,53.18,36100.0,47.511,47.5468,47.4216,47.5468,36100.0
2014-11-24 10:00:00,53.18,53.28,53.17,53.28,31300.0,47.5468,47.6362,47.5378,47.6362,31300.0
2014-11-24 10:05:00,53.3,53.35,53.25,53.34,30700.0,47.6541,47.6988,47.6094,47.6898,30700.0
2014-11-24 10:10:00,53.35,53.4,53.25,53.25,29600.0,47.6988,47.7435,47.6094,47.6094,29600.0
2014-11-24 10:15:00,53.24,53.24,53.15,53.18,18600.0,47.6004,47.6004,47.5199,47.5468,18600.0
2014-11-24 10:20:00,53.19,53.27,53.18,53.21,20600.0,47.5557,47.6272,47.5468,47.5736,20600.0
2014-11-24 10:25:00,53.19,53.21,53.15,53.21,19100.0,47.5557,47.5736,47.5199,47.5736,19100.0
2014-11-24 10:30:00,53.21,53.22,53.14,53.15,39400.0,47.5736,47.5825,47.511,47.5199,39400.0
2014-11-24 10:35:00,53.15,53.25,53.13,53.24,62200.0,47.5199,47.6094,47.5021,47.6004,62200.0
2014-11-24 10:40:00,53.25,53.29,53.24,53.29,26900.0,47.6094,47.6451,47.6004,47.6451,26900.0
2014-11-24 10:45:00,53.3,53.32,53.28,53.3,26900.0,47.6541,47.6719,47.6362,47.6541,26900.0
2014-11-24 10:50:00,53.31,53.37,53.3,53.35,21600.0,47.663,47.7166,47.6541,47.6988,21600.0
2014-11-24 10:55:00,53.35,53.42,53.35,53.4,37900.0,47.6988,47.7613,47.6988,47.7435,37900.0
2014-11-24 11:00:00,53.4,53.43,53.39,53.42,29700.0,47.7435,47.7703,47.7345,47.7613,29700.0
2014-11-24 11:05:00,53.43,53.47,53.41,53.45,60400.0,47.7703,47.806,47.7524,47.7882,60400.0
2014-11-24 11:10:00,53.45,53.46,53.42,53.45,31200.0,47.7882,47.7971,47.7613,47.7882,31200.0
2014-11-24 11:15:00,53.44,53.46,53.42,53.44,39200.0,47.7792,47.7971,47.7613,47.7792,39200.0
2014-11-24 11:20:00,53.43,53.47,53.43,53.46,33100.0,47.7703,47.806,47.7703,47.7971,33100.0
2014-11-24 11:25:00,53.47,53.53,53.46,53.52,44600.0,47.806,47.8597,47.7971,47.8508,44600.0
2014-11-24 11:30:00,53.52,53.54,53.48,53.48,62200.0,47.8508,47.8686,47.815,47.815,62200.0
2014-11-24 11:35:00,53.48,53.54,53.48,53.52,38800.0,47.815,47.8686,47.815,47.8508,38800.0
2014-11-24 11:40:00,53.52,53.54,53.51,53.53,30200.0,47.8508,47.8686,47.8418,47.8597,30200.0
2014-11-24 11:45:00,53.52,53.56,53.52,53.53,22400.0,47.8508,47.8865,47.8508,47.8597,22400.0
2014-11-24 11:50:00,53.53,53.55,53.53,53.53,24300.0,47.8597,47.8776,47.8597,47.8597,24300.0
2014-11-24 11:55:00,53.54,53.58,53.53,53.57,28100.0,47.8686,47.9044,47.8597,47.8955,28100.0
2014-11-24 12:00:00,53.57,53.59,53.56,53.58,16400.0,47.8955,47.9133,47.8865,47.9044,16400.0
2014-11-24 12:05:00,53.59,53.63,53.58,53.62,27400.0,47.9133,47.9491,47.9044,47.9402,27400.0
2014-11-24 12:10:00,53.62,53.64,53.61,53.61,20300.0,47.9402,47.958,47.9312,47.9312,20300.0
2014-11-24 12:15:00,53.6,53.61,53.57,53.59,21000.0,47.9223,47.9312,47.8955,47.9133,21000.0
2014-11-24 12:20:00,53.59,53.61,53.59,53.61,19900.0,47.9133,47.9312,47.9133,47.9312,19900.0
2014-11-24 12:25:00,53.61,53.67,53.6,53.66,42300.0,47.9312,47.9849,47.9223,47.9759,42300.0
2014-11-24 12:30:00,53.66,53.71,53.66,53.7,54800.0,47.9759,48.0206,47.9759,48.0117,54800.0
2014-11-24 12:35:00,53.7,53.71,53.69,53.7,54200.0,48.0117,48.0206,48.0027,48.0117,54200.0
2014-11-24 12:40:00,53.71,53.71,53.69,53.71,22500.0,48.0206,48.0206,48.0027,48.0206,22500.0
2014-11-24 12:45:00,53.71,53.74,53.7,53.72,27500.0,48.0206,48.0474,48.0117,48.0296,27500.0
2014-11-24 12:50:00,53.73,53.73,53.69,53.7,25500.0,48.0385,48.0385,48.0027,48.0117,25500.0
2014-11-24 12:55:00,53.7,53.73,53.69,53.73,54900.0,48.0117,48.0385,48.0027,48.0385,54900.0
2014-11-24 13:00:00,53.72,53.72,53.69,53.7,20900.0,48.0296,48.0296,48.0027,48.0117,20900.0
2014-11-24 13:05:00,53.7,53.71,53.61,53.61,21200.0,48.0117,48.0206,47.9312,47.9312,21200.0
2014-11-24 13:10:00,53.61,53.62,53.55,53.55,28800.0,47.9312,47.9402,47.8776,47.8776,28800.0
2014-11-24 13:15:00,53.55,53.58,53.54,53.55,35800.0,47.8776,47.9044,47.8686,47.8776,35800.0
2014-11-24 13:20:00,53.56,53.56,53.49,53.5,19200.0,47.8865,47.8865,47.8239,47.8329,19200.0
2014-11-24 13:25:00,53.5,53.51,53.49,53.5,26900.0,47.8329,47.8418,47.8239,47.8329,26900.0
2014-11-24 13:30:00,53.49,53.5,53.44,53.44,19700.0,47.8239,47.8329,47.7792,47.7792,19700.0
2014-11-24 13:35:00,53.44,53.48,53.43,53.43,40100.0,47.7792,47.815,47.7703,47.7703,40100.0
2014-11-24 13:40:00,53.44,53.49,53.43,53.45,35000.0,47.7792,47.8239,47.7703,47.7882,35000.0
2014-11-24 13:45:00,53.45,53.49,53.44,53.48,59400.0,47.7882,47.8239,47.7792,47.815,59400.0
2014-11-24 13:50:00,53.49,53.49,53.48,53.48,14700.0,47.8239,47.8239,47.815,47.815,14700.0
2014-11-24 13:55:00,53.48,53.5,53.48,53.5,37100.0,47.815,47.8329,47.815,47.8329,37100.0
2014-11-24 14:00:00,53.5,53.61,53.47,53.6,71300.0,47.8329,47.9312,47.806,47.9223,71300.0
2014-11-24 14:05:00,53.59,53.66,53.59,53.63,21700.0,47.9133,47.9759,47.9133,47.9491,21700.0
2014-11-24 14:10:00,53.63,53.67,53.59,53.65,40900.0,47.9491,47.9849,47.9133,47.967,40900.0
2014-11-24 14:15:00,53.65,53.65,53.62,53.63,23600.0,47.967,47.967,47.9402,47.9491,23600.0
2014-11-24 14:20:00,53.63,53.63,53.61,53.62,8600.0,47.9491,47.9491,47.9312,47.9402,8600.0
2014-11-24 14:25:00,53.61,53.62,53.6,53.6,16400.0,47.9312,47.9402,47.9223,47.9223,16400.0
2014-11-24 14:30:00,53.61,53.64,53.6,53.62,34200.0,47.9312,47.958,47.9223,47.9402,34200.0
2014-11-24 14:35:00,53.62,53.62,53.59,53.61,21300.0,47.9402,47.9402,47.9133,47.9312,21300.0
2014-11-24 14:40:00,53.6,53.61,53.6,53.61,8700.0,47.9223,47.9312,47.9223,47.9312,8700.0
2014-11-24 14:45:00,53.6,53.63,53.6,53.62,32700.0,47.9223,47.9491,47.9223,47.9402,32700.0
2014-11-24 14:50:00,53.62,53.65,53.6,53.64,39100.0,47.9402,47.967,47.9223,47.958,39100.0
2014-11-24 14:55:00,53.65,53.72,53.64,53.72,49800.0,47.967,48.0296,47.958,48.0296,49800.0
2014-11-24 15:00:00,53.71,53.73,53.7,53.72,41500.0,48.0206,48.0385,48.0117,48.0296,41500.0
2014-11-24 15:05:00,53.72,53.73,53.68,53.69,46100.0,48.0296,48.0385,47.9938,48.0027,46100.0
2014-11-24 15:10:00,53.69,53.76,53.68,53.72,74300.0,48.0027,48.0653,47.9938,48.0296,74300.0
2014-11-24 15:15:00,53.72,53.74,53.7,53.71,95000.0,48.0296,48.0474,48.0117,48.0206,95000.0
2014-11-24 15:20:00,53.71,53.71,53.69,53.7,31800.0,48.0206,48.0206,48.0027,48.0117,31800.0
2014-11-24 15:25:00,53.69,53.7,53.66,53.68,36100.0,48.0027,48.0117,47.9759,47.9938,36100.0
2014-11-24 15:30:00,53.68,53.72,53.66,53.69,55300.0,47.9938,48.0296,47.9759,48.0027,55300.0
2014-11-24 15:35:00,53.69,53.71,53.67,53.7,52500.0,48.0027,48.0206,47.9849,48.0117,52500.0
2014-11-24 15:40:00,53.7,53.71,53.7,53.71,58600.0,48.0117,48.0206,48.0117,48.0206,58600.0
2014-11-24 15:45:00,53.7,53.76,53.7,53.72,144000.0,48.0117,48.0653,48.0117,48.0296,144000.0
2014-11-24 15:50:00,53.71,53.74,53.71,53.73,95700.0,48.0206,48.0474,48.0206,48.0385,95700.0
2014-11-24 15:55:00,53.73,53.79,53.73,53.73,206900.0,48.0385,48.0922,48.0385,48.0385,206900.0
2014-11-25 09:30:00,53.65,53.8,53.63,53.7,199200.0,47.967,48.1011,47.9491,48.0117,199200.0
2014-11-25 09:35:00,53.7,53.7,53.53,53.68,49200.0,48.0117,48.0117,47.8597,47.9938,49200.0
2014-11-25 09:40:00,53.68,53.7,53.51,53.57,28600.0,47.9938,48.0117,47.8418,47.8955,28600.0
2014-11-25 09:45:00,53.54,53.59,53.34,53.34,37200.0,47.8686,47.9133,47.6898,47.6898,37200.0
2014-11-25 09:50:00,53.34,53.38,53.31,53.31,24000.0,47.6898,47.7256,47.663,47.663,24000.0
2014-11-25 09:55:00,53.32,53.58,53.31,53.56,20700.0,47.6719,47.9044,47.663,47.8865,20700.0
2014-11-25 10:00:00,53.54,53.59,53.49,53.53,61900.0,47.8686,47.9133,47.8239,47.8597,61900.0
2014-11-25 10:05:00,53.51,53.53,53.43,53.5,71400.0,47.8418,47.8597,47.7703,47.8329,71400.0
2014-11-25 10:10:00,53.49,53.51,53.47,53.51,32400.0,47.8239,47.8418,47.806,47.8418,32400.0
2014-11-25 10:15:00,53.49,53.51,53.41,53.41,38600.0,47.8239,47.8418,47.7524,47.7524,38600.0
2014-11-25 10:20:00,53.41,53.43,53.39,53.4,41700.0,47.7524,47.7703,47.7345,47.7435,41700.0
2014-11-25 10:25:00,53.4,53.5,53.4,53.48,24000.0,47.7435,47.8329,47.7435,47.815,24000.0
2014-11-25 10:30:00,53.47,53.49,53.46,53.48,22200.0,47.806,47.8239,47.7971,47.815,22200.0
2014-11-25 10:35:00,53.47,53.5,53.43,53.46,42900.0,47.806,47.8329,47.7703,47.7971,42900.0
2014-11-25 10:40:00,53.45,53.46,53.4,53.43,69900.0,47.7882,47.7971,47.7435,47.7703,69900.0
2014-11-25 10:45:00,53.43,53.44,53.39,53.39,65200.0,47.7703,47.7792,47.7345,47.7345,65200.0
2014-11-25 10:50:00,53.4,53.4,53.3,53.31,46000.0,47.7435,47.7435,47.6541,47.663,46000.0
2014-11-25 10:55:00,53.31,53.31,53.26,53.27,27200.0,47.663,47.663,47.6183,47.6272,27200.0
2014-11-25 11:00:00,53.27,53.3,53.23,53.24,39400.0,47.6272,47.6541,47.5915,47.6004,39400.0
2014-11-25 11:05:00,53.25,53.25,53.2,53.23,64900.0,47.6094,47.6094,47.5646,47.5915,64900.0
2014-11-25 11:10:00,53.23,53.26,53.22,53.26,15500.0,47.5915,47.6183,47.5825,47.6183,15500.0
2014-11-25 11:15:00,53.25,53.29,53.24,53.28,48000.0,47.6094,47.6451,47.6004,47.6362,48000.0
2014-11-25 11:20:00,53.27,53.3,53.25,53.29,34400.0,47.6272,47.6541,47.6094,47.6451,34400.0
2014-11-25 11:25:00,53.29,53.3,53.26,53.28,25000.0,47.6451,47.6541,47.6183,47.6362,25000.0
2014-11-25 11:30:00,53.28,53.34,53.27,53.34,18100.0,47.6362,47.6898,47.6272,47.6898,18100.0
2014-11-25 11:35:00,53.34,53.41,53.33,53.41,28300.0,47.6898,47.7524,47.6809,47.7524,28300.0
2014-11-25 11:40:00,53.4,53.43,53.38,53.43,18200.0,47.7435,47.7703,47.7256,47.7703,18200.0
2014-11-25 11:45:00,53.42,53.47,53.4,53.47,17200.0,47.7613,47.806,47.7435,47.806,17200.0
2014-11-25 11:50:00,53.46,53.5,53.44,53.5,18300.0,47.7971,47.8329,47.7792,47.8329,18300.0
2014-11-25 11:55:00,53.5,53.52,53.49,53.51,22200.0,47.8329,47.8508,47.8239,47.8418,22200.0
2014-11-25 12:00:00,53.52,53.58,53.51,53.58,30600.0,47.8508,47.9044,47.8418,47.9044,30600.0
2014-11-25 12:05:00,53.57,53.58,53.44,53.44,38700.0,47.8955,47.9044,47.7792,47.7792,38700.0
2014-11-25 12:10:00,53.44,53.45,53.4,53.41,34500.0,47.7792,47.7882,47.7435,47.7524,34500.0
2014-11-25 12:15:00,53.41,53.46,53.41,53.43,21300.0,47.7524,47.7971,47.7524,47.7703,21300.0
2014-11-25 12:20:00,53.42,53.43,53.4,53.4,8200.0,47.7613,47.7703,47.7435,47.7435,8200.0
2014-11-25 12:25:00,53.4,53.44,53.4,53.43,20300.0,47.7435,47.7792,47.7435,47.7703,20300.0
2014-11-25 12:30:00,53.43,53.44,53.37,53.39,48100.0,47.7703,47.7792,47.7166,47.7345,48100.0
2014-11-25 12:35:00,53.39,53.41,53.38,53.4,32100.0,47.7345,47.7524,47.7256,47.7435,32100.0
2014-11-25 12:40:00,53.4,53.48,53.39,53.48,26300.0,47.7435,47.815,47.7345,47.815,26300.0
2014-11-25 12:45:00,53.48,53.48,53.44,53.48,32200.0,47.815,47.815,47.7792,47.815,32200.0
2014-11-25 12:50:00,53.47,53.51,53.46,53.5,30500.0,47.806,47.8418,47.7971,47.8329,30500.0
2014-11-25 12:55:00,53.5,53.5,53.49,53.5,8300.0,47.8329,47.8329,47.8239,47.8329,8300.0
2014-11-25 13:00:00,53.5,53.53,53.49,53.52,17100.0,47.8329,47.8597,47.8239,47.8508,17100.0
2014-11-25 13:05:00,53.53,53.53,53.5,53.52,17600.0,47.8597,47.8597,47.8329,47.8508,17600.0
2014-11-25 13:10:00,53.52,53.52,53.5,53.5,5400.0,47.8508,47.8508,47.8329,47.8329,5400.0
2014-11-25 13:15:00,53.5,53.53,53.5,53.53,15400.0,47.8329,47.8597,47.8329,47.8597,15400.0
2014-11-25 13:20:00,53.52,53.56,53.52,53.56,15700.0,47.8508,47.8865,47.8508,47.8865,15700.0
2014-11-25 13:25:00,53.55,53.56,53.54,53.55,15600.0,47.8776,47.8865,47.8686,47.8776,15600.0
2014-11-25 13:30:00,53.54,53.54,53.52,53.52,15900.0,47.8686,47.8686,47.8508,47.8508,15900.0
2014-11-25 13:35:00,53.52,53.55,53.52,53.55,12400.0,47.8508,47.8776,47.8508,47.8776,12400.0
2014-11-25 13:40:00,53.54,53.59,53.54,53.58,33800.0,47.8686,47.9133,47.8686,47.9044,33800.0
2014-11-25 13:45:00,53.58,53.58,53.57,53.58,13600.0,47.9044,47.9044,47.8955,47.9044,13600.0
2014-11-25 13:50:00,53.57,53.6,53.57,53.58,20100.0,47.8955,47.9223,47.8955,47.9044,20100.0
2014-11-25 13:55:00,53.58,53.6,53.58,53.6,25000.0,47.9044,47.9223,47.9044,47.9223,25000.0
2014-11-25 14:00:00,53.59,53.61,53.59,53.61,26100.0,47.9133,47.9312,47.9133,47.9312,26100.0
2014-11-25 14:05:00,53.61,53.62,53.6,53.6,55300.0,47.9312,47.9402,47.9223,47.9223,55300.0
2014-11-25 14:10:00,53.6,53.62,53.6,53.62,39900.0,47.9223,47.9402,47.9223,47.9402,39900.0
2014-11-25 14:15:00,53.62,53.62,53.6,53.61,17400.0,47.9402,47.9402,47.9223,47.9312,17400.0
2014-11-25 14:20:00,53.61,53.62,53.52,53.52,43200.0,47.9312,47.9402,47.8508,47.8508,43200.0
2014-11-25 14:25:00,53.52,53.53,53.44,53.45,20000.0,47.8508,47.8597,47.7792,47.7882,20000.0
2014-11-25 14:30:00,53.45,53.45,53.43,53.43,9900.0,47.7882,47.7882,47.7703,47.7703,9900.0
2014-11-25 14:35:00,53.43,53.44,53.42,53.43,15600.0,47.7703,47.7792,47.7613,47.7703,15600.0
2014-11-25 14:40:00,53.42,53.43,53.39,53.4,45400.0,47.7613,47.7703,47.7345,47.7435,45400.0
2014-11-25 14:45:00,53.4,53.41,53.33,53.33,24800.0,47.7435,47.7524,47.6809,47.6809,24800.0
2014-11-25 14:50:00,53.33,53.33,53.3,53.3,28800.0,47.6809,47.6809,47.6541,47.6541,28800.0
2014-11-25 14:55:00,53.3,53.3,53.24,53.26,33800.0,47.6541,47.6541,47.6004,47.6183,33800.0
2014-11-25 15:00:00,53.26,53.38,53.25,53.38,56000.0,47.6183,47.7256,47.6094,47.7256,56000.0
2014-11-25 15:05:00,53.38,53.41,53.36,53.37,32000.0,47.7256,47.7524,47.7077,47.7166,32000.0
2014-11-25 15:10:00,53.37,53.41,53.36,53.4,26900.0,47.7166,47.7524,47.7077,47.7435,26900.0
2014-11-25 15:15:00,53.4,53.44,53.39,53.44,20800.0,47.7435,47.7792,47.7345,47.7792,20800.0
2014-11-25 15:20:00,53.44,53.44,53.41,53.42,34800.0,47.7792,47.7792,47.7524,47.7613,34800.0
2014-11-25 15:25:00,53.43,53.48,53.42,53.48,41300.0,47.7703,47.815,47.7613,47.815,41300.0
2014-11-25 15:30:00,53.48,53.49,53.44,53.45,60300.0,47.815,47.8239,47.7792,47.7882,60300.0
2014-11-25 15:35:00,53.46,53.47,53.45,53.45,51800.0,47.7971,47.806,47.7882,47.7882,51800.0
2014-11-25 15:40:00,53.46,53.47,53.44,53.44,62600.0,47.7971,47.806,47.7792,47.7792,62600.0
2014-11-25 15:45:00,53.43,53.45,53.38,53.38,74700.0,47.7703,47.7882,47.7256,47.7256,74700.0
2014-11-25 15:50:00,53.36,53.38,53.3,53.31,172100.0,47.7077,47.7256,47.6541,47.663,172100.0
2014-11-25 15:55:00,53.31,53.34,53.3,53.3,232800.0,47.663,47.6898,47.6541,47.6541,232800.0
2014-11-26 09:30:00,53.5,53.51,53.35,53.37,70000.0,47.8329,47.8418,47.6988,47.7166,70000.0
2014-11-26 09:35:00,53.37,53.43,53.37,53.43,29500.0,47.7166,47.7703,47.7166,47.7703,29500.0
2014-11-26 09:40:00,53.43,53.51,53.38,53.43,37500.0,47.7703,47.8418,47.7256,47.7703,37500.0
2014-11-26 09:45:00,53.42,53.43,53.37,53.4,26900.0,47.7613,47.7703,47.7166,47.7435,26900.0
2014-11-26 09:50:00,53.42,53.45,53.37,53.43,27300.0,47.7613,47.7882,47.7166,47.7703,27300.0
2014-11-26 09:55:00,53.43,53.43,53.36,53.39,15100.0,47.7703,47.7703,47.7077,47.7345,15100.0
2014-11-26 10:00:00,53.39,53.4,53.3,53.35,50000.0,47.7345,47.7435,47.6541,47.6988,50000.0
2014-11-26 10:05:00,53.35,53.6,53.31,53.56,100500.0,47.6988,47.9223,47.663,47.8865,100500.0
2014-11-26 10:10:00,53.57,53.62,53.53,53.59,48600.0,47.8955,47.9402,47.8597,47.9133,48600.0
2014-11-26 10:15:00,53.58,53.6,53.53,53.6,48100.0,47.9044,47.9223,47.8597,47.9223,48100.0
2014-11-26 10:20:00,53.6,53.62,53.53,53.53,50100.0,47.9223,47.9402,47.8597,47.8597,50100.0
2014-11-26 10:25:00,53.53,53.53,53.48,53.48,9700.0,47.8597,47.8597,47.815,47.815,9700.0
2014-11-26 10:30:00,53.49,53.51,53.39,53.39,23100.0,47.8239,47.8418,47.7345,47.7345,23100.0
2014-11-26 10:35:00,53.39,53.45,53.38,53.44,48300.0,47.7345,47.7882,47.7256,47.7792,48300.0
2014-11-26 10:40:00,53.44,53.55,53.44,53.54,24300.0,47.7792,47.8776,47.7792,47.8686,24300.0
2014-11-26 10:45:00,53.53,53.53,53.48,53.49,22000.0,47.8597,47.8597,47.815,47.8239,22000.0
2014-11-26 10:50:00,53.47,53.49,53.43,53.48,28000.0,47.806,47.8239,47.7703,47.815,28000.0
2014-11-26 10:55:00,53.48,53.51,53.46,53.47,14400.0,47.815,47.8418,47.7971,47.806,14400.0
2014-11-26 11:00:00,53.47,53.5,53.42,53.45,28000.0,47.806,47.8329,47.7613,47.7882,28000.0
2014-11-26 11:05:00,53.46,53.48,53.41,53.47,16800.0,47.7971,47.815,47.7524,47.806,16800.0
2014-11-26 11:10:00,53.47,53.5,53.44,53.49,14100.0,47.806,47.8329,47.7792,47.8239,14100.0
2014-11-26 11:15:00,53.49,53.5,53.44,53.44,55500.0,47.8239,47.8329,47.7792,47.7792,55500.0
2014-11-26 11:20:00,53.45,53.46,53.42,53.46,13900.0,47.7882,47.7971,47.7613,47.7971,13900.0
2014-11-26 11:25:00,53.46,53.5,53.46,53.5,7600.0,47.7971,47.8329,47.7971,47.8329,7600.0
2014-11-26 11:30:00,53.49,53.5,53.45,53.46,17300.0,47.8239,47.8329,47.7882,47.7971,17300.0
2014-11-26 11:35:00,53.47,53.47,53.4,53.41,30500.0,47.806,47.806,47.7435,47.7524,30500.0
2014-11-26 11:40:00,53.41,53.43,53.38,53.38,18100.0,47.7524,47.7703,47.7256,47.7256,18100.0
2014-11-26 11:45:00,53.38,53.39,53.36,53.39,13000.0,47.7256,47.7345,47.7077,47.7345,13000.0
2014-11-26 11:50:00,53.39,53.39,53.26,53.28,39100.0,47.7345,47.7345,47.6183,47.6362,39100.0
2014-11-26 11:55:00,53.27,53.3,53.27,53.27,30700.0,47.6272,47.6541,47.6272,47.6272,30700.0
2014-11-26 12:00:00,53.28,53.3,53.24,53.29,76800.0,47.6362,47.6541,47.6004,47.6451,76800.0
2014-11-26 12:05:00,53.29,53.29,53.2,53.23,19400.0,47.6451,47.6451,47.5646,47.5915,19400.0
2014-11-26 12:10:00,53.23,53.3,53.23,53.28,12500.0,47.5915,47.6541,47.5915,47.6362,12500.0
2014-11-26 12:15:00,53.28,53.29,53.24,53.25,23100.0,47.6362,47.6451,47.6004,47.6094,23100.0
2014-11-26 12:20:00,53.24,53.24,53.18,53.19,57800.0,47.6004,47.6004,47.5468,47.5557,57800.0
2014-11-26 12:25:00,53.18,53.27,53.17,53.27,12900.0,47.5468,47.6272,47.5378,47.6272,12900.0
2014-11-26 12:30:00,53.27,53.32,53.27,53.32,9200.0,47.6272,47.6719,47.6272,47.6719,9200.0
2014-11-26 12:35:00,53.32,53.37,53.3,53.34,68900.0,47.6719,47.7166,47.6541,47.6898,68900.0
2014-11-26 12:40:00,53.33,53.36,53.3,53.36,16500.0,47.6809,47.7077,47.6541,47.7077,16500.0
2014-11-26 12:45:00,53.37,53.45,53.36,53.45,6600.0,47.7166,47.7882,47.7077,47.7882,6600.0
2014-11-26 12:50:00,53.44,53.45,53.33,53.35,10500.0,47.7792,47.7882,47.6809,47.6988,10500.0
2014-11-26 12:55:00,53.33,53.35,53.31,53.35,9100.0,47.6809,47.6988,47.663,47.6988,9100.0
2014-11-26 13:00:00,53.35,53.36,53.32,53.32,23500.0,47.6988,47.7077,47.6719,47.6719,23500.0
2014-11-26 13:05:00,53.33,53.36,53.32,53.34,13700.0,47.6809,47.7077,47.6719,47.6898,13700.0
2014-11-26 13:10:00,53.33,53.36,53.33,53.36,9300.0,47.6809,47.7077,47.6809,47.7077,9300.0
2014-11-26 13:15:00,53.36,53.41,53.33,53.4,36400.0,47.7077,47.7524,47.6809,47.7435,36400.0
2014-11-26 13:20:00,53.41,53.42,53.37,53.37,3500.0,47.7524,47.7613,47.7166,47.7166,3500.0
2014-11-26 13:25:00,53.37,53.38,53.37,53.38,7700.0,47.7166,47.7256,47.7166,47.7256,7700.0
2014-11-26 13:30:00,53.38,53.4,53.38,53.39,6400.0,47.7256,47.7435,47.7256,47.7345,6400.0
2014-11-26 13:35:00,53.38,53.38,53.33,53.35,34400.0,47.7256,47.7256,47.6809,47.6988,34400.0
2014-11-26 13:40:00,53.35,53.35,53.3,53.3,9800.0,47.6988,47.6988,47.6541,47.6541,9800.0
2014-11-26 13:45:00,53.31,53.33,53.29,53.33,17800.0,47.663,47.6809,47.6451,47.6809,17800.0
2014-11-26 13:50:00,53.34,53.34,53.32,53.33,5800.0,47.6898,47.6898,47.6719,47.6809,5800.0
2014-11-26 13:55:00,53.34,53.34,53.29,53.3,8700.0,47.6898,47.6898,47.6451,47.6541,8700.0
2014-11-26 14:00:00,53.3,53.32,53.3,53.3,7800.0,47.6541,47.6719,47.6541,47.6541,7800.0
2014-11-26 14:05:00,53.31,53.31,53.26,53.26,5500.0,47.663,47.663,47.6183,47.6183,5500.0
2014-11-26 14:10:00,53.26,53.27,53.22,53.24,8300.0,47.6183,47.6272,47.5825,47.6004,8300.0
2014-11-26 14:15:00,53.25,53.27,53.24,53.27,7100.0,47.6094,47.6272,47.6004,47.6272,7100.0
2014-11-26 14:20:00,53.26,53.3,53.26,53.28,10400.0,47.6183,47.6541,47.6183,47.6362,10400.0
2014-11-26 14:25:00,53.28,53.33,53.28,53.33,14300.0,47.6362,47.6809,47.6362,47.6809,14300.0
2014-11-26 14:30:00,53.34,53.37,53.33,53.37,5000.0,47.6898,47.7166,47.6809,47.7166,5000.0
2014-11-26 14:35:00,53.37,53.37,53.33,53.34,18200.0,47.7166,47.7166,47.6809,47.6898,18200.0
2014-11-26 14:40:00,53.34,53.35,53.33,53.34,5400.0,47.6898,47.6988,47.6809,47.6898,5400.0
2014-11-26 14:45:00,53.33,53.39,53.33,53.39,18400.0,47.6809,47.7345,47.6809,47.7345,18400.0
2014-11-26 14:50:00,53.39,53.44,53.39,53.44,21400.0,47.7345,47.7792,47.7345,47.7792,21400.0
2014-11-26 14:55:00,53.44,53.47,53.43,53.46,28300.0,47.7792,47.806,47.7703,47.7971,28300.0
2014-11-26 15:00:00,53.46,53.47,53.44,53.46,23600.0,47.7971,47.806,47.7792,47.7971,23600.0
2014-11-26 15:05:00,53.45,53.48,53.45,53.48,12100.0,47.7882,47.815,47.7882,47.815,12100.0
2014-11-26 15:10:00,53.48,53.5,53.46,53.46,15300.0,47.815,47.8329,47.7971,47.7971,15300.0
2014-11-26 15:15:00,53.46,53.5,53.45,53.49,16500.0,47.7971,47.8329,47.7882,47.8239,16500.0
2014-11-26 15:20:00,53.49,53.5,53.48,53.5,15600.0,47.8239,47.8329,47.815,47.8329,15600.0
2014-11-26 15:25:00,53.49,53.51,53.48,53.49,24700.0,47.8239,47.8418,47.815,47.8239,24700.0
2014-11-26 15:30:00,53.49,53.52,53.48,53.49,26500.0,47.8239,47.8508,47.815,47.8239,26500.0
2014-11-26 15:35:00,53.49,53.54,53.49,53.53,19900.0,47.8239,47.8686,47.8239,47.8597,19900.0
2014-11-26 15:40:00,53.54,53.57,53.53,53.57,35500.0,47.8686,47.8955,47.8597,47.8955,35500.0
2014-11-26 15:45:00,53.57,53.59,53.54,53.56,37600.0,47.8955,47.9133,47.8686,47.8865,37600.0
2014-11-26 15:50:00,53.55,53.6,53.55,53.59,88700.0,47.8776,47.9223,47.8776,47.9133,88700.0
2014-11-26 15:55:00,53.6,53.65,53.6,53.64,96000.0,47.9223,47.967,47.9223,47.958,96000.0
2014-11-28 09:30:00,53.93,53.94,53.66,53.87,75600.0,48.2173,48.2263,47.9759,48.1637,75600.0
2014-11-28 09:35:00,53.88,53.93,53.82,53.91,29300.0,48.1726,48.2173,48.119,48.1994,29300.0
2014-11-28 09:40:00,53.92,53.95,53.88,53.91,22400.0,48.2084,48.2352,48.1726,48.1994,22400.0
2014-11-28 09:45:00,53.93,54.0,53.9,53.97,28100.0,48.2173,48.2799,48.1905,48.2531,28100.0
2014-11-28 09:50:00,53.98,54.17,53.96,54.15,53900.0,48.262,48.4319,48.2441,48.414,53900.0
2014-11-28 09:55:00,54.16,54.31,54.11,54.3,41400.0,48.423,48.5571,48.3783,48.5481,41400.0
2014-11-28 10:00:00,54.32,54.33,54.22,54.31,37600.0,48.566,48.575,48.4766,48.5571,37600.0
2014-11-28 10:05:00,54.31,54.5,54.26,54.44,39200.0,48.5571,48.7269,48.5124,48.6733,39200.0
2014-11-28 10:10:00,54.44,54.47,54.4,54.45,36200.0,48.6733,48.7001,48.6375,48.6822,36200.0
2014-11-28 10:15:00,54.44,54.52,54.43,54.45,37600.0,48.6733,48.7448,48.6644,48.6822,37600.0
2014-11-28 10:20:00,54.44,54.48,54.41,54.45,26100.0,48.6733,48.7091,48.6465,48.6822,26100.0
2014-11-28 10:25:00,54.45,54.55,54.36,54.39,27400.0,48.6822,48.7716,48.6018,48.6286,27400.0
2014-11-28 10:30:00,54.39,54.39,54.3,54.31,18500.0,48.6286,48.6286,48.5481,48.5571,18500.0
2014-11-28 10:35:00,54.31,54.44,54.3,54.39,56700.0,48.5571,48.6733,48.5481,48.6286,56700.0
2014-11-28 10:40:00,54.38,54.44,54.38,54.43,18800.0,48.6197,48.6733,48.6197,48.6644,18800.0
2014-11-28 10:45:00,54.43,54.48,54.41,54.44,21400.0,48.6644,48.7091,48.6465,48.6733,21400.0
2014-11-28 10:50:00,54.46,54.46,54.35,54.36,12700.0,48.6912,48.6912,48.5928,48.6018,12700.0
2014-11-28 10:55:00,54.35,54.42,54.34,54.39,21200.0,48.5928,48.6554,48.5839,48.6286,21200.0
2014-11-28 11:00:00,54.37,54.44,54.35,54.37,15800.0,48.6107,48.6733,48.5928,48.6107,15800.0
2014-11-28 11:05:00,54.36,54.45,54.32,54.45,15300.0,48.6018,48.6822,48.566,48.6822,15300.0
2014-11-28 11:10:00,54.45,54.5,54.43,54.48,29800.0,48.6822,48.7269,48.6644,48.7091,29800.0
2014-11-28 11:15:00,54.49,54.49,54.32,54.33,17100.0,48.718,48.718,48.566,48.575,17100.0
2014-11-28 11:20:00,54.33,54.33,54.28,54.3,18000.0,48.575,48.575,48.5302,48.5481,18000.0
2014-11-28 11:25:00,54.31,54.41,54.31,54.39,19500.0,48.5571,48.6465,48.5571,48.6286,19500.0
2014-11-28 11:30:00,54.4,54.41,54.31,54.36,16200.0,48.6375,48.6465,48.5571,48.6018,16200.0
2014-11-28 11:35:00,54.37,54.47,54.36,54.39,26000.0,48.6107,48.7001,48.6018,48.6286,26000.0
2014-11-28 11:40:00,54.39,54.39,54.29,54.31,10500.0,48.6286,48.6286,48.5392,48.5571,10500.0
2014-11-28 11:45:00,54.31,54.33,54.24,54.25,20000.0,48.5571,48.575,48.4945,48.5034,20000.0
2014-11-28 11:50:00,54.24,54.25,54.18,54.23,11900.0,48.4945,48.5034,48.4408,48.4855,11900.0
2014-11-28 11:55:00,54.24,54.27,54.21,54.25,11900.0,48.4945,48.5213,48.4677,48.5034,11900.0
2014-11-28 12:00:00,54.26,54.31,54.25,54.25,10800.0,48.5124,48.5571,48.5034,48.5034,10800.0
2014-11-28 12:05:00,54.25,54.32,54.25,54.26,10700.0,48.5034,48.566,48.5034,48.5124,10700.0
2014-11-28 12:10:00,54.25,54.31,54.24,54.26,39500.0,48.5034,48.5571,48.4945,48.5124,39500.0
2014-11-28 12:15:00,54.25,54.29,54.21,54.23,19700.0,48.5034,48.5392,48.4677,48.4855,19700.0
2014-11-28 12:20:00,54.23,54.26,54.19,54.24,20900.0,48.4855,48.5124,48.4498,48.4945,20900.0
2014-11-28 12:25:00,54.24,54.24,54.16,54.18,11900.0,48.4945,48.4945,48.423,48.4408,11900.0
2014-11-28 12:30:00,54.17,54.25,54.14,54.2,17200.0,48.4319,48.5034,48.4051,48.4587,17200.0
2014-11-28 12:35:00,54.21,54.22,54.15,54.16,15400.0,48.4677,48.4766,48.414,48.423,15400.0
2014-11-28 12:40:00,54.16,54.16,54.06,54.11,23900.0,48.423,48.423,48.3336,48.3783,23900.0
2014-11-28 12:45:00,54.12,54.13,54.03,54.03,20300.0,48.3872,48.3961,48.3067,48.3067,20300.0
2014-11-28 12:50:00,54.04,54.04,53.94,53.96,42600.0,48.3157,48.3157,48.2263,48.2441,42600.0
2014-11-28 12:55:00,53.97,54.0,53.93,54.0,99900.0,48.2531,48.2799,48.2173,48.2799,99900.0
2014-12-01 09:30:00,53.89,53.98,53.64,53.81,81200.0,48.1816,48.262,47.958,48.11,81200.0
2014-12-01 09:35:00,53.75,53.8,53.51,53.64,50900.0,48.0564,48.1011,47.8418,47.958,50900.0
2014-12-01 09:40:00,53.63,53.82,53.59,53.77,48300.0,47.9491,48.119,47.9133,48.0743,48300.0
2014-12-01 09:45:00,53.77,53.93,53.6,53.61,46600.0,48.0743,48.2173,47.9223,47.9312,46600.0
2014-12-01 09:50:00,53.59,53.86,53.56,53.84,76200.0,47.9133,48.1547,47.8865,48.1369,76200.0
2014-12-01 09:55:00,53.82,53.83,53.67,53.79,56700.0,48.119,48.1279,47.9849,48.0922,56700.0
2014-12-01 10:00:00,53.78,53.85,53.71,53.85,67700.0,48.0832,48.1458,48.0206,48.1458,67700.0
2014-12-01 10:05:00,53.86,53.99,53.85,53.93,46900.0,48.1547,48.271,48.1458,48.2173,46900.0
2014-12-01 10:10:00,53.92,54.03,53.92,54.01,78200.0,48.2084,48.3067,48.2084,48.2888,78200.0
2014-12-01 10:15:00,54.01,54.16,53.86,54.01,308900.0,48.2888,48.423,48.1547,48.2888,308900.0
2014-12-01 10:20:00,54.01,54.05,53.98,54.04,27300.0,48.2888,48.3246,48.262,48.3157,27300.0
2014-12-01 10:25:00,54.05,54.06,53.95,53.99,42600.0,48.3246,48.3336,48.2352,48.271,42600.0
2014-12-01 10:30:00,54.0,54.04,53.93,54.04,29100.0,48.2799,48.3157,48.2173,48.3157,29100.0
2014-12-01 10:35:00,54.04,54.11,54.0,54.08,37100.0,48.3157,48.3783,48.2799,48.3514,37100.0
2014-12-01 10:40:00,54.08,54.08,53.99,54.05,27100.0,48.3514,48.3514,48.271,48.3246,27100.0
2014-12-01 10:45:00,54.07,54.09,54.0,54.09,72300.0,48.3425,48.3604,48.2799,48.3604,72300.0
2014-12-01 10:50:00,54.09,54.09,53.94,54.08,35300.0,48.3604,48.3604,48.2263,48.3514,35300.0
2014-12-01 10:55:00,54.07,54.09,54.0,54.07,28600.0,48.3425,48.3604,48.2799,48.3425,28600.0
2014-12-01 11:00:00,54.07,54.07,54.0,54.04,30600.0,48.3425,48.3425,48.2799,48.3157,30600.0
2014-12-01 11:05:00,54.04,54.13,54.04,54.12,37800.0,48.3157,48.3961,48.3157,48.3872,37800.0
2014-12-01 11:10:00,54.11,54.16,54.06,54.12,43400.0,48.3783,48.423,48.3336,48.3872,43400.0
2014-12-01 11:15:00,54.12,54.16,54.07,54.16,39000.0,48.3872,48.423,48.3425,48.423,39000.0
2014-12-01 11:20:00,54.16,54.24,54.16,54.24,25700.0,48.423,48.4945,48.423,48.4945,25700.0
2014-12-01 11:25:00,54.24,54.3,54.23,54.29,30600.0,48.4945,48.5481,48.4855,48.5392,30600.0
2014-12-01 11:30:00,54.3,54.34,54.28,54.32,38400.0,48.5481,48.5839,48.5302,48.566,38400.0
2014-12-01 11:35:00,54.31,54.32,54.3,54.31,13800.0,48.5571,48.566,48.5481,48.5571,13800.0
2014-12-01 11:40:00,54.31,54.32,54.25,54.28,52100.0,48.5571,48.566,48.5034,48.5302,52100.0
2014-12-01 11:45:00,54.29,54.29,54.25,54.26,16800.0,48.5392,48.5392,48.5034,48.5124,16800.0
2014-12-01 11:50:00,54.26,54.29,54.21,54.29,21400.0,48.5124,48.5392,48.4677,48.5392,21400.0
2014-12-01 11:55:00,54.28,54.29,54.2,54.22,21400.0,48.5302,48.5392,48.4587,48.4766,21400.0
2014-12-01 12:00:00,54.22,54.24,54.22,54.23,9700.0,48.4766,48.4945,48.4766,48.4855,9700.0
2014-12-01 12:05:00,54.24,54.27,54.22,54.25,15900.0,48.4945,48.5213,48.4766,48.5034,15900.0
2014-12-01 12:10:00,54.26,54.34,54.26,54.34,22900.0,48.5124,48.5839,48.5124,48.5839,22900.0
2014-12-01 12:15:00,54.33,54.39,54.33,54.38,21200.0,48.575,48.6286,48.575,48.6197,21200.0
2014-12-01 12:20:00,54.39,54.42,54.38,54.41,29300.0,48.6286,48.6554,48.6197,48.6465,29300.0
2014-12-01 12:25:00,54.41,54.44,54.41,54.43,20700.0,48.6465,48.6733,48.6465,48.6644,20700.0
2014-12-01 12:30:00,54.43,54.45,54.42,54.45,25100.0,48.6644,48.6822,48.6554,48.6822,25100.0
2014-12-01 12:35:00,54.44,54.46,54.44,54.46,41800.0,48.6733,48.6912,48.6733,48.6912,41800.0
2014-12-01 12:40:00,54.45,54.48,54.45,54.47,26700.0,48.6822,48.7091,48.6822,48.7001,26700.0
2014-12-01 12:45:00,54.47,54.49,54.47,54.48,16600.0,48.7001,48.718,48.7001,48.7091,16600.0
2014-12-01 12:50:00,54.49,54.55,54.47,54.55,55300.0,48.718,48.7716,48.7001,48.7716,55300.0
2014-12-01 12:55:00,54.55,54.64,54.55,54.64,38100.0,48.7716,48.8521,48.7716,48.8521,38100.0
2014-12-01 13:00:00,54.64,54.68,54.62,54.68,49300.0,48.8521,48.8879,48.8342,48.8879,49300.0
2014-12-01 13:05:00,54.67,54.73,54.65,54.72,44500.0,48.8789,48.9326,48.8611,48.9236,44500.0
2014-12-01 13:10:00,54.72,54.73,54.55,54.55,69300.0,48.9236,48.9326,48.7716,48.7716,69300.0
2014-12-01 13:15:00,54.56,54.6,54.52,54.53,41300.0,48.7806,48.8163,48.7448,48.7538,41300.0
2014-12-01 13:20:00,54.53,54.64,54.52,54.64,15900.0,48.7538,48.8521,48.7448,48.8521,15900.0
2014-12-01 13:25:00,54.64,54.65,54.58,54.58,29500.0,48.8521,48.8611,48.7985,48.7985,29500.0
2014-12-01 13:30:00,54.59,54.62,54.53,54.57,59900.0,48.8074,48.8342,48.7538,48.7895,59900.0
2014-12-01 13:35:00,54.56,54.58,54.55,54.57,25300.0,48.7806,48.7985,48.7716,48.7895,25300.0
2014-12-01 13:40:00,54.57,54.58,54.53,54.53,44600.0,48.7895,48.7985,48.7538,48.7538,44600.0
2014-12-01 13:45:00,54.54,54.58,54.53,54.54,33500.0,48.7627,48.7985,48.7538,48.7627,33500.0
2014-12-01 13:50:00,54.54,54.54,54.46,54.47,24900.0,48.7627,48.7627,48.6912,48.7001,24900.0
2014-12-01 13:55:00,54.47,54.53,54.46,54.52,17600.0,48.7001,48.7538,48.6912,48.7448,17600.0
2014-12-01 14:00:00,54.52,54.55,54.52,54.55,18800.0,48.7448,48.7716,48.7448,48.7716,18800.0
2014-12-01 14:05:00,54.55,54.55,54.41,54.46,49800.0,48.7716,48.7716,48.6465,48.6912,49800.0
2014-12-01 14:10:00,54.45,54.46,54.35,54.36,33900.0,48.6822,48.6912,48.5928,48.6018,33900.0
2014-12-01 14:15:00,54.34,54.35,54.29,54.32,32500.0,48.5839,48.5928,48.5392,48.566,32500.0
2014-12-01 14:20:00,54.32,54.33,54.22,54.22,29500.0,48.566,48.575,48.4766,48.4766,29500.0
2014-12-01 14:25:00,54.22,54.26,54.19,54.2,55600.0,48.4766,48.5124,48.4498,48.4587,55600.0
2014-12-01 14:30:00,54.2,54.22,54.15,54.22,37100.0,48.4587,48.4766,48.414,48.4766,37100.0
2014-12-01 14:35:00,54.23,54.27,54.21,54.27,48600.0,48.4855,48.5213,48.4677,48.5213,48600.0
2014-12-01 14:40:00,54.27,54.27,54.21,54.23,35900.0,48.5213,48.5213,48.4677,48.4855,35900.0
2014-12-01 14:45:00,54.23,54.24,54.18,54.2,40900.0,48.4855,48.4945,48.4408,48.4587,40900.0
2014-12-01 14:50:00,54.2,54.22,54.17,54.22,36600.0,48.4587,48.4766,48.4319,48.4766,36600.0
2014-12-01 14:55:00,54.22,54.27,54.15,54.26,33300.0,48.4766,48.5213,48.414,48.5124,33300.0
2014-12-01 15:00:00,54.26,54.38,54.26,54.38,35900.0,48.5124,48.6197,48.5124,48.6197,35900.0
2014-12-01 15:05:00,54.38,54.38,54.3,54.33,55300.0,48.6197,48.6197,48.5481,48.575,55300.0
2014-12-01 15:10:00,54.34,54.34,54.26,54.3,35100.0,48.5839,48.5839,48.5124,48.5481,35100.0
2014-12-01 15:15:00,54.29,54.4,54.29,54.36,44100.0,48.5392,48.6375,48.5392,48.6018,44100.0
2014-12-01 15:20:00,54.35,54.39,54.34,54.36,35900.0,48.5928,48.6286,48.5839,48.6018,35900.0
2014-12-01 15:25:00,54.35,54.37,54.29,54.29,51800.0,48.5928,48.6107,48.5392,48.5392,51800.0
2014-12-01 15:30:00,54.29,54.29,54.23,54.25,59600.0,48.5392,48.5392,48.4855,48.5034,59600.0
2014-12-01 15:35:00,54.26,54.26,54.18,54.2,68600.0,48.5124,48.5124,48.4408,48.4587,68600.0
2014-12-01 15:40:00,54.2,54.21,54.12,54.14,65300.0,48.4587,48.4677,48.3872,48.4051,65300.0
2014-12-01 15:45:00,54.14,54.18,54.08,54.18,92200.0,48.4051,48.4408,48.3514,48.4408,92200.0
2014-12-01 15:50:00,54.18,54.18,54.04,54.08,159800.0,48.4408,48.4408,48.3157,48.3514,159800.0
2014-12-01 15:55:00,54.08,54.13,54.04,54.05,251900.0,48.3514,48.3961,48.3157,48.3246,251900.0
2014-12-02 09:30:00,54.31,54.39,54.05,54.31,85400.0,48.5571,48.6286,48.3246,48.5571,85400.0
2014-12-02 09:35:00,54.33,54.6,54.28,54.37,100800.0,48.575,48.8163,48.5302,48.6107,100800.0
2014-12-02 09:40:00,54.36,54.4,54.22,54.33,37000.0,48.6018,48.6375,48.4766,48.575,37000.0
2014-12-02 09:45:00,54.35,54.35,54.15,54.15,22300.0,48.5928,48.5928,48.414,48.414,22300.0
2014-12-02 09:50:00,54.14,54.2,54.11,54.14,21000.0,48.4051,48.4587,48.3783,48.4051,21000.0
2014-12-02 09:55:00,54.13,54.25,54.07,54.14,37600.0,48.3961,48.5034,48.3425,48.4051,37600.0
2014-12-02 10:00:00,54.15,54.29,54.12,54.28,58600.0,48.414,48.5392,48.3872,48.5302,58600.0
2014-12-02 10:05:00,54.3,54.31,54.21,54.26,24000.0,48.5481,48.5571,48.4677,48.5124,24000.0
2014-12-02 10:10:00,54.26,54.26,54.17,54.17,21900.0,48.5124,48.5124,48.4319,48.4319,21900.0
2014-12-02 10:15:00,54.17,54.24,54.14,54.23,17900.0,48.4319,48.4945,48.4051,48.4855,17900.0
2014-12-02 10:20:00,54.23,54.28,54.2,54.2,34800.0,48.4855,48.5302,48.4587,48.4587,34800.0
2014-12-02 10:25:00,54.2,54.28,54.2,54.25,26000.0,48.4587,48.5302,48.4587,48.5034,26000.0
2014-12-02 10:30:00,54.25,54.27,54.18,54.2,26000.0,48.5034,48.5213,48.4408,48.4587,26000.0
2014-12-02 10:35:00,54.2,54.27,54.18,54.2,15200.0,48.4587,48.5213,48.4408,48.4587,15200.0
2014-12-02 10:40:00,54.2,54.25,54.19,54.23,21500.0,48.4587,48.5034,48.4498,48.4855,21500.0
2014-12-02 10:45:00,54.24,54.3,54.23,54.26,17700.0,48.4945,48.5481,48.4855,48.5124,17700.0
2014-12-02 10:50:00,54.24,54.27,54.21,54.26,15800.0,48.4945,48.5213,48.4677,48.5124,15800.0
2014-12-02 10:55:00,54.25,54.29,54.2,54.27,24400.0,48.5034,48.5392,48.4587,48.5213,24400.0
2014-12-02 11:00:00,54.28,54.33,54.26,54.3,14600.0,48.5302,48.575,48.5124,48.5481,14600.0
2014-12-02 11:05:00,54.29,54.34,54.28,54.3,14000.0,48.5392,48.5839,48.5302,48.5481,14000.0
2014-12-02 11:10:00,54.31,54.35,54.23,54.24,18200.0,48.5571,48.5928,48.4855,48.4945,18200.0
2014-12-02 11:15:00,54.24,54.34,54.24,54.33,10400.0,48.4945,48.5839,48.4945,48.575,10400.0
2014-12-02 11:20:00,54.33,54.35,54.24,54.25,16700.0,48.575,48.5928,48.4945,48.5034,16700.0
2014-12-02 11:25:00,54.25,54.28,54.2,54.21,17600.0,48.5034,48.5302,48.4587,48.4677,17600.0
2014-12-02 11:30:00,54.21,54.23,54.19,54.21,15000.0,48.4677,48.4855,48.4498,48.4677,15000.0
2014-12-02 11:35:00,54.22,54.29,54.22,54.28,19300.0,48.4766,48.5392,48.4766,48.5302,19300.0
2014-12-02 11:40:00,54.29,54.36,54.28,54.36,19200.0,48.5392,48.6018,48.5302,48.6018,19200.0
2014-12-02 11:45:00,54.36,54.37,54.27,54.33,23000.0,48.6018,48.6107,48.5213,48.575,23000.0
2014-12-02 11:50:00,54.33,54.34,54.25,54.3,25500.0,48.575,48.5839,48.5034,48.5481,25500.0
2014-12-02 11:55:00,54.29,54.38,54.29,54.36,20600.0,48.5392,48.6197,48.5392,48.6018,20600.0
2014-12-02 12:00:00,54.34,54.36,54.32,54.35,12000.0,48.5839,48.6018,48.566,48.5928,12000.0
2014-12-02 12:05:00,54.35,54.38,54.33,54.36,23200.0,48.5928,48.6197,48.575,48.6018,23200.0
2014-12-02 12:10:00,54.37,54.37,54.3,54.31,11600.0,48.6107,48.6107,48.5481,48.5571,11600.0
2014-12-02 12:15:00,54.3,54.31,54.25,54.31,22000.0,48.5481,48.5571,48.5034,48.5571,22000.0
2014-12-02 12:20:00,54.31,54.36,54.3,54.32,13600.0,48.5571,48.6018,48.5481,48.566,13600.0
2014-12-02 12:25:00,54.3,54.37,54.3,54.34,15800.0,48.5481,48.6107,48.5481,48.5839,15800.0
2014-12-02 12:30:00,54.34,54.34,54.21,54.22,25800.0,48.5839,48.5839,48.4677,48.4766,25800.0
2014-12-02 12:35:00,54.21,54.28,54.2,54.28,23000.0,48.4677,48.5302,48.4587,48.5302,23000.0
2014-12-02 12:40:00,54.28,54.31,54.23,54.25,18200.0,48.5302,48.5571,48.4855,48.5034,18200.0
2014-12-02 12:45:00,54.24,54.32,54.24,54.32,19600.0,48.4945,48.566,48.4945,48.566,19600.0
2014-12-02 12:50:00,54.31,54.32,54.29,54.3,19900.0,48.5571,48.566,48.5392,48.5481,19900.0
2014-12-02 12:55:00,54.3,54.34,54.3,54.34,12800.0,48.5481,48.5839,48.5481,48.5839,12800.0
2014-12-02 13:00:00,54.34,54.36,54.29,54.3,15800.0,48.5839,48.6018,48.5392,48.5481,15800.0
2014-12-02 13:05:00,54.3,54.36,54.29,54.3,18200.0,48.5481,48.6018,48.5392,48.5481,18200.0
2014-12-02 13:10:00,54.31,54.36,54.31,54.31,9900.0,48.5571,48.6018,48.5571,48.5571,9900.0
2014-12-02 13:15:00,54.31,54.39,54.31,54.37,44200.0,48.5571,48.6286,48.5571,48.6107,44200.0
2014-12-02 13:20:00,54.37,54.4,54.33,54.4,19800.0,48.6107,48.6375,48.575,48.6375,19800.0
2014-12-02 13:25:00,54.4,54.49,54.4,54.47,34000.0,48.6375,48.718,48.6375,48.7001,34000.0
2014-12-02 13:30:00,54.47,54.48,54.42,54.44,13700.0,48.7001,48.7091,48.6554,48.6733,13700.0
2014-12-02 13:35:00,54.44,54.49,54.43,54.45,72100.0,48.6733,48.718,48.6644,48.6822,72100.0
2014-12-02 13:40:00,54.46,54.47,54.43,54.47,21800.0,48.6912,48.7001,48.6644,48.7001,21800.0
2014-12-02 13:45:00,54.47,54.5,54.46,54.49,29300.0,48.7001,48.7269,48.6912,48.718,29300.0
2014-12-02 13:50:00,54.49,54.52,54.48,54.48,29000.0,48.718,48.7448,48.7091,48.7091,29000.0
2014-12-02 13:55:00,54.48,54.49,54.39,54.45,42400.0,48.7091,48.718,48.6286,48.6822,42400.0
2014-12-02 14:00:00,54.45,54.46,54.38,54.41,40900.0,48.6822,48.6912,48.6197,48.6465,40900.0
2014-12-02 14:05:00,54.41,54.43,54.37,54.4,25600.0,48.6465,48.6644,48.6107,48.6375,25600.0
2014-12-02 14:10:00,54.4,54.45,54.39,54.43,28400.0,48.6375,48.6822,48.6286,48.6644,28400.0
2014-12-02 14:15:00,54.42,54.44,54.41,54.44,13000.0,48.6554,48.6733,48.6465,48.6733,13000.0
2014-12-02 14:20:00,54.44,54.46,54.37,54.38,32400.0,48.6733,48.6912,48.6107,48.6197,32400.0
2014-12-02 14:25:00,54.38,54.43,54.37,54.43,17200.0,48.6197,48.6644,48.6107,48.6644,17200.0
2014-12-02 14:30:00,54.43,54.43,54.39,54.43,25000.0,48.6644,48.6644,48.6286,48.6644,25000.0
2014-12-02 14:35:00,54.42,54.43,54.39,54.41,18700.0,48.6554,48.6644,48.6286,48.6465,18700.0
2014-12-02 14:40:00,54.42,54.45,54.41,54.45,25400.0,48.6554,48.6822,48.6465,48.6822,25400.0
2014-12-02 14:45:00,54.45,54.52,54.45,54.51,22200.0,48.6822,48.7448,48.6822,48.7359,22200.0
2014-12-02 14:50:00,54.52,54.52,54.46,54.51,21100.0,48.7448,48.7448,48.6912,48.7359,21100.0
2014-12-02 14:55:00,54.5,54.54,54.5,54.54,20600.0,48.7269,48.7627,48.7269,48.7627,20600.0
2014-12-02 15:00:00,54.54,54.58,54.54,54.57,17000.0,48.7627,48.7985,48.7627,48.7895,17000.0
2014-12-02 15:05:00,54.58,54.58,54.5,54.51,20000.0,48.7985,48.7985,48.7269,48.7359,20000.0
2014-12-02 15:10:00,54.51,54.52,54.48,54.48,23900.0,48.7359,48.7448,48.7091,48.7091,23900.0
2014-12-02 15:15:00,54.48,54.48,54.46,54.48,33700.0,48.7091,48.7091,48.6912,48.7091,33700.0
2014-12-02 15:20:00,54.48,54.48,54.39,54.41,41000.0,48.7091,48.7091,48.6286,48.6465,41000.0
2014-12-02 15:25:00,54.41,54.46,54.4,54.44,38200.0,48.6465,48.6912,48.6375,48.6733,38200.0
2014-12-02 15:30:00,54.44,54.51,54.43,54.49,88300.0,48.6733,48.7359,48.6644,48.718,88300.0
2014-12-02 15:35:00,54.49,54.49,54.44,54.48,35400.0,48.718,48.718,48.6733,48.7091,35400.0
2014-12-02 15:40:00,54.47,54.48,54.43,54.44,42900.0,48.7001,48.7091,48.6644,48.6733,42900.0
2014-12-02 15:45:00,54.43,54.45,54.42,54.44,50300.0,48.6644,48.6822,48.6554,48.6733,50300.0
2014-12-02 15:50:00,54.43,54.48,54.42,54.47,98300.0,48.6644,48.7091,48.6554,48.7001,98300.0
2014-12-02 15:55:00,54.46,54.52,54.46,54.49,129700.0,48.6912,48.7448,48.6912,48.718,129700.0
2014-12-03 09:30:00,54.43,54.49,54.26,54.29,63100.0,48.6644,48.718,48.5124,48.5392,63100.0
2014-12-03 09:35:00,54.29,54.5,54.22,54.42,38900.0,48.5392,48.7269,48.4766,48.6554,38900.0
2014-12-03 09:40:00,54.42,54.44,54.3,54.36,25000.0,48.6554,48.6733,48.5481,48.6018,25000.0
2014-12-03 09:45:00,54.36,54.38,54.21,54.26,187900.0,48.6018,48.6197,48.4677,48.5124,187900.0
2014-12-03 09:50:00,54.27,54.49,54.26,54.42,39800.0,48.5213,48.718,48.5124,48.6554,39800.0
2014-12-03 09:55:00,54.41,54.43,54.27,54.43,19600.0,48.6465,48.6644,48.5213,48.6644,19600.0
2014-12-03 10:00:00,54.42,54.54,54.39,54.49,34800.0,48.6554,48.7627,48.6286,48.718,34800.0
2014-12-03 10:05:00,54.46,54.55,54.43,54.55,24800.0,48.6912,48.7716,48.6644,48.7716,24800.0
2014-12-03 10:10:00,54.56,54.58,54.47,54.49,29700.0,48.7806,48.7985,48.7001,48.718,29700.0
2014-12-03 10:15:00,54.5,54.52,54.41,54.45,27000.0,48.7269,48.7448,48.6465,48.6822,27000.0
2014-12-03 10:20:00,54.46,54.49,54.39,54.45,65800.0,48.6912,48.718,48.6286,48.6822,65800.0
2014-12-03 10:25:00,54.45,54.52,54.41,54.45,13500.0,48.6822,48.7448,48.6465,48.6822,13500.0
2014-12-03 10:30:00,54.46,54.58,54.4,54.55,83400.0,48.6912,48.7985,48.6375,48.7716,83400.0
2014-12-03 10:35:00,54.55,54.56,54.48,54.51,60300.0,48.7716,48.7806,48.7091,48.7359,60300.0
2014-12-03 10:40:00,54.52,54.52,54.45,54.5,15300.0,48.7448,48.7448,48.6822,48.7269,15300.0
2014-12-03 10:45:00,54.5,54.55,54.5,54.52,15300.0,48.7269,48.7716,48.7269,48.7448,15300.0
2014-12-03 10:50:00,54.52,54.53,54.45,54.47,18800.0,48.7448,48.7538,48.6822,48.7001,18800.0
2014-12-03 10:55:00,54.47,54.52,54.47,54.51,9000.0,48.7001,48.7448,48.7001,48.7359,9000.0
2014-12-03 11:00:00,54.51,54.56,54.5,54.52,13200.0,48.7359,48.7806,48.7269,48.7448,13200.0
2014-12-03 11:05:00,54.51,54.52,54.49,54.52,12600.0,48.7359,48.7448,48.718,48.7448,12600.0
2014-12-03 11:10:00,54.51,54.51,54.42,54.42,21300.0,48.7359,48.7359,48.6554,48.6554,21300.0
2014-12-03 11:15:00,54.42,54.49,54.42,54.47,12500.0,48.6554,48.718,48.6554,48.7001,12500.0
2014-12-03 11:20:00,54.48,54.57,54.48,54.57,20900.0,48.7091,48.7895,48.7091,48.7895,20900.0
2014-12-03 11:25:00,54.56,54.61,54.54,54.61,8600.0,48.7806,48.8253,48.7627,48.8253,8600.0
2014-12-03 11:30:00,54.62,54.65,54.58,54.58,11100.0,48.8342,48.8611,48.7985,48.7985,11100.0
2014-12-03 11:35:00,54.57,54.57,54.51,54.51,9400.0,48.7895,48.7895,48.7359,48.7359,9400.0
2014-12-03 11:40:00,54.51,54.51,54.46,54.51,12000.0,48.7359,48.7359,48.6912,48.7359,12000.0
2014-12-03 11:45:00,54.49,54.54,54.49,54.52,7700.0,48.718,48.7627,48.718,48.7448,7700.0
2014-12-03 11:50:00,54.52,54.58,54.49,54.55,36100.0,48.7448,48.7985,48.718,48.7716,36100.0
2014-12-03 11:55:00,54.55,54.59,54.55,54.57,8400.0,48.7716,48.8074,48.7716,48.7895,8400.0
2014-12-03 12:00:00,54.58,54.65,54.58,54.63,9800.0,48.7985,48.8611,48.7985,48.8432,9800.0
2014-12-03 12:05:00,54.63,54.65,54.6,54.61,7900.0,48.8432,48.8611,48.8163,48.8253,7900.0
2014-12-03 12:10:00,54.62,54.62,54.56,54.59,9000.0,48.8342,48.8342,48.7806,48.8074,9000.0
2014-12-03 12:15:00,54.59,54.62,54.56,54.57,10000.0,48.8074,48.8342,48.7806,48.7895,10000.0
2014-12-03 12:20:00,54.56,54.61,54.55,54.56,13500.0,48.7806,48.8253,48.7716,48.7806,13500.0
2014-12-03 12:25:00,54.58,54.58,54.57,54.58,5400.0,48.7985,48.7985,48.7895,48.7985,5400.0
2014-12-03 12:30:00,54.57,54.57,54.52,54.54,14500.0,48.7895,48.7895,48.7448,48.7627,14500.0
2014-12-03 12:35:00,54.53,54.55,54.53,54.54,9700.0,48.7538,48.7716,48.7538,48.7627,9700.0
2014-12-03 12:40:00,54.53,54.66,54.52,54.64,18600.0,48.7538,48.87,48.7448,48.8521,18600.0
2014-12-03 12:45:00,54.64,54.65,54.62,54.64,10300.0,48.8521,48.8611,48.8342,48.8521,10300.0
2014-12-03 12:50:00,54.63,54.64,54.61,54.64,12000.0,48.8432,48.8521,48.8253,48.8521,12000.0
2014-12-03 12:55:00,54.63,54.64,54.55,54.57,17800.0,48.8432,48.8521,48.7716,48.7895,17800.0
2014-12-03 13:00:00,54.58,54.63,54.58,54.61,8500.0,48.7985,48.8432,48.7985,48.8253,8500.0
2014-12-03 13:05:00,54.6,54.6,54.52,54.59,13300.0,48.8163,48.8163,48.7448,48.8074,13300.0
2014-12-03 13:10:00,54.57,54.63,54.57,54.63,12200.0,48.7895,48.8432,48.7895,48.8432,12200.0
2014-12-03 13:15:00,54.63,54.67,54.63,54.65,20100.0,48.8432,48.8789,48.8432,48.8611,20100.0
2014-12-03 13:20:00,54.66,54.66,54.63,54.64,7100.0,48.87,48.87,48.8432,48.8521,7100.0
2014-12-03 13:25:00,54.63,54.7,54.63,54.66,18200.0,48.8432,48.9058,48.8432,48.87,18200.0
2014-12-03 13:30:00,54.66,54.66,54.6,54.6,8900.0,48.87,48.87,48.8163,48.8163,8900.0
2014-12-03 13:35:00,54.61,54.61,54.57,54.58,8700.0,48.8253,48.8253,48.7895,48.7985,8700.0
2014-12-03 13:40:00,54.58,54.58,54.56,54.58,5700.0,48.7985,48.7985,48.7806,48.7985,5700.0
2014-12-03 13:45:00,54.58,54.58,54.52,54.57,11800.0,48.7985,48.7985,48.7448,48.7895,11800.0
2014-12-03 13:50:00,54.57,54.61,54.56,54.58,9000.0,48.7895,48.8253,48.7806,48.7985,9000.0
2014-12-03 13:55:00,54.58,54.64,54.58,54.63,8100.0,48.7985,48.8521,48.7985,48.8432,8100.0
2014-12-03 14:00:00,54.63,54.64,54.6,54.63,10500.0,48.8432,48.8521,48.8163,48.8432,10500.0
2014-12-03 14:05:00,54.63,54.64,54.59,54.59,17000.0,48.8432,48.8521,48.8074,48.8074,17000.0
2014-12-03 14:10:00,54.6,54.64,54.59,54.59,9900.0,48.8163,48.8521,48.8074,48.8074,9900.0
2014-12-03 14:15:00,54.59,54.63,54.58,54.59,13100.0,48.8074,48.8432,48.7985,48.8074,13100.0
2014-12-03 14:20:00,54.6,54.64,54.58,54.59,18700.0,48.8163,48.8521,48.7985,48.8074,18700.0
2014-12-03 14:25:00,54.59,54.6,54.56,54.56,11800.0,48.8074,48.8163,48.7806,48.7806,11800.0
2014-12-03 14:30:00,54.56,54.56,54.52,54.53,12400.0,48.7806,48.7806,48.7448,48.7538,12400.0
2014-12-03 14:35:00,54.53,54.54,54.49,54.5,13700.0,48.7538,48.7627,48.718,48.7269,13700.0
2014-12-03 14:40:00,54.5,54.53,54.5,54.51,12400.0,48.7269,48.7538,48.7269,48.7359,12400.0
2014-12-03 14:45:00,54.51,54.53,54.49,54.49,13800.0,48.7359,48.7538,48.718,48.718,13800.0
2014-12-03 14:50:00,54.49,54.51,54.47,54.47,31700.0,48.718,48.7359,48.7001,48.7001,31700.0
2014-12-03 14:55:00,54.47,54.48,54.45,54.46,12600.0,48.7001,48.7091,48.6822,48.6912,12600.0
2014-12-03 15:00:00,54.46,54.48,54.45,54.46,41900.0,48.6912,48.7091,48.6822,48.6912,41900.0
2014-12-03 15:05:00,54.46,54.48,54.45,54.47,20900.0,48.6912,48.7091,48.6822,48.7001,20900.0
2014-12-03 15:10:00,54.47,54.57,54.47,54.57,22500.0,48.7001,48.7895,48.7001,48.7895,22500.0
2014-12-03 15:15:00,54.56,54.58,54.55,54.57,17600.0,48.7806,48.7985,48.7716,48.7895,17600.0
2014-12-03 15:20:00,54.58,54.58,54.53,54.57,16600.0,48.7985,48.7985,48.7538,48.7895,16600.0
2014-12-03 15:25:00,54.56,54.59,54.56,54.58,16300.0,48.7806,48.8074,48.7806,48.7985,16300.0
2014-12-03 15:30:00,54.6,54.63,54.59,54.61,25800.0,48.8163,48.8432,48.8074,48.8253,25800.0
2014-12-03 15:35:00,54.61,54.62,54.57,54.57,18700.0,48.8253,48.8342,48.7895,48.7895,18700.0
2014-12-03 15:40:00,54.58,54.6,54.54,54.56,37700.0,48.7985,48.8163,48.7627,48.7806,37700.0
2014-12-03 15:45:00,54.56,54.56,54.49,54.49,50600.0,48.7806,48.7806,48.718,48.718,50600.0
2014-12-03 15:50:00,54.5,54.53,54.48,54.53,45900.0,48.7269,48.7538,48.7091,48.7538,45900.0
2014-12-03 15:55:00,54.53,54.53,54.44,54.44,157300.0,48.7538,48.7538,48.6733,48.6733,157300.0
2014-12-04 09:30:00,54.39,54.49,54.17,54.38,102400.0,48.6286,48.718,48.4319,48.6197,102400.0
2014-12-04 09:35:00,54.39,54.42,54.2,54.24,89700.0,48.6286,48.6554,48.4587,48.4945,89700.0
2014-12-04 09:40:00,54.26,54.36,54.11,54.18,40300.0,48.5124,48.6018,48.3783,48.4408,40300.0
2014-12-04 09:45:00,54.2,54.2,54.02,54.05,43900.0,48.4587,48.4587,48.2978,48.3246,43900.0
2014-12-04 09:50:00,54.05,54.06,53.88,53.9,41200.0,48.3246,48.3336,48.1726,48.1905,41200.0
2014-12-04 09:55:00,53.92,53.97,53.8,53.8,33300.0,48.2084,48.2531,48.1011,48.1011,33300.0
2014-12-04 10:00:00,53.84,53.88,53.79,53.8,21000.0,48.1369,48.1726,48.0922,48.1011,21000.0
2014-12-04 10:05:00,53.8,53.86,53.78,53.81,17800.0,48.1011,48.1547,48.0832,48.11,17800.0
2014-12-04 10:10:00,53.82,53.88,53.8,53.81,19400.0,48.119,48.1726,48.1011,48.11,19400.0
2014-12-04 10:15:00,53.83,53.86,53.79,53.79,15100.0,48.1279,48.1547,48.0922,48.0922,15100.0
2014-12-04 10:20:00,53.81,53.85,53.8,53.81,17200.0,48.11,48.1458,48.1011,48.11,17200.0
2014-12-04 10:25:00,53.82,53.82,53.74,53.79,26700.0,48.119,48.119,48.0474,48.0922,26700.0
2014-12-04 10:30:00,53.81,53.85,53.7,53.74,37600.0,48.11,48.1458,48.0117,48.0474,37600.0
2014-12-04 10:35:00,53.74,53.76,53.67,53.72,11900.0,48.0474,48.0653,47.9849,48.0296,11900.0
2014-12-04 10:40:00,53.74,53.75,53.66,53.68,29500.0,48.0474,48.0564,47.9759,47.9938,29500.0
2014-12-04 10:45:00,53.69,53.7,53.62,53.68,18100.0,48.0027,48.0117,47.9402,47.9938,18100.0
2014-12-04 10:50:00,53.7,53.78,53.68,53.77,33500.0,48.0117,48.0832,47.9938,48.0743,33500.0
2014-12-04 10:55:00,53.77,53.86,53.76,53.81,42100.0,48.0743,48.1547,48.0653,48.11,42100.0
2014-12-04 11:00:00,53.82,53.83,53.68,53.72,23100.0,48.119,48.1279,47.9938,48.0296,23100.0
2014-12-04 11:05:00,53.72,53.72,53.65,53.66,24900.0,48.0296,48.0296,47.967,47.9759,24900.0
2014-12-04 11:10:00,53.65,53.67,53.63,53.65,16700.0,47.967,47.9849,47.9491,47.967,16700.0
2014-12-04 11:15:00,53.65,53.67,53.51,53.64,96900.0,47.967,47.9849,47.8418,47.958,96900.0
2014-12-04 11:20:00,53.63,53.63,53.55,53.56,27400.0,47.9491,47.9491,47.8776,47.8865,27400.0
2014-12-04 11:25:00,53.55,53.56,53.46,53.47,26000.0,47.8776,47.8865,47.7971,47.806,26000.0
2014-12-04 11:30:00,53.48,53.52,53.43,53.51,52300.0,47.815,47.8508,47.7703,47.8418,52300.0
2014-12-04 11:35:00,53.52,53.58,53.51,53.54,29200.0,47.8508,47.9044,47.8418,47.8686,29200.0
2014-12-04 11:40:00,53.55,53.55,53.51,53.51,28200.0,47.8776,47.8776,47.8418,47.8418,28200.0
2014-12-04 11:45:00,53.53,53.55,53.51,53.53,25200.0,47.8597,47.8776,47.8418,47.8597,25200.0
2014-12-04 11:50:00,53.53,53.53,53.47,53.5,31800.0,47.8597,47.8597,47.806,47.8329,31800.0
2014-12-04 11:55:00,53.49,53.56,53.48,53.55,27700.0,47.8239,47.8865,47.815,47.8776,27700.0
2014-12-04 12:00:00,53.55,53.6,53.54,53.6,20500.0,47.8776,47.9223,47.8686,47.9223,20500.0
2014-12-04 12:05:00,53.6,53.67,53.59,53.64,21700.0,47.9223,47.9849,47.9133,47.958,21700.0
2014-12-04 12:10:00,53.64,53.65,53.61,53.61,18600.0,47.958,47.967,47.9312,47.9312,18600.0
2014-12-04 12:15:00,53.61,53.62,53.57,53.6,21000.0,47.9312,47.9402,47.8955,47.9223,21000.0
2014-12-04 12:20:00,53.6,53.62,53.58,53.58,25600.0,47.9223,47.9402,47.9044,47.9044,25600.0
2014-12-04 12:25:00,53.58,53.6,53.58,53.59,9400.0,47.9044,47.9223,47.9044,47.9133,9400.0
2014-12-04 12:30:00,53.59,53.71,53.56,53.67,57200.0,47.9133,48.0206,47.8865,47.9849,57200.0
2014-12-04 12:35:00,53.67,53.68,53.57,53.6,37900.0,47.9849,47.9938,47.8955,47.9223,37900.0
2014-12-04 12:40:00,53.6,53.6,53.54,53.55,40000.0,47.9223,47.9223,47.8686,47.8776,40000.0
2014-12-04 12:45:00,53.55,53.56,53.49,53.49,29400.0,47.8776,47.8865,47.8239,47.8239,29400.0
2014-12-04 12:50:00,53.5,53.54,53.46,53.54,24300.0,47.8329,47.8686,47.7971,47.8686,24300.0
2014-12-04 12:55:00,53.54,53.58,53.53,53.54,21300.0,47.8686,47.9044,47.8597,47.8686,21300.0
2014-12-04 13:00:00,53.55,53.55,53.48,53.52,19200.0,47.8776,47.8776,47.815,47.8508,19200.0
2014-12-04 13:05:00,53.51,53.52,53.48,53.49,20200.0,47.8418,47.8508,47.815,47.8239,20200.0
2014-12-04 13:10:00,53.48,53.49,53.43,53.45,16200.0,47.815,47.8239,47.7703,47.7882,16200.0
2014-12-04 13:15:00,53.46,53.47,53.41,53.43,20100.0,47.7971,47.806,47.7524,47.7703,20100.0
2014-12-04 13:20:00,53.42,53.47,53.42,53.46,14700.0,47.7613,47.806,47.7613,47.7971,14700.0
2014-12-04 13:25:00,53.47,53.47,53.44,53.45,13700.0,47.806,47.806,47.7792,47.7882,13700.0
2014-12-04 13:30:00,53.45,53.47,53.41,53.46,38700.0,47.7882,47.806,47.7524,47.7971,38700.0
2014-12-04 13:35:00,53.45,53.47,53.44,53.44,21000.0,47.7882,47.806,47.7792,47.7792,21000.0
2014-12-04 13:40:00,53.44,53.49,53.44,53.49,19600.0,47.7792,47.8239,47.7792,47.8239,19600.0
2014-12-04 13:45:00,53.49,53.49,53.45,53.48,18700.0,47.8239,47.8239,47.7882,47.815,18700.0
2014-12-04 13:50:00,53.48,53.53,53.47,53.53,17500.0,47.815,47.8597,47.806,47.8597,17500.0
2014-12-04 13:55:00,53.53,53.53,53.49,53.51,16700.0,47.8597,47.8597,47.8239,47.8418,16700.0
2014-12-04 14:00:00,53.51,53.52,53.48,53.5,27500.0,47.8418,47.8508,47.815,47.8329,27500.0
2014-12-04 14:05:00,53.51,53.52,53.48,53.48,23800.0,47.8418,47.8508,47.815,47.815,23800.0
2014-12-04 14:10:00,53.48,53.49,53.44,53.44,20900.0,47.815,47.8239,47.7792,47.7792,20900.0
2014-12-04 14:15:00,53.44,53.48,53.44,53.45,33300.0,47.7792,47.815,47.7792,47.7882,33300.0
2014-12-04 14:20:00,53.46,53.52,53.45,53.52,45100.0,47.7971,47.8508,47.7882,47.8508,45100.0
2014-12-04 14:25:00,53.53,53.55,53.52,53.52,21000.0,47.8597,47.8776,47.8508,47.8508,21000.0
2014-12-04 14:30:00,53.52,53.53,53.47,53.52,39900.0,47.8508,47.8597,47.806,47.8508,39900.0
2014-12-04 14:35:00,53.51,53.52,53.48,53.48,27700.0,47.8418,47.8508,47.815,47.815,27700.0
2014-12-04 14:40:00,53.49,53.5,53.48,53.49,12300.0,47.8239,47.8329,47.815,47.8239,12300.0
2014-12-04 14:45:00,53.49,53.51,53.48,53.49,20700.0,47.8239,47.8418,47.815,47.8239,20700.0
2014-12-04 14:50:00,53.48,53.48,53.43,53.46,31000.0,47.815,47.815,47.7703,47.7971,31000.0
2014-12-04 14:55:00,53.47,53.5,53.46,53.48,24500.0,47.806,47.8329,47.7971,47.815,24500.0
2014-12-04 15:00:00,53.49,53.58,53.48,53.58,29900.0,47.8239,47.9044,47.815,47.9044,29900.0
2014-12-04 15:05:00,53.58,53.59,53.5,53.51,28800.0,47.9044,47.9133,47.8329,47.8418,28800.0
2014-12-04 15:10:00,53.51,53.53,53.48,53.48,25700.0,47.8418,47.8597,47.815,47.815,25700.0
2014-12-04 15:15:00,53.48,53.5,53.43,53.44,30300.0,47.815,47.8329,47.7703,47.7792,30300.0
2014-12-04 15:20:00,53.44,53.45,53.35,53.35,45400.0,47.7792,47.7882,47.6988,47.6988,45400.0
2014-12-04 15:25:00,53.35,53.4,53.34,53.35,56900.0,47.6988,47.7435,47.6898,47.6988,56900.0
2014-12-04 15:30:00,53.35,53.47,53.34,53.46,44900.0,47.6988,47.806,47.6898,47.7971,44900.0
2014-12-04 15:35:00,53.46,53.51,53.46,53.49,42200.0,47.7971,47.8418,47.7971,47.8239,42200.0
2014-12-04 15:40:00,53.5,53.53,53.47,53.51,68000.0,47.8329,47.8597,47.806,47.8418,68000.0
2014-12-04 15:45:00,53.51,53.55,53.5,53.53,108500.0,47.8418,47.8776,47.8329,47.8597,108500.0
2014-12-04 15:50:00,53.52,53.55,53.51,53.51,129700.0,47.8508,47.8776,47.8418,47.8418,129700.0
2014-12-04 15:55:00,53.51,53.53,53.51,53.53,185500.0,47.8418,47.8597,47.8418,47.8597,185500.0
2014-12-05 09:30:00,53.46,53.7,53.39,53.46,82400.0,47.7971,48.0117,47.7345,47.7971,82400.0
2014-12-05 09:35:00,53.47,53.5,53.27,53.31,31900.0,47.806,47.8329,47.6272,47.663,31900.0
2014-12-05 09:40:00,53.31,53.34,53.21,53.21,37600.0,47.663,47.6898,47.5736,47.5736,37600.0
2014-12-05 09:45:00,53.23,53.3,53.21,53.26,27600.0,47.5915,47.6541,47.5736,47.6183,27600.0
2014-12-05 09:50:00,53.27,53.33,53.23,53.25,29300.0,47.6272,47.6809,47.5915,47.6094,29300.0
2014-12-05 09:55:00,53.25,53.26,53.19,53.21,87600.0,47.6094,47.6183,47.5557,47.5736,87600.0
2014-12-05 10:00:00,53.21,53.23,53.16,53.18,24200.0,47.5736,47.5915,47.5289,47.5468,24200.0
2014-12-05 10:05:00,53.18,53.18,53.05,53.13,55600.0,47.5468,47.5468,47.4305,47.5021,55600.0
2014-12-05 10:10:00,53.13,53.2,53.11,53.14,24500.0,47.5021,47.5646,47.4842,47.511,24500.0
2014-12-05 10:15:00,53.13,53.19,53.11,53.19,37200.0,47.5021,47.5557,47.4842,47.5557,37200.0
2014-12-05 10:20:00,53.18,53.18,53.02,53.04,45800.0,47.5468,47.5468,47.4037,47.4216,45800.0
2014-12-05 10:25:00,53.04,53.05,52.87,53.0,73500.0,47.4216,47.4305,47.2696,47.3858,73500.0
2014-12-05 10:30:00,52.99,53.0,52.89,52.93,53600.0,47.3769,47.3858,47.2875,47.3232,53600.0
2014-12-05 10:35:00,52.93,53.01,52.93,53.0,37400.0,47.3232,47.3948,47.3232,47.3858,37400.0
2014-12-05 10:40:00,52.99,53.0,52.9,52.95,182600.0,47.3769,47.3858,47.2964,47.3411,182600.0
2014-12-05 10:45:00,52.94,53.06,52.9,52.91,292800.0,47.3322,47.4395,47.2964,47.3054,292800.0
2014-12-05 10:50:00,52.93,53.01,52.91,52.97,128600.0,47.3232,47.3948,47.3054,47.359,128600.0
2014-12-05 10:55:00,52.98,52.98,52.89,52.92,64300.0,47.368,47.368,47.2875,47.3143,64300.0
2014-12-05 11:00:00,52.93,52.98,52.9,52.97,48100.0,47.3232,47.368,47.2964,47.359,48100.0
2014-12-05 11:05:00,52.97,52.98,52.88,52.91,114100.0,47.359,47.368,47.2785,47.3054,114100.0
2014-12-05 11:10:00,52.9,52.95,52.89,52.91,61600.0,47.2964,47.3411,47.2875,47.3054,61600.0
2014-12-05 11:15:00,52.91,52.92,52.87,52.9,173800.0,47.3054,47.3143,47.2696,47.2964,173800.0
2014-12-05 11:20:00,52.9,52.91,52.85,52.87,71400.0,47.2964,47.3054,47.2517,47.2696,71400.0
2014-12-05 11:25:00,52.87,52.89,52.84,52.89,41300.0,47.2696,47.2875,47.2428,47.2875,41300.0
2014-12-05 11:30:00,52.89,52.91,52.87,52.89,74500.0,47.2875,47.3054,47.2696,47.2875,74500.0
2014-12-05 11:35:00,52.89,52.9,52.87,52.9,21900.0,47.2875,47.2964,47.2696,47.2964,21900.0
2014-12-05 11:40:00,52.9,52.91,52.88,52.9,21000.0,47.2964,47.3054,47.2785,47.2964,21000.0
2014-12-05 11:45:00,52.9,52.9,52.86,52.87,20500.0,47.2964,47.2964,47.2607,47.2696,20500.0
2014-12-05 11:50:00,52.87,52.9,52.87,52.9,29100.0,47.2696,47.2964,47.2696,47.2964,29100.0
2014-12-05 11:55:00,52.89,52.9,52.84,52.86,25300.0,47.2875,47.2964,47.2428,47.2607,25300.0
2014-12-05 12:00:00,52.86,52.89,52.83,52.84,35700.0,47.2607,47.2875,47.2338,47.2428,35700.0
2014-12-05 12:05:00,52.85,52.88,52.83,52.87,21600.0,47.2517,47.2785,47.2338,47.2696,21600.0
2014-12-05 12:10:00,52.88,52.88,52.85,52.86,20500.0,47.2785,47.2785,47.2517,47.2607,20500.0
2014-12-05 12:15:00,52.85,52.87,52.84,52.86,22400.0,47.2517,47.2696,47.2428,47.2607,22400.0
2014-12-05 12:20:00,52.86,52.87,52.8,52.8,27600.0,47.2607,47.2696,47.207,47.207,27600.0
2014-12-05 12:25:00,52.8,52.83,52.78,52.8,128900.0,47.207,47.2338,47.1891,47.207,128900.0
2014-12-05 12:30:00,52.8,52.86,52.8,52.86,36400.0,47.207,47.2607,47.207,47.2607,36400.0
2014-12-05 12:35:00,52.86,52.89,52.84,52.88,23200.0,47.2607,47.2875,47.2428,47.2785,23200.0
2014-12-05 12:40:00,52.87,52.89,52.87,52.87,15700.0,47.2696,47.2875,47.2696,47.2696,15700.0
2014-12-05 12:45:00,52.88,52.88,52.84,52.84,18600.0,47.2785,47.2785,47.2428,47.2428,18600.0
2014-12-05 12:50:00,52.84,52.85,52.82,52.82,25500.0,47.2428,47.2517,47.2249,47.2249,25500.0
2014-12-05 12:55:00,52.82,52.83,52.76,52.76,56500.0,47.2249,47.2338,47.1713,47.1713,56500.0
2014-12-05 13:00:00,52.77,52.77,52.71,52.71,78400.0,47.1802,47.1802,47.1266,47.1266,78400.0
2014-12-05 13:05:00,52.72,52.86,52.7,52.84,82600.0,47.1355,47.2607,47.1176,47.2428,82600.0
2014-12-05 13:10:00,52.85,52.89,52.83,52.83,42900.0,47.2517,47.2875,47.2338,47.2338,42900.0
2014-12-05 13:15:00,52.82,52.9,52.81,52.86,41300.0,47.2249,47.2964,47.216,47.2607,41300.0
2014-12-05 13:20:00,52.88,52.95,52.87,52.93,47000.0,47.2785,47.3411,47.2696,47.3232,47000.0
2014-12-05 13:25:00,52.93,53.0,52.9,53.0,56500.0,47.3232,47.3858,47.2964,47.3858,56500.0
2014-12-05 13:30:00,52.99,53.01,52.94,53.0,122600.0,47.3769,47.3948,47.3322,47.3858,122600.0
2014-12-05 13:35:00,53.0,53.01,52.97,52.97,62100.0,47.3858,47.3948,47.359,47.359,62100.0
2014-12-05 13:40:00,52.98,53.0,52.92,52.95,33800.0,47.368,47.3858,47.3143,47.3411,33800.0
2014-12-05 13:45:00,52.95,53.02,52.94,53.01,18900.0,47.3411,47.4037,47.3322,47.3948,18900.0
2014-12-05 13:50:00,53.0,53.02,52.92,52.93,96100.0,47.3858,47.4037,47.3143,47.3232,96100.0
2014-12-05 13:55:00,52.92,52.93,52.87,52.88,16000.0,47.3143,47.3232,47.2696,47.2785,16000.0
2014-12-05 14:00:00,52.87,52.96,52.87,52.96,19200.0,47.2696,47.3501,47.2696,47.3501,19200.0
2014-12-05 14:05:00,52.96,52.98,52.87,52.88,41500.0,47.3501,47.368,47.2696,47.2785,41500.0
2014-12-05 14:10:00,52.89,52.91,52.89,52.89,20100.0,47.2875,47.3054,47.2875,47.2875,20100.0
2014-12-05 14:15:00,52.9,52.9,52.87,52.9,34500.0,47.2964,47.2964,47.2696,47.2964,34500.0
2014-12-05 14:20:00,52.89,52.93,52.89,52.93,29700.0,47.2875,47.3232,47.2875,47.3232,29700.0
2014-12-05 14:25:00,52.93,52.98,52.89,52.89,71400.0,47.3232,47.368,47.2875,47.2875,71400.0
2014-12-05 14:30:00,52.89,52.9,52.87,52.9,25400.0,47.2875,47.2964,47.2696,47.2964,25400.0
2014-12-05 14:35:00,52.89,52.92,52.87,52.88,37200.0,47.2875,47.3143,47.2696,47.2785,37200.0
2014-12-05 14:40:00,52.88,52.91,52.88,52.9,36600.0,47.2785,47.3054,47.2785,47.2964,36600.0
2014-12-05 14:45:00,52.91,52.92,52.87,52.88,27500.0,47.3054,47.3143,47.2696,47.2785,27500.0
2014-12-05 14:50:00,52.88,52.93,52.88,52.89,47400.0,47.2785,47.3232,47.2785,47.2875,47400.0
2014-12-05 14:55:00,52.89,52.97,52.87,52.96,35600.0,47.2875,47.359,47.2696,47.3501,35600.0
2014-12-05 15:00:00,52.96,52.99,52.96,52.99,35500.0,47.3501,47.3769,47.3501,47.3769,35500.0
2014-12-05 15:05:00,52.99,53.0,52.94,53.0,43900.0,47.3769,47.3858,47.3322,47.3858,43900.0
2014-12-05 15:10:00,53.0,53.08,52.99,53.08,25100.0,47.3858,47.4574,47.3769,47.4574,25100.0
2014-12-05 15:15:00,53.08,53.08,53.02,53.03,42200.0,47.4574,47.4574,47.4037,47.4127,42200.0
2014-12-05 15:20:00,53.03,53.05,53.02,53.04,36200.0,47.4127,47.4305,47.4037,47.4216,36200.0
2014-12-05 15:25:00,53.04,53.06,53.03,53.05,41300.0,47.4216,47.4395,47.4127,47.4305,41300.0
2014-12-05 15:30:00,53.05,53.05,52.99,53.0,51800.0,47.4305,47.4305,47.3769,47.3858,51800.0
2014-12-05 15:35:00,52.99,53.0,52.96,52.99,34100.0,47.3769,47.3858,47.3501,47.3769,34100.0
2014-12-05 15:40:00,52.99,53.0,52.94,52.94,50300.0,47.3769,47.3858,47.3322,47.3322,50300.0
2014-12-05 15:45:00,52.95,52.96,52.86,52.93,86700.0,47.3411,47.3501,47.2607,47.3232,86700.0
2014-12-05 15:50:00,52.96,53.07,52.94,53.05,235100.0,47.3501,47.4484,47.3322,47.4305,235100.0
2014-12-05 15:55:00,53.05,53.16,53.05,53.16,339100.0,47.4305,47.5289,47.4305,47.5289,339100.0
2014-12-08 09:30:00,53.07,53.09,52.53,52.81,154500.0,47.4484,47.4663,46.9656,47.216,154500.0
2014-12-08 09:35:00,52.85,52.93,52.84,52.92,38400.0,47.2517,47.3232,47.2428,47.3143,38400.0
2014-12-08 09:40:00,52.93,53.06,52.89,52.93,46900.0,47.3232,47.4395,47.2875,47.3232,46900.0
2014-12-08 09:45:00,52.93,52.97,52.87,52.97,28700.0,47.3232,47.359,47.2696,47.359,28700.0
2014-12-08 09:50:00,52.97,53.0,52.9,52.91,102000.0,47.359,47.3858,47.2964,47.3054,102000.0
2014-12-08 09:55:00,52.91,52.93,52.86,52.87,27700.0,47.3054,47.3232,47.2607,47.2696,27700.0
2014-12-08 10:00:00,52.88,52.9,52.85,52.89,45600.0,47.2785,47.2964,47.2517,47.2875,45600.0
2014-12-08 10:05:00,52.88,52.9,52.84,52.9,55800.0,47.2785,47.2964,47.2428,47.2964,55800.0
2014-12-08 10:10:00,52.9,52.9,52.83,52.85,26900.0,47.2964,47.2964,47.2338,47.2517,26900.0
2014-12-08 10:15:00,52.85,52.85,52.74,52.81,48600.0,47.2517,47.2517,47.1534,47.216,48600.0
2014-12-08 10:20:00,52.8,52.8,52.74,52.79,54900.0,47.207,47.207,47.1534,47.1981,54900.0
2014-12-08 10:25:00,52.79,52.8,52.73,52.78,44900.0,47.1981,47.207,47.1444,47.1891,44900.0
2014-12-08 10:30:00,52.77,52.8,52.73,52.77,39800.0,47.1802,47.207,47.1444,47.1802,39800.0
2014-12-08 10:35:00,52.77,52.77,52.71,52.72,38900.0,47.1802,47.1802,47.1266,47.1355,38900.0
2014-12-08 10:40:00,52.71,52.73,52.69,52.7,23500.0,47.1266,47.1444,47.1087,47.1176,23500.0
2014-12-08 10:45:00,52.7,52.7,52.65,52.65,70200.0,47.1176,47.1176,47.0729,47.0729,70200.0
2014-12-08 10:50:00,52.65,52.67,52.62,52.65,167800.0,47.0729,47.0908,47.0461,47.0729,167800.0
2014-12-08 10:55:00,52.65,52.66,52.61,52.61,61600.0,47.0729,47.0818,47.0371,47.0371,61600.0
2014-12-08 11:00:00,52.62,52.65,52.61,52.65,39600.0,47.0461,47.0729,47.0371,47.0729,39600.0
2014-12-08 11:05:00,52.65,52.7,52.64,52.68,96700.0,47.0729,47.1176,47.064,47.0997,96700.0
2014-12-08 11:10:00,52.69,52.76,52.64,52.65,78300.0,47.1087,47.1713,47.064,47.0729,78300.0
2014-12-08 11:15:00,52.66,52.66,52.61,52.63,46900.0,47.0818,47.0818,47.0371,47.055,46900.0
2014-12-08 11:20:00,52.62,52.63,52.59,52.6,53000.0,47.0461,47.055,47.0193,47.0282,53000.0
2014-12-08 11:25:00,52.6,52.63,52.54,52.55,47600.0,47.0282,47.055,46.9746,46.9835,47600.0
2014-12-08 11:30:00,52.56,52.65,52.56,52.63,37900.0,46.9924,47.0729,46.9924,47.055,37900.0
2014-12-08 11:35:00,52.63,52.65,52.61,52.63,31600.0,47.055,47.0729,47.0371,47.055,31600.0
2014-12-08 11:40:00,52.63,52.65,52.62,52.64,99600.0,47.055,47.0729,47.0461,47.064,99600.0
2014-12-08 11:45:00,52.65,52.65,52.61,52.62,20000.0,47.0729,47.0729,47.0371,47.0461,20000.0
2014-12-08 11:50:00,52.62,52.7,52.62,52.7,7700.0,47.0461,47.1176,47.0461,47.1176,7700.0
2014-12-08 11:55:00,52.7,52.71,52.68,52.7,45100.0,47.1176,47.1266,47.0997,47.1176,45100.0
2014-12-08 12:00:00,52.7,52.7,52.67,52.67,52000.0,47.1176,47.1176,47.0908,47.0908,52000.0
2014-12-08 12:05:00,52.67,52.7,52.66,52.7,11300.0,47.0908,47.1176,47.0818,47.1176,11300.0
2014-12-08 12:10:00,52.7,52.7,52.61,52.61,13000.0,47.1176,47.1176,47.0371,47.0371,13000.0
2014-12-08 12:15:00,52.6,52.62,52.44,52.53,82700.0,47.0282,47.0461,46.8852,46.9656,82700.0
2014-12-08 12:20:00,52.52,52.55,52.46,52.52,20600.0,46.9567,46.9835,46.903,46.9567,20600.0
2014-12-08 12:25:00,52.51,52.55,52.5,52.54,15900.0,46.9477,46.9835,46.9388,46.9746,15900.0
2014-12-08 12:30:00,52.53,52.6,52.51,52.56,43300.0,46.9656,47.0282,46.9477,46.9924,43300.0
2014-12-08 12:35:00,52.57,52.61,52.55,52.6,8700.0,47.0014,47.0371,46.9835,47.0282,8700.0
2014-12-08 12:40:00,52.61,52.61,52.56,52.6,17600.0,47.0371,47.0371,46.9924,47.0282,17600.0
2014-12-08 12:45:00,52.6,52.61,52.58,52.58,10400.0,47.0282,47.0371,47.0103,47.0103,10400.0
2014-12-08 12:50:00,52.59,52.59,52.54,52.57,26900.0,47.0193,47.0193,46.9746,47.0014,26900.0
2014-12-08 12:55:00,52.56,52.57,52.43,52.46,24400.0,46.9924,47.0014,46.8762,46.903,24400.0
2014-12-08 13:00:00,52.46,52.51,52.44,52.51,15300.0,46.903,46.9477,46.8852,46.9477,15300.0
2014-12-08 13:05:00,52.51,52.53,52.5,52.5,9800.0,46.9477,46.9656,46.9388,46.9388,9800.0
2014-12-08 13:10:00,52.51,52.54,52.5,52.53,18700.0,46.9477,46.9746,46.9388,46.9656,18700.0
2014-12-08 13:15:00,52.53,52.57,52.51,52.55,10400.0,46.9656,47.0014,46.9477,46.9835,10400.0
2014-12-08 13:20:00,52.55,52.56,52.43,52.44,15200.0,46.9835,46.9924,46.8762,46.8852,15200.0
2014-12-08 13:25:00,52.42,52.47,52.41,52.46,94000.0,46.8673,46.912,46.8583,46.903,94000.0
2014-12-08 13:30:00,52.45,52.46,52.39,52.39,13800.0,46.8941,46.903,46.8404,46.8404,13800.0
2014-12-08 13:35:00,52.39,52.39,52.29,52.33,49800.0,46.8404,46.8404,46.751,46.7868,49800.0
2014-12-08 13:40:00,52.32,52.33,52.3,52.32,11500.0,46.7779,46.7868,46.76,46.7779,11500.0
2014-12-08 13:45:00,52.32,52.35,52.3,52.33,20600.0,46.7779,46.8047,46.76,46.7868,20600.0
2014-12-08 13:50:00,52.32,52.34,52.28,52.29,29600.0,46.7779,46.7957,46.7421,46.751,29600.0
2014-12-08 13:55:00,52.3,52.31,52.28,52.3,56000.0,46.76,46.7689,46.7421,46.76,56000.0
2014-12-08 14:00:00,52.29,52.32,52.29,52.29,49600.0,46.751,46.7779,46.751,46.751,49600.0
2014-12-08 14:05:00,52.29,52.29,52.22,52.23,32200.0,46.751,46.751,46.6885,46.6974,32200.0
2014-12-08 14:10:00,52.23,52.23,52.09,52.1,30300.0,46.6974,46.6974,46.5722,46.5812,30300.0
2014-12-08 14:15:00,52.1,52.2,52.09,52.2,20500.0,46.5812,46.6706,46.5722,46.6706,20500.0
2014-12-08 14:20:00,52.21,52.29,52.19,52.29,18200.0,46.6795,46.751,46.6616,46.751,18200.0
2014-12-08 14:25:00,52.29,52.33,52.27,52.32,18000.0,46.751,46.7868,46.7332,46.7779,18000.0
2014-12-08 14:30:00,52.33,52.38,52.31,52.38,12400.0,46.7868,46.8315,46.7689,46.8315,12400.0
2014-12-08 14:35:00,52.37,52.4,52.34,52.39,15800.0,46.8226,46.8494,46.7957,46.8404,15800.0
2014-12-08 14:40:00,52.39,52.47,52.39,52.47,18200.0,46.8404,46.912,46.8404,46.912,18200.0
2014-12-08 14:45:00,52.47,52.5,52.46,52.5,18300.0,46.912,46.9388,46.903,46.9388,18300.0
2014-12-08 14:50:00,52.5,52.55,52.48,52.54,30200.0,46.9388,46.9835,46.9209,46.9746,30200.0
2014-12-08 14:55:00,52.55,52.55,52.46,52.47,16000.0,46.9835,46.9835,46.903,46.912,16000.0
2014-12-08 15:00:00,52.46,52.51,52.45,52.5,132900.0,46.903,46.9477,46.8941,46.9388,132900.0
2014-12-08 15:05:00,52.5,52.5,52.4,52.43,15300.0,46.9388,46.9388,46.8494,46.8762,15300.0
2014-12-08 15:10:00,52.43,52.47,52.42,52.46,15400.0,46.8762,46.912,46.8673,46.903,15400.0
2014-12-08 15:15:00,52.47,52.51,52.46,52.5,81200.0,46.912,46.9477,46.903,46.9388,81200.0
2014-12-08 15:20:00,52.49,52.57,52.46,52.5,35500.0,46.9299,47.0014,46.903,46.9388,35500.0
2014-12-08 15:25:00,52.51,52.52,52.49,52.49,35400.0,46.9477,46.9567,46.9299,46.9299,35400.0
2014-12-08 15:30:00,52.5,52.51,52.46,52.49,30700.0,46.9388,46.9477,46.903,46.9299,30700.0
2014-12-08 15:35:00,52.5,52.51,52.47,52.5,32200.0,46.9388,46.9477,46.912,46.9388,32200.0
2014-12-08 15:40:00,52.5,52.51,52.44,52.47,52100.0,46.9388,46.9477,46.8852,46.912,52100.0
2014-12-08 15:45:00,52.47,52.48,52.4,52.44,62100.0,46.912,46.9209,46.8494,46.8852,62100.0
2014-12-08 15:50:00,52.44,52.49,52.42,52.49,55300.0,46.8852,46.9299,46.8673,46.9299,55300.0
2014-12-08 15:55:00,52.48,52.55,52.46,52.54,161100.0,46.9209,46.9835,46.903,46.9746,161100.0
2014-12-09 09:30:00,52.11,52.2,51.84,51.96,111300.0,46.5901,46.6706,46.3487,46.456,111300.0
2014-12-09 09:35:00,51.98,52.04,51.89,51.99,88600.0,46.4739,46.5275,46.3934,46.4828,88600.0
2014-12-09 09:40:00,52.0,52.0,51.87,51.87,96200.0,46.4918,46.4918,46.3755,46.3755,96200.0
2014-12-09 09:45:00,51.87,51.99,51.84,51.96,73300.0,46.3755,46.4828,46.3487,46.456,73300.0
2014-12-09 09:50:00,51.95,52.0,51.86,51.94,17100.0,46.4471,46.4918,46.3666,46.4381,17100.0
2014-12-09 09:55:00,51.94,51.99,51.93,51.98,38200.0,46.4381,46.4828,46.4292,46.4739,38200.0
2014-12-09 10:00:00,51.99,52.01,51.94,51.96,35800.0,46.4828,46.5007,46.4381,46.456,35800.0
2014-12-09 10:05:00,51.95,52.0,51.94,51.98,95500.0,46.4471,46.4918,46.4381,46.4739,95500.0
2014-12-09 10:10:00,51.99,51.99,51.94,51.99,53900.0,46.4828,46.4828,46.4381,46.4828,53900.0
2014-12-09 10:15:00,51.99,51.99,51.95,51.96,71400.0,46.4828,46.4828,46.4471,46.456,71400.0
2014-12-09 10:20:00,51.96,51.99,51.94,51.98,21600.0,46.456,46.4828,46.4381,46.4739,21600.0
2014-12-09 10:25:00,51.97,51.99,51.92,51.97,55400.0,46.4649,46.4828,46.4202,46.4649,55400.0
2014-12-09 10:30:00,51.96,51.98,51.89,51.93,36100.0,46.456,46.4739,46.3934,46.4292,36100.0
2014-12-09 10:35:00,51.94,51.99,51.93,51.96,40600.0,46.4381,46.4828,46.4292,46.456,40600.0
2014-12-09 10:40:00,51.96,51.99,51.95,51.97,77400.0,46.456,46.4828,46.4471,46.4649,77400.0
2014-12-09 10:45:00,51.97,52.06,51.95,52.06,118600.0,46.4649,46.5454,46.4471,46.5454,118600.0
2014-12-09 10:50:00,52.05,52.19,52.05,52.14,59200.0,46.5365,46.6616,46.5365,46.6169,59200.0
2014-12-09 10:55:00,52.14,52.21,52.14,52.2,57000.0,46.6169,46.6795,46.6169,46.6706,57000.0
2014-12-09 11:00:00,52.2,52.2,52.14,52.16,145600.0,46.6706,46.6706,46.6169,46.6348,145600.0
2014-12-09 11:05:00,52.17,52.26,52.15,52.17,130000.0,46.6438,46.7242,46.6259,46.6438,130000.0
2014-12-09 11:10:00,52.16,52.22,52.13,52.21,19800.0,46.6348,46.6885,46.608,46.6795,19800.0
2014-12-09 11:15:00,52.21,52.22,52.17,52.19,35600.0,46.6795,46.6885,46.6438,46.6616,35600.0
2014-12-09 11:20:00,52.19,52.23,52.18,52.21,36300.0,46.6616,46.6974,46.6527,46.6795,36300.0
2014-12-09 11:25:00,52.21,52.26,52.18,52.19,80100.0,46.6795,46.7242,46.6527,46.6616,80100.0
2014-12-09 11:30:00,52.18,52.3,52.18,52.28,21200.0,46.6527,46.76,46.6527,46.7421,21200.0
2014-12-09 11:35:00,52.27,52.32,52.24,52.32,10600.0,46.7332,46.7779,46.7063,46.7779,10600.0
2014-12-09 11:40:00,52.32,52.39,52.29,52.39,12300.0,46.7779,46.8404,46.751,46.8404,12300.0
2014-12-09 11:45:00,52.38,52.39,52.28,52.35,19400.0,46.8315,46.8404,46.7421,46.8047,19400.0
2014-12-09 11:50:00,52.35,52.35,52.3,52.34,12900.0,46.8047,46.8047,46.76,46.7957,12900.0
2014-12-09 11:55:00,52.34,52.34,52.26,52.27,46700.0,46.7957,46.7957,46.7242,46.7332,46700.0
2014-12-09 12:00:00,52.26,52.26,52.22,52.23,9600.0,46.7242,46.7242,46.6885,46.6974,9600.0
2014-12-09 12:05:00,52.23,52.24,52.21,52.21,10800.0,46.6974,46.7063,46.6795,46.6795,10800.0
2014-12-09 12:10:00,52.2,52.2,52.13,52.16,20400.0,46.6706,46.6706,46.608,46.6348,20400.0
2014-12-09 12:15:00,52.16,52.17,52.07,52.11,10800.0,46.6348,46.6438,46.5543,46.5901,10800.0
2014-12-09 12:20:00,52.12,52.15,52.07,52.1,38300.0,46.5991,46.6259,46.5543,46.5812,38300.0
2014-12-09 12:25:00,52.11,52.22,52.1,52.19,15900.0,46.5901,46.6885,46.5812,46.6616,15900.0
2014-12-09 12:30:00,52.19,52.24,52.18,52.23,6900.0,46.6616,46.7063,46.6527,46.6974,6900.0
2014-12-09 12:35:00,52.24,52.31,52.21,52.3,22600.0,46.7063,46.7689,46.6795,46.76,22600.0
2014-12-09 12:40:00,52.31,52.35,52.3,52.32,15400.0,46.7689,46.8047,46.76,46.7779,15400.0
2014-12-09 12:45:00,52.32,52.5,52.32,52.49,68100.0,46.7779,46.9388,46.7779,46.9299,68100.0
2014-12-09 12:50:00,52.5,52.53,52.39,52.4,74400.0,46.9388,46.9656,46.8404,46.8494,74400.0
2014-12-09 12:55:00,52.41,52.43,52.34,52.43,130800.0,46.8583,46.8762,46.7957,46.8762,130800.0
2014-12-09 13:00:00,52.43,52.43,52.36,52.37,15300.0,46.8762,46.8762,46.8136,46.8226,15300.0
2014-12-09 13:05:00,52.37,52.45,52.37,52.45,19700.0,46.8226,46.8941,46.8226,46.8941,19700.0
2014-12-09 13:10:00,52.46,52.56,52.45,52.53,28100.0,46.903,46.9924,46.8941,46.9656,28100.0
2014-12-09 13:15:00,52.53,52.6,52.48,52.58,170900.0,46.9656,47.0282,46.9209,47.0103,170900.0
2014-12-09 13:20:00,52.57,52.65,52.56,52.61,73100.0,47.0014,47.0729,46.9924,47.0371,73100.0
2014-12-09 13:25:00,52.59,52.61,52.57,52.58,33700.0,47.0193,47.0371,47.0014,47.0103,33700.0
2014-12-09 13:30:00,52.58,52.66,52.57,52.66,26900.0,47.0103,47.0818,47.0014,47.0818,26900.0
2014-12-09 13:35:00,52.66,52.69,52.6,52.66,22000.0,47.0818,47.1087,47.0282,47.0818,22000.0
2014-12-09 13:40:00,52.66,52.7,52.61,52.7,50900.0,47.0818,47.1176,47.0371,47.1176,50900.0
2014-12-09 13:45:00,52.69,52.7,52.65,52.69,47700.0,47.1087,47.1176,47.0729,47.1087,47700.0
2014-12-09 13:50:00,52.69,52.7,52.65,52.7,34100.0,47.1087,47.1176,47.0729,47.1176,34100.0
2014-12-09 13:55:00,52.68,52.7,52.63,52.64,54300.0,47.0997,47.1176,47.055,47.064,54300.0
2014-12-09 14:00:00,52.64,52.64,52.62,52.62,8300.0,47.064,47.064,47.0461,47.0461,8300.0
2014-12-09 14:05:00,52.63,52.66,52.59,52.65,102000.0,47.055,47.0818,47.0193,47.0729,102000.0
2014-12-09 14:10:00,52.66,52.67,52.59,52.59,29100.0,47.0818,47.0908,47.0193,47.0193,29100.0
2014-12-09 14:15:00,52.61,52.61,52.49,52.5,90100.0,47.0371,47.0371,46.9299,46.9388,90100.0
2014-12-09 14:20:00,52.5,52.51,52.44,52.5,34300.0,46.9388,46.9477,46.8852,46.9388,34300.0
2014-12-09 14:25:00,52.5,52.51,52.48,52.5,122900.0,46.9388,46.9477,46.9209,46.9388,122900.0
2014-12-09 14:30:00,52.5,52.51,52.35,52.36,23200.0,46.9388,46.9477,46.8047,46.8136,23200.0
2014-12-09 14:35:00,52.36,52.45,52.36,52.45,8300.0,46.8136,46.8941,46.8136,46.8941,8300.0
2014-12-09 14:40:00,52.44,52.47,52.42,52.47,17100.0,46.8852,46.912,46.8673,46.912,17100.0
2014-12-09 14:45:00,52.47,52.51,52.43,52.44,24300.0,46.912,46.9477,46.8762,46.8852,24300.0
2014-12-09 14:50:00,52.44,52.45,52.37,52.37,16600.0,46.8852,46.8941,46.8226,46.8226,16600.0
2014-12-09 14:55:00,52.37,52.39,52.34,52.39,54000.0,46.8226,46.8404,46.7957,46.8404,54000.0
2014-12-09 15:00:00,52.39,52.47,52.39,52.44,50900.0,46.8404,46.912,46.8404,46.8852,50900.0
2014-12-09 15:05:00,52.44,52.45,52.39,52.42,25700.0,46.8852,46.8941,46.8404,46.8673,25700.0
2014-12-09 15:10:00,52.41,52.45,52.38,52.41,29900.0,46.8583,46.8941,46.8315,46.8583,29900.0
2014-12-09 15:15:00,52.41,52.47,52.4,52.44,19900.0,46.8583,46.912,46.8494,46.8852,19900.0
2014-12-09 15:20:00,52.44,52.46,52.42,52.43,24100.0,46.8852,46.903,46.8673,46.8762,24100.0
2014-12-09 15:25:00,52.42,52.5,52.39,52.46,59300.0,46.8673,46.9388,46.8404,46.903,59300.0
2014-12-09 15:30:00,52.45,52.48,52.4,52.4,40700.0,46.8941,46.9209,46.8494,46.8494,40700.0
2014-12-09 15:35:00,52.41,52.49,52.4,52.44,82600.0,46.8583,46.9299,46.8494,46.8852,82600.0
2014-12-09 15:40:00,52.44,52.54,52.4,52.53,81400.0,46.8852,46.9746,46.8494,46.9656,81400.0
2014-12-09 15:45:00,52.53,52.61,52.48,52.6,64800.0,46.9656,47.0371,46.9209,47.0282,64800.0
2014-12-09 15:50:00,52.61,52.62,52.57,52.61,127400.0,47.0371,47.0461,47.0014,47.0371,127400.0
2014-12-09 15:55:00,52.61,52.65,52.57,52.59,150700.0,47.0371,47.0729,47.0014,47.0193,150700.0
2014-12-10 09:30:00,52.65,52.65,52.31,52.36,99100.0,47.0729,47.0729,46.7689,46.8136,99100.0
2014-12-10 09:35:00,52.39,52.52,52.27,52.28,88700.0,46.8404,46.9567,46.7332,46.7421,88700.0
2014-12-10 09:40:00,52.29,52.34,52.11,52.16,101800.0,46.751,46.7957,46.5901,46.6348,101800.0
2014-12-10 09:45:00,52.19,52.36,52.17,52.22,29500.0,46.6616,46.8136,46.6438,46.6885,29500.0
2014-12-10 09:50:00,52.22,52.23,52.1,52.15,46900.0,46.6885,46.6974,46.5812,46.6259,46900.0
2014-12-10 09:55:00,52.15,52.31,52.11,52.28,47300.0,46.6259,46.7689,46.5901,46.7421,47300.0
2014-12-10 10:00:00,52.27,52.28,52.2,52.27,34400.0,46.7332,46.7421,46.6706,46.7332,34400.0
2014-12-10 10:05:00,52.29,52.39,52.27,52.3,39100.0,46.751,46.8404,46.7332,46.76,39100.0
2014-12-10 10:10:00,52.29,52.3,52.12,52.21,55800.0,46.751,46.76,46.5991,46.6795,55800.0
2014-12-10 10:15:00,52.23,52.25,52.19,52.22,11700.0,46.6974,46.7153,46.6616,46.6885,11700.0
2014-12-10 10:20:00,52.2,52.25,52.17,52.19,29300.0,46.6706,46.7153,46.6438,46.6616,29300.0
2014-12-10 10:25:00,52.19,52.24,52.16,52.21,46900.0,46.6616,46.7063,46.6348,46.6795,46900.0
2014-12-10 10:30:00,52.22,52.22,52.12,52.15,37600.0,46.6885,46.6885,46.5991,46.6259,37600.0
2014-12-10 10:35:00,52.15,52.17,52.05,52.06,26600.0,46.6259,46.6438,46.5365,46.5454,26600.0
2014-12-10 10:40:00,52.04,52.05,51.98,52.01,45800.0,46.5275,46.5365,46.4739,46.5007,45800.0
2014-12-10 10:45:00,52.01,52.14,52.0,52.14,19400.0,46.5007,46.6169,46.4918,46.6169,19400.0
2014-12-10 10:50:00,52.13,52.21,52.09,52.2,20100.0,46.608,46.6795,46.5722,46.6706,20100.0
2014-12-10 10:55:00,52.2,52.26,52.2,52.22,13400.0,46.6706,46.7242,46.6706,46.6885,13400.0
2014-12-10 11:00:00,52.22,52.23,52.11,52.13,66600.0,46.6885,46.6974,46.5901,46.608,66600.0
2014-12-10 11:05:00,52.14,52.25,52.14,52.24,26700.0,46.6169,46.7153,46.6169,46.7063,26700.0
2014-12-10 11:10:00,52.24,52.3,52.24,52.3,18700.0,46.7063,46.76,46.7063,46.76,18700.0
2014-12-10 11:15:00,52.29,52.3,52.16,52.16,8900.0,46.751,46.76,46.6348,46.6348,8900.0
2014-12-10 11:20:00,52.15,52.18,52.13,52.17,13300.0,46.6259,46.6527,46.608,46.6438,13300.0
2014-12-10 11:25:00,52.16,52.21,52.1,52.1,9900.0,46.6348,46.6795,46.5812,46.5812,9900.0
2014-12-10 11:30:00,52.09,52.12,52.06,52.07,8000.0,46.5722,46.5991,46.5454,46.5543,8000.0
2014-12-10 11:35:00,52.09,52.1,52.03,52.08,11900.0,46.5722,46.5812,46.5186,46.5633,11900.0
2014-12-10 11:40:00,52.08,52.12,52.05,52.1,15400.0,46.5633,46.5991,46.5365,46.5812,15400.0
2014-12-10 11:45:00,52.09,52.1,52.06,52.07,16400.0,46.5722,46.5812,46.5454,46.5543,16400.0
2014-12-10 11:50:00,52.08,52.09,52.02,52.05,45100.0,46.5633,46.5722,46.5096,46.5365,45100.0
2014-12-10 11:55:00,52.06,52.09,52.05,52.08,5700.0,46.5454,46.5722,46.5365,46.5633,5700.0
2014-12-10 12:00:00,52.08,52.08,52.01,52.01,13400.0,46.5633,46.5633,46.5007,46.5007,13400.0
2014-12-10 12:05:00,52.02,52.05,52.01,52.02,12400.0,46.5096,46.5365,46.5007,46.5096,12400.0
2014-12-10 12:10:00,52.02,52.04,52.0,52.02,12300.0,46.5096,46.5275,46.4918,46.5096,12300.0
2014-12-10 12:15:00,52.01,52.01,51.95,51.95,17600.0,46.5007,46.5007,46.4471,46.4471,17600.0
2014-12-10 12:20:00,51.95,52.01,51.95,52.0,6300.0,46.4471,46.5007,46.4471,46.4918,6300.0
2014-12-10 12:25:00,51.99,52.02,51.93,51.93,43500.0,46.4828,46.5096,46.4292,46.4292,43500.0
2014-12-10 12:30:00,51.95,51.96,51.9,51.93,9300.0,46.4471,46.456,46.4024,46.4292,9300.0
2014-12-10 12:35:00,51.92,51.95,51.9,51.92,13200.0,46.4202,46.4471,46.4024,46.4202,13200.0
2014-12-10 12:40:00,51.91,51.95,51.9,51.91,10100.0,46.4113,46.4471,46.4024,46.4113,10100.0
2014-12-10 12:45:00,51.91,51.95,51.91,51.94,12600.0,46.4113,46.4471,46.4113,46.4381,12600.0
2014-12-10 12:50:00,51.95,51.97,51.92,51.93,29100.0,46.4471,46.4649,46.4202,46.4292,29100.0
2014-12-10 12:55:00,51.92,51.94,51.91,51.93,35600.0,46.4202,46.4381,46.4113,46.4292,35600.0
2014-12-10 13:00:00,51.93,51.96,51.92,51.93,13700.0,46.4292,46.456,46.4202,46.4292,13700.0
2014-12-10 13:05:00,51.93,51.95,51.91,51.92,18800.0,46.4292,46.4471,46.4113,46.4202,18800.0
2014-12-10 13:10:00,51.92,52.01,51.92,51.99,19800.0,46.4202,46.5007,46.4202,46.4828,19800.0
2014-12-10 13:15:00,51.99,51.99,51.93,51.94,20300.0,46.4828,46.4828,46.4292,46.4381,20300.0
2014-12-10 13:20:00,51.94,51.96,51.92,51.94,8500.0,46.4381,46.456,46.4202,46.4381,8500.0
2014-12-10 13:25:00,51.95,51.97,51.9,51.92,21700.0,46.4471,46.4649,46.4024,46.4202,21700.0
2014-12-10 13:30:00,51.92,51.94,51.82,51.86,46900.0,46.4202,46.4381,46.3308,46.3666,46900.0
2014-12-10 13:35:00,51.85,51.88,51.84,51.85,15400.0,46.3577,46.3845,46.3487,46.3577,15400.0
2014-12-10 13:40:00,51.86,51.89,51.82,51.89,10200.0,46.3666,46.3934,46.3308,46.3934,10200.0
2014-12-10 13:45:00,51.87,51.88,51.72,51.75,31800.0,46.3755,46.3845,46.2414,46.2682,31800.0
2014-12-10 13:50:00,51.73,51.8,51.73,51.77,20000.0,46.2504,46.3129,46.2504,46.2861,20000.0
2014-12-10 13:55:00,51.75,51.78,51.68,51.68,52400.0,46.2682,46.2951,46.2057,46.2057,52400.0
2014-12-10 14:00:00,51.68,51.73,51.62,51.73,27500.0,46.2057,46.2504,46.152,46.2504,27500.0
2014-12-10 14:05:00,51.73,51.76,51.69,51.69,9600.0,46.2504,46.2772,46.2146,46.2146,9600.0
2014-12-10 14:10:00,51.69,51.71,51.64,51.65,11200.0,46.2146,46.2325,46.1699,46.1788,11200.0
2014-12-10 14:15:00,51.64,51.71,51.62,51.7,14600.0,46.1699,46.2325,46.152,46.2235,14600.0
2014-12-10 14:20:00,51.69,51.7,51.48,51.48,34200.0,46.2146,46.2235,46.0268,46.0268,34200.0
2014-12-10 14:25:00,51.48,51.59,51.48,51.52,28400.0,46.0268,46.1252,46.0268,46.0626,28400.0
2014-12-10 14:30:00,51.53,51.54,51.44,51.52,27500.0,46.0715,46.0805,45.9911,46.0626,27500.0
2014-12-10 14:35:00,51.52,51.54,51.45,51.48,13200.0,46.0626,46.0805,46.0,46.0268,13200.0
2014-12-10 14:40:00,51.48,51.54,51.44,51.46,24200.0,46.0268,46.0805,45.9911,46.009,24200.0
2014-12-10 14:45:00,51.46,51.52,51.43,51.47,20100.0,46.009,46.0626,45.9821,46.0179,20100.0
2014-12-10 14:50:00,51.47,51.47,51.41,51.43,23600.0,46.0179,46.0179,45.9643,45.9821,23600.0
2014-12-10 14:55:00,51.43,51.43,51.33,51.33,27100.0,45.9821,45.9821,45.8927,45.8927,27100.0
2014-12-10 15:00:00,51.33,51.39,51.32,51.35,27700.0,45.8927,45.9464,45.8838,45.9106,27700.0
2014-12-10 15:05:00,51.35,51.43,51.28,51.42,38800.0,45.9106,45.9821,45.848,45.9732,38800.0
2014-12-10 15:10:00,51.42,51.49,51.41,51.47,21600.0,45.9732,46.0358,45.9643,46.0179,21600.0
2014-12-10 15:15:00,51.47,51.61,51.4,51.6,49800.0,46.0179,46.1431,45.9553,46.1341,49800.0
2014-12-10 15:20:00,51.6,51.73,51.59,51.72,68000.0,46.1341,46.2504,46.1252,46.2414,68000.0
2014-12-10 15:25:00,51.71,51.72,51.65,51.67,37700.0,46.2325,46.2414,46.1788,46.1967,37700.0
2014-12-10 15:30:00,51.67,51.75,51.65,51.74,26300.0,46.1967,46.2682,46.1788,46.2593,26300.0
2014-12-10 15:35:00,51.74,51.75,51.61,51.66,45000.0,46.2593,46.2682,46.1431,46.1878,45000.0
2014-12-10 15:40:00,51.66,51.66,51.49,51.55,56400.0,46.1878,46.1878,46.0358,46.0894,56400.0
2014-12-10 15:45:00,51.54,51.54,51.4,51.43,75700.0,46.0805,46.0805,45.9553,45.9821,75700.0
2014-12-10 15:50:00,51.41,51.44,51.21,51.4,315700.0,45.9643,45.9911,45.7854,45.9553,315700.0
2014-12-10 15:55:00,51.4,51.5,51.29,51.33,431700.0,45.9553,46.0447,45.857,45.8927,431700.0
2014-12-11 09:30:00,51.85,51.9,51.65,51.68,172700.0,46.3577,46.4024,46.1788,46.2057,172700.0
2014-12-11 09:35:00,51.68,51.91,51.67,51.79,151900.0,46.2057,46.4113,46.1967,46.304,151900.0
2014-12-11 09:40:00,51.81,52.13,51.8,52.08,57800.0,46.3219,46.608,46.3129,46.5633,57800.0
2014-12-11 09:45:00,52.08,52.09,52.04,52.08,82500.0,46.5633,46.5722,46.5275,46.5633,82500.0
2014-12-11 09:50:00,52.08,52.24,52.04,52.12,351200.0,46.5633,46.7063,46.5275,46.5991,351200.0
2014-12-11 09:55:00,52.12,52.39,52.11,52.29,107900.0,46.5991,46.8404,46.5901,46.751,107900.0
2014-12-11 10:00:00,52.3,52.34,52.12,52.15,88400.0,46.76,46.7957,46.5991,46.6259,88400.0
2014-12-11 10:05:00,52.16,52.22,52.01,52.02,174500.0,46.6348,46.6885,46.5007,46.5096,174500.0
2014-12-11 10:10:00,52.01,52.01,51.95,52.01,59100.0,46.5007,46.5007,46.4471,46.5007,59100.0
2014-12-11 10:15:00,52.0,52.1,51.99,52.07,51800.0,46.4918,46.5812,46.4828,46.5543,51800.0
2014-12-11 10:20:00,52.08,52.22,52.07,52.2,32500.0,46.5633,46.6885,46.5543,46.6706,32500.0
2014-12-11 10:25:00,52.19,52.32,52.16,52.26,48800.0,46.6616,46.7779,46.6348,46.7242,48800.0
2014-12-11 10:30:00,52.25,52.28,52.21,52.21,45200.0,46.7153,46.7421,46.6795,46.6795,45200.0
2014-12-11 10:35:00,52.2,52.32,52.17,52.32,22900.0,46.6706,46.7779,46.6438,46.7779,22900.0
2014-12-11 10:40:00,52.32,52.35,52.22,52.3,51000.0,46.7779,46.8047,46.6885,46.76,51000.0
2014-12-11 10:45:00,52.31,52.32,52.22,52.22,30000.0,46.7689,46.7779,46.6885,46.6885,30000.0
2014-12-11 10:50:00,52.22,52.26,52.19,52.24,37100.0,46.6885,46.7242,46.6616,46.7063,37100.0
2014-12-11 10:55:00,52.23,52.26,52.19,52.21,23700.0,46.6974,46.7242,46.6616,46.6795,23700.0
2014-12-11 11:00:00,52.2,52.21,51.95,51.96,67900.0,46.6706,46.6795,46.4471,46.456,67900.0
2014-12-11 11:05:00,51.97,52.02,51.97,52.01,45800.0,46.4649,46.5096,46.4649,46.5007,45800.0
2014-12-11 11:10:00,52.01,52.04,51.99,52.0,42800.0,46.5007,46.5275,46.4828,46.4918,42800.0
2014-12-11 11:15:00,52.0,52.04,51.99,52.02,21900.0,46.4918,46.5275,46.4828,46.5096,21900.0
2014-12-11 11:20:00,52.03,52.08,52.02,52.06,31400.0,46.5186,46.5633,46.5096,46.5454,31400.0
2014-12-11 11:25:00,52.07,52.08,52.02,52.03,19900.0,46.5543,46.5633,46.5096,46.5186,19900.0
2014-12-11 11:30:00,52.03,52.14,52.02,52.09,35100.0,46.5186,46.6169,46.5096,46.5722,35100.0
2014-12-11 11:35:00,52.09,52.09,52.05,52.08,32000.0,46.5722,46.5722,46.5365,46.5633,32000.0
2014-12-11 11:40:00,52.08,52.11,52.07,52.08,23300.0,46.5633,46.5901,46.5543,46.5633,23300.0
2014-12-11 11:45:00,52.07,52.08,52.01,52.02,17900.0,46.5543,46.5633,46.5007,46.5096,17900.0
2014-12-11 11:50:00,52.01,52.02,51.97,51.99,61300.0,46.5007,46.5096,46.4649,46.4828,61300.0
2014-12-11 11:55:00,51.99,51.99,51.95,51.96,24400.0,46.4828,46.4828,46.4471,46.456,24400.0
2014-12-11 12:00:00,51.96,51.99,51.9,51.99,33700.0,46.456,46.4828,46.4024,46.4828,33700.0
2014-12-11 12:05:00,51.98,52.0,51.95,51.97,15600.0,46.4739,46.4918,46.4471,46.4649,15600.0
2014-12-11 12:10:00,51.97,52.0,51.96,51.98,13200.0,46.4649,46.4918,46.456,46.4739,13200.0
2014-12-11 12:15:00,51.98,52.0,51.96,52.0,14000.0,46.4739,46.4918,46.456,46.4918,14000.0
2014-12-11 12:20:00,52.0,52.0,51.98,51.98,14200.0,46.4918,46.4918,46.4739,46.4739,14200.0
2014-12-11 12:25:00,51.98,51.98,51.95,51.96,24700.0,46.4739,46.4739,46.4471,46.456,24700.0
2014-12-11 12:30:00,51.96,51.99,51.96,51.97,44100.0,46.456,46.4828,46.456,46.4649,44100.0
2014-12-11 12:35:00,51.97,51.98,51.92,51.96,52600.0,46.4649,46.4739,46.4202,46.456,52600.0
2014-12-11 12:40:00,51.96,51.96,51.87,51.87,42100.0,46.456,46.456,46.3755,46.3755,42100.0
2014-12-11 12:45:00,51.87,51.99,51.86,51.98,16700.0,46.3755,46.4828,46.3666,46.4739,16700.0
2014-12-11 12:50:00,52.0,52.0,51.98,51.98,8700.0,46.4918,46.4918,46.4739,46.4739,8700.0
2014-12-11 12:55:00,51.98,52.0,51.97,51.97,6900.0,46.4739,46.4918,46.4649,46.4649,6900.0
2014-12-11 13:00:00,51.98,51.99,51.9,51.92,34700.0,46.4739,46.4828,46.4024,46.4202,34700.0
2014-12-11 13:05:00,51.91,51.96,51.91,51.91,10900.0,46.4113,46.456,46.4113,46.4113,10900.0
2014-12-11 13:10:00,51.92,51.92,51.83,51.86,14900.0,46.4202,46.4202,46.3398,46.3666,14900.0
2014-12-11 13:15:00,51.86,51.91,51.84,51.9,13500.0,46.3666,46.4113,46.3487,46.4024,13500.0
2014-12-11 13:20:00,51.9,51.93,51.87,51.88,11200.0,46.4024,46.4292,46.3755,46.3845,11200.0
2014-12-11 13:25:00,51.88,51.93,51.87,51.9,12700.0,46.3845,46.4292,46.3755,46.4024,12700.0
2014-12-11 13:30:00,51.9,51.98,51.89,51.97,20900.0,46.4024,46.4739,46.3934,46.4649,20900.0
2014-12-11 13:35:00,51.96,51.97,51.91,51.93,36900.0,46.456,46.4649,46.4113,46.4292,36900.0
2014-12-11 13:40:00,51.94,52.0,51.94,51.99,16800.0,46.4381,46.4918,46.4381,46.4828,16800.0
2014-12-11 13:45:00,51.99,52.0,51.98,52.0,16700.0,46.4828,46.4918,46.4739,46.4918,16700.0
2014-12-11 13:50:00,52.0,52.0,51.93,51.93,32900.0,46.4918,46.4918,46.4292,46.4292,32900.0
2014-12-11 13:55:00,51.94,51.95,51.83,51.83,21700.0,46.4381,46.4471,46.3398,46.3398,21700.0
2014-12-11 14:00:00,51.83,51.91,51.81,51.91,30700.0,46.3398,46.4113,46.3219,46.4113,30700.0
2014-12-11 14:05:00,51.9,51.94,51.88,51.91,22200.0,46.4024,46.4381,46.3845,46.4113,22200.0
2014-12-11 14:10:00,51.91,51.93,51.85,51.9,14200.0,46.4113,46.4292,46.3577,46.4024,14200.0
2014-12-11 14:15:00,51.9,51.91,51.85,51.88,18400.0,46.4024,46.4113,46.3577,46.3845,18400.0
2014-12-11 14:20:00,51.88,51.96,51.87,51.91,17300.0,46.3845,46.456,46.3755,46.4113,17300.0
2014-12-11 14:25:00,51.91,51.91,51.77,51.79,33300.0,46.4113,46.4113,46.2861,46.304,33300.0
2014-12-11 14:30:00,51.77,51.82,51.74,51.76,30500.0,46.2861,46.3308,46.2593,46.2772,30500.0
2014-12-11 14:35:00,51.76,51.78,51.73,51.78,21700.0,46.2772,46.2951,46.2504,46.2951,21700.0
2014-12-11 14:40:00,51.79,51.86,51.79,51.82,22300.0,46.304,46.3666,46.304,46.3308,22300.0
2014-12-11 14:45:00,51.82,51.83,51.68,51.68,23600.0,46.3308,46.3398,46.2057,46.2057,23600.0
2014-12-11 14:50:00,51.68,51.75,51.67,51.68,33200.0,46.2057,46.2682,46.1967,46.2057,33200.0
2014-12-11 14:55:00,51.68,51.71,51.58,51.59,30800.0,46.2057,46.2325,46.1163,46.1252,30800.0
2014-12-11 15:00:00,51.6,51.7,51.59,51.7,29800.0,46.1341,46.2235,46.1252,46.2235,29800.0
2014-12-11 15:05:00,51.69,51.71,51.63,51.63,27600.0,46.2146,46.2325,46.161,46.161,27600.0
2014-12-11 15:10:00,51.62,51.75,51.62,51.74,34100.0,46.152,46.2682,46.152,46.2593,34100.0
2014-12-11 15:15:00,51.74,51.82,51.72,51.79,27900.0,46.2593,46.3308,46.2414,46.304,27900.0
2014-12-11 15:20:00,51.79,51.87,51.7,51.85,37900.0,46.304,46.3755,46.2235,46.3577,37900.0
2014-12-11 15:25:00,51.84,51.86,51.79,51.85,30000.0,46.3487,46.3666,46.304,46.3577,30000.0
2014-12-11 15:30:00,51.84,51.91,51.71,51.75,58400.0,46.3487,46.4113,46.2325,46.2682,58400.0
2014-12-11 15:35:00,51.75,51.77,51.69,51.72,34800.0,46.2682,46.2861,46.2146,46.2414,34800.0
2014-12-11 15:40:00,51.72,51.81,51.65,51.65,53200.0,46.2414,46.3219,46.1788,46.1788,53200.0
2014-12-11 15:45:00,51.63,51.71,51.51,51.53,66500.0,46.161,46.2325,46.0537,46.0715,66500.0
2014-12-11 15:50:00,51.53,51.55,51.41,51.43,101700.0,46.0715,46.0894,45.9643,45.9821,101700.0
2014-12-11 15:55:00,51.43,51.54,51.42,51.52,164600.0,45.9821,46.0805,45.9732,46.0626,164600.0
2014-12-12 09:30:00,50.63,51.08,50.52,51.08,153300.0,45.2669,45.6692,45.1685,45.6692,153300.0
2014-12-12 09:35:00,51.07,51.31,51.03,51.21,40200.0,45.6603,45.8749,45.6245,45.7854,40200.0
2014-12-12 09:40:00,51.21,51.24,51.11,51.19,28200.0,45.7854,45.8123,45.696,45.7676,28200.0
2014-12-12 09:45:00,51.2,51.2,51.06,51.11,42100.0,45.7765,45.7765,45.6513,45.696,42100.0
2014-12-12 09:50:00,51.11,51.26,51.11,51.26,14500.0,45.696,45.8301,45.696,45.8301,14500.0
2014-12-12 09:55:00,51.27,51.47,51.21,51.47,30800.0,45.8391,46.0179,45.7854,46.0179,30800.0
2014-12-12 10:00:00,51.47,51.52,51.28,51.31,41100.0,46.0179,46.0626,45.848,45.8749,41100.0
2014-12-12 10:05:00,51.33,51.45,51.33,51.45,16300.0,45.8927,46.0,45.8927,46.0,16300.0
2014-12-12 10:10:00,51.44,51.44,51.2,51.21,21700.0,45.9911,45.9911,45.7765,45.7854,21700.0
2014-12-12 10:15:00,51.21,51.23,51.15,51.22,15700.0,45.7854,45.8033,45.7318,45.7944,15700.0
2014-12-12 10:20:00,51.22,51.5,51.15,51.29,98300.0,45.7944,46.0447,45.7318,45.857,98300.0
2014-12-12 10:25:00,51.28,51.28,51.18,51.22,14200.0,45.848,45.848,45.7586,45.7944,14200.0
2014-12-12 10:30:00,51.24,51.31,51.23,51.26,15700.0,45.8123,45.8749,45.8033,45.8301,15700.0
2014-12-12 10:35:00,51.25,51.27,51.19,51.21,14700.0,45.8212,45.8391,45.7676,45.7854,14700.0
2014-12-12 10:40:00,51.22,51.26,51.16,51.26,26200.0,45.7944,45.8301,45.7407,45.8301,26200.0
2014-12-12 10:45:00,51.24,51.27,51.13,51.15,17500.0,45.8123,45.8391,45.7139,45.7318,17500.0
2014-12-12 10:50:00,51.12,51.12,50.97,50.99,28200.0,45.705,45.705,45.5709,45.5887,28200.0
2014-12-12 10:55:00,50.97,51.03,50.85,50.85,31800.0,45.5709,45.6245,45.4636,45.4636,31800.0
2014-12-12 11:00:00,50.87,50.92,50.83,50.83,29000.0,45.4815,45.5262,45.4457,45.4457,29000.0
2014-12-12 11:05:00,50.83,50.92,50.83,50.86,70100.0,45.4457,45.5262,45.4457,45.4725,70100.0
2014-12-12 11:10:00,50.86,50.94,50.82,50.85,70800.0,45.4725,45.544,45.4368,45.4636,70800.0
2014-12-12 11:15:00,50.85,50.86,50.75,50.76,45100.0,45.4636,45.4725,45.3742,45.3831,45100.0
2014-12-12 11:20:00,50.77,50.82,50.76,50.81,87300.0,45.3921,45.4368,45.3831,45.4278,87300.0
2014-12-12 11:25:00,50.81,50.81,50.64,50.64,26800.0,45.4278,45.4278,45.2758,45.2758,26800.0
2014-12-12 11:30:00,50.63,50.85,50.63,50.84,30700.0,45.2669,45.4636,45.2669,45.4546,30700.0
2014-12-12 11:35:00,50.84,50.96,50.8,50.96,53600.0,45.4546,45.5619,45.4189,45.5619,53600.0
2014-12-12 11:40:00,50.96,50.98,50.91,50.93,32100.0,45.5619,45.5798,45.5172,45.5351,32100.0
2014-12-12 11:45:00,50.94,51.01,50.93,51.0,21200.0,45.544,45.6066,45.5351,45.5977,21200.0
2014-12-12 11:50:00,50.98,51.03,50.92,50.96,12300.0,45.5798,45.6245,45.5262,45.5619,12300.0
2014-12-12 11:55:00,50.94,50.98,50.78,50.79,20800.0,45.544,45.5798,45.401,45.4099,20800.0
2014-12-12 12:00:00,50.82,50.89,50.79,50.88,12000.0,45.4368,45.4993,45.4099,45.4904,12000.0
2014-12-12 12:05:00,50.9,50.96,50.82,50.85,27600.0,45.5083,45.5619,45.4368,45.4636,27600.0
2014-12-12 12:10:00,50.88,50.9,50.82,50.89,10400.0,45.4904,45.5083,45.4368,45.4993,10400.0
2014-12-12 12:15:00,50.88,50.94,50.85,50.91,14900.0,45.4904,45.544,45.4636,45.5172,14900.0
2014-12-12 12:20:00,50.91,50.96,50.86,50.96,12200.0,45.5172,45.5619,45.4725,45.5619,12200.0
2014-12-12 12:25:00,50.96,51.05,50.93,51.05,10300.0,45.5619,45.6424,45.5351,45.6424,10300.0
2014-12-12 12:30:00,51.06,51.08,50.99,51.03,12500.0,45.6513,45.6692,45.5887,45.6245,12500.0
2014-12-12 12:35:00,51.02,51.03,50.97,50.99,32200.0,45.6156,45.6245,45.5709,45.5887,32200.0
2014-12-12 12:40:00,51.0,51.05,50.98,51.03,22600.0,45.5977,45.6424,45.5798,45.6245,22600.0
2014-12-12 12:45:00,51.03,51.09,51.02,51.09,20200.0,45.6245,45.6782,45.6156,45.6782,20200.0
2014-12-12 12:50:00,51.1,51.11,50.96,50.97,32200.0,45.6871,45.696,45.5619,45.5709,32200.0
2014-12-12 12:55:00,50.97,51.02,50.96,51.01,12900.0,45.5709,45.6156,45.5619,45.6066,12900.0
2014-12-12 13:00:00,51.01,51.01,50.96,50.97,8200.0,45.6066,45.6066,45.5619,45.5709,8200.0
2014-12-12 13:05:00,50.98,51.05,50.96,51.02,32300.0,45.5798,45.6424,45.5619,45.6156,32300.0
2014-12-12 13:10:00,51.02,51.03,50.95,51.01,26000.0,45.6156,45.6245,45.553,45.6066,26000.0
2014-12-12 13:15:00,51.01,51.08,51.0,51.05,41900.0,45.6066,45.6692,45.5977,45.6424,41900.0
2014-12-12 13:20:00,51.05,51.11,51.03,51.07,31400.0,45.6424,45.696,45.6245,45.6603,31400.0
2014-12-12 13:25:00,51.07,51.09,51.04,51.06,18800.0,45.6603,45.6782,45.6335,45.6513,18800.0
2014-12-12 13:30:00,51.07,51.09,50.97,50.99,22700.0,45.6603,45.6782,45.5709,45.5887,22700.0
2014-12-12 13:35:00,51.0,51.02,50.94,51.01,18600.0,45.5977,45.6156,45.544,45.6066,18600.0
2014-12-12 13:40:00,51.01,51.01,50.95,50.97,23100.0,45.6066,45.6066,45.553,45.5709,23100.0
2014-12-12 13:45:00,50.96,51.06,50.95,51.05,45100.0,45.5619,45.6513,45.553,45.6424,45100.0
2014-12-12 13:50:00,51.05,51.07,51.02,51.05,12100.0,45.6424,45.6603,45.6156,45.6424,12100.0
2014-12-12 13:55:00,51.05,51.1,51.04,51.05,14800.0,45.6424,45.6871,45.6335,45.6424,14800.0
2014-12-12 14:00:00,51.05,51.05,50.99,51.01,13200.0,45.6424,45.6424,45.5887,45.6066,13200.0
2014-12-12 14:05:00,51.01,51.03,50.98,50.99,17400.0,45.6066,45.6245,45.5798,45.5887,17400.0
2014-12-12 14:10:00,50.99,50.99,50.93,50.95,13800.0,45.5887,45.5887,45.5351,45.553,13800.0
2014-12-12 14:15:00,50.94,50.94,50.9,50.91,11600.0,45.544,45.544,45.5083,45.5172,11600.0
2014-12-12 14:20:00,50.91,50.96,50.84,50.87,27600.0,45.5172,45.5619,45.4546,45.4815,27600.0
2014-12-12 14:25:00,50.89,50.92,50.82,50.82,19500.0,45.4993,45.5262,45.4368,45.4368,19500.0
2014-12-12 14:30:00,50.83,50.87,50.81,50.84,23900.0,45.4457,45.4815,45.4278,45.4546,23900.0
2014-12-12 14:35:00,50.84,50.84,50.76,50.78,28100.0,45.4546,45.4546,45.3831,45.401,28100.0
2014-12-12 14:40:00,50.78,50.81,50.74,50.75,16900.0,45.401,45.4278,45.3652,45.3742,16900.0
2014-12-12 14:45:00,50.74,50.83,50.71,50.82,35500.0,45.3652,45.4457,45.3384,45.4368,35500.0
2014-12-12 14:50:00,50.83,50.87,50.83,50.86,41400.0,45.4457,45.4815,45.4457,45.4725,41400.0
2014-12-12 14:55:00,50.88,50.9,50.83,50.89,28300.0,45.4904,45.5083,45.4457,45.4993,28300.0
2014-12-12 15:00:00,50.9,50.94,50.87,50.89,34100.0,45.5083,45.544,45.4815,45.4993,34100.0
2014-12-12 15:05:00,50.89,50.92,50.8,50.83,44200.0,45.4993,45.5262,45.4189,45.4457,44200.0
2014-12-12 15:10:00,50.83,50.83,50.76,50.79,35100.0,45.4457,45.4457,45.3831,45.4099,35100.0
2014-12-12 15:15:00,50.8,50.84,50.76,50.84,38500.0,45.4189,45.4546,45.3831,45.4546,38500.0
2014-12-12 15:20:00,50.84,50.91,50.84,50.89,51800.0,45.4546,45.5172,45.4546,45.4993,51800.0
2014-12-12 15:25:00,50.89,50.89,50.82,50.84,42400.0,45.4993,45.4993,45.4368,45.4546,42400.0
2014-12-12 15:30:00,50.83,50.84,50.72,50.72,82900.0,45.4457,45.4546,45.3473,45.3473,82900.0
2014-12-12 15:35:00,50.71,50.74,50.62,50.64,68400.0,45.3384,45.3652,45.2579,45.2758,68400.0
2014-12-12 15:40:00,50.63,50.69,50.6,50.66,104500.0,45.2669,45.3205,45.2401,45.2937,104500.0
2014-12-12 15:45:00,50.66,50.67,50.55,50.62,98700.0,45.2937,45.3026,45.1954,45.2579,98700.0
2014-12-12 15:50:00,50.62,50.62,50.53,50.57,158700.0,45.2579,45.2579,45.1775,45.2132,158700.0
2014-12-12 15:55:00,50.58,50.61,50.45,50.48,250200.0,45.2222,45.249,45.1059,45.1328,250200.0
2014-12-15 09:30:00,50.55,50.98,50.49,50.66,283900.0,45.1954,45.5798,45.1417,45.2937,283900.0
2014-12-15 09:35:00,50.66,50.79,50.61,50.78,69700.0,45.2937,45.4099,45.249,45.401,69700.0
2014-12-15 09:40:00,50.8,50.95,50.77,50.84,52200.0,45.4189,45.553,45.3921,45.4546,52200.0
2014-12-15 09:45:00,50.84,51.0,50.82,50.97,54300.0,45.4546,45.5977,45.4368,45.5709,54300.0
2014-12-15 09:50:00,50.98,51.0,50.88,50.98,56100.0,45.5798,45.5977,45.4904,45.5798,56100.0
2014-12-15 09:55:00,50.98,51.0,50.76,50.81,36400.0,45.5798,45.5977,45.3831,45.4278,36400.0
2014-12-15 10:00:00,50.83,50.84,50.65,50.7,44500.0,45.4457,45.4546,45.2848,45.3295,44500.0
2014-12-15 10:05:00,50.69,50.83,50.69,50.77,17300.0,45.3205,45.4457,45.3205,45.3921,17300.0
2014-12-15 10:10:00,50.76,50.85,50.76,50.85,24600.0,45.3831,45.4636,45.3831,45.4636,24600.0
2014-12-15 10:15:00,50.85,50.98,50.84,50.96,74100.0,45.4636,45.5798,45.4546,45.5619,74100.0
2014-12-15 10:20:00,50.95,50.95,50.77,50.78,14500.0,45.553,45.553,45.3921,45.401,14500.0
2014-12-15 10:25:00,50.78,50.85,50.77,50.81,26100.0,45.401,45.4636,45.3921,45.4278,26100.0
2014-12-15 10:30:00,50.8,50.84,50.67,50.67,38000.0,45.4189,45.4546,45.3026,45.3026,38000.0
2014-12-15 10:35:00,50.67,50.71,50.64,50.7,52400.0,45.3026,45.3384,45.2758,45.3295,52400.0
2014-12-15 10:40:00,50.7,50.76,50.67,50.67,41600.0,45.3295,45.3831,45.3026,45.3026,41600.0
2014-12-15 10:45:00,50.66,50.76,50.66,50.74,42300.0,45.2937,45.3831,45.2937,45.3652,42300.0
2014-12-15 10:50:00,50.75,50.82,50.75,50.81,97000.0,45.3742,45.4368,45.3742,45.4278,97000.0
2014-12-15 10:55:00,50.8,50.84,50.73,50.74,36800.0,45.4189,45.4546,45.3563,45.3652,36800.0
2014-12-15 11:00:00,50.75,50.77,50.68,50.7,46100.0,45.3742,45.3921,45.3116,45.3295,46100.0
2014-12-15 11:05:00,50.69,50.71,50.59,50.67,46000.0,45.3205,45.3384,45.2311,45.3026,46000.0
2014-12-15 11:10:00,50.67,50.69,50.54,50.55,28700.0,45.3026,45.3205,45.1864,45.1954,28700.0
2014-12-15 11:15:00,50.53,50.53,50.47,50.47,26000.0,45.1775,45.1775,45.1238,45.1238,26000.0
2014-12-15 11:20:00,50.46,50.52,50.37,50.4,27400.0,45.1149,45.1685,45.0344,45.0612,27400.0
2014-12-15 11:25:00,50.41,50.43,50.31,50.34,31400.0,45.0702,45.0881,44.9808,45.0076,31400.0
2014-12-15 11:30:00,50.34,50.45,50.3,50.4,41800.0,45.0076,45.1059,44.9718,45.0612,41800.0
2014-12-15 11:35:00,50.38,50.39,50.24,50.25,30100.0,45.0434,45.0523,44.9182,44.9271,30100.0
2014-12-15 11:40:00,50.27,50.34,50.19,50.34,37200.0,44.945,45.0076,44.8735,45.0076,37200.0
2014-12-15 11:45:00,50.34,50.44,50.32,50.38,29500.0,45.0076,45.097,44.9897,45.0434,29500.0
2014-12-15 11:50:00,50.37,50.44,50.22,50.22,37700.0,45.0344,45.097,44.9003,44.9003,37700.0
2014-12-15 11:55:00,50.24,50.28,50.17,50.21,32600.0,44.9182,44.954,44.8556,44.8914,32600.0
2014-12-15 12:00:00,50.24,50.36,50.24,50.36,22800.0,44.9182,45.0255,44.9182,45.0255,22800.0
2014-12-15 12:05:00,50.37,50.48,50.34,50.42,18000.0,45.0344,45.1328,45.0076,45.0791,18000.0
2014-12-15 12:10:00,50.42,50.45,50.37,50.43,10900.0,45.0791,45.1059,45.0344,45.0881,10900.0
2014-12-15 12:15:00,50.43,50.44,50.35,50.43,28900.0,45.0881,45.097,45.0165,45.0881,28900.0
2014-12-15 12:20:00,50.43,50.58,50.42,50.57,28000.0,45.0881,45.2222,45.0791,45.2132,28000.0
2014-12-15 12:25:00,50.56,50.76,50.56,50.65,44500.0,45.2043,45.3831,45.2043,45.2848,44500.0
2014-12-15 12:30:00,50.65,50.69,50.55,50.58,18400.0,45.2848,45.3205,45.1954,45.2222,18400.0
2014-12-15 12:35:00,50.57,50.75,50.56,50.74,16000.0,45.2132,45.3742,45.2043,45.3652,16000.0
2014-12-15 12:40:00,50.72,50.75,50.58,50.61,53200.0,45.3473,45.3742,45.2222,45.249,53200.0
2014-12-15 12:45:00,50.61,50.66,50.58,50.65,11400.0,45.249,45.2937,45.2222,45.2848,11400.0
2014-12-15 12:50:00,50.65,50.71,50.6,50.71,15500.0,45.2848,45.3384,45.2401,45.3384,15500.0
2014-12-15 12:55:00,50.71,50.81,50.69,50.73,44600.0,45.3384,45.4278,45.3205,45.3563,44600.0
2014-12-15 13:00:00,50.72,50.76,50.69,50.71,18800.0,45.3473,45.3831,45.3205,45.3384,18800.0
2014-12-15 13:05:00,50.71,50.75,50.64,50.64,14100.0,45.3384,45.3742,45.2758,45.2758,14100.0
2014-12-15 13:10:00,50.64,50.69,50.51,50.55,18100.0,45.2758,45.3205,45.1596,45.1954,18100.0
2014-12-15 13:15:00,50.54,50.61,50.53,50.61,25600.0,45.1864,45.249,45.1775,45.249,25600.0
2014-12-15 13:20:00,50.61,50.72,50.59,50.71,18300.0,45.249,45.3473,45.2311,45.3384,18300.0
2014-12-15 13:25:00,50.71,50.71,50.66,50.69,52600.0,45.3384,45.3384,45.2937,45.3205,52600.0
2014-12-15 13:30:00,50.67,50.74,50.65,50.72,28400.0,45.3026,45.3652,45.2848,45.3473,28400.0
2014-12-15 13:35:00,50.72,50.77,50.71,50.72,50500.0,45.3473,45.3921,45.3384,45.3473,50500.0
2014-12-15 13:40:00,50.71,50.79,50.7,50.75,24900.0,45.3384,45.4099,45.3295,45.3742,24900.0
2014-12-15 13:45:00,50.75,50.75,50.64,50.65,11800.0,45.3742,45.3742,45.2758,45.2848,11800.0
2014-12-15 13:50:00,50.64,50.73,50.59,50.69,13400.0,45.2758,45.3563,45.2311,45.3205,13400.0
2014-12-15 13:55:00,50.69,50.73,50.66,50.67,18200.0,45.3205,45.3563,45.2937,45.3026,18200.0
2014-12-15 14:00:00,50.66,50.71,50.61,50.61,15100.0,45.2937,45.3384,45.249,45.249,15100.0
2014-12-15 14:05:00,50.62,50.64,50.58,50.64,15100.0,45.2579,45.2758,45.2222,45.2758,15100.0
2014-12-15 14:10:00,50.64,50.68,50.6,50.62,12000.0,45.2758,45.3116,45.2401,45.2579,12000.0
2014-12-15 14:15:00,50.61,50.65,50.6,50.64,20900.0,45.249,45.2848,45.2401,45.2758,20900.0
2014-12-15 14:20:00,50.65,50.67,50.61,50.63,87500.0,45.2848,45.3026,45.249,45.2669,87500.0
2014-12-15 14:25:00,50.64,50.77,50.64,50.74,55900.0,45.2758,45.3921,45.2758,45.3652,55900.0
2014-12-15 14:30:00,50.74,50.74,50.65,50.72,23900.0,45.3652,45.3652,45.2848,45.3473,23900.0
2014-12-15 14:35:00,50.73,50.86,50.71,50.75,44300.0,45.3563,45.4725,45.3384,45.3742,44300.0
2014-12-15 14:40:00,50.74,50.76,50.61,50.62,28300.0,45.3652,45.3831,45.249,45.2579,28300.0
2014-12-15 14:45:00,50.62,50.68,50.59,50.6,24400.0,45.2579,45.3116,45.2311,45.2401,24400.0
2014-12-15 14:50:00,50.59,50.68,50.58,50.67,27600.0,45.2311,45.3116,45.2222,45.3026,27600.0
2014-12-15 14:55:00,50.67,50.72,50.56,50.59,55700.0,45.3026,45.3473,45.2043,45.2311,55700.0
2014-12-15 15:00:00,50.59,50.64,50.55,50.56,56400.0,45.2311,45.2758,45.1954,45.2043,56400.0
2014-12-15 15:05:00,50.57,50.6,50.51,50.56,53900.0,45.2132,45.2401,45.1596,45.2043,53900.0
2014-12-15 15:10:00,50.56,50.67,50.54,50.6,50500.0,45.2043,45.3026,45.1864,45.2401,50500.0
2014-12-15 15:15:00,50.6,50.6,50.51,50.53,37000.0,45.2401,45.2401,45.1596,45.1775,37000.0
2014-12-15 15:20:00,50.52,50.55,50.45,50.52,58800.0,45.1685,45.1954,45.1059,45.1685,58800.0
2014-12-15 15:25:00,50.52,50.62,50.42,50.43,71800.0,45.1685,45.2579,45.0791,45.0881,71800.0
2014-12-15 15:30:00,50.42,50.45,50.36,50.42,67700.0,45.0791,45.1059,45.0255,45.0791,67700.0
2014-12-15 15:35:00,50.41,50.65,50.41,50.61,55900.0,45.0702,45.2848,45.0702,45.249,55900.0
2014-12-15 15:40:00,50.61,50.63,50.54,50.57,56100.0,45.249,45.2669,45.1864,45.2132,56100.0
2014-12-15 15:45:00,50.57,50.59,50.5,50.59,88100.0,45.2132,45.2311,45.1507,45.2311,88100.0
2014-12-15 15:50:00,50.59,50.64,50.54,50.59,108900.0,45.2311,45.2758,45.1864,45.2311,108900.0
2014-12-15 15:55:00,50.59,50.66,50.51,50.51,207800.0,45.2311,45.2937,45.1596,45.1596,207800.0
2014-12-16 09:30:00,50.4,50.77,50.19,50.76,142600.0,45.0612,45.3921,44.8735,45.3831,142600.0
2014-12-16 09:35:00,50.74,50.77,50.61,50.68,46000.0,45.3652,45.3921,45.249,45.3116,46000.0
2014-12-16 09:40:00,50.7,50.89,50.66,50.88,87200.0,45.3295,45.4993,45.2937,45.4904,87200.0
2014-12-16 09:45:00,50.89,51.0,50.76,51.0,115200.0,45.4993,45.5977,45.3831,45.5977,115200.0
2014-12-16 09:50:00,51.0,51.08,50.93,51.06,54400.0,45.5977,45.6692,45.5351,45.6513,54400.0
2014-12-16 09:55:00,51.08,51.3,51.07,51.21,239900.0,45.6692,45.8659,45.6603,45.7854,239900.0
2014-12-16 10:00:00,51.2,51.3,51.09,51.1,139600.0,45.7765,45.8659,45.6782,45.6871,139600.0
2014-12-16 10:05:00,51.12,51.2,51.11,51.2,130200.0,45.705,45.7765,45.696,45.7765,130200.0
2014-12-16 10:10:00,51.2,51.23,51.15,51.2,92800.0,45.7765,45.8033,45.7318,45.7765,92800.0
2014-12-16 10:15:00,51.2,51.37,51.15,51.34,82400.0,45.7765,45.9285,45.7318,45.9017,82400.0
2014-12-16 10:20:00,51.34,51.45,51.26,51.44,113700.0,45.9017,46.0,45.8301,45.9911,113700.0
2014-12-16 10:25:00,51.43,51.43,51.28,51.33,131600.0,45.9821,45.9821,45.848,45.8927,131600.0
2014-12-16 10:30:00,51.34,51.35,51.28,51.31,87000.0,45.9017,45.9106,45.848,45.8749,87000.0
2014-12-16 10:35:00,51.31,51.37,51.29,51.37,97800.0,45.8749,45.9285,45.857,45.9285,97800.0
2014-12-16 10:40:00,51.37,51.45,51.34,51.42,143700.0,45.9285,46.0,45.9017,45.9732,143700.0
2014-12-16 10:45:00,51.43,51.5,51.42,51.46,70600.0,45.9821,46.0447,45.9732,46.009,70600.0
2014-12-16 10:50:00,51.46,51.55,51.44,51.53,70300.0,46.009,46.0894,45.9911,46.0715,70300.0
2014-12-16 10:55:00,51.54,51.78,51.51,51.75,169000.0,46.0805,46.2951,46.0537,46.2682,169000.0
2014-12-16 11:00:00,51.75,51.81,51.73,51.8,56100.0,46.2682,46.3219,46.2504,46.3129,56100.0
2014-12-16 11:05:00,51.8,51.85,51.71,51.78,61400.0,46.3129,46.3577,46.2325,46.2951,61400.0
2014-12-16 11:10:00,51.78,51.96,51.77,51.86,94200.0,46.2951,46.456,46.2861,46.3666,94200.0
2014-12-16 11:15:00,51.86,52.05,51.85,52.05,50800.0,46.3666,46.5365,46.3577,46.5365,50800.0
2014-12-16 11:20:00,52.05,52.13,52.01,52.05,61500.0,46.5365,46.608,46.5007,46.5365,61500.0
2014-12-16 11:25:00,52.06,52.41,52.05,52.39,159200.0,46.5454,46.8583,46.5365,46.8404,159200.0
2014-12-16 11:30:00,52.4,52.55,52.38,52.55,111700.0,46.8494,46.9835,46.8315,46.9835,111700.0
2014-12-16 11:35:00,52.55,52.62,52.43,52.45,109800.0,46.9835,47.0461,46.8762,46.8941,109800.0
2014-12-16 11:40:00,52.44,52.53,52.37,52.52,57500.0,46.8852,46.9656,46.8226,46.9567,57500.0
2014-12-16 11:45:00,52.53,52.55,52.48,52.52,42200.0,46.9656,46.9835,46.9209,46.9567,42200.0
2014-12-16 11:50:00,52.53,52.58,52.37,52.4,71800.0,46.9656,47.0103,46.8226,46.8494,71800.0
2014-12-16 11:55:00,52.4,52.42,52.25,52.29,53200.0,46.8494,46.8673,46.7153,46.751,53200.0
2014-12-16 12:00:00,52.29,52.29,52.11,52.18,67100.0,46.751,46.751,46.5901,46.6527,67100.0
2014-12-16 12:05:00,52.19,52.24,52.15,52.23,32800.0,46.6616,46.7063,46.6259,46.6974,32800.0
2014-12-16 12:10:00,52.23,52.27,52.13,52.14,59700.0,46.6974,46.7332,46.608,46.6169,59700.0
2014-12-16 12:15:00,52.13,52.2,52.13,52.14,39800.0,46.608,46.6706,46.608,46.6169,39800.0
2014-12-16 12:20:00,52.14,52.17,52.08,52.14,29600.0,46.6169,46.6438,46.5633,46.6169,29600.0
2014-12-16 12:25:00,52.15,52.18,52.09,52.16,27200.0,46.6259,46.6527,46.5722,46.6348,27200.0
2014-12-16 12:30:00,52.16,52.21,52.14,52.16,25300.0,46.6348,46.6795,46.6169,46.6348,25300.0
2014-12-16 12:35:00,52.15,52.18,52.13,52.15,32200.0,46.6259,46.6527,46.608,46.6259,32200.0
2014-12-16 12:40:00,52.15,52.17,52.03,52.04,24200.0,46.6259,46.6438,46.5186,46.5275,24200.0
2014-12-16 12:45:00,52.05,52.05,51.91,51.95,39100.0,46.5365,46.5365,46.4113,46.4471,39100.0
2014-12-16 12:50:00,51.94,52.02,51.9,51.93,24400.0,46.4381,46.5096,46.4024,46.4292,24400.0
2014-12-16 12:55:00,51.94,51.99,51.89,51.89,20400.0,46.4381,46.4828,46.3934,46.3934,20400.0
2014-12-16 13:00:00,51.89,51.91,51.85,51.88,19100.0,46.3934,46.4113,46.3577,46.3845,19100.0
2014-12-16 13:05:00,51.87,51.9,51.75,51.79,31500.0,46.3755,46.4024,46.2682,46.304,31500.0
2014-12-16 13:10:00,51.79,51.79,51.63,51.69,52800.0,46.304,46.304,46.161,46.2146,52800.0
2014-12-16 13:15:00,51.69,51.76,51.64,51.67,49400.0,46.2146,46.2772,46.1699,46.1967,49400.0
2014-12-16 13:20:00,51.67,51.67,51.51,51.52,38200.0,46.1967,46.1967,46.0537,46.0626,38200.0
2014-12-16 13:25:00,51.5,51.56,51.47,51.51,28100.0,46.0447,46.0984,46.0179,46.0537,28100.0
2014-12-16 13:30:00,51.5,51.55,51.45,51.54,41500.0,46.0447,46.0894,46.0,46.0805,41500.0
2014-12-16 13:35:00,51.54,51.61,51.53,51.58,22500.0,46.0805,46.1431,46.0715,46.1163,22500.0
2014-12-16 13:40:00,51.57,51.72,51.56,51.68,26400.0,46.1073,46.2414,46.0984,46.2057,26400.0
2014-12-16 13:45:00,51.68,51.68,51.55,51.6,28300.0,46.2057,46.2057,46.0894,46.1341,28300.0
2014-12-16 13:50:00,51.61,51.75,51.61,51.73,78500.0,46.1431,46.2682,46.1431,46.2504,78500.0
2014-12-16 13:55:00,51.73,51.75,51.68,51.7,33500.0,46.2504,46.2682,46.2057,46.2235,33500.0
2014-12-16 14:00:00,51.7,51.71,51.62,51.64,55700.0,46.2235,46.2325,46.152,46.1699,55700.0
2014-12-16 14:05:00,51.63,51.74,51.63,51.72,34000.0,46.161,46.2593,46.161,46.2414,34000.0
2014-12-16 14:10:00,51.72,51.78,51.68,51.74,23600.0,46.2414,46.2951,46.2057,46.2593,23600.0
2014-12-16 14:15:00,51.73,51.8,51.71,51.8,58800.0,46.2504,46.3129,46.2325,46.3129,58800.0
2014-12-16 14:20:00,51.8,51.83,51.73,51.74,26600.0,46.3129,46.3398,46.2504,46.2593,26600.0
2014-12-16 14:25:00,51.74,51.75,51.7,51.75,50000.0,46.2593,46.2682,46.2235,46.2682,50000.0
2014-12-16 14:30:00,51.75,51.82,51.74,51.75,48400.0,46.2682,46.3308,46.2593,46.2682,48400.0
2014-12-16 14:35:00,51.75,51.76,51.71,51.75,34000.0,46.2682,46.2772,46.2325,46.2682,34000.0
2014-12-16 14:40:00,51.75,51.79,51.72,51.77,55600.0,46.2682,46.304,46.2414,46.2861,55600.0
2014-12-16 14:45:00,51.76,51.78,51.73,51.76,58500.0,46.2772,46.2951,46.2504,46.2772,58500.0
2014-12-16 14:50:00,51.76,51.76,51.58,51.62,60200.0,46.2772,46.2772,46.1163,46.152,60200.0
2014-12-16 14:55:00,51.63,51.68,51.59,51.64,34000.0,46.161,46.2057,46.1252,46.1699,34000.0
2014-12-16 15:00:00,51.63,51.76,51.58,51.74,78600.0,46.161,46.2772,46.1163,46.2593,78600.0
2014-12-16 15:05:00,51.74,51.81,51.66,51.78,130000.0,46.2593,46.3219,46.1878,46.2951,130000.0
2014-12-16 15:10:00,51.78,51.83,51.71,51.72,72600.0,46.2951,46.3398,46.2325,46.2414,72600.0
2014-12-16 15:15:00,51.72,51.76,51.68,51.73,65600.0,46.2414,46.2772,46.2057,46.2504,65600.0
2014-12-16 15:20:00,51.72,51.74,51.57,51.58,69200.0,46.2414,46.2593,46.1073,46.1163,69200.0
2014-12-16 15:25:00,51.58,51.59,51.47,51.48,65800.0,46.1163,46.1252,46.0179,46.0268,65800.0
2014-12-16 15:30:00,51.47,51.61,51.42,51.56,64800.0,46.0179,46.1431,45.9732,46.0984,64800.0
2014-12-16 15:35:00,51.55,51.59,51.36,51.38,77200.0,46.0894,46.1252,45.9196,45.9374,77200.0
2014-12-16 15:40:00,51.37,51.38,51.25,51.28,109000.0,45.9285,45.9374,45.8212,45.848,109000.0
2014-12-16 15:45:00,51.27,51.45,51.26,51.41,122600.0,45.8391,46.0,45.8301,45.9643,122600.0
2014-12-16 15:50:00,51.41,51.41,51.26,51.36,144100.0,45.9643,45.9643,45.8301,45.9196,144100.0
2014-12-16 15:55:00,51.36,51.37,51.21,51.21,240600.0,45.9196,45.9285,45.7854,45.7854,240600.0
2014-12-17 09:30:00,51.11,51.2,50.79,51.12,140600.0,45.696,45.7765,45.4099,45.705,140600.0
2014-12-17 09:35:00,51.16,51.16,50.97,51.1,73900.0,45.7407,45.7407,45.5709,45.6871,73900.0
2014-12-17 09:40:00,51.09,51.22,51.01,51.11,101900.0,45.6782,45.7944,45.6066,45.696,101900.0
2014-12-17 09:45:00,51.11,51.13,51.03,51.06,35600.0,45.696,45.7139,45.6245,45.6513,35600.0
2014-12-17 09:50:00,51.06,51.16,51.01,51.15,45300.0,45.6513,45.7407,45.6066,45.7318,45300.0
2014-12-17 09:55:00,51.15,51.25,51.15,51.2,108300.0,45.7318,45.8212,45.7318,45.7765,108300.0
2014-12-17 10:00:00,51.2,51.24,51.14,51.23,58900.0,45.7765,45.8123,45.7229,45.8033,58900.0
2014-12-17 10:05:00,51.21,51.22,51.04,51.05,55000.0,45.7854,45.7944,45.6335,45.6424,55000.0
2014-12-17 10:10:00,51.06,51.1,50.99,51.05,41600.0,45.6513,45.6871,45.5887,45.6424,41600.0
2014-12-17 10:15:00,51.05,51.05,50.91,50.93,71000.0,45.6424,45.6424,45.5172,45.5351,71000.0
2014-12-17 10:20:00,50.92,50.92,50.8,50.84,52500.0,45.5262,45.5262,45.4189,45.4546,52500.0
2014-12-17 10:25:00,50.84,50.84,50.73,50.75,38900.0,45.4546,45.4546,45.3563,45.3742,38900.0
2014-12-17 10:30:00,50.75,50.75,50.64,50.67,46300.0,45.3742,45.3742,45.2758,45.3026,46300.0
2014-12-17 10:35:00,50.67,50.85,50.67,50.85,32100.0,45.3026,45.4636,45.3026,45.4636,32100.0
2014-12-17 10:40:00,50.84,50.86,50.77,50.8,23400.0,45.4546,45.4725,45.3921,45.4189,23400.0
2014-12-17 10:45:00,50.81,50.9,50.8,50.83,26400.0,45.4278,45.5083,45.4189,45.4457,26400.0
2014-12-17 10:50:00,50.82,50.83,50.74,50.77,27200.0,45.4368,45.4457,45.3652,45.3921,27200.0
2014-12-17 10:55:00,50.76,50.82,50.7,50.71,33500.0,45.3831,45.4368,45.3295,45.3384,33500.0
2014-12-17 11:00:00,50.71,50.78,50.69,50.75,24300.0,45.3384,45.401,45.3205,45.3742,24300.0
2014-12-17 11:05:00,50.75,50.75,50.69,50.7,51400.0,45.3742,45.3742,45.3205,45.3295,51400.0
2014-12-17 11:10:00,50.7,50.74,50.62,50.62,20100.0,45.3295,45.3652,45.2579,45.2579,20100.0
2014-12-17 11:15:00,50.62,50.76,50.57,50.76,25800.0,45.2579,45.3831,45.2132,45.3831,25800.0
2014-12-17 11:20:00,50.75,50.79,50.7,50.78,16700.0,45.3742,45.4099,45.3295,45.401,16700.0
2014-12-17 11:25:00,50.79,50.81,50.73,50.75,29200.0,45.4099,45.4278,45.3563,45.3742,29200.0
2014-12-17 11:30:00,50.74,50.8,50.66,50.66,26300.0,45.3652,45.4189,45.2937,45.2937,26300.0
2014-12-17 11:35:00,50.66,50.87,50.66,50.87,33300.0,45.2937,45.4815,45.2937,45.4815,33300.0
2014-12-17 11:40:00,50.87,50.9,50.83,50.84,21200.0,45.4815,45.5083,45.4457,45.4546,21200.0
2014-12-17 11:45:00,50.84,50.9,50.83,50.88,19700.0,45.4546,45.5083,45.4457,45.4904,19700.0
2014-12-17 11:50:00,50.87,50.92,50.82,50.92,31300.0,45.4815,45.5262,45.4368,45.5262,31300.0
2014-12-17 11:55:00,50.91,51.04,50.88,51.03,33800.0,45.5172,45.6335,45.4904,45.6245,33800.0
2014-12-17 12:00:00,51.03,51.04,50.98,51.03,41000.0,45.6245,45.6335,45.5798,45.6245,41000.0
2014-12-17 12:05:00,51.01,51.02,50.91,51.0,22800.0,45.6066,45.6156,45.5172,45.5977,22800.0
2014-12-17 12:10:00,51.01,51.01,50.92,50.94,13700.0,45.6066,45.6066,45.5262,45.544,13700.0
2014-12-17 12:15:00,50.93,50.98,50.86,50.88,63800.0,45.5351,45.5798,45.4725,45.4904,63800.0
2014-12-17 12:20:00,50.88,50.91,50.81,50.81,16300.0,45.4904,45.5172,45.4278,45.4278,16300.0
2014-12-17 12:25:00,50.8,50.83,50.76,50.79,15600.0,45.4189,45.4457,45.3831,45.4099,15600.0
2014-12-17 12:30:00,50.79,50.92,50.78,50.86,34800.0,45.4099,45.5262,45.401,45.4725,34800.0
2014-12-17 12:35:00,50.86,50.86,50.73,50.74,48500.0,45.4725,45.4725,45.3563,45.3652,48500.0
2014-12-17 12:40:00,50.73,50.79,50.7,50.77,15800.0,45.3563,45.4099,45.3295,45.3921,15800.0
2014-12-17 12:45:00,50.77,50.83,50.73,50.8,37400.0,45.3921,45.4457,45.3563,45.4189,37400.0
2014-12-17 12:50:00,50.81,50.95,50.81,50.92,14300.0,45.4278,45.553,45.4278,45.5262,14300.0
2014-12-17 12:55:00,50.91,50.92,50.88,50.89,12000.0,45.5172,45.5262,45.4904,45.4993,12000.0
2014-12-17 13:00:00,50.89,50.91,50.83,50.83,12000.0,45.4993,45.5172,45.4457,45.4457,12000.0
2014-12-17 13:05:00,50.84,50.95,50.83,50.88,18100.0,45.4546,45.553,45.4457,45.4904,18100.0
2014-12-17 13:10:00,50.89,50.91,50.84,50.9,17000.0,45.4993,45.5172,45.4546,45.5083,17000.0
2014-12-17 13:15:00,50.9,50.91,50.85,50.87,28900.0,45.5083,45.5172,45.4636,45.4815,28900.0
2014-12-17 13:20:00,50.87,50.88,50.85,50.86,15800.0,45.4815,45.4904,45.4636,45.4725,15800.0
2014-12-17 13:25:00,50.86,50.86,50.82,50.86,35700.0,45.4725,45.4725,45.4368,45.4725,35700.0
2014-12-17 13:30:00,50.87,50.93,50.84,50.9,14100.0,45.4815,45.5351,45.4546,45.5083,14100.0
2014-12-17 13:35:00,50.9,50.95,50.84,50.9,91300.0,45.5083,45.553,45.4546,45.5083,91300.0
2014-12-17 13:40:00,50.91,50.92,50.84,50.88,13000.0,45.5172,45.5262,45.4546,45.4904,13000.0
2014-12-17 13:45:00,50.88,50.88,50.76,50.82,24700.0,45.4904,45.4904,45.3831,45.4368,24700.0
2014-12-17 13:50:00,50.81,50.87,50.79,50.83,14500.0,45.4278,45.4815,45.4099,45.4457,14500.0
2014-12-17 13:55:00,50.83,50.95,50.78,50.95,17500.0,45.4457,45.553,45.401,45.553,17500.0
2014-12-17 14:00:00,50.97,51.19,50.92,51.02,170700.0,45.5709,45.7676,45.5262,45.6156,170700.0
2014-12-17 14:05:00,51.02,51.07,50.96,51.05,85700.0,45.6156,45.6603,45.5619,45.6424,85700.0
2014-12-17 14:10:00,51.06,51.27,51.01,51.23,76900.0,45.6513,45.8391,45.6066,45.8033,76900.0
2014-12-17 14:15:00,51.24,51.27,51.13,51.15,93600.0,45.8123,45.8391,45.7139,45.7318,93600.0
2014-12-17 14:20:00,51.16,51.18,50.97,51.1,120600.0,45.7407,45.7586,45.5709,45.6871,120600.0
2014-12-17 14:25:00,51.14,51.15,50.97,50.98,79000.0,45.7229,45.7318,45.5709,45.5798,79000.0
2014-12-17 14:30:00,50.99,51.02,50.75,51.01,61900.0,45.5887,45.6156,45.3742,45.6066,61900.0
2014-12-17 14:35:00,51.01,51.06,50.99,51.04,74000.0,45.6066,45.6513,45.5887,45.6335,74000.0
2014-12-17 14:40:00,51.04,51.04,50.74,50.89,67000.0,45.6335,45.6335,45.3652,45.4993,67000.0
2014-12-17 14:45:00,50.89,50.95,50.76,50.81,42800.0,45.4993,45.553,45.3831,45.4278,42800.0
2014-12-17 14:50:00,50.81,50.96,50.78,50.95,20800.0,45.4278,45.5619,45.401,45.553,20800.0
2014-12-17 14:55:00,50.96,50.99,50.81,50.85,32900.0,45.5619,45.5887,45.4278,45.4636,32900.0
2014-12-17 15:00:00,50.85,50.87,50.67,50.77,64500.0,45.4636,45.4815,45.3026,45.3921,64500.0
2014-12-17 15:05:00,50.76,50.85,50.73,50.76,53900.0,45.3831,45.4636,45.3563,45.3831,53900.0
2014-12-17 15:10:00,50.75,50.93,50.73,50.89,81900.0,45.3742,45.5351,45.3563,45.4993,81900.0
2014-12-17 15:15:00,50.89,51.04,50.86,51.03,105100.0,45.4993,45.6335,45.4725,45.6245,105100.0
2014-12-17 15:20:00,51.04,51.06,50.95,50.98,67300.0,45.6335,45.6513,45.553,45.5798,67300.0
2014-12-17 15:25:00,50.99,51.06,50.96,50.99,192300.0,45.5887,45.6513,45.5619,45.5887,192300.0
2014-12-17 15:30:00,50.99,51.04,50.95,50.96,111200.0,45.5887,45.6335,45.553,45.5619,111200.0
2014-12-17 15:35:00,50.95,51.02,50.95,50.98,77500.0,45.553,45.6156,45.553,45.5798,77500.0
2014-12-17 15:40:00,50.99,51.1,50.97,50.99,178600.0,45.5887,45.6871,45.5709,45.5887,178600.0
2014-12-17 15:45:00,51.0,51.08,50.96,51.05,228500.0,45.5977,45.6692,45.5619,45.6424,228500.0
2014-12-17 15:50:00,51.05,51.07,50.91,50.93,199000.0,45.6424,45.6603,45.5172,45.5351,199000.0
2014-12-17 15:55:00,50.93,51.0,50.93,51.0,238900.0,45.5351,45.5977,45.5351,45.5977,238900.0
2014-12-18 09:30:00,52.05,52.27,51.68,51.72,222800.0,46.5365,46.7332,46.2057,46.2414,222800.0
2014-12-18 09:35:00,51.72,52.12,51.7,52.11,98800.0,46.2414,46.5991,46.2235,46.5901,98800.0
2014-12-18 09:40:00,52.12,52.31,52.1,52.29,51400.0,46.5991,46.7689,46.5812,46.751,51400.0
2014-12-18 09:45:00,52.29,52.45,52.25,52.45,96100.0,46.751,46.8941,46.7153,46.8941,96100.0
2014-12-18 09:50:00,52.45,52.59,52.4,52.55,73000.0,46.8941,47.0193,46.8494,46.9835,73000.0
2014-12-18 09:55:00,52.57,52.68,52.48,52.68,41000.0,47.0014,47.0997,46.9209,47.0997,41000.0
2014-12-18 10:00:00,52.68,52.72,52.58,52.71,68700.0,47.0997,47.1355,47.0103,47.1266,68700.0
2014-12-18 10:05:00,52.7,52.83,52.64,52.81,70500.0,47.1176,47.2338,47.064,47.216,70500.0
2014-12-18 10:10:00,52.81,52.89,52.78,52.84,55900.0,47.216,47.2875,47.1891,47.2428,55900.0
2014-12-18 10:15:00,52.82,52.84,52.76,52.77,49900.0,47.2249,47.2428,47.1713,47.1802,49900.0
2014-12-18 10:20:00,52.76,52.8,52.69,52.71,31800.0,47.1713,47.207,47.1087,47.1266,31800.0
2014-12-18 10:25:00,52.71,52.76,52.65,52.7,56300.0,47.1266,47.1713,47.0729,47.1176,56300.0
2014-12-18 10:30:00,52.69,52.71,52.61,52.68,88700.0,47.1087,47.1266,47.0371,47.0997,88700.0
2014-12-18 10:35:00,52.67,52.68,52.52,52.52,53300.0,47.0908,47.0997,46.9567,46.9567,53300.0
2014-12-18 10:40:00,52.5,52.71,52.5,52.7,69400.0,46.9388,47.1266,46.9388,47.1176,69400.0
2014-12-18 10:45:00,52.7,52.8,52.63,52.76,51300.0,47.1176,47.207,47.055,47.1713,51300.0
2014-12-18 10:50:00,52.75,52.88,52.75,52.85,88900.0,47.1623,47.2785,47.1623,47.2517,88900.0
2014-12-18 10:55:00,52.85,52.88,52.81,52.86,49200.0,47.2517,47.2785,47.216,47.2607,49200.0
2014-12-18 11:00:00,52.85,52.86,52.71,52.78,39500.0,47.2517,47.2607,47.1266,47.1891,39500.0
2014-12-18 11:05:00,52.78,52.8,52.72,52.73,43300.0,47.1891,47.207,47.1355,47.1444,43300.0
2014-12-18 11:10:00,52.74,52.78,52.72,52.76,32300.0,47.1534,47.1891,47.1355,47.1713,32300.0
2014-12-18 11:15:00,52.75,52.89,52.74,52.89,42100.0,47.1623,47.2875,47.1534,47.2875,42100.0
2014-12-18 11:20:00,52.9,53.0,52.86,52.94,66200.0,47.2964,47.3858,47.2607,47.3322,66200.0
2014-12-18 11:25:00,52.94,53.03,52.93,53.0,65700.0,47.3322,47.4127,47.3232,47.3858,65700.0
2014-12-18 11:30:00,53.01,53.05,52.92,52.95,46500.0,47.3948,47.4305,47.3143,47.3411,46500.0
2014-12-18 11:35:00,52.96,52.99,52.9,52.9,39400.0,47.3501,47.3769,47.2964,47.2964,39400.0
2014-12-18 11:40:00,52.9,52.96,52.87,52.87,49100.0,47.2964,47.3501,47.2696,47.2696,49100.0
2014-12-18 11:45:00,52.87,52.89,52.81,52.81,27000.0,47.2696,47.2875,47.216,47.216,27000.0
2014-12-18 11:50:00,52.82,53.0,52.81,52.99,38400.0,47.2249,47.3858,47.216,47.3769,38400.0
2014-12-18 11:55:00,52.99,53.06,52.97,53.06,39800.0,47.3769,47.4395,47.359,47.4395,39800.0
2014-12-18 12:00:00,53.05,53.14,53.04,53.1,83000.0,47.4305,47.511,47.4216,47.4752,83000.0
2014-12-18 12:05:00,53.11,53.19,53.11,53.12,37800.0,47.4842,47.5557,47.4842,47.4931,37800.0
2014-12-18 12:10:00,53.12,53.17,53.11,53.14,29200.0,47.4931,47.5378,47.4842,47.511,29200.0
2014-12-18 12:15:00,53.14,53.15,53.07,53.13,25900.0,47.511,47.5199,47.4484,47.5021,25900.0
2014-12-18 12:20:00,53.13,53.13,52.99,52.99,26900.0,47.5021,47.5021,47.3769,47.3769,26900.0
2014-12-18 12:25:00,52.99,53.02,52.91,52.91,39200.0,47.3769,47.4037,47.3054,47.3054,39200.0
2014-12-18 12:30:00,52.92,52.96,52.89,52.96,26400.0,47.3143,47.3501,47.2875,47.3501,26400.0
2014-12-18 12:35:00,52.95,53.02,52.94,52.99,18500.0,47.3411,47.4037,47.3322,47.3769,18500.0
2014-12-18 12:40:00,52.99,53.1,52.99,53.1,47200.0,47.3769,47.4752,47.3769,47.4752,47200.0
2014-12-18 12:45:00,53.08,53.2,53.07,53.19,22600.0,47.4574,47.5646,47.4484,47.5557,22600.0
2014-12-18 12:50:00,53.19,53.22,53.15,53.15,32400.0,47.5557,47.5825,47.5199,47.5199,32400.0
2014-12-18 12:55:00,53.15,53.18,53.11,53.18,22800.0,47.5199,47.5468,47.4842,47.5468,22800.0
2014-12-18 13:00:00,53.18,53.19,53.15,53.18,43100.0,47.5468,47.5557,47.5199,47.5468,43100.0
2014-12-18 13:05:00,53.19,53.21,53.18,53.19,26800.0,47.5557,47.5736,47.5468,47.5557,26800.0
2014-12-18 13:10:00,53.19,53.21,53.17,53.19,24500.0,47.5557,47.5736,47.5378,47.5557,24500.0
2014-12-18 13:15:00,53.18,53.19,53.11,53.11,48900.0,47.5468,47.5557,47.4842,47.4842,48900.0
2014-12-18 13:20:00,53.12,53.13,53.09,53.11,80200.0,47.4931,47.5021,47.4663,47.4842,80200.0
2014-12-18 13:25:00,53.11,53.13,53.1,53.1,42800.0,47.4842,47.5021,47.4752,47.4752,42800.0
2014-12-18 13:30:00,53.1,53.21,53.07,53.19,43300.0,47.4752,47.5736,47.4484,47.5557,43300.0
2014-12-18 13:35:00,53.2,53.21,53.17,53.2,22000.0,47.5646,47.5736,47.5378,47.5646,22000.0
2014-12-18 13:40:00,53.2,53.21,53.13,53.14,52300.0,47.5646,47.5736,47.5021,47.511,52300.0
2014-12-18 13:45:00,53.13,53.14,53.05,53.09,45400.0,47.5021,47.511,47.4305,47.4663,45400.0
2014-12-18 13:50:00,53.08,53.16,53.07,53.14,30300.0,47.4574,47.5289,47.4484,47.511,30300.0
2014-12-18 13:55:00,53.15,53.21,53.09,53.2,54600.0,47.5199,47.5736,47.4663,47.5646,54600.0
2014-12-18 14:00:00,53.19,53.21,53.15,53.16,24500.0,47.5557,47.5736,47.5199,47.5289,24500.0
2014-12-18 14:05:00,53.16,53.17,53.13,53.15,26200.0,47.5289,47.5378,47.5021,47.5199,26200.0
2014-12-18 14:10:00,53.14,53.23,53.13,53.23,20900.0,47.511,47.5915,47.5021,47.5915,20900.0
2014-12-18 14:15:00,53.23,53.27,53.21,53.24,30600.0,47.5915,47.6272,47.5736,47.6004,30600.0
2014-12-18 14:20:00,53.23,53.23,53.17,53.17,28300.0,47.5915,47.5915,47.5378,47.5378,28300.0
2014-12-18 14:25:00,53.16,53.23,53.15,53.19,19500.0,47.5289,47.5915,47.5199,47.5557,19500.0
2014-12-18 14:30:00,53.19,53.24,53.13,53.22,32800.0,47.5557,47.6004,47.5021,47.5825,32800.0
2014-12-18 14:35:00,53.21,53.26,53.16,53.24,22700.0,47.5736,47.6183,47.5289,47.6004,22700.0
2014-12-18 14:40:00,53.23,53.23,53.18,53.18,29500.0,47.5915,47.5915,47.5468,47.5468,29500.0
2014-12-18 14:45:00,53.18,53.19,52.98,52.98,61800.0,47.5468,47.5557,47.368,47.368,61800.0
2014-12-18 14:50:00,52.98,53.08,52.97,53.08,46000.0,47.368,47.4574,47.359,47.4574,46000.0
2014-12-18 14:55:00,53.07,53.09,53.03,53.05,31600.0,47.4484,47.4663,47.4127,47.4305,31600.0
2014-12-18 15:00:00,53.06,53.13,53.05,53.12,40100.0,47.4395,47.5021,47.4305,47.4931,40100.0
2014-12-18 15:05:00,53.12,53.2,53.12,53.18,67000.0,47.4931,47.5646,47.4931,47.5468,67000.0
2014-12-18 15:10:00,53.18,53.21,53.15,53.21,37000.0,47.5468,47.5736,47.5199,47.5736,37000.0
2014-12-18 15:15:00,53.21,53.25,53.2,53.21,42600.0,47.5736,47.6094,47.5646,47.5736,42600.0
2014-12-18 15:20:00,53.21,53.21,53.13,53.14,44900.0,47.5736,47.5736,47.5021,47.511,44900.0
2014-12-18 15:25:00,53.13,53.16,53.12,53.14,97800.0,47.5021,47.5289,47.4931,47.511,97800.0
2014-12-18 15:30:00,53.13,53.18,53.13,53.15,63400.0,47.5021,47.5468,47.5021,47.5199,63400.0
2014-12-18 15:35:00,53.15,53.22,53.13,53.19,85800.0,47.5199,47.5825,47.5021,47.5557,85800.0
2014-12-18 15:40:00,53.19,53.29,53.18,53.22,61700.0,47.5557,47.6451,47.5468,47.5825,61700.0
2014-12-18 15:45:00,53.21,53.25,53.2,53.25,87700.0,47.5736,47.6094,47.5646,47.6094,87700.0
2014-12-18 15:50:00,53.25,53.39,53.25,53.37,160100.0,47.6094,47.7345,47.6094,47.7166,160100.0
2014-12-18 15:55:00,53.37,53.44,53.35,53.44,294000.0,47.7166,47.7792,47.6988,47.7792,294000.0
2014-12-19 09:30:00,53.4,53.75,53.39,53.52,1333100.0,47.7435,48.0564,47.7345,47.8508,1333100.0
2014-12-19 09:35:00,53.53,53.75,53.48,53.66,49500.0,47.8597,48.0564,47.815,47.9759,49500.0
2014-12-19 09:40:00,53.67,53.74,53.58,53.72,39000.0,47.9849,48.0474,47.9044,48.0296,39000.0
2014-12-19 09:45:00,53.71,54.18,53.71,54.17,99300.0,48.0206,48.4408,48.0206,48.4319,99300.0
2014-12-19 09:50:00,54.18,54.33,54.09,54.29,122100.0,48.4408,48.575,48.3604,48.5392,122100.0
2014-12-19 09:55:00,54.28,54.43,54.23,54.42,158200.0,48.5302,48.6644,48.4855,48.6554,158200.0
2014-12-19 10:00:00,54.41,54.44,54.18,54.38,74500.0,48.6465,48.6733,48.4408,48.6197,74500.0
2014-12-19 10:05:00,54.38,54.43,54.3,54.33,57300.0,48.6197,48.6644,48.5481,48.575,57300.0
2014-12-19 10:10:00,54.33,54.35,54.16,54.23,38900.0,48.575,48.5928,48.423,48.4855,38900.0
2014-12-19 10:15:00,54.24,54.25,54.04,54.12,43100.0,48.4945,48.5034,48.3157,48.3872,43100.0
2014-12-19 10:20:00,54.1,54.16,54.03,54.08,22200.0,48.3693,48.423,48.3067,48.3514,22200.0
2014-12-19 10:25:00,54.07,54.07,53.93,53.99,44200.0,48.3425,48.3425,48.2173,48.271,44200.0
2014-12-19 10:30:00,53.99,53.99,53.78,53.78,41200.0,48.271,48.271,48.0832,48.0832,41200.0
2014-12-19 10:35:00,53.78,53.84,53.75,53.78,18500.0,48.0832,48.1369,48.0564,48.0832,18500.0
2014-12-19 10:40:00,53.79,53.87,53.79,53.8,22500.0,48.0922,48.1637,48.0922,48.1011,22500.0
2014-12-19 10:45:00,53.79,53.79,53.69,53.72,33200.0,48.0922,48.0922,48.0027,48.0296,33200.0
2014-12-19 10:50:00,53.72,53.83,53.72,53.77,33500.0,48.0296,48.1279,48.0296,48.0743,33500.0
2014-12-19 10:55:00,53.78,53.94,53.77,53.92,24700.0,48.0832,48.2263,48.0743,48.2084,24700.0
2014-12-19 11:00:00,53.92,53.98,53.88,53.95,38900.0,48.2084,48.262,48.1726,48.2352,38900.0
2014-12-19 11:05:00,53.94,53.97,53.92,53.93,25800.0,48.2263,48.2531,48.2084,48.2173,25800.0
2014-12-19 11:10:00,53.92,53.98,53.92,53.95,27600.0,48.2084,48.262,48.2084,48.2352,27600.0
2014-12-19 11:15:00,53.94,54.02,53.94,53.98,18500.0,48.2263,48.2978,48.2263,48.262,18500.0
2014-12-19 11:20:00,53.97,54.03,53.95,53.99,24300.0,48.2531,48.3067,48.2352,48.271,24300.0
2014-12-19 11:25:00,53.97,54.05,53.96,54.02,24000.0,48.2531,48.3246,48.2441,48.2978,24000.0
2014-12-19 11:30:00,54.03,54.04,53.95,53.95,26400.0,48.3067,48.3157,48.2352,48.2352,26400.0
2014-12-19 11:35:00,53.96,53.97,53.9,53.95,19900.0,48.2441,48.2531,48.1905,48.2352,19900.0
2014-12-19 11:40:00,53.95,54.0,53.93,53.97,19100.0,48.2352,48.2799,48.2173,48.2531,19100.0
2014-12-19 11:45:00,53.98,54.0,53.9,53.91,21000.0,48.262,48.2799,48.1905,48.1994,21000.0
2014-12-19 11:50:00,53.91,53.98,53.91,53.97,12200.0,48.1994,48.262,48.1994,48.2531,12200.0
2014-12-19 11:55:00,53.98,54.01,53.96,53.97,20700.0,48.262,48.2888,48.2441,48.2531,20700.0
2014-12-19 12:00:00,53.96,53.97,53.89,53.95,23300.0,48.2441,48.2531,48.1816,48.2352,23300.0
2014-12-19 12:05:00,53.95,53.96,53.84,53.86,28900.0,48.2352,48.2441,48.1369,48.1547,28900.0
2014-12-19 12:10:00,53.85,53.86,53.81,53.82,12700.0,48.1458,48.1547,48.11,48.119,12700.0
2014-12-19 12:15:00,53.82,53.85,53.75,53.75,23800.0,48.119,48.1458,48.0564,48.0564,23800.0
2014-12-19 12:20:00,53.76,53.77,53.65,53.65,16300.0,48.0653,48.0743,47.967,47.967,16300.0
2014-12-19 12:25:00,53.66,53.72,53.64,53.69,20200.0,47.9759,48.0296,47.958,48.0027,20200.0
2014-12-19 12:30:00,53.68,53.7,53.64,53.65,17500.0,47.9938,48.0117,47.958,47.967,17500.0
2014-12-19 12:35:00,53.65,53.69,53.64,53.68,19400.0,47.967,48.0027,47.958,47.9938,19400.0
2014-12-19 12:40:00,53.68,53.71,53.66,53.7,10600.0,47.9938,48.0206,47.9759,48.0117,10600.0
2014-12-19 12:45:00,53.7,53.71,53.64,53.69,16400.0,48.0117,48.0206,47.958,48.0027,16400.0
2014-12-19 12:50:00,53.69,53.72,53.68,53.69,13700.0,48.0027,48.0296,47.9938,48.0027,13700.0
2014-12-19 12:55:00,53.69,53.69,53.65,53.66,17300.0,48.0027,48.0027,47.967,47.9759,17300.0
2014-12-19 13:00:00,53.65,53.69,53.65,53.65,29400.0,47.967,48.0027,47.967,47.967,29400.0
2014-12-19 13:05:00,53.65,53.7,53.64,53.66,22700.0,47.967,48.0117,47.958,47.9759,22700.0
2014-12-19 13:10:00,53.66,53.67,53.64,53.65,13300.0,47.9759,47.9849,47.958,47.967,13300.0
2014-12-19 13:15:00,53.65,53.67,53.64,53.66,71300.0,47.967,47.9849,47.958,47.9759,71300.0
2014-12-19 13:20:00,53.66,53.69,53.63,53.68,47400.0,47.9759,48.0027,47.9491,47.9938,47400.0
2014-12-19 13:25:00,53.68,53.69,53.61,53.62,29500.0,47.9938,48.0027,47.9312,47.9402,29500.0
2014-12-19 13:30:00,53.62,53.64,53.6,53.62,42300.0,47.9402,47.958,47.9223,47.9402,42300.0
2014-12-19 13:35:00,53.63,53.65,53.53,53.53,34200.0,47.9491,47.967,47.8597,47.8597,34200.0
2014-12-19 13:40:00,53.54,53.54,53.47,53.49,19900.0,47.8686,47.8686,47.806,47.8239,19900.0
2014-12-19 13:45:00,53.49,53.51,53.45,53.51,26500.0,47.8239,47.8418,47.7882,47.8418,26500.0
2014-12-19 13:50:00,53.49,53.51,53.46,53.47,24300.0,47.8239,47.8418,47.7971,47.806,24300.0
2014-12-19 13:55:00,53.47,53.53,53.46,53.52,27300.0,47.806,47.8597,47.7971,47.8508,27300.0
2014-12-19 14:00:00,53.52,53.55,53.47,53.52,19200.0,47.8508,47.8776,47.806,47.8508,19200.0
2014-12-19 14:05:00,53.52,53.56,53.49,53.54,22400.0,47.8508,47.8865,47.8239,47.8686,22400.0
2014-12-19 14:10:00,53.54,53.56,53.52,53.55,32200.0,47.8686,47.8865,47.8508,47.8776,32200.0
2014-12-19 14:15:00,53.55,53.56,53.51,53.51,12300.0,47.8776,47.8865,47.8418,47.8418,12300.0
2014-12-19 14:20:00,53.5,53.51,53.47,53.49,24200.0,47.8329,47.8418,47.806,47.8239,24200.0
2014-12-19 14:25:00,53.5,53.52,53.5,53.52,20200.0,47.8329,47.8508,47.8329,47.8508,20200.0
2014-12-19 14:30:00,53.51,53.55,53.51,53.54,47200.0,47.8418,47.8776,47.8418,47.8686,47200.0
2014-12-19 14:35:00,53.54,53.56,53.53,53.55,23200.0,47.8686,47.8865,47.8597,47.8776,23200.0
2014-12-19 14:40:00,53.55,53.61,53.54,53.61,26700.0,47.8776,47.9312,47.8686,47.9312,26700.0
2014-12-19 14:45:00,53.61,53.76,53.6,53.76,62000.0,47.9312,48.0653,47.9223,48.0653,62000.0
2014-12-19 14:50:00,53.75,53.85,53.75,53.85,44100.0,48.0564,48.1458,48.0564,48.1458,44100.0
2014-12-19 14:55:00,53.85,53.91,53.85,53.9,37200.0,48.1458,48.1994,48.1458,48.1905,37200.0
2014-12-19 15:00:00,53.91,53.92,53.83,53.89,53600.0,48.1994,48.2084,48.1279,48.1816,53600.0
2014-12-19 15:05:00,53.89,53.94,53.87,53.93,79800.0,48.1816,48.2263,48.1637,48.2173,79800.0
2014-12-19 15:10:00,53.92,53.97,53.85,53.95,62000.0,48.2084,48.2531,48.1458,48.2352,62000.0
2014-12-19 15:15:00,53.95,53.96,53.85,53.86,53500.0,48.2352,48.2441,48.1458,48.1547,53500.0
2014-12-19 15:20:00,53.86,53.94,53.86,53.92,33000.0,48.1547,48.2263,48.1547,48.2084,33000.0
2014-12-19 15:25:00,53.92,53.92,53.87,53.9,44500.0,48.2084,48.2084,48.1637,48.1905,44500.0
2014-12-19 15:30:00,53.9,53.92,53.87,53.89,51600.0,48.1905,48.2084,48.1637,48.1816,51600.0
2014-12-19 15:35:00,53.88,53.89,53.84,53.86,57700.0,48.1726,48.1816,48.1369,48.1547,57700.0
2014-12-19 15:40:00,53.86,53.88,53.73,53.79,111500.0,48.1547,48.1726,48.0385,48.0922,111500.0
2014-12-19 15:45:00,53.79,53.81,53.69,53.71,90000.0,48.0922,48.11,48.0027,48.0206,90000.0
2014-12-19 15:50:00,53.71,53.71,53.23,53.49,652700.0,48.0206,48.0206,47.5915,47.8239,652700.0
2014-12-19 15:55:00,53.5,53.61,53.47,53.53,667500.0,47.8329,47.9312,47.806,47.8597,667500.0
2014-12-22 09:30:00,53.64,54.15,53.52,54.0,58300.0,47.958,48.414,47.8508,48.2799,58300.0
2014-12-22 09:35:00,54.01,54.07,53.8,53.95,23900.0,48.2888,48.3425,48.1011,48.2352,23900.0
2014-12-22 09:40:00,53.92,53.92,53.67,53.83,30500.0,48.2084,48.2084,47.9849,48.1279,30500.0
2014-12-22 09:45:00,53.85,53.85,53.74,53.74,21500.0,48.1458,48.1458,48.0474,48.0474,21500.0
2014-12-22 09:50:00,53.75,53.78,53.67,53.76,18000.0,48.0564,48.0832,47.9849,48.0653,18000.0
2014-12-22 09:55:00,53.75,53.81,53.7,53.7,26700.0,48.0564,48.11,48.0117,48.0117,26700.0
2014-12-22 10:00:00,53.72,53.74,53.65,53.66,19200.0,48.0296,48.0474,47.967,47.9759,19200.0
2014-12-22 10:05:00,53.66,53.75,53.65,53.74,31400.0,47.9759,48.0564,47.967,48.0474,31400.0
2014-12-22 10:10:00,53.75,53.76,53.72,53.73,51600.0,48.0564,48.0653,48.0296,48.0385,51600.0
2014-12-22 10:15:00,53.75,53.77,53.72,53.76,31100.0,48.0564,48.0743,48.0296,48.0653,31100.0
2014-12-22 10:20:00,53.76,53.77,53.67,53.71,20500.0,48.0653,48.0743,47.9849,48.0206,20500.0
2014-12-22 10:25:00,53.71,53.79,53.69,53.7,47600.0,48.0206,48.0922,48.0027,48.0117,47600.0
2014-12-22 10:30:00,53.7,53.71,53.64,53.66,12700.0,48.0117,48.0206,47.958,47.9759,12700.0
2014-12-22 10:35:00,53.66,53.66,53.6,53.62,15600.0,47.9759,47.9759,47.9223,47.9402,15600.0
2014-12-22 10:40:00,53.62,53.71,53.61,53.71,12300.0,47.9402,48.0206,47.9312,48.0206,12300.0
2014-12-22 10:45:00,53.71,53.77,53.66,53.67,18400.0,48.0206,48.0743,47.9759,47.9849,18400.0
2014-12-22 10:50:00,53.67,53.7,53.66,53.67,14300.0,47.9849,48.0117,47.9759,47.9849,14300.0
2014-12-22 10:55:00,53.67,53.68,53.65,53.65,17200.0,47.9849,47.9938,47.967,47.967,17200.0
2014-12-22 11:00:00,53.64,53.68,53.62,53.68,31700.0,47.958,47.9938,47.9402,47.9938,31700.0
2014-12-22 11:05:00,53.67,53.67,53.61,53.63,27700.0,47.9849,47.9849,47.9312,47.9491,27700.0
2014-12-22 11:10:00,53.63,53.75,53.62,53.74,20200.0,47.9491,48.0564,47.9402,48.0474,20200.0
2014-12-22 11:15:00,53.75,53.86,53.75,53.86,59100.0,48.0564,48.1547,48.0564,48.1547,59100.0
2014-12-22 11:20:00,53.87,53.93,53.86,53.88,30100.0,48.1637,48.2173,48.1547,48.1726,30100.0
2014-12-22 11:25:00,53.87,53.89,53.78,53.88,30300.0,48.1637,48.1816,48.0832,48.1726,30300.0
2014-12-22 11:30:00,53.89,53.89,53.85,53.85,7600.0,48.1816,48.1816,48.1458,48.1458,7600.0
2014-12-22 11:35:00,53.84,53.84,53.75,53.76,17000.0,48.1369,48.1369,48.0564,48.0653,17000.0
2014-12-22 11:40:00,53.77,53.78,53.71,53.73,18700.0,48.0743,48.0832,48.0206,48.0385,18700.0
2014-12-22 11:45:00,53.73,53.75,53.71,53.71,13700.0,48.0385,48.0564,48.0206,48.0206,13700.0
2014-12-22 11:50:00,53.71,53.71,53.67,53.68,20800.0,48.0206,48.0206,47.9849,47.9938,20800.0
2014-12-22 11:55:00,53.68,53.69,53.64,53.69,13800.0,47.9938,48.0027,47.958,48.0027,13800.0
2014-12-22 12:00:00,53.69,53.7,53.66,53.69,7300.0,48.0027,48.0117,47.9759,48.0027,7300.0
2014-12-22 12:05:00,53.69,53.73,53.66,53.73,12000.0,48.0027,48.0385,47.9759,48.0385,12000.0
2014-12-22 12:10:00,53.72,53.79,53.72,53.79,13800.0,48.0296,48.0922,48.0296,48.0922,13800.0
2014-12-22 12:15:00,53.78,53.81,53.75,53.81,10900.0,48.0832,48.11,48.0564,48.11,10900.0
2014-12-22 12:20:00,53.81,53.81,53.71,53.73,13900.0,48.11,48.11,48.0206,48.0385,13900.0
2014-12-22 12:25:00,53.72,53.72,53.66,53.67,13000.0,48.0296,48.0296,47.9759,47.9849,13000.0
2014-12-22 12:30:00,53.66,53.71,53.66,53.7,14100.0,47.9759,48.0206,47.9759,48.0117,14100.0
2014-12-22 12:35:00,53.71,53.74,53.67,53.72,14700.0,48.0206,48.0474,47.9849,48.0296,14700.0
2014-12-22 12:40:00,53.72,53.73,53.68,53.68,25800.0,48.0296,48.0385,47.9938,47.9938,25800.0
2014-12-22 12:45:00,53.67,53.73,53.66,53.72,12700.0,47.9849,48.0385,47.9759,48.0296,12700.0
2014-12-22 12:50:00,53.72,53.73,53.68,53.71,9400.0,48.0296,48.0385,47.9938,48.0206,9400.0
2014-12-22 12:55:00,53.7,53.72,53.69,53.71,5900.0,48.0117,48.0296,48.0027,48.0206,5900.0
2014-12-22 13:00:00,53.7,53.71,53.67,53.68,9100.0,48.0117,48.0206,47.9849,47.9938,9100.0
2014-12-22 13:05:00,53.67,53.73,53.67,53.73,14300.0,47.9849,48.0385,47.9849,48.0385,14300.0
2014-12-22 13:10:00,53.72,53.75,53.69,53.7,12400.0,48.0296,48.0564,48.0027,48.0117,12400.0
2014-12-22 13:15:00,53.7,53.74,53.69,53.73,14100.0,48.0117,48.0474,48.0027,48.0385,14100.0
2014-12-22 13:20:00,53.73,53.73,53.7,53.71,9800.0,48.0385,48.0385,48.0117,48.0206,9800.0
2014-12-22 13:25:00,53.7,53.72,53.67,53.68,13600.0,48.0117,48.0296,47.9849,47.9938,13600.0
2014-12-22 13:30:00,53.68,53.7,53.66,53.68,13400.0,47.9938,48.0117,47.9759,47.9938,13400.0
2014-12-22 13:35:00,53.68,53.71,53.67,53.71,9500.0,47.9938,48.0206,47.9849,48.0206,9500.0
2014-12-22 13:40:00,53.7,53.73,53.69,53.71,21000.0,48.0117,48.0385,48.0027,48.0206,21000.0
2014-12-22 13:45:00,53.7,53.78,53.68,53.78,23400.0,48.0117,48.0832,47.9938,48.0832,23400.0
2014-12-22 13:50:00,53.77,53.83,53.76,53.82,28800.0,48.0743,48.1279,48.0653,48.119,28800.0
2014-12-22 13:55:00,53.82,53.87,53.8,53.87,39900.0,48.119,48.1637,48.1011,48.1637,39900.0
2014-12-22 14:00:00,53.87,53.9,53.81,53.83,27800.0,48.1637,48.1905,48.11,48.1279,27800.0
2014-12-22 14:05:00,53.82,53.86,53.82,53.85,8200.0,48.119,48.1547,48.119,48.1458,8200.0
2014-12-22 14:10:00,53.85,53.86,53.8,53.83,18900.0,48.1458,48.1547,48.1011,48.1279,18900.0
2014-12-22 14:15:00,53.83,53.87,53.82,53.83,18800.0,48.1279,48.1637,48.119,48.1279,18800.0
2014-12-22 14:20:00,53.84,53.86,53.83,53.84,8900.0,48.1369,48.1547,48.1279,48.1369,8900.0
2014-12-22 14:25:00,53.83,53.85,53.81,53.83,20400.0,48.1279,48.1458,48.11,48.1279,20400.0
2014-12-22 14:30:00,53.82,53.86,53.82,53.86,21500.0,48.119,48.1547,48.119,48.1547,21500.0
2014-12-22 14:35:00,53.86,53.88,53.85,53.86,26400.0,48.1547,48.1726,48.1458,48.1547,26400.0
2014-12-22 14:40:00,53.85,53.88,53.85,53.87,26300.0,48.1458,48.1726,48.1458,48.1637,26300.0
2014-12-22 14:45:00,53.87,53.95,53.86,53.95,23900.0,48.1637,48.2352,48.1547,48.2352,23900.0
2014-12-22 14:50:00,53.94,53.97,53.93,53.95,17000.0,48.2263,48.2531,48.2173,48.2352,17000.0
2014-12-22 14:55:00,53.94,53.99,53.93,53.99,20700.0,48.2263,48.271,48.2173,48.271,20700.0
2014-12-22 15:00:00,53.99,54.08,53.99,54.08,43600.0,48.271,48.3514,48.271,48.3514,43600.0
2014-12-22 15:05:00,54.08,54.09,54.07,54.09,25600.0,48.3514,48.3604,48.3425,48.3604,25600.0
2014-12-22 15:10:00,54.08,54.15,54.08,54.12,26100.0,48.3514,48.414,48.3514,48.3872,26100.0
2014-12-22 15:15:00,54.11,54.13,54.11,54.12,44100.0,48.3783,48.3961,48.3783,48.3872,44100.0
2014-12-22 15:20:00,54.12,54.2,54.11,54.19,52300.0,48.3872,48.4587,48.3783,48.4498,52300.0
2014-12-22 15:25:00,54.19,54.26,54.19,54.23,62800.0,48.4498,48.5124,48.4498,48.4855,62800.0
2014-12-22 15:30:00,54.23,54.23,54.15,54.2,59000.0,48.4855,48.4855,48.414,48.4587,59000.0
2014-12-22 15:35:00,54.2,54.22,54.15,54.22,69100.0,48.4587,48.4766,48.414,48.4766,69100.0
2014-12-22 15:40:00,54.22,54.27,54.21,54.27,55600.0,48.4766,48.5213,48.4677,48.5213,55600.0
2014-12-22 15:45:00,54.27,54.31,54.22,54.29,82200.0,48.5213,48.5571,48.4766,48.5392,82200.0
2014-12-22 15:50:00,54.28,54.29,54.21,54.25,107800.0,48.5302,48.5392,48.4677,48.5034,107800.0
2014-12-22 15:55:00,54.24,54.33,54.21,54.32,158900.0,48.4945,48.575,48.4677,48.566,158900.0
2014-12-23 09:30:00,54.82,54.89,54.57,54.6,105800.0,49.013,49.0756,48.7895,48.8163,105800.0
2014-12-23 09:35:00,54.59,54.71,54.48,54.57,38900.0,48.8074,48.9147,48.7091,48.7895,38900.0
2014-12-23 09:40:00,54.58,54.7,54.55,54.7,43000.0,48.7985,48.9058,48.7716,48.9058,43000.0
2014-12-23 09:45:00,54.68,54.72,54.57,54.59,65500.0,48.8879,48.9236,48.7895,48.8074,65500.0
2014-12-23 09:50:00,54.59,54.64,54.52,54.58,30300.0,48.8074,48.8521,48.7448,48.7985,30300.0
2014-12-23 09:55:00,54.57,54.57,54.4,54.4,28400.0,48.7895,48.7895,48.6375,48.6375,28400.0
2014-12-23 10:00:00,54.42,54.54,54.4,54.51,33500.0,48.6554,48.7627,48.6375,48.7359,33500.0
2014-12-23 10:05:00,54.52,54.78,54.48,54.7,97200.0,48.7448,48.9773,48.7091,48.9058,97200.0
2014-12-23 10:10:00,54.7,54.71,54.59,54.59,14300.0,48.9058,48.9147,48.8074,48.8074,14300.0
2014-12-23 10:15:00,54.57,54.58,54.43,54.46,58100.0,48.7895,48.7985,48.6644,48.6912,58100.0
2014-12-23 10:20:00,54.46,54.52,54.45,54.5,26900.0,48.6912,48.7448,48.6822,48.7269,26900.0
2014-12-23 10:25:00,54.49,54.51,54.47,54.48,35600.0,48.718,48.7359,48.7001,48.7091,35600.0
2014-12-23 10:30:00,54.48,54.48,54.41,54.48,13000.0,48.7091,48.7091,48.6465,48.7091,13000.0
2014-12-23 10:35:00,54.47,54.47,54.42,54.43,18200.0,48.7001,48.7001,48.6554,48.6644,18200.0
2014-12-23 10:40:00,54.41,54.46,54.39,54.46,29500.0,48.6465,48.6912,48.6286,48.6912,29500.0
2014-12-23 10:45:00,54.45,54.46,54.39,54.46,14900.0,48.6822,48.6912,48.6286,48.6912,14900.0
2014-12-23 10:50:00,54.45,54.56,54.44,54.53,14100.0,48.6822,48.7806,48.6733,48.7538,14100.0
2014-12-23 10:55:00,54.53,54.58,54.49,54.55,19400.0,48.7538,48.7985,48.718,48.7716,19400.0
2014-12-23 11:00:00,54.56,54.59,54.5,54.59,25500.0,48.7806,48.8074,48.7269,48.8074,25500.0
2014-12-23 11:05:00,54.59,54.62,54.54,54.56,26500.0,48.8074,48.8342,48.7627,48.7806,26500.0
2014-12-23 11:10:00,54.55,54.62,54.52,54.58,16400.0,48.7716,48.8342,48.7448,48.7985,16400.0
2014-12-23 11:15:00,54.57,54.63,54.53,54.63,10000.0,48.7895,48.8432,48.7538,48.8432,10000.0
2014-12-23 11:20:00,54.64,54.69,54.57,54.64,16000.0,48.8521,48.8968,48.7895,48.8521,16000.0
2014-12-23 11:25:00,54.62,54.72,54.62,54.7,23900.0,48.8342,48.9236,48.8342,48.9058,23900.0
2014-12-23 11:30:00,54.68,54.73,54.66,54.68,24500.0,48.8879,48.9326,48.87,48.8879,24500.0
2014-12-23 11:35:00,54.67,54.67,54.62,54.63,15900.0,48.8789,48.8789,48.8342,48.8432,15900.0
2014-12-23 11:40:00,54.64,54.74,54.64,54.71,19500.0,48.8521,48.9415,48.8521,48.9147,19500.0
2014-12-23 11:45:00,54.7,54.7,54.64,54.69,12200.0,48.9058,48.9058,48.8521,48.8968,12200.0
2014-12-23 11:50:00,54.68,54.72,54.63,54.66,11800.0,48.8879,48.9236,48.8432,48.87,11800.0
2014-12-23 11:55:00,54.67,54.7,54.62,54.68,9300.0,48.8789,48.9058,48.8342,48.8879,9300.0
2014-12-23 12:00:00,54.68,54.76,54.67,54.69,21000.0,48.8879,48.9594,48.8789,48.8968,21000.0
2014-12-23 12:05:00,54.7,54.77,54.67,54.76,23200.0,48.9058,48.9683,48.8789,48.9594,23200.0
2014-12-23 12:10:00,54.76,54.76,54.69,54.72,10500.0,48.9594,48.9594,48.8968,48.9236,10500.0
2014-12-23 12:15:00,54.71,54.81,54.68,54.8,27500.0,48.9147,49.0041,48.8879,48.9952,27500.0
2014-12-23 12:20:00,54.8,54.84,54.7,54.73,30500.0,48.9952,49.0309,48.9058,48.9326,30500.0
2014-12-23 12:25:00,54.72,54.77,54.7,54.73,15700.0,48.9236,48.9683,48.9058,48.9326,15700.0
2014-12-23 12:30:00,54.73,54.75,54.7,54.74,21200.0,48.9326,48.9505,48.9058,48.9415,21200.0
2014-12-23 12:35:00,54.74,54.8,54.73,54.8,10000.0,48.9415,48.9952,48.9326,48.9952,10000.0
2014-12-23 12:40:00,54.8,54.83,54.78,54.82,17200.0,48.9952,49.022,48.9773,49.013,17200.0
2014-12-23 12:45:00,54.81,54.83,54.76,54.81,19200.0,49.0041,49.022,48.9594,49.0041,19200.0
2014-12-23 12:50:00,54.8,54.84,54.79,54.81,17700.0,48.9952,49.0309,48.9862,49.0041,17700.0
2014-12-23 12:55:00,54.8,54.83,54.79,54.8,11900.0,48.9952,49.022,48.9862,48.9952,11900.0
2014-12-23 13:00:00,54.79,54.8,54.75,54.76,8300.0,48.9862,48.9952,48.9505,48.9594,8300.0
2014-12-23 13:05:00,54.75,54.77,54.74,54.75,7500.0,48.9505,48.9683,48.9415,48.9505,7500.0
2014-12-23 13:10:00,54.74,54.77,54.72,54.77,12400.0,48.9415,48.9683,48.9236,48.9683,12400.0
2014-12-23 13:15:00,54.76,54.77,54.73,54.74,12700.0,48.9594,48.9683,48.9326,48.9415,12700.0
2014-12-23 13:20:00,54.73,54.76,54.72,54.76,8500.0,48.9326,48.9594,48.9236,48.9594,8500.0
2014-12-23 13:25:00,54.75,54.78,54.7,54.73,12900.0,48.9505,48.9773,48.9058,48.9326,12900.0
2014-12-23 13:30:00,54.73,54.74,54.65,54.71,15700.0,48.9326,48.9415,48.8611,48.9147,15700.0
2014-12-23 13:35:00,54.7,54.73,54.64,54.64,9500.0,48.9058,48.9326,48.8521,48.8521,9500.0
2014-12-23 13:40:00,54.63,54.71,54.63,54.7,14500.0,48.8432,48.9147,48.8432,48.9058,14500.0
2014-12-23 13:45:00,54.7,54.7,54.65,54.67,8000.0,48.9058,48.9058,48.8611,48.8789,8000.0
2014-12-23 13:50:00,54.66,54.69,54.63,54.64,10600.0,48.87,48.8968,48.8432,48.8521,10600.0
2014-12-23 13:55:00,54.64,54.66,54.6,54.6,8200.0,48.8521,48.87,48.8163,48.8163,8200.0
2014-12-23 14:00:00,54.61,54.63,54.58,54.62,9000.0,48.8253,48.8432,48.7985,48.8342,9000.0
2014-12-23 14:05:00,54.61,54.61,54.54,54.55,9300.0,48.8253,48.8253,48.7627,48.7716,9300.0
2014-12-23 14:10:00,54.54,54.6,54.53,54.59,10400.0,48.7627,48.8163,48.7538,48.8074,10400.0
2014-12-23 14:15:00,54.59,54.61,54.56,54.6,10300.0,48.8074,48.8253,48.7806,48.8163,10300.0
2014-12-23 14:20:00,54.59,54.6,54.55,54.56,9500.0,48.8074,48.8163,48.7716,48.7806,9500.0
2014-12-23 14:25:00,54.56,54.61,54.54,54.61,14900.0,48.7806,48.8253,48.7627,48.8253,14900.0
2014-12-23 14:30:00,54.6,54.61,54.53,54.54,19800.0,48.8163,48.8253,48.7538,48.7627,19800.0
2014-12-23 14:35:00,54.54,54.55,54.51,54.53,15800.0,48.7627,48.7716,48.7359,48.7538,15800.0
2014-12-23 14:40:00,54.53,54.53,54.47,54.47,23900.0,48.7538,48.7538,48.7001,48.7001,23900.0
2014-12-23 14:45:00,54.46,54.48,54.42,54.43,7300.0,48.6912,48.7091,48.6554,48.6644,7300.0
2014-12-23 14:50:00,54.42,54.45,54.42,54.44,21900.0,48.6554,48.6822,48.6554,48.6733,21900.0
2014-12-23 14:55:00,54.43,54.43,54.4,54.41,38700.0,48.6644,48.6644,48.6375,48.6465,38700.0
2014-12-23 15:00:00,54.41,54.42,54.39,54.41,19200.0,48.6465,48.6554,48.6286,48.6465,19200.0
2014-12-23 15:05:00,54.41,54.43,54.4,54.41,13300.0,48.6465,48.6644,48.6375,48.6465,13300.0
2014-12-23 15:10:00,54.42,54.43,54.4,54.4,12100.0,48.6554,48.6644,48.6375,48.6375,12100.0
2014-12-23 15:15:00,54.4,54.43,54.39,54.4,11200.0,48.6375,48.6644,48.6286,48.6375,11200.0
2014-12-23 15:20:00,54.4,54.41,54.31,54.32,33900.0,48.6375,48.6465,48.5571,48.566,33900.0
2014-12-23 15:25:00,54.32,54.36,54.31,54.34,16700.0,48.566,48.6018,48.5571,48.5839,16700.0
2014-12-23 15:30:00,54.34,54.36,54.29,54.3,40300.0,48.5839,48.6018,48.5392,48.5481,40300.0
2014-12-23 15:35:00,54.31,54.34,54.3,54.31,34500.0,48.5571,48.5839,48.5481,48.5571,34500.0
2014-12-23 15:40:00,54.31,54.32,54.27,54.3,41800.0,48.5571,48.566,48.5213,48.5481,41800.0
2014-12-23 15:45:00,54.3,54.3,54.24,54.25,71100.0,48.5481,48.5481,48.4945,48.5034,71100.0
2014-12-23 15:50:00,54.25,54.31,54.2,54.31,87500.0,48.5034,48.5571,48.4587,48.5571,87500.0
2014-12-23 15:55:00,54.3,54.31,54.21,54.22,108200.0,48.5481,48.5571,48.4677,48.4766,108200.0
2014-12-24 09:30:00,54.25,54.31,54.2,54.24,47800.0,48.5034,48.5571,48.4587,48.4945,47800.0
2014-12-24 09:35:00,54.23,54.26,54.22,54.26,25700.0,48.4855,48.5124,48.4766,48.5124,25700.0
2014-12-24 09:40:00,54.26,54.38,54.14,54.36,74600.0,48.5124,48.6197,48.4051,48.6018,74600.0
2014-12-24 09:45:00,54.36,54.51,54.31,54.5,150000.0,48.6018,48.7359,48.5571,48.7269,150000.0
2014-12-24 09:50:00,54.5,54.55,54.44,54.46,14300.0,48.7269,48.7716,48.6733,48.6912,14300.0
2014-12-24 09:55:00,54.44,54.44,54.33,54.33,7200.0,48.6733,48.6733,48.575,48.575,7200.0
2014-12-24 10:00:00,54.35,54.43,54.35,54.39,14900.0,48.5928,48.6644,48.5928,48.6286,14900.0
2014-12-24 10:05:00,54.38,54.42,54.27,54.28,28500.0,48.6197,48.6554,48.5213,48.5302,28500.0
2014-12-24 10:10:00,54.28,54.37,54.27,54.37,11100.0,48.5302,48.6107,48.5213,48.6107,11100.0
2014-12-24 10:15:00,54.37,54.38,54.32,54.34,13300.0,48.6107,48.6197,48.566,48.5839,13300.0
2014-12-24 10:20:00,54.35,54.37,54.32,54.33,10800.0,48.5928,48.6107,48.566,48.575,10800.0
2014-12-24 10:25:00,54.34,54.37,54.31,54.36,10700.0,48.5839,48.6107,48.5571,48.6018,10700.0
2014-12-24 10:30:00,54.35,54.43,54.35,54.38,9700.0,48.5928,48.6644,48.5928,48.6197,9700.0
2014-12-24 10:35:00,54.39,54.42,54.37,54.38,7600.0,48.6286,48.6554,48.6107,48.6197,7600.0
2014-12-24 10:40:00,54.36,54.39,54.32,54.33,9300.0,48.6018,48.6286,48.566,48.575,9300.0
2014-12-24 10:45:00,54.33,54.34,54.29,54.3,5800.0,48.575,48.5839,48.5392,48.5481,5800.0
2014-12-24 10:50:00,54.3,54.36,54.27,54.34,12200.0,48.5481,48.6018,48.5213,48.5839,12200.0
2014-12-24 10:55:00,54.35,54.37,54.32,54.32,4700.0,48.5928,48.6107,48.566,48.566,4700.0
2014-12-24 11:00:00,54.32,54.33,54.28,54.28,8100.0,48.566,48.575,48.5302,48.5302,8100.0
2014-12-24 11:05:00,54.28,54.28,54.23,54.23,4800.0,48.5302,48.5302,48.4855,48.4855,4800.0
2014-12-24 11:10:00,54.24,54.24,54.18,54.18,6800.0,48.4945,48.4945,48.4408,48.4408,6800.0
2014-12-24 11:15:00,54.18,54.18,54.14,54.15,5400.0,48.4408,48.4408,48.4051,48.414,5400.0
2014-12-24 11:20:00,54.15,54.22,54.15,54.2,13700.0,48.414,48.4766,48.414,48.4587,13700.0
2014-12-24 11:25:00,54.2,54.23,54.2,54.2,4700.0,48.4587,48.4855,48.4587,48.4587,4700.0
2014-12-24 11:30:00,54.2,54.24,54.18,54.18,12300.0,48.4587,48.4945,48.4408,48.4408,12300.0
2014-12-24 11:35:00,54.18,54.18,54.13,54.13,6200.0,48.4408,48.4408,48.3961,48.3961,6200.0
2014-12-24 11:40:00,54.13,54.14,54.08,54.09,12100.0,48.3961,48.4051,48.3514,48.3604,12100.0
2014-12-24 11:45:00,54.08,54.08,54.03,54.04,18500.0,48.3514,48.3514,48.3067,48.3157,18500.0
2014-12-24 11:50:00,54.03,54.05,54.01,54.05,19400.0,48.3067,48.3246,48.2888,48.3246,19400.0
2014-12-24 11:55:00,54.04,54.12,54.03,54.12,10400.0,48.3157,48.3872,48.3067,48.3872,10400.0
2014-12-24 12:00:00,54.11,54.21,54.11,54.21,13400.0,48.3783,48.4677,48.3783,48.4677,13400.0
2014-12-24 12:05:00,54.21,54.27,54.21,54.22,3300.0,48.4677,48.5213,48.4677,48.4766,3300.0
2014-12-24 12:10:00,54.22,54.25,54.2,54.24,7300.0,48.4766,48.5034,48.4587,48.4945,7300.0
2014-12-24 12:15:00,54.23,54.26,54.22,54.25,8000.0,48.4855,48.5124,48.4766,48.5034,8000.0
2014-12-24 12:20:00,54.26,54.28,54.24,54.27,10300.0,48.5124,48.5302,48.4945,48.5213,10300.0
2014-12-24 12:25:00,54.27,54.35,54.27,54.34,20500.0,48.5213,48.5928,48.5213,48.5839,20500.0
2014-12-24 12:30:00,54.35,54.39,54.34,54.36,9700.0,48.5928,48.6286,48.5839,48.6018,9700.0
2014-12-24 12:35:00,54.36,54.37,54.3,54.3,10400.0,48.6018,48.6107,48.5481,48.5481,10400.0
2014-12-24 12:40:00,54.3,54.3,54.24,54.25,9000.0,48.5481,48.5481,48.4945,48.5034,9000.0
2014-12-24 12:45:00,54.26,54.32,54.25,54.32,11600.0,48.5124,48.566,48.5034,48.566,11600.0
2014-12-24 12:50:00,54.32,54.42,54.32,54.42,42500.0,48.566,48.6554,48.566,48.6554,42500.0
2014-12-24 12:55:00,54.41,54.42,54.23,54.26,62600.0,48.6465,48.6554,48.4855,48.5124,62600.0
2014-12-26 09:30:00,54.31,54.4,54.22,54.37,30200.0,48.5571,48.6375,48.4766,48.6107,30200.0
2014-12-26 09:35:00,54.37,54.39,54.28,54.28,1300.0,48.6107,48.6286,48.5302,48.5302,1300.0
2014-12-26 09:40:00,54.26,54.29,54.09,54.1,15500.0,48.5124,48.5392,48.3604,48.3693,15500.0
2014-12-26 09:45:00,54.11,54.2,54.08,54.15,50600.0,48.3783,48.4587,48.3514,48.414,50600.0
2014-12-26 09:50:00,54.15,54.2,54.07,54.15,26500.0,48.414,48.4587,48.3425,48.414,26500.0
2014-12-26 09:55:00,54.15,54.25,54.15,54.23,31400.0,48.414,48.5034,48.414,48.4855,31400.0
2014-12-26 10:00:00,54.23,54.24,54.14,54.14,10600.0,48.4855,48.4945,48.4051,48.4051,10600.0
2014-12-26 10:05:00,54.13,54.13,54.04,54.04,11000.0,48.3961,48.3961,48.3157,48.3157,11000.0
2014-12-26 10:10:00,54.04,54.04,53.91,53.91,20200.0,48.3157,48.3157,48.1994,48.1994,20200.0
2014-12-26 10:15:00,53.92,53.94,53.84,53.85,10500.0,48.2084,48.2263,48.1369,48.1458,10500.0
2014-12-26 10:20:00,53.84,53.85,53.8,53.85,12000.0,48.1369,48.1458,48.1011,48.1458,12000.0
2014-12-26 10:25:00,53.86,53.97,53.86,53.96,9500.0,48.1547,48.2531,48.1547,48.2441,9500.0
2014-12-26 10:30:00,53.95,53.98,53.92,53.93,12200.0,48.2352,48.262,48.2084,48.2173,12200.0
2014-12-26 10:35:00,53.93,53.95,53.92,53.94,7900.0,48.2173,48.2352,48.2084,48.2263,7900.0
2014-12-26 10:40:00,53.94,53.94,53.87,53.88,17900.0,48.2263,48.2263,48.1637,48.1726,17900.0
2014-12-26 10:45:00,53.88,53.92,53.84,53.89,9100.0,48.1726,48.2084,48.1369,48.1816,9100.0
2014-12-26 10:50:00,53.9,53.9,53.84,53.85,10500.0,48.1905,48.1905,48.1369,48.1458,10500.0
2014-12-26 10:55:00,53.85,53.85,53.82,53.84,8400.0,48.1458,48.1458,48.119,48.1369,8400.0
2014-12-26 11:00:00,53.84,53.86,53.82,53.85,10000.0,48.1369,48.1547,48.119,48.1458,10000.0
2014-12-26 11:05:00,53.86,53.87,53.85,53.85,5200.0,48.1547,48.1637,48.1458,48.1458,5200.0
2014-12-26 11:10:00,53.84,53.85,53.82,53.82,10500.0,48.1369,48.1458,48.119,48.119,10500.0
2014-12-26 11:15:00,53.82,53.89,53.81,53.89,8900.0,48.119,48.1816,48.11,48.1816,8900.0
2014-12-26 11:20:00,53.9,53.96,53.9,53.94,4400.0,48.1905,48.2441,48.1905,48.2263,4400.0
2014-12-26 11:25:00,53.93,53.93,53.83,53.83,9400.0,48.2173,48.2173,48.1279,48.1279,9400.0
2014-12-26 11:30:00,53.83,53.86,53.82,53.84,13100.0,48.1279,48.1547,48.119,48.1369,13100.0
2014-12-26 11:35:00,53.84,53.85,53.82,53.85,5500.0,48.1369,48.1458,48.119,48.1458,5500.0
2014-12-26 11:40:00,53.85,53.86,53.82,53.84,3700.0,48.1458,48.1547,48.119,48.1369,3700.0
2014-12-26 11:45:00,53.83,53.83,53.77,53.77,5800.0,48.1279,48.1279,48.0743,48.0743,5800.0
2014-12-26 11:50:00,53.77,53.77,53.76,53.76,6000.0,48.0743,48.0743,48.0653,48.0653,6000.0
2014-12-26 11:55:00,53.77,53.77,53.74,53.75,9900.0,48.0743,48.0743,48.0474,48.0564,9900.0
2014-12-26 12:00:00,53.75,53.81,53.75,53.8,8200.0,48.0564,48.11,48.0564,48.1011,8200.0
2014-12-26 12:05:00,53.8,53.81,53.77,53.78,7200.0,48.1011,48.11,48.0743,48.0832,7200.0
2014-12-26 12:10:00,53.78,53.78,53.72,53.74,11300.0,48.0832,48.0832,48.0296,48.0474,11300.0
2014-12-26 12:15:00,53.75,53.79,53.74,53.79,8300.0,48.0564,48.0922,48.0474,48.0922,8300.0
2014-12-26 12:20:00,53.8,53.89,53.8,53.89,6900.0,48.1011,48.1816,48.1011,48.1816,6900.0
2014-12-26 12:25:00,53.88,53.92,53.87,53.89,9700.0,48.1726,48.2084,48.1637,48.1816,9700.0
2014-12-26 12:30:00,53.89,53.9,53.85,53.87,8900.0,48.1816,48.1905,48.1458,48.1637,8900.0
2014-12-26 12:35:00,53.88,53.89,53.84,53.87,9500.0,48.1726,48.1816,48.1369,48.1637,9500.0
2014-12-26 12:40:00,53.87,53.91,53.87,53.88,6000.0,48.1637,48.1994,48.1637,48.1726,6000.0
2014-12-26 12:45:00,53.88,53.89,53.86,53.86,4300.0,48.1726,48.1816,48.1547,48.1547,4300.0
2014-12-26 12:50:00,53.86,53.89,53.83,53.89,11800.0,48.1547,48.1816,48.1279,48.1816,11800.0
2014-12-26 12:55:00,53.9,53.94,53.9,53.92,8000.0,48.1905,48.2263,48.1905,48.2084,8000.0
2014-12-26 13:00:00,53.92,53.95,53.91,53.92,8100.0,48.2084,48.2352,48.1994,48.2084,8100.0
2014-12-26 13:05:00,53.92,53.97,53.9,53.97,7100.0,48.2084,48.2531,48.1905,48.2531,7100.0
2014-12-26 13:10:00,53.97,53.97,53.91,53.91,13100.0,48.2531,48.2531,48.1994,48.1994,13100.0
2014-12-26 13:15:00,53.91,53.92,53.87,53.89,14600.0,48.1994,48.2084,48.1637,48.1816,14600.0
2014-12-26 13:20:00,53.88,53.9,53.87,53.9,5200.0,48.1726,48.1905,48.1637,48.1905,5200.0
2014-12-26 13:25:00,53.89,53.91,53.84,53.89,25800.0,48.1816,48.1994,48.1369,48.1816,25800.0
2014-12-26 13:30:00,53.89,53.95,53.89,53.95,10300.0,48.1816,48.2352,48.1816,48.2352,10300.0
2014-12-26 13:35:00,53.96,53.97,53.94,53.96,6000.0,48.2441,48.2531,48.2263,48.2441,6000.0
2014-12-26 13:40:00,53.96,53.98,53.94,53.96,5600.0,48.2441,48.262,48.2263,48.2441,5600.0
2014-12-26 13:45:00,53.96,53.99,53.96,53.96,9800.0,48.2441,48.271,48.2441,48.2441,9800.0
2014-12-26 13:50:00,53.96,53.99,53.91,53.91,21600.0,48.2441,48.271,48.1994,48.1994,21600.0
2014-12-26 13:55:00,53.91,53.91,53.89,53.89,6800.0,48.1994,48.1994,48.1816,48.1816,6800.0
2014-12-26 14:00:00,53.9,53.96,53.87,53.9,38900.0,48.1905,48.2441,48.1637,48.1905,38900.0
2014-12-26 14:05:00,53.9,53.98,53.9,53.96,6900.0,48.1905,48.262,48.1905,48.2441,6900.0
2014-12-26 14:10:00,53.96,53.96,53.94,53.94,4500.0,48.2441,48.2441,48.2263,48.2263,4500.0
2014-12-26 14:15:00,53.95,53.97,53.94,53.97,5300.0,48.2352,48.2531,48.2263,48.2531,5300.0
2014-12-26 14:20:00,53.96,53.98,53.95,53.96,8000.0,48.2441,48.262,48.2352,48.2441,8000.0
2014-12-26 14:25:00,53.95,53.96,53.93,53.94,8500.0,48.2352,48.2441,48.2173,48.2263,8500.0
2014-12-26 14:30:00,53.94,53.96,53.94,53.96,8600.0,48.2263,48.2441,48.2263,48.2441,8600.0
2014-12-26 14:35:00,53.96,53.96,53.93,53.94,9400.0,48.2441,48.2441,48.2173,48.2263,9400.0
2014-12-26 14:40:00,53.94,53.95,53.91,53.92,8600.0,48.2263,48.2352,48.1994,48.2084,8600.0
2014-12-26 14:45:00,53.91,53.95,53.9,53.94,32100.0,48.1994,48.2352,48.1905,48.2263,32100.0
2014-12-26 14:50:00,53.93,53.93,53.89,53.91,5300.0,48.2173,48.2173,48.1816,48.1994,5300.0
2014-12-26 14:55:00,53.9,53.9,53.86,53.87,9600.0,48.1905,48.1905,48.1547,48.1637,9600.0
2014-12-26 15:00:00,53.87,53.89,53.86,53.86,8600.0,48.1637,48.1816,48.1547,48.1547,8600.0
2014-12-26 15:05:00,53.86,53.87,53.84,53.85,8200.0,48.1547,48.1637,48.1369,48.1458,8200.0
2014-12-26 15:10:00,53.84,53.84,53.81,53.83,14300.0,48.1369,48.1369,48.11,48.1279,14300.0
2014-12-26 15:15:00,53.84,53.85,53.83,53.83,7500.0,48.1369,48.1458,48.1279,48.1279,7500.0
2014-12-26 15:20:00,53.84,53.84,53.82,53.83,5200.0,48.1369,48.1369,48.119,48.1279,5200.0
2014-12-26 15:25:00,53.83,53.85,53.82,53.84,14600.0,48.1279,48.1458,48.119,48.1369,14600.0
2014-12-26 15:30:00,53.84,53.88,53.82,53.88,15700.0,48.1369,48.1726,48.119,48.1726,15700.0
2014-12-26 15:35:00,53.88,53.88,53.85,53.88,14100.0,48.1726,48.1726,48.1458,48.1726,14100.0
2014-12-26 15:40:00,53.88,53.91,53.86,53.87,25200.0,48.1726,48.1994,48.1547,48.1637,25200.0
2014-12-26 15:45:00,53.87,53.9,53.86,53.9,27000.0,48.1637,48.1905,48.1547,48.1905,27000.0
2014-12-26 15:50:00,53.89,53.9,53.83,53.83,45200.0,48.1816,48.1905,48.1279,48.1279,45200.0
2014-12-26 15:55:00,53.83,53.87,53.79,53.85,78400.0,48.1279,48.1637,48.0922,48.1458,78400.0
2014-12-29 09:30:00,53.69,53.84,53.63,53.77,53500.0,48.0027,48.1369,47.9491,48.0743,53500.0
2014-12-29 09:35:00,53.78,53.9,53.73,53.81,36800.0,48.0832,48.1905,48.0385,48.11,36800.0
2014-12-29 09:40:00,53.8,53.98,53.8,53.97,23700.0,48.1011,48.262,48.1011,48.2531,23700.0
2014-12-29 09:45:00,53.97,54.11,53.9,54.06,84600.0,48.2531,48.3783,48.1905,48.3336,84600.0
2014-12-29 09:50:00,54.06,54.14,53.86,53.86,75100.0,48.3336,48.4051,48.1547,48.1547,75100.0
2014-12-29 09:55:00,53.85,53.98,53.84,53.96,21000.0,48.1458,48.262,48.1369,48.2441,21000.0
2014-12-29 10:00:00,53.99,54.01,53.86,53.86,25300.0,48.271,48.2888,48.1547,48.1547,25300.0
2014-12-29 10:05:00,53.88,53.96,53.87,53.96,18000.0,48.1726,48.2441,48.1637,48.2441,18000.0
2014-12-29 10:10:00,53.96,53.96,53.86,53.9,11600.0,48.2441,48.2441,48.1547,48.1905,11600.0
2014-12-29 10:15:00,53.9,53.9,53.81,53.85,21500.0,48.1905,48.1905,48.11,48.1458,21500.0
2014-12-29 10:20:00,53.85,53.85,53.82,53.84,23100.0,48.1458,48.1458,48.119,48.1369,23100.0
2014-12-29 10:25:00,53.84,53.9,53.8,53.9,32600.0,48.1369,48.1905,48.1011,48.1905,32600.0
2014-12-29 10:30:00,53.9,53.92,53.77,53.8,72800.0,48.1905,48.2084,48.0743,48.1011,72800.0
2014-12-29 10:35:00,53.8,53.91,53.8,53.84,69100.0,48.1011,48.1994,48.1011,48.1369,69100.0
2014-12-29 10:40:00,53.85,53.89,53.81,53.88,60800.0,48.1458,48.1816,48.11,48.1726,60800.0
2014-12-29 10:45:00,53.87,53.91,53.75,53.82,145400.0,48.1637,48.1994,48.0564,48.119,145400.0
2014-12-29 10:50:00,53.8,53.8,53.73,53.78,16800.0,48.1011,48.1011,48.0385,48.0832,16800.0
2014-12-29 10:55:00,53.78,53.8,53.78,53.78,6800.0,48.0832,48.1011,48.0832,48.0832,6800.0
2014-12-29 11:00:00,53.78,53.78,53.74,53.77,11800.0,48.0832,48.0832,48.0474,48.0743,11800.0
2014-12-29 11:05:00,53.77,53.87,53.77,53.85,16100.0,48.0743,48.1637,48.0743,48.1458,16100.0
2014-12-29 11:10:00,53.86,53.88,53.81,53.81,7300.0,48.1547,48.1726,48.11,48.11,7300.0
2014-12-29 11:15:00,53.82,53.82,53.76,53.77,7600.0,48.119,48.119,48.0653,48.0743,7600.0
2014-12-29 11:20:00,53.78,53.79,53.76,53.76,7500.0,48.0832,48.0922,48.0653,48.0653,7500.0
2014-12-29 11:25:00,53.76,53.79,53.74,53.79,11200.0,48.0653,48.0922,48.0474,48.0922,11200.0
2014-12-29 11:30:00,53.8,53.81,53.78,53.79,5300.0,48.1011,48.11,48.0832,48.0922,5300.0
2014-12-29 11:35:00,53.79,53.83,53.78,53.82,12300.0,48.0922,48.1279,48.0832,48.119,12300.0
2014-12-29 11:40:00,53.82,53.82,53.8,53.81,16100.0,48.119,48.119,48.1011,48.11,16100.0
2014-12-29 11:45:00,53.81,53.84,53.8,53.8,10700.0,48.11,48.1369,48.1011,48.1011,10700.0
2014-12-29 11:50:00,53.8,53.81,53.77,53.77,11000.0,48.1011,48.11,48.0743,48.0743,11000.0
2014-12-29 11:55:00,53.77,53.79,53.77,53.78,8500.0,48.0743,48.0922,48.0743,48.0832,8500.0
2014-12-29 12:00:00,53.77,53.78,53.74,53.75,7100.0,48.0743,48.0832,48.0474,48.0564,7100.0
2014-12-29 12:05:00,53.75,53.76,53.72,53.75,10000.0,48.0564,48.0653,48.0296,48.0564,10000.0
2014-12-29 12:10:00,53.75,53.75,53.69,53.75,15400.0,48.0564,48.0564,48.0027,48.0564,15400.0
2014-12-29 12:15:00,53.74,53.76,53.7,53.7,8400.0,48.0474,48.0653,48.0117,48.0117,8400.0
2014-12-29 12:20:00,53.71,53.74,53.68,53.72,7400.0,48.0206,48.0474,47.9938,48.0296,7400.0
2014-12-29 12:25:00,53.73,53.77,53.71,53.74,8300.0,48.0385,48.0743,48.0206,48.0474,8300.0
2014-12-29 12:30:00,53.74,53.77,53.73,53.75,11000.0,48.0474,48.0743,48.0385,48.0564,11000.0
2014-12-29 12:35:00,53.75,53.75,53.7,53.7,16300.0,48.0564,48.0564,48.0117,48.0117,16300.0
2014-12-29 12:40:00,53.7,53.72,53.69,53.72,11300.0,48.0117,48.0296,48.0027,48.0296,11300.0
2014-12-29 12:45:00,53.72,53.77,53.72,53.76,11000.0,48.0296,48.0743,48.0296,48.0653,11000.0
2014-12-29 12:50:00,53.77,53.77,53.73,53.73,9300.0,48.0743,48.0743,48.0385,48.0385,9300.0
2014-12-29 12:55:00,53.73,53.77,53.73,53.74,9900.0,48.0385,48.0743,48.0385,48.0474,9900.0
2014-12-29 13:00:00,53.75,53.75,53.72,53.74,7900.0,48.0564,48.0564,48.0296,48.0474,7900.0
2014-12-29 13:05:00,53.75,53.8,53.74,53.8,11500.0,48.0564,48.1011,48.0474,48.1011,11500.0
2014-12-29 13:10:00,53.8,53.88,53.79,53.88,19900.0,48.1011,48.1726,48.0922,48.1726,19900.0
2014-12-29 13:15:00,53.87,53.92,53.86,53.91,27000.0,48.1637,48.2084,48.1547,48.1994,27000.0
2014-12-29 13:20:00,53.91,53.94,53.91,53.93,8700.0,48.1994,48.2263,48.1994,48.2173,8700.0
2014-12-29 13:25:00,53.93,53.94,53.89,53.9,13000.0,48.2173,48.2263,48.1816,48.1905,13000.0
2014-12-29 13:30:00,53.89,53.9,53.86,53.88,15200.0,48.1816,48.1905,48.1547,48.1726,15200.0
2014-12-29 13:35:00,53.89,53.9,53.88,53.9,5900.0,48.1816,48.1905,48.1726,48.1905,5900.0
2014-12-29 13:40:00,53.9,53.95,53.88,53.94,10100.0,48.1905,48.2352,48.1726,48.2263,10100.0
2014-12-29 13:45:00,53.94,53.95,53.92,53.93,8500.0,48.2263,48.2352,48.2084,48.2173,8500.0
2014-12-29 13:50:00,53.94,53.95,53.91,53.93,8600.0,48.2263,48.2352,48.1994,48.2173,8600.0
2014-12-29 13:55:00,53.93,53.97,53.91,53.97,14200.0,48.2173,48.2531,48.1994,48.2531,14200.0
2014-12-29 14:00:00,53.97,53.97,53.94,53.97,12300.0,48.2531,48.2531,48.2263,48.2531,12300.0
2014-12-29 14:05:00,53.97,53.99,53.96,53.98,10600.0,48.2531,48.271,48.2441,48.262,10600.0
2014-12-29 14:10:00,53.97,53.97,53.96,53.96,3500.0,48.2531,48.2531,48.2441,48.2441,3500.0
2014-12-29 14:15:00,53.96,54.0,53.96,53.97,10900.0,48.2441,48.2799,48.2441,48.2531,10900.0
2014-12-29 14:20:00,53.97,53.98,53.94,53.94,21900.0,48.2531,48.262,48.2263,48.2263,21900.0
2014-12-29 14:25:00,53.95,53.95,53.88,53.89,14900.0,48.2352,48.2352,48.1726,48.1816,14900.0
2014-12-29 14:30:00,53.88,53.9,53.83,53.84,11500.0,48.1726,48.1905,48.1279,48.1369,11500.0
2014-12-29 14:35:00,53.83,53.86,53.82,53.83,13900.0,48.1279,48.1547,48.119,48.1279,13900.0
2014-12-29 14:40:00,53.83,53.89,53.83,53.88,14900.0,48.1279,48.1816,48.1279,48.1726,14900.0
2014-12-29 14:45:00,53.88,53.9,53.87,53.87,9200.0,48.1726,48.1905,48.1637,48.1637,9200.0
2014-12-29 14:50:00,53.86,53.87,53.81,53.82,8400.0,48.1547,48.1637,48.11,48.119,8400.0
2014-12-29 14:55:00,53.82,53.84,53.79,53.8,23700.0,48.119,48.1369,48.0922,48.1011,23700.0
2014-12-29 15:00:00,53.79,53.79,53.75,53.78,18700.0,48.0922,48.0922,48.0564,48.0832,18700.0
2014-12-29 15:05:00,53.78,53.85,53.77,53.85,9400.0,48.0832,48.1458,48.0743,48.1458,9400.0
2014-12-29 15:10:00,53.84,53.88,53.83,53.87,8600.0,48.1369,48.1726,48.1279,48.1637,8600.0
2014-12-29 15:15:00,53.86,53.9,53.85,53.9,12000.0,48.1547,48.1905,48.1458,48.1905,12000.0
2014-12-29 15:20:00,53.9,53.91,53.88,53.88,12300.0,48.1905,48.1994,48.1726,48.1726,12300.0
2014-12-29 15:25:00,53.88,53.88,53.84,53.86,28900.0,48.1726,48.1726,48.1369,48.1547,28900.0
2014-12-29 15:30:00,53.86,53.89,53.85,53.88,16200.0,48.1547,48.1816,48.1458,48.1726,16200.0
2014-12-29 15:35:00,53.88,53.9,53.88,53.89,13100.0,48.1726,48.1905,48.1726,48.1816,13100.0
2014-12-29 15:40:00,53.9,53.93,53.89,53.92,16800.0,48.1905,48.2173,48.1816,48.2084,16800.0
2014-12-29 15:45:00,53.93,53.95,53.92,53.95,26900.0,48.2173,48.2352,48.2084,48.2352,26900.0
2014-12-29 15:50:00,53.95,54.02,53.95,54.01,106000.0,48.2352,48.2978,48.2352,48.2888,106000.0
2014-12-29 15:55:00,54.0,54.01,53.9,53.93,116600.0,48.2799,48.2888,48.1905,48.2173,116600.0
2014-12-30 09:30:00,53.61,53.78,53.44,53.73,44500.0,47.9312,48.0832,47.7792,48.0385,44500.0
2014-12-30 09:35:00,53.75,53.88,53.74,53.84,26400.0,48.0564,48.1726,48.0474,48.1369,26400.0
2014-12-30 09:40:00,53.81,53.91,53.79,53.83,48700.0,48.11,48.1994,48.0922,48.1279,48700.0
2014-12-30 09:45:00,53.83,53.84,53.58,53.6,45000.0,48.1279,48.1369,47.9044,47.9223,45000.0
2014-12-30 09:50:00,53.59,53.59,53.44,53.45,69900.0,47.9133,47.9133,47.7792,47.7882,69900.0
2014-12-30 09:55:00,53.45,53.5,53.32,53.48,41300.0,47.7882,47.8329,47.6719,47.815,41300.0
2014-12-30 10:00:00,53.46,53.52,53.38,53.44,26100.0,47.7971,47.8508,47.7256,47.7792,26100.0
2014-12-30 10:05:00,53.44,53.45,53.38,53.45,14800.0,47.7792,47.7882,47.7256,47.7882,14800.0
2014-12-30 10:10:00,53.45,53.45,53.29,53.3,38300.0,47.7882,47.7882,47.6451,47.6541,38300.0
2014-12-30 10:15:00,53.3,53.31,53.27,53.28,65000.0,47.6541,47.663,47.6272,47.6362,65000.0
2014-12-30 10:20:00,53.27,53.3,53.26,53.29,19600.0,47.6272,47.6541,47.6183,47.6451,19600.0
2014-12-30 10:25:00,53.28,53.33,53.26,53.27,80200.0,47.6362,47.6809,47.6183,47.6272,80200.0
2014-12-30 10:30:00,53.28,53.29,53.26,53.27,25100.0,47.6362,47.6451,47.6183,47.6272,25100.0
2014-12-30 10:35:00,53.27,53.31,53.19,53.21,48100.0,47.6272,47.663,47.5557,47.5736,48100.0
2014-12-30 10:40:00,53.21,53.28,53.2,53.27,27800.0,47.5736,47.6362,47.5646,47.6272,27800.0
2014-12-30 10:45:00,53.27,53.29,53.21,53.21,22200.0,47.6272,47.6451,47.5736,47.5736,22200.0
2014-12-30 10:50:00,53.22,53.31,53.21,53.28,17100.0,47.5825,47.663,47.5736,47.6362,17100.0
2014-12-30 10:55:00,53.27,53.35,53.27,53.3,30300.0,47.6272,47.6988,47.6272,47.6541,30300.0
2014-12-30 11:00:00,53.3,53.3,53.28,53.29,16300.0,47.6541,47.6541,47.6362,47.6451,16300.0
2014-12-30 11:05:00,53.29,53.29,53.22,53.25,35800.0,47.6451,47.6451,47.5825,47.6094,35800.0
2014-12-30 11:10:00,53.25,53.27,53.23,53.27,14100.0,47.6094,47.6272,47.5915,47.6272,14100.0
2014-12-30 11:15:00,53.26,53.31,53.25,53.29,21800.0,47.6183,47.663,47.6094,47.6451,21800.0
2014-12-30 11:20:00,53.29,53.34,53.28,53.34,23600.0,47.6451,47.6898,47.6362,47.6898,23600.0
2014-12-30 11:25:00,53.34,53.4,53.33,53.37,26900.0,47.6898,47.7435,47.6809,47.7166,26900.0
2014-12-30 11:30:00,53.36,53.37,53.29,53.3,13800.0,47.7077,47.7166,47.6451,47.6541,13800.0
2014-12-30 11:35:00,53.31,53.36,53.26,53.27,42600.0,47.663,47.7077,47.6183,47.6272,42600.0
2014-12-30 11:40:00,53.27,53.29,53.24,53.27,21800.0,47.6272,47.6451,47.6004,47.6272,21800.0
2014-12-30 11:45:00,53.27,53.3,53.26,53.3,11100.0,47.6272,47.6541,47.6183,47.6541,11100.0
2014-12-30 11:50:00,53.3,53.31,53.24,53.26,29600.0,47.6541,47.663,47.6004,47.6183,29600.0
2014-12-30 11:55:00,53.26,53.28,53.25,53.26,13300.0,47.6183,47.6362,47.6094,47.6183,13300.0
2014-12-30 12:00:00,53.27,53.3,53.25,53.29,11000.0,47.6272,47.6541,47.6094,47.6451,11000.0
2014-12-30 12:05:00,53.3,53.3,53.2,53.21,20000.0,47.6541,47.6541,47.5646,47.5736,20000.0
2014-12-30 12:10:00,53.2,53.21,53.17,53.21,32500.0,47.5646,47.5736,47.5378,47.5736,32500.0
2014-12-30 12:15:00,53.2,53.25,53.11,53.12,42900.0,47.5646,47.6094,47.4842,47.4931,42900.0
2014-12-30 12:20:00,53.11,53.12,53.08,53.12,80500.0,47.4842,47.4931,47.4574,47.4931,80500.0
2014-12-30 12:25:00,53.11,53.12,53.1,53.1,12200.0,47.4842,47.4931,47.4752,47.4752,12200.0
2014-12-30 12:30:00,53.1,53.18,53.07,53.13,121500.0,47.4752,47.5468,47.4484,47.5021,121500.0
2014-12-30 12:35:00,53.13,53.16,53.1,53.12,17900.0,47.5021,47.5289,47.4752,47.4931,17900.0
2014-12-30 12:40:00,53.12,53.13,53.07,53.08,19700.0,47.4931,47.5021,47.4484,47.4574,19700.0
2014-12-30 12:45:00,53.09,53.11,53.08,53.09,15200.0,47.4663,47.4842,47.4574,47.4663,15200.0
2014-12-30 12:50:00,53.1,53.1,53.08,53.09,10100.0,47.4752,47.4752,47.4574,47.4663,10100.0
2014-12-30 12:55:00,53.09,53.11,53.08,53.09,8900.0,47.4663,47.4842,47.4574,47.4663,8900.0
2014-12-30 13:00:00,53.09,53.14,53.08,53.1,14700.0,47.4663,47.511,47.4574,47.4752,14700.0
2014-12-30 13:05:00,53.09,53.11,53.07,53.11,15500.0,47.4663,47.4842,47.4484,47.4842,15500.0
2014-12-30 13:10:00,53.11,53.12,53.1,53.12,11100.0,47.4842,47.4931,47.4752,47.4931,11100.0
2014-12-30 13:15:00,53.12,53.12,53.08,53.09,20900.0,47.4931,47.4931,47.4574,47.4663,20900.0
2014-12-30 13:20:00,53.09,53.1,53.01,53.02,31300.0,47.4663,47.4752,47.3948,47.4037,31300.0
2014-12-30 13:25:00,53.02,53.02,52.99,53.01,34100.0,47.4037,47.4037,47.3769,47.3948,34100.0
2014-12-30 13:30:00,53.01,53.04,53.0,53.01,15400.0,47.3948,47.4216,47.3858,47.3948,15400.0
2014-12-30 13:35:00,53.01,53.02,53.0,53.01,21800.0,47.3948,47.4037,47.3858,47.3948,21800.0
2014-12-30 13:40:00,53.01,53.01,52.92,52.97,36500.0,47.3948,47.3948,47.3143,47.359,36500.0
2014-12-30 13:45:00,52.97,53.01,52.93,53.0,18100.0,47.359,47.3948,47.3232,47.3858,18100.0
2014-12-30 13:50:00,53.01,53.01,52.98,52.98,9500.0,47.3948,47.3948,47.368,47.368,9500.0
2014-12-30 13:55:00,52.98,53.0,52.92,52.92,20200.0,47.368,47.3858,47.3143,47.3143,20200.0
2014-12-30 14:00:00,52.92,52.94,52.92,52.94,10100.0,47.3143,47.3322,47.3143,47.3322,10100.0
2014-12-30 14:05:00,52.94,53.0,52.93,53.0,10000.0,47.3322,47.3858,47.3232,47.3858,10000.0
2014-12-30 14:10:00,53.0,53.01,52.99,53.0,17100.0,47.3858,47.3948,47.3769,47.3858,17100.0
2014-12-30 14:15:00,52.99,52.99,52.96,52.96,12500.0,47.3769,47.3769,47.3501,47.3501,12500.0
2014-12-30 14:20:00,52.97,52.98,52.94,52.97,44800.0,47.359,47.368,47.3322,47.359,44800.0
2014-12-30 14:25:00,52.97,52.97,52.94,52.95,20000.0,47.359,47.359,47.3322,47.3411,20000.0
2014-12-30 14:30:00,52.95,53.0,52.94,53.0,11400.0,47.3411,47.3858,47.3322,47.3858,11400.0
2014-12-30 14:35:00,53.0,53.01,52.99,53.0,30500.0,47.3858,47.3948,47.3769,47.3858,30500.0
2014-12-30 14:40:00,52.99,53.01,52.99,53.01,31700.0,47.3769,47.3948,47.3769,47.3948,31700.0
2014-12-30 14:45:00,53.01,53.04,53.0,53.04,30200.0,47.3948,47.4216,47.3858,47.4216,30200.0
2014-12-30 14:50:00,53.03,53.07,52.99,53.01,92800.0,47.4127,47.4484,47.3769,47.3948,92800.0
2014-12-30 14:55:00,53.01,53.05,53.01,53.05,23300.0,47.3948,47.4305,47.3948,47.4305,23300.0
2014-12-30 15:00:00,53.05,53.08,53.01,53.08,64600.0,47.4305,47.4574,47.3948,47.4574,64600.0
2014-12-30 15:05:00,53.08,53.14,53.07,53.14,25200.0,47.4574,47.511,47.4484,47.511,25200.0
2014-12-30 15:10:00,53.14,53.18,53.13,53.15,28700.0,47.511,47.5468,47.5021,47.5199,28700.0
2014-12-30 15:15:00,53.16,53.18,53.15,53.17,24900.0,47.5289,47.5468,47.5199,47.5378,24900.0
2014-12-30 15:20:00,53.18,53.18,53.16,53.18,23900.0,47.5468,47.5468,47.5289,47.5468,23900.0
2014-12-30 15:25:00,53.18,53.23,53.17,53.22,37900.0,47.5468,47.5915,47.5378,47.5825,37900.0
2014-12-30 15:30:00,53.22,53.23,53.21,53.23,46500.0,47.5825,47.5915,47.5736,47.5915,46500.0
2014-12-30 15:35:00,53.23,53.3,53.22,53.3,39800.0,47.5915,47.6541,47.5825,47.6541,39800.0
2014-12-30 15:40:00,53.3,53.3,53.24,53.25,99000.0,47.6541,47.6541,47.6004,47.6094,99000.0
2014-12-30 15:45:00,53.25,53.25,53.21,53.24,47900.0,47.6094,47.6094,47.5736,47.6004,47900.0
2014-12-30 15:50:00,53.23,53.24,53.12,53.18,153700.0,47.5915,47.6004,47.4931,47.5468,153700.0
2014-12-30 15:55:00,53.18,53.24,53.16,53.16,332100.0,47.5468,47.6004,47.5289,47.5289,332100.0
2014-12-31 09:30:00,53.52,53.8,53.43,53.51,67900.0,47.8508,48.1011,47.7703,47.8418,67900.0
2014-12-31 09:35:00,53.53,53.61,53.49,53.59,19300.0,47.8597,47.9312,47.8239,47.9133,19300.0
2014-12-31 09:40:00,53.61,53.68,53.52,53.52,29700.0,47.9312,47.9938,47.8508,47.8508,29700.0
2014-12-31 09:45:00,53.51,53.58,53.47,53.5,26600.0,47.8418,47.9044,47.806,47.8329,26600.0
2014-12-31 09:50:00,53.5,53.6,53.47,53.6,29000.0,47.8329,47.9223,47.806,47.9223,29000.0
2014-12-31 09:55:00,53.6,53.68,53.58,53.62,33500.0,47.9223,47.9938,47.9044,47.9402,33500.0
2014-12-31 10:00:00,53.61,53.68,53.57,53.65,18700.0,47.9312,47.9938,47.8955,47.967,18700.0
2014-12-31 10:05:00,53.65,53.65,53.5,53.57,69800.0,47.967,47.967,47.8329,47.8955,69800.0
2014-12-31 10:10:00,53.56,53.57,53.48,53.49,20600.0,47.8865,47.8955,47.815,47.8239,20600.0
2014-12-31 10:15:00,53.49,53.51,53.46,53.48,17400.0,47.8239,47.8418,47.7971,47.815,17400.0
2014-12-31 10:20:00,53.48,53.52,53.45,53.45,12900.0,47.815,47.8508,47.7882,47.7882,12900.0
2014-12-31 10:25:00,53.45,53.48,53.44,53.47,17100.0,47.7882,47.815,47.7792,47.806,17100.0
2014-12-31 10:30:00,53.47,53.49,53.42,53.43,22400.0,47.806,47.8239,47.7613,47.7703,22400.0
2014-12-31 10:35:00,53.43,53.43,53.39,53.41,20900.0,47.7703,47.7703,47.7345,47.7524,20900.0
2014-12-31 10:40:00,53.42,53.45,53.41,53.44,6700.0,47.7613,47.7882,47.7524,47.7792,6700.0
2014-12-31 10:45:00,53.45,53.48,53.43,53.48,12200.0,47.7882,47.815,47.7703,47.815,12200.0
2014-12-31 10:50:00,53.49,53.59,53.49,53.58,13900.0,47.8239,47.9133,47.8239,47.9044,13900.0
2014-12-31 10:55:00,53.58,53.6,53.51,53.53,18000.0,47.9044,47.9223,47.8418,47.8597,18000.0
2014-12-31 11:00:00,53.54,53.62,53.53,53.58,26100.0,47.8686,47.9402,47.8597,47.9044,26100.0
2014-12-31 11:05:00,53.6,53.63,53.53,53.57,18500.0,47.9223,47.9491,47.8597,47.8955,18500.0
2014-12-31 11:10:00,53.57,53.57,53.46,53.47,27800.0,47.8955,47.8955,47.7971,47.806,27800.0
2014-12-31 11:15:00,53.47,53.49,53.43,53.45,23600.0,47.806,47.8239,47.7703,47.7882,23600.0
2014-12-31 11:20:00,53.45,53.52,53.42,53.52,29000.0,47.7882,47.8508,47.7613,47.8508,29000.0
2014-12-31 11:25:00,53.53,53.54,53.5,53.51,44400.0,47.8597,47.8686,47.8329,47.8418,44400.0
2014-12-31 11:30:00,53.52,53.53,53.51,53.51,9000.0,47.8508,47.8597,47.8418,47.8418,9000.0
2014-12-31 11:35:00,53.52,53.53,53.5,53.53,6600.0,47.8508,47.8597,47.8329,47.8597,6600.0
2014-12-31 11:40:00,53.53,53.58,53.53,53.58,8700.0,47.8597,47.9044,47.8597,47.9044,8700.0
2014-12-31 11:45:00,53.57,53.62,53.54,53.62,25200.0,47.8955,47.9402,47.8686,47.9402,25200.0
2014-12-31 11:50:00,53.62,53.62,53.53,53.55,15100.0,47.9402,47.9402,47.8597,47.8776,15100.0
2014-12-31 11:55:00,53.55,53.6,53.54,53.59,5800.0,47.8776,47.9223,47.8686,47.9133,5800.0
2014-12-31 12:00:00,53.59,53.59,53.48,53.49,15500.0,47.9133,47.9133,47.815,47.8239,15500.0
2014-12-31 12:05:00,53.49,53.5,53.44,53.47,15700.0,47.8239,47.8329,47.7792,47.806,15700.0
2014-12-31 12:10:00,53.46,53.48,53.43,53.46,9700.0,47.7971,47.815,47.7703,47.7971,9700.0
2014-12-31 12:15:00,53.47,53.51,53.41,53.42,12400.0,47.806,47.8418,47.7524,47.7613,12400.0
2014-12-31 12:20:00,53.42,53.42,53.35,53.37,25400.0,47.7613,47.7613,47.6988,47.7166,25400.0
2014-12-31 12:25:00,53.35,53.35,53.25,53.3,16400.0,47.6988,47.6988,47.6094,47.6541,16400.0
2014-12-31 12:30:00,53.31,53.35,53.22,53.22,15100.0,47.663,47.6988,47.5825,47.5825,15100.0
2014-12-31 12:35:00,53.23,53.26,53.22,53.23,9600.0,47.5915,47.6183,47.5825,47.5915,9600.0
2014-12-31 12:40:00,53.22,53.25,53.21,53.24,14100.0,47.5825,47.6094,47.5736,47.6004,14100.0
2014-12-31 12:45:00,53.24,53.24,53.2,53.22,9400.0,47.6004,47.6004,47.5646,47.5825,9400.0
2014-12-31 12:50:00,53.23,53.25,53.17,53.19,19400.0,47.5915,47.6094,47.5378,47.5557,19400.0
2014-12-31 12:55:00,53.19,53.22,53.17,53.18,8100.0,47.5557,47.5825,47.5378,47.5468,8100.0
2014-12-31 13:00:00,53.18,53.27,53.14,53.27,13000.0,47.5468,47.6272,47.511,47.6272,13000.0
2014-12-31 13:05:00,53.26,53.27,53.23,53.26,6400.0,47.6183,47.6272,47.5915,47.6183,6400.0
2014-12-31 13:10:00,53.25,53.29,53.18,53.21,14300.0,47.6094,47.6451,47.5468,47.5736,14300.0
2014-12-31 13:15:00,53.22,53.27,53.21,53.27,12100.0,47.5825,47.6272,47.5736,47.6272,12100.0
2014-12-31 13:20:00,53.27,53.3,53.26,53.27,15200.0,47.6272,47.6541,47.6183,47.6272,15200.0
2014-12-31 13:25:00,53.27,53.29,53.24,53.27,10000.0,47.6272,47.6451,47.6004,47.6272,10000.0
2014-12-31 13:30:00,53.28,53.29,53.25,53.27,9800.0,47.6362,47.6451,47.6094,47.6272,9800.0
2014-12-31 13:35:00,53.28,53.3,53.25,53.27,10500.0,47.6362,47.6541,47.6094,47.6272,10500.0
2014-12-31 13:40:00,53.26,53.27,53.22,53.24,8700.0,47.6183,47.6272,47.5825,47.6004,8700.0
2014-12-31 13:45:00,53.25,53.25,53.19,53.19,6200.0,47.6094,47.6094,47.5557,47.5557,6200.0
2014-12-31 13:50:00,53.18,53.19,53.13,53.14,9500.0,47.5468,47.5557,47.5021,47.511,9500.0
2014-12-31 13:55:00,53.14,53.18,53.1,53.18,10500.0,47.511,47.5468,47.4752,47.5468,10500.0
2014-12-31 14:00:00,53.18,53.22,53.15,53.21,12500.0,47.5468,47.5825,47.5199,47.5736,12500.0
2014-12-31 14:05:00,53.21,53.22,53.13,53.14,15900.0,47.5736,47.5825,47.5021,47.511,15900.0
2014-12-31 14:10:00,53.14,53.16,53.13,53.15,7600.0,47.511,47.5289,47.5021,47.5199,7600.0
2014-12-31 14:15:00,53.14,53.15,53.02,53.04,19300.0,47.511,47.5199,47.4037,47.4216,19300.0
2014-12-31 14:20:00,53.04,53.05,52.96,53.05,13100.0,47.4216,47.4305,47.3501,47.4305,13100.0
2014-12-31 14:25:00,53.05,53.09,53.04,53.06,11100.0,47.4305,47.4663,47.4216,47.4395,11100.0
2014-12-31 14:30:00,53.06,53.1,53.05,53.07,7300.0,47.4395,47.4752,47.4305,47.4484,7300.0
2014-12-31 14:35:00,53.06,53.07,52.9,52.91,11200.0,47.4395,47.4484,47.2964,47.3054,11200.0
2014-12-31 14:40:00,52.91,52.95,52.86,52.94,18700.0,47.3054,47.3411,47.2607,47.3322,18700.0
2014-12-31 14:45:00,52.94,52.98,52.94,52.95,13500.0,47.3322,47.368,47.3322,47.3411,13500.0
2014-12-31 14:50:00,52.94,52.96,52.92,52.92,13500.0,47.3322,47.3501,47.3143,47.3143,13500.0
2014-12-31 14:55:00,52.93,52.97,52.9,52.92,18900.0,47.3232,47.359,47.2964,47.3143,18900.0
2014-12-31 15:00:00,52.92,52.92,52.87,52.91,15700.0,47.3143,47.3143,47.2696,47.3054,15700.0
2014-12-31 15:05:00,52.92,52.98,52.86,52.98,45900.0,47.3143,47.368,47.2607,47.368,45900.0
2014-12-31 15:10:00,52.97,53.02,52.89,53.01,27000.0,47.359,47.4037,47.2875,47.3948,27000.0
2014-12-31 15:15:00,53.0,53.06,53.0,53.05,14100.0,47.3858,47.4395,47.3858,47.4305,14100.0
2014-12-31 15:20:00,53.05,53.1,53.03,53.08,19800.0,47.4305,47.4752,47.4127,47.4574,19800.0
2014-12-31 15:25:00,53.09,53.09,53.0,53.01,23700.0,47.4663,47.4663,47.3858,47.3948,23700.0
2014-12-31 15:30:00,53.02,53.08,52.98,53.0,16700.0,47.4037,47.4574,47.368,47.3858,16700.0
2014-12-31 15:35:00,52.99,53.04,52.96,52.98,14200.0,47.3769,47.4216,47.3501,47.368,14200.0
2014-12-31 15:40:00,52.98,52.99,52.86,52.91,27800.0,47.368,47.3769,47.2607,47.3054,27800.0
2014-12-31 15:45:00,52.91,52.91,52.76,52.76,49300.0,47.3054,47.3054,47.1713,47.1713,49300.0
2014-12-31 15:50:00,52.75,52.76,52.67,52.72,96200.0,47.1623,47.1713,47.0908,47.1355,96200.0
2014-12-31 15:55:00,52.72,52.8,52.62,52.65,214700.0,47.1355,47.207,47.0461,47.0729,214700.0
2015-01-02 09:30:00,52.89,53.77,52.71,52.89,69600.0,47.2875,48.0743,47.1266,47.2875,69600.0
2015-01-02 09:35:00,52.86,53.09,52.86,53.03,26900.0,47.2607,47.4663,47.2607,47.4127,26900.0
2015-01-02 09:40:00,53.05,53.11,52.84,52.95,42800.0,47.4305,47.4842,47.2428,47.3411,42800.0
2015-01-02 09:45:00,52.93,53.02,52.9,53.02,18500.0,47.3232,47.4037,47.2964,47.4037,18500.0
2015-01-02 09:50:00,53.02,53.21,53.02,53.06,17500.0,47.4037,47.5736,47.4037,47.4395,17500.0
2015-01-02 09:55:00,53.05,53.19,53.02,53.15,8200.0,47.4305,47.5557,47.4037,47.5199,8200.0
2015-01-02 10:00:00,53.12,53.13,52.99,53.08,20400.0,47.4931,47.5021,47.3769,47.4574,20400.0
2015-01-02 10:05:00,53.09,53.13,53.04,53.04,33500.0,47.4663,47.5021,47.4216,47.4216,33500.0
2015-01-02 10:10:00,53.04,53.16,53.03,53.13,22800.0,47.4216,47.5289,47.4127,47.5021,22800.0
2015-01-02 10:15:00,53.13,53.13,52.97,53.02,17000.0,47.5021,47.5021,47.359,47.4037,17000.0
2015-01-02 10:20:00,53.01,53.02,52.96,53.01,19100.0,47.3948,47.4037,47.3501,47.3948,19100.0
2015-01-02 10:25:00,53.01,53.06,52.99,53.04,30900.0,47.3948,47.4395,47.3769,47.4216,30900.0
2015-01-02 10:30:00,53.04,53.07,52.97,52.98,62700.0,47.4216,47.4484,47.359,47.368,62700.0
2015-01-02 10:35:00,52.98,52.98,52.76,52.78,29100.0,47.368,47.368,47.1713,47.1891,29100.0
2015-01-02 10:40:00,52.78,52.79,52.58,52.63,44700.0,47.1891,47.1981,47.0103,47.055,44700.0
2015-01-02 10:45:00,52.64,52.73,52.63,52.66,23200.0,47.064,47.1444,47.055,47.0818,23200.0
2015-01-02 10:50:00,52.65,52.68,52.59,52.61,44000.0,47.0729,47.0997,47.0193,47.0371,44000.0
2015-01-02 10:55:00,52.61,52.64,52.44,52.47,37700.0,47.0371,47.064,46.8852,46.912,37700.0
2015-01-02 11:00:00,52.46,52.46,52.24,52.26,78500.0,46.903,46.903,46.7063,46.7242,78500.0
2015-01-02 11:05:00,52.26,52.27,52.15,52.16,72600.0,46.7242,46.7332,46.6259,46.6348,72600.0
2015-01-02 11:10:00,52.15,52.15,52.0,52.03,71100.0,46.6259,46.6259,46.4918,46.5186,71100.0
2015-01-02 11:15:00,52.03,52.16,52.02,52.15,35400.0,46.5186,46.6348,46.5096,46.6259,35400.0
2015-01-02 11:20:00,52.16,52.29,52.1,52.27,45800.0,46.6348,46.751,46.5812,46.7332,45800.0
2015-01-02 11:25:00,52.28,52.39,52.28,52.36,19400.0,46.7421,46.8404,46.7421,46.8136,19400.0
2015-01-02 11:30:00,52.38,52.39,52.28,52.31,15000.0,46.8315,46.8404,46.7421,46.7689,15000.0
2015-01-02 11:35:00,52.32,52.33,52.18,52.2,34100.0,46.7779,46.7868,46.6527,46.6706,34100.0
2015-01-02 11:40:00,52.21,52.25,52.15,52.16,14900.0,46.6795,46.7153,46.6259,46.6348,14900.0
2015-01-02 11:45:00,52.17,52.3,52.17,52.28,16200.0,46.6438,46.76,46.6438,46.7421,16200.0
2015-01-02 11:50:00,52.29,52.29,52.17,52.28,16500.0,46.751,46.751,46.6438,46.7421,16500.0
2015-01-02 11:55:00,52.29,52.29,52.24,52.26,10700.0,46.751,46.751,46.7063,46.7242,10700.0
2015-01-02 12:00:00,52.25,52.36,52.24,52.35,7900.0,46.7153,46.8136,46.7063,46.8047,7900.0
2015-01-02 12:05:00,52.35,52.45,52.34,52.41,8700.0,46.8047,46.8941,46.7957,46.8583,8700.0
2015-01-02 12:10:00,52.41,52.46,52.4,52.42,8300.0,46.8583,46.903,46.8494,46.8673,8300.0
2015-01-02 12:15:00,52.41,52.43,52.38,52.43,11700.0,46.8583,46.8762,46.8315,46.8762,11700.0
2015-01-02 12:20:00,52.42,52.44,52.37,52.39,10700.0,46.8673,46.8852,46.8226,46.8404,10700.0
2015-01-02 12:25:00,52.38,52.4,52.3,52.36,11800.0,46.8315,46.8494,46.76,46.8136,11800.0
2015-01-02 12:30:00,52.36,52.39,52.29,52.34,9100.0,46.8136,46.8404,46.751,46.7957,9100.0
2015-01-02 12:35:00,52.34,52.41,52.32,52.4,9100.0,46.7957,46.8583,46.7779,46.8494,9100.0
2015-01-02 12:40:00,52.41,52.43,52.39,52.41,7800.0,46.8583,46.8762,46.8404,46.8583,7800.0
2015-01-02 12:45:00,52.41,52.42,52.31,52.32,14600.0,46.8583,46.8673,46.7689,46.7779,14600.0
2015-01-02 12:50:00,52.32,52.35,52.3,52.3,6100.0,46.7779,46.8047,46.76,46.76,6100.0
2015-01-02 12:55:00,52.3,52.37,52.28,52.29,6600.0,46.76,46.8226,46.7421,46.751,6600.0
2015-01-02 13:00:00,52.3,52.31,52.27,52.28,11600.0,46.76,46.7689,46.7332,46.7421,11600.0
2015-01-02 13:05:00,52.29,52.29,52.2,52.2,8300.0,46.751,46.751,46.6706,46.6706,8300.0
2015-01-02 13:10:00,52.22,52.24,52.14,52.14,11900.0,46.6885,46.7063,46.6169,46.6169,11900.0
2015-01-02 13:15:00,52.14,52.2,52.13,52.15,8700.0,46.6169,46.6706,46.608,46.6259,8700.0
2015-01-02 13:20:00,52.14,52.28,52.14,52.28,9100.0,46.6169,46.7421,46.6169,46.7421,9100.0
2015-01-02 13:25:00,52.27,52.29,52.14,52.14,13200.0,46.7332,46.751,46.6169,46.6169,13200.0
2015-01-02 13:30:00,52.14,52.17,52.08,52.14,10300.0,46.6169,46.6438,46.5633,46.6169,10300.0
2015-01-02 13:35:00,52.13,52.21,52.12,52.19,10700.0,46.608,46.6795,46.5991,46.6616,10700.0
2015-01-02 13:40:00,52.19,52.24,52.19,52.2,19200.0,46.6616,46.7063,46.6616,46.6706,19200.0
2015-01-02 13:45:00,52.21,52.23,52.19,52.2,8400.0,46.6795,46.6974,46.6616,46.6706,8400.0
2015-01-02 13:50:00,52.2,52.32,52.15,52.3,11100.0,46.6706,46.7779,46.6259,46.76,11100.0
2015-01-02 13:55:00,52.29,52.33,52.26,52.27,12200.0,46.751,46.7868,46.7242,46.7332,12200.0
2015-01-02 14:00:00,52.28,52.37,52.28,52.32,25000.0,46.7421,46.8226,46.7421,46.7779,25000.0
2015-01-02 14:05:00,52.31,52.46,52.3,52.42,22500.0,46.7689,46.903,46.76,46.8673,22500.0
2015-01-02 14:10:00,52.43,52.46,52.4,52.41,7700.0,46.8762,46.903,46.8494,46.8583,7700.0
2015-01-02 14:15:00,52.4,52.43,52.37,52.4,9600.0,46.8494,46.8762,46.8226,46.8494,9600.0
2015-01-02 14:20:00,52.4,52.43,52.37,52.42,18700.0,46.8494,46.8762,46.8226,46.8673,18700.0
2015-01-02 14:25:00,52.42,52.5,52.42,52.45,15000.0,46.8673,46.9388,46.8673,46.8941,15000.0
2015-01-02 14:30:00,52.45,52.46,52.42,52.46,23100.0,46.8941,46.903,46.8673,46.903,23100.0
2015-01-02 14:35:00,52.46,52.56,52.45,52.55,24300.0,46.903,46.9924,46.8941,46.9835,24300.0
2015-01-02 14:40:00,52.55,52.62,52.54,52.61,22900.0,46.9835,47.0461,46.9746,47.0371,22900.0
2015-01-02 14:45:00,52.6,52.61,52.52,52.53,23000.0,47.0282,47.0371,46.9567,46.9656,23000.0
2015-01-02 14:50:00,52.54,52.55,52.51,52.53,11600.0,46.9746,46.9835,46.9477,46.9656,11600.0
2015-01-02 14:55:00,52.53,52.54,52.49,52.5,26700.0,46.9656,46.9746,46.9299,46.9388,26700.0
2015-01-02 15:00:00,52.5,52.51,52.45,52.47,16200.0,46.9388,46.9477,46.8941,46.912,16200.0
2015-01-02 15:05:00,52.47,52.51,52.45,52.47,22500.0,46.912,46.9477,46.8941,46.912,22500.0
2015-01-02 15:10:00,52.47,52.47,52.41,52.46,54700.0,46.912,46.912,46.8583,46.903,54700.0
2015-01-02 15:15:00,52.46,52.51,52.43,52.45,28900.0,46.903,46.9477,46.8762,46.8941,28900.0
2015-01-02 15:20:00,52.45,52.55,52.45,52.55,16800.0,46.8941,46.9835,46.8941,46.9835,16800.0
2015-01-02 15:25:00,52.55,52.58,52.55,52.57,12400.0,46.9835,47.0103,46.9835,47.0014,12400.0
2015-01-02 15:30:00,52.57,52.59,52.54,52.58,23800.0,47.0014,47.0193,46.9746,47.0103,23800.0
2015-01-02 15:35:00,52.59,52.61,52.55,52.58,26800.0,47.0193,47.0371,46.9835,47.0103,26800.0
2015-01-02 15:40:00,52.59,52.7,52.58,52.67,36900.0,47.0193,47.1176,47.0103,47.0908,36900.0
2015-01-02 15:45:00,52.68,52.75,52.67,52.72,46000.0,47.0997,47.1623,47.0908,47.1355,46000.0
2015-01-02 15:50:00,52.72,52.79,52.71,52.72,80600.0,47.1355,47.1981,47.1266,47.1355,80600.0
2015-01-02 15:55:00,52.73,52.74,52.64,52.66,89400.0,47.1444,47.1534,47.064,47.0818,89400.0
2015-01-05 09:30:00,53.84,53.97,52.9,53.13,203100.0,48.1369,48.2531,47.2964,47.5021,203100.0
2015-01-05 09:35:00,53.11,53.12,52.78,52.95,65800.0,47.4842,47.4931,47.1891,47.3411,65800.0
2015-01-05 09:40:00,52.91,52.99,52.74,52.98,52500.0,47.3054,47.3769,47.1534,47.368,52500.0
2015-01-05 09:45:00,52.98,53.0,52.76,52.91,56900.0,47.368,47.3858,47.1713,47.3054,56900.0
2015-01-05 09:50:00,52.93,52.94,52.78,52.81,24400.0,47.3232,47.3322,47.1891,47.216,24400.0
2015-01-05 09:55:00,52.8,52.85,52.72,52.78,35000.0,47.207,47.2517,47.1355,47.1891,35000.0
2015-01-05 10:00:00,52.77,52.83,52.69,52.83,26600.0,47.1802,47.2338,47.1087,47.2338,26600.0
2015-01-05 10:05:00,52.82,52.86,52.79,52.81,34900.0,47.2249,47.2607,47.1981,47.216,34900.0
2015-01-05 10:10:00,52.82,52.84,52.69,52.69,40600.0,47.2249,47.2428,47.1087,47.1087,40600.0
2015-01-05 10:15:00,52.7,52.76,52.56,52.58,41000.0,47.1176,47.1713,46.9924,47.0103,41000.0
2015-01-05 10:20:00,52.58,52.66,52.55,52.66,23300.0,47.0103,47.0818,46.9835,47.0818,23300.0
2015-01-05 10:25:00,52.67,52.76,52.66,52.69,22100.0,47.0908,47.1713,47.0818,47.1087,22100.0
2015-01-05 10:30:00,52.68,52.68,52.57,52.59,26300.0,47.0997,47.0997,47.0014,47.0193,26300.0
2015-01-05 10:35:00,52.58,52.65,52.56,52.63,22800.0,47.0103,47.0729,46.9924,47.055,22800.0
2015-01-05 10:40:00,52.62,52.65,52.54,52.6,39100.0,47.0461,47.0729,46.9746,47.0282,39100.0
2015-01-05 10:45:00,52.59,52.77,52.58,52.75,31100.0,47.0193,47.1802,47.0103,47.1623,31100.0
2015-01-05 10:50:00,52.74,52.84,52.7,52.83,51600.0,47.1534,47.2428,47.1176,47.2338,51600.0
2015-01-05 10:55:00,52.82,52.85,52.76,52.78,27000.0,47.2249,47.2517,47.1713,47.1891,27000.0
2015-01-05 11:00:00,52.78,52.81,52.74,52.78,32500.0,47.1891,47.216,47.1534,47.1891,32500.0
2015-01-05 11:05:00,52.77,52.82,52.76,52.78,29400.0,47.1802,47.2249,47.1713,47.1891,29400.0
2015-01-05 11:10:00,52.77,52.78,52.73,52.76,25300.0,47.1802,47.1891,47.1444,47.1713,25300.0
2015-01-05 11:15:00,52.75,52.76,52.68,52.69,42500.0,47.1623,47.1713,47.0997,47.1087,42500.0
2015-01-05 11:20:00,52.69,52.79,52.69,52.75,24300.0,47.1087,47.1981,47.1087,47.1623,24300.0
2015-01-05 11:25:00,52.74,52.8,52.72,52.72,14600.0,47.1534,47.207,47.1355,47.1355,14600.0
2015-01-05 11:30:00,52.72,52.77,52.69,52.75,26200.0,47.1355,47.1802,47.1087,47.1623,26200.0
2015-01-05 11:35:00,52.76,52.82,52.74,52.81,21200.0,47.1713,47.2249,47.1534,47.216,21200.0
2015-01-05 11:40:00,52.82,52.87,52.77,52.79,22500.0,47.2249,47.2696,47.1802,47.1981,22500.0
2015-01-05 11:45:00,52.8,52.87,52.8,52.86,41400.0,47.207,47.2696,47.207,47.2607,41400.0
2015-01-05 11:50:00,52.87,52.99,52.86,52.97,48400.0,47.2696,47.3769,47.2607,47.359,48400.0
2015-01-05 11:55:00,52.98,52.99,52.85,52.88,17700.0,47.368,47.3769,47.2517,47.2785,17700.0
2015-01-05 12:00:00,52.88,52.91,52.84,52.85,24600.0,47.2785,47.3054,47.2428,47.2517,24600.0
2015-01-05 12:05:00,52.86,52.89,52.77,52.77,11400.0,47.2607,47.2875,47.1802,47.1802,11400.0
2015-01-05 12:10:00,52.78,52.78,52.74,52.75,10800.0,47.1891,47.1891,47.1534,47.1623,10800.0
2015-01-05 12:15:00,52.76,52.76,52.64,52.68,13900.0,47.1713,47.1713,47.064,47.0997,13900.0
2015-01-05 12:20:00,52.68,52.69,52.59,52.64,15900.0,47.0997,47.1087,47.0193,47.064,15900.0
2015-01-05 12:25:00,52.62,52.63,52.55,52.57,14400.0,47.0461,47.055,46.9835,47.0014,14400.0
2015-01-05 12:30:00,52.55,52.6,52.52,52.57,16700.0,46.9835,47.0282,46.9567,47.0014,16700.0
2015-01-05 12:35:00,52.57,52.64,52.57,52.64,13100.0,47.0014,47.064,47.0014,47.064,13100.0
2015-01-05 12:40:00,52.65,52.72,52.62,52.71,27700.0,47.0729,47.1355,47.0461,47.1266,27700.0
2015-01-05 12:45:00,52.7,52.71,52.61,52.62,28600.0,47.1176,47.1266,47.0371,47.0461,28600.0
2015-01-05 12:50:00,52.62,52.62,52.59,52.59,16400.0,47.0461,47.0461,47.0193,47.0193,16400.0
2015-01-05 12:55:00,52.58,52.58,52.5,52.53,16200.0,47.0103,47.0103,46.9388,46.9656,16200.0
2015-01-05 13:00:00,52.54,52.55,52.49,52.5,7300.0,46.9746,46.9835,46.9299,46.9388,7300.0
2015-01-05 13:05:00,52.5,52.59,52.49,52.56,18400.0,46.9388,47.0193,46.9299,46.9924,18400.0
2015-01-05 13:10:00,52.57,52.57,52.46,52.48,11200.0,47.0014,47.0014,46.903,46.9209,11200.0
2015-01-05 13:15:00,52.48,52.48,52.43,52.44,10900.0,46.9209,46.9209,46.8762,46.8852,10900.0
2015-01-05 13:20:00,52.45,52.47,52.42,52.44,9800.0,46.8941,46.912,46.8673,46.8852,9800.0
2015-01-05 13:25:00,52.42,52.42,52.33,52.37,11000.0,46.8673,46.8673,46.7868,46.8226,11000.0
2015-01-05 13:30:00,52.38,52.45,52.34,52.43,11500.0,46.8315,46.8941,46.7957,46.8762,11500.0
2015-01-05 13:35:00,52.44,52.46,52.42,52.42,18300.0,46.8852,46.903,46.8673,46.8673,18300.0
2015-01-05 13:40:00,52.43,52.45,52.34,52.34,14700.0,46.8762,46.8941,46.7957,46.7957,14700.0
2015-01-05 13:45:00,52.35,52.38,52.32,52.37,9100.0,46.8047,46.8315,46.7779,46.8226,9100.0
2015-01-05 13:50:00,52.37,52.43,52.37,52.4,14700.0,46.8226,46.8762,46.8226,46.8494,14700.0
2015-01-05 13:55:00,52.39,52.41,52.34,52.39,12900.0,46.8404,46.8583,46.7957,46.8404,12900.0
2015-01-05 14:00:00,52.4,52.4,52.28,52.28,12600.0,46.8494,46.8494,46.7421,46.7421,12600.0
2015-01-05 14:05:00,52.28,52.37,52.27,52.3,14500.0,46.7421,46.8226,46.7332,46.76,14500.0
2015-01-05 14:10:00,52.29,52.33,52.24,52.25,14400.0,46.751,46.7868,46.7063,46.7153,14400.0
2015-01-05 14:15:00,52.24,52.3,52.22,52.24,27400.0,46.7063,46.76,46.6885,46.7063,27400.0
2015-01-05 14:20:00,52.23,52.29,52.21,52.28,24000.0,46.6974,46.751,46.6795,46.7421,24000.0
2015-01-05 14:25:00,52.27,52.27,52.23,52.24,31400.0,46.7332,46.7332,46.6974,46.7063,31400.0
2015-01-05 14:30:00,52.23,52.27,52.18,52.26,22500.0,46.6974,46.7332,46.6527,46.7242,22500.0
2015-01-05 14:35:00,52.26,52.29,52.25,52.28,38800.0,46.7242,46.751,46.7153,46.7421,38800.0
2015-01-05 14:40:00,52.28,52.31,52.18,52.18,91600.0,46.7421,46.7689,46.6527,46.6527,91600.0
2015-01-05 14:45:00,52.18,52.21,52.17,52.21,12400.0,46.6527,46.6795,46.6438,46.6795,12400.0
2015-01-05 14:50:00,52.21,52.21,52.07,52.19,34800.0,46.6795,46.6795,46.5543,46.6616,34800.0
2015-01-05 14:55:00,52.19,52.27,52.16,52.16,16800.0,46.6616,46.7332,46.6348,46.6348,16800.0
2015-01-05 15:00:00,52.15,52.22,52.14,52.2,17400.0,46.6259,46.6885,46.6169,46.6706,17400.0
2015-01-05 15:05:00,52.19,52.26,52.15,52.21,31200.0,46.6616,46.7242,46.6259,46.6795,31200.0
2015-01-05 15:10:00,52.21,52.3,52.2,52.29,49700.0,46.6795,46.76,46.6706,46.751,49700.0
2015-01-05 15:15:00,52.28,52.33,52.25,52.33,31400.0,46.7421,46.7868,46.7153,46.7868,31400.0
2015-01-05 15:20:00,52.33,52.43,52.26,52.41,35200.0,46.7868,46.8762,46.7242,46.8583,35200.0
2015-01-05 15:25:00,52.41,52.42,52.4,52.41,31900.0,46.8583,46.8673,46.8494,46.8583,31900.0
2015-01-05 15:30:00,52.4,52.42,52.3,52.32,36300.0,46.8494,46.8673,46.76,46.7779,36300.0
2015-01-05 15:35:00,52.32,52.39,52.29,52.38,40500.0,46.7779,46.8404,46.751,46.8315,40500.0
2015-01-05 15:40:00,52.37,52.47,52.36,52.41,53400.0,46.8226,46.912,46.8136,46.8583,53400.0
2015-01-05 15:45:00,52.41,52.43,52.3,52.41,69200.0,46.8583,46.8762,46.76,46.8583,69200.0
2015-01-05 15:50:00,52.4,52.5,52.38,52.46,47800.0,46.8494,46.9388,46.8315,46.903,47800.0
2015-01-05 15:55:00,52.46,52.51,52.24,52.34,219700.0,46.903,46.9477,46.7063,46.7957,219700.0
2015-01-06 09:30:00,52.27,52.32,51.81,52.04,147500.0,46.7332,46.7779,46.3219,46.5275,147500.0
2015-01-06 09:35:00,52.06,52.15,52.01,52.07,20400.0,46.5454,46.6259,46.5007,46.5543,20400.0
2015-01-06 09:40:00,52.08,52.1,51.94,52.06,52200.0,46.5633,46.5812,46.4381,46.5454,52200.0
2015-01-06 09:45:00,52.04,52.05,51.94,51.98,27800.0,46.5275,46.5365,46.4381,46.4739,27800.0
2015-01-06 09:50:00,52.0,52.08,51.95,52.05,70100.0,46.4918,46.5633,46.4471,46.5365,70100.0
2015-01-06 09:55:00,52.04,52.09,51.95,51.95,43300.0,46.5275,46.5722,46.4471,46.4471,43300.0
2015-01-06 10:00:00,51.95,51.97,51.84,51.87,36600.0,46.4471,46.4649,46.3487,46.3755,36600.0
2015-01-06 10:05:00,51.86,51.89,51.73,51.74,46600.0,46.3666,46.3934,46.2504,46.2593,46600.0
2015-01-06 10:10:00,51.75,51.95,51.72,51.9,71600.0,46.2682,46.4471,46.2414,46.4024,71600.0
2015-01-06 10:15:00,51.88,51.97,51.88,51.92,32200.0,46.3845,46.4649,46.3845,46.4202,32200.0
2015-01-06 10:20:00,51.92,52.02,51.91,52.0,29200.0,46.4202,46.5096,46.4113,46.4918,29200.0
2015-01-06 10:25:00,52.0,52.03,51.92,51.92,39600.0,46.4918,46.5186,46.4202,46.4202,39600.0
2015-01-06 10:30:00,51.92,51.93,51.78,51.85,43300.0,46.4202,46.4292,46.2951,46.3577,43300.0
2015-01-06 10:35:00,51.87,51.89,51.82,51.83,34900.0,46.3755,46.3934,46.3308,46.3398,34900.0
2015-01-06 10:40:00,51.83,51.88,51.76,51.77,29200.0,46.3398,46.3845,46.2772,46.2861,29200.0
2015-01-06 10:45:00,51.77,51.8,51.63,51.7,26700.0,46.2861,46.3129,46.161,46.2235,26700.0
2015-01-06 10:50:00,51.7,51.83,51.69,51.8,24500.0,46.2235,46.3398,46.2146,46.3129,24500.0
2015-01-06 10:55:00,51.8,51.8,51.64,51.65,27400.0,46.3129,46.3129,46.1699,46.1788,27400.0
2015-01-06 11:00:00,51.66,51.66,51.48,51.6,37400.0,46.1878,46.1878,46.0268,46.1341,37400.0
2015-01-06 11:05:00,51.59,51.66,51.54,51.66,25800.0,46.1252,46.1878,46.0805,46.1878,25800.0
2015-01-06 11:10:00,51.66,51.67,51.59,51.6,19700.0,46.1878,46.1967,46.1252,46.1341,19700.0
2015-01-06 11:15:00,51.6,51.61,51.45,51.51,43600.0,46.1341,46.1431,46.0,46.0537,43600.0
2015-01-06 11:20:00,51.51,51.55,51.46,51.5,29800.0,46.0537,46.0894,46.009,46.0447,29800.0
2015-01-06 11:25:00,51.51,51.53,51.43,51.44,23200.0,46.0537,46.0715,45.9821,45.9911,23200.0
2015-01-06 11:30:00,51.46,51.46,51.32,51.4,30500.0,46.009,46.009,45.8838,45.9553,30500.0
2015-01-06 11:35:00,51.4,51.4,51.32,51.36,14600.0,45.9553,45.9553,45.8838,45.9196,14600.0
2015-01-06 11:40:00,51.36,51.42,51.32,51.32,25500.0,45.9196,45.9732,45.8838,45.8838,25500.0
2015-01-06 11:45:00,51.31,51.41,51.3,51.41,16200.0,45.8749,45.9643,45.8659,45.9643,16200.0
2015-01-06 11:50:00,51.4,51.43,51.32,51.32,15300.0,45.9553,45.9821,45.8838,45.8838,15300.0
2015-01-06 11:55:00,51.31,51.37,51.29,51.31,19700.0,45.8749,45.9285,45.857,45.8749,19700.0
2015-01-06 12:00:00,51.31,51.32,51.19,51.2,33100.0,45.8749,45.8838,45.7676,45.7765,33100.0
2015-01-06 12:05:00,51.21,51.24,51.01,51.07,51600.0,45.7854,45.8123,45.6066,45.6603,51600.0
2015-01-06 12:10:00,51.08,51.12,51.01,51.08,27900.0,45.6692,45.705,45.6066,45.6692,27900.0
2015-01-06 12:15:00,51.09,51.09,50.97,50.98,34400.0,45.6782,45.6782,45.5709,45.5798,34400.0
2015-01-06 12:20:00,50.97,51.01,50.91,50.94,30400.0,45.5709,45.6066,45.5172,45.544,30400.0
2015-01-06 12:25:00,50.93,51.07,50.93,51.01,20400.0,45.5351,45.6603,45.5351,45.6066,20400.0
2015-01-06 12:30:00,51.01,51.01,50.96,50.98,17900.0,45.6066,45.6066,45.5619,45.5798,17900.0
2015-01-06 12:35:00,50.97,51.16,50.97,51.16,47900.0,45.5709,45.7407,45.5709,45.7407,47900.0
2015-01-06 12:40:00,51.16,51.18,51.13,51.14,26700.0,45.7407,45.7586,45.7139,45.7229,26700.0
2015-01-06 12:45:00,51.13,51.14,51.06,51.11,30400.0,45.7139,45.7229,45.6513,45.696,30400.0
2015-01-06 12:50:00,51.1,51.17,51.07,51.1,31000.0,45.6871,45.7497,45.6603,45.6871,31000.0
2015-01-06 12:55:00,51.1,51.11,51.02,51.05,50100.0,45.6871,45.696,45.6156,45.6424,50100.0
2015-01-06 13:00:00,51.05,51.05,50.95,50.97,31900.0,45.6424,45.6424,45.553,45.5709,31900.0
2015-01-06 13:05:00,50.97,50.99,50.8,50.81,41300.0,45.5709,45.5887,45.4189,45.4278,41300.0
2015-01-06 13:10:00,50.82,50.88,50.76,50.88,55200.0,45.4368,45.4904,45.3831,45.4904,55200.0
2015-01-06 13:15:00,50.87,50.9,50.78,50.82,69800.0,45.4815,45.5083,45.401,45.4368,69800.0
2015-01-06 13:20:00,50.82,50.84,50.72,50.72,23000.0,45.4368,45.4546,45.3473,45.3473,23000.0
2015-01-06 13:25:00,50.73,50.91,50.71,50.89,21400.0,45.3563,45.5172,45.3384,45.4993,21400.0
2015-01-06 13:30:00,50.89,50.98,50.88,50.9,19800.0,45.4993,45.5798,45.4904,45.5083,19800.0
2015-01-06 13:35:00,50.9,50.99,50.87,50.99,19300.0,45.5083,45.5887,45.4815,45.5887,19300.0
2015-01-06 13:40:00,50.98,50.99,50.82,50.85,20400.0,45.5798,45.5887,45.4368,45.4636,20400.0
2015-01-06 13:45:00,50.86,50.94,50.85,50.93,18900.0,45.4725,45.544,45.4636,45.5351,18900.0
2015-01-06 13:50:00,50.94,50.96,50.86,50.92,35300.0,45.544,45.5619,45.4725,45.5262,35300.0
2015-01-06 13:55:00,50.91,51.08,50.89,51.08,34900.0,45.5172,45.6692,45.4993,45.6692,34900.0
2015-01-06 14:00:00,51.07,51.14,51.02,51.07,28500.0,45.6603,45.7229,45.6156,45.6603,28500.0
2015-01-06 14:05:00,51.06,51.07,51.0,51.0,29100.0,45.6513,45.6603,45.5977,45.5977,29100.0
2015-01-06 14:10:00,51.01,51.02,50.93,50.94,31600.0,45.6066,45.6156,45.5351,45.544,31600.0
2015-01-06 14:15:00,50.95,51.1,50.94,51.07,79900.0,45.553,45.6871,45.544,45.6603,79900.0
2015-01-06 14:20:00,51.08,51.26,51.08,51.26,53400.0,45.6692,45.8301,45.6692,45.8301,53400.0
2015-01-06 14:25:00,51.27,51.31,51.23,51.31,49600.0,45.8391,45.8749,45.8033,45.8749,49600.0
2015-01-06 14:30:00,51.32,51.34,51.26,51.3,59000.0,45.8838,45.9017,45.8301,45.8659,59000.0
2015-01-06 14:35:00,51.29,51.45,51.27,51.42,43500.0,45.857,46.0,45.8391,45.9732,43500.0
2015-01-06 14:40:00,51.43,51.47,51.36,51.45,49600.0,45.9821,46.0179,45.9196,46.0,49600.0
2015-01-06 14:45:00,51.47,51.48,51.4,51.44,36100.0,46.0179,46.0268,45.9553,45.9911,36100.0
2015-01-06 14:50:00,51.43,51.44,51.35,51.37,37600.0,45.9821,45.9911,45.9106,45.9285,37600.0
2015-01-06 14:55:00,51.37,51.37,51.26,51.32,30800.0,45.9285,45.9285,45.8301,45.8838,30800.0
2015-01-06 15:00:00,51.35,51.35,51.25,51.26,37700.0,45.9106,45.9106,45.8212,45.8301,37700.0
2015-01-06 15:05:00,51.27,51.3,51.14,51.18,43500.0,45.8391,45.8659,45.7229,45.7586,43500.0
2015-01-06 15:10:00,51.18,51.3,51.15,51.26,37300.0,45.7586,45.8659,45.7318,45.8301,37300.0
2015-01-06 15:15:00,51.26,51.3,51.24,51.28,65000.0,45.8301,45.8659,45.8123,45.848,65000.0
2015-01-06 15:20:00,51.28,51.41,51.22,51.29,81500.0,45.848,45.9643,45.7944,45.857,81500.0
2015-01-06 15:25:00,51.29,51.37,51.21,51.36,57800.0,45.857,45.9285,45.7854,45.9196,57800.0
2015-01-06 15:30:00,51.36,51.36,51.15,51.15,88200.0,45.9196,45.9196,45.7318,45.7318,88200.0
2015-01-06 15:35:00,51.15,51.21,51.09,51.13,82800.0,45.7318,45.7854,45.6782,45.7139,82800.0
2015-01-06 15:40:00,51.13,51.24,51.08,51.21,67000.0,45.7139,45.8123,45.6692,45.7854,67000.0
2015-01-06 15:45:00,51.21,51.26,51.17,51.17,107600.0,45.7854,45.8301,45.7497,45.7497,107600.0
2015-01-06 15:50:00,51.19,51.24,51.12,51.14,148800.0,45.7676,45.8123,45.705,45.7229,148800.0
2015-01-06 15:55:00,51.14,51.14,50.94,50.96,198500.0,45.7229,45.7229,45.544,45.5619,198500.0
2015-01-07 09:30:00,51.21,51.44,51.21,51.41,125900.0,45.7854,45.9911,45.7854,45.9643,125900.0
2015-01-07 09:35:00,51.43,51.64,51.4,51.5,53800.0,45.9821,46.1699,45.9553,46.0447,53800.0
2015-01-07 09:40:00,51.49,51.7,51.48,51.68,142500.0,46.0358,46.2235,46.0268,46.2057,142500.0
2015-01-07 09:45:00,51.68,51.69,51.52,51.56,43400.0,46.2057,46.2146,46.0626,46.0984,43400.0
2015-01-07 09:50:00,51.57,51.76,51.53,51.73,39200.0,46.1073,46.2772,46.0715,46.2504,39200.0
2015-01-07 09:55:00,51.74,51.85,51.73,51.81,42700.0,46.2593,46.3577,46.2504,46.3219,42700.0
2015-01-07 10:00:00,51.81,51.85,51.77,51.82,58200.0,46.3219,46.3577,46.2861,46.3308,58200.0
2015-01-07 10:05:00,51.83,51.93,51.83,51.92,62900.0,46.3398,46.4292,46.3398,46.4202,62900.0
2015-01-07 10:10:00,51.91,51.92,51.84,51.84,44000.0,46.4113,46.4202,46.3487,46.3487,44000.0
2015-01-07 10:15:00,51.84,51.92,51.81,51.92,55600.0,46.3487,46.4202,46.3219,46.4202,55600.0
2015-01-07 10:20:00,51.91,51.98,51.91,51.95,39400.0,46.4113,46.4739,46.4113,46.4471,39400.0
2015-01-07 10:25:00,51.94,51.96,51.87,51.96,31400.0,46.4381,46.456,46.3755,46.456,31400.0
2015-01-07 10:30:00,51.95,51.96,51.84,51.94,30400.0,46.4471,46.456,46.3487,46.4381,30400.0
2015-01-07 10:35:00,51.94,52.0,51.93,51.93,36100.0,46.4381,46.4918,46.4292,46.4292,36100.0
2015-01-07 10:40:00,51.93,51.94,51.84,51.92,30200.0,46.4292,46.4381,46.3487,46.4202,30200.0
2015-01-07 10:45:00,51.91,52.12,51.91,52.11,41500.0,46.4113,46.5991,46.4113,46.5901,41500.0
2015-01-07 10:50:00,52.11,52.18,52.1,52.18,28500.0,46.5901,46.6527,46.5812,46.6527,28500.0
2015-01-07 10:55:00,52.19,52.21,52.11,52.13,32200.0,46.6616,46.6795,46.5901,46.608,32200.0
2015-01-07 11:00:00,52.13,52.14,52.02,52.07,59200.0,46.608,46.6169,46.5096,46.5543,59200.0
2015-01-07 11:05:00,52.06,52.1,51.95,51.95,35300.0,46.5454,46.5812,46.4471,46.4471,35300.0
2015-01-07 11:10:00,51.95,51.97,51.8,51.8,18500.0,46.4471,46.4649,46.3129,46.3129,18500.0
2015-01-07 11:15:00,51.8,51.89,51.79,51.88,36500.0,46.3129,46.3934,46.304,46.3845,36500.0
2015-01-07 11:20:00,51.87,51.96,51.86,51.95,32800.0,46.3755,46.456,46.3666,46.4471,32800.0
2015-01-07 11:25:00,51.96,51.99,51.92,51.97,45200.0,46.456,46.4828,46.4202,46.4649,45200.0
2015-01-07 11:30:00,51.97,52.15,51.97,52.15,34800.0,46.4649,46.6259,46.4649,46.6259,34800.0
2015-01-07 11:35:00,52.14,52.14,52.02,52.04,19300.0,46.6169,46.6169,46.5096,46.5275,19300.0
2015-01-07 11:40:00,52.03,52.16,52.02,52.15,19800.0,46.5186,46.6348,46.5096,46.6259,19800.0
2015-01-07 11:45:00,52.16,52.16,52.11,52.15,24300.0,46.6348,46.6348,46.5901,46.6259,24300.0
2015-01-07 11:50:00,52.14,52.23,52.14,52.21,36200.0,46.6169,46.6974,46.6169,46.6795,36200.0
2015-01-07 11:55:00,52.22,52.26,52.2,52.25,22900.0,46.6885,46.7242,46.6706,46.7153,22900.0
2015-01-07 12:00:00,52.24,52.31,52.17,52.17,26800.0,46.7063,46.7689,46.6438,46.6438,26800.0
2015-01-07 12:05:00,52.18,52.29,52.12,52.23,33800.0,46.6527,46.751,46.5991,46.6974,33800.0
2015-01-07 12:10:00,52.22,52.22,52.15,52.15,22700.0,46.6885,46.6885,46.6259,46.6259,22700.0
2015-01-07 12:15:00,52.15,52.2,52.13,52.19,16800.0,46.6259,46.6706,46.608,46.6616,16800.0
2015-01-07 12:20:00,52.19,52.23,52.12,52.16,24200.0,46.6616,46.6974,46.5991,46.6348,24200.0
2015-01-07 12:25:00,52.15,52.23,52.14,52.22,28900.0,46.6259,46.6974,46.6169,46.6885,28900.0
2015-01-07 12:30:00,52.23,52.29,52.23,52.28,43400.0,46.6974,46.751,46.6974,46.7421,43400.0
2015-01-07 12:35:00,52.27,52.36,52.27,52.34,24900.0,46.7332,46.8136,46.7332,46.7957,24900.0
2015-01-07 12:40:00,52.35,52.36,52.31,52.34,18800.0,46.8047,46.8136,46.7689,46.7957,18800.0
2015-01-07 12:45:00,52.33,52.34,52.27,52.3,30400.0,46.7868,46.7957,46.7332,46.76,30400.0
2015-01-07 12:50:00,52.3,52.34,52.28,52.34,82400.0,46.76,46.7957,46.7421,46.7957,82400.0
2015-01-07 12:55:00,52.34,52.39,52.34,52.37,33100.0,46.7957,46.8404,46.7957,46.8226,33100.0
2015-01-07 13:00:00,52.38,52.42,52.37,52.37,31100.0,46.8315,46.8673,46.8226,46.8226,31100.0
2015-01-07 13:05:00,52.37,52.38,52.31,52.32,31400.0,46.8226,46.8315,46.7689,46.7779,31400.0
2015-01-07 13:10:00,52.31,52.37,52.31,52.37,21200.0,46.7689,46.8226,46.7689,46.8226,21200.0
2015-01-07 13:15:00,52.36,52.44,52.36,52.44,24800.0,46.8136,46.8852,46.8136,46.8852,24800.0
2015-01-07 13:20:00,52.44,52.47,52.34,52.34,37200.0,46.8852,46.912,46.7957,46.7957,37200.0
2015-01-07 13:25:00,52.34,52.39,52.29,52.37,48100.0,46.7957,46.8404,46.751,46.8226,48100.0
2015-01-07 13:30:00,52.37,52.51,52.37,52.5,36700.0,46.8226,46.9477,46.8226,46.9388,36700.0
2015-01-07 13:35:00,52.5,52.54,52.49,52.51,28000.0,46.9388,46.9746,46.9299,46.9477,28000.0
2015-01-07 13:40:00,52.51,52.55,52.51,52.54,26100.0,46.9477,46.9835,46.9477,46.9746,26100.0
2015-01-07 13:45:00,52.54,52.69,52.52,52.68,39600.0,46.9746,47.1087,46.9567,47.0997,39600.0
2015-01-07 13:50:00,52.68,52.68,52.57,52.58,23500.0,47.0997,47.0997,47.0014,47.0103,23500.0
2015-01-07 13:55:00,52.59,52.63,52.58,52.62,18700.0,47.0193,47.055,47.0103,47.0461,18700.0
2015-01-07 14:00:00,52.63,52.67,52.52,52.63,49700.0,47.055,47.0908,46.9567,47.055,49700.0
2015-01-07 14:05:00,52.62,52.64,52.52,52.64,27300.0,47.0461,47.064,46.9567,47.064,27300.0
2015-01-07 14:10:00,52.65,52.67,52.54,52.55,21700.0,47.0729,47.0908,46.9746,46.9835,21700.0
2015-01-07 14:15:00,52.55,52.58,52.47,52.48,30800.0,46.9835,47.0103,46.912,46.9209,30800.0
2015-01-07 14:20:00,52.48,52.58,52.48,52.51,51700.0,46.9209,47.0103,46.9209,46.9477,51700.0
2015-01-07 14:25:00,52.5,52.57,52.49,52.52,27800.0,46.9388,47.0014,46.9299,46.9567,27800.0
2015-01-07 14:30:00,52.52,52.59,52.52,52.58,33700.0,46.9567,47.0193,46.9567,47.0103,33700.0
2015-01-07 14:35:00,52.59,52.63,52.53,52.56,38100.0,47.0193,47.055,46.9656,46.9924,38100.0
2015-01-07 14:40:00,52.55,52.57,52.5,52.55,31400.0,46.9835,47.0014,46.9388,46.9835,31400.0
2015-01-07 14:45:00,52.55,52.58,52.52,52.55,30200.0,46.9835,47.0103,46.9567,46.9835,30200.0
2015-01-07 14:50:00,52.56,52.56,52.39,52.44,36900.0,46.9924,46.9924,46.8404,46.8852,36900.0
2015-01-07 14:55:00,52.44,52.46,52.36,52.44,84300.0,46.8852,46.903,46.8136,46.8852,84300.0
2015-01-07 15:00:00,52.45,52.5,52.36,52.36,55700.0,46.8941,46.9388,46.8136,46.8136,55700.0
2015-01-07 15:05:00,52.35,52.52,52.35,52.51,50700.0,46.8047,46.9567,46.8047,46.9477,50700.0
2015-01-07 15:10:00,52.52,52.52,52.41,52.44,55200.0,46.9567,46.9567,46.8583,46.8852,55200.0
2015-01-07 15:15:00,52.43,52.57,52.36,52.53,98200.0,46.8762,47.0014,46.8136,46.9656,98200.0
2015-01-07 15:20:00,52.52,52.58,52.51,52.53,56700.0,46.9567,47.0103,46.9477,46.9656,56700.0
2015-01-07 15:25:00,52.52,52.57,52.46,52.57,54700.0,46.9567,47.0014,46.903,47.0014,54700.0
2015-01-07 15:30:00,52.57,52.57,52.48,52.53,86600.0,47.0014,47.0014,46.9209,46.9656,86600.0
2015-01-07 15:35:00,52.53,52.59,52.5,52.58,122900.0,46.9656,47.0193,46.9388,47.0103,122900.0
2015-01-07 15:40:00,52.58,52.6,52.54,52.58,82500.0,47.0103,47.0282,46.9746,47.0103,82500.0
2015-01-07 15:45:00,52.58,52.64,52.55,52.63,84200.0,47.0103,47.064,46.9835,47.055,84200.0
2015-01-07 15:50:00,52.64,52.68,52.63,52.65,174000.0,47.064,47.0997,47.055,47.0729,174000.0
2015-01-07 15:55:00,52.65,52.68,52.59,52.64,212200.0,47.0729,47.0997,47.0193,47.064,212200.0
2015-01-08 09:30:00,52.84,52.98,52.6,52.79,110100.0,47.2428,47.368,47.0282,47.1981,110100.0
2015-01-08 09:35:00,52.8,52.9,52.74,52.85,93000.0,47.207,47.2964,47.1534,47.2517,93000.0
2015-01-08 09:40:00,52.85,53.09,52.82,53.01,54600.0,47.2517,47.4663,47.2249,47.3948,54600.0
2015-01-08 09:45:00,53.02,53.07,52.97,53.03,45500.0,47.4037,47.4484,47.359,47.4127,45500.0
2015-01-08 09:50:00,53.02,53.36,52.99,53.35,62800.0,47.4037,47.7077,47.3769,47.6988,62800.0
2015-01-08 09:55:00,53.34,53.64,53.34,53.64,89900.0,47.6898,47.958,47.6898,47.958,89900.0
2015-01-08 10:00:00,53.64,53.66,53.39,53.39,128600.0,47.958,47.9759,47.7345,47.7345,128600.0
2015-01-08 10:05:00,53.41,53.56,53.38,53.56,77000.0,47.7524,47.8865,47.7256,47.8865,77000.0
2015-01-08 10:10:00,53.55,53.58,53.51,53.58,28800.0,47.8776,47.9044,47.8418,47.9044,28800.0
2015-01-08 10:15:00,53.58,53.67,53.57,53.64,87200.0,47.9044,47.9849,47.8955,47.958,87200.0
2015-01-08 10:20:00,53.64,53.72,53.63,53.72,87600.0,47.958,48.0296,47.9491,48.0296,87600.0
2015-01-08 10:25:00,53.72,53.79,53.7,53.71,55500.0,48.0296,48.0922,48.0117,48.0206,55500.0
2015-01-08 10:30:00,53.7,53.82,53.7,53.8,48400.0,48.0117,48.119,48.0117,48.1011,48400.0
2015-01-08 10:35:00,53.8,53.87,53.79,53.83,65900.0,48.1011,48.1637,48.0922,48.1279,65900.0
2015-01-08 10:40:00,53.84,53.86,53.79,53.85,63000.0,48.1369,48.1547,48.0922,48.1458,63000.0
2015-01-08 10:45:00,53.85,53.93,53.76,53.77,60300.0,48.1458,48.2173,48.0653,48.0743,60300.0
2015-01-08 10:50:00,53.77,53.77,53.64,53.67,37300.0,48.0743,48.0743,47.958,47.9849,37300.0
2015-01-08 10:55:00,53.68,53.78,53.66,53.7,71900.0,47.9938,48.0832,47.9759,48.0117,71900.0
2015-01-08 11:00:00,53.72,53.77,53.62,53.65,66800.0,48.0296,48.0743,47.9402,47.967,66800.0
2015-01-08 11:05:00,53.65,53.72,53.64,53.69,48300.0,47.967,48.0296,47.958,48.0027,48300.0
2015-01-08 11:10:00,53.69,53.76,53.69,53.72,34900.0,48.0027,48.0653,48.0027,48.0296,34900.0
2015-01-08 11:15:00,53.73,53.73,53.65,53.66,48700.0,48.0385,48.0385,47.967,47.9759,48700.0
2015-01-08 11:20:00,53.65,53.69,53.64,53.64,21900.0,47.967,48.0027,47.958,47.958,21900.0
2015-01-08 11:25:00,53.64,53.7,53.62,53.7,36300.0,47.958,48.0117,47.9402,48.0117,36300.0
2015-01-08 11:30:00,53.7,53.81,53.69,53.8,78900.0,48.0117,48.11,48.0027,48.1011,78900.0
2015-01-08 11:35:00,53.8,53.84,53.79,53.81,52600.0,48.1011,48.1369,48.0922,48.11,52600.0
2015-01-08 11:40:00,53.82,53.96,53.8,53.94,77300.0,48.119,48.2441,48.1011,48.2263,77300.0
2015-01-08 11:45:00,53.93,53.93,53.87,53.87,22500.0,48.2173,48.2173,48.1637,48.1637,22500.0
2015-01-08 11:50:00,53.87,53.95,53.84,53.92,43700.0,48.1637,48.2352,48.1369,48.2084,43700.0
2015-01-08 11:55:00,53.92,53.98,53.91,53.97,28400.0,48.2084,48.262,48.1994,48.2531,28400.0
2015-01-08 12:00:00,53.96,53.98,53.94,53.97,20900.0,48.2441,48.262,48.2263,48.2531,20900.0
2015-01-08 12:05:00,53.97,54.0,53.95,53.95,29500.0,48.2531,48.2799,48.2352,48.2352,29500.0
2015-01-08 12:10:00,53.95,53.96,53.8,53.8,37600.0,48.2352,48.2441,48.1011,48.1011,37600.0
2015-01-08 12:15:00,53.8,53.86,53.78,53.86,10500.0,48.1011,48.1547,48.0832,48.1547,10500.0
2015-01-08 12:20:00,53.85,53.88,53.84,53.88,12800.0,48.1458,48.1726,48.1369,48.1726,12800.0
2015-01-08 12:25:00,53.88,53.97,53.87,53.96,17700.0,48.1726,48.2531,48.1637,48.2441,17700.0
2015-01-08 12:30:00,53.97,53.99,53.91,53.93,26800.0,48.2531,48.271,48.1994,48.2173,26800.0
2015-01-08 12:35:00,53.92,53.93,53.83,53.83,14800.0,48.2084,48.2173,48.1279,48.1279,14800.0
2015-01-08 12:40:00,53.82,53.89,53.8,53.89,11300.0,48.119,48.1816,48.1011,48.1816,11300.0
2015-01-08 12:45:00,53.89,53.9,53.87,53.9,14600.0,48.1816,48.1905,48.1637,48.1905,14600.0
2015-01-08 12:50:00,53.9,53.92,53.86,53.86,18800.0,48.1905,48.2084,48.1547,48.1547,18800.0
2015-01-08 12:55:00,53.86,53.9,53.82,53.9,20000.0,48.1547,48.1905,48.119,48.1905,20000.0
2015-01-08 13:00:00,53.91,53.93,53.84,53.85,21500.0,48.1994,48.2173,48.1369,48.1458,21500.0
2015-01-08 13:05:00,53.84,54.02,53.84,54.02,32600.0,48.1369,48.2978,48.1369,48.2978,32600.0
2015-01-08 13:10:00,54.02,54.07,54.01,54.02,28100.0,48.2978,48.3425,48.2888,48.2978,28100.0
2015-01-08 13:15:00,54.02,54.06,53.99,54.01,27700.0,48.2978,48.3336,48.271,48.2888,27700.0
2015-01-08 13:20:00,54.01,54.06,53.99,54.04,37500.0,48.2888,48.3336,48.271,48.3157,37500.0
2015-01-08 13:25:00,54.05,54.11,54.0,54.01,28700.0,48.3246,48.3783,48.2799,48.2888,28700.0
2015-01-08 13:30:00,54.02,54.06,53.99,53.99,24700.0,48.2978,48.3336,48.271,48.271,24700.0
2015-01-08 13:35:00,53.98,53.98,53.9,53.9,11900.0,48.262,48.262,48.1905,48.1905,11900.0
2015-01-08 13:40:00,53.91,53.97,53.89,53.97,17100.0,48.1994,48.2531,48.1816,48.2531,17100.0
2015-01-08 13:45:00,53.97,53.97,53.88,53.89,24600.0,48.2531,48.2531,48.1726,48.1816,24600.0
2015-01-08 13:50:00,53.9,53.91,53.87,53.9,15600.0,48.1905,48.1994,48.1637,48.1905,15600.0
2015-01-08 13:55:00,53.9,53.9,53.74,53.78,24700.0,48.1905,48.1905,48.0474,48.0832,24700.0
2015-01-08 14:00:00,53.78,53.84,53.77,53.82,14700.0,48.0832,48.1369,48.0743,48.119,14700.0
2015-01-08 14:05:00,53.81,53.88,53.81,53.87,21800.0,48.11,48.1726,48.11,48.1637,21800.0
2015-01-08 14:10:00,53.88,53.9,53.79,53.8,32000.0,48.1726,48.1905,48.0922,48.1011,32000.0
2015-01-08 14:15:00,53.81,53.88,53.79,53.86,24500.0,48.11,48.1726,48.0922,48.1547,24500.0
2015-01-08 14:20:00,53.86,53.92,53.85,53.91,26700.0,48.1547,48.2084,48.1458,48.1994,26700.0
2015-01-08 14:25:00,53.91,53.96,53.9,53.95,39100.0,48.1994,48.2441,48.1905,48.2352,39100.0
2015-01-08 14:30:00,53.95,53.95,53.8,53.8,50700.0,48.2352,48.2352,48.1011,48.1011,50700.0
2015-01-08 14:35:00,53.8,53.87,53.8,53.84,43500.0,48.1011,48.1637,48.1011,48.1369,43500.0
2015-01-08 14:40:00,53.84,53.86,53.83,53.84,140500.0,48.1369,48.1547,48.1279,48.1369,140500.0
2015-01-08 14:45:00,53.85,53.92,53.84,53.92,54200.0,48.1458,48.2084,48.1369,48.2084,54200.0
2015-01-08 14:50:00,53.93,53.93,53.87,53.87,53400.0,48.2173,48.2173,48.1637,48.1637,53400.0
2015-01-08 14:55:00,53.87,53.88,53.78,53.81,64500.0,48.1637,48.1726,48.0832,48.11,64500.0
2015-01-08 15:00:00,53.82,53.84,53.8,53.84,58500.0,48.119,48.1369,48.1011,48.1369,58500.0
2015-01-08 15:05:00,53.83,53.88,53.82,53.84,59500.0,48.1279,48.1726,48.119,48.1369,59500.0
2015-01-08 15:10:00,53.83,53.89,53.82,53.86,77100.0,48.1279,48.1816,48.119,48.1547,77100.0
2015-01-08 15:15:00,53.86,53.86,53.8,53.82,65300.0,48.1547,48.1547,48.1011,48.119,65300.0
2015-01-08 15:20:00,53.82,53.86,53.8,53.83,60000.0,48.119,48.1547,48.1011,48.1279,60000.0
2015-01-08 15:25:00,53.82,53.83,53.78,53.83,59500.0,48.119,48.1279,48.0832,48.1279,59500.0
2015-01-08 15:30:00,53.83,53.84,53.78,53.8,104300.0,48.1279,48.1369,48.0832,48.1011,104300.0
2015-01-08 15:35:00,53.8,53.82,53.75,53.78,126500.0,48.1011,48.119,48.0564,48.0832,126500.0
2015-01-08 15:40:00,53.77,53.82,53.76,53.8,94400.0,48.0743,48.119,48.0653,48.1011,94400.0
2015-01-08 15:45:00,53.81,53.85,53.8,53.85,101800.0,48.11,48.1458,48.1011,48.1458,101800.0
2015-01-08 15:50:00,53.85,53.85,53.79,53.83,147700.0,48.1458,48.1458,48.0922,48.1279,147700.0
2015-01-08 15:55:00,53.84,53.88,53.8,53.86,276200.0,48.1369,48.1726,48.1011,48.1547,276200.0
2015-01-09 09:30:00,54.55,54.65,54.21,54.34,224800.0,48.7716,48.8611,48.4677,48.5839,224800.0
2015-01-09 09:35:00,54.34,54.39,54.06,54.34,49100.0,48.5839,48.6286,48.3336,48.5839,49100.0
2015-01-09 09:40:00,54.33,54.56,54.28,54.51,74500.0,48.575,48.7806,48.5302,48.7359,74500.0
2015-01-09 09:45:00,54.51,54.59,54.1,54.13,252500.0,48.7359,48.8074,48.3693,48.3961,252500.0
2015-01-09 09:50:00,54.15,54.2,53.97,54.08,38300.0,48.414,48.4587,48.2531,48.3514,38300.0
2015-01-09 09:55:00,54.11,54.18,54.02,54.15,52700.0,48.3783,48.4408,48.2978,48.414,52700.0
2015-01-09 10:00:00,54.14,54.25,54.07,54.07,43800.0,48.4051,48.5034,48.3425,48.3425,43800.0
2015-01-09 10:05:00,54.06,54.12,54.01,54.12,33100.0,48.3336,48.3872,48.2888,48.3872,33100.0
2015-01-09 10:10:00,54.1,54.2,54.08,54.11,36400.0,48.3693,48.4587,48.3514,48.3783,36400.0
2015-01-09 10:15:00,54.13,54.22,54.06,54.2,56700.0,48.3961,48.4766,48.3336,48.4587,56700.0
2015-01-09 10:20:00,54.21,54.3,54.16,54.16,50600.0,48.4677,48.5481,48.423,48.423,50600.0
2015-01-09 10:25:00,54.16,54.18,54.04,54.07,53600.0,48.423,48.4408,48.3157,48.3425,53600.0
2015-01-09 10:30:00,54.07,54.07,53.91,53.95,65500.0,48.3425,48.3425,48.1994,48.2352,65500.0
2015-01-09 10:35:00,53.94,54.01,53.8,53.85,45600.0,48.2263,48.2888,48.1011,48.1458,45600.0
2015-01-09 10:40:00,53.85,53.85,53.71,53.77,76900.0,48.1458,48.1458,48.0206,48.0743,76900.0
2015-01-09 10:45:00,53.78,53.92,53.72,53.9,37900.0,48.0832,48.2084,48.0296,48.1905,37900.0
2015-01-09 10:50:00,53.89,54.0,53.88,53.91,19700.0,48.1816,48.2799,48.1726,48.1994,19700.0
2015-01-09 10:55:00,53.9,53.94,53.86,53.91,17400.0,48.1905,48.2263,48.1547,48.1994,17400.0
2015-01-09 11:00:00,53.91,53.92,53.77,53.8,29500.0,48.1994,48.2084,48.0743,48.1011,29500.0
2015-01-09 11:05:00,53.8,53.82,53.76,53.81,40300.0,48.1011,48.119,48.0653,48.11,40300.0
2015-01-09 11:10:00,53.8,53.8,53.54,53.6,33300.0,48.1011,48.1011,47.8686,47.9223,33300.0
2015-01-09 11:15:00,53.59,53.65,53.56,53.64,19500.0,47.9133,47.967,47.8865,47.958,19500.0
2015-01-09 11:20:00,53.66,53.78,53.63,53.73,64600.0,47.9759,48.0832,47.9491,48.0385,64600.0
2015-01-09 11:25:00,53.74,53.75,53.64,53.72,43000.0,48.0474,48.0564,47.958,48.0296,43000.0
2015-01-09 11:30:00,53.72,53.84,53.64,53.84,28600.0,48.0296,48.1369,47.958,48.1369,28600.0
2015-01-09 11:35:00,53.84,53.92,53.83,53.84,93300.0,48.1369,48.2084,48.1279,48.1369,93300.0
2015-01-09 11:40:00,53.84,53.97,53.83,53.97,35700.0,48.1369,48.2531,48.1279,48.2531,35700.0
2015-01-09 11:45:00,53.97,54.12,53.96,54.1,21300.0,48.2531,48.3872,48.2441,48.3693,21300.0
2015-01-09 11:50:00,54.1,54.12,54.05,54.07,24900.0,48.3693,48.3872,48.3246,48.3425,24900.0
2015-01-09 11:55:00,54.05,54.14,53.99,54.12,21400.0,48.3246,48.4051,48.271,48.3872,21400.0
2015-01-09 12:00:00,54.11,54.18,54.07,54.14,18200.0,48.3783,48.4408,48.3425,48.4051,18200.0
2015-01-09 12:05:00,54.13,54.32,54.1,54.3,34600.0,48.3961,48.566,48.3693,48.5481,34600.0
2015-01-09 12:10:00,54.3,54.57,54.29,54.39,111900.0,48.5481,48.7895,48.5392,48.6286,111900.0
2015-01-09 12:15:00,54.38,54.4,54.32,54.35,18100.0,48.6197,48.6375,48.566,48.5928,18100.0
2015-01-09 12:20:00,54.32,54.35,54.22,54.25,21100.0,48.566,48.5928,48.4766,48.5034,21100.0
2015-01-09 12:25:00,54.24,54.26,54.11,54.23,18700.0,48.4945,48.5124,48.3783,48.4855,18700.0
2015-01-09 12:30:00,54.23,54.28,54.18,54.25,30800.0,48.4855,48.5302,48.4408,48.5034,30800.0
2015-01-09 12:35:00,54.24,54.28,54.21,54.23,16300.0,48.4945,48.5302,48.4677,48.4855,16300.0
2015-01-09 12:40:00,54.23,54.23,54.19,54.2,12600.0,48.4855,48.4855,48.4498,48.4587,12600.0
2015-01-09 12:45:00,54.21,54.25,54.21,54.24,20600.0,48.4677,48.5034,48.4677,48.4945,20600.0
2015-01-09 12:50:00,54.25,54.26,54.14,54.14,30300.0,48.5034,48.5124,48.4051,48.4051,30300.0
2015-01-09 12:55:00,54.14,54.24,54.12,54.16,53100.0,48.4051,48.4945,48.3872,48.423,53100.0
2015-01-09 13:00:00,54.16,54.16,54.07,54.11,8300.0,48.423,48.423,48.3425,48.3783,8300.0
2015-01-09 13:05:00,54.1,54.11,54.05,54.05,11400.0,48.3693,48.3783,48.3246,48.3246,11400.0
2015-01-09 13:10:00,54.03,54.25,54.03,54.23,21400.0,48.3067,48.5034,48.3067,48.4855,21400.0
2015-01-09 13:15:00,54.23,54.27,54.18,54.21,17800.0,48.4855,48.5213,48.4408,48.4677,17800.0
2015-01-09 13:20:00,54.21,54.21,54.13,54.13,9700.0,48.4677,48.4677,48.3961,48.3961,9700.0
2015-01-09 13:25:00,54.12,54.13,54.07,54.08,16200.0,48.3872,48.3961,48.3425,48.3514,16200.0
2015-01-09 13:30:00,54.08,54.24,54.08,54.21,17200.0,48.3514,48.4945,48.3514,48.4677,17200.0
2015-01-09 13:35:00,54.21,54.23,54.14,54.16,10600.0,48.4677,48.4855,48.4051,48.423,10600.0
2015-01-09 13:40:00,54.17,54.19,54.03,54.08,12800.0,48.4319,48.4498,48.3067,48.3514,12800.0
2015-01-09 13:45:00,54.07,54.16,54.04,54.16,40700.0,48.3425,48.423,48.3157,48.423,40700.0
2015-01-09 13:50:00,54.16,54.22,54.11,54.16,33000.0,48.423,48.4766,48.3783,48.423,33000.0
2015-01-09 13:55:00,54.16,54.16,54.07,54.11,17200.0,48.423,48.423,48.3425,48.3783,17200.0
2015-01-09 14:00:00,54.1,54.11,54.03,54.09,22800.0,48.3693,48.3783,48.3067,48.3604,22800.0
2015-01-09 14:05:00,54.09,54.16,54.07,54.1,11200.0,48.3604,48.423,48.3425,48.3693,11200.0
2015-01-09 14:10:00,54.1,54.14,54.06,54.08,32900.0,48.3693,48.4051,48.3336,48.3514,32900.0
2015-01-09 14:15:00,54.07,54.07,53.98,54.05,14700.0,48.3425,48.3425,48.262,48.3246,14700.0
2015-01-09 14:20:00,54.04,54.04,53.98,54.0,28500.0,48.3157,48.3157,48.262,48.2799,28500.0
2015-01-09 14:25:00,54.01,54.02,53.96,53.97,27700.0,48.2888,48.2978,48.2441,48.2531,27700.0
2015-01-09 14:30:00,53.97,54.03,53.88,54.02,36500.0,48.2531,48.3067,48.1726,48.2978,36500.0
2015-01-09 14:35:00,54.01,54.16,54.01,54.14,41300.0,48.2888,48.423,48.2888,48.4051,41300.0
2015-01-09 14:40:00,54.14,54.14,54.1,54.1,36700.0,48.4051,48.4051,48.3693,48.3693,36700.0
2015-01-09 14:45:00,54.11,54.13,54.09,54.13,50200.0,48.3783,48.3961,48.3604,48.3961,50200.0
2015-01-09 14:50:00,54.12,54.15,54.1,54.1,30400.0,48.3872,48.414,48.3693,48.3693,30400.0
2015-01-09 14:55:00,54.1,54.16,54.1,54.16,31400.0,48.3693,48.423,48.3693,48.423,31400.0
2015-01-09 15:00:00,54.14,54.24,54.12,54.22,31500.0,48.4051,48.4945,48.3872,48.4766,31500.0
2015-01-09 15:05:00,54.23,54.24,54.18,54.23,47200.0,48.4855,48.4945,48.4408,48.4855,47200.0
2015-01-09 15:10:00,54.23,54.33,54.19,54.33,68100.0,48.4855,48.575,48.4498,48.575,68100.0
2015-01-09 15:15:00,54.32,54.33,54.19,54.21,29600.0,48.566,48.575,48.4498,48.4677,29600.0
2015-01-09 15:20:00,54.21,54.23,54.16,54.16,31300.0,48.4677,48.4855,48.423,48.423,31300.0
2015-01-09 15:25:00,54.16,54.16,54.09,54.13,48200.0,48.423,48.423,48.3604,48.3961,48200.0
2015-01-09 15:30:00,54.13,54.16,54.06,54.09,171000.0,48.3961,48.423,48.3336,48.3604,171000.0
2015-01-09 15:35:00,54.08,54.16,54.04,54.06,54200.0,48.3514,48.423,48.3157,48.3336,54200.0
2015-01-09 15:40:00,54.07,54.13,54.06,54.11,58500.0,48.3425,48.3961,48.3336,48.3783,58500.0
2015-01-09 15:45:00,54.12,54.24,54.09,54.19,157800.0,48.3872,48.4945,48.3604,48.4498,157800.0
2015-01-09 15:50:00,54.18,54.18,54.09,54.13,110800.0,48.4408,48.4408,48.3604,48.3961,110800.0
2015-01-09 15:55:00,54.13,54.13,54.09,54.12,217800.0,48.3961,48.3961,48.3604,48.3872,217800.0
2015-01-12 09:30:00,54.03,54.69,54.0,54.64,127100.0,48.3067,48.8968,48.2799,48.8521,127100.0
2015-01-12 09:35:00,54.64,54.8,54.61,54.71,233900.0,48.8521,48.9952,48.8253,48.9147,233900.0
2015-01-12 09:40:00,54.67,54.68,54.43,54.54,123300.0,48.8789,48.8879,48.6644,48.7627,123300.0
2015-01-12 09:45:00,54.54,54.57,54.28,54.32,115700.0,48.7627,48.7895,48.5302,48.566,115700.0
2015-01-12 09:50:00,54.3,54.32,54.03,54.06,43700.0,48.5481,48.566,48.3067,48.3336,43700.0
2015-01-12 09:55:00,54.05,54.07,53.84,53.89,34000.0,48.3246,48.3425,48.1369,48.1816,34000.0
2015-01-12 10:00:00,53.89,54.03,53.82,54.03,92700.0,48.1816,48.3067,48.119,48.3067,92700.0
2015-01-12 10:05:00,54.04,54.19,54.0,54.16,110400.0,48.3157,48.4498,48.2799,48.423,110400.0
2015-01-12 10:10:00,54.15,54.29,54.08,54.09,115500.0,48.414,48.5392,48.3514,48.3604,115500.0
2015-01-12 10:15:00,54.09,54.52,54.09,54.52,98100.0,48.3604,48.7448,48.3604,48.7448,98100.0
2015-01-12 10:20:00,54.54,54.61,54.46,54.53,67900.0,48.7627,48.8253,48.6912,48.7538,67900.0
2015-01-12 10:25:00,54.54,54.66,54.22,54.23,53800.0,48.7627,48.87,48.4766,48.4855,53800.0
2015-01-12 10:30:00,54.23,54.25,54.16,54.19,41300.0,48.4855,48.5034,48.423,48.4498,41300.0
2015-01-12 10:35:00,54.2,54.21,54.08,54.12,71800.0,48.4587,48.4677,48.3514,48.3872,71800.0
2015-01-12 10:40:00,54.12,54.17,54.07,54.15,46100.0,48.3872,48.4319,48.3425,48.414,46100.0
2015-01-12 10:45:00,54.15,54.21,54.15,54.19,31000.0,48.414,48.4677,48.414,48.4498,31000.0
2015-01-12 10:50:00,54.18,54.27,54.15,54.25,36300.0,48.4408,48.5213,48.414,48.5034,36300.0
2015-01-12 10:55:00,54.26,54.42,54.25,54.42,19300.0,48.5124,48.6554,48.5034,48.6554,19300.0
2015-01-12 11:00:00,54.42,54.52,54.42,54.42,50200.0,48.6554,48.7448,48.6554,48.6554,50200.0
2015-01-12 11:05:00,54.42,54.45,54.28,54.28,36400.0,48.6554,48.6822,48.5302,48.5302,36400.0
2015-01-12 11:10:00,54.28,54.33,54.14,54.14,29500.0,48.5302,48.575,48.4051,48.4051,29500.0
2015-01-12 11:15:00,54.14,54.19,54.1,54.19,25500.0,48.4051,48.4498,48.3693,48.4498,25500.0
2015-01-12 11:20:00,54.19,54.38,54.18,54.38,39900.0,48.4498,48.6197,48.4408,48.6197,39900.0
2015-01-12 11:25:00,54.38,54.38,54.27,54.29,22800.0,48.6197,48.6197,48.5213,48.5392,22800.0
2015-01-12 11:30:00,54.29,54.32,54.17,54.21,26200.0,48.5392,48.566,48.4319,48.4677,26200.0
2015-01-12 11:35:00,54.21,54.26,54.19,54.23,32600.0,48.4677,48.5124,48.4498,48.4855,32600.0
2015-01-12 11:40:00,54.23,54.23,54.17,54.2,15700.0,48.4855,48.4855,48.4319,48.4587,15700.0
2015-01-12 11:45:00,54.21,54.24,54.09,54.11,31700.0,48.4677,48.4945,48.3604,48.3783,31700.0
2015-01-12 11:50:00,54.11,54.16,54.04,54.16,17000.0,48.3783,48.423,48.3157,48.423,17000.0
2015-01-12 11:55:00,54.15,54.21,54.14,54.17,20800.0,48.414,48.4677,48.4051,48.4319,20800.0
2015-01-12 12:00:00,54.16,54.27,54.16,54.26,13500.0,48.423,48.5213,48.423,48.5124,13500.0
2015-01-12 12:05:00,54.26,54.3,54.23,54.3,13000.0,48.5124,48.5481,48.4855,48.5481,13000.0
2015-01-12 12:10:00,54.3,54.32,54.16,54.19,23000.0,48.5481,48.566,48.423,48.4498,23000.0
2015-01-12 12:15:00,54.19,54.22,54.12,54.21,19300.0,48.4498,48.4766,48.3872,48.4677,19300.0
2015-01-12 12:20:00,54.2,54.27,54.18,54.22,21000.0,48.4587,48.5213,48.4408,48.4766,21000.0
2015-01-12 12:25:00,54.22,54.26,54.11,54.14,23000.0,48.4766,48.5124,48.3783,48.4051,23000.0
2015-01-12 12:30:00,54.15,54.18,54.12,54.16,21500.0,48.414,48.4408,48.3872,48.423,21500.0
2015-01-12 12:35:00,54.17,54.2,54.14,54.2,13400.0,48.4319,48.4587,48.4051,48.4587,13400.0
2015-01-12 12:40:00,54.2,54.2,54.08,54.17,34700.0,48.4587,48.4587,48.3514,48.4319,34700.0
2015-01-12 12:45:00,54.17,54.2,54.13,54.15,26000.0,48.4319,48.4587,48.3961,48.414,26000.0
2015-01-12 12:50:00,54.15,54.17,54.14,54.17,18000.0,48.414,48.4319,48.4051,48.4319,18000.0
2015-01-12 12:55:00,54.17,54.2,54.09,54.12,23600.0,48.4319,48.4587,48.3604,48.3872,23600.0
2015-01-12 13:00:00,54.12,54.2,54.11,54.14,15500.0,48.3872,48.4587,48.3783,48.4051,15500.0
2015-01-12 13:05:00,54.14,54.19,54.11,54.19,34100.0,48.4051,48.4498,48.3783,48.4498,34100.0
2015-01-12 13:10:00,54.19,54.23,54.14,54.23,19100.0,48.4498,48.4855,48.4051,48.4855,19100.0
2015-01-12 13:15:00,54.22,54.27,54.21,54.25,23600.0,48.4766,48.5213,48.4677,48.5034,23600.0
2015-01-12 13:20:00,54.25,54.25,54.15,54.17,19200.0,48.5034,48.5034,48.414,48.4319,19200.0
2015-01-12 13:25:00,54.17,54.22,54.05,54.05,35000.0,48.4319,48.4766,48.3246,48.3246,35000.0
2015-01-12 13:30:00,54.05,54.09,54.03,54.09,15400.0,48.3246,48.3604,48.3067,48.3604,15400.0
2015-01-12 13:35:00,54.09,54.1,54.0,54.03,17800.0,48.3604,48.3693,48.2799,48.3067,17800.0
2015-01-12 13:40:00,54.04,54.07,54.0,54.02,21700.0,48.3157,48.3425,48.2799,48.2978,21700.0
2015-01-12 13:45:00,54.02,54.09,54.01,54.06,16700.0,48.2978,48.3604,48.2888,48.3336,16700.0
2015-01-12 13:50:00,54.06,54.07,53.99,53.99,16400.0,48.3336,48.3425,48.271,48.271,16400.0
2015-01-12 13:55:00,53.99,54.07,53.99,54.04,21300.0,48.271,48.3425,48.271,48.3157,21300.0
2015-01-12 14:00:00,54.05,54.06,53.99,54.01,69600.0,48.3246,48.3336,48.271,48.2888,69600.0
2015-01-12 14:05:00,54.02,54.02,53.93,54.0,69300.0,48.2978,48.2978,48.2173,48.2799,69300.0
2015-01-12 14:10:00,54.01,54.06,53.98,54.06,68400.0,48.2888,48.3336,48.262,48.3336,68400.0
2015-01-12 14:15:00,54.05,54.06,53.99,54.03,77000.0,48.3246,48.3336,48.271,48.3067,77000.0
2015-01-12 14:20:00,54.03,54.04,53.95,53.96,66400.0,48.3067,48.3157,48.2352,48.2441,66400.0
2015-01-12 14:25:00,53.95,54.01,53.93,53.96,106600.0,48.2352,48.2888,48.2173,48.2441,106600.0
2015-01-12 14:30:00,53.96,53.97,53.84,53.9,97800.0,48.2441,48.2531,48.1369,48.1905,97800.0
2015-01-12 14:35:00,53.9,53.9,53.87,53.88,69500.0,48.1905,48.1905,48.1637,48.1726,69500.0
2015-01-12 14:40:00,53.88,53.92,53.86,53.89,79900.0,48.1726,48.2084,48.1547,48.1816,79900.0
2015-01-12 14:45:00,53.89,53.96,53.84,53.96,98400.0,48.1816,48.2441,48.1369,48.2441,98400.0
2015-01-12 14:50:00,53.96,54.01,53.93,53.95,99600.0,48.2441,48.2888,48.2173,48.2352,99600.0
2015-01-12 14:55:00,53.95,54.03,53.91,53.96,90700.0,48.2352,48.3067,48.1994,48.2441,90700.0
2015-01-12 15:00:00,53.96,54.07,53.94,54.0,97800.0,48.2441,48.3425,48.2263,48.2799,97800.0
2015-01-12 15:05:00,54.0,54.08,54.0,54.07,102700.0,48.2799,48.3514,48.2799,48.3425,102700.0
2015-01-12 15:10:00,54.07,54.09,54.03,54.04,84900.0,48.3425,48.3604,48.3067,48.3157,84900.0
2015-01-12 15:15:00,54.04,54.1,53.98,54.01,110100.0,48.3157,48.3693,48.262,48.2888,110100.0
2015-01-12 15:20:00,54.0,54.03,53.87,53.91,147100.0,48.2799,48.3067,48.1637,48.1994,147100.0
2015-01-12 15:25:00,53.91,53.98,53.91,53.97,142800.0,48.1994,48.262,48.1994,48.2531,142800.0
2015-01-12 15:30:00,53.98,54.02,53.88,53.9,146400.0,48.262,48.2978,48.1726,48.1905,146400.0
2015-01-12 15:35:00,53.89,53.91,53.81,53.87,114800.0,48.1816,48.1994,48.11,48.1637,114800.0
2015-01-12 15:40:00,53.88,54.02,53.88,54.02,123200.0,48.1726,48.2978,48.1726,48.2978,123200.0
2015-01-12 15:45:00,54.02,54.25,54.01,54.21,191100.0,48.2978,48.5034,48.2888,48.4677,191100.0
2015-01-12 15:50:00,54.21,54.22,54.02,54.17,257100.0,48.4677,48.4766,48.2978,48.4319,257100.0
2015-01-12 15:55:00,54.17,54.24,53.99,54.16,509400.0,48.4319,48.4945,48.271,48.423,509400.0
2015-01-13 09:30:00,54.79,55.15,54.65,55.09,116400.0,48.9862,49.3081,48.8611,49.2544,116400.0
2015-01-13 09:35:00,55.12,55.28,55.12,55.27,34800.0,49.2813,49.4243,49.2813,49.4154,34800.0
2015-01-13 09:40:00,55.26,55.49,55.26,55.36,101400.0,49.4064,49.6121,49.4064,49.4958,101400.0
2015-01-13 09:45:00,55.36,55.59,55.36,55.57,42900.0,49.4958,49.7015,49.4958,49.6836,42900.0
2015-01-13 09:50:00,55.57,55.65,55.37,55.46,39300.0,49.6836,49.7551,49.5048,49.5853,39300.0
2015-01-13 09:55:00,55.46,55.68,55.46,55.61,62100.0,49.5853,49.7819,49.5853,49.7194,62100.0
2015-01-13 10:00:00,55.61,55.68,55.56,55.61,25400.0,49.7194,49.7819,49.6747,49.7194,25400.0
2015-01-13 10:05:00,55.6,55.63,55.46,55.49,52900.0,49.7104,49.7372,49.5853,49.6121,52900.0
2015-01-13 10:10:00,55.46,55.52,55.41,55.45,36500.0,49.5853,49.6389,49.5405,49.5763,36500.0
2015-01-13 10:15:00,55.46,55.48,55.4,55.41,66700.0,49.5853,49.6031,49.5316,49.5405,66700.0
2015-01-13 10:20:00,55.41,55.46,55.38,55.45,21300.0,49.5405,49.5853,49.5137,49.5763,21300.0
2015-01-13 10:25:00,55.45,55.45,55.32,55.34,35900.0,49.5763,49.5763,49.4601,49.478,35900.0
2015-01-13 10:30:00,55.35,55.35,55.28,55.33,17600.0,49.4869,49.4869,49.4243,49.469,17600.0
2015-01-13 10:35:00,55.33,55.37,55.31,55.35,33400.0,49.469,49.5048,49.4511,49.4869,33400.0
2015-01-13 10:40:00,55.35,55.4,55.32,55.36,44000.0,49.4869,49.5316,49.4601,49.4958,44000.0
2015-01-13 10:45:00,55.37,55.38,55.26,55.27,40700.0,49.5048,49.5137,49.4064,49.4154,40700.0
2015-01-13 10:50:00,55.28,55.37,55.25,55.26,50200.0,49.4243,49.5048,49.3975,49.4064,50200.0
2015-01-13 10:55:00,55.26,55.33,55.2,55.2,109500.0,49.4064,49.469,49.3528,49.3528,109500.0
2015-01-13 11:00:00,55.21,55.23,55.13,55.14,23400.0,49.3617,49.3796,49.2902,49.2991,23400.0
2015-01-13 11:05:00,55.15,55.15,55.11,55.11,19800.0,49.3081,49.3081,49.2723,49.2723,19800.0
2015-01-13 11:10:00,55.11,55.27,55.07,55.27,41800.0,49.2723,49.4154,49.2366,49.4154,41800.0
2015-01-13 11:15:00,55.27,55.33,55.26,55.28,42800.0,49.4154,49.469,49.4064,49.4243,42800.0
2015-01-13 11:20:00,55.28,55.28,55.12,55.15,35700.0,49.4243,49.4243,49.2813,49.3081,35700.0
2015-01-13 11:25:00,55.15,55.18,55.1,55.18,19200.0,49.3081,49.3349,49.2634,49.3349,19200.0
2015-01-13 11:30:00,55.2,55.23,55.14,55.17,42000.0,49.3528,49.3796,49.2991,49.326,42000.0
2015-01-13 11:35:00,55.17,55.24,55.17,55.2,23700.0,49.326,49.3886,49.326,49.3528,23700.0
2015-01-13 11:40:00,55.2,55.21,55.14,55.2,39800.0,49.3528,49.3617,49.2991,49.3528,39800.0
2015-01-13 11:45:00,55.2,55.28,55.2,55.28,18700.0,49.3528,49.4243,49.3528,49.4243,18700.0
2015-01-13 11:50:00,55.27,55.28,55.21,55.22,25000.0,49.4154,49.4243,49.3617,49.3707,25000.0
2015-01-13 11:55:00,55.22,55.23,55.13,55.15,19700.0,49.3707,49.3796,49.2902,49.3081,19700.0
2015-01-13 12:00:00,55.15,55.18,55.07,55.09,28100.0,49.3081,49.3349,49.2366,49.2544,28100.0
2015-01-13 12:05:00,55.09,55.1,55.01,55.04,22200.0,49.2544,49.2634,49.1829,49.2097,22200.0
2015-01-13 12:10:00,55.04,55.06,54.99,55.05,14200.0,49.2097,49.2276,49.165,49.2187,14200.0
2015-01-13 12:15:00,55.04,55.04,54.97,55.0,14400.0,49.2097,49.2097,49.1472,49.174,14400.0
2015-01-13 12:20:00,54.99,54.99,54.82,54.87,25700.0,49.165,49.165,49.013,49.0577,25700.0
2015-01-13 12:25:00,54.86,54.94,54.86,54.92,18000.0,49.0488,49.1203,49.0488,49.1025,18000.0
2015-01-13 12:30:00,54.91,54.91,54.77,54.83,19100.0,49.0935,49.0935,48.9683,49.022,19100.0
2015-01-13 12:35:00,54.84,54.88,54.82,54.82,12200.0,49.0309,49.0667,49.013,49.013,12200.0
2015-01-13 12:40:00,54.82,54.82,54.71,54.75,32700.0,49.013,49.013,48.9147,48.9505,32700.0
2015-01-13 12:45:00,54.74,54.89,54.74,54.89,8700.0,48.9415,49.0756,48.9415,49.0756,8700.0
2015-01-13 12:50:00,54.88,54.9,54.84,54.86,10200.0,49.0667,49.0846,49.0309,49.0488,10200.0
2015-01-13 12:55:00,54.86,54.87,54.83,54.86,6100.0,49.0488,49.0577,49.022,49.0488,6100.0
2015-01-13 13:00:00,54.88,54.92,54.87,54.88,10200.0,49.0667,49.1025,49.0577,49.0667,10200.0
2015-01-13 13:05:00,54.88,54.91,54.84,54.84,13000.0,49.0667,49.0935,49.0309,49.0309,13000.0
2015-01-13 13:10:00,54.83,54.9,54.83,54.87,10400.0,49.022,49.0846,49.022,49.0577,10400.0
2015-01-13 13:15:00,54.86,54.87,54.83,54.85,9700.0,49.0488,49.0577,49.022,49.0399,9700.0
2015-01-13 13:20:00,54.83,54.83,54.65,54.72,42000.0,49.022,49.022,48.8611,48.9236,42000.0
2015-01-13 13:25:00,54.72,54.73,54.59,54.64,32200.0,48.9236,48.9326,48.8074,48.8521,32200.0
2015-01-13 13:30:00,54.63,54.64,54.49,54.57,32600.0,48.8432,48.8521,48.718,48.7895,32600.0
2015-01-13 13:35:00,54.58,54.6,54.45,54.45,27300.0,48.7985,48.8163,48.6822,48.6822,27300.0
2015-01-13 13:40:00,54.45,54.51,54.42,54.51,30500.0,48.6822,48.7359,48.6554,48.7359,30500.0
2015-01-13 13:45:00,54.49,54.5,54.37,54.37,33600.0,48.718,48.7269,48.6107,48.6107,33600.0
2015-01-13 13:50:00,54.37,54.38,54.1,54.17,55600.0,48.6107,48.6197,48.3693,48.4319,55600.0
2015-01-13 13:55:00,54.15,54.23,54.13,54.17,62400.0,48.414,48.4855,48.3961,48.4319,62400.0
2015-01-13 14:00:00,54.16,54.16,54.03,54.12,34000.0,48.423,48.423,48.3067,48.3872,34000.0
2015-01-13 14:05:00,54.11,54.12,53.93,53.97,45500.0,48.3783,48.3872,48.2173,48.2531,45500.0
2015-01-13 14:10:00,53.97,54.0,53.75,53.87,48600.0,48.2531,48.2799,48.0564,48.1637,48600.0
2015-01-13 14:15:00,53.86,53.99,53.83,53.9,25900.0,48.1547,48.271,48.1279,48.1905,25900.0
2015-01-13 14:20:00,53.91,53.94,53.84,53.9,19200.0,48.1994,48.2263,48.1369,48.1905,19200.0
2015-01-13 14:25:00,53.9,54.02,53.9,53.99,21400.0,48.1905,48.2978,48.1905,48.271,21400.0
2015-01-13 14:30:00,53.99,54.03,53.96,53.98,37800.0,48.271,48.3067,48.2441,48.262,37800.0
2015-01-13 14:35:00,53.98,54.08,53.98,54.04,35600.0,48.262,48.3514,48.262,48.3157,35600.0
2015-01-13 14:40:00,54.05,54.07,53.97,54.07,20200.0,48.3246,48.3425,48.2531,48.3425,20200.0
2015-01-13 14:45:00,54.07,54.08,53.98,54.01,21100.0,48.3425,48.3514,48.262,48.2888,21100.0
2015-01-13 14:50:00,54.01,54.02,53.96,54.0,57500.0,48.2888,48.2978,48.2441,48.2799,57500.0
2015-01-13 14:55:00,54.0,54.01,53.77,53.77,34000.0,48.2799,48.2888,48.0743,48.0743,34000.0
2015-01-13 15:00:00,53.78,53.84,53.78,53.82,28600.0,48.0832,48.1369,48.0832,48.119,28600.0
2015-01-13 15:05:00,53.81,53.82,53.7,53.72,38800.0,48.11,48.119,48.0117,48.0296,38800.0
2015-01-13 15:10:00,53.73,54.0,53.71,54.0,34100.0,48.0385,48.2799,48.0206,48.2799,34100.0
2015-01-13 15:15:00,53.98,54.1,53.96,54.03,36700.0,48.262,48.3693,48.2441,48.3067,36700.0
2015-01-13 15:20:00,54.04,54.07,53.96,54.07,30500.0,48.3157,48.3425,48.2441,48.3425,30500.0
2015-01-13 15:25:00,54.07,54.08,53.89,53.9,35900.0,48.3425,48.3514,48.1816,48.1905,35900.0
2015-01-13 15:30:00,53.9,54.13,53.9,54.08,52200.0,48.1905,48.3961,48.1905,48.3514,52200.0
2015-01-13 15:35:00,54.07,54.26,54.07,54.22,55900.0,48.3425,48.5124,48.3425,48.4766,55900.0
2015-01-13 15:40:00,54.23,54.3,54.18,54.24,76200.0,48.4855,48.5481,48.4408,48.4945,76200.0
2015-01-13 15:45:00,54.24,54.25,54.12,54.17,117100.0,48.4945,48.5034,48.3872,48.4319,117100.0
2015-01-13 15:50:00,54.16,54.19,54.06,54.16,103000.0,48.423,48.4498,48.3336,48.423,103000.0
2015-01-13 15:55:00,54.15,54.2,54.09,54.16,124300.0,48.414,48.4587,48.3604,48.423,124300.0
2015-01-14 09:30:00,53.88,53.88,53.43,53.63,89900.0,48.1726,48.1726,47.7703,47.9491,89900.0
2015-01-14 09:35:00,53.7,53.86,53.66,53.7,88400.0,48.0117,48.1547,47.9759,48.0117,88400.0
2015-01-14 09:40:00,53.71,53.86,53.71,53.83,52800.0,48.0206,48.1547,48.0206,48.1279,52800.0
2015-01-14 09:45:00,53.8,53.94,53.74,53.91,24400.0,48.1011,48.2263,48.0474,48.1994,24400.0
2015-01-14 09:50:00,53.89,53.94,53.76,53.82,22100.0,48.1816,48.2263,48.0653,48.119,22100.0
2015-01-14 09:55:00,53.8,53.94,53.8,53.88,10300.0,48.1011,48.2263,48.1011,48.1726,10300.0
2015-01-14 10:00:00,53.88,54.05,53.88,53.96,30000.0,48.1726,48.3246,48.1726,48.2441,30000.0
2015-01-14 10:05:00,53.99,54.15,53.98,54.13,22900.0,48.271,48.414,48.262,48.3961,22900.0
2015-01-14 10:10:00,54.17,54.26,54.01,54.04,17200.0,48.4319,48.5124,48.2888,48.3157,17200.0
2015-01-14 10:15:00,54.05,54.1,53.98,54.02,17600.0,48.3246,48.3693,48.262,48.2978,17600.0
2015-01-14 10:20:00,54.02,54.04,53.91,53.93,23400.0,48.2978,48.3157,48.1994,48.2173,23400.0
2015-01-14 10:25:00,53.95,53.99,53.91,53.98,12300.0,48.2352,48.271,48.1994,48.262,12300.0
2015-01-14 10:30:00,53.94,53.95,53.83,53.91,33100.0,48.2263,48.2352,48.1279,48.1994,33100.0
2015-01-14 10:35:00,53.91,53.94,53.75,53.76,26700.0,48.1994,48.2263,48.0564,48.0653,26700.0
2015-01-14 10:40:00,53.76,53.89,53.74,53.86,23400.0,48.0653,48.1816,48.0474,48.1547,23400.0
2015-01-14 10:45:00,53.86,53.91,53.83,53.83,13100.0,48.1547,48.1994,48.1279,48.1279,13100.0
2015-01-14 10:50:00,53.84,53.91,53.76,53.77,12700.0,48.1369,48.1994,48.0653,48.0743,12700.0
2015-01-14 10:55:00,53.78,53.93,53.78,53.89,32100.0,48.0832,48.2173,48.0832,48.1816,32100.0
2015-01-14 11:00:00,53.89,53.9,53.69,53.71,39900.0,48.1816,48.1905,48.0027,48.0206,39900.0
2015-01-14 11:05:00,53.72,53.74,53.57,53.6,35900.0,48.0296,48.0474,47.8955,47.9223,35900.0
2015-01-14 11:10:00,53.6,53.63,53.5,53.51,35000.0,47.9223,47.9491,47.8329,47.8418,35000.0
2015-01-14 11:15:00,53.5,53.55,53.46,53.49,25400.0,47.8329,47.8776,47.7971,47.8239,25400.0
2015-01-14 11:20:00,53.48,53.58,53.48,53.53,31900.0,47.815,47.9044,47.815,47.8597,31900.0
2015-01-14 11:25:00,53.53,53.64,53.52,53.52,38400.0,47.8597,47.958,47.8508,47.8508,38400.0
2015-01-14 11:30:00,53.51,53.56,53.47,53.48,21300.0,47.8418,47.8865,47.806,47.815,21300.0
2015-01-14 11:35:00,53.48,53.63,53.47,53.63,21700.0,47.815,47.9491,47.806,47.9491,21700.0
2015-01-14 11:40:00,53.65,53.73,53.58,53.58,20200.0,47.967,48.0385,47.9044,47.9044,20200.0
2015-01-14 11:45:00,53.58,53.63,53.57,53.58,16000.0,47.9044,47.9491,47.8955,47.9044,16000.0
2015-01-14 11:50:00,53.59,53.63,53.48,53.5,20900.0,47.9133,47.9491,47.815,47.8329,20900.0
2015-01-14 11:55:00,53.5,53.51,53.43,53.43,16800.0,47.8329,47.8418,47.7703,47.7703,16800.0
2015-01-14 12:00:00,53.43,53.62,53.43,53.62,32800.0,47.7703,47.9402,47.7703,47.9402,32800.0
2015-01-14 12:05:00,53.61,53.65,53.54,53.54,40000.0,47.9312,47.967,47.8686,47.8686,40000.0
2015-01-14 12:10:00,53.53,53.54,53.46,53.5,20500.0,47.8597,47.8686,47.7971,47.8329,20500.0
2015-01-14 12:15:00,53.5,53.56,53.5,53.53,24500.0,47.8329,47.8865,47.8329,47.8597,24500.0
2015-01-14 12:20:00,53.52,53.68,53.52,53.56,29300.0,47.8508,47.9938,47.8508,47.8865,29300.0
2015-01-14 12:25:00,53.55,53.56,53.5,53.53,17600.0,47.8776,47.8865,47.8329,47.8597,17600.0
2015-01-14 12:30:00,53.53,53.61,53.48,53.53,26900.0,47.8597,47.9312,47.815,47.8597,26900.0
2015-01-14 12:35:00,53.53,53.57,53.52,53.52,15600.0,47.8597,47.8955,47.8508,47.8508,15600.0
2015-01-14 12:40:00,53.53,53.56,53.49,53.5,22900.0,47.8597,47.8865,47.8239,47.8329,22900.0
2015-01-14 12:45:00,53.5,53.55,53.49,53.55,34800.0,47.8329,47.8776,47.8239,47.8776,34800.0
2015-01-14 12:50:00,53.56,53.57,53.49,53.53,26100.0,47.8865,47.8955,47.8239,47.8597,26100.0
2015-01-14 12:55:00,53.51,53.59,53.49,53.53,32800.0,47.8418,47.9133,47.8239,47.8597,32800.0
2015-01-14 13:00:00,53.53,53.6,53.51,53.51,19700.0,47.8597,47.9223,47.8418,47.8418,19700.0
2015-01-14 13:05:00,53.51,53.51,53.46,53.47,18800.0,47.8418,47.8418,47.7971,47.806,18800.0
2015-01-14 13:10:00,53.47,53.48,53.35,53.37,25900.0,47.806,47.815,47.6988,47.7166,25900.0
2015-01-14 13:15:00,53.36,53.46,53.35,53.45,13500.0,47.7077,47.7971,47.6988,47.7882,13500.0
2015-01-14 13:20:00,53.46,53.46,53.38,53.38,21900.0,47.7971,47.7971,47.7256,47.7256,21900.0
2015-01-14 13:25:00,53.37,53.37,53.33,53.35,29100.0,47.7166,47.7166,47.6809,47.6988,29100.0
2015-01-14 13:30:00,53.35,53.35,53.21,53.26,42800.0,47.6988,47.6988,47.5736,47.6183,42800.0
2015-01-14 13:35:00,53.26,53.3,53.23,53.28,17000.0,47.6183,47.6541,47.5915,47.6362,17000.0
2015-01-14 13:40:00,53.28,53.29,53.18,53.2,24000.0,47.6362,47.6451,47.5468,47.5646,24000.0
2015-01-14 13:45:00,53.21,53.36,53.14,53.34,45800.0,47.5736,47.7077,47.511,47.6898,45800.0
2015-01-14 13:50:00,53.34,53.34,53.2,53.3,35600.0,47.6898,47.6898,47.5646,47.6541,35600.0
2015-01-14 13:55:00,53.28,53.38,53.27,53.35,44200.0,47.6362,47.7256,47.6272,47.6988,44200.0
2015-01-14 14:00:00,53.35,53.47,53.33,53.46,22400.0,47.6988,47.806,47.6809,47.7971,22400.0
2015-01-14 14:05:00,53.47,53.52,53.44,53.49,51300.0,47.806,47.8508,47.7792,47.8239,51300.0
2015-01-14 14:10:00,53.5,53.62,53.47,53.62,23000.0,47.8329,47.9402,47.806,47.9402,23000.0
2015-01-14 14:15:00,53.64,53.81,53.63,53.81,37300.0,47.958,48.11,47.9491,48.11,37300.0
2015-01-14 14:20:00,53.82,53.85,53.63,53.66,53600.0,48.119,48.1458,47.9491,47.9759,53600.0
2015-01-14 14:25:00,53.68,53.78,53.61,53.78,34600.0,47.9938,48.0832,47.9312,48.0832,34600.0
2015-01-14 14:30:00,53.78,53.93,53.76,53.88,55700.0,48.0832,48.2173,48.0653,48.1726,55700.0
2015-01-14 14:35:00,53.89,53.91,53.84,53.9,41500.0,48.1816,48.1994,48.1369,48.1905,41500.0
2015-01-14 14:40:00,53.9,53.95,53.81,53.85,39700.0,48.1905,48.2352,48.11,48.1458,39700.0
2015-01-14 14:45:00,53.86,53.9,53.79,53.82,37700.0,48.1547,48.1905,48.0922,48.119,37700.0
2015-01-14 14:50:00,53.81,53.88,53.8,53.86,68200.0,48.11,48.1726,48.1011,48.1547,68200.0
2015-01-14 14:55:00,53.86,53.89,53.8,53.88,37900.0,48.1547,48.1816,48.1011,48.1726,37900.0
2015-01-14 15:00:00,53.88,53.98,53.86,53.91,56600.0,48.1726,48.262,48.1547,48.1994,56600.0
2015-01-14 15:05:00,53.92,53.96,53.84,53.86,40500.0,48.2084,48.2441,48.1369,48.1547,40500.0
2015-01-14 15:10:00,53.86,53.86,53.77,53.79,77100.0,48.1547,48.1547,48.0743,48.0922,77100.0
2015-01-14 15:15:00,53.8,54.06,53.8,54.0,31200.0,48.1011,48.3336,48.1011,48.2799,31200.0
2015-01-14 15:20:00,54.0,54.13,53.99,54.08,44800.0,48.2799,48.3961,48.271,48.3514,44800.0
2015-01-14 15:25:00,54.07,54.27,54.02,54.17,144800.0,48.3425,48.5213,48.2978,48.4319,144800.0
2015-01-14 15:30:00,54.16,54.23,54.04,54.09,90900.0,48.423,48.4855,48.3157,48.3604,90900.0
2015-01-14 15:35:00,54.1,54.23,54.09,54.16,106300.0,48.3693,48.4855,48.3604,48.423,106300.0
2015-01-14 15:40:00,54.14,54.24,54.12,54.15,87400.0,48.4051,48.4945,48.3872,48.414,87400.0
2015-01-14 15:45:00,54.16,54.33,54.15,54.23,160400.0,48.423,48.575,48.414,48.4855,160400.0
2015-01-14 15:50:00,54.23,54.38,54.22,54.37,327500.0,48.4855,48.6197,48.4766,48.6107,327500.0
2015-01-14 15:55:00,54.37,54.4,54.33,54.4,302200.0,48.6107,48.6375,48.575,48.6375,302200.0
2015-01-15 09:30:00,54.36,54.67,54.23,54.23,83400.0,48.6018,48.8789,48.4855,48.4855,83400.0
2015-01-15 09:35:00,54.23,54.25,53.78,53.86,74800.0,48.4855,48.5034,48.0832,48.1547,74800.0
2015-01-15 09:40:00,53.85,53.85,53.6,53.66,78800.0,48.1458,48.1458,47.9223,47.9759,78800.0
2015-01-15 09:45:00,53.63,53.87,53.49,53.49,65100.0,47.9491,48.1637,47.8239,47.8239,65100.0
2015-01-15 09:50:00,53.5,53.87,53.5,53.8,66900.0,47.8329,48.1637,47.8329,48.1011,66900.0
2015-01-15 09:55:00,53.79,53.85,53.66,53.8,65700.0,48.0922,48.1458,47.9759,48.1011,65700.0
2015-01-15 10:00:00,53.83,53.86,53.59,53.72,86300.0,48.1279,48.1547,47.9133,48.0296,86300.0
2015-01-15 10:05:00,53.72,53.89,53.68,53.81,44800.0,48.0296,48.1816,47.9938,48.11,44800.0
2015-01-15 10:10:00,53.81,53.85,53.58,53.72,57300.0,48.11,48.1458,47.9044,48.0296,57300.0
2015-01-15 10:15:00,53.72,54.0,53.69,54.0,91100.0,48.0296,48.2799,48.0027,48.2799,91100.0
2015-01-15 10:20:00,54.01,54.1,53.98,54.01,66900.0,48.2888,48.3693,48.262,48.2888,66900.0
2015-01-15 10:25:00,54.0,54.07,53.93,53.98,29800.0,48.2799,48.3425,48.2173,48.262,29800.0
2015-01-15 10:30:00,53.99,54.21,53.97,54.17,68900.0,48.271,48.4677,48.2531,48.4319,68900.0
2015-01-15 10:35:00,54.18,54.22,54.01,54.04,30600.0,48.4408,48.4766,48.2888,48.3157,30600.0
2015-01-15 10:40:00,54.03,54.05,53.91,53.95,24300.0,48.3067,48.3246,48.1994,48.2352,24300.0
2015-01-15 10:45:00,53.96,54.03,53.91,53.93,30000.0,48.2441,48.3067,48.1994,48.2173,30000.0
2015-01-15 10:50:00,53.94,54.05,53.92,53.99,33200.0,48.2263,48.3246,48.2084,48.271,33200.0
2015-01-15 10:55:00,53.99,54.0,53.76,53.8,68900.0,48.271,48.2799,48.0653,48.1011,68900.0
2015-01-15 11:00:00,53.8,53.84,53.71,53.75,34700.0,48.1011,48.1369,48.0206,48.0564,34700.0
2015-01-15 11:05:00,53.75,53.81,53.74,53.79,34800.0,48.0564,48.11,48.0474,48.0922,34800.0
2015-01-15 11:10:00,53.77,53.8,53.71,53.77,27200.0,48.0743,48.1011,48.0206,48.0743,27200.0
2015-01-15 11:15:00,53.75,53.77,53.59,53.65,61800.0,48.0564,48.0743,47.9133,47.967,61800.0
2015-01-15 11:20:00,53.66,53.75,53.63,53.65,57500.0,47.9759,48.0564,47.9491,47.967,57500.0
2015-01-15 11:25:00,53.64,53.68,53.59,53.68,24300.0,47.958,47.9938,47.9133,47.9938,24300.0
2015-01-15 11:30:00,53.68,53.81,53.67,53.79,33700.0,47.9938,48.11,47.9849,48.0922,33700.0
2015-01-15 11:35:00,53.79,53.8,53.51,53.6,40000.0,48.0922,48.1011,47.8418,47.9223,40000.0
2015-01-15 11:40:00,53.61,53.79,53.57,53.77,18100.0,47.9312,48.0922,47.8955,48.0743,18100.0
2015-01-15 11:45:00,53.77,53.82,53.76,53.8,29300.0,48.0743,48.119,48.0653,48.1011,29300.0
2015-01-15 11:50:00,53.79,53.8,53.66,53.72,28500.0,48.0922,48.1011,47.9759,48.0296,28500.0
2015-01-15 11:55:00,53.72,53.73,53.62,53.64,38300.0,48.0296,48.0385,47.9402,47.958,38300.0
2015-01-15 12:00:00,53.63,53.67,53.6,53.61,29300.0,47.9491,47.9849,47.9223,47.9312,29300.0
2015-01-15 12:05:00,53.61,53.74,53.6,53.73,20700.0,47.9312,48.0474,47.9223,48.0385,20700.0
2015-01-15 12:10:00,53.74,53.79,53.66,53.66,21300.0,48.0474,48.0922,47.9759,47.9759,21300.0
2015-01-15 12:15:00,53.68,53.69,53.59,53.6,23300.0,47.9938,48.0027,47.9133,47.9223,23300.0
2015-01-15 12:20:00,53.6,53.67,53.59,53.61,23000.0,47.9223,47.9849,47.9133,47.9312,23000.0
2015-01-15 12:25:00,53.62,53.75,53.62,53.73,26100.0,47.9402,48.0564,47.9402,48.0385,26100.0
2015-01-15 12:30:00,53.73,53.73,53.61,53.7,32400.0,48.0385,48.0385,47.9312,48.0117,32400.0
2015-01-15 12:35:00,53.69,53.7,53.57,53.63,50900.0,48.0027,48.0117,47.8955,47.9491,50900.0
2015-01-15 12:40:00,53.61,53.66,53.51,53.53,29400.0,47.9312,47.9759,47.8418,47.8597,29400.0
2015-01-15 12:45:00,53.52,53.56,53.43,53.52,37800.0,47.8508,47.8865,47.7703,47.8508,37800.0
2015-01-15 12:50:00,53.51,53.6,53.49,53.6,18400.0,47.8418,47.9223,47.8239,47.9223,18400.0
2015-01-15 12:55:00,53.59,53.61,53.54,53.56,27100.0,47.9133,47.9312,47.8686,47.8865,27100.0
2015-01-15 13:00:00,53.54,53.7,53.45,53.66,133500.0,47.8686,48.0117,47.7882,47.9759,133500.0
2015-01-15 13:05:00,53.66,53.74,53.65,53.73,66700.0,47.9759,48.0474,47.967,48.0385,66700.0
2015-01-15 13:10:00,53.74,53.77,53.63,53.76,53100.0,48.0474,48.0743,47.9491,48.0653,53100.0
2015-01-15 13:15:00,53.77,53.87,53.77,53.86,53600.0,48.0743,48.1637,48.0743,48.1547,53600.0
2015-01-15 13:20:00,53.86,53.89,53.85,53.88,48100.0,48.1547,48.1816,48.1458,48.1726,48100.0
2015-01-15 13:25:00,53.88,53.89,53.81,53.82,52200.0,48.1726,48.1816,48.11,48.119,52200.0
2015-01-15 13:30:00,53.82,53.82,53.72,53.72,53200.0,48.119,48.119,48.0296,48.0296,53200.0
2015-01-15 13:35:00,53.72,53.77,53.59,53.63,38500.0,48.0296,48.0743,47.9133,47.9491,38500.0
2015-01-15 13:40:00,53.63,53.7,53.61,53.67,33800.0,47.9491,48.0117,47.9312,47.9849,33800.0
2015-01-15 13:45:00,53.67,53.73,53.64,53.71,16900.0,47.9849,48.0385,47.958,48.0206,16900.0
2015-01-15 13:50:00,53.71,53.86,53.7,53.82,20100.0,48.0206,48.1547,48.0117,48.119,20100.0
2015-01-15 13:55:00,53.82,53.84,53.75,53.75,43300.0,48.119,48.1369,48.0564,48.0564,43300.0
2015-01-15 14:00:00,53.74,53.83,53.67,53.82,51100.0,48.0474,48.1279,47.9849,48.119,51100.0
2015-01-15 14:05:00,53.83,53.87,53.72,53.84,28600.0,48.1279,48.1637,48.0296,48.1369,28600.0
2015-01-15 14:10:00,53.85,53.86,53.76,53.85,31500.0,48.1458,48.1547,48.0653,48.1458,31500.0
2015-01-15 14:15:00,53.85,53.95,53.83,53.89,40600.0,48.1458,48.2352,48.1279,48.1816,40600.0
2015-01-15 14:20:00,53.89,53.9,53.85,53.86,58400.0,48.1816,48.1905,48.1458,48.1547,58400.0
2015-01-15 14:25:00,53.86,53.9,53.86,53.9,52300.0,48.1547,48.1905,48.1547,48.1905,52300.0
2015-01-15 14:30:00,53.88,53.88,53.78,53.87,54600.0,48.1726,48.1726,48.0832,48.1637,54600.0
2015-01-15 14:35:00,53.88,53.95,53.87,53.95,38100.0,48.1726,48.2352,48.1637,48.2352,38100.0
2015-01-15 14:40:00,53.94,54.0,53.92,53.93,50400.0,48.2263,48.2799,48.2084,48.2173,50400.0
2015-01-15 14:45:00,53.92,53.92,53.83,53.84,29600.0,48.2084,48.2084,48.1279,48.1369,29600.0
2015-01-15 14:50:00,53.84,53.89,53.83,53.85,45900.0,48.1369,48.1816,48.1279,48.1458,45900.0
2015-01-15 14:55:00,53.85,53.92,53.83,53.89,40500.0,48.1458,48.2084,48.1279,48.1816,40500.0
2015-01-15 15:00:00,53.89,53.98,53.88,53.94,58100.0,48.1816,48.262,48.1726,48.2263,58100.0
2015-01-15 15:05:00,53.94,53.95,53.88,53.93,65800.0,48.2263,48.2352,48.1726,48.2173,65800.0
2015-01-15 15:10:00,53.93,53.94,53.8,53.85,90400.0,48.2173,48.2263,48.1011,48.1458,90400.0
2015-01-15 15:15:00,53.84,53.91,53.83,53.91,119000.0,48.1369,48.1994,48.1279,48.1994,119000.0
2015-01-15 15:20:00,53.91,53.91,53.83,53.84,74000.0,48.1994,48.1994,48.1279,48.1369,74000.0
2015-01-15 15:25:00,53.84,54.03,53.83,54.03,77100.0,48.1369,48.3067,48.1279,48.3067,77100.0
2015-01-15 15:30:00,54.02,54.09,53.94,54.03,80600.0,48.2978,48.3604,48.2263,48.3067,80600.0
2015-01-15 15:35:00,54.02,54.07,53.99,54.06,91000.0,48.2978,48.3425,48.271,48.3336,91000.0
2015-01-15 15:40:00,54.06,54.07,53.91,53.98,89500.0,48.3336,48.3425,48.1994,48.262,89500.0
2015-01-15 15:45:00,53.97,53.99,53.9,53.9,135700.0,48.2531,48.271,48.1905,48.1905,135700.0
2015-01-15 15:50:00,53.9,53.91,53.83,53.87,142800.0,48.1905,48.1994,48.1279,48.1637,142800.0
2015-01-15 15:55:00,53.87,53.89,53.83,53.85,280700.0,48.1637,48.1816,48.1279,48.1458,280700.0
2015-01-16 09:30:00,53.93,53.96,53.62,53.95,317100.0,48.2173,48.2441,47.9402,48.2352,317100.0
2015-01-16 09:35:00,53.95,54.16,53.95,54.07,48100.0,48.2352,48.423,48.2352,48.3425,48100.0
2015-01-16 09:40:00,54.06,54.14,54.04,54.09,32400.0,48.3336,48.4051,48.3157,48.3604,32400.0
2015-01-16 09:45:00,54.11,54.22,54.02,54.2,29500.0,48.3783,48.4766,48.2978,48.4587,29500.0
2015-01-16 09:50:00,54.23,54.29,54.13,54.19,41100.0,48.4855,48.5392,48.3961,48.4498,41100.0
2015-01-16 09:55:00,54.2,54.29,54.18,54.23,30200.0,48.4587,48.5392,48.4408,48.4855,30200.0
2015-01-16 10:00:00,54.23,54.45,54.21,54.29,35600.0,48.4855,48.6822,48.4677,48.5392,35600.0
2015-01-16 10:05:00,54.29,54.3,54.09,54.13,25600.0,48.5392,48.5481,48.3604,48.3961,25600.0
2015-01-16 10:10:00,54.11,54.15,54.03,54.06,45300.0,48.3783,48.414,48.3067,48.3336,45300.0
2015-01-16 10:15:00,54.04,54.11,53.98,54.11,41600.0,48.3157,48.3783,48.262,48.3783,41600.0
2015-01-16 10:20:00,54.11,54.25,54.03,54.25,36700.0,48.3783,48.5034,48.3067,48.5034,36700.0
2015-01-16 10:25:00,54.25,54.43,54.22,54.37,29400.0,48.5034,48.6644,48.4766,48.6107,29400.0
2015-01-16 10:30:00,54.37,54.43,54.28,54.31,61300.0,48.6107,48.6644,48.5302,48.5571,61300.0
2015-01-16 10:35:00,54.3,54.3,54.11,54.22,141000.0,48.5481,48.5481,48.3783,48.4766,141000.0
2015-01-16 10:40:00,54.22,54.31,54.15,54.19,43500.0,48.4766,48.5571,48.414,48.4498,43500.0
2015-01-16 10:45:00,54.21,54.25,54.12,54.12,62900.0,48.4677,48.5034,48.3872,48.3872,62900.0
2015-01-16 10:50:00,54.13,54.35,54.11,54.34,20100.0,48.3961,48.5928,48.3783,48.5839,20100.0
2015-01-16 10:55:00,54.31,54.5,54.31,54.44,18600.0,48.5571,48.7269,48.5571,48.6733,18600.0
2015-01-16 11:00:00,54.42,54.5,54.42,54.42,34300.0,48.6554,48.7269,48.6554,48.6554,34300.0
2015-01-16 11:05:00,54.43,54.45,54.32,54.37,23000.0,48.6644,48.6822,48.566,48.6107,23000.0
2015-01-16 11:10:00,54.38,54.38,54.26,54.33,27800.0,48.6197,48.6197,48.5124,48.575,27800.0
2015-01-16 11:15:00,54.32,54.47,54.3,54.39,43700.0,48.566,48.7001,48.5481,48.6286,43700.0
2015-01-16 11:20:00,54.39,54.41,54.33,54.33,26300.0,48.6286,48.6465,48.575,48.575,26300.0
2015-01-16 11:25:00,54.33,54.33,54.21,54.24,27900.0,48.575,48.575,48.4677,48.4945,27900.0
2015-01-16 11:30:00,54.26,54.39,54.26,54.36,18600.0,48.5124,48.6286,48.5124,48.6018,18600.0
2015-01-16 11:35:00,54.35,54.49,54.32,54.49,16200.0,48.5928,48.718,48.566,48.718,16200.0
2015-01-16 11:40:00,54.48,54.54,54.46,54.51,13200.0,48.7091,48.7627,48.6912,48.7359,13200.0
2015-01-16 11:45:00,54.51,54.52,54.39,54.4,14600.0,48.7359,48.7448,48.6286,48.6375,14600.0
2015-01-16 11:50:00,54.38,54.45,54.32,54.41,18500.0,48.6197,48.6822,48.566,48.6465,18500.0
2015-01-16 11:55:00,54.39,54.54,54.37,54.51,19800.0,48.6286,48.7627,48.6107,48.7359,19800.0
2015-01-16 12:00:00,54.51,54.58,54.47,54.55,27000.0,48.7359,48.7985,48.7001,48.7716,27000.0
2015-01-16 12:05:00,54.58,54.58,54.44,54.46,15400.0,48.7985,48.7985,48.6733,48.6912,15400.0
2015-01-16 12:10:00,54.46,54.59,54.45,54.55,13700.0,48.6912,48.8074,48.6822,48.7716,13700.0
2015-01-16 12:15:00,54.56,54.6,54.55,54.56,10000.0,48.7806,48.8163,48.7716,48.7806,10000.0
2015-01-16 12:20:00,54.56,54.58,54.49,54.57,12200.0,48.7806,48.7985,48.718,48.7895,12200.0
2015-01-16 12:25:00,54.56,54.68,54.56,54.62,18700.0,48.7806,48.8879,48.7806,48.8342,18700.0
2015-01-16 12:30:00,54.62,54.62,54.58,54.62,8900.0,48.8342,48.8342,48.7985,48.8342,8900.0
2015-01-16 12:35:00,54.63,54.63,54.57,54.58,11800.0,48.8432,48.8432,48.7895,48.7985,11800.0
2015-01-16 12:40:00,54.59,54.75,54.59,54.73,40000.0,48.8074,48.9505,48.8074,48.9326,40000.0
2015-01-16 12:45:00,54.73,54.77,54.68,54.77,20300.0,48.9326,48.9683,48.8879,48.9683,20300.0
2015-01-16 12:50:00,54.76,54.86,54.75,54.78,43400.0,48.9594,49.0488,48.9505,48.9773,43400.0
2015-01-16 12:55:00,54.78,54.79,54.71,54.77,48700.0,48.9773,48.9862,48.9147,48.9683,48700.0
2015-01-16 13:00:00,54.77,54.79,54.6,54.6,12000.0,48.9683,48.9862,48.8163,48.8163,12000.0
2015-01-16 13:05:00,54.59,54.7,54.59,54.69,10800.0,48.8074,48.9058,48.8074,48.8968,10800.0
2015-01-16 13:10:00,54.69,54.73,54.64,54.66,26800.0,48.8968,48.9326,48.8521,48.87,26800.0
2015-01-16 13:15:00,54.66,54.66,54.59,54.59,11100.0,48.87,48.87,48.8074,48.8074,11100.0
2015-01-16 13:20:00,54.6,54.62,54.55,54.6,8200.0,48.8163,48.8342,48.7716,48.8163,8200.0
2015-01-16 13:25:00,54.61,54.62,54.53,54.6,17000.0,48.8253,48.8342,48.7538,48.8163,17000.0
2015-01-16 13:30:00,54.6,54.66,54.56,54.66,21200.0,48.8163,48.87,48.7806,48.87,21200.0
2015-01-16 13:35:00,54.65,54.66,54.6,54.64,14700.0,48.8611,48.87,48.8163,48.8521,14700.0
2015-01-16 13:40:00,54.64,54.67,54.62,54.66,12100.0,48.8521,48.8789,48.8342,48.87,12100.0
2015-01-16 13:45:00,54.66,54.7,54.61,54.67,11400.0,48.87,48.9058,48.8253,48.8789,11400.0
2015-01-16 13:50:00,54.67,54.71,54.64,54.71,8600.0,48.8789,48.9147,48.8521,48.9147,8600.0
2015-01-16 13:55:00,54.71,54.73,54.68,54.71,7900.0,48.9147,48.9326,48.8879,48.9147,7900.0
2015-01-16 14:00:00,54.72,54.75,54.7,54.74,18000.0,48.9236,48.9505,48.9058,48.9415,18000.0
2015-01-16 14:05:00,54.73,54.75,54.7,54.72,15400.0,48.9326,48.9505,48.9058,48.9236,15400.0
2015-01-16 14:10:00,54.72,54.73,54.64,54.65,14700.0,48.9236,48.9326,48.8521,48.8611,14700.0
2015-01-16 14:15:00,54.65,54.71,54.65,54.7,36200.0,48.8611,48.9147,48.8611,48.9058,36200.0
2015-01-16 14:20:00,54.69,54.73,54.69,54.69,10000.0,48.8968,48.9326,48.8968,48.8968,10000.0
2015-01-16 14:25:00,54.7,54.73,54.66,54.72,22200.0,48.9058,48.9326,48.87,48.9236,22200.0
2015-01-16 14:30:00,54.72,54.72,54.64,54.69,30800.0,48.9236,48.9236,48.8521,48.8968,30800.0
2015-01-16 14:35:00,54.68,54.69,54.63,54.68,26200.0,48.8879,48.8968,48.8432,48.8879,26200.0
2015-01-16 14:40:00,54.67,54.75,54.64,54.71,11400.0,48.8789,48.9505,48.8521,48.9147,11400.0
2015-01-16 14:45:00,54.72,54.74,54.67,54.68,16800.0,48.9236,48.9415,48.8789,48.8879,16800.0
2015-01-16 14:50:00,54.68,54.81,54.68,54.78,22800.0,48.8879,49.0041,48.8879,48.9773,22800.0
2015-01-16 14:55:00,54.79,54.86,54.75,54.85,21100.0,48.9862,49.0488,48.9505,49.0399,21100.0
2015-01-16 15:00:00,54.84,54.94,54.84,54.92,82400.0,49.0309,49.1203,49.0309,49.1025,82400.0
2015-01-16 15:05:00,54.93,54.93,54.85,54.9,37300.0,49.1114,49.1114,49.0399,49.0846,37300.0
2015-01-16 15:10:00,54.9,54.95,54.85,54.9,49800.0,49.0846,49.1293,49.0399,49.0846,49800.0
2015-01-16 15:15:00,54.9,54.99,54.9,54.96,56100.0,49.0846,49.165,49.0846,49.1382,56100.0
2015-01-16 15:20:00,54.95,54.97,54.9,54.93,67800.0,49.1293,49.1472,49.0846,49.1114,67800.0
2015-01-16 15:25:00,54.93,54.94,54.87,54.92,51600.0,49.1114,49.1203,49.0577,49.1025,51600.0
2015-01-16 15:30:00,54.92,54.98,54.91,54.98,30400.0,49.1025,49.1561,49.0935,49.1561,30400.0
2015-01-16 15:35:00,54.98,55.01,54.98,55.0,125100.0,49.1561,49.1829,49.1561,49.174,125100.0
2015-01-16 15:40:00,55.0,55.01,54.97,55.0,98100.0,49.174,49.1829,49.1472,49.174,98100.0
2015-01-16 15:45:00,55.0,55.09,54.98,55.07,205100.0,49.174,49.2544,49.1561,49.2366,205100.0
2015-01-16 15:50:00,55.07,55.12,55.04,55.06,206800.0,49.2366,49.2813,49.2097,49.2276,206800.0
2015-01-16 15:55:00,55.06,55.07,55.03,55.04,341500.0,49.2276,49.2366,49.2008,49.2097,341500.0
2015-01-20 09:30:00,55.25,55.42,55.01,55.17,145800.0,49.3975,49.5495,49.1829,49.326,145800.0
2015-01-20 09:35:00,55.16,55.3,55.15,55.18,60800.0,49.317,49.4422,49.3081,49.3349,60800.0
2015-01-20 09:40:00,55.17,55.19,54.93,55.0,117800.0,49.326,49.3439,49.1114,49.174,117800.0
2015-01-20 09:45:00,55.01,55.05,54.81,54.85,65800.0,49.1829,49.2187,49.0041,49.0399,65800.0
2015-01-20 09:50:00,54.82,54.89,54.78,54.81,45900.0,49.013,49.0756,48.9773,49.0041,45900.0
2015-01-20 09:55:00,54.8,54.85,54.7,54.85,49000.0,48.9952,49.0399,48.9058,49.0399,49000.0
2015-01-20 10:00:00,54.84,54.95,54.83,54.94,40000.0,49.0309,49.1293,49.022,49.1203,40000.0
2015-01-20 10:05:00,54.92,55.01,54.88,54.99,34700.0,49.1025,49.1829,49.0667,49.165,34700.0
2015-01-20 10:10:00,55.0,55.02,54.94,54.98,21500.0,49.174,49.1919,49.1203,49.1561,21500.0
2015-01-20 10:15:00,55.0,55.05,54.93,54.95,54700.0,49.174,49.2187,49.1114,49.1293,54700.0
2015-01-20 10:20:00,54.96,55.05,54.95,55.0,47600.0,49.1382,49.2187,49.1293,49.174,47600.0
2015-01-20 10:25:00,55.0,55.02,54.92,54.94,32400.0,49.174,49.1919,49.1025,49.1203,32400.0
2015-01-20 10:30:00,54.94,54.95,54.87,54.89,51100.0,49.1203,49.1293,49.0577,49.0756,51100.0
2015-01-20 10:35:00,54.89,54.92,54.82,54.84,54100.0,49.0756,49.1025,49.013,49.0309,54100.0
2015-01-20 10:40:00,54.83,54.88,54.72,54.85,48600.0,49.022,49.0667,48.9236,49.0399,48600.0
2015-01-20 10:45:00,54.84,55.01,54.82,54.99,40300.0,49.0309,49.1829,49.013,49.165,40300.0
2015-01-20 10:50:00,54.99,55.03,54.95,55.02,52500.0,49.165,49.2008,49.1293,49.1919,52500.0
2015-01-20 10:55:00,55.02,55.03,54.89,54.96,34300.0,49.1919,49.2008,49.0756,49.1382,34300.0
2015-01-20 11:00:00,54.97,54.99,54.89,54.98,34700.0,49.1472,49.165,49.0756,49.1561,34700.0
2015-01-20 11:05:00,54.98,55.17,54.97,55.14,66300.0,49.1561,49.326,49.1472,49.2991,66300.0
2015-01-20 11:10:00,55.14,55.16,55.05,55.16,26300.0,49.2991,49.317,49.2187,49.317,26300.0
2015-01-20 11:15:00,55.15,55.16,55.04,55.12,37900.0,49.3081,49.317,49.2097,49.2813,37900.0
2015-01-20 11:20:00,55.13,55.2,55.11,55.12,53000.0,49.2902,49.3528,49.2723,49.2813,53000.0
2015-01-20 11:25:00,55.12,55.13,55.01,55.1,47400.0,49.2813,49.2902,49.1829,49.2634,47400.0
2015-01-20 11:30:00,55.1,55.13,55.02,55.05,44800.0,49.2634,49.2902,49.1919,49.2187,44800.0
2015-01-20 11:35:00,55.05,55.12,55.0,55.05,33700.0,49.2187,49.2813,49.174,49.2187,33700.0
2015-01-20 11:40:00,55.04,55.06,54.98,55.05,49400.0,49.2097,49.2276,49.1561,49.2187,49400.0
2015-01-20 11:45:00,55.05,55.05,54.91,54.94,72400.0,49.2187,49.2187,49.0935,49.1203,72400.0
2015-01-20 11:50:00,54.95,55.08,54.95,55.08,45800.0,49.1293,49.2455,49.1293,49.2455,45800.0
2015-01-20 11:55:00,55.08,55.14,55.06,55.14,38700.0,49.2455,49.2991,49.2276,49.2991,38700.0
2015-01-20 12:00:00,55.14,55.14,55.06,55.08,25200.0,49.2991,49.2991,49.2276,49.2455,25200.0
2015-01-20 12:05:00,55.07,55.25,55.05,55.25,39100.0,49.2366,49.3975,49.2187,49.3975,39100.0
2015-01-20 12:10:00,55.24,55.32,55.23,55.3,34300.0,49.3886,49.4601,49.3796,49.4422,34300.0
2015-01-20 12:15:00,55.3,55.39,55.26,55.33,46200.0,49.4422,49.5227,49.4064,49.469,46200.0
2015-01-20 12:20:00,55.33,55.37,55.23,55.23,136900.0,49.469,49.5048,49.3796,49.3796,136900.0
2015-01-20 12:25:00,55.23,55.34,55.22,55.29,38200.0,49.3796,49.478,49.3707,49.4333,38200.0
2015-01-20 12:30:00,55.29,55.36,55.25,55.25,31500.0,49.4333,49.4958,49.3975,49.3975,31500.0
2015-01-20 12:35:00,55.25,55.28,55.14,55.28,33700.0,49.3975,49.4243,49.2991,49.4243,33700.0
2015-01-20 12:40:00,55.27,55.39,55.27,55.36,30800.0,49.4154,49.5227,49.4154,49.4958,30800.0
2015-01-20 12:45:00,55.37,55.45,55.37,55.43,37000.0,49.5048,49.5763,49.5048,49.5584,37000.0
2015-01-20 12:50:00,55.44,55.48,55.32,55.34,38200.0,49.5674,49.6031,49.4601,49.478,38200.0
2015-01-20 12:55:00,55.33,55.35,55.27,55.3,23500.0,49.469,49.4869,49.4154,49.4422,23500.0
2015-01-20 13:00:00,55.29,55.3,55.22,55.23,22100.0,49.4333,49.4422,49.3707,49.3796,22100.0
2015-01-20 13:05:00,55.23,55.26,55.11,55.11,31600.0,49.3796,49.4064,49.2723,49.2723,31600.0
2015-01-20 13:10:00,55.11,55.19,55.08,55.11,40500.0,49.2723,49.3439,49.2455,49.2723,40500.0
2015-01-20 13:15:00,55.11,55.17,55.11,55.17,23200.0,49.2723,49.326,49.2723,49.326,23200.0
2015-01-20 13:20:00,55.18,55.34,55.18,55.26,29900.0,49.3349,49.478,49.3349,49.4064,29900.0
2015-01-20 13:25:00,55.27,55.31,55.24,55.3,30600.0,49.4154,49.4511,49.3886,49.4422,30600.0
2015-01-20 13:30:00,55.3,55.38,55.27,55.32,22000.0,49.4422,49.5137,49.4154,49.4601,22000.0
2015-01-20 13:35:00,55.32,55.35,55.3,55.31,14800.0,49.4601,49.4869,49.4422,49.4511,14800.0
2015-01-20 13:40:00,55.3,55.31,55.2,55.22,42400.0,49.4422,49.4511,49.3528,49.3707,42400.0
2015-01-20 13:45:00,55.23,55.28,55.19,55.26,25800.0,49.3796,49.4243,49.3439,49.4064,25800.0
2015-01-20 13:50:00,55.25,55.31,55.22,55.3,23300.0,49.3975,49.4511,49.3707,49.4422,23300.0
2015-01-20 13:55:00,55.3,55.31,55.25,55.28,14800.0,49.4422,49.4511,49.3975,49.4243,14800.0
2015-01-20 14:00:00,55.28,55.48,55.23,55.42,79000.0,49.4243,49.6031,49.3796,49.5495,79000.0
2015-01-20 14:05:00,55.42,55.49,55.42,55.48,21800.0,49.5495,49.6121,49.5495,49.6031,21800.0
2015-01-20 14:10:00,55.48,55.5,55.46,55.47,26900.0,49.6031,49.621,49.5853,49.5942,26900.0
2015-01-20 14:15:00,55.48,55.51,55.47,55.47,76700.0,49.6031,49.63,49.5942,49.5942,76700.0
2015-01-20 14:20:00,55.47,55.49,55.41,55.44,25500.0,49.5942,49.6121,49.5405,49.5674,25500.0
2015-01-20 14:25:00,55.45,55.51,55.42,55.49,47200.0,49.5763,49.63,49.5495,49.6121,47200.0
2015-01-20 14:30:00,55.5,55.63,55.48,55.62,76400.0,49.621,49.7372,49.6031,49.7283,76400.0
2015-01-20 14:35:00,55.63,55.68,55.59,55.6,51900.0,49.7372,49.7819,49.7015,49.7104,51900.0
2015-01-20 14:40:00,55.61,55.72,55.6,55.63,53600.0,49.7194,49.8177,49.7104,49.7372,53600.0
2015-01-20 14:45:00,55.63,55.69,55.62,55.67,39400.0,49.7372,49.7909,49.7283,49.773,39400.0
2015-01-20 14:50:00,55.68,55.69,55.63,55.63,49700.0,49.7819,49.7909,49.7372,49.7372,49700.0
2015-01-20 14:55:00,55.64,55.72,55.63,55.72,35200.0,49.7462,49.8177,49.7372,49.8177,35200.0
2015-01-20 15:00:00,55.73,55.74,55.62,55.66,31600.0,49.8267,49.8356,49.7283,49.7641,31600.0
2015-01-20 15:05:00,55.66,55.69,55.63,55.68,33000.0,49.7641,49.7909,49.7372,49.7819,33000.0
2015-01-20 15:10:00,55.67,55.71,55.61,55.7,40300.0,49.773,49.8088,49.7194,49.7998,40300.0
2015-01-20 15:15:00,55.7,55.74,55.64,55.65,66100.0,49.7998,49.8356,49.7462,49.7551,66100.0
2015-01-20 15:20:00,55.66,55.68,55.55,55.6,142100.0,49.7641,49.7819,49.6657,49.7104,142100.0
2015-01-20 15:25:00,55.6,55.69,55.59,55.69,57400.0,49.7104,49.7909,49.7015,49.7909,57400.0
2015-01-20 15:30:00,55.69,55.69,55.58,55.64,62000.0,49.7909,49.7909,49.6925,49.7462,62000.0
2015-01-20 15:35:00,55.65,55.71,55.62,55.65,83000.0,49.7551,49.8088,49.7283,49.7551,83000.0
2015-01-20 15:40:00,55.66,55.74,55.65,55.69,37300.0,49.7641,49.8356,49.7551,49.7909,37300.0
2015-01-20 15:45:00,55.69,55.74,55.67,55.71,103000.0,49.7909,49.8356,49.773,49.8088,103000.0
2015-01-20 15:50:00,55.71,55.72,55.6,55.62,293700.0,49.8088,49.8177,49.7104,49.7283,293700.0
2015-01-20 15:55:00,55.61,55.65,55.59,55.6,281300.0,49.7194,49.7551,49.7015,49.7104,281300.0
2015-01-21 09:30:00,55.55,55.55,55.12,55.24,150700.0,49.6657,49.6657,49.2813,49.3886,150700.0
2015-01-21 09:35:00,55.24,55.57,55.2,55.53,111300.0,49.3886,49.6836,49.3528,49.6478,111300.0
2015-01-21 09:40:00,55.57,55.75,55.36,55.4,145600.0,49.6836,49.8445,49.4958,49.5316,145600.0
2015-01-21 09:45:00,55.41,55.45,55.18,55.26,67400.0,49.5405,49.5763,49.3349,49.4064,67400.0
2015-01-21 09:50:00,55.27,55.33,55.12,55.19,110200.0,49.4154,49.469,49.2813,49.3439,110200.0
2015-01-21 09:55:00,55.19,55.28,55.11,55.22,42100.0,49.3439,49.4243,49.2723,49.3707,42100.0
2015-01-21 10:00:00,55.24,55.38,55.1,55.1,42800.0,49.3886,49.5137,49.2634,49.2634,42800.0
2015-01-21 10:05:00,55.1,55.24,54.96,54.99,71300.0,49.2634,49.3886,49.1382,49.165,71300.0
2015-01-21 10:10:00,54.99,55.16,54.94,55.11,40100.0,49.165,49.317,49.1203,49.2723,40100.0
2015-01-21 10:15:00,55.11,55.19,55.05,55.11,46100.0,49.2723,49.3439,49.2187,49.2723,46100.0
2015-01-21 10:20:00,55.09,55.11,55.0,55.02,41900.0,49.2544,49.2723,49.174,49.1919,41900.0
2015-01-21 10:25:00,55.01,55.14,54.99,55.07,65700.0,49.1829,49.2991,49.165,49.2366,65700.0
2015-01-21 10:30:00,55.07,55.1,54.99,55.0,51600.0,49.2366,49.2634,49.165,49.174,51600.0
2015-01-21 10:35:00,55.01,55.01,54.94,54.97,88100.0,49.1829,49.1829,49.1203,49.1472,88100.0
2015-01-21 10:40:00,54.97,55.02,54.97,55.01,32200.0,49.1472,49.1919,49.1472,49.1829,32200.0
2015-01-21 10:45:00,55.01,55.28,54.99,55.26,34600.0,49.1829,49.4243,49.165,49.4064,34600.0
2015-01-21 10:50:00,55.27,55.36,55.2,55.35,84100.0,49.4154,49.4958,49.3528,49.4869,84100.0
2015-01-21 10:55:00,55.35,55.45,55.34,55.35,117600.0,49.4869,49.5763,49.478,49.4869,117600.0
2015-01-21 11:00:00,55.35,55.39,55.23,55.26,69000.0,49.4869,49.5227,49.3796,49.4064,69000.0
2015-01-21 11:05:00,55.27,55.3,55.19,55.2,27900.0,49.4154,49.4422,49.3439,49.3528,27900.0
2015-01-21 11:10:00,55.2,55.28,55.15,55.28,34800.0,49.3528,49.4243,49.3081,49.4243,34800.0
2015-01-21 11:15:00,55.28,55.3,55.18,55.22,33700.0,49.4243,49.4422,49.3349,49.3707,33700.0
2015-01-21 11:20:00,55.21,55.22,55.14,55.19,12700.0,49.3617,49.3707,49.2991,49.3439,12700.0
2015-01-21 11:25:00,55.19,55.2,55.1,55.2,11600.0,49.3439,49.3528,49.2634,49.3528,11600.0
2015-01-21 11:30:00,55.2,55.21,55.14,55.15,14400.0,49.3528,49.3617,49.2991,49.3081,14400.0
2015-01-21 11:35:00,55.15,55.19,55.09,55.14,39800.0,49.3081,49.3439,49.2544,49.2991,39800.0
2015-01-21 11:40:00,55.14,55.18,55.11,55.18,81000.0,49.2991,49.3349,49.2723,49.3349,81000.0
2015-01-21 11:45:00,55.17,55.23,55.16,55.16,10900.0,49.326,49.3796,49.317,49.317,10900.0
2015-01-21 11:50:00,55.16,55.2,55.1,55.17,68500.0,49.317,49.3528,49.2634,49.326,68500.0
2015-01-21 11:55:00,55.17,55.17,55.09,55.1,44100.0,49.326,49.326,49.2544,49.2634,44100.0
2015-01-21 12:00:00,55.1,55.12,55.07,55.09,16500.0,49.2634,49.2813,49.2366,49.2544,16500.0
2015-01-21 12:05:00,55.08,55.12,55.05,55.07,23000.0,49.2455,49.2813,49.2187,49.2366,23000.0
2015-01-21 12:10:00,55.07,55.17,55.06,55.11,60000.0,49.2366,49.326,49.2276,49.2723,60000.0
2015-01-21 12:15:00,55.11,55.18,55.11,55.14,27000.0,49.2723,49.3349,49.2723,49.2991,27000.0
2015-01-21 12:20:00,55.14,55.17,55.12,55.13,10200.0,49.2991,49.326,49.2813,49.2902,10200.0
2015-01-21 12:25:00,55.12,55.16,55.12,55.14,18900.0,49.2813,49.317,49.2813,49.2991,18900.0
2015-01-21 12:30:00,55.15,55.17,55.08,55.09,32500.0,49.3081,49.326,49.2455,49.2544,32500.0
2015-01-21 12:35:00,55.09,55.09,55.03,55.05,15200.0,49.2544,49.2544,49.2008,49.2187,15200.0
2015-01-21 12:40:00,55.05,55.1,55.03,55.07,14800.0,49.2187,49.2634,49.2008,49.2366,14800.0
2015-01-21 12:45:00,55.06,55.1,55.06,55.09,23500.0,49.2276,49.2634,49.2276,49.2544,23500.0
2015-01-21 12:50:00,55.07,55.08,54.87,54.96,37100.0,49.2366,49.2455,49.0577,49.1382,37100.0
2015-01-21 12:55:00,54.96,55.07,54.96,55.06,20800.0,49.1382,49.2366,49.1382,49.2276,20800.0
2015-01-21 13:00:00,55.06,55.06,54.99,55.0,56400.0,49.2276,49.2276,49.165,49.174,56400.0
2015-01-21 13:05:00,54.99,55.05,54.99,55.0,51200.0,49.165,49.2187,49.165,49.174,51200.0
2015-01-21 13:10:00,55.0,55.04,54.99,55.04,36300.0,49.174,49.2097,49.165,49.2097,36300.0
2015-01-21 13:15:00,55.04,55.08,55.0,55.06,29300.0,49.2097,49.2455,49.174,49.2276,29300.0
2015-01-21 13:20:00,55.07,55.08,55.04,55.06,90600.0,49.2366,49.2455,49.2097,49.2276,90600.0
2015-01-21 13:25:00,55.06,55.06,54.94,55.0,70400.0,49.2276,49.2276,49.1203,49.174,70400.0
2015-01-21 13:30:00,55.0,55.0,54.89,54.92,43800.0,49.174,49.174,49.0756,49.1025,43800.0
2015-01-21 13:35:00,54.92,55.01,54.89,55.01,24600.0,49.1025,49.1829,49.0756,49.1829,24600.0
2015-01-21 13:40:00,55.0,55.04,54.97,55.04,23300.0,49.174,49.2097,49.1472,49.2097,23300.0
2015-01-21 13:45:00,55.04,55.08,55.01,55.02,24900.0,49.2097,49.2455,49.1829,49.1919,24900.0
2015-01-21 13:50:00,55.03,55.04,55.0,55.0,17300.0,49.2008,49.2097,49.174,49.174,17300.0
2015-01-21 13:55:00,55.01,55.02,54.97,55.01,58100.0,49.1829,49.1919,49.1472,49.1829,58100.0
2015-01-21 14:00:00,55.01,55.03,54.93,55.03,49400.0,49.1829,49.2008,49.1114,49.2008,49400.0
2015-01-21 14:05:00,55.01,55.02,54.91,54.94,20200.0,49.1829,49.1919,49.0935,49.1203,20200.0
2015-01-21 14:10:00,54.93,55.03,54.85,55.03,20900.0,49.1114,49.2008,49.0399,49.2008,20900.0
2015-01-21 14:15:00,55.03,55.06,54.93,54.98,22700.0,49.2008,49.2276,49.1114,49.1561,22700.0
2015-01-21 14:20:00,54.99,55.06,54.97,55.0,20700.0,49.165,49.2276,49.1472,49.174,20700.0
2015-01-21 14:25:00,54.99,55.04,54.97,55.01,51500.0,49.165,49.2097,49.1472,49.1829,51500.0
2015-01-21 14:30:00,55.01,55.02,54.97,55.0,31000.0,49.1829,49.1919,49.1472,49.174,31000.0
2015-01-21 14:35:00,55.0,55.05,54.98,55.0,32700.0,49.174,49.2187,49.1561,49.174,32700.0
2015-01-21 14:40:00,54.99,55.06,54.96,55.05,44000.0,49.165,49.2276,49.1382,49.2187,44000.0
2015-01-21 14:45:00,55.05,55.13,55.04,55.11,69200.0,49.2187,49.2902,49.2097,49.2723,69200.0
2015-01-21 14:50:00,55.11,55.14,55.08,55.12,99200.0,49.2723,49.2991,49.2455,49.2813,99200.0
2015-01-21 14:55:00,55.11,55.34,55.11,55.33,166900.0,49.2723,49.478,49.2723,49.469,166900.0
2015-01-21 15:00:00,55.32,55.32,55.21,55.25,31300.0,49.4601,49.4601,49.3617,49.3975,31300.0
2015-01-21 15:05:00,55.25,55.25,55.07,55.07,31500.0,49.3975,49.3975,49.2366,49.2366,31500.0
2015-01-21 15:10:00,55.08,55.14,55.02,55.12,76900.0,49.2455,49.2991,49.1919,49.2813,76900.0
2015-01-21 15:15:00,55.12,55.24,55.12,55.24,26000.0,49.2813,49.3886,49.2813,49.3886,26000.0
2015-01-21 15:20:00,55.23,55.26,55.17,55.24,40600.0,49.3796,49.4064,49.326,49.3886,40600.0
2015-01-21 15:25:00,55.24,55.28,55.22,55.22,25800.0,49.3886,49.4243,49.3707,49.3707,25800.0
2015-01-21 15:30:00,55.22,55.36,55.22,55.35,71600.0,49.3707,49.4958,49.3707,49.4869,71600.0
2015-01-21 15:35:00,55.35,55.36,55.25,55.33,35200.0,49.4869,49.4958,49.3975,49.469,35200.0
2015-01-21 15:40:00,55.33,55.35,55.25,55.28,51100.0,49.469,49.4869,49.3975,49.4243,51100.0
2015-01-21 15:45:00,55.27,55.3,55.25,55.29,48800.0,49.4154,49.4422,49.3975,49.4333,48800.0
2015-01-21 15:50:00,55.29,55.31,55.27,55.3,101100.0,49.4333,49.4511,49.4154,49.4422,101100.0
2015-01-21 15:55:00,55.3,55.31,55.26,55.28,186000.0,49.4422,49.4511,49.4064,49.4243,186000.0
2015-01-22 09:30:00,55.32,55.6,55.31,55.31,213900.0,49.4601,49.7104,49.4511,49.4511,213900.0
2015-01-22 09:35:00,55.28,55.38,55.14,55.35,100100.0,49.4243,49.5137,49.2991,49.4869,100100.0
2015-01-22 09:40:00,55.35,55.41,55.12,55.34,67100.0,49.4869,49.5405,49.2813,49.478,67100.0
2015-01-22 09:45:00,55.37,55.42,55.07,55.19,140900.0,49.5048,49.5495,49.2366,49.3439,140900.0
2015-01-22 09:50:00,55.19,55.29,55.12,55.2,90900.0,49.3439,49.4333,49.2813,49.3528,90900.0
2015-01-22 09:55:00,55.2,55.3,55.05,55.25,69600.0,49.3528,49.4422,49.2187,49.3975,69600.0
2015-01-22 10:00:00,55.27,55.38,55.2,55.28,63500.0,49.4154,49.5137,49.3528,49.4243,63500.0
2015-01-22 10:05:00,55.26,55.38,55.25,55.36,20900.0,49.4064,49.5137,49.3975,49.4958,20900.0
2015-01-22 10:10:00,55.38,55.46,55.32,55.43,27900.0,49.5137,49.5853,49.4601,49.5584,27900.0
2015-01-22 10:15:00,55.42,55.51,55.4,55.47,51500.0,49.5495,49.63,49.5316,49.5942,51500.0
2015-01-22 10:20:00,55.48,55.49,55.39,55.44,72400.0,49.6031,49.6121,49.5227,49.5674,72400.0
2015-01-22 10:25:00,55.44,55.46,55.36,55.37,35700.0,49.5674,49.5853,49.4958,49.5048,35700.0
2015-01-22 10:30:00,55.37,55.45,55.34,55.34,47300.0,49.5048,49.5763,49.478,49.478,47300.0
2015-01-22 10:35:00,55.34,55.45,55.34,55.37,33700.0,49.478,49.5763,49.478,49.5048,33700.0
2015-01-22 10:40:00,55.37,55.46,55.37,55.44,39900.0,49.5048,49.5853,49.5048,49.5674,39900.0
2015-01-22 10:45:00,55.44,55.47,55.39,55.42,132600.0,49.5674,49.5942,49.5227,49.5495,132600.0
2015-01-22 10:50:00,55.42,55.49,55.39,55.45,109500.0,49.5495,49.6121,49.5227,49.5763,109500.0
2015-01-22 10:55:00,55.44,55.61,55.42,55.52,177700.0,49.5674,49.7194,49.5495,49.6389,177700.0
2015-01-22 11:00:00,55.52,55.56,55.49,55.54,35900.0,49.6389,49.6747,49.6121,49.6568,35900.0
2015-01-22 11:05:00,55.53,55.54,55.4,55.54,39100.0,49.6478,49.6568,49.5316,49.6568,39100.0
2015-01-22 11:10:00,55.54,55.6,55.5,55.59,22000.0,49.6568,49.7104,49.621,49.7015,22000.0
2015-01-22 11:15:00,55.59,55.63,55.57,55.6,22700.0,49.7015,49.7372,49.6836,49.7104,22700.0
2015-01-22 11:20:00,55.62,55.8,55.6,55.77,29400.0,49.7283,49.8892,49.7104,49.8624,29400.0
2015-01-22 11:25:00,55.77,55.81,55.72,55.76,43500.0,49.8624,49.8982,49.8177,49.8535,43500.0
2015-01-22 11:30:00,55.76,55.78,55.57,55.68,82200.0,49.8535,49.8714,49.6836,49.7819,82200.0
2015-01-22 11:35:00,55.69,55.78,55.67,55.78,28600.0,49.7909,49.8714,49.773,49.8714,28600.0
2015-01-22 11:40:00,55.77,55.8,55.68,55.69,17500.0,49.8624,49.8892,49.7819,49.7909,17500.0
2015-01-22 11:45:00,55.68,55.72,55.61,55.61,23500.0,49.7819,49.8177,49.7194,49.7194,23500.0
2015-01-22 11:50:00,55.62,55.63,55.51,55.56,44000.0,49.7283,49.7372,49.63,49.6747,44000.0
2015-01-22 11:55:00,55.57,55.73,55.57,55.73,24600.0,49.6836,49.8267,49.6836,49.8267,24600.0
2015-01-22 12:00:00,55.75,55.76,55.56,55.58,26700.0,49.8445,49.8535,49.6747,49.6925,26700.0
2015-01-22 12:05:00,55.61,55.64,55.52,55.57,16600.0,49.7194,49.7462,49.6389,49.6836,16600.0
2015-01-22 12:10:00,55.57,55.63,55.55,55.58,64400.0,49.6836,49.7372,49.6657,49.6925,64400.0
2015-01-22 12:15:00,55.57,55.62,55.54,55.56,62500.0,49.6836,49.7283,49.6568,49.6747,62500.0
2015-01-22 12:20:00,55.57,55.72,55.57,55.7,82300.0,49.6836,49.8177,49.6836,49.7998,82300.0
2015-01-22 12:25:00,55.72,55.75,55.71,55.73,8900.0,49.8177,49.8445,49.8088,49.8267,8900.0
2015-01-22 12:30:00,55.74,55.75,55.64,55.69,33500.0,49.8356,49.8445,49.7462,49.7909,33500.0
2015-01-22 12:35:00,55.69,55.71,55.56,55.56,21100.0,49.7909,49.8088,49.6747,49.6747,21100.0
2015-01-22 12:40:00,55.57,55.62,55.57,55.57,34300.0,49.6836,49.7283,49.6836,49.6836,34300.0
2015-01-22 12:45:00,55.59,55.64,55.57,55.62,11000.0,49.7015,49.7462,49.6836,49.7283,11000.0
2015-01-22 12:50:00,55.62,55.63,55.53,55.55,9200.0,49.7283,49.7372,49.6478,49.6657,9200.0
2015-01-22 12:55:00,55.57,55.6,55.53,55.6,7000.0,49.6836,49.7104,49.6478,49.7104,7000.0
2015-01-22 13:00:00,55.6,55.64,55.57,55.64,15100.0,49.7104,49.7462,49.6836,49.7462,15100.0
2015-01-22 13:05:00,55.62,55.63,55.57,55.6,19200.0,49.7283,49.7372,49.6836,49.7104,19200.0
2015-01-22 13:10:00,55.6,55.66,55.56,55.57,17600.0,49.7104,49.7641,49.6747,49.6836,17600.0
2015-01-22 13:15:00,55.56,55.57,55.47,55.5,8700.0,49.6747,49.6836,49.5942,49.621,8700.0
2015-01-22 13:20:00,55.5,55.56,55.46,55.5,12000.0,49.621,49.6747,49.5853,49.621,12000.0
2015-01-22 13:25:00,55.49,55.52,55.46,55.47,9000.0,49.6121,49.6389,49.5853,49.5942,9000.0
2015-01-22 13:30:00,55.48,55.54,55.47,55.52,14300.0,49.6031,49.6568,49.5942,49.6389,14300.0
2015-01-22 13:35:00,55.53,55.58,55.5,55.52,104100.0,49.6478,49.6925,49.621,49.6389,104100.0
2015-01-22 13:40:00,55.52,55.6,55.51,55.6,13400.0,49.6389,49.7104,49.63,49.7104,13400.0
2015-01-22 13:45:00,55.6,55.61,55.53,55.53,27100.0,49.7104,49.7194,49.6478,49.6478,27100.0
2015-01-22 13:50:00,55.53,55.6,55.51,55.6,22000.0,49.6478,49.7104,49.63,49.7104,22000.0
2015-01-22 13:55:00,55.6,55.63,55.56,55.62,15900.0,49.7104,49.7372,49.6747,49.7283,15900.0
2015-01-22 14:00:00,55.63,55.67,55.61,55.66,17000.0,49.7372,49.773,49.7194,49.7641,17000.0
2015-01-22 14:05:00,55.66,55.66,55.56,55.61,9800.0,49.7641,49.7641,49.6747,49.7194,9800.0
2015-01-22 14:10:00,55.6,55.66,55.6,55.65,12400.0,49.7104,49.7641,49.7104,49.7551,12400.0
2015-01-22 14:15:00,55.65,55.7,55.62,55.65,37500.0,49.7551,49.7998,49.7283,49.7551,37500.0
2015-01-22 14:20:00,55.65,55.66,55.6,55.64,14500.0,49.7551,49.7641,49.7104,49.7462,14500.0
2015-01-22 14:25:00,55.64,55.66,55.62,55.63,12800.0,49.7462,49.7641,49.7283,49.7372,12800.0
2015-01-22 14:30:00,55.63,55.73,55.63,55.68,52700.0,49.7372,49.8267,49.7372,49.7819,52700.0
2015-01-22 14:35:00,55.68,55.71,55.64,55.65,46800.0,49.7819,49.8088,49.7462,49.7551,46800.0
2015-01-22 14:40:00,55.65,55.66,55.55,55.63,54700.0,49.7551,49.7641,49.6657,49.7372,54700.0
2015-01-22 14:45:00,55.62,55.72,55.62,55.69,25800.0,49.7283,49.8177,49.7283,49.7909,25800.0
2015-01-22 14:50:00,55.68,55.77,55.67,55.76,37300.0,49.7819,49.8624,49.773,49.8535,37300.0
2015-01-22 14:55:00,55.78,55.97,55.76,55.9,84300.0,49.8714,50.0412,49.8535,49.9786,84300.0
2015-01-22 15:00:00,55.9,56.03,55.88,55.96,70000.0,49.9786,50.0949,49.9608,50.0323,70000.0
2015-01-22 15:05:00,55.95,56.0,55.94,55.95,27400.0,50.0233,50.0681,50.0144,50.0233,27400.0
2015-01-22 15:10:00,55.95,56.1,55.94,56.08,209500.0,50.0233,50.1575,50.0144,50.1396,209500.0
2015-01-22 15:15:00,56.09,56.1,56.06,56.09,43700.0,50.1485,50.1575,50.1217,50.1485,43700.0
2015-01-22 15:20:00,56.08,56.11,55.97,55.98,38300.0,50.1396,50.1664,50.0412,50.0502,38300.0
2015-01-22 15:25:00,55.98,56.02,55.96,56.0,43300.0,50.0502,50.0859,50.0323,50.0681,43300.0
2015-01-22 15:30:00,56.0,56.02,55.96,56.0,39300.0,50.0681,50.0859,50.0323,50.0681,39300.0
2015-01-22 15:35:00,56.01,56.04,55.96,56.04,48700.0,50.077,50.1038,50.0323,50.1038,48700.0
2015-01-22 15:40:00,56.04,56.04,55.93,55.98,48500.0,50.1038,50.1038,50.0055,50.0502,48500.0
2015-01-22 15:45:00,55.98,56.02,55.96,56.02,63900.0,50.0502,50.0859,50.0323,50.0859,63900.0
2015-01-22 15:50:00,56.01,56.12,55.99,56.09,190500.0,50.077,50.1753,50.0591,50.1485,190500.0
2015-01-22 15:55:00,56.08,56.2,56.08,56.17,332400.0,50.1396,50.2469,50.1396,50.22,332400.0
2015-01-23 09:30:00,56.05,56.26,55.83,56.16,95000.0,50.1128,50.3005,49.9161,50.2111,95000.0
2015-01-23 09:35:00,56.15,56.43,56.07,56.29,40600.0,50.2022,50.4525,50.1306,50.3273,40600.0
2015-01-23 09:40:00,56.29,56.4,56.19,56.32,23500.0,50.3273,50.4257,50.2379,50.3542,23500.0
2015-01-23 09:45:00,56.33,56.5,56.32,56.46,49900.0,50.3631,50.5151,50.3542,50.4793,49900.0
2015-01-23 09:50:00,56.47,56.49,56.37,56.38,35600.0,50.4883,50.5061,50.3989,50.4078,35600.0
2015-01-23 09:55:00,56.42,56.55,56.35,56.54,63900.0,50.4436,50.5598,50.381,50.5508,63900.0
2015-01-23 10:00:00,56.54,56.62,56.47,56.48,69400.0,50.5508,50.6224,50.4883,50.4972,69400.0
2015-01-23 10:05:00,56.48,56.51,56.41,56.45,30800.0,50.4972,50.524,50.4346,50.4704,30800.0
2015-01-23 10:10:00,56.44,56.48,56.39,56.42,25900.0,50.4614,50.4972,50.4167,50.4436,25900.0
2015-01-23 10:15:00,56.42,56.45,56.36,56.37,38800.0,50.4436,50.4704,50.3899,50.3989,38800.0
2015-01-23 10:20:00,56.37,56.4,56.23,56.24,62600.0,50.3989,50.4257,50.2737,50.2826,62600.0
2015-01-23 10:25:00,56.23,56.26,56.21,56.21,27600.0,50.2737,50.3005,50.2558,50.2558,27600.0
2015-01-23 10:30:00,56.22,56.25,56.11,56.18,61000.0,50.2647,50.2916,50.1664,50.229,61000.0
2015-01-23 10:35:00,56.18,56.2,56.1,56.18,21300.0,50.229,50.2469,50.1575,50.229,21300.0
2015-01-23 10:40:00,56.18,56.24,56.11,56.19,34500.0,50.229,50.2826,50.1664,50.2379,34500.0
2015-01-23 10:45:00,56.18,56.21,56.14,56.17,23600.0,50.229,50.2558,50.1932,50.22,23600.0
2015-01-23 10:50:00,56.18,56.24,56.16,56.18,103300.0,50.229,50.2826,50.2111,50.229,103300.0
2015-01-23 10:55:00,56.18,56.22,56.15,56.16,56700.0,50.229,50.2647,50.2022,50.2111,56700.0
2015-01-23 11:00:00,56.16,56.24,56.15,56.22,21200.0,50.2111,50.2826,50.2022,50.2647,21200.0
2015-01-23 11:05:00,56.22,56.23,56.18,56.21,143200.0,50.2647,50.2737,50.229,50.2558,143200.0
2015-01-23 11:10:00,56.22,56.25,56.17,56.18,41500.0,50.2647,50.2916,50.22,50.229,41500.0
2015-01-23 11:15:00,56.2,56.2,56.14,56.19,21000.0,50.2469,50.2469,50.1932,50.2379,21000.0
2015-01-23 11:20:00,56.19,56.32,56.16,56.31,57500.0,50.2379,50.3542,50.2111,50.3452,57500.0
2015-01-23 11:25:00,56.3,56.42,56.3,56.38,26700.0,50.3363,50.4436,50.3363,50.4078,26700.0
2015-01-23 11:30:00,56.39,56.39,56.34,56.35,21700.0,50.4167,50.4167,50.372,50.381,21700.0
2015-01-23 11:35:00,56.35,56.42,56.34,56.38,35500.0,50.381,50.4436,50.372,50.4078,35500.0
2015-01-23 11:40:00,56.37,56.4,56.36,56.37,18800.0,50.3989,50.4257,50.3899,50.3989,18800.0
2015-01-23 11:45:00,56.38,56.4,56.31,56.31,25200.0,50.4078,50.4257,50.3452,50.3452,25200.0
2015-01-23 11:50:00,56.32,56.33,56.23,56.24,19800.0,50.3542,50.3631,50.2737,50.2826,19800.0
2015-01-23 11:55:00,56.24,56.25,56.18,56.21,14300.0,50.2826,50.2916,50.229,50.2558,14300.0
2015-01-23 12:00:00,56.21,56.22,56.17,56.21,19500.0,50.2558,50.2647,50.22,50.2558,19500.0
2015-01-23 12:05:00,56.19,56.26,56.18,56.25,19200.0,50.2379,50.3005,50.229,50.2916,19200.0
2015-01-23 12:10:00,56.25,56.34,56.24,56.28,18900.0,50.2916,50.372,50.2826,50.3184,18900.0
2015-01-23 12:15:00,56.28,56.29,56.11,56.12,34800.0,50.3184,50.3273,50.1664,50.1753,34800.0
2015-01-23 12:20:00,56.13,56.23,56.08,56.23,20900.0,50.1843,50.2737,50.1396,50.2737,20900.0
2015-01-23 12:25:00,56.23,56.24,56.15,56.21,25000.0,50.2737,50.2826,50.2022,50.2558,25000.0
2015-01-23 12:30:00,56.22,56.3,56.22,56.28,23900.0,50.2647,50.3363,50.2647,50.3184,23900.0
2015-01-23 12:35:00,56.29,56.29,56.23,56.27,271800.0,50.3273,50.3273,50.2737,50.3095,271800.0
2015-01-23 12:40:00,56.28,56.31,56.26,56.27,14800.0,50.3184,50.3452,50.3005,50.3095,14800.0
2015-01-23 12:45:00,56.26,56.31,56.22,56.22,15500.0,50.3005,50.3452,50.2647,50.2647,15500.0
2015-01-23 12:50:00,56.23,56.3,56.21,56.25,17300.0,50.2737,50.3363,50.2558,50.2916,17300.0
2015-01-23 12:55:00,56.24,56.27,56.19,56.25,20500.0,50.2826,50.3095,50.2379,50.2916,20500.0
2015-01-23 13:00:00,56.24,56.26,56.2,56.26,12000.0,50.2826,50.3005,50.2469,50.3005,12000.0
2015-01-23 13:05:00,56.26,56.29,56.24,56.25,30800.0,50.3005,50.3273,50.2826,50.2916,30800.0
2015-01-23 13:10:00,56.26,56.28,56.21,56.22,15000.0,50.3005,50.3184,50.2558,50.2647,15000.0
2015-01-23 13:15:00,56.22,56.25,56.16,56.21,13700.0,50.2647,50.2916,50.2111,50.2558,13700.0
2015-01-23 13:20:00,56.21,56.25,56.19,56.2,15700.0,50.2558,50.2916,50.2379,50.2469,15700.0
2015-01-23 13:25:00,56.2,56.22,56.15,56.2,14200.0,50.2469,50.2647,50.2022,50.2469,14200.0
2015-01-23 13:30:00,56.2,56.2,56.15,56.15,16400.0,50.2469,50.2469,50.2022,50.2022,16400.0
2015-01-23 13:35:00,56.17,56.18,56.14,56.18,7300.0,50.22,50.229,50.1932,50.229,7300.0
2015-01-23 13:40:00,56.18,56.24,56.17,56.18,16100.0,50.229,50.2826,50.22,50.229,16100.0
2015-01-23 13:45:00,56.18,56.21,56.15,56.21,10600.0,50.229,50.2558,50.2022,50.2558,10600.0
2015-01-23 13:50:00,56.22,56.26,56.17,56.25,14000.0,50.2647,50.3005,50.22,50.2916,14000.0
2015-01-23 13:55:00,56.26,56.26,56.19,56.21,14200.0,50.3005,50.3005,50.2379,50.2558,14200.0
2015-01-23 14:00:00,56.22,56.24,56.17,56.2,10300.0,50.2647,50.2826,50.22,50.2469,10300.0
2015-01-23 14:05:00,56.19,56.19,56.12,56.13,21300.0,50.2379,50.2379,50.1753,50.1843,21300.0
2015-01-23 14:10:00,56.12,56.15,56.1,56.13,10800.0,50.1753,50.2022,50.1575,50.1843,10800.0
2015-01-23 14:15:00,56.13,56.15,56.04,56.05,18500.0,50.1843,50.2022,50.1038,50.1128,18500.0
2015-01-23 14:20:00,56.05,56.1,56.02,56.03,13800.0,50.1128,50.1575,50.0859,50.0949,13800.0
2015-01-23 14:25:00,56.03,56.06,56.01,56.06,27600.0,50.0949,50.1217,50.077,50.1217,27600.0
2015-01-23 14:30:00,56.05,56.09,56.02,56.07,11500.0,50.1128,50.1485,50.0859,50.1306,11500.0
2015-01-23 14:35:00,56.07,56.14,56.03,56.13,38100.0,50.1306,50.1932,50.0949,50.1843,38100.0
2015-01-23 14:40:00,56.13,56.13,56.02,56.03,15400.0,50.1843,50.1843,50.0859,50.0949,15400.0
2015-01-23 14:45:00,56.03,56.03,55.92,56.0,38200.0,50.0949,50.0949,49.9965,50.0681,38200.0
2015-01-23 14:50:00,56.01,56.06,55.99,56.05,13000.0,50.077,50.1217,50.0591,50.1128,13000.0
2015-01-23 14:55:00,56.05,56.08,56.0,56.0,14900.0,50.1128,50.1396,50.0681,50.0681,14900.0
2015-01-23 15:00:00,56.01,56.06,55.95,56.04,26200.0,50.077,50.1217,50.0233,50.1038,26200.0
2015-01-23 15:05:00,56.05,56.07,55.97,56.04,23900.0,50.1128,50.1306,50.0412,50.1038,23900.0
2015-01-23 15:10:00,56.04,56.08,55.99,56.03,17700.0,50.1038,50.1396,50.0591,50.0949,17700.0
2015-01-23 15:15:00,56.01,56.05,55.97,56.04,19000.0,50.077,50.1128,50.0412,50.1038,19000.0
2015-01-23 15:20:00,56.03,56.04,55.97,56.03,19700.0,50.0949,50.1038,50.0412,50.0949,19700.0
2015-01-23 15:25:00,56.03,56.11,56.01,56.09,45800.0,50.0949,50.1664,50.077,50.1485,45800.0
2015-01-23 15:30:00,56.09,56.1,55.98,56.03,32200.0,50.1485,50.1575,50.0502,50.0949,32200.0
2015-01-23 15:35:00,56.02,56.07,55.96,55.97,84100.0,50.0859,50.1306,50.0323,50.0412,84100.0
2015-01-23 15:40:00,55.97,56.02,55.95,56.02,38100.0,50.0412,50.0859,50.0233,50.0859,38100.0
2015-01-23 15:45:00,56.02,56.05,55.99,56.05,32300.0,50.0859,50.1128,50.0591,50.1128,32300.0
2015-01-23 15:50:00,56.05,56.08,55.99,56.01,111400.0,50.1128,50.1396,50.0591,50.077,111400.0
2015-01-23 15:55:00,56.02,56.07,55.97,56.06,341600.0,50.0859,50.1306,50.0412,50.1217,341600.0
2015-01-26 09:30:00,56.17,56.25,55.94,55.97,82600.0,50.22,50.2916,50.0144,50.0412,82600.0
2015-01-26 09:35:00,55.98,56.07,55.9,55.91,64000.0,50.0502,50.1306,49.9786,49.9876,64000.0
2015-01-26 09:40:00,55.91,55.96,55.83,55.83,52700.0,49.9876,50.0323,49.9161,49.9161,52700.0
2015-01-26 09:45:00,55.83,55.83,55.67,55.69,57800.0,49.9161,49.9161,49.773,49.7909,57800.0
2015-01-26 09:50:00,55.69,55.77,55.69,55.73,61700.0,49.7909,49.8624,49.7909,49.8267,61700.0
2015-01-26 09:55:00,55.72,55.8,55.71,55.77,27600.0,49.8177,49.8892,49.8088,49.8624,27600.0
2015-01-26 10:00:00,55.77,55.88,55.77,55.87,24400.0,49.8624,49.9608,49.8624,49.9518,24400.0
2015-01-26 10:05:00,55.89,55.9,55.8,55.81,37400.0,49.9697,49.9786,49.8892,49.8982,37400.0
2015-01-26 10:10:00,55.82,55.87,55.81,55.84,20700.0,49.9071,49.9518,49.8982,49.925,20700.0
2015-01-26 10:15:00,55.86,55.9,55.81,55.89,46700.0,49.9429,49.9786,49.8982,49.9697,46700.0
2015-01-26 10:20:00,55.89,55.92,55.86,55.92,30900.0,49.9697,49.9965,49.9429,49.9965,30900.0
2015-01-26 10:25:00,55.9,55.95,55.85,55.88,25200.0,49.9786,50.0233,49.9339,49.9608,25200.0
2015-01-26 10:30:00,55.9,55.93,55.85,55.85,27100.0,49.9786,50.0055,49.9339,49.9339,27100.0
2015-01-26 10:35:00,55.87,55.89,55.85,55.85,28000.0,49.9518,49.9697,49.9339,49.9339,28000.0
2015-01-26 10:40:00,55.85,55.9,55.85,55.85,26000.0,49.9339,49.9786,49.9339,49.9339,26000.0
2015-01-26 10:45:00,55.86,55.99,55.85,55.98,106500.0,49.9429,50.0591,49.9339,50.0502,106500.0
2015-01-26 10:50:00,55.98,55.99,55.95,55.96,33700.0,50.0502,50.0591,50.0233,50.0323,33700.0
2015-01-26 10:55:00,55.97,56.0,55.96,55.98,26600.0,50.0412,50.0681,50.0323,50.0502,26600.0
2015-01-26 11:00:00,55.98,56.04,55.96,56.04,15200.0,50.0502,50.1038,50.0323,50.1038,15200.0
2015-01-26 11:05:00,56.03,56.05,55.96,55.98,24100.0,50.0949,50.1128,50.0323,50.0502,24100.0
2015-01-26 11:10:00,55.97,55.98,55.96,55.97,18000.0,50.0412,50.0502,50.0323,50.0412,18000.0
2015-01-26 11:15:00,55.97,56.03,55.96,55.99,21000.0,50.0412,50.0949,50.0323,50.0591,21000.0
2015-01-26 11:20:00,55.99,56.01,55.92,55.93,28800.0,50.0591,50.077,49.9965,50.0055,28800.0
2015-01-26 11:25:00,55.92,55.92,55.86,55.91,13300.0,49.9965,49.9965,49.9429,49.9876,13300.0
2015-01-26 11:30:00,55.91,55.92,55.83,55.83,18700.0,49.9876,49.9965,49.9161,49.9161,18700.0
2015-01-26 11:35:00,55.82,55.88,55.81,55.86,20700.0,49.9071,49.9608,49.8982,49.9429,20700.0
2015-01-26 11:40:00,55.87,55.88,55.83,55.84,13500.0,49.9518,49.9608,49.9161,49.925,13500.0
2015-01-26 11:45:00,55.84,55.89,55.82,55.88,16700.0,49.925,49.9697,49.9071,49.9608,16700.0
2015-01-26 11:50:00,55.88,55.94,55.82,55.91,29000.0,49.9608,50.0144,49.9071,49.9876,29000.0
2015-01-26 11:55:00,55.92,55.95,55.89,55.93,19800.0,49.9965,50.0233,49.9697,50.0055,19800.0
2015-01-26 12:00:00,55.95,55.96,55.86,55.89,15200.0,50.0233,50.0323,49.9429,49.9697,15200.0
2015-01-26 12:05:00,55.89,55.97,55.87,55.96,12700.0,49.9697,50.0412,49.9518,50.0323,12700.0
2015-01-26 12:10:00,55.96,55.98,55.94,55.94,36200.0,50.0323,50.0502,50.0144,50.0144,36200.0
2015-01-26 12:15:00,55.94,56.01,55.94,55.99,148500.0,50.0144,50.077,50.0144,50.0591,148500.0
2015-01-26 12:20:00,56.0,56.0,55.94,55.94,32000.0,50.0681,50.0681,50.0144,50.0144,32000.0
2015-01-26 12:25:00,55.95,55.96,55.93,55.94,39500.0,50.0233,50.0323,50.0055,50.0144,39500.0
2015-01-26 12:30:00,55.94,55.95,55.92,55.93,28700.0,50.0144,50.0233,49.9965,50.0055,28700.0
2015-01-26 12:35:00,55.91,55.95,55.9,55.91,30500.0,49.9876,50.0233,49.9786,49.9876,30500.0
2015-01-26 12:40:00,55.93,55.97,55.89,55.89,31500.0,50.0055,50.0412,49.9697,49.9697,31500.0
2015-01-26 12:45:00,55.88,55.88,55.8,55.84,11200.0,49.9608,49.9608,49.8892,49.925,11200.0
2015-01-26 12:50:00,55.84,55.88,55.83,55.85,12300.0,49.925,49.9608,49.9161,49.9339,12300.0
2015-01-26 12:55:00,55.86,55.87,55.83,55.85,111200.0,49.9429,49.9518,49.9161,49.9339,111200.0
2015-01-26 13:00:00,55.85,55.86,55.82,55.85,11000.0,49.9339,49.9429,49.9071,49.9339,11000.0
2015-01-26 13:05:00,55.85,55.86,55.82,55.83,8200.0,49.9339,49.9429,49.9071,49.9161,8200.0
2015-01-26 13:10:00,55.84,55.93,55.84,55.86,15700.0,49.925,50.0055,49.925,49.9429,15700.0
2015-01-26 13:15:00,55.86,55.96,55.84,55.92,57100.0,49.9429,50.0323,49.925,49.9965,57100.0
2015-01-26 13:20:00,55.91,55.97,55.91,55.93,16100.0,49.9876,50.0412,49.9876,50.0055,16100.0
2015-01-26 13:25:00,55.93,55.93,55.85,55.86,20300.0,50.0055,50.0055,49.9339,49.9429,20300.0
2015-01-26 13:30:00,55.87,55.89,55.8,55.8,76100.0,49.9518,49.9697,49.8892,49.8892,76100.0
2015-01-26 13:35:00,55.81,55.87,55.8,55.82,89300.0,49.8982,49.9518,49.8892,49.9071,89300.0
2015-01-26 13:40:00,55.83,55.86,55.79,55.85,63400.0,49.9161,49.9429,49.8803,49.9339,63400.0
2015-01-26 13:45:00,55.85,55.94,55.8,55.92,158000.0,49.9339,50.0144,49.8892,49.9965,158000.0
2015-01-26 13:50:00,55.91,55.99,55.88,55.95,76400.0,49.9876,50.0591,49.9608,50.0233,76400.0
2015-01-26 13:55:00,55.95,55.95,55.83,55.88,80400.0,50.0233,50.0233,49.9161,49.9608,80400.0
2015-01-26 14:00:00,55.89,55.9,55.82,55.86,41400.0,49.9697,49.9786,49.9071,49.9429,41400.0
2015-01-26 14:05:00,55.86,55.86,55.81,55.83,45900.0,49.9429,49.9429,49.8982,49.9161,45900.0
2015-01-26 14:10:00,55.83,55.86,55.8,55.85,27500.0,49.9161,49.9429,49.8892,49.9339,27500.0
2015-01-26 14:15:00,55.85,55.91,55.84,55.86,14800.0,49.9339,49.9876,49.925,49.9429,14800.0
2015-01-26 14:20:00,55.86,55.87,55.8,55.83,13500.0,49.9429,49.9518,49.8892,49.9161,13500.0
2015-01-26 14:25:00,55.82,55.84,55.78,55.82,26300.0,49.9071,49.925,49.8714,49.9071,26300.0
2015-01-26 14:30:00,55.82,55.85,55.82,55.85,18100.0,49.9071,49.9339,49.9071,49.9339,18100.0
2015-01-26 14:35:00,55.84,55.84,55.81,55.83,8800.0,49.925,49.925,49.8982,49.9161,8800.0
2015-01-26 14:40:00,55.83,55.85,55.79,55.79,11700.0,49.9161,49.9339,49.8803,49.8803,11700.0
2015-01-26 14:45:00,55.79,55.81,55.74,55.81,24000.0,49.8803,49.8982,49.8356,49.8982,24000.0
2015-01-26 14:50:00,55.82,55.86,55.78,55.83,22900.0,49.9071,49.9429,49.8714,49.9161,22900.0
2015-01-26 14:55:00,55.83,55.85,55.81,55.82,15500.0,49.9161,49.9339,49.8982,49.9071,15500.0
2015-01-26 15:00:00,55.82,55.87,55.82,55.83,31100.0,49.9071,49.9518,49.9071,49.9161,31100.0
2015-01-26 15:05:00,55.83,55.92,55.83,55.87,347400.0,49.9161,49.9965,49.9161,49.9518,347400.0
2015-01-26 15:10:00,55.87,55.94,55.86,55.89,25400.0,49.9518,50.0144,49.9429,49.9697,25400.0
2015-01-26 15:15:00,55.89,55.95,55.84,55.94,78200.0,49.9697,50.0233,49.925,50.0144,78200.0
2015-01-26 15:20:00,55.95,55.98,55.93,55.94,41400.0,50.0233,50.0502,50.0055,50.0144,41400.0
2015-01-26 15:25:00,55.95,55.97,55.91,55.91,37100.0,50.0233,50.0412,49.9876,49.9876,37100.0
2015-01-26 15:30:00,55.91,55.93,55.88,55.9,75000.0,49.9876,50.0055,49.9608,49.9786,75000.0
2015-01-26 15:35:00,55.9,55.94,55.84,55.85,99500.0,49.9786,50.0144,49.925,49.9339,99500.0
2015-01-26 15:40:00,55.85,55.87,55.81,55.85,97800.0,49.9339,49.9518,49.8982,49.9339,97800.0
2015-01-26 15:45:00,55.86,55.94,55.85,55.93,67900.0,49.9429,50.0144,49.9339,50.0055,67900.0
2015-01-26 15:50:00,55.93,56.05,55.93,56.04,131200.0,50.0055,50.1128,50.0055,50.1038,131200.0
2015-01-26 15:55:00,56.05,56.14,56.03,56.09,244000.0,50.1128,50.1932,50.0949,50.1485,244000.0
2015-01-27 09:30:00,55.7,55.91,55.58,55.86,144500.0,49.7998,49.9876,49.6925,49.9429,144500.0
2015-01-27 09:35:00,55.83,55.85,55.63,55.73,122500.0,49.9161,49.9339,49.7372,49.8267,122500.0
2015-01-27 09:40:00,55.74,55.74,55.51,55.6,111300.0,49.8356,49.8356,49.63,49.7104,111300.0
2015-01-27 09:45:00,55.56,55.71,55.54,55.67,123900.0,49.6747,49.8088,49.6568,49.773,123900.0
2015-01-27 09:50:00,55.63,55.72,55.54,55.65,79700.0,49.7372,49.8177,49.6568,49.7551,79700.0
2015-01-27 09:55:00,55.66,55.68,55.49,55.55,59100.0,49.7641,49.7819,49.6121,49.6657,59100.0
2015-01-27 10:00:00,55.53,55.58,55.39,55.53,38200.0,49.6478,49.6925,49.5227,49.6478,38200.0
2015-01-27 10:05:00,55.54,55.58,55.45,55.52,23900.0,49.6568,49.6925,49.5763,49.6389,23900.0
2015-01-27 10:10:00,55.52,55.58,55.41,55.43,41200.0,49.6389,49.6925,49.5405,49.5584,41200.0
2015-01-27 10:15:00,55.43,55.47,55.37,55.45,36900.0,49.5584,49.5942,49.5048,49.5763,36900.0
2015-01-27 10:20:00,55.44,55.45,55.16,55.21,43700.0,49.5674,49.5763,49.317,49.3617,43700.0
2015-01-27 10:25:00,55.2,55.28,55.17,55.19,57800.0,49.3528,49.4243,49.326,49.3439,57800.0
2015-01-27 10:30:00,55.17,55.21,55.08,55.08,27900.0,49.326,49.3617,49.2455,49.2455,27900.0
2015-01-27 10:35:00,55.07,55.14,54.98,55.14,43100.0,49.2366,49.2991,49.1561,49.2991,43100.0
2015-01-27 10:40:00,55.14,55.16,54.86,54.92,28100.0,49.2991,49.317,49.0488,49.1025,28100.0
2015-01-27 10:45:00,54.89,54.97,54.85,54.93,35400.0,49.0756,49.1472,49.0399,49.1114,35400.0
2015-01-27 10:50:00,54.95,54.98,54.87,54.96,34000.0,49.1293,49.1561,49.0577,49.1382,34000.0
2015-01-27 10:55:00,54.95,55.04,54.95,55.03,21200.0,49.1293,49.2097,49.1293,49.2008,21200.0
2015-01-27 11:00:00,55.06,55.09,55.02,55.03,15900.0,49.2276,49.2544,49.1919,49.2008,15900.0
2015-01-27 11:05:00,55.03,55.18,55.03,55.17,37300.0,49.2008,49.3349,49.2008,49.326,37300.0
2015-01-27 11:10:00,55.18,55.24,55.15,55.21,60700.0,49.3349,49.3886,49.3081,49.3617,60700.0
2015-01-27 11:15:00,55.22,55.27,55.12,55.13,27100.0,49.3707,49.4154,49.2813,49.2902,27100.0
2015-01-27 11:20:00,55.15,55.21,55.09,55.09,19000.0,49.3081,49.3617,49.2544,49.2544,19000.0
2015-01-27 11:25:00,55.09,55.16,55.04,55.15,7900.0,49.2544,49.317,49.2097,49.3081,7900.0
2015-01-27 11:30:00,55.17,55.28,55.14,55.24,35200.0,49.326,49.4243,49.2991,49.3886,35200.0
2015-01-27 11:35:00,55.24,55.29,55.22,55.24,23900.0,49.3886,49.4333,49.3707,49.3886,23900.0
2015-01-27 11:40:00,55.25,55.26,55.19,55.2,24500.0,49.3975,49.4064,49.3439,49.3528,24500.0
2015-01-27 11:45:00,55.21,55.22,55.17,55.21,25400.0,49.3617,49.3707,49.326,49.3617,25400.0
2015-01-27 11:50:00,55.22,55.28,55.18,55.21,20500.0,49.3707,49.4243,49.3349,49.3617,20500.0
2015-01-27 11:55:00,55.22,55.22,55.13,55.14,20800.0,49.3707,49.3707,49.2902,49.2991,20800.0
2015-01-27 12:00:00,55.14,55.21,55.14,55.19,9300.0,49.2991,49.3617,49.2991,49.3439,9300.0
2015-01-27 12:05:00,55.17,55.21,55.14,55.2,8500.0,49.326,49.3617,49.2991,49.3528,8500.0
2015-01-27 12:10:00,55.19,55.19,55.12,55.18,21400.0,49.3439,49.3439,49.2813,49.3349,21400.0
2015-01-27 12:15:00,55.17,55.25,55.16,55.2,16700.0,49.326,49.3975,49.317,49.3528,16700.0
2015-01-27 12:20:00,55.21,55.22,55.18,55.19,23900.0,49.3617,49.3707,49.3349,49.3439,23900.0
2015-01-27 12:25:00,55.18,55.31,55.17,55.31,32300.0,49.3349,49.4511,49.326,49.4511,32300.0
2015-01-27 12:30:00,55.33,55.35,55.25,55.26,26400.0,49.469,49.4869,49.3975,49.4064,26400.0
2015-01-27 12:35:00,55.27,55.31,55.24,55.27,22300.0,49.4154,49.4511,49.3886,49.4154,22300.0
2015-01-27 12:40:00,55.29,55.37,55.27,55.3,37800.0,49.4333,49.5048,49.4154,49.4422,37800.0
2015-01-27 12:45:00,55.29,55.29,55.22,55.22,55700.0,49.4333,49.4333,49.3707,49.3707,55700.0
2015-01-27 12:50:00,55.24,55.3,55.22,55.28,9300.0,49.3886,49.4422,49.3707,49.4243,9300.0
2015-01-27 12:55:00,55.29,55.35,55.28,55.34,9900.0,49.4333,49.4869,49.4243,49.478,9900.0
2015-01-27 13:00:00,55.34,55.37,55.27,55.33,32500.0,49.478,49.5048,49.4154,49.469,32500.0
2015-01-27 13:05:00,55.32,55.33,55.26,55.3,20700.0,49.4601,49.469,49.4064,49.4422,20700.0
2015-01-27 13:10:00,55.3,55.3,55.25,55.3,31500.0,49.4422,49.4422,49.3975,49.4422,31500.0
2015-01-27 13:15:00,55.3,55.41,55.3,55.39,54400.0,49.4422,49.5405,49.4422,49.5227,54400.0
2015-01-27 13:20:00,55.4,55.47,55.39,55.45,22900.0,49.5316,49.5942,49.5227,49.5763,22900.0
2015-01-27 13:25:00,55.47,55.5,55.44,55.44,30000.0,49.5942,49.621,49.5674,49.5674,30000.0
2015-01-27 13:30:00,55.46,55.55,55.46,55.51,69000.0,49.5853,49.6657,49.5853,49.63,69000.0
2015-01-27 13:35:00,55.51,55.56,55.49,55.56,30900.0,49.63,49.6747,49.6121,49.6747,30900.0
2015-01-27 13:40:00,55.55,55.57,55.5,55.52,23200.0,49.6657,49.6836,49.621,49.6389,23200.0
2015-01-27 13:45:00,55.52,55.56,55.49,55.55,32000.0,49.6389,49.6747,49.6121,49.6657,32000.0
2015-01-27 13:50:00,55.56,55.59,55.55,55.55,12000.0,49.6747,49.7015,49.6657,49.6657,12000.0
2015-01-27 13:55:00,55.56,55.6,55.52,55.58,11700.0,49.6747,49.7104,49.6389,49.6925,11700.0
2015-01-27 14:00:00,55.57,55.59,55.54,55.55,19800.0,49.6836,49.7015,49.6568,49.6657,19800.0
2015-01-27 14:05:00,55.55,55.58,55.53,55.53,31000.0,49.6657,49.6925,49.6478,49.6478,31000.0
2015-01-27 14:10:00,55.54,55.55,55.5,55.5,33500.0,49.6568,49.6657,49.621,49.621,33500.0
2015-01-27 14:15:00,55.5,55.6,55.49,55.6,51100.0,49.621,49.7104,49.6121,49.7104,51100.0
2015-01-27 14:20:00,55.6,55.63,55.57,55.63,53900.0,49.7104,49.7372,49.6836,49.7372,53900.0
2015-01-27 14:25:00,55.66,55.68,55.62,55.65,30400.0,49.7641,49.7819,49.7283,49.7551,30400.0
2015-01-27 14:30:00,55.65,55.72,55.63,55.72,24200.0,49.7551,49.8177,49.7372,49.8177,24200.0
2015-01-27 14:35:00,55.71,55.79,55.69,55.78,15700.0,49.8088,49.8803,49.7909,49.8714,15700.0
2015-01-27 14:40:00,55.79,55.82,55.72,55.78,12600.0,49.8803,49.9071,49.8177,49.8714,12600.0
2015-01-27 14:45:00,55.77,55.78,55.7,55.76,11900.0,49.8624,49.8714,49.7998,49.8535,11900.0
2015-01-27 14:50:00,55.77,55.78,55.57,55.58,50300.0,49.8624,49.8714,49.6836,49.6925,50300.0
2015-01-27 14:55:00,55.58,55.58,55.45,55.47,21700.0,49.6925,49.6925,49.5763,49.5942,21700.0
2015-01-27 15:00:00,55.47,55.58,55.47,55.57,18500.0,49.5942,49.6925,49.5942,49.6836,18500.0
2015-01-27 15:05:00,55.57,55.63,55.53,55.63,9500.0,49.6836,49.7372,49.6478,49.7372,9500.0
2015-01-27 15:10:00,55.63,55.66,55.62,55.64,13500.0,49.7372,49.7641,49.7283,49.7462,13500.0
2015-01-27 15:15:00,55.63,55.67,55.58,55.59,17000.0,49.7372,49.773,49.6925,49.7015,17000.0
2015-01-27 15:20:00,55.58,55.58,55.5,55.53,17100.0,49.6925,49.6925,49.621,49.6478,17100.0
2015-01-27 15:25:00,55.54,55.58,55.37,55.38,27000.0,49.6568,49.6925,49.5048,49.5137,27000.0
2015-01-27 15:30:00,55.38,55.49,55.38,55.47,26700.0,49.5137,49.6121,49.5137,49.5942,26700.0
2015-01-27 15:35:00,55.46,55.47,55.33,55.38,23300.0,49.5853,49.5942,49.469,49.5137,23300.0
2015-01-27 15:40:00,55.38,55.5,55.37,55.5,22600.0,49.5137,49.621,49.5048,49.621,22600.0
2015-01-27 15:45:00,55.5,55.51,55.34,55.37,44600.0,49.621,49.63,49.478,49.5048,44600.0
2015-01-27 15:50:00,55.37,55.38,55.27,55.3,61500.0,49.5048,49.5137,49.4154,49.4422,61500.0
2015-01-27 15:55:00,55.32,55.37,55.24,55.27,119700.0,49.4601,49.5048,49.3886,49.4154,119700.0
2015-01-28 09:30:00,55.39,55.44,55.2,55.21,195500.0,49.5227,49.5674,49.3528,49.3617,195500.0
2015-01-28 09:35:00,55.21,55.33,55.01,55.27,147000.0,49.3617,49.469,49.1829,49.4154,147000.0
2015-01-28 09:40:00,55.29,55.51,55.2,55.48,108300.0,49.4333,49.63,49.3528,49.6031,108300.0
2015-01-28 09:45:00,55.49,55.63,55.45,55.56,117100.0,49.6121,49.7372,49.5763,49.6747,117100.0
2015-01-28 09:50:00,55.56,55.72,55.56,55.66,61900.0,49.6747,49.8177,49.6747,49.7641,61900.0
2015-01-28 09:55:00,55.66,55.67,55.48,55.5,67300.0,49.7641,49.773,49.6031,49.621,67300.0
2015-01-28 10:00:00,55.51,55.66,55.47,55.63,32500.0,49.63,49.7641,49.5942,49.7372,32500.0
2015-01-28 10:05:00,55.62,55.68,55.6,55.61,21700.0,49.7283,49.7819,49.7104,49.7194,21700.0
2015-01-28 10:10:00,55.6,55.61,55.46,55.46,28500.0,49.7104,49.7194,49.5853,49.5853,28500.0
2015-01-28 10:15:00,55.43,55.49,55.35,55.4,31800.0,49.5584,49.6121,49.4869,49.5316,31800.0
2015-01-28 10:20:00,55.41,55.45,55.36,55.39,48500.0,49.5405,49.5763,49.4958,49.5227,48500.0
2015-01-28 10:25:00,55.4,55.43,55.29,55.3,38700.0,49.5316,49.5584,49.4333,49.4422,38700.0
2015-01-28 10:30:00,55.3,55.31,55.1,55.13,54900.0,49.4422,49.4511,49.2634,49.2902,54900.0
2015-01-28 10:35:00,55.14,55.27,55.09,55.23,78600.0,49.2991,49.4154,49.2544,49.3796,78600.0
2015-01-28 10:40:00,55.23,55.28,55.12,55.13,48100.0,49.3796,49.4243,49.2813,49.2902,48100.0
2015-01-28 10:45:00,55.12,55.25,55.03,55.19,62900.0,49.2813,49.3975,49.2008,49.3439,62900.0
2015-01-28 10:50:00,55.19,55.25,55.07,55.08,13200.0,49.3439,49.3975,49.2366,49.2455,13200.0
2015-01-28 10:55:00,55.08,55.08,54.89,54.96,33900.0,49.2455,49.2455,49.0756,49.1382,33900.0
2015-01-28 11:00:00,54.97,55.12,54.95,55.04,37700.0,49.1472,49.2813,49.1293,49.2097,37700.0
2015-01-28 11:05:00,55.07,55.15,55.04,55.13,37800.0,49.2366,49.3081,49.2097,49.2902,37800.0
2015-01-28 11:10:00,55.13,55.14,54.85,54.88,73100.0,49.2902,49.2991,49.0399,49.0667,73100.0
2015-01-28 11:15:00,54.87,54.94,54.82,54.94,64400.0,49.0577,49.1203,49.013,49.1203,64400.0
2015-01-28 11:20:00,54.97,54.97,54.75,54.78,45300.0,49.1472,49.1472,48.9505,48.9773,45300.0
2015-01-28 11:25:00,54.79,54.82,54.73,54.73,64100.0,48.9862,49.013,48.9326,48.9326,64100.0
2015-01-28 11:30:00,54.75,54.91,54.74,54.84,58200.0,48.9505,49.0935,48.9415,49.0309,58200.0
2015-01-28 11:35:00,54.84,54.88,54.78,54.81,75200.0,49.0309,49.0667,48.9773,49.0041,75200.0
2015-01-28 11:40:00,54.81,54.82,54.7,54.75,53100.0,49.0041,49.013,48.9058,48.9505,53100.0
2015-01-28 11:45:00,54.75,54.96,54.74,54.95,57700.0,48.9505,49.1382,48.9415,49.1293,57700.0
2015-01-28 11:50:00,54.95,54.98,54.93,54.98,67300.0,49.1293,49.1561,49.1114,49.1561,67300.0
2015-01-28 11:55:00,54.98,54.99,54.9,54.93,42300.0,49.1561,49.165,49.0846,49.1114,42300.0
2015-01-28 12:00:00,54.93,54.97,54.92,54.95,25500.0,49.1114,49.1472,49.1025,49.1293,25500.0
2015-01-28 12:05:00,54.95,54.99,54.91,54.91,39000.0,49.1293,49.165,49.0935,49.0935,39000.0
2015-01-28 12:10:00,54.91,54.92,54.83,54.87,41300.0,49.0935,49.1025,49.022,49.0577,41300.0
2015-01-28 12:15:00,54.87,54.98,54.86,54.97,27600.0,49.0577,49.1561,49.0488,49.1472,27600.0
2015-01-28 12:20:00,54.98,54.99,54.89,54.9,21400.0,49.1561,49.165,49.0756,49.0846,21400.0
2015-01-28 12:25:00,54.9,54.96,54.88,54.93,26800.0,49.0846,49.1382,49.0667,49.1114,26800.0
2015-01-28 12:30:00,54.94,54.97,54.93,54.96,32900.0,49.1203,49.1472,49.1114,49.1382,32900.0
2015-01-28 12:35:00,54.96,54.98,54.84,54.89,30600.0,49.1382,49.1561,49.0309,49.0756,30600.0
2015-01-28 12:40:00,54.88,54.9,54.85,54.87,26400.0,49.0667,49.0846,49.0399,49.0577,26400.0
2015-01-28 12:45:00,54.86,54.92,54.85,54.86,19300.0,49.0488,49.1025,49.0399,49.0488,19300.0
2015-01-28 12:50:00,54.85,54.85,54.77,54.78,32300.0,49.0399,49.0399,48.9683,48.9773,32300.0
2015-01-28 12:55:00,54.78,54.87,54.77,54.81,23900.0,48.9773,49.0577,48.9683,49.0041,23900.0
2015-01-28 13:00:00,54.81,54.81,54.7,54.71,46900.0,49.0041,49.0041,48.9058,48.9147,46900.0
2015-01-28 13:05:00,54.7,54.8,54.69,54.75,36800.0,48.9058,48.9952,48.8968,48.9505,36800.0
2015-01-28 13:10:00,54.74,54.75,54.67,54.73,47200.0,48.9415,48.9505,48.8789,48.9326,47200.0
2015-01-28 13:15:00,54.73,54.76,54.69,54.7,31500.0,48.9326,48.9594,48.8968,48.9058,31500.0
2015-01-28 13:20:00,54.7,54.75,54.67,54.67,24800.0,48.9058,48.9505,48.8789,48.8789,24800.0
2015-01-28 13:25:00,54.67,54.68,54.59,54.62,51800.0,48.8789,48.8879,48.8074,48.8342,51800.0
2015-01-28 13:30:00,54.61,54.76,54.6,54.72,48200.0,48.8253,48.9594,48.8163,48.9236,48200.0
2015-01-28 13:35:00,54.73,54.73,54.66,54.66,40800.0,48.9326,48.9326,48.87,48.87,40800.0
2015-01-28 13:40:00,54.66,54.66,54.58,54.63,47000.0,48.87,48.87,48.7985,48.8432,47000.0
2015-01-28 13:45:00,54.63,54.64,54.6,54.63,33800.0,48.8432,48.8521,48.8163,48.8432,33800.0
2015-01-28 13:50:00,54.63,54.71,54.62,54.64,24400.0,48.8432,48.9147,48.8342,48.8521,24400.0
2015-01-28 13:55:00,54.63,54.69,54.59,54.62,36400.0,48.8432,48.8968,48.8074,48.8342,36400.0
2015-01-28 14:00:00,54.62,54.97,54.62,54.83,63000.0,48.8342,49.1472,48.8342,49.022,63000.0
2015-01-28 14:05:00,54.84,54.87,54.69,54.71,46200.0,49.0309,49.0577,48.8968,48.9147,46200.0
2015-01-28 14:10:00,54.7,54.83,54.6,54.77,43300.0,48.9058,49.022,48.8163,48.9683,43300.0
2015-01-28 14:15:00,54.76,54.88,54.72,54.84,27300.0,48.9594,49.0667,48.9236,49.0309,27300.0
2015-01-28 14:20:00,54.85,54.86,54.72,54.75,31000.0,49.0399,49.0488,48.9236,48.9505,31000.0
2015-01-28 14:25:00,54.75,54.77,54.59,54.63,28200.0,48.9505,48.9683,48.8074,48.8432,28200.0
2015-01-28 14:30:00,54.62,54.68,54.46,54.6,47700.0,48.8342,48.8879,48.6912,48.8163,47700.0
2015-01-28 14:35:00,54.58,54.68,54.58,54.61,34500.0,48.7985,48.8879,48.7985,48.8253,34500.0
2015-01-28 14:40:00,54.61,54.73,54.58,54.69,21700.0,48.8253,48.9326,48.7985,48.8968,21700.0
2015-01-28 14:45:00,54.68,54.82,54.68,54.74,27000.0,48.8879,49.013,48.8879,48.9415,27000.0
2015-01-28 14:50:00,54.74,54.88,54.7,54.82,24400.0,48.9415,49.0667,48.9058,49.013,24400.0
2015-01-28 14:55:00,54.83,54.9,54.76,54.81,51700.0,49.022,49.0846,48.9594,49.0041,51700.0
2015-01-28 15:00:00,54.81,54.88,54.74,54.74,44600.0,49.0041,49.0667,48.9415,48.9415,44600.0
2015-01-28 15:05:00,54.76,54.85,54.68,54.84,67200.0,48.9594,49.0399,48.8879,49.0309,67200.0
2015-01-28 15:10:00,54.83,54.9,54.7,54.71,58500.0,49.022,49.0846,48.9058,48.9147,58500.0
2015-01-28 15:15:00,54.7,54.73,54.56,54.58,65400.0,48.9058,48.9326,48.7806,48.7985,65400.0
2015-01-28 15:20:00,54.59,54.7,54.59,54.63,38900.0,48.8074,48.9058,48.8074,48.8432,38900.0
2015-01-28 15:25:00,54.62,54.62,54.46,54.57,52100.0,48.8342,48.8342,48.6912,48.7895,52100.0
2015-01-28 15:30:00,54.58,54.58,54.35,54.36,84200.0,48.7985,48.7985,48.5928,48.6018,84200.0
2015-01-28 15:35:00,54.36,54.51,54.3,54.4,92900.0,48.6018,48.7359,48.5481,48.6375,92900.0
2015-01-28 15:40:00,54.4,54.47,54.31,54.4,230900.0,48.6375,48.7001,48.5571,48.6375,230900.0
2015-01-28 15:45:00,54.4,54.45,54.31,54.38,92700.0,48.6375,48.6822,48.5571,48.6197,92700.0
2015-01-28 15:50:00,54.37,54.47,54.35,54.44,97300.0,48.6107,48.7001,48.5928,48.6733,97300.0
2015-01-28 15:55:00,54.44,54.51,54.42,54.43,182800.0,48.6733,48.7359,48.6554,48.6644,182800.0
2015-01-29 09:30:00,54.39,54.65,54.31,54.52,68000.0,48.6286,48.8611,48.5571,48.7448,68000.0
2015-01-29 09:35:00,54.54,54.73,54.48,54.55,47200.0,48.7627,48.9326,48.7091,48.7716,47200.0
2015-01-29 09:40:00,54.54,54.54,54.34,54.51,74600.0,48.7627,48.7627,48.5839,48.7359,74600.0
2015-01-29 09:45:00,54.53,54.55,54.2,54.25,88000.0,48.7538,48.7716,48.4587,48.5034,88000.0
2015-01-29 09:50:00,54.25,54.38,54.19,54.38,23100.0,48.5034,48.6197,48.4498,48.6197,23100.0
2015-01-29 09:55:00,54.37,54.37,54.19,54.27,37300.0,48.6107,48.6107,48.4498,48.5213,37300.0
2015-01-29 10:00:00,54.29,54.42,54.23,54.42,42900.0,48.5392,48.6554,48.4855,48.6554,42900.0
2015-01-29 10:05:00,54.43,54.51,54.39,54.5,84500.0,48.6644,48.7359,48.6286,48.7269,84500.0
2015-01-29 10:10:00,54.5,54.54,54.43,54.43,26500.0,48.7269,48.7627,48.6644,48.6644,26500.0
2015-01-29 10:15:00,54.44,54.53,54.35,54.46,24300.0,48.6733,48.7538,48.5928,48.6912,24300.0
2015-01-29 10:20:00,54.44,54.48,54.27,54.31,25300.0,48.6733,48.7091,48.5213,48.5571,25300.0
2015-01-29 10:25:00,54.31,54.41,54.31,54.4,17800.0,48.5571,48.6465,48.5571,48.6375,17800.0
2015-01-29 10:30:00,54.42,54.42,54.25,54.31,17800.0,48.6554,48.6554,48.5034,48.5571,17800.0
2015-01-29 10:35:00,54.29,54.29,54.12,54.27,51200.0,48.5392,48.5392,48.3872,48.5213,51200.0
2015-01-29 10:40:00,54.25,54.26,54.11,54.16,40600.0,48.5034,48.5124,48.3783,48.423,40600.0
2015-01-29 10:45:00,54.16,54.18,54.06,54.15,23900.0,48.423,48.4408,48.3336,48.414,23900.0
2015-01-29 10:50:00,54.15,54.18,54.02,54.09,27100.0,48.414,48.4408,48.2978,48.3604,27100.0
2015-01-29 10:55:00,54.08,54.35,54.08,54.29,46100.0,48.3514,48.5928,48.3514,48.5392,46100.0
2015-01-29 11:00:00,54.28,54.28,54.2,54.22,15500.0,48.5302,48.5302,48.4587,48.4766,15500.0
2015-01-29 11:05:00,54.22,54.24,54.11,54.22,32400.0,48.4766,48.4945,48.3783,48.4766,32400.0
2015-01-29 11:10:00,54.23,54.35,54.23,54.3,18900.0,48.4855,48.5928,48.4855,48.5481,18900.0
2015-01-29 11:15:00,54.31,54.43,54.29,54.33,23700.0,48.5571,48.6644,48.5392,48.575,23700.0
2015-01-29 11:20:00,54.34,54.53,54.32,54.46,29100.0,48.5839,48.7538,48.566,48.6912,29100.0
2015-01-29 11:25:00,54.45,54.51,54.34,54.51,22800.0,48.6822,48.7359,48.5839,48.7359,22800.0
2015-01-29 11:30:00,54.51,54.61,54.49,54.54,19800.0,48.7359,48.8253,48.718,48.7627,19800.0
2015-01-29 11:35:00,54.54,54.6,54.45,54.6,16500.0,48.7627,48.8163,48.6822,48.8163,16500.0
2015-01-29 11:40:00,54.6,54.62,54.54,54.55,13600.0,48.8163,48.8342,48.7627,48.7716,13600.0
2015-01-29 11:45:00,54.54,54.61,54.47,54.59,22400.0,48.7627,48.8253,48.7001,48.8074,22400.0
2015-01-29 11:50:00,54.58,54.68,54.55,54.55,22700.0,48.7985,48.8879,48.7716,48.7716,22700.0
2015-01-29 11:55:00,54.56,54.57,54.48,54.48,15400.0,48.7806,48.7895,48.7091,48.7091,15400.0
2015-01-29 12:00:00,54.49,54.61,54.48,54.61,21000.0,48.718,48.8253,48.7091,48.8253,21000.0
2015-01-29 12:05:00,54.62,54.7,54.52,54.55,12400.0,48.8342,48.9058,48.7448,48.7716,12400.0
2015-01-29 12:10:00,54.53,54.62,54.52,54.56,9600.0,48.7538,48.8342,48.7448,48.7806,9600.0
2015-01-29 12:15:00,54.54,54.62,54.53,54.58,11500.0,48.7627,48.8342,48.7538,48.7985,11500.0
2015-01-29 12:20:00,54.58,54.62,54.49,54.58,12700.0,48.7985,48.8342,48.718,48.7985,12700.0
2015-01-29 12:25:00,54.58,54.61,54.52,54.57,6500.0,48.7985,48.8253,48.7448,48.7895,6500.0
2015-01-29 12:30:00,54.56,54.56,54.48,54.48,9500.0,48.7806,48.7806,48.7091,48.7091,9500.0
2015-01-29 12:35:00,54.47,54.5,54.4,54.43,10500.0,48.7001,48.7269,48.6375,48.6644,10500.0
2015-01-29 12:40:00,54.44,54.47,54.41,54.41,12700.0,48.6733,48.7001,48.6465,48.6465,12700.0
2015-01-29 12:45:00,54.4,54.51,54.38,54.5,15900.0,48.6375,48.7359,48.6197,48.7269,15900.0
2015-01-29 12:50:00,54.49,54.63,54.47,54.62,37000.0,48.718,48.8432,48.7001,48.8342,37000.0
2015-01-29 12:55:00,54.61,54.7,54.58,54.68,26100.0,48.8253,48.9058,48.7985,48.8879,26100.0
2015-01-29 13:00:00,54.69,54.72,54.66,54.68,23300.0,48.8968,48.9236,48.87,48.8879,23300.0
2015-01-29 13:05:00,54.67,54.67,54.59,54.6,24900.0,48.8789,48.8789,48.8074,48.8163,24900.0
2015-01-29 13:10:00,54.58,54.62,54.55,54.59,23200.0,48.7985,48.8342,48.7716,48.8074,23200.0
2015-01-29 13:15:00,54.59,54.67,54.59,54.62,16500.0,48.8074,48.8789,48.8074,48.8342,16500.0
2015-01-29 13:20:00,54.62,54.66,54.59,54.62,26400.0,48.8342,48.87,48.8074,48.8342,26400.0
2015-01-29 13:25:00,54.62,54.68,54.62,54.66,22000.0,48.8342,48.8879,48.8342,48.87,22000.0
2015-01-29 13:30:00,54.66,54.66,54.55,54.55,22300.0,48.87,48.87,48.7716,48.7716,22300.0
2015-01-29 13:35:00,54.55,54.66,54.55,54.64,27400.0,48.7716,48.87,48.7716,48.8521,27400.0
2015-01-29 13:40:00,54.65,54.73,54.62,54.72,31000.0,48.8611,48.9326,48.8342,48.9236,31000.0
2015-01-29 13:45:00,54.72,54.84,54.72,54.8,65100.0,48.9236,49.0309,48.9236,48.9952,65100.0
2015-01-29 13:50:00,54.81,54.88,54.81,54.87,26800.0,49.0041,49.0667,49.0041,49.0577,26800.0
2015-01-29 13:55:00,54.88,54.9,54.84,54.84,10600.0,49.0667,49.0846,49.0309,49.0309,10600.0
2015-01-29 14:00:00,54.83,54.9,54.82,54.85,21700.0,49.022,49.0846,49.013,49.0399,21700.0
2015-01-29 14:05:00,54.85,54.91,54.82,54.82,15500.0,49.0399,49.0935,49.013,49.013,15500.0
2015-01-29 14:10:00,54.82,54.86,54.78,54.86,17300.0,49.013,49.0488,48.9773,49.0488,17300.0
2015-01-29 14:15:00,54.85,54.88,54.81,54.82,16000.0,49.0399,49.0667,49.0041,49.013,16000.0
2015-01-29 14:20:00,54.79,54.9,54.79,54.89,18800.0,48.9862,49.0846,48.9862,49.0756,18800.0
2015-01-29 14:25:00,54.9,54.91,54.88,54.89,37600.0,49.0846,49.0935,49.0667,49.0756,37600.0
2015-01-29 14:30:00,54.89,54.93,54.88,54.92,50500.0,49.0756,49.1114,49.0667,49.1025,50500.0
2015-01-29 14:35:00,54.93,54.96,54.83,54.91,28900.0,49.1114,49.1382,49.022,49.0935,28900.0
2015-01-29 14:40:00,54.91,54.93,54.85,54.86,17500.0,49.0935,49.1114,49.0399,49.0488,17500.0
2015-01-29 14:45:00,54.87,54.91,54.85,54.88,22500.0,49.0577,49.0935,49.0399,49.0667,22500.0
2015-01-29 14:50:00,54.87,54.92,54.81,54.91,14300.0,49.0577,49.1025,49.0041,49.0935,14300.0
2015-01-29 14:55:00,54.91,54.97,54.86,54.94,24000.0,49.0935,49.1472,49.0488,49.1203,24000.0
2015-01-29 15:00:00,54.94,55.0,54.93,54.98,56600.0,49.1203,49.174,49.1114,49.1561,56600.0
2015-01-29 15:05:00,54.97,55.1,54.97,55.08,32600.0,49.1472,49.2634,49.1472,49.2455,32600.0
2015-01-29 15:10:00,55.1,55.1,54.96,54.96,14400.0,49.2634,49.2634,49.1382,49.1382,14400.0
2015-01-29 15:15:00,54.97,54.98,54.89,54.95,59600.0,49.1472,49.1561,49.0756,49.1293,59600.0
2015-01-29 15:20:00,54.95,55.1,54.94,55.1,58500.0,49.1293,49.2634,49.1203,49.2634,58500.0
2015-01-29 15:25:00,55.09,55.13,55.04,55.1,64500.0,49.2544,49.2902,49.2097,49.2634,64500.0
2015-01-29 15:30:00,55.1,55.16,55.07,55.09,48800.0,49.2634,49.317,49.2366,49.2544,48800.0
2015-01-29 15:35:00,55.09,55.24,55.08,55.22,54500.0,49.2544,49.3886,49.2455,49.3707,54500.0
2015-01-29 15:40:00,55.23,55.34,55.22,55.27,103900.0,49.3796,49.478,49.3707,49.4154,103900.0
2015-01-29 15:45:00,55.26,55.3,55.22,55.29,110100.0,49.4064,49.4422,49.3707,49.4333,110100.0
2015-01-29 15:50:00,55.3,55.36,55.27,55.36,178500.0,49.4422,49.4958,49.4154,49.4958,178500.0
2015-01-29 15:55:00,55.36,55.5,55.34,55.48,504400.0,49.4958,49.621,49.478,49.6031,504400.0
2015-01-30 09:30:00,55.01,55.24,54.88,55.18,124200.0,49.1829,49.3886,49.0667,49.3349,124200.0
2015-01-30 09:35:00,55.18,55.31,55.01,55.05,118200.0,49.3349,49.4511,49.1829,49.2187,118200.0
2015-01-30 09:40:00,55.07,55.29,55.05,55.18,26200.0,49.2366,49.4333,49.2187,49.3349,26200.0
2015-01-30 09:45:00,55.16,55.22,55.08,55.08,54200.0,49.317,49.3707,49.2455,49.2455,54200.0
2015-01-30 09:50:00,55.08,55.13,55.04,55.1,34400.0,49.2455,49.2902,49.2097,49.2634,34400.0
2015-01-30 09:55:00,55.09,55.1,54.71,54.79,77200.0,49.2544,49.2634,48.9147,48.9862,77200.0
2015-01-30 10:00:00,54.79,54.91,54.75,54.81,76100.0,48.9862,49.0935,48.9505,49.0041,76100.0
2015-01-30 10:05:00,54.83,54.89,54.69,54.74,34000.0,49.022,49.0756,48.8968,48.9415,34000.0
2015-01-30 10:10:00,54.73,54.76,54.6,54.63,16200.0,48.9326,48.9594,48.8163,48.8432,16200.0
2015-01-30 10:15:00,54.66,54.72,54.63,54.67,21000.0,48.87,48.9236,48.8432,48.8789,21000.0
2015-01-30 10:20:00,54.66,54.68,54.52,54.53,14500.0,48.87,48.8879,48.7448,48.7538,14500.0
2015-01-30 10:25:00,54.54,54.68,54.5,54.59,17300.0,48.7627,48.8879,48.7269,48.8074,17300.0
2015-01-30 10:30:00,54.59,54.59,54.44,54.54,21800.0,48.8074,48.8074,48.6733,48.7627,21800.0
2015-01-30 10:35:00,54.52,54.56,54.4,54.52,17800.0,48.7448,48.7806,48.6375,48.7448,17800.0
2015-01-30 10:40:00,54.49,54.59,54.47,54.52,15900.0,48.718,48.8074,48.7001,48.7448,15900.0
2015-01-30 10:45:00,54.54,54.63,54.54,54.59,23600.0,48.7627,48.8432,48.7627,48.8074,23600.0
2015-01-30 10:50:00,54.6,54.63,54.57,54.59,39700.0,48.8163,48.8432,48.7895,48.8074,39700.0
2015-01-30 10:55:00,54.58,54.64,54.53,54.62,45400.0,48.7985,48.8521,48.7538,48.8342,45400.0
2015-01-30 11:00:00,54.61,54.79,54.61,54.77,15800.0,48.8253,48.9862,48.8253,48.9683,15800.0
2015-01-30 11:05:00,54.76,54.76,54.61,54.63,12900.0,48.9594,48.9594,48.8253,48.8432,12900.0
2015-01-30 11:10:00,54.62,54.68,54.54,54.61,30000.0,48.8342,48.8879,48.7627,48.8253,30000.0
2015-01-30 11:15:00,54.58,54.64,54.51,54.63,31300.0,48.7985,48.8521,48.7359,48.8432,31300.0
2015-01-30 11:20:00,54.65,54.69,54.6,54.64,33300.0,48.8611,48.8968,48.8163,48.8521,33300.0
2015-01-30 11:25:00,54.65,54.73,54.64,54.7,14000.0,48.8611,48.9326,48.8521,48.9058,14000.0
2015-01-30 11:30:00,54.69,54.74,54.65,54.67,11500.0,48.8968,48.9415,48.8611,48.8789,11500.0
2015-01-30 11:35:00,54.67,54.69,54.59,54.6,29700.0,48.8789,48.8968,48.8074,48.8163,29700.0
2015-01-30 11:40:00,54.61,54.62,54.45,54.52,20900.0,48.8253,48.8342,48.6822,48.7448,20900.0
2015-01-30 11:45:00,54.5,54.67,54.5,54.53,46600.0,48.7269,48.8789,48.7269,48.7538,46600.0
2015-01-30 11:50:00,54.52,54.55,54.47,54.51,14400.0,48.7448,48.7716,48.7001,48.7359,14400.0
2015-01-30 11:55:00,54.51,54.75,54.51,54.74,14000.0,48.7359,48.9505,48.7359,48.9415,14000.0
2015-01-30 12:00:00,54.75,54.91,54.75,54.88,33600.0,48.9505,49.0935,48.9505,49.0667,33600.0
2015-01-30 12:05:00,54.86,54.9,54.83,54.85,13500.0,49.0488,49.0846,49.022,49.0399,13500.0
2015-01-30 12:10:00,54.86,55.0,54.83,54.98,21600.0,49.0488,49.174,49.022,49.1561,21600.0
2015-01-30 12:15:00,54.96,55.05,54.96,54.99,15900.0,49.1382,49.2187,49.1382,49.165,15900.0
2015-01-30 12:20:00,54.99,55.0,54.94,54.94,16200.0,49.165,49.174,49.1203,49.1203,16200.0
2015-01-30 12:25:00,54.95,55.03,54.95,55.02,25800.0,49.1293,49.2008,49.1293,49.1919,25800.0
2015-01-30 12:30:00,55.03,55.04,54.99,55.0,19600.0,49.2008,49.2097,49.165,49.174,19600.0
2015-01-30 12:35:00,55.01,55.03,54.96,54.99,37000.0,49.1829,49.2008,49.1382,49.165,37000.0
2015-01-30 12:40:00,55.0,55.01,54.87,54.89,54400.0,49.174,49.1829,49.0577,49.0756,54400.0
2015-01-30 12:45:00,54.89,54.89,54.82,54.87,20300.0,49.0756,49.0756,49.013,49.0577,20300.0
2015-01-30 12:50:00,54.86,54.96,54.83,54.87,21100.0,49.0488,49.1382,49.022,49.0577,21100.0
2015-01-30 12:55:00,54.87,54.87,54.71,54.74,22700.0,49.0577,49.0577,48.9147,48.9415,22700.0
2015-01-30 13:00:00,54.74,54.82,54.74,54.75,47300.0,48.9415,49.013,48.9415,48.9505,47300.0
2015-01-30 13:05:00,54.76,54.76,54.6,54.62,41800.0,48.9594,48.9594,48.8163,48.8342,41800.0
2015-01-30 13:10:00,54.62,54.63,54.5,54.5,41100.0,48.8342,48.8432,48.7269,48.7269,41100.0
2015-01-30 13:15:00,54.49,54.49,54.43,54.43,22600.0,48.718,48.718,48.6644,48.6644,22600.0
2015-01-30 13:20:00,54.43,54.52,54.42,54.47,45800.0,48.6644,48.7448,48.6554,48.7001,45800.0
2015-01-30 13:25:00,54.47,54.56,54.45,54.52,21400.0,48.7001,48.7806,48.6822,48.7448,21400.0
2015-01-30 13:30:00,54.52,54.62,54.49,54.54,49600.0,48.7448,48.8342,48.718,48.7627,49600.0
2015-01-30 13:35:00,54.55,54.59,54.55,54.57,22400.0,48.7716,48.8074,48.7716,48.7895,22400.0
2015-01-30 13:40:00,54.56,54.64,54.5,54.64,19900.0,48.7806,48.8521,48.7269,48.8521,19900.0
2015-01-30 13:45:00,54.65,54.7,54.61,54.68,52600.0,48.8611,48.9058,48.8253,48.8879,52600.0
2015-01-30 13:50:00,54.68,54.69,54.54,54.67,174400.0,48.8879,48.8968,48.7627,48.8789,174400.0
2015-01-30 13:55:00,54.68,54.79,54.64,54.74,17400.0,48.8879,48.9862,48.8521,48.9415,17400.0
2015-01-30 14:00:00,54.75,54.75,54.56,54.59,22000.0,48.9505,48.9505,48.7806,48.8074,22000.0
2015-01-30 14:05:00,54.59,54.6,54.5,54.56,41900.0,48.8074,48.8163,48.7269,48.7806,41900.0
2015-01-30 14:10:00,54.55,54.57,54.46,54.52,24500.0,48.7716,48.7895,48.6912,48.7448,24500.0
2015-01-30 14:15:00,54.52,54.68,54.5,54.66,28500.0,48.7448,48.8879,48.7269,48.87,28500.0
2015-01-30 14:20:00,54.66,54.74,54.62,54.73,20400.0,48.87,48.9415,48.8342,48.9326,20400.0
2015-01-30 14:25:00,54.74,54.88,54.73,54.86,23300.0,48.9415,49.0667,48.9326,49.0488,23300.0
2015-01-30 14:30:00,54.88,54.94,54.75,54.77,25000.0,49.0667,49.1203,48.9505,48.9683,25000.0
2015-01-30 14:35:00,54.76,54.8,54.66,54.7,20500.0,48.9594,48.9952,48.87,48.9058,20500.0
2015-01-30 14:40:00,54.72,54.74,54.68,54.69,28400.0,48.9236,48.9415,48.8879,48.8968,28400.0
2015-01-30 14:45:00,54.69,54.69,54.48,54.53,22000.0,48.8968,48.8968,48.7091,48.7538,22000.0
2015-01-30 14:50:00,54.53,54.53,54.4,54.47,20800.0,48.7538,48.7538,48.6375,48.7001,20800.0
2015-01-30 14:55:00,54.47,54.48,54.35,54.45,47600.0,48.7001,48.7091,48.5928,48.6822,47600.0
2015-01-30 15:00:00,54.44,54.54,54.37,54.37,37400.0,48.6733,48.7627,48.6107,48.6107,37400.0
2015-01-30 15:05:00,54.37,54.43,54.22,54.25,31800.0,48.6107,48.6644,48.4766,48.5034,31800.0
2015-01-30 15:10:00,54.28,54.44,54.26,54.44,29700.0,48.5302,48.6733,48.5124,48.6733,29700.0
2015-01-30 15:15:00,54.45,54.46,54.24,54.24,31500.0,48.6822,48.6912,48.4945,48.4945,31500.0
2015-01-30 15:20:00,54.24,54.3,54.09,54.26,25400.0,48.4945,48.5481,48.3604,48.5124,25400.0
2015-01-30 15:25:00,54.27,54.35,54.17,54.32,29300.0,48.5213,48.5928,48.4319,48.566,29300.0
2015-01-30 15:30:00,54.32,54.36,54.23,54.29,109300.0,48.566,48.6018,48.4855,48.5392,109300.0
2015-01-30 15:35:00,54.27,54.42,54.22,54.31,37900.0,48.5213,48.6554,48.4766,48.5571,37900.0
2015-01-30 15:40:00,54.29,54.29,54.1,54.19,34700.0,48.5392,48.5392,48.3693,48.4498,34700.0
2015-01-30 15:45:00,54.21,54.25,54.14,54.14,41100.0,48.4677,48.5034,48.4051,48.4051,41100.0
2015-01-30 15:50:00,54.14,54.2,54.09,54.13,72500.0,48.4051,48.4587,48.3604,48.3961,72500.0
2015-01-30 15:55:00,54.13,54.18,54.04,54.14,150800.0,48.3961,48.4408,48.3157,48.4051,150800.0
2015-02-02 09:30:00,54.41,54.42,53.91,53.97,106100.0,48.6465,48.6554,48.1994,48.2531,106100.0
2015-02-02 09:35:00,53.98,54.2,53.82,54.08,79800.0,48.262,48.4587,48.119,48.3514,79800.0
2015-02-02 09:40:00,54.12,54.12,53.8,54.11,144700.0,48.3872,48.3872,48.1011,48.3783,144700.0
2015-02-02 09:45:00,54.04,54.37,54.03,54.15,101900.0,48.3157,48.6107,48.3067,48.414,101900.0
2015-02-02 09:50:00,54.15,54.15,53.8,53.84,71200.0,48.414,48.414,48.1011,48.1369,71200.0
2015-02-02 09:55:00,53.84,53.93,53.64,53.66,62900.0,48.1369,48.2173,47.958,47.9759,62900.0
2015-02-02 10:00:00,53.63,53.69,53.48,53.51,56200.0,47.9491,48.0027,47.815,47.8418,56200.0
2015-02-02 10:05:00,53.54,53.57,53.44,53.5,80300.0,47.8686,47.8955,47.7792,47.8329,80300.0
2015-02-02 10:10:00,53.5,53.66,53.44,53.55,53800.0,47.8329,47.9759,47.7792,47.8776,53800.0
2015-02-02 10:15:00,53.54,53.62,53.5,53.61,28700.0,47.8686,47.9402,47.8329,47.9312,28700.0
2015-02-02 10:20:00,53.61,53.71,53.55,53.56,37200.0,47.9312,48.0206,47.8776,47.8865,37200.0
2015-02-02 10:25:00,53.56,53.68,53.45,53.5,52800.0,47.8865,47.9938,47.7882,47.8329,52800.0
2015-02-02 10:30:00,53.5,53.55,53.33,53.43,73900.0,47.8329,47.8776,47.6809,47.7703,73900.0
2015-02-02 10:35:00,53.43,53.69,53.42,53.63,48100.0,47.7703,48.0027,47.7613,47.9491,48100.0
2015-02-02 10:40:00,53.63,53.75,53.62,53.65,44200.0,47.9491,48.0564,47.9402,47.967,44200.0
2015-02-02 10:45:00,53.64,53.66,53.56,53.63,40500.0,47.958,47.9759,47.8865,47.9491,40500.0
2015-02-02 10:50:00,53.61,53.83,53.59,53.74,61400.0,47.9312,48.1279,47.9133,48.0474,61400.0
2015-02-02 10:55:00,53.76,53.78,53.68,53.68,39200.0,48.0653,48.0832,47.9938,47.9938,39200.0
2015-02-02 11:00:00,53.68,53.87,53.64,53.85,29200.0,47.9938,48.1637,47.958,48.1458,29200.0
2015-02-02 11:05:00,53.85,53.91,53.82,53.88,32200.0,48.1458,48.1994,48.119,48.1726,32200.0
2015-02-02 11:10:00,53.88,53.98,53.86,53.96,67500.0,48.1726,48.262,48.1547,48.2441,67500.0
2015-02-02 11:15:00,53.98,54.07,53.97,54.03,36100.0,48.262,48.3425,48.2531,48.3067,36100.0
2015-02-02 11:20:00,54.02,54.08,53.99,54.03,40000.0,48.2978,48.3514,48.271,48.3067,40000.0
2015-02-02 11:25:00,54.04,54.14,53.96,54.12,26100.0,48.3157,48.4051,48.2441,48.3872,26100.0
2015-02-02 11:30:00,54.12,54.27,54.11,54.26,33700.0,48.3872,48.5213,48.3783,48.5124,33700.0
2015-02-02 11:35:00,54.27,54.4,54.26,54.33,37100.0,48.5213,48.6375,48.5124,48.575,37100.0
2015-02-02 11:40:00,54.3,54.32,54.24,54.29,18800.0,48.5481,48.566,48.4945,48.5392,18800.0
2015-02-02 11:45:00,54.29,54.34,54.24,54.24,19900.0,48.5392,48.5839,48.4945,48.4945,19900.0
2015-02-02 11:50:00,54.24,54.29,54.19,54.22,24900.0,48.4945,48.5392,48.4498,48.4766,24900.0
2015-02-02 11:55:00,54.21,54.22,54.06,54.08,35600.0,48.4677,48.4766,48.3336,48.3514,35600.0
2015-02-02 12:00:00,54.09,54.14,53.99,54.02,32300.0,48.3604,48.4051,48.271,48.2978,32300.0
2015-02-02 12:05:00,54.01,54.02,53.93,54.01,37200.0,48.2888,48.2978,48.2173,48.2888,37200.0
2015-02-02 12:10:00,54.0,54.02,53.94,53.95,17500.0,48.2799,48.2978,48.2263,48.2352,17500.0
2015-02-02 12:15:00,53.95,54.06,53.94,54.04,57100.0,48.2352,48.3336,48.2263,48.3157,57100.0
2015-02-02 12:20:00,54.03,54.06,53.92,53.93,26600.0,48.3067,48.3336,48.2084,48.2173,26600.0
2015-02-02 12:25:00,53.93,53.99,53.92,53.99,23300.0,48.2173,48.271,48.2084,48.271,23300.0
2015-02-02 12:30:00,54.0,54.0,53.91,53.96,27500.0,48.2799,48.2799,48.1994,48.2441,27500.0
2015-02-02 12:35:00,53.96,54.04,53.93,53.98,20800.0,48.2441,48.3157,48.2173,48.262,20800.0
2015-02-02 12:40:00,53.98,54.0,53.92,53.97,27400.0,48.262,48.2799,48.2084,48.2531,27400.0
2015-02-02 12:45:00,53.97,53.97,53.76,53.77,16700.0,48.2531,48.2531,48.0653,48.0743,16700.0
2015-02-02 12:50:00,53.77,53.81,53.76,53.8,11900.0,48.0743,48.11,48.0653,48.1011,11900.0
2015-02-02 12:55:00,53.79,53.85,53.74,53.75,18000.0,48.0922,48.1458,48.0474,48.0564,18000.0
2015-02-02 13:00:00,53.77,53.77,53.66,53.68,41400.0,48.0743,48.0743,47.9759,47.9938,41400.0
2015-02-02 13:05:00,53.68,53.79,53.67,53.78,21900.0,47.9938,48.0922,47.9849,48.0832,21900.0
2015-02-02 13:10:00,53.8,53.81,53.72,53.73,23600.0,48.1011,48.11,48.0296,48.0385,23600.0
2015-02-02 13:15:00,53.72,53.73,53.65,53.69,60200.0,48.0296,48.0385,47.967,48.0027,60200.0
2015-02-02 13:20:00,53.69,53.83,53.69,53.82,28300.0,48.0027,48.1279,48.0027,48.119,28300.0
2015-02-02 13:25:00,53.83,53.84,53.72,53.76,21700.0,48.1279,48.1369,48.0296,48.0653,21700.0
2015-02-02 13:30:00,53.77,53.84,53.68,53.69,37200.0,48.0743,48.1369,47.9938,48.0027,37200.0
2015-02-02 13:35:00,53.69,53.71,53.62,53.62,16600.0,48.0027,48.0206,47.9402,47.9402,16600.0
2015-02-02 13:40:00,53.63,53.66,53.5,53.5,32100.0,47.9491,47.9759,47.8329,47.8329,32100.0
2015-02-02 13:45:00,53.52,53.52,53.41,53.43,83400.0,47.8508,47.8508,47.7524,47.7703,83400.0
2015-02-02 13:50:00,53.42,53.51,53.41,53.45,40400.0,47.7613,47.8418,47.7524,47.7882,40400.0
2015-02-02 13:55:00,53.44,53.44,53.36,53.39,15200.0,47.7792,47.7792,47.7077,47.7345,15200.0
2015-02-02 14:00:00,53.39,53.58,53.38,53.55,57100.0,47.7345,47.9044,47.7256,47.8776,57100.0
2015-02-02 14:05:00,53.56,53.71,53.54,53.6,44700.0,47.8865,48.0206,47.8686,47.9223,44700.0
2015-02-02 14:10:00,53.61,53.62,53.56,53.58,60400.0,47.9312,47.9402,47.8865,47.9044,60400.0
2015-02-02 14:15:00,53.58,53.61,53.49,53.54,130700.0,47.9044,47.9312,47.8239,47.8686,130700.0
2015-02-02 14:20:00,53.55,53.64,53.54,53.61,55200.0,47.8776,47.958,47.8686,47.9312,55200.0
2015-02-02 14:25:00,53.59,53.65,53.56,53.63,56200.0,47.9133,47.967,47.8865,47.9491,56200.0
2015-02-02 14:30:00,53.64,53.71,53.61,53.71,42300.0,47.958,48.0206,47.9312,48.0206,42300.0
2015-02-02 14:35:00,53.7,53.73,53.59,53.62,39500.0,48.0117,48.0385,47.9133,47.9402,39500.0
2015-02-02 14:40:00,53.62,53.64,53.56,53.57,28500.0,47.9402,47.958,47.8865,47.8955,28500.0
2015-02-02 14:45:00,53.57,53.58,53.42,53.45,35400.0,47.8955,47.9044,47.7613,47.7882,35400.0
2015-02-02 14:50:00,53.46,53.64,53.45,53.58,74600.0,47.7971,47.958,47.7882,47.9044,74600.0
2015-02-02 14:55:00,53.57,53.58,53.44,53.49,50100.0,47.8955,47.9044,47.7792,47.8239,50100.0
2015-02-02 15:00:00,53.48,53.55,53.46,53.54,39800.0,47.815,47.8776,47.7971,47.8686,39800.0
2015-02-02 15:05:00,53.54,53.66,53.52,53.65,41700.0,47.8686,47.9759,47.8508,47.967,41700.0
2015-02-02 15:10:00,53.65,53.73,53.6,53.73,93200.0,47.967,48.0385,47.9223,48.0385,93200.0
2015-02-02 15:15:00,53.74,53.75,53.63,53.65,96800.0,48.0474,48.0564,47.9491,47.967,96800.0
2015-02-02 15:20:00,53.66,53.81,53.64,53.77,94500.0,47.9759,48.11,47.958,48.0743,94500.0
2015-02-02 15:25:00,53.77,53.81,53.74,53.79,50500.0,48.0743,48.11,48.0474,48.0922,50500.0
2015-02-02 15:30:00,53.8,53.87,53.76,53.83,63200.0,48.1011,48.1637,48.0653,48.1279,63200.0
2015-02-02 15:35:00,53.83,54.11,53.8,54.09,66300.0,48.1279,48.3783,48.1011,48.3604,66300.0
2015-02-02 15:40:00,54.11,54.27,54.09,54.22,82700.0,48.3783,48.5213,48.3604,48.4766,82700.0
2015-02-02 15:45:00,54.22,54.3,54.2,54.27,57100.0,48.4766,48.5481,48.4587,48.5213,57100.0
2015-02-02 15:50:00,54.28,54.35,54.24,54.29,144800.0,48.5302,48.5928,48.4945,48.5392,144800.0
2015-02-02 15:55:00,54.3,54.32,54.27,54.32,139200.0,48.5481,48.566,48.5213,48.566,139200.0
2015-02-03 09:30:00,54.72,54.94,54.57,54.83,90400.0,48.9236,49.1203,48.7895,49.022,90400.0
2015-02-03 09:35:00,54.82,55.03,54.81,54.96,62200.0,49.013,49.2008,49.0041,49.1382,62200.0
2015-02-03 09:40:00,54.98,55.01,54.79,54.95,78900.0,49.1561,49.1829,48.9862,49.1293,78900.0
2015-02-03 09:45:00,54.97,55.13,54.89,54.89,61900.0,49.1472,49.2902,49.0756,49.0756,61900.0
2015-02-03 09:50:00,54.91,54.96,54.79,54.8,70100.0,49.0935,49.1382,48.9862,48.9952,70100.0
2015-02-03 09:55:00,54.82,54.85,54.73,54.75,59200.0,49.013,49.0399,48.9326,48.9505,59200.0
2015-02-03 10:00:00,54.74,54.81,54.64,54.77,51500.0,48.9415,49.0041,48.8521,48.9683,51500.0
2015-02-03 10:05:00,54.78,54.83,54.67,54.7,31100.0,48.9773,49.022,48.8789,48.9058,31100.0
2015-02-03 10:10:00,54.69,54.69,54.53,54.55,51500.0,48.8968,48.8968,48.7538,48.7716,51500.0
2015-02-03 10:15:00,54.54,54.55,54.42,54.45,58300.0,48.7627,48.7716,48.6554,48.6822,58300.0
2015-02-03 10:20:00,54.44,54.51,54.4,54.44,52300.0,48.6733,48.7359,48.6375,48.6733,52300.0
2015-02-03 10:25:00,54.44,54.54,54.36,54.54,93200.0,48.6733,48.7627,48.6018,48.7627,93200.0
2015-02-03 10:30:00,54.54,54.56,54.46,54.47,40700.0,48.7627,48.7806,48.6912,48.7001,40700.0
2015-02-03 10:35:00,54.47,54.55,54.46,54.51,39600.0,48.7001,48.7716,48.6912,48.7359,39600.0
2015-02-03 10:40:00,54.49,54.49,54.31,54.31,79400.0,48.718,48.718,48.5571,48.5571,79400.0
2015-02-03 10:45:00,54.31,54.37,54.21,54.23,93400.0,48.5571,48.6107,48.4677,48.4855,93400.0
2015-02-03 10:50:00,54.23,54.32,54.18,54.29,40800.0,48.4855,48.566,48.4408,48.5392,40800.0
2015-02-03 10:55:00,54.29,54.29,54.1,54.16,48100.0,48.5392,48.5392,48.3693,48.423,48100.0
2015-02-03 11:00:00,54.15,54.36,54.14,54.32,31000.0,48.414,48.6018,48.4051,48.566,31000.0
2015-02-03 11:05:00,54.32,54.35,54.09,54.12,125800.0,48.566,48.5928,48.3604,48.3872,125800.0
2015-02-03 11:10:00,54.14,54.48,54.13,54.48,35500.0,48.4051,48.7091,48.3961,48.7091,35500.0
2015-02-03 11:15:00,54.48,54.52,54.42,54.42,39100.0,48.7091,48.7448,48.6554,48.6554,39100.0
2015-02-03 11:20:00,54.4,54.4,54.07,54.19,156800.0,48.6375,48.6375,48.3425,48.4498,156800.0
2015-02-03 11:25:00,54.2,54.29,54.16,54.19,35200.0,48.4587,48.5392,48.423,48.4498,35200.0
2015-02-03 11:30:00,54.19,54.36,54.13,54.29,55300.0,48.4498,48.6018,48.3961,48.5392,55300.0
2015-02-03 11:35:00,54.28,54.53,54.23,54.53,30600.0,48.5302,48.7538,48.4855,48.7538,30600.0
2015-02-03 11:40:00,54.55,54.67,54.47,54.62,36000.0,48.7716,48.8789,48.7001,48.8342,36000.0
2015-02-03 11:45:00,54.62,54.63,54.56,54.63,45400.0,48.8342,48.8432,48.7806,48.8432,45400.0
2015-02-03 11:50:00,54.6,54.66,54.56,54.56,54200.0,48.8163,48.87,48.7806,48.7806,54200.0
2015-02-03 11:55:00,54.56,54.58,54.49,54.56,36400.0,48.7806,48.7985,48.718,48.7806,36400.0
2015-02-03 12:00:00,54.54,54.54,54.31,54.37,90800.0,48.7627,48.7627,48.5571,48.6107,90800.0
2015-02-03 12:05:00,54.39,54.49,54.36,54.47,31900.0,48.6286,48.718,48.6018,48.7001,31900.0
2015-02-03 12:10:00,54.46,54.51,54.42,54.47,31300.0,48.6912,48.7359,48.6554,48.7001,31300.0
2015-02-03 12:15:00,54.46,54.47,54.33,54.39,79100.0,48.6912,48.7001,48.575,48.6286,79100.0
2015-02-03 12:20:00,54.39,54.46,54.37,54.37,55700.0,48.6286,48.6912,48.6107,48.6107,55700.0
2015-02-03 12:25:00,54.39,54.44,54.35,54.4,19400.0,48.6286,48.6733,48.5928,48.6375,19400.0
2015-02-03 12:30:00,54.38,54.4,54.29,54.3,43000.0,48.6197,48.6375,48.5392,48.5481,43000.0
2015-02-03 12:35:00,54.3,54.39,54.22,54.27,41100.0,48.5481,48.6286,48.4766,48.5213,41100.0
2015-02-03 12:40:00,54.29,54.37,54.21,54.22,69600.0,48.5392,48.6107,48.4677,48.4766,69600.0
2015-02-03 12:45:00,54.22,54.26,54.2,54.23,60600.0,48.4766,48.5124,48.4587,48.4855,60600.0
2015-02-03 12:50:00,54.23,54.24,54.15,54.22,29600.0,48.4855,48.4945,48.414,48.4766,29600.0
2015-02-03 12:55:00,54.22,54.3,54.22,54.26,27200.0,48.4766,48.5481,48.4766,48.5124,27200.0
2015-02-03 13:00:00,54.26,54.33,54.24,54.29,70400.0,48.5124,48.575,48.4945,48.5392,70400.0
2015-02-03 13:05:00,54.29,54.41,54.29,54.37,46600.0,48.5392,48.6465,48.5392,48.6107,46600.0
2015-02-03 13:10:00,54.37,54.41,54.31,54.39,21000.0,48.6107,48.6465,48.5571,48.6286,21000.0
2015-02-03 13:15:00,54.4,54.42,54.35,54.38,47200.0,48.6375,48.6554,48.5928,48.6197,47200.0
2015-02-03 13:20:00,54.38,54.48,54.37,54.42,22600.0,48.6197,48.7091,48.6107,48.6554,22600.0
2015-02-03 13:25:00,54.41,54.46,54.38,54.42,23900.0,48.6465,48.6912,48.6197,48.6554,23900.0
2015-02-03 13:30:00,54.43,54.52,54.42,54.51,33800.0,48.6644,48.7448,48.6554,48.7359,33800.0
2015-02-03 13:35:00,54.51,54.59,54.41,54.44,52600.0,48.7359,48.8074,48.6465,48.6733,52600.0
2015-02-03 13:40:00,54.44,54.45,54.33,54.38,36000.0,48.6733,48.6822,48.575,48.6197,36000.0
2015-02-03 13:45:00,54.37,54.44,54.35,54.38,27200.0,48.6107,48.6733,48.5928,48.6197,27200.0
2015-02-03 13:50:00,54.38,54.47,54.37,54.43,32300.0,48.6197,48.7001,48.6107,48.6644,32300.0
2015-02-03 13:55:00,54.42,54.49,54.39,54.47,35200.0,48.6554,48.718,48.6286,48.7001,35200.0
2015-02-03 14:00:00,54.47,54.56,54.43,54.45,46300.0,48.7001,48.7806,48.6644,48.6822,46300.0
2015-02-03 14:05:00,54.46,54.51,54.41,54.42,40200.0,48.6912,48.7359,48.6465,48.6554,40200.0
2015-02-03 14:10:00,54.42,54.43,54.39,54.4,40800.0,48.6554,48.6644,48.6286,48.6375,40800.0
2015-02-03 14:15:00,54.4,54.44,54.39,54.4,33300.0,48.6375,48.6733,48.6286,48.6375,33300.0
2015-02-03 14:20:00,54.4,54.51,54.39,54.45,33400.0,48.6375,48.7359,48.6286,48.6822,33400.0
2015-02-03 14:25:00,54.45,54.46,54.36,54.4,44800.0,48.6822,48.6912,48.6018,48.6375,44800.0
2015-02-03 14:30:00,54.4,54.44,54.35,54.42,52000.0,48.6375,48.6733,48.5928,48.6554,52000.0
2015-02-03 14:35:00,54.42,54.45,54.39,54.41,40100.0,48.6554,48.6822,48.6286,48.6465,40100.0
2015-02-03 14:40:00,54.4,54.4,54.29,54.39,64600.0,48.6375,48.6375,48.5392,48.6286,64600.0
2015-02-03 14:45:00,54.38,54.44,54.3,54.4,41900.0,48.6197,48.6733,48.5481,48.6375,41900.0
2015-02-03 14:50:00,54.4,54.43,54.37,54.42,47500.0,48.6375,48.6644,48.6107,48.6554,47500.0
2015-02-03 14:55:00,54.42,54.45,54.39,54.45,46800.0,48.6554,48.6822,48.6286,48.6822,46800.0
2015-02-03 15:00:00,54.45,54.59,54.44,54.58,58700.0,48.6822,48.8074,48.6733,48.7985,58700.0
2015-02-03 15:05:00,54.57,54.66,54.52,54.65,82900.0,48.7895,48.87,48.7448,48.8611,82900.0
2015-02-03 15:10:00,54.65,54.65,54.53,54.61,42000.0,48.8611,48.8611,48.7538,48.8253,42000.0
2015-02-03 15:15:00,54.61,54.68,54.6,54.65,39500.0,48.8253,48.8879,48.8163,48.8611,39500.0
2015-02-03 15:20:00,54.65,54.72,54.64,54.72,30900.0,48.8611,48.9236,48.8521,48.9236,30900.0
2015-02-03 15:25:00,54.73,54.76,54.66,54.74,81000.0,48.9326,48.9594,48.87,48.9415,81000.0
2015-02-03 15:30:00,54.75,54.86,54.74,54.83,130700.0,48.9505,49.0488,48.9415,49.022,130700.0
2015-02-03 15:35:00,54.83,54.88,54.78,54.81,115400.0,49.022,49.0667,48.9773,49.0041,115400.0
2015-02-03 15:40:00,54.81,54.94,54.76,54.91,104700.0,49.0041,49.1203,48.9594,49.0935,104700.0
2015-02-03 15:45:00,54.91,55.03,54.88,54.91,109500.0,49.0935,49.2008,49.0667,49.0935,109500.0
2015-02-03 15:50:00,54.91,55.22,54.89,55.03,276600.0,49.0935,49.3707,49.0756,49.2008,276600.0
2015-02-03 15:55:00,55.03,55.18,54.86,55.09,408000.0,49.2008,49.3349,49.0488,49.2544,408000.0
2015-02-04 09:30:00,57.03,58.23,57.0,58.0,582000.0,50.9889,52.0618,50.9621,51.8562,582000.0
2015-02-04 09:35:00,58.01,58.05,57.28,57.84,271400.0,51.8651,51.9009,51.2125,51.7131,271400.0
2015-02-04 09:40:00,57.87,58.38,57.83,57.94,334400.0,51.74,52.1959,51.7042,51.8026,334400.0
2015-02-04 09:45:00,57.93,58.08,57.75,58.0,182100.0,51.7936,51.9277,51.6327,51.8562,182100.0
2015-02-04 09:50:00,58.07,58.1,57.57,57.76,268600.0,51.9188,51.9456,51.4717,51.6416,268600.0
2015-02-04 09:55:00,57.76,57.78,57.63,57.66,219600.0,51.6416,51.6595,51.5254,51.5522,219600.0
2015-02-04 10:00:00,57.67,57.69,57.45,57.46,408400.0,51.5612,51.579,51.3645,51.3734,408400.0
2015-02-04 10:05:00,57.47,57.57,57.38,57.54,227900.0,51.3823,51.4717,51.3019,51.4449,227900.0
2015-02-04 10:10:00,57.53,57.59,57.38,57.54,245000.0,51.436,51.4896,51.3019,51.4449,245000.0
2015-02-04 10:15:00,57.54,57.66,57.54,57.63,246500.0,51.4449,51.5522,51.4449,51.5254,246500.0
2015-02-04 10:20:00,57.63,57.71,57.08,57.1,241900.0,51.5254,51.5969,51.0336,51.0515,241900.0
2015-02-04 10:25:00,57.1,57.31,57.01,57.3,153700.0,51.0515,51.2393,50.9711,51.2303,153700.0
2015-02-04 10:30:00,57.28,57.53,57.28,57.48,165500.0,51.2125,51.436,51.2125,51.3913,165500.0
2015-02-04 10:35:00,57.48,57.67,57.3,57.63,205500.0,51.3913,51.5612,51.2303,51.5254,205500.0
2015-02-04 10:40:00,57.64,57.75,57.59,57.71,209500.0,51.5343,51.6327,51.4896,51.5969,209500.0
2015-02-04 10:45:00,57.71,57.81,57.56,57.8,85000.0,51.5969,51.6863,51.4628,51.6774,85000.0
2015-02-04 10:50:00,57.8,58.02,57.78,58.02,190100.0,51.6774,51.8741,51.6595,51.8741,190100.0
2015-02-04 10:55:00,58.02,58.03,57.9,57.98,58000.0,51.8741,51.883,51.7668,51.8383,58000.0
2015-02-04 11:00:00,57.96,58.2,57.87,58.15,99300.0,51.8204,52.035,51.74,51.9903,99300.0
2015-02-04 11:05:00,58.14,58.43,58.09,58.42,146700.0,51.9814,52.2406,51.9367,52.2317,146700.0
2015-02-04 11:10:00,58.43,58.92,58.4,58.88,222500.0,52.2406,52.6787,52.2138,52.643,222500.0
2015-02-04 11:15:00,58.87,58.94,58.75,58.77,287300.0,52.634,52.6966,52.5267,52.5446,287300.0
2015-02-04 11:20:00,58.75,58.77,58.54,58.62,100700.0,52.5267,52.5446,52.339,52.4105,100700.0
2015-02-04 11:25:00,58.62,58.62,58.45,58.53,65000.0,52.4105,52.4105,52.2585,52.3301,65000.0
2015-02-04 11:30:00,58.53,58.68,58.31,58.66,82400.0,52.3301,52.4642,52.1334,52.4463,82400.0
2015-02-04 11:35:00,58.67,58.81,58.6,58.63,170500.0,52.4552,52.5804,52.3926,52.4195,170500.0
2015-02-04 11:40:00,58.6,58.61,58.39,58.43,62300.0,52.3926,52.4016,52.2049,52.2406,62300.0
2015-02-04 11:45:00,58.44,58.75,58.38,58.75,68000.0,52.2496,52.5267,52.1959,52.5267,68000.0
2015-02-04 11:50:00,58.75,58.78,58.65,58.78,56500.0,52.5267,52.5536,52.4373,52.5536,56500.0
2015-02-04 11:55:00,58.75,58.79,58.65,58.79,111600.0,52.5267,52.5625,52.4373,52.5625,111600.0
2015-02-04 12:00:00,58.79,58.98,58.73,58.97,109900.0,52.5625,52.7324,52.5089,52.7234,109900.0
2015-02-04 12:05:00,58.98,59.29,58.83,59.21,160700.0,52.7324,53.0095,52.5983,52.938,160700.0
2015-02-04 12:10:00,59.24,59.4,59.16,59.37,170300.0,52.9648,53.1079,52.8933,53.0811,170300.0
2015-02-04 12:15:00,59.39,59.64,59.35,59.57,183700.0,53.099,53.3225,53.0632,53.2599,183700.0
2015-02-04 12:20:00,59.57,59.57,59.14,59.14,102500.0,53.2599,53.2599,52.8754,52.8754,102500.0
2015-02-04 12:25:00,59.14,59.19,58.97,58.99,101200.0,52.8754,52.9201,52.7234,52.7413,101200.0
2015-02-04 12:30:00,58.99,59.03,58.84,58.88,45900.0,52.7413,52.7771,52.6072,52.643,45900.0
2015-02-04 12:35:00,58.87,58.88,58.68,58.69,53900.0,52.634,52.643,52.4642,52.4731,53900.0
2015-02-04 12:40:00,58.67,58.68,58.5,58.51,63500.0,52.4552,52.4642,52.3032,52.3122,63500.0
2015-02-04 12:45:00,58.51,58.54,58.34,58.52,74200.0,52.3122,52.339,52.1602,52.3211,74200.0
2015-02-04 12:50:00,58.52,58.6,58.5,58.57,41000.0,52.3211,52.3926,52.3032,52.3658,41000.0
2015-02-04 12:55:00,58.58,58.58,58.52,58.52,18400.0,52.3748,52.3748,52.3211,52.3211,18400.0
2015-02-04 13:00:00,58.51,58.55,58.42,58.48,42800.0,52.3122,52.3479,52.2317,52.2854,42800.0
2015-02-04 13:05:00,58.48,58.57,58.47,58.55,44300.0,52.2854,52.3658,52.2764,52.3479,44300.0
2015-02-04 13:10:00,58.53,58.54,58.33,58.39,153500.0,52.3301,52.339,52.1512,52.2049,153500.0
2015-02-04 13:15:00,58.36,58.44,58.2,58.21,80600.0,52.1781,52.2496,52.035,52.044,80600.0
2015-02-04 13:20:00,58.22,58.25,58.14,58.22,90500.0,52.0529,52.0797,51.9814,52.0529,90500.0
2015-02-04 13:25:00,58.23,58.45,58.21,58.43,48900.0,52.0618,52.2585,52.044,52.2406,48900.0
2015-02-04 13:30:00,58.43,58.46,58.39,58.46,40600.0,52.2406,52.2675,52.2049,52.2675,40600.0
2015-02-04 13:35:00,58.45,58.49,58.23,58.25,96900.0,52.2585,52.2943,52.0618,52.0797,96900.0
2015-02-04 13:40:00,58.25,58.29,58.23,58.25,53400.0,52.0797,52.1155,52.0618,52.0797,53400.0
2015-02-04 13:45:00,58.26,58.29,58.24,58.25,48600.0,52.0887,52.1155,52.0708,52.0797,48600.0
2015-02-04 13:50:00,58.26,58.33,58.25,58.32,18800.0,52.0887,52.1512,52.0797,52.1423,18800.0
2015-02-04 13:55:00,58.31,58.32,58.14,58.16,96000.0,52.1334,52.1423,51.9814,51.9992,96000.0
2015-02-04 14:00:00,58.16,58.3,58.15,58.26,28800.0,51.9992,52.1244,51.9903,52.0887,28800.0
2015-02-04 14:05:00,58.28,58.29,58.1,58.1,43100.0,52.1065,52.1155,51.9456,51.9456,43100.0
2015-02-04 14:10:00,58.12,58.2,58.1,58.15,46800.0,51.9635,52.035,51.9456,51.9903,46800.0
2015-02-04 14:15:00,58.15,58.32,58.09,58.09,53400.0,51.9903,52.1423,51.9367,51.9367,53400.0
2015-02-04 14:20:00,58.12,58.2,58.04,58.07,43500.0,51.9635,52.035,51.892,51.9188,43500.0
2015-02-04 14:25:00,58.07,58.2,58.07,58.18,19800.0,51.9188,52.035,51.9188,52.0171,19800.0
2015-02-04 14:30:00,58.17,58.19,57.89,57.91,65700.0,52.0082,52.0261,51.7578,51.7757,65700.0
2015-02-04 14:35:00,57.93,57.94,57.74,57.78,47900.0,51.7936,51.8026,51.6237,51.6595,47900.0
2015-02-04 14:40:00,57.78,57.79,57.62,57.75,89100.0,51.6595,51.6684,51.5164,51.6327,89100.0
2015-02-04 14:45:00,57.77,57.87,57.74,57.87,35900.0,51.6506,51.74,51.6237,51.74,35900.0
2015-02-04 14:50:00,57.87,57.88,57.71,57.79,102600.0,51.74,51.7489,51.5969,51.6684,102600.0
2015-02-04 14:55:00,57.79,57.86,57.79,57.82,49100.0,51.6684,51.731,51.6684,51.6953,49100.0
2015-02-04 15:00:00,57.82,57.92,57.81,57.83,132100.0,51.6953,51.7847,51.6863,51.7042,132100.0
2015-02-04 15:05:00,57.84,57.86,57.71,57.78,99600.0,51.7131,51.731,51.5969,51.6595,99600.0
2015-02-04 15:10:00,57.78,57.99,57.78,57.97,53700.0,51.6595,51.8473,51.6595,51.8294,53700.0
2015-02-04 15:15:00,57.98,58.02,57.91,58.02,80800.0,51.8383,51.8741,51.7757,51.8741,80800.0
2015-02-04 15:20:00,58.03,58.05,57.97,58.05,36600.0,51.883,51.9009,51.8294,51.9009,36600.0
2015-02-04 15:25:00,58.05,58.13,57.94,58.03,120500.0,51.9009,51.9724,51.8026,51.883,120500.0
2015-02-04 15:30:00,58.03,58.13,57.99,58.11,105800.0,51.883,51.9724,51.8473,51.9545,105800.0
2015-02-04 15:35:00,58.12,58.24,58.02,58.02,103000.0,51.9635,52.0708,51.8741,51.8741,103000.0
2015-02-04 15:40:00,58.04,58.05,57.66,57.67,189100.0,51.892,51.9009,51.5522,51.5612,189100.0
2015-02-04 15:45:00,57.67,57.72,57.46,57.69,181500.0,51.5612,51.6059,51.3734,51.579,181500.0
2015-02-04 15:50:00,57.69,57.87,57.68,57.82,337800.0,51.579,51.74,51.5701,51.6953,337800.0
2015-02-04 15:55:00,57.82,57.89,57.75,57.88,746900.0,51.6953,51.7578,51.6327,51.7489,746900.0
2015-02-05 09:30:00,57.91,58.21,57.42,57.45,203600.0,51.7757,52.044,51.3376,51.3645,203600.0
2015-02-05 09:35:00,57.48,57.48,57.29,57.39,132300.0,51.3913,51.3913,51.2214,51.3108,132300.0
2015-02-05 09:40:00,57.39,57.39,56.73,56.83,177900.0,51.3108,51.3108,50.7207,50.8101,177900.0
2015-02-05 09:45:00,56.83,56.92,56.53,56.63,144200.0,50.8101,50.8906,50.5419,50.6313,144200.0
2015-02-05 09:50:00,56.65,56.89,56.56,56.76,127600.0,50.6492,50.8638,50.5687,50.7475,127600.0
2015-02-05 09:55:00,56.77,57.09,56.62,57.03,125000.0,50.7565,51.0426,50.6224,50.9889,125000.0
2015-02-05 10:00:00,57.03,57.16,57.0,57.13,142500.0,50.9889,51.1052,50.9621,51.0784,142500.0
2015-02-05 10:05:00,57.11,57.11,56.74,56.77,96800.0,51.0605,51.0605,50.7297,50.7565,96800.0
2015-02-05 10:10:00,56.76,57.01,56.75,57.01,139300.0,50.7475,50.9711,50.7386,50.9711,139300.0
2015-02-05 10:15:00,57.01,57.38,57.01,57.34,186300.0,50.9711,51.3019,50.9711,51.2661,186300.0
2015-02-05 10:20:00,57.32,57.32,57.2,57.22,34900.0,51.2482,51.2482,51.1409,51.1588,34900.0
2015-02-05 10:25:00,57.22,57.22,57.04,57.09,61900.0,51.1588,51.1588,50.9979,51.0426,61900.0
2015-02-05 10:30:00,57.08,57.14,56.97,57.12,58600.0,51.0336,51.0873,50.9353,51.0694,58600.0
2015-02-05 10:35:00,57.12,57.12,56.99,57.01,37100.0,51.0694,51.0694,50.9532,50.9711,37100.0
2015-02-05 10:40:00,57.01,57.07,56.99,57.02,43200.0,50.9711,51.0247,50.9532,50.98,43200.0
2015-02-05 10:45:00,57.02,57.09,57.0,57.08,52200.0,50.98,51.0426,50.9621,51.0336,52200.0
2015-02-05 10:50:00,57.08,57.11,57.04,57.11,46500.0,51.0336,51.0605,50.9979,51.0605,46500.0
2015-02-05 10:55:00,57.11,57.36,57.1,57.35,71100.0,51.0605,51.284,51.0515,51.275,71100.0
2015-02-05 11:00:00,57.35,57.38,57.17,57.19,55300.0,51.275,51.3019,51.1141,51.132,55300.0
2015-02-05 11:05:00,57.2,57.23,57.15,57.18,41500.0,51.1409,51.1678,51.0962,51.1231,41500.0
2015-02-05 11:10:00,57.18,57.21,57.14,57.15,64800.0,51.1231,51.1499,51.0873,51.0962,64800.0
2015-02-05 11:15:00,57.16,57.25,57.15,57.25,89300.0,51.1052,51.1856,51.0962,51.1856,89300.0
2015-02-05 11:20:00,57.25,57.32,57.21,57.24,70100.0,51.1856,51.2482,51.1499,51.1767,70100.0
2015-02-05 11:25:00,57.23,57.48,57.23,57.45,43700.0,51.1678,51.3913,51.1678,51.3645,43700.0
2015-02-05 11:30:00,57.46,57.56,57.45,57.48,55900.0,51.3734,51.4628,51.3645,51.3913,55900.0
2015-02-05 11:35:00,57.47,57.51,57.2,57.21,39600.0,51.3823,51.4181,51.1409,51.1499,39600.0
2015-02-05 11:40:00,57.21,57.23,57.12,57.23,45800.0,51.1499,51.1678,51.0694,51.1678,45800.0
2015-02-05 11:45:00,57.23,57.46,57.23,57.45,37700.0,51.1678,51.3734,51.1678,51.3645,37700.0
2015-02-05 11:50:00,57.45,57.49,57.43,57.45,47600.0,51.3645,51.4002,51.3466,51.3645,47600.0
2015-02-05 11:55:00,57.44,57.45,57.24,57.38,41500.0,51.3555,51.3645,51.1767,51.3019,41500.0
2015-02-05 12:00:00,57.39,57.4,57.2,57.24,33200.0,51.3108,51.3198,51.1409,51.1767,33200.0
2015-02-05 12:05:00,57.25,57.25,57.14,57.15,36300.0,51.1856,51.1856,51.0873,51.0962,36300.0
2015-02-05 12:10:00,57.15,57.29,57.14,57.23,21800.0,51.0962,51.2214,51.0873,51.1678,21800.0
2015-02-05 12:15:00,57.23,57.27,57.15,57.17,20800.0,51.1678,51.2035,51.0962,51.1141,20800.0
2015-02-05 12:20:00,57.18,57.36,57.18,57.27,19400.0,51.1231,51.284,51.1231,51.2035,19400.0
2015-02-05 12:25:00,57.27,57.35,57.23,57.3,27500.0,51.2035,51.275,51.1678,51.2303,27500.0
2015-02-05 12:30:00,57.3,57.35,57.2,57.24,23300.0,51.2303,51.275,51.1409,51.1767,23300.0
2015-02-05 12:35:00,57.24,57.24,57.15,57.24,25400.0,51.1767,51.1767,51.0962,51.1767,25400.0
2015-02-05 12:40:00,57.24,57.33,57.24,57.31,15800.0,51.1767,51.2572,51.1767,51.2393,15800.0
2015-02-05 12:45:00,57.29,57.3,57.07,57.08,47700.0,51.2214,51.2303,51.0247,51.0336,47700.0
2015-02-05 12:50:00,57.09,57.16,57.09,57.09,19100.0,51.0426,51.1052,51.0426,51.0426,19100.0
2015-02-05 12:55:00,57.09,57.15,57.05,57.14,19400.0,51.0426,51.0962,51.0068,51.0873,19400.0
2015-02-05 13:00:00,57.15,57.19,57.12,57.15,24200.0,51.0962,51.132,51.0694,51.0962,24200.0
2015-02-05 13:05:00,57.13,57.18,57.05,57.07,32600.0,51.0784,51.1231,51.0068,51.0247,32600.0
2015-02-05 13:10:00,57.07,57.14,57.04,57.14,23100.0,51.0247,51.0873,50.9979,51.0873,23100.0
2015-02-05 13:15:00,57.12,57.16,57.11,57.11,37700.0,51.0694,51.1052,51.0605,51.0605,37700.0
2015-02-05 13:20:00,57.13,57.2,57.12,57.18,36200.0,51.0784,51.1409,51.0694,51.1231,36200.0
2015-02-05 13:25:00,57.19,57.3,57.18,57.3,23700.0,51.132,51.2303,51.1231,51.2303,23700.0
2015-02-05 13:30:00,57.29,57.31,57.2,57.21,24000.0,51.2214,51.2393,51.1409,51.1499,24000.0
2015-02-05 13:35:00,57.21,57.24,57.21,57.23,26200.0,51.1499,51.1767,51.1499,51.1678,26200.0
2015-02-05 13:40:00,57.23,57.24,57.19,57.23,27200.0,51.1678,51.1767,51.132,51.1678,27200.0
2015-02-05 13:45:00,57.23,57.26,57.22,57.23,27300.0,51.1678,51.1946,51.1588,51.1678,27300.0
2015-02-05 13:50:00,57.23,57.24,57.17,57.18,23200.0,51.1678,51.1767,51.1141,51.1231,23200.0
2015-02-05 13:55:00,57.18,57.25,57.17,57.25,14300.0,51.1231,51.1856,51.1141,51.1856,14300.0
2015-02-05 14:00:00,57.24,57.27,57.17,57.19,28100.0,51.1767,51.2035,51.1141,51.132,28100.0
2015-02-05 14:05:00,57.19,57.22,57.12,57.22,41800.0,51.132,51.1588,51.0694,51.1588,41800.0
2015-02-05 14:10:00,57.22,57.3,57.22,57.26,30300.0,51.1588,51.2303,51.1588,51.1946,30300.0
2015-02-05 14:15:00,57.25,57.28,57.25,57.27,26400.0,51.1856,51.2125,51.1856,51.2035,26400.0
2015-02-05 14:20:00,57.27,57.27,57.21,57.21,21300.0,51.2035,51.2035,51.1499,51.1499,21300.0
2015-02-05 14:25:00,57.22,57.23,57.16,57.2,34400.0,51.1588,51.1678,51.1052,51.1409,34400.0
2015-02-05 14:30:00,57.21,57.22,57.14,57.17,35400.0,51.1499,51.1588,51.0873,51.1141,35400.0
2015-02-05 14:35:00,57.16,57.18,57.08,57.18,51800.0,51.1052,51.1231,51.0336,51.1231,51800.0
2015-02-05 14:40:00,57.18,57.18,57.03,57.03,60700.0,51.1231,51.1231,50.9889,50.9889,60700.0
2015-02-05 14:45:00,57.03,57.05,56.95,56.97,57200.0,50.9889,51.0068,50.9174,50.9353,57200.0
2015-02-05 14:50:00,56.95,57.13,56.95,57.02,44300.0,50.9174,51.0784,50.9174,50.98,44300.0
2015-02-05 14:55:00,57.01,57.1,57.01,57.1,40800.0,50.9711,51.0515,50.9711,51.0515,40800.0
2015-02-05 15:00:00,57.1,57.13,57.04,57.11,51200.0,51.0515,51.0784,50.9979,51.0605,51200.0
2015-02-05 15:05:00,57.12,57.17,57.11,57.17,38500.0,51.0694,51.1141,51.0605,51.1141,38500.0
2015-02-05 15:10:00,57.17,57.18,57.08,57.12,117900.0,51.1141,51.1231,51.0336,51.0694,117900.0
2015-02-05 15:15:00,57.11,57.21,57.09,57.2,45600.0,51.0605,51.1499,51.0426,51.1409,45600.0
2015-02-05 15:20:00,57.21,57.23,57.11,57.13,50100.0,51.1499,51.1678,51.0605,51.0784,50100.0
2015-02-05 15:25:00,57.13,57.29,57.13,57.28,47800.0,51.0784,51.2214,51.0784,51.2125,47800.0
2015-02-05 15:30:00,57.27,57.37,57.25,57.36,82800.0,51.2035,51.2929,51.1856,51.284,82800.0
2015-02-05 15:35:00,57.37,57.46,57.31,57.45,84700.0,51.2929,51.3734,51.2393,51.3645,84700.0
2015-02-05 15:40:00,57.46,57.56,57.44,57.54,95400.0,51.3734,51.4628,51.3555,51.4449,95400.0
2015-02-05 15:45:00,57.53,57.57,57.47,57.54,129100.0,51.436,51.4717,51.3823,51.4449,129100.0
2015-02-05 15:50:00,57.55,57.64,57.53,57.63,165400.0,51.4539,51.5343,51.436,51.5254,165400.0
2015-02-05 15:55:00,57.64,57.65,57.59,57.64,361700.0,51.5343,51.5433,51.4896,51.5343,361700.0
2015-02-06 09:30:00,57.64,57.73,57.12,57.33,103800.0,51.5343,51.6148,51.0694,51.2572,103800.0
2015-02-06 09:35:00,57.25,57.34,57.19,57.31,32700.0,51.1856,51.2661,51.132,51.2393,32700.0
2015-02-06 09:40:00,57.28,57.35,56.93,57.06,64900.0,51.2125,51.275,50.8995,51.0158,64900.0
2015-02-06 09:45:00,57.08,57.12,56.94,57.11,68100.0,51.0336,51.0694,50.9085,51.0605,68100.0
2015-02-06 09:50:00,57.1,57.16,56.99,56.99,19600.0,51.0515,51.1052,50.9532,50.9532,19600.0
2015-02-06 09:55:00,57.0,57.0,56.9,56.93,41400.0,50.9621,50.9621,50.8727,50.8995,41400.0
2015-02-06 10:00:00,56.92,57.02,56.9,56.99,52000.0,50.8906,50.98,50.8727,50.9532,52000.0
2015-02-06 10:05:00,56.99,57.09,56.99,57.05,29400.0,50.9532,51.0426,50.9532,51.0068,29400.0
2015-02-06 10:10:00,57.06,57.31,57.03,57.28,25700.0,51.0158,51.2393,50.9889,51.2125,25700.0
2015-02-06 10:15:00,57.27,57.5,57.25,57.45,42600.0,51.2035,51.4092,51.1856,51.3645,42600.0
2015-02-06 10:20:00,57.44,57.44,57.32,57.32,16500.0,51.3555,51.3555,51.2482,51.2482,16500.0
2015-02-06 10:25:00,57.32,57.51,57.32,57.5,32000.0,51.2482,51.4181,51.2482,51.4092,32000.0
2015-02-06 10:30:00,57.49,57.52,57.43,57.44,19100.0,51.4002,51.427,51.3466,51.3555,19100.0
2015-02-06 10:35:00,57.43,57.44,57.36,57.37,56300.0,51.3466,51.3555,51.284,51.2929,56300.0
2015-02-06 10:40:00,57.38,57.46,57.37,57.44,109700.0,51.3019,51.3734,51.2929,51.3555,109700.0
2015-02-06 10:45:00,57.44,57.59,57.42,57.58,88800.0,51.3555,51.4896,51.3376,51.4807,88800.0
2015-02-06 10:50:00,57.57,57.67,57.54,57.67,31700.0,51.4717,51.5612,51.4449,51.5612,31700.0
2015-02-06 10:55:00,57.68,57.77,57.61,57.75,61500.0,51.5701,51.6506,51.5075,51.6327,61500.0
2015-02-06 11:00:00,57.75,57.78,57.67,57.76,32500.0,51.6327,51.6595,51.5612,51.6416,32500.0
2015-02-06 11:05:00,57.77,57.89,57.76,57.89,66500.0,51.6506,51.7578,51.6416,51.7578,66500.0
2015-02-06 11:10:00,57.89,57.95,57.86,57.94,42100.0,51.7578,51.8115,51.731,51.8026,42100.0
2015-02-06 11:15:00,57.93,57.93,57.82,57.88,33500.0,51.7936,51.7936,51.6953,51.7489,33500.0
2015-02-06 11:20:00,57.88,57.89,57.69,57.75,27900.0,51.7489,51.7578,51.579,51.6327,27900.0
2015-02-06 11:25:00,57.75,57.8,57.73,57.77,20900.0,51.6327,51.6774,51.6148,51.6506,20900.0
2015-02-06 11:30:00,57.76,57.78,57.65,57.66,25300.0,51.6416,51.6595,51.5433,51.5522,25300.0
2015-02-06 11:35:00,57.66,57.73,57.6,57.73,22100.0,51.5522,51.6148,51.4986,51.6148,22100.0
2015-02-06 11:40:00,57.74,57.76,57.73,57.74,24200.0,51.6237,51.6416,51.6148,51.6237,24200.0
2015-02-06 11:45:00,57.74,57.84,57.74,57.81,26400.0,51.6237,51.7131,51.6237,51.6863,26400.0
2015-02-06 11:50:00,57.8,57.86,57.74,57.86,36200.0,51.6774,51.731,51.6237,51.731,36200.0
2015-02-06 11:55:00,57.86,57.93,57.85,57.91,27700.0,51.731,51.7936,51.7221,51.7757,27700.0
2015-02-06 12:00:00,57.91,57.92,57.8,57.8,20000.0,51.7757,51.7847,51.6774,51.6774,20000.0
2015-02-06 12:05:00,57.8,57.8,57.62,57.63,30100.0,51.6774,51.6774,51.5164,51.5254,30100.0
2015-02-06 12:10:00,57.63,57.68,57.62,57.67,24900.0,51.5254,51.5701,51.5164,51.5612,24900.0
2015-02-06 12:15:00,57.67,57.68,57.57,57.59,17100.0,51.5612,51.5701,51.4717,51.4896,17100.0
2015-02-06 12:20:00,57.59,57.61,57.51,57.59,32300.0,51.4896,51.5075,51.4181,51.4896,32300.0
2015-02-06 12:25:00,57.59,57.59,57.5,57.53,10300.0,51.4896,51.4896,51.4092,51.436,10300.0
2015-02-06 12:30:00,57.53,57.57,57.53,57.55,19100.0,51.436,51.4717,51.436,51.4539,19100.0
2015-02-06 12:35:00,57.55,57.55,57.42,57.44,28200.0,51.4539,51.4539,51.3376,51.3555,28200.0
2015-02-06 12:40:00,57.45,57.47,57.36,57.4,34700.0,51.3645,51.3823,51.284,51.3198,34700.0
2015-02-06 12:45:00,57.39,57.45,57.35,57.41,36000.0,51.3108,51.3645,51.275,51.3287,36000.0
2015-02-06 12:50:00,57.41,57.41,57.32,57.32,61900.0,51.3287,51.3287,51.2482,51.2482,61900.0
2015-02-06 12:55:00,57.32,57.36,57.27,57.31,40500.0,51.2482,51.284,51.2035,51.2393,40500.0
2015-02-06 13:00:00,57.31,57.33,57.26,57.29,84900.0,51.2393,51.2572,51.1946,51.2214,84900.0
2015-02-06 13:05:00,57.3,57.37,57.29,57.37,25900.0,51.2303,51.2929,51.2214,51.2929,25900.0
2015-02-06 13:10:00,57.37,57.37,57.29,57.32,13700.0,51.2929,51.2929,51.2214,51.2482,13700.0
2015-02-06 13:15:00,57.31,57.37,57.27,57.27,20000.0,51.2393,51.2929,51.2035,51.2035,20000.0
2015-02-06 13:20:00,57.28,57.3,57.2,57.21,12300.0,51.2125,51.2303,51.1409,51.1499,12300.0
2015-02-06 13:25:00,57.21,57.21,57.08,57.14,15600.0,51.1499,51.1499,51.0336,51.0873,15600.0
2015-02-06 13:30:00,57.14,57.16,57.11,57.15,14200.0,51.0873,51.1052,51.0605,51.0962,14200.0
2015-02-06 13:35:00,57.14,57.2,57.13,57.18,29700.0,51.0873,51.1409,51.0784,51.1231,29700.0
2015-02-06 13:40:00,57.19,57.23,57.15,57.23,14300.0,51.132,51.1678,51.0962,51.1678,14300.0
2015-02-06 13:45:00,57.23,57.24,57.11,57.14,20300.0,51.1678,51.1767,51.0605,51.0873,20300.0
2015-02-06 13:50:00,57.17,57.2,57.1,57.1,21000.0,51.1141,51.1409,51.0515,51.0515,21000.0
2015-02-06 13:55:00,57.1,57.16,57.07,57.07,18900.0,51.0515,51.1052,51.0247,51.0247,18900.0
2015-02-06 14:00:00,57.07,57.08,57.01,57.02,73000.0,51.0247,51.0336,50.9711,50.98,73000.0
2015-02-06 14:05:00,57.02,57.19,57.01,57.12,43400.0,50.98,51.132,50.9711,51.0694,43400.0
2015-02-06 14:10:00,57.12,57.17,57.11,57.16,14700.0,51.0694,51.1141,51.0605,51.1052,14700.0
2015-02-06 14:15:00,57.15,57.19,57.14,57.17,18100.0,51.0962,51.132,51.0873,51.1141,18100.0
2015-02-06 14:20:00,57.18,57.25,57.15,57.19,19500.0,51.1231,51.1856,51.0962,51.132,19500.0
2015-02-06 14:25:00,57.2,57.22,57.18,57.19,14200.0,51.1409,51.1588,51.1231,51.132,14200.0
2015-02-06 14:30:00,57.2,57.31,57.19,57.28,21800.0,51.1409,51.2393,51.132,51.2125,21800.0
2015-02-06 14:35:00,57.27,57.33,57.27,57.27,27300.0,51.2035,51.2572,51.2035,51.2035,27300.0
2015-02-06 14:40:00,57.27,57.4,57.27,57.33,19800.0,51.2035,51.3198,51.2035,51.2572,19800.0
2015-02-06 14:45:00,57.33,57.33,57.21,57.26,31100.0,51.2572,51.2572,51.1499,51.1946,31100.0
2015-02-06 14:50:00,57.26,57.28,57.18,57.19,21700.0,51.1946,51.2125,51.1231,51.132,21700.0
2015-02-06 14:55:00,57.2,57.28,57.19,57.27,50200.0,51.1409,51.2125,51.132,51.2035,50200.0
2015-02-06 15:00:00,57.27,57.33,57.11,57.12,117800.0,51.2035,51.2572,51.0605,51.0694,117800.0
2015-02-06 15:05:00,57.13,57.24,57.11,57.23,28900.0,51.0784,51.1767,51.0605,51.1678,28900.0
2015-02-06 15:10:00,57.23,57.35,57.2,57.3,81600.0,51.1678,51.275,51.1409,51.2303,81600.0
2015-02-06 15:15:00,57.29,57.35,57.26,57.26,67400.0,51.2214,51.275,51.1946,51.1946,67400.0
2015-02-06 15:20:00,57.25,57.26,57.09,57.16,60000.0,51.1856,51.1946,51.0426,51.1052,60000.0
2015-02-06 15:25:00,57.17,57.24,57.12,57.15,92500.0,51.1141,51.1767,51.0694,51.0962,92500.0
2015-02-06 15:30:00,57.16,57.24,57.13,57.23,63300.0,51.1052,51.1767,51.0784,51.1678,63300.0
2015-02-06 15:35:00,57.24,57.25,57.1,57.19,52800.0,51.1767,51.1856,51.0515,51.132,52800.0
2015-02-06 15:40:00,57.2,57.24,57.12,57.22,113700.0,51.1409,51.1767,51.0694,51.1588,113700.0
2015-02-06 15:45:00,57.22,57.28,57.16,57.28,105600.0,51.1588,51.2125,51.1052,51.2125,105600.0
2015-02-06 15:50:00,57.28,57.41,57.25,57.41,244000.0,51.2125,51.3287,51.1856,51.3287,244000.0
2015-02-06 15:55:00,57.4,57.44,57.33,57.44,216700.0,51.3198,51.3555,51.2572,51.3555,216700.0
2015-02-09 09:30:00,57.19,57.19,56.9,57.12,195900.0,51.132,51.132,50.8727,51.0694,195900.0
2015-02-09 09:35:00,57.12,57.23,57.1,57.15,80100.0,51.0694,51.1678,51.0515,51.0962,80100.0
2015-02-09 09:40:00,57.15,57.35,57.14,57.2,107000.0,51.0962,51.275,51.0873,51.1409,107000.0
2015-02-09 09:45:00,57.21,57.57,57.2,57.46,75600.0,51.1499,51.4717,51.1409,51.3734,75600.0
2015-02-09 09:50:00,57.4,57.52,57.35,57.37,67000.0,51.3198,51.427,51.275,51.2929,67000.0
2015-02-09 09:55:00,57.39,57.46,57.35,57.41,77100.0,51.3108,51.3734,51.275,51.3287,77100.0
2015-02-09 10:00:00,57.4,57.44,57.24,57.33,96700.0,51.3198,51.3555,51.1767,51.2572,96700.0
2015-02-09 10:05:00,57.35,57.45,57.33,57.39,49400.0,51.275,51.3645,51.2572,51.3108,49400.0
2015-02-09 10:10:00,57.39,57.44,57.27,57.4,143800.0,51.3108,51.3555,51.2035,51.3198,143800.0
2015-02-09 10:15:00,57.4,57.47,57.4,57.42,13900.0,51.3198,51.3823,51.3198,51.3376,13900.0
2015-02-09 10:20:00,57.42,57.43,57.36,57.4,72900.0,51.3376,51.3466,51.284,51.3198,72900.0
2015-02-09 10:25:00,57.41,57.42,57.36,57.41,20900.0,51.3287,51.3376,51.284,51.3287,20900.0
2015-02-09 10:30:00,57.4,57.5,57.38,57.5,25000.0,51.3198,51.4092,51.3019,51.4092,25000.0
2015-02-09 10:35:00,57.48,57.56,57.47,57.52,27200.0,51.3913,51.4628,51.3823,51.427,27200.0
2015-02-09 10:40:00,57.52,57.52,57.4,57.41,28600.0,51.427,51.427,51.3198,51.3287,28600.0
2015-02-09 10:45:00,57.39,57.43,57.34,57.41,58100.0,51.3108,51.3466,51.2661,51.3287,58100.0
2015-02-09 10:50:00,57.4,57.4,57.29,57.39,32000.0,51.3198,51.3198,51.2214,51.3108,32000.0
2015-02-09 10:55:00,57.38,57.39,57.32,57.34,30500.0,51.3019,51.3108,51.2482,51.2661,30500.0
2015-02-09 11:00:00,57.35,57.37,57.3,57.36,27500.0,51.275,51.2929,51.2303,51.284,27500.0
2015-02-09 11:05:00,57.37,57.44,57.32,57.43,28300.0,51.2929,51.3555,51.2482,51.3466,28300.0
2015-02-09 11:10:00,57.44,57.47,57.41,57.45,24800.0,51.3555,51.3823,51.3287,51.3645,24800.0
2015-02-09 11:15:00,57.44,57.58,57.43,57.58,25700.0,51.3555,51.4807,51.3466,51.4807,25700.0
2015-02-09 11:20:00,57.58,57.63,57.53,57.54,28100.0,51.4807,51.5254,51.436,51.4449,28100.0
2015-02-09 11:25:00,57.53,57.6,57.51,57.59,16100.0,51.436,51.4986,51.4181,51.4896,16100.0
2015-02-09 11:30:00,57.58,57.6,57.48,57.48,11100.0,51.4807,51.4986,51.3913,51.3913,11100.0
2015-02-09 11:35:00,57.49,57.53,57.43,57.44,15000.0,51.4002,51.436,51.3466,51.3555,15000.0
2015-02-09 11:40:00,57.44,57.55,57.43,57.53,16700.0,51.3555,51.4539,51.3466,51.436,16700.0
2015-02-09 11:45:00,57.54,57.6,57.52,57.59,15800.0,51.4449,51.4986,51.427,51.4896,15800.0
2015-02-09 11:50:00,57.59,57.6,57.52,57.57,17000.0,51.4896,51.4986,51.427,51.4717,17000.0
2015-02-09 11:55:00,57.55,57.59,57.52,57.54,9000.0,51.4539,51.4896,51.427,51.4449,9000.0
2015-02-09 12:00:00,57.53,57.56,57.47,57.54,20000.0,51.436,51.4628,51.3823,51.4449,20000.0
2015-02-09 12:05:00,57.53,57.6,57.48,57.59,22400.0,51.436,51.4986,51.3913,51.4896,22400.0
2015-02-09 12:10:00,57.59,57.64,57.59,57.62,18700.0,51.4896,51.5343,51.4896,51.5164,18700.0
2015-02-09 12:15:00,57.61,57.64,57.53,57.56,15800.0,51.5075,51.5343,51.436,51.4628,15800.0
2015-02-09 12:20:00,57.57,57.66,57.57,57.64,13200.0,51.4717,51.5522,51.4717,51.5343,13200.0
2015-02-09 12:25:00,57.65,57.77,57.65,57.77,40200.0,51.5433,51.6506,51.5433,51.6506,40200.0
2015-02-09 12:30:00,57.78,57.9,57.76,57.89,56200.0,51.6595,51.7668,51.6416,51.7578,56200.0
2015-02-09 12:35:00,57.89,57.9,57.79,57.83,61000.0,51.7578,51.7668,51.6684,51.7042,61000.0
2015-02-09 12:40:00,57.83,57.84,57.77,57.82,34000.0,51.7042,51.7131,51.6506,51.6953,34000.0
2015-02-09 12:45:00,57.83,57.86,57.78,57.86,34900.0,51.7042,51.731,51.6595,51.731,34900.0
2015-02-09 12:50:00,57.86,57.86,57.69,57.72,38000.0,51.731,51.731,51.579,51.6059,38000.0
2015-02-09 12:55:00,57.71,57.74,57.68,57.69,25200.0,51.5969,51.6237,51.5701,51.579,25200.0
2015-02-09 13:00:00,57.68,57.77,57.67,57.74,31300.0,51.5701,51.6506,51.5612,51.6237,31300.0
2015-02-09 13:05:00,57.74,57.76,57.73,57.74,14600.0,51.6237,51.6416,51.6148,51.6237,14600.0
2015-02-09 13:10:00,57.75,57.76,57.67,57.68,19100.0,51.6327,51.6416,51.5612,51.5701,19100.0
2015-02-09 13:15:00,57.67,57.76,57.67,57.69,22800.0,51.5612,51.6416,51.5612,51.579,22800.0
2015-02-09 13:20:00,57.7,57.74,57.69,57.72,12000.0,51.588,51.6237,51.579,51.6059,12000.0
2015-02-09 13:25:00,57.72,57.8,57.68,57.77,34700.0,51.6059,51.6774,51.5701,51.6506,34700.0
2015-02-09 13:30:00,57.75,57.75,57.7,57.72,30200.0,51.6327,51.6327,51.588,51.6059,30200.0
2015-02-09 13:35:00,57.71,57.73,57.68,57.69,16400.0,51.5969,51.6148,51.5701,51.579,16400.0
2015-02-09 13:40:00,57.68,57.74,57.67,57.69,35000.0,51.5701,51.6237,51.5612,51.579,35000.0
2015-02-09 13:45:00,57.69,57.71,57.67,57.68,15200.0,51.579,51.5969,51.5612,51.5701,15200.0
2015-02-09 13:50:00,57.69,57.8,57.69,57.8,24900.0,51.579,51.6774,51.579,51.6774,24900.0
2015-02-09 13:55:00,57.8,57.83,57.77,57.77,21400.0,51.6774,51.7042,51.6506,51.6506,21400.0
2015-02-09 14:00:00,57.77,57.77,57.71,57.72,23100.0,51.6506,51.6506,51.5969,51.6059,23100.0
2015-02-09 14:05:00,57.73,57.73,57.63,57.63,19600.0,51.6148,51.6148,51.5254,51.5254,19600.0
2015-02-09 14:10:00,57.63,57.68,57.63,57.68,85000.0,51.5254,51.5701,51.5254,51.5701,85000.0
2015-02-09 14:15:00,57.68,57.74,57.63,57.66,27800.0,51.5701,51.6237,51.5254,51.5522,27800.0
2015-02-09 14:20:00,57.65,57.72,57.61,57.62,24100.0,51.5433,51.6059,51.5075,51.5164,24100.0
2015-02-09 14:25:00,57.63,57.7,57.62,57.68,25800.0,51.5254,51.588,51.5164,51.5701,25800.0
2015-02-09 14:30:00,57.68,57.7,57.64,57.65,38700.0,51.5701,51.588,51.5343,51.5433,38700.0
2015-02-09 14:35:00,57.66,57.68,57.6,57.67,44400.0,51.5522,51.5701,51.4986,51.5612,44400.0
2015-02-09 14:40:00,57.67,57.67,57.61,57.61,17300.0,51.5612,51.5612,51.5075,51.5075,17300.0
2015-02-09 14:45:00,57.61,57.61,57.52,57.56,19100.0,51.5075,51.5075,51.427,51.4628,19100.0
2015-02-09 14:50:00,57.56,57.58,57.53,57.54,34800.0,51.4628,51.4807,51.436,51.4449,34800.0
2015-02-09 14:55:00,57.54,57.6,57.52,57.52,23200.0,51.4449,51.4986,51.427,51.427,23200.0
2015-02-09 15:00:00,57.53,57.55,57.47,57.5,30200.0,51.436,51.4539,51.3823,51.4092,30200.0
2015-02-09 15:05:00,57.51,57.52,57.42,57.44,20800.0,51.4181,51.427,51.3376,51.3555,20800.0
2015-02-09 15:10:00,57.43,57.47,57.41,57.44,26100.0,51.3466,51.3823,51.3287,51.3555,26100.0
2015-02-09 15:15:00,57.43,57.44,57.39,57.41,88400.0,51.3466,51.3555,51.3108,51.3287,88400.0
2015-02-09 15:20:00,57.41,57.57,57.4,57.51,56900.0,51.3287,51.4717,51.3198,51.4181,56900.0
2015-02-09 15:25:00,57.52,57.57,57.5,57.54,42300.0,51.427,51.4717,51.4092,51.4449,42300.0
2015-02-09 15:30:00,57.54,57.57,57.48,57.57,48700.0,51.4449,51.4717,51.3913,51.4717,48700.0
2015-02-09 15:35:00,57.56,57.56,57.47,57.53,54200.0,51.4628,51.4628,51.3823,51.436,54200.0
2015-02-09 15:40:00,57.53,57.66,57.52,57.64,59400.0,51.436,51.5522,51.427,51.5343,59400.0
2015-02-09 15:45:00,57.64,57.68,57.59,57.65,119600.0,51.5343,51.5701,51.4896,51.5433,119600.0
2015-02-09 15:50:00,57.64,57.65,57.49,57.51,171100.0,51.5343,51.5433,51.4002,51.4181,171100.0
2015-02-09 15:55:00,57.52,57.54,57.31,57.47,351800.0,51.427,51.4449,51.2393,51.3823,351800.0
2015-02-10 09:30:00,57.75,58.43,57.73,58.41,242300.0,51.6327,52.2406,51.6148,52.2228,242300.0
2015-02-10 09:35:00,58.4,58.43,58.03,58.23,59000.0,52.2138,52.2406,51.883,52.0618,59000.0
2015-02-10 09:40:00,58.25,58.43,58.22,58.3,75500.0,52.0797,52.2406,52.0529,52.1244,75500.0
2015-02-10 09:45:00,58.3,58.37,58.26,58.36,53800.0,52.1244,52.187,52.0887,52.1781,53800.0
2015-02-10 09:50:00,58.36,58.5,58.33,58.35,68300.0,52.1781,52.3032,52.1512,52.1691,68300.0
2015-02-10 09:55:00,58.34,58.43,58.24,58.25,47000.0,52.1602,52.2406,52.0708,52.0797,47000.0
2015-02-10 10:00:00,58.23,58.27,58.05,58.05,32700.0,52.0618,52.0976,51.9009,51.9009,32700.0
2015-02-10 10:05:00,58.03,58.1,58.02,58.07,41500.0,51.883,51.9456,51.8741,51.9188,41500.0
2015-02-10 10:10:00,58.07,58.25,58.07,58.18,36500.0,51.9188,52.0797,51.9188,52.0171,36500.0
2015-02-10 10:15:00,58.17,58.28,58.16,58.18,38700.0,52.0082,52.1065,51.9992,52.0171,38700.0
2015-02-10 10:20:00,58.18,58.19,58.13,58.18,51300.0,52.0171,52.0261,51.9724,52.0171,51300.0
2015-02-10 10:25:00,58.18,58.19,58.1,58.12,58600.0,52.0171,52.0261,51.9456,51.9635,58600.0
2015-02-10 10:30:00,58.12,58.13,57.94,58.0,37800.0,51.9635,51.9724,51.8026,51.8562,37800.0
2015-02-10 10:35:00,58.0,58.11,57.98,58.09,23600.0,51.8562,51.9545,51.8383,51.9367,23600.0
2015-02-10 10:40:00,58.1,58.22,58.1,58.19,27800.0,51.9456,52.0529,51.9456,52.0261,27800.0
2015-02-10 10:45:00,58.16,58.17,57.99,58.01,32800.0,51.9992,52.0082,51.8473,51.8651,32800.0
2015-02-10 10:50:00,58.02,58.03,57.95,57.95,29500.0,51.8741,51.883,51.8115,51.8115,29500.0
2015-02-10 10:55:00,57.96,58.07,57.96,58.07,36300.0,51.8204,51.9188,51.8204,51.9188,36300.0
2015-02-10 11:00:00,58.06,58.08,57.95,58.0,31400.0,51.9098,51.9277,51.8115,51.8562,31400.0
2015-02-10 11:05:00,58.0,58.04,57.89,58.04,38000.0,51.8562,51.892,51.7578,51.892,38000.0
2015-02-10 11:10:00,58.05,58.12,58.05,58.09,25100.0,51.9009,51.9635,51.9009,51.9367,25100.0
2015-02-10 11:15:00,58.07,58.14,58.03,58.1,25100.0,51.9188,51.9814,51.883,51.9456,25100.0
2015-02-10 11:20:00,58.1,58.14,58.05,58.06,16000.0,51.9456,51.9814,51.9009,51.9098,16000.0
2015-02-10 11:25:00,58.06,58.16,58.06,58.16,15300.0,51.9098,51.9992,51.9098,51.9992,15300.0
2015-02-10 11:30:00,58.17,58.19,58.12,58.19,17700.0,52.0082,52.0261,51.9635,52.0261,17700.0
2015-02-10 11:35:00,58.19,58.27,58.19,58.22,23100.0,52.0261,52.0976,52.0261,52.0529,23100.0
2015-02-10 11:40:00,58.21,58.23,58.1,58.2,458200.0,52.044,52.0618,51.9456,52.035,458200.0
2015-02-10 11:45:00,58.21,58.24,58.14,58.16,65500.0,52.044,52.0708,51.9814,51.9992,65500.0
2015-02-10 11:50:00,58.16,58.18,58.13,58.15,21100.0,51.9992,52.0171,51.9724,51.9903,21100.0
2015-02-10 11:55:00,58.15,58.19,58.15,58.19,18300.0,51.9903,52.0261,51.9903,52.0261,18300.0
2015-02-10 12:00:00,58.18,58.19,58.01,58.02,17600.0,52.0171,52.0261,51.8651,51.8741,17600.0
2015-02-10 12:05:00,58.01,58.07,58.01,58.06,36700.0,51.8651,51.9188,51.8651,51.9098,36700.0
2015-02-10 12:10:00,58.07,58.2,58.07,58.18,31500.0,51.9188,52.035,51.9188,52.0171,31500.0
2015-02-10 12:15:00,58.19,58.19,58.11,58.17,47500.0,52.0261,52.0261,51.9545,52.0082,47500.0
2015-02-10 12:20:00,58.17,58.18,58.12,58.13,47600.0,52.0082,52.0171,51.9635,51.9724,47600.0
2015-02-10 12:25:00,58.14,58.14,58.08,58.1,14700.0,51.9814,51.9814,51.9277,51.9456,14700.0
2015-02-10 12:30:00,58.1,58.12,58.08,58.11,10000.0,51.9456,51.9635,51.9277,51.9545,10000.0
2015-02-10 12:35:00,58.1,58.11,58.08,58.08,11300.0,51.9456,51.9545,51.9277,51.9277,11300.0
2015-02-10 12:40:00,58.07,58.07,57.99,58.01,38600.0,51.9188,51.9188,51.8473,51.8651,38600.0
2015-02-10 12:45:00,57.99,58.01,57.92,58.01,20300.0,51.8473,51.8651,51.7847,51.8651,20300.0
2015-02-10 12:50:00,58.0,58.01,57.95,57.99,24200.0,51.8562,51.8651,51.8115,51.8473,24200.0
2015-02-10 12:55:00,57.99,58.01,57.98,57.99,8500.0,51.8473,51.8651,51.8383,51.8473,8500.0
2015-02-10 13:00:00,58.0,58.02,57.91,57.91,21300.0,51.8562,51.8741,51.7757,51.7757,21300.0
2015-02-10 13:05:00,57.91,57.92,57.82,57.84,26300.0,51.7757,51.7847,51.6953,51.7131,26300.0
2015-02-10 13:10:00,57.85,57.87,57.81,57.81,16400.0,51.7221,51.74,51.6863,51.6863,16400.0
2015-02-10 13:15:00,57.82,57.86,57.76,57.86,29800.0,51.6953,51.731,51.6416,51.731,29800.0
2015-02-10 13:20:00,57.86,57.91,57.83,57.89,33500.0,51.731,51.7757,51.7042,51.7578,33500.0
2015-02-10 13:25:00,57.88,57.92,57.88,57.9,11200.0,51.7489,51.7847,51.7489,51.7668,11200.0
2015-02-10 13:30:00,57.9,57.9,57.83,57.86,21400.0,51.7668,51.7668,51.7042,51.731,21400.0
2015-02-10 13:35:00,57.87,57.93,57.87,57.91,13800.0,51.74,51.7936,51.74,51.7757,13800.0
2015-02-10 13:40:00,57.92,57.94,57.89,57.93,14100.0,51.7847,51.8026,51.7578,51.7936,14100.0
2015-02-10 13:45:00,57.94,57.98,57.89,57.93,16100.0,51.8026,51.8383,51.7578,51.7936,16100.0
2015-02-10 13:50:00,57.92,57.99,57.91,57.95,17000.0,51.7847,51.8473,51.7757,51.8115,17000.0
2015-02-10 13:55:00,57.94,57.94,57.87,57.87,15600.0,51.8026,51.8026,51.74,51.74,15600.0
2015-02-10 14:00:00,57.88,57.89,57.85,57.86,16000.0,51.7489,51.7578,51.7221,51.731,16000.0
2015-02-10 14:05:00,57.86,57.88,57.81,57.84,20600.0,51.731,51.7489,51.6863,51.7131,20600.0
2015-02-10 14:10:00,57.83,57.86,57.8,57.82,20700.0,51.7042,51.731,51.6774,51.6953,20700.0
2015-02-10 14:15:00,57.82,57.93,57.81,57.93,19800.0,51.6953,51.7936,51.6863,51.7936,19800.0
2015-02-10 14:20:00,57.93,57.94,57.89,57.94,14800.0,51.7936,51.8026,51.7578,51.8026,14800.0
2015-02-10 14:25:00,57.95,58.04,57.95,58.03,26800.0,51.8115,51.892,51.8115,51.883,26800.0
2015-02-10 14:30:00,58.03,58.04,57.97,57.97,49700.0,51.883,51.892,51.8294,51.8294,49700.0
2015-02-10 14:35:00,57.98,58.13,57.97,58.13,23700.0,51.8383,51.9724,51.8294,51.9724,23700.0
2015-02-10 14:40:00,58.13,58.15,58.09,58.11,27900.0,51.9724,51.9903,51.9367,51.9545,27900.0
2015-02-10 14:45:00,58.11,58.11,58.04,58.08,25300.0,51.9545,51.9545,51.892,51.9277,25300.0
2015-02-10 14:50:00,58.08,58.18,58.07,58.18,31000.0,51.9277,52.0171,51.9188,52.0171,31000.0
2015-02-10 14:55:00,58.17,58.29,58.17,58.29,35400.0,52.0082,52.1155,52.0082,52.1155,35400.0
2015-02-10 15:00:00,58.3,58.3,58.21,58.27,39300.0,52.1244,52.1244,52.044,52.0976,39300.0
2015-02-10 15:05:00,58.28,58.3,58.19,58.29,22900.0,52.1065,52.1244,52.0261,52.1155,22900.0
2015-02-10 15:10:00,58.31,58.34,58.27,58.34,36500.0,52.1334,52.1602,52.0976,52.1602,36500.0
2015-02-10 15:15:00,58.33,58.33,58.19,58.3,30900.0,52.1512,52.1512,52.0261,52.1244,30900.0
2015-02-10 15:20:00,58.32,58.33,58.23,58.26,23700.0,52.1423,52.1512,52.0618,52.0887,23700.0
2015-02-10 15:25:00,58.27,58.41,58.25,58.41,105700.0,52.0976,52.2228,52.0797,52.2228,105700.0
2015-02-10 15:30:00,58.41,58.43,58.37,58.38,119400.0,52.2228,52.2406,52.187,52.1959,119400.0
2015-02-10 15:35:00,58.37,58.41,58.32,58.35,84400.0,52.187,52.2228,52.1423,52.1691,84400.0
2015-02-10 15:40:00,58.35,58.44,58.31,58.44,67000.0,52.1691,52.2496,52.1334,52.2496,67000.0
2015-02-10 15:45:00,58.44,58.44,58.34,58.38,81800.0,52.2496,52.2496,52.1602,52.1959,81800.0
2015-02-10 15:50:00,58.38,58.41,58.36,58.41,146400.0,52.1959,52.2228,52.1781,52.2228,146400.0
2015-02-10 15:55:00,58.41,58.44,58.26,58.39,314300.0,52.2228,52.2496,52.0887,52.2049,314300.0
2015-02-11 09:30:00,58.5,58.73,58.43,58.6,108200.0,52.3032,52.5089,52.2406,52.3926,108200.0
2015-02-11 09:35:00,58.62,58.8,58.61,58.72,28600.0,52.4105,52.5715,52.4016,52.4999,28600.0
2015-02-11 09:40:00,58.72,58.83,58.66,58.79,21700.0,52.4999,52.5983,52.4463,52.5625,21700.0
2015-02-11 09:45:00,58.79,58.79,58.65,58.73,20200.0,52.5625,52.5625,52.4373,52.5089,20200.0
2015-02-11 09:50:00,58.73,58.78,58.65,58.78,24000.0,52.5089,52.5536,52.4373,52.5536,24000.0
2015-02-11 09:55:00,58.78,58.84,58.77,58.8,28600.0,52.5536,52.6072,52.5446,52.5715,28600.0
2015-02-11 10:00:00,58.79,58.79,58.61,58.73,40700.0,52.5625,52.5625,52.4016,52.5089,40700.0
2015-02-11 10:05:00,58.72,58.75,58.69,58.72,32100.0,52.4999,52.5267,52.4731,52.4999,32100.0
2015-02-11 10:10:00,58.72,58.73,58.6,58.63,54600.0,52.4999,52.5089,52.3926,52.4195,54600.0
2015-02-11 10:15:00,58.63,58.68,58.56,58.56,34400.0,52.4195,52.4642,52.3569,52.3569,34400.0
2015-02-11 10:20:00,58.56,58.6,58.54,58.58,31200.0,52.3569,52.3926,52.339,52.3748,31200.0
2015-02-11 10:25:00,58.57,58.61,58.57,58.6,24100.0,52.3658,52.4016,52.3658,52.3926,24100.0
2015-02-11 10:30:00,58.6,58.67,58.6,58.64,67800.0,52.3926,52.4552,52.3926,52.4284,67800.0
2015-02-11 10:35:00,58.64,58.69,58.63,58.64,30000.0,52.4284,52.4731,52.4195,52.4284,30000.0
2015-02-11 10:40:00,58.65,58.68,58.61,58.62,30700.0,52.4373,52.4642,52.4016,52.4105,30700.0
2015-02-11 10:45:00,58.62,58.67,58.59,58.67,35200.0,52.4105,52.4552,52.3837,52.4552,35200.0
2015-02-11 10:50:00,58.68,58.73,58.66,58.67,23400.0,52.4642,52.5089,52.4463,52.4552,23400.0
2015-02-11 10:55:00,58.67,58.68,58.59,58.6,19600.0,52.4552,52.4642,52.3837,52.3926,19600.0
2015-02-11 11:00:00,58.6,58.65,58.6,58.62,37100.0,52.3926,52.4373,52.3926,52.4105,37100.0
2015-02-11 11:05:00,58.63,58.64,58.61,58.63,33700.0,52.4195,52.4284,52.4016,52.4195,33700.0
2015-02-11 11:10:00,58.64,58.67,58.61,58.61,29400.0,52.4284,52.4552,52.4016,52.4016,29400.0
2015-02-11 11:15:00,58.62,58.65,58.61,58.62,22800.0,52.4105,52.4373,52.4016,52.4105,22800.0
2015-02-11 11:20:00,58.63,58.65,58.61,58.65,26000.0,52.4195,52.4373,52.4016,52.4373,26000.0
2015-02-11 11:25:00,58.65,58.72,58.65,58.7,26800.0,52.4373,52.4999,52.4373,52.482,26800.0
2015-02-11 11:30:00,58.69,58.73,58.63,58.72,31800.0,52.4731,52.5089,52.4195,52.4999,31800.0
2015-02-11 11:35:00,58.73,58.74,58.68,58.73,14300.0,52.5089,52.5178,52.4642,52.5089,14300.0
2015-02-11 11:40:00,58.72,58.74,58.69,58.74,24900.0,52.4999,52.5178,52.4731,52.5178,24900.0
2015-02-11 11:45:00,58.74,58.77,58.65,58.69,19000.0,52.5178,52.5446,52.4373,52.4731,19000.0
2015-02-11 11:50:00,58.69,58.71,58.63,58.65,11100.0,52.4731,52.491,52.4195,52.4373,11100.0
2015-02-11 11:55:00,58.64,58.65,58.61,58.64,18000.0,52.4284,52.4373,52.4016,52.4284,18000.0
2015-02-11 12:00:00,58.63,58.64,58.61,58.64,18600.0,52.4195,52.4284,52.4016,52.4284,18600.0
2015-02-11 12:05:00,58.64,58.71,58.62,58.68,26500.0,52.4284,52.491,52.4105,52.4642,26500.0
2015-02-11 12:10:00,58.68,58.73,58.67,58.72,15300.0,52.4642,52.5089,52.4552,52.4999,15300.0
2015-02-11 12:15:00,58.73,58.79,58.73,58.76,24000.0,52.5089,52.5625,52.5089,52.5357,24000.0
2015-02-11 12:20:00,58.76,58.85,58.75,58.85,29100.0,52.5357,52.6162,52.5267,52.6162,29100.0
2015-02-11 12:25:00,58.85,58.89,58.83,58.89,43700.0,52.6162,52.6519,52.5983,52.6519,43700.0
2015-02-11 12:30:00,58.89,58.91,58.8,58.8,29600.0,52.6519,52.6698,52.5715,52.5715,29600.0
2015-02-11 12:35:00,58.8,58.83,58.8,58.8,23900.0,52.5715,52.5983,52.5715,52.5715,23900.0
2015-02-11 12:40:00,58.8,58.82,58.8,58.81,55900.0,52.5715,52.5893,52.5715,52.5804,55900.0
2015-02-11 12:45:00,58.81,58.85,58.79,58.8,48500.0,52.5804,52.6162,52.5625,52.5715,48500.0
2015-02-11 12:50:00,58.81,58.85,58.8,58.81,32000.0,52.5804,52.6162,52.5715,52.5804,32000.0
2015-02-11 12:55:00,58.8,58.81,58.74,58.76,54300.0,52.5715,52.5804,52.5178,52.5357,54300.0
2015-02-11 13:00:00,58.76,58.79,58.76,58.76,26000.0,52.5357,52.5625,52.5357,52.5357,26000.0
2015-02-11 13:05:00,58.76,58.77,58.7,58.7,31400.0,52.5357,52.5446,52.482,52.482,31400.0
2015-02-11 13:10:00,58.7,58.71,58.64,58.67,42700.0,52.482,52.491,52.4284,52.4552,42700.0
2015-02-11 13:15:00,58.67,58.69,58.64,58.67,24400.0,52.4552,52.4731,52.4284,52.4552,24400.0
2015-02-11 13:20:00,58.67,58.68,58.64,58.68,17300.0,52.4552,52.4642,52.4284,52.4642,17300.0
2015-02-11 13:25:00,58.68,58.7,58.66,58.69,40000.0,52.4642,52.482,52.4463,52.4731,40000.0
2015-02-11 13:30:00,58.7,58.72,58.68,58.68,31300.0,52.482,52.4999,52.4642,52.4642,31300.0
2015-02-11 13:35:00,58.68,58.79,58.68,58.73,68700.0,52.4642,52.5625,52.4642,52.5089,68700.0
2015-02-11 13:40:00,58.73,58.82,58.73,58.8,55300.0,52.5089,52.5893,52.5089,52.5715,55300.0
2015-02-11 13:45:00,58.8,58.82,58.8,58.8,33000.0,52.5715,52.5893,52.5715,52.5715,33000.0
2015-02-11 13:50:00,58.81,58.82,58.8,58.81,35500.0,52.5804,52.5893,52.5715,52.5804,35500.0
2015-02-11 13:55:00,58.8,58.94,58.78,58.88,112400.0,52.5715,52.6966,52.5536,52.643,112400.0
2015-02-11 14:00:00,58.89,58.92,58.82,58.87,14700.0,52.6519,52.6787,52.5893,52.634,14700.0
2015-02-11 14:05:00,58.87,58.88,58.8,58.86,19400.0,52.634,52.643,52.5715,52.6251,19400.0
2015-02-11 14:10:00,58.85,58.86,58.82,58.83,11400.0,52.6162,52.6251,52.5893,52.5983,11400.0
2015-02-11 14:15:00,58.82,58.83,58.75,58.76,14300.0,52.5893,52.5983,52.5267,52.5357,14300.0
2015-02-11 14:20:00,58.76,58.77,58.67,58.67,15300.0,52.5357,52.5446,52.4552,52.4552,15300.0
2015-02-11 14:25:00,58.67,58.74,58.65,58.74,38000.0,52.4552,52.5178,52.4373,52.5178,38000.0
2015-02-11 14:30:00,58.74,58.78,58.7,58.78,25300.0,52.5178,52.5536,52.482,52.5536,25300.0
2015-02-11 14:35:00,58.77,58.85,58.77,58.84,26400.0,52.5446,52.6162,52.5446,52.6072,26400.0
2015-02-11 14:40:00,58.84,58.86,58.8,58.81,6500.0,52.6072,52.6251,52.5715,52.5804,6500.0
2015-02-11 14:45:00,58.79,58.87,58.78,58.81,24300.0,52.5625,52.634,52.5536,52.5804,24300.0
2015-02-11 14:50:00,58.8,58.82,58.79,58.8,18300.0,52.5715,52.5893,52.5625,52.5715,18300.0
2015-02-11 14:55:00,58.81,58.82,58.78,58.8,27700.0,52.5804,52.5893,52.5536,52.5715,27700.0
2015-02-11 15:00:00,58.81,58.84,58.78,58.84,26400.0,52.5804,52.6072,52.5536,52.6072,26400.0
2015-02-11 15:05:00,58.84,58.86,58.8,58.84,32200.0,52.6072,52.6251,52.5715,52.6072,32200.0
2015-02-11 15:10:00,58.83,58.85,58.82,58.85,22800.0,52.5983,52.6162,52.5893,52.6162,22800.0
2015-02-11 15:15:00,58.85,58.87,58.81,58.87,30200.0,52.6162,52.634,52.5804,52.634,30200.0
2015-02-11 15:20:00,58.87,58.94,58.85,58.93,28500.0,52.634,52.6966,52.6162,52.6877,28500.0
2015-02-11 15:25:00,58.94,59.08,58.93,58.97,97000.0,52.6966,52.8218,52.6877,52.7234,97000.0
2015-02-11 15:30:00,58.98,59.0,58.94,58.95,81900.0,52.7324,52.7503,52.6966,52.7056,81900.0
2015-02-11 15:35:00,58.96,59.05,58.94,59.05,72800.0,52.7145,52.795,52.6966,52.795,72800.0
2015-02-11 15:40:00,59.05,59.09,58.98,58.98,62800.0,52.795,52.8307,52.7324,52.7324,62800.0
2015-02-11 15:45:00,58.98,58.99,58.84,58.88,72800.0,52.7324,52.7413,52.6072,52.643,72800.0
2015-02-11 15:50:00,58.89,58.93,58.86,58.89,98200.0,52.6519,52.6877,52.6251,52.6519,98200.0
2015-02-11 15:55:00,58.89,58.9,58.82,58.88,224100.0,52.6519,52.6609,52.5893,52.643,224100.0
2015-02-12 09:30:00,59.06,59.43,59.02,59.26,103600.0,52.8039,53.1347,52.7681,52.9827,103600.0
2015-02-12 09:35:00,59.34,59.73,59.33,59.68,64300.0,53.0543,53.4029,53.0453,53.3582,64300.0
2015-02-12 09:40:00,59.69,59.8,59.68,59.74,73700.0,53.3672,53.4655,53.3582,53.4119,73700.0
2015-02-12 09:45:00,59.75,59.87,59.74,59.87,61600.0,53.4208,53.5281,53.4119,53.5281,61600.0
2015-02-12 09:50:00,59.88,59.92,59.8,59.89,97000.0,53.5371,53.5728,53.4655,53.546,97000.0
2015-02-12 09:55:00,59.89,59.92,59.67,59.68,18700.0,53.546,53.5728,53.3493,53.3582,18700.0
2015-02-12 10:00:00,59.67,59.69,59.6,59.6,22100.0,53.3493,53.3672,53.2867,53.2867,22100.0
2015-02-12 10:05:00,59.62,59.73,59.56,59.6,37000.0,53.3046,53.4029,53.2509,53.2867,37000.0
2015-02-12 10:10:00,59.59,59.78,59.48,59.72,71400.0,53.2778,53.4476,53.1794,53.394,71400.0
2015-02-12 10:15:00,59.72,59.87,59.71,59.8,55100.0,53.394,53.5281,53.3851,53.4655,55100.0
2015-02-12 10:20:00,59.8,59.95,59.74,59.75,58100.0,53.4655,53.5996,53.4119,53.4208,58100.0
2015-02-12 10:25:00,59.75,59.85,59.74,59.83,24500.0,53.4208,53.5102,53.4119,53.4923,24500.0
2015-02-12 10:30:00,59.83,59.96,59.81,59.92,55000.0,53.4923,53.6086,53.4745,53.5728,55000.0
2015-02-12 10:35:00,59.91,59.93,59.86,59.87,26400.0,53.5639,53.5818,53.5192,53.5281,26400.0
2015-02-12 10:40:00,59.86,59.88,59.77,59.81,16800.0,53.5192,53.5371,53.4387,53.4745,16800.0
2015-02-12 10:45:00,59.82,59.87,59.72,59.76,20100.0,53.4834,53.5281,53.394,53.4298,20100.0
2015-02-12 10:50:00,59.77,59.86,59.74,59.81,39500.0,53.4387,53.5192,53.4119,53.4745,39500.0
2015-02-12 10:55:00,59.82,59.95,59.81,59.9,21800.0,53.4834,53.5996,53.4745,53.5549,21800.0
2015-02-12 11:00:00,59.91,59.94,59.82,59.84,45300.0,53.5639,53.5907,53.4834,53.5013,45300.0
2015-02-12 11:05:00,59.85,59.85,59.68,59.7,44700.0,53.5102,53.5102,53.3582,53.3761,44700.0
2015-02-12 11:10:00,59.69,59.78,59.68,59.76,32700.0,53.3672,53.4476,53.3582,53.4298,32700.0
2015-02-12 11:15:00,59.77,59.77,59.61,59.65,14500.0,53.4387,53.4387,53.2957,53.3314,14500.0
2015-02-12 11:20:00,59.64,59.69,59.62,59.69,33500.0,53.3225,53.3672,53.3046,53.3672,33500.0
2015-02-12 11:25:00,59.69,59.71,59.6,59.64,13200.0,53.3672,53.3851,53.2867,53.3225,13200.0
2015-02-12 11:30:00,59.63,59.83,59.63,59.82,38800.0,53.3135,53.4923,53.3135,53.4834,38800.0
2015-02-12 11:35:00,59.81,59.83,59.77,59.8,11000.0,53.4745,53.4923,53.4387,53.4655,11000.0
2015-02-12 11:40:00,59.8,59.81,59.74,59.75,15900.0,53.4655,53.4745,53.4119,53.4208,15900.0
2015-02-12 11:45:00,59.75,59.83,59.75,59.82,14300.0,53.4208,53.4923,53.4208,53.4834,14300.0
2015-02-12 11:50:00,59.83,59.83,59.78,59.79,29400.0,53.4923,53.4923,53.4476,53.4566,29400.0
2015-02-12 11:55:00,59.79,59.79,59.66,59.66,42500.0,53.4566,53.4566,53.3404,53.3404,42500.0
2015-02-12 12:00:00,59.67,59.68,59.66,59.67,6900.0,53.3493,53.3582,53.3404,53.3493,6900.0
2015-02-12 12:05:00,59.67,59.69,59.63,59.67,21800.0,53.3493,53.3672,53.3135,53.3493,21800.0
2015-02-12 12:10:00,59.66,59.67,59.63,59.64,14900.0,53.3404,53.3493,53.3135,53.3225,14900.0
2015-02-12 12:15:00,59.64,59.75,59.64,59.75,18400.0,53.3225,53.4208,53.3225,53.4208,18400.0
2015-02-12 12:20:00,59.76,59.89,59.7,59.89,27300.0,53.4298,53.546,53.3761,53.546,27300.0
2015-02-12 12:25:00,59.89,59.99,59.89,59.99,31700.0,53.546,53.6354,53.546,53.6354,31700.0
2015-02-12 12:30:00,59.99,60.16,59.98,60.06,140000.0,53.6354,53.7874,53.6265,53.698,140000.0
2015-02-12 12:35:00,60.06,60.1,60.03,60.03,22600.0,53.698,53.7337,53.6712,53.6712,22600.0
2015-02-12 12:40:00,60.03,60.04,59.9,60.0,40700.0,53.6712,53.6801,53.5549,53.6443,40700.0
2015-02-12 12:45:00,59.99,60.05,59.97,59.98,52200.0,53.6354,53.689,53.6175,53.6265,52200.0
2015-02-12 12:50:00,59.99,60.01,59.96,60.0,27900.0,53.6354,53.6533,53.6086,53.6443,27900.0
2015-02-12 12:55:00,60.0,60.05,59.99,60.0,26300.0,53.6443,53.689,53.6354,53.6443,26300.0
2015-02-12 13:00:00,60.01,60.03,60.0,60.0,14500.0,53.6533,53.6712,53.6443,53.6443,14500.0
2015-02-12 13:05:00,60.0,60.04,59.98,59.99,31700.0,53.6443,53.6801,53.6265,53.6354,31700.0
2015-02-12 13:10:00,59.99,60.04,59.98,60.0,14500.0,53.6354,53.6801,53.6265,53.6443,14500.0
2015-02-12 13:15:00,60.01,60.04,60.01,60.02,11400.0,53.6533,53.6801,53.6533,53.6622,11400.0
2015-02-12 13:20:00,60.02,60.02,59.91,59.99,52200.0,53.6622,53.6622,53.5639,53.6354,52200.0
2015-02-12 13:25:00,59.98,60.02,59.98,60.0,18400.0,53.6265,53.6622,53.6265,53.6443,18400.0
2015-02-12 13:30:00,60.0,60.02,59.94,60.0,54700.0,53.6443,53.6622,53.5907,53.6443,54700.0
2015-02-12 13:35:00,60.0,60.02,59.93,59.96,35900.0,53.6443,53.6622,53.5818,53.6086,35900.0
2015-02-12 13:40:00,59.97,60.03,59.95,60.01,19900.0,53.6175,53.6712,53.5996,53.6533,19900.0
2015-02-12 13:45:00,60.01,60.03,60.0,60.02,43700.0,53.6533,53.6712,53.6443,53.6622,43700.0
2015-02-12 13:50:00,60.02,60.03,60.0,60.0,16900.0,53.6622,53.6712,53.6443,53.6443,16900.0
2015-02-12 13:55:00,60.01,60.02,59.99,60.0,14400.0,53.6533,53.6622,53.6354,53.6443,14400.0
2015-02-12 14:00:00,60.0,60.02,59.95,59.96,34400.0,53.6443,53.6622,53.5996,53.6086,34400.0
2015-02-12 14:05:00,59.96,59.96,59.9,59.94,22800.0,53.6086,53.6086,53.5549,53.5907,22800.0
2015-02-12 14:10:00,59.93,59.94,59.89,59.92,18800.0,53.5818,53.5907,53.546,53.5728,18800.0
2015-02-12 14:15:00,59.92,59.93,59.9,59.92,16200.0,53.5728,53.5818,53.5549,53.5728,16200.0
2015-02-12 14:20:00,59.92,59.96,59.89,59.95,22200.0,53.5728,53.6086,53.546,53.5996,22200.0
2015-02-12 14:25:00,59.95,59.98,59.93,59.95,19300.0,53.5996,53.6265,53.5818,53.5996,19300.0
2015-02-12 14:30:00,59.96,59.96,59.89,59.91,28000.0,53.6086,53.6086,53.546,53.5639,28000.0
2015-02-12 14:35:00,59.91,59.93,59.89,59.93,36600.0,53.5639,53.5818,53.546,53.5818,36600.0
2015-02-12 14:40:00,59.93,59.97,59.91,59.97,22200.0,53.5818,53.6175,53.5639,53.6175,22200.0
2015-02-12 14:45:00,59.96,59.98,59.94,59.97,24600.0,53.6086,53.6265,53.5907,53.6175,24600.0
2015-02-12 14:50:00,59.97,59.97,59.89,59.9,23100.0,53.6175,53.6175,53.546,53.5549,23100.0
2015-02-12 14:55:00,59.89,59.92,59.89,59.91,19800.0,53.546,53.5728,53.546,53.5639,19800.0
2015-02-12 15:00:00,59.91,60.0,59.9,59.99,68200.0,53.5639,53.6443,53.5549,53.6354,68200.0
2015-02-12 15:05:00,59.99,60.0,59.98,59.99,47200.0,53.6354,53.6443,53.6265,53.6354,47200.0
2015-02-12 15:10:00,60.0,60.01,59.98,59.99,133400.0,53.6443,53.6533,53.6265,53.6354,133400.0
2015-02-12 15:15:00,59.99,60.05,59.99,60.05,30200.0,53.6354,53.689,53.6354,53.689,30200.0
2015-02-12 15:20:00,60.06,60.12,60.05,60.11,43600.0,53.698,53.7516,53.689,53.7427,43600.0
2015-02-12 15:25:00,60.11,60.16,60.1,60.15,43400.0,53.7427,53.7874,53.7337,53.7785,43400.0
2015-02-12 15:30:00,60.15,60.15,60.05,60.07,118800.0,53.7785,53.7785,53.689,53.7069,118800.0
2015-02-12 15:35:00,60.07,60.14,60.05,60.12,37700.0,53.7069,53.7695,53.689,53.7516,37700.0
2015-02-12 15:40:00,60.12,60.2,60.11,60.17,58500.0,53.7516,53.8232,53.7427,53.7963,58500.0
2015-02-12 15:45:00,60.17,60.22,60.15,60.22,75800.0,53.7963,53.841,53.7785,53.841,75800.0
2015-02-12 15:50:00,60.22,60.28,60.19,60.25,157800.0,53.841,53.8947,53.8142,53.8679,157800.0
2015-02-12 15:55:00,60.25,60.3,60.21,60.28,226900.0,53.8679,53.9126,53.8321,53.8947,226900.0
2015-02-13 09:30:00,60.45,60.49,60.28,60.4,133200.0,54.0467,54.0824,53.8947,54.002,133200.0
2015-02-13 09:35:00,60.37,60.5,60.35,60.4,60500.0,53.9751,54.0914,53.9573,54.002,60500.0
2015-02-13 09:40:00,60.4,60.42,60.29,60.35,45700.0,54.002,54.0199,53.9036,53.9573,45700.0
2015-02-13 09:45:00,60.34,60.34,60.25,60.26,59400.0,53.9483,53.9483,53.8679,53.8768,59400.0
2015-02-13 09:50:00,60.26,60.3,60.16,60.24,54600.0,53.8768,53.9126,53.7874,53.8589,54600.0
2015-02-13 09:55:00,60.26,60.3,60.16,60.16,74300.0,53.8768,53.9126,53.7874,53.7874,74300.0
2015-02-13 10:00:00,60.16,60.22,60.14,60.19,47500.0,53.7874,53.841,53.7695,53.8142,47500.0
2015-02-13 10:05:00,60.17,60.2,60.0,60.01,47200.0,53.7963,53.8232,53.6443,53.6533,47200.0
2015-02-13 10:10:00,60.01,60.13,59.95,60.09,42700.0,53.6533,53.7606,53.5996,53.7248,42700.0
2015-02-13 10:15:00,60.12,60.17,60.07,60.17,35000.0,53.7516,53.7963,53.7069,53.7963,35000.0
2015-02-13 10:20:00,60.16,60.17,60.01,60.05,58300.0,53.7874,53.7963,53.6533,53.689,58300.0
2015-02-13 10:25:00,60.06,60.08,60.0,60.01,64500.0,53.698,53.7159,53.6443,53.6533,64500.0
2015-02-13 10:30:00,60.01,60.01,59.9,59.9,51300.0,53.6533,53.6533,53.5549,53.5549,51300.0
2015-02-13 10:35:00,59.89,59.91,59.81,59.81,22800.0,53.546,53.5639,53.4745,53.4745,22800.0
2015-02-13 10:40:00,59.81,59.83,59.76,59.78,36600.0,53.4745,53.4923,53.4298,53.4476,36600.0
2015-02-13 10:45:00,59.78,59.81,59.69,59.7,34800.0,53.4476,53.4745,53.3672,53.3761,34800.0
2015-02-13 10:50:00,59.7,59.72,59.67,59.69,53600.0,53.3761,53.394,53.3493,53.3672,53600.0
2015-02-13 10:55:00,59.68,59.69,59.61,59.65,71000.0,53.3582,53.3672,53.2957,53.3314,71000.0
2015-02-13 11:00:00,59.64,59.74,59.63,59.69,89500.0,53.3225,53.4119,53.3135,53.3672,89500.0
2015-02-13 11:05:00,59.69,59.8,59.67,59.77,52600.0,53.3672,53.4655,53.3493,53.4387,52600.0
2015-02-13 11:10:00,59.78,59.89,59.77,59.89,32300.0,53.4476,53.546,53.4387,53.546,32300.0
2015-02-13 11:15:00,59.89,59.99,59.89,59.97,18400.0,53.546,53.6354,53.546,53.6175,18400.0
2015-02-13 11:20:00,59.97,60.04,59.95,59.97,27900.0,53.6175,53.6801,53.5996,53.6175,27900.0
2015-02-13 11:25:00,59.98,60.0,59.95,59.96,13700.0,53.6265,53.6443,53.5996,53.6086,13700.0
2015-02-13 11:30:00,59.97,60.04,59.97,60.03,18600.0,53.6175,53.6801,53.6175,53.6712,18600.0
2015-02-13 11:35:00,60.04,60.06,60.0,60.06,29400.0,53.6801,53.698,53.6443,53.698,29400.0
2015-02-13 11:40:00,60.05,60.09,59.98,60.0,33400.0,53.689,53.7248,53.6265,53.6443,33400.0
2015-02-13 11:45:00,60.0,60.01,59.97,59.99,32600.0,53.6443,53.6533,53.6175,53.6354,32600.0
2015-02-13 11:50:00,60.0,60.0,59.93,59.99,50000.0,53.6443,53.6443,53.5818,53.6354,50000.0
2015-02-13 11:55:00,60.0,60.09,59.99,60.08,23500.0,53.6443,53.7248,53.6354,53.7159,23500.0
2015-02-13 12:00:00,60.09,60.16,60.09,60.15,25100.0,53.7248,53.7874,53.7248,53.7785,25100.0
2015-02-13 12:05:00,60.15,60.15,60.1,60.1,11000.0,53.7785,53.7785,53.7337,53.7337,11000.0
2015-02-13 12:10:00,60.11,60.13,59.98,59.99,52100.0,53.7427,53.7606,53.6265,53.6354,52100.0
2015-02-13 12:15:00,59.99,60.0,59.9,59.92,30200.0,53.6354,53.6443,53.5549,53.5728,30200.0
2015-02-13 12:20:00,59.91,59.92,59.81,59.82,51000.0,53.5639,53.5728,53.4745,53.4834,51000.0
2015-02-13 12:25:00,59.81,59.86,59.8,59.85,31600.0,53.4745,53.5192,53.4655,53.5102,31600.0
2015-02-13 12:30:00,59.84,59.93,59.83,59.91,21300.0,53.5013,53.5818,53.4923,53.5639,21300.0
2015-02-13 12:35:00,59.91,59.92,59.79,59.79,20500.0,53.5639,53.5728,53.4566,53.4566,20500.0
2015-02-13 12:40:00,59.78,59.8,59.69,59.69,44000.0,53.4476,53.4655,53.3672,53.3672,44000.0
2015-02-13 12:45:00,59.7,59.71,59.62,59.64,68100.0,53.3761,53.3851,53.3046,53.3225,68100.0
2015-02-13 12:50:00,59.64,59.8,59.63,59.8,50300.0,53.3225,53.4655,53.3135,53.4655,50300.0
2015-02-13 12:55:00,59.81,59.91,59.8,59.91,109300.0,53.4745,53.5639,53.4655,53.5639,109300.0
2015-02-13 13:00:00,59.91,60.0,59.88,60.0,46700.0,53.5639,53.6443,53.5371,53.6443,46700.0
2015-02-13 13:05:00,60.01,60.01,59.89,59.96,33100.0,53.6533,53.6533,53.546,53.6086,33100.0
2015-02-13 13:10:00,59.95,60.0,59.94,59.97,22900.0,53.5996,53.6443,53.5907,53.6175,22900.0
2015-02-13 13:15:00,59.97,59.97,59.94,59.94,12700.0,53.6175,53.6175,53.5907,53.5907,12700.0
2015-02-13 13:20:00,59.95,59.95,59.92,59.93,16200.0,53.5996,53.5996,53.5728,53.5818,16200.0
2015-02-13 13:25:00,59.93,59.93,59.85,59.87,44500.0,53.5818,53.5818,53.5102,53.5281,44500.0
2015-02-13 13:30:00,59.87,59.87,59.81,59.82,20600.0,53.5281,53.5281,53.4745,53.4834,20600.0
2015-02-13 13:35:00,59.82,59.82,59.72,59.81,30300.0,53.4834,53.4834,53.394,53.4745,30300.0
2015-02-13 13:40:00,59.81,59.83,59.69,59.77,34700.0,53.4745,53.4923,53.3672,53.4387,34700.0
2015-02-13 13:45:00,59.77,59.82,59.77,59.79,26200.0,53.4387,53.4834,53.4387,53.4566,26200.0
2015-02-13 13:50:00,59.8,59.85,59.79,59.83,38800.0,53.4655,53.5102,53.4566,53.4923,38800.0
2015-02-13 13:55:00,59.83,59.87,59.81,59.85,44100.0,53.4923,53.5281,53.4745,53.5102,44100.0
2015-02-13 14:00:00,59.84,59.84,59.78,59.8,39400.0,53.5013,53.5013,53.4476,53.4655,39400.0
2015-02-13 14:05:00,59.8,59.86,59.79,59.84,21700.0,53.4655,53.5192,53.4566,53.5013,21700.0
2015-02-13 14:10:00,59.84,59.89,59.84,59.86,35200.0,53.5013,53.546,53.5013,53.5192,35200.0
2015-02-13 14:15:00,59.86,59.91,59.84,59.89,31400.0,53.5192,53.5639,53.5013,53.546,31400.0
2015-02-13 14:20:00,59.9,59.91,59.89,59.9,20200.0,53.5549,53.5639,53.546,53.5549,20200.0
2015-02-13 14:25:00,59.89,59.98,59.89,59.93,66800.0,53.546,53.6265,53.546,53.5818,66800.0
2015-02-13 14:30:00,59.93,59.94,59.87,59.9,36500.0,53.5818,53.5907,53.5281,53.5549,36500.0
2015-02-13 14:35:00,59.89,59.91,59.88,59.89,15600.0,53.546,53.5639,53.5371,53.546,15600.0
2015-02-13 14:40:00,59.89,59.94,59.87,59.92,29800.0,53.546,53.5907,53.5281,53.5728,29800.0
2015-02-13 14:45:00,59.92,59.96,59.88,59.92,27600.0,53.5728,53.6086,53.5371,53.5728,27600.0
2015-02-13 14:50:00,59.92,59.93,59.89,59.92,18500.0,53.5728,53.5818,53.546,53.5728,18500.0
2015-02-13 14:55:00,59.93,59.99,59.92,59.98,24600.0,53.5818,53.6354,53.5728,53.6265,24600.0
2015-02-13 15:00:00,59.98,59.99,59.94,59.94,26300.0,53.6265,53.6354,53.5907,53.5907,26300.0
2015-02-13 15:05:00,59.95,59.99,59.93,59.96,38900.0,53.5996,53.6354,53.5818,53.6086,38900.0
2015-02-13 15:10:00,59.95,60.01,59.94,60.01,32100.0,53.5996,53.6533,53.5907,53.6533,32100.0
2015-02-13 15:15:00,60.01,60.08,60.0,60.06,56000.0,53.6533,53.7159,53.6443,53.698,56000.0
2015-02-13 15:20:00,60.06,60.07,59.95,59.96,57000.0,53.698,53.7069,53.5996,53.6086,57000.0
2015-02-13 15:25:00,59.95,60.05,59.95,60.04,59900.0,53.5996,53.689,53.5996,53.6801,59900.0
2015-02-13 15:30:00,60.04,60.07,60.01,60.06,57100.0,53.6801,53.7069,53.6533,53.698,57100.0
2015-02-13 15:35:00,60.07,60.09,60.04,60.08,60100.0,53.7069,53.7248,53.6801,53.7159,60100.0
2015-02-13 15:40:00,60.08,60.08,60.0,60.03,73900.0,53.7159,53.7159,53.6443,53.6712,73900.0
2015-02-13 15:45:00,60.04,60.14,60.03,60.14,75300.0,53.6801,53.7695,53.6712,53.7695,75300.0
2015-02-13 15:50:00,60.14,60.21,60.13,60.19,112600.0,53.7695,53.8321,53.7606,53.8142,112600.0
2015-02-13 15:55:00,60.19,60.23,60.15,60.23,223900.0,53.8142,53.85,53.7785,53.85,223900.0
2015-02-17 09:30:00,60.44,60.45,60.26,60.3,189500.0,54.0377,54.0467,53.8768,53.9126,189500.0
2015-02-17 09:35:00,60.29,60.37,60.08,60.14,96400.0,53.9036,53.9751,53.7159,53.7695,96400.0
2015-02-17 09:40:00,60.12,60.14,59.98,60.0,70100.0,53.7516,53.7695,53.6265,53.6443,70100.0
2015-02-17 09:45:00,60.01,60.21,59.99,60.19,26600.0,53.6533,53.8321,53.6354,53.8142,26600.0
2015-02-17 09:50:00,60.18,60.27,60.14,60.27,28100.0,53.8053,53.8857,53.7695,53.8857,28100.0
2015-02-17 09:55:00,60.25,60.28,60.17,60.22,14700.0,53.8679,53.8947,53.7963,53.841,14700.0
2015-02-17 10:00:00,60.26,60.32,60.24,60.27,10300.0,53.8768,53.9304,53.8589,53.8857,10300.0
2015-02-17 10:05:00,60.28,60.44,60.28,60.43,65400.0,53.8947,54.0377,53.8947,54.0288,65400.0
2015-02-17 10:10:00,60.41,60.54,60.39,60.54,87800.0,54.0109,54.1271,53.993,54.1271,87800.0
2015-02-17 10:15:00,60.52,60.52,60.4,60.42,26300.0,54.1093,54.1093,54.002,54.0199,26300.0
2015-02-17 10:20:00,60.42,60.42,60.28,60.28,17500.0,54.0199,54.0199,53.8947,53.8947,17500.0
2015-02-17 10:25:00,60.3,60.32,60.26,60.31,12800.0,53.9126,53.9304,53.8768,53.9215,12800.0
2015-02-17 10:30:00,60.32,60.32,60.24,60.24,18800.0,53.9304,53.9304,53.8589,53.8589,18800.0
2015-02-17 10:35:00,60.23,60.25,60.13,60.19,22100.0,53.85,53.8679,53.7606,53.8142,22100.0
2015-02-17 10:40:00,60.21,60.21,60.1,60.1,54100.0,53.8321,53.8321,53.7337,53.7337,54100.0
2015-02-17 10:45:00,60.11,60.11,59.98,60.08,80400.0,53.7427,53.7427,53.6265,53.7159,80400.0
2015-02-17 10:50:00,60.09,60.11,59.99,60.01,59800.0,53.7248,53.7427,53.6354,53.6533,59800.0
2015-02-17 10:55:00,60.01,60.02,59.89,59.89,49900.0,53.6533,53.6622,53.546,53.546,49900.0
2015-02-17 11:00:00,59.9,59.95,59.89,59.94,30900.0,53.5549,53.5996,53.546,53.5907,30900.0
2015-02-17 11:05:00,59.94,59.94,59.89,59.92,70900.0,53.5907,53.5907,53.546,53.5728,70900.0
2015-02-17 11:10:00,59.92,59.93,59.84,59.87,25200.0,53.5728,53.5818,53.5013,53.5281,25200.0
2015-02-17 11:15:00,59.87,59.88,59.81,59.83,24700.0,53.5281,53.5371,53.4745,53.4923,24700.0
2015-02-17 11:20:00,59.83,59.98,59.83,59.96,18100.0,53.4923,53.6265,53.4923,53.6086,18100.0
2015-02-17 11:25:00,59.97,59.98,59.84,59.89,23000.0,53.6175,53.6265,53.5013,53.546,23000.0
2015-02-17 11:30:00,59.9,59.95,59.89,59.9,11200.0,53.5549,53.5996,53.546,53.5549,11200.0
2015-02-17 11:35:00,59.91,59.91,59.78,59.79,39700.0,53.5639,53.5639,53.4476,53.4566,39700.0
2015-02-17 11:40:00,59.79,59.82,59.72,59.73,24900.0,53.4566,53.4834,53.394,53.4029,24900.0
2015-02-17 11:45:00,59.74,59.86,59.69,59.7,26600.0,53.4119,53.5192,53.3672,53.3761,26600.0
2015-02-17 11:50:00,59.71,59.8,59.7,59.8,11700.0,53.3851,53.4655,53.3761,53.4655,11700.0
2015-02-17 11:55:00,59.8,59.91,59.8,59.8,18100.0,53.4655,53.5639,53.4655,53.4655,18100.0
2015-02-17 12:00:00,59.82,59.87,59.77,59.79,28600.0,53.4834,53.5281,53.4387,53.4566,28600.0
2015-02-17 12:05:00,59.78,59.79,59.73,59.74,11500.0,53.4476,53.4566,53.4029,53.4119,11500.0
2015-02-17 12:10:00,59.75,59.91,59.74,59.91,15300.0,53.4208,53.5639,53.4119,53.5639,15300.0
2015-02-17 12:15:00,59.91,59.98,59.88,59.97,14600.0,53.5639,53.6265,53.5371,53.6175,14600.0
2015-02-17 12:20:00,59.97,59.99,59.94,59.96,6200.0,53.6175,53.6354,53.5907,53.6086,6200.0
2015-02-17 12:25:00,59.98,60.05,59.97,60.04,19200.0,53.6265,53.689,53.6175,53.6801,19200.0
2015-02-17 12:30:00,60.04,60.14,60.04,60.08,68700.0,53.6801,53.7695,53.6801,53.7159,68700.0
2015-02-17 12:35:00,60.09,60.12,60.07,60.12,9700.0,53.7248,53.7516,53.7069,53.7516,9700.0
2015-02-17 12:40:00,60.1,60.1,60.06,60.07,6100.0,53.7337,53.7337,53.698,53.7069,6100.0
2015-02-17 12:45:00,60.07,60.1,60.05,60.09,13200.0,53.7069,53.7337,53.689,53.7248,13200.0
2015-02-17 12:50:00,60.1,60.1,60.04,60.05,13500.0,53.7337,53.7337,53.6801,53.689,13500.0
2015-02-17 12:55:00,60.05,60.07,60.04,60.07,7300.0,53.689,53.7069,53.6801,53.7069,7300.0
2015-02-17 13:00:00,60.08,60.15,60.05,60.14,9600.0,53.7159,53.7785,53.689,53.7695,9600.0
2015-02-17 13:05:00,60.13,60.18,60.12,60.17,20300.0,53.7606,53.8053,53.7516,53.7963,20300.0
2015-02-17 13:10:00,60.18,60.19,60.15,60.18,5900.0,53.8053,53.8142,53.7785,53.8053,5900.0
2015-02-17 13:15:00,60.19,60.24,60.16,60.21,12500.0,53.8142,53.8589,53.7874,53.8321,12500.0
2015-02-17 13:20:00,60.21,60.23,60.15,60.15,13800.0,53.8321,53.85,53.7785,53.7785,13800.0
2015-02-17 13:25:00,60.17,60.21,60.17,60.18,5600.0,53.7963,53.8321,53.7963,53.8053,5600.0
2015-02-17 13:30:00,60.17,60.19,60.15,60.17,3800.0,53.7963,53.8142,53.7785,53.7963,3800.0
2015-02-17 13:35:00,60.17,60.21,60.15,60.18,12200.0,53.7963,53.8321,53.7785,53.8053,12200.0
2015-02-17 13:40:00,60.17,60.21,60.16,60.2,6200.0,53.7963,53.8321,53.7874,53.8232,6200.0
2015-02-17 13:45:00,60.2,60.2,60.16,60.2,10900.0,53.8232,53.8232,53.7874,53.8232,10900.0
2015-02-17 13:50:00,60.19,60.19,60.14,60.15,10200.0,53.8142,53.8142,53.7695,53.7785,10200.0
2015-02-17 13:55:00,60.14,60.16,60.13,60.16,13700.0,53.7695,53.7874,53.7606,53.7874,13700.0
2015-02-17 14:00:00,60.17,60.17,60.14,60.16,23100.0,53.7963,53.7963,53.7695,53.7874,23100.0
2015-02-17 14:05:00,60.16,60.19,60.16,60.19,8400.0,53.7874,53.8142,53.7874,53.8142,8400.0
2015-02-17 14:10:00,60.19,60.19,60.09,60.09,9200.0,53.8142,53.8142,53.7248,53.7248,9200.0
2015-02-17 14:15:00,60.09,60.12,60.07,60.1,11900.0,53.7248,53.7516,53.7069,53.7337,11900.0
2015-02-17 14:20:00,60.11,60.17,60.09,60.15,21600.0,53.7427,53.7963,53.7248,53.7785,21600.0
2015-02-17 14:25:00,60.15,60.16,60.12,60.14,12700.0,53.7785,53.7874,53.7516,53.7695,12700.0
2015-02-17 14:30:00,60.15,60.17,60.12,60.17,11500.0,53.7785,53.7963,53.7516,53.7963,11500.0
2015-02-17 14:35:00,60.17,60.19,60.13,60.13,15000.0,53.7963,53.8142,53.7606,53.7606,15000.0
2015-02-17 14:40:00,60.12,60.14,60.1,60.13,7900.0,53.7516,53.7695,53.7337,53.7606,7900.0
2015-02-17 14:45:00,60.12,60.17,60.11,60.17,5300.0,53.7516,53.7963,53.7427,53.7963,5300.0
2015-02-17 14:50:00,60.17,60.17,60.08,60.09,13500.0,53.7963,53.7963,53.7159,53.7248,13500.0
2015-02-17 14:55:00,60.08,60.12,60.07,60.09,18700.0,53.7159,53.7516,53.7069,53.7248,18700.0
2015-02-17 15:00:00,60.09,60.12,60.07,60.11,10700.0,53.7248,53.7516,53.7069,53.7427,10700.0
2015-02-17 15:05:00,60.12,60.13,60.08,60.11,15400.0,53.7516,53.7606,53.7159,53.7427,15400.0
2015-02-17 15:10:00,60.12,60.16,60.1,60.15,109800.0,53.7516,53.7874,53.7337,53.7785,109800.0
2015-02-17 15:15:00,60.15,60.17,60.11,60.13,12300.0,53.7785,53.7963,53.7427,53.7606,12300.0
2015-02-17 15:20:00,60.12,60.14,60.07,60.12,12800.0,53.7516,53.7695,53.7069,53.7516,12800.0
2015-02-17 15:25:00,60.12,60.14,60.1,60.14,10500.0,53.7516,53.7695,53.7337,53.7695,10500.0
2015-02-17 15:30:00,60.13,60.13,59.99,60.06,30000.0,53.7606,53.7606,53.6354,53.698,30000.0
2015-02-17 15:35:00,60.05,60.11,60.03,60.08,16500.0,53.689,53.7427,53.6712,53.7159,16500.0
2015-02-17 15:40:00,60.07,60.11,60.04,60.11,31800.0,53.7069,53.7427,53.6801,53.7427,31800.0
2015-02-17 15:45:00,60.11,60.12,60.07,60.12,29900.0,53.7427,53.7516,53.7069,53.7516,29900.0
2015-02-17 15:50:00,60.13,60.16,60.06,60.06,107000.0,53.7606,53.7874,53.698,53.698,107000.0
2015-02-17 15:55:00,60.07,60.21,60.06,60.21,213900.0,53.7069,53.8321,53.698,53.8321,213900.0
2015-02-18 09:30:00,60.01,60.4,59.91,60.17,238800.0,53.6533,54.002,53.5639,53.7963,238800.0
2015-02-18 09:35:00,60.17,60.3,60.1,60.26,61400.0,53.7963,53.9126,53.7337,53.8768,61400.0
2015-02-18 09:40:00,60.25,60.36,60.24,60.35,68600.0,53.8679,53.9662,53.8589,53.9573,68600.0
2015-02-18 09:45:00,60.34,60.48,60.34,60.36,66400.0,53.9483,54.0735,53.9483,53.9662,66400.0
2015-02-18 09:50:00,60.37,60.39,60.25,60.33,100200.0,53.9751,53.993,53.8679,53.9394,100200.0
2015-02-18 09:55:00,60.28,60.38,60.28,60.31,101800.0,53.8947,53.9841,53.8947,53.9215,101800.0
2015-02-18 10:00:00,60.3,60.35,60.24,60.34,87600.0,53.9126,53.9573,53.8589,53.9483,87600.0
2015-02-18 10:05:00,60.32,60.39,60.31,60.39,49200.0,53.9304,53.993,53.9215,53.993,49200.0
2015-02-18 10:10:00,60.39,60.39,60.26,60.36,66200.0,53.993,53.993,53.8768,53.9662,66200.0
2015-02-18 10:15:00,60.36,60.39,60.32,60.35,57600.0,53.9662,53.993,53.9304,53.9573,57600.0
2015-02-18 10:20:00,60.36,60.44,60.35,60.43,175000.0,53.9662,54.0377,53.9573,54.0288,175000.0
2015-02-18 10:25:00,60.43,60.47,60.4,60.44,92400.0,54.0288,54.0646,54.002,54.0377,92400.0
2015-02-18 10:30:00,60.44,60.63,60.43,60.63,151400.0,54.0377,54.2076,54.0288,54.2076,151400.0
2015-02-18 10:35:00,60.63,60.63,60.5,60.54,46600.0,54.2076,54.2076,54.0914,54.1271,46600.0
2015-02-18 10:40:00,60.54,60.57,60.51,60.55,29000.0,54.1271,54.154,54.1003,54.1361,29000.0
2015-02-18 10:45:00,60.55,60.55,60.41,60.42,41200.0,54.1361,54.1361,54.0109,54.0199,41200.0
2015-02-18 10:50:00,60.41,60.45,60.37,60.4,69800.0,54.0109,54.0467,53.9751,54.002,69800.0
2015-02-18 10:55:00,60.4,60.48,60.39,60.44,47400.0,54.002,54.0735,53.993,54.0377,47400.0
2015-02-18 11:00:00,60.43,60.44,60.39,60.43,31000.0,54.0288,54.0377,53.993,54.0288,31000.0
2015-02-18 11:05:00,60.42,60.44,60.39,60.44,54200.0,54.0199,54.0377,53.993,54.0377,54200.0
2015-02-18 11:10:00,60.44,60.49,60.44,60.49,43400.0,54.0377,54.0824,54.0377,54.0824,43400.0
2015-02-18 11:15:00,60.49,60.53,60.42,60.53,93600.0,54.0824,54.1182,54.0199,54.1182,93600.0
2015-02-18 11:20:00,60.52,60.55,60.5,60.54,48600.0,54.1093,54.1361,54.0914,54.1271,48600.0
2015-02-18 11:25:00,60.54,60.55,60.52,60.54,27400.0,54.1271,54.1361,54.1093,54.1271,27400.0
2015-02-18 11:30:00,60.54,60.55,60.48,60.49,28600.0,54.1271,54.1361,54.0735,54.0824,28600.0
2015-02-18 11:35:00,60.48,60.53,60.45,60.51,37800.0,54.0735,54.1182,54.0467,54.1003,37800.0
2015-02-18 11:40:00,60.52,60.52,60.43,60.44,35000.0,54.1093,54.1093,54.0288,54.0377,35000.0
2015-02-18 11:45:00,60.45,60.49,60.44,60.49,42000.0,54.0467,54.0824,54.0377,54.0824,42000.0
2015-02-18 11:50:00,60.5,60.6,60.5,60.59,41000.0,54.0914,54.1808,54.0914,54.1718,41000.0
2015-02-18 11:55:00,60.59,60.7,60.58,60.62,72800.0,54.1718,54.2702,54.1629,54.1987,72800.0
2015-02-18 12:00:00,60.61,60.74,60.6,60.74,76600.0,54.1897,54.306,54.1808,54.306,76600.0
2015-02-18 12:05:00,60.72,60.74,60.69,60.69,36600.0,54.2881,54.306,54.2613,54.2613,36600.0
2015-02-18 12:10:00,60.7,60.7,60.64,60.67,33400.0,54.2702,54.2702,54.2165,54.2434,33400.0
2015-02-18 12:15:00,60.68,60.68,60.65,60.66,26800.0,54.2523,54.2523,54.2255,54.2344,26800.0
2015-02-18 12:20:00,60.66,60.68,60.65,60.66,51800.0,54.2344,54.2523,54.2255,54.2344,51800.0
2015-02-18 12:25:00,60.65,60.67,60.63,60.66,30000.0,54.2255,54.2434,54.2076,54.2344,30000.0
2015-02-18 12:30:00,60.66,60.67,60.61,60.63,31000.0,54.2344,54.2434,54.1897,54.2076,31000.0
2015-02-18 12:35:00,60.64,60.64,60.57,60.58,35400.0,54.2165,54.2165,54.154,54.1629,35400.0
2015-02-18 12:40:00,60.58,60.6,60.51,60.55,38600.0,54.1629,54.1808,54.1003,54.1361,38600.0
2015-02-18 12:45:00,60.55,60.59,60.53,60.55,32800.0,54.1361,54.1718,54.1182,54.1361,32800.0
2015-02-18 12:50:00,60.55,60.65,60.54,60.64,49400.0,54.1361,54.2255,54.1271,54.2165,49400.0
2015-02-18 12:55:00,60.63,60.71,60.62,60.71,94200.0,54.2076,54.2791,54.1987,54.2791,94200.0
2015-02-18 13:00:00,60.72,60.79,60.72,60.78,34600.0,54.2881,54.3507,54.2881,54.3417,34600.0
2015-02-18 13:05:00,60.77,60.78,60.75,60.76,20600.0,54.3328,54.3417,54.3149,54.3238,20600.0
2015-02-18 13:10:00,60.76,60.79,60.74,60.74,34600.0,54.3238,54.3507,54.306,54.306,34600.0
2015-02-18 13:15:00,60.74,60.77,60.74,60.75,13000.0,54.306,54.3328,54.306,54.3149,13000.0
2015-02-18 13:20:00,60.74,60.76,60.72,60.73,30000.0,54.306,54.3238,54.2881,54.297,30000.0
2015-02-18 13:25:00,60.73,60.77,60.71,60.77,26400.0,54.297,54.3328,54.2791,54.3328,26400.0
2015-02-18 13:30:00,60.78,60.84,60.77,60.81,135800.0,54.3417,54.3954,54.3328,54.3685,135800.0
2015-02-18 13:35:00,60.8,60.82,60.77,60.77,47400.0,54.3596,54.3775,54.3328,54.3328,47400.0
2015-02-18 13:40:00,60.77,60.81,60.77,60.81,59600.0,54.3328,54.3685,54.3328,54.3685,59600.0
2015-02-18 13:45:00,60.81,60.84,60.79,60.82,72600.0,54.3685,54.3954,54.3507,54.3775,72600.0
2015-02-18 13:50:00,60.82,60.82,60.77,60.78,76200.0,54.3775,54.3775,54.3328,54.3417,76200.0
2015-02-18 13:55:00,60.78,60.78,60.73,60.73,22400.0,54.3417,54.3417,54.297,54.297,22400.0
2015-02-18 14:00:00,60.74,60.94,60.73,60.9,99400.0,54.306,54.4848,54.297,54.449,99400.0
2015-02-18 14:05:00,60.9,60.96,60.87,60.88,119200.0,54.449,54.5026,54.4222,54.4311,119200.0
2015-02-18 14:10:00,60.89,60.91,60.86,60.87,127600.0,54.4401,54.4579,54.4132,54.4222,127600.0
2015-02-18 14:15:00,60.87,60.92,60.82,60.9,119600.0,54.4222,54.4669,54.3775,54.449,119600.0
2015-02-18 14:20:00,60.9,60.94,60.89,60.92,96200.0,54.449,54.4848,54.4401,54.4669,96200.0
2015-02-18 14:25:00,60.92,60.94,60.77,60.84,86400.0,54.4669,54.4848,54.3328,54.3954,86400.0
2015-02-18 14:30:00,60.84,60.92,60.84,60.9,65400.0,54.3954,54.4669,54.3954,54.449,65400.0
2015-02-18 14:35:00,60.9,60.92,60.88,60.89,48400.0,54.449,54.4669,54.4311,54.4401,48400.0
2015-02-18 14:40:00,60.9,60.99,60.88,60.99,83600.0,54.449,54.5295,54.4311,54.5295,83600.0
2015-02-18 14:45:00,60.99,61.08,60.98,61.01,177000.0,54.5295,54.6099,54.5205,54.5474,177000.0
2015-02-18 14:50:00,61.01,61.03,60.98,61.0,107200.0,54.5474,54.5652,54.5205,54.5384,107200.0
2015-02-18 14:55:00,61.0,61.02,60.96,61.0,58600.0,54.5384,54.5563,54.5026,54.5384,58600.0
2015-02-18 15:00:00,61.01,61.08,61.0,61.05,81600.0,54.5474,54.6099,54.5384,54.5831,81600.0
2015-02-18 15:05:00,61.05,61.09,61.04,61.06,83000.0,54.5831,54.6189,54.5742,54.5921,83000.0
2015-02-18 15:10:00,61.07,61.08,60.95,60.98,91200.0,54.601,54.6099,54.4937,54.5205,91200.0
2015-02-18 15:15:00,60.97,61.07,60.97,61.07,66000.0,54.5116,54.601,54.5116,54.601,66000.0
2015-02-18 15:20:00,61.06,61.07,60.96,60.99,69000.0,54.5921,54.601,54.5026,54.5295,69000.0
2015-02-18 15:25:00,60.99,61.0,60.93,60.94,72000.0,54.5295,54.5384,54.4758,54.4848,72000.0
2015-02-18 15:30:00,60.94,60.94,60.89,60.92,100000.0,54.4848,54.4848,54.4401,54.4669,100000.0
2015-02-18 15:35:00,60.92,60.98,60.91,60.97,123000.0,54.4669,54.5205,54.4579,54.5116,123000.0
2015-02-18 15:40:00,60.97,60.97,60.93,60.96,155600.0,54.5116,54.5116,54.4758,54.5026,155600.0
2015-02-18 15:45:00,60.96,60.99,60.95,60.97,142600.0,54.5026,54.5295,54.4937,54.5116,142600.0
2015-02-18 15:50:00,60.97,60.99,60.96,60.99,169400.0,54.5116,54.5295,54.5026,54.5295,169400.0
2015-02-18 15:55:00,60.98,61.12,60.96,61.09,575000.0,54.5205,54.6457,54.5026,54.6189,575000.0
2015-02-19 09:30:00,61.09,61.14,60.86,61.03,87300.0,54.6189,54.6636,54.4132,54.5652,87300.0
2015-02-19 09:35:00,61.03,61.16,60.9,61.12,84000.0,54.5652,54.6815,54.449,54.6457,84000.0
2015-02-19 09:40:00,61.12,61.16,61.02,61.14,49500.0,54.6457,54.6815,54.5563,54.6636,49500.0
2015-02-19 09:45:00,61.16,61.29,61.11,61.23,40200.0,54.6815,54.7977,54.6368,54.744,40200.0
2015-02-19 09:50:00,61.23,61.24,61.1,61.11,20300.0,54.744,54.753,54.6278,54.6368,20300.0
2015-02-19 09:55:00,61.12,61.15,61.1,61.13,23100.0,54.6457,54.6725,54.6278,54.6546,23100.0
2015-02-19 10:00:00,61.12,61.26,61.06,61.2,39800.0,54.6457,54.7709,54.5921,54.7172,39800.0
2015-02-19 10:05:00,61.21,61.3,61.19,61.23,77400.0,54.7262,54.8066,54.7083,54.744,77400.0
2015-02-19 10:10:00,61.24,61.24,61.05,61.1,32400.0,54.753,54.753,54.5831,54.6278,32400.0
2015-02-19 10:15:00,61.11,61.29,61.1,61.23,47700.0,54.6368,54.7977,54.6278,54.744,47700.0
2015-02-19 10:20:00,61.23,61.24,61.12,61.13,34100.0,54.744,54.753,54.6457,54.6546,34100.0
2015-02-19 10:25:00,61.13,61.2,61.12,61.2,36400.0,54.6546,54.7172,54.6457,54.7172,36400.0
2015-02-19 10:30:00,61.2,61.25,61.12,61.14,29300.0,54.7172,54.7619,54.6457,54.6636,29300.0
2015-02-19 10:35:00,61.14,61.25,61.13,61.21,34300.0,54.6636,54.7619,54.6546,54.7262,34300.0
2015-02-19 10:40:00,61.2,61.21,61.14,61.2,21900.0,54.7172,54.7262,54.6636,54.7172,21900.0
2015-02-19 10:45:00,61.21,61.3,61.16,61.29,103400.0,54.7262,54.8066,54.6815,54.7977,103400.0
2015-02-19 10:50:00,61.27,61.27,61.14,61.18,28400.0,54.7798,54.7798,54.6636,54.6993,28400.0
2015-02-19 10:55:00,61.18,61.18,61.11,61.17,22900.0,54.6993,54.6993,54.6368,54.6904,22900.0
2015-02-19 11:00:00,61.17,61.23,61.15,61.18,29100.0,54.6904,54.744,54.6725,54.6993,29100.0
2015-02-19 11:05:00,61.17,61.29,61.14,61.28,27900.0,54.6904,54.7977,54.6636,54.7888,27900.0
2015-02-19 11:10:00,61.26,61.35,61.25,61.35,35600.0,54.7709,54.8513,54.7619,54.8513,35600.0
2015-02-19 11:15:00,61.35,61.44,61.32,61.44,28000.0,54.8513,54.9318,54.8245,54.9318,28000.0
2015-02-19 11:20:00,61.44,61.5,61.42,61.48,25900.0,54.9318,54.9854,54.9139,54.9676,25900.0
2015-02-19 11:25:00,61.49,61.5,61.46,61.5,23000.0,54.9765,54.9854,54.9497,54.9854,23000.0
2015-02-19 11:30:00,61.5,61.51,61.48,61.5,49400.0,54.9854,54.9944,54.9676,54.9854,49400.0
2015-02-19 11:35:00,61.5,61.58,61.49,61.57,32600.0,54.9854,55.057,54.9765,55.048,32600.0
2015-02-19 11:40:00,61.57,61.62,61.56,61.6,13700.0,55.048,55.0927,55.0391,55.0749,13700.0
2015-02-19 11:45:00,61.59,61.63,61.5,61.51,12500.0,55.0659,55.1017,54.9854,54.9944,12500.0
2015-02-19 11:50:00,61.51,61.58,61.5,61.57,29200.0,54.9944,55.057,54.9854,55.048,29200.0
2015-02-19 11:55:00,61.57,61.58,61.52,61.52,22700.0,55.048,55.057,55.0033,55.0033,22700.0
2015-02-19 12:00:00,61.52,61.53,61.49,61.51,40500.0,55.0033,55.0123,54.9765,54.9944,40500.0
2015-02-19 12:05:00,61.5,61.56,61.5,61.55,15300.0,54.9854,55.0391,54.9854,55.0302,15300.0
2015-02-19 12:10:00,61.56,61.56,61.5,61.51,10000.0,55.0391,55.0391,54.9854,54.9944,10000.0
2015-02-19 12:15:00,61.52,61.66,61.5,61.65,28600.0,55.0033,55.1285,54.9854,55.1196,28600.0
2015-02-19 12:20:00,61.64,61.66,61.61,61.65,18700.0,55.1106,55.1285,55.0838,55.1196,18700.0
2015-02-19 12:25:00,61.65,61.67,61.6,61.6,26300.0,55.1196,55.1374,55.0749,55.0749,26300.0
2015-02-19 12:30:00,61.6,61.6,61.52,61.52,22100.0,55.0749,55.0749,55.0033,55.0033,22100.0
2015-02-19 12:35:00,61.51,61.6,61.49,61.58,29300.0,54.9944,55.0749,54.9765,55.057,29300.0
2015-02-19 12:40:00,61.59,61.64,61.56,61.63,14100.0,55.0659,55.1106,55.0391,55.1017,14100.0
2015-02-19 12:45:00,61.63,61.65,61.6,61.62,13000.0,55.1017,55.1196,55.0749,55.0927,13000.0
2015-02-19 12:50:00,61.63,61.69,61.61,61.63,43700.0,55.1017,55.1553,55.0838,55.1017,43700.0
2015-02-19 12:55:00,61.64,61.68,61.61,61.66,27600.0,55.1106,55.1464,55.0838,55.1285,27600.0
2015-02-19 13:00:00,61.67,61.76,61.66,61.76,44700.0,55.1374,55.2179,55.1285,55.2179,44700.0
2015-02-19 13:05:00,61.76,61.8,61.73,61.78,43700.0,55.2179,55.2537,55.1911,55.2358,43700.0
2015-02-19 13:10:00,61.77,61.84,61.75,61.77,61800.0,55.2268,55.2894,55.209,55.2268,61800.0
2015-02-19 13:15:00,61.77,61.82,61.74,61.8,39800.0,55.2268,55.2716,55.2,55.2537,39800.0
2015-02-19 13:20:00,61.81,61.86,61.72,61.73,43000.0,55.2626,55.3073,55.1821,55.1911,43000.0
2015-02-19 13:25:00,61.72,61.8,61.72,61.78,40400.0,55.1821,55.2537,55.1821,55.2358,40400.0
2015-02-19 13:30:00,61.78,61.82,61.76,61.8,36300.0,55.2358,55.2716,55.2179,55.2537,36300.0
2015-02-19 13:35:00,61.81,61.81,61.76,61.78,30400.0,55.2626,55.2626,55.2179,55.2358,30400.0
2015-02-19 13:40:00,61.78,61.84,61.78,61.83,29800.0,55.2358,55.2894,55.2358,55.2805,29800.0
2015-02-19 13:45:00,61.84,61.85,61.76,61.8,34600.0,55.2894,55.2984,55.2179,55.2537,34600.0
2015-02-19 13:50:00,61.8,61.89,61.76,61.89,24800.0,55.2537,55.3341,55.2179,55.3341,24800.0
2015-02-19 13:55:00,61.88,61.9,61.76,61.8,25300.0,55.3252,55.3431,55.2179,55.2537,25300.0
2015-02-19 14:00:00,61.81,61.89,61.81,61.89,22900.0,55.2626,55.3341,55.2626,55.3341,22900.0
2015-02-19 14:05:00,61.89,61.93,61.85,61.86,34400.0,55.3341,55.3699,55.2984,55.3073,34400.0
2015-02-19 14:10:00,61.86,61.89,61.81,61.86,20900.0,55.3073,55.3341,55.2626,55.3073,20900.0
2015-02-19 14:15:00,61.85,61.86,61.75,61.75,16900.0,55.2984,55.3073,55.209,55.209,16900.0
2015-02-19 14:20:00,61.75,61.82,61.73,61.81,54600.0,55.209,55.2716,55.1911,55.2626,54600.0
2015-02-19 14:25:00,61.81,61.89,61.8,61.89,26100.0,55.2626,55.3341,55.2537,55.3341,26100.0
2015-02-19 14:30:00,61.88,61.93,61.86,61.87,31300.0,55.3252,55.3699,55.3073,55.3163,31300.0
2015-02-19 14:35:00,61.87,61.89,61.76,61.85,34800.0,55.3163,55.3341,55.2179,55.2984,34800.0
2015-02-19 14:40:00,61.85,61.93,61.85,61.9,67700.0,55.2984,55.3699,55.2984,55.3431,67700.0
2015-02-19 14:45:00,61.91,61.91,61.8,61.8,67700.0,55.352,55.352,55.2537,55.2537,67700.0
2015-02-19 14:50:00,61.81,61.88,61.79,61.79,23900.0,55.2626,55.3252,55.2447,55.2447,23900.0
2015-02-19 14:55:00,61.78,61.79,61.74,61.74,25900.0,55.2358,55.2447,55.2,55.2,25900.0
2015-02-19 15:00:00,61.74,61.86,61.74,61.84,23800.0,55.2,55.3073,55.2,55.2894,23800.0
2015-02-19 15:05:00,61.85,61.86,61.79,61.79,32900.0,55.2984,55.3073,55.2447,55.2447,32900.0
2015-02-19 15:10:00,61.79,61.88,61.79,61.87,18800.0,55.2447,55.3252,55.2447,55.3163,18800.0
2015-02-19 15:15:00,61.88,61.93,61.87,61.87,30700.0,55.3252,55.3699,55.3163,55.3163,30700.0
2015-02-19 15:20:00,61.88,61.91,61.85,61.86,34600.0,55.3252,55.352,55.2984,55.3073,34600.0
2015-02-19 15:25:00,61.85,61.92,61.83,61.9,43100.0,55.2984,55.361,55.2805,55.3431,43100.0
2015-02-19 15:30:00,61.91,61.91,61.85,61.9,35300.0,55.352,55.352,55.2984,55.3431,35300.0
2015-02-19 15:35:00,61.9,61.95,61.83,61.95,90500.0,55.3431,55.3878,55.2805,55.3878,90500.0
2015-02-19 15:40:00,61.95,62.01,61.95,61.98,115700.0,55.3878,55.4414,55.3878,55.4146,115700.0
2015-02-19 15:45:00,61.98,62.0,61.96,61.99,70000.0,55.4146,55.4325,55.3967,55.4235,70000.0
2015-02-19 15:50:00,61.99,62.01,61.92,62.0,139900.0,55.4235,55.4414,55.361,55.4325,139900.0
2015-02-19 15:55:00,62.0,62.01,61.97,61.99,202900.0,55.4325,55.4414,55.4057,55.4235,202900.0
2015-02-20 09:30:00,62.07,62.16,61.89,61.94,296000.0,55.4951,55.5755,55.3341,55.3788,296000.0
2015-02-20 09:35:00,61.94,62.01,61.63,61.75,206000.0,55.3788,55.4414,55.1017,55.209,206000.0
2015-02-20 09:40:00,61.75,61.8,61.4,61.5,92900.0,55.209,55.2537,54.896,54.9854,92900.0
2015-02-20 09:45:00,61.44,61.6,61.43,61.51,180300.0,54.9318,55.0749,54.9229,54.9944,180300.0
2015-02-20 09:50:00,61.53,61.61,61.38,61.61,53100.0,55.0123,55.0838,54.8782,55.0838,53100.0
2015-02-20 09:55:00,61.58,61.6,61.5,61.52,36100.0,55.057,55.0749,54.9854,55.0033,36100.0
2015-02-20 10:00:00,61.51,61.66,61.49,61.64,33700.0,54.9944,55.1285,54.9765,55.1106,33700.0
2015-02-20 10:05:00,61.65,61.73,61.57,61.57,372900.0,55.1196,55.1911,55.048,55.048,372900.0
2015-02-20 10:10:00,61.56,61.71,61.55,61.71,32300.0,55.0391,55.1732,55.0302,55.1732,32300.0
2015-02-20 10:15:00,61.71,61.81,61.66,61.81,75200.0,55.1732,55.2626,55.1285,55.2626,75200.0
2015-02-20 10:20:00,61.81,61.82,61.7,61.7,166900.0,55.2626,55.2716,55.1643,55.1643,166900.0
2015-02-20 10:25:00,61.7,61.78,61.67,61.75,29600.0,55.1643,55.2358,55.1374,55.209,29600.0
2015-02-20 10:30:00,61.74,61.76,61.67,61.75,45700.0,55.2,55.2179,55.1374,55.209,45700.0
2015-02-20 10:35:00,61.75,61.84,61.73,61.82,53700.0,55.209,55.2894,55.1911,55.2716,53700.0
2015-02-20 10:40:00,61.84,61.85,61.73,61.77,51400.0,55.2894,55.2984,55.1911,55.2268,51400.0
2015-02-20 10:45:00,61.77,61.86,61.74,61.76,30000.0,55.2268,55.3073,55.2,55.2179,30000.0
2015-02-20 10:50:00,61.76,61.85,61.75,61.82,35900.0,55.2179,55.2984,55.209,55.2716,35900.0
2015-02-20 10:55:00,61.83,61.98,61.82,61.96,38700.0,55.2805,55.4146,55.2716,55.3967,38700.0
2015-02-20 11:00:00,61.98,62.01,61.95,61.95,32900.0,55.4146,55.4414,55.3878,55.3878,32900.0
2015-02-20 11:05:00,61.96,62.05,61.96,61.96,40200.0,55.3967,55.4772,55.3967,55.3967,40200.0
2015-02-20 11:10:00,61.99,62.02,61.82,61.85,28700.0,55.4235,55.4504,55.2716,55.2984,28700.0
2015-02-20 11:15:00,61.86,61.94,61.86,61.88,25600.0,55.3073,55.3788,55.3073,55.3252,25600.0
2015-02-20 11:20:00,61.87,61.98,61.87,61.98,25000.0,55.3163,55.4146,55.3163,55.4146,25000.0
2015-02-20 11:25:00,61.98,62.04,61.95,61.99,226700.0,55.4146,55.4682,55.3878,55.4235,226700.0
2015-02-20 11:30:00,61.99,62.0,61.91,61.91,37500.0,55.4235,55.4325,55.352,55.352,37500.0
2015-02-20 11:35:00,61.9,61.94,61.87,61.87,45400.0,55.3431,55.3788,55.3163,55.3163,45400.0
2015-02-20 11:40:00,61.87,61.92,61.87,61.89,11000.0,55.3163,55.361,55.3163,55.3341,11000.0
2015-02-20 11:45:00,61.88,61.9,61.86,61.89,28500.0,55.3252,55.3431,55.3073,55.3341,28500.0
2015-02-20 11:50:00,61.89,61.89,61.8,61.82,33900.0,55.3341,55.3341,55.2537,55.2716,33900.0
2015-02-20 11:55:00,61.8,61.89,61.76,61.89,25300.0,55.2537,55.3341,55.2179,55.3341,25300.0
2015-02-20 12:00:00,61.89,61.99,61.89,61.97,14300.0,55.3341,55.4235,55.3341,55.4057,14300.0
2015-02-20 12:05:00,61.96,62.01,61.95,62.0,17100.0,55.3967,55.4414,55.3878,55.4325,17100.0
2015-02-20 12:10:00,62.01,62.06,62.0,62.05,9600.0,55.4414,55.4861,55.4325,55.4772,9600.0
2015-02-20 12:15:00,62.05,62.09,62.02,62.08,16300.0,55.4772,55.513,55.4504,55.504,16300.0
2015-02-20 12:20:00,62.07,62.11,62.05,62.1,15300.0,55.4951,55.5308,55.4772,55.5219,15300.0
2015-02-20 12:25:00,62.09,62.13,62.08,62.13,18200.0,55.513,55.5487,55.504,55.5487,18200.0
2015-02-20 12:30:00,62.12,62.13,62.08,62.1,22000.0,55.5398,55.5487,55.504,55.5219,22000.0
2015-02-20 12:35:00,62.11,62.14,62.03,62.11,98900.0,55.5308,55.5577,55.4593,55.5308,98900.0
2015-02-20 12:40:00,62.1,62.25,62.1,62.2,50100.0,55.5219,55.656,55.5219,55.6113,50100.0
2015-02-20 12:45:00,62.2,62.31,62.2,62.29,44300.0,55.6113,55.7096,55.6113,55.6918,44300.0
2015-02-20 12:50:00,62.3,62.35,62.29,62.35,28800.0,55.7007,55.7454,55.6918,55.7454,28800.0
2015-02-20 12:55:00,62.33,62.38,62.33,62.37,30000.0,55.7275,55.7722,55.7275,55.7633,30000.0
2015-02-20 13:00:00,62.37,62.39,62.32,62.34,23200.0,55.7633,55.7812,55.7186,55.7365,23200.0
2015-02-20 13:05:00,62.34,62.38,62.34,62.38,25300.0,55.7365,55.7722,55.7365,55.7722,25300.0
2015-02-20 13:10:00,62.39,62.47,62.37,62.37,55800.0,55.7812,55.8527,55.7633,55.7633,55800.0
2015-02-20 13:15:00,62.37,62.41,62.26,62.38,90500.0,55.7633,55.7991,55.6649,55.7722,90500.0
2015-02-20 13:20:00,62.37,62.44,62.37,62.43,17700.0,55.7633,55.8259,55.7633,55.8169,17700.0
2015-02-20 13:25:00,62.44,62.5,62.43,62.48,40300.0,55.8259,55.8795,55.8169,55.8616,40300.0
2015-02-20 13:30:00,62.48,62.57,62.47,62.54,46800.0,55.8616,55.9421,55.8527,55.9153,46800.0
2015-02-20 13:35:00,62.54,62.6,62.52,62.6,24400.0,55.9153,55.9689,55.8974,55.9689,24400.0
2015-02-20 13:40:00,62.59,62.61,62.56,62.59,34100.0,55.96,55.9779,55.9332,55.96,34100.0
2015-02-20 13:45:00,62.59,62.66,62.58,62.66,25400.0,55.96,56.0226,55.951,56.0226,25400.0
2015-02-20 13:50:00,62.66,62.67,62.54,62.6,39000.0,56.0226,56.0315,55.9153,55.9689,39000.0
2015-02-20 13:55:00,62.59,62.6,62.55,62.58,50300.0,55.96,55.9689,55.9242,55.951,50300.0
2015-02-20 14:00:00,62.58,62.6,62.54,62.56,22400.0,55.951,55.9689,55.9153,55.9332,22400.0
2015-02-20 14:05:00,62.56,62.62,62.53,62.54,46600.0,55.9332,55.9868,55.9063,55.9153,46600.0
2015-02-20 14:10:00,62.53,62.54,62.51,62.52,42300.0,55.9063,55.9153,55.8885,55.8974,42300.0
2015-02-20 14:15:00,62.51,62.52,62.47,62.51,53400.0,55.8885,55.8974,55.8527,55.8885,53400.0
2015-02-20 14:20:00,62.51,62.58,62.5,62.58,39800.0,55.8885,55.951,55.8795,55.951,39800.0
2015-02-20 14:25:00,62.58,62.61,62.56,62.57,46200.0,55.951,55.9779,55.9332,55.9421,46200.0
2015-02-20 14:30:00,62.56,62.58,62.51,62.54,32400.0,55.9332,55.951,55.8885,55.9153,32400.0
2015-02-20 14:35:00,62.54,62.61,62.53,62.57,59200.0,55.9153,55.9779,55.9063,55.9421,59200.0
2015-02-20 14:40:00,62.57,62.59,62.49,62.56,59800.0,55.9421,55.96,55.8706,55.9332,59800.0
2015-02-20 14:45:00,62.57,62.68,62.56,62.65,53500.0,55.9421,56.0405,55.9332,56.0136,53500.0
2015-02-20 14:50:00,62.66,62.69,62.58,62.62,47800.0,56.0226,56.0494,55.951,55.9868,47800.0
2015-02-20 14:55:00,62.63,62.66,62.59,62.66,38800.0,55.9958,56.0226,55.96,56.0226,38800.0
2015-02-20 15:00:00,62.66,62.82,62.66,62.79,85300.0,56.0226,56.1656,56.0226,56.1388,85300.0
2015-02-20 15:05:00,62.77,62.88,62.77,62.88,56800.0,56.1209,56.2193,56.1209,56.2193,56800.0
2015-02-20 15:10:00,62.88,62.93,62.84,62.88,60300.0,56.2193,56.264,56.1835,56.2193,60300.0
2015-02-20 15:15:00,62.87,62.88,62.75,62.82,68200.0,56.2103,56.2193,56.103,56.1656,68200.0
2015-02-20 15:20:00,62.83,62.91,62.82,62.91,104600.0,56.1746,56.2461,56.1656,56.2461,104600.0
2015-02-20 15:25:00,62.9,62.93,62.89,62.91,67700.0,56.2371,56.264,56.2282,56.2461,67700.0
2015-02-20 15:30:00,62.92,62.94,62.86,62.92,86200.0,56.255,56.2729,56.2014,56.255,86200.0
2015-02-20 15:35:00,62.92,63.02,62.91,63.0,136500.0,56.255,56.3444,56.2461,56.3266,136500.0
2015-02-20 15:40:00,63.01,63.01,62.93,62.93,133200.0,56.3355,56.3355,56.264,56.264,133200.0
2015-02-20 15:45:00,62.93,62.94,62.89,62.92,131200.0,56.264,56.2729,56.2282,56.255,131200.0
2015-02-20 15:50:00,62.92,63.02,62.92,63.02,241300.0,56.255,56.3444,56.255,56.3444,241300.0
2015-02-20 15:55:00,63.02,63.08,63.0,63.04,324300.0,56.3444,56.3981,56.3266,56.3623,324300.0
2015-02-23 09:30:00,63.0,63.02,62.38,62.55,77500.0,56.3266,56.3444,55.7722,55.9242,77500.0
2015-02-23 09:35:00,62.58,62.58,62.39,62.44,15400.0,55.951,55.951,55.7812,55.8259,15400.0
2015-02-23 09:40:00,62.42,62.43,62.02,62.03,71700.0,55.808,55.8169,55.4504,55.4593,71700.0
2015-02-23 09:45:00,62.0,62.02,61.87,61.88,63200.0,55.4325,55.4504,55.3163,55.3252,63200.0
2015-02-23 09:50:00,61.88,62.15,61.82,62.15,37600.0,55.3252,55.5666,55.2716,55.5666,37600.0
2015-02-23 09:55:00,62.12,62.15,62.07,62.07,29100.0,55.5398,55.5666,55.4951,55.4951,29100.0
2015-02-23 10:00:00,62.04,62.15,62.03,62.14,24200.0,55.4682,55.5666,55.4593,55.5577,24200.0
2015-02-23 10:05:00,62.15,62.18,62.11,62.14,22700.0,55.5666,55.5934,55.5308,55.5577,22700.0
2015-02-23 10:10:00,62.15,62.22,61.94,61.96,294400.0,55.5666,55.6292,55.3788,55.3967,294400.0
2015-02-23 10:15:00,61.95,62.09,61.94,62.09,27700.0,55.3878,55.513,55.3788,55.513,27700.0
2015-02-23 10:20:00,62.09,62.1,62.03,62.04,22300.0,55.513,55.5219,55.4593,55.4682,22300.0
2015-02-23 10:25:00,62.04,62.05,61.92,61.95,20400.0,55.4682,55.4772,55.361,55.3878,20400.0
2015-02-23 10:30:00,61.95,61.95,61.89,61.92,30400.0,55.3878,55.3878,55.3341,55.361,30400.0
2015-02-23 10:35:00,61.93,62.04,61.93,62.04,53900.0,55.3699,55.4682,55.3699,55.4682,53900.0
2015-02-23 10:40:00,62.04,62.06,62.0,62.04,36800.0,55.4682,55.4861,55.4325,55.4682,36800.0
2015-02-23 10:45:00,62.03,62.04,62.0,62.01,21000.0,55.4593,55.4682,55.4325,55.4414,21000.0
2015-02-23 10:50:00,62.01,62.05,62.0,62.01,32300.0,55.4414,55.4772,55.4325,55.4414,32300.0
2015-02-23 10:55:00,62.02,62.05,62.0,62.02,44900.0,55.4504,55.4772,55.4325,55.4504,44900.0
2015-02-23 11:00:00,62.02,62.06,62.0,62.01,31800.0,55.4504,55.4861,55.4325,55.4414,31800.0
2015-02-23 11:05:00,62.02,62.04,62.0,62.01,15800.0,55.4504,55.4682,55.4325,55.4414,15800.0
2015-02-23 11:10:00,62.01,62.06,62.0,62.01,29900.0,55.4414,55.4861,55.4325,55.4414,29900.0
2015-02-23 11:15:00,62.01,62.08,62.0,62.05,21100.0,55.4414,55.504,55.4325,55.4772,21100.0
2015-02-23 11:20:00,62.05,62.07,62.02,62.02,13300.0,55.4772,55.4951,55.4504,55.4504,13300.0
2015-02-23 11:25:00,62.02,62.04,62.01,62.04,32400.0,55.4504,55.4682,55.4414,55.4682,32400.0
2015-02-23 11:30:00,62.05,62.11,62.04,62.11,87100.0,55.4772,55.5308,55.4682,55.5308,87100.0
2015-02-23 11:35:00,62.11,62.11,62.09,62.1,60000.0,55.5308,55.5308,55.513,55.5219,60000.0
2015-02-23 11:40:00,62.1,62.11,62.09,62.1,34700.0,55.5219,55.5308,55.513,55.5219,34700.0
2015-02-23 11:45:00,62.1,62.14,62.09,62.14,36500.0,55.5219,55.5577,55.513,55.5577,36500.0
2015-02-23 11:50:00,62.14,62.16,62.11,62.15,1040500.0,55.5577,55.5755,55.5308,55.5666,1040500.0
2015-02-23 11:55:00,62.14,62.14,62.09,62.1,63700.0,55.5577,55.5577,55.513,55.5219,63700.0
2015-02-23 12:00:00,62.1,62.1,62.01,62.09,37300.0,55.5219,55.5219,55.4414,55.513,37300.0
2015-02-23 12:05:00,62.1,62.15,62.09,62.13,20400.0,55.5219,55.5666,55.513,55.5487,20400.0
2015-02-23 12:10:00,62.12,62.13,62.09,62.1,15000.0,55.5398,55.5487,55.513,55.5219,15000.0
2015-02-23 12:15:00,62.1,62.1,62.09,62.09,39500.0,55.5219,55.5219,55.513,55.513,39500.0
2015-02-23 12:20:00,62.09,62.12,62.09,62.11,29100.0,55.513,55.5398,55.513,55.5308,29100.0
2015-02-23 12:25:00,62.11,62.14,62.1,62.11,4900.0,55.5308,55.5577,55.5219,55.5308,4900.0
2015-02-23 12:30:00,62.1,62.15,62.1,62.12,16400.0,55.5219,55.5666,55.5219,55.5398,16400.0
2015-02-23 12:35:00,62.12,62.13,62.09,62.1,18600.0,55.5398,55.5487,55.513,55.5219,18600.0
2015-02-23 12:40:00,62.1,62.13,62.09,62.1,23400.0,55.5219,55.5487,55.513,55.5219,23400.0
2015-02-23 12:45:00,62.1,62.11,62.09,62.09,41300.0,55.5219,55.5308,55.513,55.513,41300.0
2015-02-23 12:50:00,62.08,62.1,62.05,62.1,15200.0,55.504,55.5219,55.4772,55.5219,15200.0
2015-02-23 12:55:00,62.1,62.16,62.1,62.15,13600.0,55.5219,55.5755,55.5219,55.5666,13600.0
2015-02-23 13:00:00,62.15,62.17,62.1,62.13,12000.0,55.5666,55.5845,55.5219,55.5487,12000.0
2015-02-23 13:05:00,62.13,62.14,62.09,62.11,25200.0,55.5487,55.5577,55.513,55.5308,25200.0
2015-02-23 13:10:00,62.12,62.22,62.11,62.21,16300.0,55.5398,55.6292,55.5308,55.6202,16300.0
2015-02-23 13:15:00,62.22,62.24,62.21,62.22,10900.0,55.6292,55.6471,55.6202,55.6292,10900.0
2015-02-23 13:20:00,62.22,62.22,62.1,62.1,23200.0,55.6292,55.6292,55.5219,55.5219,23200.0
2015-02-23 13:25:00,62.1,62.15,62.09,62.13,20000.0,55.5219,55.5666,55.513,55.5487,20000.0
2015-02-23 13:30:00,62.13,62.16,62.09,62.11,26400.0,55.5487,55.5755,55.513,55.5308,26400.0
2015-02-23 13:35:00,62.11,62.14,62.09,62.13,18500.0,55.5308,55.5577,55.513,55.5487,18500.0
2015-02-23 13:40:00,62.14,62.22,62.09,62.21,42400.0,55.5577,55.6292,55.513,55.6202,42400.0
2015-02-23 13:45:00,62.22,62.24,62.2,62.22,13000.0,55.6292,55.6471,55.6113,55.6292,13000.0
2015-02-23 13:50:00,62.23,62.23,62.2,62.2,4900.0,55.6381,55.6381,55.6113,55.6113,4900.0
2015-02-23 13:55:00,62.2,62.24,62.19,62.23,14700.0,55.6113,55.6471,55.6024,55.6381,14700.0
2015-02-23 14:00:00,62.23,62.23,62.19,62.22,20000.0,55.6381,55.6381,55.6024,55.6292,20000.0
2015-02-23 14:05:00,62.22,62.26,62.2,62.26,22600.0,55.6292,55.6649,55.6113,55.6649,22600.0
2015-02-23 14:10:00,62.26,62.3,62.25,62.26,21400.0,55.6649,55.7007,55.656,55.6649,21400.0
2015-02-23 14:15:00,62.27,62.29,62.24,62.24,11200.0,55.6739,55.6918,55.6471,55.6471,11200.0
2015-02-23 14:20:00,62.24,62.26,62.23,62.26,21200.0,55.6471,55.6649,55.6381,55.6649,21200.0
2015-02-23 14:25:00,62.26,62.29,62.25,62.29,50000.0,55.6649,55.6918,55.656,55.6918,50000.0
2015-02-23 14:30:00,62.29,62.34,62.29,62.34,36700.0,55.6918,55.7365,55.6918,55.7365,36700.0
2015-02-23 14:35:00,62.34,62.34,62.28,62.32,34300.0,55.7365,55.7365,55.6828,55.7186,34300.0
2015-02-23 14:40:00,62.32,62.33,62.26,62.29,46200.0,55.7186,55.7275,55.6649,55.6918,46200.0
2015-02-23 14:45:00,62.28,62.29,62.19,62.21,62300.0,55.6828,55.6918,55.6024,55.6202,62300.0
2015-02-23 14:50:00,62.21,62.21,62.15,62.15,17800.0,55.6202,55.6202,55.5666,55.5666,17800.0
2015-02-23 14:55:00,62.15,62.16,62.12,62.12,23000.0,55.5666,55.5755,55.5398,55.5398,23000.0
2015-02-23 15:00:00,62.12,62.14,62.08,62.09,54500.0,55.5398,55.5577,55.504,55.513,54500.0
2015-02-23 15:05:00,62.09,62.12,62.03,62.11,56200.0,55.513,55.5398,55.4593,55.5308,56200.0
2015-02-23 15:10:00,62.11,62.16,62.1,62.16,34100.0,55.5308,55.5755,55.5219,55.5755,34100.0
2015-02-23 15:15:00,62.17,62.2,62.16,62.17,25600.0,55.5845,55.6113,55.5755,55.5845,25600.0
2015-02-23 15:20:00,62.17,62.18,62.11,62.14,28700.0,55.5845,55.5934,55.5308,55.5577,28700.0
2015-02-23 15:25:00,62.13,62.2,62.12,62.18,44500.0,55.5487,55.6113,55.5398,55.5934,44500.0
2015-02-23 15:30:00,62.17,62.18,62.11,62.11,66400.0,55.5845,55.5934,55.5308,55.5308,66400.0
2015-02-23 15:35:00,62.11,62.18,62.11,62.17,33500.0,55.5308,55.5934,55.5308,55.5845,33500.0
2015-02-23 15:40:00,62.16,62.21,62.16,62.2,42700.0,55.5755,55.6202,55.5755,55.6113,42700.0
2015-02-23 15:45:00,62.21,62.26,62.18,62.26,50500.0,55.6202,55.6649,55.5934,55.6649,50500.0
2015-02-23 15:50:00,62.26,62.36,62.25,62.34,123000.0,55.6649,55.7544,55.656,55.7365,123000.0
2015-02-23 15:55:00,62.35,62.43,62.33,62.43,226400.0,55.7454,55.8169,55.7275,55.8169,226400.0
2015-02-24 09:30:00,62.12,62.4,61.81,61.93,140900.0,55.5398,55.7901,55.2626,55.3699,140900.0
2015-02-24 09:35:00,61.96,62.47,61.94,62.45,47700.0,55.3967,55.8527,55.3788,55.8348,47700.0
2015-02-24 09:40:00,62.45,62.52,62.35,62.5,35600.0,55.8348,55.8974,55.7454,55.8795,35600.0
2015-02-24 09:45:00,62.5,62.51,62.21,62.28,46800.0,55.8795,55.8885,55.6202,55.6828,46800.0
2015-02-24 09:50:00,62.29,62.32,62.17,62.26,64600.0,55.6918,55.7186,55.5845,55.6649,64600.0
2015-02-24 09:55:00,62.26,62.31,62.05,62.07,49600.0,55.6649,55.7096,55.4772,55.4951,49600.0
2015-02-24 10:00:00,62.1,62.27,61.99,62.22,43300.0,55.5219,55.6739,55.4235,55.6292,43300.0
2015-02-24 10:05:00,62.22,62.24,62.13,62.18,35400.0,55.6292,55.6471,55.5487,55.5934,35400.0
2015-02-24 10:10:00,62.19,62.21,62.08,62.11,28900.0,55.6024,55.6202,55.504,55.5308,28900.0
2015-02-24 10:15:00,62.11,62.12,61.98,62.11,28600.0,55.5308,55.5398,55.4146,55.5308,28600.0
2015-02-24 10:20:00,62.13,62.31,62.13,62.19,31100.0,55.5487,55.7096,55.5487,55.6024,31100.0
2015-02-24 10:25:00,62.2,62.29,62.18,62.18,22300.0,55.6113,55.6918,55.5934,55.5934,22300.0
2015-02-24 10:30:00,62.19,62.23,62.15,62.2,17300.0,55.6024,55.6381,55.5666,55.6113,17300.0
2015-02-24 10:35:00,62.21,62.34,62.18,62.32,17000.0,55.6202,55.7365,55.5934,55.7186,17000.0
2015-02-24 10:40:00,62.27,62.3,62.25,62.25,12100.0,55.6739,55.7007,55.656,55.656,12100.0
2015-02-24 10:45:00,62.25,62.29,62.21,62.25,16700.0,55.656,55.6918,55.6202,55.656,16700.0
2015-02-24 10:50:00,62.26,62.31,62.2,62.21,11500.0,55.6649,55.7096,55.6113,55.6202,11500.0
2015-02-24 10:55:00,62.22,62.36,62.22,62.35,12400.0,55.6292,55.7544,55.6292,55.7454,12400.0
2015-02-24 11:00:00,62.35,62.36,62.29,62.33,11500.0,55.7454,55.7544,55.6918,55.7275,11500.0
2015-02-24 11:05:00,62.33,62.33,62.23,62.25,18100.0,55.7275,55.7275,55.6381,55.656,18100.0
2015-02-24 11:10:00,62.25,62.33,62.24,62.33,17900.0,55.656,55.7275,55.6471,55.7275,17900.0
2015-02-24 11:15:00,62.33,62.34,62.23,62.31,16300.0,55.7275,55.7365,55.6381,55.7096,16300.0
2015-02-24 11:20:00,62.31,62.32,62.22,62.24,19700.0,55.7096,55.7186,55.6292,55.6471,19700.0
2015-02-24 11:25:00,62.25,62.25,62.17,62.21,15800.0,55.656,55.656,55.5845,55.6202,15800.0
2015-02-24 11:30:00,62.21,62.27,62.19,62.19,17500.0,55.6202,55.6739,55.6024,55.6024,17500.0
2015-02-24 11:35:00,62.19,62.21,62.17,62.17,11500.0,55.6024,55.6202,55.5845,55.5845,11500.0
2015-02-24 11:40:00,62.17,62.24,62.17,62.19,5900.0,55.5845,55.6471,55.5845,55.6024,5900.0
2015-02-24 11:45:00,62.19,62.26,62.18,62.25,48700.0,55.6024,55.6649,55.5934,55.656,48700.0
2015-02-24 11:50:00,62.25,62.31,62.24,62.3,10800.0,55.656,55.7096,55.6471,55.7007,10800.0
2015-02-24 11:55:00,62.29,62.33,62.26,62.28,9700.0,55.6918,55.7275,55.6649,55.6828,9700.0
2015-02-24 12:00:00,62.27,62.34,62.24,62.33,5600.0,55.6739,55.7365,55.6471,55.7275,5600.0
2015-02-24 12:05:00,62.34,62.35,62.32,62.33,7800.0,55.7365,55.7454,55.7186,55.7275,7800.0
2015-02-24 12:10:00,62.33,62.38,62.33,62.38,3900.0,55.7275,55.7722,55.7275,55.7722,3900.0
2015-02-24 12:15:00,62.38,62.38,62.31,62.36,60400.0,55.7722,55.7722,55.7096,55.7544,60400.0
2015-02-24 12:20:00,62.38,62.45,62.38,62.45,6500.0,55.7722,55.8348,55.7722,55.8348,6500.0
2015-02-24 12:25:00,62.45,62.46,62.37,62.38,6800.0,55.8348,55.8438,55.7633,55.7722,6800.0
2015-02-24 12:30:00,62.37,62.39,62.25,62.28,10600.0,55.7633,55.7812,55.656,55.6828,10600.0
2015-02-24 12:35:00,62.29,62.31,62.26,62.29,5500.0,55.6918,55.7096,55.6649,55.6918,5500.0
2015-02-24 12:40:00,62.29,62.4,62.27,62.39,7900.0,55.6918,55.7901,55.6739,55.7812,7900.0
2015-02-24 12:45:00,62.4,62.4,62.3,62.33,13400.0,55.7901,55.7901,55.7007,55.7275,13400.0
2015-02-24 12:50:00,62.33,62.36,62.27,62.36,16100.0,55.7275,55.7544,55.6739,55.7544,16100.0
2015-02-24 12:55:00,62.37,62.4,62.34,62.35,9300.0,55.7633,55.7901,55.7365,55.7454,9300.0
2015-02-24 13:00:00,62.36,62.38,62.33,62.37,9300.0,55.7544,55.7722,55.7275,55.7633,9300.0
2015-02-24 13:05:00,62.37,62.39,62.29,62.34,10500.0,55.7633,55.7812,55.6918,55.7365,10500.0
2015-02-24 13:10:00,62.34,62.38,62.34,62.36,8500.0,55.7365,55.7722,55.7365,55.7544,8500.0
2015-02-24 13:15:00,62.34,62.35,62.33,62.34,4800.0,55.7365,55.7454,55.7275,55.7365,4800.0
2015-02-24 13:20:00,62.32,62.37,62.29,62.36,6000.0,55.7186,55.7633,55.6918,55.7544,6000.0
2015-02-24 13:25:00,62.35,62.43,62.33,62.43,10100.0,55.7454,55.8169,55.7275,55.8169,10100.0
2015-02-24 13:30:00,62.42,62.48,62.41,62.41,10000.0,55.808,55.8616,55.7991,55.7991,10000.0
2015-02-24 13:35:00,62.4,62.47,62.4,62.42,8000.0,55.7901,55.8527,55.7901,55.808,8000.0
2015-02-24 13:40:00,62.42,62.44,62.4,62.44,5400.0,55.808,55.8259,55.7901,55.8259,5400.0
2015-02-24 13:45:00,62.45,62.47,62.37,62.4,8700.0,55.8348,55.8527,55.7633,55.7901,8700.0
2015-02-24 13:50:00,62.39,62.41,62.37,62.38,6300.0,55.7812,55.7991,55.7633,55.7722,6300.0
2015-02-24 13:55:00,62.39,62.41,62.38,62.4,8100.0,55.7812,55.7991,55.7722,55.7901,8100.0
2015-02-24 14:00:00,62.39,62.41,62.35,62.38,7800.0,55.7812,55.7991,55.7454,55.7722,7800.0
2015-02-24 14:05:00,62.38,62.43,62.32,62.42,13700.0,55.7722,55.8169,55.7186,55.808,13700.0
2015-02-24 14:10:00,62.43,62.45,62.4,62.44,5600.0,55.8169,55.8348,55.7901,55.8259,5600.0
2015-02-24 14:15:00,62.44,62.45,62.42,62.43,6300.0,55.8259,55.8348,55.808,55.8169,6300.0
2015-02-24 14:20:00,62.43,62.44,62.4,62.41,12500.0,55.8169,55.8259,55.7901,55.7991,12500.0
2015-02-24 14:25:00,62.42,62.46,62.37,62.37,12800.0,55.808,55.8438,55.7633,55.7633,12800.0
2015-02-24 14:30:00,62.37,62.43,62.37,62.4,14800.0,55.7633,55.8169,55.7633,55.7901,14800.0
2015-02-24 14:35:00,62.41,62.44,62.39,62.4,13300.0,55.7991,55.8259,55.7812,55.7901,13300.0
2015-02-24 14:40:00,62.41,62.47,62.4,62.46,24100.0,55.7991,55.8527,55.7901,55.8438,24100.0
2015-02-24 14:45:00,62.46,62.46,62.4,62.42,12600.0,55.8438,55.8438,55.7901,55.808,12600.0
2015-02-24 14:50:00,62.42,62.47,62.42,62.47,11500.0,55.808,55.8527,55.808,55.8527,11500.0
2015-02-24 14:55:00,62.47,62.51,62.45,62.51,48500.0,55.8527,55.8885,55.8348,55.8885,48500.0
2015-02-24 15:00:00,62.51,62.55,62.48,62.5,24600.0,55.8885,55.9242,55.8616,55.8795,24600.0
2015-02-24 15:05:00,62.49,62.5,62.47,62.5,16900.0,55.8706,55.8795,55.8527,55.8795,16900.0
2015-02-24 15:10:00,62.5,62.5,62.45,62.49,20300.0,55.8795,55.8795,55.8348,55.8706,20300.0
2015-02-24 15:15:00,62.5,62.5,62.46,62.5,15100.0,55.8795,55.8795,55.8438,55.8795,15100.0
2015-02-24 15:20:00,62.5,62.5,62.46,62.5,30300.0,55.8795,55.8795,55.8438,55.8795,30300.0
2015-02-24 15:25:00,62.5,62.51,62.47,62.5,16900.0,55.8795,55.8885,55.8527,55.8795,16900.0
2015-02-24 15:30:00,62.5,62.53,62.47,62.49,23800.0,55.8795,55.9063,55.8527,55.8706,23800.0
2015-02-24 15:35:00,62.48,62.51,62.46,62.51,24400.0,55.8616,55.8885,55.8438,55.8885,24400.0
2015-02-24 15:40:00,62.51,62.56,62.5,62.51,35000.0,55.8885,55.9332,55.8795,55.8885,35000.0
2015-02-24 15:45:00,62.52,62.53,62.41,62.42,43000.0,55.8974,55.9063,55.7991,55.808,43000.0
2015-02-24 15:50:00,62.43,62.47,62.41,62.44,44900.0,55.8169,55.8527,55.7991,55.8259,44900.0
2015-02-24 15:55:00,62.44,62.5,62.43,62.46,79300.0,55.8259,55.8795,55.8169,55.8438,79300.0
2015-02-25 09:30:00,62.34,62.55,61.99,62.06,99300.0,55.7365,55.9242,55.4235,55.4861,99300.0
2015-02-25 09:35:00,62.05,62.25,62.04,62.16,29400.0,55.4772,55.656,55.4682,55.5755,29400.0
2015-02-25 09:40:00,62.18,62.32,62.18,62.24,19400.0,55.5934,55.7186,55.5934,55.6471,19400.0
2015-02-25 09:45:00,62.25,62.33,62.21,62.22,18300.0,55.656,55.7275,55.6202,55.6292,18300.0
2015-02-25 09:50:00,62.22,62.24,62.0,62.06,47600.0,55.6292,55.6471,55.4325,55.4861,47600.0
2015-02-25 09:55:00,62.04,62.29,62.04,62.24,32100.0,55.4682,55.6918,55.4682,55.6471,32100.0
2015-02-25 10:00:00,62.23,62.28,62.08,62.08,66200.0,55.6381,55.6828,55.504,55.504,66200.0
2015-02-25 10:05:00,62.09,62.18,62.05,62.15,34500.0,55.513,55.5934,55.4772,55.5666,34500.0
2015-02-25 10:10:00,62.15,62.16,62.01,62.05,38000.0,55.5666,55.5755,55.4414,55.4772,38000.0
2015-02-25 10:15:00,62.05,62.18,62.04,62.11,23000.0,55.4772,55.5934,55.4682,55.5308,23000.0
2015-02-25 10:20:00,62.11,62.12,62.04,62.1,22400.0,55.5308,55.5398,55.4682,55.5219,22400.0
2015-02-25 10:25:00,62.1,62.14,62.07,62.11,34100.0,55.5219,55.5577,55.4951,55.5308,34100.0
2015-02-25 10:30:00,62.12,62.31,62.11,62.29,19400.0,55.5398,55.7096,55.5308,55.6918,19400.0
2015-02-25 10:35:00,62.29,62.3,62.19,62.21,17500.0,55.6918,55.7007,55.6024,55.6202,17500.0
2015-02-25 10:40:00,62.21,62.27,62.19,62.2,19900.0,55.6202,55.6739,55.6024,55.6113,19900.0
2015-02-25 10:45:00,62.2,62.3,62.2,62.26,13500.0,55.6113,55.7007,55.6113,55.6649,13500.0
2015-02-25 10:50:00,62.26,62.26,62.17,62.17,16400.0,55.6649,55.6649,55.5845,55.5845,16400.0
2015-02-25 10:55:00,62.17,62.18,62.11,62.12,12200.0,55.5845,55.5934,55.5308,55.5398,12200.0
2015-02-25 11:00:00,62.12,62.19,62.11,62.19,35200.0,55.5398,55.6024,55.5308,55.6024,35200.0
2015-02-25 11:05:00,62.2,62.27,62.2,62.24,57500.0,55.6113,55.6739,55.6113,55.6471,57500.0
2015-02-25 11:10:00,62.26,62.29,62.22,62.24,30000.0,55.6649,55.6918,55.6292,55.6471,30000.0
2015-02-25 11:15:00,62.23,62.27,62.2,62.25,9100.0,55.6381,55.6739,55.6113,55.656,9100.0
2015-02-25 11:20:00,62.26,62.3,62.26,62.29,7800.0,55.6649,55.7007,55.6649,55.6918,7800.0
2015-02-25 11:25:00,62.29,62.3,62.21,62.22,15300.0,55.6918,55.7007,55.6202,55.6292,15300.0
2015-02-25 11:30:00,62.21,62.29,62.21,62.29,12600.0,55.6202,55.6918,55.6202,55.6918,12600.0
2015-02-25 11:35:00,62.29,62.29,62.26,62.27,9000.0,55.6918,55.6918,55.6649,55.6739,9000.0
2015-02-25 11:40:00,62.26,62.29,62.22,62.29,27800.0,55.6649,55.6918,55.6292,55.6918,27800.0
2015-02-25 11:45:00,62.28,62.3,62.28,62.3,12400.0,55.6828,55.7007,55.6828,55.7007,12400.0
2015-02-25 11:50:00,62.3,62.36,62.3,62.35,11400.0,55.7007,55.7544,55.7007,55.7454,11400.0
2015-02-25 11:55:00,62.36,62.37,62.31,62.33,12800.0,55.7544,55.7633,55.7096,55.7275,12800.0
2015-02-25 12:00:00,62.34,62.36,62.27,62.3,50800.0,55.7365,55.7544,55.6739,55.7007,50800.0
2015-02-25 12:05:00,62.32,62.35,62.31,62.31,6600.0,55.7186,55.7454,55.7096,55.7096,6600.0
2015-02-25 12:10:00,62.31,62.33,62.3,62.33,6100.0,55.7096,55.7275,55.7007,55.7275,6100.0
2015-02-25 12:15:00,62.33,62.34,62.3,62.33,16600.0,55.7275,55.7365,55.7007,55.7275,16600.0
2015-02-25 12:20:00,62.35,62.36,62.33,62.35,6700.0,55.7454,55.7544,55.7275,55.7454,6700.0
2015-02-25 12:25:00,62.36,62.37,62.33,62.34,13400.0,55.7544,55.7633,55.7275,55.7365,13400.0
2015-02-25 12:30:00,62.33,62.34,62.29,62.34,28500.0,55.7275,55.7365,55.6918,55.7365,28500.0
2015-02-25 12:35:00,62.35,62.4,62.35,62.39,8500.0,55.7454,55.7901,55.7454,55.7812,8500.0
2015-02-25 12:40:00,62.39,62.43,62.38,62.43,6500.0,55.7812,55.8169,55.7722,55.8169,6500.0
2015-02-25 12:45:00,62.43,62.47,62.42,62.42,16200.0,55.8169,55.8527,55.808,55.808,16200.0
2015-02-25 12:50:00,62.41,62.43,62.38,62.41,9900.0,55.7991,55.8169,55.7722,55.7991,9900.0
2015-02-25 12:55:00,62.39,62.44,62.38,62.43,16100.0,55.7812,55.8259,55.7722,55.8169,16100.0
2015-02-25 13:00:00,62.44,62.44,62.4,62.44,9400.0,55.8259,55.8259,55.7901,55.8259,9400.0
2015-02-25 13:05:00,62.43,62.44,62.38,62.4,15600.0,55.8169,55.8259,55.7722,55.7901,15600.0
2015-02-25 13:10:00,62.4,62.45,62.39,62.43,12000.0,55.7901,55.8348,55.7812,55.8169,12000.0
2015-02-25 13:15:00,62.44,62.45,62.41,62.43,18700.0,55.8259,55.8348,55.7991,55.8169,18700.0
2015-02-25 13:20:00,62.42,62.46,62.42,62.46,10800.0,55.808,55.8438,55.808,55.8438,10800.0
2015-02-25 13:25:00,62.46,62.49,62.43,62.45,25300.0,55.8438,55.8706,55.8169,55.8348,25300.0
2015-02-25 13:30:00,62.46,62.51,62.45,62.48,29100.0,55.8438,55.8885,55.8348,55.8616,29100.0
2015-02-25 13:35:00,62.48,62.5,62.45,62.47,26100.0,55.8616,55.8795,55.8348,55.8527,26100.0
2015-02-25 13:40:00,62.47,62.47,62.42,62.46,20900.0,55.8527,55.8527,55.808,55.8438,20900.0
2015-02-25 13:45:00,62.47,62.48,62.41,62.41,20500.0,55.8527,55.8616,55.7991,55.7991,20500.0
2015-02-25 13:50:00,62.42,62.48,62.38,62.48,25300.0,55.808,55.8616,55.7722,55.8616,25300.0
2015-02-25 13:55:00,62.48,62.55,62.47,62.55,16500.0,55.8616,55.9242,55.8527,55.9242,16500.0
2015-02-25 14:00:00,62.55,62.58,62.5,62.51,30600.0,55.9242,55.951,55.8795,55.8885,30600.0
2015-02-25 14:05:00,62.53,62.54,62.47,62.54,15400.0,55.9063,55.9153,55.8527,55.9153,15400.0
2015-02-25 14:10:00,62.53,62.59,62.53,62.57,24200.0,55.9063,55.96,55.9063,55.9421,24200.0
2015-02-25 14:15:00,62.57,62.63,62.56,62.6,18500.0,55.9421,55.9958,55.9332,55.9689,18500.0
2015-02-25 14:20:00,62.61,62.63,62.54,62.56,15400.0,55.9779,55.9958,55.9153,55.9332,15400.0
2015-02-25 14:25:00,62.57,62.6,62.52,62.53,16600.0,55.9421,55.9689,55.8974,55.9063,16600.0
2015-02-25 14:30:00,62.52,62.57,62.5,62.51,19100.0,55.8974,55.9421,55.8795,55.8885,19100.0
2015-02-25 14:35:00,62.52,62.55,62.41,62.42,19800.0,55.8974,55.9242,55.7991,55.808,19800.0
2015-02-25 14:40:00,62.42,62.47,62.4,62.43,22800.0,55.808,55.8527,55.7901,55.8169,22800.0
2015-02-25 14:45:00,62.43,62.47,62.42,62.44,21300.0,55.8169,55.8527,55.808,55.8259,21300.0
2015-02-25 14:50:00,62.45,62.48,62.37,62.47,21700.0,55.8348,55.8616,55.7633,55.8527,21700.0
2015-02-25 14:55:00,62.47,62.53,62.44,62.46,18700.0,55.8527,55.9063,55.8259,55.8438,18700.0
2015-02-25 15:00:00,62.45,62.48,62.37,62.39,26000.0,55.8348,55.8616,55.7633,55.7812,26000.0
2015-02-25 15:05:00,62.37,62.42,62.35,62.35,24400.0,55.7633,55.808,55.7454,55.7454,24400.0
2015-02-25 15:10:00,62.36,62.47,62.36,62.47,19100.0,55.7544,55.8527,55.7544,55.8527,19100.0
2015-02-25 15:15:00,62.47,62.51,62.45,62.49,16800.0,55.8527,55.8885,55.8348,55.8706,16800.0
2015-02-25 15:20:00,62.49,62.54,62.47,62.54,30100.0,55.8706,55.9153,55.8527,55.9153,30100.0
2015-02-25 15:25:00,62.54,62.56,62.43,62.51,35900.0,55.9153,55.9332,55.8169,55.8885,35900.0
2015-02-25 15:30:00,62.49,62.61,62.49,62.56,32100.0,55.8706,55.9779,55.8706,55.9332,32100.0
2015-02-25 15:35:00,62.55,62.66,62.54,62.59,29100.0,55.9242,56.0226,55.9153,55.96,29100.0
2015-02-25 15:40:00,62.58,62.61,62.5,62.61,27600.0,55.951,55.9779,55.8795,55.9779,27600.0
2015-02-25 15:45:00,62.62,62.65,62.55,62.6,34500.0,55.9868,56.0136,55.9242,55.9689,34500.0
2015-02-25 15:50:00,62.6,62.66,62.59,62.65,75900.0,55.9689,56.0226,55.96,56.0136,75900.0
2015-02-25 15:55:00,62.65,62.68,62.63,62.65,94300.0,56.0136,56.0405,55.9958,56.0136,94300.0
2015-02-26 09:30:00,62.67,62.75,62.26,62.72,57300.0,56.0315,56.103,55.6649,56.0762,57300.0
2015-02-26 09:35:00,62.72,63.1,62.66,63.01,80200.0,56.0762,56.416,56.0226,56.3355,80200.0
2015-02-26 09:40:00,63.04,63.04,62.77,62.78,22900.0,56.3623,56.3623,56.1209,56.1299,22900.0
2015-02-26 09:45:00,62.77,62.83,62.69,62.83,34700.0,56.1209,56.1746,56.0494,56.1746,34700.0
2015-02-26 09:50:00,62.83,63.01,62.82,62.88,30400.0,56.1746,56.3355,56.1656,56.2193,30400.0
2015-02-26 09:55:00,62.89,62.91,62.74,62.78,35200.0,56.2282,56.2461,56.0941,56.1299,35200.0
2015-02-26 10:00:00,62.76,62.82,62.74,62.75,31900.0,56.112,56.1656,56.0941,56.103,31900.0
2015-02-26 10:05:00,62.74,62.75,62.61,62.71,47200.0,56.0941,56.103,55.9779,56.0673,47200.0
2015-02-26 10:10:00,62.71,62.75,62.62,62.68,25200.0,56.0673,56.103,55.9868,56.0405,25200.0
2015-02-26 10:15:00,62.69,62.73,62.65,62.71,24100.0,56.0494,56.0852,56.0136,56.0673,24100.0
2015-02-26 10:20:00,62.72,62.79,62.67,62.7,22800.0,56.0762,56.1388,56.0315,56.0583,22800.0
2015-02-26 10:25:00,62.71,62.71,62.61,62.67,26400.0,56.0673,56.0673,55.9779,56.0315,26400.0
2015-02-26 10:30:00,62.67,62.71,62.57,62.71,22900.0,56.0315,56.0673,55.9421,56.0673,22900.0
2015-02-26 10:35:00,62.71,62.75,62.67,62.7,32000.0,56.0673,56.103,56.0315,56.0583,32000.0
2015-02-26 10:40:00,62.7,62.74,62.67,62.74,45100.0,56.0583,56.0941,56.0315,56.0941,45100.0
2015-02-26 10:45:00,62.74,62.83,62.71,62.73,27200.0,56.0941,56.1746,56.0673,56.0852,27200.0
2015-02-26 10:50:00,62.72,62.73,62.66,62.68,16100.0,56.0762,56.0852,56.0226,56.0405,16100.0
2015-02-26 10:55:00,62.68,62.71,62.62,62.62,8200.0,56.0405,56.0673,55.9868,55.9868,8200.0
2015-02-26 11:00:00,62.62,62.73,62.62,62.73,21100.0,55.9868,56.0852,55.9868,56.0852,21100.0
2015-02-26 11:05:00,62.73,62.79,62.72,62.79,13700.0,56.0852,56.1388,56.0762,56.1388,13700.0
2015-02-26 11:10:00,62.78,62.8,62.71,62.71,32000.0,56.1299,56.1477,56.0673,56.0673,32000.0
2015-02-26 11:15:00,62.7,62.71,62.67,62.68,20000.0,56.0583,56.0673,56.0315,56.0405,20000.0
2015-02-26 11:20:00,62.68,62.68,62.64,62.67,13300.0,56.0405,56.0405,56.0047,56.0315,13300.0
2015-02-26 11:25:00,62.67,62.68,62.62,62.64,11300.0,56.0315,56.0405,55.9868,56.0047,11300.0
2015-02-26 11:30:00,62.64,62.65,62.6,62.61,13500.0,56.0047,56.0136,55.9689,55.9779,13500.0
2015-02-26 11:35:00,62.62,62.7,62.61,62.67,23000.0,55.9868,56.0583,55.9779,56.0315,23000.0
2015-02-26 11:40:00,62.66,62.69,62.61,62.61,12800.0,56.0226,56.0494,55.9779,55.9779,12800.0
2015-02-26 11:45:00,62.61,62.67,62.58,62.66,11900.0,55.9779,56.0315,55.951,56.0226,11900.0
2015-02-26 11:50:00,62.64,62.69,62.63,62.68,19600.0,56.0047,56.0494,55.9958,56.0405,19600.0
2015-02-26 11:55:00,62.68,62.68,62.63,62.63,17900.0,56.0405,56.0405,55.9958,55.9958,17900.0
2015-02-26 12:00:00,62.63,62.67,62.63,62.63,33400.0,55.9958,56.0315,55.9958,55.9958,33400.0
2015-02-26 12:05:00,62.64,62.66,62.62,62.65,16000.0,56.0047,56.0226,55.9868,56.0136,16000.0
2015-02-26 12:10:00,62.65,62.66,62.6,62.64,28300.0,56.0136,56.0226,55.9689,56.0047,28300.0
2015-02-26 12:15:00,62.64,62.66,62.59,62.59,27300.0,56.0047,56.0226,55.96,55.96,27300.0
2015-02-26 12:20:00,62.58,62.66,62.55,62.65,35700.0,55.951,56.0226,55.9242,56.0136,35700.0
2015-02-26 12:25:00,62.65,62.67,62.61,62.66,18600.0,56.0136,56.0315,55.9779,56.0226,18600.0
2015-02-26 12:30:00,62.65,62.67,62.61,62.64,14100.0,56.0136,56.0315,55.9779,56.0047,14100.0
2015-02-26 12:35:00,62.63,62.63,62.6,62.61,19000.0,55.9958,55.9958,55.9689,55.9779,19000.0
2015-02-26 12:40:00,62.61,62.65,62.61,62.64,11600.0,55.9779,56.0136,55.9779,56.0047,11600.0
2015-02-26 12:45:00,62.65,62.77,62.64,62.77,37100.0,56.0136,56.1209,56.0047,56.1209,37100.0
2015-02-26 12:50:00,62.78,62.81,62.74,62.74,16800.0,56.1299,56.1567,56.0941,56.0941,16800.0
2015-02-26 12:55:00,62.73,62.75,62.72,62.74,12100.0,56.0852,56.103,56.0762,56.0941,12100.0
2015-02-26 13:00:00,62.73,62.77,62.72,62.76,23400.0,56.0852,56.1209,56.0762,56.112,23400.0
2015-02-26 13:05:00,62.76,62.77,62.71,62.74,20100.0,56.112,56.1209,56.0673,56.0941,20100.0
2015-02-26 13:10:00,62.74,62.74,62.68,62.7,13900.0,56.0941,56.0941,56.0405,56.0583,13900.0
2015-02-26 13:15:00,62.71,62.72,62.62,62.63,17100.0,56.0673,56.0762,55.9868,55.9958,17100.0
2015-02-26 13:20:00,62.62,62.62,62.52,62.59,19000.0,55.9868,55.9868,55.8974,55.96,19000.0
2015-02-26 13:25:00,62.6,62.69,62.6,62.69,7600.0,55.9689,56.0494,55.9689,56.0494,7600.0
2015-02-26 13:30:00,62.68,62.7,62.67,62.7,6700.0,56.0405,56.0583,56.0315,56.0583,6700.0
2015-02-26 13:35:00,62.71,62.71,62.66,62.67,12700.0,56.0673,56.0673,56.0226,56.0315,12700.0
2015-02-26 13:40:00,62.66,62.68,62.65,62.67,7600.0,56.0226,56.0405,56.0136,56.0315,7600.0
2015-02-26 13:45:00,62.66,62.66,62.58,62.59,10200.0,56.0226,56.0226,55.951,55.96,10200.0
2015-02-26 13:50:00,62.6,62.62,62.59,62.61,13300.0,55.9689,55.9868,55.96,55.9779,13300.0
2015-02-26 13:55:00,62.61,62.68,62.6,62.68,34900.0,55.9779,56.0405,55.9689,56.0405,34900.0
2015-02-26 14:00:00,62.69,62.75,62.68,62.75,67500.0,56.0494,56.103,56.0405,56.103,67500.0
2015-02-26 14:05:00,62.75,62.75,62.65,62.67,16500.0,56.103,56.103,56.0136,56.0315,16500.0
2015-02-26 14:10:00,62.67,62.68,62.64,62.68,9100.0,56.0315,56.0405,56.0047,56.0405,9100.0
2015-02-26 14:15:00,62.67,62.68,62.63,62.63,30000.0,56.0315,56.0405,55.9958,55.9958,30000.0
2015-02-26 14:20:00,62.62,62.67,62.61,62.67,18200.0,55.9868,56.0315,55.9779,56.0315,18200.0
2015-02-26 14:25:00,62.68,62.72,62.63,62.64,23700.0,56.0405,56.0762,55.9958,56.0047,23700.0
2015-02-26 14:30:00,62.63,62.72,62.63,62.68,28000.0,55.9958,56.0762,55.9958,56.0405,28000.0
2015-02-26 14:35:00,62.66,62.7,62.65,62.69,25700.0,56.0226,56.0583,56.0136,56.0494,25700.0
2015-02-26 14:40:00,62.68,62.71,62.67,62.69,20300.0,56.0405,56.0673,56.0315,56.0494,20300.0
2015-02-26 14:45:00,62.68,62.7,62.66,62.69,21100.0,56.0405,56.0583,56.0226,56.0494,21100.0
2015-02-26 14:50:00,62.7,62.72,62.67,62.69,18700.0,56.0583,56.0762,56.0315,56.0494,18700.0
2015-02-26 14:55:00,62.68,62.69,62.66,62.68,24900.0,56.0405,56.0494,56.0226,56.0405,24900.0
2015-02-26 15:00:00,62.69,62.69,62.58,62.64,65100.0,56.0494,56.0494,55.951,56.0047,65100.0
2015-02-26 15:05:00,62.62,62.64,62.6,62.62,20000.0,55.9868,56.0047,55.9689,55.9868,20000.0
2015-02-26 15:10:00,62.61,62.64,62.59,62.63,36400.0,55.9779,56.0047,55.96,55.9958,36400.0
2015-02-26 15:15:00,62.63,62.68,62.58,62.67,38900.0,55.9958,56.0405,55.951,56.0315,38900.0
2015-02-26 15:20:00,62.66,62.71,62.63,62.63,40300.0,56.0226,56.0673,55.9958,55.9958,40300.0
2015-02-26 15:25:00,62.65,62.68,62.62,62.68,16900.0,56.0136,56.0405,55.9868,56.0405,16900.0
2015-02-26 15:30:00,62.67,62.74,62.66,62.69,42200.0,56.0315,56.0941,56.0226,56.0494,42200.0
2015-02-26 15:35:00,62.67,62.69,62.65,62.66,38700.0,56.0315,56.0494,56.0136,56.0226,38700.0
2015-02-26 15:40:00,62.66,62.71,62.66,62.69,34800.0,56.0226,56.0673,56.0226,56.0494,34800.0
2015-02-26 15:45:00,62.7,62.7,62.65,62.68,51800.0,56.0583,56.0583,56.0136,56.0405,51800.0
2015-02-26 15:50:00,62.68,62.79,62.66,62.79,87200.0,56.0405,56.1388,56.0226,56.1388,87200.0
2015-02-26 15:55:00,62.79,62.84,62.75,62.79,129700.0,56.1388,56.1835,56.103,56.1388,129700.0
2015-02-27 09:30:00,62.91,62.98,62.6,62.72,50200.0,56.2461,56.3087,55.9689,56.0762,50200.0
2015-02-27 09:35:00,62.74,62.85,62.74,62.77,16900.0,56.0941,56.1924,56.0941,56.1209,16900.0
2015-02-27 09:40:00,62.75,62.83,62.71,62.79,20000.0,56.103,56.1746,56.0673,56.1388,20000.0
2015-02-27 09:45:00,62.78,62.82,62.68,62.79,20300.0,56.1299,56.1656,56.0405,56.1388,20300.0
2015-02-27 09:50:00,62.78,62.94,62.78,62.91,49200.0,56.1299,56.2729,56.1299,56.2461,49200.0
2015-02-27 09:55:00,62.94,63.05,62.93,62.99,49800.0,56.2729,56.3713,56.264,56.3176,49800.0
2015-02-27 10:00:00,62.99,63.04,62.95,63.04,39000.0,56.3176,56.3623,56.2819,56.3623,39000.0
2015-02-27 10:05:00,63.02,63.05,62.95,62.96,28500.0,56.3444,56.3713,56.2819,56.2908,28500.0
2015-02-27 10:10:00,62.94,63.05,62.92,63.04,28500.0,56.2729,56.3713,56.255,56.3623,28500.0
2015-02-27 10:15:00,63.05,63.15,63.04,63.1,31000.0,56.3713,56.4607,56.3623,56.416,31000.0
2015-02-27 10:20:00,63.1,63.1,63.05,63.1,15400.0,56.416,56.416,56.3713,56.416,15400.0
2015-02-27 10:25:00,63.1,63.13,63.09,63.1,14200.0,56.416,56.4428,56.407,56.416,14200.0
2015-02-27 10:30:00,63.11,63.12,62.99,63.01,15700.0,56.4249,56.4338,56.3176,56.3355,15700.0
2015-02-27 10:35:00,63.01,63.03,62.93,62.97,219800.0,56.3355,56.3534,56.264,56.2997,219800.0
2015-02-27 10:40:00,62.97,62.98,62.91,62.98,16000.0,56.2997,56.3087,56.2461,56.3087,16000.0
2015-02-27 10:45:00,62.97,62.97,62.93,62.95,13300.0,56.2997,56.2997,56.264,56.2819,13300.0
2015-02-27 10:50:00,62.94,62.95,62.86,62.87,104600.0,56.2729,56.2819,56.2014,56.2103,104600.0
2015-02-27 10:55:00,62.86,62.91,62.85,62.86,16600.0,56.2014,56.2461,56.1924,56.2014,16600.0
2015-02-27 11:00:00,62.85,62.91,62.8,62.81,17600.0,56.1924,56.2461,56.1477,56.1567,17600.0
2015-02-27 11:05:00,62.82,62.84,62.79,62.82,9200.0,56.1656,56.1835,56.1388,56.1656,9200.0
2015-02-27 11:10:00,62.82,62.91,62.8,62.9,10100.0,56.1656,56.2461,56.1477,56.2371,10100.0
2015-02-27 11:15:00,62.89,62.89,62.84,62.84,10100.0,56.2282,56.2282,56.1835,56.1835,10100.0
2015-02-27 11:20:00,62.84,62.84,62.76,62.78,8000.0,56.1835,56.1835,56.112,56.1299,8000.0
2015-02-27 11:25:00,62.78,62.78,62.6,62.6,25400.0,56.1299,56.1299,55.9689,55.9689,25400.0
2015-02-27 11:30:00,62.6,62.67,62.58,62.67,28400.0,55.9689,56.0315,55.951,56.0315,28400.0
2015-02-27 11:35:00,62.69,62.72,62.68,62.68,13000.0,56.0494,56.0762,56.0405,56.0405,13000.0
2015-02-27 11:40:00,62.67,62.76,62.65,62.76,8400.0,56.0315,56.112,56.0136,56.112,8400.0
2015-02-27 11:45:00,62.74,62.75,62.69,62.69,5700.0,56.0941,56.103,56.0494,56.0494,5700.0
2015-02-27 11:50:00,62.69,62.69,62.62,62.63,5700.0,56.0494,56.0494,55.9868,55.9958,5700.0
2015-02-27 11:55:00,62.63,62.63,62.59,62.6,8800.0,55.9958,55.9958,55.96,55.9689,8800.0
2015-02-27 12:00:00,62.61,62.61,62.56,62.58,12100.0,55.9779,55.9779,55.9332,55.951,12100.0
2015-02-27 12:05:00,62.58,62.59,62.55,62.55,12200.0,55.951,55.96,55.9242,55.9242,12200.0
2015-02-27 12:10:00,62.55,62.57,62.55,62.56,7800.0,55.9242,55.9421,55.9242,55.9332,7800.0
2015-02-27 12:15:00,62.55,62.56,62.52,62.55,11300.0,55.9242,55.9332,55.8974,55.9242,11300.0
2015-02-27 12:20:00,62.56,62.65,62.55,62.64,7400.0,55.9332,56.0136,55.9242,56.0047,7400.0
2015-02-27 12:25:00,62.65,62.67,62.63,62.65,13500.0,56.0136,56.0315,55.9958,56.0136,13500.0
2015-02-27 12:30:00,62.65,62.7,62.65,62.69,7200.0,56.0136,56.0583,56.0136,56.0494,7200.0
2015-02-27 12:35:00,62.68,62.72,62.68,62.7,3700.0,56.0405,56.0762,56.0405,56.0583,3700.0
2015-02-27 12:40:00,62.7,62.71,62.67,62.69,13600.0,56.0583,56.0673,56.0315,56.0494,13600.0
2015-02-27 12:45:00,62.69,62.74,62.68,62.72,10600.0,56.0494,56.0941,56.0405,56.0762,10600.0
2015-02-27 12:50:00,62.73,62.76,62.72,62.73,13500.0,56.0852,56.112,56.0762,56.0852,13500.0
2015-02-27 12:55:00,62.72,62.74,62.7,62.73,8100.0,56.0762,56.0941,56.0583,56.0852,8100.0
2015-02-27 13:00:00,62.72,62.73,62.65,62.65,5500.0,56.0762,56.0852,56.0136,56.0136,5500.0
2015-02-27 13:05:00,62.66,62.66,62.61,62.61,9500.0,56.0226,56.0226,55.9779,55.9779,9500.0
2015-02-27 13:10:00,62.6,62.62,62.57,62.59,4400.0,55.9689,55.9868,55.9421,55.96,4400.0
2015-02-27 13:15:00,62.58,62.67,62.58,62.59,41000.0,55.951,56.0315,55.951,55.96,41000.0
2015-02-27 13:20:00,62.59,62.72,62.59,62.68,34400.0,55.96,56.0762,55.96,56.0405,34400.0
2015-02-27 13:25:00,62.68,62.68,62.59,62.59,17000.0,56.0405,56.0405,55.96,55.96,17000.0
2015-02-27 13:30:00,62.59,62.63,62.56,62.62,7900.0,55.96,55.9958,55.9332,55.9868,7900.0
2015-02-27 13:35:00,62.61,62.63,62.59,62.6,4900.0,55.9779,55.9958,55.96,55.9689,4900.0
2015-02-27 13:40:00,62.59,62.67,62.57,62.64,10700.0,55.96,56.0315,55.9421,56.0047,10700.0
2015-02-27 13:45:00,62.65,62.7,62.6,62.69,1092700.0,56.0136,56.0583,55.9689,56.0494,1092700.0
2015-02-27 13:50:00,62.68,62.73,62.65,62.65,8800.0,56.0405,56.0852,56.0136,56.0136,8800.0
2015-02-27 13:55:00,62.67,62.71,62.67,62.7,9100.0,56.0315,56.0673,56.0315,56.0583,9100.0
2015-02-27 14:00:00,62.71,62.72,62.66,62.66,7700.0,56.0673,56.0762,56.0226,56.0226,7700.0
2015-02-27 14:05:00,62.65,62.68,62.63,62.63,9400.0,56.0136,56.0405,55.9958,55.9958,9400.0
2015-02-27 14:10:00,62.62,62.63,62.58,62.59,10700.0,55.9868,55.9958,55.951,55.96,10700.0
2015-02-27 14:15:00,62.6,62.64,62.6,62.63,13900.0,55.9689,56.0047,55.9689,55.9958,13900.0
2015-02-27 14:20:00,62.62,62.66,62.6,62.64,8300.0,55.9868,56.0226,55.9689,56.0047,8300.0
2015-02-27 14:25:00,62.64,62.65,62.6,62.64,14700.0,56.0047,56.0136,55.9689,56.0047,14700.0
2015-02-27 14:30:00,62.63,62.66,62.61,62.65,11600.0,55.9958,56.0226,55.9779,56.0136,11600.0
2015-02-27 14:35:00,62.65,62.65,62.54,62.54,20600.0,56.0136,56.0136,55.9153,55.9153,20600.0
2015-02-27 14:40:00,62.54,62.56,62.48,62.49,17700.0,55.9153,55.9332,55.8616,55.8706,17700.0
2015-02-27 14:45:00,62.49,62.55,62.46,62.53,21300.0,55.8706,55.9242,55.8438,55.9063,21300.0
2015-02-27 14:50:00,62.53,62.58,62.52,62.53,8200.0,55.9063,55.951,55.8974,55.9063,8200.0
2015-02-27 14:55:00,62.53,62.55,62.48,62.53,15000.0,55.9063,55.9242,55.8616,55.9063,15000.0
2015-02-27 15:00:00,62.52,62.53,62.44,62.46,23900.0,55.8974,55.9063,55.8259,55.8438,23900.0
2015-02-27 15:05:00,62.45,62.54,62.45,62.48,21800.0,55.8348,55.9153,55.8348,55.8616,21800.0
2015-02-27 15:10:00,62.48,62.5,62.46,62.48,12300.0,55.8616,55.8795,55.8438,55.8616,12300.0
2015-02-27 15:15:00,62.47,62.55,62.46,62.51,18500.0,55.8527,55.9242,55.8438,55.8885,18500.0
2015-02-27 15:20:00,62.5,62.59,62.5,62.56,17900.0,55.8795,55.96,55.8795,55.9332,17900.0
2015-02-27 15:25:00,62.56,62.57,62.51,62.56,21100.0,55.9332,55.9421,55.8885,55.9332,21100.0
2015-02-27 15:30:00,62.55,62.55,62.45,62.46,32700.0,55.9242,55.9242,55.8348,55.8438,32700.0
2015-02-27 15:35:00,62.45,62.49,62.43,62.46,51000.0,55.8348,55.8706,55.8169,55.8438,51000.0
2015-02-27 15:40:00,62.46,62.49,62.4,62.45,35900.0,55.8438,55.8706,55.7901,55.8348,35900.0
2015-02-27 15:45:00,62.45,62.55,62.45,62.5,45100.0,55.8348,55.9242,55.8348,55.8795,45100.0
2015-02-27 15:50:00,62.49,62.56,62.44,62.44,62300.0,55.8706,55.9332,55.8259,55.8259,62300.0
2015-02-27 15:55:00,62.45,62.53,62.44,62.48,118700.0,55.8348,55.9063,55.8259,55.8616,118700.0
2015-03-02 09:30:00,62.56,62.93,62.47,62.52,66400.0,55.9332,56.264,55.8527,55.8974,66400.0
2015-03-02 09:35:00,62.49,62.73,62.46,62.65,18300.0,55.8706,56.0852,55.8438,56.0136,18300.0
2015-03-02 09:40:00,62.65,62.67,62.52,62.61,14800.0,56.0136,56.0315,55.8974,55.9779,14800.0
2015-03-02 09:45:00,62.59,62.9,62.56,62.87,68000.0,55.96,56.2371,55.9332,56.2103,68000.0
2015-03-02 09:50:00,62.87,62.96,62.87,62.92,28200.0,56.2103,56.2908,56.2103,56.255,28200.0
2015-03-02 09:55:00,62.93,63.07,62.92,63.01,29700.0,56.264,56.3891,56.255,56.3355,29700.0
2015-03-02 10:00:00,63.03,63.1,62.8,62.8,39100.0,56.3534,56.416,56.1477,56.1477,39100.0
2015-03-02 10:05:00,62.79,62.84,62.77,62.81,21600.0,56.1388,56.1835,56.1209,56.1567,21600.0
2015-03-02 10:10:00,62.83,62.99,62.82,62.87,20200.0,56.1746,56.3176,56.1656,56.2103,20200.0
2015-03-02 10:15:00,62.86,62.9,62.81,62.86,17100.0,56.2014,56.2371,56.1567,56.2014,17100.0
2015-03-02 10:20:00,62.87,62.9,62.86,62.87,13700.0,56.2103,56.2371,56.2014,56.2103,13700.0
2015-03-02 10:25:00,62.88,62.89,62.81,62.88,11400.0,56.2193,56.2282,56.1567,56.2193,11400.0
2015-03-02 10:30:00,62.89,62.92,62.81,62.86,12200.0,56.2282,56.255,56.1567,56.2014,12200.0
2015-03-02 10:35:00,62.85,62.86,62.79,62.82,9500.0,56.1924,56.2014,56.1388,56.1656,9500.0
2015-03-02 10:40:00,62.81,62.83,62.76,62.8,11600.0,56.1567,56.1746,56.112,56.1477,11600.0
2015-03-02 10:45:00,62.81,62.82,62.72,62.74,19100.0,56.1567,56.1656,56.0762,56.0941,19100.0
2015-03-02 10:50:00,62.74,62.77,62.7,62.74,21200.0,56.0941,56.1209,56.0583,56.0941,21200.0
2015-03-02 10:55:00,62.74,62.81,62.73,62.81,13000.0,56.0941,56.1567,56.0852,56.1567,13000.0
2015-03-02 11:00:00,62.8,62.85,62.8,62.84,14600.0,56.1477,56.1924,56.1477,56.1835,14600.0
2015-03-02 11:05:00,62.82,62.87,62.8,62.85,13900.0,56.1656,56.2103,56.1477,56.1924,13900.0
2015-03-02 11:10:00,62.87,62.9,62.83,62.9,17000.0,56.2103,56.2371,56.1746,56.2371,17000.0
2015-03-02 11:15:00,62.91,62.97,62.9,62.96,29200.0,56.2461,56.2997,56.2371,56.2908,29200.0
2015-03-02 11:20:00,62.96,63.0,62.93,62.96,22400.0,56.2908,56.3266,56.264,56.2908,22400.0
2015-03-02 11:25:00,62.95,62.98,62.94,62.97,24900.0,56.2819,56.3087,56.2729,56.2997,24900.0
2015-03-02 11:30:00,62.98,63.12,62.98,63.11,54300.0,56.3087,56.4338,56.3087,56.4249,54300.0
2015-03-02 11:35:00,63.13,63.19,63.1,63.11,38300.0,56.4428,56.4964,56.416,56.4249,38300.0
2015-03-02 11:40:00,63.11,63.16,63.09,63.14,22200.0,56.4249,56.4696,56.407,56.4517,22200.0
2015-03-02 11:45:00,63.13,63.16,63.06,63.06,20000.0,56.4428,56.4696,56.3802,56.3802,20000.0
2015-03-02 11:50:00,63.06,63.08,63.05,63.08,9900.0,56.3802,56.3981,56.3713,56.3981,9900.0
2015-03-02 11:55:00,63.08,63.1,63.03,63.05,14700.0,56.3981,56.416,56.3534,56.3713,14700.0
2015-03-02 12:00:00,63.04,63.13,63.04,63.12,96400.0,56.3623,56.4428,56.3623,56.4338,96400.0
2015-03-02 12:05:00,63.12,63.15,63.02,63.04,30300.0,56.4338,56.4607,56.3444,56.3623,30300.0
2015-03-02 12:10:00,63.04,63.04,62.88,62.9,11500.0,56.3623,56.3623,56.2193,56.2371,11500.0
2015-03-02 12:15:00,62.91,62.91,62.81,62.81,9800.0,56.2461,56.2461,56.1567,56.1567,9800.0
2015-03-02 12:20:00,62.8,62.8,62.75,62.77,11100.0,56.1477,56.1477,56.103,56.1209,11100.0
2015-03-02 12:25:00,62.76,62.77,62.7,62.72,13900.0,56.112,56.1209,56.0583,56.0762,13900.0
2015-03-02 12:30:00,62.73,62.82,62.72,62.82,12600.0,56.0852,56.1656,56.0762,56.1656,12600.0
2015-03-02 12:35:00,62.82,62.83,62.76,62.79,14200.0,56.1656,56.1746,56.112,56.1388,14200.0
2015-03-02 12:40:00,62.8,62.81,62.71,62.76,18000.0,56.1477,56.1567,56.0673,56.112,18000.0
2015-03-02 12:45:00,62.75,62.78,62.73,62.73,12400.0,56.103,56.1299,56.0852,56.0852,12400.0
2015-03-02 12:50:00,62.74,62.78,62.74,62.76,8100.0,56.0941,56.1299,56.0941,56.112,8100.0
2015-03-02 12:55:00,62.76,62.82,62.75,62.82,7800.0,56.112,56.1656,56.103,56.1656,7800.0
2015-03-02 13:00:00,62.82,62.84,62.8,62.84,9800.0,56.1656,56.1835,56.1477,56.1835,9800.0
2015-03-02 13:05:00,62.85,62.88,62.84,62.86,9500.0,56.1924,56.2193,56.1835,56.2014,9500.0
2015-03-02 13:10:00,62.85,62.89,62.85,62.86,7700.0,56.1924,56.2282,56.1924,56.2014,7700.0
2015-03-02 13:15:00,62.87,62.87,62.78,62.79,9300.0,56.2103,56.2103,56.1299,56.1388,9300.0
2015-03-02 13:20:00,62.81,62.83,62.75,62.76,13300.0,56.1567,56.1746,56.103,56.112,13300.0
2015-03-02 13:25:00,62.77,62.82,62.76,62.82,9800.0,56.1209,56.1656,56.112,56.1656,9800.0
2015-03-02 13:30:00,62.82,62.86,62.8,62.84,14100.0,56.1656,56.2014,56.1477,56.1835,14100.0
2015-03-02 13:35:00,62.85,62.95,62.85,62.95,6300.0,56.1924,56.2819,56.1924,56.2819,6300.0
2015-03-02 13:40:00,62.95,62.98,62.93,62.95,20600.0,56.2819,56.3087,56.264,56.2819,20600.0
2015-03-02 13:45:00,62.94,62.95,62.9,62.93,23200.0,56.2729,56.2819,56.2371,56.264,23200.0
2015-03-02 13:50:00,62.93,62.93,62.84,62.85,20900.0,56.264,56.264,56.1835,56.1924,20900.0
2015-03-02 13:55:00,62.84,62.85,62.83,62.85,16900.0,56.1835,56.1924,56.1746,56.1924,16900.0
2015-03-02 14:00:00,62.85,62.85,62.79,62.81,23700.0,56.1924,56.1924,56.1388,56.1567,23700.0
2015-03-02 14:05:00,62.82,62.82,62.79,62.81,13100.0,56.1656,56.1656,56.1388,56.1567,13100.0
2015-03-02 14:10:00,62.81,62.81,62.78,62.79,14000.0,56.1567,56.1567,56.1299,56.1388,14000.0
2015-03-02 14:15:00,62.78,62.83,62.77,62.8,12500.0,56.1299,56.1746,56.1209,56.1477,12500.0
2015-03-02 14:20:00,62.8,62.82,62.76,62.78,14200.0,56.1477,56.1656,56.112,56.1299,14200.0
2015-03-02 14:25:00,62.78,62.79,62.72,62.76,20300.0,56.1299,56.1388,56.0762,56.112,20300.0
2015-03-02 14:30:00,62.76,62.82,62.73,62.78,23600.0,56.112,56.1656,56.0852,56.1299,23600.0
2015-03-02 14:35:00,62.78,62.8,62.76,62.79,14200.0,56.1299,56.1477,56.112,56.1388,14200.0
2015-03-02 14:40:00,62.78,62.79,62.68,62.69,30300.0,56.1299,56.1388,56.0405,56.0494,30300.0
2015-03-02 14:45:00,62.69,62.74,62.68,62.74,13800.0,56.0494,56.0941,56.0405,56.0941,13800.0
2015-03-02 14:50:00,62.74,62.74,62.72,62.74,17500.0,56.0941,56.0941,56.0762,56.0941,17500.0
2015-03-02 14:55:00,62.74,62.79,62.71,62.79,28600.0,56.0941,56.1388,56.0673,56.1388,28600.0
2015-03-02 15:00:00,62.79,62.81,62.77,62.79,26900.0,56.1388,56.1567,56.1209,56.1388,26900.0
2015-03-02 15:05:00,62.79,62.79,62.75,62.79,23300.0,56.1388,56.1388,56.103,56.1388,23300.0
2015-03-02 15:10:00,62.79,62.85,62.79,62.85,50100.0,56.1388,56.1924,56.1388,56.1924,50100.0
2015-03-02 15:15:00,62.85,62.87,62.82,62.87,14100.0,56.1924,56.2103,56.1656,56.2103,14100.0
2015-03-02 15:20:00,62.87,62.88,62.85,62.85,28600.0,56.2103,56.2193,56.1924,56.1924,28600.0
2015-03-02 15:25:00,62.85,62.87,62.82,62.87,38700.0,56.1924,56.2103,56.1656,56.2103,38700.0
2015-03-02 15:30:00,62.88,62.89,62.85,62.89,24100.0,56.2193,56.2282,56.1924,56.2282,24100.0
2015-03-02 15:35:00,62.89,62.93,62.88,62.91,28300.0,56.2282,56.264,56.2193,56.2461,28300.0
2015-03-02 15:40:00,62.91,62.91,62.88,62.91,31700.0,56.2461,56.2461,56.2193,56.2461,31700.0
2015-03-02 15:45:00,62.91,62.91,62.88,62.89,41800.0,56.2461,56.2461,56.2193,56.2282,41800.0
2015-03-02 15:50:00,62.9,62.96,62.86,62.9,78800.0,56.2371,56.2908,56.2014,56.2371,78800.0
2015-03-02 15:55:00,62.9,62.92,62.83,62.92,125900.0,56.2371,56.255,56.1746,56.255,125900.0
2015-03-03 09:30:00,63.11,63.14,62.53,62.54,150200.0,56.4249,56.4517,55.9063,55.9153,150200.0
2015-03-03 09:35:00,62.55,62.69,62.49,62.58,34100.0,55.9242,56.0494,55.8706,55.951,34100.0
2015-03-03 09:40:00,62.58,62.58,62.33,62.33,23500.0,55.951,55.951,55.7275,55.7275,23500.0
2015-03-03 09:45:00,62.36,62.58,62.29,62.55,137500.0,55.7544,55.951,55.6918,55.9242,137500.0
2015-03-03 09:50:00,62.54,62.65,62.49,62.6,30800.0,55.9153,56.0136,55.8706,55.9689,30800.0
2015-03-03 09:55:00,62.61,62.86,62.6,62.81,47100.0,55.9779,56.2014,55.9689,56.1567,47100.0
2015-03-03 10:00:00,62.81,62.81,62.62,62.73,35300.0,56.1567,56.1567,55.9868,56.0852,35300.0
2015-03-03 10:05:00,62.73,62.92,62.71,62.88,18700.0,56.0852,56.255,56.0673,56.2193,18700.0
2015-03-03 10:10:00,62.87,62.87,62.67,62.67,29900.0,56.2103,56.2103,56.0315,56.0315,29900.0
2015-03-03 10:15:00,62.68,62.87,62.67,62.87,29400.0,56.0405,56.2103,56.0315,56.2103,29400.0
2015-03-03 10:20:00,62.89,62.89,62.74,62.79,23500.0,56.2282,56.2282,56.0941,56.1388,23500.0
2015-03-03 10:25:00,62.8,62.8,62.68,62.75,13500.0,56.1477,56.1477,56.0405,56.103,13500.0
2015-03-03 10:30:00,62.75,62.75,62.67,62.71,38200.0,56.103,56.103,56.0315,56.0673,38200.0
2015-03-03 10:35:00,62.71,62.82,62.65,62.8,23900.0,56.0673,56.1656,56.0136,56.1477,23900.0
2015-03-03 10:40:00,62.8,62.87,62.79,62.82,13900.0,56.1477,56.2103,56.1388,56.1656,13900.0
2015-03-03 10:45:00,62.83,62.91,62.8,62.87,26500.0,56.1746,56.2461,56.1477,56.2103,26500.0
2015-03-03 10:50:00,62.87,62.89,62.8,62.86,24200.0,56.2103,56.2282,56.1477,56.2014,24200.0
2015-03-03 10:55:00,62.84,62.84,62.77,62.79,17400.0,56.1835,56.1835,56.1209,56.1388,17400.0
2015-03-03 11:00:00,62.78,62.83,62.73,62.8,15800.0,56.1299,56.1746,56.0852,56.1477,15800.0
2015-03-03 11:05:00,62.8,62.8,62.72,62.77,16100.0,56.1477,56.1477,56.0762,56.1209,16100.0
2015-03-03 11:10:00,62.73,62.73,62.66,62.67,22300.0,56.0852,56.0852,56.0226,56.0315,22300.0
2015-03-03 11:15:00,62.67,62.74,62.67,62.72,18500.0,56.0315,56.0941,56.0315,56.0762,18500.0
2015-03-03 11:20:00,62.71,62.72,62.66,62.68,11700.0,56.0673,56.0762,56.0226,56.0405,11700.0
2015-03-03 11:25:00,62.68,62.74,62.68,62.68,12400.0,56.0405,56.0941,56.0405,56.0405,12400.0
2015-03-03 11:30:00,62.67,62.67,62.56,62.58,29100.0,56.0315,56.0315,55.9332,55.951,29100.0
2015-03-03 11:35:00,62.59,62.61,62.53,62.6,15500.0,55.96,55.9779,55.9063,55.9689,15500.0
2015-03-03 11:40:00,62.6,62.6,62.53,62.54,16700.0,55.9689,55.9689,55.9063,55.9153,16700.0
2015-03-03 11:45:00,62.55,62.62,62.55,62.58,11700.0,55.9242,55.9868,55.9242,55.951,11700.0
2015-03-03 11:50:00,62.59,62.71,62.58,62.67,15800.0,55.96,56.0673,55.951,56.0315,15800.0
2015-03-03 11:55:00,62.67,62.73,62.64,62.64,13600.0,56.0315,56.0852,56.0047,56.0047,13600.0
2015-03-03 12:00:00,62.64,62.74,62.62,62.71,21100.0,56.0047,56.0941,55.9868,56.0673,21100.0
2015-03-03 12:05:00,62.7,62.74,62.69,62.71,17500.0,56.0583,56.0941,56.0494,56.0673,17500.0
2015-03-03 12:10:00,62.72,62.76,62.7,62.7,11100.0,56.0762,56.112,56.0583,56.0583,11100.0
2015-03-03 12:15:00,62.7,62.74,62.69,62.71,16600.0,56.0583,56.0941,56.0494,56.0673,16600.0
2015-03-03 12:20:00,62.7,62.7,62.62,62.67,13600.0,56.0583,56.0583,55.9868,56.0315,13600.0
2015-03-03 12:25:00,62.66,62.66,62.57,62.6,8700.0,56.0226,56.0226,55.9421,55.9689,8700.0
2015-03-03 12:30:00,62.58,62.73,62.58,62.71,2882300.0,55.951,56.0852,55.951,56.0673,2882300.0
2015-03-03 12:35:00,62.71,62.84,62.7,62.83,17800.0,56.0673,56.1835,56.0583,56.1746,17800.0
2015-03-03 12:40:00,62.83,62.84,62.7,62.72,22100.0,56.1746,56.1835,56.0583,56.0762,22100.0
2015-03-03 12:45:00,62.72,62.72,62.64,62.64,11300.0,56.0762,56.0762,56.0047,56.0047,11300.0
2015-03-03 12:50:00,62.64,62.77,62.64,62.71,15500.0,56.0047,56.1209,56.0047,56.0673,15500.0
2015-03-03 12:55:00,62.72,62.84,62.7,62.8,42100.0,56.0762,56.1835,56.0583,56.1477,42100.0
2015-03-03 13:00:00,62.81,62.93,62.81,62.89,17400.0,56.1567,56.264,56.1567,56.2282,17400.0
2015-03-03 13:05:00,62.91,62.95,62.89,62.9,15700.0,56.2461,56.2819,56.2282,56.2371,15700.0
2015-03-03 13:10:00,62.9,62.9,62.79,62.82,13400.0,56.2371,56.2371,56.1388,56.1656,13400.0
2015-03-03 13:15:00,62.81,62.81,62.76,62.78,9700.0,56.1567,56.1567,56.112,56.1299,9700.0
2015-03-03 13:20:00,62.76,62.79,62.71,62.72,13600.0,56.112,56.1388,56.0673,56.0762,13600.0
2015-03-03 13:25:00,62.73,62.78,62.7,62.78,12600.0,56.0852,56.1299,56.0583,56.1299,12600.0
2015-03-03 13:30:00,62.79,62.88,62.76,62.86,17500.0,56.1388,56.2193,56.112,56.2014,17500.0
2015-03-03 13:35:00,62.87,62.89,62.81,62.84,17100.0,56.2103,56.2282,56.1567,56.1835,17100.0
2015-03-03 13:40:00,62.84,62.85,62.78,62.79,10100.0,56.1835,56.1924,56.1299,56.1388,10100.0
2015-03-03 13:45:00,62.78,62.83,62.76,62.81,14700.0,56.1299,56.1746,56.112,56.1567,14700.0
2015-03-03 13:50:00,62.8,62.8,62.72,62.76,15200.0,56.1477,56.1477,56.0762,56.112,15200.0
2015-03-03 13:55:00,62.77,62.77,62.66,62.66,13600.0,56.1209,56.1209,56.0226,56.0226,13600.0
2015-03-03 14:00:00,62.66,62.78,62.66,62.77,23800.0,56.0226,56.1299,56.0226,56.1209,23800.0
2015-03-03 14:05:00,62.77,62.84,62.75,62.83,34700.0,56.1209,56.1835,56.103,56.1746,34700.0
2015-03-03 14:10:00,62.83,62.86,62.8,62.84,23200.0,56.1746,56.2014,56.1477,56.1835,23200.0
2015-03-03 14:15:00,62.84,62.87,62.82,62.84,18800.0,56.1835,56.2103,56.1656,56.1835,18800.0
2015-03-03 14:20:00,62.84,62.84,62.78,62.78,16500.0,56.1835,56.1835,56.1299,56.1299,16500.0
2015-03-03 14:25:00,62.78,62.78,62.74,62.76,21500.0,56.1299,56.1299,56.0941,56.112,21500.0
2015-03-03 14:30:00,62.76,62.76,62.72,62.73,19400.0,56.112,56.112,56.0762,56.0852,19400.0
2015-03-03 14:35:00,62.72,62.78,62.71,62.78,20900.0,56.0762,56.1299,56.0673,56.1299,20900.0
2015-03-03 14:40:00,62.77,62.82,62.69,62.69,19000.0,56.1209,56.1656,56.0494,56.0494,19000.0
2015-03-03 14:45:00,62.7,62.73,62.67,62.73,8400.0,56.0583,56.0852,56.0315,56.0852,8400.0
2015-03-03 14:50:00,62.72,62.75,62.71,62.72,13400.0,56.0762,56.103,56.0673,56.0762,13400.0
2015-03-03 14:55:00,62.72,62.73,62.67,62.67,20800.0,56.0762,56.0852,56.0315,56.0315,20800.0
2015-03-03 15:00:00,62.67,62.72,62.64,62.7,17800.0,56.0315,56.0762,56.0047,56.0583,17800.0
2015-03-03 15:05:00,62.7,62.7,62.6,62.63,26700.0,56.0583,56.0583,55.9689,55.9958,26700.0
2015-03-03 15:10:00,62.64,62.71,62.61,62.7,44600.0,56.0047,56.0673,55.9779,56.0583,44600.0
2015-03-03 15:15:00,62.7,62.8,62.69,62.78,49100.0,56.0583,56.1477,56.0494,56.1299,49100.0
2015-03-03 15:20:00,62.77,62.81,62.74,62.8,17800.0,56.1209,56.1567,56.0941,56.1477,17800.0
2015-03-03 15:25:00,62.79,62.82,62.76,62.82,16200.0,56.1388,56.1656,56.112,56.1656,16200.0
2015-03-03 15:30:00,62.81,62.88,62.8,62.82,32400.0,56.1567,56.2193,56.1477,56.1656,32400.0
2015-03-03 15:35:00,62.81,62.82,62.74,62.75,25400.0,56.1567,56.1656,56.0941,56.103,25400.0
2015-03-03 15:40:00,62.75,62.78,62.71,62.78,23900.0,56.103,56.1299,56.0673,56.1299,23900.0
2015-03-03 15:45:00,62.77,62.8,62.74,62.8,24600.0,56.1209,56.1477,56.0941,56.1477,24600.0
2015-03-03 15:50:00,62.79,62.81,62.75,62.8,46300.0,56.1388,56.1567,56.103,56.1477,46300.0
2015-03-03 15:55:00,62.79,62.82,62.75,62.78,88300.0,56.1388,56.1656,56.103,56.1299,88300.0
2015-03-04 09:30:00,62.65,62.77,62.42,62.44,142300.0,56.0136,56.1209,55.808,55.8259,142300.0
2015-03-04 09:35:00,62.44,62.44,62.06,62.1,34700.0,55.8259,55.8259,55.4861,55.5219,34700.0
2015-03-04 09:40:00,62.08,62.08,61.74,61.84,38300.0,55.504,55.504,55.2,55.2894,38300.0
2015-03-04 09:45:00,61.84,61.98,61.82,61.84,36800.0,55.2894,55.4146,55.2716,55.2894,36800.0
2015-03-04 09:50:00,61.83,61.84,61.58,61.61,59400.0,55.2805,55.2894,55.057,55.0838,59400.0
2015-03-04 09:55:00,61.59,61.65,61.53,61.55,56800.0,55.0659,55.1196,55.0123,55.0302,56800.0
2015-03-04 10:00:00,61.53,61.71,61.48,61.52,52400.0,55.0123,55.1732,54.9676,55.0033,52400.0
2015-03-04 10:05:00,61.53,61.77,61.53,61.68,46500.0,55.0123,55.2268,55.0123,55.1464,46500.0
2015-03-04 10:10:00,61.67,61.76,61.57,61.6,45100.0,55.1374,55.2179,55.048,55.0749,45100.0
2015-03-04 10:15:00,61.6,61.63,61.55,61.6,33100.0,55.0749,55.1017,55.0302,55.0749,33100.0
2015-03-04 10:20:00,61.61,61.61,61.48,61.59,38000.0,55.0838,55.0838,54.9676,55.0659,38000.0
2015-03-04 10:25:00,61.58,61.73,61.53,61.62,34000.0,55.057,55.1911,55.0123,55.0927,34000.0
2015-03-04 10:30:00,61.6,61.87,61.56,61.85,40300.0,55.0749,55.3163,55.0391,55.2984,40300.0
2015-03-04 10:35:00,61.87,61.89,61.81,61.88,32700.0,55.3163,55.3341,55.2626,55.3252,32700.0
2015-03-04 10:40:00,61.88,62.01,61.84,61.96,22000.0,55.3252,55.4414,55.2894,55.3967,22000.0
2015-03-04 10:45:00,61.97,61.99,61.83,61.84,26500.0,55.4057,55.4235,55.2805,55.2894,26500.0
2015-03-04 10:50:00,61.84,61.84,61.77,61.8,57300.0,55.2894,55.2894,55.2268,55.2537,57300.0
2015-03-04 10:55:00,61.8,61.94,61.78,61.93,23500.0,55.2537,55.3788,55.2358,55.3699,23500.0
2015-03-04 11:00:00,61.94,61.96,61.86,61.86,14400.0,55.3788,55.3967,55.3073,55.3073,14400.0
2015-03-04 11:05:00,61.85,61.96,61.82,61.96,20800.0,55.2984,55.3967,55.2716,55.3967,20800.0
2015-03-04 11:10:00,61.96,62.05,61.96,62.05,15600.0,55.3967,55.4772,55.3967,55.4772,15600.0
2015-03-04 11:15:00,62.05,62.18,62.05,62.12,24500.0,55.4772,55.5934,55.4772,55.5398,24500.0
2015-03-04 11:20:00,62.12,62.13,62.07,62.1,9600.0,55.5398,55.5487,55.4951,55.5219,9600.0
2015-03-04 11:25:00,62.1,62.11,61.98,62.05,20800.0,55.5219,55.5308,55.4146,55.4772,20800.0
2015-03-04 11:30:00,62.06,62.08,62.0,62.06,20100.0,55.4861,55.504,55.4325,55.4861,20100.0
2015-03-04 11:35:00,62.06,62.08,61.98,61.98,12300.0,55.4861,55.504,55.4146,55.4146,12300.0
2015-03-04 11:40:00,61.98,62.0,61.91,61.94,18400.0,55.4146,55.4325,55.352,55.3788,18400.0
2015-03-04 11:45:00,61.94,62.01,61.92,61.97,34900.0,55.3788,55.4414,55.361,55.4057,34900.0
2015-03-04 11:50:00,61.97,61.97,61.87,61.91,33800.0,55.4057,55.4057,55.3163,55.352,33800.0
2015-03-04 11:55:00,61.92,62.03,61.91,61.99,16700.0,55.361,55.4593,55.352,55.4235,16700.0
2015-03-04 12:00:00,61.99,62.0,61.92,61.92,12300.0,55.4235,55.4325,55.361,55.361,12300.0
2015-03-04 12:05:00,61.92,62.03,61.89,62.03,14800.0,55.361,55.4593,55.3341,55.4593,14800.0
2015-03-04 12:10:00,62.01,62.1,61.97,62.08,18100.0,55.4414,55.5219,55.4057,55.504,18100.0
2015-03-04 12:15:00,62.08,62.09,62.02,62.05,10900.0,55.504,55.513,55.4504,55.4772,10900.0
2015-03-04 12:20:00,62.05,62.05,61.99,62.01,12200.0,55.4772,55.4772,55.4235,55.4414,12200.0
2015-03-04 12:25:00,62.02,62.04,61.98,62.04,12200.0,55.4504,55.4682,55.4146,55.4682,12200.0
2015-03-04 12:30:00,62.05,62.07,61.92,61.95,290100.0,55.4772,55.4951,55.361,55.3878,290100.0
2015-03-04 12:35:00,61.96,62.07,61.95,62.05,12900.0,55.3967,55.4951,55.3878,55.4772,12900.0
2015-03-04 12:40:00,62.05,62.11,62.04,62.08,13200.0,55.4772,55.5308,55.4682,55.504,13200.0
2015-03-04 12:45:00,62.08,62.11,62.03,62.11,7300.0,55.504,55.5308,55.4593,55.5308,7300.0
2015-03-04 12:50:00,62.11,62.11,62.04,62.06,14400.0,55.5308,55.5308,55.4682,55.4861,14400.0
2015-03-04 12:55:00,62.07,62.09,62.02,62.03,17100.0,55.4951,55.513,55.4504,55.4593,17100.0
2015-03-04 13:00:00,62.03,62.11,62.03,62.08,12000.0,55.4593,55.5308,55.4593,55.504,12000.0
2015-03-04 13:05:00,62.08,62.09,62.06,62.09,12800.0,55.504,55.513,55.4861,55.513,12800.0
2015-03-04 13:10:00,62.09,62.15,62.08,62.12,17600.0,55.513,55.5666,55.504,55.5398,17600.0
2015-03-04 13:15:00,62.12,62.13,62.05,62.07,13200.0,55.5398,55.5487,55.4772,55.4951,13200.0
2015-03-04 13:20:00,62.07,62.16,62.03,62.09,28100.0,55.4951,55.5755,55.4593,55.513,28100.0
2015-03-04 13:25:00,62.09,62.16,62.06,62.16,10700.0,55.513,55.5755,55.4861,55.5755,10700.0
2015-03-04 13:30:00,62.16,62.19,62.1,62.19,1535400.0,55.5755,55.6024,55.5219,55.6024,1535400.0
2015-03-04 13:35:00,62.18,62.24,62.18,62.23,19700.0,55.5934,55.6471,55.5934,55.6381,19700.0
2015-03-04 13:40:00,62.24,62.26,62.21,62.21,14400.0,55.6471,55.6649,55.6202,55.6202,14400.0
2015-03-04 13:45:00,62.21,62.23,62.19,62.23,18000.0,55.6202,55.6381,55.6024,55.6381,18000.0
2015-03-04 13:50:00,62.23,62.23,62.06,62.09,20400.0,55.6381,55.6381,55.4861,55.513,20400.0
2015-03-04 13:55:00,62.08,62.09,62.02,62.04,8100.0,55.504,55.513,55.4504,55.4682,8100.0
2015-03-04 14:00:00,62.05,62.06,62.01,62.04,23200.0,55.4772,55.4861,55.4414,55.4682,23200.0
2015-03-04 14:05:00,62.04,62.07,62.0,62.07,17900.0,55.4682,55.4951,55.4325,55.4951,17900.0
2015-03-04 14:10:00,62.07,62.08,61.99,62.0,38700.0,55.4951,55.504,55.4235,55.4325,38700.0
2015-03-04 14:15:00,62.0,62.07,61.99,62.0,20200.0,55.4325,55.4951,55.4235,55.4325,20200.0
2015-03-04 14:20:00,62.0,62.05,62.0,62.02,13300.0,55.4325,55.4772,55.4325,55.4504,13300.0
2015-03-04 14:25:00,62.01,62.03,61.96,62.0,23900.0,55.4414,55.4593,55.3967,55.4325,23900.0
2015-03-04 14:30:00,61.99,62.06,61.97,62.04,12300.0,55.4235,55.4861,55.4057,55.4682,12300.0
2015-03-04 14:35:00,62.04,62.06,62.0,62.0,18600.0,55.4682,55.4861,55.4325,55.4325,18600.0
2015-03-04 14:40:00,62.01,62.13,62.0,62.12,17900.0,55.4414,55.5487,55.4325,55.5398,17900.0
2015-03-04 14:45:00,62.12,62.13,62.06,62.07,13200.0,55.5398,55.5487,55.4861,55.4951,13200.0
2015-03-04 14:50:00,62.08,62.12,62.07,62.09,14400.0,55.504,55.5398,55.4951,55.513,14400.0
2015-03-04 14:55:00,62.1,62.15,62.09,62.1,13800.0,55.5219,55.5666,55.513,55.5219,13800.0
2015-03-04 15:00:00,62.09,62.13,62.03,62.03,20200.0,55.513,55.5487,55.4593,55.4593,20200.0
2015-03-04 15:05:00,62.03,62.08,62.01,62.02,30700.0,55.4593,55.504,55.4414,55.4504,30700.0
2015-03-04 15:10:00,62.02,62.1,62.02,62.1,14300.0,55.4504,55.5219,55.4504,55.5219,14300.0
2015-03-04 15:15:00,62.09,62.18,62.06,62.07,30400.0,55.513,55.5934,55.4861,55.4951,30400.0
2015-03-04 15:20:00,62.08,62.13,62.05,62.13,17100.0,55.504,55.5487,55.4772,55.5487,17100.0
2015-03-04 15:25:00,62.12,62.13,62.05,62.1,26600.0,55.5398,55.5487,55.4772,55.5219,26600.0
2015-03-04 15:30:00,62.1,62.16,62.09,62.14,32200.0,55.5219,55.5755,55.513,55.5577,32200.0
2015-03-04 15:35:00,62.13,62.14,62.06,62.07,24500.0,55.5487,55.5577,55.4861,55.4951,24500.0
2015-03-04 15:40:00,62.06,62.08,62.02,62.08,35000.0,55.4861,55.504,55.4504,55.504,35000.0
2015-03-04 15:45:00,62.07,62.12,62.07,62.11,38700.0,55.4951,55.5398,55.4951,55.5308,38700.0
2015-03-04 15:50:00,62.11,62.13,62.06,62.08,44300.0,55.5308,55.5487,55.4861,55.504,44300.0
2015-03-04 15:55:00,62.08,62.09,62.04,62.06,87600.0,55.504,55.513,55.4682,55.4861,87600.0
2015-03-05 09:30:00,62.06,62.1,61.87,61.88,92800.0,55.4861,55.5219,55.3163,55.3252,92800.0
2015-03-05 09:35:00,61.87,62.2,61.86,62.03,23100.0,55.3163,55.6113,55.3073,55.4593,23100.0
2015-03-05 09:40:00,62.02,62.23,62.01,62.11,21700.0,55.4504,55.6381,55.4414,55.5308,21700.0
2015-03-05 09:45:00,62.1,62.33,61.94,62.31,12400.0,55.5219,55.7275,55.3788,55.7096,12400.0
2015-03-05 09:50:00,62.34,62.4,62.19,62.21,14900.0,55.7365,55.7901,55.6024,55.6202,14900.0
2015-03-05 09:55:00,62.19,62.42,62.17,62.42,41200.0,55.6024,55.808,55.5845,55.808,41200.0
2015-03-05 10:00:00,62.38,62.39,62.23,62.27,16700.0,55.7722,55.7812,55.6381,55.6739,16700.0
2015-03-05 10:05:00,62.25,62.29,62.21,62.22,19400.0,55.656,55.6918,55.6202,55.6292,19400.0
2015-03-05 10:10:00,62.23,62.29,62.16,62.21,27700.0,55.6381,55.6918,55.5755,55.6202,27700.0
2015-03-05 10:15:00,62.22,62.22,62.12,62.12,17700.0,55.6292,55.6292,55.5398,55.5398,17700.0
2015-03-05 10:20:00,62.13,62.17,62.12,62.13,9700.0,55.5487,55.5845,55.5398,55.5487,9700.0
2015-03-05 10:25:00,62.13,62.16,62.11,62.16,16800.0,55.5487,55.5755,55.5308,55.5755,16800.0
2015-03-05 10:30:00,62.15,62.25,62.12,62.23,18300.0,55.5666,55.656,55.5398,55.6381,18300.0
2015-03-05 10:35:00,62.24,62.3,62.22,62.3,10800.0,55.6471,55.7007,55.6292,55.7007,10800.0
2015-03-05 10:40:00,62.28,62.32,62.19,62.2,18300.0,55.6828,55.7186,55.6024,55.6113,18300.0
2015-03-05 10:45:00,62.2,62.34,62.17,62.34,24800.0,55.6113,55.7365,55.5845,55.7365,24800.0
2015-03-05 10:50:00,62.34,62.42,62.34,62.37,11200.0,55.7365,55.808,55.7365,55.7633,11200.0
2015-03-05 10:55:00,62.38,62.4,62.32,62.36,13300.0,55.7722,55.7901,55.7186,55.7544,13300.0
2015-03-05 11:00:00,62.35,62.38,62.27,62.27,11700.0,55.7454,55.7722,55.6739,55.6739,11700.0
2015-03-05 11:05:00,62.27,62.31,62.18,62.24,84700.0,55.6739,55.7096,55.5934,55.6471,84700.0
2015-03-05 11:10:00,62.22,62.24,62.1,62.16,9300.0,55.6292,55.6471,55.5219,55.5755,9300.0
2015-03-05 11:15:00,62.16,62.18,62.12,62.17,16600.0,55.5755,55.5934,55.5398,55.5845,16600.0
2015-03-05 11:20:00,62.18,62.27,62.13,62.26,8300.0,55.5934,55.6739,55.5487,55.6649,8300.0
2015-03-05 11:25:00,62.26,62.32,62.2,62.2,21400.0,55.6649,55.7186,55.6113,55.6113,21400.0
2015-03-05 11:30:00,62.2,62.25,62.13,62.15,32400.0,55.6113,55.656,55.5487,55.5666,32400.0
2015-03-05 11:35:00,62.15,62.24,62.15,62.16,19400.0,55.5666,55.6471,55.5666,55.5755,19400.0
2015-03-05 11:40:00,62.16,62.22,62.16,62.21,17300.0,55.5755,55.6292,55.5755,55.6202,17300.0
2015-03-05 11:45:00,62.22,62.24,62.16,62.21,18300.0,55.6292,55.6471,55.5755,55.6202,18300.0
2015-03-05 11:50:00,62.21,62.24,62.18,62.2,15500.0,55.6202,55.6471,55.5934,55.6113,15500.0
2015-03-05 11:55:00,62.21,62.24,62.18,62.21,16900.0,55.6202,55.6471,55.5934,55.6202,16900.0
2015-03-05 12:00:00,62.21,62.21,62.15,62.18,14800.0,55.6202,55.6202,55.5666,55.5934,14800.0
2015-03-05 12:05:00,62.17,62.18,62.13,62.13,14300.0,55.5845,55.5934,55.5487,55.5487,14300.0
2015-03-05 12:10:00,62.14,62.14,62.07,62.08,29300.0,55.5577,55.5577,55.4951,55.504,29300.0
2015-03-05 12:15:00,62.07,62.14,62.03,62.14,13000.0,55.4951,55.5577,55.4593,55.5577,13000.0
2015-03-05 12:20:00,62.13,62.16,62.08,62.16,13200.0,55.5487,55.5755,55.504,55.5755,13200.0
2015-03-05 12:25:00,62.16,62.17,62.02,62.05,1038500.0,55.5755,55.5845,55.4504,55.4772,1038500.0
2015-03-05 12:30:00,62.05,62.09,62.05,62.07,10500.0,55.4772,55.513,55.4772,55.4951,10500.0
2015-03-05 12:35:00,62.07,62.1,62.06,62.07,16600.0,55.4951,55.5219,55.4861,55.4951,16600.0
2015-03-05 12:40:00,62.08,62.08,62.01,62.01,14000.0,55.504,55.504,55.4414,55.4414,14000.0
2015-03-05 12:45:00,62.02,62.04,61.95,61.99,23000.0,55.4504,55.4682,55.3878,55.4235,23000.0
2015-03-05 12:50:00,61.98,61.98,61.91,61.93,17600.0,55.4146,55.4146,55.352,55.3699,17600.0
2015-03-05 12:55:00,61.91,61.92,61.83,61.86,22700.0,55.352,55.361,55.2805,55.3073,22700.0
2015-03-05 13:00:00,61.88,61.92,61.83,61.92,12100.0,55.3252,55.361,55.2805,55.361,12100.0
2015-03-05 13:05:00,61.93,62.0,61.93,61.98,11600.0,55.3699,55.4325,55.3699,55.4146,11600.0
2015-03-05 13:10:00,61.98,61.99,61.92,61.97,9700.0,55.4146,55.4235,55.361,55.4057,9700.0
2015-03-05 13:15:00,61.97,62.0,61.95,61.95,12000.0,55.4057,55.4325,55.3878,55.3878,12000.0
2015-03-05 13:20:00,61.96,61.96,61.88,61.93,12800.0,55.3967,55.3967,55.3252,55.3699,12800.0
2015-03-05 13:25:00,61.93,62.04,61.93,61.95,14000.0,55.3699,55.4682,55.3699,55.3878,14000.0
2015-03-05 13:30:00,61.97,61.99,61.95,61.96,11600.0,55.4057,55.4235,55.3878,55.3967,11600.0
2015-03-05 13:35:00,61.97,62.08,61.97,62.06,14200.0,55.4057,55.504,55.4057,55.4861,14200.0
2015-03-05 13:40:00,62.05,62.07,62.02,62.07,11000.0,55.4772,55.4951,55.4504,55.4951,11000.0
2015-03-05 13:45:00,62.07,62.09,62.06,62.08,5200.0,55.4951,55.513,55.4861,55.504,5200.0
2015-03-05 13:50:00,62.08,62.09,62.04,62.07,14700.0,55.504,55.513,55.4682,55.4951,14700.0
2015-03-05 13:55:00,62.08,62.09,62.06,62.08,15200.0,55.504,55.513,55.4861,55.504,15200.0
2015-03-05 14:00:00,62.08,62.14,62.05,62.14,15200.0,55.504,55.5577,55.4772,55.5577,15200.0
2015-03-05 14:05:00,62.15,62.17,62.08,62.14,12200.0,55.5666,55.5845,55.504,55.5577,12200.0
2015-03-05 14:10:00,62.15,62.15,62.08,62.08,7500.0,55.5666,55.5666,55.504,55.504,7500.0
2015-03-05 14:15:00,62.09,62.21,62.09,62.2,23000.0,55.513,55.6202,55.513,55.6113,23000.0
2015-03-05 14:20:00,62.2,62.21,62.16,62.18,18900.0,55.6113,55.6202,55.5755,55.5934,18900.0
2015-03-05 14:25:00,62.16,62.18,62.1,62.1,7800.0,55.5755,55.5934,55.5219,55.5219,7800.0
2015-03-05 14:30:00,62.1,62.17,62.1,62.16,11400.0,55.5219,55.5845,55.5219,55.5755,11400.0
2015-03-05 14:35:00,62.16,62.17,62.11,62.14,14900.0,55.5755,55.5845,55.5308,55.5577,14900.0
2015-03-05 14:40:00,62.14,62.19,62.1,62.19,1243000.0,55.5577,55.6024,55.5219,55.6024,1243000.0
2015-03-05 14:45:00,62.19,62.29,62.19,62.23,28100.0,55.6024,55.6918,55.6024,55.6381,28100.0
2015-03-05 14:50:00,62.22,62.38,62.22,62.35,24900.0,55.6292,55.7722,55.6292,55.7454,24900.0
2015-03-05 14:55:00,62.35,62.37,62.31,62.33,15900.0,55.7454,55.7633,55.7096,55.7275,15900.0
2015-03-05 15:00:00,62.33,62.33,62.22,62.27,15600.0,55.7275,55.7275,55.6292,55.6739,15600.0
2015-03-05 15:05:00,62.28,62.29,62.22,62.23,13600.0,55.6828,55.6918,55.6292,55.6381,13600.0
2015-03-05 15:10:00,62.22,62.27,62.22,62.26,9500.0,55.6292,55.6739,55.6292,55.6649,9500.0
2015-03-05 15:15:00,62.27,62.33,62.26,62.31,21200.0,55.6739,55.7275,55.6649,55.7096,21200.0
2015-03-05 15:20:00,62.32,62.34,62.27,62.28,15500.0,55.7186,55.7365,55.6739,55.6828,15500.0
2015-03-05 15:25:00,62.29,62.32,62.26,62.29,21900.0,55.6918,55.7186,55.6649,55.6918,21900.0
2015-03-05 15:30:00,62.3,62.32,62.2,62.21,29600.0,55.7007,55.7186,55.6113,55.6202,29600.0
2015-03-05 15:35:00,62.22,62.27,62.21,62.25,20600.0,55.6292,55.6739,55.6202,55.656,20600.0
2015-03-05 15:40:00,62.25,62.3,62.25,62.27,24700.0,55.656,55.7007,55.656,55.6739,24700.0
2015-03-05 15:45:00,62.26,62.31,62.24,62.24,33900.0,55.6649,55.7096,55.6471,55.6471,33900.0
2015-03-05 15:50:00,62.26,62.37,62.26,62.35,77400.0,55.6649,55.7633,55.6649,55.7454,77400.0
2015-03-05 15:55:00,62.35,62.37,62.3,62.35,154600.0,55.7454,55.7633,55.7007,55.7454,154600.0
2015-03-06 09:30:00,61.99,62.3,61.99,62.22,85800.0,55.4235,55.7007,55.4235,55.6292,85800.0
2015-03-06 09:35:00,62.22,62.34,62.2,62.23,30100.0,55.6292,55.7365,55.6113,55.6381,30100.0
2015-03-06 09:40:00,62.23,62.31,62.06,62.06,44600.0,55.6381,55.7096,55.4861,55.4861,44600.0
2015-03-06 09:45:00,62.06,62.12,62.02,62.03,29500.0,55.4861,55.5398,55.4504,55.4593,29500.0
2015-03-06 09:50:00,62.04,62.21,61.98,62.21,16300.0,55.4682,55.6202,55.4146,55.6202,16300.0
2015-03-06 09:55:00,62.21,62.36,62.21,62.33,13700.0,55.6202,55.7544,55.6202,55.7275,13700.0
2015-03-06 10:00:00,62.31,62.34,62.25,62.32,20600.0,55.7096,55.7365,55.656,55.7186,20600.0
2015-03-06 10:05:00,62.33,62.36,62.29,62.31,20000.0,55.7275,55.7544,55.6918,55.7096,20000.0
2015-03-06 10:10:00,62.31,62.37,62.19,62.2,30600.0,55.7096,55.7633,55.6024,55.6113,30600.0
2015-03-06 10:15:00,62.19,62.41,62.19,62.4,110500.0,55.6024,55.7991,55.6024,55.7901,110500.0
2015-03-06 10:20:00,62.41,62.45,62.28,62.3,32200.0,55.7991,55.8348,55.6828,55.7007,32200.0
2015-03-06 10:25:00,62.3,62.34,62.26,62.31,13500.0,55.7007,55.7365,55.6649,55.7096,13500.0
2015-03-06 10:30:00,62.3,62.41,62.27,62.39,14000.0,55.7007,55.7991,55.6739,55.7812,14000.0
2015-03-06 10:35:00,62.37,62.4,62.28,62.32,14100.0,55.7633,55.7901,55.6828,55.7186,14100.0
2015-03-06 10:40:00,62.32,62.34,62.27,62.32,8500.0,55.7186,55.7365,55.6739,55.7186,8500.0
2015-03-06 10:45:00,62.33,62.38,62.28,62.35,9000.0,55.7275,55.7722,55.6828,55.7454,9000.0
2015-03-06 10:50:00,62.33,62.33,62.24,62.26,15400.0,55.7275,55.7275,55.6471,55.6649,15400.0
2015-03-06 10:55:00,62.27,62.29,62.24,62.27,20200.0,55.6739,55.6918,55.6471,55.6739,20200.0
2015-03-06 11:00:00,62.25,62.3,62.22,62.3,42300.0,55.656,55.7007,55.6292,55.7007,42300.0
2015-03-06 11:05:00,62.3,62.3,62.2,62.22,34100.0,55.7007,55.7007,55.6113,55.6292,34100.0
2015-03-06 11:10:00,62.22,62.23,62.11,62.11,28900.0,55.6292,55.6381,55.5308,55.5308,28900.0
2015-03-06 11:15:00,62.1,62.11,62.03,62.06,18500.0,55.5219,55.5308,55.4593,55.4861,18500.0
2015-03-06 11:20:00,62.08,62.13,62.06,62.12,13300.0,55.504,55.5487,55.4861,55.5398,13300.0
2015-03-06 11:25:00,62.1,62.18,62.08,62.1,24300.0,55.5219,55.5934,55.504,55.5219,24300.0
2015-03-06 11:30:00,62.1,62.1,61.98,62.05,25000.0,55.5219,55.5219,55.4146,55.4772,25000.0
2015-03-06 11:35:00,62.05,62.12,62.03,62.1,27400.0,55.4772,55.5398,55.4593,55.5219,27400.0
2015-03-06 11:40:00,62.1,62.12,62.01,62.05,33600.0,55.5219,55.5398,55.4414,55.4772,33600.0
2015-03-06 11:45:00,62.05,62.07,61.98,61.98,18100.0,55.4772,55.4951,55.4146,55.4146,18100.0
2015-03-06 11:50:00,61.98,62.04,61.93,62.03,10700.0,55.4146,55.4682,55.3699,55.4593,10700.0
2015-03-06 11:55:00,62.02,62.05,61.98,62.01,15100.0,55.4504,55.4772,55.4146,55.4414,15100.0
2015-03-06 12:00:00,62.01,62.15,62.0,62.15,17600.0,55.4414,55.5666,55.4325,55.5666,17600.0
2015-03-06 12:05:00,62.14,62.16,62.1,62.14,13500.0,55.5577,55.5755,55.5219,55.5577,13500.0
2015-03-06 12:10:00,62.13,62.13,62.01,62.04,16300.0,55.5487,55.5487,55.4414,55.4682,16300.0
2015-03-06 12:15:00,62.05,62.09,61.95,62.0,20700.0,55.4772,55.513,55.3878,55.4325,20700.0
2015-03-06 12:20:00,61.97,61.98,61.87,61.89,13600.0,55.4057,55.4146,55.3163,55.3341,13600.0
2015-03-06 12:25:00,61.89,61.93,61.89,61.89,8500.0,55.3341,55.3699,55.3341,55.3341,8500.0
2015-03-06 12:30:00,61.89,61.9,61.83,61.89,10900.0,55.3341,55.3431,55.2805,55.3341,10900.0
2015-03-06 12:35:00,61.89,61.97,61.87,61.97,12600.0,55.3341,55.4057,55.3163,55.4057,12600.0
2015-03-06 12:40:00,61.98,62.02,61.95,62.01,15300.0,55.4146,55.4504,55.3878,55.4414,15300.0
2015-03-06 12:45:00,62.01,62.05,62.0,62.05,16600.0,55.4414,55.4772,55.4325,55.4772,16600.0
2015-03-06 12:50:00,62.05,62.05,61.87,61.89,24100.0,55.4772,55.4772,55.3163,55.3341,24100.0
2015-03-06 12:55:00,61.89,61.92,61.85,61.92,12600.0,55.3341,55.361,55.2984,55.361,12600.0
2015-03-06 13:00:00,61.93,61.99,61.89,61.9,16000.0,55.3699,55.4235,55.3341,55.3431,16000.0
2015-03-06 13:05:00,61.92,61.94,61.83,61.85,7900.0,55.361,55.3788,55.2805,55.2984,7900.0
2015-03-06 13:10:00,61.85,61.96,61.81,61.95,12600.0,55.2984,55.3967,55.2626,55.3878,12600.0
2015-03-06 13:15:00,61.95,61.96,61.83,61.83,9900.0,55.3878,55.3967,55.2805,55.2805,9900.0
2015-03-06 13:20:00,61.82,61.85,61.75,61.75,10000.0,55.2716,55.2984,55.209,55.209,10000.0
2015-03-06 13:25:00,61.76,61.85,61.75,61.83,10900.0,55.2179,55.2984,55.209,55.2805,10900.0
2015-03-06 13:30:00,61.84,61.86,61.78,61.84,17600.0,55.2894,55.3073,55.2358,55.2894,17600.0
2015-03-06 13:35:00,61.84,61.86,61.78,61.79,18600.0,55.2894,55.3073,55.2358,55.2447,18600.0
2015-03-06 13:40:00,61.78,61.85,61.75,61.82,13800.0,55.2358,55.2984,55.209,55.2716,13800.0
2015-03-06 13:45:00,61.82,61.82,61.73,61.81,77300.0,55.2716,55.2716,55.1911,55.2626,77300.0
2015-03-06 13:50:00,61.82,61.9,61.78,61.8,30000.0,55.2716,55.3431,55.2358,55.2537,30000.0
2015-03-06 13:55:00,61.81,61.82,61.75,61.77,30300.0,55.2626,55.2716,55.209,55.2268,30300.0
2015-03-06 14:00:00,61.79,61.84,61.74,61.81,19000.0,55.2447,55.2894,55.2,55.2626,19000.0
2015-03-06 14:05:00,61.83,61.91,61.81,61.91,21300.0,55.2805,55.352,55.2626,55.352,21300.0
2015-03-06 14:10:00,61.9,61.91,61.79,61.79,15800.0,55.3431,55.352,55.2447,55.2447,15800.0
2015-03-06 14:15:00,61.8,61.82,61.73,61.77,14900.0,55.2537,55.2716,55.1911,55.2268,14900.0
2015-03-06 14:20:00,61.78,61.78,61.63,61.68,24300.0,55.2358,55.2358,55.1017,55.1464,24300.0
2015-03-06 14:25:00,61.68,61.71,61.62,61.67,16100.0,55.1464,55.1732,55.0927,55.1374,16100.0
2015-03-06 14:30:00,61.66,61.72,61.65,61.67,10000.0,55.1285,55.1821,55.1196,55.1374,10000.0
2015-03-06 14:35:00,61.68,61.68,61.56,61.57,17100.0,55.1464,55.1464,55.0391,55.048,17100.0
2015-03-06 14:40:00,61.56,61.61,61.48,61.51,46700.0,55.0391,55.0838,54.9676,54.9944,46700.0
2015-03-06 14:45:00,61.51,61.57,61.5,61.54,25000.0,54.9944,55.048,54.9854,55.0212,25000.0
2015-03-06 14:50:00,61.54,61.55,61.46,61.53,28700.0,55.0212,55.0302,54.9497,55.0123,28700.0
2015-03-06 14:55:00,61.54,61.54,61.46,61.47,20200.0,55.0212,55.0212,54.9497,54.9586,20200.0
2015-03-06 15:00:00,61.47,61.6,61.45,61.6,34700.0,54.9586,55.0749,54.9407,55.0749,34700.0
2015-03-06 15:05:00,61.59,61.65,61.59,61.61,28100.0,55.0659,55.1196,55.0659,55.0838,28100.0
2015-03-06 15:10:00,61.6,61.61,61.5,61.53,20500.0,55.0749,55.0838,54.9854,55.0123,20500.0
2015-03-06 15:15:00,61.53,61.58,61.48,61.58,22300.0,55.0123,55.057,54.9676,55.057,22300.0
2015-03-06 15:20:00,61.58,61.66,61.57,61.66,22200.0,55.057,55.1285,55.048,55.1285,22200.0
2015-03-06 15:25:00,61.67,61.67,61.54,61.59,32000.0,55.1374,55.1374,55.0212,55.0659,32000.0
2015-03-06 15:30:00,61.58,61.64,61.46,61.5,38000.0,55.057,55.1106,54.9497,54.9854,38000.0
2015-03-06 15:35:00,61.51,61.58,61.5,61.51,38700.0,54.9944,55.057,54.9854,54.9944,38700.0
2015-03-06 15:40:00,61.5,61.52,61.43,61.48,32500.0,54.9854,55.0033,54.9229,54.9676,32500.0
2015-03-06 15:45:00,61.48,61.54,61.47,61.48,60700.0,54.9676,55.0212,54.9586,54.9676,60700.0
2015-03-06 15:50:00,61.48,61.57,61.47,61.52,63100.0,54.9676,55.048,54.9586,55.0033,63100.0
2015-03-06 15:55:00,61.53,61.63,61.49,61.61,125400.0,55.0123,55.1017,54.9765,55.0838,125400.0
2015-03-09 09:30:00,61.75,62.09,61.62,62.05,94700.0,55.209,55.513,55.0927,55.4772,94700.0
2015-03-09 09:35:00,62.0,62.04,61.64,61.82,45400.0,55.4325,55.4682,55.1106,55.2716,45400.0
2015-03-09 09:40:00,61.83,61.89,61.64,61.7,18300.0,55.2805,55.3341,55.1106,55.1643,18300.0
2015-03-09 09:45:00,61.7,61.73,61.56,61.56,25000.0,55.1643,55.1911,55.0391,55.0391,25000.0
2015-03-09 09:50:00,61.6,61.68,61.51,61.55,38900.0,55.0749,55.1464,54.9944,55.0302,38900.0
2015-03-09 09:55:00,61.55,61.81,61.54,61.75,44300.0,55.0302,55.2626,55.0212,55.209,44300.0
2015-03-09 10:00:00,61.73,61.74,61.63,61.7,36500.0,55.1911,55.2,55.1017,55.1643,36500.0
2015-03-09 10:05:00,61.7,61.83,61.69,61.76,18300.0,55.1643,55.2805,55.1553,55.2179,18300.0
2015-03-09 10:10:00,61.76,61.91,61.75,61.91,49800.0,55.2179,55.352,55.209,55.352,49800.0
2015-03-09 10:15:00,61.9,61.93,61.81,61.9,89900.0,55.3431,55.3699,55.2626,55.3431,89900.0
2015-03-09 10:20:00,61.9,61.96,61.86,61.88,39800.0,55.3431,55.3967,55.3073,55.3252,39800.0
2015-03-09 10:25:00,61.89,61.9,61.79,61.83,48100.0,55.3341,55.3431,55.2447,55.2805,48100.0
2015-03-09 10:30:00,61.83,61.87,61.79,61.8,26900.0,55.2805,55.3163,55.2447,55.2537,26900.0
2015-03-09 10:35:00,61.8,61.89,61.77,61.77,29500.0,55.2537,55.3341,55.2268,55.2268,29500.0
2015-03-09 10:40:00,61.77,61.81,61.7,61.8,24700.0,55.2268,55.2626,55.1643,55.2537,24700.0
2015-03-09 10:45:00,61.78,61.87,61.78,61.87,17500.0,55.2358,55.3163,55.2358,55.3163,17500.0
2015-03-09 10:50:00,61.89,61.9,61.84,61.86,32700.0,55.3341,55.3431,55.2894,55.3073,32700.0
2015-03-09 10:55:00,61.85,61.86,61.67,61.67,21300.0,55.2984,55.3073,55.1374,55.1374,21300.0
2015-03-09 11:00:00,61.69,61.71,61.63,61.63,23000.0,55.1553,55.1732,55.1017,55.1017,23000.0
2015-03-09 11:05:00,61.64,61.77,61.63,61.68,25700.0,55.1106,55.2268,55.1017,55.1464,25700.0
2015-03-09 11:10:00,61.69,61.83,61.66,61.78,23000.0,55.1553,55.2805,55.1285,55.2358,23000.0
2015-03-09 11:15:00,61.8,61.85,61.78,61.83,18200.0,55.2537,55.2984,55.2358,55.2805,18200.0
2015-03-09 11:20:00,61.81,61.83,61.75,61.8,30300.0,55.2626,55.2805,55.209,55.2537,30300.0
2015-03-09 11:25:00,61.79,61.92,61.78,61.91,17400.0,55.2447,55.361,55.2358,55.352,17400.0
2015-03-09 11:30:00,61.93,61.94,61.89,61.92,18500.0,55.3699,55.3788,55.3341,55.361,18500.0
2015-03-09 11:35:00,61.93,61.93,61.83,61.86,19800.0,55.3699,55.3699,55.2805,55.3073,19800.0
2015-03-09 11:40:00,61.86,61.97,61.86,61.92,14400.0,55.3073,55.4057,55.3073,55.361,14400.0
2015-03-09 11:45:00,61.91,61.92,61.82,61.85,22900.0,55.352,55.361,55.2716,55.2984,22900.0
2015-03-09 11:50:00,61.85,61.86,61.76,61.77,28600.0,55.2984,55.3073,55.2179,55.2268,28600.0
2015-03-09 11:55:00,61.77,61.84,61.76,61.81,17600.0,55.2268,55.2894,55.2179,55.2626,17600.0
2015-03-09 12:00:00,61.81,61.84,61.74,61.77,24600.0,55.2626,55.2894,55.2,55.2268,24600.0
2015-03-09 12:05:00,61.77,61.81,61.74,61.77,33000.0,55.2268,55.2626,55.2,55.2268,33000.0
2015-03-09 12:10:00,61.78,61.81,61.76,61.78,23300.0,55.2358,55.2626,55.2179,55.2358,23300.0
2015-03-09 12:15:00,61.78,61.79,61.67,61.69,18200.0,55.2358,55.2447,55.1374,55.1553,18200.0
2015-03-09 12:20:00,61.7,61.71,61.63,61.67,19600.0,55.1643,55.1732,55.1017,55.1374,19600.0
2015-03-09 12:25:00,61.67,61.68,61.61,61.64,14300.0,55.1374,55.1464,55.0838,55.1106,14300.0
2015-03-09 12:30:00,61.63,61.69,61.6,61.68,30100.0,55.1017,55.1553,55.0749,55.1464,30100.0
2015-03-09 12:35:00,61.69,61.82,61.69,61.8,20500.0,55.1553,55.2716,55.1553,55.2537,20500.0
2015-03-09 12:40:00,61.81,61.86,61.78,61.86,15800.0,55.2626,55.3073,55.2358,55.3073,15800.0
2015-03-09 12:45:00,61.86,61.9,61.83,61.84,21500.0,55.3073,55.3431,55.2805,55.2894,21500.0
2015-03-09 12:50:00,61.83,61.85,61.8,61.84,28500.0,55.2805,55.2984,55.2537,55.2894,28500.0
2015-03-09 12:55:00,61.84,61.91,61.83,61.9,24100.0,55.2894,55.352,55.2805,55.3431,24100.0
2015-03-09 13:00:00,61.9,61.91,61.85,61.88,17800.0,55.3431,55.352,55.2984,55.3252,17800.0
2015-03-09 13:05:00,61.88,61.88,61.83,61.84,14700.0,55.3252,55.3252,55.2805,55.2894,14700.0
2015-03-09 13:10:00,61.84,61.97,61.83,61.93,18500.0,55.2894,55.4057,55.2805,55.3699,18500.0
2015-03-09 13:15:00,61.94,61.94,61.83,61.86,17800.0,55.3788,55.3788,55.2805,55.3073,17800.0
2015-03-09 13:20:00,61.85,61.89,61.83,61.89,20500.0,55.2984,55.3341,55.2805,55.3341,20500.0
2015-03-09 13:25:00,61.89,61.9,61.83,61.9,18300.0,55.3341,55.3431,55.2805,55.3431,18300.0
2015-03-09 13:30:00,61.91,61.98,61.9,61.93,22500.0,55.352,55.4146,55.3431,55.3699,22500.0
2015-03-09 13:35:00,61.92,61.93,61.81,61.82,21200.0,55.361,55.3699,55.2626,55.2716,21200.0
2015-03-09 13:40:00,61.83,61.93,61.83,61.88,31300.0,55.2805,55.3699,55.2805,55.3252,31300.0
2015-03-09 13:45:00,61.89,61.93,61.84,61.84,15400.0,55.3341,55.3699,55.2894,55.2894,15400.0
2015-03-09 13:50:00,61.85,61.88,61.82,61.85,11700.0,55.2984,55.3252,55.2716,55.2984,11700.0
2015-03-09 13:55:00,61.86,61.87,61.77,61.78,17300.0,55.3073,55.3163,55.2268,55.2358,17300.0
2015-03-09 14:00:00,61.79,61.88,61.79,61.87,18500.0,55.2447,55.3252,55.2447,55.3163,18500.0
2015-03-09 14:05:00,61.87,61.93,61.82,61.86,30400.0,55.3163,55.3699,55.2716,55.3073,30400.0
2015-03-09 14:10:00,61.86,61.88,61.78,61.82,12300.0,55.3073,55.3252,55.2358,55.2716,12300.0
2015-03-09 14:15:00,61.83,61.86,61.79,61.8,15000.0,55.2805,55.3073,55.2447,55.2537,15000.0
2015-03-09 14:20:00,61.79,61.85,61.78,61.82,17400.0,55.2447,55.2984,55.2358,55.2716,17400.0
2015-03-09 14:25:00,61.82,61.82,61.75,61.77,20500.0,55.2716,55.2716,55.209,55.2268,20500.0
2015-03-09 14:30:00,61.77,61.79,61.71,61.74,14200.0,55.2268,55.2447,55.1732,55.2,14200.0
2015-03-09 14:35:00,61.74,61.82,61.74,61.8,21800.0,55.2,55.2716,55.2,55.2537,21800.0
2015-03-09 14:40:00,61.81,61.83,61.73,61.82,26300.0,55.2626,55.2805,55.1911,55.2716,26300.0
2015-03-09 14:45:00,61.83,61.91,61.82,61.91,19100.0,55.2805,55.352,55.2716,55.352,19100.0
2015-03-09 14:50:00,61.91,61.95,61.88,61.89,16900.0,55.352,55.3878,55.3252,55.3341,16900.0
2015-03-09 14:55:00,61.89,61.95,61.87,61.89,23600.0,55.3341,55.3878,55.3163,55.3341,23600.0
2015-03-09 15:00:00,61.88,61.94,61.86,61.86,21100.0,55.3252,55.3788,55.3073,55.3073,21100.0
2015-03-09 15:05:00,61.86,61.9,61.84,61.9,51200.0,55.3073,55.3431,55.2894,55.3431,51200.0
2015-03-09 15:10:00,61.9,61.97,61.89,61.94,21400.0,55.3431,55.4057,55.3341,55.3788,21400.0
2015-03-09 15:15:00,61.94,61.95,61.88,61.88,17700.0,55.3788,55.3878,55.3252,55.3252,17700.0
2015-03-09 15:20:00,61.88,61.94,61.86,61.88,15300.0,55.3252,55.3788,55.3073,55.3252,15300.0
2015-03-09 15:25:00,61.88,61.96,61.86,61.94,16600.0,55.3252,55.3967,55.3073,55.3788,16600.0
2015-03-09 15:30:00,61.94,62.0,61.92,61.96,34700.0,55.3788,55.4325,55.361,55.3967,34700.0
2015-03-09 15:35:00,61.96,61.96,61.89,61.91,20200.0,55.3967,55.3967,55.3341,55.352,20200.0
2015-03-09 15:40:00,61.93,61.99,61.89,61.91,24600.0,55.3699,55.4235,55.3341,55.352,24600.0
2015-03-09 15:45:00,61.92,62.04,61.91,62.01,45300.0,55.361,55.4682,55.352,55.4414,45300.0
2015-03-09 15:50:00,62.01,62.07,61.97,62.01,73900.0,55.4414,55.4951,55.4057,55.4414,73900.0
2015-03-09 15:55:00,62.01,62.01,61.91,61.91,87900.0,55.4414,55.4414,55.352,55.352,87900.0
2015-03-10 09:30:00,61.11,61.27,60.97,61.27,74800.0,54.6368,54.7798,54.5116,54.7798,74800.0
2015-03-10 09:35:00,61.3,61.3,61.07,61.18,35500.0,54.8066,54.8066,54.601,54.6993,35500.0
2015-03-10 09:40:00,61.13,61.21,61.01,61.07,22700.0,54.6546,54.7262,54.5474,54.601,22700.0
2015-03-10 09:45:00,61.08,61.08,60.97,60.98,28700.0,54.6099,54.6099,54.5116,54.5205,28700.0
2015-03-10 09:50:00,60.98,60.98,60.84,60.9,32700.0,54.5205,54.5205,54.3954,54.449,32700.0
2015-03-10 09:55:00,60.88,60.98,60.85,60.85,41900.0,54.4311,54.5205,54.4043,54.4043,41900.0
2015-03-10 10:00:00,60.87,60.95,60.83,60.93,14900.0,54.4222,54.4937,54.3864,54.4758,14900.0
2015-03-10 10:05:00,60.92,60.96,60.83,60.87,15500.0,54.4669,54.5026,54.3864,54.4222,15500.0
2015-03-10 10:10:00,60.88,60.9,60.77,60.78,19600.0,54.4311,54.449,54.3328,54.3417,19600.0
2015-03-10 10:15:00,60.78,60.78,60.65,60.74,25300.0,54.3417,54.3417,54.2255,54.306,25300.0
2015-03-10 10:20:00,60.75,60.76,60.61,60.61,27200.0,54.3149,54.3238,54.1897,54.1897,27200.0
2015-03-10 10:25:00,60.6,60.67,60.55,60.65,28300.0,54.1808,54.2434,54.1361,54.2255,28300.0
2015-03-10 10:30:00,60.66,60.69,60.54,60.55,31600.0,54.2344,54.2613,54.1271,54.1361,31600.0
2015-03-10 10:35:00,60.53,60.63,60.47,60.61,20600.0,54.1182,54.2076,54.0646,54.1897,20600.0
2015-03-10 10:40:00,60.6,60.68,60.59,60.66,14700.0,54.1808,54.2523,54.1718,54.2344,14700.0
2015-03-10 10:45:00,60.66,60.72,60.62,60.72,14700.0,54.2344,54.2881,54.1987,54.2881,14700.0
2015-03-10 10:50:00,60.73,60.77,60.71,60.74,27300.0,54.297,54.3328,54.2791,54.306,27300.0
2015-03-10 10:55:00,60.76,60.81,60.66,60.68,33400.0,54.3238,54.3685,54.2344,54.2523,33400.0
2015-03-10 11:00:00,60.69,60.87,60.66,60.82,21300.0,54.2613,54.4222,54.2344,54.3775,21300.0
2015-03-10 11:05:00,60.83,60.9,60.81,60.89,19600.0,54.3864,54.449,54.3685,54.4401,19600.0
2015-03-10 11:10:00,60.89,60.97,60.82,60.97,28300.0,54.4401,54.5116,54.3775,54.5116,28300.0
2015-03-10 11:15:00,60.97,61.02,60.93,60.97,33000.0,54.5116,54.5563,54.4758,54.5116,33000.0
2015-03-10 11:20:00,60.97,61.03,60.95,60.95,17200.0,54.5116,54.5652,54.4937,54.4937,17200.0
2015-03-10 11:25:00,60.95,61.03,60.94,60.96,15800.0,54.4937,54.5652,54.4848,54.5026,15800.0
2015-03-10 11:30:00,60.96,61.0,60.94,60.97,27600.0,54.5026,54.5384,54.4848,54.5116,27600.0
2015-03-10 11:35:00,60.96,60.98,60.94,60.97,13900.0,54.5026,54.5205,54.4848,54.5116,13900.0
2015-03-10 11:40:00,60.95,60.97,60.89,60.9,20300.0,54.4937,54.5116,54.4401,54.449,20300.0
2015-03-10 11:45:00,60.89,60.89,60.8,60.8,20700.0,54.4401,54.4401,54.3596,54.3596,20700.0
2015-03-10 11:50:00,60.79,60.79,60.65,60.66,30900.0,54.3507,54.3507,54.2255,54.2344,30900.0
2015-03-10 11:55:00,60.68,60.71,60.56,60.57,36000.0,54.2523,54.2791,54.145,54.154,36000.0
2015-03-10 12:00:00,60.56,60.73,60.54,60.71,54100.0,54.145,54.297,54.1271,54.2791,54100.0
2015-03-10 12:05:00,60.69,60.7,60.62,60.69,22700.0,54.2613,54.2702,54.1987,54.2613,22700.0
2015-03-10 12:10:00,60.7,60.77,60.7,60.75,33700.0,54.2702,54.3328,54.2702,54.3149,33700.0
2015-03-10 12:15:00,60.75,60.77,60.73,60.75,24100.0,54.3149,54.3328,54.297,54.3149,24100.0
2015-03-10 12:20:00,60.76,60.76,60.61,60.64,28600.0,54.3238,54.3238,54.1897,54.2165,28600.0
2015-03-10 12:25:00,60.66,60.72,60.58,60.68,37200.0,54.2344,54.2881,54.1629,54.2523,37200.0
2015-03-10 12:30:00,60.68,60.76,60.67,60.72,48500.0,54.2523,54.3238,54.2434,54.2881,48500.0
2015-03-10 12:35:00,60.72,60.81,60.71,60.77,40300.0,54.2881,54.3685,54.2791,54.3328,40300.0
2015-03-10 12:40:00,60.78,60.83,60.78,60.81,24200.0,54.3417,54.3864,54.3417,54.3685,24200.0
2015-03-10 12:45:00,60.82,60.92,60.75,60.8,25200.0,54.3775,54.4669,54.3149,54.3596,25200.0
2015-03-10 12:50:00,60.8,60.86,60.79,60.8,13900.0,54.3596,54.4132,54.3507,54.3596,13900.0
2015-03-10 12:55:00,60.8,60.85,60.79,60.82,9800.0,54.3596,54.4043,54.3507,54.3775,9800.0
2015-03-10 13:00:00,60.82,60.87,60.82,60.84,17200.0,54.3775,54.4222,54.3775,54.3954,17200.0
2015-03-10 13:05:00,60.84,60.86,60.77,60.78,14300.0,54.3954,54.4132,54.3328,54.3417,14300.0
2015-03-10 13:10:00,60.79,60.85,60.78,60.85,12500.0,54.3507,54.4043,54.3417,54.4043,12500.0
2015-03-10 13:15:00,60.86,60.9,60.83,60.87,13900.0,54.4132,54.449,54.3864,54.4222,13900.0
2015-03-10 13:20:00,60.87,60.98,60.87,60.95,7800.0,54.4222,54.5205,54.4222,54.4937,7800.0
2015-03-10 13:25:00,60.96,60.99,60.88,60.9,10000.0,54.5026,54.5295,54.4311,54.449,10000.0
2015-03-10 13:30:00,60.9,60.92,60.85,60.86,10900.0,54.449,54.4669,54.4043,54.4132,10900.0
2015-03-10 13:35:00,60.85,60.91,60.83,60.89,16000.0,54.4043,54.4579,54.3864,54.4401,16000.0
2015-03-10 13:40:00,60.87,60.89,60.82,60.87,15100.0,54.4222,54.4401,54.3775,54.4222,15100.0
2015-03-10 13:45:00,60.87,61.03,60.83,60.99,30600.0,54.4222,54.5652,54.3864,54.5295,30600.0
2015-03-10 13:50:00,60.97,60.99,60.85,60.87,16700.0,54.5116,54.5295,54.4043,54.4222,16700.0
2015-03-10 13:55:00,60.86,60.9,60.83,60.88,17000.0,54.4132,54.449,54.3864,54.4311,17000.0
2015-03-10 14:00:00,60.88,60.89,60.8,60.85,17800.0,54.4311,54.4401,54.3596,54.4043,17800.0
2015-03-10 14:05:00,60.87,60.95,60.87,60.95,11000.0,54.4222,54.4937,54.4222,54.4937,11000.0
2015-03-10 14:10:00,60.95,60.97,60.78,60.83,22300.0,54.4937,54.5116,54.3417,54.3864,22300.0
2015-03-10 14:15:00,60.84,60.88,60.76,60.79,18100.0,54.3954,54.4311,54.3238,54.3507,18100.0
2015-03-10 14:20:00,60.78,60.81,60.72,60.75,19700.0,54.3417,54.3685,54.2881,54.3149,19700.0
2015-03-10 14:25:00,60.74,60.79,60.72,60.72,15300.0,54.306,54.3507,54.2881,54.2881,15300.0
2015-03-10 14:30:00,60.72,60.84,60.72,60.82,16400.0,54.2881,54.3954,54.2881,54.3775,16400.0
2015-03-10 14:35:00,60.85,60.87,60.81,60.86,16700.0,54.4043,54.4222,54.3685,54.4132,16700.0
2015-03-10 14:40:00,60.86,60.89,60.81,60.89,17600.0,54.4132,54.4401,54.3685,54.4401,17600.0
2015-03-10 14:45:00,60.9,60.96,60.88,60.88,16900.0,54.449,54.5026,54.4311,54.4311,16900.0
2015-03-10 14:50:00,60.89,60.91,60.8,60.84,15100.0,54.4401,54.4579,54.3596,54.3954,15100.0
2015-03-10 14:55:00,60.83,60.84,60.78,60.8,13800.0,54.3864,54.3954,54.3417,54.3596,13800.0
2015-03-10 15:00:00,60.81,60.91,60.78,60.84,30200.0,54.3685,54.4579,54.3417,54.3954,30200.0
2015-03-10 15:05:00,60.86,60.92,60.81,60.89,16600.0,54.4132,54.4669,54.3685,54.4401,16600.0
2015-03-10 15:10:00,60.88,60.9,60.82,60.85,22100.0,54.4311,54.449,54.3775,54.4043,22100.0
2015-03-10 15:15:00,60.85,60.97,60.83,60.95,17300.0,54.4043,54.5116,54.3864,54.4937,17300.0
2015-03-10 15:20:00,60.95,60.97,60.87,60.94,19700.0,54.4937,54.5116,54.4222,54.4848,19700.0
2015-03-10 15:25:00,60.93,60.93,60.8,60.82,22600.0,54.4758,54.4758,54.3596,54.3775,22600.0
2015-03-10 15:30:00,60.82,60.83,60.74,60.76,13100.0,54.3775,54.3864,54.306,54.3238,13100.0
2015-03-10 15:35:00,60.77,60.82,60.75,60.77,17200.0,54.3328,54.3775,54.3149,54.3328,17200.0
2015-03-10 15:40:00,60.77,60.81,60.73,60.75,26900.0,54.3328,54.3685,54.297,54.3149,26900.0
2015-03-10 15:45:00,60.75,60.83,60.71,60.78,28900.0,54.3149,54.3864,54.2791,54.3417,28900.0
2015-03-10 15:50:00,60.77,60.78,60.68,60.71,64500.0,54.3328,54.3417,54.2523,54.2791,64500.0
2015-03-10 15:55:00,60.7,60.72,60.63,60.63,119800.0,54.2702,54.2881,54.2076,54.2076,119800.0
2015-03-11 09:30:00,60.52,60.58,60.29,60.33,102300.0,54.1093,54.1629,53.9036,53.9394,102300.0
2015-03-11 09:35:00,60.33,60.47,60.3,60.37,34200.0,53.9394,54.0646,53.9126,53.9751,34200.0
2015-03-11 09:40:00,60.34,60.61,60.3,60.5,59200.0,53.9483,54.1897,53.9126,54.0914,59200.0
2015-03-11 09:45:00,60.51,60.62,60.48,60.51,14000.0,54.1003,54.1987,54.0735,54.1003,14000.0
2015-03-11 09:50:00,60.51,60.64,60.51,60.58,32100.0,54.1003,54.2165,54.1003,54.1629,32100.0
2015-03-11 09:55:00,60.58,60.68,60.56,60.67,58100.0,54.1629,54.2523,54.145,54.2434,58100.0
2015-03-11 10:00:00,60.66,60.72,60.62,60.66,57000.0,54.2344,54.2881,54.1987,54.2344,57000.0
2015-03-11 10:05:00,60.65,60.67,60.62,60.65,47800.0,54.2255,54.2434,54.1987,54.2255,47800.0
2015-03-11 10:10:00,60.64,60.65,60.51,60.54,19700.0,54.2165,54.2255,54.1003,54.1271,19700.0
2015-03-11 10:15:00,60.54,60.56,60.4,60.46,31600.0,54.1271,54.145,54.002,54.0556,31600.0
2015-03-11 10:20:00,60.46,60.57,60.46,60.55,11200.0,54.0556,54.154,54.0556,54.1361,11200.0
2015-03-11 10:25:00,60.56,60.75,60.52,60.7,111400.0,54.145,54.3149,54.1093,54.2702,111400.0
2015-03-11 10:30:00,60.72,60.75,60.56,60.58,10500.0,54.2881,54.3149,54.145,54.1629,10500.0
2015-03-11 10:35:00,60.58,60.61,60.47,60.48,11700.0,54.1629,54.1897,54.0646,54.0735,11700.0
2015-03-11 10:40:00,60.51,60.56,60.44,60.44,8100.0,54.1003,54.145,54.0377,54.0377,8100.0
2015-03-11 10:45:00,60.47,60.53,60.46,60.51,14400.0,54.0646,54.1182,54.0556,54.1003,14400.0
2015-03-11 10:50:00,60.48,60.56,60.45,60.56,10400.0,54.0735,54.145,54.0467,54.145,10400.0
2015-03-11 10:55:00,60.57,60.62,60.54,60.57,13400.0,54.154,54.1987,54.1271,54.154,13400.0
2015-03-11 11:00:00,60.6,60.69,60.58,60.67,17000.0,54.1808,54.2613,54.1629,54.2434,17000.0
2015-03-11 11:05:00,60.66,60.69,60.61,60.68,21900.0,54.2344,54.2613,54.1897,54.2523,21900.0
2015-03-11 11:10:00,60.67,60.81,60.66,60.75,17600.0,54.2434,54.3685,54.2344,54.3149,17600.0
2015-03-11 11:15:00,60.74,60.81,60.69,60.71,11200.0,54.306,54.3685,54.2613,54.2791,11200.0
2015-03-11 11:20:00,60.73,60.79,60.71,60.74,10900.0,54.297,54.3507,54.2791,54.306,10900.0
2015-03-11 11:25:00,60.75,60.9,60.74,60.9,39500.0,54.3149,54.449,54.306,54.449,39500.0
2015-03-11 11:30:00,60.89,60.95,60.83,60.83,35800.0,54.4401,54.4937,54.3864,54.3864,35800.0
2015-03-11 11:35:00,60.83,60.83,60.78,60.79,16100.0,54.3864,54.3864,54.3417,54.3507,16100.0
2015-03-11 11:40:00,60.78,60.89,60.76,60.78,31400.0,54.3417,54.4401,54.3238,54.3417,31400.0
2015-03-11 11:45:00,60.79,60.82,60.74,60.79,17300.0,54.3507,54.3775,54.306,54.3507,17300.0
2015-03-11 11:50:00,60.78,60.78,60.66,60.77,12200.0,54.3417,54.3417,54.2344,54.3328,12200.0
2015-03-11 11:55:00,60.76,60.77,60.7,60.73,28600.0,54.3238,54.3328,54.2702,54.297,28600.0
2015-03-11 12:00:00,60.74,60.79,60.7,60.71,15800.0,54.306,54.3507,54.2702,54.2791,15800.0
2015-03-11 12:05:00,60.71,60.72,60.65,60.69,13800.0,54.2791,54.2881,54.2255,54.2613,13800.0
2015-03-11 12:10:00,60.69,60.7,60.64,60.64,9200.0,54.2613,54.2702,54.2165,54.2165,9200.0
2015-03-11 12:15:00,60.64,60.73,60.6,60.73,26300.0,54.2165,54.297,54.1808,54.297,26300.0
2015-03-11 12:20:00,60.73,60.76,60.68,60.69,12200.0,54.297,54.3238,54.2523,54.2613,12200.0
2015-03-11 12:25:00,60.7,60.7,60.64,60.68,10100.0,54.2702,54.2702,54.2165,54.2523,10100.0
2015-03-11 12:30:00,60.68,60.7,60.64,60.66,18300.0,54.2523,54.2702,54.2165,54.2344,18300.0
2015-03-11 12:35:00,60.67,60.76,60.63,60.76,13900.0,54.2434,54.3238,54.2076,54.3238,13900.0
2015-03-11 12:40:00,60.75,60.78,60.74,60.76,13000.0,54.3149,54.3417,54.306,54.3238,13000.0
2015-03-11 12:45:00,60.75,60.79,60.69,60.72,11000.0,54.3149,54.3507,54.2613,54.2881,11000.0
2015-03-11 12:50:00,60.73,60.82,60.73,60.81,29000.0,54.297,54.3775,54.297,54.3685,29000.0
2015-03-11 12:55:00,60.8,60.81,60.69,60.69,33400.0,54.3596,54.3685,54.2613,54.2613,33400.0
2015-03-11 13:00:00,60.69,60.71,60.65,60.65,29500.0,54.2613,54.2791,54.2255,54.2255,29500.0
2015-03-11 13:05:00,60.65,60.65,60.61,60.63,17000.0,54.2255,54.2255,54.1897,54.2076,17000.0
2015-03-11 13:10:00,60.63,60.65,60.6,60.63,12500.0,54.2076,54.2255,54.1808,54.2076,12500.0
2015-03-11 13:15:00,60.62,60.65,60.57,60.58,16300.0,54.1987,54.2255,54.154,54.1629,16300.0
2015-03-11 13:20:00,60.58,60.65,60.58,60.62,14600.0,54.1629,54.2255,54.1629,54.1987,14600.0
2015-03-11 13:25:00,60.6,60.64,60.59,60.61,17700.0,54.1808,54.2165,54.1718,54.1897,17700.0
2015-03-11 13:30:00,60.61,60.66,60.6,60.66,34800.0,54.1897,54.2344,54.1808,54.2344,34800.0
2015-03-11 13:35:00,60.64,60.69,60.58,60.69,18800.0,54.2165,54.2613,54.1629,54.2613,18800.0
2015-03-11 13:40:00,60.67,60.71,60.62,60.68,16400.0,54.2434,54.2791,54.1987,54.2523,16400.0
2015-03-11 13:45:00,60.67,60.67,60.53,60.56,32100.0,54.2434,54.2434,54.1182,54.145,32100.0
2015-03-11 13:50:00,60.55,60.62,60.55,60.62,20300.0,54.1361,54.1987,54.1361,54.1987,20300.0
2015-03-11 13:55:00,60.61,60.62,60.57,60.61,18500.0,54.1897,54.1987,54.154,54.1897,18500.0
2015-03-11 14:00:00,60.61,60.62,60.59,60.61,59500.0,54.1897,54.1987,54.1718,54.1897,59500.0
2015-03-11 14:05:00,60.61,60.75,60.6,60.73,32500.0,54.1897,54.3149,54.1808,54.297,32500.0
2015-03-11 14:10:00,60.74,60.78,60.71,60.75,28000.0,54.306,54.3417,54.2791,54.3149,28000.0
2015-03-11 14:15:00,60.74,60.87,60.72,60.85,29500.0,54.306,54.4222,54.2881,54.4043,29500.0
2015-03-11 14:20:00,60.86,60.87,60.81,60.82,17500.0,54.4132,54.4222,54.3685,54.3775,17500.0
2015-03-11 14:25:00,60.8,60.86,60.8,60.83,25600.0,54.3596,54.4132,54.3596,54.3864,25600.0
2015-03-11 14:30:00,60.83,60.85,60.79,60.81,27500.0,54.3864,54.4043,54.3507,54.3685,27500.0
2015-03-11 14:35:00,60.81,60.91,60.79,60.9,30500.0,54.3685,54.4579,54.3507,54.449,30500.0
2015-03-11 14:40:00,60.89,60.9,60.78,60.82,19800.0,54.4401,54.449,54.3417,54.3775,19800.0
2015-03-11 14:45:00,60.83,60.9,60.82,60.9,16100.0,54.3864,54.449,54.3775,54.449,16100.0
2015-03-11 14:50:00,60.88,60.93,60.87,60.89,16800.0,54.4311,54.4758,54.4222,54.4401,16800.0
2015-03-11 14:55:00,60.89,61.06,60.88,61.03,46000.0,54.4401,54.5921,54.4311,54.5652,46000.0
2015-03-11 15:00:00,61.03,61.1,60.99,61.05,50800.0,54.5652,54.6278,54.5295,54.5831,50800.0
2015-03-11 15:05:00,61.03,61.05,60.94,60.94,28500.0,54.5652,54.5831,54.4848,54.4848,28500.0
2015-03-11 15:10:00,60.94,61.0,60.88,60.89,29800.0,54.4848,54.5384,54.4311,54.4401,29800.0
2015-03-11 15:15:00,60.88,60.95,60.87,60.9,32000.0,54.4311,54.4937,54.4222,54.449,32000.0
2015-03-11 15:20:00,60.91,60.91,60.83,60.86,29100.0,54.4579,54.4579,54.3864,54.4132,29100.0
2015-03-11 15:25:00,60.87,60.92,60.82,60.83,24800.0,54.4222,54.4669,54.3775,54.3864,24800.0
2015-03-11 15:30:00,60.83,60.85,60.76,60.83,61500.0,54.3864,54.4043,54.3238,54.3864,61500.0
2015-03-11 15:35:00,60.82,60.86,60.8,60.86,39400.0,54.3775,54.4132,54.3596,54.4132,39400.0
2015-03-11 15:40:00,60.86,60.94,60.83,60.94,33300.0,54.4132,54.4848,54.3864,54.4848,33300.0
2015-03-11 15:45:00,60.94,60.94,60.82,60.89,61900.0,54.4848,54.4848,54.3775,54.4401,61900.0
2015-03-11 15:50:00,60.88,60.9,60.82,60.88,89400.0,54.4311,54.449,54.3775,54.4311,89400.0
2015-03-11 15:55:00,60.88,60.92,60.84,60.85,143300.0,54.4311,54.4669,54.3954,54.4043,143300.0
2015-03-12 09:30:00,61.0,61.29,60.93,61.29,84400.0,54.5384,54.7977,54.4758,54.7977,84400.0
2015-03-12 09:35:00,61.3,61.58,61.25,61.35,68400.0,54.8066,55.057,54.7619,54.8513,68400.0
2015-03-12 09:40:00,61.35,61.43,61.34,61.39,28600.0,54.8513,54.9229,54.8424,54.8871,28600.0
2015-03-12 09:45:00,61.39,61.61,61.38,61.58,39900.0,54.8871,55.0838,54.8782,55.057,39900.0
2015-03-12 09:50:00,61.57,61.66,61.44,61.51,29500.0,55.048,55.1285,54.9318,54.9944,29500.0
2015-03-12 09:55:00,61.52,61.53,61.32,61.34,21100.0,55.0033,55.0123,54.8245,54.8424,21100.0
2015-03-12 10:00:00,61.34,61.42,61.33,61.41,24600.0,54.8424,54.9139,54.8335,54.905,24600.0
2015-03-12 10:05:00,61.41,61.44,61.33,61.36,21200.0,54.905,54.9318,54.8335,54.8603,21200.0
2015-03-12 10:10:00,61.35,61.43,61.32,61.35,21700.0,54.8513,54.9229,54.8245,54.8513,21700.0
2015-03-12 10:15:00,61.35,61.44,61.33,61.43,23700.0,54.8513,54.9318,54.8335,54.9229,23700.0
2015-03-12 10:20:00,61.4,61.51,61.38,61.48,18200.0,54.896,54.9944,54.8782,54.9676,18200.0
2015-03-12 10:25:00,61.47,61.48,61.38,61.38,16000.0,54.9586,54.9676,54.8782,54.8782,16000.0
2015-03-12 10:30:00,61.37,61.43,61.35,61.38,10500.0,54.8692,54.9229,54.8513,54.8782,10500.0
2015-03-12 10:35:00,61.38,61.38,61.3,61.37,12200.0,54.8782,54.8782,54.8066,54.8692,12200.0
2015-03-12 10:40:00,61.36,61.39,61.24,61.33,23700.0,54.8603,54.8871,54.753,54.8335,23700.0
2015-03-12 10:45:00,61.33,61.33,61.23,61.26,8900.0,54.8335,54.8335,54.744,54.7709,8900.0
2015-03-12 10:50:00,61.26,61.36,61.26,61.36,5000.0,54.7709,54.8603,54.7709,54.8603,5000.0
2015-03-12 10:55:00,61.36,61.39,61.35,61.39,11500.0,54.8603,54.8871,54.8513,54.8871,11500.0
2015-03-12 11:00:00,61.39,61.4,61.33,61.35,7300.0,54.8871,54.896,54.8335,54.8513,7300.0
2015-03-12 11:05:00,61.35,61.39,61.33,61.36,11500.0,54.8513,54.8871,54.8335,54.8603,11500.0
2015-03-12 11:10:00,61.35,61.39,61.33,61.37,28500.0,54.8513,54.8871,54.8335,54.8692,28500.0
2015-03-12 11:15:00,61.37,61.39,61.36,61.37,29600.0,54.8692,54.8871,54.8603,54.8692,29600.0
2015-03-12 11:20:00,61.36,61.42,61.34,61.42,42400.0,54.8603,54.9139,54.8424,54.9139,42400.0
2015-03-12 11:25:00,61.42,61.47,61.42,61.47,9400.0,54.9139,54.9586,54.9139,54.9586,9400.0
2015-03-12 11:30:00,61.49,61.51,61.47,61.47,11000.0,54.9765,54.9944,54.9586,54.9586,11000.0
2015-03-12 11:35:00,61.48,61.5,61.46,61.49,12100.0,54.9676,54.9854,54.9497,54.9765,12100.0
2015-03-12 11:40:00,61.49,61.51,61.46,61.48,6900.0,54.9765,54.9944,54.9497,54.9676,6900.0
2015-03-12 11:45:00,61.48,61.52,61.47,61.5,7500.0,54.9676,55.0033,54.9586,54.9854,7500.0
2015-03-12 11:50:00,61.5,61.54,61.49,61.51,12400.0,54.9854,55.0212,54.9765,54.9944,12400.0
2015-03-12 11:55:00,61.5,61.5,61.39,61.4,29400.0,54.9854,54.9854,54.8871,54.896,29400.0
2015-03-12 12:00:00,61.4,61.42,61.38,61.41,12900.0,54.896,54.9139,54.8782,54.905,12900.0
2015-03-12 12:05:00,61.41,61.41,61.35,61.38,17000.0,54.905,54.905,54.8513,54.8782,17000.0
2015-03-12 12:10:00,61.38,61.4,61.36,61.37,9300.0,54.8782,54.896,54.8603,54.8692,9300.0
2015-03-12 12:15:00,61.36,61.39,61.36,61.37,7700.0,54.8603,54.8871,54.8603,54.8692,7700.0
2015-03-12 12:20:00,61.39,61.4,61.37,61.39,10300.0,54.8871,54.896,54.8692,54.8871,10300.0
2015-03-12 12:25:00,61.39,61.41,61.37,61.4,27700.0,54.8871,54.905,54.8692,54.896,27700.0
2015-03-12 12:30:00,61.4,61.4,61.36,61.39,5500.0,54.896,54.896,54.8603,54.8871,5500.0
2015-03-12 12:35:00,61.39,61.4,61.34,61.39,24200.0,54.8871,54.896,54.8424,54.8871,24200.0
2015-03-12 12:40:00,61.38,61.39,61.32,61.35,5600.0,54.8782,54.8871,54.8245,54.8513,5600.0
2015-03-12 12:45:00,61.35,61.4,61.34,61.4,12500.0,54.8513,54.896,54.8424,54.896,12500.0
2015-03-12 12:50:00,61.41,61.44,61.4,61.42,8700.0,54.905,54.9318,54.896,54.9139,8700.0
2015-03-12 12:55:00,61.42,61.42,61.38,61.39,4300.0,54.9139,54.9139,54.8782,54.8871,4300.0
2015-03-12 13:00:00,61.39,61.41,61.33,61.33,9300.0,54.8871,54.905,54.8335,54.8335,9300.0
2015-03-12 13:05:00,61.35,61.37,61.31,61.36,13900.0,54.8513,54.8692,54.8156,54.8603,13900.0
2015-03-12 13:10:00,61.37,61.4,61.36,61.39,7800.0,54.8692,54.896,54.8603,54.8871,7800.0
2015-03-12 13:15:00,61.38,61.39,61.34,61.38,18400.0,54.8782,54.8871,54.8424,54.8782,18400.0
2015-03-12 13:20:00,61.38,61.38,61.32,61.34,9900.0,54.8782,54.8782,54.8245,54.8424,9900.0
2015-03-12 13:25:00,61.34,61.37,61.33,61.36,17500.0,54.8424,54.8692,54.8335,54.8603,17500.0
2015-03-12 13:30:00,61.34,61.36,61.27,61.29,52400.0,54.8424,54.8603,54.7798,54.7977,52400.0
2015-03-12 13:35:00,61.32,61.35,61.31,61.35,6900.0,54.8245,54.8513,54.8156,54.8513,6900.0
2015-03-12 13:40:00,61.32,61.37,61.29,61.36,16300.0,54.8245,54.8692,54.7977,54.8603,16300.0
2015-03-12 13:45:00,61.35,61.39,61.33,61.39,18100.0,54.8513,54.8871,54.8335,54.8871,18100.0
2015-03-12 13:50:00,61.39,61.42,61.37,61.4,14700.0,54.8871,54.9139,54.8692,54.896,14700.0
2015-03-12 13:55:00,61.41,61.47,61.4,61.43,18500.0,54.905,54.9586,54.896,54.9229,18500.0
2015-03-12 14:00:00,61.44,61.46,61.39,61.45,21900.0,54.9318,54.9497,54.8871,54.9407,21900.0
2015-03-12 14:05:00,61.46,61.5,61.44,61.48,23400.0,54.9497,54.9854,54.9318,54.9676,23400.0
2015-03-12 14:10:00,61.48,61.51,61.47,61.48,24000.0,54.9676,54.9944,54.9586,54.9676,24000.0
2015-03-12 14:15:00,61.48,61.53,61.48,61.5,8300.0,54.9676,55.0123,54.9676,54.9854,8300.0
2015-03-12 14:20:00,61.49,61.5,61.44,61.48,8800.0,54.9765,54.9854,54.9318,54.9676,8800.0
2015-03-12 14:25:00,61.49,61.5,61.44,61.45,10000.0,54.9765,54.9854,54.9318,54.9407,10000.0
2015-03-12 14:30:00,61.45,61.46,61.4,61.43,19600.0,54.9407,54.9497,54.896,54.9229,19600.0
2015-03-12 14:35:00,61.41,61.42,61.37,61.4,16500.0,54.905,54.9139,54.8692,54.896,16500.0
2015-03-12 14:40:00,61.39,61.39,61.34,61.39,12800.0,54.8871,54.8871,54.8424,54.8871,12800.0
2015-03-12 14:45:00,61.39,61.42,61.36,61.37,22300.0,54.8871,54.9139,54.8603,54.8692,22300.0
2015-03-12 14:50:00,61.37,61.47,61.37,61.44,16300.0,54.8692,54.9586,54.8692,54.9318,16300.0
2015-03-12 14:55:00,61.43,61.51,61.42,61.49,24000.0,54.9229,54.9944,54.9139,54.9765,24000.0
2015-03-12 15:00:00,61.49,61.56,61.49,61.56,20400.0,54.9765,55.0391,54.9765,55.0391,20400.0
2015-03-12 15:05:00,61.57,61.6,61.55,61.58,14300.0,55.048,55.0749,55.0302,55.057,14300.0
2015-03-12 15:10:00,61.56,61.62,61.54,61.55,21700.0,55.0391,55.0927,55.0212,55.0302,21700.0
2015-03-12 15:15:00,61.54,61.56,61.5,61.52,24900.0,55.0212,55.0391,54.9854,55.0033,24900.0
2015-03-12 15:20:00,61.51,61.57,61.49,61.56,31000.0,54.9944,55.048,54.9765,55.0391,31000.0
2015-03-12 15:25:00,61.56,61.6,61.53,61.59,19400.0,55.0391,55.0749,55.0123,55.0659,19400.0
2015-03-12 15:30:00,61.57,61.64,61.57,61.58,41600.0,55.048,55.1106,55.048,55.057,41600.0
2015-03-12 15:35:00,61.57,61.66,61.55,61.65,20200.0,55.048,55.1285,55.0302,55.1196,20200.0
2015-03-12 15:40:00,61.65,61.71,61.61,61.71,32500.0,55.1196,55.1732,55.0838,55.1732,32500.0
2015-03-12 15:45:00,61.7,61.74,61.68,61.71,42900.0,55.1643,55.2,55.1464,55.1732,42900.0
2015-03-12 15:50:00,61.72,61.77,61.7,61.72,48300.0,55.1821,55.2268,55.1643,55.1821,48300.0
2015-03-12 15:55:00,61.72,61.72,61.63,61.64,125500.0,55.1821,55.1821,55.1017,55.1106,125500.0
2015-03-13 09:30:00,61.84,62.04,61.66,61.84,128100.0,55.2894,55.4682,55.1285,55.2894,128100.0
2015-03-13 09:35:00,61.83,62.25,61.74,62.2,55200.0,55.2805,55.656,55.2,55.6113,55200.0
2015-03-13 09:40:00,62.21,62.21,62.02,62.03,91400.0,55.6202,55.6202,55.4504,55.4593,91400.0
2015-03-13 09:45:00,62.02,62.07,61.9,61.92,71300.0,55.4504,55.4951,55.3431,55.361,71300.0
2015-03-13 09:50:00,61.94,61.94,61.72,61.81,52500.0,55.3788,55.3788,55.1821,55.2626,52500.0
2015-03-13 09:55:00,61.81,61.86,61.73,61.83,47300.0,55.2626,55.3073,55.1911,55.2805,47300.0
2015-03-13 10:00:00,61.82,61.87,61.71,61.71,35200.0,55.2716,55.3163,55.1732,55.1732,35200.0
2015-03-13 10:05:00,61.7,61.7,61.53,61.54,68700.0,55.1643,55.1643,55.0123,55.0212,68700.0
2015-03-13 10:10:00,61.54,61.63,61.46,61.63,37700.0,55.0212,55.1017,54.9497,55.1017,37700.0
2015-03-13 10:15:00,61.63,61.65,61.58,61.62,20900.0,55.1017,55.1196,55.057,55.0927,20900.0
2015-03-13 10:20:00,61.63,61.69,61.51,61.59,19700.0,55.1017,55.1553,54.9944,55.0659,19700.0
2015-03-13 10:25:00,61.59,61.59,61.38,61.4,43900.0,55.0659,55.0659,54.8782,54.896,43900.0
2015-03-13 10:30:00,61.38,61.44,61.31,61.41,38000.0,54.8782,54.9318,54.8156,54.905,38000.0
2015-03-13 10:35:00,61.4,61.46,61.35,61.44,21300.0,54.896,54.9497,54.8513,54.9318,21300.0
2015-03-13 10:40:00,61.43,61.46,61.35,61.35,19800.0,54.9229,54.9497,54.8513,54.8513,19800.0
2015-03-13 10:45:00,61.35,61.39,61.28,61.39,18600.0,54.8513,54.8871,54.7888,54.8871,18600.0
2015-03-13 10:50:00,61.4,61.41,61.16,61.18,41200.0,54.896,54.905,54.6815,54.6993,41200.0
2015-03-13 10:55:00,61.16,61.19,61.08,61.1,28600.0,54.6815,54.7083,54.6099,54.6278,28600.0
2015-03-13 11:00:00,61.09,61.23,61.05,61.2,37100.0,54.6189,54.744,54.5831,54.7172,37100.0
2015-03-13 11:05:00,61.2,61.2,61.05,61.12,23100.0,54.7172,54.7172,54.5831,54.6457,23100.0
2015-03-13 11:10:00,61.14,61.15,61.05,61.13,42000.0,54.6636,54.6725,54.5831,54.6546,42000.0
2015-03-13 11:15:00,61.15,61.15,60.97,61.02,38800.0,54.6725,54.6725,54.5116,54.5563,38800.0
2015-03-13 11:20:00,61.04,61.13,61.02,61.1,24700.0,54.5742,54.6546,54.5563,54.6278,24700.0
2015-03-13 11:25:00,61.08,61.09,60.97,60.98,17900.0,54.6099,54.6189,54.5116,54.5205,17900.0
2015-03-13 11:30:00,60.98,60.98,60.88,60.91,26300.0,54.5205,54.5205,54.4311,54.4579,26300.0
2015-03-13 11:35:00,60.9,60.97,60.86,60.95,21100.0,54.449,54.5116,54.4132,54.4937,21100.0
2015-03-13 11:40:00,60.94,61.0,60.93,60.97,11600.0,54.4848,54.5384,54.4758,54.5116,11600.0
2015-03-13 11:45:00,60.99,60.99,60.8,60.88,38700.0,54.5295,54.5295,54.3596,54.4311,38700.0
2015-03-13 11:50:00,60.88,60.97,60.86,60.93,18000.0,54.4311,54.5116,54.4132,54.4758,18000.0
2015-03-13 11:55:00,60.93,61.01,60.85,61.01,23500.0,54.4758,54.5474,54.4043,54.5474,23500.0
2015-03-13 12:00:00,60.99,60.99,60.79,60.83,37300.0,54.5295,54.5295,54.3507,54.3864,37300.0
2015-03-13 12:05:00,60.84,60.87,60.79,60.84,41500.0,54.3954,54.4222,54.3507,54.3954,41500.0
2015-03-13 12:10:00,60.84,60.93,60.82,60.91,26100.0,54.3954,54.4758,54.3775,54.4579,26100.0
2015-03-13 12:15:00,60.9,60.9,60.78,60.82,18200.0,54.449,54.449,54.3417,54.3775,18200.0
2015-03-13 12:20:00,60.82,60.87,60.81,60.83,29200.0,54.3775,54.4222,54.3685,54.3864,29200.0
2015-03-13 12:25:00,60.83,60.87,60.81,60.86,23000.0,54.3864,54.4222,54.3685,54.4132,23000.0
2015-03-13 12:30:00,60.87,60.99,60.86,60.98,11900.0,54.4222,54.5295,54.4132,54.5205,11900.0
2015-03-13 12:35:00,60.98,61.0,60.96,60.96,35700.0,54.5205,54.5384,54.5026,54.5026,35700.0
2015-03-13 12:40:00,60.96,61.0,60.95,61.0,40700.0,54.5026,54.5384,54.4937,54.5384,40700.0
2015-03-13 12:45:00,61.0,61.0,60.93,60.97,13800.0,54.5384,54.5384,54.4758,54.5116,13800.0
2015-03-13 12:50:00,60.99,61.0,60.9,60.96,10800.0,54.5295,54.5384,54.449,54.5026,10800.0
2015-03-13 12:55:00,60.97,61.0,60.93,60.97,16800.0,54.5116,54.5384,54.4758,54.5116,16800.0
2015-03-13 13:00:00,60.97,60.99,60.9,60.95,11200.0,54.5116,54.5295,54.449,54.4937,11200.0
2015-03-13 13:05:00,60.95,61.01,60.94,60.96,25600.0,54.4937,54.5474,54.4848,54.5026,25600.0
2015-03-13 13:10:00,60.97,60.98,60.9,60.94,11700.0,54.5116,54.5205,54.449,54.4848,11700.0
2015-03-13 13:15:00,60.93,60.94,60.87,60.93,16200.0,54.4758,54.4848,54.4222,54.4758,16200.0
2015-03-13 13:20:00,60.92,60.92,60.8,60.82,19300.0,54.4669,54.4669,54.3596,54.3775,19300.0
2015-03-13 13:25:00,60.81,60.83,60.76,60.78,11500.0,54.3685,54.3864,54.3238,54.3417,11500.0
2015-03-13 13:30:00,60.77,60.89,60.77,60.85,14500.0,54.3328,54.4401,54.3328,54.4043,14500.0
2015-03-13 13:35:00,60.84,60.96,60.84,60.96,18900.0,54.3954,54.5026,54.3954,54.5026,18900.0
2015-03-13 13:40:00,60.98,61.0,60.91,60.97,38600.0,54.5205,54.5384,54.4579,54.5116,38600.0
2015-03-13 13:45:00,60.96,60.97,60.92,60.93,18000.0,54.5026,54.5116,54.4669,54.4758,18000.0
2015-03-13 13:50:00,60.92,61.03,60.92,61.01,39600.0,54.4669,54.5652,54.4669,54.5474,39600.0
2015-03-13 13:55:00,61.01,61.04,60.94,60.96,32100.0,54.5474,54.5742,54.4848,54.5026,32100.0
2015-03-13 14:00:00,60.96,60.99,60.9,60.96,17000.0,54.5026,54.5295,54.449,54.5026,17000.0
2015-03-13 14:05:00,60.96,60.99,60.9,60.91,17000.0,54.5026,54.5295,54.449,54.4579,17000.0
2015-03-13 14:10:00,60.91,60.96,60.87,60.95,13800.0,54.4579,54.5026,54.4222,54.4937,13800.0
2015-03-13 14:15:00,60.95,61.0,60.94,60.95,22900.0,54.4937,54.5384,54.4848,54.4937,22900.0
2015-03-13 14:20:00,60.95,60.95,60.85,60.87,26300.0,54.4937,54.4937,54.4043,54.4222,26300.0
2015-03-13 14:25:00,60.88,60.94,60.85,60.91,35100.0,54.4311,54.4848,54.4043,54.4579,35100.0
2015-03-13 14:30:00,60.91,61.02,60.91,60.98,65900.0,54.4579,54.5563,54.4579,54.5205,65900.0
2015-03-13 14:35:00,60.99,61.02,60.93,60.97,18700.0,54.5295,54.5563,54.4758,54.5116,18700.0
2015-03-13 14:40:00,60.96,60.97,60.82,60.82,27100.0,54.5026,54.5116,54.3775,54.3775,27100.0
2015-03-13 14:45:00,60.83,60.96,60.82,60.92,30500.0,54.3864,54.5026,54.3775,54.4669,30500.0
2015-03-13 14:50:00,60.95,60.98,60.9,60.91,11600.0,54.4937,54.5205,54.449,54.4579,11600.0
2015-03-13 14:55:00,60.92,61.05,60.89,61.04,27900.0,54.4669,54.5831,54.4401,54.5742,27900.0
2015-03-13 15:00:00,61.06,61.07,60.99,60.99,20400.0,54.5921,54.601,54.5295,54.5295,20400.0
2015-03-13 15:05:00,60.98,61.01,60.94,60.94,24200.0,54.5205,54.5474,54.4848,54.4848,24200.0
2015-03-13 15:10:00,60.94,61.01,60.93,60.94,43900.0,54.4848,54.5474,54.4758,54.4848,43900.0
2015-03-13 15:15:00,60.95,61.06,60.94,61.02,35700.0,54.4937,54.5921,54.4848,54.5563,35700.0
2015-03-13 15:20:00,61.02,61.08,60.97,61.08,20500.0,54.5563,54.6099,54.5116,54.6099,20500.0
2015-03-13 15:25:00,61.07,61.09,61.01,61.07,31500.0,54.601,54.6189,54.5474,54.601,31500.0
2015-03-13 15:30:00,61.08,61.09,60.98,61.0,30600.0,54.6099,54.6189,54.5205,54.5384,30600.0
2015-03-13 15:35:00,61.0,61.13,61.0,61.12,35900.0,54.5384,54.6546,54.5384,54.6457,35900.0
2015-03-13 15:40:00,61.13,61.26,61.13,61.14,39800.0,54.6546,54.7709,54.6546,54.6636,39800.0
2015-03-13 15:45:00,61.15,61.2,61.08,61.18,75200.0,54.6725,54.7172,54.6099,54.6993,75200.0
2015-03-13 15:50:00,61.18,61.26,61.15,61.25,86200.0,54.6993,54.7709,54.6725,54.7619,86200.0
2015-03-13 15:55:00,61.25,61.29,61.12,61.14,148200.0,54.7619,54.7977,54.6457,54.6636,148200.0
2015-03-16 09:30:00,61.65,62.19,61.65,62.17,153100.0,55.1196,55.6024,55.1196,55.5845,153100.0
2015-03-16 09:35:00,62.18,62.3,62.14,62.21,45500.0,55.5934,55.7007,55.5577,55.6202,45500.0
2015-03-16 09:40:00,62.21,62.31,62.19,62.23,88900.0,55.6202,55.7096,55.6024,55.6381,88900.0
2015-03-16 09:45:00,62.23,62.31,62.16,62.27,26800.0,55.6381,55.7096,55.5755,55.6739,26800.0
2015-03-16 09:50:00,62.27,62.38,62.27,62.36,38500.0,55.6739,55.7722,55.6739,55.7544,38500.0
2015-03-16 09:55:00,62.36,62.39,62.24,62.25,18800.0,55.7544,55.7812,55.6471,55.656,18800.0
2015-03-16 10:00:00,62.26,62.28,62.21,62.22,82700.0,55.6649,55.6828,55.6202,55.6292,82700.0
2015-03-16 10:05:00,62.23,62.36,62.23,62.28,26400.0,55.6381,55.7544,55.6381,55.6828,26400.0
2015-03-16 10:10:00,62.29,62.37,62.26,62.32,21800.0,55.6918,55.7633,55.6649,55.7186,21800.0
2015-03-16 10:15:00,62.32,62.33,62.26,62.31,22900.0,55.7186,55.7275,55.6649,55.7096,22900.0
2015-03-16 10:20:00,62.32,62.32,62.19,62.2,33900.0,55.7186,55.7186,55.6024,55.6113,33900.0
2015-03-16 10:25:00,62.21,62.28,62.1,62.13,65100.0,55.6202,55.6828,55.5219,55.5487,65100.0
2015-03-16 10:30:00,62.13,62.15,62.07,62.09,64700.0,55.5487,55.5666,55.4951,55.513,64700.0
2015-03-16 10:35:00,62.1,62.16,62.08,62.09,78000.0,55.5219,55.5755,55.504,55.513,78000.0
2015-03-16 10:40:00,62.09,62.15,62.06,62.1,46700.0,55.513,55.5666,55.4861,55.5219,46700.0
2015-03-16 10:45:00,62.11,62.14,62.09,62.1,56600.0,55.5308,55.5577,55.513,55.5219,56600.0
2015-03-16 10:50:00,62.11,62.14,62.05,62.14,27600.0,55.5308,55.5577,55.4772,55.5577,27600.0
2015-03-16 10:55:00,62.14,62.14,62.1,62.13,38700.0,55.5577,55.5577,55.5219,55.5487,38700.0
2015-03-16 11:00:00,62.14,62.14,62.07,62.07,81900.0,55.5577,55.5577,55.4951,55.4951,81900.0
2015-03-16 11:05:00,62.08,62.14,62.06,62.08,46700.0,55.504,55.5577,55.4861,55.504,46700.0
2015-03-16 11:10:00,62.09,62.13,62.08,62.11,38500.0,55.513,55.5487,55.504,55.5308,38500.0
2015-03-16 11:15:00,62.12,62.13,62.08,62.08,16200.0,55.5398,55.5487,55.504,55.504,16200.0
2015-03-16 11:20:00,62.08,62.12,62.05,62.12,19600.0,55.504,55.5398,55.4772,55.5398,19600.0
2015-03-16 11:25:00,62.12,62.13,62.04,62.05,64400.0,55.5398,55.5487,55.4682,55.4772,64400.0
2015-03-16 11:30:00,62.05,62.12,62.05,62.11,18400.0,55.4772,55.5398,55.4772,55.5308,18400.0
2015-03-16 11:35:00,62.12,62.12,62.01,62.01,23900.0,55.5398,55.5398,55.4414,55.4414,23900.0
2015-03-16 11:40:00,62.01,62.07,61.98,62.0,20700.0,55.4414,55.4951,55.4146,55.4325,20700.0
2015-03-16 11:45:00,62.0,62.01,61.95,61.97,44700.0,55.4325,55.4414,55.3878,55.4057,44700.0
2015-03-16 11:50:00,61.97,62.01,61.95,61.96,52800.0,55.4057,55.4414,55.3878,55.3967,52800.0
2015-03-16 11:55:00,61.96,62.0,61.93,61.93,12600.0,55.3967,55.4325,55.3699,55.3699,12600.0
2015-03-16 12:00:00,61.94,61.96,61.93,61.95,15600.0,55.3788,55.3967,55.3699,55.3878,15600.0
2015-03-16 12:05:00,61.95,61.96,61.89,61.9,18200.0,55.3878,55.3967,55.3341,55.3431,18200.0
2015-03-16 12:10:00,61.9,61.9,61.84,61.84,19000.0,55.3431,55.3431,55.2894,55.2894,19000.0
2015-03-16 12:15:00,61.85,61.85,61.75,61.75,28600.0,55.2984,55.2984,55.209,55.209,28600.0
2015-03-16 12:20:00,61.75,61.81,61.73,61.75,17800.0,55.209,55.2626,55.1911,55.209,17800.0
2015-03-16 12:25:00,61.74,61.79,61.72,61.72,26900.0,55.2,55.2447,55.1821,55.1821,26900.0
2015-03-16 12:30:00,61.72,61.72,61.67,61.68,24300.0,55.1821,55.1821,55.1374,55.1464,24300.0
2015-03-16 12:35:00,61.68,61.72,61.66,61.7,31200.0,55.1464,55.1821,55.1285,55.1643,31200.0
2015-03-16 12:40:00,61.7,61.74,61.69,61.7,48500.0,55.1643,55.2,55.1553,55.1643,48500.0
2015-03-16 12:45:00,61.7,61.85,61.7,61.82,20900.0,55.1643,55.2984,55.1643,55.2716,20900.0
2015-03-16 12:50:00,61.82,61.94,61.82,61.84,18200.0,55.2716,55.3788,55.2716,55.2894,18200.0
2015-03-16 12:55:00,61.83,61.84,61.76,61.77,11800.0,55.2805,55.2894,55.2179,55.2268,11800.0
2015-03-16 13:00:00,61.76,61.8,61.7,61.73,11900.0,55.2179,55.2537,55.1643,55.1911,11900.0
2015-03-16 13:05:00,61.72,61.79,61.71,61.79,12100.0,55.1821,55.2447,55.1732,55.2447,12100.0
2015-03-16 13:10:00,61.79,61.83,61.77,61.8,278800.0,55.2447,55.2805,55.2268,55.2537,278800.0
2015-03-16 13:15:00,61.81,61.82,61.74,61.8,20500.0,55.2626,55.2716,55.2,55.2537,20500.0
2015-03-16 13:20:00,61.79,61.8,61.75,61.77,10300.0,55.2447,55.2537,55.209,55.2268,10300.0
2015-03-16 13:25:00,61.78,61.81,61.74,61.77,13300.0,55.2358,55.2626,55.2,55.2268,13300.0
2015-03-16 13:30:00,61.78,61.79,61.72,61.73,19100.0,55.2358,55.2447,55.1821,55.1911,19100.0
2015-03-16 13:35:00,61.74,61.76,61.7,61.76,23700.0,55.2,55.2179,55.1643,55.2179,23700.0
2015-03-16 13:40:00,61.76,61.76,61.71,61.72,40300.0,55.2179,55.2179,55.1732,55.1821,40300.0
2015-03-16 13:45:00,61.74,61.83,61.73,61.83,56200.0,55.2,55.2805,55.1911,55.2805,56200.0
2015-03-16 13:50:00,61.83,61.9,61.81,61.82,21700.0,55.2805,55.3431,55.2626,55.2716,21700.0
2015-03-16 13:55:00,61.82,61.88,61.81,61.86,23200.0,55.2716,55.3252,55.2626,55.3073,23200.0
2015-03-16 14:00:00,61.88,61.91,61.8,61.83,22000.0,55.3252,55.352,55.2537,55.2805,22000.0
2015-03-16 14:05:00,61.82,61.86,61.81,61.85,17600.0,55.2716,55.3073,55.2626,55.2984,17600.0
2015-03-16 14:10:00,61.86,61.87,61.78,61.84,17000.0,55.3073,55.3163,55.2358,55.2894,17000.0
2015-03-16 14:15:00,61.85,61.91,61.84,61.86,18500.0,55.2984,55.352,55.2894,55.3073,18500.0
2015-03-16 14:20:00,61.85,61.9,61.85,61.85,42800.0,55.2984,55.3431,55.2984,55.2984,42800.0
2015-03-16 14:25:00,61.85,61.88,61.83,61.86,26300.0,55.2984,55.3252,55.2805,55.3073,26300.0
2015-03-16 14:30:00,61.86,61.87,61.8,61.84,30600.0,55.3073,55.3163,55.2537,55.2894,30600.0
2015-03-16 14:35:00,61.83,61.86,61.78,61.84,48900.0,55.2805,55.3073,55.2358,55.2894,48900.0
2015-03-16 14:40:00,61.84,61.86,61.8,61.84,88400.0,55.2894,55.3073,55.2537,55.2894,88400.0
2015-03-16 14:45:00,61.84,61.97,61.82,61.95,120000.0,55.2894,55.4057,55.2716,55.3878,120000.0
2015-03-16 14:50:00,61.96,61.99,61.92,61.95,28300.0,55.3967,55.4235,55.361,55.3878,28300.0
2015-03-16 14:55:00,61.95,62.02,61.95,61.99,25300.0,55.3878,55.4504,55.3878,55.4235,25300.0
2015-03-16 15:00:00,61.99,62.09,61.99,62.06,28300.0,55.4235,55.513,55.4235,55.4861,28300.0
2015-03-16 15:05:00,62.05,62.06,61.97,61.98,32400.0,55.4772,55.4861,55.4057,55.4146,32400.0
2015-03-16 15:10:00,61.97,62.01,61.95,61.98,46200.0,55.4057,55.4414,55.3878,55.4146,46200.0
2015-03-16 15:15:00,61.97,61.99,61.95,61.98,32300.0,55.4057,55.4235,55.3878,55.4146,32300.0
2015-03-16 15:20:00,61.98,61.99,61.92,61.97,29900.0,55.4146,55.4235,55.361,55.4057,29900.0
2015-03-16 15:25:00,61.98,62.03,61.97,62.01,33100.0,55.4146,55.4593,55.4057,55.4414,33100.0
2015-03-16 15:30:00,62.01,62.06,62.0,62.04,30900.0,55.4414,55.4861,55.4325,55.4682,30900.0
2015-03-16 15:35:00,62.03,62.05,62.0,62.01,35100.0,55.4593,55.4772,55.4325,55.4414,35100.0
2015-03-16 15:40:00,62.0,62.08,61.98,62.01,34400.0,55.4325,55.504,55.4146,55.4414,34400.0
2015-03-16 15:45:00,62.02,62.06,62.0,62.03,60300.0,55.4504,55.4861,55.4325,55.4593,60300.0
2015-03-16 15:50:00,62.04,62.1,62.02,62.04,82000.0,55.4682,55.5219,55.4504,55.4682,82000.0
2015-03-16 15:55:00,62.03,62.06,61.99,62.02,129300.0,55.4593,55.4861,55.4235,55.4504,129300.0
2015-03-17 09:30:00,61.9,61.9,61.62,61.65,45500.0,55.3431,55.3431,55.0927,55.1196,45500.0
2015-03-17 09:35:00,61.67,61.88,61.63,61.85,58600.0,55.1374,55.3252,55.1017,55.2984,58600.0
2015-03-17 09:40:00,61.86,61.94,61.72,61.73,34000.0,55.3073,55.3788,55.1821,55.1911,34000.0
2015-03-17 09:45:00,61.75,61.8,61.64,61.66,20200.0,55.209,55.2537,55.1106,55.1285,20200.0
2015-03-17 09:50:00,61.65,61.77,61.54,61.77,45800.0,55.1196,55.2268,55.0212,55.2268,45800.0
2015-03-17 09:55:00,61.77,61.87,61.74,61.78,138500.0,55.2268,55.3163,55.2,55.2358,138500.0
2015-03-17 10:00:00,61.79,61.8,61.71,61.79,45700.0,55.2447,55.2537,55.1732,55.2447,45700.0
2015-03-17 10:05:00,61.81,61.87,61.79,61.84,12700.0,55.2626,55.3163,55.2447,55.2894,12700.0
2015-03-17 10:10:00,61.81,61.91,61.72,61.72,17900.0,55.2626,55.352,55.1821,55.1821,17900.0
2015-03-17 10:15:00,61.73,61.77,61.7,61.77,20800.0,55.1911,55.2268,55.1643,55.2268,20800.0
2015-03-17 10:20:00,61.78,61.79,61.72,61.75,13200.0,55.2358,55.2447,55.1821,55.209,13200.0
2015-03-17 10:25:00,61.75,61.78,61.72,61.78,13900.0,55.209,55.2358,55.1821,55.2358,13900.0
2015-03-17 10:30:00,61.81,61.88,61.77,61.86,15700.0,55.2626,55.3252,55.2268,55.3073,15700.0
2015-03-17 10:35:00,61.86,61.86,61.78,61.8,7100.0,55.3073,55.3073,55.2358,55.2537,7100.0
2015-03-17 10:40:00,61.8,61.81,61.75,61.8,66700.0,55.2537,55.2626,55.209,55.2537,66700.0
2015-03-17 10:45:00,61.8,61.85,61.8,61.85,17300.0,55.2537,55.2984,55.2537,55.2984,17300.0
2015-03-17 10:50:00,61.84,61.87,61.76,61.84,14200.0,55.2894,55.3163,55.2179,55.2894,14200.0
2015-03-17 10:55:00,61.85,61.88,61.81,61.84,16800.0,55.2984,55.3252,55.2626,55.2894,16800.0
2015-03-17 11:00:00,61.84,61.85,61.77,61.82,49700.0,55.2894,55.2984,55.2268,55.2716,49700.0
2015-03-17 11:05:00,61.82,61.84,61.74,61.84,41500.0,55.2716,55.2894,55.2,55.2894,41500.0
2015-03-17 11:10:00,61.84,61.84,61.79,61.81,11800.0,55.2894,55.2894,55.2447,55.2626,11800.0
2015-03-17 11:15:00,61.81,61.83,61.72,61.74,41200.0,55.2626,55.2805,55.1821,55.2,41200.0
2015-03-17 11:20:00,61.74,61.79,61.72,61.75,72100.0,55.2,55.2447,55.1821,55.209,72100.0
2015-03-17 11:25:00,61.75,61.8,61.73,61.8,38300.0,55.209,55.2537,55.1911,55.2537,38300.0
2015-03-17 11:30:00,61.79,61.85,61.79,61.85,68000.0,55.2447,55.2984,55.2447,55.2984,68000.0
2015-03-17 11:35:00,61.86,61.91,61.84,61.9,32600.0,55.3073,55.352,55.2894,55.3431,32600.0
2015-03-17 11:40:00,61.9,61.9,61.82,61.84,11700.0,55.3431,55.3431,55.2716,55.2894,11700.0
2015-03-17 11:45:00,61.84,61.87,61.81,61.81,11200.0,55.2894,55.3163,55.2626,55.2626,11200.0
2015-03-17 11:50:00,61.8,61.82,61.76,61.77,13900.0,55.2537,55.2716,55.2179,55.2268,13900.0
2015-03-17 11:55:00,61.78,61.94,61.78,61.93,16200.0,55.2358,55.3788,55.2358,55.3699,16200.0
2015-03-17 12:00:00,61.91,61.91,61.84,61.85,6200.0,55.352,55.352,55.2894,55.2984,6200.0
2015-03-17 12:05:00,61.86,61.88,61.82,61.86,10500.0,55.3073,55.3252,55.2716,55.3073,10500.0
2015-03-17 12:10:00,61.87,61.87,61.79,61.85,8200.0,55.3163,55.3163,55.2447,55.2984,8200.0
2015-03-17 12:15:00,61.82,61.9,61.8,61.84,10400.0,55.2716,55.3431,55.2537,55.2894,10400.0
2015-03-17 12:20:00,61.84,61.9,61.83,61.87,5100.0,55.2894,55.3431,55.2805,55.3163,5100.0
2015-03-17 12:25:00,61.87,61.92,61.86,61.88,11200.0,55.3163,55.361,55.3073,55.3252,11200.0
2015-03-17 12:30:00,61.87,61.92,61.85,61.92,9000.0,55.3163,55.361,55.2984,55.361,9000.0
2015-03-17 12:35:00,61.91,62.02,61.89,62.01,33200.0,55.352,55.4504,55.3341,55.4414,33200.0
2015-03-17 12:40:00,62.0,62.15,62.0,62.14,47700.0,55.4325,55.5666,55.4325,55.5577,47700.0
2015-03-17 12:45:00,62.13,62.15,62.08,62.1,6300.0,55.5487,55.5666,55.504,55.5219,6300.0
2015-03-17 12:50:00,62.1,62.1,62.04,62.04,5800.0,55.5219,55.5219,55.4682,55.4682,5800.0
2015-03-17 12:55:00,62.04,62.11,62.04,62.11,12800.0,55.4682,55.5308,55.4682,55.5308,12800.0
2015-03-17 13:00:00,62.1,62.19,62.09,62.15,19100.0,55.5219,55.6024,55.513,55.5666,19100.0
2015-03-17 13:05:00,62.14,62.16,62.09,62.12,13800.0,55.5577,55.5755,55.513,55.5398,13800.0
2015-03-17 13:10:00,62.1,62.18,62.1,62.18,13600.0,55.5219,55.5934,55.5219,55.5934,13600.0
2015-03-17 13:15:00,62.18,62.21,62.09,62.16,26500.0,55.5934,55.6202,55.513,55.5755,26500.0
2015-03-17 13:20:00,62.16,62.18,62.13,62.13,8900.0,55.5755,55.5934,55.5487,55.5487,8900.0
2015-03-17 13:25:00,62.13,62.15,62.11,62.13,12100.0,55.5487,55.5666,55.5308,55.5487,12100.0
2015-03-17 13:30:00,62.13,62.21,62.1,62.11,19300.0,55.5487,55.6202,55.5219,55.5308,19300.0
2015-03-17 13:35:00,62.11,62.19,62.1,62.18,27200.0,55.5308,55.6024,55.5219,55.5934,27200.0
2015-03-17 13:40:00,62.18,62.26,62.16,62.23,22200.0,55.5934,55.6649,55.5755,55.6381,22200.0
2015-03-17 13:45:00,62.22,62.23,62.19,62.22,12400.0,55.6292,55.6381,55.6024,55.6292,12400.0
2015-03-17 13:50:00,62.22,62.3,62.21,62.26,32400.0,55.6292,55.7007,55.6202,55.6649,32400.0
2015-03-17 13:55:00,62.26,62.34,62.24,62.31,16400.0,55.6649,55.7365,55.6471,55.7096,16400.0
2015-03-17 14:00:00,62.3,62.38,62.28,62.34,16500.0,55.7007,55.7722,55.6828,55.7365,16500.0
2015-03-17 14:05:00,62.33,62.4,62.32,62.4,46100.0,55.7275,55.7901,55.7186,55.7901,46100.0
2015-03-17 14:10:00,62.4,62.42,62.34,62.34,22300.0,55.7901,55.808,55.7365,55.7365,22300.0
2015-03-17 14:15:00,62.34,62.36,62.28,62.32,15200.0,55.7365,55.7544,55.6828,55.7186,15200.0
2015-03-17 14:20:00,62.34,62.35,62.3,62.33,15100.0,55.7365,55.7454,55.7007,55.7275,15100.0
2015-03-17 14:25:00,62.32,62.35,62.29,62.32,12800.0,55.7186,55.7454,55.6918,55.7186,12800.0
2015-03-17 14:30:00,62.33,62.35,62.29,62.35,24600.0,55.7275,55.7454,55.6918,55.7454,24600.0
2015-03-17 14:35:00,62.35,62.36,62.32,62.36,11700.0,55.7454,55.7544,55.7186,55.7544,11700.0
2015-03-17 14:40:00,62.36,62.37,62.32,62.34,13000.0,55.7544,55.7633,55.7186,55.7365,13000.0
2015-03-17 14:45:00,62.33,62.35,62.3,62.33,27000.0,55.7275,55.7454,55.7007,55.7275,27000.0
2015-03-17 14:50:00,62.33,62.36,62.3,62.34,18900.0,55.7275,55.7544,55.7007,55.7365,18900.0
2015-03-17 14:55:00,62.35,62.4,62.34,62.35,18500.0,55.7454,55.7901,55.7365,55.7454,18500.0
2015-03-17 15:00:00,62.36,62.48,62.36,62.47,30100.0,55.7544,55.8616,55.7544,55.8527,30100.0
2015-03-17 15:05:00,62.47,62.47,62.43,62.44,17800.0,55.8527,55.8527,55.8169,55.8259,17800.0
2015-03-17 15:10:00,62.44,62.48,62.39,62.41,16000.0,55.8259,55.8616,55.7812,55.7991,16000.0
2015-03-17 15:15:00,62.41,62.43,62.35,62.39,23400.0,55.7991,55.8169,55.7454,55.7812,23400.0
2015-03-17 15:20:00,62.39,62.42,62.37,62.37,20700.0,55.7812,55.808,55.7633,55.7633,20700.0
2015-03-17 15:25:00,62.37,62.38,62.3,62.32,25700.0,55.7633,55.7722,55.7007,55.7186,25700.0
2015-03-17 15:30:00,62.32,62.4,62.31,62.4,21900.0,55.7186,55.7901,55.7096,55.7901,21900.0
2015-03-17 15:35:00,62.39,62.41,62.35,62.37,22000.0,55.7812,55.7991,55.7454,55.7633,22000.0
2015-03-17 15:40:00,62.36,62.36,62.28,62.32,24600.0,55.7544,55.7544,55.6828,55.7186,24600.0
2015-03-17 15:45:00,62.33,62.36,62.28,62.35,45700.0,55.7275,55.7544,55.6828,55.7454,45700.0
2015-03-17 15:50:00,62.35,62.37,62.31,62.34,64300.0,55.7454,55.7633,55.7096,55.7365,64300.0
2015-03-17 15:55:00,62.33,62.33,62.22,62.26,77000.0,55.7275,55.7275,55.6292,55.6649,77000.0
2015-03-18 09:30:00,62.21,62.45,61.99,62.4,64100.0,55.6202,55.8348,55.4235,55.7901,64100.0
2015-03-18 09:35:00,62.4,62.44,62.21,62.38,41500.0,55.7901,55.8259,55.6202,55.7722,41500.0
2015-03-18 09:40:00,62.38,62.43,62.27,62.33,25000.0,55.7722,55.8169,55.6739,55.7275,25000.0
2015-03-18 09:45:00,62.31,62.43,62.25,62.38,20200.0,55.7096,55.8169,55.656,55.7722,20200.0
2015-03-18 09:50:00,62.39,62.59,62.39,62.42,26500.0,55.7812,55.96,55.7812,55.808,26500.0
2015-03-18 09:55:00,62.42,62.42,62.23,62.34,15400.0,55.808,55.808,55.6381,55.7365,15400.0
2015-03-18 10:00:00,62.35,62.47,62.31,62.47,8500.0,55.7454,55.8527,55.7096,55.8527,8500.0
2015-03-18 10:05:00,62.46,62.59,62.46,62.51,18000.0,55.8438,55.96,55.8438,55.8885,18000.0
2015-03-18 10:10:00,62.49,62.57,62.45,62.49,13100.0,55.8706,55.9421,55.8348,55.8706,13100.0
2015-03-18 10:15:00,62.48,62.54,62.44,62.45,13800.0,55.8616,55.9153,55.8259,55.8348,13800.0
2015-03-18 10:20:00,62.45,62.55,62.41,62.53,15400.0,55.8348,55.9242,55.7991,55.9063,15400.0
2015-03-18 10:25:00,62.54,62.57,62.49,62.54,19100.0,55.9153,55.9421,55.8706,55.9153,19100.0
2015-03-18 10:30:00,62.53,62.55,62.45,62.48,26300.0,55.9063,55.9242,55.8348,55.8616,26300.0
2015-03-18 10:35:00,62.48,62.55,62.48,62.55,20300.0,55.8616,55.9242,55.8616,55.9242,20300.0
2015-03-18 10:40:00,62.55,62.66,62.5,62.64,27900.0,55.9242,56.0226,55.8795,56.0047,27900.0
2015-03-18 10:45:00,62.61,62.65,62.58,62.61,18000.0,55.9779,56.0136,55.951,55.9779,18000.0
2015-03-18 10:50:00,62.61,62.67,62.59,62.65,34800.0,55.9779,56.0315,55.96,56.0136,34800.0
2015-03-18 10:55:00,62.66,62.69,62.56,62.56,26600.0,56.0226,56.0494,55.9332,55.9332,26600.0
2015-03-18 11:00:00,62.55,62.65,62.53,62.53,13400.0,55.9242,56.0136,55.9063,55.9063,13400.0
2015-03-18 11:05:00,62.54,62.7,62.52,62.69,28400.0,55.9153,56.0583,55.8974,56.0494,28400.0
2015-03-18 11:10:00,62.69,62.7,62.6,62.6,9900.0,56.0494,56.0583,55.9689,55.9689,9900.0
2015-03-18 11:15:00,62.6,62.69,62.58,62.68,20400.0,55.9689,56.0494,55.951,56.0405,20400.0
2015-03-18 11:20:00,62.68,62.72,62.66,62.66,17100.0,56.0405,56.0762,56.0226,56.0226,17100.0
2015-03-18 11:25:00,62.65,62.66,62.6,62.65,21300.0,56.0136,56.0226,55.9689,56.0136,21300.0
2015-03-18 11:30:00,62.64,62.7,62.62,62.64,18700.0,56.0047,56.0583,55.9868,56.0047,18700.0
2015-03-18 11:35:00,62.63,62.65,62.59,62.63,34600.0,55.9958,56.0136,55.96,55.9958,34600.0
2015-03-18 11:40:00,62.63,62.65,62.58,62.61,14900.0,55.9958,56.0136,55.951,55.9779,14900.0
2015-03-18 11:45:00,62.6,62.6,62.48,62.48,7500.0,55.9689,55.9689,55.8616,55.8616,7500.0
2015-03-18 11:50:00,62.48,62.59,62.48,62.58,22900.0,55.8616,55.96,55.8616,55.951,22900.0
2015-03-18 11:55:00,62.56,62.61,62.53,62.61,9900.0,55.9332,55.9779,55.9063,55.9779,9900.0
2015-03-18 12:00:00,62.61,62.74,62.6,62.71,30500.0,55.9779,56.0941,55.9689,56.0673,30500.0
2015-03-18 12:05:00,62.71,62.78,62.69,62.78,36000.0,56.0673,56.1299,56.0494,56.1299,36000.0
2015-03-18 12:10:00,62.78,62.81,62.74,62.77,38400.0,56.1299,56.1567,56.0941,56.1209,38400.0
2015-03-18 12:15:00,62.78,62.79,62.74,62.77,20500.0,56.1299,56.1388,56.0941,56.1209,20500.0
2015-03-18 12:20:00,62.77,62.78,62.69,62.76,34400.0,56.1209,56.1299,56.0494,56.112,34400.0
2015-03-18 12:25:00,62.76,62.84,62.76,62.82,22700.0,56.112,56.1835,56.112,56.1656,22700.0
2015-03-18 12:30:00,62.82,62.84,62.79,62.81,28600.0,56.1656,56.1835,56.1388,56.1567,28600.0
2015-03-18 12:35:00,62.81,62.82,62.74,62.82,22800.0,56.1567,56.1656,56.0941,56.1656,22800.0
2015-03-18 12:40:00,62.83,62.92,62.82,62.85,42800.0,56.1746,56.255,56.1656,56.1924,42800.0
2015-03-18 12:45:00,62.86,62.86,62.78,62.83,16800.0,56.2014,56.2014,56.1299,56.1746,16800.0
2015-03-18 12:50:00,62.82,62.88,62.82,62.82,18400.0,56.1656,56.2193,56.1656,56.1656,18400.0
2015-03-18 12:55:00,62.82,62.82,62.74,62.76,52000.0,56.1656,56.1656,56.0941,56.112,52000.0
2015-03-18 13:00:00,62.76,62.79,62.7,62.7,29100.0,56.112,56.1388,56.0583,56.0583,29100.0
2015-03-18 13:05:00,62.7,62.72,62.64,62.64,18000.0,56.0583,56.0762,56.0047,56.0047,18000.0
2015-03-18 13:10:00,62.63,62.7,62.63,62.69,19200.0,55.9958,56.0583,55.9958,56.0494,19200.0
2015-03-18 13:15:00,62.69,62.77,62.66,62.76,24900.0,56.0494,56.1209,56.0226,56.112,24900.0
2015-03-18 13:20:00,62.76,62.77,62.65,62.65,15600.0,56.112,56.1209,56.0136,56.0136,15600.0
2015-03-18 13:25:00,62.66,62.72,62.65,62.65,25200.0,56.0226,56.0762,56.0136,56.0136,25200.0
2015-03-18 13:30:00,62.65,62.68,62.61,62.68,24200.0,56.0136,56.0405,55.9779,56.0405,24200.0
2015-03-18 13:35:00,62.68,62.71,62.6,62.63,81900.0,56.0405,56.0673,55.9689,55.9958,81900.0
2015-03-18 13:40:00,62.62,62.65,62.58,62.61,33100.0,55.9868,56.0136,55.951,55.9779,33100.0
2015-03-18 13:45:00,62.61,62.68,62.6,62.67,47800.0,55.9779,56.0405,55.9689,56.0315,47800.0
2015-03-18 13:50:00,62.67,62.69,62.6,62.67,25400.0,56.0315,56.0494,55.9689,56.0315,25400.0
2015-03-18 13:55:00,62.67,62.71,62.62,62.68,22700.0,56.0315,56.0673,55.9868,56.0405,22700.0
2015-03-18 14:00:00,62.69,63.42,62.69,63.18,95800.0,56.0494,56.7021,56.0494,56.4875,95800.0
2015-03-18 14:05:00,63.13,63.48,63.13,63.3,48700.0,56.4428,56.7557,56.4428,56.5948,48700.0
2015-03-18 14:10:00,63.32,63.56,63.29,63.56,64800.0,56.6127,56.8272,56.5858,56.8272,64800.0
2015-03-18 14:15:00,63.58,63.68,63.54,63.57,44700.0,56.8451,56.9345,56.8094,56.8362,44700.0
2015-03-18 14:20:00,63.55,63.65,63.5,63.61,73200.0,56.8183,56.9077,56.7736,56.8719,73200.0
2015-03-18 14:25:00,63.59,63.62,63.45,63.62,46200.0,56.8541,56.8809,56.7289,56.8809,46200.0
2015-03-18 14:30:00,63.62,63.83,63.6,63.7,59100.0,56.8809,57.0686,56.863,56.9524,59100.0
2015-03-18 14:35:00,63.69,63.82,63.66,63.72,42100.0,56.9435,57.0597,56.9166,56.9703,42100.0
2015-03-18 14:40:00,63.72,63.84,63.71,63.72,48800.0,56.9703,57.0776,56.9613,56.9703,48800.0
2015-03-18 14:45:00,63.72,63.8,63.57,63.63,45800.0,56.9703,57.0418,56.8362,56.8898,45800.0
2015-03-18 14:50:00,63.63,63.8,63.59,63.79,46600.0,56.8898,57.0418,56.8541,57.0329,46600.0
2015-03-18 14:55:00,63.8,63.86,63.74,63.85,42100.0,57.0418,57.0955,56.9882,57.0865,42100.0
2015-03-18 15:00:00,63.84,64.04,63.79,64.03,95500.0,57.0776,57.2564,57.0329,57.2475,95500.0
2015-03-18 15:05:00,64.03,64.06,63.97,64.04,61100.0,57.2475,57.2743,57.1938,57.2564,61100.0
2015-03-18 15:10:00,64.03,64.19,64.0,64.16,67700.0,57.2475,57.3905,57.2206,57.3637,67700.0
2015-03-18 15:15:00,64.15,64.28,64.13,64.16,57600.0,57.3547,57.471,57.3369,57.3637,57600.0
2015-03-18 15:20:00,64.16,64.19,64.1,64.14,52900.0,57.3637,57.3905,57.31,57.3458,52900.0
2015-03-18 15:25:00,64.13,64.14,64.01,64.02,48900.0,57.3369,57.3458,57.2296,57.2385,48900.0
2015-03-18 15:30:00,64.02,64.08,63.98,63.99,38600.0,57.2385,57.2922,57.2027,57.2117,38600.0
2015-03-18 15:35:00,63.99,64.02,63.91,63.94,42200.0,57.2117,57.2385,57.1402,57.167,42200.0
2015-03-18 15:40:00,63.93,63.96,63.86,63.91,57700.0,57.158,57.1849,57.0955,57.1402,57700.0
2015-03-18 15:45:00,63.9,63.95,63.83,63.87,71700.0,57.1312,57.1759,57.0686,57.1044,71700.0
2015-03-18 15:50:00,63.86,63.87,63.77,63.8,134000.0,57.0955,57.1044,57.015,57.0418,134000.0
2015-03-18 15:55:00,63.81,63.83,63.74,63.78,220500.0,57.0508,57.0686,56.9882,57.0239,220500.0
2015-03-19 09:30:00,63.74,63.93,63.63,63.68,101200.0,56.9882,57.158,56.8898,56.9345,101200.0
2015-03-19 09:35:00,63.68,63.86,63.67,63.76,70400.0,56.9345,57.0955,56.9256,57.0061,70400.0
2015-03-19 09:40:00,63.75,63.78,63.6,63.6,33200.0,56.9971,57.0239,56.863,56.863,33200.0
2015-03-19 09:45:00,63.6,63.68,63.53,63.67,33100.0,56.863,56.9345,56.8004,56.9256,33100.0
2015-03-19 09:50:00,63.66,63.82,63.65,63.82,30700.0,56.9166,57.0597,56.9077,57.0597,30700.0
2015-03-19 09:55:00,63.82,63.91,63.82,63.87,20200.0,57.0597,57.1402,57.0597,57.1044,20200.0
2015-03-19 10:00:00,63.86,63.98,63.83,63.88,28200.0,57.0955,57.2027,57.0686,57.1133,28200.0
2015-03-19 10:05:00,63.88,63.89,63.76,63.79,22700.0,57.1133,57.1223,57.0061,57.0329,22700.0
2015-03-19 10:10:00,63.78,63.84,63.75,63.79,30800.0,57.0239,57.0776,56.9971,57.0329,30800.0
2015-03-19 10:15:00,63.78,63.96,63.76,63.95,39000.0,57.0239,57.1849,57.0061,57.1759,39000.0
2015-03-19 10:20:00,63.93,64.0,63.91,63.98,67000.0,57.158,57.2206,57.1402,57.2027,67000.0
2015-03-19 10:25:00,63.98,64.06,63.98,64.06,33200.0,57.2027,57.2743,57.2027,57.2743,33200.0
2015-03-19 10:30:00,64.04,64.06,63.9,63.91,53800.0,57.2564,57.2743,57.1312,57.1402,53800.0
2015-03-19 10:35:00,63.92,64.09,63.91,64.05,55300.0,57.1491,57.3011,57.1402,57.2653,55300.0
2015-03-19 10:40:00,64.05,64.06,63.96,64.01,30200.0,57.2653,57.2743,57.1849,57.2296,30200.0
2015-03-19 10:45:00,64.01,64.03,63.96,64.0,46500.0,57.2296,57.2475,57.1849,57.2206,46500.0
2015-03-19 10:50:00,64.0,64.08,63.98,64.03,36100.0,57.2206,57.2922,57.2027,57.2475,36100.0
2015-03-19 10:55:00,64.02,64.09,63.98,64.09,28100.0,57.2385,57.3011,57.2027,57.3011,28100.0
2015-03-19 11:00:00,64.07,64.09,64.0,64.03,22100.0,57.2832,57.3011,57.2206,57.2475,22100.0
2015-03-19 11:05:00,64.02,64.13,64.02,64.05,62500.0,57.2385,57.3369,57.2385,57.2653,62500.0
2015-03-19 11:10:00,64.04,64.07,63.97,64.06,20200.0,57.2564,57.2832,57.1938,57.2743,20200.0
2015-03-19 11:15:00,64.08,64.09,64.05,64.09,28200.0,57.2922,57.3011,57.2653,57.3011,28200.0
2015-03-19 11:20:00,64.08,64.13,64.07,64.09,16300.0,57.2922,57.3369,57.2832,57.3011,16300.0
2015-03-19 11:25:00,64.09,64.18,64.09,64.14,17700.0,57.3011,57.3816,57.3011,57.3458,17700.0
2015-03-19 11:30:00,64.13,64.15,64.02,64.06,34700.0,57.3369,57.3547,57.2385,57.2743,34700.0
2015-03-19 11:35:00,64.06,64.07,64.01,64.07,19400.0,57.2743,57.2832,57.2296,57.2832,19400.0
2015-03-19 11:40:00,64.07,64.08,64.01,64.04,16900.0,57.2832,57.2922,57.2296,57.2564,16900.0
2015-03-19 11:45:00,64.03,64.07,63.99,63.99,33300.0,57.2475,57.2832,57.2117,57.2117,33300.0
2015-03-19 11:50:00,63.98,64.0,63.91,63.99,21400.0,57.2027,57.2206,57.1402,57.2117,21400.0
2015-03-19 11:55:00,64.0,64.06,63.99,64.01,17000.0,57.2206,57.2743,57.2117,57.2296,17000.0
2015-03-19 12:00:00,64.01,64.09,63.95,64.08,21400.0,57.2296,57.3011,57.1759,57.2922,21400.0
2015-03-19 12:05:00,64.09,64.13,64.04,64.1,16000.0,57.3011,57.3369,57.2564,57.31,16000.0
2015-03-19 12:10:00,64.08,64.09,64.02,64.03,15100.0,57.2922,57.3011,57.2385,57.2475,15100.0
2015-03-19 12:15:00,64.03,64.18,64.03,64.18,31900.0,57.2475,57.3816,57.2475,57.3816,31900.0
2015-03-19 12:20:00,64.18,64.2,64.15,64.19,20700.0,57.3816,57.3994,57.3547,57.3905,20700.0
2015-03-19 12:25:00,64.2,64.22,64.15,64.18,11400.0,57.3994,57.4173,57.3547,57.3816,11400.0
2015-03-19 12:30:00,64.18,64.2,64.12,64.12,22400.0,57.3816,57.3994,57.3279,57.3279,22400.0
2015-03-19 12:35:00,64.11,64.17,64.09,64.16,29900.0,57.319,57.3726,57.3011,57.3637,29900.0
2015-03-19 12:40:00,64.16,64.19,64.1,64.16,15800.0,57.3637,57.3905,57.31,57.3637,15800.0
2015-03-19 12:45:00,64.15,64.16,64.09,64.15,21900.0,57.3547,57.3637,57.3011,57.3547,21900.0
2015-03-19 12:50:00,64.14,64.14,64.09,64.12,32500.0,57.3458,57.3458,57.3011,57.3279,32500.0
2015-03-19 12:55:00,64.11,64.2,64.11,64.15,29100.0,57.319,57.3994,57.319,57.3547,29100.0
2015-03-19 13:00:00,64.15,64.19,64.1,64.17,11900.0,57.3547,57.3905,57.31,57.3726,11900.0
2015-03-19 13:05:00,64.18,64.22,64.15,64.22,26200.0,57.3816,57.4173,57.3547,57.4173,26200.0
2015-03-19 13:10:00,64.21,64.21,64.15,64.18,13700.0,57.4084,57.4084,57.3547,57.3816,13700.0
2015-03-19 13:15:00,64.18,64.33,64.18,64.32,19900.0,57.3816,57.5157,57.3816,57.5067,19900.0
2015-03-19 13:20:00,64.32,64.38,64.32,64.34,19400.0,57.5067,57.5604,57.5067,57.5246,19400.0
2015-03-19 13:25:00,64.33,64.34,64.28,64.3,30100.0,57.5157,57.5246,57.471,57.4889,30100.0
2015-03-19 13:30:00,64.29,64.3,64.24,64.28,24100.0,57.4799,57.4889,57.4352,57.471,24100.0
2015-03-19 13:35:00,64.28,64.3,64.2,64.27,31400.0,57.471,57.4889,57.3994,57.462,31400.0
2015-03-19 13:40:00,64.27,64.3,64.22,64.22,39500.0,57.462,57.4889,57.4173,57.4173,39500.0
2015-03-19 13:45:00,64.22,64.27,64.22,64.23,13300.0,57.4173,57.462,57.4173,57.4263,13300.0
2015-03-19 13:50:00,64.22,64.26,64.17,64.24,15200.0,57.4173,57.4531,57.3726,57.4352,15200.0
2015-03-19 13:55:00,64.24,64.24,64.18,64.2,22700.0,57.4352,57.4352,57.3816,57.3994,22700.0
2015-03-19 14:00:00,64.18,64.3,64.18,64.26,28900.0,57.3816,57.4889,57.3816,57.4531,28900.0
2015-03-19 14:05:00,64.25,64.29,64.21,64.29,18200.0,57.4441,57.4799,57.4084,57.4799,18200.0
2015-03-19 14:10:00,64.3,64.31,64.19,64.23,29800.0,57.4889,57.4978,57.3905,57.4263,29800.0
2015-03-19 14:15:00,64.24,64.28,64.18,64.23,17800.0,57.4352,57.471,57.3816,57.4263,17800.0
2015-03-19 14:20:00,64.22,64.28,64.19,64.28,24900.0,57.4173,57.471,57.3905,57.471,24900.0
2015-03-19 14:25:00,64.27,64.28,64.23,64.26,10700.0,57.462,57.471,57.4263,57.4531,10700.0
2015-03-19 14:30:00,64.25,64.28,64.21,64.22,18300.0,57.4441,57.471,57.4084,57.4173,18300.0
2015-03-19 14:35:00,64.2,64.3,64.19,64.29,25600.0,57.3994,57.4889,57.3905,57.4799,25600.0
2015-03-19 14:40:00,64.3,64.31,64.24,64.24,29200.0,57.4889,57.4978,57.4352,57.4352,29200.0
2015-03-19 14:45:00,64.24,64.25,64.19,64.2,17000.0,57.4352,57.4441,57.3905,57.3994,17000.0
2015-03-19 14:50:00,64.2,64.22,64.15,64.15,15400.0,57.3994,57.4173,57.3547,57.3547,15400.0
2015-03-19 14:55:00,64.15,64.17,64.13,64.17,48300.0,57.3547,57.3726,57.3369,57.3726,48300.0
2015-03-19 15:00:00,64.17,64.22,64.14,64.21,16500.0,57.3726,57.4173,57.3458,57.4084,16500.0
2015-03-19 15:05:00,64.2,64.36,64.19,64.36,56900.0,57.3994,57.5425,57.3905,57.5425,56900.0
2015-03-19 15:10:00,64.36,64.45,64.33,64.44,146700.0,57.5425,57.623,57.5157,57.614,146700.0
2015-03-19 15:15:00,64.43,64.44,64.27,64.28,44700.0,57.6051,57.614,57.462,57.471,44700.0
2015-03-19 15:20:00,64.27,64.3,64.21,64.23,50800.0,57.462,57.4889,57.4084,57.4263,50800.0
2015-03-19 15:25:00,64.23,64.32,64.23,64.31,58100.0,57.4263,57.5067,57.4263,57.4978,58100.0
2015-03-19 15:30:00,64.3,64.4,64.3,64.37,47900.0,57.4889,57.5783,57.4889,57.5514,47900.0
2015-03-19 15:35:00,64.36,64.41,64.33,64.39,47700.0,57.5425,57.5872,57.5157,57.5693,47700.0
2015-03-19 15:40:00,64.38,64.39,64.35,64.38,65900.0,57.5604,57.5693,57.5336,57.5604,65900.0
2015-03-19 15:45:00,64.37,64.39,64.34,64.38,56800.0,57.5514,57.5693,57.5246,57.5604,56800.0
2015-03-19 15:50:00,64.37,64.38,64.31,64.34,201100.0,57.5514,57.5604,57.4978,57.5246,201100.0
2015-03-19 15:55:00,64.34,64.35,64.24,64.24,216800.0,57.5246,57.5336,57.4352,57.4352,216800.0
2015-03-20 09:30:00,64.62,64.69,64.4,64.56,1008500.0,57.775,57.8375,57.5783,57.7213,1008500.0
2015-03-20 09:35:00,64.51,64.55,64.32,64.34,82900.0,57.6766,57.7124,57.5067,57.5246,82900.0
2015-03-20 09:40:00,64.35,64.48,64.32,64.4,35500.0,57.5336,57.6498,57.5067,57.5783,35500.0
2015-03-20 09:45:00,64.41,64.52,64.24,64.24,43000.0,57.5872,57.6855,57.4352,57.4352,43000.0
2015-03-20 09:50:00,64.24,64.47,64.23,64.4,396200.0,57.4352,57.6408,57.4263,57.5783,396200.0
2015-03-20 09:55:00,64.39,64.47,64.38,64.43,60300.0,57.5693,57.6408,57.5604,57.6051,60300.0
2015-03-20 10:00:00,64.43,64.47,64.37,64.38,78900.0,57.6051,57.6408,57.5514,57.5604,78900.0
2015-03-20 10:05:00,64.37,64.37,64.11,64.16,72600.0,57.5514,57.5514,57.319,57.3637,72600.0
2015-03-20 10:10:00,64.15,64.18,64.07,64.12,112400.0,57.3547,57.3816,57.2832,57.3279,112400.0
2015-03-20 10:15:00,64.1,64.14,64.06,64.13,31300.0,57.31,57.3458,57.2743,57.3369,31300.0
2015-03-20 10:20:00,64.13,64.16,64.05,64.11,110600.0,57.3369,57.3637,57.2653,57.319,110600.0
2015-03-20 10:25:00,64.09,64.12,63.92,63.93,47400.0,57.3011,57.3279,57.1491,57.158,47400.0
2015-03-20 10:30:00,63.93,64.02,63.88,63.98,31600.0,57.158,57.2385,57.1133,57.2027,31600.0
2015-03-20 10:35:00,63.98,64.12,63.95,64.0,58000.0,57.2027,57.3279,57.1759,57.2206,58000.0
2015-03-20 10:40:00,64.0,64.11,63.98,63.99,69900.0,57.2206,57.319,57.2027,57.2117,69900.0
2015-03-20 10:45:00,63.98,64.01,63.82,63.84,29900.0,57.2027,57.2296,57.0597,57.0776,29900.0
2015-03-20 10:50:00,63.84,63.94,63.84,63.89,19200.0,57.0776,57.167,57.0776,57.1223,19200.0
2015-03-20 10:55:00,63.89,64.03,63.89,64.03,23100.0,57.1223,57.2475,57.1223,57.2475,23100.0
2015-03-20 11:00:00,64.06,64.13,64.04,64.09,19000.0,57.2743,57.3369,57.2564,57.3011,19000.0
2015-03-20 11:05:00,64.08,64.11,64.02,64.02,23700.0,57.2922,57.319,57.2385,57.2385,23700.0
2015-03-20 11:10:00,64.01,64.04,63.99,64.03,14600.0,57.2296,57.2564,57.2117,57.2475,14600.0
2015-03-20 11:15:00,64.03,64.05,63.95,63.98,38400.0,57.2475,57.2653,57.1759,57.2027,38400.0
2015-03-20 11:20:00,63.98,63.99,63.95,63.99,27000.0,57.2027,57.2117,57.1759,57.2117,27000.0
2015-03-20 11:25:00,63.99,64.03,63.96,64.0,117800.0,57.2117,57.2475,57.1849,57.2206,117800.0
2015-03-20 11:30:00,64.0,64.04,63.99,63.99,34100.0,57.2206,57.2564,57.2117,57.2117,34100.0
2015-03-20 11:35:00,63.99,64.09,63.98,64.08,58000.0,57.2117,57.3011,57.2027,57.2922,58000.0
2015-03-20 11:40:00,64.1,64.2,64.1,64.17,16100.0,57.31,57.3994,57.31,57.3726,16100.0
2015-03-20 11:45:00,64.16,64.16,64.02,64.02,17500.0,57.3637,57.3637,57.2385,57.2385,17500.0
2015-03-20 11:50:00,64.02,64.05,63.99,64.0,27600.0,57.2385,57.2653,57.2117,57.2206,27600.0
2015-03-20 11:55:00,64.01,64.06,64.01,64.05,15200.0,57.2296,57.2743,57.2296,57.2653,15200.0
2015-03-20 12:00:00,64.04,64.08,64.02,64.05,15800.0,57.2564,57.2922,57.2385,57.2653,15800.0
2015-03-20 12:05:00,64.04,64.04,63.99,64.0,17300.0,57.2564,57.2564,57.2117,57.2206,17300.0
2015-03-20 12:10:00,64.0,64.05,63.97,64.03,28700.0,57.2206,57.2653,57.1938,57.2475,28700.0
2015-03-20 12:15:00,64.05,64.12,64.04,64.12,12900.0,57.2653,57.3279,57.2564,57.3279,12900.0
2015-03-20 12:20:00,64.12,64.14,64.1,64.12,14500.0,57.3279,57.3458,57.31,57.3279,14500.0
2015-03-20 12:25:00,64.13,64.2,64.12,64.17,18100.0,57.3369,57.3994,57.3279,57.3726,18100.0
2015-03-20 12:30:00,64.19,64.2,64.15,64.15,12900.0,57.3905,57.3994,57.3547,57.3547,12900.0
2015-03-20 12:35:00,64.16,64.17,64.05,64.06,12800.0,57.3637,57.3726,57.2653,57.2743,12800.0
2015-03-20 12:40:00,64.07,64.11,64.04,64.07,20400.0,57.2832,57.319,57.2564,57.2832,20400.0
2015-03-20 12:45:00,64.06,64.12,64.05,64.11,12200.0,57.2743,57.3279,57.2653,57.319,12200.0
2015-03-20 12:50:00,64.11,64.19,64.11,64.19,11800.0,57.319,57.3905,57.319,57.3905,11800.0
2015-03-20 12:55:00,64.19,64.24,64.18,64.18,11200.0,57.3905,57.4352,57.3816,57.3816,11200.0
2015-03-20 13:00:00,64.18,64.26,64.17,64.19,12800.0,57.3816,57.4531,57.3726,57.3905,12800.0
2015-03-20 13:05:00,64.2,64.21,64.14,64.17,20900.0,57.3994,57.4084,57.3458,57.3726,20900.0
2015-03-20 13:10:00,64.18,64.21,64.17,64.17,6900.0,57.3816,57.4084,57.3726,57.3726,6900.0
2015-03-20 13:15:00,64.17,64.27,64.16,64.21,20400.0,57.3726,57.462,57.3637,57.4084,20400.0
2015-03-20 13:20:00,64.22,64.25,64.16,64.16,25200.0,57.4173,57.4441,57.3637,57.3637,25200.0
2015-03-20 13:25:00,64.17,64.17,64.11,64.17,20300.0,57.3726,57.3726,57.319,57.3726,20300.0
2015-03-20 13:30:00,64.16,64.18,64.14,64.17,16900.0,57.3637,57.3816,57.3458,57.3726,16900.0
2015-03-20 13:35:00,64.17,64.2,64.16,64.19,13900.0,57.3726,57.3994,57.3637,57.3905,13900.0
2015-03-20 13:40:00,64.18,64.18,64.12,64.17,23800.0,57.3816,57.3816,57.3279,57.3726,23800.0
2015-03-20 13:45:00,64.17,64.2,64.12,64.12,22200.0,57.3726,57.3994,57.3279,57.3279,22200.0
2015-03-20 13:50:00,64.13,64.14,64.1,64.11,17200.0,57.3369,57.3458,57.31,57.319,17200.0
2015-03-20 13:55:00,64.11,64.16,64.09,64.16,14600.0,57.319,57.3637,57.3011,57.3637,14600.0
2015-03-20 14:00:00,64.16,64.17,64.12,64.13,13600.0,57.3637,57.3726,57.3279,57.3369,13600.0
2015-03-20 14:05:00,64.13,64.15,64.1,64.13,17500.0,57.3369,57.3547,57.31,57.3369,17500.0
2015-03-20 14:10:00,64.13,64.13,64.08,64.09,18300.0,57.3369,57.3369,57.2922,57.3011,18300.0
2015-03-20 14:15:00,64.09,64.09,64.04,64.09,22600.0,57.3011,57.3011,57.2564,57.3011,22600.0
2015-03-20 14:20:00,64.08,64.12,64.03,64.12,72100.0,57.2922,57.3279,57.2475,57.3279,72100.0
2015-03-20 14:25:00,64.12,64.15,64.09,64.15,16800.0,57.3279,57.3547,57.3011,57.3547,16800.0
2015-03-20 14:30:00,64.15,64.16,64.13,64.16,15800.0,57.3547,57.3637,57.3369,57.3637,15800.0
2015-03-20 14:35:00,64.16,64.22,64.15,64.16,23800.0,57.3637,57.4173,57.3547,57.3637,23800.0
2015-03-20 14:40:00,64.16,64.17,64.14,64.16,21400.0,57.3637,57.3726,57.3458,57.3637,21400.0
2015-03-20 14:45:00,64.17,64.2,64.14,64.2,28400.0,57.3726,57.3994,57.3458,57.3994,28400.0
2015-03-20 14:50:00,64.2,64.24,64.2,64.2,21500.0,57.3994,57.4352,57.3994,57.3994,21500.0
2015-03-20 14:55:00,64.21,64.24,64.2,64.23,19900.0,57.4084,57.4352,57.3994,57.4263,19900.0
2015-03-20 15:00:00,64.24,64.27,64.22,64.23,32000.0,57.4352,57.462,57.4173,57.4263,32000.0
2015-03-20 15:05:00,64.23,64.27,64.19,64.25,43900.0,57.4263,57.462,57.3905,57.4441,43900.0
2015-03-20 15:10:00,64.26,64.29,64.24,64.25,37400.0,57.4531,57.4799,57.4352,57.4441,37400.0
2015-03-20 15:15:00,64.25,64.28,64.12,64.21,70100.0,57.4441,57.471,57.3279,57.4084,70100.0
2015-03-20 15:20:00,64.2,64.26,64.18,64.24,91100.0,57.3994,57.4531,57.3816,57.4352,91100.0
2015-03-20 15:25:00,64.24,64.24,64.2,64.21,24200.0,57.4352,57.4352,57.3994,57.4084,24200.0
2015-03-20 15:30:00,64.21,64.24,64.19,64.2,31400.0,57.4084,57.4352,57.3905,57.3994,31400.0
2015-03-20 15:35:00,64.19,64.23,64.13,64.21,47500.0,57.3905,57.4263,57.3369,57.4084,47500.0
2015-03-20 15:40:00,64.22,64.22,64.15,64.18,61900.0,57.4173,57.4173,57.3547,57.3816,61900.0
2015-03-20 15:45:00,64.19,64.25,64.19,64.19,56400.0,57.3905,57.4441,57.3905,57.3905,56400.0
2015-03-20 15:50:00,64.19,64.2,64.13,64.13,83600.0,57.3905,57.3994,57.3369,57.3369,83600.0
2015-03-20 15:55:00,64.15,64.15,64.05,64.05,149500.0,57.3547,57.3547,57.2653,57.2653,149500.0
2015-03-23 09:30:00,64.16,64.16,63.96,64.01,33300.0,57.3637,57.3637,57.1849,57.2296,33300.0
2015-03-23 09:35:00,64.0,64.02,63.93,64.01,11700.0,57.2206,57.2385,57.158,57.2296,11700.0
2015-03-23 09:40:00,64.01,64.01,63.93,63.96,11800.0,57.2296,57.2296,57.158,57.1849,11800.0
2015-03-23 09:45:00,63.97,64.0,63.94,63.97,9500.0,57.1938,57.2206,57.167,57.1938,9500.0
2015-03-23 09:50:00,63.97,63.97,63.88,63.89,16000.0,57.1938,57.1938,57.1133,57.1223,16000.0
2015-03-23 09:55:00,63.88,63.88,63.83,63.86,21200.0,57.1133,57.1133,57.0686,57.0955,21200.0
2015-03-23 10:00:00,63.86,63.87,63.82,63.85,19600.0,57.0955,57.1044,57.0597,57.0865,19600.0
2015-03-23 10:05:00,63.85,63.89,63.84,63.88,13900.0,57.0865,57.1223,57.0776,57.1133,13900.0
2015-03-23 10:10:00,63.88,63.93,63.86,63.91,19500.0,57.1133,57.158,57.0955,57.1402,19500.0
2015-03-23 10:15:00,63.92,63.93,63.86,63.88,17800.0,57.1491,57.158,57.0955,57.1133,17800.0
2015-03-23 10:20:00,63.88,63.9,63.82,63.88,15200.0,57.1133,57.1312,57.0597,57.1133,15200.0
2015-03-23 10:25:00,63.88,63.9,63.86,63.86,9000.0,57.1133,57.1312,57.0955,57.0955,9000.0
2015-03-23 10:30:00,63.87,63.92,63.84,63.92,19500.0,57.1044,57.1491,57.0776,57.1491,19500.0
2015-03-23 10:35:00,63.92,63.93,63.85,63.88,15200.0,57.1491,57.158,57.0865,57.1133,15200.0
2015-03-23 10:40:00,63.88,63.9,63.84,63.87,8500.0,57.1133,57.1312,57.0776,57.1044,8500.0
2015-03-23 10:45:00,63.88,63.92,63.84,63.89,33700.0,57.1133,57.1491,57.0776,57.1223,33700.0
2015-03-23 10:50:00,63.9,63.93,63.87,63.87,12200.0,57.1312,57.158,57.1044,57.1044,12200.0
2015-03-23 10:55:00,63.88,63.96,63.88,63.95,11900.0,57.1133,57.1849,57.1133,57.1759,11900.0
2015-03-23 11:00:00,63.94,63.98,63.89,63.95,9900.0,57.167,57.2027,57.1223,57.1759,9900.0
2015-03-23 11:05:00,63.95,63.95,63.89,63.91,13800.0,57.1759,57.1759,57.1223,57.1402,13800.0
2015-03-23 11:10:00,63.93,63.94,63.89,63.93,15000.0,57.158,57.167,57.1223,57.158,15000.0
2015-03-23 11:15:00,63.93,64.0,63.93,64.0,15700.0,57.158,57.2206,57.158,57.2206,15700.0
2015-03-23 11:20:00,64.0,64.0,63.95,63.99,15600.0,57.2206,57.2206,57.1759,57.2117,15600.0
2015-03-23 11:25:00,64.0,64.0,63.91,63.93,15900.0,57.2206,57.2206,57.1402,57.158,15900.0
2015-03-23 11:30:00,63.94,64.01,63.93,63.94,45700.0,57.167,57.2296,57.158,57.167,45700.0
2015-03-23 11:35:00,63.93,63.94,63.81,63.83,38600.0,57.158,57.167,57.0508,57.0686,38600.0
2015-03-23 11:40:00,63.83,63.88,63.79,63.8,11600.0,57.0686,57.1133,57.0329,57.0418,11600.0
2015-03-23 11:45:00,63.8,63.88,63.74,63.83,19900.0,57.0418,57.1133,56.9882,57.0686,19900.0
2015-03-23 11:50:00,63.84,63.95,63.83,63.95,11700.0,57.0776,57.1759,57.0686,57.1759,11700.0
2015-03-23 11:55:00,63.94,63.95,63.9,63.93,11000.0,57.167,57.1759,57.1312,57.158,11000.0
2015-03-23 12:00:00,63.92,63.99,63.87,63.99,23400.0,57.1491,57.2117,57.1044,57.2117,23400.0
2015-03-23 12:05:00,63.98,64.01,63.95,63.95,13600.0,57.2027,57.2296,57.1759,57.1759,13600.0
2015-03-23 12:10:00,63.95,63.97,63.91,63.95,5300.0,57.1759,57.1938,57.1402,57.1759,5300.0
2015-03-23 12:15:00,63.96,63.97,63.92,63.93,21100.0,57.1849,57.1938,57.1491,57.158,21100.0
2015-03-23 12:20:00,63.93,64.01,63.9,64.0,26800.0,57.158,57.2296,57.1312,57.2206,26800.0
2015-03-23 12:25:00,63.99,64.01,63.95,63.98,14600.0,57.2117,57.2296,57.1759,57.2027,14600.0
2015-03-23 12:30:00,63.99,64.06,63.99,64.04,21200.0,57.2117,57.2743,57.2117,57.2564,21200.0
2015-03-23 12:35:00,64.05,64.07,64.0,64.03,20400.0,57.2653,57.2832,57.2206,57.2475,20400.0
2015-03-23 12:40:00,64.02,64.02,63.97,63.97,12300.0,57.2385,57.2385,57.1938,57.1938,12300.0
2015-03-23 12:45:00,63.98,64.01,63.97,64.01,7500.0,57.2027,57.2296,57.1938,57.2296,7500.0
2015-03-23 12:50:00,64.0,64.01,63.95,63.97,9900.0,57.2206,57.2296,57.1759,57.1938,9900.0
2015-03-23 12:55:00,63.97,64.0,63.95,64.0,17600.0,57.1938,57.2206,57.1759,57.2206,17600.0
2015-03-23 13:00:00,64.01,64.01,63.96,63.99,8900.0,57.2296,57.2296,57.1849,57.2117,8900.0
2015-03-23 13:05:00,63.99,64.02,63.95,64.0,26100.0,57.2117,57.2385,57.1759,57.2206,26100.0
2015-03-23 13:10:00,64.0,64.02,63.97,63.99,12400.0,57.2206,57.2385,57.1938,57.2117,12400.0
2015-03-23 13:15:00,63.98,64.04,63.97,63.97,17100.0,57.2027,57.2564,57.1938,57.1938,17100.0
2015-03-23 13:20:00,63.98,64.0,63.96,63.99,7300.0,57.2027,57.2206,57.1849,57.2117,7300.0
2015-03-23 13:25:00,63.99,64.03,63.98,64.0,12600.0,57.2117,57.2475,57.2027,57.2206,12600.0
2015-03-23 13:30:00,63.99,64.01,63.98,63.99,11400.0,57.2117,57.2296,57.2027,57.2117,11400.0
2015-03-23 13:35:00,63.99,64.03,63.98,64.02,12000.0,57.2117,57.2475,57.2027,57.2385,12000.0
2015-03-23 13:40:00,64.03,64.03,63.98,64.03,14000.0,57.2475,57.2475,57.2027,57.2475,14000.0
2015-03-23 13:45:00,64.02,64.04,63.99,64.01,12000.0,57.2385,57.2564,57.2117,57.2296,12000.0
2015-03-23 13:50:00,64.01,64.02,63.98,64.02,7000.0,57.2296,57.2385,57.2027,57.2385,7000.0
2015-03-23 13:55:00,64.01,64.03,63.96,63.97,21400.0,57.2296,57.2475,57.1849,57.1938,21400.0
2015-03-23 14:00:00,63.98,64.1,63.96,64.06,36000.0,57.2027,57.31,57.1849,57.2743,36000.0
2015-03-23 14:05:00,64.05,64.1,64.05,64.1,11700.0,57.2653,57.31,57.2653,57.31,11700.0
2015-03-23 14:10:00,64.1,64.1,64.04,64.07,20400.0,57.31,57.31,57.2564,57.2832,20400.0
2015-03-23 14:15:00,64.07,64.13,64.03,64.12,29400.0,57.2832,57.3369,57.2475,57.3279,29400.0
2015-03-23 14:20:00,64.12,64.18,64.04,64.04,43400.0,57.3279,57.3816,57.2564,57.2564,43400.0
2015-03-23 14:25:00,64.05,64.14,64.04,64.12,17600.0,57.2653,57.3458,57.2564,57.3279,17600.0
2015-03-23 14:30:00,64.13,64.14,64.1,64.14,18900.0,57.3369,57.3458,57.31,57.3458,18900.0
2015-03-23 14:35:00,64.13,64.15,64.06,64.1,29700.0,57.3369,57.3547,57.2743,57.31,29700.0
2015-03-23 14:40:00,64.09,64.13,64.08,64.12,10700.0,57.3011,57.3369,57.2922,57.3279,10700.0
2015-03-23 14:45:00,64.13,64.15,64.06,64.06,19500.0,57.3369,57.3547,57.2743,57.2743,19500.0
2015-03-23 14:50:00,64.06,64.09,64.02,64.06,18000.0,57.2743,57.3011,57.2385,57.2743,18000.0
2015-03-23 14:55:00,64.07,64.1,64.02,64.05,12300.0,57.2832,57.31,57.2385,57.2653,12300.0
2015-03-23 15:00:00,64.06,64.09,64.04,64.07,17600.0,57.2743,57.3011,57.2564,57.2832,17600.0
2015-03-23 15:05:00,64.07,64.08,64.03,64.03,18700.0,57.2832,57.2922,57.2475,57.2475,18700.0
2015-03-23 15:10:00,64.03,64.05,63.96,63.96,25900.0,57.2475,57.2653,57.1849,57.1849,25900.0
2015-03-23 15:15:00,63.96,64.02,63.94,63.96,13800.0,57.1849,57.2385,57.167,57.1849,13800.0
2015-03-23 15:20:00,63.95,64.02,63.93,64.01,18500.0,57.1759,57.2385,57.158,57.2296,18500.0
2015-03-23 15:25:00,64.01,64.04,63.98,64.0,17000.0,57.2296,57.2564,57.2027,57.2206,17000.0
2015-03-23 15:30:00,64.01,64.07,63.99,64.06,17400.0,57.2296,57.2832,57.2117,57.2743,17400.0
2015-03-23 15:35:00,64.06,64.06,64.01,64.03,19800.0,57.2743,57.2743,57.2296,57.2475,19800.0
2015-03-23 15:40:00,64.02,64.04,64.0,64.03,19200.0,57.2385,57.2564,57.2206,57.2475,19200.0
2015-03-23 15:45:00,64.04,64.05,64.01,64.03,25300.0,57.2564,57.2653,57.2296,57.2475,25300.0
2015-03-23 15:50:00,64.02,64.02,63.97,64.01,47600.0,57.2385,57.2385,57.1938,57.2296,47600.0
2015-03-23 15:55:00,64.01,64.03,63.91,63.91,145300.0,57.2296,57.2475,57.1402,57.1402,145300.0
2015-03-24 09:30:00,63.73,63.9,63.3,63.45,74300.0,56.9792,57.1312,56.5948,56.7289,74300.0
2015-03-24 09:35:00,63.46,63.47,63.19,63.2,54200.0,56.7378,56.7468,56.4964,56.5054,54200.0
2015-03-24 09:40:00,63.22,63.28,63.11,63.19,27600.0,56.5233,56.5769,56.4249,56.4964,27600.0
2015-03-24 09:45:00,63.2,63.2,63.07,63.08,47200.0,56.5054,56.5054,56.3891,56.3981,47200.0
2015-03-24 09:50:00,63.08,63.14,63.04,63.07,51800.0,56.3981,56.4517,56.3623,56.3891,51800.0
2015-03-24 09:55:00,63.06,63.12,62.97,63.1,74100.0,56.3802,56.4338,56.2997,56.416,74100.0
2015-03-24 10:00:00,63.11,63.3,63.11,63.3,21000.0,56.4249,56.5948,56.4249,56.5948,21000.0
2015-03-24 10:05:00,63.27,63.3,63.19,63.25,83800.0,56.568,56.5948,56.4964,56.5501,83800.0
2015-03-24 10:10:00,63.25,63.38,63.25,63.36,43200.0,56.5501,56.6663,56.5501,56.6484,43200.0
2015-03-24 10:15:00,63.34,63.38,63.28,63.32,30900.0,56.6305,56.6663,56.5769,56.6127,30900.0
2015-03-24 10:20:00,63.31,63.37,63.27,63.3,37800.0,56.6037,56.6574,56.568,56.5948,37800.0
2015-03-24 10:25:00,63.3,63.43,63.28,63.41,33000.0,56.5948,56.711,56.5769,56.6931,33000.0
2015-03-24 10:30:00,63.42,63.42,63.35,63.36,10900.0,56.7021,56.7021,56.6395,56.6484,10900.0
2015-03-24 10:35:00,63.35,63.36,63.29,63.29,13400.0,56.6395,56.6484,56.5858,56.5858,13400.0
2015-03-24 10:40:00,63.3,63.35,63.27,63.28,14800.0,56.5948,56.6395,56.568,56.5769,14800.0
2015-03-24 10:45:00,63.28,63.28,63.09,63.12,38800.0,56.5769,56.5769,56.407,56.4338,38800.0
2015-03-24 10:50:00,63.13,63.3,63.13,63.29,25500.0,56.4428,56.5948,56.4428,56.5858,25500.0
2015-03-24 10:55:00,63.28,63.3,63.27,63.28,12000.0,56.5769,56.5948,56.568,56.5769,12000.0
2015-03-24 11:00:00,63.27,63.39,63.24,63.37,23200.0,56.568,56.6752,56.5411,56.6574,23200.0
2015-03-24 11:05:00,63.37,63.47,63.36,63.4,13800.0,56.6574,56.7468,56.6484,56.6842,13800.0
2015-03-24 11:10:00,63.4,63.42,63.35,63.37,25700.0,56.6842,56.7021,56.6395,56.6574,25700.0
2015-03-24 11:15:00,63.38,63.5,63.37,63.5,15000.0,56.6663,56.7736,56.6574,56.7736,15000.0
2015-03-24 11:20:00,63.49,63.5,63.45,63.46,16200.0,56.7647,56.7736,56.7289,56.7378,16200.0
2015-03-24 11:25:00,63.46,63.49,63.41,63.49,15600.0,56.7378,56.7647,56.6931,56.7647,15600.0
2015-03-24 11:30:00,63.49,63.51,63.32,63.32,28600.0,56.7647,56.7825,56.6127,56.6127,28600.0
2015-03-24 11:35:00,63.32,63.36,63.27,63.28,19400.0,56.6127,56.6484,56.568,56.5769,19400.0
2015-03-24 11:40:00,63.29,63.32,63.27,63.3,15300.0,56.5858,56.6127,56.568,56.5948,15300.0
2015-03-24 11:45:00,63.31,63.36,63.31,63.34,16500.0,56.6037,56.6484,56.6037,56.6305,16500.0
2015-03-24 11:50:00,63.35,63.48,63.34,63.47,12900.0,56.6395,56.7557,56.6305,56.7468,12900.0
2015-03-24 11:55:00,63.46,63.48,63.44,63.45,8400.0,56.7378,56.7557,56.7199,56.7289,8400.0
2015-03-24 12:00:00,63.43,63.46,63.42,63.45,12100.0,56.711,56.7378,56.7021,56.7289,12100.0
2015-03-24 12:05:00,63.46,63.46,63.38,63.38,11700.0,56.7378,56.7378,56.6663,56.6663,11700.0
2015-03-24 12:10:00,63.37,63.44,63.35,63.42,10600.0,56.6574,56.7199,56.6395,56.7021,10600.0
2015-03-24 12:15:00,63.41,63.43,63.39,63.4,10800.0,56.6931,56.711,56.6752,56.6842,10800.0
2015-03-24 12:20:00,63.41,63.43,63.38,63.42,11200.0,56.6931,56.711,56.6663,56.7021,11200.0
2015-03-24 12:25:00,63.43,63.48,63.41,63.43,16600.0,56.711,56.7557,56.6931,56.711,16600.0
2015-03-24 12:30:00,63.42,63.44,63.36,63.39,15200.0,56.7021,56.7199,56.6484,56.6752,15200.0
2015-03-24 12:35:00,63.39,63.39,63.32,63.32,16700.0,56.6752,56.6752,56.6127,56.6127,16700.0
2015-03-24 12:40:00,63.33,63.35,63.3,63.3,8900.0,56.6216,56.6395,56.5948,56.5948,8900.0
2015-03-24 12:45:00,63.29,63.35,63.28,63.28,14400.0,56.5858,56.6395,56.5769,56.5769,14400.0
2015-03-24 12:50:00,63.29,63.29,63.25,63.25,12400.0,56.5858,56.5858,56.5501,56.5501,12400.0
2015-03-24 12:55:00,63.26,63.35,63.24,63.32,20400.0,56.559,56.6395,56.5411,56.6127,20400.0
2015-03-24 13:00:00,63.31,63.41,63.3,63.4,12800.0,56.6037,56.6931,56.5948,56.6842,12800.0
2015-03-24 13:05:00,63.4,63.46,63.4,63.45,8300.0,56.6842,56.7378,56.6842,56.7289,8300.0
2015-03-24 13:10:00,63.44,63.44,63.39,63.43,10100.0,56.7199,56.7199,56.6752,56.711,10100.0
2015-03-24 13:15:00,63.43,63.46,63.42,63.43,7200.0,56.711,56.7378,56.7021,56.711,7200.0
2015-03-24 13:20:00,63.43,63.44,63.38,63.39,13000.0,56.711,56.7199,56.6663,56.6752,13000.0
2015-03-24 13:25:00,63.37,63.39,63.24,63.29,23300.0,56.6574,56.6752,56.5411,56.5858,23300.0
2015-03-24 13:30:00,63.3,63.32,63.28,63.32,14300.0,56.5948,56.6127,56.5769,56.6127,14300.0
2015-03-24 13:35:00,63.33,63.37,63.33,63.35,10400.0,56.6216,56.6574,56.6216,56.6395,10400.0
2015-03-24 13:40:00,63.34,63.39,63.3,63.38,16000.0,56.6305,56.6752,56.5948,56.6663,16000.0
2015-03-24 13:45:00,63.39,63.39,63.34,63.38,13400.0,56.6752,56.6752,56.6305,56.6663,13400.0
2015-03-24 13:50:00,63.36,63.38,63.35,63.37,13800.0,56.6484,56.6663,56.6395,56.6574,13800.0
2015-03-24 13:55:00,63.37,63.4,63.31,63.4,19500.0,56.6574,56.6842,56.6037,56.6842,19500.0
2015-03-24 14:00:00,63.39,63.4,63.24,63.25,20800.0,56.6752,56.6842,56.5411,56.5501,20800.0
2015-03-24 14:05:00,63.24,63.25,63.21,63.23,22800.0,56.5411,56.5501,56.5143,56.5322,22800.0
2015-03-24 14:10:00,63.23,63.23,63.2,63.2,22600.0,56.5322,56.5322,56.5054,56.5054,22600.0
2015-03-24 14:15:00,63.19,63.2,63.16,63.17,37900.0,56.4964,56.5054,56.4696,56.4785,37900.0
2015-03-24 14:20:00,63.17,63.17,63.06,63.08,80000.0,56.4785,56.4785,56.3802,56.3981,80000.0
2015-03-24 14:25:00,63.08,63.08,62.99,63.02,52400.0,56.3981,56.3981,56.3176,56.3444,52400.0
2015-03-24 14:30:00,63.01,63.03,62.97,63.0,54100.0,56.3355,56.3534,56.2997,56.3266,54100.0
2015-03-24 14:35:00,63.0,63.09,63.0,63.02,18600.0,56.3266,56.407,56.3266,56.3444,18600.0
2015-03-24 14:40:00,63.04,63.05,62.98,63.05,35400.0,56.3623,56.3713,56.3087,56.3713,35400.0
2015-03-24 14:45:00,63.05,63.09,63.0,63.03,27700.0,56.3713,56.407,56.3266,56.3534,27700.0
2015-03-24 14:50:00,63.04,63.04,62.98,62.99,30600.0,56.3623,56.3623,56.3087,56.3176,30600.0
2015-03-24 14:55:00,63.0,63.03,62.99,63.02,13300.0,56.3266,56.3534,56.3176,56.3444,13300.0
2015-03-24 15:00:00,63.02,63.05,62.98,63.0,56500.0,56.3444,56.3713,56.3087,56.3266,56500.0
2015-03-24 15:05:00,63.0,63.09,62.99,63.09,50200.0,56.3266,56.407,56.3176,56.407,50200.0
2015-03-24 15:10:00,63.09,63.2,63.08,63.18,37500.0,56.407,56.5054,56.3981,56.4875,37500.0
2015-03-24 15:15:00,63.19,63.22,63.18,63.2,35600.0,56.4964,56.5233,56.4875,56.5054,35600.0
2015-03-24 15:20:00,63.2,63.2,63.11,63.12,71100.0,56.5054,56.5054,56.4249,56.4338,71100.0
2015-03-24 15:25:00,63.13,63.16,63.09,63.09,29500.0,56.4428,56.4696,56.407,56.407,29500.0
2015-03-24 15:30:00,63.08,63.09,63.01,63.02,62600.0,56.3981,56.407,56.3355,56.3444,62600.0
2015-03-24 15:35:00,63.03,63.03,63.0,63.03,43600.0,56.3534,56.3534,56.3266,56.3534,43600.0
2015-03-24 15:40:00,63.02,63.05,63.01,63.02,61100.0,56.3444,56.3713,56.3355,56.3444,61100.0
2015-03-24 15:45:00,63.01,63.05,62.99,63.0,90100.0,56.3355,56.3713,56.3176,56.3266,90100.0
2015-03-24 15:50:00,62.99,63.02,62.98,62.99,99400.0,56.3176,56.3444,56.3087,56.3176,99400.0
2015-03-24 15:55:00,62.98,63.0,62.94,62.97,106000.0,56.3087,56.3266,56.2729,56.2997,106000.0
2015-03-25 09:30:00,62.87,63.04,62.67,62.72,56900.0,56.2103,56.3623,56.0315,56.0762,56900.0
2015-03-25 09:35:00,62.66,62.88,62.52,62.7,100700.0,56.0226,56.2193,55.8974,56.0583,100700.0
2015-03-25 09:40:00,62.71,62.71,62.49,62.67,75500.0,56.0673,56.0673,55.8706,56.0315,75500.0
2015-03-25 09:45:00,62.64,62.67,62.31,62.31,26400.0,56.0047,56.0315,55.7096,55.7096,26400.0
2015-03-25 09:50:00,62.35,62.47,62.31,62.47,67000.0,55.7454,55.8527,55.7096,55.8527,67000.0
2015-03-25 09:55:00,62.48,62.68,62.47,62.67,53900.0,55.8616,56.0405,55.8527,56.0315,53900.0
2015-03-25 10:00:00,62.66,62.66,62.56,62.6,22200.0,56.0226,56.0226,55.9332,55.9689,22200.0
2015-03-25 10:05:00,62.62,62.72,62.6,62.71,31400.0,55.9868,56.0762,55.9689,56.0673,31400.0
2015-03-25 10:10:00,62.7,62.77,62.51,62.51,32900.0,56.0583,56.1209,55.8885,55.8885,32900.0
2015-03-25 10:15:00,62.52,62.61,62.5,62.55,14800.0,55.8974,55.9779,55.8795,55.9242,14800.0
2015-03-25 10:20:00,62.54,62.61,62.54,62.59,34400.0,55.9153,55.9779,55.9153,55.96,34400.0
2015-03-25 10:25:00,62.58,62.61,62.52,62.52,14100.0,55.951,55.9779,55.8974,55.8974,14100.0
2015-03-25 10:30:00,62.51,62.61,62.48,62.59,21300.0,55.8885,55.9779,55.8616,55.96,21300.0
2015-03-25 10:35:00,62.59,62.6,62.52,62.55,28500.0,55.96,55.9689,55.8974,55.9242,28500.0
2015-03-25 10:40:00,62.54,62.54,62.43,62.48,28800.0,55.9153,55.9153,55.8169,55.8616,28800.0
2015-03-25 10:45:00,62.45,62.46,62.32,62.33,33400.0,55.8348,55.8438,55.7186,55.7275,33400.0
2015-03-25 10:50:00,62.34,62.42,62.34,62.35,26000.0,55.7365,55.808,55.7365,55.7454,26000.0
2015-03-25 10:55:00,62.34,62.43,62.34,62.41,27600.0,55.7365,55.8169,55.7365,55.7991,27600.0
2015-03-25 11:00:00,62.43,62.46,62.37,62.46,21500.0,55.8169,55.8438,55.7633,55.8438,21500.0
2015-03-25 11:05:00,62.45,62.45,62.33,62.33,22900.0,55.8348,55.8348,55.7275,55.7275,22900.0
2015-03-25 11:10:00,62.33,62.36,62.28,62.33,17000.0,55.7275,55.7544,55.6828,55.7275,17000.0
2015-03-25 11:15:00,62.33,62.46,62.3,62.46,29300.0,55.7275,55.8438,55.7007,55.8438,29300.0
2015-03-25 11:20:00,62.45,62.45,62.36,62.42,20800.0,55.8348,55.8348,55.7544,55.808,20800.0
2015-03-25 11:25:00,62.42,62.5,62.41,62.41,15000.0,55.808,55.8795,55.7991,55.7991,15000.0
2015-03-25 11:30:00,62.41,62.41,62.16,62.18,47600.0,55.7991,55.7991,55.5755,55.5934,47600.0
2015-03-25 11:35:00,62.18,62.24,62.02,62.02,40600.0,55.5934,55.6471,55.4504,55.4504,40600.0
2015-03-25 11:40:00,62.02,62.05,61.94,61.99,57600.0,55.4504,55.4772,55.3788,55.4235,57600.0
2015-03-25 11:45:00,61.99,62.07,61.93,62.07,17000.0,55.4235,55.4951,55.3699,55.4951,17000.0
2015-03-25 11:50:00,62.08,62.08,61.99,62.01,62400.0,55.504,55.504,55.4235,55.4414,62400.0
2015-03-25 11:55:00,62.0,62.06,61.94,62.05,60600.0,55.4325,55.4861,55.3788,55.4772,60600.0
2015-03-25 12:00:00,62.06,62.06,61.9,61.95,21900.0,55.4861,55.4861,55.3431,55.3878,21900.0
2015-03-25 12:05:00,61.97,62.06,61.96,62.04,26400.0,55.4057,55.4861,55.3967,55.4682,26400.0
2015-03-25 12:10:00,62.03,62.06,61.98,62.03,14200.0,55.4593,55.4861,55.4146,55.4593,14200.0
2015-03-25 12:15:00,62.04,62.08,61.95,61.95,11600.0,55.4682,55.504,55.3878,55.3878,11600.0
2015-03-25 12:20:00,61.96,61.97,61.84,61.86,23200.0,55.3967,55.4057,55.2894,55.3073,23200.0
2015-03-25 12:25:00,61.87,61.98,61.86,61.97,14400.0,55.3163,55.4146,55.3073,55.4057,14400.0
2015-03-25 12:30:00,61.95,61.96,61.85,61.91,18000.0,55.3878,55.3967,55.2984,55.352,18000.0
2015-03-25 12:35:00,61.91,61.94,61.83,61.93,15000.0,55.352,55.3788,55.2805,55.3699,15000.0
2015-03-25 12:40:00,61.92,61.92,61.77,61.77,19700.0,55.361,55.361,55.2268,55.2268,19700.0
2015-03-25 12:45:00,61.8,61.84,61.77,61.82,14800.0,55.2537,55.2894,55.2268,55.2716,14800.0
2015-03-25 12:50:00,61.84,61.91,61.84,61.9,9000.0,55.2894,55.352,55.2894,55.3431,9000.0
2015-03-25 12:55:00,61.89,62.0,61.88,61.94,14600.0,55.3341,55.4325,55.3252,55.3788,14600.0
2015-03-25 13:00:00,61.94,61.97,61.91,61.93,13300.0,55.3788,55.4057,55.352,55.3699,13300.0
2015-03-25 13:05:00,61.93,61.93,61.82,61.84,15700.0,55.3699,55.3699,55.2716,55.2894,15700.0
2015-03-25 13:10:00,61.84,61.85,61.67,61.77,36800.0,55.2894,55.2984,55.1374,55.2268,36800.0
2015-03-25 13:15:00,61.75,61.75,61.66,61.75,9400.0,55.209,55.209,55.1285,55.209,9400.0
2015-03-25 13:20:00,61.76,61.83,61.74,61.83,65600.0,55.2179,55.2805,55.2,55.2805,65600.0
2015-03-25 13:25:00,61.85,61.98,61.85,61.93,23800.0,55.2984,55.4146,55.2984,55.3699,23800.0
2015-03-25 13:30:00,61.94,62.0,61.93,61.97,21700.0,55.3788,55.4325,55.3699,55.4057,21700.0
2015-03-25 13:35:00,61.97,62.03,61.93,62.01,18800.0,55.4057,55.4593,55.3699,55.4414,18800.0
2015-03-25 13:40:00,62.03,62.03,61.98,62.0,36100.0,55.4593,55.4593,55.4146,55.4325,36100.0
2015-03-25 13:45:00,62.0,62.01,61.93,61.94,22700.0,55.4325,55.4414,55.3699,55.3788,22700.0
2015-03-25 13:50:00,61.94,61.98,61.86,61.88,21100.0,55.3788,55.4146,55.3073,55.3252,21100.0
2015-03-25 13:55:00,61.88,61.91,61.83,61.85,39700.0,55.3252,55.352,55.2805,55.2984,39700.0
2015-03-25 14:00:00,61.84,61.95,61.81,61.9,26500.0,55.2894,55.3878,55.2626,55.3431,26500.0
2015-03-25 14:05:00,61.9,61.9,61.76,61.76,42800.0,55.3431,55.3431,55.2179,55.2179,42800.0
2015-03-25 14:10:00,61.77,61.77,61.64,61.65,86100.0,55.2268,55.2268,55.1106,55.1196,86100.0
2015-03-25 14:15:00,61.63,61.67,61.61,61.64,86000.0,55.1017,55.1374,55.0838,55.1106,86000.0
2015-03-25 14:20:00,61.64,61.71,61.59,61.65,97600.0,55.1106,55.1732,55.0659,55.1196,97600.0
2015-03-25 14:25:00,61.64,61.68,61.54,61.55,74800.0,55.1106,55.1464,55.0212,55.0302,74800.0
2015-03-25 14:30:00,61.54,61.62,61.49,61.51,58900.0,55.0212,55.0927,54.9765,54.9944,58900.0
2015-03-25 14:35:00,61.53,61.64,61.53,61.6,30200.0,55.0123,55.1106,55.0123,55.0749,30200.0
2015-03-25 14:40:00,61.6,61.71,61.58,61.7,28100.0,55.0749,55.1732,55.057,55.1643,28100.0
2015-03-25 14:45:00,61.7,61.79,61.68,61.78,28200.0,55.1643,55.2447,55.1464,55.2358,28200.0
2015-03-25 14:50:00,61.78,61.89,61.77,61.88,34500.0,55.2358,55.3341,55.2268,55.3252,34500.0
2015-03-25 14:55:00,61.87,61.9,61.78,61.78,23300.0,55.3163,55.3431,55.2358,55.2358,23300.0
2015-03-25 15:00:00,61.79,61.79,61.65,61.65,21500.0,55.2447,55.2447,55.1196,55.1196,21500.0
2015-03-25 15:05:00,61.66,61.69,61.59,61.6,26600.0,55.1285,55.1553,55.0659,55.0749,26600.0
2015-03-25 15:10:00,61.59,61.66,61.56,61.64,28800.0,55.0659,55.1285,55.0391,55.1106,28800.0
2015-03-25 15:15:00,61.63,61.7,61.61,61.62,50100.0,55.1017,55.1643,55.0838,55.0927,50100.0
2015-03-25 15:20:00,61.62,61.69,61.61,61.68,44900.0,55.0927,55.1553,55.0838,55.1464,44900.0
2015-03-25 15:25:00,61.69,61.69,61.58,61.61,44100.0,55.1553,55.1553,55.057,55.0838,44100.0
2015-03-25 15:30:00,61.62,61.62,61.4,61.43,74600.0,55.0927,55.0927,54.896,54.9229,74600.0
2015-03-25 15:35:00,61.42,61.46,61.39,61.44,47400.0,54.9139,54.9497,54.8871,54.9318,47400.0
2015-03-25 15:40:00,61.43,61.45,61.38,61.43,74800.0,54.9229,54.9407,54.8782,54.9229,74800.0
2015-03-25 15:45:00,61.43,61.43,61.16,61.21,161600.0,54.9229,54.9229,54.6815,54.7262,161600.0
2015-03-25 15:50:00,61.19,61.24,61.15,61.21,85700.0,54.7083,54.753,54.6725,54.7262,85700.0
2015-03-25 15:55:00,61.2,61.25,61.16,61.2,250300.0,54.7172,54.7619,54.6815,54.7172,250300.0
2015-03-26 09:30:00,60.6,61.07,60.5,61.01,201500.0,54.1808,54.601,54.0914,54.5474,201500.0
2015-03-26 09:35:00,61.08,61.31,60.97,61.03,63300.0,54.6099,54.8156,54.5116,54.5652,63300.0
2015-03-26 09:40:00,61.04,61.31,61.0,61.28,150600.0,54.5742,54.8156,54.5384,54.7888,150600.0
2015-03-26 09:45:00,61.29,61.3,61.17,61.24,48900.0,54.7977,54.8066,54.6904,54.753,48900.0
2015-03-26 09:50:00,61.23,61.32,61.09,61.15,65000.0,54.744,54.8245,54.6189,54.6725,65000.0
2015-03-26 09:55:00,61.15,61.22,61.11,61.22,108100.0,54.6725,54.7351,54.6368,54.7351,108100.0
2015-03-26 10:00:00,61.22,61.28,61.19,61.27,61800.0,54.7351,54.7888,54.7083,54.7798,61800.0
2015-03-26 10:05:00,61.26,61.29,61.21,61.25,94200.0,54.7709,54.7977,54.7262,54.7619,94200.0
2015-03-26 10:10:00,61.24,61.42,61.22,61.35,77800.0,54.753,54.9139,54.7351,54.8513,77800.0
2015-03-26 10:15:00,61.34,61.54,61.34,61.54,88900.0,54.8424,55.0212,54.8424,55.0212,88900.0
2015-03-26 10:20:00,61.54,61.78,61.54,61.77,79800.0,55.0212,55.2358,55.0212,55.2268,79800.0
2015-03-26 10:25:00,61.77,62.06,61.75,62.01,96900.0,55.2268,55.4861,55.209,55.4414,96900.0
2015-03-26 10:30:00,62.0,62.17,61.9,62.17,116900.0,55.4325,55.5845,55.3431,55.5845,116900.0
2015-03-26 10:35:00,62.17,62.28,62.14,62.17,90600.0,55.5845,55.6828,55.5577,55.5845,90600.0
2015-03-26 10:40:00,62.18,62.27,62.12,62.25,35100.0,55.5934,55.6739,55.5398,55.656,35100.0
2015-03-26 10:45:00,62.25,62.27,62.16,62.21,33500.0,55.656,55.6739,55.5755,55.6202,33500.0
2015-03-26 10:50:00,62.2,62.27,62.04,62.05,62700.0,55.6113,55.6739,55.4682,55.4772,62700.0
2015-03-26 10:55:00,62.05,62.24,62.03,62.23,50000.0,55.4772,55.6471,55.4593,55.6381,50000.0
2015-03-26 11:00:00,62.24,62.24,62.13,62.2,60200.0,55.6471,55.6471,55.5487,55.6113,60200.0
2015-03-26 11:05:00,62.22,62.34,62.21,62.32,47100.0,55.6292,55.7365,55.6202,55.7186,47100.0
2015-03-26 11:10:00,62.33,62.33,61.99,62.0,68900.0,55.7275,55.7275,55.4235,55.4325,68900.0
2015-03-26 11:15:00,62.0,62.05,61.96,62.0,44500.0,55.4325,55.4772,55.3967,55.4325,44500.0
2015-03-26 11:20:00,62.01,62.16,61.99,62.16,18600.0,55.4414,55.5755,55.4235,55.5755,18600.0
2015-03-26 11:25:00,62.15,62.16,62.07,62.13,22600.0,55.5666,55.5755,55.4951,55.5487,22600.0
2015-03-26 11:30:00,62.11,62.22,62.06,62.22,23900.0,55.5308,55.6292,55.4861,55.6292,23900.0
2015-03-26 11:35:00,62.22,62.23,62.15,62.22,88100.0,55.6292,55.6381,55.5666,55.6292,88100.0
2015-03-26 11:40:00,62.2,62.31,62.2,62.21,18200.0,55.6113,55.7096,55.6113,55.6202,18200.0
2015-03-26 11:45:00,62.22,62.23,62.16,62.21,25100.0,55.6292,55.6381,55.5755,55.6202,25100.0
2015-03-26 11:50:00,62.2,62.25,62.14,62.24,24400.0,55.6113,55.656,55.5577,55.6471,24400.0
2015-03-26 11:55:00,62.24,62.38,62.22,62.32,23600.0,55.6471,55.7722,55.6292,55.7186,23600.0
2015-03-26 12:00:00,62.32,62.33,62.28,62.31,26900.0,55.7186,55.7275,55.6828,55.7096,26900.0
2015-03-26 12:05:00,62.32,62.32,62.2,62.24,15900.0,55.7186,55.7186,55.6113,55.6471,15900.0
2015-03-26 12:10:00,62.24,62.4,62.24,62.4,20000.0,55.6471,55.7901,55.6471,55.7901,20000.0
2015-03-26 12:15:00,62.39,62.44,62.34,62.36,26300.0,55.7812,55.8259,55.7365,55.7544,26300.0
2015-03-26 12:20:00,62.37,62.39,62.27,62.33,28700.0,55.7633,55.7812,55.6739,55.7275,28700.0
2015-03-26 12:25:00,62.33,62.41,62.33,62.39,24300.0,55.7275,55.7991,55.7275,55.7812,24300.0
2015-03-26 12:30:00,62.4,62.46,62.39,62.43,58000.0,55.7901,55.8438,55.7812,55.8169,58000.0
2015-03-26 12:35:00,62.43,62.48,62.41,62.48,32000.0,55.8169,55.8616,55.7991,55.8616,32000.0
2015-03-26 12:40:00,62.48,62.52,62.44,62.46,28500.0,55.8616,55.8974,55.8259,55.8438,28500.0
2015-03-26 12:45:00,62.46,62.51,62.45,62.51,28200.0,55.8438,55.8885,55.8348,55.8885,28200.0
2015-03-26 12:50:00,62.52,62.61,62.51,62.61,11300.0,55.8974,55.9779,55.8885,55.9779,11300.0
2015-03-26 12:55:00,62.61,62.68,62.59,62.68,28700.0,55.9779,56.0405,55.96,56.0405,28700.0
2015-03-26 13:00:00,62.68,62.73,62.68,62.72,46700.0,56.0405,56.0852,56.0405,56.0762,46700.0
2015-03-26 13:05:00,62.72,62.78,62.69,62.76,52600.0,56.0762,56.1299,56.0494,56.112,52600.0
2015-03-26 13:10:00,62.75,62.79,62.59,62.6,56000.0,56.103,56.1388,55.96,55.9689,56000.0
2015-03-26 13:15:00,62.61,62.61,62.5,62.52,40200.0,55.9779,55.9779,55.8795,55.8974,40200.0
2015-03-26 13:20:00,62.52,62.55,62.48,62.54,26100.0,55.8974,55.9242,55.8616,55.9153,26100.0
2015-03-26 13:25:00,62.53,62.55,62.5,62.55,54000.0,55.9063,55.9242,55.8795,55.9242,54000.0
2015-03-26 13:30:00,62.54,62.71,62.54,62.65,33200.0,55.9153,56.0673,55.9153,56.0136,33200.0
2015-03-26 13:35:00,62.63,62.67,62.58,62.67,64300.0,55.9958,56.0315,55.951,56.0315,64300.0
2015-03-26 13:40:00,62.67,62.87,62.64,62.78,25200.0,56.0315,56.2103,56.0047,56.1299,25200.0
2015-03-26 13:45:00,62.81,62.84,62.77,62.84,16100.0,56.1567,56.1835,56.1209,56.1835,16100.0
2015-03-26 13:50:00,62.84,63.01,62.83,62.99,57000.0,56.1835,56.3355,56.1746,56.3176,57000.0
2015-03-26 13:55:00,63.0,63.04,62.95,62.99,33200.0,56.3266,56.3623,56.2819,56.3176,33200.0
2015-03-26 14:00:00,62.98,63.01,62.9,62.91,26500.0,56.3087,56.3355,56.2371,56.2461,26500.0
2015-03-26 14:05:00,62.93,62.93,62.79,62.84,25600.0,56.264,56.264,56.1388,56.1835,25600.0
2015-03-26 14:10:00,62.84,62.88,62.76,62.78,19400.0,56.1835,56.2193,56.112,56.1299,19400.0
2015-03-26 14:15:00,62.79,62.9,62.77,62.89,22200.0,56.1388,56.2371,56.1209,56.2282,22200.0
2015-03-26 14:20:00,62.89,62.89,62.79,62.82,33300.0,56.2282,56.2282,56.1388,56.1656,33300.0
2015-03-26 14:25:00,62.82,62.82,62.67,62.67,18100.0,56.1656,56.1656,56.0315,56.0315,18100.0
2015-03-26 14:30:00,62.67,62.81,62.67,62.8,19500.0,56.0315,56.1567,56.0315,56.1477,19500.0
2015-03-26 14:35:00,62.8,62.86,62.77,62.82,22600.0,56.1477,56.2014,56.1209,56.1656,22600.0
2015-03-26 14:40:00,62.83,62.99,62.82,62.94,57300.0,56.1746,56.3176,56.1656,56.2729,57300.0
2015-03-26 14:45:00,62.94,62.95,62.76,62.76,31600.0,56.2729,56.2819,56.112,56.112,31600.0
2015-03-26 14:50:00,62.76,62.8,62.69,62.79,25400.0,56.112,56.1477,56.0494,56.1388,25400.0
2015-03-26 14:55:00,62.79,62.81,62.66,62.66,25400.0,56.1388,56.1567,56.0226,56.0226,25400.0
2015-03-26 15:00:00,62.64,62.66,62.62,62.64,29800.0,56.0047,56.0226,55.9868,56.0047,29800.0
2015-03-26 15:05:00,62.63,62.63,62.55,62.57,69400.0,55.9958,55.9958,55.9242,55.9421,69400.0
2015-03-26 15:10:00,62.56,62.58,62.52,62.54,67800.0,55.9332,55.951,55.8974,55.9153,67800.0
2015-03-26 15:15:00,62.56,62.65,62.55,62.56,31600.0,55.9332,56.0136,55.9242,55.9332,31600.0
2015-03-26 15:20:00,62.57,62.63,62.57,62.6,45800.0,55.9421,55.9958,55.9421,55.9689,45800.0
2015-03-26 15:25:00,62.6,62.7,62.59,62.69,95000.0,55.9689,56.0583,55.96,56.0494,95000.0
2015-03-26 15:30:00,62.69,62.77,62.65,62.77,43800.0,56.0494,56.1209,56.0136,56.1209,43800.0
2015-03-26 15:35:00,62.76,62.8,62.65,62.65,71300.0,56.112,56.1477,56.0136,56.0136,71300.0
2015-03-26 15:40:00,62.64,62.67,62.55,62.61,90100.0,56.0047,56.0315,55.9242,55.9779,90100.0
2015-03-26 15:45:00,62.61,62.69,62.58,62.64,69500.0,55.9779,56.0494,55.951,56.0047,69500.0
2015-03-26 15:50:00,62.63,62.65,62.57,62.59,139600.0,55.9958,56.0136,55.9421,55.96,139600.0
2015-03-26 15:55:00,62.58,62.6,62.49,62.52,207400.0,55.951,55.9689,55.8706,55.8974,207400.0
2015-03-27 09:30:00,62.34,62.6,62.34,62.54,104100.0,55.7365,55.9689,55.7365,55.9153,104100.0
2015-03-27 09:35:00,62.54,62.84,62.52,62.8,30100.0,55.9153,56.1835,55.8974,56.1477,30100.0
2015-03-27 09:40:00,62.79,62.82,62.5,62.52,50200.0,56.1388,56.1656,55.8795,55.8974,50200.0
2015-03-27 09:45:00,62.5,62.59,62.47,62.54,30500.0,55.8795,55.96,55.8527,55.9153,30500.0
2015-03-27 09:50:00,62.54,62.68,62.54,62.67,24700.0,55.9153,56.0405,55.9153,56.0315,24700.0
2015-03-27 09:55:00,62.67,62.7,62.54,62.57,11600.0,56.0315,56.0583,55.9153,55.9421,11600.0
2015-03-27 10:00:00,62.58,62.64,62.51,62.61,15000.0,55.951,56.0047,55.8885,55.9779,15000.0
2015-03-27 10:05:00,62.58,62.61,62.38,62.42,10200.0,55.951,55.9779,55.7722,55.808,10200.0
2015-03-27 10:10:00,62.43,62.43,62.16,62.26,31800.0,55.8169,55.8169,55.5755,55.6649,31800.0
2015-03-27 10:15:00,62.24,62.37,62.16,62.36,57800.0,55.6471,55.7633,55.5755,55.7544,57800.0
2015-03-27 10:20:00,62.36,62.45,62.29,62.36,33400.0,55.7544,55.8348,55.6918,55.7544,33400.0
2015-03-27 10:25:00,62.37,62.39,62.31,62.39,25200.0,55.7633,55.7812,55.7096,55.7812,25200.0
2015-03-27 10:30:00,62.39,62.42,62.31,62.32,31900.0,55.7812,55.808,55.7096,55.7186,31900.0
2015-03-27 10:35:00,62.31,62.48,62.31,62.46,11900.0,55.7096,55.8616,55.7096,55.8438,11900.0
2015-03-27 10:40:00,62.46,62.64,62.46,62.62,14200.0,55.8438,56.0047,55.8438,55.9868,14200.0
2015-03-27 10:45:00,62.62,62.72,62.61,62.71,12900.0,55.9868,56.0762,55.9779,56.0673,12900.0
2015-03-27 10:50:00,62.71,62.8,62.68,62.72,16000.0,56.0673,56.1477,56.0405,56.0762,16000.0
2015-03-27 10:55:00,62.72,62.82,62.71,62.82,12800.0,56.0762,56.1656,56.0673,56.1656,12800.0
2015-03-27 11:00:00,62.81,62.91,62.76,62.87,25300.0,56.1567,56.2461,56.112,56.2103,25300.0
2015-03-27 11:05:00,62.87,62.9,62.8,62.83,15400.0,56.2103,56.2371,56.1477,56.1746,15400.0
2015-03-27 11:10:00,62.82,62.97,62.79,62.97,22900.0,56.1656,56.2997,56.1388,56.2997,22900.0
2015-03-27 11:15:00,62.94,62.95,62.86,62.87,11900.0,56.2729,56.2819,56.2014,56.2103,11900.0
2015-03-27 11:20:00,62.87,62.95,62.85,62.9,22600.0,56.2103,56.2819,56.1924,56.2371,22600.0
2015-03-27 11:25:00,62.91,62.91,62.78,62.84,13500.0,56.2461,56.2461,56.1299,56.1835,13500.0
2015-03-27 11:30:00,62.82,62.88,62.82,62.85,7500.0,56.1656,56.2193,56.1656,56.1924,7500.0
2015-03-27 11:35:00,62.85,62.85,62.73,62.81,36500.0,56.1924,56.1924,56.0852,56.1567,36500.0
2015-03-27 11:40:00,62.8,62.86,62.79,62.85,71400.0,56.1477,56.2014,56.1388,56.1924,71400.0
2015-03-27 11:45:00,62.84,62.85,62.78,62.83,6300.0,56.1835,56.1924,56.1299,56.1746,6300.0
2015-03-27 11:50:00,62.83,62.83,62.68,62.69,10900.0,56.1746,56.1746,56.0405,56.0494,10900.0
2015-03-27 11:55:00,62.69,62.69,62.62,62.67,5800.0,56.0494,56.0494,55.9868,56.0315,5800.0
2015-03-27 12:00:00,62.68,62.72,62.64,62.68,9600.0,56.0405,56.0762,56.0047,56.0405,9600.0
2015-03-27 12:05:00,62.67,62.77,62.65,62.77,12600.0,56.0315,56.1209,56.0136,56.1209,12600.0
2015-03-27 12:10:00,62.77,62.79,62.73,62.78,10100.0,56.1209,56.1388,56.0852,56.1299,10100.0
2015-03-27 12:15:00,62.78,62.79,62.73,62.76,17700.0,56.1299,56.1388,56.0852,56.112,17700.0
2015-03-27 12:20:00,62.76,62.79,62.75,62.77,5000.0,56.112,56.1388,56.103,56.1209,5000.0
2015-03-27 12:25:00,62.77,62.79,62.74,62.76,25100.0,56.1209,56.1388,56.0941,56.112,25100.0
2015-03-27 12:30:00,62.76,62.8,62.75,62.75,10400.0,56.112,56.1477,56.103,56.103,10400.0
2015-03-27 12:35:00,62.76,62.8,62.76,62.8,11800.0,56.112,56.1477,56.112,56.1477,11800.0
2015-03-27 12:40:00,62.81,62.85,62.81,62.82,5600.0,56.1567,56.1924,56.1567,56.1656,5600.0
2015-03-27 12:45:00,62.81,62.81,62.75,62.76,12300.0,56.1567,56.1567,56.103,56.112,12300.0
2015-03-27 12:50:00,62.76,62.8,62.76,62.78,5500.0,56.112,56.1477,56.112,56.1299,5500.0
2015-03-27 12:55:00,62.77,62.85,62.77,62.83,14700.0,56.1209,56.1924,56.1209,56.1746,14700.0
2015-03-27 13:00:00,62.84,62.85,62.81,62.84,14200.0,56.1835,56.1924,56.1567,56.1835,14200.0
2015-03-27 13:05:00,62.83,62.84,62.78,62.8,14400.0,56.1746,56.1835,56.1299,56.1477,14400.0
2015-03-27 13:10:00,62.8,62.81,62.77,62.78,82600.0,56.1477,56.1567,56.1209,56.1299,82600.0
2015-03-27 13:15:00,62.78,62.82,62.76,62.82,15300.0,56.1299,56.1656,56.112,56.1656,15300.0
2015-03-27 13:20:00,62.81,62.84,62.77,62.83,22600.0,56.1567,56.1835,56.1209,56.1746,22600.0
2015-03-27 13:25:00,62.82,62.85,62.77,62.78,23200.0,56.1656,56.1924,56.1209,56.1299,23200.0
2015-03-27 13:30:00,62.79,62.84,62.78,62.84,17100.0,56.1388,56.1835,56.1299,56.1835,17100.0
2015-03-27 13:35:00,62.83,62.94,62.83,62.94,88600.0,56.1746,56.2729,56.1746,56.2729,88600.0
2015-03-27 13:40:00,62.94,62.96,62.85,62.89,14700.0,56.2729,56.2908,56.1924,56.2282,14700.0
2015-03-27 13:45:00,62.89,62.95,62.89,62.94,10500.0,56.2282,56.2819,56.2282,56.2729,10500.0
2015-03-27 13:50:00,62.94,63.02,62.94,63.01,29800.0,56.2729,56.3444,56.2729,56.3355,29800.0
2015-03-27 13:55:00,63.02,63.05,63.0,63.02,22400.0,56.3444,56.3713,56.3266,56.3444,22400.0
2015-03-27 14:00:00,63.02,63.03,63.0,63.01,43400.0,56.3444,56.3534,56.3266,56.3355,43400.0
2015-03-27 14:05:00,63.01,63.03,62.99,63.02,43100.0,56.3355,56.3534,56.3176,56.3444,43100.0
2015-03-27 14:10:00,63.01,63.04,63.0,63.03,32000.0,56.3355,56.3623,56.3266,56.3534,32000.0
2015-03-27 14:15:00,63.03,63.07,63.03,63.04,15600.0,56.3534,56.3891,56.3534,56.3623,15600.0
2015-03-27 14:20:00,63.04,63.1,63.03,63.1,18100.0,56.3623,56.416,56.3534,56.416,18100.0
2015-03-27 14:25:00,63.09,63.13,63.09,63.1,21100.0,56.407,56.4428,56.407,56.416,21100.0
2015-03-27 14:30:00,63.09,63.09,63.05,63.06,18200.0,56.407,56.407,56.3713,56.3802,18200.0
2015-03-27 14:35:00,63.06,63.07,63.04,63.05,33600.0,56.3802,56.3891,56.3623,56.3713,33600.0
2015-03-27 14:40:00,63.05,63.11,63.05,63.09,26600.0,56.3713,56.4249,56.3713,56.407,26600.0
2015-03-27 14:45:00,63.08,63.12,63.07,63.11,14400.0,56.3981,56.4338,56.3891,56.4249,14400.0
2015-03-27 14:50:00,63.11,63.13,63.08,63.1,19200.0,56.4249,56.4428,56.3981,56.416,19200.0
2015-03-27 14:55:00,63.11,63.15,63.1,63.11,28500.0,56.4249,56.4607,56.416,56.4249,28500.0
2015-03-27 15:00:00,63.12,63.12,63.09,63.09,27900.0,56.4338,56.4338,56.407,56.407,27900.0
2015-03-27 15:05:00,63.09,63.11,63.04,63.05,20000.0,56.407,56.4249,56.3623,56.3713,20000.0
2015-03-27 15:10:00,63.05,63.08,63.03,63.06,27100.0,56.3713,56.3981,56.3534,56.3802,27100.0
2015-03-27 15:15:00,63.05,63.08,63.05,63.07,27300.0,56.3713,56.3981,56.3713,56.3891,27300.0
2015-03-27 15:20:00,63.06,63.1,63.05,63.09,24700.0,56.3802,56.416,56.3713,56.407,24700.0
2015-03-27 15:25:00,63.08,63.12,63.05,63.09,71700.0,56.3981,56.4338,56.3713,56.407,71700.0
2015-03-27 15:30:00,63.09,63.19,63.09,63.18,60700.0,56.407,56.4964,56.407,56.4875,60700.0
2015-03-27 15:35:00,63.17,63.19,63.09,63.16,57000.0,56.4785,56.4964,56.407,56.4696,57000.0
2015-03-27 15:40:00,63.15,63.19,63.14,63.16,54200.0,56.4607,56.4964,56.4517,56.4696,54200.0
2015-03-27 15:45:00,63.16,63.16,63.04,63.06,56200.0,56.4696,56.4696,56.3623,56.3802,56200.0
2015-03-27 15:50:00,63.07,63.16,63.06,63.15,57100.0,56.3891,56.4696,56.3802,56.4607,57100.0
2015-03-27 15:55:00,63.15,63.16,62.99,63.01,164200.0,56.4607,56.4696,56.3176,56.3355,164200.0
2015-03-30 09:30:00,63.24,63.49,63.24,63.47,52700.0,56.5411,56.7647,56.5411,56.7468,52700.0
2015-03-30 09:35:00,63.47,63.57,63.33,63.57,92700.0,56.7468,56.8362,56.6216,56.8362,92700.0
2015-03-30 09:40:00,63.59,63.88,63.5,63.85,85100.0,56.8541,57.1133,56.7736,57.0865,85100.0
2015-03-30 09:45:00,63.88,63.94,63.76,63.85,33800.0,57.1133,57.167,57.0061,57.0865,33800.0
2015-03-30 09:50:00,63.88,63.92,63.82,63.85,38100.0,57.1133,57.1491,57.0597,57.0865,38100.0
2015-03-30 09:55:00,63.84,63.87,63.65,63.68,44000.0,57.0776,57.1044,56.9077,56.9345,44000.0
2015-03-30 10:00:00,63.68,63.79,63.58,63.58,23700.0,56.9345,57.0329,56.8451,56.8451,23700.0
2015-03-30 10:05:00,63.61,63.61,63.49,63.51,16300.0,56.8719,56.8719,56.7647,56.7825,16300.0
2015-03-30 10:10:00,63.54,63.62,63.5,63.52,8300.0,56.8094,56.8809,56.7736,56.7915,8300.0
2015-03-30 10:15:00,63.54,63.56,63.45,63.52,15600.0,56.8094,56.8272,56.7289,56.7915,15600.0
2015-03-30 10:20:00,63.51,63.54,63.34,63.45,16600.0,56.7825,56.8094,56.6305,56.7289,16600.0
2015-03-30 10:25:00,63.45,63.47,63.4,63.47,12100.0,56.7289,56.7468,56.6842,56.7468,12100.0
2015-03-30 10:30:00,63.48,63.61,63.47,63.51,25200.0,56.7557,56.8719,56.7468,56.7825,25200.0
2015-03-30 10:35:00,63.51,63.54,63.42,63.46,22200.0,56.7825,56.8094,56.7021,56.7378,22200.0
2015-03-30 10:40:00,63.46,63.51,63.36,63.41,51100.0,56.7378,56.7825,56.6484,56.6931,51100.0
2015-03-30 10:45:00,63.4,63.42,63.36,63.42,41100.0,56.6842,56.7021,56.6484,56.7021,41100.0
2015-03-30 10:50:00,63.42,63.44,63.34,63.41,21400.0,56.7021,56.7199,56.6305,56.6931,21400.0
2015-03-30 10:55:00,63.41,63.42,63.35,63.37,30100.0,56.6931,56.7021,56.6395,56.6574,30100.0
2015-03-30 11:00:00,63.37,63.38,63.29,63.34,22500.0,56.6574,56.6663,56.5858,56.6305,22500.0
2015-03-30 11:05:00,63.34,63.36,63.26,63.35,14100.0,56.6305,56.6484,56.559,56.6395,14100.0
2015-03-30 11:10:00,63.35,63.38,63.25,63.37,22400.0,56.6395,56.6663,56.5501,56.6574,22400.0
2015-03-30 11:15:00,63.36,63.42,63.28,63.38,51400.0,56.6484,56.7021,56.5769,56.6663,51400.0
2015-03-30 11:20:00,63.39,63.39,63.3,63.3,11400.0,56.6752,56.6752,56.5948,56.5948,11400.0
2015-03-30 11:25:00,63.3,63.31,63.25,63.29,14500.0,56.5948,56.6037,56.5501,56.5858,14500.0
2015-03-30 11:30:00,63.29,63.3,63.22,63.25,27700.0,56.5858,56.5948,56.5233,56.5501,27700.0
2015-03-30 11:35:00,63.25,63.3,63.24,63.25,17400.0,56.5501,56.5948,56.5411,56.5501,17400.0
2015-03-30 11:40:00,63.24,63.3,63.24,63.26,13600.0,56.5411,56.5948,56.5411,56.559,13600.0
2015-03-30 11:45:00,63.26,63.27,63.24,63.26,13500.0,56.559,56.568,56.5411,56.559,13500.0
2015-03-30 11:50:00,63.26,63.26,63.23,63.23,32700.0,56.559,56.559,56.5322,56.5322,32700.0
2015-03-30 11:55:00,63.23,63.23,63.19,63.21,32700.0,56.5322,56.5322,56.4964,56.5143,32700.0
2015-03-30 12:00:00,63.21,63.29,63.21,63.27,13000.0,56.5143,56.5858,56.5143,56.568,13000.0
2015-03-30 12:05:00,63.25,63.3,63.21,63.26,19500.0,56.5501,56.5948,56.5143,56.559,19500.0
2015-03-30 12:10:00,63.26,63.26,63.22,63.23,17500.0,56.559,56.559,56.5233,56.5322,17500.0
2015-03-30 12:15:00,63.23,63.25,63.19,63.22,29700.0,56.5322,56.5501,56.4964,56.5233,29700.0
2015-03-30 12:20:00,63.22,63.29,63.22,63.27,17700.0,56.5233,56.5858,56.5233,56.568,17700.0
2015-03-30 12:25:00,63.28,63.28,63.23,63.25,23500.0,56.5769,56.5769,56.5322,56.5501,23500.0
2015-03-30 12:30:00,63.26,63.26,63.23,63.26,14600.0,56.559,56.559,56.5322,56.559,14600.0
2015-03-30 12:35:00,63.26,63.27,63.23,63.23,25600.0,56.559,56.568,56.5322,56.5322,25600.0
2015-03-30 12:40:00,63.23,63.25,63.21,63.24,23700.0,56.5322,56.5501,56.5143,56.5411,23700.0
2015-03-30 12:45:00,63.24,63.25,63.19,63.2,24800.0,56.5411,56.5501,56.4964,56.5054,24800.0
2015-03-30 12:50:00,63.19,63.21,63.19,63.2,18500.0,56.4964,56.5143,56.4964,56.5054,18500.0
2015-03-30 12:55:00,63.2,63.24,63.19,63.24,11800.0,56.5054,56.5411,56.4964,56.5411,11800.0
2015-03-30 13:00:00,63.24,63.25,63.21,63.23,12700.0,56.5411,56.5501,56.5143,56.5322,12700.0
2015-03-30 13:05:00,63.23,63.24,63.18,63.2,18700.0,56.5322,56.5411,56.4875,56.5054,18700.0
2015-03-30 13:10:00,63.2,63.29,63.17,63.28,37100.0,56.5054,56.5858,56.4785,56.5769,37100.0
2015-03-30 13:15:00,63.28,63.33,63.27,63.29,13100.0,56.5769,56.6216,56.568,56.5858,13100.0
2015-03-30 13:20:00,63.28,63.29,63.24,63.24,21200.0,56.5769,56.5858,56.5411,56.5411,21200.0
2015-03-30 13:25:00,63.25,63.26,63.21,63.24,14100.0,56.5501,56.559,56.5143,56.5411,14100.0
2015-03-30 13:30:00,63.24,63.25,63.18,63.19,19700.0,56.5411,56.5501,56.4875,56.4964,19700.0
2015-03-30 13:35:00,63.19,63.2,63.13,63.15,24500.0,56.4964,56.5054,56.4428,56.4607,24500.0
2015-03-30 13:40:00,63.14,63.14,63.09,63.11,26400.0,56.4517,56.4517,56.407,56.4249,26400.0
2015-03-30 13:45:00,63.11,63.11,63.05,63.07,20800.0,56.4249,56.4249,56.3713,56.3891,20800.0
2015-03-30 13:50:00,63.08,63.11,63.02,63.05,32100.0,56.3981,56.4249,56.3444,56.3713,32100.0
2015-03-30 13:55:00,63.05,63.06,63.03,63.04,29200.0,56.3713,56.3802,56.3534,56.3623,29200.0
2015-03-30 14:00:00,63.04,63.17,62.99,63.16,50700.0,56.3623,56.4785,56.3176,56.4696,50700.0
2015-03-30 14:05:00,63.15,63.16,63.09,63.12,19200.0,56.4607,56.4696,56.407,56.4338,19200.0
2015-03-30 14:10:00,63.11,63.12,63.1,63.11,31100.0,56.4249,56.4338,56.416,56.4249,31100.0
2015-03-30 14:15:00,63.11,63.26,63.1,63.18,28400.0,56.4249,56.559,56.416,56.4875,28400.0
2015-03-30 14:20:00,63.19,63.22,63.17,63.19,27000.0,56.4964,56.5233,56.4785,56.4964,27000.0
2015-03-30 14:25:00,63.19,63.22,63.17,63.19,21700.0,56.4964,56.5233,56.4785,56.4964,21700.0
2015-03-30 14:30:00,63.19,63.23,63.16,63.16,13700.0,56.4964,56.5322,56.4696,56.4696,13700.0
2015-03-30 14:35:00,63.17,63.19,63.13,63.15,13000.0,56.4785,56.4964,56.4428,56.4607,13000.0
2015-03-30 14:40:00,63.16,63.23,63.13,63.22,18600.0,56.4696,56.5322,56.4428,56.5233,18600.0
2015-03-30 14:45:00,63.22,63.26,63.14,63.26,22400.0,56.5233,56.559,56.4517,56.559,22400.0
2015-03-30 14:50:00,63.25,63.27,63.13,63.15,20600.0,56.5501,56.568,56.4428,56.4607,20600.0
2015-03-30 14:55:00,63.15,63.27,63.15,63.23,12400.0,56.4607,56.568,56.4607,56.5322,12400.0
2015-03-30 15:00:00,63.24,63.31,63.24,63.31,14800.0,56.5411,56.6037,56.5411,56.6037,14800.0
2015-03-30 15:05:00,63.3,63.37,63.26,63.34,17800.0,56.5948,56.6574,56.559,56.6305,17800.0
2015-03-30 15:10:00,63.35,63.38,63.32,63.35,38700.0,56.6395,56.6663,56.6127,56.6395,38700.0
2015-03-30 15:15:00,63.34,63.36,63.3,63.35,41200.0,56.6305,56.6484,56.5948,56.6395,41200.0
2015-03-30 15:20:00,63.38,63.38,63.31,63.31,26700.0,56.6663,56.6663,56.6037,56.6037,26700.0
2015-03-30 15:25:00,63.33,63.34,63.3,63.31,24100.0,56.6216,56.6305,56.5948,56.6037,24100.0
2015-03-30 15:30:00,63.31,63.32,63.27,63.31,27900.0,56.6037,56.6127,56.568,56.6037,27900.0
2015-03-30 15:35:00,63.32,63.34,63.26,63.27,40900.0,56.6127,56.6305,56.559,56.568,40900.0
2015-03-30 15:40:00,63.28,63.37,63.27,63.37,58900.0,56.5769,56.6574,56.568,56.6574,58900.0
2015-03-30 15:45:00,63.37,63.38,63.31,63.32,47600.0,56.6574,56.6663,56.6037,56.6127,47600.0
2015-03-30 15:50:00,63.32,63.35,63.29,63.3,33400.0,56.6127,56.6395,56.5858,56.5948,33400.0
2015-03-30 15:55:00,63.3,63.35,63.29,63.33,69700.0,56.5948,56.6395,56.5858,56.6216,69700.0
2015-03-31 09:30:00,63.24,63.24,62.77,62.78,49000.0,56.5411,56.5411,56.1209,56.1299,49000.0
2015-03-31 09:35:00,62.84,62.92,62.83,62.89,26600.0,56.1835,56.255,56.1746,56.2282,26600.0
2015-03-31 09:40:00,62.89,62.9,62.74,62.76,11700.0,56.2282,56.2371,56.0941,56.112,11700.0
2015-03-31 09:45:00,62.78,62.79,62.64,62.68,21200.0,56.1299,56.1388,56.0047,56.0405,21200.0
2015-03-31 09:50:00,62.66,62.67,62.52,62.58,32800.0,56.0226,56.0315,55.8974,55.951,32800.0
2015-03-31 09:55:00,62.58,62.62,62.53,62.57,22000.0,55.951,55.9868,55.9063,55.9421,22000.0
2015-03-31 10:00:00,62.58,62.66,62.56,62.6,34200.0,55.951,56.0226,55.9332,55.9689,34200.0
2015-03-31 10:05:00,62.58,62.74,62.57,62.74,13400.0,55.951,56.0941,55.9421,56.0941,13400.0
2015-03-31 10:10:00,62.74,62.75,62.66,62.68,25300.0,56.0941,56.103,56.0226,56.0405,25300.0
2015-03-31 10:15:00,62.69,62.7,62.65,62.68,23800.0,56.0494,56.0583,56.0136,56.0405,23800.0
2015-03-31 10:20:00,62.67,62.7,62.66,62.68,11300.0,56.0315,56.0583,56.0226,56.0405,11300.0
2015-03-31 10:25:00,62.69,62.7,62.65,62.69,34800.0,56.0494,56.0583,56.0136,56.0494,34800.0
2015-03-31 10:30:00,62.69,62.71,62.66,62.69,37000.0,56.0494,56.0673,56.0226,56.0494,37000.0
2015-03-31 10:35:00,62.69,62.77,62.66,62.76,29800.0,56.0494,56.1209,56.0226,56.112,29800.0
2015-03-31 10:40:00,62.77,62.82,62.77,62.81,8200.0,56.1209,56.1656,56.1209,56.1567,8200.0
2015-03-31 10:45:00,62.83,62.9,62.83,62.9,12700.0,56.1746,56.2371,56.1746,56.2371,12700.0
2015-03-31 10:50:00,62.9,62.93,62.88,62.93,10600.0,56.2371,56.264,56.2193,56.264,10600.0
2015-03-31 10:55:00,62.92,62.98,62.92,62.98,12800.0,56.255,56.3087,56.255,56.3087,12800.0
2015-03-31 11:00:00,62.97,63.07,62.97,63.01,14100.0,56.2997,56.3891,56.2997,56.3355,14100.0
2015-03-31 11:05:00,63.0,63.01,62.97,63.0,13700.0,56.3266,56.3355,56.2997,56.3266,13700.0
2015-03-31 11:10:00,63.0,63.05,62.99,62.99,38800.0,56.3266,56.3713,56.3176,56.3176,38800.0
2015-03-31 11:15:00,63.01,63.01,62.95,62.95,22600.0,56.3355,56.3355,56.2819,56.2819,22600.0
2015-03-31 11:20:00,62.95,62.95,62.94,62.94,21600.0,56.2819,56.2819,56.2729,56.2729,21600.0
2015-03-31 11:25:00,62.93,62.99,62.92,62.94,15400.0,56.264,56.3176,56.255,56.2729,15400.0
2015-03-31 11:30:00,62.93,62.93,62.83,62.84,10300.0,56.264,56.264,56.1746,56.1835,10300.0
2015-03-31 11:35:00,62.83,62.9,62.82,62.9,109400.0,56.1746,56.2371,56.1656,56.2371,109400.0
2015-03-31 11:40:00,62.89,62.95,62.88,62.91,9600.0,56.2282,56.2819,56.2193,56.2461,9600.0
2015-03-31 11:45:00,62.91,62.96,62.89,62.95,12900.0,56.2461,56.2908,56.2282,56.2819,12900.0
2015-03-31 11:50:00,62.95,62.95,62.85,62.86,26000.0,56.2819,56.2819,56.1924,56.2014,26000.0
2015-03-31 11:55:00,62.86,62.89,62.83,62.83,5500.0,56.2014,56.2282,56.1746,56.1746,5500.0
2015-03-31 12:00:00,62.82,62.83,62.75,62.75,18900.0,56.1656,56.1746,56.103,56.103,18900.0
2015-03-31 12:05:00,62.75,62.76,62.73,62.73,9400.0,56.103,56.112,56.0852,56.0852,9400.0
2015-03-31 12:10:00,62.72,62.8,62.67,62.75,14000.0,56.0762,56.1477,56.0315,56.103,14000.0
2015-03-31 12:15:00,62.74,62.79,62.7,62.75,27900.0,56.0941,56.1388,56.0583,56.103,27900.0
2015-03-31 12:20:00,62.75,62.75,62.73,62.73,18900.0,56.103,56.103,56.0852,56.0852,18900.0
2015-03-31 12:25:00,62.73,62.75,62.71,62.75,15400.0,56.0852,56.103,56.0673,56.103,15400.0
2015-03-31 12:30:00,62.75,62.8,62.71,62.79,23100.0,56.103,56.1477,56.0673,56.1388,23100.0
2015-03-31 12:35:00,62.77,62.8,62.76,62.77,12300.0,56.1209,56.1477,56.112,56.1209,12300.0
2015-03-31 12:40:00,62.76,62.77,62.73,62.73,28000.0,56.112,56.1209,56.0852,56.0852,28000.0
2015-03-31 12:45:00,62.74,62.75,62.71,62.71,13500.0,56.0941,56.103,56.0673,56.0673,13500.0
2015-03-31 12:50:00,62.73,62.75,62.71,62.71,15700.0,56.0852,56.103,56.0673,56.0673,15700.0
2015-03-31 12:55:00,62.71,62.75,62.71,62.73,11100.0,56.0673,56.103,56.0673,56.0852,11100.0
2015-03-31 13:00:00,62.74,62.78,62.74,62.78,9100.0,56.0941,56.1299,56.0941,56.1299,9100.0
2015-03-31 13:05:00,62.78,62.83,62.78,62.8,18100.0,56.1299,56.1746,56.1299,56.1477,18100.0
2015-03-31 13:10:00,62.79,62.8,62.78,62.78,12700.0,56.1388,56.1477,56.1299,56.1299,12700.0
2015-03-31 13:15:00,62.78,62.81,62.78,62.81,16900.0,56.1299,56.1567,56.1299,56.1567,16900.0
2015-03-31 13:20:00,62.81,62.83,62.79,62.83,12200.0,56.1567,56.1746,56.1388,56.1746,12200.0
2015-03-31 13:25:00,62.82,62.86,62.81,62.85,9600.0,56.1656,56.2014,56.1567,56.1924,9600.0
2015-03-31 13:30:00,62.85,62.87,62.79,62.86,17100.0,56.1924,56.2103,56.1388,56.2014,17100.0
2015-03-31 13:35:00,62.86,62.86,62.82,62.83,9700.0,56.2014,56.2014,56.1656,56.1746,9700.0
2015-03-31 13:40:00,62.83,62.85,62.82,62.83,27500.0,56.1746,56.1924,56.1656,56.1746,27500.0
2015-03-31 13:45:00,62.83,62.83,62.77,62.8,16600.0,56.1746,56.1746,56.1209,56.1477,16600.0
2015-03-31 13:50:00,62.79,62.81,62.77,62.78,9600.0,56.1388,56.1567,56.1209,56.1299,9600.0
2015-03-31 13:55:00,62.78,62.8,62.76,62.77,8300.0,56.1299,56.1477,56.112,56.1209,8300.0
2015-03-31 14:00:00,62.78,62.81,62.78,62.81,8800.0,56.1299,56.1567,56.1299,56.1567,8800.0
2015-03-31 14:05:00,62.8,62.81,62.78,62.79,10700.0,56.1477,56.1567,56.1299,56.1388,10700.0
2015-03-31 14:10:00,62.79,62.81,62.77,62.79,13100.0,56.1388,56.1567,56.1209,56.1388,13100.0
2015-03-31 14:15:00,62.78,62.81,62.78,62.79,17600.0,56.1299,56.1567,56.1299,56.1388,17600.0
2015-03-31 14:20:00,62.78,62.81,62.73,62.8,30300.0,56.1299,56.1567,56.0852,56.1477,30300.0
2015-03-31 14:25:00,62.8,62.8,62.71,62.76,20500.0,56.1477,56.1477,56.0673,56.112,20500.0
2015-03-31 14:30:00,62.75,62.76,62.68,62.7,13900.0,56.103,56.112,56.0405,56.0583,13900.0
2015-03-31 14:35:00,62.7,62.77,62.7,62.75,10200.0,56.0583,56.1209,56.0583,56.103,10200.0
2015-03-31 14:40:00,62.75,62.8,62.71,62.79,20100.0,56.103,56.1477,56.0673,56.1388,20100.0
2015-03-31 14:45:00,62.8,62.81,62.78,62.79,39500.0,56.1477,56.1567,56.1299,56.1388,39500.0
2015-03-31 14:50:00,62.79,62.82,62.78,62.82,18000.0,56.1388,56.1656,56.1299,56.1656,18000.0
2015-03-31 14:55:00,62.83,62.85,62.78,62.85,33000.0,56.1746,56.1924,56.1299,56.1924,33000.0
2015-03-31 15:00:00,62.84,62.84,62.69,62.7,33200.0,56.1835,56.1835,56.0494,56.0583,33200.0
2015-03-31 15:05:00,62.71,62.72,62.6,62.64,28500.0,56.0673,56.0762,55.9689,56.0047,28500.0
2015-03-31 15:10:00,62.65,62.67,62.58,62.59,35500.0,56.0136,56.0315,55.951,55.96,35500.0
2015-03-31 15:15:00,62.58,62.58,62.45,62.51,40000.0,55.951,55.951,55.8348,55.8885,40000.0
2015-03-31 15:20:00,62.51,62.56,62.43,62.47,34200.0,55.8885,55.9332,55.8169,55.8527,34200.0
2015-03-31 15:25:00,62.48,62.58,62.48,62.56,21000.0,55.8616,55.951,55.8616,55.9332,21000.0
2015-03-31 15:30:00,62.56,62.57,62.47,62.54,27300.0,55.9332,55.9421,55.8527,55.9153,27300.0
2015-03-31 15:35:00,62.54,62.62,62.54,62.6,24300.0,55.9153,55.9868,55.9153,55.9689,24300.0
2015-03-31 15:40:00,62.6,62.64,62.56,62.57,31900.0,55.9689,56.0047,55.9332,55.9421,31900.0
2015-03-31 15:45:00,62.57,62.62,62.53,62.53,74600.0,55.9421,55.9868,55.9063,55.9063,74600.0
2015-03-31 15:50:00,62.53,62.53,62.4,62.4,86600.0,55.9063,55.9063,55.7901,55.7901,86600.0
2015-03-31 15:55:00,62.41,62.51,62.33,62.4,168300.0,55.7991,55.8885,55.7275,55.7901,168300.0
2015-04-01 09:30:00,62.45,62.5,62.09,62.31,95500.0,55.8348,55.8795,55.513,55.7096,95500.0
2015-04-01 09:35:00,62.3,62.34,62.01,62.02,36100.0,55.7007,55.7365,55.4414,55.4504,36100.0
2015-04-01 09:40:00,62.01,62.14,62.0,62.09,40200.0,55.4414,55.5577,55.4325,55.513,40200.0
2015-04-01 09:45:00,62.08,62.2,62.02,62.02,92600.0,55.504,55.6113,55.4504,55.4504,92600.0
2015-04-01 09:50:00,62.02,62.03,61.77,61.78,33500.0,55.4504,55.4593,55.2268,55.2358,33500.0
2015-04-01 09:55:00,61.77,61.79,61.59,61.63,68700.0,55.2268,55.2447,55.0659,55.1017,68700.0
2015-04-01 10:00:00,61.61,61.68,61.57,61.64,119800.0,55.0838,55.1464,55.048,55.1106,119800.0
2015-04-01 10:05:00,61.64,61.64,61.53,61.58,45800.0,55.1106,55.1106,55.0123,55.057,45800.0
2015-04-01 10:10:00,61.59,61.65,61.5,61.57,61800.0,55.0659,55.1196,54.9854,55.048,61800.0
2015-04-01 10:15:00,61.59,61.68,61.55,61.66,44000.0,55.0659,55.1464,55.0302,55.1285,44000.0
2015-04-01 10:20:00,61.66,61.73,61.61,61.67,61300.0,55.1285,55.1911,55.0838,55.1374,61300.0
2015-04-01 10:25:00,61.66,61.7,61.58,61.6,37200.0,55.1285,55.1643,55.057,55.0749,37200.0
2015-04-01 10:30:00,61.62,61.68,61.54,61.6,27400.0,55.0927,55.1464,55.0212,55.0749,27400.0
2015-04-01 10:35:00,61.59,61.61,61.51,61.58,13800.0,55.0659,55.0838,54.9944,55.057,13800.0
2015-04-01 10:40:00,61.57,61.72,61.56,61.72,54400.0,55.048,55.1821,55.0391,55.1821,54400.0
2015-04-01 10:45:00,61.75,61.83,61.72,61.83,24600.0,55.209,55.2805,55.1821,55.2805,24600.0
2015-04-01 10:50:00,61.81,62.01,61.81,61.95,31000.0,55.2626,55.4414,55.2626,55.3878,31000.0
2015-04-01 10:55:00,61.96,61.96,61.9,61.93,27200.0,55.3967,55.3967,55.3431,55.3699,27200.0
2015-04-01 11:00:00,61.95,61.98,61.88,61.95,21500.0,55.3878,55.4146,55.3252,55.3878,21500.0
2015-04-01 11:05:00,61.94,62.06,61.9,62.06,20800.0,55.3788,55.4861,55.3431,55.4861,20800.0
2015-04-01 11:10:00,62.05,62.08,61.96,62.06,20700.0,55.4772,55.504,55.3967,55.4861,20700.0
2015-04-01 11:15:00,62.06,62.07,61.93,61.98,20400.0,55.4861,55.4951,55.3699,55.4146,20400.0
2015-04-01 11:20:00,61.98,62.0,61.9,61.93,15100.0,55.4146,55.4325,55.3431,55.3699,15100.0
2015-04-01 11:25:00,61.94,61.95,61.85,61.95,23400.0,55.3788,55.3878,55.2984,55.3878,23400.0
2015-04-01 11:30:00,61.93,61.95,61.81,61.83,23300.0,55.3699,55.3878,55.2626,55.2805,23300.0
2015-04-01 11:35:00,61.86,61.86,61.76,61.81,12900.0,55.3073,55.3073,55.2179,55.2626,12900.0
2015-04-01 11:40:00,61.82,61.84,61.71,61.76,26600.0,55.2716,55.2894,55.1732,55.2179,26600.0
2015-04-01 11:45:00,61.75,61.87,61.73,61.76,26200.0,55.209,55.3163,55.1911,55.2179,26200.0
2015-04-01 11:50:00,61.77,61.9,61.76,61.86,15500.0,55.2268,55.3431,55.2179,55.3073,15500.0
2015-04-01 11:55:00,61.87,61.87,61.73,61.79,18700.0,55.3163,55.3163,55.1911,55.2447,18700.0
2015-04-01 12:00:00,61.78,61.83,61.71,61.71,24100.0,55.2358,55.2805,55.1732,55.1732,24100.0
2015-04-01 12:05:00,61.73,61.77,61.67,61.77,12100.0,55.1911,55.2268,55.1374,55.2268,12100.0
2015-04-01 12:10:00,61.78,61.8,61.62,61.62,31700.0,55.2358,55.2537,55.0927,55.0927,31700.0
2015-04-01 12:15:00,61.61,61.67,61.6,61.63,21700.0,55.0838,55.1374,55.0749,55.1017,21700.0
2015-04-01 12:20:00,61.64,61.69,61.6,61.67,15200.0,55.1106,55.1553,55.0749,55.1374,15200.0
2015-04-01 12:25:00,61.68,61.84,61.67,61.82,41400.0,55.1464,55.2894,55.1374,55.2716,41400.0
2015-04-01 12:30:00,61.81,61.82,61.74,61.82,9400.0,55.2626,55.2716,55.2,55.2716,9400.0
2015-04-01 12:35:00,61.82,61.86,61.79,61.83,33400.0,55.2716,55.3073,55.2447,55.2805,33400.0
2015-04-01 12:40:00,61.85,61.9,61.83,61.89,13300.0,55.2984,55.3431,55.2805,55.3341,13300.0
2015-04-01 12:45:00,61.88,61.89,61.81,61.86,28100.0,55.3252,55.3341,55.2626,55.3073,28100.0
2015-04-01 12:50:00,61.86,61.94,61.84,61.93,12200.0,55.3073,55.3788,55.2894,55.3699,12200.0
2015-04-01 12:55:00,61.95,61.95,61.87,61.88,10500.0,55.3878,55.3878,55.3163,55.3252,10500.0
2015-04-01 13:00:00,61.89,61.89,61.78,61.78,11200.0,55.3341,55.3341,55.2358,55.2358,11200.0
2015-04-01 13:05:00,61.79,61.85,61.78,61.85,11700.0,55.2447,55.2984,55.2358,55.2984,11700.0
2015-04-01 13:10:00,61.85,61.92,61.85,61.92,7600.0,55.2984,55.361,55.2984,55.361,7600.0
2015-04-01 13:15:00,61.92,61.97,61.91,61.94,17600.0,55.361,55.4057,55.352,55.3788,17600.0
2015-04-01 13:20:00,61.95,61.95,61.87,61.94,13800.0,55.3878,55.3878,55.3163,55.3788,13800.0
2015-04-01 13:25:00,61.94,61.97,61.87,61.91,20300.0,55.3788,55.4057,55.3163,55.352,20300.0
2015-04-01 13:30:00,61.9,61.91,61.82,61.85,19300.0,55.3431,55.352,55.2716,55.2984,19300.0
2015-04-01 13:35:00,61.84,61.84,61.76,61.8,22600.0,55.2894,55.2894,55.2179,55.2537,22600.0
2015-04-01 13:40:00,61.79,61.92,61.78,61.85,25600.0,55.2447,55.361,55.2358,55.2984,25600.0
2015-04-01 13:45:00,61.86,61.94,61.81,61.91,23500.0,55.3073,55.3788,55.2626,55.352,23500.0
2015-04-01 13:50:00,61.92,61.96,61.91,61.94,17200.0,55.361,55.3967,55.352,55.3788,17200.0
2015-04-01 13:55:00,61.94,61.99,61.86,61.86,44000.0,55.3788,55.4235,55.3073,55.3073,44000.0
2015-04-01 14:00:00,61.87,61.91,61.86,61.88,26300.0,55.3163,55.352,55.3073,55.3252,26300.0
2015-04-01 14:05:00,61.88,61.96,61.86,61.94,26800.0,55.3252,55.3967,55.3073,55.3788,26800.0
2015-04-01 14:10:00,61.95,62.0,61.83,61.84,27400.0,55.3878,55.4325,55.2805,55.2894,27400.0
2015-04-01 14:15:00,61.82,61.82,61.74,61.76,29600.0,55.2716,55.2716,55.2,55.2179,29600.0
2015-04-01 14:20:00,61.77,61.83,61.74,61.77,26800.0,55.2268,55.2805,55.2,55.2268,26800.0
2015-04-01 14:25:00,61.78,61.79,61.68,61.72,23300.0,55.2358,55.2447,55.1464,55.1821,23300.0
2015-04-01 14:30:00,61.73,61.75,61.67,61.74,16300.0,55.1911,55.209,55.1374,55.2,16300.0
2015-04-01 14:35:00,61.74,61.8,61.7,61.79,24500.0,55.2,55.2537,55.1643,55.2447,24500.0
2015-04-01 14:40:00,61.78,61.8,61.72,61.74,19800.0,55.2358,55.2537,55.1821,55.2,19800.0
2015-04-01 14:45:00,61.75,61.88,61.75,61.87,23800.0,55.209,55.3252,55.209,55.3163,23800.0
2015-04-01 14:50:00,61.87,61.88,61.82,61.86,27900.0,55.3163,55.3252,55.2716,55.3073,27900.0
2015-04-01 14:55:00,61.86,61.9,61.82,61.83,34500.0,55.3073,55.3431,55.2716,55.2805,34500.0
2015-04-01 15:00:00,61.83,61.83,61.73,61.73,34500.0,55.2805,55.2805,55.1911,55.1911,34500.0
2015-04-01 15:05:00,61.73,61.74,61.57,61.62,39700.0,55.1911,55.2,55.048,55.0927,39700.0
2015-04-01 15:10:00,61.62,61.7,61.61,61.67,25200.0,55.0927,55.1643,55.0838,55.1374,25200.0
2015-04-01 15:15:00,61.68,61.71,61.63,61.64,32100.0,55.1464,55.1732,55.1017,55.1106,32100.0
2015-04-01 15:20:00,61.64,61.84,61.64,61.8,38300.0,55.1106,55.2894,55.1106,55.2537,38300.0
2015-04-01 15:25:00,61.82,61.83,61.74,61.74,32200.0,55.2716,55.2805,55.2,55.2,32200.0
2015-04-01 15:30:00,61.74,61.79,61.71,61.78,31500.0,55.2,55.2447,55.1732,55.2358,31500.0
2015-04-01 15:35:00,61.78,61.93,61.78,61.86,100300.0,55.2358,55.3699,55.2358,55.3073,100300.0
2015-04-01 15:40:00,61.86,61.86,61.63,61.73,63200.0,55.3073,55.3073,55.1017,55.1911,63200.0
2015-04-01 15:45:00,61.73,61.83,61.73,61.8,76500.0,55.1911,55.2805,55.1911,55.2537,76500.0
2015-04-01 15:50:00,61.81,61.89,61.79,61.79,99000.0,55.2626,55.3341,55.2447,55.2447,99000.0
2015-04-01 15:55:00,61.8,61.98,61.79,61.98,120200.0,55.2537,55.4146,55.2447,55.4146,120200.0
2015-04-02 09:30:00,62.09,62.13,61.68,61.93,56500.0,55.513,55.5487,55.1464,55.3699,56500.0
2015-04-02 09:35:00,61.97,62.0,61.81,61.9,25500.0,55.4057,55.4325,55.2626,55.3431,25500.0
2015-04-02 09:40:00,61.9,61.98,61.83,61.88,64600.0,55.3431,55.4146,55.2805,55.3252,64600.0
2015-04-02 09:45:00,61.85,61.97,61.85,61.97,38900.0,55.2984,55.4057,55.2984,55.4057,38900.0
2015-04-02 09:50:00,61.97,62.24,61.96,62.23,37000.0,55.4057,55.6471,55.3967,55.6381,37000.0
2015-04-02 09:55:00,62.24,62.27,62.15,62.24,23600.0,55.6471,55.6739,55.5666,55.6471,23600.0
2015-04-02 10:00:00,62.24,62.35,62.24,62.29,30600.0,55.6471,55.7454,55.6471,55.6918,30600.0
2015-04-02 10:05:00,62.28,62.35,62.27,62.34,16000.0,55.6828,55.7454,55.6739,55.7365,16000.0
2015-04-02 10:10:00,62.34,62.35,62.21,62.24,47200.0,55.7365,55.7454,55.6202,55.6471,47200.0
2015-04-02 10:15:00,62.24,62.33,62.18,62.33,23200.0,55.6471,55.7275,55.5934,55.7275,23200.0
2015-04-02 10:20:00,62.34,62.39,62.27,62.29,25400.0,55.7365,55.7812,55.6739,55.6918,25400.0
2015-04-02 10:25:00,62.28,62.3,62.24,62.25,27300.0,55.6828,55.7007,55.6471,55.656,27300.0
2015-04-02 10:30:00,62.24,62.29,62.21,62.22,16500.0,55.6471,55.6918,55.6202,55.6292,16500.0
2015-04-02 10:35:00,62.23,62.29,62.23,62.28,9500.0,55.6381,55.6918,55.6381,55.6828,9500.0
2015-04-02 10:40:00,62.27,62.29,62.16,62.16,11300.0,55.6739,55.6918,55.5755,55.5755,11300.0
2015-04-02 10:45:00,62.18,62.25,62.18,62.23,7400.0,55.5934,55.656,55.5934,55.6381,7400.0
2015-04-02 10:50:00,62.24,62.26,62.22,62.23,17000.0,55.6471,55.6649,55.6292,55.6381,17000.0
2015-04-02 10:55:00,62.22,62.25,62.17,62.2,13900.0,55.6292,55.656,55.5845,55.6113,13900.0
2015-04-02 11:00:00,62.19,62.3,62.13,62.3,12200.0,55.6024,55.7007,55.5487,55.7007,12200.0
2015-04-02 11:05:00,62.28,62.29,62.19,62.2,9600.0,55.6828,55.6918,55.6024,55.6113,9600.0
2015-04-02 11:10:00,62.21,62.23,62.13,62.14,21100.0,55.6202,55.6381,55.5487,55.5577,21100.0
2015-04-02 11:15:00,62.13,62.22,62.12,62.22,5700.0,55.5487,55.6292,55.5398,55.6292,5700.0
2015-04-02 11:20:00,62.22,62.25,62.21,62.24,7000.0,55.6292,55.656,55.6202,55.6471,7000.0
2015-04-02 11:25:00,62.24,62.28,62.22,62.23,8700.0,55.6471,55.6828,55.6292,55.6381,8700.0
2015-04-02 11:30:00,62.22,62.27,62.22,62.24,9600.0,55.6292,55.6739,55.6292,55.6471,9600.0
2015-04-02 11:35:00,62.23,62.24,62.21,62.24,8000.0,55.6381,55.6471,55.6202,55.6471,8000.0
2015-04-02 11:40:00,62.24,62.26,62.2,62.24,13900.0,55.6471,55.6649,55.6113,55.6471,13900.0
2015-04-02 11:45:00,62.25,62.28,62.21,62.28,9400.0,55.656,55.6828,55.6202,55.6828,9400.0
2015-04-02 11:50:00,62.28,62.28,62.16,62.19,18300.0,55.6828,55.6828,55.5755,55.6024,18300.0
2015-04-02 11:55:00,62.19,62.22,62.17,62.21,9000.0,55.6024,55.6292,55.5845,55.6202,9000.0
2015-04-02 12:00:00,62.19,62.2,62.13,62.16,20000.0,55.6024,55.6113,55.5487,55.5755,20000.0
2015-04-02 12:05:00,62.17,62.2,62.14,62.14,25900.0,55.5845,55.6113,55.5577,55.5577,25900.0
2015-04-02 12:10:00,62.15,62.21,62.14,62.16,10700.0,55.5666,55.6202,55.5577,55.5755,10700.0
2015-04-02 12:15:00,62.17,62.2,62.14,62.2,9200.0,55.5845,55.6113,55.5577,55.6113,9200.0
2015-04-02 12:20:00,62.19,62.24,62.18,62.23,9000.0,55.6024,55.6471,55.5934,55.6381,9000.0
2015-04-02 12:25:00,62.24,62.28,62.19,62.19,43500.0,55.6471,55.6828,55.6024,55.6024,43500.0
2015-04-02 12:30:00,62.2,62.23,62.18,62.2,7300.0,55.6113,55.6381,55.5934,55.6113,7300.0
2015-04-02 12:35:00,62.2,62.26,62.19,62.24,5900.0,55.6113,55.6649,55.6024,55.6471,5900.0
2015-04-02 12:40:00,62.24,62.29,62.24,62.28,8600.0,55.6471,55.6918,55.6471,55.6828,8600.0
2015-04-02 12:45:00,62.28,62.28,62.25,62.26,5800.0,55.6828,55.6828,55.656,55.6649,5800.0
2015-04-02 12:50:00,62.26,62.31,62.25,62.3,9400.0,55.6649,55.7096,55.656,55.7007,9400.0
2015-04-02 12:55:00,62.3,62.3,62.25,62.28,8000.0,55.7007,55.7007,55.656,55.6828,8000.0
2015-04-02 13:00:00,62.27,62.28,62.21,62.24,15000.0,55.6739,55.6828,55.6202,55.6471,15000.0
2015-04-02 13:05:00,62.25,62.25,62.23,62.25,13100.0,55.656,55.656,55.6381,55.656,13100.0
2015-04-02 13:10:00,62.25,62.3,62.23,62.3,11100.0,55.656,55.7007,55.6381,55.7007,11100.0
2015-04-02 13:15:00,62.31,62.4,62.31,62.4,10100.0,55.7096,55.7901,55.7096,55.7901,10100.0
2015-04-02 13:20:00,62.42,62.44,62.3,62.35,10400.0,55.808,55.8259,55.7007,55.7454,10400.0
2015-04-02 13:25:00,62.35,62.38,62.33,62.35,9300.0,55.7454,55.7722,55.7275,55.7454,9300.0
2015-04-02 13:30:00,62.36,62.38,62.33,62.34,8000.0,55.7544,55.7722,55.7275,55.7365,8000.0
2015-04-02 13:35:00,62.35,62.36,62.32,62.36,6200.0,55.7454,55.7544,55.7186,55.7544,6200.0
2015-04-02 13:40:00,62.36,62.4,62.34,62.36,17200.0,55.7544,55.7901,55.7365,55.7544,17200.0
2015-04-02 13:45:00,62.37,62.41,62.35,62.4,46700.0,55.7633,55.7991,55.7454,55.7901,46700.0
2015-04-02 13:50:00,62.4,62.42,62.39,62.4,10600.0,55.7901,55.808,55.7812,55.7901,10600.0
2015-04-02 13:55:00,62.4,62.43,62.4,62.43,14700.0,55.7901,55.8169,55.7901,55.8169,14700.0
2015-04-02 14:00:00,62.43,62.49,62.39,62.41,29100.0,55.8169,55.8706,55.7812,55.7991,29100.0
2015-04-02 14:05:00,62.41,62.47,62.4,62.47,14600.0,55.7991,55.8527,55.7901,55.8527,14600.0
2015-04-02 14:10:00,62.45,62.46,62.43,62.46,13100.0,55.8348,55.8438,55.8169,55.8438,13100.0
2015-04-02 14:15:00,62.45,62.59,62.44,62.58,13800.0,55.8348,55.96,55.8259,55.951,13800.0
2015-04-02 14:20:00,62.58,62.58,62.51,62.51,11100.0,55.951,55.951,55.8885,55.8885,11100.0
2015-04-02 14:25:00,62.51,62.53,62.47,62.52,14300.0,55.8885,55.9063,55.8527,55.8974,14300.0
2015-04-02 14:30:00,62.52,62.55,62.5,62.5,18700.0,55.8974,55.9242,55.8795,55.8795,18700.0
2015-04-02 14:35:00,62.51,62.55,62.51,62.52,21700.0,55.8885,55.9242,55.8885,55.8974,21700.0
2015-04-02 14:40:00,62.53,62.54,62.49,62.5,25100.0,55.9063,55.9153,55.8706,55.8795,25100.0
2015-04-02 14:45:00,62.51,62.52,62.44,62.48,53600.0,55.8885,55.8974,55.8259,55.8616,53600.0
2015-04-02 14:50:00,62.47,62.52,62.47,62.51,19100.0,55.8527,55.8974,55.8527,55.8885,19100.0
2015-04-02 14:55:00,62.51,62.58,62.51,62.56,18800.0,55.8885,55.951,55.8885,55.9332,18800.0
2015-04-02 15:00:00,62.55,62.58,62.55,62.56,10600.0,55.9242,55.951,55.9242,55.9332,10600.0
2015-04-02 15:05:00,62.57,62.62,62.57,62.6,34700.0,55.9421,55.9868,55.9421,55.9689,34700.0
2015-04-02 15:10:00,62.61,62.64,62.55,62.57,23300.0,55.9779,56.0047,55.9242,55.9421,23300.0
2015-04-02 15:15:00,62.58,62.58,62.55,62.55,18500.0,55.951,55.951,55.9242,55.9242,18500.0
2015-04-02 15:20:00,62.56,62.56,62.51,62.54,13400.0,55.9332,55.9332,55.8885,55.9153,13400.0
2015-04-02 15:25:00,62.54,62.61,62.53,62.59,21200.0,55.9153,55.9779,55.9063,55.96,21200.0
2015-04-02 15:30:00,62.59,62.61,62.56,62.58,23400.0,55.96,55.9779,55.9332,55.951,23400.0
2015-04-02 15:35:00,62.58,62.66,62.58,62.65,24200.0,55.951,56.0226,55.951,56.0136,24200.0
2015-04-02 15:40:00,62.64,62.67,62.63,62.67,19000.0,56.0047,56.0315,55.9958,56.0315,19000.0
2015-04-02 15:45:00,62.66,62.77,62.66,62.75,47000.0,56.0226,56.1209,56.0226,56.103,47000.0
2015-04-02 15:50:00,62.75,62.76,62.68,62.68,35100.0,56.103,56.112,56.0405,56.0405,35100.0
2015-04-02 15:55:00,62.69,62.69,62.56,62.56,73700.0,56.0494,56.0494,55.9332,55.9332,73700.0
2015-04-06 09:30:00,62.14,62.28,62.0,62.1,64900.0,55.5577,55.6828,55.4325,55.5219,64900.0
2015-04-06 09:35:00,62.06,62.44,62.04,62.39,39800.0,55.4861,55.8259,55.4682,55.7812,39800.0
2015-04-06 09:40:00,62.43,62.51,62.28,62.33,45800.0,55.8169,55.8885,55.6828,55.7275,45800.0
2015-04-06 09:45:00,62.41,62.59,62.41,62.54,12200.0,55.7991,55.96,55.7991,55.9153,12200.0
2015-04-06 09:50:00,62.55,62.64,62.52,62.59,86600.0,55.9242,56.0047,55.8974,55.96,86600.0
2015-04-06 09:55:00,62.6,62.67,62.54,62.57,8600.0,55.9689,56.0315,55.9153,55.9421,8600.0
2015-04-06 10:00:00,62.57,62.64,62.46,62.47,10900.0,55.9421,56.0047,55.8438,55.8527,10900.0
2015-04-06 10:05:00,62.48,62.61,62.48,62.49,14200.0,55.8616,55.9779,55.8616,55.8706,14200.0
2015-04-06 10:10:00,62.5,62.55,62.5,62.53,5900.0,55.8795,55.9242,55.8795,55.9063,5900.0
2015-04-06 10:15:00,62.53,62.72,62.53,62.66,13200.0,55.9063,56.0762,55.9063,56.0226,13200.0
2015-04-06 10:20:00,62.66,62.82,62.66,62.76,11400.0,56.0226,56.1656,56.0226,56.112,11400.0
2015-04-06 10:25:00,62.71,62.74,62.61,62.7,34000.0,56.0673,56.0941,55.9779,56.0583,34000.0
2015-04-06 10:30:00,62.69,62.81,62.69,62.74,11900.0,56.0494,56.1567,56.0494,56.0941,11900.0
2015-04-06 10:35:00,62.75,62.79,62.75,62.78,12400.0,56.103,56.1388,56.103,56.1299,12400.0
2015-04-06 10:40:00,62.79,62.85,62.73,62.75,243900.0,56.1388,56.1924,56.0852,56.103,243900.0
2015-04-06 10:45:00,62.75,62.77,62.64,62.65,71800.0,56.103,56.1209,56.0047,56.0136,71800.0
2015-04-06 10:50:00,62.65,62.71,62.63,62.68,16600.0,56.0136,56.0673,55.9958,56.0405,16600.0
2015-04-06 10:55:00,62.69,62.73,62.63,62.63,30300.0,56.0494,56.0852,55.9958,55.9958,30300.0
2015-04-06 11:00:00,62.63,62.74,62.63,62.66,33000.0,55.9958,56.0941,55.9958,56.0226,33000.0
2015-04-06 11:05:00,62.65,62.73,62.65,62.68,16700.0,56.0136,56.0852,56.0136,56.0405,16700.0
2015-04-06 11:10:00,62.69,62.71,62.69,62.71,16700.0,56.0494,56.0673,56.0494,56.0673,16700.0
2015-04-06 11:15:00,62.71,62.71,62.63,62.66,13500.0,56.0673,56.0673,55.9958,56.0226,13500.0
2015-04-06 11:20:00,62.67,62.7,62.64,62.7,11500.0,56.0315,56.0583,56.0047,56.0583,11500.0
2015-04-06 11:25:00,62.68,62.7,62.65,62.67,15100.0,56.0405,56.0583,56.0136,56.0315,15100.0
2015-04-06 11:30:00,62.66,62.7,62.64,62.69,9400.0,56.0226,56.0583,56.0047,56.0494,9400.0
2015-04-06 11:35:00,62.69,62.75,62.68,62.72,13900.0,56.0494,56.103,56.0405,56.0762,13900.0
2015-04-06 11:40:00,62.72,62.76,62.68,62.69,12600.0,56.0762,56.112,56.0405,56.0494,12600.0
2015-04-06 11:45:00,62.7,62.73,62.65,62.69,14500.0,56.0583,56.0852,56.0136,56.0494,14500.0
2015-04-06 11:50:00,62.72,62.74,62.68,62.71,10300.0,56.0762,56.0941,56.0405,56.0673,10300.0
2015-04-06 11:55:00,62.71,62.74,62.69,62.71,10000.0,56.0673,56.0941,56.0494,56.0673,10000.0
2015-04-06 12:00:00,62.71,62.73,62.69,62.72,14800.0,56.0673,56.0852,56.0494,56.0762,14800.0
2015-04-06 12:05:00,62.71,62.75,62.7,62.72,16300.0,56.0673,56.103,56.0583,56.0762,16300.0
2015-04-06 12:10:00,62.73,62.73,62.67,62.72,15800.0,56.0852,56.0852,56.0315,56.0762,15800.0
2015-04-06 12:15:00,62.73,62.74,62.68,62.74,12400.0,56.0852,56.0941,56.0405,56.0941,12400.0
2015-04-06 12:20:00,62.74,62.79,62.72,62.77,24900.0,56.0941,56.1388,56.0762,56.1209,24900.0
2015-04-06 12:25:00,62.75,62.79,62.74,62.76,21900.0,56.103,56.1388,56.0941,56.112,21900.0
2015-04-06 12:30:00,62.76,62.77,62.74,62.77,12800.0,56.112,56.1209,56.0941,56.1209,12800.0
2015-04-06 12:35:00,62.77,62.81,62.76,62.77,31300.0,56.1209,56.1567,56.112,56.1209,31300.0
2015-04-06 12:40:00,62.78,62.8,62.76,62.79,8200.0,56.1299,56.1477,56.112,56.1388,8200.0
2015-04-06 12:45:00,62.79,62.81,62.78,62.8,9900.0,56.1388,56.1567,56.1299,56.1477,9900.0
2015-04-06 12:50:00,62.8,62.84,62.78,62.83,8700.0,56.1477,56.1835,56.1299,56.1746,8700.0
2015-04-06 12:55:00,62.83,62.86,62.79,62.8,21400.0,56.1746,56.2014,56.1388,56.1477,21400.0
2015-04-06 13:00:00,62.82,62.88,62.8,62.82,15300.0,56.1656,56.2193,56.1477,56.1656,15300.0
2015-04-06 13:05:00,62.82,62.84,62.81,62.82,7200.0,56.1656,56.1835,56.1567,56.1656,7200.0
2015-04-06 13:10:00,62.82,62.83,62.79,62.82,9200.0,56.1656,56.1746,56.1388,56.1656,9200.0
2015-04-06 13:15:00,62.83,62.87,62.8,62.87,11900.0,56.1746,56.2103,56.1477,56.2103,11900.0
2015-04-06 13:20:00,62.87,62.91,62.86,62.9,12900.0,56.2103,56.2461,56.2014,56.2371,12900.0
2015-04-06 13:25:00,62.9,62.91,62.87,62.88,6700.0,56.2371,56.2461,56.2103,56.2193,6700.0
2015-04-06 13:30:00,62.89,62.9,62.85,62.86,13400.0,56.2282,56.2371,56.1924,56.2014,13400.0
2015-04-06 13:35:00,62.88,62.88,62.83,62.85,6600.0,56.2193,56.2193,56.1746,56.1924,6600.0
2015-04-06 13:40:00,62.85,62.87,62.81,62.83,7700.0,56.1924,56.2103,56.1567,56.1746,7700.0
2015-04-06 13:45:00,62.84,62.86,62.77,62.77,13900.0,56.1835,56.2014,56.1209,56.1209,13900.0
2015-04-06 13:50:00,62.78,62.81,62.77,62.79,13100.0,56.1299,56.1567,56.1209,56.1388,13100.0
2015-04-06 13:55:00,62.78,62.82,62.77,62.8,9700.0,56.1299,56.1656,56.1209,56.1477,9700.0
2015-04-06 14:00:00,62.82,62.82,62.73,62.73,13400.0,56.1656,56.1656,56.0852,56.0852,13400.0
2015-04-06 14:05:00,62.72,62.73,62.67,62.69,20100.0,56.0762,56.0852,56.0315,56.0494,20100.0
2015-04-06 14:10:00,62.68,62.68,62.61,62.64,21800.0,56.0405,56.0405,55.9779,56.0047,21800.0
2015-04-06 14:15:00,62.65,62.7,62.61,62.65,25100.0,56.0136,56.0583,55.9779,56.0136,25100.0
2015-04-06 14:20:00,62.67,62.67,62.62,62.64,16400.0,56.0315,56.0315,55.9868,56.0047,16400.0
2015-04-06 14:25:00,62.63,62.65,62.57,62.59,19300.0,55.9958,56.0136,55.9421,55.96,19300.0
2015-04-06 14:30:00,62.6,62.65,62.59,62.64,17300.0,55.9689,56.0136,55.96,56.0047,17300.0
2015-04-06 14:35:00,62.65,62.65,62.57,62.6,18800.0,56.0136,56.0136,55.9421,55.9689,18800.0
2015-04-06 14:40:00,62.6,62.62,62.53,62.58,35600.0,55.9689,55.9868,55.9063,55.951,35600.0
2015-04-06 14:45:00,62.57,62.6,62.54,62.55,17800.0,55.9421,55.9689,55.9153,55.9242,17800.0
2015-04-06 14:50:00,62.54,62.56,62.51,62.52,17800.0,55.9153,55.9332,55.8885,55.8974,17800.0
2015-04-06 14:55:00,62.51,62.56,62.51,62.53,13000.0,55.8885,55.9332,55.8885,55.9063,13000.0
2015-04-06 15:00:00,62.52,62.58,62.48,62.5,34600.0,55.8974,55.951,55.8616,55.8795,34600.0
2015-04-06 15:05:00,62.49,62.52,62.39,62.42,50900.0,55.8706,55.8974,55.7812,55.808,50900.0
2015-04-06 15:10:00,62.42,62.5,62.41,62.49,33200.0,55.808,55.8795,55.7991,55.8706,33200.0
2015-04-06 15:15:00,62.5,62.5,62.45,62.5,26600.0,55.8795,55.8795,55.8348,55.8795,26600.0
2015-04-06 15:20:00,62.5,62.53,62.46,62.47,29600.0,55.8795,55.9063,55.8438,55.8527,29600.0
2015-04-06 15:25:00,62.47,62.52,62.44,62.47,34600.0,55.8527,55.8974,55.8259,55.8527,34600.0
2015-04-06 15:30:00,62.47,62.51,62.47,62.48,26500.0,55.8527,55.8885,55.8527,55.8616,26500.0
2015-04-06 15:35:00,62.48,62.5,62.47,62.49,13500.0,55.8616,55.8795,55.8527,55.8706,13500.0
2015-04-06 15:40:00,62.49,62.52,62.47,62.49,31100.0,55.8706,55.8974,55.8527,55.8706,31100.0
2015-04-06 15:45:00,62.49,62.5,62.45,62.45,28200.0,55.8706,55.8795,55.8348,55.8348,28200.0
2015-04-06 15:50:00,62.46,62.5,62.44,62.44,64100.0,55.8438,55.8795,55.8259,55.8259,64100.0
2015-04-06 15:55:00,62.45,62.46,62.38,62.42,106600.0,55.8348,55.8438,55.7722,55.808,106600.0
2015-04-07 09:30:00,62.5,62.62,62.43,62.57,60100.0,55.8795,55.9868,55.8169,55.9421,60100.0
2015-04-07 09:35:00,62.61,62.62,62.49,62.58,60500.0,55.9779,55.9868,55.8706,55.951,60500.0
2015-04-07 09:40:00,62.62,62.77,62.62,62.64,20400.0,55.9868,56.1209,55.9868,56.0047,20400.0
2015-04-07 09:45:00,62.65,62.71,62.61,62.66,46800.0,56.0136,56.0673,55.9779,56.0226,46800.0
2015-04-07 09:50:00,62.66,62.72,62.64,62.71,21800.0,56.0226,56.0762,56.0047,56.0673,21800.0
2015-04-07 09:55:00,62.72,62.74,62.36,62.41,66500.0,56.0762,56.0941,55.7544,55.7991,66500.0
2015-04-07 10:00:00,62.42,62.5,62.29,62.3,40600.0,55.808,55.8795,55.6918,55.7007,40600.0
2015-04-07 10:05:00,62.32,62.34,62.22,62.28,42000.0,55.7186,55.7365,55.6292,55.6828,42000.0
2015-04-07 10:10:00,62.29,62.54,62.29,62.5,30000.0,55.6918,55.9153,55.6918,55.8795,30000.0
2015-04-07 10:15:00,62.49,62.55,62.48,62.51,35300.0,55.8706,55.9242,55.8616,55.8885,35300.0
2015-04-07 10:20:00,62.53,62.68,62.52,62.59,29900.0,55.9063,56.0405,55.8974,55.96,29900.0
2015-04-07 10:25:00,62.58,62.72,62.54,62.7,23000.0,55.951,56.0762,55.9153,56.0583,23000.0
2015-04-07 10:30:00,62.72,62.76,62.66,62.7,23200.0,56.0762,56.112,56.0226,56.0583,23200.0
2015-04-07 10:35:00,62.7,62.75,62.67,62.69,25100.0,56.0583,56.103,56.0315,56.0494,25100.0
2015-04-07 10:40:00,62.7,62.71,62.67,62.7,18000.0,56.0583,56.0673,56.0315,56.0583,18000.0
2015-04-07 10:45:00,62.7,62.77,62.7,62.72,21300.0,56.0583,56.1209,56.0583,56.0762,21300.0
2015-04-07 10:50:00,62.72,62.73,62.67,62.7,20600.0,56.0762,56.0852,56.0315,56.0583,20600.0
2015-04-07 10:55:00,62.71,62.71,62.64,62.66,15100.0,56.0673,56.0673,56.0047,56.0226,15100.0
2015-04-07 11:00:00,62.65,62.65,62.61,62.61,12500.0,56.0136,56.0136,55.9779,55.9779,12500.0
2015-04-07 11:05:00,62.62,62.7,62.59,62.7,15700.0,55.9868,56.0583,55.96,56.0583,15700.0
2015-04-07 11:10:00,62.7,62.7,62.59,62.59,17400.0,56.0583,56.0583,55.96,55.96,17400.0
2015-04-07 11:15:00,62.59,62.59,62.53,62.53,14300.0,55.96,55.96,55.9063,55.9063,14300.0
2015-04-07 11:20:00,62.52,62.53,62.45,62.47,14500.0,55.8974,55.9063,55.8348,55.8527,14500.0
2015-04-07 11:25:00,62.47,62.5,62.43,62.45,12700.0,55.8527,55.8795,55.8169,55.8348,12700.0
2015-04-07 11:30:00,62.46,62.5,62.45,62.48,11300.0,55.8438,55.8795,55.8348,55.8616,11300.0
2015-04-07 11:35:00,62.49,62.53,62.46,62.52,39300.0,55.8706,55.9063,55.8438,55.8974,39300.0
2015-04-07 11:40:00,62.52,62.52,62.47,62.47,15000.0,55.8974,55.8974,55.8527,55.8527,15000.0
2015-04-07 11:45:00,62.47,62.51,62.46,62.49,9100.0,55.8527,55.8885,55.8438,55.8706,9100.0
2015-04-07 11:50:00,62.5,62.51,62.47,62.5,19000.0,55.8795,55.8885,55.8527,55.8795,19000.0
2015-04-07 11:55:00,62.5,62.56,62.5,62.56,30200.0,55.8795,55.9332,55.8795,55.9332,30200.0
2015-04-07 12:00:00,62.56,62.68,62.55,62.62,25100.0,55.9332,56.0405,55.9242,55.9868,25100.0
2015-04-07 12:05:00,62.62,62.65,62.58,62.65,9400.0,55.9868,56.0136,55.951,56.0136,9400.0
2015-04-07 12:10:00,62.65,62.66,62.63,62.63,8600.0,56.0136,56.0226,55.9958,55.9958,8600.0
2015-04-07 12:15:00,62.62,62.62,62.56,62.6,18700.0,55.9868,55.9868,55.9332,55.9689,18700.0
2015-04-07 12:20:00,62.6,62.61,62.53,62.54,13100.0,55.9689,55.9779,55.9063,55.9153,13100.0
2015-04-07 12:25:00,62.55,62.58,62.53,62.58,14200.0,55.9242,55.951,55.9063,55.951,14200.0
2015-04-07 12:30:00,62.56,62.59,62.55,62.56,11600.0,55.9332,55.96,55.9242,55.9332,11600.0
2015-04-07 12:35:00,62.56,62.59,62.55,62.56,21400.0,55.9332,55.96,55.9242,55.9332,21400.0
2015-04-07 12:40:00,62.56,62.57,62.54,62.55,14900.0,55.9332,55.9421,55.9153,55.9242,14900.0
2015-04-07 12:45:00,62.53,62.56,62.5,62.51,8700.0,55.9063,55.9332,55.8795,55.8885,8700.0
2015-04-07 12:50:00,62.52,62.52,62.49,62.51,7800.0,55.8974,55.8974,55.8706,55.8885,7800.0
2015-04-07 12:55:00,62.51,62.52,62.5,62.5,8100.0,55.8885,55.8974,55.8795,55.8795,8100.0
2015-04-07 13:00:00,62.5,62.59,62.49,62.55,22800.0,55.8795,55.96,55.8706,55.9242,22800.0
2015-04-07 13:05:00,62.55,62.62,62.55,62.6,9600.0,55.9242,55.9868,55.9242,55.9689,9600.0
2015-04-07 13:10:00,62.6,62.6,62.58,62.59,6700.0,55.9689,55.9689,55.951,55.96,6700.0
2015-04-07 13:15:00,62.59,62.64,62.59,62.64,9400.0,55.96,56.0047,55.96,56.0047,9400.0
2015-04-07 13:20:00,62.64,62.64,62.58,62.62,15900.0,56.0047,56.0047,55.951,55.9868,15900.0
2015-04-07 13:25:00,62.63,62.64,62.6,62.61,9100.0,55.9958,56.0047,55.9689,55.9779,9100.0
2015-04-07 13:30:00,62.61,62.61,62.58,62.58,8400.0,55.9779,55.9779,55.951,55.951,8400.0
2015-04-07 13:35:00,62.59,62.59,62.49,62.5,20400.0,55.96,55.96,55.8706,55.8795,20400.0
2015-04-07 13:40:00,62.5,62.51,62.48,62.5,12100.0,55.8795,55.8885,55.8616,55.8795,12100.0
2015-04-07 13:45:00,62.48,62.5,62.47,62.47,6500.0,55.8616,55.8795,55.8527,55.8527,6500.0
2015-04-07 13:50:00,62.46,62.46,62.41,62.41,12400.0,55.8438,55.8438,55.7991,55.7991,12400.0
2015-04-07 13:55:00,62.42,62.46,62.4,62.44,8900.0,55.808,55.8438,55.7901,55.8259,8900.0
2015-04-07 14:00:00,62.44,62.49,62.44,62.48,8300.0,55.8259,55.8706,55.8259,55.8616,8300.0
2015-04-07 14:05:00,62.48,62.5,62.48,62.5,8600.0,55.8616,55.8795,55.8616,55.8795,8600.0
2015-04-07 14:10:00,62.5,62.5,62.47,62.47,11100.0,55.8795,55.8795,55.8527,55.8527,11100.0
2015-04-07 14:15:00,62.48,62.5,62.47,62.5,8100.0,55.8616,55.8795,55.8527,55.8795,8100.0
2015-04-07 14:20:00,62.5,62.5,62.43,62.48,12600.0,55.8795,55.8795,55.8169,55.8616,12600.0
2015-04-07 14:25:00,62.48,62.48,62.46,62.47,6600.0,55.8616,55.8616,55.8438,55.8527,6600.0
2015-04-07 14:30:00,62.47,62.47,62.44,62.45,8200.0,55.8527,55.8527,55.8259,55.8348,8200.0
2015-04-07 14:35:00,62.45,62.45,62.42,62.42,16600.0,55.8348,55.8348,55.808,55.808,16600.0
2015-04-07 14:40:00,62.42,62.45,62.4,62.41,16500.0,55.808,55.8348,55.7901,55.7991,16500.0
2015-04-07 14:45:00,62.4,62.4,62.35,62.35,21300.0,55.7901,55.7901,55.7454,55.7454,21300.0
2015-04-07 14:50:00,62.36,62.36,62.31,62.31,13500.0,55.7544,55.7544,55.7096,55.7096,13500.0
2015-04-07 14:55:00,62.32,62.32,62.26,62.29,15700.0,55.7186,55.7186,55.6649,55.6918,15700.0
2015-04-07 15:00:00,62.3,62.35,62.29,62.29,14100.0,55.7007,55.7454,55.6918,55.6918,14100.0
2015-04-07 15:05:00,62.29,62.29,62.25,62.25,15900.0,55.6918,55.6918,55.656,55.656,15900.0
2015-04-07 15:10:00,62.25,62.25,62.19,62.25,20200.0,55.656,55.656,55.6024,55.656,20200.0
2015-04-07 15:15:00,62.25,62.26,62.22,62.24,13500.0,55.656,55.6649,55.6292,55.6471,13500.0
2015-04-07 15:20:00,62.24,62.24,62.12,62.13,22700.0,55.6471,55.6471,55.5398,55.5487,22700.0
2015-04-07 15:25:00,62.13,62.17,62.12,62.16,18000.0,55.5487,55.5845,55.5398,55.5755,18000.0
2015-04-07 15:30:00,62.16,62.17,62.13,62.13,48000.0,55.5755,55.5845,55.5487,55.5487,48000.0
2015-04-07 15:35:00,62.14,62.15,62.08,62.08,33800.0,55.5577,55.5666,55.504,55.504,33800.0
2015-04-07 15:40:00,62.09,62.13,62.02,62.13,61000.0,55.513,55.5487,55.4504,55.5487,61000.0
2015-04-07 15:45:00,62.14,62.15,62.08,62.09,42100.0,55.5577,55.5666,55.504,55.513,42100.0
2015-04-07 15:50:00,62.1,62.14,62.05,62.05,59200.0,55.5219,55.5577,55.4772,55.4772,59200.0
2015-04-07 15:55:00,62.05,62.14,62.03,62.04,123800.0,55.4772,55.5577,55.4593,55.4682,123800.0
2015-04-08 09:30:00,62.19,62.59,61.92,62.56,50800.0,55.6024,55.96,55.361,55.9332,50800.0
2015-04-08 09:35:00,62.59,62.71,62.52,62.65,98600.0,55.96,56.0673,55.8974,56.0136,98600.0
2015-04-08 09:40:00,62.67,62.81,62.65,62.78,26300.0,56.0315,56.1567,56.0136,56.1299,26300.0
2015-04-08 09:45:00,62.78,62.83,62.73,62.8,50800.0,56.1299,56.1746,56.0852,56.1477,50800.0
2015-04-08 09:50:00,62.79,62.85,62.76,62.8,24500.0,56.1388,56.1924,56.112,56.1477,24500.0
2015-04-08 09:55:00,62.8,62.82,62.73,62.79,22100.0,56.1477,56.1656,56.0852,56.1388,22100.0
2015-04-08 10:00:00,62.79,62.81,62.7,62.71,14500.0,56.1388,56.1567,56.0583,56.0673,14500.0
2015-04-08 10:05:00,62.72,62.8,62.7,62.74,20200.0,56.0762,56.1477,56.0583,56.0941,20200.0
2015-04-08 10:10:00,62.75,62.81,62.72,62.75,24400.0,56.103,56.1567,56.0762,56.103,24400.0
2015-04-08 10:15:00,62.75,62.77,62.67,62.7,16800.0,56.103,56.1209,56.0315,56.0583,16800.0
2015-04-08 10:20:00,62.69,62.78,62.67,62.78,10500.0,56.0494,56.1299,56.0315,56.1299,10500.0
2015-04-08 10:25:00,62.79,62.8,62.74,62.78,24900.0,56.1388,56.1477,56.0941,56.1299,24900.0
2015-04-08 10:30:00,62.79,62.79,62.7,62.71,13300.0,56.1388,56.1388,56.0583,56.0673,13300.0
2015-04-08 10:35:00,62.69,62.74,62.64,62.67,20700.0,56.0494,56.0941,56.0047,56.0315,20700.0
2015-04-08 10:40:00,62.68,62.69,62.61,62.64,111700.0,56.0405,56.0494,55.9779,56.0047,111700.0
2015-04-08 10:45:00,62.64,62.69,62.63,62.68,27600.0,56.0047,56.0494,55.9958,56.0405,27600.0
2015-04-08 10:50:00,62.68,62.74,62.68,62.69,17300.0,56.0405,56.0941,56.0405,56.0494,17300.0
2015-04-08 10:55:00,62.69,62.8,62.69,62.78,22100.0,56.0494,56.1477,56.0494,56.1299,22100.0
2015-04-08 11:00:00,62.78,62.83,62.72,62.8,14700.0,56.1299,56.1746,56.0762,56.1477,14700.0
2015-04-08 11:05:00,62.8,62.81,62.78,62.8,11600.0,56.1477,56.1567,56.1299,56.1477,11600.0
2015-04-08 11:10:00,62.8,62.81,62.77,62.78,12100.0,56.1477,56.1567,56.1209,56.1299,12100.0
2015-04-08 11:15:00,62.78,62.83,62.76,62.82,35100.0,56.1299,56.1746,56.112,56.1656,35100.0
2015-04-08 11:20:00,62.82,62.88,62.79,62.8,30600.0,56.1656,56.2193,56.1388,56.1477,30600.0
2015-04-08 11:25:00,62.8,62.81,62.68,62.72,14200.0,56.1477,56.1567,56.0405,56.0762,14200.0
2015-04-08 11:30:00,62.73,62.78,62.68,62.75,9900.0,56.0852,56.1299,56.0405,56.103,9900.0
2015-04-08 11:35:00,62.75,62.77,62.74,62.75,24100.0,56.103,56.1209,56.0941,56.103,24100.0
2015-04-08 11:40:00,62.75,62.84,62.74,62.79,46400.0,56.103,56.1835,56.0941,56.1388,46400.0
2015-04-08 11:45:00,62.79,62.81,62.78,62.79,20100.0,56.1388,56.1567,56.1299,56.1388,20100.0
2015-04-08 11:50:00,62.79,62.81,62.77,62.81,13500.0,56.1388,56.1567,56.1209,56.1567,13500.0
2015-04-08 11:55:00,62.82,62.89,62.82,62.85,17300.0,56.1656,56.2282,56.1656,56.1924,17300.0
2015-04-08 12:00:00,62.85,62.92,62.85,62.87,11200.0,56.1924,56.255,56.1924,56.2103,11200.0
2015-04-08 12:05:00,62.88,62.92,62.87,62.88,13200.0,56.2193,56.255,56.2103,56.2193,13200.0
2015-04-08 12:10:00,62.87,62.88,62.82,62.84,4000.0,56.2103,56.2193,56.1656,56.1835,4000.0
2015-04-08 12:15:00,62.85,62.86,62.83,62.85,8000.0,56.1924,56.2014,56.1746,56.1924,8000.0
2015-04-08 12:20:00,62.86,62.86,62.83,62.84,10100.0,56.2014,56.2014,56.1746,56.1835,10100.0
2015-04-08 12:25:00,62.83,62.83,62.77,62.79,9500.0,56.1746,56.1746,56.1209,56.1388,9500.0
2015-04-08 12:30:00,62.79,62.8,62.72,62.74,7000.0,56.1388,56.1477,56.0762,56.0941,7000.0
2015-04-08 12:35:00,62.74,62.76,62.71,62.74,6300.0,56.0941,56.112,56.0673,56.0941,6300.0
2015-04-08 12:40:00,62.73,62.74,62.69,62.7,6300.0,56.0852,56.0941,56.0494,56.0583,6300.0
2015-04-08 12:45:00,62.69,62.74,62.69,62.72,6700.0,56.0494,56.0941,56.0494,56.0762,6700.0
2015-04-08 12:50:00,62.72,62.72,62.61,62.64,6700.0,56.0762,56.0762,55.9779,56.0047,6700.0
2015-04-08 12:55:00,62.65,62.66,62.61,62.61,14200.0,56.0136,56.0226,55.9779,55.9779,14200.0
2015-04-08 13:00:00,62.61,62.66,62.61,62.63,8100.0,55.9779,56.0226,55.9779,55.9958,8100.0
2015-04-08 13:05:00,62.65,62.68,62.61,62.67,19700.0,56.0136,56.0405,55.9779,56.0315,19700.0
2015-04-08 13:10:00,62.66,62.7,62.6,62.61,8100.0,56.0226,56.0583,55.9689,55.9779,8100.0
2015-04-08 13:15:00,62.61,62.61,62.57,62.57,7100.0,55.9779,55.9779,55.9421,55.9421,7100.0
2015-04-08 13:20:00,62.58,62.64,62.58,62.64,3700.0,55.951,56.0047,55.951,56.0047,3700.0
2015-04-08 13:25:00,62.64,62.66,62.62,62.63,6700.0,56.0047,56.0226,55.9868,55.9958,6700.0
2015-04-08 13:30:00,62.63,62.68,62.63,62.66,5600.0,55.9958,56.0405,55.9958,56.0226,5600.0
2015-04-08 13:35:00,62.66,62.68,62.62,62.63,7900.0,56.0226,56.0405,55.9868,55.9958,7900.0
2015-04-08 13:40:00,62.64,62.65,62.6,62.61,9100.0,56.0047,56.0136,55.9689,55.9779,9100.0
2015-04-08 13:45:00,62.61,62.64,62.59,62.63,7200.0,55.9779,56.0047,55.96,55.9958,7200.0
2015-04-08 13:50:00,62.64,62.69,62.62,62.68,7100.0,56.0047,56.0494,55.9868,56.0405,7100.0
2015-04-08 13:55:00,62.67,62.68,62.59,62.66,8400.0,56.0315,56.0405,55.96,56.0226,8400.0
2015-04-08 14:00:00,62.66,62.66,62.52,62.59,14300.0,56.0226,56.0226,55.8974,55.96,14300.0
2015-04-08 14:05:00,62.57,62.61,62.36,62.36,18100.0,55.9421,55.9779,55.7544,55.7544,18100.0
2015-04-08 14:10:00,62.39,62.71,62.36,62.68,17100.0,55.7812,56.0673,55.7544,56.0405,17100.0
2015-04-08 14:15:00,62.66,62.78,62.6,62.77,19500.0,56.0226,56.1299,55.9689,56.1209,19500.0
2015-04-08 14:20:00,62.79,62.82,62.7,62.73,26300.0,56.1388,56.1656,56.0583,56.0852,26300.0
2015-04-08 14:25:00,62.74,62.74,62.61,62.62,20100.0,56.0941,56.0941,55.9779,55.9868,20100.0
2015-04-08 14:30:00,62.62,62.69,62.61,62.68,11600.0,55.9868,56.0494,55.9779,56.0405,11600.0
2015-04-08 14:35:00,62.67,62.7,62.6,62.64,12200.0,56.0315,56.0583,55.9689,56.0047,12200.0
2015-04-08 14:40:00,62.63,62.63,62.55,62.6,11600.0,55.9958,55.9958,55.9242,55.9689,11600.0
2015-04-08 14:45:00,62.6,62.62,62.55,62.62,17200.0,55.9689,55.9868,55.9242,55.9868,17200.0
2015-04-08 14:50:00,62.61,62.61,62.47,62.47,16200.0,55.9779,55.9779,55.8527,55.8527,16200.0
2015-04-08 14:55:00,62.46,62.5,62.42,62.5,10900.0,55.8438,55.8795,55.808,55.8795,10900.0
2015-04-08 15:00:00,62.52,62.6,62.51,62.6,12300.0,55.8974,55.9689,55.8885,55.9689,12300.0
2015-04-08 15:05:00,62.6,62.61,62.57,62.6,18900.0,55.9689,55.9779,55.9421,55.9689,18900.0
2015-04-08 15:10:00,62.59,62.61,62.48,62.48,21800.0,55.96,55.9779,55.8616,55.8616,21800.0
2015-04-08 15:15:00,62.49,62.56,62.49,62.52,18500.0,55.8706,55.9332,55.8706,55.8974,18500.0
2015-04-08 15:20:00,62.52,62.53,62.48,62.5,17700.0,55.8974,55.9063,55.8616,55.8795,17700.0
2015-04-08 15:25:00,62.49,62.52,62.44,62.44,64500.0,55.8706,55.8974,55.8259,55.8259,64500.0
2015-04-08 15:30:00,62.45,62.48,62.43,62.47,35400.0,55.8348,55.8616,55.8169,55.8527,35400.0
2015-04-08 15:35:00,62.46,62.53,62.46,62.48,44800.0,55.8438,55.9063,55.8438,55.8616,44800.0
2015-04-08 15:40:00,62.49,62.55,62.46,62.5,48900.0,55.8706,55.9242,55.8438,55.8795,48900.0
2015-04-08 15:45:00,62.51,62.53,62.42,62.43,54300.0,55.8885,55.9063,55.808,55.8169,54300.0
2015-04-08 15:50:00,62.44,62.49,62.43,62.47,74900.0,55.8259,55.8706,55.8169,55.8527,74900.0
2015-04-08 15:55:00,62.47,62.55,62.44,62.54,89700.0,55.8527,55.9242,55.8259,55.9153,89700.0
2015-04-09 09:30:00,62.33,62.66,62.2,62.61,33100.0,55.7275,56.0226,55.6113,55.9779,33100.0
2015-04-09 09:35:00,62.64,62.69,62.54,62.55,29200.0,56.0047,56.0494,55.9153,55.9242,29200.0
2015-04-09 09:40:00,62.56,62.61,62.42,62.42,13900.0,55.9332,55.9779,55.808,55.808,13900.0
2015-04-09 09:45:00,62.42,62.61,62.42,62.57,35400.0,55.808,55.9779,55.808,55.9421,35400.0
2015-04-09 09:50:00,62.57,62.58,62.53,62.56,67500.0,55.9421,55.951,55.9063,55.9332,67500.0
2015-04-09 09:55:00,62.54,62.66,62.53,62.65,18800.0,55.9153,56.0226,55.9063,56.0136,18800.0
2015-04-09 10:00:00,62.63,62.75,62.6,62.74,19000.0,55.9958,56.103,55.9689,56.0941,19000.0
2015-04-09 10:05:00,62.71,62.71,62.55,62.63,14200.0,56.0673,56.0673,55.9242,55.9958,14200.0
2015-04-09 10:10:00,62.61,62.61,62.5,62.54,13700.0,55.9779,55.9779,55.8795,55.9153,13700.0
2015-04-09 10:15:00,62.55,62.55,62.5,62.54,21500.0,55.9242,55.9242,55.8795,55.9153,21500.0
2015-04-09 10:20:00,62.54,62.68,62.5,62.62,24300.0,55.9153,56.0405,55.8795,55.9868,24300.0
2015-04-09 10:25:00,62.62,62.77,62.61,62.75,14600.0,55.9868,56.1209,55.9779,56.103,14600.0
2015-04-09 10:30:00,62.75,62.77,62.71,62.77,14200.0,56.103,56.1209,56.0673,56.1209,14200.0
2015-04-09 10:35:00,62.78,62.79,62.64,62.7,13400.0,56.1299,56.1388,56.0047,56.0583,13400.0
2015-04-09 10:40:00,62.7,62.7,62.51,62.56,8400.0,56.0583,56.0583,55.8885,55.9332,8400.0
2015-04-09 10:45:00,62.58,62.58,62.51,62.55,6100.0,55.951,55.951,55.8885,55.9242,6100.0
2015-04-09 10:50:00,62.52,62.56,62.5,62.56,28800.0,55.8974,55.9332,55.8795,55.9332,28800.0
2015-04-09 10:55:00,62.54,62.62,62.51,62.59,8500.0,55.9153,55.9868,55.8885,55.96,8500.0
2015-04-09 11:00:00,62.58,62.58,62.5,62.56,8200.0,55.951,55.951,55.8795,55.9332,8200.0
2015-04-09 11:05:00,62.53,62.56,62.52,62.54,26400.0,55.9063,55.9332,55.8974,55.9153,26400.0
2015-04-09 11:10:00,62.55,62.56,62.53,62.55,45100.0,55.9242,55.9332,55.9063,55.9242,45100.0
2015-04-09 11:15:00,62.56,62.58,62.52,62.55,108200.0,55.9332,55.951,55.8974,55.9242,108200.0
2015-04-09 11:20:00,62.55,62.61,62.53,62.53,101100.0,55.9242,55.9779,55.9063,55.9063,101100.0
2015-04-09 11:25:00,62.53,62.55,62.5,62.55,22600.0,55.9063,55.9242,55.8795,55.9242,22600.0
2015-04-09 11:30:00,62.55,62.57,62.54,62.54,4800.0,55.9242,55.9421,55.9153,55.9153,4800.0
2015-04-09 11:35:00,62.54,62.59,62.54,62.54,3100.0,55.9153,55.96,55.9153,55.9153,3100.0
2015-04-09 11:40:00,62.54,62.68,62.54,62.68,10200.0,55.9153,56.0405,55.9153,56.0405,10200.0
2015-04-09 11:45:00,62.69,62.76,62.67,62.71,29800.0,56.0494,56.112,56.0315,56.0673,29800.0
2015-04-09 11:50:00,62.71,62.73,62.71,62.73,5800.0,56.0673,56.0852,56.0673,56.0852,5800.0
2015-04-09 11:55:00,62.71,62.71,62.66,62.66,7600.0,56.0673,56.0673,56.0226,56.0226,7600.0
2015-04-09 12:00:00,62.65,62.66,62.63,62.64,4800.0,56.0136,56.0226,55.9958,56.0047,4800.0
2015-04-09 12:05:00,62.64,62.68,62.64,62.68,3600.0,56.0047,56.0405,56.0047,56.0405,3600.0
2015-04-09 12:10:00,62.68,62.69,62.64,62.67,9800.0,56.0405,56.0494,56.0047,56.0315,9800.0
2015-04-09 12:15:00,62.68,62.73,62.68,62.7,6800.0,56.0405,56.0852,56.0405,56.0583,6800.0
2015-04-09 12:20:00,62.68,62.75,62.68,62.74,7200.0,56.0405,56.103,56.0405,56.0941,7200.0
2015-04-09 12:25:00,62.75,62.83,62.75,62.82,12200.0,56.103,56.1746,56.103,56.1656,12200.0
2015-04-09 12:30:00,62.83,62.86,62.82,62.85,11500.0,56.1746,56.2014,56.1656,56.1924,11500.0
2015-04-09 12:35:00,62.85,62.87,62.84,62.85,7600.0,56.1924,56.2103,56.1835,56.1924,7600.0
2015-04-09 12:40:00,62.85,62.91,62.84,62.89,12900.0,56.1924,56.2461,56.1835,56.2282,12900.0
2015-04-09 12:45:00,62.9,62.91,62.85,62.86,13200.0,56.2371,56.2461,56.1924,56.2014,13200.0
2015-04-09 12:50:00,62.86,62.95,62.85,62.94,19600.0,56.2014,56.2819,56.1924,56.2729,19600.0
2015-04-09 12:55:00,62.95,62.98,62.93,62.98,8900.0,56.2819,56.3087,56.264,56.3087,8900.0
2015-04-09 13:00:00,62.99,63.0,62.89,62.91,9300.0,56.3176,56.3266,56.2282,56.2461,9300.0
2015-04-09 13:05:00,62.91,62.92,62.88,62.88,6600.0,56.2461,56.255,56.2193,56.2193,6600.0
2015-04-09 13:10:00,62.89,62.92,62.88,62.88,7600.0,56.2282,56.255,56.2193,56.2193,7600.0
2015-04-09 13:15:00,62.88,62.91,62.87,62.88,5200.0,56.2193,56.2461,56.2103,56.2193,5200.0
2015-04-09 13:20:00,62.89,62.94,62.87,62.91,9100.0,56.2282,56.2729,56.2103,56.2461,9100.0
2015-04-09 13:25:00,62.91,62.92,62.84,62.84,15200.0,56.2461,56.255,56.1835,56.1835,15200.0
2015-04-09 13:30:00,62.83,62.83,62.79,62.81,4800.0,56.1746,56.1746,56.1388,56.1567,4800.0
2015-04-09 13:35:00,62.8,62.87,62.79,62.8,8500.0,56.1477,56.2103,56.1388,56.1477,8500.0
2015-04-09 13:40:00,62.79,62.87,62.79,62.86,21000.0,56.1388,56.2103,56.1388,56.2014,21000.0
2015-04-09 13:45:00,62.84,62.91,62.84,62.91,17600.0,56.1835,56.2461,56.1835,56.2461,17600.0
2015-04-09 13:50:00,62.91,62.92,62.81,62.83,8600.0,56.2461,56.255,56.1567,56.1746,8600.0
2015-04-09 13:55:00,62.81,62.85,62.8,62.83,4800.0,56.1567,56.1924,56.1477,56.1746,4800.0
2015-04-09 14:00:00,62.83,62.89,62.82,62.88,8900.0,56.1746,56.2282,56.1656,56.2193,8900.0
2015-04-09 14:05:00,62.87,62.89,62.85,62.87,12000.0,56.2103,56.2282,56.1924,56.2103,12000.0
2015-04-09 14:10:00,62.87,62.9,62.87,62.89,11200.0,56.2103,56.2371,56.2103,56.2282,11200.0
2015-04-09 14:15:00,62.89,62.89,62.81,62.82,5300.0,56.2282,56.2282,56.1567,56.1656,5300.0
2015-04-09 14:20:00,62.82,62.82,62.76,62.78,4300.0,56.1656,56.1656,56.112,56.1299,4300.0
2015-04-09 14:25:00,62.78,62.84,62.78,62.84,5700.0,56.1299,56.1835,56.1299,56.1835,5700.0
2015-04-09 14:30:00,62.83,62.83,62.79,62.8,5300.0,56.1746,56.1746,56.1388,56.1477,5300.0
2015-04-09 14:35:00,62.8,62.9,62.79,62.9,6500.0,56.1477,56.2371,56.1388,56.2371,6500.0
2015-04-09 14:40:00,62.9,62.91,62.87,62.89,8300.0,56.2371,56.2461,56.2103,56.2282,8300.0
2015-04-09 14:45:00,62.89,62.9,62.86,62.86,5900.0,56.2282,56.2371,56.2014,56.2014,5900.0
2015-04-09 14:50:00,62.86,62.93,62.86,62.92,12300.0,56.2014,56.264,56.2014,56.255,12300.0
2015-04-09 14:55:00,62.91,62.97,62.91,62.94,15100.0,56.2461,56.2997,56.2461,56.2729,15100.0
2015-04-09 15:00:00,62.95,63.0,62.95,62.97,10400.0,56.2819,56.3266,56.2819,56.2997,10400.0
2015-04-09 15:05:00,62.99,63.0,62.93,62.96,10000.0,56.3176,56.3266,56.264,56.2908,10000.0
2015-04-09 15:10:00,62.96,63.19,62.95,63.15,32800.0,56.2908,56.4964,56.2819,56.4607,32800.0
2015-04-09 15:15:00,63.14,63.15,63.07,63.09,16800.0,56.4517,56.4607,56.3891,56.407,16800.0
2015-04-09 15:20:00,63.09,63.12,63.07,63.11,8700.0,56.407,56.4338,56.3891,56.4249,8700.0
2015-04-09 15:25:00,63.11,63.17,63.07,63.15,15600.0,56.4249,56.4785,56.3891,56.4607,15600.0
2015-04-09 15:30:00,63.15,63.18,63.06,63.06,12500.0,56.4607,56.4875,56.3802,56.3802,12500.0
2015-04-09 15:35:00,63.07,63.08,63.04,63.08,10100.0,56.3891,56.3981,56.3623,56.3981,10100.0
2015-04-09 15:40:00,63.08,63.11,63.07,63.1,15400.0,56.3981,56.4249,56.3891,56.416,15400.0
2015-04-09 15:45:00,63.09,63.13,63.06,63.12,27600.0,56.407,56.4428,56.3802,56.4338,27600.0
2015-04-09 15:50:00,63.11,63.19,63.11,63.18,44400.0,56.4249,56.4964,56.4249,56.4875,44400.0
2015-04-09 15:55:00,63.17,63.23,63.16,63.17,56700.0,56.4785,56.5322,56.4696,56.4785,56700.0
2015-04-10 09:30:00,63.2,63.22,62.98,63.1,78900.0,56.5054,56.5233,56.3087,56.416,78900.0
2015-04-10 09:35:00,63.14,63.21,63.1,63.18,34300.0,56.4517,56.5143,56.416,56.4875,34300.0
2015-04-10 09:40:00,63.15,63.19,63.09,63.11,40700.0,56.4607,56.4964,56.407,56.4249,40700.0
2015-04-10 09:45:00,63.12,63.18,63.07,63.18,27900.0,56.4338,56.4875,56.3891,56.4875,27900.0
2015-04-10 09:50:00,63.18,63.21,63.1,63.13,19200.0,56.4875,56.5143,56.416,56.4428,19200.0
2015-04-10 09:55:00,63.13,63.19,63.08,63.08,37800.0,56.4428,56.4964,56.3981,56.3981,37800.0
2015-04-10 10:00:00,63.08,63.18,63.08,63.11,28300.0,56.3981,56.4875,56.3981,56.4249,28300.0
2015-04-10 10:05:00,63.11,63.19,63.1,63.15,27300.0,56.4249,56.4964,56.416,56.4607,27300.0
2015-04-10 10:10:00,63.14,63.14,63.07,63.1,15000.0,56.4517,56.4517,56.3891,56.416,15000.0
2015-04-10 10:15:00,63.09,63.13,63.06,63.11,26100.0,56.407,56.4428,56.3802,56.4249,26100.0
2015-04-10 10:20:00,63.1,63.17,63.09,63.13,23200.0,56.416,56.4785,56.407,56.4428,23200.0
2015-04-10 10:25:00,63.12,63.13,63.07,63.11,20800.0,56.4338,56.4428,56.3891,56.4249,20800.0
2015-04-10 10:30:00,63.11,63.13,63.09,63.1,22300.0,56.4249,56.4428,56.407,56.416,22300.0
2015-04-10 10:35:00,63.1,63.13,62.98,62.99,56100.0,56.416,56.4428,56.3087,56.3176,56100.0
2015-04-10 10:40:00,62.99,63.02,62.98,63.01,24900.0,56.3176,56.3444,56.3087,56.3355,24900.0
2015-04-10 10:45:00,63.02,63.03,62.97,62.99,13300.0,56.3444,56.3534,56.2997,56.3176,13300.0
2015-04-10 10:50:00,62.98,63.04,62.96,63.0,14400.0,56.3087,56.3623,56.2908,56.3266,14400.0
2015-04-10 10:55:00,63.0,63.04,62.99,63.03,9200.0,56.3266,56.3623,56.3176,56.3534,9200.0
2015-04-10 11:00:00,63.02,63.03,62.96,62.97,10200.0,56.3444,56.3534,56.2908,56.2997,10200.0
2015-04-10 11:05:00,62.97,63.0,62.96,62.97,11800.0,56.2997,56.3266,56.2908,56.2997,11800.0
2015-04-10 11:10:00,62.97,62.98,62.94,62.95,21200.0,56.2997,56.3087,56.2729,56.2819,21200.0
2015-04-10 11:15:00,62.94,62.96,62.92,62.93,16400.0,56.2729,56.2908,56.255,56.264,16400.0
2015-04-10 11:20:00,62.93,62.97,62.93,62.97,13500.0,56.264,56.2997,56.264,56.2997,13500.0
2015-04-10 11:25:00,62.97,63.03,62.96,63.03,14600.0,56.2997,56.3534,56.2908,56.3534,14600.0
2015-04-10 11:30:00,63.02,63.03,63.0,63.03,16500.0,56.3444,56.3534,56.3266,56.3534,16500.0
2015-04-10 11:35:00,63.03,63.06,63.02,63.05,11600.0,56.3534,56.3802,56.3444,56.3713,11600.0
2015-04-10 11:40:00,63.05,63.08,63.03,63.05,11300.0,56.3713,56.3981,56.3534,56.3713,11300.0
2015-04-10 11:45:00,63.05,63.06,63.02,63.02,23400.0,56.3713,56.3802,56.3444,56.3444,23400.0
2015-04-10 11:50:00,63.03,63.03,63.0,63.02,9900.0,56.3534,56.3534,56.3266,56.3444,9900.0
2015-04-10 11:55:00,63.03,63.03,63.0,63.02,7200.0,56.3534,56.3534,56.3266,56.3444,7200.0
2015-04-10 12:00:00,63.0,63.01,62.99,63.01,14900.0,56.3266,56.3355,56.3176,56.3355,14900.0
2015-04-10 12:05:00,63.0,63.03,62.99,63.03,19100.0,56.3266,56.3534,56.3176,56.3534,19100.0
2015-04-10 12:10:00,63.02,63.03,63.0,63.01,22700.0,56.3444,56.3534,56.3266,56.3355,22700.0
2015-04-10 12:15:00,63.01,63.01,62.97,62.97,8400.0,56.3355,56.3355,56.2997,56.2997,8400.0
2015-04-10 12:20:00,62.98,62.99,62.96,62.96,6300.0,56.3087,56.3176,56.2908,56.2908,6300.0
2015-04-10 12:25:00,62.96,62.97,62.91,62.92,11600.0,56.2908,56.2997,56.2461,56.255,11600.0
2015-04-10 12:30:00,62.91,62.94,62.91,62.93,19800.0,56.2461,56.2729,56.2461,56.264,19800.0
2015-04-10 12:35:00,62.93,62.94,62.91,62.92,14400.0,56.264,56.2729,56.2461,56.255,14400.0
2015-04-10 12:40:00,62.92,62.93,62.91,62.93,9600.0,56.255,56.264,56.2461,56.264,9600.0
2015-04-10 12:45:00,62.92,62.93,62.91,62.93,10300.0,56.255,56.264,56.2461,56.264,10300.0
2015-04-10 12:50:00,62.93,62.93,62.91,62.93,7100.0,56.264,56.264,56.2461,56.264,7100.0
2015-04-10 12:55:00,62.93,62.93,62.9,62.9,12700.0,56.264,56.264,56.2371,56.2371,12700.0
2015-04-10 13:00:00,62.91,62.94,62.91,62.92,16900.0,56.2461,56.2729,56.2461,56.255,16900.0
2015-04-10 13:05:00,62.92,62.93,62.89,62.9,19100.0,56.255,56.264,56.2282,56.2371,19100.0
2015-04-10 13:10:00,62.9,62.91,62.85,62.85,16100.0,56.2371,56.2461,56.1924,56.1924,16100.0
2015-04-10 13:15:00,62.85,62.86,62.83,62.84,6100.0,56.1924,56.2014,56.1746,56.1835,6100.0
2015-04-10 13:20:00,62.83,62.83,62.77,62.78,12600.0,56.1746,56.1746,56.1209,56.1299,12600.0
2015-04-10 13:25:00,62.78,62.78,62.73,62.75,21200.0,56.1299,56.1299,56.0852,56.103,21200.0
2015-04-10 13:30:00,62.75,62.81,62.74,62.78,12300.0,56.103,56.1567,56.0941,56.1299,12300.0
2015-04-10 13:35:00,62.78,62.81,62.77,62.78,14400.0,56.1299,56.1567,56.1209,56.1299,14400.0
2015-04-10 13:40:00,62.78,62.8,62.77,62.8,3300.0,56.1299,56.1477,56.1209,56.1477,3300.0
2015-04-10 13:45:00,62.8,62.81,62.79,62.8,14700.0,56.1477,56.1567,56.1388,56.1477,14700.0
2015-04-10 13:50:00,62.81,62.83,62.8,62.8,13800.0,56.1567,56.1746,56.1477,56.1477,13800.0
2015-04-10 13:55:00,62.81,62.81,62.74,62.77,19900.0,56.1567,56.1567,56.0941,56.1209,19900.0
2015-04-10 14:00:00,62.77,62.81,62.74,62.75,16200.0,56.1209,56.1567,56.0941,56.103,16200.0
2015-04-10 14:05:00,62.75,62.78,62.73,62.78,7100.0,56.103,56.1299,56.0852,56.1299,7100.0
2015-04-10 14:10:00,62.79,62.82,62.77,62.79,11700.0,56.1388,56.1656,56.1209,56.1388,11700.0
2015-04-10 14:15:00,62.79,62.8,62.73,62.74,15300.0,56.1388,56.1477,56.0852,56.0941,15300.0
2015-04-10 14:20:00,62.73,62.74,62.71,62.72,9900.0,56.0852,56.0941,56.0673,56.0762,9900.0
2015-04-10 14:25:00,62.72,62.74,62.71,62.73,14000.0,56.0762,56.0941,56.0673,56.0852,14000.0
2015-04-10 14:30:00,62.73,62.76,62.72,62.74,13900.0,56.0852,56.112,56.0762,56.0941,13900.0
2015-04-10 14:35:00,62.73,62.74,62.71,62.73,16200.0,56.0852,56.0941,56.0673,56.0852,16200.0
2015-04-10 14:40:00,62.73,62.79,62.7,62.79,13300.0,56.0852,56.1388,56.0583,56.1388,13300.0
2015-04-10 14:45:00,62.79,62.82,62.77,62.79,9600.0,56.1388,56.1656,56.1209,56.1388,9600.0
2015-04-10 14:50:00,62.79,62.8,62.77,62.79,8800.0,56.1388,56.1477,56.1209,56.1388,8800.0
2015-04-10 14:55:00,62.8,62.82,62.77,62.78,10800.0,56.1477,56.1656,56.1209,56.1299,10800.0
2015-04-10 15:00:00,62.77,62.78,62.76,62.76,7400.0,56.1209,56.1299,56.112,56.112,7400.0
2015-04-10 15:05:00,62.77,62.79,62.76,62.79,14200.0,56.1209,56.1388,56.112,56.1388,14200.0
2015-04-10 15:10:00,62.78,62.8,62.77,62.78,8600.0,56.1299,56.1477,56.1209,56.1299,8600.0
2015-04-10 15:15:00,62.77,62.78,62.74,62.74,12500.0,56.1209,56.1299,56.0941,56.0941,12500.0
2015-04-10 15:20:00,62.74,62.77,62.73,62.77,11700.0,56.0941,56.1209,56.0852,56.1209,11700.0
2015-04-10 15:25:00,62.78,62.8,62.75,62.8,16000.0,56.1299,56.1477,56.103,56.1477,16000.0
2015-04-10 15:30:00,62.79,62.8,62.78,62.8,24500.0,56.1388,56.1477,56.1299,56.1477,24500.0
2015-04-10 15:35:00,62.8,62.87,62.8,62.86,37500.0,56.1477,56.2103,56.1477,56.2014,37500.0
2015-04-10 15:40:00,62.86,62.9,62.85,62.88,23100.0,56.2014,56.2371,56.1924,56.2193,23100.0
2015-04-10 15:45:00,62.88,62.9,62.88,62.88,18200.0,56.2193,56.2371,56.2193,56.2193,18200.0
2015-04-10 15:50:00,62.85,62.88,62.8,62.82,117200.0,56.1924,56.2193,56.1477,56.1656,117200.0
2015-04-10 15:55:00,62.82,62.83,62.77,62.81,225400.0,56.1656,56.1746,56.1209,56.1567,225400.0
2015-04-13 09:30:00,62.7,62.91,62.53,62.89,64500.0,56.0583,56.2461,55.9063,56.2282,64500.0
2015-04-13 09:35:00,62.93,62.93,62.74,62.76,27200.0,56.264,56.264,56.0941,56.112,27200.0
2015-04-13 09:40:00,62.78,62.79,62.64,62.65,41600.0,56.1299,56.1388,56.0047,56.0136,41600.0
2015-04-13 09:45:00,62.66,62.67,62.54,62.54,28400.0,56.0226,56.0315,55.9153,55.9153,28400.0
2015-04-13 09:50:00,62.54,62.62,62.54,62.61,16300.0,55.9153,55.9868,55.9153,55.9779,16300.0
2015-04-13 09:55:00,62.63,62.63,62.5,62.5,21700.0,55.9958,55.9958,55.8795,55.8795,21700.0
2015-04-13 10:00:00,62.5,62.51,62.45,62.48,16400.0,55.8795,55.8885,55.8348,55.8616,16400.0
2015-04-13 10:05:00,62.48,62.51,62.46,62.47,23800.0,55.8616,55.8885,55.8438,55.8527,23800.0
2015-04-13 10:10:00,62.48,62.53,62.46,62.5,23300.0,55.8616,55.9063,55.8438,55.8795,23300.0
2015-04-13 10:15:00,62.51,62.57,62.5,62.52,14800.0,55.8885,55.9421,55.8795,55.8974,14800.0
2015-04-13 10:20:00,62.53,62.6,62.53,62.58,12900.0,55.9063,55.9689,55.9063,55.951,12900.0
2015-04-13 10:25:00,62.58,62.58,62.52,62.52,17000.0,55.951,55.951,55.8974,55.8974,17000.0
2015-04-13 10:30:00,62.52,62.56,62.52,62.52,13500.0,55.8974,55.9332,55.8974,55.8974,13500.0
2015-04-13 10:35:00,62.53,62.55,62.43,62.44,21200.0,55.9063,55.9242,55.8169,55.8259,21200.0
2015-04-13 10:40:00,62.46,62.49,62.44,62.48,10900.0,55.8438,55.8706,55.8259,55.8616,10900.0
2015-04-13 10:45:00,62.5,62.52,62.39,62.39,16300.0,55.8795,55.8974,55.7812,55.7812,16300.0
2015-04-13 10:50:00,62.4,62.41,62.33,62.33,19100.0,55.7901,55.7991,55.7275,55.7275,19100.0
2015-04-13 10:55:00,62.34,62.34,62.26,62.29,27500.0,55.7365,55.7365,55.6649,55.6918,27500.0
2015-04-13 11:00:00,62.29,62.34,62.28,62.34,18100.0,55.6918,55.7365,55.6828,55.7365,18100.0
2015-04-13 11:05:00,62.32,62.39,62.32,62.37,11500.0,55.7186,55.7812,55.7186,55.7633,11500.0
2015-04-13 11:10:00,62.36,62.37,62.3,62.34,21800.0,55.7544,55.7633,55.7007,55.7365,21800.0
2015-04-13 11:15:00,62.35,62.36,62.31,62.32,13500.0,55.7454,55.7544,55.7096,55.7186,13500.0
2015-04-13 11:20:00,62.32,62.33,62.28,62.28,17900.0,55.7186,55.7275,55.6828,55.6828,17900.0
2015-04-13 11:25:00,62.28,62.31,62.26,62.27,20900.0,55.6828,55.7096,55.6649,55.6739,20900.0
2015-04-13 11:30:00,62.29,62.38,62.28,62.37,20300.0,55.6918,55.7722,55.6828,55.7633,20300.0
2015-04-13 11:35:00,62.39,62.4,62.32,62.34,12700.0,55.7812,55.7901,55.7186,55.7365,12700.0
2015-04-13 11:40:00,62.34,62.36,62.3,62.36,23300.0,55.7365,55.7544,55.7007,55.7544,23300.0
2015-04-13 11:45:00,62.36,62.4,62.32,62.37,59800.0,55.7544,55.7901,55.7186,55.7633,59800.0
2015-04-13 11:50:00,62.38,62.44,62.35,62.38,16300.0,55.7722,55.8259,55.7454,55.7722,16300.0
2015-04-13 11:55:00,62.38,62.39,62.31,62.33,18700.0,55.7722,55.7812,55.7096,55.7275,18700.0
2015-04-13 12:00:00,62.33,62.34,62.31,62.31,23400.0,55.7275,55.7365,55.7096,55.7096,23400.0
2015-04-13 12:05:00,62.3,62.34,62.3,62.31,16500.0,55.7007,55.7365,55.7007,55.7096,16500.0
2015-04-13 12:10:00,62.31,62.36,62.3,62.35,13600.0,55.7096,55.7544,55.7007,55.7454,13600.0
2015-04-13 12:15:00,62.35,62.36,62.31,62.35,13700.0,55.7454,55.7544,55.7096,55.7454,13700.0
2015-04-13 12:20:00,62.35,62.41,62.35,62.39,8700.0,55.7454,55.7991,55.7454,55.7812,8700.0
2015-04-13 12:25:00,62.41,62.41,62.36,62.4,7200.0,55.7991,55.7991,55.7544,55.7901,7200.0
2015-04-13 12:30:00,62.39,62.4,62.35,62.38,7300.0,55.7812,55.7901,55.7454,55.7722,7300.0
2015-04-13 12:35:00,62.39,62.39,62.36,62.39,6100.0,55.7812,55.7812,55.7544,55.7812,6100.0
2015-04-13 12:40:00,62.41,62.42,62.37,62.42,8800.0,55.7991,55.808,55.7633,55.808,8800.0
2015-04-13 12:45:00,62.43,62.47,62.42,62.46,6900.0,55.8169,55.8527,55.808,55.8438,6900.0
2015-04-13 12:50:00,62.45,62.45,62.4,62.4,4600.0,55.8348,55.8348,55.7901,55.7901,4600.0
2015-04-13 12:55:00,62.41,62.42,62.38,62.38,8900.0,55.7991,55.808,55.7722,55.7722,8900.0
2015-04-13 13:00:00,62.38,62.39,62.36,62.37,7700.0,55.7722,55.7812,55.7544,55.7633,7700.0
2015-04-13 13:05:00,62.37,62.37,62.29,62.3,12700.0,55.7633,55.7633,55.6918,55.7007,12700.0
2015-04-13 13:10:00,62.3,62.3,62.23,62.27,7700.0,55.7007,55.7007,55.6381,55.6739,7700.0
2015-04-13 13:15:00,62.28,62.28,62.2,62.21,13400.0,55.6828,55.6828,55.6113,55.6202,13400.0
2015-04-13 13:20:00,62.21,62.23,62.15,62.15,11500.0,55.6202,55.6381,55.5666,55.5666,11500.0
2015-04-13 13:25:00,62.15,62.16,62.11,62.12,11700.0,55.5666,55.5755,55.5308,55.5398,11700.0
2015-04-13 13:30:00,62.12,62.12,62.05,62.05,26700.0,55.5398,55.5398,55.4772,55.4772,26700.0
2015-04-13 13:35:00,62.05,62.07,62.02,62.02,25200.0,55.4772,55.4951,55.4504,55.4504,25200.0
2015-04-13 13:40:00,62.02,62.03,61.93,61.96,47200.0,55.4504,55.4593,55.3699,55.3967,47200.0
2015-04-13 13:45:00,61.97,62.05,61.96,62.03,16500.0,55.4057,55.4772,55.3967,55.4593,16500.0
2015-04-13 13:50:00,62.02,62.05,61.98,62.05,12900.0,55.4504,55.4772,55.4146,55.4772,12900.0
2015-04-13 13:55:00,62.06,62.15,62.05,62.14,8500.0,55.4861,55.5666,55.4772,55.5577,8500.0
2015-04-13 14:00:00,62.15,62.15,62.08,62.08,9900.0,55.5666,55.5666,55.504,55.504,9900.0
2015-04-13 14:05:00,62.09,62.11,61.99,62.0,36000.0,55.513,55.5308,55.4235,55.4325,36000.0
2015-04-13 14:10:00,62.05,62.08,62.0,62.03,15200.0,55.4772,55.504,55.4325,55.4593,15200.0
2015-04-13 14:15:00,62.03,62.13,62.03,62.12,8300.0,55.4593,55.5487,55.4593,55.5398,8300.0
2015-04-13 14:20:00,62.11,62.13,62.05,62.06,12400.0,55.5308,55.5487,55.4772,55.4861,12400.0
2015-04-13 14:25:00,62.06,62.13,62.06,62.13,6900.0,55.4861,55.5487,55.4861,55.5487,6900.0
2015-04-13 14:30:00,62.15,62.16,62.06,62.08,15700.0,55.5666,55.5755,55.4861,55.504,15700.0
2015-04-13 14:35:00,62.09,62.13,62.08,62.13,5500.0,55.513,55.5487,55.504,55.5487,5500.0
2015-04-13 14:40:00,62.14,62.17,62.13,62.14,23300.0,55.5577,55.5845,55.5487,55.5577,23300.0
2015-04-13 14:45:00,62.14,62.15,62.03,62.03,13100.0,55.5577,55.5666,55.4593,55.4593,13100.0
2015-04-13 14:50:00,62.04,62.07,61.97,62.06,13500.0,55.4682,55.4951,55.4057,55.4861,13500.0
2015-04-13 14:55:00,62.07,62.09,62.02,62.02,9900.0,55.4951,55.513,55.4504,55.4504,9900.0
2015-04-13 15:00:00,62.02,62.04,61.97,61.99,15400.0,55.4504,55.4682,55.4057,55.4235,15400.0
2015-04-13 15:05:00,61.98,62.05,61.92,62.0,30500.0,55.4146,55.4772,55.361,55.4325,30500.0
2015-04-13 15:10:00,62.0,62.06,61.98,62.06,10600.0,55.4325,55.4861,55.4146,55.4861,10600.0
2015-04-13 15:15:00,62.05,62.05,61.97,61.98,14700.0,55.4772,55.4772,55.4057,55.4146,14700.0
2015-04-13 15:20:00,62.0,62.03,61.98,61.99,19600.0,55.4325,55.4593,55.4146,55.4235,19600.0
2015-04-13 15:25:00,61.99,62.01,61.94,61.96,20000.0,55.4235,55.4414,55.3788,55.3967,20000.0
2015-04-13 15:30:00,61.96,61.97,61.84,61.84,44200.0,55.3967,55.4057,55.2894,55.2894,44200.0
2015-04-13 15:35:00,61.86,61.93,61.84,61.9,22200.0,55.3073,55.3699,55.2894,55.3431,22200.0
2015-04-13 15:40:00,61.91,61.94,61.87,61.91,30800.0,55.352,55.3788,55.3163,55.352,30800.0
2015-04-13 15:45:00,61.91,61.92,61.83,61.83,39500.0,55.352,55.361,55.2805,55.2805,39500.0
2015-04-13 15:50:00,61.83,61.84,61.67,61.71,184200.0,55.2805,55.2894,55.1374,55.1732,184200.0
2015-04-13 15:55:00,61.71,61.81,61.7,61.73,353900.0,55.1732,55.2626,55.1643,55.1911,353900.0
2015-04-14 09:30:00,61.81,62.27,61.74,62.03,130200.0,55.2626,55.6739,55.2,55.4593,130200.0
2015-04-14 09:35:00,62.05,62.07,61.96,62.04,50200.0,55.4772,55.4951,55.3967,55.4682,50200.0
2015-04-14 09:40:00,62.07,62.12,61.91,61.91,19700.0,55.4951,55.5398,55.352,55.352,19700.0
2015-04-14 09:45:00,61.91,61.94,61.74,61.79,25700.0,55.352,55.3788,55.2,55.2447,25700.0
2015-04-14 09:50:00,61.8,61.81,61.67,61.67,21800.0,55.2537,55.2626,55.1374,55.1374,21800.0
2015-04-14 09:55:00,61.67,61.75,61.6,61.65,33900.0,55.1374,55.209,55.0749,55.1196,33900.0
2015-04-14 10:00:00,61.63,61.69,61.5,61.54,43900.0,55.1017,55.1553,54.9854,55.0212,43900.0
2015-04-14 10:05:00,61.51,61.55,61.4,61.43,28900.0,54.9944,55.0302,54.896,54.9229,28900.0
2015-04-14 10:10:00,61.43,61.51,61.4,61.48,45100.0,54.9229,54.9944,54.896,54.9676,45100.0
2015-04-14 10:15:00,61.48,61.6,61.48,61.57,15900.0,54.9676,55.0749,54.9676,55.048,15900.0
2015-04-14 10:20:00,61.56,61.57,61.45,61.46,12100.0,55.0391,55.048,54.9407,54.9497,12100.0
2015-04-14 10:25:00,61.45,61.55,61.43,61.54,14700.0,54.9407,55.0302,54.9229,55.0212,14700.0
2015-04-14 10:30:00,61.54,61.56,61.43,61.51,30400.0,55.0212,55.0391,54.9229,54.9944,30400.0
2015-04-14 10:35:00,61.51,61.52,61.43,61.51,19400.0,54.9944,55.0033,54.9229,54.9944,19400.0
2015-04-14 10:40:00,61.51,61.64,61.49,61.62,187400.0,54.9944,55.1106,54.9765,55.0927,187400.0
2015-04-14 10:45:00,61.63,61.76,61.62,61.76,21800.0,55.1017,55.2179,55.0927,55.2179,21800.0
2015-04-14 10:50:00,61.77,61.78,61.71,61.73,28900.0,55.2268,55.2358,55.1732,55.1911,28900.0
2015-04-14 10:55:00,61.75,61.83,61.72,61.83,26000.0,55.209,55.2805,55.1821,55.2805,26000.0
2015-04-14 11:00:00,61.82,61.82,61.74,61.79,62100.0,55.2716,55.2716,55.2,55.2447,62100.0
2015-04-14 11:05:00,61.79,61.92,61.79,61.9,9400.0,55.2447,55.361,55.2447,55.3431,9400.0
2015-04-14 11:10:00,61.9,62.06,61.88,61.99,19200.0,55.3431,55.4861,55.3252,55.4235,19200.0
2015-04-14 11:15:00,62.0,62.02,61.96,61.99,61900.0,55.4325,55.4504,55.3967,55.4235,61900.0
2015-04-14 11:20:00,61.99,62.03,61.93,61.97,29400.0,55.4235,55.4593,55.3699,55.4057,29400.0
2015-04-14 11:25:00,61.97,61.98,61.88,61.89,14300.0,55.4057,55.4146,55.3252,55.3341,14300.0
2015-04-14 11:30:00,61.89,61.91,61.85,61.89,14000.0,55.3341,55.352,55.2984,55.3341,14000.0
2015-04-14 11:35:00,61.89,61.92,61.83,61.84,8900.0,55.3341,55.361,55.2805,55.2894,8900.0
2015-04-14 11:40:00,61.85,61.88,61.79,61.84,15100.0,55.2984,55.3252,55.2447,55.2894,15100.0
2015-04-14 11:45:00,61.83,61.83,61.77,61.77,9800.0,55.2805,55.2805,55.2268,55.2268,9800.0
2015-04-14 11:50:00,61.78,61.87,61.77,61.86,10600.0,55.2358,55.3163,55.2268,55.3073,10600.0
2015-04-14 11:55:00,61.86,61.93,61.85,61.92,8300.0,55.3073,55.3699,55.2984,55.361,8300.0
2015-04-14 12:00:00,61.92,61.95,61.89,61.92,8100.0,55.361,55.3878,55.3341,55.361,8100.0
2015-04-14 12:05:00,61.92,61.95,61.9,61.94,11300.0,55.361,55.3878,55.3431,55.3788,11300.0
2015-04-14 12:10:00,61.93,61.96,61.92,61.96,10400.0,55.3699,55.3967,55.361,55.3967,10400.0
2015-04-14 12:15:00,61.97,62.0,61.91,61.92,17300.0,55.4057,55.4325,55.352,55.361,17300.0
2015-04-14 12:20:00,61.9,61.91,61.79,61.83,13500.0,55.3431,55.352,55.2447,55.2805,13500.0
2015-04-14 12:25:00,61.83,61.91,61.83,61.88,5500.0,55.2805,55.352,55.2805,55.3252,5500.0
2015-04-14 12:30:00,61.89,62.06,61.88,62.06,22900.0,55.3341,55.4861,55.3252,55.4861,22900.0
2015-04-14 12:35:00,62.05,62.07,62.03,62.03,9100.0,55.4772,55.4951,55.4593,55.4593,9100.0
2015-04-14 12:40:00,62.04,62.06,61.98,61.98,5400.0,55.4682,55.4861,55.4146,55.4146,5400.0
2015-04-14 12:45:00,61.99,62.07,61.99,62.07,10400.0,55.4235,55.4951,55.4235,55.4951,10400.0
2015-04-14 12:50:00,62.06,62.09,62.05,62.06,14200.0,55.4861,55.513,55.4772,55.4861,14200.0
2015-04-14 12:55:00,62.05,62.1,62.04,62.09,20400.0,55.4772,55.5219,55.4682,55.513,20400.0
2015-04-14 13:00:00,62.09,62.11,62.09,62.1,13700.0,55.513,55.5308,55.513,55.5219,13700.0
2015-04-14 13:05:00,62.11,62.13,62.09,62.12,9300.0,55.5308,55.5487,55.513,55.5398,9300.0
2015-04-14 13:10:00,62.11,62.17,62.11,62.14,14800.0,55.5308,55.5845,55.5308,55.5577,14800.0
2015-04-14 13:15:00,62.13,62.14,62.06,62.1,15600.0,55.5487,55.5577,55.4861,55.5219,15600.0
2015-04-14 13:20:00,62.1,62.16,62.1,62.11,14400.0,55.5219,55.5755,55.5219,55.5308,14400.0
2015-04-14 13:25:00,62.1,62.15,62.03,62.12,126000.0,55.5219,55.5666,55.4593,55.5398,126000.0
2015-04-14 13:30:00,62.12,62.18,62.11,62.16,12100.0,55.5398,55.5934,55.5308,55.5755,12100.0
2015-04-14 13:35:00,62.17,62.17,62.11,62.11,15100.0,55.5845,55.5845,55.5308,55.5308,15100.0
2015-04-14 13:40:00,62.11,62.19,62.11,62.18,12200.0,55.5308,55.6024,55.5308,55.5934,12200.0
2015-04-14 13:45:00,62.18,62.21,62.17,62.17,10300.0,55.5934,55.6202,55.5845,55.5845,10300.0
2015-04-14 13:50:00,62.17,62.17,62.1,62.16,9400.0,55.5845,55.5845,55.5219,55.5755,9400.0
2015-04-14 13:55:00,62.15,62.19,62.13,62.19,12500.0,55.5666,55.6024,55.5487,55.6024,12500.0
2015-04-14 14:00:00,62.19,62.22,62.16,62.2,24100.0,55.6024,55.6292,55.5755,55.6113,24100.0
2015-04-14 14:05:00,62.21,62.27,62.19,62.22,13700.0,55.6202,55.6739,55.6024,55.6292,13700.0
2015-04-14 14:10:00,62.23,62.26,62.2,62.26,14100.0,55.6381,55.6649,55.6113,55.6649,14100.0
2015-04-14 14:15:00,62.25,62.3,62.24,62.28,26200.0,55.656,55.7007,55.6471,55.6828,26200.0
2015-04-14 14:20:00,62.27,62.3,62.24,62.27,50600.0,55.6739,55.7007,55.6471,55.6739,50600.0
2015-04-14 14:25:00,62.28,62.3,62.25,62.27,26900.0,55.6828,55.7007,55.656,55.6739,26900.0
2015-04-14 14:30:00,62.27,62.27,62.24,62.24,19300.0,55.6739,55.6739,55.6471,55.6471,19300.0
2015-04-14 14:35:00,62.24,62.27,62.18,62.19,21100.0,55.6471,55.6739,55.5934,55.6024,21100.0
2015-04-14 14:40:00,62.18,62.29,62.18,62.26,38000.0,55.5934,55.6918,55.5934,55.6649,38000.0
2015-04-14 14:45:00,62.27,62.31,62.27,62.29,16100.0,55.6739,55.7096,55.6739,55.6918,16100.0
2015-04-14 14:50:00,62.29,62.31,62.28,62.29,18000.0,55.6918,55.7096,55.6828,55.6918,18000.0
2015-04-14 14:55:00,62.28,62.37,62.28,62.34,22300.0,55.6828,55.7633,55.6828,55.7365,22300.0
2015-04-14 15:00:00,62.34,62.4,62.33,62.4,26100.0,55.7365,55.7901,55.7275,55.7901,26100.0
2015-04-14 15:05:00,62.41,62.44,62.39,62.41,35700.0,55.7991,55.8259,55.7812,55.7991,35700.0
2015-04-14 15:10:00,62.41,62.48,62.41,62.48,27900.0,55.7991,55.8616,55.7991,55.8616,27900.0
2015-04-14 15:15:00,62.47,62.58,62.46,62.57,62700.0,55.8527,55.951,55.8438,55.9421,62700.0
2015-04-14 15:20:00,62.57,62.58,62.5,62.56,100500.0,55.9421,55.951,55.8795,55.9332,100500.0
2015-04-14 15:25:00,62.56,62.57,62.47,62.53,86100.0,55.9332,55.9421,55.8527,55.9063,86100.0
2015-04-14 15:30:00,62.52,62.6,62.52,62.56,50100.0,55.8974,55.9689,55.8974,55.9332,50100.0
2015-04-14 15:35:00,62.56,62.56,62.51,62.54,33400.0,55.9332,55.9332,55.8885,55.9153,33400.0
2015-04-14 15:40:00,62.54,62.59,62.53,62.59,38200.0,55.9153,55.96,55.9063,55.96,38200.0
2015-04-14 15:45:00,62.58,62.63,62.57,62.62,57200.0,55.951,55.9958,55.9421,55.9868,57200.0
2015-04-14 15:50:00,62.63,62.64,62.54,62.55,94400.0,55.9958,56.0047,55.9153,55.9242,94400.0
2015-04-14 15:55:00,62.55,62.64,62.54,62.61,136600.0,55.9242,56.0047,55.9153,55.9779,136600.0
2015-04-15 09:30:00,62.63,62.69,62.58,62.62,67900.0,55.9958,56.0494,55.951,55.9868,67900.0
2015-04-15 09:35:00,62.62,62.75,62.57,62.68,32300.0,55.9868,56.103,55.9421,56.0405,32300.0
2015-04-15 09:40:00,62.68,62.69,62.54,62.66,21100.0,56.0405,56.0494,55.9153,56.0226,21100.0
2015-04-15 09:45:00,62.65,62.76,62.65,62.67,17800.0,56.0136,56.112,56.0136,56.0315,17800.0
2015-04-15 09:50:00,62.69,62.82,62.69,62.82,21600.0,56.0494,56.1656,56.0494,56.1656,21600.0
2015-04-15 09:55:00,62.81,62.82,62.7,62.7,18500.0,56.1567,56.1656,56.0583,56.0583,18500.0
2015-04-15 10:00:00,62.73,62.74,62.66,62.68,16300.0,56.0852,56.0941,56.0226,56.0405,16300.0
2015-04-15 10:05:00,62.67,62.78,62.67,62.78,43700.0,56.0315,56.1299,56.0315,56.1299,43700.0
2015-04-15 10:10:00,62.77,62.8,62.72,62.74,13800.0,56.1209,56.1477,56.0762,56.0941,13800.0
2015-04-15 10:15:00,62.74,62.76,62.68,62.68,61300.0,56.0941,56.112,56.0405,56.0405,61300.0
2015-04-15 10:20:00,62.69,62.71,62.65,62.68,47900.0,56.0494,56.0673,56.0136,56.0405,47900.0
2015-04-15 10:25:00,62.69,62.72,62.64,62.66,22200.0,56.0494,56.0762,56.0047,56.0226,22200.0
2015-04-15 10:30:00,62.66,62.71,62.64,62.66,28900.0,56.0226,56.0673,56.0047,56.0226,28900.0
2015-04-15 10:35:00,62.67,62.71,62.65,62.68,15700.0,56.0315,56.0673,56.0136,56.0405,15700.0
2015-04-15 10:40:00,62.65,62.71,62.65,62.68,10500.0,56.0136,56.0673,56.0136,56.0405,10500.0
2015-04-15 10:45:00,62.69,62.71,62.66,62.68,37800.0,56.0494,56.0673,56.0226,56.0405,37800.0
2015-04-15 10:50:00,62.68,62.72,62.67,62.68,32100.0,56.0405,56.0762,56.0315,56.0405,32100.0
2015-04-15 10:55:00,62.7,62.83,62.7,62.83,17000.0,56.0583,56.1746,56.0583,56.1746,17000.0
2015-04-15 11:00:00,62.83,62.84,62.72,62.75,7500.0,56.1746,56.1835,56.0762,56.103,7500.0
2015-04-15 11:05:00,62.75,62.76,62.73,62.74,6900.0,56.103,56.112,56.0852,56.0941,6900.0
2015-04-15 11:10:00,62.74,62.77,62.7,62.74,13700.0,56.0941,56.1209,56.0583,56.0941,13700.0
2015-04-15 11:15:00,62.74,62.76,62.69,62.72,12600.0,56.0941,56.112,56.0494,56.0762,12600.0
2015-04-15 11:20:00,62.71,62.74,62.63,62.74,10700.0,56.0673,56.0941,55.9958,56.0941,10700.0
2015-04-15 11:25:00,62.71,62.76,62.67,62.76,19700.0,56.0673,56.112,56.0315,56.112,19700.0
2015-04-15 11:30:00,62.75,62.75,62.65,62.69,13800.0,56.103,56.103,56.0136,56.0494,13800.0
2015-04-15 11:35:00,62.68,62.69,62.57,62.57,23500.0,56.0405,56.0494,55.9421,55.9421,23500.0
2015-04-15 11:40:00,62.57,62.63,62.54,62.58,22100.0,55.9421,55.9958,55.9153,55.951,22100.0
2015-04-15 11:45:00,62.59,62.6,62.57,62.57,7200.0,55.96,55.9689,55.9421,55.9421,7200.0
2015-04-15 11:50:00,62.57,62.61,62.57,62.59,7900.0,55.9421,55.9779,55.9421,55.96,7900.0
2015-04-15 11:55:00,62.6,62.64,62.57,62.59,14800.0,55.9689,56.0047,55.9421,55.96,14800.0
2015-04-15 12:00:00,62.6,62.66,62.6,62.63,6700.0,55.9689,56.0226,55.9689,55.9958,6700.0
2015-04-15 12:05:00,62.63,62.64,62.61,62.64,8900.0,55.9958,56.0047,55.9779,56.0047,8900.0
2015-04-15 12:10:00,62.64,62.66,62.62,62.62,7800.0,56.0047,56.0226,55.9868,55.9868,7800.0
2015-04-15 12:15:00,62.62,62.65,62.61,62.64,74000.0,55.9868,56.0136,55.9779,56.0047,74000.0
2015-04-15 12:20:00,62.64,62.68,62.62,62.63,5400.0,56.0047,56.0405,55.9868,55.9958,5400.0
2015-04-15 12:25:00,62.63,62.66,62.63,62.65,6600.0,55.9958,56.0226,55.9958,56.0136,6600.0
2015-04-15 12:30:00,62.64,62.64,62.49,62.5,18400.0,56.0047,56.0047,55.8706,55.8795,18400.0
2015-04-15 12:35:00,62.49,62.52,62.47,62.51,8800.0,55.8706,55.8974,55.8527,55.8885,8800.0
2015-04-15 12:40:00,62.51,62.56,62.5,62.55,5600.0,55.8885,55.9332,55.8795,55.9242,5600.0
2015-04-15 12:45:00,62.55,62.56,62.46,62.53,37700.0,55.9242,55.9332,55.8438,55.9063,37700.0
2015-04-15 12:50:00,62.51,62.55,62.47,62.54,12900.0,55.8885,55.9242,55.8527,55.9153,12900.0
2015-04-15 12:55:00,62.53,62.57,62.49,62.53,8700.0,55.9063,55.9421,55.8706,55.9063,8700.0
2015-04-15 13:00:00,62.53,62.63,62.53,62.59,8800.0,55.9063,55.9958,55.9063,55.96,8800.0
2015-04-15 13:05:00,62.59,62.6,62.56,62.58,7000.0,55.96,55.9689,55.9332,55.951,7000.0
2015-04-15 13:10:00,62.58,62.65,62.58,62.64,9400.0,55.951,56.0136,55.951,56.0047,9400.0
2015-04-15 13:15:00,62.64,62.69,62.64,62.65,41900.0,56.0047,56.0494,56.0047,56.0136,41900.0
2015-04-15 13:20:00,62.65,62.69,62.63,62.67,9400.0,56.0136,56.0494,55.9958,56.0315,9400.0
2015-04-15 13:25:00,62.66,62.74,62.63,62.72,18300.0,56.0226,56.0941,55.9958,56.0762,18300.0
2015-04-15 13:30:00,62.72,62.76,62.7,62.73,13000.0,56.0762,56.112,56.0583,56.0852,13000.0
2015-04-15 13:35:00,62.73,62.74,62.67,62.68,12600.0,56.0852,56.0941,56.0315,56.0405,12600.0
2015-04-15 13:40:00,62.71,62.76,62.71,62.72,8600.0,56.0673,56.112,56.0673,56.0762,8600.0
2015-04-15 13:45:00,62.71,62.74,62.67,62.67,9200.0,56.0673,56.0941,56.0315,56.0315,9200.0
2015-04-15 13:50:00,62.67,62.73,62.66,62.73,15000.0,56.0315,56.0852,56.0226,56.0852,15000.0
2015-04-15 13:55:00,62.72,62.76,62.72,62.74,11200.0,56.0762,56.112,56.0762,56.0941,11200.0
2015-04-15 14:00:00,62.74,62.79,62.74,62.79,8000.0,56.0941,56.1388,56.0941,56.1388,8000.0
2015-04-15 14:05:00,62.78,62.84,62.75,62.81,15900.0,56.1299,56.1835,56.103,56.1567,15900.0
2015-04-15 14:10:00,62.83,62.89,62.82,62.89,22000.0,56.1746,56.2282,56.1656,56.2282,22000.0
2015-04-15 14:15:00,62.9,62.97,62.86,62.89,34200.0,56.2371,56.2997,56.2014,56.2282,34200.0
2015-04-15 14:20:00,62.89,62.91,62.87,62.9,40300.0,56.2282,56.2461,56.2103,56.2371,40300.0
2015-04-15 14:25:00,62.89,62.94,62.89,62.93,31600.0,56.2282,56.2729,56.2282,56.264,31600.0
2015-04-15 14:30:00,62.93,62.95,62.89,62.89,17700.0,56.264,56.2819,56.2282,56.2282,17700.0
2015-04-15 14:35:00,62.89,62.91,62.89,62.91,19100.0,56.2282,56.2461,56.2282,56.2461,19100.0
2015-04-15 14:40:00,62.92,62.95,62.9,62.91,13800.0,56.255,56.2819,56.2371,56.2461,13800.0
2015-04-15 14:45:00,62.93,63.05,62.93,63.05,43100.0,56.264,56.3713,56.264,56.3713,43100.0
2015-04-15 14:50:00,63.04,63.05,62.96,62.98,12200.0,56.3623,56.3713,56.2908,56.3087,12200.0
2015-04-15 14:55:00,62.97,63.0,62.94,62.97,28600.0,56.2997,56.3266,56.2729,56.2997,28600.0
2015-04-15 15:00:00,62.97,63.02,62.94,63.02,17700.0,56.2997,56.3444,56.2729,56.3444,17700.0
2015-04-15 15:05:00,63.02,63.07,62.99,63.07,24900.0,56.3444,56.3891,56.3176,56.3891,24900.0
2015-04-15 15:10:00,63.06,63.09,63.06,63.09,42400.0,56.3802,56.407,56.3802,56.407,42400.0
2015-04-15 15:15:00,63.08,63.1,63.05,63.06,33900.0,56.3981,56.416,56.3713,56.3802,33900.0
2015-04-15 15:20:00,63.06,63.08,63.04,63.05,25300.0,56.3802,56.3981,56.3623,56.3713,25300.0
2015-04-15 15:25:00,63.05,63.12,63.04,63.1,37000.0,56.3713,56.4338,56.3623,56.416,37000.0
2015-04-15 15:30:00,63.1,63.12,63.09,63.09,29900.0,56.416,56.4338,56.407,56.407,29900.0
2015-04-15 15:35:00,63.09,63.1,63.07,63.09,46900.0,56.407,56.416,56.3891,56.407,46900.0
2015-04-15 15:40:00,63.1,63.1,63.05,63.06,52500.0,56.416,56.416,56.3713,56.3802,52500.0
2015-04-15 15:45:00,63.07,63.1,63.04,63.07,75500.0,56.3891,56.416,56.3623,56.3891,75500.0
2015-04-15 15:50:00,63.07,63.13,63.06,63.12,62000.0,56.3891,56.4428,56.3802,56.4338,62000.0
2015-04-15 15:55:00,63.12,63.15,63.1,63.11,121100.0,56.4338,56.4607,56.416,56.4249,121100.0
2015-04-16 09:30:00,62.63,62.93,62.22,62.28,73300.0,55.9958,56.264,55.6292,55.6828,73300.0
2015-04-16 09:35:00,62.32,62.46,62.28,62.43,38900.0,55.7186,55.8438,55.6828,55.8169,38900.0
2015-04-16 09:40:00,62.44,62.56,62.38,62.53,29900.0,55.8259,55.9332,55.7722,55.9063,29900.0
2015-04-16 09:45:00,62.53,62.54,62.21,62.3,86800.0,55.9063,55.9153,55.6202,55.7007,86800.0
2015-04-16 09:50:00,62.28,62.36,62.21,62.33,99100.0,55.6828,55.7544,55.6202,55.7275,99100.0
2015-04-16 09:55:00,62.33,62.51,62.3,62.43,53300.0,55.7275,55.8885,55.7007,55.8169,53300.0
2015-04-16 10:00:00,62.42,62.45,62.33,62.43,29100.0,55.808,55.8348,55.7275,55.8169,29100.0
2015-04-16 10:05:00,62.43,62.5,62.41,62.42,50800.0,55.8169,55.8795,55.7991,55.808,50800.0
2015-04-16 10:10:00,62.42,62.54,62.42,62.53,33400.0,55.808,55.9153,55.808,55.9063,33400.0
2015-04-16 10:15:00,62.54,62.54,62.45,62.52,12500.0,55.9153,55.9153,55.8348,55.8974,12500.0
2015-04-16 10:20:00,62.54,62.54,62.44,62.47,14000.0,55.9153,55.9153,55.8259,55.8527,14000.0
2015-04-16 10:25:00,62.48,62.5,62.42,62.43,23400.0,55.8616,55.8795,55.808,55.8169,23400.0
2015-04-16 10:30:00,62.44,62.45,62.37,62.42,20900.0,55.8259,55.8348,55.7633,55.808,20900.0
2015-04-16 10:35:00,62.41,62.41,62.29,62.39,412700.0,55.7991,55.7991,55.6918,55.7812,412700.0
2015-04-16 10:40:00,62.39,62.51,62.35,62.51,19900.0,55.7812,55.8885,55.7454,55.8885,19900.0
2015-04-16 10:45:00,62.5,62.5,62.41,62.45,13100.0,55.8795,55.8795,55.7991,55.8348,13100.0
2015-04-16 10:50:00,62.44,62.51,62.41,62.43,20000.0,55.8259,55.8885,55.7991,55.8169,20000.0
2015-04-16 10:55:00,62.46,62.48,62.36,62.36,38900.0,55.8438,55.8616,55.7544,55.7544,38900.0
2015-04-16 11:00:00,62.37,62.46,62.35,62.41,12500.0,55.7633,55.8438,55.7454,55.7991,12500.0
2015-04-16 11:05:00,62.42,62.46,62.38,62.46,35800.0,55.808,55.8438,55.7722,55.8438,35800.0
2015-04-16 11:10:00,62.46,62.48,62.42,62.45,23800.0,55.8438,55.8616,55.808,55.8348,23800.0
2015-04-16 11:15:00,62.45,62.47,62.43,62.46,12200.0,55.8348,55.8527,55.8169,55.8438,12200.0
2015-04-16 11:20:00,62.46,62.5,62.45,62.5,11700.0,55.8438,55.8795,55.8348,55.8795,11700.0
2015-04-16 11:25:00,62.5,62.54,62.49,62.5,11900.0,55.8795,55.9153,55.8706,55.8795,11900.0
2015-04-16 11:30:00,62.49,62.51,62.45,62.49,10100.0,55.8706,55.8885,55.8348,55.8706,10100.0
2015-04-16 11:35:00,62.49,62.53,62.46,62.51,16300.0,55.8706,55.9063,55.8438,55.8885,16300.0
2015-04-16 11:40:00,62.51,62.51,62.46,62.47,24700.0,55.8885,55.8885,55.8438,55.8527,24700.0
2015-04-16 11:45:00,62.46,62.51,62.46,62.5,12800.0,55.8438,55.8885,55.8438,55.8795,12800.0
2015-04-16 11:50:00,62.49,62.52,62.47,62.52,9500.0,55.8706,55.8974,55.8527,55.8974,9500.0
2015-04-16 11:55:00,62.52,62.53,62.49,62.51,6100.0,55.8974,55.9063,55.8706,55.8885,6100.0
2015-04-16 12:00:00,62.51,62.54,62.51,62.53,6400.0,55.8885,55.9153,55.8885,55.9063,6400.0
2015-04-16 12:05:00,62.53,62.54,62.51,62.54,4400.0,55.9063,55.9153,55.8885,55.9153,4400.0
2015-04-16 12:10:00,62.53,62.59,62.48,62.59,6300.0,55.9063,55.96,55.8616,55.96,6300.0
2015-04-16 12:15:00,62.6,62.61,62.5,62.5,6800.0,55.9689,55.9779,55.8795,55.8795,6800.0
2015-04-16 12:20:00,62.53,62.53,62.49,62.52,3600.0,55.9063,55.9063,55.8706,55.8974,3600.0
2015-04-16 12:25:00,62.52,62.53,62.49,62.52,5700.0,55.8974,55.9063,55.8706,55.8974,5700.0
2015-04-16 12:30:00,62.53,62.59,62.53,62.55,4400.0,55.9063,55.96,55.9063,55.9242,4400.0
2015-04-16 12:35:00,62.56,62.57,62.49,62.51,5300.0,55.9332,55.9421,55.8706,55.8885,5300.0
2015-04-16 12:40:00,62.51,62.55,62.48,62.52,7100.0,55.8885,55.9242,55.8616,55.8974,7100.0
2015-04-16 12:45:00,62.52,62.54,62.48,62.5,9000.0,55.8974,55.9153,55.8616,55.8795,9000.0
2015-04-16 12:50:00,62.51,62.55,62.49,62.51,5100.0,55.8885,55.9242,55.8706,55.8885,5100.0
2015-04-16 12:55:00,62.51,62.51,62.46,62.46,6800.0,55.8885,55.8885,55.8438,55.8438,6800.0
2015-04-16 13:00:00,62.45,62.49,62.44,62.46,30100.0,55.8348,55.8706,55.8259,55.8438,30100.0
2015-04-16 13:05:00,62.45,62.46,62.41,62.41,19500.0,55.8348,55.8438,55.7991,55.7991,19500.0
2015-04-16 13:10:00,62.42,62.42,62.38,62.38,9500.0,55.808,55.808,55.7722,55.7722,9500.0
2015-04-16 13:15:00,62.4,62.48,62.37,62.47,21800.0,55.7901,55.8616,55.7633,55.8527,21800.0
2015-04-16 13:20:00,62.47,62.5,62.46,62.5,7000.0,55.8527,55.8795,55.8438,55.8795,7000.0
2015-04-16 13:25:00,62.48,62.49,62.41,62.42,5800.0,55.8616,55.8706,55.7991,55.808,5800.0
2015-04-16 13:30:00,62.42,62.43,62.39,62.42,5400.0,55.808,55.8169,55.7812,55.808,5400.0
2015-04-16 13:35:00,62.41,62.48,62.41,62.47,103100.0,55.7991,55.8616,55.7991,55.8527,103100.0
2015-04-16 13:40:00,62.47,62.52,62.47,62.51,15100.0,55.8527,55.8974,55.8527,55.8885,15100.0
2015-04-16 13:45:00,62.51,62.51,62.42,62.46,106400.0,55.8885,55.8885,55.808,55.8438,106400.0
2015-04-16 13:50:00,62.45,62.46,62.43,62.43,26100.0,55.8348,55.8438,55.8169,55.8169,26100.0
2015-04-16 13:55:00,62.44,62.45,62.42,62.43,30300.0,55.8259,55.8348,55.808,55.8169,30300.0
2015-04-16 14:00:00,62.44,62.45,62.38,62.43,8200.0,55.8259,55.8348,55.7722,55.8169,8200.0
2015-04-16 14:05:00,62.43,62.43,62.39,62.39,11700.0,55.8169,55.8169,55.7812,55.7812,11700.0
2015-04-16 14:10:00,62.38,62.43,62.35,62.37,13000.0,55.7722,55.8169,55.7454,55.7633,13000.0
2015-04-16 14:15:00,62.36,62.41,62.36,62.4,11100.0,55.7544,55.7991,55.7544,55.7901,11100.0
2015-04-16 14:20:00,62.4,62.41,62.38,62.41,9600.0,55.7901,55.7991,55.7722,55.7991,9600.0
2015-04-16 14:25:00,62.4,62.43,62.39,62.42,6900.0,55.7901,55.8169,55.7812,55.808,6900.0
2015-04-16 14:30:00,62.43,62.43,62.39,62.41,13300.0,55.8169,55.8169,55.7812,55.7991,13300.0
2015-04-16 14:35:00,62.41,62.44,62.41,62.41,9200.0,55.7991,55.8259,55.7991,55.7991,9200.0
2015-04-16 14:40:00,62.4,62.44,62.4,62.43,12000.0,55.7901,55.8259,55.7901,55.8169,12000.0
2015-04-16 14:45:00,62.44,62.45,62.4,62.4,9100.0,55.8259,55.8348,55.7901,55.7901,9100.0
2015-04-16 14:50:00,62.39,62.46,62.38,62.46,18900.0,55.7812,55.8438,55.7722,55.8438,18900.0
2015-04-16 14:55:00,62.46,62.49,62.42,62.43,16100.0,55.8438,55.8706,55.808,55.8169,16100.0
2015-04-16 15:00:00,62.44,62.49,62.44,62.49,11800.0,55.8259,55.8706,55.8259,55.8706,11800.0
2015-04-16 15:05:00,62.48,62.5,62.46,62.48,17800.0,55.8616,55.8795,55.8438,55.8616,17800.0
2015-04-16 15:10:00,62.48,62.48,62.44,62.46,13500.0,55.8616,55.8616,55.8259,55.8438,13500.0
2015-04-16 15:15:00,62.46,62.46,62.42,62.42,12200.0,55.8438,55.8438,55.808,55.808,12200.0
2015-04-16 15:20:00,62.42,62.43,62.37,62.37,18900.0,55.808,55.8169,55.7633,55.7633,18900.0
2015-04-16 15:25:00,62.37,62.37,62.33,62.34,17700.0,55.7633,55.7633,55.7275,55.7365,17700.0
2015-04-16 15:30:00,62.34,62.41,62.34,62.4,17400.0,55.7365,55.7991,55.7365,55.7901,17400.0
2015-04-16 15:35:00,62.41,62.46,62.41,62.46,23000.0,55.7991,55.8438,55.7991,55.8438,23000.0
2015-04-16 15:40:00,62.45,62.46,62.41,62.44,20600.0,55.8348,55.8438,55.7991,55.8259,20600.0
2015-04-16 15:45:00,62.44,62.44,62.38,62.43,40800.0,55.8259,55.8259,55.7722,55.8169,40800.0
2015-04-16 15:50:00,62.42,62.42,62.36,62.41,57900.0,55.808,55.808,55.7544,55.7991,57900.0
2015-04-16 15:55:00,62.4,62.47,62.4,62.46,102400.0,55.7901,55.8527,55.7901,55.8438,102400.0
2015-04-17 09:30:00,61.78,61.81,61.49,61.5,231500.0,55.2358,55.2626,54.9765,54.9854,231500.0
2015-04-17 09:35:00,61.5,61.56,61.27,61.3,40800.0,54.9854,55.0391,54.7798,54.8066,40800.0
2015-04-17 09:40:00,61.3,61.34,61.01,61.03,43600.0,54.8066,54.8424,54.5474,54.5652,43600.0
2015-04-17 09:45:00,61.02,61.02,60.76,60.89,97400.0,54.5563,54.5563,54.3238,54.4401,97400.0
2015-04-17 09:50:00,60.87,61.02,60.82,60.98,58600.0,54.4222,54.5563,54.3775,54.5205,58600.0
2015-04-17 09:55:00,61.0,61.06,60.93,61.05,115200.0,54.5384,54.5921,54.4758,54.5831,115200.0
2015-04-17 10:00:00,61.04,61.17,61.01,61.1,111200.0,54.5742,54.6904,54.5474,54.6278,111200.0
2015-04-17 10:05:00,61.09,61.17,61.05,61.11,47000.0,54.6189,54.6904,54.5831,54.6368,47000.0
2015-04-17 10:10:00,61.11,61.17,61.08,61.17,40500.0,54.6368,54.6904,54.6099,54.6904,40500.0
2015-04-17 10:15:00,61.17,61.26,61.16,61.25,41600.0,54.6904,54.7709,54.6815,54.7619,41600.0
2015-04-17 10:20:00,61.25,61.26,61.12,61.17,25500.0,54.7619,54.7709,54.6457,54.6904,25500.0
2015-04-17 10:25:00,61.15,61.2,61.1,61.19,27300.0,54.6725,54.7172,54.6278,54.7083,27300.0
2015-04-17 10:30:00,61.18,61.25,61.12,61.22,31500.0,54.6993,54.7619,54.6457,54.7351,31500.0
2015-04-17 10:35:00,61.21,61.21,61.13,61.15,18800.0,54.7262,54.7262,54.6546,54.6725,18800.0
2015-04-17 10:40:00,61.15,61.24,61.14,61.21,27300.0,54.6725,54.753,54.6636,54.7262,27300.0
2015-04-17 10:45:00,61.21,61.28,61.15,61.2,20000.0,54.7262,54.7888,54.6725,54.7172,20000.0
2015-04-17 10:50:00,61.2,61.21,61.11,61.15,35200.0,54.7172,54.7262,54.6368,54.6725,35200.0
2015-04-17 10:55:00,61.13,61.16,61.02,61.02,26200.0,54.6546,54.6815,54.5563,54.5563,26200.0
2015-04-17 11:00:00,61.02,61.05,60.95,61.0,25700.0,54.5563,54.5831,54.4937,54.5384,25700.0
2015-04-17 11:05:00,61.0,61.1,60.98,61.09,20400.0,54.5384,54.6278,54.5205,54.6189,20400.0
2015-04-17 11:10:00,61.09,61.11,61.07,61.08,24400.0,54.6189,54.6368,54.601,54.6099,24400.0
2015-04-17 11:15:00,61.09,61.15,61.05,61.12,26900.0,54.6189,54.6725,54.5831,54.6457,26900.0
2015-04-17 11:20:00,61.13,61.21,61.12,61.19,27000.0,54.6546,54.7262,54.6457,54.7083,27000.0
2015-04-17 11:25:00,61.19,61.3,61.18,61.26,59500.0,54.7083,54.8066,54.6993,54.7709,59500.0
2015-04-17 11:30:00,61.25,61.27,61.19,61.25,44400.0,54.7619,54.7798,54.7083,54.7619,44400.0
2015-04-17 11:35:00,61.25,61.25,61.09,61.09,60500.0,54.7619,54.7619,54.6189,54.6189,60500.0
2015-04-17 11:40:00,61.1,61.17,61.08,61.16,71500.0,54.6278,54.6904,54.6099,54.6815,71500.0
2015-04-17 11:45:00,61.17,61.2,61.12,61.2,14500.0,54.6904,54.7172,54.6457,54.7172,14500.0
2015-04-17 11:50:00,61.21,61.23,61.14,61.16,34900.0,54.7262,54.744,54.6636,54.6815,34900.0
2015-04-17 11:55:00,61.18,61.21,61.13,61.13,29600.0,54.6993,54.7262,54.6546,54.6546,29600.0
2015-04-17 12:00:00,61.14,61.19,61.14,61.17,48000.0,54.6636,54.7083,54.6636,54.6904,48000.0
2015-04-17 12:05:00,61.16,61.17,60.95,61.08,72200.0,54.6815,54.6904,54.4937,54.6099,72200.0
2015-04-17 12:10:00,61.08,61.15,61.06,61.11,46400.0,54.6099,54.6725,54.5921,54.6368,46400.0
2015-04-17 12:15:00,61.12,61.16,61.09,61.16,47800.0,54.6457,54.6815,54.6189,54.6815,47800.0
2015-04-17 12:20:00,61.16,61.22,61.1,61.1,25100.0,54.6815,54.7351,54.6278,54.6278,25100.0
2015-04-17 12:25:00,61.1,61.13,61.1,61.11,17300.0,54.6278,54.6546,54.6278,54.6368,17300.0
2015-04-17 12:30:00,61.1,61.15,61.09,61.12,23600.0,54.6278,54.6725,54.6189,54.6457,23600.0
2015-04-17 12:35:00,61.12,61.16,61.12,61.14,12900.0,54.6457,54.6815,54.6457,54.6636,12900.0
2015-04-17 12:40:00,61.14,61.16,61.14,61.15,23800.0,54.6636,54.6815,54.6636,54.6725,23800.0
2015-04-17 12:45:00,61.15,61.16,61.09,61.12,26600.0,54.6725,54.6815,54.6189,54.6457,26600.0
2015-04-17 12:50:00,61.12,61.15,61.08,61.1,15300.0,54.6457,54.6725,54.6099,54.6278,15300.0
2015-04-17 12:55:00,61.09,61.16,61.09,61.15,13100.0,54.6189,54.6815,54.6189,54.6725,13100.0
2015-04-17 13:00:00,61.15,61.15,61.11,61.12,12600.0,54.6725,54.6725,54.6368,54.6457,12600.0
2015-04-17 13:05:00,61.12,61.13,61.09,61.11,25700.0,54.6457,54.6546,54.6189,54.6368,25700.0
2015-04-17 13:10:00,61.12,61.16,61.11,61.14,19900.0,54.6457,54.6815,54.6368,54.6636,19900.0
2015-04-17 13:15:00,61.14,61.16,61.1,61.16,16700.0,54.6636,54.6815,54.6278,54.6815,16700.0
2015-04-17 13:20:00,61.16,61.18,61.13,61.14,13300.0,54.6815,54.6993,54.6546,54.6636,13300.0
2015-04-17 13:25:00,61.13,61.14,61.1,61.12,19400.0,54.6546,54.6636,54.6278,54.6457,19400.0
2015-04-17 13:30:00,61.12,61.13,61.07,61.07,39300.0,54.6457,54.6546,54.601,54.601,39300.0
2015-04-17 13:35:00,61.07,61.1,61.05,61.06,16600.0,54.601,54.6278,54.5831,54.5921,16600.0
2015-04-17 13:40:00,61.06,61.06,61.0,61.02,39300.0,54.5921,54.5921,54.5384,54.5563,39300.0
2015-04-17 13:45:00,61.01,61.09,61.0,61.07,52800.0,54.5474,54.6189,54.5384,54.601,52800.0
2015-04-17 13:50:00,61.07,61.12,60.91,60.94,26900.0,54.601,54.6457,54.4579,54.4848,26900.0
2015-04-17 13:55:00,60.94,60.97,60.88,60.88,36500.0,54.4848,54.5116,54.4311,54.4311,36500.0
2015-04-17 14:00:00,60.89,60.9,60.84,60.85,18900.0,54.4401,54.449,54.3954,54.4043,18900.0
2015-04-17 14:05:00,60.85,60.87,60.76,60.79,59400.0,54.4043,54.4222,54.3238,54.3507,59400.0
2015-04-17 14:10:00,60.78,60.78,60.74,60.74,19200.0,54.3417,54.3417,54.306,54.306,19200.0
2015-04-17 14:15:00,60.74,60.75,60.65,60.66,21900.0,54.306,54.3149,54.2255,54.2344,21900.0
2015-04-17 14:20:00,60.67,60.68,60.58,60.62,68600.0,54.2434,54.2523,54.1629,54.1987,68600.0
2015-04-17 14:25:00,60.63,60.65,60.57,60.58,36800.0,54.2076,54.2255,54.154,54.1629,36800.0
2015-04-17 14:30:00,60.58,60.59,60.49,60.53,48500.0,54.1629,54.1718,54.0824,54.1182,48500.0
2015-04-17 14:35:00,60.52,60.58,60.5,60.51,22900.0,54.1093,54.1629,54.0914,54.1003,22900.0
2015-04-17 14:40:00,60.51,60.57,60.48,60.56,16200.0,54.1003,54.154,54.0735,54.145,16200.0
2015-04-17 14:45:00,60.57,60.58,60.48,60.49,26100.0,54.154,54.1629,54.0735,54.0824,26100.0
2015-04-17 14:50:00,60.5,60.5,60.41,60.47,76400.0,54.0914,54.0914,54.0109,54.0646,76400.0
2015-04-17 14:55:00,60.47,60.56,60.47,60.51,27700.0,54.0646,54.145,54.0646,54.1003,27700.0
2015-04-17 15:00:00,60.5,60.59,60.5,60.55,28100.0,54.0914,54.1718,54.0914,54.1361,28100.0
2015-04-17 15:05:00,60.55,60.55,60.49,60.54,44800.0,54.1361,54.1361,54.0824,54.1271,44800.0
2015-04-17 15:10:00,60.54,60.7,60.52,60.7,55500.0,54.1271,54.2702,54.1093,54.2702,55500.0
2015-04-17 15:15:00,60.71,60.72,60.6,60.61,50000.0,54.2791,54.2881,54.1808,54.1897,50000.0
2015-04-17 15:20:00,60.62,60.66,60.58,60.61,62500.0,54.1987,54.2344,54.1629,54.1897,62500.0
2015-04-17 15:25:00,60.62,60.79,60.59,60.79,63500.0,54.1987,54.3507,54.1718,54.3507,63500.0
2015-04-17 15:30:00,60.8,60.92,60.79,60.89,118300.0,54.3596,54.4669,54.3507,54.4401,118300.0
2015-04-17 15:35:00,60.9,60.93,60.84,60.9,87400.0,54.449,54.4758,54.3954,54.449,87400.0
2015-04-17 15:40:00,60.9,60.91,60.79,60.8,48300.0,54.449,54.4579,54.3507,54.3596,48300.0
2015-04-17 15:45:00,60.8,60.85,60.76,60.77,71700.0,54.3596,54.4043,54.3238,54.3328,71700.0
2015-04-17 15:50:00,60.77,60.77,60.7,60.74,139400.0,54.3328,54.3328,54.2702,54.306,139400.0
2015-04-17 15:55:00,60.74,60.77,60.65,60.69,281200.0,54.306,54.3328,54.2255,54.2613,281200.0
2015-04-20 09:30:00,60.99,61.28,60.8,61.02,68700.0,54.5295,54.7888,54.3596,54.5563,68700.0
2015-04-20 09:35:00,61.02,61.14,60.96,61.14,42200.0,54.5563,54.6636,54.5026,54.6636,42200.0
2015-04-20 09:40:00,61.15,61.21,61.13,61.17,39700.0,54.6725,54.7262,54.6546,54.6904,39700.0
2015-04-20 09:45:00,61.18,61.3,61.15,61.22,49700.0,54.6993,54.8066,54.6725,54.7351,49700.0
2015-04-20 09:50:00,61.22,61.34,61.21,61.33,117400.0,54.7351,54.8424,54.7262,54.8335,117400.0
2015-04-20 09:55:00,61.35,61.36,61.24,61.31,145700.0,54.8513,54.8603,54.753,54.8156,145700.0
2015-04-20 10:00:00,61.31,61.47,61.31,61.33,25800.0,54.8156,54.9586,54.8156,54.8335,25800.0
2015-04-20 10:05:00,61.33,61.34,61.28,61.3,330000.0,54.8335,54.8424,54.7888,54.8066,330000.0
2015-04-20 10:10:00,61.3,61.31,61.16,61.19,376300.0,54.8066,54.8156,54.6815,54.7083,376300.0
2015-04-20 10:15:00,61.17,61.17,61.03,61.03,24100.0,54.6904,54.6904,54.5652,54.5652,24100.0
2015-04-20 10:20:00,61.05,61.08,60.98,61.07,78900.0,54.5831,54.6099,54.5205,54.601,78900.0
2015-04-20 10:25:00,61.06,61.21,61.06,61.21,21000.0,54.5921,54.7262,54.5921,54.7262,21000.0
2015-04-20 10:30:00,61.21,61.21,61.07,61.1,42800.0,54.7262,54.7262,54.601,54.6278,42800.0
2015-04-20 10:35:00,61.09,61.13,61.06,61.09,24700.0,54.6189,54.6546,54.5921,54.6189,24700.0
2015-04-20 10:40:00,61.09,61.13,61.06,61.06,16400.0,54.6189,54.6546,54.5921,54.5921,16400.0
2015-04-20 10:45:00,61.06,61.08,61.03,61.04,25000.0,54.5921,54.6099,54.5652,54.5742,25000.0
2015-04-20 10:50:00,61.04,61.05,61.0,61.03,46500.0,54.5742,54.5831,54.5384,54.5652,46500.0
2015-04-20 10:55:00,61.03,61.2,61.02,61.15,18700.0,54.5652,54.7172,54.5563,54.6725,18700.0
2015-04-20 11:00:00,61.15,61.22,61.14,61.19,48800.0,54.6725,54.7351,54.6636,54.7083,48800.0
2015-04-20 11:05:00,61.19,61.23,61.18,61.2,14500.0,54.7083,54.744,54.6993,54.7172,14500.0
2015-04-20 11:10:00,61.2,61.2,61.13,61.14,25400.0,54.7172,54.7172,54.6546,54.6636,25400.0
2015-04-20 11:15:00,61.14,61.17,61.14,61.16,22300.0,54.6636,54.6904,54.6636,54.6815,22300.0
2015-04-20 11:20:00,61.16,61.16,61.04,61.06,32400.0,54.6815,54.6815,54.5742,54.5921,32400.0
2015-04-20 11:25:00,61.05,61.05,61.01,61.04,116800.0,54.5831,54.5831,54.5474,54.5742,116800.0
2015-04-20 11:30:00,61.04,61.2,61.03,61.2,39800.0,54.5742,54.7172,54.5652,54.7172,39800.0
2015-04-20 11:35:00,61.2,61.22,61.07,61.07,19900.0,54.7172,54.7351,54.601,54.601,19900.0
2015-04-20 11:40:00,61.06,61.13,61.05,61.1,20100.0,54.5921,54.6546,54.5831,54.6278,20100.0
2015-04-20 11:45:00,61.1,61.1,61.04,61.05,37300.0,54.6278,54.6278,54.5742,54.5831,37300.0
2015-04-20 11:50:00,61.06,61.17,61.05,61.16,31500.0,54.5921,54.6904,54.5831,54.6815,31500.0
2015-04-20 11:55:00,61.17,61.19,61.14,61.19,26800.0,54.6904,54.7083,54.6636,54.7083,26800.0
2015-04-20 12:00:00,61.19,61.19,61.13,61.13,15600.0,54.7083,54.7083,54.6546,54.6546,15600.0
2015-04-20 12:05:00,61.13,61.17,61.13,61.14,11500.0,54.6546,54.6904,54.6546,54.6636,11500.0
2015-04-20 12:10:00,61.14,61.14,61.06,61.06,13000.0,54.6636,54.6636,54.5921,54.5921,13000.0
2015-04-20 12:15:00,61.05,61.05,60.99,61.0,29400.0,54.5831,54.5831,54.5295,54.5384,29400.0
2015-04-20 12:20:00,61.01,61.08,60.99,61.08,29900.0,54.5474,54.6099,54.5295,54.6099,29900.0
2015-04-20 12:25:00,61.08,61.19,61.08,61.17,8600.0,54.6099,54.7083,54.6099,54.6904,8600.0
2015-04-20 12:30:00,61.16,61.2,61.16,61.19,7000.0,54.6815,54.7172,54.6815,54.7083,7000.0
2015-04-20 12:35:00,61.2,61.2,61.15,61.17,19000.0,54.7172,54.7172,54.6725,54.6904,19000.0
2015-04-20 12:40:00,61.18,61.2,61.16,61.16,19000.0,54.6993,54.7172,54.6815,54.6815,19000.0
2015-04-20 12:45:00,61.16,61.16,61.11,61.15,12200.0,54.6815,54.6815,54.6368,54.6725,12200.0
2015-04-20 12:50:00,61.15,61.21,61.14,61.15,16100.0,54.6725,54.7262,54.6636,54.6725,16100.0
2015-04-20 12:55:00,61.15,61.16,61.13,61.16,6500.0,54.6725,54.6815,54.6546,54.6815,6500.0
2015-04-20 13:00:00,61.17,61.2,61.16,61.19,9000.0,54.6904,54.7172,54.6815,54.7083,9000.0
2015-04-20 13:05:00,61.19,61.19,61.15,61.16,15000.0,54.7083,54.7083,54.6725,54.6815,15000.0
2015-04-20 13:10:00,61.16,61.16,61.12,61.13,34000.0,54.6815,54.6815,54.6457,54.6546,34000.0
2015-04-20 13:15:00,61.13,61.13,61.08,61.1,25300.0,54.6546,54.6546,54.6099,54.6278,25300.0
2015-04-20 13:20:00,61.1,61.12,61.08,61.08,15900.0,54.6278,54.6457,54.6099,54.6099,15900.0
2015-04-20 13:25:00,61.09,61.09,61.03,61.07,10000.0,54.6189,54.6189,54.5652,54.601,10000.0
2015-04-20 13:30:00,61.08,61.12,61.08,61.08,12400.0,54.6099,54.6457,54.6099,54.6099,12400.0
2015-04-20 13:35:00,61.08,61.08,61.05,61.07,24800.0,54.6099,54.6099,54.5831,54.601,24800.0
2015-04-20 13:40:00,61.06,61.06,61.03,61.04,14200.0,54.5921,54.5921,54.5652,54.5742,14200.0
2015-04-20 13:45:00,61.04,61.05,61.0,61.0,24800.0,54.5742,54.5831,54.5384,54.5384,24800.0
2015-04-20 13:50:00,61.0,61.06,60.99,61.04,42000.0,54.5384,54.5921,54.5295,54.5742,42000.0
2015-04-20 13:55:00,61.04,61.12,61.04,61.12,12500.0,54.5742,54.6457,54.5742,54.6457,12500.0
2015-04-20 14:00:00,61.12,61.15,61.11,61.13,13800.0,54.6457,54.6725,54.6368,54.6546,13800.0
2015-04-20 14:05:00,61.13,61.13,61.08,61.09,21600.0,54.6546,54.6546,54.6099,54.6189,21600.0
2015-04-20 14:10:00,61.09,61.11,61.04,61.08,18700.0,54.6189,54.6368,54.5742,54.6099,18700.0
2015-04-20 14:15:00,61.09,61.14,61.09,61.13,18400.0,54.6189,54.6636,54.6189,54.6546,18400.0
2015-04-20 14:20:00,61.12,61.14,61.07,61.07,30500.0,54.6457,54.6636,54.601,54.601,30500.0
2015-04-20 14:25:00,61.08,61.13,61.07,61.12,12500.0,54.6099,54.6546,54.601,54.6457,12500.0
2015-04-20 14:30:00,61.12,61.12,61.1,61.1,27700.0,54.6457,54.6457,54.6278,54.6278,27700.0
2015-04-20 14:35:00,61.11,61.16,61.09,61.15,78000.0,54.6368,54.6815,54.6189,54.6725,78000.0
2015-04-20 14:40:00,61.16,61.2,61.15,61.18,22200.0,54.6815,54.7172,54.6725,54.6993,22200.0
2015-04-20 14:45:00,61.18,61.18,61.14,61.14,26200.0,54.6993,54.6993,54.6636,54.6636,26200.0
2015-04-20 14:50:00,61.14,61.16,61.12,61.16,19900.0,54.6636,54.6815,54.6457,54.6815,19900.0
2015-04-20 14:55:00,61.16,61.16,61.15,61.16,14600.0,54.6815,54.6815,54.6725,54.6815,14600.0
2015-04-20 15:00:00,61.16,61.19,61.13,61.17,18400.0,54.6815,54.7083,54.6546,54.6904,18400.0
2015-04-20 15:05:00,61.16,61.25,61.15,61.24,23100.0,54.6815,54.7619,54.6725,54.753,23100.0
2015-04-20 15:10:00,61.25,61.25,61.19,61.2,41500.0,54.7619,54.7619,54.7083,54.7172,41500.0
2015-04-20 15:15:00,61.2,61.29,61.2,61.28,29300.0,54.7172,54.7977,54.7172,54.7888,29300.0
2015-04-20 15:20:00,61.3,61.33,61.28,61.3,33300.0,54.8066,54.8335,54.7888,54.8066,33300.0
2015-04-20 15:25:00,61.29,61.34,61.29,61.3,24800.0,54.7977,54.8424,54.7977,54.8066,24800.0
2015-04-20 15:30:00,61.3,61.34,61.25,61.25,47900.0,54.8066,54.8424,54.7619,54.7619,47900.0
2015-04-20 15:35:00,61.26,61.28,61.21,61.22,24000.0,54.7709,54.7888,54.7262,54.7351,24000.0
2015-04-20 15:40:00,61.22,61.23,61.17,61.19,47600.0,54.7351,54.744,54.6904,54.7083,47600.0
2015-04-20 15:45:00,61.19,61.22,61.19,61.22,40800.0,54.7083,54.7351,54.7083,54.7351,40800.0
2015-04-20 15:50:00,61.21,61.22,61.15,61.16,103400.0,54.7262,54.7351,54.6725,54.6815,103400.0
2015-04-20 15:55:00,61.15,61.16,61.13,61.14,129000.0,54.6725,54.6815,54.6546,54.6636,129000.0
2015-04-21 09:30:00,61.45,61.73,61.39,61.65,203600.0,54.9407,55.1911,54.8871,55.1196,203600.0
2015-04-21 09:35:00,61.57,61.68,61.48,61.6,52700.0,55.048,55.1464,54.9676,55.0749,52700.0
2015-04-21 09:40:00,61.61,61.66,61.49,61.61,86400.0,55.0838,55.1285,54.9765,55.0838,86400.0
2015-04-21 09:45:00,61.62,61.74,61.59,61.65,60800.0,55.0927,55.2,55.0659,55.1196,60800.0
2015-04-21 09:50:00,61.68,61.77,61.63,61.67,68400.0,55.1464,55.2268,55.1017,55.1374,68400.0
2015-04-21 09:55:00,61.68,61.72,61.54,61.56,46100.0,55.1464,55.1821,55.0212,55.0391,46100.0
2015-04-21 10:00:00,61.59,61.74,61.59,61.68,40700.0,55.0659,55.2,55.0659,55.1464,40700.0
2015-04-21 10:05:00,61.69,61.69,61.57,61.69,38200.0,55.1553,55.1553,55.048,55.1553,38200.0
2015-04-21 10:10:00,61.69,61.72,61.67,61.68,37500.0,55.1553,55.1821,55.1374,55.1464,37500.0
2015-04-21 10:15:00,61.68,61.8,61.67,61.79,35400.0,55.1464,55.2537,55.1374,55.2447,35400.0
2015-04-21 10:20:00,61.79,61.82,61.71,61.82,22400.0,55.2447,55.2716,55.1732,55.2716,22400.0
2015-04-21 10:25:00,61.81,61.84,61.73,61.77,41300.0,55.2626,55.2894,55.1911,55.2268,41300.0
2015-04-21 10:30:00,61.77,61.78,61.68,61.74,24500.0,55.2268,55.2358,55.1464,55.2,24500.0
2015-04-21 10:35:00,61.74,61.85,61.74,61.83,39300.0,55.2,55.2984,55.2,55.2805,39300.0
2015-04-21 10:40:00,61.83,61.83,61.68,61.7,31400.0,55.2805,55.2805,55.1464,55.1643,31400.0
2015-04-21 10:45:00,61.71,61.77,61.69,61.75,65300.0,55.1732,55.2268,55.1553,55.209,65300.0
2015-04-21 10:50:00,61.74,61.82,61.74,61.82,21200.0,55.2,55.2716,55.2,55.2716,21200.0
2015-04-21 10:55:00,61.83,61.83,61.7,61.72,19800.0,55.2805,55.2805,55.1643,55.1821,19800.0
2015-04-21 11:00:00,61.72,61.72,61.67,61.68,47300.0,55.1821,55.1821,55.1374,55.1464,47300.0
2015-04-21 11:05:00,61.68,61.75,61.65,61.65,56100.0,55.1464,55.209,55.1196,55.1196,56100.0
2015-04-21 11:10:00,61.65,61.66,61.58,61.61,41200.0,55.1196,55.1285,55.057,55.0838,41200.0
2015-04-21 11:15:00,61.61,61.61,61.56,61.57,35900.0,55.0838,55.0838,55.0391,55.048,35900.0
2015-04-21 11:20:00,61.57,61.58,61.47,61.47,57900.0,55.048,55.057,54.9586,54.9586,57900.0
2015-04-21 11:25:00,61.44,61.48,61.43,61.46,13300.0,54.9318,54.9676,54.9229,54.9497,13300.0
2015-04-21 11:30:00,61.45,61.52,61.44,61.51,12600.0,54.9407,55.0033,54.9318,54.9944,12600.0
2015-04-21 11:35:00,61.5,61.59,61.48,61.49,27000.0,54.9854,55.0659,54.9676,54.9765,27000.0
2015-04-21 11:40:00,61.49,61.5,61.44,61.45,12800.0,54.9765,54.9854,54.9318,54.9407,12800.0
2015-04-21 11:45:00,61.44,61.45,61.31,61.38,26700.0,54.9318,54.9407,54.8156,54.8782,26700.0
2015-04-21 11:50:00,61.38,61.39,61.3,61.33,14100.0,54.8782,54.8871,54.8066,54.8335,14100.0
2015-04-21 11:55:00,61.33,61.38,61.31,61.38,10000.0,54.8335,54.8782,54.8156,54.8782,10000.0
2015-04-21 12:00:00,61.38,61.39,61.35,61.39,11800.0,54.8782,54.8871,54.8513,54.8871,11800.0
2015-04-21 12:05:00,61.39,61.4,61.34,61.4,19500.0,54.8871,54.896,54.8424,54.896,19500.0
2015-04-21 12:10:00,61.39,61.43,61.38,61.39,11800.0,54.8871,54.9229,54.8782,54.8871,11800.0
2015-04-21 12:15:00,61.39,61.39,61.3,61.3,14600.0,54.8871,54.8871,54.8066,54.8066,14600.0
2015-04-21 12:20:00,61.3,61.4,61.29,61.4,12300.0,54.8066,54.896,54.7977,54.896,12300.0
2015-04-21 12:25:00,61.4,61.48,61.4,61.47,7900.0,54.896,54.9676,54.896,54.9586,7900.0
2015-04-21 12:30:00,61.47,61.48,61.45,61.46,10900.0,54.9586,54.9676,54.9407,54.9497,10900.0
2015-04-21 12:35:00,61.46,61.46,61.42,61.45,12400.0,54.9497,54.9497,54.9139,54.9407,12400.0
2015-04-21 12:40:00,61.46,61.47,61.42,61.43,8700.0,54.9497,54.9586,54.9139,54.9229,8700.0
2015-04-21 12:45:00,61.43,61.45,61.42,61.43,50100.0,54.9229,54.9407,54.9139,54.9229,50100.0
2015-04-21 12:50:00,61.42,61.43,61.37,61.39,50900.0,54.9139,54.9229,54.8692,54.8871,50900.0
2015-04-21 12:55:00,61.38,61.4,61.38,61.38,10600.0,54.8782,54.896,54.8782,54.8782,10600.0
2015-04-21 13:00:00,61.38,61.5,61.37,61.5,14200.0,54.8782,54.9854,54.8692,54.9854,14200.0
2015-04-21 13:05:00,61.49,61.5,61.46,61.48,13100.0,54.9765,54.9854,54.9497,54.9676,13100.0
2015-04-21 13:10:00,61.48,61.54,61.46,61.53,15000.0,54.9676,55.0212,54.9497,55.0123,15000.0
2015-04-21 13:15:00,61.53,61.58,61.52,61.57,11800.0,55.0123,55.057,55.0033,55.048,11800.0
2015-04-21 13:20:00,61.57,61.58,61.56,61.58,8100.0,55.048,55.057,55.0391,55.057,8100.0
2015-04-21 13:25:00,61.58,61.59,61.56,61.56,18600.0,55.057,55.0659,55.0391,55.0391,18600.0
2015-04-21 13:30:00,61.56,61.59,61.56,61.58,34100.0,55.0391,55.0659,55.0391,55.057,34100.0
2015-04-21 13:35:00,61.58,61.59,61.48,61.49,35900.0,55.057,55.0659,54.9676,54.9765,35900.0
2015-04-21 13:40:00,61.49,61.55,61.47,61.48,45800.0,54.9765,55.0302,54.9586,54.9676,45800.0
2015-04-21 13:45:00,61.47,61.49,61.41,61.42,30300.0,54.9586,54.9765,54.905,54.9139,30300.0
2015-04-21 13:50:00,61.42,61.51,61.41,61.51,21400.0,54.9139,54.9944,54.905,54.9944,21400.0
2015-04-21 13:55:00,61.5,61.53,61.49,61.49,16800.0,54.9854,55.0123,54.9765,54.9765,16800.0
2015-04-21 14:00:00,61.49,61.5,61.43,61.5,22200.0,54.9765,54.9854,54.9229,54.9854,22200.0
2015-04-21 14:05:00,61.5,61.52,61.44,61.48,17900.0,54.9854,55.0033,54.9318,54.9676,17900.0
2015-04-21 14:10:00,61.49,61.53,61.46,61.51,13600.0,54.9765,55.0123,54.9497,54.9944,13600.0
2015-04-21 14:15:00,61.51,61.62,61.51,61.6,14500.0,54.9944,55.0927,54.9944,55.0749,14500.0
2015-04-21 14:20:00,61.6,61.63,61.58,61.61,11900.0,55.0749,55.1017,55.057,55.0838,11900.0
2015-04-21 14:25:00,61.61,61.67,61.61,61.67,12800.0,55.0838,55.1374,55.0838,55.1374,12800.0
2015-04-21 14:30:00,61.68,61.7,61.61,61.61,12400.0,55.1464,55.1643,55.0838,55.0838,12400.0
2015-04-21 14:35:00,61.62,61.63,61.56,61.56,14100.0,55.0927,55.1017,55.0391,55.0391,14100.0
2015-04-21 14:40:00,61.56,61.58,61.54,61.56,15700.0,55.0391,55.057,55.0212,55.0391,15700.0
2015-04-21 14:45:00,61.55,61.6,61.55,61.58,14300.0,55.0302,55.0749,55.0302,55.057,14300.0
2015-04-21 14:50:00,61.57,61.57,61.54,61.55,15000.0,55.048,55.048,55.0212,55.0302,15000.0
2015-04-21 14:55:00,61.55,61.56,61.53,61.56,18600.0,55.0302,55.0391,55.0123,55.0391,18600.0
2015-04-21 15:00:00,61.57,61.59,61.55,61.57,20900.0,55.048,55.0659,55.0302,55.048,20900.0
2015-04-21 15:05:00,61.57,61.62,61.56,61.62,13500.0,55.048,55.0927,55.0391,55.0927,13500.0
2015-04-21 15:10:00,61.62,61.64,61.59,61.6,18500.0,55.0927,55.1106,55.0659,55.0749,18500.0
2015-04-21 15:15:00,61.6,61.63,61.59,61.61,34500.0,55.0749,55.1017,55.0659,55.0838,34500.0
2015-04-21 15:20:00,61.61,61.61,61.56,61.6,28200.0,55.0838,55.0838,55.0391,55.0749,28200.0
2015-04-21 15:25:00,61.61,61.61,61.51,61.54,30300.0,55.0838,55.0838,54.9944,55.0212,30300.0
2015-04-21 15:30:00,61.54,61.56,61.5,61.53,25900.0,55.0212,55.0391,54.9854,55.0123,25900.0
2015-04-21 15:35:00,61.53,61.56,61.5,61.54,29200.0,55.0123,55.0391,54.9854,55.0212,29200.0
2015-04-21 15:40:00,61.54,61.56,61.48,61.5,36600.0,55.0212,55.0391,54.9676,54.9854,36600.0
2015-04-21 15:45:00,61.49,61.51,61.45,61.46,45500.0,54.9765,54.9944,54.9407,54.9497,45500.0
2015-04-21 15:50:00,61.45,61.48,61.45,61.45,60000.0,54.9407,54.9676,54.9407,54.9407,60000.0
2015-04-21 15:55:00,61.45,61.48,61.37,61.42,122400.0,54.9407,54.9676,54.8692,54.9139,122400.0
2015-04-22 09:30:00,61.31,61.4,61.1,61.22,92200.0,54.8156,54.896,54.6278,54.7351,92200.0
2015-04-22 09:35:00,61.19,61.25,61.13,61.16,34600.0,54.7083,54.7619,54.6546,54.6815,34600.0
2015-04-22 09:40:00,61.17,61.2,61.0,61.04,63500.0,54.6904,54.7172,54.5384,54.5742,63500.0
2015-04-22 09:45:00,61.02,61.02,60.87,60.88,20100.0,54.5563,54.5563,54.4222,54.4311,20100.0
2015-04-22 09:50:00,60.88,60.89,60.78,60.81,28300.0,54.4311,54.4401,54.3417,54.3685,28300.0
2015-04-22 09:55:00,60.8,60.88,60.76,60.83,28400.0,54.3596,54.4311,54.3238,54.3864,28400.0
2015-04-22 10:00:00,60.87,60.97,60.83,60.86,40900.0,54.4222,54.5116,54.3864,54.4132,40900.0
2015-04-22 10:05:00,60.85,60.94,60.81,60.89,23800.0,54.4043,54.4848,54.3685,54.4401,23800.0
2015-04-22 10:10:00,60.88,60.96,60.85,60.9,39100.0,54.4311,54.5026,54.4043,54.449,39100.0
2015-04-22 10:15:00,60.89,60.9,60.77,60.85,34000.0,54.4401,54.449,54.3328,54.4043,34000.0
2015-04-22 10:20:00,60.85,60.92,60.83,60.89,30100.0,54.4043,54.4669,54.3864,54.4401,30100.0
2015-04-22 10:25:00,60.9,60.97,60.85,60.85,37600.0,54.449,54.5116,54.4043,54.4043,37600.0
2015-04-22 10:30:00,60.86,60.88,60.81,60.82,36800.0,54.4132,54.4311,54.3685,54.3775,36800.0
2015-04-22 10:35:00,60.81,60.91,60.8,60.86,47600.0,54.3685,54.4579,54.3596,54.4132,47600.0
2015-04-22 10:40:00,60.85,61.04,60.85,61.03,27600.0,54.4043,54.5742,54.4043,54.5652,27600.0
2015-04-22 10:45:00,61.04,61.12,60.98,61.1,24800.0,54.5742,54.6457,54.5205,54.6278,24800.0
2015-04-22 10:50:00,61.1,61.13,61.08,61.09,17000.0,54.6278,54.6546,54.6099,54.6189,17000.0
2015-04-22 10:55:00,61.1,61.1,61.05,61.1,29000.0,54.6278,54.6278,54.5831,54.6278,29000.0
2015-04-22 11:00:00,61.11,61.16,61.05,61.06,22800.0,54.6368,54.6815,54.5831,54.5921,22800.0
2015-04-22 11:05:00,61.06,61.12,61.05,61.12,22900.0,54.5921,54.6457,54.5831,54.6457,22900.0
2015-04-22 11:10:00,61.12,61.17,61.06,61.07,36000.0,54.6457,54.6904,54.5921,54.601,36000.0
2015-04-22 11:15:00,61.08,61.09,60.98,60.98,34400.0,54.6099,54.6189,54.5205,54.5205,34400.0
2015-04-22 11:20:00,60.98,60.99,60.9,60.91,31600.0,54.5205,54.5295,54.449,54.4579,31600.0
2015-04-22 11:25:00,60.91,61.0,60.9,61.0,47800.0,54.4579,54.5384,54.449,54.5384,47800.0
2015-04-22 11:30:00,61.0,61.07,60.98,61.07,73100.0,54.5384,54.601,54.5205,54.601,73100.0
2015-04-22 11:35:00,61.07,61.07,60.99,61.01,33300.0,54.601,54.601,54.5295,54.5474,33300.0
2015-04-22 11:40:00,61.01,61.02,60.99,61.01,28700.0,54.5474,54.5563,54.5295,54.5474,28700.0
2015-04-22 11:45:00,61.02,61.02,60.99,61.01,17500.0,54.5563,54.5563,54.5295,54.5474,17500.0
2015-04-22 11:50:00,61.02,61.02,60.99,61.0,50800.0,54.5563,54.5563,54.5295,54.5384,50800.0
2015-04-22 11:55:00,61.0,61.06,60.99,61.06,39500.0,54.5384,54.5921,54.5295,54.5921,39500.0
2015-04-22 12:00:00,61.07,61.08,60.99,61.0,48400.0,54.601,54.6099,54.5295,54.5384,48400.0
2015-04-22 12:05:00,61.0,61.03,60.99,61.02,11400.0,54.5384,54.5652,54.5295,54.5563,11400.0
2015-04-22 12:10:00,61.02,61.1,61.02,61.1,7900.0,54.5563,54.6278,54.5563,54.6278,7900.0
2015-04-22 12:15:00,61.11,61.11,61.04,61.05,14700.0,54.6368,54.6368,54.5742,54.5831,14700.0
2015-04-22 12:20:00,61.06,61.18,61.05,61.14,11000.0,54.5921,54.6993,54.5831,54.6636,11000.0
2015-04-22 12:25:00,61.14,61.14,61.09,61.1,5800.0,54.6636,54.6636,54.6189,54.6278,5800.0
2015-04-22 12:30:00,61.11,61.13,61.06,61.08,13500.0,54.6368,54.6546,54.5921,54.6099,13500.0
2015-04-22 12:35:00,61.08,61.11,61.07,61.09,9600.0,54.6099,54.6368,54.601,54.6189,9600.0
2015-04-22 12:40:00,61.09,61.09,61.06,61.09,11900.0,54.6189,54.6189,54.5921,54.6189,11900.0
2015-04-22 12:45:00,61.09,61.11,61.07,61.08,9500.0,54.6189,54.6368,54.601,54.6099,9500.0
2015-04-22 12:50:00,61.09,61.19,61.09,61.18,11100.0,54.6189,54.7083,54.6189,54.6993,11100.0
2015-04-22 12:55:00,61.19,61.22,61.12,61.15,12300.0,54.7083,54.7351,54.6457,54.6725,12300.0
2015-04-22 13:00:00,61.16,61.17,61.06,61.13,13700.0,54.6815,54.6904,54.5921,54.6546,13700.0
2015-04-22 13:05:00,61.12,61.12,61.0,61.07,25000.0,54.6457,54.6457,54.5384,54.601,25000.0
2015-04-22 13:10:00,61.06,61.09,61.01,61.09,16400.0,54.5921,54.6189,54.5474,54.6189,16400.0
2015-04-22 13:15:00,61.09,61.09,61.03,61.03,22000.0,54.6189,54.6189,54.5652,54.5652,22000.0
2015-04-22 13:20:00,61.03,61.03,61.0,61.01,6400.0,54.5652,54.5652,54.5384,54.5474,6400.0
2015-04-22 13:25:00,61.01,61.05,61.01,61.03,14400.0,54.5474,54.5831,54.5474,54.5652,14400.0
2015-04-22 13:30:00,61.03,61.03,60.99,61.0,20100.0,54.5652,54.5652,54.5295,54.5384,20100.0
2015-04-22 13:35:00,61.01,61.03,60.99,61.03,19300.0,54.5474,54.5652,54.5295,54.5652,19300.0
2015-04-22 13:40:00,61.03,61.13,61.03,61.13,10000.0,54.5652,54.6546,54.5652,54.6546,10000.0
2015-04-22 13:45:00,61.13,61.18,61.12,61.15,15800.0,54.6546,54.6993,54.6457,54.6725,15800.0
2015-04-22 13:50:00,61.17,61.19,61.16,61.17,12400.0,54.6904,54.7083,54.6815,54.6904,12400.0
2015-04-22 13:55:00,61.17,61.18,61.14,61.15,14900.0,54.6904,54.6993,54.6636,54.6725,14900.0
2015-04-22 14:00:00,61.15,61.16,61.12,61.16,14700.0,54.6725,54.6815,54.6457,54.6815,14700.0
2015-04-22 14:05:00,61.17,61.27,61.16,61.26,21800.0,54.6904,54.7798,54.6815,54.7709,21800.0
2015-04-22 14:10:00,61.27,61.29,61.26,61.28,12400.0,54.7798,54.7977,54.7709,54.7888,12400.0
2015-04-22 14:15:00,61.28,61.29,61.23,61.23,9500.0,54.7888,54.7977,54.744,54.744,9500.0
2015-04-22 14:20:00,61.22,61.28,61.21,61.27,17200.0,54.7351,54.7888,54.7262,54.7798,17200.0
2015-04-22 14:25:00,61.26,61.31,61.26,61.3,7900.0,54.7709,54.8156,54.7709,54.8066,7900.0
2015-04-22 14:30:00,61.3,61.31,61.24,61.28,24200.0,54.8066,54.8156,54.753,54.7888,24200.0
2015-04-22 14:35:00,61.29,61.29,61.23,61.23,13000.0,54.7977,54.7977,54.744,54.744,13000.0
2015-04-22 14:40:00,61.23,61.24,61.19,61.2,17200.0,54.744,54.753,54.7083,54.7172,17200.0
2015-04-22 14:45:00,61.2,61.23,61.19,61.21,17400.0,54.7172,54.744,54.7083,54.7262,17400.0
2015-04-22 14:50:00,61.22,61.23,61.15,61.15,11300.0,54.7351,54.744,54.6725,54.6725,11300.0
2015-04-22 14:55:00,61.16,61.18,61.14,61.14,12500.0,54.6815,54.6993,54.6636,54.6636,12500.0
2015-04-22 15:00:00,61.15,61.26,61.15,61.2,20100.0,54.6725,54.7709,54.6725,54.7172,20100.0
2015-04-22 15:05:00,61.19,61.25,61.19,61.2,14800.0,54.7083,54.7619,54.7083,54.7172,14800.0
2015-04-22 15:10:00,61.22,61.22,61.16,61.21,18300.0,54.7351,54.7351,54.6815,54.7262,18300.0
2015-04-22 15:15:00,61.21,61.25,61.21,61.24,17300.0,54.7262,54.7619,54.7262,54.753,17300.0
2015-04-22 15:20:00,61.22,61.25,61.18,61.25,30700.0,54.7351,54.7619,54.6993,54.7619,30700.0
2015-04-22 15:25:00,61.25,61.27,61.22,61.24,20900.0,54.7619,54.7798,54.7351,54.753,20900.0
2015-04-22 15:30:00,61.25,61.25,61.16,61.16,25100.0,54.7619,54.7619,54.6815,54.6815,25100.0
2015-04-22 15:35:00,61.18,61.19,61.12,61.17,26100.0,54.6993,54.7083,54.6457,54.6904,26100.0
2015-04-22 15:40:00,61.17,61.19,61.11,61.13,22100.0,54.6904,54.7083,54.6368,54.6546,22100.0
2015-04-22 15:45:00,61.12,61.19,61.12,61.16,34600.0,54.6457,54.7083,54.6457,54.6815,34600.0
2015-04-22 15:50:00,61.16,61.18,61.15,61.17,50300.0,54.6815,54.6993,54.6725,54.6904,50300.0
2015-04-22 15:55:00,61.17,61.24,61.16,61.21,106000.0,54.6904,54.753,54.6815,54.7262,106000.0
2015-04-23 09:30:00,60.79,61.01,60.58,60.61,156200.0,54.3507,54.5474,54.1629,54.1897,156200.0
2015-04-23 09:35:00,60.6,60.71,60.54,60.67,74800.0,54.1808,54.2791,54.1271,54.2434,74800.0
2015-04-23 09:40:00,60.67,60.67,60.61,60.64,44000.0,54.2434,54.2434,54.1897,54.2165,44000.0
2015-04-23 09:45:00,60.64,60.66,60.56,60.58,34100.0,54.2165,54.2344,54.145,54.1629,34100.0
2015-04-23 09:50:00,60.58,60.64,60.48,60.62,79300.0,54.1629,54.2165,54.0735,54.1987,79300.0
2015-04-23 09:55:00,60.64,60.65,60.53,60.63,29100.0,54.2165,54.2255,54.1182,54.2076,29100.0
2015-04-23 10:00:00,60.63,60.7,60.59,60.62,36800.0,54.2076,54.2702,54.1718,54.1987,36800.0
2015-04-23 10:05:00,60.63,60.64,60.51,60.57,69200.0,54.2076,54.2165,54.1003,54.154,69200.0
2015-04-23 10:10:00,60.56,60.63,60.52,60.61,40100.0,54.145,54.2076,54.1093,54.1897,40100.0
2015-04-23 10:15:00,60.62,60.65,60.48,60.5,36300.0,54.1987,54.2255,54.0735,54.0914,36300.0
2015-04-23 10:20:00,60.49,60.5,60.42,60.44,33100.0,54.0824,54.0914,54.0199,54.0377,33100.0
2015-04-23 10:25:00,60.44,60.53,60.43,60.49,35900.0,54.0377,54.1182,54.0288,54.0824,35900.0
2015-04-23 10:30:00,60.49,60.52,60.48,60.49,52900.0,54.0824,54.1093,54.0735,54.0824,52900.0
2015-04-23 10:35:00,60.5,60.5,60.44,60.47,49000.0,54.0914,54.0914,54.0377,54.0646,49000.0
2015-04-23 10:40:00,60.48,60.55,60.47,60.55,21100.0,54.0735,54.1361,54.0646,54.1361,21100.0
2015-04-23 10:45:00,60.55,60.58,60.52,60.55,22100.0,54.1361,54.1629,54.1093,54.1361,22100.0
2015-04-23 10:50:00,60.55,60.63,60.54,60.63,41500.0,54.1361,54.2076,54.1271,54.2076,41500.0
2015-04-23 10:55:00,60.63,60.66,60.56,60.58,30000.0,54.2076,54.2344,54.145,54.1629,30000.0
2015-04-23 11:00:00,60.57,60.6,60.54,60.55,26500.0,54.154,54.1808,54.1271,54.1361,26500.0
2015-04-23 11:05:00,60.56,60.69,60.56,60.65,29400.0,54.145,54.2613,54.145,54.2255,29400.0
2015-04-23 11:10:00,60.67,60.67,60.6,60.67,21500.0,54.2434,54.2434,54.1808,54.2434,21500.0
2015-04-23 11:15:00,60.67,60.68,60.64,60.66,12100.0,54.2434,54.2523,54.2165,54.2344,12100.0
2015-04-23 11:20:00,60.67,60.69,60.62,60.69,15400.0,54.2434,54.2613,54.1987,54.2613,15400.0
2015-04-23 11:25:00,60.7,60.84,60.68,60.84,78200.0,54.2702,54.3954,54.2523,54.3954,78200.0
2015-04-23 11:30:00,60.84,60.84,60.76,60.78,10400.0,54.3954,54.3954,54.3238,54.3417,10400.0
2015-04-23 11:35:00,60.79,60.81,60.78,60.8,31300.0,54.3507,54.3685,54.3417,54.3596,31300.0
2015-04-23 11:40:00,60.8,60.81,60.77,60.78,10200.0,54.3596,54.3685,54.3328,54.3417,10200.0
2015-04-23 11:45:00,60.78,60.8,60.78,60.79,17300.0,54.3417,54.3596,54.3417,54.3507,17300.0
2015-04-23 11:50:00,60.8,61.03,60.8,61.03,40400.0,54.3596,54.5652,54.3596,54.5652,40400.0
2015-04-23 11:55:00,61.01,61.1,61.0,61.05,25800.0,54.5474,54.6278,54.5384,54.5831,25800.0
2015-04-23 12:00:00,61.07,61.09,60.97,60.98,35600.0,54.601,54.6189,54.5116,54.5205,35600.0
2015-04-23 12:05:00,60.99,61.08,60.95,61.06,33500.0,54.5295,54.6099,54.4937,54.5921,33500.0
2015-04-23 12:10:00,61.05,61.09,61.0,61.05,15200.0,54.5831,54.6189,54.5384,54.5831,15200.0
2015-04-23 12:15:00,61.05,61.06,61.0,61.02,36600.0,54.5831,54.5921,54.5384,54.5563,36600.0
2015-04-23 12:20:00,61.05,61.06,60.99,60.99,37000.0,54.5831,54.5921,54.5295,54.5295,37000.0
2015-04-23 12:25:00,61.01,61.07,60.99,61.06,13000.0,54.5474,54.601,54.5295,54.5921,13000.0
2015-04-23 12:30:00,61.06,61.07,61.01,61.03,19700.0,54.5921,54.601,54.5474,54.5652,19700.0
2015-04-23 12:35:00,61.05,61.25,61.04,61.25,37400.0,54.5831,54.7619,54.5742,54.7619,37400.0
2015-04-23 12:40:00,61.25,61.32,61.25,61.3,14200.0,54.7619,54.8245,54.7619,54.8066,14200.0
2015-04-23 12:45:00,61.31,61.33,61.27,61.32,11900.0,54.8156,54.8335,54.7798,54.8245,11900.0
2015-04-23 12:50:00,61.32,61.37,61.29,61.36,7500.0,54.8245,54.8692,54.7977,54.8603,7500.0
2015-04-23 12:55:00,61.39,61.39,61.36,61.39,10400.0,54.8871,54.8871,54.8603,54.8871,10400.0
2015-04-23 13:00:00,61.39,61.41,61.37,61.38,18600.0,54.8871,54.905,54.8692,54.8782,18600.0
2015-04-23 13:05:00,61.39,61.41,61.37,61.38,21200.0,54.8871,54.905,54.8692,54.8782,21200.0
2015-04-23 13:10:00,61.37,61.39,61.32,61.32,28100.0,54.8692,54.8871,54.8245,54.8245,28100.0
2015-04-23 13:15:00,61.32,61.36,61.29,61.3,17400.0,54.8245,54.8603,54.7977,54.8066,17400.0
2015-04-23 13:20:00,61.3,61.37,61.3,61.34,10500.0,54.8066,54.8692,54.8066,54.8424,10500.0
2015-04-23 13:25:00,61.35,61.38,61.31,61.31,13400.0,54.8513,54.8782,54.8156,54.8156,13400.0
2015-04-23 13:30:00,61.3,61.35,61.28,61.28,14300.0,54.8066,54.8513,54.7888,54.7888,14300.0
2015-04-23 13:35:00,61.28,61.32,61.22,61.23,24100.0,54.7888,54.8245,54.7351,54.744,24100.0
2015-04-23 13:40:00,61.23,61.29,61.2,61.26,38600.0,54.744,54.7977,54.7172,54.7709,38600.0
2015-04-23 13:45:00,61.26,61.34,61.26,61.34,10000.0,54.7709,54.8424,54.7709,54.8424,10000.0
2015-04-23 13:50:00,61.34,61.39,61.33,61.36,8900.0,54.8424,54.8871,54.8335,54.8603,8900.0
2015-04-23 13:55:00,61.36,61.38,61.33,61.35,11800.0,54.8603,54.8782,54.8335,54.8513,11800.0
2015-04-23 14:00:00,61.36,61.37,61.33,61.34,17400.0,54.8603,54.8692,54.8335,54.8424,17400.0
2015-04-23 14:05:00,61.34,61.37,61.34,61.35,34800.0,54.8424,54.8692,54.8424,54.8513,34800.0
2015-04-23 14:10:00,61.35,61.37,61.3,61.3,30800.0,54.8513,54.8692,54.8066,54.8066,30800.0
2015-04-23 14:15:00,61.3,61.35,61.3,61.34,13400.0,54.8066,54.8513,54.8066,54.8424,13400.0
2015-04-23 14:20:00,61.34,61.34,61.24,61.27,42500.0,54.8424,54.8424,54.753,54.7798,42500.0
2015-04-23 14:25:00,61.29,61.37,61.29,61.35,15700.0,54.7977,54.8692,54.7977,54.8513,15700.0
2015-04-23 14:30:00,61.35,61.37,61.34,61.36,16200.0,54.8513,54.8692,54.8424,54.8603,16200.0
2015-04-23 14:35:00,61.36,61.37,61.33,61.34,13500.0,54.8603,54.8692,54.8335,54.8424,13500.0
2015-04-23 14:40:00,61.35,61.35,61.32,61.33,23400.0,54.8513,54.8513,54.8245,54.8335,23400.0
2015-04-23 14:45:00,61.34,61.35,61.32,61.34,22700.0,54.8424,54.8513,54.8245,54.8424,22700.0
2015-04-23 14:50:00,61.35,61.36,61.32,61.35,20200.0,54.8513,54.8603,54.8245,54.8513,20200.0
2015-04-23 14:55:00,61.36,61.38,61.34,61.36,24400.0,54.8603,54.8782,54.8424,54.8603,24400.0
2015-04-23 15:00:00,61.36,61.4,61.34,61.38,21100.0,54.8603,54.896,54.8424,54.8782,21100.0
2015-04-23 15:05:00,61.38,61.39,61.36,61.37,34500.0,54.8782,54.8871,54.8603,54.8692,34500.0
2015-04-23 15:10:00,61.37,61.42,61.35,61.4,49900.0,54.8692,54.9139,54.8513,54.896,49900.0
2015-04-23 15:15:00,61.41,61.42,61.37,61.4,57600.0,54.905,54.9139,54.8692,54.896,57600.0
2015-04-23 15:20:00,61.41,61.41,61.35,61.36,23100.0,54.905,54.905,54.8513,54.8603,23100.0
2015-04-23 15:25:00,61.36,61.41,61.36,61.4,16400.0,54.8603,54.905,54.8603,54.896,16400.0
2015-04-23 15:30:00,61.39,61.4,61.33,61.36,24800.0,54.8871,54.896,54.8335,54.8603,24800.0
2015-04-23 15:35:00,61.36,61.41,61.36,61.41,24500.0,54.8603,54.905,54.8603,54.905,24500.0
2015-04-23 15:40:00,61.41,61.41,61.36,61.36,32600.0,54.905,54.905,54.8603,54.8603,32600.0
2015-04-23 15:45:00,61.36,61.37,61.3,61.34,35000.0,54.8603,54.8692,54.8066,54.8424,35000.0
2015-04-23 15:50:00,61.34,61.34,61.29,61.29,65100.0,54.8424,54.8424,54.7977,54.7977,65100.0
2015-04-23 15:55:00,61.29,61.29,61.2,61.2,106600.0,54.7977,54.7977,54.7172,54.7172,106600.0
2015-04-24 09:30:00,60.47,60.66,59.66,59.95,283500.0,54.0646,54.2344,53.3404,53.5996,283500.0
2015-04-24 09:35:00,59.91,60.19,59.71,60.12,115400.0,53.5639,53.8142,53.3851,53.7516,115400.0
2015-04-24 09:40:00,60.13,60.28,60.09,60.21,114800.0,53.7606,53.8947,53.7248,53.8321,114800.0
2015-04-24 09:45:00,60.21,60.28,60.15,60.24,212200.0,53.8321,53.8947,53.7785,53.8589,212200.0
2015-04-24 09:50:00,60.25,60.28,60.24,60.24,64700.0,53.8679,53.8947,53.8589,53.8589,64700.0
2015-04-24 09:55:00,60.25,60.3,60.23,60.28,141500.0,53.8679,53.9126,53.85,53.8947,141500.0
2015-04-24 10:00:00,60.28,60.29,60.23,60.28,165900.0,53.8947,53.9036,53.85,53.8947,165900.0
2015-04-24 10:05:00,60.29,60.36,60.21,60.35,35200.0,53.9036,53.9662,53.8321,53.9573,35200.0
2015-04-24 10:10:00,60.36,60.45,60.36,60.41,67900.0,53.9662,54.0467,53.9662,54.0109,67900.0
2015-04-24 10:15:00,60.41,60.46,60.39,60.42,45900.0,54.0109,54.0556,53.993,54.0199,45900.0
2015-04-24 10:20:00,60.43,60.45,60.4,60.41,26400.0,54.0288,54.0467,54.002,54.0109,26400.0
2015-04-24 10:25:00,60.42,60.43,60.36,60.38,28900.0,54.0199,54.0288,53.9662,53.9841,28900.0
2015-04-24 10:30:00,60.38,60.42,60.34,60.34,24200.0,53.9841,54.0199,53.9483,53.9483,24200.0
2015-04-24 10:35:00,60.35,60.45,60.34,60.44,16900.0,53.9573,54.0467,53.9483,54.0377,16900.0
2015-04-24 10:40:00,60.44,60.44,60.36,60.39,25500.0,54.0377,54.0377,53.9662,53.993,25500.0
2015-04-24 10:45:00,60.4,60.4,60.32,60.33,25300.0,54.002,54.002,53.9304,53.9394,25300.0
2015-04-24 10:50:00,60.33,60.33,60.24,60.26,37900.0,53.9394,53.9394,53.8589,53.8768,37900.0
2015-04-24 10:55:00,60.27,60.37,60.26,60.34,20000.0,53.8857,53.9751,53.8768,53.9483,20000.0
2015-04-24 11:00:00,60.34,60.34,60.27,60.3,29600.0,53.9483,53.9483,53.8857,53.9126,29600.0
2015-04-24 11:05:00,60.3,60.32,60.28,60.32,87100.0,53.9126,53.9304,53.8947,53.9304,87100.0
2015-04-24 11:10:00,60.32,60.43,60.31,60.35,73500.0,53.9304,54.0288,53.9215,53.9573,73500.0
2015-04-24 11:15:00,60.34,60.41,60.32,60.4,28100.0,53.9483,54.0109,53.9304,54.002,28100.0
2015-04-24 11:20:00,60.4,60.41,60.36,60.39,36200.0,54.002,54.0109,53.9662,53.993,36200.0
2015-04-24 11:25:00,60.39,60.42,60.38,60.42,48500.0,53.993,54.0199,53.9841,54.0199,48500.0
2015-04-24 11:30:00,60.42,60.47,60.38,60.44,63700.0,54.0199,54.0646,53.9841,54.0377,63700.0
2015-04-24 11:35:00,60.43,60.51,60.42,60.5,59800.0,54.0288,54.1003,54.0199,54.0914,59800.0
2015-04-24 11:40:00,60.5,60.51,60.42,60.42,39500.0,54.0914,54.1003,54.0199,54.0199,39500.0
2015-04-24 11:45:00,60.42,60.43,60.38,60.38,21600.0,54.0199,54.0288,53.9841,53.9841,21600.0
2015-04-24 11:50:00,60.37,60.43,60.34,60.43,28100.0,53.9751,54.0288,53.9483,54.0288,28100.0
2015-04-24 11:55:00,60.43,60.46,60.4,60.46,16600.0,54.0288,54.0556,54.002,54.0556,16600.0
2015-04-24 12:00:00,60.45,60.46,60.38,60.45,27400.0,54.0467,54.0556,53.9841,54.0467,27400.0
2015-04-24 12:05:00,60.45,60.47,60.43,60.45,18800.0,54.0467,54.0646,54.0288,54.0467,18800.0
2015-04-24 12:10:00,60.45,60.45,60.41,60.42,17300.0,54.0467,54.0467,54.0109,54.0199,17300.0
2015-04-24 12:15:00,60.42,60.42,60.36,60.36,37700.0,54.0199,54.0199,53.9662,53.9662,37700.0
2015-04-24 12:20:00,60.36,60.37,60.33,60.34,42500.0,53.9662,53.9751,53.9394,53.9483,42500.0
2015-04-24 12:25:00,60.34,60.36,60.33,60.33,36900.0,53.9483,53.9662,53.9394,53.9394,36900.0
2015-04-24 12:30:00,60.33,60.49,60.33,60.49,31600.0,53.9394,54.0824,53.9394,54.0824,31600.0
2015-04-24 12:35:00,60.5,60.5,60.46,60.48,16300.0,54.0914,54.0914,54.0556,54.0735,16300.0
2015-04-24 12:40:00,60.49,60.5,60.37,60.37,16700.0,54.0824,54.0914,53.9751,53.9751,16700.0
2015-04-24 12:45:00,60.38,60.41,60.31,60.4,18600.0,53.9841,54.0109,53.9215,54.002,18600.0
2015-04-24 12:50:00,60.4,60.42,60.36,60.36,26100.0,54.002,54.0199,53.9662,53.9662,26100.0
2015-04-24 12:55:00,60.37,60.37,60.26,60.27,34700.0,53.9751,53.9751,53.8768,53.8857,34700.0
2015-04-24 13:00:00,60.27,60.29,60.25,60.25,24100.0,53.8857,53.9036,53.8679,53.8679,24100.0
2015-04-24 13:05:00,60.26,60.26,60.2,60.21,47800.0,53.8768,53.8768,53.8232,53.8321,47800.0
2015-04-24 13:10:00,60.21,60.22,60.12,60.14,88300.0,53.8321,53.841,53.7516,53.7695,88300.0
2015-04-24 13:15:00,60.14,60.14,60.04,60.05,58900.0,53.7695,53.7695,53.6801,53.689,58900.0
2015-04-24 13:20:00,60.04,60.09,60.03,60.07,43800.0,53.6801,53.7248,53.6712,53.7069,43800.0
2015-04-24 13:25:00,60.09,60.11,60.06,60.07,20300.0,53.7248,53.7427,53.698,53.7069,20300.0
2015-04-24 13:30:00,60.07,60.08,60.01,60.06,42400.0,53.7069,53.7159,53.6533,53.698,42400.0
2015-04-24 13:35:00,60.06,60.14,60.05,60.13,17200.0,53.698,53.7695,53.689,53.7606,17200.0
2015-04-24 13:40:00,60.13,60.15,60.11,60.12,17800.0,53.7606,53.7785,53.7427,53.7516,17800.0
2015-04-24 13:45:00,60.12,60.15,60.08,60.08,22500.0,53.7516,53.7785,53.7159,53.7159,22500.0
2015-04-24 13:50:00,60.08,60.09,60.06,60.06,29900.0,53.7159,53.7248,53.698,53.698,29900.0
2015-04-24 13:55:00,60.07,60.07,60.04,60.04,13800.0,53.7069,53.7069,53.6801,53.6801,13800.0
2015-04-24 14:00:00,60.05,60.05,60.0,60.0,29800.0,53.689,53.689,53.6443,53.6443,29800.0
2015-04-24 14:05:00,60.0,60.01,59.95,59.98,54600.0,53.6443,53.6533,53.5996,53.6265,54600.0
2015-04-24 14:10:00,59.98,60.09,59.98,60.08,37100.0,53.6265,53.7248,53.6265,53.7159,37100.0
2015-04-24 14:15:00,60.09,60.11,60.01,60.01,25200.0,53.7248,53.7427,53.6533,53.6533,25200.0
2015-04-24 14:20:00,60.01,60.03,60.0,60.01,40000.0,53.6533,53.6712,53.6443,53.6533,40000.0
2015-04-24 14:25:00,60.01,60.04,60.01,60.02,37900.0,53.6533,53.6801,53.6533,53.6622,37900.0
2015-04-24 14:30:00,60.02,60.02,59.97,59.98,64500.0,53.6622,53.6622,53.6175,53.6265,64500.0
2015-04-24 14:35:00,59.98,60.01,59.97,59.99,37200.0,53.6265,53.6533,53.6175,53.6354,37200.0
2015-04-24 14:40:00,59.99,60.0,59.96,59.98,43800.0,53.6354,53.6443,53.6086,53.6265,43800.0
2015-04-24 14:45:00,59.99,60.0,59.92,59.93,36500.0,53.6354,53.6443,53.5728,53.5818,36500.0
2015-04-24 14:50:00,59.92,59.95,59.89,59.89,38100.0,53.5728,53.5996,53.546,53.546,38100.0
2015-04-24 14:55:00,59.89,59.9,59.82,59.84,41300.0,53.546,53.5549,53.4834,53.5013,41300.0
2015-04-24 15:00:00,59.85,59.89,59.79,59.79,70200.0,53.5102,53.546,53.4566,53.4566,70200.0
2015-04-24 15:05:00,59.79,59.8,59.75,59.75,51300.0,53.4566,53.4655,53.4208,53.4208,51300.0
2015-04-24 15:10:00,59.76,59.76,59.71,59.75,79100.0,53.4298,53.4298,53.3851,53.4208,79100.0
2015-04-24 15:15:00,59.75,59.8,59.74,59.74,45700.0,53.4208,53.4655,53.4119,53.4119,45700.0
2015-04-24 15:20:00,59.74,59.79,59.71,59.71,75100.0,53.4119,53.4566,53.3851,53.3851,75100.0
2015-04-24 15:25:00,59.72,59.72,59.65,59.67,79100.0,53.394,53.394,53.3314,53.3493,79100.0
2015-04-24 15:30:00,59.67,59.73,59.66,59.72,76000.0,53.3493,53.4029,53.3404,53.394,76000.0
2015-04-24 15:35:00,59.73,59.84,59.72,59.8,62300.0,53.4029,53.5013,53.394,53.4655,62300.0
2015-04-24 15:40:00,59.8,59.81,59.76,59.77,98800.0,53.4655,53.4745,53.4298,53.4387,98800.0
2015-04-24 15:45:00,59.76,59.77,59.76,59.77,40300.0,53.4298,53.4387,53.4298,53.4387,40300.0
2015-04-24 15:50:00,59.77,59.81,59.72,59.75,192700.0,53.4387,53.4745,53.394,53.4208,192700.0
2015-04-24 15:55:00,59.75,59.77,59.69,59.73,252800.0,53.4208,53.4387,53.3672,53.4029,252800.0
2015-04-27 09:30:00,59.91,60.14,59.74,59.79,102200.0,53.5639,53.7695,53.4119,53.4566,102200.0
2015-04-27 09:35:00,59.78,59.79,59.41,59.58,89200.0,53.4476,53.4566,53.1168,53.2688,89200.0
2015-04-27 09:40:00,59.58,59.63,59.49,59.54,73700.0,53.2688,53.3135,53.1884,53.2331,73700.0
2015-04-27 09:45:00,59.55,59.57,59.38,59.4,96700.0,53.242,53.2599,53.09,53.1079,96700.0
2015-04-27 09:50:00,59.42,59.68,59.35,59.65,108000.0,53.1258,53.3582,53.0632,53.3314,108000.0
2015-04-27 09:55:00,59.67,59.75,59.65,59.68,104400.0,53.3493,53.4208,53.3314,53.3582,104400.0
2015-04-27 10:00:00,59.7,59.8,59.68,59.68,75600.0,53.3761,53.4655,53.3582,53.3582,75600.0
2015-04-27 10:05:00,59.68,59.78,59.67,59.69,93400.0,53.3582,53.4476,53.3493,53.3672,93400.0
2015-04-27 10:10:00,59.69,59.76,59.68,59.74,96100.0,53.3672,53.4298,53.3582,53.4119,96100.0
2015-04-27 10:15:00,59.74,59.79,59.72,59.77,113000.0,53.4119,53.4566,53.394,53.4387,113000.0
2015-04-27 10:20:00,59.76,59.89,59.75,59.8,68800.0,53.4298,53.546,53.4208,53.4655,68800.0
2015-04-27 10:25:00,59.8,59.84,59.74,59.81,48500.0,53.4655,53.5013,53.4119,53.4745,48500.0
2015-04-27 10:30:00,59.79,59.81,59.75,59.78,57900.0,53.4566,53.4745,53.4208,53.4476,57900.0
2015-04-27 10:35:00,59.78,59.78,59.67,59.69,120600.0,53.4476,53.4476,53.3493,53.3672,120600.0
2015-04-27 10:40:00,59.69,59.71,59.63,59.69,89000.0,53.3672,53.3851,53.3135,53.3672,89000.0
2015-04-27 10:45:00,59.69,59.75,59.62,59.7,117500.0,53.3672,53.4208,53.3046,53.3761,117500.0
2015-04-27 10:50:00,59.7,59.74,59.63,59.73,78600.0,53.3761,53.4119,53.3135,53.4029,78600.0
2015-04-27 10:55:00,59.71,59.75,59.65,59.65,40000.0,53.3851,53.4208,53.3314,53.3314,40000.0
2015-04-27 11:00:00,59.64,59.72,59.63,59.68,30500.0,53.3225,53.394,53.3135,53.3582,30500.0
2015-04-27 11:05:00,59.69,59.71,59.65,59.65,56400.0,53.3672,53.3851,53.3314,53.3314,56400.0
2015-04-27 11:10:00,59.65,59.66,59.6,59.61,43800.0,53.3314,53.3404,53.2867,53.2957,43800.0
2015-04-27 11:15:00,59.61,59.63,59.54,59.54,65300.0,53.2957,53.3135,53.2331,53.2331,65300.0
2015-04-27 11:20:00,59.54,59.61,59.53,59.61,62000.0,53.2331,53.2957,53.2241,53.2957,62000.0
2015-04-27 11:25:00,59.61,59.61,59.57,59.61,62800.0,53.2957,53.2957,53.2599,53.2957,62800.0
2015-04-27 11:30:00,59.61,59.63,59.55,59.6,61800.0,53.2957,53.3135,53.242,53.2867,61800.0
2015-04-27 11:35:00,59.6,59.61,59.56,59.59,47800.0,53.2867,53.2957,53.2509,53.2778,47800.0
2015-04-27 11:40:00,59.59,59.63,59.55,59.6,63200.0,53.2778,53.3135,53.242,53.2867,63200.0
2015-04-27 11:45:00,59.61,59.63,59.55,59.55,51800.0,53.2957,53.3135,53.242,53.242,51800.0
2015-04-27 11:50:00,59.55,59.6,59.54,59.57,41900.0,53.242,53.2867,53.2331,53.2599,41900.0
2015-04-27 11:55:00,59.57,59.57,59.46,59.48,49000.0,53.2599,53.2599,53.1615,53.1794,49000.0
2015-04-27 12:00:00,59.48,59.54,59.46,59.51,47200.0,53.1794,53.2331,53.1615,53.2062,47200.0
2015-04-27 12:05:00,59.51,59.53,59.48,59.49,61400.0,53.2062,53.2241,53.1794,53.1884,61400.0
2015-04-27 12:10:00,59.5,59.5,59.43,59.49,31500.0,53.1973,53.1973,53.1347,53.1884,31500.0
2015-04-27 12:15:00,59.49,59.5,59.4,59.4,32000.0,53.1884,53.1973,53.1079,53.1079,32000.0
2015-04-27 12:20:00,59.4,59.42,59.28,59.34,83700.0,53.1079,53.1258,53.0006,53.0543,83700.0
2015-04-27 12:25:00,59.33,59.35,59.23,59.24,48600.0,53.0453,53.0632,52.9559,52.9648,48600.0
2015-04-27 12:30:00,59.24,59.26,59.17,59.25,81100.0,52.9648,52.9827,52.9023,52.9738,81100.0
2015-04-27 12:35:00,59.25,59.34,59.24,59.3,54100.0,52.9738,53.0543,52.9648,53.0185,54100.0
2015-04-27 12:40:00,59.3,59.31,59.21,59.22,27800.0,53.0185,53.0274,52.938,52.947,27800.0
2015-04-27 12:45:00,59.22,59.25,59.19,59.24,23500.0,52.947,52.9738,52.9201,52.9648,23500.0
2015-04-27 12:50:00,59.24,59.24,59.13,59.22,55500.0,52.9648,52.9648,52.8665,52.947,55500.0
2015-04-27 12:55:00,59.21,59.26,59.18,59.26,124400.0,52.938,52.9827,52.9112,52.9827,124400.0
2015-04-27 13:00:00,59.25,59.33,59.24,59.28,18400.0,52.9738,53.0453,52.9648,53.0006,18400.0
2015-04-27 13:05:00,59.29,59.32,59.27,59.27,58800.0,53.0095,53.0364,52.9917,52.9917,58800.0
2015-04-27 13:10:00,59.27,59.3,59.25,59.25,34200.0,52.9917,53.0185,52.9738,52.9738,34200.0
2015-04-27 13:15:00,59.25,59.26,59.18,59.23,26400.0,52.9738,52.9827,52.9112,52.9559,26400.0
2015-04-27 13:20:00,59.22,59.26,59.2,59.25,21900.0,52.947,52.9827,52.9291,52.9738,21900.0
2015-04-27 13:25:00,59.25,59.28,59.21,59.25,71100.0,52.9738,53.0006,52.938,52.9738,71100.0
2015-04-27 13:30:00,59.26,59.29,59.23,59.26,39400.0,52.9827,53.0095,52.9559,52.9827,39400.0
2015-04-27 13:35:00,59.26,59.36,59.26,59.32,27900.0,52.9827,53.0721,52.9827,53.0364,27900.0
2015-04-27 13:40:00,59.32,59.35,59.27,59.27,36700.0,53.0364,53.0632,52.9917,52.9917,36700.0
2015-04-27 13:45:00,59.27,59.29,59.18,59.18,19600.0,52.9917,53.0095,52.9112,52.9112,19600.0
2015-04-27 13:50:00,59.18,59.3,59.18,59.3,22500.0,52.9112,53.0185,52.9112,53.0185,22500.0
2015-04-27 13:55:00,59.3,59.36,59.25,59.27,29900.0,53.0185,53.0721,52.9738,52.9917,29900.0
2015-04-27 14:00:00,59.28,59.28,59.22,59.24,22900.0,53.0006,53.0006,52.947,52.9648,22900.0
2015-04-27 14:05:00,59.25,59.28,59.2,59.2,32700.0,52.9738,53.0006,52.9291,52.9291,32700.0
2015-04-27 14:10:00,59.21,59.27,59.19,59.24,27800.0,52.938,52.9917,52.9201,52.9648,27800.0
2015-04-27 14:15:00,59.25,59.28,59.21,59.26,23900.0,52.9738,53.0006,52.938,52.9827,23900.0
2015-04-27 14:20:00,59.27,59.39,59.26,59.36,21700.0,52.9917,53.099,52.9827,53.0721,21700.0
2015-04-27 14:25:00,59.36,59.45,59.35,59.42,27500.0,53.0721,53.1526,53.0632,53.1258,27500.0
2015-04-27 14:30:00,59.42,59.43,59.38,59.41,22900.0,53.1258,53.1347,53.09,53.1168,22900.0
2015-04-27 14:35:00,59.4,59.43,59.34,59.35,25500.0,53.1079,53.1347,53.0543,53.0632,25500.0
2015-04-27 14:40:00,59.36,59.47,59.36,59.46,26900.0,53.0721,53.1705,53.0721,53.1615,26900.0
2015-04-27 14:45:00,59.45,59.49,59.41,59.42,23200.0,53.1526,53.1884,53.1168,53.1258,23200.0
2015-04-27 14:50:00,59.42,59.49,59.38,59.47,27100.0,53.1258,53.1884,53.09,53.1705,27100.0
2015-04-27 14:55:00,59.48,59.55,59.46,59.54,30900.0,53.1794,53.242,53.1615,53.2331,30900.0
2015-04-27 15:00:00,59.54,59.64,59.53,59.61,32000.0,53.2331,53.3225,53.2241,53.2957,32000.0
2015-04-27 15:05:00,59.61,59.61,59.56,59.58,26800.0,53.2957,53.2957,53.2509,53.2688,26800.0
2015-04-27 15:10:00,59.59,59.6,59.53,59.53,28700.0,53.2778,53.2867,53.2241,53.2241,28700.0
2015-04-27 15:15:00,59.54,59.54,59.43,59.43,35600.0,53.2331,53.2331,53.1347,53.1347,35600.0
2015-04-27 15:20:00,59.44,59.57,59.43,59.55,43900.0,53.1437,53.2599,53.1347,53.242,43900.0
2015-04-27 15:25:00,59.56,59.59,59.53,59.54,40200.0,53.2509,53.2778,53.2241,53.2331,40200.0
2015-04-27 15:30:00,59.54,59.54,59.47,59.5,49200.0,53.2331,53.2331,53.1705,53.1973,49200.0
2015-04-27 15:35:00,59.5,59.56,59.5,59.55,46500.0,53.1973,53.2509,53.1973,53.242,46500.0
2015-04-27 15:40:00,59.55,59.56,59.51,59.55,45800.0,53.242,53.2509,53.2062,53.242,45800.0
2015-04-27 15:45:00,59.55,59.56,59.42,59.44,65500.0,53.242,53.2509,53.1258,53.1437,65500.0
2015-04-27 15:50:00,59.44,59.45,59.4,59.42,88200.0,53.1437,53.1526,53.1079,53.1258,88200.0
2015-04-27 15:55:00,59.42,59.51,59.4,59.51,136800.0,53.1258,53.2062,53.1079,53.2062,136800.0
2015-04-28 09:30:00,59.48,59.79,59.3,59.68,109200.0,53.1794,53.4566,53.0185,53.3582,109200.0
2015-04-28 09:35:00,59.7,60.01,59.68,59.86,67100.0,53.3761,53.6533,53.3582,53.5192,67100.0
2015-04-28 09:40:00,59.87,59.97,59.79,59.86,42100.0,53.5281,53.6175,53.4566,53.5192,42100.0
2015-04-28 09:45:00,59.86,59.9,59.69,59.72,30100.0,53.5192,53.5549,53.3672,53.394,30100.0
2015-04-28 09:50:00,59.72,59.79,59.66,59.73,40600.0,53.394,53.4566,53.3404,53.4029,40600.0
2015-04-28 09:55:00,59.73,59.75,59.53,59.53,27900.0,53.4029,53.4208,53.2241,53.2241,27900.0
2015-04-28 10:00:00,59.51,59.62,59.46,59.55,80300.0,53.2062,53.3046,53.1615,53.242,80300.0
2015-04-28 10:05:00,59.55,59.59,59.4,59.46,76200.0,53.242,53.2778,53.1079,53.1615,76200.0
2015-04-28 10:10:00,59.46,59.52,59.29,59.3,67500.0,53.1615,53.2152,53.0095,53.0185,67500.0
2015-04-28 10:15:00,59.3,59.47,59.28,59.42,64700.0,53.0185,53.1705,53.0006,53.1258,64700.0
2015-04-28 10:20:00,59.43,59.66,59.43,59.66,63800.0,53.1347,53.3404,53.1347,53.3404,63800.0
2015-04-28 10:25:00,59.66,59.78,59.65,59.73,63300.0,53.3404,53.4476,53.3314,53.4029,63300.0
2015-04-28 10:30:00,59.73,59.92,59.72,59.9,51000.0,53.4029,53.5728,53.394,53.5549,51000.0
2015-04-28 10:35:00,59.89,59.9,59.72,59.82,51500.0,53.546,53.5549,53.394,53.4834,51500.0
2015-04-28 10:40:00,59.82,59.89,59.81,59.82,43900.0,53.4834,53.546,53.4745,53.4834,43900.0
2015-04-28 10:45:00,59.83,59.93,59.82,59.89,47100.0,53.4923,53.5818,53.4834,53.546,47100.0
2015-04-28 10:50:00,59.87,59.88,59.61,59.64,49300.0,53.5281,53.5371,53.2957,53.3225,49300.0
2015-04-28 10:55:00,59.64,59.68,59.6,59.61,41000.0,53.3225,53.3582,53.2867,53.2957,41000.0
2015-04-28 11:00:00,59.61,59.74,59.6,59.74,43300.0,53.2957,53.4119,53.2867,53.4119,43300.0
2015-04-28 11:05:00,59.75,59.85,59.74,59.82,40100.0,53.4208,53.5102,53.4119,53.4834,40100.0
2015-04-28 11:10:00,59.82,59.83,59.78,59.78,31300.0,53.4834,53.4923,53.4476,53.4476,31300.0
2015-04-28 11:15:00,59.79,59.88,59.75,59.86,45000.0,53.4566,53.5371,53.4208,53.5192,45000.0
2015-04-28 11:20:00,59.86,59.98,59.84,59.98,45700.0,53.5192,53.6265,53.5013,53.6265,45700.0
2015-04-28 11:25:00,59.98,60.15,59.98,60.12,104900.0,53.6265,53.7785,53.6265,53.7516,104900.0
2015-04-28 11:30:00,60.12,60.16,60.1,60.14,67000.0,53.7516,53.7874,53.7337,53.7695,67000.0
2015-04-28 11:35:00,60.14,60.29,60.13,60.16,50600.0,53.7695,53.9036,53.7606,53.7874,50600.0
2015-04-28 11:40:00,60.17,60.23,60.15,60.22,31900.0,53.7963,53.85,53.7785,53.841,31900.0
2015-04-28 11:45:00,60.22,60.33,60.22,60.32,58600.0,53.841,53.9394,53.841,53.9304,58600.0
2015-04-28 11:50:00,60.32,60.33,60.21,60.28,69900.0,53.9304,53.9394,53.8321,53.8947,69900.0
2015-04-28 11:55:00,60.28,60.28,60.25,60.25,21800.0,53.8947,53.8947,53.8679,53.8679,21800.0
2015-04-28 12:00:00,60.25,60.43,60.24,60.36,85700.0,53.8679,54.0288,53.8589,53.9662,85700.0
2015-04-28 12:05:00,60.37,60.37,60.28,60.29,26300.0,53.9751,53.9751,53.8947,53.9036,26300.0
2015-04-28 12:10:00,60.29,60.37,60.23,60.35,29300.0,53.9036,53.9751,53.85,53.9573,29300.0
2015-04-28 12:15:00,60.36,60.39,60.27,60.27,14700.0,53.9662,53.993,53.8857,53.8857,14700.0
2015-04-28 12:20:00,60.26,60.34,60.25,60.31,18400.0,53.8768,53.9483,53.8679,53.9215,18400.0
2015-04-28 12:25:00,60.3,60.42,60.28,60.41,32900.0,53.9126,54.0199,53.8947,54.0109,32900.0
2015-04-28 12:30:00,60.41,60.42,60.39,60.39,34200.0,54.0109,54.0199,53.993,53.993,34200.0
2015-04-28 12:35:00,60.39,60.41,60.39,60.4,41600.0,53.993,54.0109,53.993,54.002,41600.0
2015-04-28 12:40:00,60.4,60.41,60.25,60.27,56700.0,54.002,54.0109,53.8679,53.8857,56700.0
2015-04-28 12:45:00,60.28,60.32,60.2,60.28,63800.0,53.8947,53.9304,53.8232,53.8947,63800.0
2015-04-28 12:50:00,60.28,60.4,60.27,60.36,41900.0,53.8947,54.002,53.8857,53.9662,41900.0
2015-04-28 12:55:00,60.37,60.39,60.23,60.23,59900.0,53.9751,53.993,53.85,53.85,59900.0
2015-04-28 13:00:00,60.23,60.3,60.21,60.29,28200.0,53.85,53.9126,53.8321,53.9036,28200.0
2015-04-28 13:05:00,60.29,60.36,60.29,60.33,25200.0,53.9036,53.9662,53.9036,53.9394,25200.0
2015-04-28 13:10:00,60.34,60.37,60.29,60.36,25900.0,53.9483,53.9751,53.9036,53.9662,25900.0
2015-04-28 13:15:00,60.36,60.37,60.32,60.33,15400.0,53.9662,53.9751,53.9304,53.9394,15400.0
2015-04-28 13:20:00,60.32,60.43,60.32,60.41,19600.0,53.9304,54.0288,53.9304,54.0109,19600.0
2015-04-28 13:25:00,60.41,60.43,60.35,60.42,17500.0,54.0109,54.0288,53.9573,54.0199,17500.0
2015-04-28 13:30:00,60.42,60.43,60.36,60.37,19700.0,54.0199,54.0288,53.9662,53.9751,19700.0
2015-04-28 13:35:00,60.36,60.37,60.3,60.35,17900.0,53.9662,53.9751,53.9126,53.9573,17900.0
2015-04-28 13:40:00,60.35,60.4,60.35,60.4,17500.0,53.9573,54.002,53.9573,54.002,17500.0
2015-04-28 13:45:00,60.4,60.47,60.4,60.45,28400.0,54.002,54.0646,54.002,54.0467,28400.0
2015-04-28 13:50:00,60.46,60.46,60.34,60.36,35700.0,54.0556,54.0556,53.9483,53.9662,35700.0
2015-04-28 13:55:00,60.36,60.45,60.35,60.35,22500.0,53.9662,54.0467,53.9573,53.9573,22500.0
2015-04-28 14:00:00,60.34,60.35,60.3,60.35,38900.0,53.9483,53.9573,53.9126,53.9573,38900.0
2015-04-28 14:05:00,60.34,60.37,60.33,60.36,44300.0,53.9483,53.9751,53.9394,53.9662,44300.0
2015-04-28 14:10:00,60.36,60.41,60.33,60.34,41800.0,53.9662,54.0109,53.9394,53.9483,41800.0
2015-04-28 14:15:00,60.34,60.38,60.33,60.37,32000.0,53.9483,53.9841,53.9394,53.9751,32000.0
2015-04-28 14:20:00,60.36,60.36,60.32,60.32,21700.0,53.9662,53.9662,53.9304,53.9304,21700.0
2015-04-28 14:25:00,60.32,60.36,60.31,60.36,60000.0,53.9304,53.9662,53.9215,53.9662,60000.0
2015-04-28 14:30:00,60.35,60.42,60.31,60.41,35500.0,53.9573,54.0199,53.9215,54.0109,35500.0
2015-04-28 14:35:00,60.41,60.47,60.41,60.44,36900.0,54.0109,54.0646,54.0109,54.0377,36900.0
2015-04-28 14:40:00,60.43,60.46,60.41,60.41,16500.0,54.0288,54.0556,54.0109,54.0109,16500.0
2015-04-28 14:45:00,60.41,60.46,60.38,60.38,35700.0,54.0109,54.0556,53.9841,53.9841,35700.0
2015-04-28 14:50:00,60.38,60.39,60.36,60.36,11600.0,53.9841,53.993,53.9662,53.9662,11600.0
2015-04-28 14:55:00,60.36,60.45,60.36,60.42,32900.0,53.9662,54.0467,53.9662,54.0199,32900.0
2015-04-28 15:00:00,60.42,60.47,60.42,60.46,36200.0,54.0199,54.0646,54.0199,54.0556,36200.0
2015-04-28 15:05:00,60.47,60.51,60.47,60.5,41600.0,54.0646,54.1003,54.0646,54.0914,41600.0
2015-04-28 15:10:00,60.51,60.51,60.45,60.45,27200.0,54.1003,54.1003,54.0467,54.0467,27200.0
2015-04-28 15:15:00,60.46,60.47,60.35,60.35,34600.0,54.0556,54.0646,53.9573,53.9573,34600.0
2015-04-28 15:20:00,60.35,60.4,60.35,60.37,26100.0,53.9573,54.002,53.9573,53.9751,26100.0
2015-04-28 15:25:00,60.37,60.38,60.32,60.33,34200.0,53.9751,53.9841,53.9304,53.9394,34200.0
2015-04-28 15:30:00,60.32,60.43,60.32,60.4,31800.0,53.9304,54.0288,53.9304,54.002,31800.0
2015-04-28 15:35:00,60.41,60.41,60.37,60.39,27000.0,54.0109,54.0109,53.9751,53.993,27000.0
2015-04-28 15:40:00,60.4,60.43,60.38,60.4,45100.0,54.002,54.0288,53.9841,54.002,45100.0
2015-04-28 15:45:00,60.4,60.4,60.31,60.32,49100.0,54.002,54.002,53.9215,53.9304,49100.0
2015-04-28 15:50:00,60.32,60.33,60.28,60.31,105700.0,53.9304,53.9394,53.8947,53.9215,105700.0
2015-04-28 15:55:00,60.32,60.34,60.27,60.32,151900.0,53.9304,53.9483,53.8857,53.9304,151900.0
2015-04-29 09:30:00,60.03,60.25,59.88,60.16,59000.0,53.6712,53.8679,53.5371,53.7874,59000.0
2015-04-29 09:35:00,60.18,60.41,60.18,60.34,67500.0,53.8053,54.0109,53.8053,53.9483,67500.0
2015-04-29 09:40:00,60.36,60.46,60.21,60.45,44300.0,53.9662,54.0556,53.8321,54.0467,44300.0
2015-04-29 09:45:00,60.45,60.55,60.31,60.4,30700.0,54.0467,54.1361,53.9215,54.002,30700.0
2015-04-29 09:50:00,60.38,60.39,60.22,60.28,23400.0,53.9841,53.993,53.841,53.8947,23400.0
2015-04-29 09:55:00,60.25,60.31,60.05,60.11,30300.0,53.8679,53.9215,53.689,53.7427,30300.0
2015-04-29 10:00:00,60.14,60.22,60.03,60.04,59600.0,53.7695,53.841,53.6712,53.6801,59600.0
2015-04-29 10:05:00,60.02,60.04,59.91,59.98,28600.0,53.6622,53.6801,53.5639,53.6265,28600.0
2015-04-29 10:10:00,60.0,60.15,59.99,60.13,19300.0,53.6443,53.7785,53.6354,53.7606,19300.0
2015-04-29 10:15:00,60.12,60.12,59.97,60.01,22800.0,53.7516,53.7516,53.6175,53.6533,22800.0
2015-04-29 10:20:00,59.97,60.01,59.94,59.96,27600.0,53.6175,53.6533,53.5907,53.6086,27600.0
2015-04-29 10:25:00,59.95,60.04,59.92,59.95,18300.0,53.5996,53.6801,53.5728,53.5996,18300.0
2015-04-29 10:30:00,59.94,60.05,59.92,60.05,15000.0,53.5907,53.689,53.5728,53.689,15000.0
2015-04-29 10:35:00,60.05,60.06,59.97,60.03,16900.0,53.689,53.698,53.6175,53.6712,16900.0
2015-04-29 10:40:00,60.03,60.08,60.0,60.07,17400.0,53.6712,53.7159,53.6443,53.7069,17400.0
2015-04-29 10:45:00,60.07,60.08,59.99,60.03,9600.0,53.7069,53.7159,53.6354,53.6712,9600.0
2015-04-29 10:50:00,60.02,60.08,59.96,60.01,13400.0,53.6622,53.7159,53.6086,53.6533,13400.0
2015-04-29 10:55:00,60.0,60.05,59.9,59.99,16400.0,53.6443,53.689,53.5549,53.6354,16400.0
2015-04-29 11:00:00,59.96,60.15,59.96,60.13,16800.0,53.6086,53.7785,53.6086,53.7606,16800.0
2015-04-29 11:05:00,60.12,60.16,60.12,60.15,12500.0,53.7516,53.7874,53.7516,53.7785,12500.0
2015-04-29 11:10:00,60.14,60.14,60.04,60.07,11200.0,53.7695,53.7695,53.6801,53.7069,11200.0
2015-04-29 11:15:00,60.08,60.14,60.07,60.1,16000.0,53.7159,53.7695,53.7069,53.7337,16000.0
2015-04-29 11:20:00,60.11,60.11,60.05,60.07,11900.0,53.7427,53.7427,53.689,53.7069,11900.0
2015-04-29 11:25:00,60.05,60.08,60.0,60.01,18700.0,53.689,53.7159,53.6443,53.6533,18700.0
2015-04-29 11:30:00,60.01,60.03,59.89,59.92,13900.0,53.6533,53.6712,53.546,53.5728,13900.0
2015-04-29 11:35:00,59.93,59.93,59.85,59.88,9400.0,53.5818,53.5818,53.5102,53.5371,9400.0
2015-04-29 11:40:00,59.88,59.98,59.87,59.88,15100.0,53.5371,53.6265,53.5281,53.5371,15100.0
2015-04-29 11:45:00,59.87,59.89,59.82,59.84,14800.0,53.5281,53.546,53.4834,53.5013,14800.0
2015-04-29 11:50:00,59.85,59.88,59.8,59.8,26500.0,53.5102,53.5371,53.4655,53.4655,26500.0
2015-04-29 11:55:00,59.8,59.81,59.69,59.77,30400.0,53.4655,53.4745,53.3672,53.4387,30400.0
2015-04-29 12:00:00,59.77,59.85,59.73,59.74,13800.0,53.4387,53.5102,53.4029,53.4119,13800.0
2015-04-29 12:05:00,59.75,59.8,59.69,59.71,26500.0,53.4208,53.4655,53.3672,53.3851,26500.0
2015-04-29 12:10:00,59.7,59.7,59.51,59.57,34900.0,53.3761,53.3761,53.2062,53.2599,34900.0
2015-04-29 12:15:00,59.57,59.59,59.53,59.53,26000.0,53.2599,53.2778,53.2241,53.2241,26000.0
2015-04-29 12:20:00,59.52,59.64,59.5,59.63,22200.0,53.2152,53.3225,53.1973,53.3135,22200.0
2015-04-29 12:25:00,59.62,59.62,59.51,59.54,17100.0,53.3046,53.3046,53.2062,53.2331,17100.0
2015-04-29 12:30:00,59.54,59.59,59.5,59.59,26500.0,53.2331,53.2778,53.1973,53.2778,26500.0
2015-04-29 12:35:00,59.58,59.6,59.52,59.54,23900.0,53.2688,53.2867,53.2152,53.2331,23900.0
2015-04-29 12:40:00,59.54,59.6,59.5,59.57,17400.0,53.2331,53.2867,53.1973,53.2599,17400.0
2015-04-29 12:45:00,59.58,59.66,59.58,59.64,10600.0,53.2688,53.3404,53.2688,53.3225,10600.0
2015-04-29 12:50:00,59.64,59.65,59.57,59.59,9400.0,53.3225,53.3314,53.2599,53.2778,9400.0
2015-04-29 12:55:00,59.59,59.74,59.58,59.72,12400.0,53.2778,53.4119,53.2688,53.394,12400.0
2015-04-29 13:00:00,59.7,59.7,59.61,59.63,17300.0,53.3761,53.3761,53.2957,53.3135,17300.0
2015-04-29 13:05:00,59.62,59.64,59.58,59.64,13300.0,53.3046,53.3225,53.2688,53.3225,13300.0
2015-04-29 13:10:00,59.65,59.7,59.58,59.68,21100.0,53.3314,53.3761,53.2688,53.3582,21100.0
2015-04-29 13:15:00,59.67,59.72,59.65,59.72,25500.0,53.3493,53.394,53.3314,53.394,25500.0
2015-04-29 13:20:00,59.73,59.73,59.64,59.69,19400.0,53.4029,53.4029,53.3225,53.3672,19400.0
2015-04-29 13:25:00,59.7,59.71,59.64,59.67,10500.0,53.3761,53.3851,53.3225,53.3493,10500.0
2015-04-29 13:30:00,59.68,59.71,59.66,59.69,12100.0,53.3582,53.3851,53.3404,53.3672,12100.0
2015-04-29 13:35:00,59.68,59.76,59.68,59.75,10200.0,53.3582,53.4298,53.3582,53.4208,10200.0
2015-04-29 13:40:00,59.75,59.82,59.73,59.82,16600.0,53.4208,53.4834,53.4029,53.4834,16600.0
2015-04-29 13:45:00,59.81,59.86,59.81,59.86,19600.0,53.4745,53.5192,53.4745,53.5192,19600.0
2015-04-29 13:50:00,59.86,59.93,59.85,59.9,12000.0,53.5192,53.5818,53.5102,53.5549,12000.0
2015-04-29 13:55:00,59.91,59.99,59.91,59.93,21600.0,53.5639,53.6354,53.5639,53.5818,21600.0
2015-04-29 14:00:00,59.93,59.97,59.71,59.89,26200.0,53.5818,53.6175,53.3851,53.546,26200.0
2015-04-29 14:05:00,59.9,59.99,59.79,59.83,11600.0,53.5549,53.6354,53.4566,53.4923,11600.0
2015-04-29 14:10:00,59.83,59.91,59.72,59.74,16000.0,53.4923,53.5639,53.394,53.4119,16000.0
2015-04-29 14:15:00,59.72,59.96,59.72,59.91,21500.0,53.394,53.6086,53.394,53.5639,21500.0
2015-04-29 14:20:00,59.92,60.03,59.89,60.0,13900.0,53.5728,53.6712,53.546,53.6443,13900.0
2015-04-29 14:25:00,60.0,60.0,59.86,59.99,17300.0,53.6443,53.6443,53.5192,53.6354,17300.0
2015-04-29 14:30:00,60.0,60.06,59.9,60.04,21000.0,53.6443,53.698,53.5549,53.6801,21000.0
2015-04-29 14:35:00,60.04,60.09,59.96,59.99,22400.0,53.6801,53.7248,53.6086,53.6354,22400.0
2015-04-29 14:40:00,60.0,60.18,60.0,60.08,27100.0,53.6443,53.8053,53.6443,53.7159,27100.0
2015-04-29 14:45:00,60.08,60.17,60.05,60.13,25700.0,53.7159,53.7963,53.689,53.7606,25700.0
2015-04-29 14:50:00,60.12,60.16,60.04,60.07,20300.0,53.7516,53.7874,53.6801,53.7069,20300.0
2015-04-29 14:55:00,60.07,60.11,60.01,60.02,16600.0,53.7069,53.7427,53.6533,53.6622,16600.0
2015-04-29 15:00:00,60.03,60.15,60.0,60.01,22100.0,53.6712,53.7785,53.6443,53.6533,22100.0
2015-04-29 15:05:00,60.02,60.08,59.96,60.04,20600.0,53.6622,53.7159,53.6086,53.6801,20600.0
2015-04-29 15:10:00,60.02,60.08,59.93,60.07,37100.0,53.6622,53.7159,53.5818,53.7069,37100.0
2015-04-29 15:15:00,60.07,60.09,59.97,60.06,24300.0,53.7069,53.7248,53.6175,53.698,24300.0
2015-04-29 15:20:00,60.07,60.1,60.04,60.06,23500.0,53.7069,53.7337,53.6801,53.698,23500.0
2015-04-29 15:25:00,60.06,60.08,60.01,60.03,22800.0,53.698,53.7159,53.6533,53.6712,22800.0
2015-04-29 15:30:00,60.02,60.08,60.01,60.03,26600.0,53.6622,53.7159,53.6533,53.6712,26600.0
2015-04-29 15:35:00,60.03,60.06,60.01,60.01,64200.0,53.6712,53.698,53.6533,53.6533,64200.0
2015-04-29 15:40:00,60.01,60.01,59.89,59.92,41300.0,53.6533,53.6533,53.546,53.5728,41300.0
2015-04-29 15:45:00,59.93,60.01,59.92,60.0,42400.0,53.5818,53.6533,53.5728,53.6443,42400.0
2015-04-29 15:50:00,60.0,60.0,59.9,59.95,66100.0,53.6443,53.6443,53.5549,53.5996,66100.0
2015-04-29 15:55:00,59.95,60.0,59.89,59.91,158000.0,53.5996,53.6443,53.546,53.5639,158000.0
2015-04-30 09:30:00,59.68,59.9,59.5,59.68,67600.0,53.3582,53.5549,53.1973,53.3582,67600.0
2015-04-30 09:35:00,59.69,59.88,59.61,59.61,65100.0,53.3672,53.5371,53.2957,53.2957,65100.0
2015-04-30 09:40:00,59.67,59.78,59.56,59.59,33400.0,53.3493,53.4476,53.2509,53.2778,33400.0
2015-04-30 09:45:00,59.61,59.64,59.44,59.48,27400.0,53.2957,53.3225,53.1437,53.1794,27400.0
2015-04-30 09:50:00,59.48,59.48,59.25,59.25,40300.0,53.1794,53.1794,52.9738,52.9738,40300.0
2015-04-30 09:55:00,59.27,59.27,59.08,59.09,55600.0,52.9917,52.9917,52.8218,52.8307,55600.0
2015-04-30 10:00:00,59.1,59.23,59.06,59.13,29800.0,52.8397,52.9559,52.8039,52.8665,29800.0
2015-04-30 10:05:00,59.15,59.38,59.14,59.3,48700.0,52.8844,53.09,52.8754,53.0185,48700.0
2015-04-30 10:10:00,59.3,59.42,59.25,59.38,14600.0,53.0185,53.1258,52.9738,53.09,14600.0
2015-04-30 10:15:00,59.38,59.39,59.24,59.29,18800.0,53.09,53.099,52.9648,53.0095,18800.0
2015-04-30 10:20:00,59.29,59.36,59.2,59.23,24200.0,53.0095,53.0721,52.9291,52.9559,24200.0
2015-04-30 10:25:00,59.24,59.32,59.22,59.28,12800.0,52.9648,53.0364,52.947,53.0006,12800.0
2015-04-30 10:30:00,59.27,59.34,59.2,59.28,17500.0,52.9917,53.0543,52.9291,53.0006,17500.0
2015-04-30 10:35:00,59.3,59.36,59.24,59.24,24000.0,53.0185,53.0721,52.9648,52.9648,24000.0
2015-04-30 10:40:00,59.24,59.37,59.18,59.26,31400.0,52.9648,53.0811,52.9112,52.9827,31400.0
2015-04-30 10:45:00,59.28,59.43,59.27,59.4,22000.0,53.0006,53.1347,52.9917,53.1079,22000.0
2015-04-30 10:50:00,59.41,59.46,59.29,59.32,16800.0,53.1168,53.1615,53.0095,53.0364,16800.0
2015-04-30 10:55:00,59.3,59.42,59.27,59.38,38900.0,53.0185,53.1258,52.9917,53.09,38900.0
2015-04-30 11:00:00,59.38,59.5,59.38,59.5,45400.0,53.09,53.1973,53.09,53.1973,45400.0
2015-04-30 11:05:00,59.49,59.52,59.47,59.5,53400.0,53.1884,53.2152,53.1705,53.1973,53400.0
2015-04-30 11:10:00,59.5,59.6,59.47,59.53,25800.0,53.1973,53.2867,53.1705,53.2241,25800.0
2015-04-30 11:15:00,59.52,59.54,59.48,59.53,17000.0,53.2152,53.2331,53.1794,53.2241,17000.0
2015-04-30 11:20:00,59.53,59.6,59.53,59.57,18200.0,53.2241,53.2867,53.2241,53.2599,18200.0
2015-04-30 11:25:00,59.56,59.57,59.5,59.55,14200.0,53.2509,53.2599,53.1973,53.242,14200.0
2015-04-30 11:30:00,59.56,59.64,59.55,59.56,31800.0,53.2509,53.3225,53.242,53.2509,31800.0
2015-04-30 11:35:00,59.57,59.61,59.55,59.61,45700.0,53.2599,53.2957,53.242,53.2957,45700.0
2015-04-30 11:40:00,59.61,59.66,59.54,59.57,17500.0,53.2957,53.3404,53.2331,53.2599,17500.0
2015-04-30 11:45:00,59.58,59.64,59.57,59.6,27400.0,53.2688,53.3225,53.2599,53.2867,27400.0
2015-04-30 11:50:00,59.6,59.6,59.44,59.53,47400.0,53.2867,53.2867,53.1437,53.2241,47400.0
2015-04-30 11:55:00,59.53,59.53,59.39,59.39,36300.0,53.2241,53.2241,53.099,53.099,36300.0
2015-04-30 12:00:00,59.38,59.49,59.38,59.48,29600.0,53.09,53.1884,53.09,53.1794,29600.0
2015-04-30 12:05:00,59.47,59.51,59.35,59.38,26800.0,53.1705,53.2062,53.0632,53.09,26800.0
2015-04-30 12:10:00,59.38,59.44,59.36,59.37,23400.0,53.09,53.1437,53.0721,53.0811,23400.0
2015-04-30 12:15:00,59.37,59.44,59.36,59.4,24000.0,53.0811,53.1437,53.0721,53.1079,24000.0
2015-04-30 12:20:00,59.4,59.44,59.37,59.44,10800.0,53.1079,53.1437,53.0811,53.1437,10800.0
2015-04-30 12:25:00,59.43,59.43,59.29,59.3,12800.0,53.1347,53.1347,53.0095,53.0185,12800.0
2015-04-30 12:30:00,59.3,59.31,59.23,59.3,17900.0,53.0185,53.0274,52.9559,53.0185,17900.0
2015-04-30 12:35:00,59.31,59.31,59.24,59.27,14100.0,53.0274,53.0274,52.9648,52.9917,14100.0
2015-04-30 12:40:00,59.27,59.29,59.22,59.27,14300.0,52.9917,53.0095,52.947,52.9917,14300.0
2015-04-30 12:45:00,59.26,59.26,59.16,59.21,17600.0,52.9827,52.9827,52.8933,52.938,17600.0
2015-04-30 12:50:00,59.21,59.24,59.14,59.15,13800.0,52.938,52.9648,52.8754,52.8844,13800.0
2015-04-30 12:55:00,59.15,59.25,59.15,59.22,13200.0,52.8844,52.9738,52.8844,52.947,13200.0
2015-04-30 13:00:00,59.21,59.25,59.11,59.2,30400.0,52.938,52.9738,52.8486,52.9291,30400.0
2015-04-30 13:05:00,59.21,59.22,59.13,59.18,18800.0,52.938,52.947,52.8665,52.9112,18800.0
2015-04-30 13:10:00,59.18,59.18,59.1,59.12,38100.0,52.9112,52.9112,52.8397,52.8576,38100.0
2015-04-30 13:15:00,59.12,59.19,59.1,59.18,12500.0,52.8576,52.9201,52.8397,52.9112,12500.0
2015-04-30 13:20:00,59.18,59.19,59.13,59.15,12000.0,52.9112,52.9201,52.8665,52.8844,12000.0
2015-04-30 13:25:00,59.15,59.15,59.1,59.15,13300.0,52.8844,52.8844,52.8397,52.8844,13300.0
2015-04-30 13:30:00,59.14,59.24,59.1,59.22,34400.0,52.8754,52.9648,52.8397,52.947,34400.0
2015-04-30 13:35:00,59.22,59.22,59.08,59.09,16700.0,52.947,52.947,52.8218,52.8307,16700.0
2015-04-30 13:40:00,59.09,59.18,59.08,59.18,12900.0,52.8307,52.9112,52.8218,52.9112,12900.0
2015-04-30 13:45:00,59.17,59.18,59.07,59.09,21200.0,52.9023,52.9112,52.8129,52.8307,21200.0
2015-04-30 13:50:00,59.08,59.12,59.07,59.12,9900.0,52.8218,52.8576,52.8129,52.8576,9900.0
2015-04-30 13:55:00,59.11,59.15,59.08,59.08,17700.0,52.8486,52.8844,52.8218,52.8218,17700.0
2015-04-30 14:00:00,59.09,59.14,59.05,59.08,18600.0,52.8307,52.8754,52.795,52.8218,18600.0
2015-04-30 14:05:00,59.08,59.1,59.02,59.03,14400.0,52.8218,52.8397,52.7681,52.7771,14400.0
2015-04-30 14:10:00,59.02,59.11,59.01,59.05,23100.0,52.7681,52.8486,52.7592,52.795,23100.0
2015-04-30 14:15:00,59.05,59.06,58.96,58.99,53100.0,52.795,52.8039,52.7145,52.7413,53100.0
2015-04-30 14:20:00,58.98,59.03,58.87,58.87,28500.0,52.7324,52.7771,52.634,52.634,28500.0
2015-04-30 14:25:00,58.88,58.94,58.82,58.83,28300.0,52.643,52.6966,52.5893,52.5983,28300.0
2015-04-30 14:30:00,58.82,58.84,58.74,58.82,53000.0,52.5893,52.6072,52.5178,52.5893,53000.0
2015-04-30 14:35:00,58.82,58.94,58.8,58.89,35500.0,52.5893,52.6966,52.5715,52.6519,35500.0
2015-04-30 14:40:00,58.89,58.93,58.82,58.88,39600.0,52.6519,52.6877,52.5893,52.643,39600.0
2015-04-30 14:45:00,58.88,58.89,58.75,58.8,37300.0,52.643,52.6519,52.5267,52.5715,37300.0
2015-04-30 14:50:00,58.8,58.8,58.74,58.75,30200.0,52.5715,52.5715,52.5178,52.5267,30200.0
2015-04-30 14:55:00,58.75,58.75,58.62,58.64,51200.0,52.5267,52.5267,52.4105,52.4284,51200.0
2015-04-30 15:00:00,58.64,58.66,58.41,58.51,149000.0,52.4284,52.4463,52.2228,52.3122,149000.0
2015-04-30 15:05:00,58.5,58.51,58.43,58.43,53100.0,52.3032,52.3122,52.2406,52.2406,53100.0
2015-04-30 15:10:00,58.42,58.48,58.38,58.48,71300.0,52.2317,52.2854,52.1959,52.2854,71300.0
2015-04-30 15:15:00,58.48,58.68,58.48,58.65,69800.0,52.2854,52.4642,52.2854,52.4373,69800.0
2015-04-30 15:20:00,58.64,58.71,58.55,58.59,59600.0,52.4284,52.491,52.3479,52.3837,59600.0
2015-04-30 15:25:00,58.6,58.6,58.41,58.53,88700.0,52.3926,52.3926,52.2228,52.3301,88700.0
2015-04-30 15:30:00,58.55,58.73,58.5,58.71,77000.0,52.3479,52.5089,52.3032,52.491,77000.0
2015-04-30 15:35:00,58.72,58.72,58.59,58.6,137500.0,52.4999,52.4999,52.3837,52.3926,137500.0
2015-04-30 15:40:00,58.59,58.6,58.49,58.5,76000.0,52.3837,52.3926,52.2943,52.3032,76000.0
2015-04-30 15:45:00,58.5,58.6,58.5,58.55,82700.0,52.3032,52.3926,52.3032,52.3479,82700.0
2015-04-30 15:50:00,58.55,58.56,58.49,58.51,123800.0,52.3479,52.3569,52.2943,52.3122,123800.0
2015-04-30 15:55:00,58.51,58.55,58.49,58.54,296900.0,52.3122,52.3479,52.2943,52.339,296900.0
2015-05-01 09:30:00,58.65,59.02,58.65,58.91,77200.0,52.4373,52.7681,52.4373,52.6698,77200.0
2015-05-01 09:35:00,58.9,58.99,58.74,58.89,29200.0,52.6609,52.7413,52.5178,52.6519,29200.0
2015-05-01 09:40:00,58.89,58.96,58.82,58.86,60400.0,52.6519,52.7145,52.5893,52.6251,60400.0
2015-05-01 09:45:00,58.86,58.9,58.83,58.83,38700.0,52.6251,52.6609,52.5983,52.5983,38700.0
2015-05-01 09:50:00,58.83,58.85,58.77,58.79,41100.0,52.5983,52.6162,52.5446,52.5625,41100.0
2015-05-01 09:55:00,58.77,58.85,58.67,58.7,26200.0,52.5446,52.6162,52.4552,52.482,26200.0
2015-05-01 10:00:00,58.67,58.85,58.67,58.82,46300.0,52.4552,52.6162,52.4552,52.5893,46300.0
2015-05-01 10:05:00,58.82,58.82,58.65,58.73,31700.0,52.5893,52.5893,52.4373,52.5089,31700.0
2015-05-01 10:10:00,58.74,58.98,58.74,58.83,85400.0,52.5178,52.7324,52.5178,52.5983,85400.0
2015-05-01 10:15:00,58.83,58.96,58.79,58.96,75200.0,52.5983,52.7145,52.5625,52.7145,75200.0
2015-05-01 10:20:00,58.95,59.06,58.87,58.88,45700.0,52.7056,52.8039,52.634,52.643,45700.0
2015-05-01 10:25:00,58.89,58.99,58.87,58.95,48300.0,52.6519,52.7413,52.634,52.7056,48300.0
2015-05-01 10:30:00,58.96,58.96,58.83,58.83,51600.0,52.7145,52.7145,52.5983,52.5983,51600.0
2015-05-01 10:35:00,58.83,58.84,58.63,58.7,52200.0,52.5983,52.6072,52.4195,52.482,52200.0
2015-05-01 10:40:00,58.69,58.69,58.52,58.59,49000.0,52.4731,52.4731,52.3211,52.3837,49000.0
2015-05-01 10:45:00,58.6,58.61,58.48,58.49,71700.0,52.3926,52.4016,52.2854,52.2943,71700.0
2015-05-01 10:50:00,58.49,58.53,58.46,58.5,64100.0,52.2943,52.3301,52.2675,52.3032,64100.0
2015-05-01 10:55:00,58.5,58.7,58.45,58.7,136500.0,52.3032,52.482,52.2585,52.482,136500.0
2015-05-01 11:00:00,58.7,58.71,58.65,58.68,75300.0,52.482,52.491,52.4373,52.4642,75300.0
2015-05-01 11:05:00,58.68,58.71,58.58,58.58,61700.0,52.4642,52.491,52.3748,52.3748,61700.0
2015-05-01 11:10:00,58.59,58.62,58.53,58.61,62500.0,52.3837,52.4105,52.3301,52.4016,62500.0
2015-05-01 11:15:00,58.61,58.61,58.53,58.59,45700.0,52.4016,52.4016,52.3301,52.3837,45700.0
2015-05-01 11:20:00,58.6,58.61,58.54,58.54,34000.0,52.3926,52.4016,52.339,52.339,34000.0
2015-05-01 11:25:00,58.54,58.66,58.54,58.65,45900.0,52.339,52.4463,52.339,52.4373,45900.0
2015-05-01 11:30:00,58.66,58.71,58.65,58.65,39800.0,52.4463,52.491,52.4373,52.4373,39800.0
2015-05-01 11:35:00,58.65,58.7,58.62,58.67,38400.0,52.4373,52.482,52.4105,52.4552,38400.0
2015-05-01 11:40:00,58.67,58.67,58.51,58.51,25700.0,52.4552,52.4552,52.3122,52.3122,25700.0
2015-05-01 11:45:00,58.52,58.52,58.37,58.39,38300.0,52.3211,52.3211,52.187,52.2049,38300.0
2015-05-01 11:50:00,58.38,58.45,58.35,58.4,35800.0,52.1959,52.2585,52.1691,52.2138,35800.0
2015-05-01 11:55:00,58.39,58.44,58.37,58.39,54200.0,52.2049,52.2496,52.187,52.2049,54200.0
2015-05-01 12:00:00,58.4,58.43,58.36,58.43,42100.0,52.2138,52.2406,52.1781,52.2406,42100.0
2015-05-01 12:05:00,58.43,58.45,58.36,58.36,120200.0,52.2406,52.2585,52.1781,52.1781,120200.0
2015-05-01 12:10:00,58.37,58.42,58.36,58.4,60000.0,52.187,52.2317,52.1781,52.2138,60000.0
2015-05-01 12:15:00,58.4,58.65,58.4,58.64,87100.0,52.2138,52.4373,52.2138,52.4284,87100.0
2015-05-01 12:20:00,58.62,58.64,58.53,58.54,28600.0,52.4105,52.4284,52.3301,52.339,28600.0
2015-05-01 12:25:00,58.54,58.55,58.5,58.55,16700.0,52.339,52.3479,52.3032,52.3479,16700.0
2015-05-01 12:30:00,58.55,58.67,58.55,58.65,30500.0,52.3479,52.4552,52.3479,52.4373,30500.0
2015-05-01 12:35:00,58.66,58.66,58.58,58.63,28600.0,52.4463,52.4463,52.3748,52.4195,28600.0
2015-05-01 12:40:00,58.63,58.64,58.56,58.6,37900.0,52.4195,52.4284,52.3569,52.3926,37900.0
2015-05-01 12:45:00,58.62,58.65,58.57,58.61,25700.0,52.4105,52.4373,52.3658,52.4016,25700.0
2015-05-01 12:50:00,58.61,58.61,58.56,58.6,18300.0,52.4016,52.4016,52.3569,52.3926,18300.0
2015-05-01 12:55:00,58.59,58.63,58.58,58.62,25500.0,52.3837,52.4195,52.3748,52.4105,25500.0
2015-05-01 13:00:00,58.62,58.64,58.53,58.64,21000.0,52.4105,52.4284,52.3301,52.4284,21000.0
2015-05-01 13:05:00,58.63,58.63,58.57,58.61,16700.0,52.4195,52.4195,52.3658,52.4016,16700.0
2015-05-01 13:10:00,58.61,58.63,58.58,58.6,22500.0,52.4016,52.4195,52.3748,52.3926,22500.0
2015-05-01 13:15:00,58.59,58.63,58.59,58.6,27400.0,52.3837,52.4195,52.3837,52.3926,27400.0
2015-05-01 13:20:00,58.61,58.62,58.56,58.59,31300.0,52.4016,52.4105,52.3569,52.3837,31300.0
2015-05-01 13:25:00,58.59,58.68,58.58,58.68,22000.0,52.3837,52.4642,52.3748,52.4642,22000.0
2015-05-01 13:30:00,58.68,58.7,58.63,58.67,23200.0,52.4642,52.482,52.4195,52.4552,23200.0
2015-05-01 13:35:00,58.68,58.69,58.63,58.64,29700.0,52.4642,52.4731,52.4195,52.4284,29700.0
2015-05-01 13:40:00,58.64,58.66,58.6,58.64,17200.0,52.4284,52.4463,52.3926,52.4284,17200.0
2015-05-01 13:45:00,58.64,58.65,58.6,58.65,53800.0,52.4284,52.4373,52.3926,52.4373,53800.0
2015-05-01 13:50:00,58.64,58.74,58.63,58.67,56300.0,52.4284,52.5178,52.4195,52.4552,56300.0
2015-05-01 13:55:00,58.67,58.78,58.65,58.77,54600.0,52.4552,52.5536,52.4373,52.5446,54600.0
2015-05-01 14:00:00,58.78,58.84,58.77,58.82,30400.0,52.5536,52.6072,52.5446,52.5893,30400.0
2015-05-01 14:05:00,58.82,58.9,58.81,58.88,33700.0,52.5893,52.6609,52.5804,52.643,33700.0
2015-05-01 14:10:00,58.88,58.89,58.82,58.82,28600.0,52.643,52.6519,52.5893,52.5893,28600.0
2015-05-01 14:15:00,58.82,58.85,58.76,58.81,94000.0,52.5893,52.6162,52.5357,52.5804,94000.0
2015-05-01 14:20:00,58.82,58.86,58.78,58.86,93500.0,52.5893,52.6251,52.5536,52.6251,93500.0
2015-05-01 14:25:00,58.87,58.96,58.86,58.93,78700.0,52.634,52.7145,52.6251,52.6877,78700.0
2015-05-01 14:30:00,58.94,58.95,58.88,58.89,38300.0,52.6966,52.7056,52.643,52.6519,38300.0
2015-05-01 14:35:00,58.89,58.91,58.88,58.9,35600.0,52.6519,52.6698,52.643,52.6609,35600.0
2015-05-01 14:40:00,58.89,58.9,58.87,58.88,28500.0,52.6519,52.6609,52.634,52.643,28500.0
2015-05-01 14:45:00,58.87,58.9,58.84,58.89,26000.0,52.634,52.6609,52.6072,52.6519,26000.0
2015-05-01 14:50:00,58.89,58.89,58.79,58.8,38700.0,52.6519,52.6519,52.5625,52.5715,38700.0
2015-05-01 14:55:00,58.8,58.83,58.72,58.82,61400.0,52.5715,52.5983,52.4999,52.5893,61400.0
2015-05-01 15:00:00,58.81,58.84,58.78,58.82,66300.0,52.5804,52.6072,52.5536,52.5893,66300.0
2015-05-01 15:05:00,58.82,58.93,58.81,58.85,82700.0,52.5893,52.6877,52.5804,52.6162,82700.0
2015-05-01 15:10:00,58.84,58.9,58.81,58.87,141700.0,52.6072,52.6609,52.5804,52.634,141700.0
2015-05-01 15:15:00,58.88,59.02,58.88,59.02,79300.0,52.643,52.7681,52.643,52.7681,79300.0
2015-05-01 15:20:00,59.03,59.06,58.97,58.97,89300.0,52.7771,52.8039,52.7234,52.7234,89300.0
2015-05-01 15:25:00,58.98,59.0,58.88,58.89,58100.0,52.7324,52.7503,52.643,52.6519,58100.0
2015-05-01 15:30:00,58.88,58.95,58.84,58.94,59100.0,52.643,52.7056,52.6072,52.6966,59100.0
2015-05-01 15:35:00,58.94,58.95,58.83,58.9,135600.0,52.6966,52.7056,52.5983,52.6609,135600.0
2015-05-01 15:40:00,58.91,59.0,58.91,58.94,86100.0,52.6698,52.7503,52.6698,52.6966,86100.0
2015-05-01 15:45:00,58.95,58.97,58.91,58.97,158800.0,52.7056,52.7234,52.6698,52.7234,158800.0
2015-05-01 15:50:00,58.97,59.21,58.96,59.04,249100.0,52.7234,52.938,52.7145,52.786,249100.0
2015-05-01 15:55:00,59.04,59.21,59.04,59.14,151700.0,52.786,52.938,52.786,52.8754,151700.0
2015-05-04 09:30:00,63.61,64.0,63.23,63.43,618500.0,56.8719,57.2206,56.5322,56.711,618500.0
2015-05-04 09:35:00,63.4,64.63,63.4,64.35,492800.0,56.6842,57.7839,56.6842,57.5336,492800.0
2015-05-04 09:40:00,64.33,64.9,64.31,64.8,287500.0,57.5157,58.0253,57.4978,57.9359,287500.0
2015-05-04 09:45:00,64.83,64.86,64.4,64.64,268200.0,57.9627,57.9895,57.5783,57.7928,268200.0
2015-05-04 09:50:00,64.64,64.64,64.15,64.25,160200.0,57.7928,57.7928,57.3547,57.4441,160200.0
2015-05-04 09:55:00,64.26,64.54,64.17,64.24,202600.0,57.4531,57.7034,57.3726,57.4352,202600.0
2015-05-04 10:00:00,64.25,64.67,64.17,64.52,203300.0,57.4441,57.8197,57.3726,57.6855,203300.0
2015-05-04 10:05:00,64.51,64.72,64.51,64.65,110500.0,57.6766,57.8644,57.6766,57.8018,110500.0
2015-05-04 10:10:00,64.66,64.8,64.35,64.8,137000.0,57.8107,57.9359,57.5336,57.9359,137000.0
2015-05-04 10:15:00,64.79,64.98,64.67,64.98,210800.0,57.9269,58.0968,57.8197,58.0968,210800.0
2015-05-04 10:20:00,64.97,64.99,64.71,64.76,170200.0,58.0879,58.1058,57.8554,57.9001,170200.0
2015-05-04 10:25:00,64.77,65.24,64.66,65.22,270700.0,57.9091,58.3293,57.8107,58.3114,270700.0
2015-05-04 10:30:00,65.21,65.45,65.15,65.4,228800.0,58.3025,58.517,58.2488,58.4723,228800.0
2015-05-04 10:35:00,65.42,65.55,65.3,65.44,227000.0,58.4902,58.6064,58.3829,58.5081,227000.0
2015-05-04 10:40:00,65.44,65.45,65.14,65.27,165800.0,58.5081,58.517,58.2399,58.3561,165800.0
2015-05-04 10:45:00,65.29,65.41,65.21,65.26,84100.0,58.374,58.4813,58.3025,58.3472,84100.0
2015-05-04 10:50:00,65.25,65.29,65.15,65.23,96700.0,58.3382,58.374,58.2488,58.3203,96700.0
2015-05-04 10:55:00,65.24,65.28,65.02,65.08,116800.0,58.3293,58.365,58.1326,58.1862,116800.0
2015-05-04 11:00:00,65.09,65.09,64.74,64.8,132900.0,58.1952,58.1952,57.8822,57.9359,132900.0
2015-05-04 11:05:00,64.8,64.83,64.59,64.63,104500.0,57.9359,57.9627,57.7481,57.7839,104500.0
2015-05-04 11:10:00,64.61,64.66,64.43,64.59,115100.0,57.766,57.8107,57.6051,57.7481,115100.0
2015-05-04 11:15:00,64.61,64.64,64.4,64.48,100900.0,57.766,57.7928,57.5783,57.6498,100900.0
2015-05-04 11:20:00,64.5,64.61,64.43,64.54,77200.0,57.6677,57.766,57.6051,57.7034,77200.0
2015-05-04 11:25:00,64.54,64.82,64.48,64.52,139200.0,57.7034,57.9538,57.6498,57.6855,139200.0
2015-05-04 11:30:00,64.51,64.54,64.0,64.15,175100.0,57.6766,57.7034,57.2206,57.3547,175100.0
2015-05-04 11:35:00,64.15,64.18,63.85,64.11,169100.0,57.3547,57.3816,57.0865,57.319,169100.0
2015-05-04 11:40:00,64.09,64.39,64.01,64.37,106500.0,57.3011,57.5693,57.2296,57.5514,106500.0
2015-05-04 11:45:00,64.37,64.39,64.25,64.36,70600.0,57.5514,57.5693,57.4441,57.5425,70600.0
2015-05-04 11:50:00,64.39,64.46,64.3,64.42,55600.0,57.5693,57.6319,57.4889,57.5961,55600.0
2015-05-04 11:55:00,64.41,64.43,64.19,64.21,63700.0,57.5872,57.6051,57.3905,57.4084,63700.0
2015-05-04 12:00:00,64.2,64.21,64.03,64.18,48600.0,57.3994,57.4084,57.2475,57.3816,48600.0
2015-05-04 12:05:00,64.19,64.27,64.15,64.19,58200.0,57.3905,57.462,57.3547,57.3905,58200.0
2015-05-04 12:10:00,64.19,64.36,64.19,64.26,53300.0,57.3905,57.5425,57.3905,57.4531,53300.0
2015-05-04 12:15:00,64.25,64.27,64.04,64.14,62000.0,57.4441,57.462,57.2564,57.3458,62000.0
2015-05-04 12:20:00,64.14,64.14,63.86,63.93,86100.0,57.3458,57.3458,57.0955,57.158,86100.0
2015-05-04 12:25:00,63.92,64.07,63.75,64.06,66700.0,57.1491,57.2832,56.9971,57.2743,66700.0
2015-05-04 12:30:00,64.07,64.07,63.65,63.77,82200.0,57.2832,57.2832,56.9077,57.015,82200.0
2015-05-04 12:35:00,63.74,63.86,63.58,63.84,54000.0,56.9882,57.0955,56.8451,57.0776,54000.0
2015-05-04 12:40:00,63.83,63.88,63.65,63.77,41400.0,57.0686,57.1133,56.9077,57.015,41400.0
2015-05-04 12:45:00,63.77,63.84,63.69,63.79,42100.0,57.015,57.0776,56.9435,57.0329,42100.0
2015-05-04 12:50:00,63.78,63.97,63.77,63.93,100700.0,57.0239,57.1938,57.015,57.158,100700.0
2015-05-04 12:55:00,63.91,64.16,63.89,64.1,71800.0,57.1402,57.3637,57.1223,57.31,71800.0
2015-05-04 13:00:00,64.1,64.33,64.03,64.24,74900.0,57.31,57.5157,57.2475,57.4352,74900.0
2015-05-04 13:05:00,64.25,64.25,64.01,64.07,128400.0,57.4441,57.4441,57.2296,57.2832,128400.0
2015-05-04 13:10:00,64.07,64.07,63.97,64.04,55000.0,57.2832,57.2832,57.1938,57.2564,55000.0
2015-05-04 13:15:00,64.05,64.16,64.02,64.16,76000.0,57.2653,57.3637,57.2385,57.3637,76000.0
2015-05-04 13:20:00,64.16,64.2,63.99,64.1,63000.0,57.3637,57.3994,57.2117,57.31,63000.0
2015-05-04 13:25:00,64.11,64.15,64.0,64.03,46000.0,57.319,57.3547,57.2206,57.2475,46000.0
2015-05-04 13:30:00,64.03,64.03,63.96,63.98,48700.0,57.2475,57.2475,57.1849,57.2027,48700.0
2015-05-04 13:35:00,63.98,63.98,63.74,63.8,195300.0,57.2027,57.2027,56.9882,57.0418,195300.0
2015-05-04 13:40:00,63.79,63.82,63.67,63.73,54800.0,57.0329,57.0597,56.9256,56.9792,54800.0
2015-05-04 13:45:00,63.71,63.87,63.58,63.67,177300.0,56.9613,57.1044,56.8451,56.9256,177300.0
2015-05-04 13:50:00,63.67,63.76,63.64,63.75,68000.0,56.9256,57.0061,56.8988,56.9971,68000.0
2015-05-04 13:55:00,63.75,63.79,63.7,63.76,62800.0,56.9971,57.0329,56.9524,57.0061,62800.0
2015-05-04 14:00:00,63.76,63.78,63.71,63.74,59200.0,57.0061,57.0239,56.9613,56.9882,59200.0
2015-05-04 14:05:00,63.74,63.8,63.71,63.74,97300.0,56.9882,57.0418,56.9613,56.9882,97300.0
2015-05-04 14:10:00,63.73,63.74,63.71,63.73,42900.0,56.9792,56.9882,56.9613,56.9792,42900.0
2015-05-04 14:15:00,63.74,63.78,63.67,63.76,75700.0,56.9882,57.0239,56.9256,57.0061,75700.0
2015-05-04 14:20:00,63.76,63.78,63.62,63.67,55500.0,57.0061,57.0239,56.8809,56.9256,55500.0
2015-05-04 14:25:00,63.67,63.68,63.51,63.58,77300.0,56.9256,56.9345,56.7825,56.8451,77300.0
2015-05-04 14:30:00,63.57,63.67,63.53,63.53,43900.0,56.8362,56.9256,56.8004,56.8004,43900.0
2015-05-04 14:35:00,63.54,63.65,63.27,63.41,135400.0,56.8094,56.9077,56.568,56.6931,135400.0
2015-05-04 14:40:00,63.41,63.52,63.31,63.47,77300.0,56.6931,56.7915,56.6037,56.7468,77300.0
2015-05-04 14:45:00,63.48,63.49,63.05,63.18,143100.0,56.7557,56.7647,56.3713,56.4875,143100.0
2015-05-04 14:50:00,63.18,63.26,63.07,63.19,81500.0,56.4875,56.559,56.3891,56.4964,81500.0
2015-05-04 14:55:00,63.17,63.23,63.0,63.03,128300.0,56.4785,56.5322,56.3266,56.3534,128300.0
2015-05-04 15:00:00,63.05,63.15,62.93,63.12,127200.0,56.3713,56.4607,56.264,56.4338,127200.0
2015-05-04 15:05:00,63.13,63.24,63.1,63.21,86800.0,56.4428,56.5411,56.416,56.5143,86800.0
2015-05-04 15:10:00,63.21,63.21,63.03,63.15,71300.0,56.5143,56.5143,56.3534,56.4607,71300.0
2015-05-04 15:15:00,63.14,63.14,62.96,63.05,64600.0,56.4517,56.4517,56.2908,56.3713,64600.0
2015-05-04 15:20:00,63.06,63.4,63.05,63.38,131400.0,56.3802,56.6842,56.3713,56.6663,131400.0
2015-05-04 15:25:00,63.37,63.46,63.32,63.36,101300.0,56.6574,56.7378,56.6127,56.6484,101300.0
2015-05-04 15:30:00,63.36,63.39,63.31,63.34,99500.0,56.6484,56.6752,56.6037,56.6305,99500.0
2015-05-04 15:35:00,63.34,63.37,63.04,63.12,149300.0,56.6305,56.6574,56.3623,56.4338,149300.0
2015-05-04 15:40:00,63.13,63.17,63.02,63.14,96000.0,56.4428,56.4785,56.3444,56.4517,96000.0
2015-05-04 15:45:00,63.14,63.14,62.93,62.93,158800.0,56.4517,56.4517,56.264,56.264,158800.0
2015-05-04 15:50:00,62.93,62.97,62.75,62.77,272500.0,56.264,56.2997,56.103,56.1209,272500.0
2015-05-04 15:55:00,62.77,63.01,62.73,62.77,333300.0,56.1209,56.3355,56.0852,56.1209,333300.0
2015-05-05 09:30:00,62.87,62.92,62.59,62.8,115300.0,56.2103,56.255,55.96,56.1477,115300.0
2015-05-05 09:35:00,62.8,63.11,62.61,62.66,61000.0,56.1477,56.4249,55.9779,56.0226,61000.0
2015-05-05 09:40:00,62.56,62.64,62.5,62.59,55400.0,55.9332,56.0047,55.8795,55.96,55400.0
2015-05-05 09:45:00,62.59,62.6,62.46,62.54,244400.0,55.96,55.9689,55.8438,55.9153,244400.0
2015-05-05 09:50:00,62.53,62.58,62.48,62.56,150900.0,55.9063,55.951,55.8616,55.9332,150900.0
2015-05-05 09:55:00,62.54,62.56,62.32,62.49,107500.0,55.9153,55.9332,55.7186,55.8706,107500.0
2015-05-05 10:00:00,62.51,62.51,62.06,62.07,67400.0,55.8885,55.8885,55.4861,55.4951,67400.0
2015-05-05 10:05:00,62.07,62.08,61.88,62.05,86600.0,55.4951,55.504,55.3252,55.4772,86600.0
2015-05-05 10:10:00,62.05,62.26,61.94,61.97,57100.0,55.4772,55.6649,55.3788,55.4057,57100.0
2015-05-05 10:15:00,61.97,61.99,61.76,61.82,70400.0,55.4057,55.4235,55.2179,55.2716,70400.0
2015-05-05 10:20:00,61.81,62.08,61.8,61.97,67900.0,55.2626,55.504,55.2537,55.4057,67900.0
2015-05-05 10:25:00,62.0,62.03,61.79,61.79,50800.0,55.4325,55.4593,55.2447,55.2447,50800.0
2015-05-05 10:30:00,61.81,61.82,61.62,61.7,56400.0,55.2626,55.2716,55.0927,55.1643,56400.0
2015-05-05 10:35:00,61.71,61.73,61.53,61.54,81800.0,55.1732,55.1911,55.0123,55.0212,81800.0
2015-05-05 10:40:00,61.54,61.72,61.46,61.7,72800.0,55.0212,55.1821,54.9497,55.1643,72800.0
2015-05-05 10:45:00,61.7,61.73,61.6,61.65,149800.0,55.1643,55.1911,55.0749,55.1196,149800.0
2015-05-05 10:50:00,61.66,61.69,61.54,61.63,44900.0,55.1285,55.1553,55.0212,55.1017,44900.0
2015-05-05 10:55:00,61.63,61.68,61.59,61.62,55600.0,55.1017,55.1464,55.0659,55.0927,55600.0
2015-05-05 11:00:00,61.61,61.61,61.34,61.43,60500.0,55.0838,55.0838,54.8424,54.9229,60500.0
2015-05-05 11:05:00,61.45,61.45,61.17,61.2,55300.0,54.9407,54.9407,54.6904,54.7172,55300.0
2015-05-05 11:10:00,61.2,61.45,61.19,61.31,58400.0,54.7172,54.9407,54.7083,54.8156,58400.0
2015-05-05 11:15:00,61.3,61.3,61.23,61.26,33400.0,54.8066,54.8066,54.744,54.7709,33400.0
2015-05-05 11:20:00,61.27,61.28,61.1,61.11,35000.0,54.7798,54.7888,54.6278,54.6368,35000.0
2015-05-05 11:25:00,61.13,61.24,61.1,61.17,54600.0,54.6546,54.753,54.6278,54.6904,54600.0
2015-05-05 11:30:00,61.16,61.17,61.09,61.16,52000.0,54.6815,54.6904,54.6189,54.6815,52000.0
2015-05-05 11:35:00,61.17,61.25,61.13,61.19,46900.0,54.6904,54.7619,54.6546,54.7083,46900.0
2015-05-05 11:40:00,61.19,61.3,61.15,61.26,30900.0,54.7083,54.8066,54.6725,54.7709,30900.0
2015-05-05 11:45:00,61.27,61.29,61.15,61.16,36900.0,54.7798,54.7977,54.6725,54.6815,36900.0
2015-05-05 11:50:00,61.15,61.17,61.04,61.1,44700.0,54.6725,54.6904,54.5742,54.6278,44700.0
2015-05-05 11:55:00,61.09,61.19,61.09,61.12,34600.0,54.6189,54.7083,54.6189,54.6457,34600.0
2015-05-05 12:00:00,61.11,61.14,61.0,61.01,44700.0,54.6368,54.6636,54.5384,54.5474,44700.0
2015-05-05 12:05:00,61.01,61.08,60.92,61.08,53000.0,54.5474,54.6099,54.4669,54.6099,53000.0
2015-05-05 12:10:00,61.08,61.14,61.01,61.01,26900.0,54.6099,54.6636,54.5474,54.5474,26900.0
2015-05-05 12:15:00,61.01,61.24,60.96,61.22,34000.0,54.5474,54.753,54.5026,54.7351,34000.0
2015-05-05 12:20:00,61.23,61.27,61.18,61.22,46600.0,54.744,54.7798,54.6993,54.7351,46600.0
2015-05-05 12:25:00,61.22,61.38,61.22,61.26,32700.0,54.7351,54.8782,54.7351,54.7709,32700.0
2015-05-05 12:30:00,61.25,61.35,61.21,61.35,28700.0,54.7619,54.8513,54.7262,54.8513,28700.0
2015-05-05 12:35:00,61.36,61.36,61.27,61.3,27600.0,54.8603,54.8603,54.7798,54.8066,27600.0
2015-05-05 12:40:00,61.3,61.34,61.23,61.26,28800.0,54.8066,54.8424,54.744,54.7709,28800.0
2015-05-05 12:45:00,61.25,61.43,61.25,61.38,27400.0,54.7619,54.9229,54.7619,54.8782,27400.0
2015-05-05 12:50:00,61.38,61.42,61.35,61.42,30200.0,54.8782,54.9139,54.8513,54.9139,30200.0
2015-05-05 12:55:00,61.42,61.46,61.4,61.43,34900.0,54.9139,54.9497,54.896,54.9229,34900.0
2015-05-05 13:00:00,61.43,61.44,61.24,61.3,37200.0,54.9229,54.9318,54.753,54.8066,37200.0
2015-05-05 13:05:00,61.29,61.29,61.22,61.27,23800.0,54.7977,54.7977,54.7351,54.7798,23800.0
2015-05-05 13:10:00,61.27,61.31,61.16,61.17,30400.0,54.7798,54.8156,54.6815,54.6904,30400.0
2015-05-05 13:15:00,61.17,61.22,61.16,61.2,20700.0,54.6904,54.7351,54.6815,54.7172,20700.0
2015-05-05 13:20:00,61.2,61.22,61.14,61.15,29600.0,54.7172,54.7351,54.6636,54.6725,29600.0
2015-05-05 13:25:00,61.15,61.29,61.15,61.27,23000.0,54.6725,54.7977,54.6725,54.7798,23000.0
2015-05-05 13:30:00,61.26,61.26,61.15,61.16,38200.0,54.7709,54.7709,54.6725,54.6815,38200.0
2015-05-05 13:35:00,61.16,61.3,61.15,61.26,30800.0,54.6815,54.8066,54.6725,54.7709,30800.0
2015-05-05 13:40:00,61.26,61.26,61.1,61.11,35600.0,54.7709,54.7709,54.6278,54.6368,35600.0
2015-05-05 13:45:00,61.11,61.13,61.04,61.04,19600.0,54.6368,54.6546,54.5742,54.5742,19600.0
2015-05-05 13:50:00,61.04,61.11,60.99,61.05,26200.0,54.5742,54.6368,54.5295,54.5831,26200.0
2015-05-05 13:55:00,61.04,61.13,61.02,61.11,30000.0,54.5742,54.6546,54.5563,54.6368,30000.0
2015-05-05 14:00:00,61.11,61.13,61.06,61.08,34600.0,54.6368,54.6546,54.5921,54.6099,34600.0
2015-05-05 14:05:00,61.07,61.16,61.06,61.13,23500.0,54.601,54.6815,54.5921,54.6546,23500.0
2015-05-05 14:10:00,61.14,61.21,61.11,61.14,25500.0,54.6636,54.7262,54.6368,54.6636,25500.0
2015-05-05 14:15:00,61.12,61.19,61.06,61.17,31400.0,54.6457,54.7083,54.5921,54.6904,31400.0
2015-05-05 14:20:00,61.16,61.2,61.09,61.18,37700.0,54.6815,54.7172,54.6189,54.6993,37700.0
2015-05-05 14:25:00,61.17,61.22,61.15,61.21,48800.0,54.6904,54.7351,54.6725,54.7262,48800.0
2015-05-05 14:30:00,61.2,61.28,61.16,61.2,35300.0,54.7172,54.7888,54.6815,54.7172,35300.0
2015-05-05 14:35:00,61.21,61.29,61.2,61.2,31200.0,54.7262,54.7977,54.7172,54.7172,31200.0
2015-05-05 14:40:00,61.2,61.22,61.07,61.11,33400.0,54.7172,54.7351,54.601,54.6368,33400.0
2015-05-05 14:45:00,61.11,61.16,61.1,61.1,25300.0,54.6368,54.6815,54.6278,54.6278,25300.0
2015-05-05 14:50:00,61.09,61.11,61.02,61.03,34300.0,54.6189,54.6368,54.5563,54.5652,34300.0
2015-05-05 14:55:00,61.03,61.17,61.02,61.14,33800.0,54.5652,54.6904,54.5563,54.6636,33800.0
2015-05-05 15:00:00,61.14,61.22,61.08,61.11,27700.0,54.6636,54.7351,54.6099,54.6368,27700.0
2015-05-05 15:05:00,61.11,61.17,61.04,61.06,39000.0,54.6368,54.6904,54.5742,54.5921,39000.0
2015-05-05 15:10:00,61.05,61.12,61.03,61.08,33100.0,54.5831,54.6457,54.5652,54.6099,33100.0
2015-05-05 15:15:00,61.07,61.11,61.06,61.07,32900.0,54.601,54.6368,54.5921,54.601,32900.0
2015-05-05 15:20:00,61.07,61.15,61.03,61.15,29400.0,54.601,54.6725,54.5652,54.6725,29400.0
2015-05-05 15:25:00,61.15,61.2,61.14,61.17,27300.0,54.6725,54.7172,54.6636,54.6904,27300.0
2015-05-05 15:30:00,61.17,61.19,61.1,61.19,41900.0,54.6904,54.7083,54.6278,54.7083,41900.0
2015-05-05 15:35:00,61.2,61.31,61.19,61.28,53600.0,54.7172,54.8156,54.7083,54.7888,53600.0
2015-05-05 15:40:00,61.28,61.32,61.19,61.2,74500.0,54.7888,54.8245,54.7083,54.7172,74500.0
2015-05-05 15:45:00,61.19,61.2,61.02,61.04,73300.0,54.7083,54.7172,54.5563,54.5742,73300.0
2015-05-05 15:50:00,61.04,61.17,61.03,61.07,148400.0,54.5742,54.6904,54.5652,54.601,148400.0
2015-05-05 15:55:00,61.08,61.15,60.98,61.0,202700.0,54.6099,54.6725,54.5205,54.5384,202700.0
2015-05-06 09:30:00,61.28,61.54,61.12,61.3,177900.0,54.7888,55.0212,54.6457,54.8066,177900.0
2015-05-06 09:35:00,61.3,61.34,61.15,61.24,154300.0,54.8066,54.8424,54.6725,54.753,154300.0
2015-05-06 09:40:00,61.23,61.24,61.06,61.18,60900.0,54.744,54.753,54.5921,54.6993,60900.0
2015-05-06 09:45:00,61.16,61.3,61.0,61.04,381100.0,54.6815,54.8066,54.5384,54.5742,381100.0
2015-05-06 09:50:00,61.02,61.1,60.96,61.07,121500.0,54.5563,54.6278,54.5026,54.601,121500.0
2015-05-06 09:55:00,61.08,61.16,61.04,61.13,44200.0,54.6099,54.6815,54.5742,54.6546,44200.0
2015-05-06 10:00:00,61.13,61.15,61.03,61.15,52900.0,54.6546,54.6725,54.5652,54.6725,52900.0
2015-05-06 10:05:00,61.15,61.18,60.95,60.99,80300.0,54.6725,54.6993,54.4937,54.5295,80300.0
2015-05-06 10:10:00,60.97,60.99,60.82,60.82,49900.0,54.5116,54.5295,54.3775,54.3775,49900.0
2015-05-06 10:15:00,60.81,60.82,60.7,60.77,36300.0,54.3685,54.3775,54.2702,54.3328,36300.0
2015-05-06 10:20:00,60.77,60.93,60.77,60.91,43800.0,54.3328,54.4758,54.3328,54.4579,43800.0
2015-05-06 10:25:00,60.91,61.02,60.89,60.94,104100.0,54.4579,54.5563,54.4401,54.4848,104100.0
2015-05-06 10:30:00,60.94,60.95,60.6,60.6,58300.0,54.4848,54.4937,54.1808,54.1808,58300.0
2015-05-06 10:35:00,60.59,60.66,60.51,60.66,50800.0,54.1718,54.2344,54.1003,54.2344,50800.0
2015-05-06 10:40:00,60.66,60.77,60.63,60.66,47100.0,54.2344,54.3328,54.2076,54.2344,47100.0
2015-05-06 10:45:00,60.68,60.82,60.67,60.73,48400.0,54.2523,54.3775,54.2434,54.297,48400.0
2015-05-06 10:50:00,60.73,60.81,60.7,60.75,26600.0,54.297,54.3685,54.2702,54.3149,26600.0
2015-05-06 10:55:00,60.75,60.75,60.66,60.73,30600.0,54.3149,54.3149,54.2344,54.297,30600.0
2015-05-06 11:00:00,60.74,60.83,60.67,60.82,39000.0,54.306,54.3864,54.2434,54.3775,39000.0
2015-05-06 11:05:00,60.82,60.82,60.71,60.73,34200.0,54.3775,54.3775,54.2791,54.297,34200.0
2015-05-06 11:10:00,60.72,60.74,60.63,60.64,48000.0,54.2881,54.306,54.2076,54.2165,48000.0
2015-05-06 11:15:00,60.64,60.65,60.56,60.57,27500.0,54.2165,54.2255,54.145,54.154,27500.0
2015-05-06 11:20:00,60.58,60.58,60.46,60.46,31000.0,54.1629,54.1629,54.0556,54.0556,31000.0
2015-05-06 11:25:00,60.46,60.55,60.45,60.47,28200.0,54.0556,54.1361,54.0467,54.0646,28200.0
2015-05-06 11:30:00,60.47,60.56,60.46,60.54,28000.0,54.0646,54.145,54.0556,54.1271,28000.0
2015-05-06 11:35:00,60.54,60.54,60.4,60.44,25600.0,54.1271,54.1271,54.002,54.0377,25600.0
2015-05-06 11:40:00,60.45,60.54,60.44,60.5,43100.0,54.0467,54.1271,54.0377,54.0914,43100.0
2015-05-06 11:45:00,60.5,60.51,60.45,60.45,32100.0,54.0914,54.1003,54.0467,54.0467,32100.0
2015-05-06 11:50:00,60.44,60.47,60.38,60.4,30000.0,54.0377,54.0646,53.9841,54.002,30000.0
2015-05-06 11:55:00,60.4,60.4,60.31,60.34,30700.0,54.002,54.002,53.9215,53.9483,30700.0
2015-05-06 12:00:00,60.35,60.35,60.23,60.26,45200.0,53.9573,53.9573,53.85,53.8768,45200.0
2015-05-06 12:05:00,60.25,60.27,60.18,60.27,23200.0,53.8679,53.8857,53.8053,53.8857,23200.0
2015-05-06 12:10:00,60.28,60.35,60.24,60.29,32300.0,53.8947,53.9573,53.8589,53.9036,32300.0
2015-05-06 12:15:00,60.29,60.34,60.24,60.34,41600.0,53.9036,53.9483,53.8589,53.9483,41600.0
2015-05-06 12:20:00,60.33,60.33,60.24,60.28,33400.0,53.9394,53.9394,53.8589,53.8947,33400.0
2015-05-06 12:25:00,60.28,60.31,60.26,60.27,33000.0,53.8947,53.9215,53.8768,53.8857,33000.0
2015-05-06 12:30:00,60.26,60.32,60.21,60.32,22500.0,53.8768,53.9304,53.8321,53.9304,22500.0
2015-05-06 12:35:00,60.32,60.42,60.29,60.4,23400.0,53.9304,54.0199,53.9036,54.002,23400.0
2015-05-06 12:40:00,60.4,60.42,60.23,60.23,21200.0,54.002,54.0199,53.85,53.85,21200.0
2015-05-06 12:45:00,60.24,60.33,60.23,60.33,15100.0,53.8589,53.9394,53.85,53.9394,15100.0
2015-05-06 12:50:00,60.32,60.37,60.32,60.33,52000.0,53.9304,53.9751,53.9304,53.9394,52000.0
2015-05-06 12:55:00,60.32,60.39,60.32,60.35,18300.0,53.9304,53.993,53.9304,53.9573,18300.0
2015-05-06 13:00:00,60.35,60.38,60.33,60.35,57800.0,53.9573,53.9841,53.9394,53.9573,57800.0
2015-05-06 13:05:00,60.35,60.41,60.35,60.37,22500.0,53.9573,54.0109,53.9573,53.9751,22500.0
2015-05-06 13:10:00,60.37,60.49,60.37,60.48,27800.0,53.9751,54.0824,53.9751,54.0735,27800.0
2015-05-06 13:15:00,60.48,60.52,60.46,60.49,23500.0,54.0735,54.1093,54.0556,54.0824,23500.0
2015-05-06 13:20:00,60.48,60.5,60.45,60.5,23800.0,54.0735,54.0914,54.0467,54.0914,23800.0
2015-05-06 13:25:00,60.5,60.5,60.29,60.29,16500.0,54.0914,54.0914,53.9036,53.9036,16500.0
2015-05-06 13:30:00,60.29,60.32,60.19,60.19,29100.0,53.9036,53.9304,53.8142,53.8142,29100.0
2015-05-06 13:35:00,60.2,60.22,60.11,60.21,22100.0,53.8232,53.841,53.7427,53.8321,22100.0
2015-05-06 13:40:00,60.2,60.27,60.17,60.17,26800.0,53.8232,53.8857,53.7963,53.7963,26800.0
2015-05-06 13:45:00,60.17,60.19,60.09,60.15,21700.0,53.7963,53.8142,53.7248,53.7785,21700.0
2015-05-06 13:50:00,60.14,60.14,60.06,60.06,21700.0,53.7695,53.7695,53.698,53.698,21700.0
2015-05-06 13:55:00,60.08,60.19,60.08,60.14,20700.0,53.7159,53.8142,53.7159,53.7695,20700.0
2015-05-06 14:00:00,60.14,60.23,60.13,60.23,25800.0,53.7695,53.85,53.7606,53.85,25800.0
2015-05-06 14:05:00,60.22,60.33,60.21,60.32,32800.0,53.841,53.9394,53.8321,53.9304,32800.0
2015-05-06 14:10:00,60.31,60.35,60.27,60.32,59200.0,53.9215,53.9573,53.8857,53.9304,59200.0
2015-05-06 14:15:00,60.32,60.35,60.31,60.35,26800.0,53.9304,53.9573,53.9215,53.9573,26800.0
2015-05-06 14:20:00,60.35,60.36,60.33,60.36,35600.0,53.9573,53.9662,53.9394,53.9662,35600.0
2015-05-06 14:25:00,60.36,60.37,60.26,60.37,35000.0,53.9662,53.9751,53.8768,53.9751,35000.0
2015-05-06 14:30:00,60.36,60.36,60.24,60.27,28300.0,53.9662,53.9662,53.8589,53.8857,28300.0
2015-05-06 14:35:00,60.26,60.3,60.23,60.26,44900.0,53.8768,53.9126,53.85,53.8768,44900.0
2015-05-06 14:40:00,60.26,60.26,60.12,60.21,56700.0,53.8768,53.8768,53.7516,53.8321,56700.0
2015-05-06 14:45:00,60.2,60.24,60.14,60.23,24400.0,53.8232,53.8589,53.7695,53.85,24400.0
2015-05-06 14:50:00,60.23,60.25,60.21,60.25,14500.0,53.85,53.8679,53.8321,53.8679,14500.0
2015-05-06 14:55:00,60.25,60.29,60.17,60.24,72000.0,53.8679,53.9036,53.7963,53.8589,72000.0
2015-05-06 15:00:00,60.23,60.25,60.17,60.17,27000.0,53.85,53.8679,53.7963,53.7963,27000.0
2015-05-06 15:05:00,60.16,60.2,60.1,60.19,38100.0,53.7874,53.8232,53.7337,53.8142,38100.0
2015-05-06 15:10:00,60.19,60.19,60.06,60.08,28000.0,53.8142,53.8142,53.698,53.7159,28000.0
2015-05-06 15:15:00,60.08,60.1,59.96,60.03,83100.0,53.7159,53.7337,53.6086,53.6712,83100.0
2015-05-06 15:20:00,60.03,60.19,60.02,60.17,57400.0,53.6712,53.8142,53.6622,53.7963,57400.0
2015-05-06 15:25:00,60.18,60.22,60.16,60.22,40300.0,53.8053,53.841,53.7874,53.841,40300.0
2015-05-06 15:30:00,60.23,60.24,60.12,60.12,34300.0,53.85,53.8589,53.7516,53.7516,34300.0
2015-05-06 15:35:00,60.13,60.33,60.12,60.29,43300.0,53.7606,53.9394,53.7516,53.9036,43300.0
2015-05-06 15:40:00,60.28,60.3,60.23,60.29,125200.0,53.8947,53.9126,53.85,53.9036,125200.0
2015-05-06 15:45:00,60.3,60.47,60.28,60.43,162600.0,53.9126,54.0646,53.8947,54.0288,162600.0
2015-05-06 15:50:00,60.43,60.51,60.34,60.45,153200.0,54.0288,54.1003,53.9483,54.0467,153200.0
2015-05-06 15:55:00,60.46,60.63,60.44,60.62,205700.0,54.0556,54.2076,54.0377,54.1987,205700.0
2015-05-07 09:30:00,60.49,60.54,60.22,60.54,111100.0,54.0824,54.1271,53.841,54.1271,111100.0
2015-05-07 09:35:00,60.48,60.81,60.43,60.81,75300.0,54.0735,54.3685,54.0288,54.3685,75300.0
2015-05-07 09:40:00,60.78,60.96,60.74,60.76,49500.0,54.3417,54.5026,54.306,54.3238,49500.0
2015-05-07 09:45:00,60.75,60.8,60.66,60.8,27300.0,54.3149,54.3596,54.2344,54.3596,27300.0
2015-05-07 09:50:00,60.8,60.92,60.69,60.78,68000.0,54.3596,54.4669,54.2613,54.3417,68000.0
2015-05-07 09:55:00,60.76,60.82,60.67,60.74,56600.0,54.3238,54.3775,54.2434,54.306,56600.0
2015-05-07 10:00:00,60.72,60.77,60.55,60.57,55900.0,54.2881,54.3328,54.1361,54.154,55900.0
2015-05-07 10:05:00,60.58,60.64,60.47,60.48,42100.0,54.1629,54.2165,54.0646,54.0735,42100.0
2015-05-07 10:10:00,60.48,60.58,60.47,60.53,39000.0,54.0735,54.1629,54.0646,54.1182,39000.0
2015-05-07 10:15:00,60.54,60.55,60.44,60.5,28100.0,54.1271,54.1361,54.0377,54.0914,28100.0
2015-05-07 10:20:00,60.48,60.54,60.45,60.5,23000.0,54.0735,54.1271,54.0467,54.0914,23000.0
2015-05-07 10:25:00,60.52,60.69,60.47,60.55,34800.0,54.1093,54.2613,54.0646,54.1361,34800.0
2015-05-07 10:30:00,60.54,60.54,60.44,60.44,26000.0,54.1271,54.1271,54.0377,54.0377,26000.0
2015-05-07 10:35:00,60.45,60.57,60.42,60.57,39500.0,54.0467,54.154,54.0199,54.154,39500.0
2015-05-07 10:40:00,60.58,60.77,60.58,60.77,20100.0,54.1629,54.3328,54.1629,54.3328,20100.0
2015-05-07 10:45:00,60.77,60.86,60.74,60.86,51000.0,54.3328,54.4132,54.306,54.4132,51000.0
2015-05-07 10:50:00,60.86,61.0,60.86,60.97,37200.0,54.4132,54.5384,54.4132,54.5116,37200.0
2015-05-07 10:55:00,60.94,60.99,60.92,60.97,27100.0,54.4848,54.5295,54.4669,54.5116,27100.0
2015-05-07 11:00:00,60.97,61.1,60.93,61.06,48100.0,54.5116,54.6278,54.4758,54.5921,48100.0
2015-05-07 11:05:00,61.06,61.06,60.96,60.98,31900.0,54.5921,54.5921,54.5026,54.5205,31900.0
2015-05-07 11:10:00,60.97,61.09,60.97,61.04,24600.0,54.5116,54.6189,54.5116,54.5742,24600.0
2015-05-07 11:15:00,61.04,61.1,60.99,61.06,30200.0,54.5742,54.6278,54.5295,54.5921,30200.0
2015-05-07 11:20:00,61.06,61.07,60.99,61.03,16700.0,54.5921,54.601,54.5295,54.5652,16700.0
2015-05-07 11:25:00,61.02,61.13,61.01,61.08,21100.0,54.5563,54.6546,54.5474,54.6099,21100.0
2015-05-07 11:30:00,61.09,61.11,61.0,61.0,14300.0,54.6189,54.6368,54.5384,54.5384,14300.0
2015-05-07 11:35:00,61.0,61.09,60.99,61.02,74400.0,54.5384,54.6189,54.5295,54.5563,74400.0
2015-05-07 11:40:00,61.02,61.14,61.02,61.14,28700.0,54.5563,54.6636,54.5563,54.6636,28700.0
2015-05-07 11:45:00,61.13,61.2,61.03,61.08,21300.0,54.6546,54.7172,54.5652,54.6099,21300.0
2015-05-07 11:50:00,61.08,61.08,60.97,61.0,14200.0,54.6099,54.6099,54.5116,54.5384,14200.0
2015-05-07 11:55:00,60.98,61.02,60.96,60.99,15200.0,54.5205,54.5563,54.5026,54.5295,15200.0
2015-05-07 12:00:00,60.99,61.1,60.99,61.1,11200.0,54.5295,54.6278,54.5295,54.6278,11200.0
2015-05-07 12:05:00,61.09,61.1,61.06,61.07,16500.0,54.6189,54.6278,54.5921,54.601,16500.0
2015-05-07 12:10:00,61.07,61.14,61.03,61.14,10000.0,54.601,54.6636,54.5652,54.6636,10000.0
2015-05-07 12:15:00,61.13,61.21,61.1,61.18,12700.0,54.6546,54.7262,54.6278,54.6993,12700.0
2015-05-07 12:20:00,61.19,61.27,61.19,61.25,13500.0,54.7083,54.7798,54.7083,54.7619,13500.0
2015-05-07 12:25:00,61.25,61.28,61.23,61.26,14000.0,54.7619,54.7888,54.744,54.7709,14000.0
2015-05-07 12:30:00,61.27,61.3,61.24,61.29,21000.0,54.7798,54.8066,54.753,54.7977,21000.0
2015-05-07 12:35:00,61.29,61.39,61.29,61.38,31800.0,54.7977,54.8871,54.7977,54.8782,31800.0
2015-05-07 12:40:00,61.38,61.41,61.37,61.37,18200.0,54.8782,54.905,54.8692,54.8692,18200.0
2015-05-07 12:45:00,61.38,61.38,61.31,61.37,21300.0,54.8782,54.8782,54.8156,54.8692,21300.0
2015-05-07 12:50:00,61.37,61.41,61.33,61.34,17700.0,54.8692,54.905,54.8335,54.8424,17700.0
2015-05-07 12:55:00,61.33,61.41,61.31,61.4,63200.0,54.8335,54.905,54.8156,54.896,63200.0
2015-05-07 13:00:00,61.4,61.49,61.4,61.41,36800.0,54.896,54.9765,54.896,54.905,36800.0
2015-05-07 13:05:00,61.41,61.45,61.4,61.45,31300.0,54.905,54.9407,54.896,54.9407,31300.0
2015-05-07 13:10:00,61.44,61.51,61.44,61.51,45400.0,54.9318,54.9944,54.9318,54.9944,45400.0
2015-05-07 13:15:00,61.51,61.55,61.48,61.49,26600.0,54.9944,55.0302,54.9676,54.9765,26600.0
2015-05-07 13:20:00,61.48,61.49,61.4,61.45,26300.0,54.9676,54.9765,54.896,54.9407,26300.0
2015-05-07 13:25:00,61.45,61.49,61.39,61.47,53600.0,54.9407,54.9765,54.8871,54.9586,53600.0
2015-05-07 13:30:00,61.48,61.52,61.45,61.48,56800.0,54.9676,55.0033,54.9407,54.9676,56800.0
2015-05-07 13:35:00,61.48,61.56,61.45,61.55,43200.0,54.9676,55.0391,54.9407,55.0302,43200.0
2015-05-07 13:40:00,61.54,61.6,61.5,61.55,47800.0,55.0212,55.0749,54.9854,55.0302,47800.0
2015-05-07 13:45:00,61.55,61.61,61.52,61.56,33300.0,55.0302,55.0838,55.0033,55.0391,33300.0
2015-05-07 13:50:00,61.55,61.56,61.47,61.53,32200.0,55.0302,55.0391,54.9586,55.0123,32200.0
2015-05-07 13:55:00,61.53,61.65,61.52,61.65,95300.0,55.0123,55.1196,55.0033,55.1196,95300.0
2015-05-07 14:00:00,61.65,61.7,61.63,61.67,52600.0,55.1196,55.1643,55.1017,55.1374,52600.0
2015-05-07 14:05:00,61.68,61.7,61.62,61.64,25900.0,55.1464,55.1643,55.0927,55.1106,25900.0
2015-05-07 14:10:00,61.65,61.69,61.59,61.6,18300.0,55.1196,55.1553,55.0659,55.0749,18300.0
2015-05-07 14:15:00,61.6,61.61,61.52,61.54,20800.0,55.0749,55.0838,55.0033,55.0212,20800.0
2015-05-07 14:20:00,61.53,61.61,61.49,61.55,25100.0,55.0123,55.0838,54.9765,55.0302,25100.0
2015-05-07 14:25:00,61.55,61.63,61.48,61.52,20300.0,55.0302,55.1017,54.9676,55.0033,20300.0
2015-05-07 14:30:00,61.53,61.65,61.53,61.55,32500.0,55.0123,55.1196,55.0123,55.0302,32500.0
2015-05-07 14:35:00,61.55,61.55,61.5,61.53,17500.0,55.0302,55.0302,54.9854,55.0123,17500.0
2015-05-07 14:40:00,61.52,61.6,61.51,61.58,17800.0,55.0033,55.0749,54.9944,55.057,17800.0
2015-05-07 14:45:00,61.58,61.62,61.52,61.53,27300.0,55.057,55.0927,55.0033,55.0123,27300.0
2015-05-07 14:50:00,61.53,61.56,61.48,61.5,25300.0,55.0123,55.0391,54.9676,54.9854,25300.0
2015-05-07 14:55:00,61.5,61.52,61.44,61.5,16400.0,54.9854,55.0033,54.9318,54.9854,16400.0
2015-05-07 15:00:00,61.51,61.51,61.41,61.46,26900.0,54.9944,54.9944,54.905,54.9497,26900.0
2015-05-07 15:05:00,61.46,61.5,61.44,61.47,20300.0,54.9497,54.9854,54.9318,54.9586,20300.0
2015-05-07 15:10:00,61.47,61.52,61.41,61.42,21800.0,54.9586,55.0033,54.905,54.9139,21800.0
2015-05-07 15:15:00,61.41,61.45,61.32,61.36,41900.0,54.905,54.9407,54.8245,54.8603,41900.0
2015-05-07 15:20:00,61.35,61.36,61.28,61.31,25900.0,54.8513,54.8603,54.7888,54.8156,25900.0
2015-05-07 15:25:00,61.31,61.33,61.23,61.27,56500.0,54.8156,54.8335,54.744,54.7798,56500.0
2015-05-07 15:30:00,61.27,61.33,61.24,61.3,30600.0,54.7798,54.8335,54.753,54.8066,30600.0
2015-05-07 15:35:00,61.3,61.34,61.29,61.29,28100.0,54.8066,54.8424,54.7977,54.7977,28100.0
2015-05-07 15:40:00,61.3,61.31,61.2,61.23,64100.0,54.8066,54.8156,54.7172,54.744,64100.0
2015-05-07 15:45:00,61.22,61.28,61.17,61.26,68100.0,54.7351,54.7888,54.6904,54.7709,68100.0
2015-05-07 15:50:00,61.27,61.34,61.25,61.34,66200.0,54.7798,54.8424,54.7619,54.8424,66200.0
2015-05-07 15:55:00,61.33,61.42,61.3,61.31,139900.0,54.8335,54.9139,54.8066,54.8156,139900.0
2015-05-08 09:30:00,61.93,62.39,61.9,62.39,152800.0,55.3699,55.7812,55.3431,55.7812,152800.0
2015-05-08 09:35:00,62.37,62.41,62.21,62.25,36300.0,55.7633,55.7991,55.6202,55.656,36300.0
2015-05-08 09:40:00,62.24,62.36,62.02,62.36,64900.0,55.6471,55.7544,55.4504,55.7544,64900.0
2015-05-08 09:45:00,62.37,62.48,62.33,62.38,29300.0,55.7633,55.8616,55.7275,55.7722,29300.0
2015-05-08 09:50:00,62.39,62.44,62.28,62.36,81500.0,55.7812,55.8259,55.6828,55.7544,81500.0
2015-05-08 09:55:00,62.36,62.44,62.31,62.35,24800.0,55.7544,55.8259,55.7096,55.7454,24800.0
2015-05-08 10:00:00,62.36,62.4,62.32,62.39,40700.0,55.7544,55.7901,55.7186,55.7812,40700.0
2015-05-08 10:05:00,62.4,62.56,62.4,62.56,44500.0,55.7901,55.9332,55.7901,55.9332,44500.0
2015-05-08 10:10:00,62.56,62.61,62.47,62.56,37800.0,55.9332,55.9779,55.8527,55.9332,37800.0
2015-05-08 10:15:00,62.56,62.69,62.56,62.66,51600.0,55.9332,56.0494,55.9332,56.0226,51600.0
2015-05-08 10:20:00,62.66,62.72,62.56,62.58,26100.0,56.0226,56.0762,55.9332,55.951,26100.0
2015-05-08 10:25:00,62.59,62.78,62.58,62.78,40600.0,55.96,56.1299,55.951,56.1299,40600.0
2015-05-08 10:30:00,62.78,62.85,62.78,62.79,57700.0,56.1299,56.1924,56.1299,56.1388,57700.0
2015-05-08 10:35:00,62.79,62.83,62.77,62.82,56100.0,56.1388,56.1746,56.1209,56.1656,56100.0
2015-05-08 10:40:00,62.82,62.87,62.81,62.85,31800.0,56.1656,56.2103,56.1567,56.1924,31800.0
2015-05-08 10:45:00,62.86,62.89,62.78,62.84,29900.0,56.2014,56.2282,56.1299,56.1835,29900.0
2015-05-08 10:50:00,62.85,62.88,62.77,62.88,36200.0,56.1924,56.2193,56.1209,56.2193,36200.0
2015-05-08 10:55:00,62.88,62.88,62.79,62.83,26800.0,56.2193,56.2193,56.1388,56.1746,26800.0
2015-05-08 11:00:00,62.83,62.84,62.75,62.79,30500.0,56.1746,56.1835,56.103,56.1388,30500.0
2015-05-08 11:05:00,62.8,62.84,62.77,62.8,36600.0,56.1477,56.1835,56.1209,56.1477,36600.0
2015-05-08 11:10:00,62.8,62.81,62.77,62.8,18100.0,56.1477,56.1567,56.1209,56.1477,18100.0
2015-05-08 11:15:00,62.81,62.93,62.8,62.92,31200.0,56.1567,56.264,56.1477,56.255,31200.0
2015-05-08 11:20:00,62.92,62.94,62.86,62.91,34100.0,56.255,56.2729,56.2014,56.2461,34100.0
2015-05-08 11:25:00,62.91,62.92,62.86,62.92,34500.0,56.2461,56.255,56.2014,56.255,34500.0
2015-05-08 11:30:00,62.92,62.93,62.87,62.88,38700.0,56.255,56.264,56.2103,56.2193,38700.0
2015-05-08 11:35:00,62.88,62.89,62.79,62.8,23200.0,56.2193,56.2282,56.1388,56.1477,23200.0
2015-05-08 11:40:00,62.79,62.85,62.79,62.8,48500.0,56.1388,56.1924,56.1388,56.1477,48500.0
2015-05-08 11:45:00,62.8,62.87,62.71,62.87,25000.0,56.1477,56.2103,56.0673,56.2103,25000.0
2015-05-08 11:50:00,62.85,62.96,62.84,62.94,32500.0,56.1924,56.2908,56.1835,56.2729,32500.0
2015-05-08 11:55:00,62.94,62.98,62.91,62.95,39100.0,56.2729,56.3087,56.2461,56.2819,39100.0
2015-05-08 12:00:00,62.95,63.06,62.94,63.0,61500.0,56.2819,56.3802,56.2729,56.3266,61500.0
2015-05-08 12:05:00,63.01,63.01,62.89,62.92,34700.0,56.3355,56.3355,56.2282,56.255,34700.0
2015-05-08 12:10:00,62.92,62.93,62.85,62.85,26000.0,56.255,56.264,56.1924,56.1924,26000.0
2015-05-08 12:15:00,62.85,62.94,62.82,62.92,30600.0,56.1924,56.2729,56.1656,56.255,30600.0
2015-05-08 12:20:00,62.93,62.95,62.83,62.87,39600.0,56.264,56.2819,56.1746,56.2103,39600.0
2015-05-08 12:25:00,62.87,62.95,62.84,62.92,22800.0,56.2103,56.2819,56.1835,56.255,22800.0
2015-05-08 12:30:00,62.93,62.96,62.89,62.9,26100.0,56.264,56.2908,56.2282,56.2371,26100.0
2015-05-08 12:35:00,62.9,62.99,62.89,62.95,46300.0,56.2371,56.3176,56.2282,56.2819,46300.0
2015-05-08 12:40:00,62.94,62.94,62.85,62.92,30900.0,56.2729,56.2729,56.1924,56.255,30900.0
2015-05-08 12:45:00,62.91,62.97,62.91,62.97,29400.0,56.2461,56.2997,56.2461,56.2997,29400.0
2015-05-08 12:50:00,62.98,63.0,62.88,62.88,23500.0,56.3087,56.3266,56.2193,56.2193,23500.0
2015-05-08 12:55:00,62.9,62.95,62.88,62.95,25400.0,56.2371,56.2819,56.2193,56.2819,25400.0
2015-05-08 13:00:00,62.95,62.96,62.92,62.93,26000.0,56.2819,56.2908,56.255,56.264,26000.0
2015-05-08 13:05:00,62.93,62.97,62.89,62.94,33100.0,56.264,56.2997,56.2282,56.2729,33100.0
2015-05-08 13:10:00,62.94,62.98,62.88,62.91,37200.0,56.2729,56.3087,56.2193,56.2461,37200.0
2015-05-08 13:15:00,62.9,62.95,62.89,62.94,26300.0,56.2371,56.2819,56.2282,56.2729,26300.0
2015-05-08 13:20:00,62.95,62.95,62.89,62.91,19000.0,56.2819,56.2819,56.2282,56.2461,19000.0
2015-05-08 13:25:00,62.9,62.92,62.86,62.87,32300.0,56.2371,56.255,56.2014,56.2103,32300.0
2015-05-08 13:30:00,62.86,62.87,62.8,62.83,28200.0,56.2014,56.2103,56.1477,56.1746,28200.0
2015-05-08 13:35:00,62.83,62.85,62.76,62.77,25500.0,56.1746,56.1924,56.112,56.1209,25500.0
2015-05-08 13:40:00,62.76,62.83,62.76,62.83,22900.0,56.112,56.1746,56.112,56.1746,22900.0
2015-05-08 13:45:00,62.84,62.86,62.77,62.77,21900.0,56.1835,56.2014,56.1209,56.1209,21900.0
2015-05-08 13:50:00,62.77,62.8,62.73,62.73,22700.0,56.1209,56.1477,56.0852,56.0852,22700.0
2015-05-08 13:55:00,62.73,62.73,62.69,62.7,19100.0,56.0852,56.0852,56.0494,56.0583,19100.0
2015-05-08 14:00:00,62.7,62.85,62.7,62.83,40700.0,56.0583,56.1924,56.0583,56.1746,40700.0
2015-05-08 14:05:00,62.83,62.93,62.83,62.91,56500.0,56.1746,56.264,56.1746,56.2461,56500.0
2015-05-08 14:10:00,62.91,62.96,62.87,62.94,39100.0,56.2461,56.2908,56.2103,56.2729,39100.0
2015-05-08 14:15:00,62.94,63.0,62.94,63.0,33300.0,56.2729,56.3266,56.2729,56.3266,33300.0
2015-05-08 14:20:00,62.99,63.03,62.99,63.02,30900.0,56.3176,56.3534,56.3176,56.3444,30900.0
2015-05-08 14:25:00,63.01,63.03,62.96,62.99,38400.0,56.3355,56.3534,56.2908,56.3176,38400.0
2015-05-08 14:30:00,63.0,63.0,62.92,62.92,31800.0,56.3266,56.3266,56.255,56.255,31800.0
2015-05-08 14:35:00,62.91,63.0,62.91,63.0,64500.0,56.2461,56.3266,56.2461,56.3266,64500.0
2015-05-08 14:40:00,63.0,63.05,62.96,63.01,47800.0,56.3266,56.3713,56.2908,56.3355,47800.0
2015-05-08 14:45:00,63.02,63.05,63.0,63.03,28500.0,56.3444,56.3713,56.3266,56.3534,28500.0
2015-05-08 14:50:00,63.04,63.06,62.99,63.06,38000.0,56.3623,56.3802,56.3176,56.3802,38000.0
2015-05-08 14:55:00,63.05,63.06,62.99,63.06,32200.0,56.3713,56.3802,56.3176,56.3802,32200.0
2015-05-08 15:00:00,63.06,63.06,62.98,63.0,34800.0,56.3802,56.3802,56.3087,56.3266,34800.0
2015-05-08 15:05:00,63.0,63.02,62.97,62.98,48800.0,56.3266,56.3444,56.2997,56.3087,48800.0
2015-05-08 15:10:00,62.98,62.98,62.91,62.95,42600.0,56.3087,56.3087,56.2461,56.2819,42600.0
2015-05-08 15:15:00,62.95,63.0,62.92,62.97,51100.0,56.2819,56.3266,56.255,56.2997,51100.0
2015-05-08 15:20:00,62.97,63.02,62.96,62.97,42300.0,56.2997,56.3444,56.2908,56.2997,42300.0
2015-05-08 15:25:00,62.97,62.99,62.93,62.97,46400.0,56.2997,56.3176,56.264,56.2997,46400.0
2015-05-08 15:30:00,62.97,63.06,62.97,63.05,67000.0,56.2997,56.3802,56.2997,56.3713,67000.0
2015-05-08 15:35:00,63.05,63.09,63.02,63.03,55200.0,56.3713,56.407,56.3444,56.3534,55200.0
2015-05-08 15:40:00,63.04,63.08,63.03,63.05,68500.0,56.3623,56.3981,56.3534,56.3713,68500.0
2015-05-08 15:45:00,63.05,63.15,63.05,63.15,118100.0,56.3713,56.4607,56.3713,56.4607,118100.0
2015-05-08 15:50:00,63.15,63.19,63.11,63.17,139700.0,56.4607,56.4964,56.4249,56.4785,139700.0
2015-05-08 15:55:00,63.16,63.17,63.08,63.09,242400.0,56.4696,56.4785,56.3981,56.407,242400.0
2015-05-11 09:30:00,63.19,63.39,62.93,63.39,73000.0,56.4964,56.6752,56.264,56.6752,73000.0
2015-05-11 09:35:00,63.39,63.58,63.37,63.48,79500.0,56.6752,56.8451,56.6574,56.7557,79500.0
2015-05-11 09:40:00,63.48,63.54,63.31,63.45,83500.0,56.7557,56.8094,56.6037,56.7289,83500.0
2015-05-11 09:45:00,63.45,63.71,63.45,63.52,83700.0,56.7289,56.9613,56.7289,56.7915,83700.0
2015-05-11 09:50:00,63.52,63.58,63.33,63.38,42900.0,56.7915,56.8451,56.6216,56.6663,42900.0
2015-05-11 09:55:00,63.37,63.37,63.24,63.31,27100.0,56.6574,56.6574,56.5411,56.6037,27100.0
2015-05-11 10:00:00,63.32,63.52,63.27,63.5,38100.0,56.6127,56.7915,56.568,56.7736,38100.0
2015-05-11 10:05:00,63.51,63.61,63.47,63.6,43500.0,56.7825,56.8719,56.7468,56.863,43500.0
2015-05-11 10:10:00,63.6,63.6,63.41,63.51,30500.0,56.863,56.863,56.6931,56.7825,30500.0
2015-05-11 10:15:00,63.51,63.68,63.5,63.63,60300.0,56.7825,56.9345,56.7736,56.8898,60300.0
2015-05-11 10:20:00,63.63,63.64,63.55,63.57,22700.0,56.8898,56.8988,56.8183,56.8362,22700.0
2015-05-11 10:25:00,63.58,63.63,63.53,63.56,33900.0,56.8451,56.8898,56.8004,56.8272,33900.0
2015-05-11 10:30:00,63.55,63.56,63.31,63.31,32800.0,56.8183,56.8272,56.6037,56.6037,32800.0
2015-05-11 10:35:00,63.31,63.4,63.28,63.38,23000.0,56.6037,56.6842,56.5769,56.6663,23000.0
2015-05-11 10:40:00,63.39,63.43,63.34,63.4,18300.0,56.6752,56.711,56.6305,56.6842,18300.0
2015-05-11 10:45:00,63.4,63.45,63.35,63.44,18700.0,56.6842,56.7289,56.6395,56.7199,18700.0
2015-05-11 10:50:00,63.45,63.53,63.38,63.38,24400.0,56.7289,56.8004,56.6663,56.6663,24400.0
2015-05-11 10:55:00,63.38,63.41,63.26,63.3,20600.0,56.6663,56.6931,56.559,56.5948,20600.0
2015-05-11 11:00:00,63.29,63.3,63.11,63.11,42200.0,56.5858,56.5948,56.4249,56.4249,42200.0
2015-05-11 11:05:00,63.11,63.17,63.08,63.13,23800.0,56.4249,56.4785,56.3981,56.4428,23800.0
2015-05-11 11:10:00,63.14,63.31,63.13,63.28,26000.0,56.4517,56.6037,56.4428,56.5769,26000.0
2015-05-11 11:15:00,63.29,63.31,63.2,63.26,19700.0,56.5858,56.6037,56.5054,56.559,19700.0
2015-05-11 11:20:00,63.25,63.27,63.18,63.22,17400.0,56.5501,56.568,56.4875,56.5233,17400.0
2015-05-11 11:25:00,63.23,63.3,63.22,63.29,20200.0,56.5322,56.5948,56.5233,56.5858,20200.0
2015-05-11 11:30:00,63.29,63.29,63.16,63.18,12400.0,56.5858,56.5858,56.4696,56.4875,12400.0
2015-05-11 11:35:00,63.18,63.2,63.09,63.2,15000.0,56.4875,56.5054,56.407,56.5054,15000.0
2015-05-11 11:40:00,63.2,63.25,63.13,63.14,18900.0,56.5054,56.5501,56.4428,56.4517,18900.0
2015-05-11 11:45:00,63.14,63.19,63.14,63.17,13000.0,56.4517,56.4964,56.4517,56.4785,13000.0
2015-05-11 11:50:00,63.16,63.2,63.13,63.17,13300.0,56.4696,56.5054,56.4428,56.4785,13300.0
2015-05-11 11:55:00,63.16,63.2,63.15,63.16,13100.0,56.4696,56.5054,56.4607,56.4696,13100.0
2015-05-11 12:00:00,63.17,63.19,63.04,63.08,18200.0,56.4785,56.4964,56.3623,56.3981,18200.0
2015-05-11 12:05:00,63.06,63.06,62.93,62.94,12100.0,56.3802,56.3802,56.264,56.2729,12100.0
2015-05-11 12:10:00,62.95,63.01,62.89,62.95,10000.0,56.2819,56.3355,56.2282,56.2819,10000.0
2015-05-11 12:15:00,62.94,62.96,62.88,62.94,11500.0,56.2729,56.2908,56.2193,56.2729,11500.0
2015-05-11 12:20:00,62.93,62.93,62.86,62.88,12700.0,56.264,56.264,56.2014,56.2193,12700.0
2015-05-11 12:25:00,62.87,62.91,62.82,62.91,39700.0,56.2103,56.2461,56.1656,56.2461,39700.0
2015-05-11 12:30:00,62.92,62.92,62.84,62.85,13900.0,56.255,56.255,56.1835,56.1924,13900.0
2015-05-11 12:35:00,62.86,62.89,62.84,62.89,16400.0,56.2014,56.2282,56.1835,56.2282,16400.0
2015-05-11 12:40:00,62.89,62.92,62.85,62.85,8200.0,56.2282,56.255,56.1924,56.1924,8200.0
2015-05-11 12:45:00,62.85,62.9,62.84,62.89,13600.0,56.1924,56.2371,56.1835,56.2282,13600.0
2015-05-11 12:50:00,62.88,62.92,62.87,62.87,28500.0,56.2193,56.255,56.2103,56.2103,28500.0
2015-05-11 12:55:00,62.87,62.88,62.79,62.81,13800.0,56.2103,56.2193,56.1388,56.1567,13800.0
2015-05-11 13:00:00,62.81,62.84,62.79,62.81,8800.0,56.1567,56.1835,56.1388,56.1567,8800.0
2015-05-11 13:05:00,62.81,62.84,62.77,62.82,11500.0,56.1567,56.1835,56.1209,56.1656,11500.0
2015-05-11 13:10:00,62.82,62.94,62.81,62.91,20000.0,56.1656,56.2729,56.1567,56.2461,20000.0
2015-05-11 13:15:00,62.91,62.92,62.87,62.91,10000.0,56.2461,56.255,56.2103,56.2461,10000.0
2015-05-11 13:20:00,62.91,62.96,62.9,62.93,21500.0,56.2461,56.2908,56.2371,56.264,21500.0
2015-05-11 13:25:00,62.93,62.94,62.9,62.93,11200.0,56.264,56.2729,56.2371,56.264,11200.0
2015-05-11 13:30:00,62.93,62.94,62.89,62.91,13500.0,56.264,56.2729,56.2282,56.2461,13500.0
2015-05-11 13:35:00,62.91,62.94,62.9,62.92,16200.0,56.2461,56.2729,56.2371,56.255,16200.0
2015-05-11 13:40:00,62.92,62.93,62.91,62.92,10400.0,56.255,56.264,56.2461,56.255,10400.0
2015-05-11 13:45:00,62.92,62.92,62.86,62.87,18700.0,56.255,56.255,56.2014,56.2103,18700.0
2015-05-11 13:50:00,62.87,62.93,62.87,62.91,8500.0,56.2103,56.264,56.2103,56.2461,8500.0
2015-05-11 13:55:00,62.92,62.93,62.86,62.86,15200.0,56.255,56.264,56.2014,56.2014,15200.0
2015-05-11 14:00:00,62.86,62.91,62.85,62.89,11400.0,56.2014,56.2461,56.1924,56.2282,11400.0
2015-05-11 14:05:00,62.9,62.91,62.83,62.85,16300.0,56.2371,56.2461,56.1746,56.1924,16300.0
2015-05-11 14:10:00,62.86,62.87,62.8,62.8,16200.0,56.2014,56.2103,56.1477,56.1477,16200.0
2015-05-11 14:15:00,62.8,62.8,62.75,62.77,17600.0,56.1477,56.1477,56.103,56.1209,17600.0
2015-05-11 14:20:00,62.78,62.84,62.77,62.79,10300.0,56.1299,56.1835,56.1209,56.1388,10300.0
2015-05-11 14:25:00,62.79,62.84,62.77,62.82,13900.0,56.1388,56.1835,56.1209,56.1656,13900.0
2015-05-11 14:30:00,62.82,62.82,62.77,62.82,14700.0,56.1656,56.1656,56.1209,56.1656,14700.0
2015-05-11 14:35:00,62.82,62.82,62.74,62.81,36100.0,56.1656,56.1656,56.0941,56.1567,36100.0
2015-05-11 14:40:00,62.81,62.9,62.81,62.89,16000.0,56.1567,56.2371,56.1567,56.2282,16000.0
2015-05-11 14:45:00,62.9,62.9,62.85,62.86,7800.0,56.2371,56.2371,56.1924,56.2014,7800.0
2015-05-11 14:50:00,62.86,62.86,62.76,62.76,23800.0,56.2014,56.2014,56.112,56.112,23800.0
2015-05-11 14:55:00,62.76,62.79,62.71,62.78,36600.0,56.112,56.1388,56.0673,56.1299,36600.0
2015-05-11 15:00:00,62.77,62.77,62.64,62.74,31700.0,56.1209,56.1209,56.0047,56.0941,31700.0
2015-05-11 15:05:00,62.74,62.76,62.71,62.76,18600.0,56.0941,56.112,56.0673,56.112,18600.0
2015-05-11 15:10:00,62.76,62.85,62.76,62.85,26000.0,56.112,56.1924,56.112,56.1924,26000.0
2015-05-11 15:15:00,62.85,62.9,62.83,62.9,27600.0,56.1924,56.2371,56.1746,56.2371,27600.0
2015-05-11 15:20:00,62.91,62.92,62.85,62.85,24000.0,56.2461,56.255,56.1924,56.1924,24000.0
2015-05-11 15:25:00,62.86,62.89,62.8,62.8,33800.0,56.2014,56.2282,56.1477,56.1477,33800.0
2015-05-11 15:30:00,62.81,62.84,62.75,62.75,26000.0,56.1567,56.1835,56.103,56.103,26000.0
2015-05-11 15:35:00,62.75,62.78,62.73,62.76,34000.0,56.103,56.1299,56.0852,56.112,34000.0
2015-05-11 15:40:00,62.76,62.79,62.73,62.75,28000.0,56.112,56.1388,56.0852,56.103,28000.0
2015-05-11 15:45:00,62.76,62.76,62.64,62.64,41800.0,56.112,56.112,56.0047,56.0047,41800.0
2015-05-11 15:50:00,62.65,62.72,62.65,62.71,59000.0,56.0136,56.0762,56.0136,56.0673,59000.0
2015-05-11 15:55:00,62.72,62.73,62.68,62.68,100700.0,56.0762,56.0852,56.0405,56.0405,100700.0
2015-05-12 09:30:00,62.39,62.66,62.21,62.28,66500.0,55.7812,56.0226,55.6202,55.6828,66500.0
2015-05-12 09:35:00,62.29,62.32,62.13,62.23,45800.0,55.6918,55.7186,55.5487,55.6381,45800.0
2015-05-12 09:40:00,62.22,62.36,61.84,61.92,68500.0,55.6292,55.7544,55.2894,55.361,68500.0
2015-05-12 09:45:00,61.92,61.92,61.7,61.87,51200.0,55.361,55.361,55.1643,55.3163,51200.0
2015-05-12 09:50:00,61.87,62.07,61.83,61.95,32400.0,55.3163,55.4951,55.2805,55.3878,32400.0
2015-05-12 09:55:00,61.94,62.13,61.92,61.93,50700.0,55.3788,55.5487,55.361,55.3699,50700.0
2015-05-12 10:00:00,61.93,61.97,61.8,61.85,36000.0,55.3699,55.4057,55.2537,55.2984,36000.0
2015-05-12 10:05:00,61.89,61.94,61.8,61.93,39600.0,55.3341,55.3788,55.2537,55.3699,39600.0
2015-05-12 10:10:00,61.94,62.02,61.84,61.92,34400.0,55.3788,55.4504,55.2894,55.361,34400.0
2015-05-12 10:15:00,61.92,62.0,61.75,61.76,18300.0,55.361,55.4325,55.209,55.2179,18300.0
2015-05-12 10:20:00,61.76,61.84,61.67,61.73,41200.0,55.2179,55.2894,55.1374,55.1911,41200.0
2015-05-12 10:25:00,61.74,61.88,61.73,61.74,29300.0,55.2,55.3252,55.1911,55.2,29300.0
2015-05-12 10:30:00,61.73,61.94,61.73,61.9,25100.0,55.1911,55.3788,55.1911,55.3431,25100.0
2015-05-12 10:35:00,61.91,62.12,61.82,62.11,31500.0,55.352,55.5398,55.2716,55.5308,31500.0
2015-05-12 10:40:00,62.14,62.24,62.14,62.22,22500.0,55.5577,55.6471,55.5577,55.6292,22500.0
2015-05-12 10:45:00,62.22,62.38,62.22,62.3,30400.0,55.6292,55.7722,55.6292,55.7007,30400.0
2015-05-12 10:50:00,62.31,62.37,62.29,62.33,29700.0,55.7096,55.7633,55.6918,55.7275,29700.0
2015-05-12 10:55:00,62.34,62.36,62.3,62.31,38300.0,55.7365,55.7544,55.7007,55.7096,38300.0
2015-05-12 11:00:00,62.31,62.44,62.29,62.44,31600.0,55.7096,55.8259,55.6918,55.8259,31600.0
2015-05-12 11:05:00,62.44,62.53,62.37,62.43,28500.0,55.8259,55.9063,55.7633,55.8169,28500.0
2015-05-12 11:10:00,62.43,62.44,62.35,62.37,17400.0,55.8169,55.8259,55.7454,55.7633,17400.0
2015-05-12 11:15:00,62.38,62.39,62.29,62.32,18800.0,55.7722,55.7812,55.6918,55.7186,18800.0
2015-05-12 11:20:00,62.33,62.44,62.31,62.38,19500.0,55.7275,55.8259,55.7096,55.7722,19500.0
2015-05-12 11:25:00,62.38,62.43,62.29,62.29,22300.0,55.7722,55.8169,55.6918,55.6918,22300.0
2015-05-12 11:30:00,62.3,62.41,62.29,62.39,14500.0,55.7007,55.7991,55.6918,55.7812,14500.0
2015-05-12 11:35:00,62.4,62.4,62.31,62.31,16200.0,55.7901,55.7901,55.7096,55.7096,16200.0
2015-05-12 11:40:00,62.31,62.36,62.24,62.34,22000.0,55.7096,55.7544,55.6471,55.7365,22000.0
2015-05-12 11:45:00,62.33,62.36,62.3,62.36,37800.0,55.7275,55.7544,55.7007,55.7544,37800.0
2015-05-12 11:50:00,62.35,62.36,62.28,62.29,16300.0,55.7454,55.7544,55.6828,55.6918,16300.0
2015-05-12 11:55:00,62.3,62.3,62.22,62.26,14200.0,55.7007,55.7007,55.6292,55.6649,14200.0
2015-05-12 12:00:00,62.28,62.3,62.2,62.21,18800.0,55.6828,55.7007,55.6113,55.6202,18800.0
2015-05-12 12:05:00,62.22,62.24,62.15,62.18,14900.0,55.6292,55.6471,55.5666,55.5934,14900.0
2015-05-12 12:10:00,62.18,62.24,62.13,62.24,13300.0,55.5934,55.6471,55.5487,55.6471,13300.0
2015-05-12 12:15:00,62.23,62.26,62.17,62.23,11700.0,55.6381,55.6649,55.5845,55.6381,11700.0
2015-05-12 12:20:00,62.24,62.25,62.17,62.21,16900.0,55.6471,55.656,55.5845,55.6202,16900.0
2015-05-12 12:25:00,62.2,62.22,62.12,62.18,21700.0,55.6113,55.6292,55.5398,55.5934,21700.0
2015-05-12 12:30:00,62.19,62.23,62.14,62.23,10400.0,55.6024,55.6381,55.5577,55.6381,10400.0
2015-05-12 12:35:00,62.22,62.33,62.22,62.31,26000.0,55.6292,55.7275,55.6292,55.7096,26000.0
2015-05-12 12:40:00,62.31,62.33,62.3,62.31,19000.0,55.7096,55.7275,55.7007,55.7096,19000.0
2015-05-12 12:45:00,62.32,62.33,62.3,62.3,10600.0,55.7186,55.7275,55.7007,55.7007,10600.0
2015-05-12 12:50:00,62.31,62.41,62.31,62.35,29200.0,55.7096,55.7991,55.7096,55.7454,29200.0
2015-05-12 12:55:00,62.34,62.4,62.3,62.39,12400.0,55.7365,55.7901,55.7007,55.7812,12400.0
2015-05-12 13:00:00,62.39,62.43,62.33,62.37,21500.0,55.7812,55.8169,55.7275,55.7633,21500.0
2015-05-12 13:05:00,62.35,62.47,62.32,62.47,11500.0,55.7454,55.8527,55.7186,55.8527,11500.0
2015-05-12 13:10:00,62.47,62.63,62.47,62.6,19000.0,55.8527,55.9958,55.8527,55.9689,19000.0
2015-05-12 13:15:00,62.62,62.64,62.55,62.55,12800.0,55.9868,56.0047,55.9242,55.9242,12800.0
2015-05-12 13:20:00,62.57,62.64,62.55,62.58,13900.0,55.9421,56.0047,55.9242,55.951,13900.0
2015-05-12 13:25:00,62.58,62.59,62.48,62.49,11100.0,55.951,55.96,55.8616,55.8706,11100.0
2015-05-12 13:30:00,62.49,62.51,62.4,62.48,32100.0,55.8706,55.8885,55.7901,55.8616,32100.0
2015-05-12 13:35:00,62.49,62.51,62.39,62.44,12200.0,55.8706,55.8885,55.7812,55.8259,12200.0
2015-05-12 13:40:00,62.45,62.47,62.36,62.4,14100.0,55.8348,55.8527,55.7544,55.7901,14100.0
2015-05-12 13:45:00,62.39,62.41,62.35,62.39,10100.0,55.7812,55.7991,55.7454,55.7812,10100.0
2015-05-12 13:50:00,62.39,62.45,62.36,62.38,12300.0,55.7812,55.8348,55.7544,55.7722,12300.0
2015-05-12 13:55:00,62.39,62.42,62.35,62.36,9200.0,55.7812,55.808,55.7454,55.7544,9200.0
2015-05-12 14:00:00,62.37,62.44,62.34,62.4,15900.0,55.7633,55.8259,55.7365,55.7901,15900.0
2015-05-12 14:05:00,62.39,62.46,62.39,62.42,33000.0,55.7812,55.8438,55.7812,55.808,33000.0
2015-05-12 14:10:00,62.42,62.45,62.33,62.36,22700.0,55.808,55.8348,55.7275,55.7544,22700.0
2015-05-12 14:15:00,62.35,62.38,62.29,62.35,13000.0,55.7454,55.7722,55.6918,55.7454,13000.0
2015-05-12 14:20:00,62.37,62.48,62.36,62.43,11100.0,55.7633,55.8616,55.7544,55.8169,11100.0
2015-05-12 14:25:00,62.46,62.57,62.46,62.55,11500.0,55.8438,55.9421,55.8438,55.9242,11500.0
2015-05-12 14:30:00,62.55,62.61,62.53,62.55,14300.0,55.9242,55.9779,55.9063,55.9242,14300.0
2015-05-12 14:35:00,62.55,62.62,62.54,62.59,18100.0,55.9242,55.9868,55.9153,55.96,18100.0
2015-05-12 14:40:00,62.61,62.62,62.48,62.51,22900.0,55.9779,55.9868,55.8616,55.8885,22900.0
2015-05-12 14:45:00,62.53,62.54,62.49,62.52,9100.0,55.9063,55.9153,55.8706,55.8974,9100.0
2015-05-12 14:50:00,62.53,62.53,62.44,62.46,15900.0,55.9063,55.9063,55.8259,55.8438,15900.0
2015-05-12 14:55:00,62.46,62.46,62.32,62.35,19700.0,55.8438,55.8438,55.7186,55.7454,19700.0
2015-05-12 15:00:00,62.36,62.43,62.34,62.34,35200.0,55.7544,55.8169,55.7365,55.7365,35200.0
2015-05-12 15:05:00,62.34,62.34,62.29,62.31,21900.0,55.7365,55.7365,55.6918,55.7096,21900.0
2015-05-12 15:10:00,62.3,62.33,62.26,62.27,32800.0,55.7007,55.7275,55.6649,55.6739,32800.0
2015-05-12 15:15:00,62.26,62.32,62.21,62.22,44400.0,55.6649,55.7186,55.6202,55.6292,44400.0
2015-05-12 15:20:00,62.23,62.35,62.23,62.33,33300.0,55.6381,55.7454,55.6381,55.7275,33300.0
2015-05-12 15:25:00,62.34,62.35,62.22,62.25,37900.0,55.7365,55.7454,55.6292,55.656,37900.0
2015-05-12 15:30:00,62.26,62.35,62.24,62.26,45700.0,55.6649,55.7454,55.6471,55.6649,45700.0
2015-05-12 15:35:00,62.26,62.31,62.24,62.27,44000.0,55.6649,55.7096,55.6471,55.6739,44000.0
2015-05-12 15:40:00,62.26,62.28,62.16,62.23,43900.0,55.6649,55.6828,55.5755,55.6381,43900.0
2015-05-12 15:45:00,62.23,62.26,62.2,62.22,47800.0,55.6381,55.6649,55.6113,55.6292,47800.0
2015-05-12 15:50:00,62.21,62.23,62.16,62.22,72400.0,55.6202,55.6381,55.5755,55.6292,72400.0
2015-05-12 15:55:00,62.23,62.24,62.12,62.13,126100.0,55.6381,55.6471,55.5398,55.5487,126100.0
2015-05-13 09:30:00,62.2,62.79,62.13,62.78,69900.0,55.6113,56.1388,55.5487,56.1299,69900.0
2015-05-13 09:35:00,62.78,62.79,62.49,62.49,31200.0,56.1299,56.1388,55.8706,55.8706,31200.0
2015-05-13 09:40:00,62.49,62.77,62.4,62.73,66800.0,55.8706,56.1209,55.7901,56.0852,66800.0
2015-05-13 09:45:00,62.73,62.78,62.53,62.59,20700.0,56.0852,56.1299,55.9063,55.96,20700.0
2015-05-13 09:50:00,62.58,62.63,62.41,62.41,13200.0,55.951,55.9958,55.7991,55.7991,13200.0
2015-05-13 09:55:00,62.4,62.4,62.27,62.29,6200.0,55.7901,55.7901,55.6739,55.6918,6200.0
2015-05-13 10:00:00,62.28,62.3,62.16,62.22,23200.0,55.6828,55.7007,55.5755,55.6292,23200.0
2015-05-13 10:05:00,62.23,62.31,62.21,62.28,14200.0,55.6381,55.7096,55.6202,55.6828,14200.0
2015-05-13 10:10:00,62.28,62.36,62.23,62.35,18700.0,55.6828,55.7544,55.6381,55.7454,18700.0
2015-05-13 10:15:00,62.35,62.38,62.28,62.33,61300.0,55.7454,55.7722,55.6828,55.7275,61300.0
2015-05-13 10:20:00,62.33,62.4,62.28,62.39,16400.0,55.7275,55.7901,55.6828,55.7812,16400.0
2015-05-13 10:25:00,62.39,62.39,62.32,62.33,15000.0,55.7812,55.7812,55.7186,55.7275,15000.0
2015-05-13 10:30:00,62.34,62.35,62.23,62.23,23700.0,55.7365,55.7454,55.6381,55.6381,23700.0
2015-05-13 10:35:00,62.24,62.28,62.13,62.16,35500.0,55.6471,55.6828,55.5487,55.5755,35500.0
2015-05-13 10:40:00,62.13,62.18,62.04,62.04,24000.0,55.5487,55.5934,55.4682,55.4682,24000.0
2015-05-13 10:45:00,62.04,62.1,61.99,62.04,18400.0,55.4682,55.5219,55.4235,55.4682,18400.0
2015-05-13 10:50:00,62.03,62.07,62.01,62.03,36300.0,55.4593,55.4951,55.4414,55.4593,36300.0
2015-05-13 10:55:00,62.02,62.02,61.88,61.9,22200.0,55.4504,55.4504,55.3252,55.3431,22200.0
2015-05-13 11:00:00,61.88,61.88,61.76,61.83,31400.0,55.3252,55.3252,55.2179,55.2805,31400.0
2015-05-13 11:05:00,61.83,61.94,61.81,61.94,19100.0,55.2805,55.3788,55.2626,55.3788,19100.0
2015-05-13 11:10:00,61.93,62.04,61.92,61.96,27400.0,55.3699,55.4682,55.361,55.3967,27400.0
2015-05-13 11:15:00,61.97,62.03,61.91,62.03,17300.0,55.4057,55.4593,55.352,55.4593,17300.0
2015-05-13 11:20:00,62.02,62.02,61.92,61.97,16900.0,55.4504,55.4504,55.361,55.4057,16900.0
2015-05-13 11:25:00,61.96,61.98,61.89,61.91,26400.0,55.3967,55.4146,55.3341,55.352,26400.0
2015-05-13 11:30:00,61.9,61.93,61.85,61.92,28800.0,55.3431,55.3699,55.2984,55.361,28800.0
2015-05-13 11:35:00,61.93,61.93,61.88,61.89,41800.0,55.3699,55.3699,55.3252,55.3341,41800.0
2015-05-13 11:40:00,61.9,61.91,61.87,61.9,40900.0,55.3431,55.352,55.3163,55.3431,40900.0
2015-05-13 11:45:00,61.9,61.98,61.87,61.91,42700.0,55.3431,55.4146,55.3163,55.352,42700.0
2015-05-13 11:50:00,61.91,61.91,61.84,61.86,18900.0,55.352,55.352,55.2894,55.3073,18900.0
2015-05-13 11:55:00,61.86,61.89,61.85,61.88,16700.0,55.3073,55.3341,55.2984,55.3252,16700.0
2015-05-13 12:00:00,61.88,61.91,61.88,61.9,57600.0,55.3252,55.352,55.3252,55.3431,57600.0
2015-05-13 12:05:00,61.9,61.91,61.87,61.88,40800.0,55.3431,55.352,55.3163,55.3252,40800.0
2015-05-13 12:10:00,61.87,61.91,61.86,61.89,18600.0,55.3163,55.352,55.3073,55.3341,18600.0
2015-05-13 12:15:00,61.88,61.91,61.87,61.9,12400.0,55.3252,55.352,55.3163,55.3431,12400.0
2015-05-13 12:20:00,61.9,61.91,61.8,61.82,13100.0,55.3431,55.352,55.2537,55.2716,13100.0
2015-05-13 12:25:00,61.82,61.83,61.75,61.79,11900.0,55.2716,55.2805,55.209,55.2447,11900.0
2015-05-13 12:30:00,61.79,61.8,61.75,61.79,13000.0,55.2447,55.2537,55.209,55.2447,13000.0
2015-05-13 12:35:00,61.79,61.84,61.79,61.83,11800.0,55.2447,55.2894,55.2447,55.2805,11800.0
2015-05-13 12:40:00,61.82,61.86,61.81,61.83,9900.0,55.2716,55.3073,55.2626,55.2805,9900.0
2015-05-13 12:45:00,61.85,61.86,61.8,61.84,8800.0,55.2984,55.3073,55.2537,55.2894,8800.0
2015-05-13 12:50:00,61.84,61.84,61.79,61.83,18100.0,55.2894,55.2894,55.2447,55.2805,18100.0
2015-05-13 12:55:00,61.82,61.83,61.78,61.81,6800.0,55.2716,55.2805,55.2358,55.2626,6800.0
2015-05-13 13:00:00,61.81,61.88,61.79,61.87,21400.0,55.2626,55.3252,55.2447,55.3163,21400.0
2015-05-13 13:05:00,61.88,61.95,61.88,61.93,10900.0,55.3252,55.3878,55.3252,55.3699,10900.0
2015-05-13 13:10:00,61.94,61.94,61.87,61.88,9900.0,55.3788,55.3788,55.3163,55.3252,9900.0
2015-05-13 13:15:00,61.88,61.88,61.82,61.83,16400.0,55.3252,55.3252,55.2716,55.2805,16400.0
2015-05-13 13:20:00,61.83,61.84,61.77,61.8,12900.0,55.2805,55.2894,55.2268,55.2537,12900.0
2015-05-13 13:25:00,61.81,61.82,61.78,61.8,16800.0,55.2626,55.2716,55.2358,55.2537,16800.0
2015-05-13 13:30:00,61.8,61.8,61.78,61.79,39100.0,55.2537,55.2537,55.2358,55.2447,39100.0
2015-05-13 13:35:00,61.79,61.8,61.76,61.79,24000.0,55.2447,55.2537,55.2179,55.2447,24000.0
2015-05-13 13:40:00,61.79,61.82,61.79,61.81,15700.0,55.2447,55.2716,55.2447,55.2626,15700.0
2015-05-13 13:45:00,61.82,61.83,61.79,61.81,17800.0,55.2716,55.2805,55.2447,55.2626,17800.0
2015-05-13 13:50:00,61.8,61.81,61.76,61.77,14100.0,55.2537,55.2626,55.2179,55.2268,14100.0
2015-05-13 13:55:00,61.77,61.81,61.75,61.79,15900.0,55.2268,55.2626,55.209,55.2447,15900.0
2015-05-13 14:00:00,61.79,61.81,61.77,61.79,13700.0,55.2447,55.2626,55.2268,55.2447,13700.0
2015-05-13 14:05:00,61.8,61.82,61.72,61.75,18000.0,55.2537,55.2716,55.1821,55.209,18000.0
2015-05-13 14:10:00,61.74,61.74,61.67,61.7,28900.0,55.2,55.2,55.1374,55.1643,28900.0
2015-05-13 14:15:00,61.7,61.72,61.64,61.67,26200.0,55.1643,55.1821,55.1106,55.1374,26200.0
2015-05-13 14:20:00,61.67,61.67,61.62,61.64,25700.0,55.1374,55.1374,55.0927,55.1106,25700.0
2015-05-13 14:25:00,61.63,61.74,61.6,61.74,40400.0,55.1017,55.2,55.0749,55.2,40400.0
2015-05-13 14:30:00,61.73,61.73,61.67,61.69,11700.0,55.1911,55.1911,55.1374,55.1553,11700.0
2015-05-13 14:35:00,61.69,61.74,61.68,61.71,20200.0,55.1553,55.2,55.1464,55.1732,20200.0
2015-05-13 14:40:00,61.7,61.74,61.69,61.72,10900.0,55.1643,55.2,55.1553,55.1821,10900.0
2015-05-13 14:45:00,61.72,61.77,61.7,61.74,18500.0,55.1821,55.2268,55.1643,55.2,18500.0
2015-05-13 14:50:00,61.75,61.77,61.68,61.73,35700.0,55.209,55.2268,55.1464,55.1911,35700.0
2015-05-13 14:55:00,61.72,61.79,61.7,61.79,19700.0,55.1821,55.2447,55.1643,55.2447,19700.0
2015-05-13 15:00:00,61.81,61.87,61.78,61.85,17400.0,55.2626,55.3163,55.2358,55.2984,17400.0
2015-05-13 15:05:00,61.85,61.94,61.85,61.93,24100.0,55.2984,55.3788,55.2984,55.3699,24100.0
2015-05-13 15:10:00,61.93,61.93,61.77,61.79,41900.0,55.3699,55.3699,55.2268,55.2447,41900.0
2015-05-13 15:15:00,61.79,61.85,61.78,61.8,28000.0,55.2447,55.2984,55.2358,55.2537,28000.0
2015-05-13 15:20:00,61.8,61.81,61.72,61.78,44300.0,55.2537,55.2626,55.1821,55.2358,44300.0
2015-05-13 15:25:00,61.79,61.81,61.74,61.76,22300.0,55.2447,55.2626,55.2,55.2179,22300.0
2015-05-13 15:30:00,61.76,61.78,61.7,61.75,33100.0,55.2179,55.2358,55.1643,55.209,33100.0
2015-05-13 15:35:00,61.75,61.76,61.7,61.71,36400.0,55.209,55.2179,55.1643,55.1732,36400.0
2015-05-13 15:40:00,61.71,61.8,61.7,61.74,49100.0,55.1732,55.2537,55.1643,55.2,49100.0
2015-05-13 15:45:00,61.74,61.79,61.72,61.72,29400.0,55.2,55.2447,55.1821,55.1821,29400.0
2015-05-13 15:50:00,61.72,61.79,61.71,61.79,67700.0,55.1821,55.2447,55.1732,55.2447,67700.0
2015-05-13 15:55:00,61.79,61.88,61.78,61.85,139600.0,55.2447,55.3252,55.2358,55.2984,139600.0
2015-05-14 09:30:00,62.19,62.6,62.02,62.45,69800.0,55.6024,55.9689,55.4504,55.8348,69800.0
2015-05-14 09:35:00,62.45,62.59,62.35,62.46,49900.0,55.8348,55.96,55.7454,55.8438,49900.0
2015-05-14 09:40:00,62.48,62.49,62.19,62.21,93000.0,55.8616,55.8706,55.6024,55.6202,93000.0
2015-05-14 09:45:00,62.18,62.36,62.18,62.25,22900.0,55.5934,55.7544,55.5934,55.656,22900.0
2015-05-14 09:50:00,62.25,62.37,62.25,62.29,15300.0,55.656,55.7633,55.656,55.6918,15300.0
2015-05-14 09:55:00,62.32,62.39,62.26,62.36,26700.0,55.7186,55.7812,55.6649,55.7544,26700.0
2015-05-14 10:00:00,62.35,62.43,62.35,62.38,32000.0,55.7454,55.8169,55.7454,55.7722,32000.0
2015-05-14 10:05:00,62.4,62.45,62.38,62.44,30800.0,55.7901,55.8348,55.7722,55.8259,30800.0
2015-05-14 10:10:00,62.45,62.47,62.38,62.41,34200.0,55.8348,55.8527,55.7722,55.7991,34200.0
2015-05-14 10:15:00,62.42,62.43,62.35,62.37,33800.0,55.808,55.8169,55.7454,55.7633,33800.0
2015-05-14 10:20:00,62.38,62.43,62.35,62.36,24900.0,55.7722,55.8169,55.7454,55.7544,24900.0
2015-05-14 10:25:00,62.37,62.41,62.36,62.4,27800.0,55.7633,55.7991,55.7544,55.7901,27800.0
2015-05-14 10:30:00,62.4,62.41,62.33,62.35,21800.0,55.7901,55.7991,55.7275,55.7454,21800.0
2015-05-14 10:35:00,62.35,62.42,62.33,62.39,21800.0,55.7454,55.808,55.7275,55.7812,21800.0
2015-05-14 10:40:00,62.39,62.41,62.35,62.37,23800.0,55.7812,55.7991,55.7454,55.7633,23800.0
2015-05-14 10:45:00,62.38,62.43,62.37,62.41,20200.0,55.7722,55.8169,55.7633,55.7991,20200.0
2015-05-14 10:50:00,62.4,62.43,62.38,62.41,24100.0,55.7901,55.8169,55.7722,55.7991,24100.0
2015-05-14 10:55:00,62.42,62.46,62.4,62.46,22400.0,55.808,55.8438,55.7901,55.8438,22400.0
2015-05-14 11:00:00,62.45,62.58,62.44,62.55,31600.0,55.8348,55.951,55.8259,55.9242,31600.0
2015-05-14 11:05:00,62.56,62.64,62.56,62.64,14400.0,55.9332,56.0047,55.9332,56.0047,14400.0
2015-05-14 11:10:00,62.63,62.64,62.54,62.57,16900.0,55.9958,56.0047,55.9153,55.9421,16900.0
2015-05-14 11:15:00,62.57,62.62,62.51,62.62,14800.0,55.9421,55.9868,55.8885,55.9868,14800.0
2015-05-14 11:20:00,62.62,62.7,62.62,62.67,22200.0,55.9868,56.0583,55.9868,56.0315,22200.0
2015-05-14 11:25:00,62.67,62.7,62.6,62.61,24500.0,56.0315,56.0583,55.9689,55.9779,24500.0
2015-05-14 11:30:00,62.61,62.66,62.55,62.65,26200.0,55.9779,56.0226,55.9242,56.0136,26200.0
2015-05-14 11:35:00,62.64,62.65,62.59,62.63,31900.0,56.0047,56.0136,55.96,55.9958,31900.0
2015-05-14 11:40:00,62.61,62.62,62.55,62.57,16900.0,55.9779,55.9868,55.9242,55.9421,16900.0
2015-05-14 11:45:00,62.57,62.64,62.54,62.63,15800.0,55.9421,56.0047,55.9153,55.9958,15800.0
2015-05-14 11:50:00,62.63,62.67,62.62,62.67,22100.0,55.9958,56.0315,55.9868,56.0315,22100.0
2015-05-14 11:55:00,62.67,62.68,62.64,62.64,31400.0,56.0315,56.0405,56.0047,56.0047,31400.0
2015-05-14 12:00:00,62.65,62.67,62.64,62.66,28800.0,56.0136,56.0315,56.0047,56.0226,28800.0
2015-05-14 12:05:00,62.66,62.68,62.64,62.66,15700.0,56.0226,56.0405,56.0047,56.0226,15700.0
2015-05-14 12:10:00,62.66,62.68,62.63,62.65,36100.0,56.0226,56.0405,55.9958,56.0136,36100.0
2015-05-14 12:15:00,62.64,62.69,62.62,62.68,48700.0,56.0047,56.0494,55.9868,56.0405,48700.0
2015-05-14 12:20:00,62.68,62.82,62.67,62.79,29600.0,56.0405,56.1656,56.0315,56.1388,29600.0
2015-05-14 12:25:00,62.79,62.84,62.78,62.84,15200.0,56.1388,56.1835,56.1299,56.1835,15200.0
2015-05-14 12:30:00,62.84,62.92,62.84,62.88,25700.0,56.1835,56.255,56.1835,56.2193,25700.0
2015-05-14 12:35:00,62.87,62.87,62.83,62.84,12400.0,56.2103,56.2103,56.1746,56.1835,12400.0
2015-05-14 12:40:00,62.84,62.88,62.83,62.84,18200.0,56.1835,56.2193,56.1746,56.1835,18200.0
2015-05-14 12:45:00,62.83,62.86,62.81,62.85,12300.0,56.1746,56.2014,56.1567,56.1924,12300.0
2015-05-14 12:50:00,62.85,62.95,62.84,62.95,31200.0,56.1924,56.2819,56.1835,56.2819,31200.0
2015-05-14 12:55:00,62.94,63.02,62.94,63.02,49300.0,56.2729,56.3444,56.2729,56.3444,49300.0
2015-05-14 13:00:00,63.02,63.07,63.02,63.06,28400.0,56.3444,56.3891,56.3444,56.3802,28400.0
2015-05-14 13:05:00,63.06,63.12,63.06,63.12,59600.0,56.3802,56.4338,56.3802,56.4338,59600.0
2015-05-14 13:10:00,63.1,63.2,63.1,63.19,44000.0,56.416,56.5054,56.416,56.4964,44000.0
2015-05-14 13:15:00,63.19,63.2,63.15,63.18,28500.0,56.4964,56.5054,56.4607,56.4875,28500.0
2015-05-14 13:20:00,63.18,63.2,63.15,63.15,30700.0,56.4875,56.5054,56.4607,56.4607,30700.0
2015-05-14 13:25:00,63.15,63.18,63.12,63.15,28200.0,56.4607,56.4875,56.4338,56.4607,28200.0
2015-05-14 13:30:00,63.15,63.22,63.14,63.22,33600.0,56.4607,56.5233,56.4517,56.5233,33600.0
2015-05-14 13:35:00,63.21,63.3,63.21,63.27,44500.0,56.5143,56.5948,56.5143,56.568,44500.0
2015-05-14 13:40:00,63.28,63.32,63.19,63.23,44100.0,56.5769,56.6127,56.4964,56.5322,44100.0
2015-05-14 13:45:00,63.23,63.29,63.22,63.28,34900.0,56.5322,56.5858,56.5233,56.5769,34900.0
2015-05-14 13:50:00,63.29,63.37,63.27,63.35,38900.0,56.5858,56.6574,56.568,56.6395,38900.0
2015-05-14 13:55:00,63.35,63.4,63.3,63.3,55600.0,56.6395,56.6842,56.5948,56.5948,55600.0
2015-05-14 14:00:00,63.3,63.36,63.28,63.3,46700.0,56.5948,56.6484,56.5769,56.5948,46700.0
2015-05-14 14:05:00,63.29,63.44,63.27,63.42,53000.0,56.5858,56.7199,56.568,56.7021,53000.0
2015-05-14 14:10:00,63.41,63.62,63.4,63.55,129700.0,56.6931,56.8809,56.6842,56.8183,129700.0
2015-05-14 14:15:00,63.54,63.64,63.54,63.63,68100.0,56.8094,56.8988,56.8094,56.8898,68100.0
2015-05-14 14:20:00,63.63,63.66,63.55,63.55,48000.0,56.8898,56.9166,56.8183,56.8183,48000.0
2015-05-14 14:25:00,63.55,63.61,63.49,63.52,39000.0,56.8183,56.8719,56.7647,56.7915,39000.0
2015-05-14 14:30:00,63.52,63.56,63.43,63.43,93400.0,56.7915,56.8272,56.711,56.711,93400.0
2015-05-14 14:35:00,63.43,63.49,63.4,63.43,32400.0,56.711,56.7647,56.6842,56.711,32400.0
2015-05-14 14:40:00,63.44,63.51,63.43,63.51,52900.0,56.7199,56.7825,56.711,56.7825,52900.0
2015-05-14 14:45:00,63.51,63.55,63.48,63.53,33900.0,56.7825,56.8183,56.7557,56.8004,33900.0
2015-05-14 14:50:00,63.53,63.57,63.49,63.53,39000.0,56.8004,56.8362,56.7647,56.8004,39000.0
2015-05-14 14:55:00,63.53,63.61,63.52,63.61,34200.0,56.8004,56.8719,56.7915,56.8719,34200.0
2015-05-14 15:00:00,63.6,63.6,63.5,63.5,34100.0,56.863,56.863,56.7736,56.7736,34100.0
2015-05-14 15:05:00,63.5,63.52,63.45,63.47,38300.0,56.7736,56.7915,56.7289,56.7468,38300.0
2015-05-14 15:10:00,63.47,63.53,63.46,63.51,32700.0,56.7468,56.8004,56.7378,56.7825,32700.0
2015-05-14 15:15:00,63.52,63.59,63.5,63.58,60000.0,56.7915,56.8541,56.7736,56.8451,60000.0
2015-05-14 15:20:00,63.58,63.66,63.57,63.64,76300.0,56.8451,56.9166,56.8362,56.8988,76300.0
2015-05-14 15:25:00,63.63,63.7,63.58,63.69,90800.0,56.8898,56.9524,56.8451,56.9435,90800.0
2015-05-14 15:30:00,63.69,63.74,63.66,63.67,91300.0,56.9435,56.9882,56.9166,56.9256,91300.0
2015-05-14 15:35:00,63.66,63.67,63.6,63.66,51700.0,56.9166,56.9256,56.863,56.9166,51700.0
2015-05-14 15:40:00,63.65,63.73,63.63,63.73,62900.0,56.9077,56.9792,56.8898,56.9792,62900.0
2015-05-14 15:45:00,63.72,63.84,63.72,63.82,97800.0,56.9703,57.0776,56.9703,57.0597,97800.0
2015-05-14 15:50:00,63.83,63.87,63.79,63.85,131800.0,57.0686,57.1044,57.0329,57.0865,131800.0
2015-05-14 15:55:00,63.85,63.92,63.8,63.82,223200.0,57.0865,57.1491,57.0418,57.0597,223200.0
2015-05-15 09:30:00,64.01,64.03,63.7,63.92,275900.0,57.2296,57.2475,56.9524,57.1491,275900.0
2015-05-15 09:35:00,63.93,63.94,63.63,63.76,41600.0,57.158,57.167,56.8898,57.0061,41600.0
2015-05-15 09:40:00,63.76,63.77,63.45,63.46,46500.0,57.0061,57.015,56.7289,56.7378,46500.0
2015-05-15 09:45:00,63.47,63.59,63.46,63.57,29800.0,56.7468,56.8541,56.7378,56.8362,29800.0
2015-05-15 09:50:00,63.57,63.6,63.29,63.31,38700.0,56.8362,56.863,56.5858,56.6037,38700.0
2015-05-15 09:55:00,63.32,63.35,63.2,63.24,23700.0,56.6127,56.6395,56.5054,56.5411,23700.0
2015-05-15 10:00:00,63.23,63.3,63.1,63.24,29600.0,56.5322,56.5948,56.416,56.5411,29600.0
2015-05-15 10:05:00,63.27,63.34,63.23,63.31,44700.0,56.568,56.6305,56.5322,56.6037,44700.0
2015-05-15 10:10:00,63.29,63.33,63.19,63.24,17500.0,56.5858,56.6216,56.4964,56.5411,17500.0
2015-05-15 10:15:00,63.26,63.29,63.21,63.23,51900.0,56.559,56.5858,56.5143,56.5322,51900.0
2015-05-15 10:20:00,63.22,63.24,63.16,63.19,17600.0,56.5233,56.5411,56.4696,56.4964,17600.0
2015-05-15 10:25:00,63.17,63.23,63.12,63.15,14900.0,56.4785,56.5322,56.4338,56.4607,14900.0
2015-05-15 10:30:00,63.15,63.22,63.11,63.13,10200.0,56.4607,56.5233,56.4249,56.4428,10200.0
2015-05-15 10:35:00,63.14,63.19,63.09,63.17,26400.0,56.4517,56.4964,56.407,56.4785,26400.0
2015-05-15 10:40:00,63.19,63.31,63.17,63.3,16800.0,56.4964,56.6037,56.4785,56.5948,16800.0
2015-05-15 10:45:00,63.31,63.41,63.27,63.35,11700.0,56.6037,56.6931,56.568,56.6395,11700.0
2015-05-15 10:50:00,63.34,63.34,63.24,63.26,23200.0,56.6305,56.6305,56.5411,56.559,23200.0
2015-05-15 10:55:00,63.27,63.31,63.23,63.28,14500.0,56.568,56.6037,56.5322,56.5769,14500.0
2015-05-15 11:00:00,63.29,63.33,63.19,63.2,16400.0,56.5858,56.6216,56.4964,56.5054,16400.0
2015-05-15 11:05:00,63.19,63.21,63.16,63.2,14900.0,56.4964,56.5143,56.4696,56.5054,14900.0
2015-05-15 11:10:00,63.2,63.21,63.14,63.15,24200.0,56.5054,56.5143,56.4517,56.4607,24200.0
2015-05-15 11:15:00,63.15,63.15,63.01,63.03,24400.0,56.4607,56.4607,56.3355,56.3534,24400.0
2015-05-15 11:20:00,63.01,63.08,63.01,63.08,11000.0,56.3355,56.3981,56.3355,56.3981,11000.0
2015-05-15 11:25:00,63.08,63.22,63.05,63.15,30700.0,56.3981,56.5233,56.3713,56.4607,30700.0
2015-05-15 11:30:00,63.15,63.18,63.08,63.1,18300.0,56.4607,56.4875,56.3981,56.416,18300.0
2015-05-15 11:35:00,63.11,63.15,63.07,63.12,21100.0,56.4249,56.4607,56.3891,56.4338,21100.0
2015-05-15 11:40:00,63.11,63.17,63.1,63.14,17100.0,56.4249,56.4785,56.416,56.4517,17100.0
2015-05-15 11:45:00,63.15,63.15,63.09,63.13,21600.0,56.4607,56.4607,56.407,56.4428,21600.0
2015-05-15 11:50:00,63.14,63.14,63.02,63.02,36500.0,56.4517,56.4517,56.3444,56.3444,36500.0
2015-05-15 11:55:00,63.02,63.07,63.02,63.07,11200.0,56.3444,56.3891,56.3444,56.3891,11200.0
2015-05-15 12:00:00,63.08,63.09,63.01,63.02,19400.0,56.3981,56.407,56.3355,56.3444,19400.0
2015-05-15 12:05:00,63.01,63.05,63.01,63.01,11200.0,56.3355,56.3713,56.3355,56.3355,11200.0
2015-05-15 12:10:00,63.02,63.07,63.01,63.07,19100.0,56.3444,56.3891,56.3355,56.3891,19100.0
2015-05-15 12:15:00,63.07,63.13,63.07,63.07,13500.0,56.3891,56.4428,56.3891,56.3891,13500.0
2015-05-15 12:20:00,63.07,63.13,63.07,63.13,10400.0,56.3891,56.4428,56.3891,56.4428,10400.0
2015-05-15 12:25:00,63.12,63.13,63.08,63.09,10600.0,56.4338,56.4428,56.3981,56.407,10600.0
2015-05-15 12:30:00,63.09,63.15,63.08,63.12,10200.0,56.407,56.4607,56.3981,56.4338,10200.0
2015-05-15 12:35:00,63.13,63.15,63.11,63.13,9400.0,56.4428,56.4607,56.4249,56.4428,9400.0
2015-05-15 12:40:00,63.13,63.19,63.09,63.17,11200.0,56.4428,56.4964,56.407,56.4785,11200.0
2015-05-15 12:45:00,63.18,63.21,63.16,63.16,10600.0,56.4875,56.5143,56.4696,56.4696,10600.0
2015-05-15 12:50:00,63.17,63.21,63.12,63.17,10000.0,56.4785,56.5143,56.4338,56.4785,10000.0
2015-05-15 12:55:00,63.16,63.21,63.14,63.19,19300.0,56.4696,56.5143,56.4517,56.4964,19300.0
2015-05-15 13:00:00,63.2,63.25,63.18,63.23,12900.0,56.5054,56.5501,56.4875,56.5322,12900.0
2015-05-15 13:05:00,63.23,63.23,63.17,63.2,11900.0,56.5322,56.5322,56.4785,56.5054,11900.0
2015-05-15 13:10:00,63.2,63.25,63.2,63.24,12900.0,56.5054,56.5501,56.5054,56.5411,12900.0
2015-05-15 13:15:00,63.24,63.24,63.19,63.19,16800.0,56.5411,56.5411,56.4964,56.4964,16800.0
2015-05-15 13:20:00,63.19,63.23,63.19,63.2,9800.0,56.4964,56.5322,56.4964,56.5054,9800.0
2015-05-15 13:25:00,63.2,63.25,63.2,63.25,9700.0,56.5054,56.5501,56.5054,56.5501,9700.0
2015-05-15 13:30:00,63.23,63.25,63.2,63.23,14700.0,56.5322,56.5501,56.5054,56.5322,14700.0
2015-05-15 13:35:00,63.22,63.22,63.17,63.18,18700.0,56.5233,56.5233,56.4785,56.4875,18700.0
2015-05-15 13:40:00,63.19,63.22,63.19,63.22,12700.0,56.4964,56.5233,56.4964,56.5233,12700.0
2015-05-15 13:45:00,63.21,63.25,63.21,63.24,11700.0,56.5143,56.5501,56.5143,56.5411,11700.0
2015-05-15 13:50:00,63.24,63.35,63.24,63.34,31500.0,56.5411,56.6395,56.5411,56.6305,31500.0
2015-05-15 13:55:00,63.34,63.39,63.32,63.38,30900.0,56.6305,56.6752,56.6127,56.6663,30900.0
2015-05-15 14:00:00,63.38,63.4,63.28,63.3,27800.0,56.6663,56.6842,56.5769,56.5948,27800.0
2015-05-15 14:05:00,63.29,63.29,63.21,63.24,15900.0,56.5858,56.5858,56.5143,56.5411,15900.0
2015-05-15 14:10:00,63.25,63.33,63.24,63.32,13000.0,56.5501,56.6216,56.5411,56.6127,13000.0
2015-05-15 14:15:00,63.34,63.35,63.27,63.34,16800.0,56.6305,56.6395,56.568,56.6305,16800.0
2015-05-15 14:20:00,63.35,63.35,63.27,63.28,16500.0,56.6395,56.6395,56.568,56.5769,16500.0
2015-05-15 14:25:00,63.28,63.3,63.26,63.29,13600.0,56.5769,56.5948,56.559,56.5858,13600.0
2015-05-15 14:30:00,63.29,63.34,63.27,63.3,29900.0,56.5858,56.6305,56.568,56.5948,29900.0
2015-05-15 14:35:00,63.3,63.34,63.24,63.25,22800.0,56.5948,56.6305,56.5411,56.5501,22800.0
2015-05-15 14:40:00,63.25,63.38,63.25,63.32,26700.0,56.5501,56.6663,56.5501,56.6127,26700.0
2015-05-15 14:45:00,63.31,63.33,63.28,63.28,14700.0,56.6037,56.6216,56.5769,56.5769,14700.0
2015-05-15 14:50:00,63.29,63.35,63.28,63.31,11800.0,56.5858,56.6395,56.5769,56.6037,11800.0
2015-05-15 14:55:00,63.32,63.4,63.3,63.38,21200.0,56.6127,56.6842,56.5948,56.6663,21200.0
2015-05-15 15:00:00,63.38,63.45,63.37,63.41,25000.0,56.6663,56.7289,56.6574,56.6931,25000.0
2015-05-15 15:05:00,63.41,63.46,63.39,63.41,31500.0,56.6931,56.7378,56.6752,56.6931,31500.0
2015-05-15 15:10:00,63.42,63.45,63.33,63.37,26800.0,56.7021,56.7289,56.6216,56.6574,26800.0
2015-05-15 15:15:00,63.37,63.42,63.37,63.42,45200.0,56.6574,56.7021,56.6574,56.7021,45200.0
2015-05-15 15:20:00,63.43,63.44,63.35,63.35,33500.0,56.711,56.7199,56.6395,56.6395,33500.0
2015-05-15 15:25:00,63.35,63.38,63.34,63.37,23200.0,56.6395,56.6663,56.6305,56.6574,23200.0
2015-05-15 15:30:00,63.37,63.45,63.36,63.39,43000.0,56.6574,56.7289,56.6484,56.6752,43000.0
2015-05-15 15:35:00,63.39,63.46,63.38,63.45,29200.0,56.6752,56.7378,56.6663,56.7289,29200.0
2015-05-15 15:40:00,63.45,63.47,63.44,63.45,41600.0,56.7289,56.7468,56.7199,56.7289,41600.0
2015-05-15 15:45:00,63.45,63.48,63.44,63.45,40300.0,56.7289,56.7557,56.7199,56.7289,40300.0
2015-05-15 15:50:00,63.46,63.54,63.46,63.54,65900.0,56.7378,56.8094,56.7378,56.8094,65900.0
2015-05-15 15:55:00,63.53,63.57,63.5,63.57,149700.0,56.8004,56.8362,56.7736,56.8362,149700.0
2015-05-18 09:30:00,63.23,63.93,63.23,63.48,114300.0,56.5322,57.158,56.5322,56.7557,114300.0
2015-05-18 09:35:00,63.48,63.77,63.48,63.75,46000.0,56.7557,57.015,56.7557,56.9971,46000.0
2015-05-18 09:40:00,63.75,63.78,63.51,63.51,36900.0,56.9971,57.0239,56.7825,56.7825,36900.0
2015-05-18 09:45:00,63.53,63.59,63.45,63.53,26200.0,56.8004,56.8541,56.7289,56.8004,26200.0
2015-05-18 09:50:00,63.51,63.63,63.49,63.53,24000.0,56.7825,56.8898,56.7647,56.8004,24000.0
2015-05-18 09:55:00,63.54,63.69,63.51,63.51,21100.0,56.8094,56.9435,56.7825,56.7825,21100.0
2015-05-18 10:00:00,63.51,63.56,63.43,63.49,33800.0,56.7825,56.8272,56.711,56.7647,33800.0
2015-05-18 10:05:00,63.5,63.55,63.46,63.48,25100.0,56.7736,56.8183,56.7378,56.7557,25100.0
2015-05-18 10:10:00,63.46,63.52,63.43,63.51,20300.0,56.7378,56.7915,56.711,56.7825,20300.0
2015-05-18 10:15:00,63.5,63.56,63.46,63.55,57100.0,56.7736,56.8272,56.7378,56.8183,57100.0
2015-05-18 10:20:00,63.55,63.64,63.54,63.63,13000.0,56.8183,56.8988,56.8094,56.8898,13000.0
2015-05-18 10:25:00,63.65,63.66,63.55,63.65,11000.0,56.9077,56.9166,56.8183,56.9077,11000.0
2015-05-18 10:30:00,63.64,63.69,63.62,63.62,15500.0,56.8988,56.9435,56.8809,56.8809,15500.0
2015-05-18 10:35:00,63.62,63.73,63.62,63.72,17500.0,56.8809,56.9792,56.8809,56.9703,17500.0
2015-05-18 10:40:00,63.72,63.75,63.59,63.74,31000.0,56.9703,56.9971,56.8541,56.9882,31000.0
2015-05-18 10:45:00,63.74,63.85,63.74,63.77,29300.0,56.9882,57.0865,56.9882,57.015,29300.0
2015-05-18 10:50:00,63.77,63.78,63.72,63.77,37100.0,57.015,57.0239,56.9703,57.015,37100.0
2015-05-18 10:55:00,63.77,63.8,63.68,63.79,36500.0,57.015,57.0418,56.9345,57.0329,36500.0
2015-05-18 11:00:00,63.79,63.83,63.77,63.82,18800.0,57.0329,57.0686,57.015,57.0597,18800.0
2015-05-18 11:05:00,63.83,63.85,63.82,63.85,14500.0,57.0686,57.0865,57.0597,57.0865,14500.0
2015-05-18 11:10:00,63.85,63.98,63.83,63.97,37000.0,57.0865,57.2027,57.0686,57.1938,37000.0
2015-05-18 11:15:00,63.97,64.05,63.94,64.02,37300.0,57.1938,57.2653,57.167,57.2385,37300.0
2015-05-18 11:20:00,64.02,64.06,63.84,64.04,36600.0,57.2385,57.2743,57.0776,57.2564,36600.0
2015-05-18 11:25:00,64.05,64.19,63.9,64.19,57200.0,57.2653,57.3905,57.1312,57.3905,57200.0
2015-05-18 11:30:00,64.19,64.3,64.19,64.3,66900.0,57.3905,57.4889,57.3905,57.4889,66900.0
2015-05-18 11:35:00,64.3,64.38,64.24,64.37,64900.0,57.4889,57.5604,57.4352,57.5514,64900.0
2015-05-18 11:40:00,64.38,64.4,64.3,64.33,42200.0,57.5604,57.5783,57.4889,57.5157,42200.0
2015-05-18 11:45:00,64.34,64.38,64.27,64.28,28000.0,57.5246,57.5604,57.462,57.471,28000.0
2015-05-18 11:50:00,64.28,64.35,64.22,64.27,38200.0,57.471,57.5336,57.4173,57.462,38200.0
2015-05-18 11:55:00,64.28,64.35,64.27,64.33,30100.0,57.471,57.5336,57.462,57.5157,30100.0
2015-05-18 12:00:00,64.32,64.42,64.32,64.41,18700.0,57.5067,57.5961,57.5067,57.5872,18700.0
2015-05-18 12:05:00,64.41,64.49,64.4,64.45,48100.0,57.5872,57.6587,57.5783,57.623,48100.0
2015-05-18 12:10:00,64.45,64.49,64.43,64.45,55100.0,57.623,57.6587,57.6051,57.623,55100.0
2015-05-18 12:15:00,64.44,64.48,64.44,64.46,28700.0,57.614,57.6498,57.614,57.6319,28700.0
2015-05-18 12:20:00,64.46,64.47,64.43,64.47,31200.0,57.6319,57.6408,57.6051,57.6408,31200.0
2015-05-18 12:25:00,64.46,64.47,64.44,64.45,25100.0,57.6319,57.6408,57.614,57.623,25100.0
2015-05-18 12:30:00,64.45,64.49,64.44,64.46,33900.0,57.623,57.6587,57.614,57.6319,33900.0
2015-05-18 12:35:00,64.46,64.48,64.43,64.46,22800.0,57.6319,57.6498,57.6051,57.6319,22800.0
2015-05-18 12:40:00,64.45,64.6,64.45,64.55,63200.0,57.623,57.7571,57.623,57.7124,63200.0
2015-05-18 12:45:00,64.54,64.54,64.49,64.5,26700.0,57.7034,57.7034,57.6587,57.6677,26700.0
2015-05-18 12:50:00,64.5,64.56,64.5,64.52,47700.0,57.6677,57.7213,57.6677,57.6855,47700.0
2015-05-18 12:55:00,64.53,64.58,64.5,64.57,23100.0,57.6945,57.7392,57.6677,57.7303,23100.0
2015-05-18 13:00:00,64.58,64.62,64.57,64.61,30900.0,57.7392,57.775,57.7303,57.766,30900.0
2015-05-18 13:05:00,64.6,64.64,64.59,64.64,39400.0,57.7571,57.7928,57.7481,57.7928,39400.0
2015-05-18 13:10:00,64.63,64.63,64.58,64.59,17900.0,57.7839,57.7839,57.7392,57.7481,17900.0
2015-05-18 13:15:00,64.59,64.64,64.58,64.61,32000.0,57.7481,57.7928,57.7392,57.766,32000.0
2015-05-18 13:20:00,64.61,64.64,64.6,64.64,24200.0,57.766,57.7928,57.7571,57.7928,24200.0
2015-05-18 13:25:00,64.62,64.64,64.59,64.61,32000.0,57.775,57.7928,57.7481,57.766,32000.0
2015-05-18 13:30:00,64.61,64.68,64.61,64.63,31200.0,57.766,57.8286,57.766,57.7839,31200.0
2015-05-18 13:35:00,64.63,64.7,64.63,64.7,36200.0,57.7839,57.8465,57.7839,57.8465,36200.0
2015-05-18 13:40:00,64.7,64.72,64.68,64.7,31300.0,57.8465,57.8644,57.8286,57.8465,31300.0
2015-05-18 13:45:00,64.7,64.71,64.63,64.63,19900.0,57.8465,57.8554,57.7839,57.7839,19900.0
2015-05-18 13:50:00,64.64,64.67,64.62,64.65,28200.0,57.7928,57.8197,57.775,57.8018,28200.0
2015-05-18 13:55:00,64.66,64.8,64.65,64.78,63800.0,57.8107,57.9359,57.8018,57.918,63800.0
2015-05-18 14:00:00,64.75,64.78,64.74,64.78,38900.0,57.8912,57.918,57.8822,57.918,38900.0
2015-05-18 14:05:00,64.78,64.79,64.72,64.75,37700.0,57.918,57.9269,57.8644,57.8912,37700.0
2015-05-18 14:10:00,64.74,64.79,64.73,64.77,26300.0,57.8822,57.9269,57.8733,57.9091,26300.0
2015-05-18 14:15:00,64.76,64.78,64.74,64.76,26700.0,57.9001,57.918,57.8822,57.9001,26700.0
2015-05-18 14:20:00,64.76,64.79,64.74,64.75,32800.0,57.9001,57.9269,57.8822,57.8912,32800.0
2015-05-18 14:25:00,64.75,64.8,64.74,64.75,41200.0,57.8912,57.9359,57.8822,57.8912,41200.0
2015-05-18 14:30:00,64.74,64.79,64.74,64.77,45100.0,57.8822,57.9269,57.8822,57.9091,45100.0
2015-05-18 14:35:00,64.78,64.83,64.78,64.83,56200.0,57.918,57.9627,57.918,57.9627,56200.0
2015-05-18 14:40:00,64.83,64.83,64.81,64.81,10600.0,57.9627,57.9627,57.9448,57.9448,10600.0
2015-05-18 14:45:00,64.82,64.82,64.81,64.81,24700.0,57.9538,57.9538,57.9448,57.9448,24700.0
2015-05-18 14:50:00,64.82,64.87,64.82,64.86,44100.0,57.9538,57.9985,57.9538,57.9895,44100.0
2015-05-18 14:55:00,64.85,64.91,64.85,64.88,55500.0,57.9806,58.0342,57.9806,58.0074,55500.0
2015-05-18 15:00:00,64.88,64.97,64.87,64.95,88500.0,58.0074,58.0879,57.9985,58.07,88500.0
2015-05-18 15:05:00,64.96,64.99,64.92,64.92,71100.0,58.0789,58.1058,58.0432,58.0432,71100.0
2015-05-18 15:10:00,64.92,64.94,64.87,64.94,31700.0,58.0432,58.0611,57.9985,58.0611,31700.0
2015-05-18 15:15:00,64.94,64.97,64.92,64.96,49700.0,58.0611,58.0879,58.0432,58.0789,49700.0
2015-05-18 15:20:00,64.97,64.99,64.95,64.96,120000.0,58.0879,58.1058,58.07,58.0789,120000.0
2015-05-18 15:25:00,64.96,64.97,64.88,64.89,93600.0,58.0789,58.0879,58.0074,58.0164,93600.0
2015-05-18 15:30:00,64.87,64.89,64.84,64.88,64600.0,57.9985,58.0164,57.9717,58.0074,64600.0
2015-05-18 15:35:00,64.88,64.91,64.86,64.88,75400.0,58.0074,58.0342,57.9895,58.0074,75400.0
2015-05-18 15:40:00,64.89,64.91,64.84,64.89,64800.0,58.0164,58.0342,57.9717,58.0164,64800.0
2015-05-18 15:45:00,64.89,64.89,64.85,64.86,78500.0,58.0164,58.0164,57.9806,57.9895,78500.0
2015-05-18 15:50:00,64.86,64.86,64.82,64.84,86600.0,57.9895,57.9895,57.9538,57.9717,86600.0
2015-05-18 15:55:00,64.85,64.85,64.73,64.74,184500.0,57.9806,57.9806,57.8733,57.8822,184500.0
2015-05-19 09:30:00,64.93,65.0,64.8,64.96,93500.0,58.0521,58.1147,57.9359,58.0789,93500.0
2015-05-19 09:35:00,64.96,65.0,64.85,64.97,70300.0,58.0789,58.1147,57.9806,58.0879,70300.0
2015-05-19 09:40:00,64.95,65.19,64.84,65.09,70100.0,58.07,58.2846,57.9717,58.1952,70100.0
2015-05-19 09:45:00,65.09,65.14,65.02,65.07,55300.0,58.1952,58.2399,58.1326,58.1773,55300.0
2015-05-19 09:50:00,65.04,65.07,64.87,64.87,42500.0,58.1505,58.1773,57.9985,57.9985,42500.0
2015-05-19 09:55:00,64.87,64.94,64.8,64.8,35300.0,57.9985,58.0611,57.9359,57.9359,35300.0
2015-05-19 10:00:00,64.81,64.96,64.81,64.93,47200.0,57.9448,58.0789,57.9448,58.0521,47200.0
2015-05-19 10:05:00,64.93,64.93,64.81,64.91,30800.0,58.0521,58.0521,57.9448,58.0342,30800.0
2015-05-19 10:10:00,64.9,64.93,64.81,64.9,39500.0,58.0253,58.0521,57.9448,58.0253,39500.0
2015-05-19 10:15:00,64.89,64.96,64.84,64.93,56300.0,58.0164,58.0789,57.9717,58.0521,56300.0
2015-05-19 10:20:00,64.93,64.93,64.76,64.9,32600.0,58.0521,58.0521,57.9001,58.0253,32600.0
2015-05-19 10:25:00,64.9,65.01,64.9,64.98,75000.0,58.0253,58.1236,58.0253,58.0968,75000.0
2015-05-19 10:30:00,65.0,65.04,64.97,65.0,34700.0,58.1147,58.1505,58.0879,58.1147,34700.0
2015-05-19 10:35:00,65.0,65.09,64.99,65.01,48400.0,58.1147,58.1952,58.1058,58.1236,48400.0
2015-05-19 10:40:00,65.0,65.06,65.0,65.02,21900.0,58.1147,58.1683,58.1147,58.1326,21900.0
2015-05-19 10:45:00,65.03,65.09,64.99,65.06,44300.0,58.1415,58.1952,58.1058,58.1683,44300.0
2015-05-19 10:50:00,65.05,65.05,64.96,65.01,29200.0,58.1594,58.1594,58.0789,58.1236,29200.0
2015-05-19 10:55:00,65.01,65.05,64.97,65.02,29300.0,58.1236,58.1594,58.0879,58.1326,29300.0
2015-05-19 11:00:00,65.03,65.05,64.96,65.0,19600.0,58.1415,58.1594,58.0789,58.1147,19600.0
2015-05-19 11:05:00,64.99,65.02,64.96,64.99,65000.0,58.1058,58.1326,58.0789,58.1058,65000.0
2015-05-19 11:10:00,64.98,65.04,64.98,65.01,25200.0,58.0968,58.1505,58.0968,58.1236,25200.0
2015-05-19 11:15:00,65.02,65.22,65.01,65.21,47900.0,58.1326,58.3114,58.1236,58.3025,47900.0
2015-05-19 11:20:00,65.21,65.41,65.2,65.32,88000.0,58.3025,58.4813,58.2935,58.4008,88000.0
2015-05-19 11:25:00,65.33,65.44,65.3,65.44,65400.0,58.4097,58.5081,58.3829,58.5081,65400.0
2015-05-19 11:30:00,65.42,65.5,65.41,65.47,54100.0,58.4902,58.5617,58.4813,58.5349,54100.0
2015-05-19 11:35:00,65.46,65.47,65.31,65.39,67600.0,58.526,58.5349,58.3919,58.4634,67600.0
2015-05-19 11:40:00,65.38,65.42,65.34,65.38,28100.0,58.4544,58.4902,58.4187,58.4544,28100.0
2015-05-19 11:45:00,65.37,65.49,65.37,65.48,32300.0,58.4455,58.5528,58.4455,58.5439,32300.0
2015-05-19 11:50:00,65.47,65.55,65.45,65.5,96100.0,58.5349,58.6064,58.517,58.5617,96100.0
2015-05-19 11:55:00,65.47,65.47,65.35,65.43,50300.0,58.5349,58.5349,58.4276,58.4992,50300.0
2015-05-19 12:00:00,65.44,65.48,65.41,65.47,24300.0,58.5081,58.5439,58.4813,58.5349,24300.0
2015-05-19 12:05:00,65.46,65.51,65.43,65.45,83900.0,58.526,58.5707,58.4992,58.517,83900.0
2015-05-19 12:10:00,65.44,65.51,65.4,65.49,38000.0,58.5081,58.5707,58.4723,58.5528,38000.0
2015-05-19 12:15:00,65.48,65.51,65.47,65.5,25600.0,58.5439,58.5707,58.5349,58.5617,25600.0
2015-05-19 12:20:00,65.49,65.5,65.3,65.32,67300.0,58.5528,58.5617,58.3829,58.4008,67300.0
2015-05-19 12:25:00,65.32,65.38,65.28,65.29,21500.0,58.4008,58.4544,58.365,58.374,21500.0
2015-05-19 12:30:00,65.29,65.38,65.28,65.35,32700.0,58.374,58.4544,58.365,58.4276,32700.0
2015-05-19 12:35:00,65.34,65.39,65.28,65.37,10200.0,58.4187,58.4634,58.365,58.4455,10200.0
2015-05-19 12:40:00,65.36,65.37,65.3,65.32,13500.0,58.4366,58.4455,58.3829,58.4008,13500.0
2015-05-19 12:45:00,65.31,65.32,65.28,65.31,9700.0,58.3919,58.4008,58.365,58.3919,9700.0
2015-05-19 12:50:00,65.3,65.3,65.2,65.2,17600.0,58.3829,58.3829,58.2935,58.2935,17600.0
2015-05-19 12:55:00,65.2,65.24,65.13,65.22,20000.0,58.2935,58.3293,58.2309,58.3114,20000.0
2015-05-19 13:00:00,65.22,65.23,65.19,65.2,9000.0,58.3114,58.3203,58.2846,58.2935,9000.0
2015-05-19 13:05:00,65.22,65.22,65.13,65.14,26800.0,58.3114,58.3114,58.2309,58.2399,26800.0
2015-05-19 13:10:00,65.15,65.2,65.11,65.19,27000.0,58.2488,58.2935,58.213,58.2846,27000.0
2015-05-19 13:15:00,65.17,65.18,65.14,65.14,7800.0,58.2667,58.2756,58.2399,58.2399,7800.0
2015-05-19 13:20:00,65.15,65.17,65.11,65.14,16000.0,58.2488,58.2667,58.213,58.2399,16000.0
2015-05-19 13:25:00,65.14,65.2,65.14,65.17,13100.0,58.2399,58.2935,58.2399,58.2667,13100.0
2015-05-19 13:30:00,65.17,65.21,65.14,65.2,13200.0,58.2667,58.3025,58.2399,58.2935,13200.0
2015-05-19 13:35:00,65.2,65.24,65.17,65.24,9500.0,58.2935,58.3293,58.2667,58.3293,9500.0
2015-05-19 13:40:00,65.23,65.24,65.2,65.23,16700.0,58.3203,58.3293,58.2935,58.3203,16700.0
2015-05-19 13:45:00,65.24,65.3,65.23,65.28,17800.0,58.3293,58.3829,58.3203,58.365,17800.0
2015-05-19 13:50:00,65.3,65.33,65.22,65.25,14100.0,58.3829,58.4097,58.3114,58.3382,14100.0
2015-05-19 13:55:00,65.25,65.29,65.21,65.28,12600.0,58.3382,58.374,58.3025,58.365,12600.0
2015-05-19 14:00:00,65.29,65.29,65.23,65.25,11300.0,58.374,58.374,58.3203,58.3382,11300.0
2015-05-19 14:05:00,65.25,65.27,65.19,65.25,14200.0,58.3382,58.3561,58.2846,58.3382,14200.0
2015-05-19 14:10:00,65.25,65.27,65.22,65.25,16600.0,58.3382,58.3561,58.3114,58.3382,16600.0
2015-05-19 14:15:00,65.26,65.31,65.23,65.31,14500.0,58.3472,58.3919,58.3203,58.3919,14500.0
2015-05-19 14:20:00,65.32,65.33,65.27,65.32,15900.0,58.4008,58.4097,58.3561,58.4008,15900.0
2015-05-19 14:25:00,65.31,65.32,65.26,65.27,17500.0,58.3919,58.4008,58.3472,58.3561,17500.0
2015-05-19 14:30:00,65.27,65.28,65.16,65.16,29100.0,58.3561,58.365,58.2578,58.2578,29100.0
2015-05-19 14:35:00,65.16,65.2,65.1,65.13,31000.0,58.2578,58.2935,58.2041,58.2309,31000.0
2015-05-19 14:40:00,65.12,65.13,65.08,65.13,12500.0,58.222,58.2309,58.1862,58.2309,12500.0
2015-05-19 14:45:00,65.12,65.18,65.09,65.11,20400.0,58.222,58.2756,58.1952,58.213,20400.0
2015-05-19 14:50:00,65.11,65.12,65.06,65.09,12900.0,58.213,58.222,58.1683,58.1952,12900.0
2015-05-19 14:55:00,65.1,65.14,65.07,65.1,18100.0,58.2041,58.2399,58.1773,58.2041,18100.0
2015-05-19 15:00:00,65.1,65.22,65.08,65.2,37100.0,58.2041,58.3114,58.1862,58.2935,37100.0
2015-05-19 15:05:00,65.2,65.21,65.06,65.06,18800.0,58.2935,58.3025,58.1683,58.1683,18800.0
2015-05-19 15:10:00,65.05,65.06,64.92,64.93,24300.0,58.1594,58.1683,58.0432,58.0521,24300.0
2015-05-19 15:15:00,64.92,64.99,64.9,64.95,36500.0,58.0432,58.1058,58.0253,58.07,36500.0
2015-05-19 15:20:00,64.95,64.96,64.9,64.94,21100.0,58.07,58.0789,58.0253,58.0611,21100.0
2015-05-19 15:25:00,64.95,64.96,64.87,64.89,45700.0,58.07,58.0789,57.9985,58.0164,45700.0
2015-05-19 15:30:00,64.89,64.95,64.87,64.92,22600.0,58.0164,58.07,57.9985,58.0432,22600.0
2015-05-19 15:35:00,64.92,64.99,64.91,64.94,23400.0,58.0432,58.1058,58.0342,58.0611,23400.0
2015-05-19 15:40:00,64.93,64.94,64.88,64.89,35400.0,58.0521,58.0611,58.0074,58.0164,35400.0
2015-05-19 15:45:00,64.89,64.97,64.87,64.96,49500.0,58.0164,58.0879,57.9985,58.0789,49500.0
2015-05-19 15:50:00,64.96,65.01,64.92,64.99,60900.0,58.0789,58.1236,58.0432,58.1058,60900.0
2015-05-19 15:55:00,65.0,65.06,64.97,65.03,96800.0,58.1147,58.1683,58.0879,58.1415,96800.0
2015-05-20 09:30:00,65.04,65.25,64.87,64.91,95100.0,58.1505,58.3382,57.9985,58.0342,95100.0
2015-05-20 09:35:00,64.87,65.1,64.82,65.02,56200.0,57.9985,58.2041,57.9538,58.1326,56200.0
2015-05-20 09:40:00,65.0,65.1,64.99,65.05,25200.0,58.1147,58.2041,58.1058,58.1594,25200.0
2015-05-20 09:45:00,65.05,65.15,64.98,65.12,22400.0,58.1594,58.2488,58.0968,58.222,22400.0
2015-05-20 09:50:00,65.11,65.18,65.06,65.09,25100.0,58.213,58.2756,58.1683,58.1952,25100.0
2015-05-20 09:55:00,65.11,65.25,65.05,65.19,31800.0,58.213,58.3382,58.1594,58.2846,31800.0
2015-05-20 10:00:00,65.18,65.2,65.03,65.03,23800.0,58.2756,58.2935,58.1415,58.1415,23800.0
2015-05-20 10:05:00,65.06,65.15,65.06,65.14,17500.0,58.1683,58.2488,58.1683,58.2399,17500.0
2015-05-20 10:10:00,65.13,65.13,64.95,64.95,20900.0,58.2309,58.2309,58.07,58.07,20900.0
2015-05-20 10:15:00,64.95,64.96,64.85,64.85,30500.0,58.07,58.0789,57.9806,57.9806,30500.0
2015-05-20 10:20:00,64.85,64.89,64.75,64.76,25000.0,57.9806,58.0164,57.8912,57.9001,25000.0
2015-05-20 10:25:00,64.76,64.79,64.65,64.72,36100.0,57.9001,57.9269,57.8018,57.8644,36100.0
2015-05-20 10:30:00,64.74,64.89,64.74,64.81,20300.0,57.8822,58.0164,57.8822,57.9448,20300.0
2015-05-20 10:35:00,64.79,64.92,64.78,64.92,13600.0,57.9269,58.0432,57.918,58.0432,13600.0
2015-05-20 10:40:00,64.94,64.94,64.85,64.9,14700.0,58.0611,58.0611,57.9806,58.0253,14700.0
2015-05-20 10:45:00,64.9,64.91,64.83,64.85,13600.0,58.0253,58.0342,57.9627,57.9806,13600.0
2015-05-20 10:50:00,64.85,64.88,64.83,64.84,17000.0,57.9806,58.0074,57.9627,57.9717,17000.0
2015-05-20 10:55:00,64.86,64.86,64.76,64.8,17200.0,57.9895,57.9895,57.9001,57.9359,17200.0
2015-05-20 11:00:00,64.81,64.88,64.81,64.85,15200.0,57.9448,58.0074,57.9448,57.9806,15200.0
2015-05-20 11:05:00,64.85,64.98,64.84,64.95,24600.0,57.9806,58.0968,57.9717,58.07,24600.0
2015-05-20 11:10:00,64.95,65.01,64.95,65.0,38500.0,58.07,58.1236,58.07,58.1147,38500.0
2015-05-20 11:15:00,65.0,65.08,64.94,65.08,34400.0,58.1147,58.1862,58.0611,58.1862,34400.0
2015-05-20 11:20:00,65.08,65.17,65.08,65.17,20200.0,58.1862,58.2667,58.1862,58.2667,20200.0
2015-05-20 11:25:00,65.17,65.18,65.11,65.16,23500.0,58.2667,58.2756,58.213,58.2578,23500.0
2015-05-20 11:30:00,65.16,65.17,65.12,65.16,9100.0,58.2578,58.2667,58.222,58.2578,9100.0
2015-05-20 11:35:00,65.14,65.18,65.11,65.17,16400.0,58.2399,58.2756,58.213,58.2667,16400.0
2015-05-20 11:40:00,65.17,65.21,65.17,65.2,8600.0,58.2667,58.3025,58.2667,58.2935,8600.0
2015-05-20 11:45:00,65.21,65.24,65.17,65.17,13300.0,58.3025,58.3293,58.2667,58.2667,13300.0
2015-05-20 11:50:00,65.16,65.18,65.13,65.13,28600.0,58.2578,58.2756,58.2309,58.2309,28600.0
2015-05-20 11:55:00,65.12,65.15,65.09,65.14,7500.0,58.222,58.2488,58.1952,58.2399,7500.0
2015-05-20 12:00:00,65.14,65.15,65.05,65.09,16300.0,58.2399,58.2488,58.1594,58.1952,16300.0
2015-05-20 12:05:00,65.1,65.11,65.06,65.09,13400.0,58.2041,58.213,58.1683,58.1952,13400.0
2015-05-20 12:10:00,65.08,65.08,65.02,65.02,16700.0,58.1862,58.1862,58.1326,58.1326,16700.0
2015-05-20 12:15:00,65.03,65.07,65.01,65.02,20400.0,58.1415,58.1773,58.1236,58.1326,20400.0
2015-05-20 12:20:00,65.02,65.13,65.0,65.1,36300.0,58.1326,58.2309,58.1147,58.2041,36300.0
2015-05-20 12:25:00,65.1,65.17,65.09,65.11,9100.0,58.2041,58.2667,58.1952,58.213,9100.0
2015-05-20 12:30:00,65.12,65.14,65.03,65.05,7100.0,58.222,58.2399,58.1415,58.1594,7100.0
2015-05-20 12:35:00,65.04,65.05,65.0,65.01,11200.0,58.1505,58.1594,58.1147,58.1236,11200.0
2015-05-20 12:40:00,65.01,65.03,64.98,65.02,6700.0,58.1236,58.1415,58.0968,58.1326,6700.0
2015-05-20 12:45:00,65.02,65.05,64.99,65.03,12200.0,58.1326,58.1594,58.1058,58.1415,12200.0
2015-05-20 12:50:00,65.03,65.1,65.03,65.1,5100.0,58.1415,58.2041,58.1415,58.2041,5100.0
2015-05-20 12:55:00,65.09,65.11,65.08,65.09,9400.0,58.1952,58.213,58.1862,58.1952,9400.0
2015-05-20 13:00:00,65.09,65.09,65.02,65.05,8500.0,58.1952,58.1952,58.1326,58.1594,8500.0
2015-05-20 13:05:00,65.05,65.07,64.98,65.0,10900.0,58.1594,58.1773,58.0968,58.1147,10900.0
2015-05-20 13:10:00,65.0,65.06,64.99,65.06,9900.0,58.1147,58.1683,58.1058,58.1683,9900.0
2015-05-20 13:15:00,65.06,65.11,65.04,65.11,15100.0,58.1683,58.213,58.1505,58.213,15100.0
2015-05-20 13:20:00,65.11,65.11,65.02,65.05,7500.0,58.213,58.213,58.1326,58.1594,7500.0
2015-05-20 13:25:00,65.05,65.08,65.04,65.06,5600.0,58.1594,58.1862,58.1505,58.1683,5600.0
2015-05-20 13:30:00,65.05,65.11,65.05,65.11,20600.0,58.1594,58.213,58.1594,58.213,20600.0
2015-05-20 13:35:00,65.11,65.15,65.06,65.06,54500.0,58.213,58.2488,58.1683,58.1683,54500.0
2015-05-20 13:40:00,65.05,65.08,65.04,65.05,13800.0,58.1594,58.1862,58.1505,58.1594,13800.0
2015-05-20 13:45:00,65.04,65.04,64.98,65.0,5000.0,58.1505,58.1505,58.0968,58.1147,5000.0
2015-05-20 13:50:00,64.99,64.99,64.95,64.97,8000.0,58.1058,58.1058,58.07,58.0879,8000.0
2015-05-20 13:55:00,64.97,65.03,64.97,65.02,4500.0,58.0879,58.1415,58.0879,58.1326,4500.0
2015-05-20 14:00:00,65.04,65.19,65.03,65.05,21800.0,58.1505,58.2846,58.1415,58.1594,21800.0
2015-05-20 14:05:00,65.06,65.14,65.02,65.05,16300.0,58.1683,58.2399,58.1326,58.1594,16300.0
2015-05-20 14:10:00,65.08,65.11,65.02,65.11,6300.0,58.1862,58.213,58.1326,58.213,6300.0
2015-05-20 14:15:00,65.13,65.29,65.11,65.25,21100.0,58.2309,58.374,58.213,58.3382,21100.0
2015-05-20 14:20:00,65.24,65.32,65.24,65.26,11100.0,58.3293,58.4008,58.3293,58.3472,11100.0
2015-05-20 14:25:00,65.26,65.53,65.25,65.53,39600.0,58.3472,58.5886,58.3382,58.5886,39600.0
2015-05-20 14:30:00,65.54,65.58,65.43,65.48,29600.0,58.5975,58.6333,58.4992,58.5439,29600.0
2015-05-20 14:35:00,65.47,65.48,65.41,65.41,12600.0,58.5349,58.5439,58.4813,58.4813,12600.0
2015-05-20 14:40:00,65.41,65.43,65.35,65.37,7800.0,58.4813,58.4992,58.4276,58.4455,7800.0
2015-05-20 14:45:00,65.39,65.45,65.34,65.35,20400.0,58.4634,58.517,58.4187,58.4276,20400.0
2015-05-20 14:50:00,65.36,65.37,65.29,65.34,8600.0,58.4366,58.4455,58.374,58.4187,8600.0
2015-05-20 14:55:00,65.34,65.37,65.23,65.3,37500.0,58.4187,58.4455,58.3203,58.3829,37500.0
2015-05-20 15:00:00,65.3,65.31,65.23,65.25,9500.0,58.3829,58.3919,58.3203,58.3382,9500.0
2015-05-20 15:05:00,65.27,65.33,65.27,65.28,10500.0,58.3561,58.4097,58.3561,58.365,10500.0
2015-05-20 15:10:00,65.26,65.3,65.14,65.16,20700.0,58.3472,58.3829,58.2399,58.2578,20700.0
2015-05-20 15:15:00,65.16,65.16,64.98,65.0,26300.0,58.2578,58.2578,58.0968,58.1147,26300.0
2015-05-20 15:20:00,65.02,65.07,64.9,65.03,22100.0,58.1326,58.1773,58.0253,58.1415,22100.0
2015-05-20 15:25:00,65.03,65.07,65.02,65.04,11400.0,58.1415,58.1773,58.1326,58.1505,11400.0
2015-05-20 15:30:00,65.03,65.05,64.97,65.01,46400.0,58.1415,58.1594,58.0879,58.1236,46400.0
2015-05-20 15:35:00,65.01,65.09,65.0,65.02,63300.0,58.1236,58.1952,58.1147,58.1326,63300.0
2015-05-20 15:40:00,65.02,65.07,65.0,65.02,18900.0,58.1326,58.1773,58.1147,58.1326,18900.0
2015-05-20 15:45:00,65.02,65.11,65.02,65.09,26700.0,58.1326,58.213,58.1326,58.1952,26700.0
2015-05-20 15:50:00,65.08,65.08,64.99,65.04,29700.0,58.1862,58.1862,58.1058,58.1505,29700.0
2015-05-20 15:55:00,65.05,65.06,64.99,65.01,63900.0,58.1594,58.1683,58.1058,58.1236,63900.0
2015-05-21 09:30:00,64.74,64.95,64.68,64.91,92800.0,57.8822,58.07,57.8286,58.0342,92800.0
2015-05-21 09:35:00,64.91,65.09,64.88,65.06,22300.0,58.0342,58.1952,58.0074,58.1683,22300.0
2015-05-21 09:40:00,65.06,65.26,64.93,65.2,66500.0,58.1683,58.3472,58.0521,58.2935,66500.0
2015-05-21 09:45:00,65.19,65.19,65.0,65.01,35200.0,58.2846,58.2846,58.1147,58.1236,35200.0
2015-05-21 09:50:00,65.03,65.19,65.03,65.18,24700.0,58.1415,58.2846,58.1415,58.2756,24700.0
2015-05-21 09:55:00,65.18,65.18,65.0,65.06,23600.0,58.2756,58.2756,58.1147,58.1683,23600.0
2015-05-21 10:00:00,65.05,65.15,64.99,65.02,28300.0,58.1594,58.2488,58.1058,58.1326,28300.0
2015-05-21 10:05:00,65.03,65.15,65.03,65.06,21600.0,58.1415,58.2488,58.1415,58.1683,21600.0
2015-05-21 10:10:00,65.06,65.1,65.01,65.07,25400.0,58.1683,58.2041,58.1236,58.1773,25400.0
2015-05-21 10:15:00,65.06,65.14,65.04,65.12,27200.0,58.1683,58.2399,58.1505,58.222,27200.0
2015-05-21 10:20:00,65.11,65.19,65.09,65.16,19300.0,58.213,58.2846,58.1952,58.2578,19300.0
2015-05-21 10:25:00,65.16,65.23,65.15,65.21,27900.0,58.2578,58.3203,58.2488,58.3025,27900.0
2015-05-21 10:30:00,65.22,65.22,65.12,65.14,18400.0,58.3114,58.3114,58.222,58.2399,18400.0
2015-05-21 10:35:00,65.13,65.15,65.09,65.09,12200.0,58.2309,58.2488,58.1952,58.1952,12200.0
2015-05-21 10:40:00,65.1,65.2,65.1,65.14,40100.0,58.2041,58.2935,58.2041,58.2399,40100.0
2015-05-21 10:45:00,65.14,65.2,65.14,65.18,42800.0,58.2399,58.2935,58.2399,58.2756,42800.0
2015-05-21 10:50:00,65.19,65.2,65.15,65.19,45400.0,58.2846,58.2935,58.2488,58.2846,45400.0
2015-05-21 10:55:00,65.19,65.2,65.14,65.19,37600.0,58.2846,58.2935,58.2399,58.2846,37600.0
2015-05-21 11:00:00,65.18,65.19,65.13,65.14,13500.0,58.2756,58.2846,58.2309,58.2399,13500.0
2015-05-21 11:05:00,65.14,65.18,65.13,65.17,11500.0,58.2399,58.2756,58.2309,58.2667,11500.0
2015-05-21 11:10:00,65.18,65.2,65.16,65.17,10600.0,58.2756,58.2935,58.2578,58.2667,10600.0
2015-05-21 11:15:00,65.19,65.2,65.1,65.11,17300.0,58.2846,58.2935,58.2041,58.213,17300.0
2015-05-21 11:20:00,65.12,65.15,65.06,65.14,21000.0,58.222,58.2488,58.1683,58.2399,21000.0
2015-05-21 11:25:00,65.13,65.17,65.12,65.13,10400.0,58.2309,58.2667,58.222,58.2309,10400.0
2015-05-21 11:30:00,65.13,65.17,65.07,65.13,9900.0,58.2309,58.2667,58.1773,58.2309,9900.0
2015-05-21 11:35:00,65.11,65.11,65.02,65.06,8500.0,58.213,58.213,58.1326,58.1683,8500.0
2015-05-21 11:40:00,65.05,65.05,64.99,65.02,4000.0,58.1594,58.1594,58.1058,58.1326,4000.0
2015-05-21 11:45:00,65.01,65.02,64.93,64.95,10700.0,58.1236,58.1326,58.0521,58.07,10700.0
2015-05-21 11:50:00,64.95,65.02,64.94,64.96,10500.0,58.07,58.1326,58.0611,58.0789,10500.0
2015-05-21 11:55:00,64.97,65.03,64.95,65.01,9700.0,58.0879,58.1415,58.07,58.1236,9700.0
2015-05-21 12:00:00,65.02,65.04,64.94,65.03,32300.0,58.1326,58.1505,58.0611,58.1415,32300.0
2015-05-21 12:05:00,65.03,65.08,65.02,65.07,5200.0,58.1415,58.1862,58.1326,58.1773,5200.0
2015-05-21 12:10:00,65.07,65.1,65.05,65.06,15200.0,58.1773,58.2041,58.1594,58.1683,15200.0
2015-05-21 12:15:00,65.06,65.08,65.01,65.08,7800.0,58.1683,58.1862,58.1236,58.1862,7800.0
2015-05-21 12:20:00,65.07,65.12,65.02,65.12,15800.0,58.1773,58.222,58.1326,58.222,15800.0
2015-05-21 12:25:00,65.11,65.16,65.09,65.14,10400.0,58.213,58.2578,58.1952,58.2399,10400.0
2015-05-21 12:30:00,65.15,65.18,65.15,65.18,12100.0,58.2488,58.2756,58.2488,58.2756,12100.0
2015-05-21 12:35:00,65.18,65.19,65.15,65.16,9000.0,58.2756,58.2846,58.2488,58.2578,9000.0
2015-05-21 12:40:00,65.16,65.17,65.12,65.12,6900.0,58.2578,58.2667,58.222,58.222,6900.0
2015-05-21 12:45:00,65.11,65.16,65.11,65.15,7700.0,58.213,58.2578,58.213,58.2488,7700.0
2015-05-21 12:50:00,65.16,65.16,65.14,65.15,8200.0,58.2578,58.2578,58.2399,58.2488,8200.0
2015-05-21 12:55:00,65.16,65.18,65.16,65.16,9100.0,58.2578,58.2756,58.2578,58.2578,9100.0
2015-05-21 13:00:00,65.17,65.19,65.13,65.16,10500.0,58.2667,58.2846,58.2309,58.2578,10500.0
2015-05-21 13:05:00,65.18,65.18,65.12,65.12,5900.0,58.2756,58.2756,58.222,58.222,5900.0
2015-05-21 13:10:00,65.12,65.15,65.12,65.13,6200.0,58.222,58.2488,58.222,58.2309,6200.0
2015-05-21 13:15:00,65.12,65.13,65.05,65.08,8300.0,58.222,58.2309,58.1594,58.1862,8300.0
2015-05-21 13:20:00,65.08,65.09,65.02,65.02,16000.0,58.1862,58.1952,58.1326,58.1326,16000.0
2015-05-21 13:25:00,65.02,65.09,65.02,65.05,24300.0,58.1326,58.1952,58.1326,58.1594,24300.0
2015-05-21 13:30:00,65.05,65.13,65.04,65.09,41000.0,58.1594,58.2309,58.1505,58.1952,41000.0
2015-05-21 13:35:00,65.08,65.08,64.99,65.01,18600.0,58.1862,58.1862,58.1058,58.1236,18600.0
2015-05-21 13:40:00,65.01,65.05,64.99,65.01,12300.0,58.1236,58.1594,58.1058,58.1236,12300.0
2015-05-21 13:45:00,65.01,65.03,64.98,64.98,7300.0,58.1236,58.1415,58.0968,58.0968,7300.0
2015-05-21 13:50:00,65.0,65.01,64.96,64.96,7800.0,58.1147,58.1236,58.0789,58.0789,7800.0
2015-05-21 13:55:00,64.96,64.97,64.89,64.95,19100.0,58.0789,58.0879,58.0164,58.07,19100.0
2015-05-21 14:00:00,64.95,64.98,64.92,64.96,12900.0,58.07,58.0968,58.0432,58.0789,12900.0
2015-05-21 14:05:00,64.96,64.99,64.93,64.94,8800.0,58.0789,58.1058,58.0521,58.0611,8800.0
2015-05-21 14:10:00,64.94,64.98,64.93,64.98,13000.0,58.0611,58.0968,58.0521,58.0968,13000.0
2015-05-21 14:15:00,64.98,65.06,64.98,65.06,15000.0,58.0968,58.1683,58.0968,58.1683,15000.0
2015-05-21 14:20:00,65.06,65.1,65.06,65.08,5700.0,58.1683,58.2041,58.1683,58.1862,5700.0
2015-05-21 14:25:00,65.07,65.07,65.01,65.06,7400.0,58.1773,58.1773,58.1236,58.1683,7400.0
2015-05-21 14:30:00,65.05,65.07,65.03,65.07,5800.0,58.1594,58.1773,58.1415,58.1773,5800.0
2015-05-21 14:35:00,65.06,65.14,65.06,65.12,12400.0,58.1683,58.2399,58.1683,58.222,12400.0
2015-05-21 14:40:00,65.11,65.13,65.09,65.1,11900.0,58.213,58.2309,58.1952,58.2041,11900.0
2015-05-21 14:45:00,65.1,65.15,65.1,65.13,10600.0,58.2041,58.2488,58.2041,58.2309,10600.0
2015-05-21 14:50:00,65.13,65.16,65.13,65.14,15400.0,58.2309,58.2578,58.2309,58.2399,15400.0
2015-05-21 14:55:00,65.14,65.16,65.12,65.14,9300.0,58.2399,58.2578,58.222,58.2399,9300.0
2015-05-21 15:00:00,65.13,65.16,65.09,65.11,16500.0,58.2309,58.2578,58.1952,58.213,16500.0
2015-05-21 15:05:00,65.11,65.16,65.1,65.12,28800.0,58.213,58.2578,58.2041,58.222,28800.0
2015-05-21 15:10:00,65.11,65.11,65.04,65.06,13200.0,58.213,58.213,58.1505,58.1683,13200.0
2015-05-21 15:15:00,65.05,65.06,64.96,65.0,18800.0,58.1594,58.1683,58.0789,58.1147,18800.0
2015-05-21 15:20:00,65.0,65.0,64.94,64.96,11500.0,58.1147,58.1147,58.0611,58.0789,11500.0
2015-05-21 15:25:00,64.95,65.05,64.95,65.04,26000.0,58.07,58.1594,58.07,58.1505,26000.0
2015-05-21 15:30:00,65.04,65.08,65.03,65.05,19800.0,58.1505,58.1862,58.1415,58.1594,19800.0
2015-05-21 15:35:00,65.05,65.1,65.04,65.07,27500.0,58.1594,58.2041,58.1505,58.1773,27500.0
2015-05-21 15:40:00,65.08,65.15,65.07,65.09,31100.0,58.1862,58.2488,58.1773,58.1952,31100.0
2015-05-21 15:45:00,65.09,65.11,65.06,65.07,28100.0,58.1952,58.213,58.1683,58.1773,28100.0
2015-05-21 15:50:00,65.08,65.08,65.01,65.01,36800.0,58.1862,58.1862,58.1236,58.1236,36800.0
2015-05-21 15:55:00,65.01,65.02,64.94,64.97,150500.0,58.1236,58.1326,58.0611,58.0879,150500.0
2015-05-22 09:30:00,64.78,65.11,64.7,65.07,73900.0,57.918,58.213,57.8465,58.1773,73900.0
2015-05-22 09:35:00,65.08,65.16,64.93,65.13,27000.0,58.1862,58.2578,58.0521,58.2309,27000.0
2015-05-22 09:40:00,65.13,65.23,65.1,65.12,27700.0,58.2309,58.3203,58.2041,58.222,27700.0
2015-05-22 09:45:00,65.11,65.11,65.0,65.05,20100.0,58.213,58.213,58.1147,58.1594,20100.0
2015-05-22 09:50:00,65.05,65.05,64.95,64.98,17500.0,58.1594,58.1594,58.07,58.0968,17500.0
2015-05-22 09:55:00,65.0,65.06,64.98,64.98,15600.0,58.1147,58.1683,58.0968,58.0968,15600.0
2015-05-22 10:00:00,64.98,65.11,64.98,65.1,15200.0,58.0968,58.213,58.0968,58.2041,15200.0
2015-05-22 10:05:00,65.1,65.17,65.05,65.06,16600.0,58.2041,58.2667,58.1594,58.1683,16600.0
2015-05-22 10:10:00,65.07,65.08,65.02,65.05,17600.0,58.1773,58.1862,58.1326,58.1594,17600.0
2015-05-22 10:15:00,65.04,65.04,64.95,64.95,19500.0,58.1505,58.1505,58.07,58.07,19500.0
2015-05-22 10:20:00,64.95,65.01,64.88,64.92,14100.0,58.07,58.1236,58.0074,58.0432,14100.0
2015-05-22 10:25:00,64.92,65.01,64.91,64.92,14500.0,58.0432,58.1236,58.0342,58.0432,14500.0
2015-05-22 10:30:00,64.94,64.94,64.89,64.92,12400.0,58.0611,58.0611,58.0164,58.0432,12400.0
2015-05-22 10:35:00,64.92,64.99,64.92,64.96,16800.0,58.0432,58.1058,58.0432,58.0789,16800.0
2015-05-22 10:40:00,64.96,65.03,64.96,64.99,13400.0,58.0789,58.1415,58.0789,58.1058,13400.0
2015-05-22 10:45:00,64.99,65.0,64.97,64.98,10700.0,58.1058,58.1147,58.0879,58.0968,10700.0
2015-05-22 10:50:00,64.98,64.98,64.89,64.94,19300.0,58.0968,58.0968,58.0164,58.0611,19300.0
2015-05-22 10:55:00,64.95,64.97,64.91,64.94,35400.0,58.07,58.0879,58.0342,58.0611,35400.0
2015-05-22 11:00:00,64.94,65.01,64.93,64.99,17500.0,58.0611,58.1236,58.0521,58.1058,17500.0
2015-05-22 11:05:00,65.0,65.0,64.87,64.88,18800.0,58.1147,58.1147,57.9985,58.0074,18800.0
2015-05-22 11:10:00,64.89,64.93,64.85,64.85,16500.0,58.0164,58.0521,57.9806,57.9806,16500.0
2015-05-22 11:15:00,64.85,64.91,64.83,64.89,12700.0,57.9806,58.0342,57.9627,58.0164,12700.0
2015-05-22 11:20:00,64.89,64.9,64.81,64.89,13200.0,58.0164,58.0253,57.9448,58.0164,13200.0
2015-05-22 11:25:00,64.88,64.9,64.84,64.89,106000.0,58.0074,58.0253,57.9717,58.0164,106000.0
2015-05-22 11:30:00,64.89,64.92,64.81,64.85,24200.0,58.0164,58.0432,57.9448,57.9806,24200.0
2015-05-22 11:35:00,64.85,64.99,64.85,64.98,16200.0,57.9806,58.1058,57.9806,58.0968,16200.0
2015-05-22 11:40:00,64.98,65.0,64.95,64.95,14500.0,58.0968,58.1147,58.07,58.07,14500.0
2015-05-22 11:45:00,64.95,65.0,64.95,64.97,10200.0,58.07,58.1147,58.07,58.0879,10200.0
2015-05-22 11:50:00,64.98,65.05,64.98,65.05,8900.0,58.0968,58.1594,58.0968,58.1594,8900.0
2015-05-22 11:55:00,65.04,65.09,65.03,65.09,11100.0,58.1505,58.1952,58.1415,58.1952,11100.0
2015-05-22 12:00:00,65.08,65.09,65.05,65.05,8100.0,58.1862,58.1952,58.1594,58.1594,8100.0
2015-05-22 12:05:00,65.06,65.06,65.01,65.04,10000.0,58.1683,58.1683,58.1236,58.1505,10000.0
2015-05-22 12:10:00,65.04,65.06,65.01,65.05,8900.0,58.1505,58.1683,58.1236,58.1594,8900.0
2015-05-22 12:15:00,65.04,65.06,64.99,65.0,13900.0,58.1505,58.1683,58.1058,58.1147,13900.0
2015-05-22 12:20:00,65.01,65.01,64.94,64.94,7800.0,58.1236,58.1236,58.0611,58.0611,7800.0
2015-05-22 12:25:00,64.96,65.03,64.95,65.02,8700.0,58.0789,58.1415,58.07,58.1326,8700.0
2015-05-22 12:30:00,65.03,65.05,65.0,65.04,11200.0,58.1415,58.1594,58.1147,58.1505,11200.0
2015-05-22 12:35:00,65.05,65.05,65.0,65.04,7900.0,58.1594,58.1594,58.1147,58.1505,7900.0
2015-05-22 12:40:00,65.04,65.04,64.99,64.99,8600.0,58.1505,58.1505,58.1058,58.1058,8600.0
2015-05-22 12:45:00,65.0,65.04,64.99,65.0,9600.0,58.1147,58.1505,58.1058,58.1147,9600.0
2015-05-22 12:50:00,64.99,65.0,64.96,65.0,11200.0,58.1058,58.1147,58.0789,58.1147,11200.0
2015-05-22 12:55:00,65.01,65.02,64.94,64.98,25800.0,58.1236,58.1326,58.0611,58.0968,25800.0
2015-05-22 13:00:00,64.98,65.05,64.94,65.03,48500.0,58.0968,58.1594,58.0611,58.1415,48500.0
2015-05-22 13:05:00,65.02,65.05,65.01,65.02,26500.0,58.1326,58.1594,58.1236,58.1326,26500.0
2015-05-22 13:10:00,65.02,65.04,64.96,64.99,22700.0,58.1326,58.1505,58.0789,58.1058,22700.0
2015-05-22 13:15:00,65.0,65.01,64.96,64.99,10800.0,58.1147,58.1236,58.0789,58.1058,10800.0
2015-05-22 13:20:00,64.99,65.02,64.97,64.99,9500.0,58.1058,58.1326,58.0879,58.1058,9500.0
2015-05-22 13:25:00,64.98,65.02,64.97,65.01,8800.0,58.0968,58.1326,58.0879,58.1236,8800.0
2015-05-22 13:30:00,65.02,65.03,64.96,65.0,15200.0,58.1326,58.1415,58.0789,58.1147,15200.0
2015-05-22 13:35:00,65.0,65.04,64.97,65.01,11200.0,58.1147,58.1505,58.0879,58.1236,11200.0
2015-05-22 13:40:00,65.0,65.04,64.99,65.01,19500.0,58.1147,58.1505,58.1058,58.1236,19500.0
2015-05-22 13:45:00,65.01,65.03,64.99,65.01,12900.0,58.1236,58.1415,58.1058,58.1236,12900.0
2015-05-22 13:50:00,65.01,65.02,64.98,65.01,7700.0,58.1236,58.1326,58.0968,58.1236,7700.0
2015-05-22 13:55:00,65.02,65.02,64.94,64.97,13000.0,58.1326,58.1326,58.0611,58.0879,13000.0
2015-05-22 14:00:00,64.97,64.97,64.89,64.9,20300.0,58.0879,58.0879,58.0164,58.0253,20300.0
2015-05-22 14:05:00,64.9,64.93,64.89,64.89,12000.0,58.0253,58.0521,58.0164,58.0164,12000.0
2015-05-22 14:10:00,64.89,64.92,64.88,64.9,14900.0,58.0164,58.0432,58.0074,58.0253,14900.0
2015-05-22 14:15:00,64.9,64.92,64.85,64.85,13800.0,58.0253,58.0432,57.9806,57.9806,13800.0
2015-05-22 14:20:00,64.85,64.9,64.84,64.86,13100.0,57.9806,58.0253,57.9717,57.9895,13100.0
2015-05-22 14:25:00,64.86,64.87,64.83,64.87,15000.0,57.9895,57.9985,57.9627,57.9985,15000.0
2015-05-22 14:30:00,64.87,64.89,64.85,64.87,18700.0,57.9985,58.0164,57.9806,57.9985,18700.0
2015-05-22 14:35:00,64.87,64.92,64.87,64.92,11700.0,57.9985,58.0432,57.9985,58.0432,11700.0
2015-05-22 14:40:00,64.92,64.93,64.91,64.92,7800.0,58.0432,58.0521,58.0342,58.0432,7800.0
2015-05-22 14:45:00,64.93,64.96,64.92,64.95,7800.0,58.0521,58.0789,58.0432,58.07,7800.0
2015-05-22 14:50:00,64.96,65.0,64.94,64.98,16000.0,58.0789,58.1147,58.0611,58.0968,16000.0
2015-05-22 14:55:00,64.98,64.98,64.9,64.9,16700.0,58.0968,58.0968,58.0253,58.0253,16700.0
2015-05-22 15:00:00,64.91,64.94,64.89,64.91,15100.0,58.0342,58.0611,58.0164,58.0342,15100.0
2015-05-22 15:05:00,64.92,64.95,64.9,64.95,25600.0,58.0432,58.07,58.0253,58.07,25600.0
2015-05-22 15:10:00,64.95,64.96,64.94,64.96,10700.0,58.07,58.0789,58.0611,58.0789,10700.0
2015-05-22 15:15:00,64.97,64.97,64.95,64.96,16800.0,58.0879,58.0879,58.07,58.0789,16800.0
2015-05-22 15:20:00,64.95,65.0,64.95,65.0,11700.0,58.07,58.1147,58.07,58.1147,11700.0
2015-05-22 15:25:00,64.99,65.01,64.99,64.99,16100.0,58.1058,58.1236,58.1058,58.1058,16100.0
2015-05-22 15:30:00,65.0,65.0,64.96,64.98,74300.0,58.1147,58.1147,58.0789,58.0968,74300.0
2015-05-22 15:35:00,64.98,65.04,64.95,64.99,49200.0,58.0968,58.1505,58.07,58.1058,49200.0
2015-05-22 15:40:00,64.99,65.0,64.95,64.98,34300.0,58.1058,58.1147,58.07,58.0968,34300.0
2015-05-22 15:45:00,64.98,65.01,64.96,64.98,52800.0,58.0968,58.1236,58.0789,58.0968,52800.0
2015-05-22 15:50:00,64.98,64.98,64.89,64.89,79900.0,58.0968,58.0968,58.0164,58.0164,79900.0
2015-05-22 15:55:00,64.9,64.9,64.82,64.82,156500.0,58.0253,58.0253,57.9538,57.9538,156500.0
2015-05-26 09:30:00,64.59,64.66,64.16,64.18,57300.0,57.7481,57.8107,57.3637,57.3816,57300.0
2015-05-26 09:35:00,64.19,64.19,63.92,64.06,62800.0,57.3905,57.3905,57.1491,57.2743,62800.0
2015-05-26 09:40:00,63.98,64.07,63.93,63.99,43700.0,57.2027,57.2832,57.158,57.2117,43700.0
2015-05-26 09:45:00,63.97,63.97,63.82,63.85,24300.0,57.1938,57.1938,57.0597,57.0865,24300.0
2015-05-26 09:50:00,63.85,63.86,63.73,63.83,34000.0,57.0865,57.0955,56.9792,57.0686,34000.0
2015-05-26 09:55:00,63.86,64.08,63.84,64.03,32100.0,57.0955,57.2922,57.0776,57.2475,32100.0
2015-05-26 10:00:00,64.02,64.16,63.96,64.06,20200.0,57.2385,57.3637,57.1849,57.2743,20200.0
2015-05-26 10:05:00,64.06,64.06,63.96,63.99,15700.0,57.2743,57.2743,57.1849,57.2117,15700.0
2015-05-26 10:10:00,63.99,64.1,63.88,64.09,12600.0,57.2117,57.31,57.1133,57.3011,12600.0
2015-05-26 10:15:00,64.09,64.11,63.86,63.88,24200.0,57.3011,57.319,57.0955,57.1133,24200.0
2015-05-26 10:20:00,63.87,63.94,63.85,63.86,21600.0,57.1044,57.167,57.0865,57.0955,21600.0
2015-05-26 10:25:00,63.87,64.03,63.86,64.02,19600.0,57.1044,57.2475,57.0955,57.2385,19600.0
2015-05-26 10:30:00,64.02,64.02,63.91,63.99,16400.0,57.2385,57.2385,57.1402,57.2117,16400.0
2015-05-26 10:35:00,63.99,64.0,63.91,63.92,13900.0,57.2117,57.2206,57.1402,57.1491,13900.0
2015-05-26 10:40:00,63.92,64.01,63.92,63.97,7800.0,57.1491,57.2296,57.1491,57.1938,7800.0
2015-05-26 10:45:00,63.98,64.07,63.94,64.05,11500.0,57.2027,57.2832,57.167,57.2653,11500.0
2015-05-26 10:50:00,64.05,64.05,63.95,63.98,35100.0,57.2653,57.2653,57.1759,57.2027,35100.0
2015-05-26 10:55:00,63.96,63.99,63.91,63.92,13200.0,57.1849,57.2117,57.1402,57.1491,13200.0
2015-05-26 11:00:00,63.94,63.98,63.83,63.85,24100.0,57.167,57.2027,57.0686,57.0865,24100.0
2015-05-26 11:05:00,63.83,63.92,63.83,63.91,13700.0,57.0686,57.1491,57.0686,57.1402,13700.0
2015-05-26 11:10:00,63.91,63.97,63.88,63.96,15300.0,57.1402,57.1938,57.1133,57.1849,15300.0
2015-05-26 11:15:00,63.94,63.97,63.92,63.93,78000.0,57.167,57.1938,57.1491,57.158,78000.0
2015-05-26 11:20:00,63.93,64.02,63.92,63.98,18400.0,57.158,57.2385,57.1491,57.2027,18400.0
2015-05-26 11:25:00,63.99,64.02,63.93,64.01,23300.0,57.2117,57.2385,57.158,57.2296,23300.0
2015-05-26 11:30:00,64.0,64.09,63.97,64.09,21300.0,57.2206,57.3011,57.1938,57.3011,21300.0
2015-05-26 11:35:00,64.09,64.12,64.03,64.05,28600.0,57.3011,57.3279,57.2475,57.2653,28600.0
2015-05-26 11:40:00,64.05,64.05,63.99,64.0,47700.0,57.2653,57.2653,57.2117,57.2206,47700.0
2015-05-26 11:45:00,63.99,64.0,63.96,63.97,13100.0,57.2117,57.2206,57.1849,57.1938,13100.0
2015-05-26 11:50:00,63.96,63.96,63.91,63.92,16200.0,57.1849,57.1849,57.1402,57.1491,16200.0
2015-05-26 11:55:00,63.92,63.96,63.92,63.93,18000.0,57.1491,57.1849,57.1491,57.158,18000.0
2015-05-26 12:00:00,63.94,63.97,63.91,63.94,12800.0,57.167,57.1938,57.1402,57.167,12800.0
2015-05-26 12:05:00,63.95,63.95,63.89,63.9,8800.0,57.1759,57.1759,57.1223,57.1312,8800.0
2015-05-26 12:10:00,63.9,63.95,63.89,63.94,7600.0,57.1312,57.1759,57.1223,57.167,7600.0
2015-05-26 12:15:00,63.94,63.96,63.91,63.95,25500.0,57.167,57.1849,57.1402,57.1759,25500.0
2015-05-26 12:20:00,63.95,63.98,63.94,63.98,15100.0,57.1759,57.2027,57.167,57.2027,15100.0
2015-05-26 12:25:00,63.97,63.98,63.95,63.96,4900.0,57.1938,57.2027,57.1759,57.1849,4900.0
2015-05-26 12:30:00,63.96,63.98,63.85,63.9,14500.0,57.1849,57.2027,57.0865,57.1312,14500.0
2015-05-26 12:35:00,63.91,63.96,63.88,63.91,16300.0,57.1402,57.1849,57.1133,57.1402,16300.0
2015-05-26 12:40:00,63.92,63.94,63.88,63.92,11100.0,57.1491,57.167,57.1133,57.1491,11100.0
2015-05-26 12:45:00,63.92,63.92,63.87,63.92,13000.0,57.1491,57.1491,57.1044,57.1491,13000.0
2015-05-26 12:50:00,63.91,63.92,63.81,63.84,9300.0,57.1402,57.1491,57.0508,57.0776,9300.0
2015-05-26 12:55:00,63.85,63.89,63.83,63.87,6200.0,57.0865,57.1223,57.0686,57.1044,6200.0
2015-05-26 13:00:00,63.87,63.88,63.82,63.83,10900.0,57.1044,57.1133,57.0597,57.0686,10900.0
2015-05-26 13:05:00,63.82,63.83,63.74,63.74,14000.0,57.0597,57.0686,56.9882,56.9882,14000.0
2015-05-26 13:10:00,63.76,63.83,63.75,63.83,12700.0,57.0061,57.0686,56.9971,57.0686,12700.0
2015-05-26 13:15:00,63.82,63.88,63.82,63.86,8700.0,57.0597,57.1133,57.0597,57.0955,8700.0
2015-05-26 13:20:00,63.84,63.87,63.84,63.87,7300.0,57.0776,57.1044,57.0776,57.1044,7300.0
2015-05-26 13:25:00,63.88,63.95,63.88,63.94,11000.0,57.1133,57.1759,57.1133,57.167,11000.0
2015-05-26 13:30:00,63.93,63.93,63.81,63.81,14300.0,57.158,57.158,57.0508,57.0508,14300.0
2015-05-26 13:35:00,63.82,63.9,63.72,63.72,56700.0,57.0597,57.1312,56.9703,56.9703,56700.0
2015-05-26 13:40:00,63.73,63.79,63.7,63.7,12900.0,56.9792,57.0329,56.9524,56.9524,12900.0
2015-05-26 13:45:00,63.7,63.78,63.68,63.72,15200.0,56.9524,57.0239,56.9345,56.9703,15200.0
2015-05-26 13:50:00,63.74,63.75,63.66,63.75,14300.0,56.9882,56.9971,56.9166,56.9971,14300.0
2015-05-26 13:55:00,63.76,63.78,63.6,63.65,16300.0,57.0061,57.0239,56.863,56.9077,16300.0
2015-05-26 14:00:00,63.66,63.7,63.65,63.68,5700.0,56.9166,56.9524,56.9077,56.9345,5700.0
2015-05-26 14:05:00,63.67,63.74,63.66,63.69,27200.0,56.9256,56.9882,56.9166,56.9435,27200.0
2015-05-26 14:10:00,63.7,63.79,63.69,63.76,21200.0,56.9524,57.0329,56.9435,57.0061,21200.0
2015-05-26 14:15:00,63.76,63.83,63.73,63.82,9200.0,57.0061,57.0686,56.9792,57.0597,9200.0
2015-05-26 14:20:00,63.82,63.82,63.73,63.73,9400.0,57.0597,57.0597,56.9792,56.9792,9400.0
2015-05-26 14:25:00,63.74,63.79,63.71,63.72,18600.0,56.9882,57.0329,56.9613,56.9703,18600.0
2015-05-26 14:30:00,63.74,63.74,63.7,63.71,13800.0,56.9882,56.9882,56.9524,56.9613,13800.0
2015-05-26 14:35:00,63.71,63.72,63.67,63.69,19300.0,56.9613,56.9703,56.9256,56.9435,19300.0
2015-05-26 14:40:00,63.69,63.75,63.69,63.71,9900.0,56.9435,56.9971,56.9435,56.9613,9900.0
2015-05-26 14:45:00,63.72,63.73,63.64,63.65,13000.0,56.9703,56.9792,56.8988,56.9077,13000.0
2015-05-26 14:50:00,63.64,63.64,63.58,63.61,17600.0,56.8988,56.8988,56.8451,56.8719,17600.0
2015-05-26 14:55:00,63.6,63.65,63.58,63.59,21300.0,56.863,56.9077,56.8451,56.8541,21300.0
2015-05-26 15:00:00,63.58,63.65,63.57,63.64,26500.0,56.8451,56.9077,56.8362,56.8988,26500.0
2015-05-26 15:05:00,63.64,63.77,63.6,63.76,38300.0,56.8988,57.015,56.863,57.0061,38300.0
2015-05-26 15:10:00,63.76,63.76,63.71,63.75,14900.0,57.0061,57.0061,56.9613,56.9971,14900.0
2015-05-26 15:15:00,63.75,63.81,63.7,63.7,19400.0,56.9971,57.0508,56.9524,56.9524,19400.0
2015-05-26 15:20:00,63.71,63.8,63.69,63.76,41000.0,56.9613,57.0418,56.9435,57.0061,41000.0
2015-05-26 15:25:00,63.77,63.82,63.75,63.77,20200.0,57.015,57.0597,56.9971,57.015,20200.0
2015-05-26 15:30:00,63.78,63.8,63.7,63.72,79400.0,57.0239,57.0418,56.9524,56.9703,79400.0
2015-05-26 15:35:00,63.72,63.83,63.72,63.78,24400.0,56.9703,57.0686,56.9703,57.0239,24400.0
2015-05-26 15:40:00,63.79,63.87,63.76,63.83,23600.0,57.0329,57.1044,57.0061,57.0686,23600.0
2015-05-26 15:45:00,63.83,63.87,63.79,63.84,39100.0,57.0686,57.1044,57.0329,57.0776,39100.0
2015-05-26 15:50:00,63.83,63.85,63.77,63.85,61500.0,57.0686,57.0865,57.015,57.0865,61500.0
2015-05-26 15:55:00,63.84,63.85,63.79,63.82,74000.0,57.0776,57.0865,57.0329,57.0597,74000.0
2015-05-27 09:30:00,63.92,64.12,63.61,63.63,49000.0,57.1491,57.3279,56.8719,56.8898,49000.0
2015-05-27 09:35:00,63.63,64.0,63.63,63.87,26600.0,56.8898,57.2206,56.8898,57.1044,26600.0
2015-05-27 09:40:00,63.92,64.01,63.85,63.98,16200.0,57.1491,57.2296,57.0865,57.2027,16200.0
2015-05-27 09:45:00,63.97,64.01,63.86,64.01,41100.0,57.1938,57.2296,57.0955,57.2296,41100.0
2015-05-27 09:50:00,64.01,64.24,64.0,64.2,31400.0,57.2296,57.4352,57.2206,57.3994,31400.0
2015-05-27 09:55:00,64.21,64.39,64.21,64.35,65000.0,57.4084,57.5693,57.4084,57.5336,65000.0
2015-05-27 10:00:00,64.36,64.42,64.32,64.33,61400.0,57.5425,57.5961,57.5067,57.5157,61400.0
2015-05-27 10:05:00,64.31,64.31,64.14,64.2,18300.0,57.4978,57.4978,57.3458,57.3994,18300.0
2015-05-27 10:10:00,64.2,64.3,64.2,64.27,14400.0,57.3994,57.4889,57.3994,57.462,14400.0
2015-05-27 10:15:00,64.24,64.27,64.18,64.19,10400.0,57.4352,57.462,57.3816,57.3905,10400.0
2015-05-27 10:20:00,64.19,64.26,64.18,64.22,11500.0,57.3905,57.4531,57.3816,57.4173,11500.0
2015-05-27 10:25:00,64.23,64.35,64.18,64.19,20800.0,57.4263,57.5336,57.3816,57.3905,20800.0
2015-05-27 10:30:00,64.2,64.31,64.2,64.3,12000.0,57.3994,57.4978,57.3994,57.4889,12000.0
2015-05-27 10:35:00,64.29,64.37,64.28,64.32,11800.0,57.4799,57.5514,57.471,57.5067,11800.0
2015-05-27 10:40:00,64.33,64.37,64.33,64.35,8500.0,57.5157,57.5514,57.5157,57.5336,8500.0
2015-05-27 10:45:00,64.36,64.38,64.29,64.31,9400.0,57.5425,57.5604,57.4799,57.4978,9400.0
2015-05-27 10:50:00,64.3,64.38,64.3,64.33,8000.0,57.4889,57.5604,57.4889,57.5157,8000.0
2015-05-27 10:55:00,64.35,64.44,64.35,64.39,14300.0,57.5336,57.614,57.5336,57.5693,14300.0
2015-05-27 11:00:00,64.39,64.48,64.38,64.43,12900.0,57.5693,57.6498,57.5604,57.6051,12900.0
2015-05-27 11:05:00,64.42,64.45,64.36,64.38,20000.0,57.5961,57.623,57.5425,57.5604,20000.0
2015-05-27 11:10:00,64.38,64.43,64.37,64.41,9300.0,57.5604,57.6051,57.5514,57.5872,9300.0
2015-05-27 11:15:00,64.42,64.46,64.35,64.35,8900.0,57.5961,57.6319,57.5336,57.5336,8900.0
2015-05-27 11:20:00,64.36,64.37,64.32,64.35,7500.0,57.5425,57.5514,57.5067,57.5336,7500.0
2015-05-27 11:25:00,64.35,64.41,64.34,64.4,15700.0,57.5336,57.5872,57.5246,57.5783,15700.0
2015-05-27 11:30:00,64.38,64.43,64.38,64.39,8800.0,57.5604,57.6051,57.5604,57.5693,8800.0
2015-05-27 11:35:00,64.37,64.44,64.35,64.38,13500.0,57.5514,57.614,57.5336,57.5604,13500.0
2015-05-27 11:40:00,64.38,64.48,64.38,64.42,9100.0,57.5604,57.6498,57.5604,57.5961,9100.0
2015-05-27 11:45:00,64.42,64.44,64.4,64.41,13600.0,57.5961,57.614,57.5783,57.5872,13600.0
2015-05-27 11:50:00,64.42,64.48,64.42,64.44,11800.0,57.5961,57.6498,57.5961,57.614,11800.0
2015-05-27 11:55:00,64.45,64.45,64.4,64.4,9900.0,57.623,57.623,57.5783,57.5783,9900.0
2015-05-27 12:00:00,64.4,64.42,64.37,64.38,9300.0,57.5783,57.5961,57.5514,57.5604,9300.0
2015-05-27 12:05:00,64.38,64.43,64.38,64.43,7900.0,57.5604,57.6051,57.5604,57.6051,7900.0
2015-05-27 12:10:00,64.42,64.43,64.37,64.42,6600.0,57.5961,57.6051,57.5514,57.5961,6600.0
2015-05-27 12:15:00,64.42,64.42,64.37,64.39,8400.0,57.5961,57.5961,57.5514,57.5693,8400.0
2015-05-27 12:20:00,64.4,64.44,64.39,64.41,10100.0,57.5783,57.614,57.5693,57.5872,10100.0
2015-05-27 12:25:00,64.4,64.45,64.4,64.44,4700.0,57.5783,57.623,57.5783,57.614,4700.0
2015-05-27 12:30:00,64.44,64.44,64.41,64.42,5600.0,57.614,57.614,57.5872,57.5961,5600.0
2015-05-27 12:35:00,64.41,64.46,64.4,64.44,9300.0,57.5872,57.6319,57.5783,57.614,9300.0
2015-05-27 12:40:00,64.43,64.46,64.41,64.45,5500.0,57.6051,57.6319,57.5872,57.623,5500.0
2015-05-27 12:45:00,64.44,64.45,64.4,64.41,6000.0,57.614,57.623,57.5783,57.5872,6000.0
2015-05-27 12:50:00,64.41,64.43,64.4,64.4,7800.0,57.5872,57.6051,57.5783,57.5783,7800.0
2015-05-27 12:55:00,64.41,64.41,64.37,64.41,8400.0,57.5872,57.5872,57.5514,57.5872,8400.0
2015-05-27 13:00:00,64.41,64.5,64.41,64.5,9000.0,57.5872,57.6677,57.5872,57.6677,9000.0
2015-05-27 13:05:00,64.49,64.5,64.47,64.49,6500.0,57.6587,57.6677,57.6408,57.6587,6500.0
2015-05-27 13:10:00,64.49,64.56,64.49,64.5,41400.0,57.6587,57.7213,57.6587,57.6677,41400.0
2015-05-27 13:15:00,64.5,64.54,64.5,64.53,6800.0,57.6677,57.7034,57.6677,57.6945,6800.0
2015-05-27 13:20:00,64.52,64.58,64.52,64.58,12000.0,57.6855,57.7392,57.6855,57.7392,12000.0
2015-05-27 13:25:00,64.58,64.58,64.56,64.56,3900.0,57.7392,57.7392,57.7213,57.7213,3900.0
2015-05-27 13:30:00,64.56,64.58,64.54,64.55,9400.0,57.7213,57.7392,57.7034,57.7124,9400.0
2015-05-27 13:35:00,64.55,64.57,64.51,64.52,10100.0,57.7124,57.7303,57.6766,57.6855,10100.0
2015-05-27 13:40:00,64.52,64.53,64.46,64.5,13100.0,57.6855,57.6945,57.6319,57.6677,13100.0
2015-05-27 13:45:00,64.51,64.54,64.51,64.51,11600.0,57.6766,57.7034,57.6766,57.6766,11600.0
2015-05-27 13:50:00,64.5,64.5,64.46,64.46,12100.0,57.6677,57.6677,57.6319,57.6319,12100.0
2015-05-27 13:55:00,64.46,64.56,64.46,64.54,15000.0,57.6319,57.7213,57.6319,57.7034,15000.0
2015-05-27 14:00:00,64.54,64.64,64.54,64.61,19200.0,57.7034,57.7928,57.7034,57.766,19200.0
2015-05-27 14:05:00,64.62,64.67,64.62,64.64,9300.0,57.775,57.8197,57.775,57.7928,9300.0
2015-05-27 14:10:00,64.64,64.66,64.61,64.64,8800.0,57.7928,57.8107,57.766,57.7928,8800.0
2015-05-27 14:15:00,64.64,64.67,64.61,64.65,13400.0,57.7928,57.8197,57.766,57.8018,13400.0
2015-05-27 14:20:00,64.66,64.71,64.65,64.68,18700.0,57.8107,57.8554,57.8018,57.8286,18700.0
2015-05-27 14:25:00,64.67,64.67,64.64,64.66,7500.0,57.8197,57.8197,57.7928,57.8107,7500.0
2015-05-27 14:30:00,64.66,64.7,64.6,64.61,8400.0,57.8107,57.8465,57.7571,57.766,8400.0
2015-05-27 14:35:00,64.61,64.62,64.58,64.59,7800.0,57.766,57.775,57.7392,57.7481,7800.0
2015-05-27 14:40:00,64.58,64.59,64.54,64.58,11900.0,57.7392,57.7481,57.7034,57.7392,11900.0
2015-05-27 14:45:00,64.57,64.58,64.54,64.55,13300.0,57.7303,57.7392,57.7034,57.7124,13300.0
2015-05-27 14:50:00,64.54,64.56,64.52,64.52,13500.0,57.7034,57.7213,57.6855,57.6855,13500.0
2015-05-27 14:55:00,64.52,64.63,64.52,64.63,9300.0,57.6855,57.7839,57.6855,57.7839,9300.0
2015-05-27 15:00:00,64.63,64.64,64.58,64.59,9400.0,57.7839,57.7928,57.7392,57.7481,9400.0
2015-05-27 15:05:00,64.59,64.67,64.59,64.66,13300.0,57.7481,57.8197,57.7481,57.8107,13300.0
2015-05-27 15:10:00,64.65,64.7,64.63,64.7,12800.0,57.8018,57.8465,57.7839,57.8465,12800.0
2015-05-27 15:15:00,64.7,64.74,64.69,64.74,17000.0,57.8465,57.8822,57.8375,57.8822,17000.0
2015-05-27 15:20:00,64.73,64.74,64.7,64.72,9200.0,57.8733,57.8822,57.8465,57.8644,9200.0
2015-05-27 15:25:00,64.72,64.72,64.66,64.68,11400.0,57.8644,57.8644,57.8107,57.8286,11400.0
2015-05-27 15:30:00,64.67,64.7,64.65,64.7,18400.0,57.8197,57.8465,57.8018,57.8465,18400.0
2015-05-27 15:35:00,64.7,64.75,64.7,64.74,27000.0,57.8465,57.8912,57.8465,57.8822,27000.0
2015-05-27 15:40:00,64.75,64.75,64.68,64.71,36000.0,57.8912,57.8912,57.8286,57.8554,36000.0
2015-05-27 15:45:00,64.7,64.74,64.69,64.72,23200.0,57.8465,57.8822,57.8375,57.8644,23200.0
2015-05-27 15:50:00,64.73,64.75,64.7,64.7,41400.0,57.8733,57.8912,57.8465,57.8465,41400.0
2015-05-27 15:55:00,64.71,64.73,64.66,64.68,63400.0,57.8554,57.8733,57.8107,57.8286,63400.0
2015-05-28 09:30:00,64.51,64.51,64.14,64.18,55200.0,57.6766,57.6766,57.3458,57.3816,55200.0
2015-05-28 09:35:00,64.18,64.48,64.14,64.48,106700.0,57.3816,57.6498,57.3458,57.6498,106700.0
2015-05-28 09:40:00,64.48,64.72,64.48,64.71,13900.0,57.6498,57.8644,57.6498,57.8554,13900.0
2015-05-28 09:45:00,64.69,64.72,64.57,64.58,16800.0,57.8375,57.8644,57.7303,57.7392,16800.0
2015-05-28 09:50:00,64.56,64.58,64.33,64.42,50100.0,57.7213,57.7392,57.5157,57.5961,50100.0
2015-05-28 09:55:00,64.39,64.49,64.31,64.48,44100.0,57.5693,57.6587,57.4978,57.6498,44100.0
2015-05-28 10:00:00,64.5,64.58,64.44,64.58,19500.0,57.6677,57.7392,57.614,57.7392,19500.0
2015-05-28 10:05:00,64.59,64.67,64.58,64.64,13100.0,57.7481,57.8197,57.7392,57.7928,13100.0
2015-05-28 10:10:00,64.66,64.67,64.51,64.57,22000.0,57.8107,57.8197,57.6766,57.7303,22000.0
2015-05-28 10:15:00,64.56,64.69,64.56,64.69,12100.0,57.7213,57.8375,57.7213,57.8375,12100.0
2015-05-28 10:20:00,64.68,64.69,64.58,64.59,13600.0,57.8286,57.8375,57.7392,57.7481,13600.0
2015-05-28 10:25:00,64.6,64.71,64.6,64.69,58500.0,57.7571,57.8554,57.7571,57.8375,58500.0
2015-05-28 10:30:00,64.67,64.67,64.52,64.52,21200.0,57.8197,57.8197,57.6855,57.6855,21200.0
2015-05-28 10:35:00,64.52,64.58,64.47,64.58,20700.0,57.6855,57.7392,57.6408,57.7392,20700.0
2015-05-28 10:40:00,64.59,64.62,64.53,64.59,11600.0,57.7481,57.775,57.6945,57.7481,11600.0
2015-05-28 10:45:00,64.6,64.68,64.6,64.65,12900.0,57.7571,57.8286,57.7571,57.8018,12900.0
2015-05-28 10:50:00,64.66,64.66,64.56,64.59,10000.0,57.8107,57.8107,57.7213,57.7481,10000.0
2015-05-28 10:55:00,64.59,64.66,64.58,64.58,9100.0,57.7481,57.8107,57.7392,57.7392,9100.0
2015-05-28 11:00:00,64.59,64.62,64.52,64.52,15500.0,57.7481,57.775,57.6855,57.6855,15500.0
2015-05-28 11:05:00,64.52,64.64,64.51,64.62,21300.0,57.6855,57.7928,57.6766,57.775,21300.0
2015-05-28 11:10:00,64.6,64.68,64.56,64.68,10800.0,57.7571,57.8286,57.7213,57.8286,10800.0
2015-05-28 11:15:00,64.69,64.75,64.68,64.75,29400.0,57.8375,57.8912,57.8286,57.8912,29400.0
2015-05-28 11:20:00,64.75,64.75,64.69,64.69,9200.0,57.8912,57.8912,57.8375,57.8375,9200.0
2015-05-28 11:25:00,64.69,64.69,64.63,64.64,5500.0,57.8375,57.8375,57.7839,57.7928,5500.0
2015-05-28 11:30:00,64.64,64.69,64.63,64.66,8900.0,57.7928,57.8375,57.7839,57.8107,8900.0
2015-05-28 11:35:00,64.66,64.67,64.56,64.63,9700.0,57.8107,57.8197,57.7213,57.7839,9700.0
2015-05-28 11:40:00,64.63,64.64,64.57,64.61,7400.0,57.7839,57.7928,57.7303,57.766,7400.0
2015-05-28 11:45:00,64.6,64.61,64.44,64.46,16800.0,57.7571,57.766,57.614,57.6319,16800.0
2015-05-28 11:50:00,64.45,64.56,64.45,64.56,25200.0,57.623,57.7213,57.623,57.7213,25200.0
2015-05-28 11:55:00,64.56,64.56,64.52,64.54,9500.0,57.7213,57.7213,57.6855,57.7034,9500.0
2015-05-28 12:00:00,64.54,64.59,64.5,64.59,17900.0,57.7034,57.7481,57.6677,57.7481,17900.0
2015-05-28 12:05:00,64.59,64.61,64.56,64.6,12000.0,57.7481,57.766,57.7213,57.7571,12000.0
2015-05-28 12:10:00,64.59,64.63,64.59,64.62,22300.0,57.7481,57.7839,57.7481,57.775,22300.0
2015-05-28 12:15:00,64.61,64.65,64.58,64.58,7500.0,57.766,57.8018,57.7392,57.7392,7500.0
2015-05-28 12:20:00,64.59,64.67,64.58,64.67,9800.0,57.7481,57.8197,57.7392,57.8197,9800.0
2015-05-28 12:25:00,64.67,64.67,64.64,64.64,4100.0,57.8197,57.8197,57.7928,57.7928,4100.0
2015-05-28 12:30:00,64.64,64.66,64.5,64.51,20700.0,57.7928,57.8107,57.6677,57.6766,20700.0
2015-05-28 12:35:00,64.52,64.56,64.5,64.55,7100.0,57.6855,57.7213,57.6677,57.7124,7100.0
2015-05-28 12:40:00,64.54,64.58,64.53,64.58,4600.0,57.7034,57.7392,57.6945,57.7392,4600.0
2015-05-28 12:45:00,64.57,64.57,64.53,64.56,6000.0,57.7303,57.7303,57.6945,57.7213,6000.0
2015-05-28 12:50:00,64.56,64.56,64.51,64.51,5600.0,57.7213,57.7213,57.6766,57.6766,5600.0
2015-05-28 12:55:00,64.52,64.55,64.48,64.51,19300.0,57.6855,57.7124,57.6498,57.6766,19300.0
2015-05-28 13:00:00,64.5,64.59,64.5,64.55,11600.0,57.6677,57.7481,57.6677,57.7124,11600.0
2015-05-28 13:05:00,64.56,64.61,64.55,64.57,7300.0,57.7213,57.766,57.7124,57.7303,7300.0
2015-05-28 13:10:00,64.57,64.58,64.52,64.55,8000.0,57.7303,57.7392,57.6855,57.7124,8000.0
2015-05-28 13:15:00,64.55,64.56,64.5,64.55,11900.0,57.7124,57.7213,57.6677,57.7124,11900.0
2015-05-28 13:20:00,64.54,64.59,64.53,64.59,11300.0,57.7034,57.7481,57.6945,57.7481,11300.0
2015-05-28 13:25:00,64.6,64.64,64.6,64.64,8300.0,57.7571,57.7928,57.7571,57.7928,8300.0
2015-05-28 13:30:00,64.64,64.66,64.61,64.61,9600.0,57.7928,57.8107,57.766,57.766,9600.0
2015-05-28 13:35:00,64.62,64.68,64.61,64.65,10500.0,57.775,57.8286,57.766,57.8018,10500.0
2015-05-28 13:40:00,64.65,64.7,64.65,64.68,7300.0,57.8018,57.8465,57.8018,57.8286,7300.0
2015-05-28 13:45:00,64.68,64.69,64.65,64.67,4700.0,57.8286,57.8375,57.8018,57.8197,4700.0
2015-05-28 13:50:00,64.66,64.67,64.61,64.63,12800.0,57.8107,57.8197,57.766,57.7839,12800.0
2015-05-28 13:55:00,64.64,64.67,64.64,64.64,6700.0,57.7928,57.8197,57.7928,57.7928,6700.0
2015-05-28 14:00:00,64.64,64.67,64.62,64.63,6200.0,57.7928,57.8197,57.775,57.7839,6200.0
2015-05-28 14:05:00,64.62,64.64,64.6,64.62,6100.0,57.775,57.7928,57.7571,57.775,6100.0
2015-05-28 14:10:00,64.62,64.66,64.62,64.65,8700.0,57.775,57.8107,57.775,57.8018,8700.0
2015-05-28 14:15:00,64.66,64.67,64.62,64.65,9400.0,57.8107,57.8197,57.775,57.8018,9400.0
2015-05-28 14:20:00,64.67,64.81,64.66,64.79,45200.0,57.8197,57.9448,57.8107,57.9269,45200.0
2015-05-28 14:25:00,64.78,64.85,64.78,64.84,14600.0,57.918,57.9806,57.918,57.9717,14600.0
2015-05-28 14:30:00,64.85,64.87,64.79,64.79,10900.0,57.9806,57.9985,57.9269,57.9269,10900.0
2015-05-28 14:35:00,64.79,64.81,64.77,64.79,12400.0,57.9269,57.9448,57.9091,57.9269,12400.0
2015-05-28 14:40:00,64.79,64.83,64.78,64.81,14600.0,57.9269,57.9627,57.918,57.9448,14600.0
2015-05-28 14:45:00,64.81,64.82,64.75,64.78,19600.0,57.9448,57.9538,57.8912,57.918,19600.0
2015-05-28 14:50:00,64.77,64.86,64.76,64.86,20100.0,57.9091,57.9895,57.9001,57.9895,20100.0
2015-05-28 14:55:00,64.86,64.87,64.83,64.83,10100.0,57.9895,57.9985,57.9627,57.9627,10100.0
2015-05-28 15:00:00,64.83,64.88,64.82,64.86,16000.0,57.9627,58.0074,57.9538,57.9895,16000.0
2015-05-28 15:05:00,64.85,64.86,64.81,64.81,12400.0,57.9806,57.9895,57.9448,57.9448,12400.0
2015-05-28 15:10:00,64.81,64.89,64.81,64.89,22300.0,57.9448,58.0164,57.9448,58.0164,22300.0
2015-05-28 15:15:00,64.9,64.93,64.86,64.88,15100.0,58.0253,58.0521,57.9895,58.0074,15100.0
2015-05-28 15:20:00,64.88,64.88,64.8,64.83,19900.0,58.0074,58.0074,57.9359,57.9627,19900.0
2015-05-28 15:25:00,64.83,64.83,64.77,64.79,19100.0,57.9627,57.9627,57.9091,57.9269,19100.0
2015-05-28 15:30:00,64.8,64.84,64.79,64.81,24600.0,57.9359,57.9717,57.9269,57.9448,24600.0
2015-05-28 15:35:00,64.82,64.85,64.79,64.8,17200.0,57.9538,57.9806,57.9269,57.9359,17200.0
2015-05-28 15:40:00,64.81,64.83,64.78,64.81,28600.0,57.9448,57.9627,57.918,57.9448,28600.0
2015-05-28 15:45:00,64.81,64.9,64.8,64.87,26500.0,57.9448,58.0253,57.9359,57.9985,26500.0
2015-05-28 15:50:00,64.87,64.87,64.8,64.8,75100.0,57.9985,57.9985,57.9359,57.9359,75100.0
2015-05-28 15:55:00,64.81,64.87,64.8,64.85,118400.0,57.9448,57.9985,57.9359,57.9806,118400.0
2015-05-29 09:30:00,64.75,65.16,64.55,65.16,172780.0,57.8912,58.2578,57.7124,58.2578,172780.0
2015-05-29 09:35:00,65.16,65.17,64.83,64.83,53645.0,58.2578,58.2667,57.9627,57.9627,53645.0
2015-05-29 09:40:00,64.81,64.85,64.7,64.71,41381.0,57.9448,57.9806,57.8465,57.8554,41381.0
2015-05-29 09:45:00,64.72,64.82,64.61,64.63,28064.0,57.8644,57.9538,57.766,57.7839,28064.0
2015-05-29 09:50:00,64.61,64.76,64.61,64.67,18317.0,57.766,57.9001,57.766,57.8197,18317.0
2015-05-29 09:55:00,64.67,64.75,64.61,64.62,14594.0,57.8197,57.8912,57.766,57.775,14594.0
2015-05-29 10:00:00,64.61,64.7,64.6,64.65,19059.0,57.766,57.8465,57.7571,57.8018,19059.0
2015-05-29 10:05:00,64.65,64.67,64.55,64.59,20428.0,57.8018,57.8197,57.7124,57.7481,20428.0
2015-05-29 10:10:00,64.58,64.6,64.52,64.58,12635.0,57.7392,57.7571,57.6855,57.7392,12635.0
2015-05-29 10:15:00,64.58,64.66,64.5,64.66,20599.0,57.7392,57.8107,57.6677,57.8107,20599.0
2015-05-29 10:20:00,64.66,64.74,64.63,64.67,11497.0,57.8107,57.8822,57.7839,57.8197,11497.0
2015-05-29 10:25:00,64.68,64.7,64.58,64.58,13976.0,57.8286,57.8465,57.7392,57.7392,13976.0
2015-05-29 10:30:00,64.56,64.64,64.53,64.62,16392.0,57.7213,57.7928,57.6945,57.775,16392.0
2015-05-29 10:35:00,64.63,64.64,64.57,64.64,26396.0,57.7839,57.7928,57.7303,57.7928,26396.0
2015-05-29 10:40:00,64.63,64.67,64.41,64.41,39211.0,57.7839,57.8197,57.5872,57.5872,39211.0
2015-05-29 10:45:00,64.41,64.42,64.36,64.4,25571.0,57.5872,57.5961,57.5425,57.5783,25571.0
2015-05-29 10:50:00,64.4,64.4,64.25,64.37,21382.0,57.5783,57.5783,57.4441,57.5514,21382.0
2015-05-29 10:55:00,64.36,64.41,64.33,64.39,13599.0,57.5425,57.5872,57.5157,57.5693,13599.0
2015-05-29 11:00:00,64.4,64.44,64.36,64.39,15339.0,57.5783,57.614,57.5425,57.5693,15339.0
2015-05-29 11:05:00,64.4,64.45,64.38,64.45,12670.0,57.5783,57.623,57.5604,57.623,12670.0
2015-05-29 11:10:00,64.45,64.46,64.41,64.42,7405.0,57.623,57.6319,57.5872,57.5961,7405.0
2015-05-29 11:15:00,64.43,64.57,64.41,64.57,12065.0,57.6051,57.7303,57.5872,57.7303,12065.0
2015-05-29 11:20:00,64.57,64.59,64.51,64.56,20644.0,57.7303,57.7481,57.6766,57.7213,20644.0
2015-05-29 11:25:00,64.57,64.57,64.43,64.45,30627.0,57.7303,57.7303,57.6051,57.623,30627.0
2015-05-29 11:30:00,64.45,64.49,64.42,64.49,16920.0,57.623,57.6587,57.5961,57.6587,16920.0
2015-05-29 11:35:00,64.5,64.54,64.47,64.54,22696.0,57.6677,57.7034,57.6408,57.7034,22696.0
2015-05-29 11:40:00,64.55,64.78,64.55,64.72,22131.0,57.7124,57.918,57.7124,57.8644,22131.0
2015-05-29 11:45:00,64.73,64.81,64.71,64.79,17649.0,57.8733,57.9448,57.8554,57.9269,17649.0
2015-05-29 11:50:00,64.8,64.86,64.8,64.85,14521.0,57.9359,57.9895,57.9359,57.9806,14521.0
2015-05-29 11:55:00,64.86,64.87,64.82,64.84,10901.0,57.9895,57.9985,57.9538,57.9717,10901.0
2015-05-29 12:00:00,64.84,64.94,64.84,64.91,15093.0,57.9717,58.0611,57.9717,58.0342,15093.0
2015-05-29 12:05:00,64.91,64.98,64.89,64.98,14518.0,58.0342,58.0968,58.0164,58.0968,14518.0
2015-05-29 12:10:00,64.97,64.98,64.89,64.9,9353.0,58.0879,58.0968,58.0164,58.0253,9353.0
2015-05-29 12:15:00,64.89,64.96,64.86,64.92,14720.0,58.0164,58.0789,57.9895,58.0432,14720.0
2015-05-29 12:20:00,64.92,64.96,64.91,64.96,6166.0,58.0432,58.0789,58.0342,58.0789,6166.0
2015-05-29 12:25:00,64.96,65.03,64.96,65.01,24221.0,58.0789,58.1415,58.0789,58.1236,24221.0
2015-05-29 12:30:00,65.01,65.08,65.0,65.07,36903.0,58.1236,58.1862,58.1147,58.1773,36903.0
2015-05-29 12:35:00,65.06,65.09,65.0,65.08,18769.0,58.1683,58.1952,58.1147,58.1862,18769.0
2015-05-29 12:40:00,65.07,65.13,65.06,65.08,12319.0,58.1773,58.2309,58.1683,58.1862,12319.0
2015-05-29 12:45:00,65.08,65.12,65.06,65.06,12349.0,58.1862,58.222,58.1683,58.1683,12349.0
2015-05-29 12:50:00,65.05,65.06,64.94,64.96,15094.0,58.1594,58.1683,58.0611,58.0789,15094.0
2015-05-29 12:55:00,64.95,65.01,64.91,64.91,10122.0,58.07,58.1236,58.0342,58.0342,10122.0
2015-05-29 13:00:00,64.92,64.96,64.92,64.96,6793.0,58.0432,58.0789,58.0432,58.0789,6793.0
2015-05-29 13:05:00,64.97,64.99,64.93,64.98,18689.0,58.0879,58.1058,58.0521,58.0968,18689.0
2015-05-29 13:10:00,64.99,65.02,64.95,64.96,10300.0,58.1058,58.1326,58.07,58.0789,10300.0
2015-05-29 13:15:00,64.97,64.98,64.93,64.95,14802.0,58.0879,58.0968,58.0521,58.07,14802.0
2015-05-29 13:20:00,64.95,64.98,64.91,64.92,15890.0,58.07,58.0968,58.0342,58.0432,15890.0
2015-05-29 13:25:00,64.91,64.96,64.91,64.94,5900.0,58.0342,58.0789,58.0342,58.0611,5900.0
2015-05-29 13:30:00,64.94,64.97,64.92,64.92,10679.0,58.0611,58.0879,58.0432,58.0432,10679.0
2015-05-29 13:35:00,64.91,64.96,64.89,64.9,12900.0,58.0342,58.0789,58.0164,58.0253,12900.0
2015-05-29 13:40:00,64.92,64.94,64.9,64.92,7951.0,58.0432,58.0611,58.0253,58.0432,7951.0
2015-05-29 13:45:00,64.92,64.94,64.92,64.94,12274.0,58.0432,58.0611,58.0432,58.0611,12274.0
2015-05-29 13:50:00,64.93,64.93,64.86,64.86,12566.0,58.0521,58.0521,57.9895,57.9895,12566.0
2015-05-29 13:55:00,64.85,64.88,64.81,64.82,10082.0,57.9806,58.0074,57.9448,57.9538,10082.0
2015-05-29 14:00:00,64.82,64.83,64.79,64.8,13955.0,57.9538,57.9627,57.9269,57.9359,13955.0
2015-05-29 14:05:00,64.81,64.83,64.78,64.79,12704.0,57.9448,57.9627,57.918,57.9269,12704.0
2015-05-29 14:10:00,64.78,64.78,64.74,64.78,6672.0,57.918,57.918,57.8822,57.918,6672.0
2015-05-29 14:15:00,64.77,64.77,64.71,64.71,7625.0,57.9091,57.9091,57.8554,57.8554,7625.0
2015-05-29 14:20:00,64.71,64.72,64.59,64.59,13195.0,57.8554,57.8644,57.7481,57.7481,13195.0
2015-05-29 14:25:00,64.59,64.65,64.59,64.61,19075.0,57.7481,57.8018,57.7481,57.766,19075.0
2015-05-29 14:30:00,64.6,64.64,64.58,64.6,18191.0,57.7571,57.7928,57.7392,57.7571,18191.0
2015-05-29 14:35:00,64.59,64.64,64.53,64.58,14078.0,57.7481,57.7928,57.6945,57.7392,14078.0
2015-05-29 14:40:00,64.59,64.61,64.5,64.59,46554.0,57.7481,57.766,57.6677,57.7481,46554.0
2015-05-29 14:45:00,64.57,64.57,64.45,64.45,14398.0,57.7303,57.7303,57.623,57.623,14398.0
2015-05-29 14:50:00,64.48,64.59,64.48,64.59,9227.0,57.6498,57.7481,57.6498,57.7481,9227.0
2015-05-29 14:55:00,64.59,64.62,64.57,64.59,12938.0,57.7481,57.775,57.7303,57.7481,12938.0
2015-05-29 15:00:00,64.59,64.69,64.59,64.63,17140.0,57.7481,57.8375,57.7481,57.7839,17140.0
2015-05-29 15:05:00,64.63,64.75,64.61,64.73,21843.0,57.7839,57.8912,57.766,57.8733,21843.0
2015-05-29 15:10:00,64.74,64.79,64.71,64.75,23806.0,57.8822,57.9269,57.8554,57.8912,23806.0
2015-05-29 15:15:00,64.75,64.76,64.7,64.72,24947.0,57.8912,57.9001,57.8465,57.8644,24947.0
2015-05-29 15:20:00,64.72,64.76,64.69,64.75,21684.0,57.8644,57.9001,57.8375,57.8912,21684.0
2015-05-29 15:25:00,64.76,64.84,64.73,64.83,20643.0,57.9001,57.9717,57.8733,57.9627,20643.0
2015-05-29 15:30:00,64.83,64.87,64.72,64.78,32316.0,57.9627,57.9985,57.8644,57.918,32316.0
2015-05-29 15:35:00,64.77,64.83,64.77,64.81,25714.0,57.9091,57.9627,57.9091,57.9448,25714.0
2015-05-29 15:40:00,64.81,64.88,64.8,64.85,80975.0,57.9448,58.0074,57.9359,57.9806,80975.0
2015-05-29 15:45:00,64.85,64.87,64.82,64.82,42156.0,57.9806,57.9985,57.9538,57.9538,42156.0
2015-05-29 15:50:00,64.82,64.83,64.77,64.82,113435.0,57.9538,57.9627,57.9091,57.9538,113435.0
2015-05-29 15:55:00,64.82,64.85,64.65,64.71,217583.0,57.9538,57.9806,57.8018,57.8554,217583.0
2015-06-01 09:30:00,65.07,65.17,64.78,64.88,67998.0,58.1773,58.2667,57.918,58.0074,67998.0
2015-06-01 09:35:00,64.85,64.88,64.78,64.82,42511.0,57.9806,58.0074,57.918,57.9538,42511.0
2015-06-01 09:40:00,64.82,64.83,64.67,64.74,43440.0,57.9538,57.9627,57.8197,57.8822,43440.0
2015-06-01 09:45:00,64.74,64.85,64.72,64.77,99178.0,57.8822,57.9806,57.8644,57.9091,99178.0
2015-06-01 09:50:00,64.75,64.76,64.5,64.64,21562.0,57.8912,57.9001,57.6677,57.7928,21562.0
2015-06-01 09:55:00,64.63,64.63,64.55,64.61,9003.0,57.7839,57.7839,57.7124,57.766,9003.0
2015-06-01 10:00:00,64.58,64.77,64.57,64.65,22900.0,57.7392,57.9091,57.7303,57.8018,22900.0
2015-06-01 10:05:00,64.64,64.7,64.56,64.67,44372.0,57.7928,57.8465,57.7213,57.8197,44372.0
2015-06-01 10:10:00,64.65,64.65,64.51,64.55,84344.0,57.8018,57.8018,57.6766,57.7124,84344.0
2015-06-01 10:15:00,64.55,64.58,64.43,64.48,44841.0,57.7124,57.7392,57.6051,57.6498,44841.0
2015-06-01 10:20:00,64.46,64.67,64.45,64.65,16649.0,57.6319,57.8197,57.623,57.8018,16649.0
2015-06-01 10:25:00,64.65,64.71,64.59,64.69,18578.0,57.8018,57.8554,57.7481,57.8375,18578.0
2015-06-01 10:30:00,64.7,64.7,64.53,64.61,15696.0,57.8465,57.8465,57.6945,57.766,15696.0
2015-06-01 10:35:00,64.61,64.69,64.53,64.64,10622.0,57.766,57.8375,57.6945,57.7928,10622.0
2015-06-01 10:40:00,64.62,64.67,64.59,64.62,14962.0,57.775,57.8197,57.7481,57.775,14962.0
2015-06-01 10:45:00,64.62,64.7,64.59,64.65,36836.0,57.775,57.8465,57.7481,57.8018,36836.0
2015-06-01 10:50:00,64.64,64.72,64.62,64.67,46269.0,57.7928,57.8644,57.775,57.8197,46269.0
2015-06-01 10:55:00,64.67,64.83,64.65,64.75,38514.0,57.8197,57.9627,57.8018,57.8912,38514.0
2015-06-01 11:00:00,64.75,64.85,64.72,64.85,30189.0,57.8912,57.9806,57.8644,57.9806,30189.0
2015-06-01 11:05:00,64.85,64.89,64.83,64.84,15090.0,57.9806,58.0164,57.9627,57.9717,15090.0
2015-06-01 11:10:00,64.86,64.9,64.79,64.8,22669.0,57.9895,58.0253,57.9269,57.9359,22669.0
2015-06-01 11:15:00,64.8,64.8,64.75,64.77,21310.0,57.9359,57.9359,57.8912,57.9091,21310.0
2015-06-01 11:20:00,64.76,64.85,64.76,64.81,10447.0,57.9001,57.9806,57.9001,57.9448,10447.0
2015-06-01 11:25:00,64.8,64.85,64.71,64.76,19868.0,57.9359,57.9806,57.8554,57.9001,19868.0
2015-06-01 11:30:00,64.75,64.79,64.75,64.78,12287.0,57.8912,57.9269,57.8912,57.918,12287.0
2015-06-01 11:35:00,64.77,64.85,64.75,64.8,13700.0,57.9091,57.9806,57.8912,57.9359,13700.0
2015-06-01 11:40:00,64.8,64.88,64.76,64.85,15550.0,57.9359,58.0074,57.9001,57.9806,15550.0
2015-06-01 11:45:00,64.85,64.85,64.8,64.8,8100.0,57.9806,57.9806,57.9359,57.9359,8100.0
2015-06-01 11:50:00,64.8,64.84,64.75,64.84,16789.0,57.9359,57.9717,57.8912,57.9717,16789.0
2015-06-01 11:55:00,64.84,64.86,64.79,64.82,14204.0,57.9717,57.9895,57.9269,57.9538,14204.0
2015-06-01 12:00:00,64.82,64.92,64.82,64.91,10851.0,57.9538,58.0432,57.9538,58.0342,10851.0
2015-06-01 12:05:00,64.93,64.95,64.87,64.92,9424.0,58.0521,58.07,57.9985,58.0432,9424.0
2015-06-01 12:10:00,64.92,64.95,64.88,64.92,9350.0,58.0432,58.07,58.0074,58.0432,9350.0
2015-06-01 12:15:00,64.94,65.13,64.91,65.13,22118.0,58.0611,58.2309,58.0342,58.2309,22118.0
2015-06-01 12:20:00,65.15,65.16,65.11,65.14,13511.0,58.2488,58.2578,58.213,58.2399,13511.0
2015-06-01 12:25:00,65.15,65.25,65.14,65.22,19326.0,58.2488,58.3382,58.2399,58.3114,19326.0
2015-06-01 12:30:00,65.23,65.24,65.2,65.21,12220.0,58.3203,58.3293,58.2935,58.3025,12220.0
2015-06-01 12:35:00,65.21,65.23,65.18,65.2,14598.0,58.3025,58.3203,58.2756,58.2935,14598.0
2015-06-01 12:40:00,65.19,65.2,65.14,65.18,10342.0,58.2846,58.2935,58.2399,58.2756,10342.0
2015-06-01 12:45:00,65.18,65.2,65.16,65.18,20500.0,58.2756,58.2935,58.2578,58.2756,20500.0
2015-06-01 12:50:00,65.18,65.23,65.16,65.21,24157.0,58.2756,58.3203,58.2578,58.3025,24157.0
2015-06-01 12:55:00,65.21,65.32,65.2,65.32,65692.0,58.3025,58.4008,58.2935,58.4008,65692.0
2015-06-01 13:00:00,65.31,65.35,65.31,65.31,13710.0,58.3919,58.4276,58.3919,58.3919,13710.0
2015-06-01 13:05:00,65.31,65.31,65.26,65.28,8751.0,58.3919,58.3919,58.3472,58.365,8751.0
2015-06-01 13:10:00,65.28,65.3,65.25,65.26,14297.0,58.365,58.3829,58.3382,58.3472,14297.0
2015-06-01 13:15:00,65.25,65.27,65.22,65.23,14772.0,58.3382,58.3561,58.3114,58.3203,14772.0
2015-06-01 13:20:00,65.23,65.29,65.22,65.29,13371.0,58.3203,58.374,58.3114,58.374,13371.0
2015-06-01 13:25:00,65.3,65.32,65.26,65.32,9000.0,58.3829,58.4008,58.3472,58.4008,9000.0
2015-06-01 13:30:00,65.31,65.34,65.29,65.29,11823.0,58.3919,58.4187,58.374,58.374,11823.0
2015-06-01 13:35:00,65.26,65.29,65.23,65.25,9200.0,58.3472,58.374,58.3203,58.3382,9200.0
2015-06-01 13:40:00,65.25,65.3,65.24,65.28,10100.0,58.3382,58.3829,58.3293,58.365,10100.0
2015-06-01 13:45:00,65.28,65.3,65.25,65.27,13742.0,58.365,58.3829,58.3382,58.3561,13742.0
2015-06-01 13:50:00,65.28,65.29,65.23,65.28,11281.0,58.365,58.374,58.3203,58.365,11281.0
2015-06-01 13:55:00,65.26,65.3,65.2,65.29,7593.0,58.3472,58.3829,58.2935,58.374,7593.0
2015-06-01 14:00:00,65.3,65.3,65.25,65.25,11847.0,58.3829,58.3829,58.3382,58.3382,11847.0
2015-06-01 14:05:00,65.24,65.25,65.19,65.22,12870.0,58.3293,58.3382,58.2846,58.3114,12870.0
2015-06-01 14:10:00,65.23,65.25,65.18,65.19,10531.0,58.3203,58.3382,58.2756,58.2846,10531.0
2015-06-01 14:15:00,65.19,65.29,65.19,65.25,12821.0,58.2846,58.374,58.2846,58.3382,12821.0
2015-06-01 14:20:00,65.25,65.35,65.24,65.33,16656.0,58.3382,58.4276,58.3293,58.4097,16656.0
2015-06-01 14:25:00,65.33,65.33,65.28,65.33,12906.0,58.4097,58.4097,58.365,58.4097,12906.0
2015-06-01 14:30:00,65.31,65.37,65.3,65.34,30778.0,58.3919,58.4455,58.3829,58.4187,30778.0
2015-06-01 14:35:00,65.34,65.39,65.32,65.37,42980.0,58.4187,58.4634,58.4008,58.4455,42980.0
2015-06-01 14:40:00,65.37,65.43,65.36,65.4,93978.0,58.4455,58.4992,58.4366,58.4723,93978.0
2015-06-01 14:45:00,65.4,65.43,65.39,65.41,18255.0,58.4723,58.4992,58.4634,58.4813,18255.0
2015-06-01 14:50:00,65.42,65.43,65.39,65.42,19842.0,58.4902,58.4992,58.4634,58.4902,19842.0
2015-06-01 14:55:00,65.43,65.45,65.4,65.41,23942.0,58.4992,58.517,58.4723,58.4813,23942.0
2015-06-01 15:00:00,65.42,65.45,65.4,65.4,11220.0,58.4902,58.517,58.4723,58.4723,11220.0
2015-06-01 15:05:00,65.41,65.44,65.39,65.43,18721.0,58.4813,58.5081,58.4634,58.4992,18721.0
2015-06-01 15:10:00,65.43,65.46,65.41,65.46,26085.0,58.4992,58.526,58.4813,58.526,26085.0
2015-06-01 15:15:00,65.46,65.48,65.45,65.45,31929.0,58.526,58.5439,58.517,58.517,31929.0
2015-06-01 15:20:00,65.46,65.48,65.45,65.46,24414.0,58.526,58.5439,58.517,58.526,24414.0
2015-06-01 15:25:00,65.46,65.48,65.45,65.47,18222.0,58.526,58.5439,58.517,58.5349,18222.0
2015-06-01 15:30:00,65.47,65.48,65.38,65.42,66226.0,58.5349,58.5439,58.4544,58.4902,66226.0
2015-06-01 15:35:00,65.41,65.43,65.39,65.42,83310.0,58.4813,58.4992,58.4634,58.4902,83310.0
2015-06-01 15:40:00,65.41,65.43,65.38,65.43,58350.0,58.4813,58.4992,58.4544,58.4992,58350.0
2015-06-01 15:45:00,65.42,65.45,65.34,65.37,70392.0,58.4902,58.517,58.4187,58.4455,70392.0
2015-06-01 15:50:00,65.36,65.37,65.3,65.34,120491.0,58.4366,58.4455,58.3829,58.4187,120491.0
2015-06-01 15:55:00,65.34,65.41,65.32,65.4,252927.0,58.4187,58.4813,58.4008,58.4723,252927.0
2015-06-02 09:30:00,64.98,65.44,64.98,65.37,82636.0,58.0968,58.5081,58.0968,58.4455,82636.0
2015-06-02 09:35:00,65.32,65.48,65.08,65.22,105047.0,58.4008,58.5439,58.1862,58.3114,105047.0
2015-06-02 09:40:00,65.18,65.23,65.08,65.22,56594.0,58.2756,58.3203,58.1862,58.3114,56594.0
2015-06-02 09:45:00,65.23,65.23,65.11,65.17,60428.0,58.3203,58.3203,58.213,58.2667,60428.0
2015-06-02 09:50:00,65.15,65.2,64.98,65.18,37462.0,58.2488,58.2935,58.0968,58.2756,37462.0
2015-06-02 09:55:00,65.19,65.34,65.16,65.31,20014.0,58.2846,58.4187,58.2578,58.3919,20014.0
2015-06-02 10:00:00,65.28,65.5,65.18,65.46,44204.0,58.365,58.5617,58.2756,58.526,44204.0
2015-06-02 10:05:00,65.44,65.5,65.43,65.46,22543.0,58.5081,58.5617,58.4992,58.526,22543.0
2015-06-02 10:10:00,65.46,65.66,65.46,65.49,55322.0,58.526,58.7048,58.526,58.5528,55322.0
2015-06-02 10:15:00,65.49,65.6,65.46,65.51,28103.0,58.5528,58.6511,58.526,58.5707,28103.0
2015-06-02 10:20:00,65.53,65.68,65.51,65.64,39284.0,58.5886,58.7227,58.5707,58.6869,39284.0
2015-06-02 10:25:00,65.64,65.69,65.6,65.61,26462.0,58.6869,58.7316,58.6511,58.6601,26462.0
2015-06-02 10:30:00,65.63,65.68,65.54,65.59,25886.0,58.678,58.7227,58.5975,58.6422,25886.0
2015-06-02 10:35:00,65.59,65.77,65.59,65.72,44862.0,58.6422,58.8031,58.6422,58.7584,44862.0
2015-06-02 10:40:00,65.73,65.76,65.7,65.74,17421.0,58.7674,58.7942,58.7406,58.7763,17421.0
2015-06-02 10:45:00,65.75,65.84,65.75,65.77,19521.0,58.7853,58.8657,58.7853,58.8031,19521.0
2015-06-02 10:50:00,65.77,65.79,65.74,65.75,17591.0,58.8031,58.821,58.7763,58.7853,17591.0
2015-06-02 10:55:00,65.75,65.77,65.7,65.72,21426.0,58.7853,58.8031,58.7406,58.7584,21426.0
2015-06-02 11:00:00,65.71,65.77,65.65,65.77,32082.0,58.7495,58.8031,58.6958,58.8031,32082.0
2015-06-02 11:05:00,65.76,65.86,65.73,65.86,27268.0,58.7942,58.8836,58.7674,58.8836,27268.0
2015-06-02 11:10:00,65.86,65.89,65.83,65.84,15715.0,58.8836,58.9104,58.8568,58.8657,15715.0
2015-06-02 11:15:00,65.86,65.86,65.63,65.65,69627.0,58.8836,58.8836,58.678,58.6958,69627.0
2015-06-02 11:20:00,65.65,65.73,65.48,65.63,80875.0,58.6958,58.7674,58.5439,58.678,80875.0
2015-06-02 11:25:00,65.62,65.66,65.59,65.64,20354.0,58.669,58.7048,58.6422,58.6869,20354.0
2015-06-02 11:30:00,65.63,65.67,65.61,65.61,16041.0,58.678,58.7137,58.6601,58.6601,16041.0
2015-06-02 11:35:00,65.6,65.73,65.59,65.7,25800.0,58.6511,58.7674,58.6422,58.7406,25800.0
2015-06-02 11:40:00,65.7,65.78,65.7,65.76,14554.0,58.7406,58.8121,58.7406,58.7942,14554.0
2015-06-02 11:45:00,65.77,65.78,65.74,65.78,9961.0,58.8031,58.8121,58.7763,58.8121,9961.0
2015-06-02 11:50:00,65.78,65.79,65.73,65.77,15411.0,58.8121,58.821,58.7674,58.8031,15411.0
2015-06-02 11:55:00,65.77,65.79,65.73,65.76,14810.0,58.8031,58.821,58.7674,58.7942,14810.0
2015-06-02 12:00:00,65.75,65.85,65.73,65.84,66783.0,58.7853,58.8747,58.7674,58.8657,66783.0
2015-06-02 12:05:00,65.85,65.96,65.84,65.92,25668.0,58.8747,58.973,58.8657,58.9372,25668.0
2015-06-02 12:10:00,65.92,65.94,65.85,65.85,20038.0,58.9372,58.9551,58.8747,58.8747,20038.0
2015-06-02 12:15:00,65.86,65.89,65.82,65.85,11402.0,58.8836,58.9104,58.8478,58.8747,11402.0
2015-06-02 12:20:00,65.85,65.92,65.85,65.87,12304.0,58.8747,58.9372,58.8747,58.8925,12304.0
2015-06-02 12:25:00,65.9,65.9,65.86,65.88,13330.0,58.9194,58.9194,58.8836,58.9015,13330.0
2015-06-02 12:30:00,65.88,65.9,65.86,65.88,12657.0,58.9015,58.9194,58.8836,58.9015,12657.0
2015-06-02 12:35:00,65.89,65.91,65.85,65.9,12034.0,58.9104,58.9283,58.8747,58.9194,12034.0
2015-06-02 12:40:00,65.88,65.89,65.84,65.85,11489.0,58.9015,58.9104,58.8657,58.8747,11489.0
2015-06-02 12:45:00,65.84,65.9,65.84,65.9,14853.0,58.8657,58.9194,58.8657,58.9194,14853.0
2015-06-02 12:50:00,65.9,65.94,65.89,65.92,22954.0,58.9194,58.9551,58.9104,58.9372,22954.0
2015-06-02 12:55:00,65.93,65.95,65.88,65.94,62949.0,58.9462,58.9641,58.9015,58.9551,62949.0
2015-06-02 13:00:00,65.94,65.95,65.91,65.93,6699.0,58.9551,58.9641,58.9283,58.9462,6699.0
2015-06-02 13:05:00,65.92,65.93,65.88,65.9,13014.0,58.9372,58.9462,58.9015,58.9194,13014.0
2015-06-02 13:10:00,65.9,65.92,65.89,65.9,14293.0,58.9194,58.9372,58.9104,58.9194,14293.0
2015-06-02 13:15:00,65.9,65.91,65.88,65.89,22600.0,58.9194,58.9283,58.9015,58.9104,22600.0
2015-06-02 13:20:00,65.9,65.93,65.88,65.9,36898.0,58.9194,58.9462,58.9015,58.9194,36898.0
2015-06-02 13:25:00,65.9,65.9,65.88,65.89,18726.0,58.9194,58.9194,58.9015,58.9104,18726.0
2015-06-02 13:30:00,65.9,65.92,65.87,65.89,24038.0,58.9194,58.9372,58.8925,58.9104,24038.0
2015-06-02 13:35:00,65.89,65.9,65.88,65.9,10340.0,58.9104,58.9194,58.9015,58.9194,10340.0
2015-06-02 13:40:00,65.9,65.91,65.85,65.87,17270.0,58.9194,58.9283,58.8747,58.8925,17270.0
2015-06-02 13:45:00,65.88,65.91,65.88,65.91,16242.0,58.9015,58.9283,58.9015,58.9283,16242.0
2015-06-02 13:50:00,65.9,65.92,65.87,65.91,22881.0,58.9194,58.9372,58.8925,58.9283,22881.0
2015-06-02 13:55:00,65.9,65.92,65.86,65.87,21091.0,58.9194,58.9372,58.8836,58.8925,21091.0
2015-06-02 14:00:00,65.86,65.88,65.85,65.87,19902.0,58.8836,58.9015,58.8747,58.8925,19902.0
2015-06-02 14:05:00,65.87,65.94,65.85,65.9,35493.0,58.8925,58.9551,58.8747,58.9194,35493.0
2015-06-02 14:10:00,65.9,65.91,65.8,65.83,24000.0,58.9194,58.9283,58.83,58.8568,24000.0
2015-06-02 14:15:00,65.83,65.83,65.8,65.8,17789.0,58.8568,58.8568,58.83,58.83,17789.0
2015-06-02 14:20:00,65.8,65.81,65.78,65.78,42509.0,58.83,58.8389,58.8121,58.8121,42509.0
2015-06-02 14:25:00,65.77,65.79,65.72,65.72,25016.0,58.8031,58.821,58.7584,58.7584,25016.0
2015-06-02 14:30:00,65.72,65.73,65.69,65.71,22856.0,58.7584,58.7674,58.7316,58.7495,22856.0
2015-06-02 14:35:00,65.72,65.72,65.64,65.64,34604.0,58.7584,58.7584,58.6869,58.6869,34604.0
2015-06-02 14:40:00,65.63,65.63,65.57,65.6,22601.0,58.678,58.678,58.6243,58.6511,22601.0
2015-06-02 14:45:00,65.6,65.62,65.55,65.56,31923.0,58.6511,58.669,58.6064,58.6154,31923.0
2015-06-02 14:50:00,65.56,65.57,65.51,65.57,19074.0,58.6154,58.6243,58.5707,58.6243,19074.0
2015-06-02 14:55:00,65.58,65.6,65.54,65.6,25223.0,58.6333,58.6511,58.5975,58.6511,25223.0
2015-06-02 15:00:00,65.6,65.64,65.57,65.64,28699.0,58.6511,58.6869,58.6243,58.6869,28699.0
2015-06-02 15:05:00,65.64,65.64,65.5,65.58,36591.0,58.6869,58.6869,58.5617,58.6333,36591.0
2015-06-02 15:10:00,65.58,65.58,65.51,65.51,26050.0,58.6333,58.6333,58.5707,58.5707,26050.0
2015-06-02 15:15:00,65.51,65.56,65.51,65.56,32587.0,58.5707,58.6154,58.5707,58.6154,32587.0
2015-06-02 15:20:00,65.57,65.6,65.48,65.52,40156.0,58.6243,58.6511,58.5439,58.5796,40156.0
2015-06-02 15:25:00,65.52,65.54,65.49,65.51,31720.0,58.5796,58.5975,58.5528,58.5707,31720.0
2015-06-02 15:30:00,65.51,65.56,65.48,65.54,34516.0,58.5707,58.6154,58.5439,58.5975,34516.0
2015-06-02 15:35:00,65.55,65.58,65.54,65.55,52213.0,58.6064,58.6333,58.5975,58.6064,52213.0
2015-06-02 15:40:00,65.55,65.58,65.54,65.58,53990.0,58.6064,58.6333,58.5975,58.6333,53990.0
2015-06-02 15:45:00,65.57,65.58,65.48,65.56,79417.0,58.6243,58.6333,58.5439,58.6154,79417.0
2015-06-02 15:50:00,65.56,65.58,65.54,65.57,66309.0,58.6154,58.6333,58.5975,58.6243,66309.0
2015-06-02 15:55:00,65.58,65.64,65.57,65.6,149057.0,58.6333,58.6869,58.6243,58.6511,149057.0
2015-06-03 09:30:00,65.73,65.88,65.5,65.5,98074.0,58.7674,58.9015,58.5617,58.5617,98074.0
2015-06-03 09:35:00,65.48,65.51,65.35,65.47,49118.0,58.5439,58.5707,58.4276,58.5349,49118.0
2015-06-03 09:40:00,65.43,65.68,65.42,65.5,70690.0,58.4992,58.7227,58.4902,58.5617,70690.0
2015-06-03 09:45:00,65.52,65.64,65.49,65.49,44992.0,58.5796,58.6869,58.5528,58.5528,44992.0
2015-06-03 09:50:00,65.49,65.52,65.36,65.46,25930.0,58.5528,58.5796,58.4366,58.526,25930.0
2015-06-03 09:55:00,65.45,65.55,65.4,65.45,17122.0,58.517,58.6064,58.4723,58.517,17122.0
2015-06-03 10:00:00,65.42,65.42,65.26,65.39,34137.0,58.4902,58.4902,58.3472,58.4634,34137.0
2015-06-03 10:05:00,65.4,65.41,65.24,65.31,83865.0,58.4723,58.4813,58.3293,58.3919,83865.0
2015-06-03 10:10:00,65.31,65.51,65.31,65.5,130157.0,58.3919,58.5707,58.3919,58.5617,130157.0
2015-06-03 10:15:00,65.5,65.52,65.39,65.45,25342.0,58.5617,58.5796,58.4634,58.517,25342.0
2015-06-03 10:20:00,65.49,65.57,65.48,65.48,26227.0,58.5528,58.6243,58.5439,58.5439,26227.0
2015-06-03 10:25:00,65.48,65.51,65.44,65.49,21598.0,58.5439,58.5707,58.5081,58.5528,21598.0
2015-06-03 10:30:00,65.5,65.6,65.49,65.5,20844.0,58.5617,58.6511,58.5528,58.5617,20844.0
2015-06-03 10:35:00,65.5,65.61,65.5,65.61,18760.0,58.5617,58.6601,58.5617,58.6601,18760.0
2015-06-03 10:40:00,65.61,65.62,65.55,65.55,19773.0,58.6601,58.669,58.6064,58.6064,19773.0
2015-06-03 10:45:00,65.55,65.63,65.53,65.54,26531.0,58.6064,58.678,58.5886,58.5975,26531.0
2015-06-03 10:50:00,65.53,65.6,65.52,65.59,35263.0,58.5886,58.6511,58.5796,58.6422,35263.0
2015-06-03 10:55:00,65.6,65.6,65.56,65.57,23741.0,58.6511,58.6511,58.6154,58.6243,23741.0
2015-06-03 11:00:00,65.56,65.58,65.49,65.5,29677.0,58.6154,58.6333,58.5528,58.5617,29677.0
2015-06-03 11:05:00,65.49,65.5,65.45,65.48,24944.0,58.5528,58.5617,58.517,58.5439,24944.0
2015-06-03 11:10:00,65.48,65.49,65.41,65.41,28859.0,58.5439,58.5528,58.4813,58.4813,28859.0
2015-06-03 11:15:00,65.42,65.43,65.38,65.42,23535.0,58.4902,58.4992,58.4544,58.4902,23535.0
2015-06-03 11:20:00,65.42,65.46,65.38,65.42,23164.0,58.4902,58.526,58.4544,58.4902,23164.0
2015-06-03 11:25:00,65.42,65.43,65.32,65.36,28403.0,58.4902,58.4992,58.4008,58.4366,28403.0
2015-06-03 11:30:00,65.36,65.48,65.35,65.47,21086.0,58.4366,58.5439,58.4276,58.5349,21086.0
2015-06-03 11:35:00,65.48,65.53,65.41,65.41,23341.0,58.5439,58.5886,58.4813,58.4813,23341.0
2015-06-03 11:40:00,65.41,65.41,65.29,65.35,20362.0,58.4813,58.4813,58.374,58.4276,20362.0
2015-06-03 11:45:00,65.35,65.35,65.24,65.25,15832.0,58.4276,58.4276,58.3293,58.3382,15832.0
2015-06-03 11:50:00,65.25,65.29,65.18,65.28,18704.0,58.3382,58.374,58.2756,58.365,18704.0
2015-06-03 11:55:00,65.27,65.32,65.26,65.32,11057.0,58.3561,58.4008,58.3472,58.4008,11057.0
2015-06-03 12:00:00,65.33,65.36,65.27,65.36,15567.0,58.4097,58.4366,58.3561,58.4366,15567.0
2015-06-03 12:05:00,65.35,65.36,65.27,65.3,8847.0,58.4276,58.4366,58.3561,58.3829,8847.0
2015-06-03 12:10:00,65.32,65.39,65.32,65.36,19423.0,58.4008,58.4634,58.4008,58.4366,19423.0
2015-06-03 12:15:00,65.37,65.4,65.35,65.37,22712.0,58.4455,58.4723,58.4276,58.4455,22712.0
2015-06-03 12:20:00,65.37,65.38,65.29,65.36,30425.0,58.4455,58.4544,58.374,58.4366,30425.0
2015-06-03 12:25:00,65.36,65.41,65.34,65.39,31263.0,58.4366,58.4813,58.4187,58.4634,31263.0
2015-06-03 12:30:00,65.39,65.43,65.35,65.36,17248.0,58.4634,58.4992,58.4276,58.4366,17248.0
2015-06-03 12:35:00,65.36,65.43,65.35,65.42,11254.0,58.4366,58.4992,58.4276,58.4902,11254.0
2015-06-03 12:40:00,65.42,65.47,65.41,65.46,20770.0,58.4902,58.5349,58.4813,58.526,20770.0
2015-06-03 12:45:00,65.46,65.46,65.41,65.43,19030.0,58.526,58.526,58.4813,58.4992,19030.0
2015-06-03 12:50:00,65.42,65.46,65.4,65.46,102499.0,58.4902,58.526,58.4723,58.526,102499.0
2015-06-03 12:55:00,65.46,65.51,65.44,65.51,16366.0,58.526,58.5707,58.5081,58.5707,16366.0
2015-06-03 13:00:00,65.53,65.6,65.53,65.56,35372.0,58.5886,58.6511,58.5886,58.6154,35372.0
2015-06-03 13:05:00,65.57,65.61,65.53,65.59,61446.0,58.6243,58.6601,58.5886,58.6422,61446.0
2015-06-03 13:10:00,65.58,65.65,65.58,65.63,10793.0,58.6333,58.6958,58.6333,58.678,10793.0
2015-06-03 13:15:00,65.63,65.66,65.63,65.66,9583.0,58.678,58.7048,58.678,58.7048,9583.0
2015-06-03 13:20:00,65.66,65.66,65.59,65.6,9276.0,58.7048,58.7048,58.6422,58.6511,9276.0
2015-06-03 13:25:00,65.6,65.61,65.55,65.59,9226.0,58.6511,58.6601,58.6064,58.6422,9226.0
2015-06-03 13:30:00,65.59,65.59,65.45,65.53,14502.0,58.6422,58.6422,58.517,58.5886,14502.0
2015-06-03 13:35:00,65.55,65.57,65.51,65.51,12098.0,58.6064,58.6243,58.5707,58.5707,12098.0
2015-06-03 13:40:00,65.51,65.57,65.51,65.52,9231.0,58.5707,58.6243,58.5707,58.5796,9231.0
2015-06-03 13:45:00,65.52,65.54,65.51,65.53,5950.0,58.5796,58.5975,58.5707,58.5886,5950.0
2015-06-03 13:50:00,65.53,65.58,65.53,65.57,8045.0,58.5886,58.6333,58.5886,58.6243,8045.0
2015-06-03 13:55:00,65.57,65.58,65.54,65.55,5221.0,58.6243,58.6333,58.5975,58.6064,5221.0
2015-06-03 14:00:00,65.56,65.62,65.55,65.6,12406.0,58.6154,58.669,58.6064,58.6511,12406.0
2015-06-03 14:05:00,65.61,65.66,65.61,65.63,11504.0,58.6601,58.7048,58.6601,58.678,11504.0
2015-06-03 14:10:00,65.62,65.7,65.62,65.7,11146.0,58.669,58.7406,58.669,58.7406,11146.0
2015-06-03 14:15:00,65.69,65.73,65.66,65.71,19615.0,58.7316,58.7674,58.7048,58.7495,19615.0
2015-06-03 14:20:00,65.73,65.77,65.7,65.76,15304.0,58.7674,58.8031,58.7406,58.7942,15304.0
2015-06-03 14:25:00,65.76,65.77,65.7,65.75,12827.0,58.7942,58.8031,58.7406,58.7853,12827.0
2015-06-03 14:30:00,65.75,65.75,65.68,65.72,20842.0,58.7853,58.7853,58.7227,58.7584,20842.0
2015-06-03 14:35:00,65.71,65.73,65.69,65.7,8033.0,58.7495,58.7674,58.7316,58.7406,8033.0
2015-06-03 14:40:00,65.7,65.72,65.68,65.71,22632.0,58.7406,58.7584,58.7227,58.7495,22632.0
2015-06-03 14:45:00,65.7,65.74,65.69,65.73,11182.0,58.7406,58.7763,58.7316,58.7674,11182.0
2015-06-03 14:50:00,65.73,65.76,65.71,65.73,16105.0,58.7674,58.7942,58.7495,58.7674,16105.0
2015-06-03 14:55:00,65.73,65.75,65.71,65.75,14400.0,58.7674,58.7853,58.7495,58.7853,14400.0
2015-06-03 15:00:00,65.74,65.81,65.74,65.76,47615.0,58.7763,58.8389,58.7763,58.7942,47615.0
2015-06-03 15:05:00,65.76,65.77,65.74,65.76,11350.0,58.7942,58.8031,58.7763,58.7942,11350.0
2015-06-03 15:10:00,65.75,65.79,65.74,65.74,22386.0,58.7853,58.821,58.7763,58.7763,22386.0
2015-06-03 15:15:00,65.75,65.76,65.69,65.71,23686.0,58.7853,58.7942,58.7316,58.7495,23686.0
2015-06-03 15:20:00,65.72,65.79,65.7,65.78,56183.0,58.7584,58.821,58.7406,58.8121,56183.0
2015-06-03 15:25:00,65.79,65.8,65.77,65.78,23728.0,58.821,58.83,58.8031,58.8121,23728.0
2015-06-03 15:30:00,65.78,65.79,65.75,65.77,22012.0,58.8121,58.821,58.7853,58.8031,22012.0
2015-06-03 15:35:00,65.76,65.8,65.76,65.78,92665.0,58.7942,58.83,58.7942,58.8121,92665.0
2015-06-03 15:40:00,65.77,65.77,65.7,65.75,28334.0,58.8031,58.8031,58.7406,58.7853,28334.0
2015-06-03 15:45:00,65.74,65.77,65.7,65.73,59781.0,58.7763,58.8031,58.7406,58.7674,59781.0
2015-06-03 15:50:00,65.73,65.73,65.67,65.67,64924.0,58.7674,58.7674,58.7137,58.7137,64924.0
2015-06-03 15:55:00,65.67,65.74,65.63,65.69,168790.0,58.7137,58.7763,58.678,58.7316,168790.0
2015-06-04 09:30:00,65.2,65.53,64.81,65.07,145554.0,58.2935,58.5886,57.9448,58.1773,145554.0
2015-06-04 09:35:00,65.06,65.12,64.97,65.08,30198.0,58.1683,58.222,58.0879,58.1862,30198.0
2015-06-04 09:40:00,65.08,65.29,65.06,65.29,41087.0,58.1862,58.374,58.1683,58.374,41087.0
2015-06-04 09:45:00,65.25,65.25,65.04,65.09,41940.0,58.3382,58.3382,58.1505,58.1952,41940.0
2015-06-04 09:50:00,65.08,65.36,65.08,65.36,30986.0,58.1862,58.4366,58.1862,58.4366,30986.0
2015-06-04 09:55:00,65.32,65.4,65.3,65.37,18015.0,58.4008,58.4723,58.3829,58.4455,18015.0
2015-06-04 10:00:00,65.35,65.52,65.34,65.46,15239.0,58.4276,58.5796,58.4187,58.526,15239.0
2015-06-04 10:05:00,65.45,65.46,65.36,65.39,23368.0,58.517,58.526,58.4366,58.4634,23368.0
2015-06-04 10:10:00,65.4,65.45,65.27,65.27,19086.0,58.4723,58.517,58.3561,58.3561,19086.0
2015-06-04 10:15:00,65.26,65.27,65.21,65.24,16192.0,58.3472,58.3561,58.3025,58.3293,16192.0
2015-06-04 10:20:00,65.24,65.3,65.21,65.22,17588.0,58.3293,58.3829,58.3025,58.3114,17588.0
2015-06-04 10:25:00,65.21,65.22,65.11,65.22,16580.0,58.3025,58.3114,58.213,58.3114,16580.0
2015-06-04 10:30:00,65.2,65.2,65.02,65.03,22968.0,58.2935,58.2935,58.1326,58.1415,22968.0
2015-06-04 10:35:00,65.05,65.1,65.02,65.05,30849.0,58.1594,58.2041,58.1326,58.1594,30849.0
2015-06-04 10:40:00,65.04,65.08,65.02,65.03,22516.0,58.1505,58.1862,58.1326,58.1415,22516.0
2015-06-04 10:45:00,65.03,65.05,64.95,64.96,18155.0,58.1415,58.1594,58.07,58.0789,18155.0
2015-06-04 10:50:00,64.97,64.98,64.91,64.95,18854.0,58.0879,58.0968,58.0342,58.07,18854.0
2015-06-04 10:55:00,64.95,64.96,64.87,64.88,29980.0,58.07,58.0789,57.9985,58.0074,29980.0
2015-06-04 11:00:00,64.88,64.92,64.82,64.9,32445.0,58.0074,58.0432,57.9538,58.0253,32445.0
2015-06-04 11:05:00,64.89,64.89,64.74,64.81,23947.0,58.0164,58.0164,57.8822,57.9448,23947.0
2015-06-04 11:10:00,64.8,64.98,64.8,64.95,19078.0,57.9359,58.0968,57.9359,58.07,19078.0
2015-06-04 11:15:00,64.94,64.94,64.86,64.87,9294.0,58.0611,58.0611,57.9895,57.9985,9294.0
2015-06-04 11:20:00,64.89,64.92,64.87,64.9,11426.0,58.0164,58.0432,57.9985,58.0253,11426.0
2015-06-04 11:25:00,64.89,64.95,64.86,64.86,9517.0,58.0164,58.07,57.9895,57.9895,9517.0
2015-06-04 11:30:00,64.86,64.86,64.71,64.73,20224.0,57.9895,57.9895,57.8554,57.8733,20224.0
2015-06-04 11:35:00,64.74,64.78,64.7,64.76,57230.0,57.8822,57.918,57.8465,57.9001,57230.0
2015-06-04 11:40:00,64.77,64.84,64.71,64.71,11163.0,57.9091,57.9717,57.8554,57.8554,11163.0
2015-06-04 11:45:00,64.71,64.71,64.65,64.7,8346.0,57.8554,57.8554,57.8018,57.8465,8346.0
2015-06-04 11:50:00,64.74,64.81,64.73,64.8,10352.0,57.8822,57.9448,57.8733,57.9359,10352.0
2015-06-04 11:55:00,64.8,64.86,64.7,64.84,67924.0,57.9359,57.9895,57.8465,57.9717,67924.0
2015-06-04 12:00:00,64.84,64.9,64.8,64.9,19449.0,57.9717,58.0253,57.9359,58.0253,19449.0
2015-06-04 12:05:00,64.89,64.96,64.88,64.96,8200.0,58.0164,58.0789,58.0074,58.0789,8200.0
2015-06-04 12:10:00,64.95,65.01,64.91,64.98,11632.0,58.07,58.1236,58.0342,58.0968,11632.0
2015-06-04 12:15:00,64.99,65.03,64.97,65.01,15343.0,58.1058,58.1415,58.0879,58.1236,15343.0
2015-06-04 12:20:00,65.01,65.02,64.94,64.99,12722.0,58.1236,58.1326,58.0611,58.1058,12722.0
2015-06-04 12:25:00,65.0,65.03,64.98,65.03,11529.0,58.1147,58.1415,58.0968,58.1415,11529.0
2015-06-04 12:30:00,65.02,65.06,64.98,65.03,16886.0,58.1326,58.1683,58.0968,58.1415,16886.0
2015-06-04 12:35:00,65.04,65.1,65.03,65.1,56875.0,58.1505,58.2041,58.1415,58.2041,56875.0
2015-06-04 12:40:00,65.11,65.11,65.01,65.01,20600.0,58.213,58.213,58.1236,58.1236,20600.0
2015-06-04 12:45:00,65.02,65.04,65.01,65.02,8559.0,58.1326,58.1505,58.1236,58.1326,8559.0
2015-06-04 12:50:00,65.01,65.03,64.97,64.99,12739.0,58.1236,58.1415,58.0879,58.1058,12739.0
2015-06-04 12:55:00,64.98,64.99,64.86,64.87,11393.0,58.0968,58.1058,57.9895,57.9985,11393.0
2015-06-04 13:00:00,64.88,64.88,64.77,64.78,12490.0,58.0074,58.0074,57.9091,57.918,12490.0
2015-06-04 13:05:00,64.77,64.78,64.62,64.63,18398.0,57.9091,57.918,57.775,57.7839,18398.0
2015-06-04 13:10:00,64.64,64.72,64.63,64.66,10852.0,57.7928,57.8644,57.7839,57.8107,10852.0
2015-06-04 13:15:00,64.67,64.67,64.48,64.53,65790.0,57.8197,57.8197,57.6498,57.6945,65790.0
2015-06-04 13:20:00,64.53,64.54,64.46,64.5,41497.0,57.6945,57.7034,57.6319,57.6677,41497.0
2015-06-04 13:25:00,64.5,64.5,64.41,64.42,38458.0,57.6677,57.6677,57.5872,57.5961,38458.0
2015-06-04 13:30:00,64.42,64.48,64.37,64.44,28999.0,57.5961,57.6498,57.5514,57.614,28999.0
2015-06-04 13:35:00,64.44,64.48,64.41,64.46,11146.0,57.614,57.6498,57.5872,57.6319,11146.0
2015-06-04 13:40:00,64.45,64.47,64.42,64.45,19534.0,57.623,57.6408,57.5961,57.623,19534.0
2015-06-04 13:45:00,64.44,64.44,64.33,64.38,25978.0,57.614,57.614,57.5157,57.5604,25978.0
2015-06-04 13:50:00,64.37,64.42,64.37,64.4,11171.0,57.5514,57.5961,57.5514,57.5783,11171.0
2015-06-04 13:55:00,64.4,64.42,64.32,64.33,26182.0,57.5783,57.5961,57.5067,57.5157,26182.0
2015-06-04 14:00:00,64.34,64.34,64.26,64.31,33168.0,57.5246,57.5246,57.4531,57.4978,33168.0
2015-06-04 14:05:00,64.3,64.32,64.26,64.27,21364.0,57.4889,57.5067,57.4531,57.462,21364.0
2015-06-04 14:10:00,64.27,64.42,64.26,64.42,16219.0,57.462,57.5961,57.4531,57.5961,16219.0
2015-06-04 14:15:00,64.43,64.46,64.38,64.4,17127.0,57.6051,57.6319,57.5604,57.5783,17127.0
2015-06-04 14:20:00,64.4,64.48,64.39,64.48,13196.0,57.5783,57.6498,57.5693,57.6498,13196.0
2015-06-04 14:25:00,64.49,64.5,64.43,64.43,22643.0,57.6587,57.6677,57.6051,57.6051,22643.0
2015-06-04 14:30:00,64.44,64.49,64.42,64.45,19195.0,57.614,57.6587,57.5961,57.623,19195.0
2015-06-04 14:35:00,64.46,64.46,64.34,64.41,22555.0,57.6319,57.6319,57.5246,57.5872,22555.0
2015-06-04 14:40:00,64.41,64.42,64.38,64.39,15605.0,57.5872,57.5961,57.5604,57.5693,15605.0
2015-06-04 14:45:00,64.39,64.4,64.27,64.28,27710.0,57.5693,57.5783,57.462,57.471,27710.0
2015-06-04 14:50:00,64.29,64.4,64.28,64.35,23421.0,57.4799,57.5783,57.471,57.5336,23421.0
2015-06-04 14:55:00,64.35,64.43,64.33,64.4,16768.0,57.5336,57.6051,57.5157,57.5783,16768.0
2015-06-04 15:00:00,64.41,64.52,64.4,64.52,11019.0,57.5872,57.6855,57.5783,57.6855,11019.0
2015-06-04 15:05:00,64.52,64.54,64.45,64.46,21212.0,57.6855,57.7034,57.623,57.6319,21212.0
2015-06-04 15:10:00,64.46,64.5,64.42,64.5,11771.0,57.6319,57.6677,57.5961,57.6677,11771.0
2015-06-04 15:15:00,64.5,64.5,64.34,64.35,27102.0,57.6677,57.6677,57.5246,57.5336,27102.0
2015-06-04 15:20:00,64.34,64.38,64.33,64.33,27071.0,57.5246,57.5604,57.5157,57.5157,27071.0
2015-06-04 15:25:00,64.32,64.42,64.31,64.39,24551.0,57.5067,57.5961,57.4978,57.5693,24551.0
2015-06-04 15:30:00,64.39,64.4,64.32,64.39,19784.0,57.5693,57.5783,57.5067,57.5693,19784.0
2015-06-04 15:35:00,64.39,64.41,64.37,64.41,27668.0,57.5693,57.5872,57.5514,57.5872,27668.0
2015-06-04 15:40:00,64.41,64.45,64.41,64.42,32886.0,57.5872,57.623,57.5872,57.5961,32886.0
2015-06-04 15:45:00,64.42,64.44,64.42,64.43,27378.0,57.5961,57.614,57.5961,57.6051,27378.0
2015-06-04 15:50:00,64.44,64.44,64.31,64.32,91354.0,57.614,57.614,57.4978,57.5067,91354.0
2015-06-04 15:55:00,64.32,64.5,64.31,64.48,141851.0,57.5067,57.6677,57.4978,57.6498,141851.0
2015-06-05 09:30:00,64.23,64.42,63.94,63.98,80383.0,57.4263,57.5961,57.167,57.2027,80383.0
2015-06-05 09:35:00,64.0,64.03,63.69,63.7,19149.0,57.2206,57.2475,56.9435,56.9524,19149.0
2015-06-05 09:40:00,63.67,63.92,63.64,63.87,39559.0,56.9256,57.1491,56.8988,57.1044,39559.0
2015-06-05 09:45:00,63.87,63.92,63.74,63.74,27022.0,57.1044,57.1491,56.9882,56.9882,27022.0
2015-06-05 09:50:00,63.77,64.0,63.75,63.98,27551.0,57.015,57.2206,56.9971,57.2027,27551.0
2015-06-05 09:55:00,63.97,64.04,63.9,64.04,24257.0,57.1938,57.2564,57.1312,57.2564,24257.0
2015-06-05 10:00:00,64.04,64.38,64.03,64.38,49464.0,57.2564,57.5604,57.2475,57.5604,49464.0
2015-06-05 10:05:00,64.37,64.4,64.2,64.3,65702.0,57.5514,57.5783,57.3994,57.4889,65702.0
2015-06-05 10:10:00,64.3,64.43,64.26,64.4,55559.0,57.4889,57.6051,57.4531,57.5783,55559.0
2015-06-05 10:15:00,64.4,64.48,64.35,64.45,34210.0,57.5783,57.6498,57.5336,57.623,34210.0
2015-06-05 10:20:00,64.45,64.57,64.45,64.57,16619.0,57.623,57.7303,57.623,57.7303,16619.0
2015-06-05 10:25:00,64.58,64.64,64.53,64.62,44380.0,57.7392,57.7928,57.6945,57.775,44380.0
2015-06-05 10:30:00,64.63,64.74,64.62,64.71,26724.0,57.7839,57.8822,57.775,57.8554,26724.0
2015-06-05 10:35:00,64.71,64.82,64.71,64.73,24527.0,57.8554,57.9538,57.8554,57.8733,24527.0
2015-06-05 10:40:00,64.74,64.81,64.67,64.7,17581.0,57.8822,57.9448,57.8197,57.8465,17581.0
2015-06-05 10:45:00,64.69,64.7,64.49,64.5,9622.0,57.8375,57.8465,57.6587,57.6677,9622.0
2015-06-05 10:50:00,64.5,64.5,64.37,64.41,9018.0,57.6677,57.6677,57.5514,57.5872,9018.0
2015-06-05 10:55:00,64.4,64.4,64.34,64.37,10935.0,57.5783,57.5783,57.5246,57.5514,10935.0
2015-06-05 11:00:00,64.37,64.5,64.36,64.5,17462.0,57.5514,57.6677,57.5425,57.6677,17462.0
2015-06-05 11:05:00,64.49,64.53,64.47,64.52,9076.0,57.6587,57.6945,57.6408,57.6855,9076.0
2015-06-05 11:10:00,64.52,64.56,64.5,64.52,9773.0,57.6855,57.7213,57.6677,57.6855,9773.0
2015-06-05 11:15:00,64.53,64.57,64.45,64.51,13020.0,57.6945,57.7303,57.623,57.6766,13020.0
2015-06-05 11:20:00,64.54,64.59,64.51,64.51,9174.0,57.7034,57.7481,57.6766,57.6766,9174.0
2015-06-05 11:25:00,64.5,64.55,64.45,64.53,9735.0,57.6677,57.7124,57.623,57.6945,9735.0
2015-06-05 11:30:00,64.52,64.53,64.36,64.36,9467.0,57.6855,57.6945,57.5425,57.5425,9467.0
2015-06-05 11:35:00,64.38,64.4,64.36,64.38,8400.0,57.5604,57.5783,57.5425,57.5604,8400.0
2015-06-05 11:40:00,64.39,64.43,64.34,64.34,11405.0,57.5693,57.6051,57.5246,57.5246,11405.0
2015-06-05 11:45:00,64.33,64.39,64.29,64.38,7319.0,57.5157,57.5693,57.4799,57.5604,7319.0
2015-06-05 11:50:00,64.39,64.44,64.32,64.43,10505.0,57.5693,57.614,57.5067,57.6051,10505.0
2015-06-05 11:55:00,64.43,64.45,64.4,64.42,9164.0,57.6051,57.623,57.5783,57.5961,9164.0
2015-06-05 12:00:00,64.43,64.46,64.35,64.35,13318.0,57.6051,57.6319,57.5336,57.5336,13318.0
2015-06-05 12:05:00,64.35,64.4,64.33,64.4,8342.0,57.5336,57.5783,57.5157,57.5783,8342.0
2015-06-05 12:10:00,64.39,64.41,64.36,64.37,9055.0,57.5693,57.5872,57.5425,57.5514,9055.0
2015-06-05 12:15:00,64.37,64.41,64.34,64.39,8609.0,57.5514,57.5872,57.5246,57.5693,8609.0
2015-06-05 12:20:00,64.38,64.38,64.3,64.33,12699.0,57.5604,57.5604,57.4889,57.5157,12699.0
2015-06-05 12:25:00,64.33,64.33,64.24,64.26,12308.0,57.5157,57.5157,57.4352,57.4531,12308.0
2015-06-05 12:30:00,64.25,64.27,64.2,64.26,4964.0,57.4441,57.462,57.3994,57.4531,4964.0
2015-06-05 12:35:00,64.26,64.3,64.24,64.25,9354.0,57.4531,57.4889,57.4352,57.4441,9354.0
2015-06-05 12:40:00,64.25,64.39,64.22,64.33,14239.0,57.4441,57.5693,57.4173,57.5157,14239.0
2015-06-05 12:45:00,64.34,64.35,64.28,64.33,10234.0,57.5246,57.5336,57.471,57.5157,10234.0
2015-06-05 12:50:00,64.34,64.41,64.33,64.4,9497.0,57.5246,57.5872,57.5157,57.5783,9497.0
2015-06-05 12:55:00,64.4,64.47,64.4,64.44,8700.0,57.5783,57.6408,57.5783,57.614,8700.0
2015-06-05 13:00:00,64.45,64.45,64.4,64.41,10735.0,57.623,57.623,57.5783,57.5872,10735.0
2015-06-05 13:05:00,64.41,64.45,64.4,64.43,11040.0,57.5872,57.623,57.5783,57.6051,11040.0
2015-06-05 13:10:00,64.43,64.43,64.38,64.4,8791.0,57.6051,57.6051,57.5604,57.5783,8791.0
2015-06-05 13:15:00,64.4,64.41,64.37,64.4,7530.0,57.5783,57.5872,57.5514,57.5783,7530.0
2015-06-05 13:20:00,64.41,64.42,64.39,64.39,5692.0,57.5872,57.5961,57.5693,57.5693,5692.0
2015-06-05 13:25:00,64.39,64.5,64.37,64.47,14820.0,57.5693,57.6677,57.5514,57.6408,14820.0
2015-06-05 13:30:00,64.46,64.54,64.45,64.53,14285.0,57.6319,57.7034,57.623,57.6945,14285.0
2015-06-05 13:35:00,64.53,64.54,64.45,64.48,8907.0,57.6945,57.7034,57.623,57.6498,8907.0
2015-06-05 13:40:00,64.48,64.49,64.43,64.46,12694.0,57.6498,57.6587,57.6051,57.6319,12694.0
2015-06-05 13:45:00,64.46,64.5,64.43,64.44,12280.0,57.6319,57.6677,57.6051,57.614,12280.0
2015-06-05 13:50:00,64.44,64.47,64.43,64.46,9713.0,57.614,57.6408,57.6051,57.6319,9713.0
2015-06-05 13:55:00,64.47,64.5,64.46,64.47,9868.0,57.6408,57.6677,57.6319,57.6408,9868.0
2015-06-05 14:00:00,64.47,64.51,64.46,64.51,12288.0,57.6408,57.6766,57.6319,57.6766,12288.0
2015-06-05 14:05:00,64.52,64.52,64.48,64.52,13300.0,57.6855,57.6855,57.6498,57.6855,13300.0
2015-06-05 14:10:00,64.51,64.6,64.51,64.59,10644.0,57.6766,57.7571,57.6766,57.7481,10644.0
2015-06-05 14:15:00,64.58,64.65,64.57,64.63,16216.0,57.7392,57.8018,57.7303,57.7839,16216.0
2015-06-05 14:20:00,64.63,64.63,64.53,64.57,15325.0,57.7839,57.7839,57.6945,57.7303,15325.0
2015-06-05 14:25:00,64.57,64.58,64.51,64.58,10276.0,57.7303,57.7392,57.6766,57.7392,10276.0
2015-06-05 14:30:00,64.58,64.61,64.55,64.59,16267.0,57.7392,57.766,57.7124,57.7481,16267.0
2015-06-05 14:35:00,64.6,64.61,64.54,64.55,11575.0,57.7571,57.766,57.7034,57.7124,11575.0
2015-06-05 14:40:00,64.55,64.6,64.5,64.52,11679.0,57.7124,57.7571,57.6677,57.6855,11679.0
2015-06-05 14:45:00,64.52,64.56,64.48,64.51,9723.0,57.6855,57.7213,57.6498,57.6766,9723.0
2015-06-05 14:50:00,64.52,64.66,64.51,64.66,15524.0,57.6855,57.8107,57.6766,57.8107,15524.0
2015-06-05 14:55:00,64.67,64.67,64.6,64.64,15427.0,57.8197,57.8197,57.7571,57.7928,15427.0
2015-06-05 15:00:00,64.65,64.71,64.65,64.65,14285.0,57.8018,57.8554,57.8018,57.8018,14285.0
2015-06-05 15:05:00,64.65,64.72,64.64,64.67,14734.0,57.8018,57.8644,57.7928,57.8197,14734.0
2015-06-05 15:10:00,64.66,64.67,64.62,64.64,17689.0,57.8107,57.8197,57.775,57.7928,17689.0
2015-06-05 15:15:00,64.64,64.64,64.57,64.58,24635.0,57.7928,57.7928,57.7303,57.7392,24635.0
2015-06-05 15:20:00,64.58,64.59,64.53,64.57,22235.0,57.7392,57.7481,57.6945,57.7303,22235.0
2015-06-05 15:25:00,64.57,64.58,64.52,64.54,18616.0,57.7303,57.7392,57.6855,57.7034,18616.0
2015-06-05 15:30:00,64.54,64.65,64.52,64.65,26986.0,57.7034,57.8018,57.6855,57.8018,26986.0
2015-06-05 15:35:00,64.64,64.67,64.53,64.57,67821.0,57.7928,57.8197,57.6945,57.7303,67821.0
2015-06-05 15:40:00,64.56,64.62,64.54,64.6,22424.0,57.7213,57.775,57.7034,57.7571,22424.0
2015-06-05 15:45:00,64.59,64.66,64.58,64.65,30259.0,57.7481,57.8107,57.7392,57.8018,30259.0
2015-06-05 15:50:00,64.64,64.66,64.61,64.64,29323.0,57.7928,57.8107,57.766,57.7928,29323.0
2015-06-05 15:55:00,64.64,64.66,64.6,64.6,102077.0,57.7928,57.8107,57.7571,57.7571,102077.0
2015-06-08 09:30:00,64.59,64.59,64.23,64.52,32033.0,57.7481,57.7481,57.4263,57.6855,32033.0
2015-06-08 09:35:00,64.56,64.57,64.33,64.38,9352.0,57.7213,57.7303,57.5157,57.5604,9352.0
2015-06-08 09:40:00,64.39,64.53,64.32,64.39,24726.0,57.5693,57.6945,57.5067,57.5693,24726.0
2015-06-08 09:45:00,64.39,64.5,64.35,64.42,25458.0,57.5693,57.6677,57.5336,57.5961,25458.0
2015-06-08 09:50:00,64.39,64.39,64.23,64.24,28623.0,57.5693,57.5693,57.4263,57.4352,28623.0
2015-06-08 09:55:00,64.25,64.29,64.14,64.2,16348.0,57.4441,57.4799,57.3458,57.3994,16348.0
2015-06-08 10:00:00,64.19,64.19,64.02,64.12,22830.0,57.3905,57.3905,57.2385,57.3279,22830.0
2015-06-08 10:05:00,64.15,64.26,64.12,64.22,14300.0,57.3547,57.4531,57.3279,57.4173,14300.0
2015-06-08 10:10:00,64.2,64.23,64.07,64.08,23091.0,57.3994,57.4263,57.2832,57.2922,23091.0
2015-06-08 10:15:00,64.06,64.06,63.97,64.01,35039.0,57.2743,57.2743,57.1938,57.2296,35039.0
2015-06-08 10:20:00,64.02,64.17,64.01,64.15,12182.0,57.2385,57.3726,57.2296,57.3547,12182.0
2015-06-08 10:25:00,64.15,64.15,63.95,64.01,15529.0,57.3547,57.3547,57.1759,57.2296,15529.0
2015-06-08 10:30:00,64.0,64.12,63.96,64.09,12041.0,57.2206,57.3279,57.1849,57.3011,12041.0
2015-06-08 10:35:00,64.09,64.09,63.99,64.03,10377.0,57.3011,57.3011,57.2117,57.2475,10377.0
2015-06-08 10:40:00,64.04,64.16,63.98,64.09,18536.0,57.2564,57.3637,57.2027,57.3011,18536.0
2015-06-08 10:45:00,64.1,64.12,64.02,64.09,12111.0,57.31,57.3279,57.2385,57.3011,12111.0
2015-06-08 10:50:00,64.1,64.12,63.98,64.02,11573.0,57.31,57.3279,57.2027,57.2385,11573.0
2015-06-08 10:55:00,64.02,64.11,64.01,64.05,9895.0,57.2385,57.319,57.2296,57.2653,9895.0
2015-06-08 11:00:00,64.05,64.13,64.01,64.07,13404.0,57.2653,57.3369,57.2296,57.2832,13404.0
2015-06-08 11:05:00,64.06,64.11,63.99,64.07,13916.0,57.2743,57.319,57.2117,57.2832,13916.0
2015-06-08 11:10:00,64.08,64.09,63.99,64.04,20885.0,57.2922,57.3011,57.2117,57.2564,20885.0
2015-06-08 11:15:00,64.04,64.05,63.96,64.01,17356.0,57.2564,57.2653,57.1849,57.2296,17356.0
2015-06-08 11:20:00,64.02,64.14,64.02,64.13,41114.0,57.2385,57.3458,57.2385,57.3369,41114.0
2015-06-08 11:25:00,64.13,64.15,64.07,64.11,52808.0,57.3369,57.3547,57.2832,57.319,52808.0
2015-06-08 11:30:00,64.1,64.11,64.02,64.02,10476.0,57.31,57.319,57.2385,57.2385,10476.0
2015-06-08 11:35:00,64.01,64.02,63.97,63.97,6600.0,57.2296,57.2385,57.1938,57.1938,6600.0
2015-06-08 11:40:00,63.96,64.01,63.92,64.0,24550.0,57.1849,57.2296,57.1491,57.2206,24550.0
2015-06-08 11:45:00,64.0,64.0,63.93,63.94,10300.0,57.2206,57.2206,57.158,57.167,10300.0
2015-06-08 11:50:00,63.95,63.95,63.84,63.92,8902.0,57.1759,57.1759,57.0776,57.1491,8902.0
2015-06-08 11:55:00,63.92,63.98,63.92,63.97,3229.0,57.1491,57.2027,57.1491,57.1938,3229.0
2015-06-08 12:00:00,63.98,64.02,63.94,63.98,11385.0,57.2027,57.2385,57.167,57.2027,11385.0
2015-06-08 12:05:00,63.97,64.05,63.96,64.03,7724.0,57.1938,57.2653,57.1849,57.2475,7724.0
2015-06-08 12:10:00,64.04,64.05,64.0,64.01,4408.0,57.2564,57.2653,57.2206,57.2296,4408.0
2015-06-08 12:15:00,64.01,64.14,64.01,64.11,22709.0,57.2296,57.3458,57.2296,57.319,22709.0
2015-06-08 12:20:00,64.11,64.12,64.04,64.11,15942.0,57.319,57.3279,57.2564,57.319,15942.0
2015-06-08 12:25:00,64.09,64.12,64.08,64.12,5414.0,57.3011,57.3279,57.2922,57.3279,5414.0
2015-06-08 12:30:00,64.12,64.15,64.07,64.11,9608.0,57.3279,57.3547,57.2832,57.319,9608.0
2015-06-08 12:35:00,64.12,64.12,64.03,64.07,8530.0,57.3279,57.3279,57.2475,57.2832,8530.0
2015-06-08 12:40:00,64.07,64.08,64.0,64.0,5056.0,57.2832,57.2922,57.2206,57.2206,5056.0
2015-06-08 12:45:00,63.99,64.0,63.94,63.96,3481.0,57.2117,57.2206,57.167,57.1849,3481.0
2015-06-08 12:50:00,63.96,63.99,63.95,63.97,3842.0,57.1849,57.2117,57.1759,57.1938,3842.0
2015-06-08 12:55:00,63.96,63.96,63.86,63.91,8872.0,57.1849,57.1849,57.0955,57.1402,8872.0
2015-06-08 13:00:00,63.9,63.95,63.88,63.93,6295.0,57.1312,57.1759,57.1133,57.158,6295.0
2015-06-08 13:05:00,63.92,63.93,63.82,63.84,11070.0,57.1491,57.158,57.0597,57.0776,11070.0
2015-06-08 13:10:00,63.85,63.88,63.82,63.85,6600.0,57.0865,57.1133,57.0597,57.0865,6600.0
2015-06-08 13:15:00,63.84,63.84,63.77,63.81,17718.0,57.0776,57.0776,57.015,57.0508,17718.0
2015-06-08 13:20:00,63.81,63.85,63.81,63.81,7232.0,57.0508,57.0865,57.0508,57.0508,7232.0
2015-06-08 13:25:00,63.81,63.85,63.78,63.81,12540.0,57.0508,57.0865,57.0239,57.0508,12540.0
2015-06-08 13:30:00,63.79,63.79,63.63,63.66,30926.0,57.0329,57.0329,56.8898,56.9166,30926.0
2015-06-08 13:35:00,63.66,63.66,63.59,63.65,24232.0,56.9166,56.9166,56.8541,56.9077,24232.0
2015-06-08 13:40:00,63.67,63.75,63.67,63.75,18011.0,56.9256,56.9971,56.9256,56.9971,18011.0
2015-06-08 13:45:00,63.74,63.76,63.72,63.76,13365.0,56.9882,57.0061,56.9703,57.0061,13365.0
2015-06-08 13:50:00,63.75,63.78,63.71,63.77,14647.0,56.9971,57.0239,56.9613,57.015,14647.0
2015-06-08 13:55:00,63.77,63.84,63.77,63.81,25100.0,57.015,57.0776,57.015,57.0508,25100.0
2015-06-08 14:00:00,63.81,63.81,63.72,63.76,12442.0,57.0508,57.0508,56.9703,57.0061,12442.0
2015-06-08 14:05:00,63.75,63.76,63.7,63.71,12391.0,56.9971,57.0061,56.9524,56.9613,12391.0
2015-06-08 14:10:00,63.7,63.77,63.69,63.76,12645.0,56.9524,57.015,56.9435,57.0061,12645.0
2015-06-08 14:15:00,63.74,63.78,63.71,63.77,9562.0,56.9882,57.0239,56.9613,57.015,9562.0
2015-06-08 14:20:00,63.77,63.81,63.76,63.81,9773.0,57.015,57.0508,57.0061,57.0508,9773.0
2015-06-08 14:25:00,63.8,63.84,63.78,63.83,11226.0,57.0418,57.0776,57.0239,57.0686,11226.0
2015-06-08 14:30:00,63.83,63.93,63.83,63.93,20497.0,57.0686,57.158,57.0686,57.158,20497.0
2015-06-08 14:35:00,63.94,63.95,63.89,63.89,19524.0,57.167,57.1759,57.1223,57.1223,19524.0
2015-06-08 14:40:00,63.89,63.92,63.87,63.89,20874.0,57.1223,57.1491,57.1044,57.1223,20874.0
2015-06-08 14:45:00,63.89,63.92,63.85,63.86,18657.0,57.1223,57.1491,57.0865,57.0955,18657.0
2015-06-08 14:50:00,63.85,63.88,63.8,63.85,54113.0,57.0865,57.1133,57.0418,57.0865,54113.0
2015-06-08 14:55:00,63.83,63.85,63.75,63.81,25438.0,57.0686,57.0865,56.9971,57.0508,25438.0
2015-06-08 15:00:00,63.81,63.84,63.78,63.8,16944.0,57.0508,57.0776,57.0239,57.0418,16944.0
2015-06-08 15:05:00,63.79,63.86,63.79,63.81,19054.0,57.0329,57.0955,57.0329,57.0508,19054.0
2015-06-08 15:10:00,63.81,63.81,63.76,63.8,22664.0,57.0508,57.0508,57.0061,57.0418,22664.0
2015-06-08 15:15:00,63.8,63.81,63.77,63.8,22858.0,57.0418,57.0508,57.015,57.0418,22858.0
2015-06-08 15:20:00,63.8,63.86,63.74,63.77,37121.0,57.0418,57.0955,56.9882,57.015,37121.0
2015-06-08 15:25:00,63.76,63.82,63.74,63.79,25567.0,57.0061,57.0597,56.9882,57.0329,25567.0
2015-06-08 15:30:00,63.78,63.8,63.68,63.68,53951.0,57.0239,57.0418,56.9345,56.9345,53951.0
2015-06-08 15:35:00,63.67,63.72,63.66,63.69,35445.0,56.9256,56.9703,56.9166,56.9435,35445.0
2015-06-08 15:40:00,63.68,63.73,63.67,63.69,37737.0,56.9345,56.9792,56.9256,56.9435,37737.0
2015-06-08 15:45:00,63.69,63.74,63.68,63.71,37639.0,56.9435,56.9882,56.9345,56.9613,37639.0
2015-06-08 15:50:00,63.7,63.74,63.65,63.67,55404.0,56.9524,56.9882,56.9077,56.9256,55404.0
2015-06-08 15:55:00,63.67,63.67,63.56,63.6,97329.0,56.9256,56.9256,56.8272,56.863,97329.0
2015-06-09 09:30:00,63.62,63.8,63.36,63.49,52314.0,56.8809,57.0418,56.6484,56.7647,52314.0
2015-06-09 09:35:00,63.54,63.57,63.29,63.37,17859.0,56.8094,56.8362,56.5858,56.6574,17859.0
2015-06-09 09:40:00,63.37,63.41,63.11,63.14,33787.0,56.6574,56.6931,56.4249,56.4517,33787.0
2015-06-09 09:45:00,63.14,63.2,63.03,63.06,27728.0,56.4517,56.5054,56.3534,56.3802,27728.0
2015-06-09 09:50:00,63.07,63.07,62.85,62.9,62829.0,56.3891,56.3891,56.1924,56.2371,62829.0
2015-06-09 09:55:00,62.9,62.95,62.74,62.76,55183.0,56.2371,56.2819,56.0941,56.112,55183.0
2015-06-09 10:00:00,62.74,62.82,62.63,62.72,59945.0,56.0941,56.1656,55.9958,56.0762,59945.0
2015-06-09 10:05:00,62.72,62.93,62.65,62.93,39055.0,56.0762,56.264,56.0136,56.264,39055.0
2015-06-09 10:10:00,62.96,63.16,62.96,63.12,24584.0,56.2908,56.4696,56.2908,56.4338,24584.0
2015-06-09 10:15:00,63.15,63.17,62.96,62.96,14064.0,56.4607,56.4785,56.2908,56.2908,14064.0
2015-06-09 10:20:00,62.97,63.03,62.92,62.92,9886.0,56.2997,56.3534,56.255,56.255,9886.0
2015-06-09 10:25:00,62.93,62.95,62.83,62.89,13186.0,56.264,56.2819,56.1746,56.2282,13186.0
2015-06-09 10:30:00,62.89,62.89,62.77,62.88,24449.0,56.2282,56.2282,56.1209,56.2193,24449.0
2015-06-09 10:35:00,62.87,62.91,62.85,62.9,23500.0,56.2103,56.2461,56.1924,56.2371,23500.0
2015-06-09 10:40:00,62.9,62.92,62.87,62.91,35988.0,56.2371,56.255,56.2103,56.2461,35988.0
2015-06-09 10:45:00,62.91,63.01,62.89,62.96,17034.0,56.2461,56.3355,56.2282,56.2908,17034.0
2015-06-09 10:50:00,62.97,63.09,62.96,62.98,17055.0,56.2997,56.407,56.2908,56.3087,17055.0
2015-06-09 10:55:00,62.98,63.15,62.98,63.15,20730.0,56.3087,56.4607,56.3087,56.4607,20730.0
2015-06-09 11:00:00,63.16,63.26,63.16,63.2,7418.0,56.4696,56.559,56.4696,56.5054,7418.0
2015-06-09 11:05:00,63.21,63.23,63.16,63.2,12310.0,56.5143,56.5322,56.4696,56.5054,12310.0
2015-06-09 11:10:00,63.21,63.3,63.21,63.29,15395.0,56.5143,56.5948,56.5143,56.5858,15395.0
2015-06-09 11:15:00,63.29,63.31,63.16,63.19,20138.0,56.5858,56.6037,56.4696,56.4964,20138.0
2015-06-09 11:20:00,63.19,63.23,63.15,63.21,12051.0,56.4964,56.5322,56.4607,56.5143,12051.0
2015-06-09 11:25:00,63.23,63.28,63.22,63.28,5000.0,56.5322,56.5769,56.5233,56.5769,5000.0
2015-06-09 11:30:00,63.29,63.45,63.29,63.43,10001.0,56.5858,56.7289,56.5858,56.711,10001.0
2015-06-09 11:35:00,63.43,63.51,63.41,63.49,26894.0,56.711,56.7825,56.6931,56.7647,26894.0
2015-06-09 11:40:00,63.49,63.55,63.48,63.5,21615.0,56.7647,56.8183,56.7557,56.7736,21615.0
2015-06-09 11:45:00,63.52,63.52,63.49,63.52,27701.0,56.7915,56.7915,56.7647,56.7915,27701.0
2015-06-09 11:50:00,63.52,63.52,63.49,63.51,23606.0,56.7915,56.7915,56.7647,56.7825,23606.0
2015-06-09 11:55:00,63.5,63.52,63.49,63.51,59660.0,56.7736,56.7915,56.7647,56.7825,59660.0
2015-06-09 12:00:00,63.5,63.54,63.49,63.5,36831.0,56.7736,56.8094,56.7647,56.7736,36831.0
2015-06-09 12:05:00,63.5,63.53,63.49,63.53,12925.0,56.7736,56.8004,56.7647,56.8004,12925.0
2015-06-09 12:10:00,63.53,63.54,63.49,63.52,15433.0,56.8004,56.8094,56.7647,56.7915,15433.0
2015-06-09 12:15:00,63.54,63.55,63.45,63.49,25669.0,56.8094,56.8183,56.7289,56.7647,25669.0
2015-06-09 12:20:00,63.48,63.57,63.47,63.54,9410.0,56.7557,56.8362,56.7468,56.8094,9410.0
2015-06-09 12:25:00,63.54,63.56,63.51,63.52,6100.0,56.8094,56.8272,56.7825,56.7915,6100.0
2015-06-09 12:30:00,63.52,63.55,63.5,63.54,9093.0,56.7915,56.8183,56.7736,56.8094,9093.0
2015-06-09 12:35:00,63.53,63.55,63.48,63.52,12900.0,56.8004,56.8183,56.7557,56.7915,12900.0
2015-06-09 12:40:00,63.52,63.55,63.5,63.51,13372.0,56.7915,56.8183,56.7736,56.7825,13372.0
2015-06-09 12:45:00,63.5,63.53,63.47,63.51,36395.0,56.7736,56.8004,56.7468,56.7825,36395.0
2015-06-09 12:50:00,63.5,63.56,63.49,63.56,6981.0,56.7736,56.8272,56.7647,56.8272,6981.0
2015-06-09 12:55:00,63.56,63.63,63.55,63.62,11446.0,56.8272,56.8898,56.8183,56.8809,11446.0
2015-06-09 13:00:00,63.63,63.71,63.63,63.69,13824.0,56.8898,56.9613,56.8898,56.9435,13824.0
2015-06-09 13:05:00,63.68,63.68,63.61,63.63,6625.0,56.9345,56.9345,56.8719,56.8898,6625.0
2015-06-09 13:10:00,63.61,63.64,63.6,63.61,6630.0,56.8719,56.8988,56.863,56.8719,6630.0
2015-06-09 13:15:00,63.61,63.68,63.6,63.67,12609.0,56.8719,56.9345,56.863,56.9256,12609.0
2015-06-09 13:20:00,63.68,63.72,63.67,63.7,8235.0,56.9345,56.9703,56.9256,56.9524,8235.0
2015-06-09 13:25:00,63.69,63.75,63.67,63.75,10567.0,56.9435,56.9971,56.9256,56.9971,10567.0
2015-06-09 13:30:00,63.74,63.75,63.7,63.74,8700.0,56.9882,56.9971,56.9524,56.9882,8700.0
2015-06-09 13:35:00,63.74,63.74,63.69,63.7,7108.0,56.9882,56.9882,56.9435,56.9524,7108.0
2015-06-09 13:40:00,63.69,63.69,63.58,63.6,7140.0,56.9435,56.9435,56.8451,56.863,7140.0
2015-06-09 13:45:00,63.6,63.6,63.56,63.59,7075.0,56.863,56.863,56.8272,56.8541,7075.0
2015-06-09 13:50:00,63.59,63.64,63.56,63.61,5710.0,56.8541,56.8988,56.8272,56.8719,5710.0
2015-06-09 13:55:00,63.62,63.62,63.55,63.58,10105.0,56.8809,56.8809,56.8183,56.8451,10105.0
2015-06-09 14:00:00,63.59,63.72,63.59,63.72,18378.0,56.8541,56.9703,56.8541,56.9703,18378.0
2015-06-09 14:05:00,63.71,63.77,63.69,63.76,22679.0,56.9613,57.015,56.9435,57.0061,22679.0
2015-06-09 14:10:00,63.76,63.84,63.76,63.81,73677.0,57.0061,57.0776,57.0061,57.0508,73677.0
2015-06-09 14:15:00,63.81,63.85,63.79,63.82,21708.0,57.0508,57.0865,57.0329,57.0597,21708.0
2015-06-09 14:20:00,63.83,63.87,63.81,63.86,21009.0,57.0686,57.1044,57.0508,57.0955,21009.0
2015-06-09 14:25:00,63.87,63.87,63.81,63.82,13741.0,57.1044,57.1044,57.0508,57.0597,13741.0
2015-06-09 14:30:00,63.82,63.87,63.81,63.85,44273.0,57.0597,57.1044,57.0508,57.0865,44273.0
2015-06-09 14:35:00,63.85,63.87,63.8,63.83,34055.0,57.0865,57.1044,57.0418,57.0686,34055.0
2015-06-09 14:40:00,63.84,63.88,63.83,63.84,14458.0,57.0776,57.1133,57.0686,57.0776,14458.0
2015-06-09 14:45:00,63.85,63.85,63.79,63.81,11437.0,57.0865,57.0865,57.0329,57.0508,11437.0
2015-06-09 14:50:00,63.8,63.83,63.76,63.82,41365.0,57.0418,57.0686,57.0061,57.0597,41365.0
2015-06-09 14:55:00,63.81,63.86,63.8,63.84,22854.0,57.0508,57.0955,57.0418,57.0776,22854.0
2015-06-09 15:00:00,63.83,63.83,63.76,63.77,17483.0,57.0686,57.0686,57.0061,57.015,17483.0
2015-06-09 15:05:00,63.77,63.8,63.7,63.7,16542.0,57.015,57.0418,56.9524,56.9524,16542.0
2015-06-09 15:10:00,63.7,63.73,63.69,63.7,14624.0,56.9524,56.9792,56.9435,56.9524,14624.0
2015-06-09 15:15:00,63.69,63.74,63.69,63.73,11067.0,56.9435,56.9882,56.9435,56.9792,11067.0
2015-06-09 15:20:00,63.73,63.73,63.65,63.72,31095.0,56.9792,56.9792,56.9077,56.9703,31095.0
2015-06-09 15:25:00,63.72,63.72,63.67,63.71,30811.0,56.9703,56.9703,56.9256,56.9613,30811.0
2015-06-09 15:30:00,63.71,63.75,63.68,63.71,56850.0,56.9613,56.9971,56.9345,56.9613,56850.0
2015-06-09 15:35:00,63.7,63.78,63.68,63.77,28202.0,56.9524,57.0239,56.9345,57.015,28202.0
2015-06-09 15:40:00,63.76,63.78,63.74,63.76,47291.0,57.0061,57.0239,56.9882,57.0061,47291.0
2015-06-09 15:45:00,63.76,63.78,63.71,63.76,45880.0,57.0061,57.0239,56.9613,57.0061,45880.0
2015-06-09 15:50:00,63.77,63.82,63.76,63.78,39607.0,57.015,57.0597,57.0061,57.0239,39607.0
2015-06-09 15:55:00,63.78,63.81,63.7,63.7,58529.0,57.0239,57.0508,56.9524,56.9524,58529.0
2015-06-10 09:30:00,63.87,63.96,63.81,63.88,52900.0,57.1044,57.1849,57.0508,57.1133,52900.0
2015-06-10 09:35:00,63.89,64.14,63.89,64.14,34256.0,57.1223,57.3458,57.1223,57.3458,34256.0
2015-06-10 09:40:00,64.17,64.24,63.96,64.03,17375.0,57.3726,57.4352,57.1849,57.2475,17375.0
2015-06-10 09:45:00,64.02,64.32,64.02,64.3,24348.0,57.2385,57.5067,57.2385,57.4889,24348.0
2015-06-10 09:50:00,64.31,64.47,64.31,64.41,25687.0,57.4978,57.6408,57.4978,57.5872,25687.0
2015-06-10 09:55:00,64.45,64.64,64.39,64.54,69433.0,57.623,57.7928,57.5693,57.7034,69433.0
2015-06-10 10:00:00,64.54,64.57,64.31,64.32,38663.0,57.7034,57.7303,57.4978,57.5067,38663.0
2015-06-10 10:05:00,64.34,64.47,64.33,64.43,19186.0,57.5246,57.6408,57.5157,57.6051,19186.0
2015-06-10 10:10:00,64.44,64.5,64.34,64.43,19883.0,57.614,57.6677,57.5246,57.6051,19883.0
2015-06-10 10:15:00,64.44,64.47,64.41,64.41,13338.0,57.614,57.6408,57.5872,57.5872,13338.0
2015-06-10 10:20:00,64.41,64.45,64.36,64.39,32425.0,57.5872,57.623,57.5425,57.5693,32425.0
2015-06-10 10:25:00,64.42,64.5,64.42,64.47,13310.0,57.5961,57.6677,57.5961,57.6408,13310.0
2015-06-10 10:30:00,64.47,64.57,64.43,64.53,19971.0,57.6408,57.7303,57.6051,57.6945,19971.0
2015-06-10 10:35:00,64.54,64.69,64.54,64.67,31192.0,57.7034,57.8375,57.7034,57.8197,31192.0
2015-06-10 10:40:00,64.67,64.7,64.63,64.67,12451.0,57.8197,57.8465,57.7839,57.8197,12451.0
2015-06-10 10:45:00,64.68,64.72,64.66,64.69,19236.0,57.8286,57.8644,57.8107,57.8375,19236.0
2015-06-10 10:50:00,64.69,64.73,64.64,64.72,21066.0,57.8375,57.8733,57.7928,57.8644,21066.0
2015-06-10 10:55:00,64.72,64.8,64.7,64.78,19301.0,57.8644,57.9359,57.8465,57.918,19301.0
2015-06-10 11:00:00,64.78,64.82,64.64,64.64,26422.0,57.918,57.9538,57.7928,57.7928,26422.0
2015-06-10 11:05:00,64.64,64.78,64.62,64.78,22960.0,57.7928,57.918,57.775,57.918,22960.0
2015-06-10 11:10:00,64.78,65.14,64.76,65.03,84309.0,57.918,58.2399,57.9001,58.1415,84309.0
2015-06-10 11:15:00,65.01,65.16,64.98,65.02,53183.0,58.1236,58.2578,58.0968,58.1326,53183.0
2015-06-10 11:20:00,65.03,65.06,64.96,65.04,31564.0,58.1415,58.1683,58.0789,58.1505,31564.0
2015-06-10 11:25:00,65.04,65.13,65.0,65.11,32861.0,58.1505,58.2309,58.1147,58.213,32861.0
2015-06-10 11:30:00,65.11,65.22,65.11,65.21,36980.0,58.213,58.3114,58.213,58.3025,36980.0
2015-06-10 11:35:00,65.2,65.22,65.08,65.1,16511.0,58.2935,58.3114,58.1862,58.2041,16511.0
2015-06-10 11:40:00,65.1,65.24,65.07,65.21,27609.0,58.2041,58.3293,58.1773,58.3025,27609.0
2015-06-10 11:45:00,65.21,65.26,65.15,65.17,21400.0,58.3025,58.3472,58.2488,58.2667,21400.0
2015-06-10 11:50:00,65.17,65.25,65.14,65.25,30286.0,58.2667,58.3382,58.2399,58.3382,30286.0
2015-06-10 11:55:00,65.24,65.3,65.24,65.26,28396.0,58.3293,58.3829,58.3293,58.3472,28396.0
2015-06-10 12:00:00,65.26,65.35,65.26,65.33,46543.0,58.3472,58.4276,58.3472,58.4097,46543.0
2015-06-10 12:05:00,65.32,65.37,65.3,65.33,28689.0,58.4008,58.4455,58.3829,58.4097,28689.0
2015-06-10 12:10:00,65.33,65.35,65.32,65.34,14084.0,58.4097,58.4276,58.4008,58.4187,14084.0
2015-06-10 12:15:00,65.34,65.34,65.2,65.24,15629.0,58.4187,58.4187,58.2935,58.3293,15629.0
2015-06-10 12:20:00,65.24,65.28,65.22,65.27,11640.0,58.3293,58.365,58.3114,58.3561,11640.0
2015-06-10 12:25:00,65.27,65.28,65.21,65.23,12282.0,58.3561,58.365,58.3025,58.3203,12282.0
2015-06-10 12:30:00,65.22,65.26,65.18,65.24,9466.0,58.3114,58.3472,58.2756,58.3293,9466.0
2015-06-10 12:35:00,65.21,65.25,65.16,65.16,8536.0,58.3025,58.3382,58.2578,58.2578,8536.0
2015-06-10 12:40:00,65.17,65.24,65.15,65.19,44124.0,58.2667,58.3293,58.2488,58.2846,44124.0
2015-06-10 12:45:00,65.18,65.27,65.18,65.25,22340.0,58.2756,58.3561,58.2756,58.3382,22340.0
2015-06-10 12:50:00,65.25,65.31,65.25,65.26,8255.0,58.3382,58.3919,58.3382,58.3472,8255.0
2015-06-10 12:55:00,65.26,65.31,65.21,65.25,12661.0,58.3472,58.3919,58.3025,58.3382,12661.0
2015-06-10 13:00:00,65.25,65.27,65.2,65.24,9364.0,58.3382,58.3561,58.2935,58.3293,9364.0
2015-06-10 13:05:00,65.23,65.25,65.2,65.24,12100.0,58.3203,58.3382,58.2935,58.3293,12100.0
2015-06-10 13:10:00,65.23,65.23,65.17,65.21,14815.0,58.3203,58.3203,58.2667,58.3025,14815.0
2015-06-10 13:15:00,65.2,65.23,65.16,65.16,10108.0,58.2935,58.3203,58.2578,58.2578,10108.0
2015-06-10 13:20:00,65.15,65.19,65.15,65.17,7191.0,58.2488,58.2846,58.2488,58.2667,7191.0
2015-06-10 13:25:00,65.18,65.21,65.12,65.14,11980.0,58.2756,58.3025,58.222,58.2399,11980.0
2015-06-10 13:30:00,65.12,65.18,65.08,65.17,12993.0,58.222,58.2756,58.1862,58.2667,12993.0
2015-06-10 13:35:00,65.16,65.17,65.11,65.13,16154.0,58.2578,58.2667,58.213,58.2309,16154.0
2015-06-10 13:40:00,65.13,65.13,65.07,65.12,9289.0,58.2309,58.2309,58.1773,58.222,9289.0
2015-06-10 13:45:00,65.11,65.14,65.09,65.13,7428.0,58.213,58.2399,58.1952,58.2309,7428.0
2015-06-10 13:50:00,65.11,65.13,65.08,65.11,9686.0,58.213,58.2309,58.1862,58.213,9686.0
2015-06-10 13:55:00,65.12,65.13,65.08,65.13,5900.0,58.222,58.2309,58.1862,58.2309,5900.0
2015-06-10 14:00:00,65.13,65.25,65.13,65.24,13324.0,58.2309,58.3382,58.2309,58.3293,13324.0
2015-06-10 14:05:00,65.23,65.24,65.2,65.23,13537.0,58.3203,58.3293,58.2935,58.3203,13537.0
2015-06-10 14:10:00,65.23,65.24,65.17,65.19,12467.0,58.3203,58.3293,58.2667,58.2846,12467.0
2015-06-10 14:15:00,65.17,65.25,65.16,65.23,16209.0,58.2667,58.3382,58.2578,58.3203,16209.0
2015-06-10 14:20:00,65.24,65.32,65.24,65.3,16697.0,58.3293,58.4008,58.3293,58.3829,16697.0
2015-06-10 14:25:00,65.29,65.31,65.26,65.28,8389.0,58.374,58.3919,58.3472,58.365,8389.0
2015-06-10 14:30:00,65.26,65.27,65.23,65.26,14095.0,58.3472,58.3561,58.3203,58.3472,14095.0
2015-06-10 14:35:00,65.25,65.28,65.23,65.24,11270.0,58.3382,58.365,58.3203,58.3293,11270.0
2015-06-10 14:40:00,65.23,65.31,65.23,65.29,12761.0,58.3203,58.3919,58.3203,58.374,12761.0
2015-06-10 14:45:00,65.3,65.3,65.23,65.23,26983.0,58.3829,58.3829,58.3203,58.3203,26983.0
2015-06-10 14:50:00,65.23,65.29,65.23,65.29,15127.0,58.3203,58.374,58.3203,58.374,15127.0
2015-06-10 14:55:00,65.3,65.33,65.24,65.32,15120.0,58.3829,58.4097,58.3293,58.4008,15120.0
2015-06-10 15:00:00,65.33,65.33,65.26,65.28,31270.0,58.4097,58.4097,58.3472,58.365,31270.0
2015-06-10 15:05:00,65.28,65.34,65.28,65.3,22805.0,58.365,58.4187,58.365,58.3829,22805.0
2015-06-10 15:10:00,65.3,65.34,65.28,65.31,36317.0,58.3829,58.4187,58.365,58.3919,36317.0
2015-06-10 15:15:00,65.32,65.37,65.3,65.36,47990.0,58.4008,58.4455,58.3829,58.4366,47990.0
2015-06-10 15:20:00,65.34,65.35,65.27,65.29,53610.0,58.4187,58.4276,58.3561,58.374,53610.0
2015-06-10 15:25:00,65.29,65.3,65.25,65.26,19723.0,58.374,58.3829,58.3382,58.3472,19723.0
2015-06-10 15:30:00,65.26,65.28,65.17,65.23,40410.0,58.3472,58.365,58.2667,58.3203,40410.0
2015-06-10 15:35:00,65.23,65.23,65.17,65.19,20614.0,58.3203,58.3203,58.2667,58.2846,20614.0
2015-06-10 15:40:00,65.19,65.19,65.11,65.11,47395.0,58.2846,58.2846,58.213,58.213,47395.0
2015-06-10 15:45:00,65.11,65.16,65.07,65.08,64352.0,58.213,58.2578,58.1773,58.1862,64352.0
2015-06-10 15:50:00,65.08,65.14,65.07,65.07,91250.0,58.1862,58.2399,58.1773,58.1773,91250.0
2015-06-10 15:55:00,65.07,65.08,64.83,64.85,357001.0,58.1773,58.1862,57.9627,57.9806,357001.0
2015-06-11 09:30:00,65.16,65.16,64.8,64.81,64397.0,58.2578,58.2578,57.9359,57.9448,64397.0
2015-06-11 09:35:00,64.82,64.88,64.74,64.78,38048.0,57.9538,58.0074,57.8822,57.918,38048.0
2015-06-11 09:40:00,64.77,64.77,64.56,64.57,45353.0,57.9091,57.9091,57.7213,57.7303,45353.0
2015-06-11 09:45:00,64.57,64.63,64.5,64.6,67124.0,57.7303,57.7839,57.6677,57.7571,67124.0
2015-06-11 09:50:00,64.61,64.74,64.58,64.61,134915.0,57.766,57.8822,57.7392,57.766,134915.0
2015-06-11 09:55:00,64.61,64.64,64.58,64.64,73552.0,57.766,57.7928,57.7392,57.7928,73552.0
2015-06-11 10:00:00,64.64,64.68,64.59,64.65,57497.0,57.7928,57.8286,57.7481,57.8018,57497.0
2015-06-11 10:05:00,64.64,64.67,64.6,64.62,31419.0,57.7928,57.8197,57.7571,57.775,31419.0
2015-06-11 10:10:00,64.61,64.8,64.6,64.8,27798.0,57.766,57.9359,57.7571,57.9359,27798.0
2015-06-11 10:15:00,64.81,64.87,64.74,64.76,134820.0,57.9448,57.9985,57.8822,57.9001,134820.0
2015-06-11 10:20:00,64.77,64.77,64.63,64.63,24415.0,57.9091,57.9091,57.7839,57.7839,24415.0
2015-06-11 10:25:00,64.63,64.67,64.61,64.65,81441.0,57.7839,57.8197,57.766,57.8018,81441.0
2015-06-11 10:30:00,64.64,64.64,64.49,64.63,54286.0,57.7928,57.7928,57.6587,57.7839,54286.0
2015-06-11 10:35:00,64.62,64.62,64.36,64.42,43655.0,57.775,57.775,57.5425,57.5961,43655.0
2015-06-11 10:40:00,64.43,64.58,64.42,64.54,17410.0,57.6051,57.7392,57.5961,57.7034,17410.0
2015-06-11 10:45:00,64.54,64.54,64.47,64.48,14111.0,57.7034,57.7034,57.6408,57.6498,14111.0
2015-06-11 10:50:00,64.48,64.54,64.45,64.47,30556.0,57.6498,57.7034,57.623,57.6408,30556.0
2015-06-11 10:55:00,64.48,64.48,64.37,64.38,37118.0,57.6498,57.6498,57.5514,57.5604,37118.0
2015-06-11 11:00:00,64.39,64.41,64.3,64.3,38639.0,57.5693,57.5872,57.4889,57.4889,38639.0
2015-06-11 11:05:00,64.3,64.32,64.25,64.3,45303.0,57.4889,57.5067,57.4441,57.4889,45303.0
2015-06-11 11:10:00,64.31,64.39,64.3,64.37,37613.0,57.4978,57.5693,57.4889,57.5514,37613.0
2015-06-11 11:15:00,64.37,64.39,64.33,64.36,21817.0,57.5514,57.5693,57.5157,57.5425,21817.0
2015-06-11 11:20:00,64.36,64.44,64.35,64.44,22726.0,57.5425,57.614,57.5336,57.614,22726.0
2015-06-11 11:25:00,64.45,64.48,64.4,64.42,20156.0,57.623,57.6498,57.5783,57.5961,20156.0
2015-06-11 11:30:00,64.42,64.44,64.4,64.42,46825.0,57.5961,57.614,57.5783,57.5961,46825.0
2015-06-11 11:35:00,64.43,64.58,64.43,64.56,22088.0,57.6051,57.7392,57.6051,57.7213,22088.0
2015-06-11 11:40:00,64.58,64.58,64.49,64.52,13655.0,57.7392,57.7392,57.6587,57.6855,13655.0
2015-06-11 11:45:00,64.5,64.56,64.5,64.56,17231.0,57.6677,57.7213,57.6677,57.7213,17231.0
2015-06-11 11:50:00,64.56,64.62,64.55,64.62,16226.0,57.7213,57.775,57.7124,57.775,16226.0
2015-06-11 11:55:00,64.62,64.67,64.58,64.66,11264.0,57.775,57.8197,57.7392,57.8107,11264.0
2015-06-11 12:00:00,64.66,64.69,64.65,64.69,7683.0,57.8107,57.8375,57.8018,57.8375,7683.0
2015-06-11 12:05:00,64.69,64.71,64.64,64.67,16993.0,57.8375,57.8554,57.7928,57.8197,16993.0
2015-06-11 12:10:00,64.67,64.71,64.65,64.7,20562.0,57.8197,57.8554,57.8018,57.8465,20562.0
2015-06-11 12:15:00,64.7,64.75,64.68,64.75,14170.0,57.8465,57.8912,57.8286,57.8912,14170.0
2015-06-11 12:20:00,64.74,64.76,64.65,64.66,14591.0,57.8822,57.9001,57.8018,57.8107,14591.0
2015-06-11 12:25:00,64.65,64.68,64.6,64.65,50080.0,57.8018,57.8286,57.7571,57.8018,50080.0
2015-06-11 12:30:00,64.64,64.69,64.63,64.68,26685.0,57.7928,57.8375,57.7839,57.8286,26685.0
2015-06-11 12:35:00,64.69,64.71,64.67,64.7,27712.0,57.8375,57.8554,57.8197,57.8465,27712.0
2015-06-11 12:40:00,64.7,64.74,64.68,64.68,12274.0,57.8465,57.8822,57.8286,57.8286,12274.0
2015-06-11 12:45:00,64.69,64.77,64.68,64.75,13846.0,57.8375,57.9091,57.8286,57.8912,13846.0
2015-06-11 12:50:00,64.75,64.75,64.67,64.68,7926.0,57.8912,57.8912,57.8197,57.8286,7926.0
2015-06-11 12:55:00,64.69,64.74,64.67,64.72,30854.0,57.8375,57.8822,57.8197,57.8644,30854.0
2015-06-11 13:00:00,64.73,64.73,64.69,64.72,9805.0,57.8733,57.8733,57.8375,57.8644,9805.0
2015-06-11 13:05:00,64.71,64.75,64.71,64.75,22889.0,57.8554,57.8912,57.8554,57.8912,22889.0
2015-06-11 13:10:00,64.75,64.75,64.7,64.72,7987.0,57.8912,57.8912,57.8465,57.8644,7987.0
2015-06-11 13:15:00,64.71,64.72,64.64,64.64,40342.0,57.8554,57.8644,57.7928,57.7928,40342.0
2015-06-11 13:20:00,64.65,64.68,64.64,64.65,9113.0,57.8018,57.8286,57.7928,57.8018,9113.0
2015-06-11 13:25:00,64.66,64.67,64.63,64.64,8518.0,57.8107,57.8197,57.7839,57.7928,8518.0
2015-06-11 13:30:00,64.64,64.7,64.64,64.7,29292.0,57.7928,57.8465,57.7928,57.8465,29292.0
2015-06-11 13:35:00,64.7,64.7,64.67,64.68,97482.0,57.8465,57.8465,57.8197,57.8286,97482.0
2015-06-11 13:40:00,64.68,64.69,64.64,64.67,57239.0,57.8286,57.8375,57.7928,57.8197,57239.0
2015-06-11 13:45:00,64.66,64.68,64.62,64.62,115833.0,57.8107,57.8286,57.775,57.775,115833.0
2015-06-11 13:50:00,64.63,64.68,64.63,64.65,26845.0,57.7839,57.8286,57.7839,57.8018,26845.0
2015-06-11 13:55:00,64.66,64.67,64.6,64.6,37697.0,57.8107,57.8197,57.7571,57.7571,37697.0
2015-06-11 14:00:00,64.61,64.63,64.58,64.63,17729.0,57.766,57.7839,57.7392,57.7839,17729.0
2015-06-11 14:05:00,64.64,64.66,64.6,64.61,27796.0,57.7928,57.8107,57.7571,57.766,27796.0
2015-06-11 14:10:00,64.61,64.61,64.53,64.53,27464.0,57.766,57.766,57.6945,57.6945,27464.0
2015-06-11 14:15:00,64.53,64.54,64.45,64.48,76414.0,57.6945,57.7034,57.623,57.6498,76414.0
2015-06-11 14:20:00,64.48,64.49,64.43,64.48,31315.0,57.6498,57.6587,57.6051,57.6498,31315.0
2015-06-11 14:25:00,64.48,64.5,64.47,64.48,214637.0,57.6498,57.6677,57.6408,57.6498,214637.0
2015-06-11 14:30:00,64.48,64.48,64.45,64.46,31843.0,57.6498,57.6498,57.623,57.6319,31843.0
2015-06-11 14:35:00,64.47,64.47,64.4,64.4,26355.0,57.6408,57.6408,57.5783,57.5783,26355.0
2015-06-11 14:40:00,64.4,64.41,64.36,64.39,24018.0,57.5783,57.5872,57.5425,57.5693,24018.0
2015-06-11 14:45:00,64.38,64.4,64.34,64.4,61208.0,57.5604,57.5783,57.5246,57.5783,61208.0
2015-06-11 14:50:00,64.4,64.41,64.33,64.34,59061.0,57.5783,57.5872,57.5157,57.5246,59061.0
2015-06-11 14:55:00,64.34,64.46,64.32,64.46,65218.0,57.5246,57.6319,57.5067,57.6319,65218.0
2015-06-11 15:00:00,64.46,64.5,64.43,64.5,31584.0,57.6319,57.6677,57.6051,57.6677,31584.0
2015-06-11 15:05:00,64.5,64.56,64.49,64.55,23223.0,57.6677,57.7213,57.6587,57.7124,23223.0
2015-06-11 15:10:00,64.54,64.55,64.5,64.53,47905.0,57.7034,57.7124,57.6677,57.6945,47905.0
2015-06-11 15:15:00,64.53,64.57,64.52,64.55,61050.0,57.6945,57.7303,57.6855,57.7124,61050.0
2015-06-11 15:20:00,64.55,64.6,64.54,64.6,85292.0,57.7124,57.7571,57.7034,57.7571,85292.0
2015-06-11 15:25:00,64.61,64.62,64.54,64.55,25477.0,57.766,57.775,57.7034,57.7124,25477.0
2015-06-11 15:30:00,64.56,64.56,64.53,64.54,52877.0,57.7213,57.7213,57.6945,57.7034,52877.0
2015-06-11 15:35:00,64.55,64.58,64.54,64.56,44609.0,57.7124,57.7392,57.7034,57.7213,44609.0
2015-06-11 15:40:00,64.57,64.57,64.49,64.51,51580.0,57.7303,57.7303,57.6587,57.6766,51580.0
2015-06-11 15:45:00,64.51,64.54,64.47,64.49,111157.0,57.6766,57.7034,57.6408,57.6587,111157.0
2015-06-11 15:50:00,64.49,64.49,64.45,64.46,78576.0,57.6587,57.6587,57.623,57.6319,78576.0
2015-06-11 15:55:00,64.47,64.53,64.45,64.52,166787.0,57.6408,57.6945,57.623,57.6855,166787.0
2015-06-12 09:30:00,64.12,64.38,63.91,63.99,91622.0,57.3279,57.5604,57.1402,57.2117,91622.0
2015-06-12 09:35:00,64.05,64.13,63.88,63.92,52973.0,57.2653,57.3369,57.1133,57.1491,52973.0
2015-06-12 09:40:00,63.91,63.91,63.63,63.66,51180.0,57.1402,57.1402,56.8898,56.9166,51180.0
2015-06-12 09:45:00,63.66,63.97,63.64,63.93,42508.0,56.9166,57.1938,56.8988,57.158,42508.0
2015-06-12 09:50:00,63.92,64.04,63.88,63.9,32415.0,57.1491,57.2564,57.1133,57.1312,32415.0
2015-06-12 09:55:00,63.9,63.9,63.79,63.79,12460.0,57.1312,57.1312,57.0329,57.0329,12460.0
2015-06-12 10:00:00,63.8,64.03,63.77,64.01,21597.0,57.0418,57.2475,57.015,57.2296,21597.0
2015-06-12 10:05:00,64.01,64.03,63.96,63.99,26615.0,57.2296,57.2475,57.1849,57.2117,26615.0
2015-06-12 10:10:00,63.99,64.08,63.96,64.04,29932.0,57.2117,57.2922,57.1849,57.2564,29932.0
2015-06-12 10:15:00,64.04,64.09,63.97,64.02,24453.0,57.2564,57.3011,57.1938,57.2385,24453.0
2015-06-12 10:20:00,64.01,64.04,63.95,64.03,15443.0,57.2296,57.2564,57.1759,57.2475,15443.0
2015-06-12 10:25:00,64.02,64.1,64.02,64.09,16651.0,57.2385,57.31,57.2385,57.3011,16651.0
2015-06-12 10:30:00,64.07,64.11,63.93,63.93,29478.0,57.2832,57.319,57.158,57.158,29478.0
2015-06-12 10:35:00,63.91,63.91,63.76,63.82,21051.0,57.1402,57.1402,57.0061,57.0597,21051.0
2015-06-12 10:40:00,63.81,63.86,63.78,63.86,11458.0,57.0508,57.0955,57.0239,57.0955,11458.0
2015-06-12 10:45:00,63.86,63.88,63.76,63.81,13834.0,57.0955,57.1133,57.0061,57.0508,13834.0
2015-06-12 10:50:00,63.81,63.91,63.81,63.91,11622.0,57.0508,57.1402,57.0508,57.1402,11622.0
2015-06-12 10:55:00,63.91,63.91,63.71,63.72,13493.0,57.1402,57.1402,56.9613,56.9703,13493.0
2015-06-12 11:00:00,63.71,63.83,63.7,63.83,13040.0,56.9613,57.0686,56.9524,57.0686,13040.0
2015-06-12 11:05:00,63.84,63.92,63.84,63.89,8713.0,57.0776,57.1491,57.0776,57.1223,8713.0
2015-06-12 11:10:00,63.9,63.96,63.79,63.9,21325.0,57.1312,57.1849,57.0329,57.1312,21325.0
2015-06-12 11:15:00,63.91,63.94,63.86,63.93,10994.0,57.1402,57.167,57.0955,57.158,10994.0
2015-06-12 11:20:00,63.93,64.0,63.92,63.99,8979.0,57.158,57.2206,57.1491,57.2117,8979.0
2015-06-12 11:25:00,63.99,64.09,63.99,64.03,12137.0,57.2117,57.3011,57.2117,57.2475,12137.0
2015-06-12 11:30:00,64.03,64.06,64.02,64.04,12096.0,57.2475,57.2743,57.2385,57.2564,12096.0
2015-06-12 11:35:00,64.04,64.04,63.98,64.0,9143.0,57.2564,57.2564,57.2027,57.2206,9143.0
2015-06-12 11:40:00,64.01,64.02,63.92,63.96,19746.0,57.2296,57.2385,57.1491,57.1849,19746.0
2015-06-12 11:45:00,63.96,63.96,63.88,63.91,27460.0,57.1849,57.1849,57.1133,57.1402,27460.0
2015-06-12 11:50:00,63.91,63.92,63.88,63.9,24717.0,57.1402,57.1491,57.1133,57.1312,24717.0
2015-06-12 11:55:00,63.91,63.93,63.79,63.81,45864.0,57.1402,57.158,57.0329,57.0508,45864.0
2015-06-12 12:00:00,63.81,63.88,63.78,63.81,10029.0,57.0508,57.1133,57.0239,57.0508,10029.0
2015-06-12 12:05:00,63.81,63.87,63.8,63.83,28838.0,57.0508,57.1044,57.0418,57.0686,28838.0
2015-06-12 12:10:00,63.83,63.84,63.77,63.77,21108.0,57.0686,57.0776,57.015,57.015,21108.0
2015-06-12 12:15:00,63.76,63.86,63.75,63.86,6000.0,57.0061,57.0955,56.9971,57.0955,6000.0
2015-06-12 12:20:00,63.86,63.96,63.85,63.96,5998.0,57.0955,57.1849,57.0865,57.1849,5998.0
2015-06-12 12:25:00,63.97,64.01,63.96,64.01,13999.0,57.1938,57.2296,57.1849,57.2296,13999.0
2015-06-12 12:30:00,64.01,64.02,63.98,64.02,6098.0,57.2296,57.2385,57.2027,57.2385,6098.0
2015-06-12 12:35:00,64.02,64.03,64.01,64.03,5100.0,57.2385,57.2475,57.2296,57.2475,5100.0
2015-06-12 12:40:00,64.02,64.02,63.97,64.01,9541.0,57.2385,57.2385,57.1938,57.2296,9541.0
2015-06-12 12:45:00,64.01,64.05,64.01,64.02,6277.0,57.2296,57.2653,57.2296,57.2385,6277.0
2015-06-12 12:50:00,64.02,64.03,63.97,64.01,21526.0,57.2385,57.2475,57.1938,57.2296,21526.0
2015-06-12 12:55:00,64.01,64.03,63.98,64.0,5770.0,57.2296,57.2475,57.2027,57.2206,5770.0
2015-06-12 13:00:00,63.99,64.04,63.99,64.01,8860.0,57.2117,57.2564,57.2117,57.2296,8860.0
2015-06-12 13:05:00,64.01,64.04,63.99,64.03,5879.0,57.2296,57.2564,57.2117,57.2475,5879.0
2015-06-12 13:10:00,64.03,64.04,64.0,64.03,33438.0,57.2475,57.2564,57.2206,57.2475,33438.0
2015-06-12 13:15:00,64.03,64.06,64.02,64.02,6297.0,57.2475,57.2743,57.2385,57.2385,6297.0
2015-06-12 13:20:00,64.02,64.05,64.0,64.02,14087.0,57.2385,57.2653,57.2206,57.2385,14087.0
2015-06-12 13:25:00,64.03,64.04,63.98,63.99,18722.0,57.2475,57.2564,57.2027,57.2117,18722.0
2015-06-12 13:30:00,64.0,64.01,63.97,64.0,21079.0,57.2206,57.2296,57.1938,57.2206,21079.0
2015-06-12 13:35:00,64.0,64.05,63.99,64.03,9343.0,57.2206,57.2653,57.2117,57.2475,9343.0
2015-06-12 13:40:00,64.03,64.03,63.94,63.94,5770.0,57.2475,57.2475,57.167,57.167,5770.0
2015-06-12 13:45:00,63.93,63.99,63.91,63.94,16714.0,57.158,57.2117,57.1402,57.167,16714.0
2015-06-12 13:50:00,63.95,63.99,63.94,63.98,5676.0,57.1759,57.2117,57.167,57.2027,5676.0
2015-06-12 13:55:00,63.98,64.02,63.97,64.01,8380.0,57.2027,57.2385,57.1938,57.2296,8380.0
2015-06-12 14:00:00,64.01,64.01,63.98,63.98,5017.0,57.2296,57.2296,57.2027,57.2027,5017.0
2015-06-12 14:05:00,63.98,63.98,63.92,63.92,10849.0,57.2027,57.2027,57.1491,57.1491,10849.0
2015-06-12 14:10:00,63.92,63.93,63.9,63.91,12191.0,57.1491,57.158,57.1312,57.1402,12191.0
2015-06-12 14:15:00,63.91,63.97,63.91,63.97,7792.0,57.1402,57.1938,57.1402,57.1938,7792.0
2015-06-12 14:20:00,63.97,63.97,63.93,63.93,11550.0,57.1938,57.1938,57.158,57.158,11550.0
2015-06-12 14:25:00,63.93,63.96,63.92,63.95,6577.0,57.158,57.1849,57.1491,57.1759,6577.0
2015-06-12 14:30:00,63.95,63.95,63.84,63.86,15801.0,57.1759,57.1759,57.0776,57.0955,15801.0
2015-06-12 14:35:00,63.85,63.85,63.79,63.82,10181.0,57.0865,57.0865,57.0329,57.0597,10181.0
2015-06-12 14:40:00,63.83,63.87,63.81,63.84,9894.0,57.0686,57.1044,57.0508,57.0776,9894.0
2015-06-12 14:45:00,63.84,63.87,63.83,63.83,10143.0,57.0776,57.1044,57.0686,57.0686,10143.0
2015-06-12 14:50:00,63.83,63.84,63.81,63.81,18036.0,57.0686,57.0776,57.0508,57.0508,18036.0
2015-06-12 14:55:00,63.81,63.82,63.75,63.77,13349.0,57.0508,57.0597,56.9971,57.015,13349.0
2015-06-12 15:00:00,63.76,63.8,63.74,63.79,25344.0,57.0061,57.0418,56.9882,57.0329,25344.0
2015-06-12 15:05:00,63.82,63.82,63.76,63.79,22476.0,57.0597,57.0597,57.0061,57.0329,22476.0
2015-06-12 15:10:00,63.77,63.87,63.77,63.8,14872.0,57.015,57.1044,57.015,57.0418,14872.0
2015-06-12 15:15:00,63.8,63.82,63.77,63.78,17005.0,57.0418,57.0597,57.015,57.0239,17005.0
2015-06-12 15:20:00,63.78,63.85,63.77,63.81,18931.0,57.0239,57.0865,57.015,57.0508,18931.0
2015-06-12 15:25:00,63.81,63.82,63.79,63.81,30326.0,57.0508,57.0597,57.0329,57.0508,30326.0
2015-06-12 15:30:00,63.81,63.83,63.78,63.78,59790.0,57.0508,57.0686,57.0239,57.0239,59790.0
2015-06-12 15:35:00,63.79,63.8,63.74,63.77,65919.0,57.0329,57.0418,56.9882,57.015,65919.0
2015-06-12 15:40:00,63.76,63.77,63.73,63.75,30255.0,57.0061,57.015,56.9792,56.9971,30255.0
2015-06-12 15:45:00,63.74,63.77,63.73,63.75,36821.0,56.9882,57.015,56.9792,56.9971,36821.0
2015-06-12 15:50:00,63.75,63.76,63.66,63.67,131812.0,56.9971,57.0061,56.9166,56.9256,131812.0
2015-06-12 15:55:00,63.68,63.7,63.6,63.61,292116.0,56.9345,56.9524,56.863,56.8719,292116.0
2015-06-15 09:30:00,63.16,63.19,62.71,62.83,78573.0,56.4696,56.4964,56.0673,56.1746,78573.0
2015-06-15 09:35:00,62.83,63.03,62.71,62.97,39755.0,56.1746,56.3534,56.0673,56.2997,39755.0
2015-06-15 09:40:00,62.94,63.0,62.74,62.74,31073.0,56.2729,56.3266,56.0941,56.0941,31073.0
2015-06-15 09:45:00,62.76,62.79,62.55,62.64,67605.0,56.112,56.1388,55.9242,56.0047,67605.0
2015-06-15 09:50:00,62.64,62.64,62.55,62.63,30244.0,56.0047,56.0047,55.9242,55.9958,30244.0
2015-06-15 09:55:00,62.64,62.78,62.63,62.78,24912.0,56.0047,56.1299,55.9958,56.1299,24912.0
2015-06-15 10:00:00,62.77,62.91,62.74,62.91,24401.0,56.1209,56.2461,56.0941,56.2461,24401.0
2015-06-15 10:05:00,62.94,62.94,62.67,62.72,31691.0,56.2729,56.2729,56.0315,56.0762,31691.0
2015-06-15 10:10:00,62.71,62.73,62.63,62.7,54549.0,56.0673,56.0852,55.9958,56.0583,54549.0
2015-06-15 10:15:00,62.69,62.74,62.59,62.61,32124.0,56.0494,56.0941,55.96,55.9779,32124.0
2015-06-15 10:20:00,62.61,62.75,62.6,62.66,35638.0,55.9779,56.103,55.9689,56.0226,35638.0
2015-06-15 10:25:00,62.66,62.81,62.64,62.78,24715.0,56.0226,56.1567,56.0047,56.1299,24715.0
2015-06-15 10:30:00,62.77,62.8,62.73,62.77,25584.0,56.1209,56.1477,56.0852,56.1209,25584.0
2015-06-15 10:35:00,62.77,62.89,62.75,62.82,21315.0,56.1209,56.2282,56.103,56.1656,21315.0
2015-06-15 10:40:00,62.82,62.84,62.72,62.75,18377.0,56.1656,56.1835,56.0762,56.103,18377.0
2015-06-15 10:45:00,62.75,62.82,62.73,62.77,24208.0,56.103,56.1656,56.0852,56.1209,24208.0
2015-06-15 10:50:00,62.76,62.76,62.66,62.67,21426.0,56.112,56.112,56.0226,56.0315,21426.0
2015-06-15 10:55:00,62.66,62.76,62.63,62.76,30879.0,56.0226,56.112,55.9958,56.112,30879.0
2015-06-15 11:00:00,62.76,62.93,62.74,62.78,53924.0,56.112,56.264,56.0941,56.1299,53924.0
2015-06-15 11:05:00,62.78,62.9,62.75,62.85,27915.0,56.1299,56.2371,56.103,56.1924,27915.0
2015-06-15 11:10:00,62.86,62.97,62.85,62.95,22418.0,56.2014,56.2997,56.1924,56.2819,22418.0
2015-06-15 11:15:00,62.96,62.98,62.88,62.91,76108.0,56.2908,56.3087,56.2193,56.2461,76108.0
2015-06-15 11:20:00,62.9,62.91,62.75,62.78,45100.0,56.2371,56.2461,56.103,56.1299,45100.0
2015-06-15 11:25:00,62.78,62.8,62.68,62.68,26576.0,56.1299,56.1477,56.0405,56.0405,26576.0
2015-06-15 11:30:00,62.69,62.77,62.68,62.77,29615.0,56.0494,56.1209,56.0405,56.1209,29615.0
2015-06-15 11:35:00,62.77,62.82,62.75,62.82,30446.0,56.1209,56.1656,56.103,56.1656,30446.0
2015-06-15 11:40:00,62.82,62.9,62.81,62.87,22645.0,56.1656,56.2371,56.1567,56.2103,22645.0
2015-06-15 11:45:00,62.88,62.91,62.85,62.89,12934.0,56.2193,56.2461,56.1924,56.2282,12934.0
2015-06-15 11:50:00,62.9,63.0,62.88,62.9,17751.0,56.2371,56.3266,56.2193,56.2371,17751.0
2015-06-15 11:55:00,62.89,62.91,62.82,62.85,12950.0,56.2282,56.2461,56.1656,56.1924,12950.0
2015-06-15 12:00:00,62.85,62.9,62.85,62.9,14363.0,56.1924,56.2371,56.1924,56.2371,14363.0
2015-06-15 12:05:00,62.89,62.98,62.87,62.96,16659.0,56.2282,56.3087,56.2103,56.2908,16659.0
2015-06-15 12:10:00,62.97,62.99,62.92,62.98,9554.0,56.2997,56.3176,56.255,56.3087,9554.0
2015-06-15 12:15:00,62.98,63.02,62.97,63.01,8477.0,56.3087,56.3444,56.2997,56.3355,8477.0
2015-06-15 12:20:00,63.02,63.07,62.99,63.01,17172.0,56.3444,56.3891,56.3176,56.3355,17172.0
2015-06-15 12:25:00,63.01,63.01,62.9,62.95,13839.0,56.3355,56.3355,56.2371,56.2819,13839.0
2015-06-15 12:30:00,62.95,62.99,62.93,62.96,12114.0,56.2819,56.3176,56.264,56.2908,12114.0
2015-06-15 12:35:00,62.95,62.95,62.82,62.87,23146.0,56.2819,56.2819,56.1656,56.2103,23146.0
2015-06-15 12:40:00,62.87,62.88,62.83,62.83,19788.0,56.2103,56.2193,56.1746,56.1746,19788.0
2015-06-15 12:45:00,62.83,62.94,62.82,62.94,27119.0,56.1746,56.2729,56.1656,56.2729,27119.0
2015-06-15 12:50:00,62.94,62.94,62.83,62.86,53654.0,56.2729,56.2729,56.1746,56.2014,53654.0
2015-06-15 12:55:00,62.86,62.87,62.83,62.86,32879.0,56.2014,56.2103,56.1746,56.2014,32879.0
2015-06-15 13:00:00,62.86,62.89,62.81,62.89,59439.0,56.2014,56.2282,56.1567,56.2282,59439.0
2015-06-15 13:05:00,62.89,62.89,62.83,62.85,16335.0,56.2282,56.2282,56.1746,56.1924,16335.0
2015-06-15 13:10:00,62.85,62.9,62.83,62.9,19275.0,56.1924,56.2371,56.1746,56.2371,19275.0
2015-06-15 13:15:00,62.9,62.9,62.81,62.83,48259.0,56.2371,56.2371,56.1567,56.1746,48259.0
2015-06-15 13:20:00,62.83,62.85,62.77,62.78,25972.0,56.1746,56.1924,56.1209,56.1299,25972.0
2015-06-15 13:25:00,62.78,62.79,62.71,62.72,30821.0,56.1299,56.1388,56.0673,56.0762,30821.0
2015-06-15 13:30:00,62.73,62.73,62.65,62.67,69939.0,56.0852,56.0852,56.0136,56.0315,69939.0
2015-06-15 13:35:00,62.68,62.75,62.67,62.72,26137.0,56.0405,56.103,56.0315,56.0762,26137.0
2015-06-15 13:40:00,62.71,62.72,62.63,62.64,36932.0,56.0673,56.0762,55.9958,56.0047,36932.0
2015-06-15 13:45:00,62.64,62.64,62.62,62.63,24258.0,56.0047,56.0047,55.9868,55.9958,24258.0
2015-06-15 13:50:00,62.63,62.83,62.6,62.7,126154.0,55.9958,56.1746,55.9689,56.0583,126154.0
2015-06-15 13:55:00,62.71,62.73,62.63,62.69,20336.0,56.0673,56.0852,55.9958,56.0494,20336.0
2015-06-15 14:00:00,62.69,62.72,62.65,62.72,31720.0,56.0494,56.0762,56.0136,56.0762,31720.0
2015-06-15 14:05:00,62.72,62.78,62.71,62.72,27329.0,56.0762,56.1299,56.0673,56.0762,27329.0
2015-06-15 14:10:00,62.74,62.82,62.73,62.82,53956.0,56.0941,56.1656,56.0852,56.1656,53956.0
2015-06-15 14:15:00,62.83,62.91,62.82,62.88,19637.0,56.1746,56.2461,56.1656,56.2193,19637.0
2015-06-15 14:20:00,62.87,62.87,62.8,62.8,30761.0,56.2103,56.2103,56.1477,56.1477,30761.0
2015-06-15 14:25:00,62.8,62.84,62.76,62.79,75063.0,56.1477,56.1835,56.112,56.1388,75063.0
2015-06-15 14:30:00,62.78,62.81,62.74,62.78,112399.0,56.1299,56.1567,56.0941,56.1299,112399.0
2015-06-15 14:35:00,62.78,62.79,62.75,62.78,65618.0,56.1299,56.1388,56.103,56.1299,65618.0
2015-06-15 14:40:00,62.78,62.78,62.75,62.78,22738.0,56.1299,56.1299,56.103,56.1299,22738.0
2015-06-15 14:45:00,62.78,62.79,62.72,62.75,135055.0,56.1299,56.1388,56.0762,56.103,135055.0
2015-06-15 14:50:00,62.74,62.78,62.73,62.77,49846.0,56.0941,56.1299,56.0852,56.1209,49846.0
2015-06-15 14:55:00,62.77,62.77,62.73,62.77,25970.0,56.1209,56.1209,56.0852,56.1209,25970.0
2015-06-15 15:00:00,62.77,62.8,62.74,62.74,32434.0,56.1209,56.1477,56.0941,56.0941,32434.0
2015-06-15 15:05:00,62.74,62.77,62.69,62.72,42249.0,56.0941,56.1209,56.0494,56.0762,42249.0
2015-06-15 15:10:00,62.73,62.77,62.72,62.75,22012.0,56.0852,56.1209,56.0762,56.103,22012.0
2015-06-15 15:15:00,62.76,62.78,62.72,62.75,32501.0,56.112,56.1299,56.0762,56.103,32501.0
2015-06-15 15:20:00,62.74,62.8,62.74,62.76,43460.0,56.0941,56.1477,56.0941,56.112,43460.0
2015-06-15 15:25:00,62.76,62.78,62.75,62.78,61096.0,56.112,56.1299,56.103,56.1299,61096.0
2015-06-15 15:30:00,62.78,62.78,62.75,62.76,143261.0,56.1299,56.1299,56.103,56.112,143261.0
2015-06-15 15:35:00,62.76,62.78,62.74,62.77,106629.0,56.112,56.1299,56.0941,56.1209,106629.0
2015-06-15 15:40:00,62.77,62.98,62.76,62.98,136234.0,56.1209,56.3087,56.112,56.3087,136234.0
2015-06-15 15:45:00,62.97,63.02,62.93,62.98,44836.0,56.2997,56.3444,56.264,56.3087,44836.0
2015-06-15 15:50:00,62.97,63.03,62.96,62.97,61979.0,56.2997,56.3534,56.2908,56.2997,61979.0
2015-06-15 15:55:00,62.97,62.99,62.94,62.97,105880.0,56.2997,56.3176,56.2729,56.2997,105880.0
2015-06-16 09:30:00,61.68,62.93,61.62,62.59,131580.0,55.1464,56.264,55.0927,55.96,131580.0
2015-06-16 09:35:00,62.57,62.87,62.57,62.82,47603.0,55.9421,56.2103,55.9421,56.1656,47603.0
2015-06-16 09:40:00,62.82,62.84,62.66,62.66,46875.0,56.1656,56.1835,56.0226,56.0226,46875.0
2015-06-16 09:45:00,62.66,62.74,62.62,62.65,44395.0,56.0226,56.0941,55.9868,56.0136,44395.0
2015-06-16 09:50:00,62.67,62.72,62.57,62.63,35633.0,56.0315,56.0762,55.9421,55.9958,35633.0
2015-06-16 09:55:00,62.67,62.75,62.65,62.67,46106.0,56.0315,56.103,56.0136,56.0315,46106.0
2015-06-16 10:00:00,62.66,62.79,62.63,62.63,53845.0,56.0226,56.1388,55.9958,55.9958,53845.0
2015-06-16 10:05:00,62.62,62.71,62.53,62.54,49833.0,55.9868,56.0673,55.9063,55.9153,49833.0
2015-06-16 10:10:00,62.54,62.57,62.37,62.38,33582.0,55.9153,55.9421,55.7633,55.7722,33582.0
2015-06-16 10:15:00,62.37,62.45,62.33,62.4,38843.0,55.7633,55.8348,55.7275,55.7901,38843.0
2015-06-16 10:20:00,62.38,62.46,62.35,62.46,27573.0,55.7722,55.8438,55.7454,55.8438,27573.0
2015-06-16 10:25:00,62.46,62.5,62.34,62.37,45992.0,55.8438,55.8795,55.7365,55.7633,45992.0
2015-06-16 10:30:00,62.37,62.47,62.29,62.29,34539.0,55.7633,55.8527,55.6918,55.6918,34539.0
2015-06-16 10:35:00,62.3,62.42,62.24,62.28,65715.0,55.7007,55.808,55.6471,55.6828,65715.0
2015-06-16 10:40:00,62.28,62.39,62.25,62.3,110757.0,55.6828,55.7812,55.656,55.7007,110757.0
2015-06-16 10:45:00,62.3,62.38,62.24,62.29,133480.0,55.7007,55.7722,55.6471,55.6918,133480.0
2015-06-16 10:50:00,62.29,62.35,62.23,62.35,51176.0,55.6918,55.7454,55.6381,55.7454,51176.0
2015-06-16 10:55:00,62.35,62.38,62.29,62.37,47679.0,55.7454,55.7722,55.6918,55.7633,47679.0
2015-06-16 11:00:00,62.36,62.47,62.35,62.47,40567.0,55.7544,55.8527,55.7454,55.8527,40567.0
2015-06-16 11:05:00,62.46,62.46,62.38,62.38,28401.0,55.8438,55.8438,55.7722,55.7722,28401.0
2015-06-16 11:10:00,62.38,62.47,62.38,62.43,84266.0,55.7722,55.8527,55.7722,55.8169,84266.0
2015-06-16 11:15:00,62.44,62.47,62.37,62.42,68078.0,55.8259,55.8527,55.7633,55.808,68078.0
2015-06-16 11:20:00,62.43,62.44,62.35,62.41,40014.0,55.8169,55.8259,55.7454,55.7991,40014.0
2015-06-16 11:25:00,62.41,62.44,62.37,62.38,32361.0,55.7991,55.8259,55.7633,55.7722,32361.0
2015-06-16 11:30:00,62.39,62.43,62.38,62.39,37816.0,55.7812,55.8169,55.7722,55.7812,37816.0
2015-06-16 11:35:00,62.39,62.4,62.35,62.4,22124.0,55.7812,55.7901,55.7454,55.7901,22124.0
2015-06-16 11:40:00,62.4,62.43,62.37,62.38,27127.0,55.7901,55.8169,55.7633,55.7722,27127.0
2015-06-16 11:45:00,62.38,62.4,62.35,62.4,23773.0,55.7722,55.7901,55.7454,55.7901,23773.0
2015-06-16 11:50:00,62.4,62.41,62.37,62.39,27406.0,55.7901,55.7991,55.7633,55.7812,27406.0
2015-06-16 11:55:00,62.39,62.43,62.38,62.43,24435.0,55.7812,55.8169,55.7722,55.8169,24435.0
2015-06-16 12:00:00,62.43,62.45,62.4,62.4,26512.0,55.8169,55.8348,55.7901,55.7901,26512.0
2015-06-16 12:05:00,62.4,62.43,62.39,62.42,49505.0,55.7901,55.8169,55.7812,55.808,49505.0
2015-06-16 12:10:00,62.41,62.43,62.39,62.42,46581.0,55.7991,55.8169,55.7812,55.808,46581.0
2015-06-16 12:15:00,62.42,62.42,62.39,62.4,25739.0,55.808,55.808,55.7812,55.7901,25739.0
2015-06-16 12:20:00,62.41,62.44,62.4,62.41,50441.0,55.7991,55.8259,55.7901,55.7991,50441.0
2015-06-16 12:25:00,62.41,62.51,62.41,62.51,30999.0,55.7991,55.8885,55.7991,55.8885,30999.0
2015-06-16 12:30:00,62.51,62.59,62.51,62.59,25000.0,55.8885,55.96,55.8885,55.96,25000.0
2015-06-16 12:35:00,62.59,62.69,62.59,62.65,14854.0,55.96,56.0494,55.96,56.0136,14854.0
2015-06-16 12:40:00,62.65,62.65,62.57,62.58,51597.0,56.0136,56.0136,55.9421,55.951,51597.0
2015-06-16 12:45:00,62.58,62.63,62.58,62.6,19956.0,55.951,55.9958,55.951,55.9689,19956.0
2015-06-16 12:50:00,62.6,62.63,62.57,62.59,52603.0,55.9689,55.9958,55.9421,55.96,52603.0
2015-06-16 12:55:00,62.59,62.62,62.58,62.62,14237.0,55.96,55.9868,55.951,55.9868,14237.0
2015-06-16 13:00:00,62.63,62.65,62.58,62.61,44015.0,55.9958,56.0136,55.951,55.9779,44015.0
2015-06-16 13:05:00,62.6,62.63,62.59,62.6,24223.0,55.9689,55.9958,55.96,55.9689,24223.0
2015-06-16 13:10:00,62.59,62.62,62.59,62.61,26337.0,55.96,55.9868,55.96,55.9779,26337.0
2015-06-16 13:15:00,62.61,62.62,62.57,62.6,17531.0,55.9779,55.9868,55.9421,55.9689,17531.0
2015-06-16 13:20:00,62.6,62.62,62.59,62.61,17376.0,55.9689,55.9868,55.96,55.9779,17376.0
2015-06-16 13:25:00,62.62,62.64,62.59,62.62,76666.0,55.9868,56.0047,55.96,55.9868,76666.0
2015-06-16 13:30:00,62.62,62.63,62.59,62.62,96239.0,55.9868,55.9958,55.96,55.9868,96239.0
2015-06-16 13:35:00,62.62,62.73,62.61,62.71,25658.0,55.9868,56.0852,55.9779,56.0673,25658.0
2015-06-16 13:40:00,62.71,62.8,62.7,62.77,14593.0,56.0673,56.1477,56.0583,56.1209,14593.0
2015-06-16 13:45:00,62.77,62.8,62.74,62.79,19975.0,56.1209,56.1477,56.0941,56.1388,19975.0
2015-06-16 13:50:00,62.8,62.85,62.77,62.83,13992.0,56.1477,56.1924,56.1209,56.1746,13992.0
2015-06-16 13:55:00,62.83,62.89,62.8,62.88,19016.0,56.1746,56.2282,56.1477,56.2193,19016.0
2015-06-16 14:00:00,62.88,62.91,62.86,62.9,18313.0,56.2193,56.2461,56.2014,56.2371,18313.0
2015-06-16 14:05:00,62.92,62.97,62.84,62.84,49646.0,56.255,56.2997,56.1835,56.1835,49646.0
2015-06-16 14:10:00,62.84,62.86,62.78,62.81,76305.0,56.1835,56.2014,56.1299,56.1567,76305.0
2015-06-16 14:15:00,62.81,62.81,62.77,62.79,17189.0,56.1567,56.1567,56.1209,56.1388,17189.0
2015-06-16 14:20:00,62.8,62.83,62.77,62.81,21798.0,56.1477,56.1746,56.1209,56.1567,21798.0
2015-06-16 14:25:00,62.8,62.81,62.77,62.77,16952.0,56.1477,56.1567,56.1209,56.1209,16952.0
2015-06-16 14:30:00,62.78,62.81,62.77,62.78,25216.0,56.1299,56.1567,56.1209,56.1299,25216.0
2015-06-16 14:35:00,62.78,62.8,62.76,62.79,12164.0,56.1299,56.1477,56.112,56.1388,12164.0
2015-06-16 14:40:00,62.78,62.79,62.74,62.78,16799.0,56.1299,56.1388,56.0941,56.1299,16799.0
2015-06-16 14:45:00,62.78,62.78,62.73,62.76,24483.0,56.1299,56.1299,56.0852,56.112,24483.0
2015-06-16 14:50:00,62.78,62.83,62.78,62.82,27563.0,56.1299,56.1746,56.1299,56.1656,27563.0
2015-06-16 14:55:00,62.82,62.82,62.79,62.81,19104.0,56.1656,56.1656,56.1388,56.1567,19104.0
2015-06-16 15:00:00,62.82,62.85,62.79,62.85,32152.0,56.1656,56.1924,56.1388,56.1924,32152.0
2015-06-16 15:05:00,62.85,62.85,62.82,62.83,32705.0,56.1924,56.1924,56.1656,56.1746,32705.0
2015-06-16 15:10:00,62.83,62.85,62.78,62.78,22107.0,56.1746,56.1924,56.1299,56.1299,22107.0
2015-06-16 15:15:00,62.78,62.82,62.76,62.77,32921.0,56.1299,56.1656,56.112,56.1209,32921.0
2015-06-16 15:20:00,62.77,62.83,62.76,62.81,28949.0,56.1209,56.1746,56.112,56.1567,28949.0
2015-06-16 15:25:00,62.8,62.84,62.78,62.78,49582.0,56.1477,56.1835,56.1299,56.1299,49582.0
2015-06-16 15:30:00,62.79,62.82,62.74,62.76,97325.0,56.1388,56.1656,56.0941,56.112,97325.0
2015-06-16 15:35:00,62.76,62.77,62.74,62.75,54818.0,56.112,56.1209,56.0941,56.103,54818.0
2015-06-16 15:40:00,62.75,62.75,62.65,62.66,64048.0,56.103,56.103,56.0136,56.0226,64048.0
2015-06-16 15:45:00,62.66,62.73,62.6,62.61,158028.0,56.0226,56.0852,55.9689,55.9779,158028.0
2015-06-16 15:50:00,62.62,62.69,62.59,62.68,133909.0,55.9868,56.0494,55.96,56.0405,133909.0
2015-06-16 15:55:00,62.69,62.72,62.66,62.72,127062.0,56.0494,56.0762,56.0226,56.0762,127062.0
2015-06-17 09:30:00,63.09,63.13,62.6,62.66,82532.0,56.407,56.4428,55.9689,56.0226,82532.0
2015-06-17 09:35:00,62.66,62.97,62.66,62.88,26538.0,56.0226,56.2997,56.0226,56.2193,26538.0
2015-06-17 09:40:00,62.88,62.92,62.7,62.75,44813.0,56.2193,56.255,56.0583,56.103,44813.0
2015-06-17 09:45:00,62.77,62.8,62.68,62.75,47854.0,56.1209,56.1477,56.0405,56.103,47854.0
2015-06-17 09:50:00,62.76,62.77,62.62,62.64,38647.0,56.112,56.1209,55.9868,56.0047,38647.0
2015-06-17 09:55:00,62.62,62.77,62.62,62.75,19262.0,55.9868,56.1209,55.9868,56.103,19262.0
2015-06-17 10:00:00,62.76,62.77,62.61,62.65,42742.0,56.112,56.1209,55.9779,56.0136,42742.0
2015-06-17 10:05:00,62.66,62.66,62.5,62.58,41847.0,56.0226,56.0226,55.8795,55.951,41847.0
2015-06-17 10:10:00,62.59,62.63,62.44,62.46,65249.0,55.96,55.9958,55.8259,55.8438,65249.0
2015-06-17 10:15:00,62.47,62.49,62.31,62.46,76628.0,55.8527,55.8706,55.7096,55.8438,76628.0
2015-06-17 10:20:00,62.45,62.63,62.38,62.53,77073.0,55.8348,55.9958,55.7722,55.9063,77073.0
2015-06-17 10:25:00,62.54,62.62,62.47,62.51,26399.0,55.9153,55.9868,55.8527,55.8885,26399.0
2015-06-17 10:30:00,62.5,62.55,62.42,62.53,21404.0,55.8795,55.9242,55.808,55.9063,21404.0
2015-06-17 10:35:00,62.54,62.58,62.51,62.53,19656.0,55.9153,55.951,55.8885,55.9063,19656.0
2015-06-17 10:40:00,62.54,62.61,62.53,62.58,11162.0,55.9153,55.9779,55.9063,55.951,11162.0
2015-06-17 10:45:00,62.58,62.62,62.48,62.51,22803.0,55.951,55.9868,55.8616,55.8885,22803.0
2015-06-17 10:50:00,62.51,62.55,62.45,62.45,40548.0,55.8885,55.9242,55.8348,55.8348,40548.0
2015-06-17 10:55:00,62.44,62.55,62.39,62.54,34366.0,55.8259,55.9242,55.7812,55.9153,34366.0
2015-06-17 11:00:00,62.54,62.56,62.47,62.53,30375.0,55.9153,55.9332,55.8527,55.9063,30375.0
2015-06-17 11:05:00,62.53,62.53,62.4,62.42,26468.0,55.9063,55.9063,55.7901,55.808,26468.0
2015-06-17 11:10:00,62.43,62.5,62.39,62.4,19715.0,55.8169,55.8795,55.7812,55.7901,19715.0
2015-06-17 11:15:00,62.4,62.46,62.34,62.35,35277.0,55.7901,55.8438,55.7365,55.7454,35277.0
2015-06-17 11:20:00,62.34,62.37,62.29,62.34,37040.0,55.7365,55.7633,55.6918,55.7365,37040.0
2015-06-17 11:25:00,62.35,62.35,62.13,62.14,51732.0,55.7454,55.7454,55.5487,55.5577,51732.0
2015-06-17 11:30:00,62.15,62.22,62.12,62.22,44455.0,55.5666,55.6292,55.5398,55.6292,44455.0
2015-06-17 11:35:00,62.22,62.25,62.18,62.21,38091.0,55.6292,55.656,55.5934,55.6202,38091.0
2015-06-17 11:40:00,62.21,62.21,62.13,62.17,18980.0,55.6202,55.6202,55.5487,55.5845,18980.0
2015-06-17 11:45:00,62.17,62.2,62.14,62.2,26784.0,55.5845,55.6113,55.5577,55.6113,26784.0
2015-06-17 11:50:00,62.2,62.21,62.17,62.2,37228.0,55.6113,55.6202,55.5845,55.6113,37228.0
2015-06-17 11:55:00,62.19,62.19,62.12,62.14,41302.0,55.6024,55.6024,55.5398,55.5577,41302.0
2015-06-17 12:00:00,62.14,62.18,62.1,62.1,36211.0,55.5577,55.5934,55.5219,55.5219,36211.0
2015-06-17 12:05:00,62.11,62.12,61.98,62.09,38754.0,55.5308,55.5398,55.4146,55.513,38754.0
2015-06-17 12:10:00,62.09,62.11,62.05,62.06,21614.0,55.513,55.5308,55.4772,55.4861,21614.0
2015-06-17 12:15:00,62.06,62.06,61.94,61.96,56089.0,55.4861,55.4861,55.3788,55.3967,56089.0
2015-06-17 12:20:00,61.96,61.96,61.92,61.92,47903.0,55.3967,55.3967,55.361,55.361,47903.0
2015-06-17 12:25:00,61.93,61.98,61.92,61.93,47818.0,55.3699,55.4146,55.361,55.3699,47818.0
2015-06-17 12:30:00,61.93,61.93,61.85,61.86,78526.0,55.3699,55.3699,55.2984,55.3073,78526.0
2015-06-17 12:35:00,61.85,61.95,61.84,61.86,130151.0,55.2984,55.3878,55.2894,55.3073,130151.0
2015-06-17 12:40:00,61.86,61.91,61.82,61.85,129340.0,55.3073,55.352,55.2716,55.2984,129340.0
2015-06-17 12:45:00,61.86,61.88,61.82,61.84,111331.0,55.3073,55.3252,55.2716,55.2894,111331.0
2015-06-17 12:50:00,61.83,61.83,61.69,61.7,92282.0,55.2805,55.2805,55.1553,55.1643,92282.0
2015-06-17 12:55:00,61.69,61.7,61.6,61.68,91357.0,55.1553,55.1643,55.0749,55.1464,91357.0
2015-06-17 13:00:00,61.68,61.8,61.65,61.79,38756.0,55.1464,55.2537,55.1196,55.2447,38756.0
2015-06-17 13:05:00,61.79,61.94,61.79,61.94,47598.0,55.2447,55.3788,55.2447,55.3788,47598.0
2015-06-17 13:10:00,61.95,61.96,61.87,61.92,30960.0,55.3878,55.3967,55.3163,55.361,30960.0
2015-06-17 13:15:00,61.91,61.95,61.83,61.93,29063.0,55.352,55.3878,55.2805,55.3699,29063.0
2015-06-17 13:20:00,61.92,61.97,61.9,61.96,19489.0,55.361,55.4057,55.3431,55.3967,19489.0
2015-06-17 13:25:00,61.95,61.98,61.92,61.92,26362.0,55.3878,55.4146,55.361,55.361,26362.0
2015-06-17 13:30:00,61.91,61.95,61.9,61.94,25497.0,55.352,55.3878,55.3431,55.3788,25497.0
2015-06-17 13:35:00,61.93,61.95,61.89,61.94,81567.0,55.3699,55.3878,55.3341,55.3788,81567.0
2015-06-17 13:40:00,61.94,61.95,61.87,61.94,108057.0,55.3788,55.3878,55.3163,55.3788,108057.0
2015-06-17 13:45:00,61.92,61.93,61.87,61.89,23637.0,55.361,55.3699,55.3163,55.3341,23637.0
2015-06-17 13:50:00,61.9,62.01,61.89,62.01,41533.0,55.3431,55.4414,55.3341,55.4414,41533.0
2015-06-17 13:55:00,62.0,62.01,61.9,61.94,38100.0,55.4325,55.4414,55.3431,55.3788,38100.0
2015-06-17 14:00:00,61.92,62.12,61.72,62.0,142617.0,55.361,55.5398,55.1821,55.4325,142617.0
2015-06-17 14:05:00,62.0,62.2,61.98,62.1,76152.0,55.4325,55.6113,55.4146,55.5219,76152.0
2015-06-17 14:10:00,62.1,62.12,62.0,62.02,84589.0,55.5219,55.5398,55.4325,55.4504,84589.0
2015-06-17 14:15:00,62.04,62.05,61.96,61.97,35841.0,55.4682,55.4772,55.3967,55.4057,35841.0
2015-06-17 14:20:00,61.97,62.0,61.81,61.81,38533.0,55.4057,55.4325,55.2626,55.2626,38533.0
2015-06-17 14:25:00,61.83,61.95,61.8,61.84,48447.0,55.2805,55.3878,55.2537,55.2894,48447.0
2015-06-17 14:30:00,61.83,62.03,61.83,62.02,57646.0,55.2805,55.4593,55.2805,55.4504,57646.0
2015-06-17 14:35:00,62.02,62.07,61.95,62.07,92523.0,55.4504,55.4951,55.3878,55.4951,92523.0
2015-06-17 14:40:00,62.06,62.25,62.05,62.15,122726.0,55.4861,55.656,55.4772,55.5666,122726.0
2015-06-17 14:45:00,62.14,62.31,62.14,62.23,69088.0,55.5577,55.7096,55.5577,55.6381,69088.0
2015-06-17 14:50:00,62.24,62.33,62.18,62.33,42379.0,55.6471,55.7275,55.5934,55.7275,42379.0
2015-06-17 14:55:00,62.33,62.33,62.18,62.2,48934.0,55.7275,55.7275,55.5934,55.6113,48934.0
2015-06-17 15:00:00,62.22,62.23,62.09,62.12,43186.0,55.6292,55.6381,55.513,55.5398,43186.0
2015-06-17 15:05:00,62.12,62.12,62.0,62.0,68014.0,55.5398,55.5398,55.4325,55.4325,68014.0
2015-06-17 15:10:00,62.01,62.07,61.93,62.07,60742.0,55.4414,55.4951,55.3699,55.4951,60742.0
2015-06-17 15:15:00,62.06,62.14,62.06,62.06,39105.0,55.4861,55.5577,55.4861,55.4861,39105.0
2015-06-17 15:20:00,62.06,62.11,62.03,62.1,57391.0,55.4861,55.5308,55.4593,55.5219,57391.0
2015-06-17 15:25:00,62.11,62.13,62.06,62.09,46512.0,55.5308,55.5487,55.4861,55.513,46512.0
2015-06-17 15:30:00,62.08,62.15,62.01,62.04,78893.0,55.504,55.5666,55.4414,55.4682,78893.0
2015-06-17 15:35:00,62.04,62.06,62.0,62.01,90329.0,55.4682,55.4861,55.4325,55.4414,90329.0
2015-06-17 15:40:00,62.0,62.02,61.93,61.97,85144.0,55.4325,55.4504,55.3699,55.4057,85144.0
2015-06-17 15:45:00,61.97,62.01,61.96,62.01,80465.0,55.4057,55.4414,55.3967,55.4414,80465.0
2015-06-17 15:50:00,62.02,62.12,62.01,62.1,117245.0,55.4504,55.5398,55.4414,55.5219,117245.0
2015-06-17 15:55:00,62.1,62.13,62.06,62.06,247587.0,55.5219,55.5487,55.4861,55.4861,247587.0
2015-06-18 09:30:00,62.37,62.78,62.37,62.66,99456.0,55.7633,56.1299,55.7633,56.0226,99456.0
2015-06-18 09:35:00,62.67,62.79,62.52,62.73,36155.0,56.0315,56.1388,55.8974,56.0852,36155.0
2015-06-18 09:40:00,62.73,62.92,62.68,62.91,85046.0,56.0852,56.255,56.0405,56.2461,85046.0
2015-06-18 09:45:00,62.92,63.2,62.9,63.16,81876.0,56.255,56.5054,56.2371,56.4696,81876.0
2015-06-18 09:50:00,63.18,63.27,63.09,63.2,37092.0,56.4875,56.568,56.407,56.5054,37092.0
2015-06-18 09:55:00,63.2,63.22,63.03,63.06,30077.0,56.5054,56.5233,56.3534,56.3802,30077.0
2015-06-18 10:00:00,63.08,63.18,63.0,63.09,33670.0,56.3981,56.4875,56.3266,56.407,33670.0
2015-06-18 10:05:00,63.06,63.2,63.01,63.14,38407.0,56.3802,56.5054,56.3355,56.4517,38407.0
2015-06-18 10:10:00,63.14,63.21,63.1,63.21,35019.0,56.4517,56.5143,56.416,56.5143,35019.0
2015-06-18 10:15:00,63.21,63.28,63.01,63.11,92843.0,56.5143,56.5769,56.3355,56.4249,92843.0
2015-06-18 10:20:00,63.12,63.25,63.1,63.23,61608.0,56.4338,56.5501,56.416,56.5322,61608.0
2015-06-18 10:25:00,63.23,63.26,63.15,63.16,56226.0,56.5322,56.559,56.4607,56.4696,56226.0
2015-06-18 10:30:00,63.16,63.24,63.16,63.23,24068.0,56.4696,56.5411,56.4696,56.5322,24068.0
2015-06-18 10:35:00,63.23,63.26,63.2,63.26,27383.0,56.5322,56.559,56.5054,56.559,27383.0
2015-06-18 10:40:00,63.25,63.33,63.23,63.31,34666.0,56.5501,56.6216,56.5322,56.6037,34666.0
2015-06-18 10:45:00,63.31,63.42,63.31,63.36,32420.0,56.6037,56.7021,56.6037,56.6484,32420.0
2015-06-18 10:50:00,63.36,63.46,63.33,63.46,59399.0,56.6484,56.7378,56.6216,56.7378,59399.0
2015-06-18 10:55:00,63.46,63.54,63.43,63.53,55505.0,56.7378,56.8094,56.711,56.8004,55505.0
2015-06-18 11:00:00,63.53,63.61,63.5,63.57,44679.0,56.8004,56.8719,56.7736,56.8362,44679.0
2015-06-18 11:05:00,63.56,63.57,63.47,63.49,22546.0,56.8272,56.8362,56.7468,56.7647,22546.0
2015-06-18 11:10:00,63.49,63.51,63.46,63.48,20711.0,56.7647,56.7825,56.7378,56.7557,20711.0
2015-06-18 11:15:00,63.47,63.48,63.38,63.42,27042.0,56.7468,56.7557,56.6663,56.7021,27042.0
2015-06-18 11:20:00,63.42,63.43,63.37,63.4,27466.0,56.7021,56.711,56.6574,56.6842,27466.0
2015-06-18 11:25:00,63.41,63.43,63.38,63.42,21237.0,56.6931,56.711,56.6663,56.7021,21237.0
2015-06-18 11:30:00,63.42,63.43,63.39,63.4,17875.0,56.7021,56.711,56.6752,56.6842,17875.0
2015-06-18 11:35:00,63.4,63.4,63.35,63.35,18023.0,56.6842,56.6842,56.6395,56.6395,18023.0
2015-06-18 11:40:00,63.36,63.43,63.33,63.35,35023.0,56.6484,56.711,56.6216,56.6395,35023.0
2015-06-18 11:45:00,63.35,63.39,63.34,63.36,20403.0,56.6395,56.6752,56.6305,56.6484,20403.0
2015-06-18 11:50:00,63.37,63.39,63.35,63.36,12802.0,56.6574,56.6752,56.6395,56.6484,12802.0
2015-06-18 11:55:00,63.37,63.37,63.29,63.31,20683.0,56.6574,56.6574,56.5858,56.6037,20683.0
2015-06-18 12:00:00,63.31,63.39,63.31,63.36,17950.0,56.6037,56.6752,56.6037,56.6484,17950.0
2015-06-18 12:05:00,63.36,63.36,63.32,63.34,16989.0,56.6484,56.6484,56.6127,56.6305,16989.0
2015-06-18 12:10:00,63.34,63.34,63.3,63.3,10932.0,56.6305,56.6305,56.5948,56.5948,10932.0
2015-06-18 12:15:00,63.3,63.31,63.23,63.24,17031.0,56.5948,56.6037,56.5322,56.5411,17031.0
2015-06-18 12:20:00,63.24,63.43,63.22,63.39,27837.0,56.5411,56.711,56.5233,56.6752,27837.0
2015-06-18 12:25:00,63.39,63.42,63.37,63.39,12235.0,56.6752,56.7021,56.6574,56.6752,12235.0
2015-06-18 12:30:00,63.4,63.51,63.4,63.51,20652.0,56.6842,56.7825,56.6842,56.7825,20652.0
2015-06-18 12:35:00,63.5,63.51,63.36,63.38,19052.0,56.7736,56.7825,56.6484,56.6663,19052.0
2015-06-18 12:40:00,63.39,63.41,63.35,63.35,8338.0,56.6752,56.6931,56.6395,56.6395,8338.0
2015-06-18 12:45:00,63.34,63.36,63.29,63.3,17753.0,56.6305,56.6484,56.5858,56.5948,17753.0
2015-06-18 12:50:00,63.29,63.3,63.21,63.22,20138.0,56.5858,56.5948,56.5143,56.5233,20138.0
2015-06-18 12:55:00,63.22,63.22,63.17,63.2,41850.0,56.5233,56.5233,56.4785,56.5054,41850.0
2015-06-18 13:00:00,63.21,63.26,63.19,63.21,43126.0,56.5143,56.559,56.4964,56.5143,43126.0
2015-06-18 13:05:00,63.22,63.23,63.11,63.11,31973.0,56.5233,56.5322,56.4249,56.4249,31973.0
2015-06-18 13:10:00,63.12,63.16,63.12,63.14,21883.0,56.4338,56.4696,56.4338,56.4517,21883.0
2015-06-18 13:15:00,63.15,63.15,63.07,63.09,41135.0,56.4607,56.4607,56.3891,56.407,41135.0
2015-06-18 13:20:00,63.09,63.1,63.02,63.07,17595.0,56.407,56.416,56.3444,56.3891,17595.0
2015-06-18 13:25:00,63.06,63.06,62.98,63.02,28692.0,56.3802,56.3802,56.3087,56.3444,28692.0
2015-06-18 13:30:00,63.02,63.1,63.01,63.07,30942.0,56.3444,56.416,56.3355,56.3891,30942.0
2015-06-18 13:35:00,63.07,63.1,63.05,63.06,15428.0,56.3891,56.416,56.3713,56.3802,15428.0
2015-06-18 13:40:00,63.06,63.1,63.06,63.07,9092.0,56.3802,56.416,56.3802,56.3891,9092.0
2015-06-18 13:45:00,63.08,63.12,63.06,63.06,16641.0,56.3981,56.4338,56.3802,56.3802,16641.0
2015-06-18 13:50:00,63.06,63.08,63.04,63.04,16154.0,56.3802,56.3981,56.3623,56.3623,16154.0
2015-06-18 13:55:00,63.03,63.08,63.01,63.03,15746.0,56.3534,56.3981,56.3355,56.3534,15746.0
2015-06-18 14:00:00,63.02,63.1,63.02,63.09,17817.0,56.3444,56.416,56.3444,56.407,17817.0
2015-06-18 14:05:00,63.09,63.11,63.07,63.07,14690.0,56.407,56.4249,56.3891,56.3891,14690.0
2015-06-18 14:10:00,63.07,63.09,63.07,63.07,16468.0,56.3891,56.407,56.3891,56.3891,16468.0
2015-06-18 14:15:00,63.07,63.07,63.04,63.06,20517.0,56.3891,56.3891,56.3623,56.3802,20517.0
2015-06-18 14:20:00,63.06,63.15,63.06,63.12,21735.0,56.3802,56.4607,56.3802,56.4338,21735.0
2015-06-18 14:25:00,63.12,63.14,63.1,63.12,11808.0,56.4338,56.4517,56.416,56.4338,11808.0
2015-06-18 14:30:00,63.12,63.15,63.1,63.14,25632.0,56.4338,56.4607,56.416,56.4517,25632.0
2015-06-18 14:35:00,63.13,63.16,63.11,63.14,13885.0,56.4428,56.4696,56.4249,56.4517,13885.0
2015-06-18 14:40:00,63.14,63.2,63.14,63.18,20941.0,56.4517,56.5054,56.4517,56.4875,20941.0
2015-06-18 14:45:00,63.18,63.2,63.16,63.2,15472.0,56.4875,56.5054,56.4696,56.5054,15472.0
2015-06-18 14:50:00,63.21,63.28,63.19,63.24,24747.0,56.5143,56.5769,56.4964,56.5411,24747.0
2015-06-18 14:55:00,63.24,63.24,63.22,63.24,18889.0,56.5411,56.5411,56.5233,56.5411,18889.0
2015-06-18 15:00:00,63.24,63.25,63.18,63.21,16927.0,56.5411,56.5501,56.4875,56.5143,16927.0
2015-06-18 15:05:00,63.21,63.24,63.17,63.18,28610.0,56.5143,56.5411,56.4785,56.4875,28610.0
2015-06-18 15:10:00,63.18,63.23,63.18,63.21,22408.0,56.4875,56.5322,56.4875,56.5143,22408.0
2015-06-18 15:15:00,63.21,63.26,63.18,63.26,40634.0,56.5143,56.559,56.4875,56.559,40634.0
2015-06-18 15:20:00,63.27,63.29,63.24,63.29,29846.0,56.568,56.5858,56.5411,56.5858,29846.0
2015-06-18 15:25:00,63.29,63.37,63.29,63.35,35541.0,56.5858,56.6574,56.5858,56.6395,35541.0
2015-06-18 15:30:00,63.36,63.39,63.3,63.3,36795.0,56.6484,56.6752,56.5948,56.5948,36795.0
2015-06-18 15:35:00,63.3,63.36,63.24,63.27,60313.0,56.5948,56.6484,56.5411,56.568,60313.0
2015-06-18 15:40:00,63.27,63.36,63.27,63.36,47601.0,56.568,56.6484,56.568,56.6484,47601.0
2015-06-18 15:45:00,63.35,63.35,63.25,63.25,56162.0,56.6395,56.6395,56.5501,56.5501,56162.0
2015-06-18 15:50:00,63.26,63.29,63.24,63.25,71719.0,56.559,56.5858,56.5411,56.5501,71719.0
2015-06-18 15:55:00,63.24,63.25,63.19,63.25,155001.0,56.5411,56.5501,56.4964,56.5501,155001.0
2015-06-19 09:30:00,63.41,63.48,63.14,63.24,953567.0,56.6931,56.7557,56.4517,56.5411,953567.0
2015-06-19 09:35:00,63.2,63.3,63.17,63.21,41836.0,56.5054,56.5948,56.4785,56.5143,41836.0
2015-06-19 09:40:00,63.21,63.26,63.1,63.21,42798.0,56.5143,56.559,56.416,56.5143,42798.0
2015-06-19 09:45:00,63.21,63.28,63.12,63.12,27837.0,56.5143,56.5769,56.4338,56.4338,27837.0
2015-06-19 09:50:00,63.12,63.18,63.07,63.14,41487.0,56.4338,56.4875,56.3891,56.4517,41487.0
2015-06-19 09:55:00,63.14,63.26,63.14,63.25,32837.0,56.4517,56.559,56.4517,56.5501,32837.0
2015-06-19 10:00:00,63.24,63.24,63.12,63.13,76257.0,56.5411,56.5411,56.4338,56.4428,76257.0
2015-06-19 10:05:00,63.12,63.19,63.11,63.12,31883.0,56.4338,56.4964,56.4249,56.4338,31883.0
2015-06-19 10:10:00,63.12,63.23,63.1,63.23,19483.0,56.4338,56.5322,56.416,56.5322,19483.0
2015-06-19 10:15:00,63.22,63.28,63.17,63.19,63603.0,56.5233,56.5769,56.4785,56.4964,63603.0
2015-06-19 10:20:00,63.19,63.28,63.14,63.14,30794.0,56.4964,56.5769,56.4517,56.4517,30794.0
2015-06-19 10:25:00,63.16,63.21,63.14,63.17,20477.0,56.4696,56.5143,56.4517,56.4785,20477.0
2015-06-19 10:30:00,63.17,63.19,63.12,63.14,19493.0,56.4785,56.4964,56.4338,56.4517,19493.0
2015-06-19 10:35:00,63.15,63.21,63.13,63.14,11259.0,56.4607,56.5143,56.4428,56.4517,11259.0
2015-06-19 10:40:00,63.14,63.21,63.12,63.17,18724.0,56.4517,56.5143,56.4338,56.4785,18724.0
2015-06-19 10:45:00,63.18,63.24,63.15,63.24,12873.0,56.4875,56.5411,56.4607,56.5411,12873.0
2015-06-19 10:50:00,63.24,63.26,63.19,63.19,15842.0,56.5411,56.559,56.4964,56.4964,15842.0
2015-06-19 10:55:00,63.2,63.31,63.19,63.31,29535.0,56.5054,56.6037,56.4964,56.6037,29535.0
2015-06-19 11:00:00,63.32,63.32,63.26,63.3,20049.0,56.6127,56.6127,56.559,56.5948,20049.0
2015-06-19 11:05:00,63.3,63.31,63.2,63.2,12934.0,56.5948,56.6037,56.5054,56.5054,12934.0
2015-06-19 11:10:00,63.2,63.21,63.18,63.2,12415.0,56.5054,56.5143,56.4875,56.5054,12415.0
2015-06-19 11:15:00,63.2,63.21,63.19,63.2,22100.0,56.5054,56.5143,56.4964,56.5054,22100.0
2015-06-19 11:20:00,63.2,63.2,63.14,63.16,13096.0,56.5054,56.5054,56.4517,56.4696,13096.0
2015-06-19 11:25:00,63.17,63.18,63.14,63.16,11412.0,56.4785,56.4875,56.4517,56.4696,11412.0
2015-06-19 11:30:00,63.17,63.2,63.14,63.18,14500.0,56.4785,56.5054,56.4517,56.4875,14500.0
2015-06-19 11:35:00,63.19,63.19,63.09,63.1,8613.0,56.4964,56.4964,56.407,56.416,8613.0
2015-06-19 11:40:00,63.1,63.11,63.03,63.03,6686.0,56.416,56.4249,56.3534,56.3534,6686.0
2015-06-19 11:45:00,63.03,63.05,62.96,62.99,17978.0,56.3534,56.3713,56.2908,56.3176,17978.0
2015-06-19 11:50:00,62.99,62.99,62.94,62.95,10890.0,56.3176,56.3176,56.2729,56.2819,10890.0
2015-06-19 11:55:00,62.94,62.94,62.9,62.92,13345.0,56.2729,56.2729,56.2371,56.255,13345.0
2015-06-19 12:00:00,62.92,62.94,62.88,62.91,15634.0,56.255,56.2729,56.2193,56.2461,15634.0
2015-06-19 12:05:00,62.91,62.92,62.86,62.89,8144.0,56.2461,56.255,56.2014,56.2282,8144.0
2015-06-19 12:10:00,62.91,62.91,62.86,62.87,9954.0,56.2461,56.2461,56.2014,56.2103,9954.0
2015-06-19 12:15:00,62.88,62.88,62.84,62.85,9870.0,56.2193,56.2193,56.1835,56.1924,9870.0
2015-06-19 12:20:00,62.86,62.86,62.75,62.75,29940.0,56.2014,56.2014,56.103,56.103,29940.0
2015-06-19 12:25:00,62.75,62.8,62.74,62.79,86602.0,56.103,56.1477,56.0941,56.1388,86602.0
2015-06-19 12:30:00,62.8,62.91,62.77,62.91,23496.0,56.1477,56.2461,56.1209,56.2461,23496.0
2015-06-19 12:35:00,62.92,62.92,62.89,62.9,6104.0,56.255,56.255,56.2282,56.2371,6104.0
2015-06-19 12:40:00,62.92,62.93,62.9,62.9,5403.0,56.255,56.264,56.2371,56.2371,5403.0
2015-06-19 12:45:00,62.9,62.93,62.87,62.89,13599.0,56.2371,56.264,56.2103,56.2282,13599.0
2015-06-19 12:50:00,62.9,62.91,62.87,62.88,7087.0,56.2371,56.2461,56.2103,56.2193,7087.0
2015-06-19 12:55:00,62.89,62.89,62.82,62.85,8835.0,56.2282,56.2282,56.1656,56.1924,8835.0
2015-06-19 13:00:00,62.86,62.87,62.79,62.8,10729.0,56.2014,56.2103,56.1388,56.1477,10729.0
2015-06-19 13:05:00,62.8,62.8,62.76,62.77,10248.0,56.1477,56.1477,56.112,56.1209,10248.0
2015-06-19 13:10:00,62.78,62.78,62.75,62.78,6029.0,56.1299,56.1299,56.103,56.1299,6029.0
2015-06-19 13:15:00,62.77,62.79,62.74,62.77,11701.0,56.1209,56.1388,56.0941,56.1209,11701.0
2015-06-19 13:20:00,62.77,62.77,62.74,62.75,13589.0,56.1209,56.1209,56.0941,56.103,13589.0
2015-06-19 13:25:00,62.75,62.76,62.73,62.74,11212.0,56.103,56.112,56.0852,56.0941,11212.0
2015-06-19 13:30:00,62.74,62.75,62.71,62.73,32892.0,56.0941,56.103,56.0673,56.0852,32892.0
2015-06-19 13:35:00,62.73,62.8,62.73,62.74,21518.0,56.0852,56.1477,56.0852,56.0941,21518.0
2015-06-19 13:40:00,62.74,62.8,62.73,62.76,22288.0,56.0941,56.1477,56.0852,56.112,22288.0
2015-06-19 13:45:00,62.76,62.82,62.76,62.78,11279.0,56.112,56.1656,56.112,56.1299,11279.0
2015-06-19 13:50:00,62.77,62.79,62.76,62.79,5417.0,56.1209,56.1388,56.112,56.1388,5417.0
2015-06-19 13:55:00,62.79,62.8,62.74,62.77,11902.0,56.1388,56.1477,56.0941,56.1209,11902.0
2015-06-19 14:00:00,62.78,62.78,62.7,62.71,16239.0,56.1299,56.1299,56.0583,56.0673,16239.0
2015-06-19 14:05:00,62.72,62.73,62.67,62.67,11878.0,56.0762,56.0852,56.0315,56.0315,11878.0
2015-06-19 14:10:00,62.66,62.73,62.66,62.72,10031.0,56.0226,56.0852,56.0226,56.0762,10031.0
2015-06-19 14:15:00,62.71,62.75,62.69,62.74,12927.0,56.0673,56.103,56.0494,56.0941,12927.0
2015-06-19 14:20:00,62.74,62.74,62.66,62.67,13511.0,56.0941,56.0941,56.0226,56.0315,13511.0
2015-06-19 14:25:00,62.67,62.67,62.61,62.62,14263.0,56.0315,56.0315,55.9779,55.9868,14263.0
2015-06-19 14:30:00,62.62,62.66,62.55,62.65,26364.0,55.9868,56.0226,55.9242,56.0136,26364.0
2015-06-19 14:35:00,62.65,62.66,62.62,62.63,16888.0,56.0136,56.0226,55.9868,55.9958,16888.0
2015-06-19 14:40:00,62.62,62.63,62.59,62.62,17683.0,55.9868,55.9958,55.96,55.9868,17683.0
2015-06-19 14:45:00,62.62,62.62,62.6,62.6,15192.0,55.9868,55.9868,55.9689,55.9689,15192.0
2015-06-19 14:50:00,62.6,62.6,62.54,62.55,15948.0,55.9689,55.9689,55.9153,55.9242,15948.0
2015-06-19 14:55:00,62.56,62.59,62.55,62.59,18461.0,55.9332,55.96,55.9242,55.96,18461.0
2015-06-19 15:00:00,62.59,62.6,62.56,62.58,14373.0,55.96,55.9689,55.9332,55.951,14373.0
2015-06-19 15:05:00,62.57,62.58,62.56,62.56,8000.0,55.9421,55.951,55.9332,55.9332,8000.0
2015-06-19 15:10:00,62.56,62.56,62.51,62.54,27772.0,55.9332,55.9332,55.8885,55.9153,27772.0
2015-06-19 15:15:00,62.54,62.55,62.5,62.52,23171.0,55.9153,55.9242,55.8795,55.8974,23171.0
2015-06-19 15:20:00,62.51,62.53,62.49,62.5,33727.0,55.8885,55.9063,55.8706,55.8795,33727.0
2015-06-19 15:25:00,62.49,62.54,62.49,62.54,34470.0,55.8706,55.9153,55.8706,55.9153,34470.0
2015-06-19 15:30:00,62.54,62.63,62.5,62.61,29207.0,55.9153,55.9958,55.8795,55.9779,29207.0
2015-06-19 15:35:00,62.62,62.62,62.52,62.53,41908.0,55.9868,55.9868,55.8974,55.9063,41908.0
2015-06-19 15:40:00,62.54,62.56,62.52,62.54,40568.0,55.9153,55.9332,55.8974,55.9153,40568.0
2015-06-19 15:45:00,62.54,62.65,62.53,62.64,35983.0,55.9153,56.0136,55.9063,56.0047,35983.0
2015-06-19 15:50:00,62.65,62.68,62.63,62.64,51385.0,56.0136,56.0405,55.9958,56.0047,51385.0
2015-06-19 15:55:00,62.63,62.66,62.47,62.49,174751.0,55.9958,56.0226,55.8527,55.8706,174751.0
2015-06-22 09:30:00,62.95,63.16,62.54,63.0,97755.0,56.2819,56.4696,55.9153,56.3266,97755.0
2015-06-22 09:35:00,63.03,63.05,62.7,62.85,60991.0,56.3534,56.3713,56.0583,56.1924,60991.0
2015-06-22 09:40:00,62.85,62.88,62.62,62.71,46473.0,56.1924,56.2193,55.9868,56.0673,46473.0
2015-06-22 09:45:00,62.72,62.86,62.7,62.72,70817.0,56.0762,56.2014,56.0583,56.0762,70817.0
2015-06-22 09:50:00,62.69,62.92,62.69,62.92,41539.0,56.0494,56.255,56.0494,56.255,41539.0
2015-06-22 09:55:00,62.92,62.95,62.84,62.89,34839.0,56.255,56.2819,56.1835,56.2282,34839.0
2015-06-22 10:00:00,62.88,62.89,62.79,62.84,35145.0,56.2193,56.2282,56.1388,56.1835,35145.0
2015-06-22 10:05:00,62.85,62.96,62.84,62.92,19109.0,56.1924,56.2908,56.1835,56.255,19109.0
2015-06-22 10:10:00,62.91,62.91,62.8,62.86,31483.0,56.2461,56.2461,56.1477,56.2014,31483.0
2015-06-22 10:15:00,62.87,62.9,62.8,62.87,30458.0,56.2103,56.2371,56.1477,56.2103,30458.0
2015-06-22 10:20:00,62.87,62.87,62.76,62.79,31528.0,56.2103,56.2103,56.112,56.1388,31528.0
2015-06-22 10:25:00,62.78,62.79,62.72,62.73,13315.0,56.1299,56.1388,56.0762,56.0852,13315.0
2015-06-22 10:30:00,62.73,62.87,62.73,62.85,13879.0,56.0852,56.2103,56.0852,56.1924,13879.0
2015-06-22 10:35:00,62.86,62.95,62.85,62.95,11148.0,56.2014,56.2819,56.1924,56.2819,11148.0
2015-06-22 10:40:00,62.95,63.02,62.94,63.0,27418.0,56.2819,56.3444,56.2729,56.3266,27418.0
2015-06-22 10:45:00,63.01,63.07,62.94,62.94,17846.0,56.3355,56.3891,56.2729,56.2729,17846.0
2015-06-22 10:50:00,62.94,62.98,62.91,62.91,17812.0,56.2729,56.3087,56.2461,56.2461,17812.0
2015-06-22 10:55:00,62.9,63.02,62.9,63.02,25745.0,56.2371,56.3444,56.2371,56.3444,25745.0
2015-06-22 11:00:00,63.02,63.07,62.99,63.07,18975.0,56.3444,56.3891,56.3176,56.3891,18975.0
2015-06-22 11:05:00,63.07,63.22,63.07,63.19,17816.0,56.3891,56.5233,56.3891,56.4964,17816.0
2015-06-22 11:10:00,63.19,63.21,63.15,63.2,28702.0,56.4964,56.5143,56.4607,56.5054,28702.0
2015-06-22 11:15:00,63.2,63.23,63.17,63.18,13158.0,56.5054,56.5322,56.4785,56.4875,13158.0
2015-06-22 11:20:00,63.19,63.2,63.14,63.14,24875.0,56.4964,56.5054,56.4517,56.4517,24875.0
2015-06-22 11:25:00,63.13,63.17,63.08,63.16,19341.0,56.4428,56.4785,56.3981,56.4696,19341.0
2015-06-22 11:30:00,63.17,63.17,63.09,63.12,15083.0,56.4785,56.4785,56.407,56.4338,15083.0
2015-06-22 11:35:00,63.12,63.13,63.08,63.08,14249.0,56.4338,56.4428,56.3981,56.3981,14249.0
2015-06-22 11:40:00,63.08,63.1,63.04,63.08,7348.0,56.3981,56.416,56.3623,56.3981,7348.0
2015-06-22 11:45:00,63.08,63.13,63.06,63.11,14643.0,56.3981,56.4428,56.3802,56.4249,14643.0
2015-06-22 11:50:00,63.12,63.15,63.1,63.13,11050.0,56.4338,56.4607,56.416,56.4428,11050.0
2015-06-22 11:55:00,63.13,63.13,63.05,63.06,21097.0,56.4428,56.4428,56.3713,56.3802,21097.0
2015-06-22 12:00:00,63.07,63.07,63.03,63.06,22677.0,56.3891,56.3891,56.3534,56.3802,22677.0
2015-06-22 12:05:00,63.06,63.07,63.02,63.03,14211.0,56.3802,56.3891,56.3444,56.3534,14211.0
2015-06-22 12:10:00,63.02,63.03,63.0,63.01,7214.0,56.3444,56.3534,56.3266,56.3355,7214.0
2015-06-22 12:15:00,63.01,63.04,63.0,63.02,11256.0,56.3355,56.3623,56.3266,56.3444,11256.0
2015-06-22 12:20:00,63.01,63.02,62.93,62.93,19485.0,56.3355,56.3444,56.264,56.264,19485.0
2015-06-22 12:25:00,62.93,62.93,62.85,62.91,12359.0,56.264,56.264,56.1924,56.2461,12359.0
2015-06-22 12:30:00,62.91,62.97,62.91,62.95,11091.0,56.2461,56.2997,56.2461,56.2819,11091.0
2015-06-22 12:35:00,62.96,63.01,62.96,63.01,4195.0,56.2908,56.3355,56.2908,56.3355,4195.0
2015-06-22 12:40:00,63.01,63.02,62.98,63.01,14527.0,56.3355,56.3444,56.3087,56.3355,14527.0
2015-06-22 12:45:00,63.0,63.0,62.96,62.98,12866.0,56.3266,56.3266,56.2908,56.3087,12866.0
2015-06-22 12:50:00,62.98,63.04,62.97,63.02,12844.0,56.3087,56.3623,56.2997,56.3444,12844.0
2015-06-22 12:55:00,63.03,63.05,63.03,63.04,6022.0,56.3534,56.3713,56.3534,56.3623,6022.0
2015-06-22 13:00:00,63.05,63.06,63.03,63.06,14229.0,56.3713,56.3802,56.3534,56.3802,14229.0
2015-06-22 13:05:00,63.05,63.06,63.02,63.03,13560.0,56.3713,56.3802,56.3444,56.3534,13560.0
2015-06-22 13:10:00,63.03,63.04,63.0,63.0,9352.0,56.3534,56.3623,56.3266,56.3266,9352.0
2015-06-22 13:15:00,62.99,63.03,62.98,63.02,11064.0,56.3176,56.3534,56.3087,56.3444,11064.0
2015-06-22 13:20:00,63.02,63.06,63.02,63.04,11840.0,56.3444,56.3802,56.3444,56.3623,11840.0
2015-06-22 13:25:00,63.04,63.05,63.01,63.02,13240.0,56.3623,56.3713,56.3355,56.3444,13240.0
2015-06-22 13:30:00,63.02,63.06,62.99,63.05,21772.0,56.3444,56.3802,56.3176,56.3713,21772.0
2015-06-22 13:35:00,63.04,63.05,63.01,63.01,13100.0,56.3623,56.3713,56.3355,56.3355,13100.0
2015-06-22 13:40:00,63.02,63.03,63.0,63.0,13288.0,56.3444,56.3534,56.3266,56.3266,13288.0
2015-06-22 13:45:00,63.0,63.08,63.0,63.06,88410.0,56.3266,56.3981,56.3266,56.3802,88410.0
2015-06-22 13:50:00,63.07,63.09,63.02,63.04,21902.0,56.3891,56.407,56.3444,56.3623,21902.0
2015-06-22 13:55:00,63.04,63.08,63.03,63.08,16665.0,56.3623,56.3981,56.3534,56.3981,16665.0
2015-06-22 14:00:00,63.08,63.12,63.06,63.12,10074.0,56.3981,56.4338,56.3802,56.4338,10074.0
2015-06-22 14:05:00,63.12,63.16,63.12,63.15,18862.0,56.4338,56.4696,56.4338,56.4607,18862.0
2015-06-22 14:10:00,63.14,63.16,63.11,63.11,35399.0,56.4517,56.4696,56.4249,56.4249,35399.0
2015-06-22 14:15:00,63.1,63.11,63.04,63.04,17196.0,56.416,56.4249,56.3623,56.3623,17196.0
2015-06-22 14:20:00,63.05,63.06,63.03,63.06,9154.0,56.3713,56.3802,56.3534,56.3802,9154.0
2015-06-22 14:25:00,63.05,63.06,63.05,63.06,12239.0,56.3713,56.3802,56.3713,56.3802,12239.0
2015-06-22 14:30:00,63.05,63.06,63.02,63.06,16415.0,56.3713,56.3802,56.3444,56.3802,16415.0
2015-06-22 14:35:00,63.07,63.13,63.07,63.13,16947.0,56.3891,56.4428,56.3891,56.4428,16947.0
2015-06-22 14:40:00,63.13,63.17,63.12,63.17,12205.0,56.4428,56.4785,56.4338,56.4785,12205.0
2015-06-22 14:45:00,63.17,63.23,63.17,63.23,26567.0,56.4785,56.5322,56.4785,56.5322,26567.0
2015-06-22 14:50:00,63.23,63.3,63.23,63.27,64275.0,56.5322,56.5948,56.5322,56.568,64275.0
2015-06-22 14:55:00,63.27,63.28,63.21,63.28,72889.0,56.568,56.5769,56.5143,56.5769,72889.0
2015-06-22 15:00:00,63.27,63.27,63.2,63.2,30561.0,56.568,56.568,56.5054,56.5054,30561.0
2015-06-22 15:05:00,63.2,63.25,63.19,63.24,14299.0,56.5054,56.5501,56.4964,56.5411,14299.0
2015-06-22 15:10:00,63.25,63.26,63.21,63.23,94078.0,56.5501,56.559,56.5143,56.5322,94078.0
2015-06-22 15:15:00,63.23,63.24,63.18,63.22,28518.0,56.5322,56.5411,56.4875,56.5233,28518.0
2015-06-22 15:20:00,63.21,63.24,63.21,63.22,27507.0,56.5143,56.5411,56.5143,56.5233,27507.0
2015-06-22 15:25:00,63.21,63.23,63.2,63.22,24203.0,56.5143,56.5322,56.5054,56.5233,24203.0
2015-06-22 15:30:00,63.23,63.27,63.22,63.27,20200.0,56.5322,56.568,56.5233,56.568,20200.0
2015-06-22 15:35:00,63.26,63.27,63.22,63.23,76370.0,56.559,56.568,56.5233,56.5322,76370.0
2015-06-22 15:40:00,63.24,63.24,63.2,63.22,24633.0,56.5411,56.5411,56.5054,56.5233,24633.0
2015-06-22 15:45:00,63.22,63.23,63.19,63.21,34380.0,56.5233,56.5322,56.4964,56.5143,34380.0
2015-06-22 15:50:00,63.22,63.22,63.13,63.14,72644.0,56.5233,56.5233,56.4428,56.4517,72644.0
2015-06-22 15:55:00,63.14,63.22,63.12,63.2,139891.0,56.4517,56.5233,56.4338,56.5054,139891.0
2015-06-23 09:30:00,63.21,63.45,63.15,63.23,36193.0,56.5143,56.7289,56.4607,56.5322,36193.0
2015-06-23 09:35:00,63.19,63.31,63.19,63.31,6698.0,56.4964,56.6037,56.4964,56.6037,6698.0
2015-06-23 09:40:00,63.3,63.3,63.22,63.27,15509.0,56.5948,56.5948,56.5233,56.568,15509.0
2015-06-23 09:45:00,63.28,63.35,63.24,63.35,12604.0,56.5769,56.6395,56.5411,56.6395,12604.0
2015-06-23 09:50:00,63.35,63.42,63.35,63.37,9947.0,56.6395,56.7021,56.6395,56.6574,9947.0
2015-06-23 09:55:00,63.38,63.45,63.36,63.45,10684.0,56.6663,56.7289,56.6484,56.7289,10684.0
2015-06-23 10:00:00,63.43,63.43,63.37,63.43,8195.0,56.711,56.711,56.6574,56.711,8195.0
2015-06-23 10:05:00,63.44,63.47,63.4,63.41,12972.0,56.7199,56.7468,56.6842,56.6931,12972.0
2015-06-23 10:10:00,63.42,63.42,63.28,63.32,57350.0,56.7021,56.7021,56.5769,56.6127,57350.0
2015-06-23 10:15:00,63.32,63.35,63.17,63.17,31175.0,56.6127,56.6395,56.4785,56.4785,31175.0
2015-06-23 10:20:00,63.18,63.27,63.18,63.26,7800.0,56.4875,56.568,56.4875,56.559,7800.0
2015-06-23 10:25:00,63.26,63.29,63.21,63.24,19241.0,56.559,56.5858,56.5143,56.5411,19241.0
2015-06-23 10:30:00,63.22,63.26,63.22,63.25,8672.0,56.5233,56.559,56.5233,56.5501,8672.0
2015-06-23 10:35:00,63.26,63.32,63.24,63.25,26815.0,56.559,56.6127,56.5411,56.5501,26815.0
2015-06-23 10:40:00,63.25,63.25,63.18,63.19,32289.0,56.5501,56.5501,56.4875,56.4964,32289.0
2015-06-23 10:45:00,63.19,63.25,63.19,63.22,7850.0,56.4964,56.5501,56.4964,56.5233,7850.0
2015-06-23 10:50:00,63.22,63.22,63.15,63.18,12040.0,56.5233,56.5233,56.4607,56.4875,12040.0
2015-06-23 10:55:00,63.18,63.18,63.11,63.12,5566.0,56.4875,56.4875,56.4249,56.4338,5566.0
2015-06-23 11:00:00,63.13,63.14,63.08,63.14,19703.0,56.4428,56.4517,56.3981,56.4517,19703.0
2015-06-23 11:05:00,63.13,63.15,63.1,63.15,9000.0,56.4428,56.4607,56.416,56.4607,9000.0
2015-06-23 11:10:00,63.14,63.18,63.13,63.17,7082.0,56.4517,56.4875,56.4428,56.4785,7082.0
2015-06-23 11:15:00,63.16,63.19,63.1,63.12,10328.0,56.4696,56.4964,56.416,56.4338,10328.0
2015-06-23 11:20:00,63.12,63.12,63.03,63.06,11904.0,56.4338,56.4338,56.3534,56.3802,11904.0
2015-06-23 11:25:00,63.06,63.07,63.02,63.03,8831.0,56.3802,56.3891,56.3444,56.3534,8831.0
2015-06-23 11:30:00,63.04,63.12,63.02,63.08,25384.0,56.3623,56.4338,56.3444,56.3981,25384.0
2015-06-23 11:35:00,63.09,63.16,63.09,63.12,5603.0,56.407,56.4696,56.407,56.4338,5603.0
2015-06-23 11:40:00,63.11,63.13,63.08,63.12,9146.0,56.4249,56.4428,56.3981,56.4338,9146.0
2015-06-23 11:45:00,63.11,63.12,63.06,63.12,8048.0,56.4249,56.4338,56.3802,56.4338,8048.0
2015-06-23 11:50:00,63.13,63.14,63.1,63.1,5477.0,56.4428,56.4517,56.416,56.416,5477.0
2015-06-23 11:55:00,63.09,63.1,62.97,63.07,59355.0,56.407,56.416,56.2997,56.3891,59355.0
2015-06-23 12:00:00,63.08,63.09,62.97,62.97,10364.0,56.3981,56.407,56.2997,56.2997,10364.0
2015-06-23 12:05:00,62.97,62.97,62.92,62.92,4806.0,56.2997,56.2997,56.255,56.255,4806.0
2015-06-23 12:10:00,62.91,62.98,62.9,62.97,6508.0,56.2461,56.3087,56.2371,56.2997,6508.0
2015-06-23 12:15:00,62.97,63.04,62.97,63.02,9271.0,56.2997,56.3623,56.2997,56.3444,9271.0
2015-06-23 12:20:00,63.02,63.02,62.97,62.99,7375.0,56.3444,56.3444,56.2997,56.3176,7375.0
2015-06-23 12:25:00,62.99,63.07,62.98,63.04,12902.0,56.3176,56.3891,56.3087,56.3623,12902.0
2015-06-23 12:30:00,63.06,63.06,62.96,62.97,7500.0,56.3802,56.3802,56.2908,56.2997,7500.0
2015-06-23 12:35:00,62.96,63.01,62.96,62.98,4263.0,56.2908,56.3355,56.2908,56.3087,4263.0
2015-06-23 12:40:00,62.98,62.99,62.95,62.97,6704.0,56.3087,56.3176,56.2819,56.2997,6704.0
2015-06-23 12:45:00,62.97,62.97,62.94,62.95,2935.0,56.2997,56.2997,56.2729,56.2819,2935.0
2015-06-23 12:50:00,62.96,62.96,62.91,62.91,7100.0,56.2908,56.2908,56.2461,56.2461,7100.0
2015-06-23 12:55:00,62.92,62.96,62.9,62.96,17698.0,56.255,56.2908,56.2371,56.2908,17698.0
2015-06-23 13:00:00,62.97,62.97,62.93,62.95,8385.0,56.2997,56.2997,56.264,56.2819,8385.0
2015-06-23 13:05:00,62.95,62.95,62.89,62.92,9534.0,56.2819,56.2819,56.2282,56.255,9534.0
2015-06-23 13:10:00,62.91,62.99,62.9,62.96,14764.0,56.2461,56.3176,56.2371,56.2908,14764.0
2015-06-23 13:15:00,62.97,62.99,62.94,62.94,9124.0,56.2997,56.3176,56.2729,56.2729,9124.0
2015-06-23 13:20:00,62.93,62.94,62.89,62.92,22297.0,56.264,56.2729,56.2282,56.255,22297.0
2015-06-23 13:25:00,62.92,62.97,62.91,62.95,12083.0,56.255,56.2997,56.2461,56.2819,12083.0
2015-06-23 13:30:00,62.95,63.01,62.95,62.95,9890.0,56.2819,56.3355,56.2819,56.2819,9890.0
2015-06-23 13:35:00,62.96,63.0,62.96,62.96,5455.0,56.2908,56.3266,56.2908,56.2908,5455.0
2015-06-23 13:40:00,62.97,63.04,62.97,63.02,12308.0,56.2997,56.3623,56.2997,56.3444,12308.0
2015-06-23 13:45:00,63.02,63.03,63.0,63.02,11786.0,56.3444,56.3534,56.3266,56.3444,11786.0
2015-06-23 13:50:00,63.02,63.02,62.98,62.98,9038.0,56.3444,56.3444,56.3087,56.3087,9038.0
2015-06-23 13:55:00,62.99,63.0,62.95,62.95,9472.0,56.3176,56.3266,56.2819,56.2819,9472.0
2015-06-23 14:00:00,62.95,62.97,62.94,62.96,10835.0,56.2819,56.2997,56.2729,56.2908,10835.0
2015-06-23 14:05:00,62.97,62.97,62.95,62.95,4183.0,56.2997,56.2997,56.2819,56.2819,4183.0
2015-06-23 14:10:00,62.94,62.96,62.92,62.92,8963.0,56.2729,56.2908,56.255,56.255,8963.0
2015-06-23 14:15:00,62.93,62.99,62.92,62.99,11183.0,56.264,56.3176,56.255,56.3176,11183.0
2015-06-23 14:20:00,62.98,63.02,62.97,62.98,15975.0,56.3087,56.3444,56.2997,56.3087,15975.0
2015-06-23 14:25:00,62.97,62.97,62.95,62.97,15178.0,56.2997,56.2997,56.2819,56.2997,15178.0
2015-06-23 14:30:00,62.98,62.98,62.92,62.93,39869.0,56.3087,56.3087,56.255,56.264,39869.0
2015-06-23 14:35:00,62.93,63.02,62.9,63.0,17068.0,56.264,56.3444,56.2371,56.3266,17068.0
2015-06-23 14:40:00,62.98,63.02,62.97,63.0,56251.0,56.3087,56.3444,56.2997,56.3266,56251.0
2015-06-23 14:45:00,63.0,63.05,63.0,63.05,7310.0,56.3266,56.3713,56.3266,56.3713,7310.0
2015-06-23 14:50:00,63.05,63.05,63.02,63.05,10674.0,56.3713,56.3713,56.3444,56.3713,10674.0
2015-06-23 14:55:00,63.06,63.07,63.01,63.06,79313.0,56.3802,56.3891,56.3355,56.3802,79313.0
2015-06-23 15:00:00,63.07,63.09,63.05,63.08,60654.0,56.3891,56.407,56.3713,56.3981,60654.0
2015-06-23 15:05:00,63.08,63.12,63.05,63.12,13074.0,56.3981,56.4338,56.3713,56.4338,13074.0
2015-06-23 15:10:00,63.12,63.13,63.09,63.12,38001.0,56.4338,56.4428,56.407,56.4338,38001.0
2015-06-23 15:15:00,63.12,63.15,63.11,63.12,19468.0,56.4338,56.4607,56.4249,56.4338,19468.0
2015-06-23 15:20:00,63.13,63.17,63.11,63.14,20783.0,56.4428,56.4785,56.4249,56.4517,20783.0
2015-06-23 15:25:00,63.15,63.16,63.13,63.14,21353.0,56.4607,56.4696,56.4428,56.4517,21353.0
2015-06-23 15:30:00,63.15,63.19,63.13,63.18,30859.0,56.4607,56.4964,56.4428,56.4875,30859.0
2015-06-23 15:35:00,63.18,63.21,63.18,63.21,54880.0,56.4875,56.5143,56.4875,56.5143,54880.0
2015-06-23 15:40:00,63.21,63.25,63.21,63.24,29821.0,56.5143,56.5501,56.5143,56.5411,29821.0
2015-06-23 15:45:00,63.22,63.24,63.22,63.24,19266.0,56.5233,56.5411,56.5233,56.5411,19266.0
2015-06-23 15:50:00,63.23,63.24,63.22,63.24,54935.0,56.5322,56.5411,56.5233,56.5411,54935.0
2015-06-23 15:55:00,63.24,63.33,63.23,63.29,225630.0,56.5411,56.6216,56.5322,56.5858,225630.0
2015-06-24 09:30:00,63.23,63.34,63.0,63.33,91739.0,56.5322,56.6305,56.3266,56.6216,91739.0
2015-06-24 09:35:00,63.35,63.57,63.35,63.54,36169.0,56.6395,56.8362,56.6395,56.8094,36169.0
2015-06-24 09:40:00,63.54,63.55,63.46,63.47,23354.0,56.8094,56.8183,56.7378,56.7468,23354.0
2015-06-24 09:45:00,63.48,63.48,63.33,63.38,24983.0,56.7557,56.7557,56.6216,56.6663,24983.0
2015-06-24 09:50:00,63.36,63.39,63.3,63.36,18728.0,56.6484,56.6752,56.5948,56.6484,18728.0
2015-06-24 09:55:00,63.36,63.4,63.33,63.34,20744.0,56.6484,56.6842,56.6216,56.6305,20744.0
2015-06-24 10:00:00,63.33,63.4,63.32,63.39,18215.0,56.6216,56.6842,56.6127,56.6752,18215.0
2015-06-24 10:05:00,63.38,63.39,63.33,63.35,17313.0,56.6663,56.6752,56.6216,56.6395,17313.0
2015-06-24 10:10:00,63.35,63.38,63.31,63.38,18900.0,56.6395,56.6663,56.6037,56.6663,18900.0
2015-06-24 10:15:00,63.37,63.43,63.34,63.35,29814.0,56.6574,56.711,56.6305,56.6395,29814.0
2015-06-24 10:20:00,63.36,63.38,63.34,63.36,31108.0,56.6484,56.6663,56.6305,56.6484,31108.0
2015-06-24 10:25:00,63.36,63.52,63.35,63.48,32657.0,56.6484,56.7915,56.6395,56.7557,32657.0
2015-06-24 10:30:00,63.48,63.53,63.45,63.47,11828.0,56.7557,56.8004,56.7289,56.7468,11828.0
2015-06-24 10:35:00,63.46,63.47,63.36,63.36,18189.0,56.7378,56.7468,56.6484,56.6484,18189.0
2015-06-24 10:40:00,63.37,63.43,63.36,63.4,15636.0,56.6574,56.711,56.6484,56.6842,15636.0
2015-06-24 10:45:00,63.4,63.47,63.39,63.41,12014.0,56.6842,56.7468,56.6752,56.6931,12014.0
2015-06-24 10:50:00,63.4,63.48,63.39,63.46,16622.0,56.6842,56.7557,56.6752,56.7378,16622.0
2015-06-24 10:55:00,63.46,63.49,63.44,63.47,26496.0,56.7378,56.7647,56.7199,56.7468,26496.0
2015-06-24 11:00:00,63.48,63.56,63.46,63.56,82230.0,56.7557,56.8272,56.7378,56.8272,82230.0
2015-06-24 11:05:00,63.56,63.66,63.56,63.62,43823.0,56.8272,56.9166,56.8272,56.8809,43823.0
2015-06-24 11:10:00,63.61,63.65,63.57,63.65,32947.0,56.8719,56.9077,56.8362,56.9077,32947.0
2015-06-24 11:15:00,63.64,63.72,63.63,63.71,71330.0,56.8988,56.9703,56.8898,56.9613,71330.0
2015-06-24 11:20:00,63.72,63.72,63.62,63.62,35886.0,56.9703,56.9703,56.8809,56.8809,35886.0
2015-06-24 11:25:00,63.62,63.67,63.62,63.66,24376.0,56.8809,56.9256,56.8809,56.9166,24376.0
2015-06-24 11:30:00,63.67,63.68,63.59,63.6,18125.0,56.9256,56.9345,56.8541,56.863,18125.0
2015-06-24 11:35:00,63.6,63.67,63.59,63.62,36771.0,56.863,56.9256,56.8541,56.8809,36771.0
2015-06-24 11:40:00,63.62,63.66,63.58,63.63,21894.0,56.8809,56.9166,56.8451,56.8898,21894.0
2015-06-24 11:45:00,63.63,63.64,63.59,63.6,14070.0,56.8898,56.8988,56.8541,56.863,14070.0
2015-06-24 11:50:00,63.6,63.64,63.57,63.57,29797.0,56.863,56.8988,56.8362,56.8362,29797.0
2015-06-24 11:55:00,63.57,63.6,63.49,63.5,18886.0,56.8362,56.863,56.7647,56.7736,18886.0
2015-06-24 12:00:00,63.5,63.5,63.39,63.42,13085.0,56.7736,56.7736,56.6752,56.7021,13085.0
2015-06-24 12:05:00,63.42,63.44,63.37,63.37,9864.0,56.7021,56.7199,56.6574,56.6574,9864.0
2015-06-24 12:10:00,63.37,63.46,63.36,63.44,17722.0,56.6574,56.7378,56.6484,56.7199,17722.0
2015-06-24 12:15:00,63.44,63.49,63.43,63.48,13574.0,56.7199,56.7647,56.711,56.7557,13574.0
2015-06-24 12:20:00,63.47,63.48,63.37,63.42,13580.0,56.7468,56.7557,56.6574,56.7021,13580.0
2015-06-24 12:25:00,63.42,63.45,63.38,63.39,15697.0,56.7021,56.7289,56.6663,56.6752,15697.0
2015-06-24 12:30:00,63.38,63.45,63.37,63.4,19677.0,56.6663,56.7289,56.6574,56.6842,19677.0
2015-06-24 12:35:00,63.4,63.42,63.37,63.37,12089.0,56.6842,56.7021,56.6574,56.6574,12089.0
2015-06-24 12:40:00,63.38,63.38,63.3,63.31,16911.0,56.6663,56.6663,56.5948,56.6037,16911.0
2015-06-24 12:45:00,63.32,63.35,63.29,63.3,24748.0,56.6127,56.6395,56.5858,56.5948,24748.0
2015-06-24 12:50:00,63.3,63.34,63.29,63.34,22215.0,56.5948,56.6305,56.5858,56.6305,22215.0
2015-06-24 12:55:00,63.33,63.34,63.3,63.33,14022.0,56.6216,56.6305,56.5948,56.6216,14022.0
2015-06-24 13:00:00,63.33,63.33,63.25,63.25,16752.0,56.6216,56.6216,56.5501,56.5501,16752.0
2015-06-24 13:05:00,63.25,63.3,63.24,63.27,7318.0,56.5501,56.5948,56.5411,56.568,7318.0
2015-06-24 13:10:00,63.28,63.28,63.2,63.2,13978.0,56.5769,56.5769,56.5054,56.5054,13978.0
2015-06-24 13:15:00,63.2,63.21,63.16,63.17,12405.0,56.5054,56.5143,56.4696,56.4785,12405.0
2015-06-24 13:20:00,63.17,63.19,63.1,63.11,15743.0,56.4785,56.4964,56.416,56.4249,15743.0
2015-06-24 13:25:00,63.11,63.14,63.08,63.12,18079.0,56.4249,56.4517,56.3981,56.4338,18079.0
2015-06-24 13:30:00,63.12,63.17,63.1,63.16,21010.0,56.4338,56.4785,56.416,56.4696,21010.0
2015-06-24 13:35:00,63.17,63.21,63.16,63.19,23877.0,56.4785,56.5143,56.4696,56.4964,23877.0
2015-06-24 13:40:00,63.19,63.2,63.12,63.17,24121.0,56.4964,56.5054,56.4338,56.4785,24121.0
2015-06-24 13:45:00,63.17,63.24,63.16,63.22,18450.0,56.4785,56.5411,56.4696,56.5233,18450.0
2015-06-24 13:50:00,63.22,63.23,63.19,63.19,13253.0,56.5233,56.5322,56.4964,56.4964,13253.0
2015-06-24 13:55:00,63.19,63.26,63.19,63.26,20375.0,56.4964,56.559,56.4964,56.559,20375.0
2015-06-24 14:00:00,63.25,63.29,63.24,63.24,13305.0,56.5501,56.5858,56.5411,56.5411,13305.0
2015-06-24 14:05:00,63.24,63.24,63.18,63.22,20920.0,56.5411,56.5411,56.4875,56.5233,20920.0
2015-06-24 14:10:00,63.22,63.23,63.16,63.2,15368.0,56.5233,56.5322,56.4696,56.5054,15368.0
2015-06-24 14:15:00,63.2,63.24,63.2,63.2,53943.0,56.5054,56.5411,56.5054,56.5054,53943.0
2015-06-24 14:20:00,63.2,63.24,63.19,63.22,53414.0,56.5054,56.5411,56.4964,56.5233,53414.0
2015-06-24 14:25:00,63.21,63.26,63.19,63.24,24129.0,56.5143,56.559,56.4964,56.5411,24129.0
2015-06-24 14:30:00,63.24,63.25,63.2,63.21,24837.0,56.5411,56.5501,56.5054,56.5143,24837.0
2015-06-24 14:35:00,63.21,63.28,63.19,63.23,32063.0,56.5143,56.5769,56.4964,56.5322,32063.0
2015-06-24 14:40:00,63.23,63.24,63.17,63.17,13503.0,56.5322,56.5411,56.4785,56.4785,13503.0
2015-06-24 14:45:00,63.18,63.21,63.17,63.17,16369.0,56.4875,56.5143,56.4785,56.4785,16369.0
2015-06-24 14:50:00,63.18,63.26,63.16,63.21,22541.0,56.4875,56.559,56.4696,56.5143,22541.0
2015-06-24 14:55:00,63.21,63.21,63.16,63.18,20980.0,56.5143,56.5143,56.4696,56.4875,20980.0
2015-06-24 15:00:00,63.17,63.18,63.15,63.17,16216.0,56.4785,56.4875,56.4607,56.4785,16216.0
2015-06-24 15:05:00,63.18,63.18,63.14,63.15,26413.0,56.4875,56.4875,56.4517,56.4607,26413.0
2015-06-24 15:10:00,63.15,63.16,63.11,63.13,48823.0,56.4607,56.4696,56.4249,56.4428,48823.0
2015-06-24 15:15:00,63.12,63.14,63.09,63.1,36787.0,56.4338,56.4517,56.407,56.416,36787.0
2015-06-24 15:20:00,63.1,63.13,63.08,63.11,37343.0,56.416,56.4428,56.3981,56.4249,37343.0
2015-06-24 15:25:00,63.13,63.32,63.12,63.27,52694.0,56.4428,56.6127,56.4338,56.568,52694.0
2015-06-24 15:30:00,63.27,63.38,63.27,63.36,54060.0,56.568,56.6663,56.568,56.6484,54060.0
2015-06-24 15:35:00,63.35,63.39,63.26,63.29,52593.0,56.6395,56.6752,56.559,56.5858,52593.0
2015-06-24 15:40:00,63.27,63.32,63.24,63.24,99953.0,56.568,56.6127,56.5411,56.5411,99953.0
2015-06-24 15:45:00,63.24,63.24,63.09,63.1,153139.0,56.5411,56.5411,56.407,56.416,153139.0
2015-06-24 15:50:00,63.09,63.11,63.04,63.07,180097.0,56.407,56.4249,56.3623,56.3891,180097.0
2015-06-24 15:55:00,63.07,63.07,62.99,63.02,204156.0,56.3891,56.3891,56.3176,56.3444,204156.0
2015-06-25 09:30:00,63.31,63.66,63.22,63.45,42300.0,56.6037,56.9166,56.5233,56.7289,42300.0
2015-06-25 09:35:00,63.47,63.51,63.16,63.18,19863.0,56.7468,56.7825,56.4696,56.4875,19863.0
2015-06-25 09:40:00,63.23,63.29,63.06,63.23,15229.0,56.5322,56.5858,56.3802,56.5322,15229.0
2015-06-25 09:45:00,63.33,63.38,63.2,63.38,14636.0,56.6216,56.6663,56.5054,56.6663,14636.0
2015-06-25 09:50:00,63.38,63.44,63.33,63.38,13333.0,56.6663,56.7199,56.6216,56.6663,13333.0
2015-06-25 09:55:00,63.36,63.36,63.19,63.27,30326.0,56.6484,56.6484,56.4964,56.568,30326.0
2015-06-25 10:00:00,63.31,63.34,63.28,63.29,7352.0,56.6037,56.6305,56.5769,56.5858,7352.0
2015-06-25 10:05:00,63.31,63.39,63.25,63.38,11332.0,56.6037,56.6752,56.5501,56.6663,11332.0
2015-06-25 10:10:00,63.39,63.53,63.38,63.52,23348.0,56.6752,56.8004,56.6663,56.7915,23348.0
2015-06-25 10:15:00,63.51,63.54,63.46,63.51,31660.0,56.7825,56.8094,56.7378,56.7825,31660.0
2015-06-25 10:20:00,63.51,63.62,63.49,63.56,20515.0,56.7825,56.8809,56.7647,56.8272,20515.0
2015-06-25 10:25:00,63.56,63.6,63.53,63.56,15681.0,56.8272,56.863,56.8004,56.8272,15681.0
2015-06-25 10:30:00,63.55,63.6,63.48,63.51,20156.0,56.8183,56.863,56.7557,56.7825,20156.0
2015-06-25 10:35:00,63.51,63.53,63.47,63.47,12731.0,56.7825,56.8004,56.7468,56.7468,12731.0
2015-06-25 10:40:00,63.48,63.48,63.41,63.42,15039.0,56.7557,56.7557,56.6931,56.7021,15039.0
2015-06-25 10:45:00,63.42,63.58,63.41,63.56,19451.0,56.7021,56.8451,56.6931,56.8272,19451.0
2015-06-25 10:50:00,63.56,63.56,63.51,63.53,11572.0,56.8272,56.8272,56.7825,56.8004,11572.0
2015-06-25 10:55:00,63.54,63.61,63.54,63.6,15016.0,56.8094,56.8719,56.8094,56.863,15016.0
2015-06-25 11:00:00,63.61,63.7,63.6,63.66,12613.0,56.8719,56.9524,56.863,56.9166,12613.0
2015-06-25 11:05:00,63.65,63.68,63.62,63.66,17089.0,56.9077,56.9345,56.8809,56.9166,17089.0
2015-06-25 11:10:00,63.67,63.73,63.63,63.69,13390.0,56.9256,56.9792,56.8898,56.9435,13390.0
2015-06-25 11:15:00,63.69,63.71,63.64,63.67,22189.0,56.9435,56.9613,56.8988,56.9256,22189.0
2015-06-25 11:20:00,63.67,63.7,63.64,63.69,17979.0,56.9256,56.9524,56.8988,56.9435,17979.0
2015-06-25 11:25:00,63.69,63.73,63.69,63.72,13795.0,56.9435,56.9792,56.9435,56.9703,13795.0
2015-06-25 11:30:00,63.72,63.74,63.7,63.74,27623.0,56.9703,56.9882,56.9524,56.9882,27623.0
2015-06-25 11:35:00,63.73,63.77,63.7,63.75,19343.0,56.9792,57.015,56.9524,56.9971,19343.0
2015-06-25 11:40:00,63.75,63.8,63.71,63.79,29119.0,56.9971,57.0418,56.9613,57.0329,29119.0
2015-06-25 11:45:00,63.78,63.79,63.74,63.75,18273.0,57.0239,57.0329,56.9882,56.9971,18273.0
2015-06-25 11:50:00,63.75,63.8,63.75,63.79,7538.0,56.9971,57.0418,56.9971,57.0329,7538.0
2015-06-25 11:55:00,63.79,63.87,63.79,63.87,26635.0,57.0329,57.1044,57.0329,57.1044,26635.0
2015-06-25 12:00:00,63.87,63.9,63.84,63.85,37537.0,57.1044,57.1312,57.0776,57.0865,37537.0
2015-06-25 12:05:00,63.85,63.86,63.83,63.83,17849.0,57.0865,57.0955,57.0686,57.0686,17849.0
2015-06-25 12:10:00,63.83,63.83,63.75,63.77,11419.0,57.0686,57.0686,56.9971,57.015,11419.0
2015-06-25 12:15:00,63.77,63.8,63.76,63.77,10211.0,57.015,57.0418,57.0061,57.015,10211.0
2015-06-25 12:20:00,63.77,63.77,63.72,63.72,13734.0,57.015,57.015,56.9703,56.9703,13734.0
2015-06-25 12:25:00,63.72,63.73,63.67,63.71,85130.0,56.9703,56.9792,56.9256,56.9613,85130.0
2015-06-25 12:30:00,63.71,63.74,63.68,63.74,59205.0,56.9613,56.9882,56.9345,56.9882,59205.0
2015-06-25 12:35:00,63.74,63.79,63.73,63.79,46331.0,56.9882,57.0329,56.9792,57.0329,46331.0
2015-06-25 12:40:00,63.79,63.79,63.72,63.73,12313.0,57.0329,57.0329,56.9703,56.9792,12313.0
2015-06-25 12:45:00,63.74,63.75,63.73,63.75,5965.0,56.9882,56.9971,56.9792,56.9971,5965.0
2015-06-25 12:50:00,63.77,63.79,63.76,63.78,10942.0,57.015,57.0329,57.0061,57.0239,10942.0
2015-06-25 12:55:00,63.79,63.86,63.78,63.85,16952.0,57.0329,57.0955,57.0239,57.0865,16952.0
2015-06-25 13:00:00,63.84,63.85,63.82,63.83,14340.0,57.0776,57.0865,57.0597,57.0686,14340.0
2015-06-25 13:05:00,63.83,63.85,63.82,63.85,19204.0,57.0686,57.0865,57.0597,57.0865,19204.0
2015-06-25 13:10:00,63.86,63.87,63.84,63.86,14219.0,57.0955,57.1044,57.0776,57.0955,14219.0
2015-06-25 13:15:00,63.86,63.93,63.86,63.92,31837.0,57.0955,57.158,57.0955,57.1491,31837.0
2015-06-25 13:20:00,63.93,63.93,63.88,63.91,24640.0,57.158,57.158,57.1133,57.1402,24640.0
2015-06-25 13:25:00,63.9,63.92,63.86,63.9,38126.0,57.1312,57.1491,57.0955,57.1312,38126.0
2015-06-25 13:30:00,63.89,63.9,63.84,63.88,29606.0,57.1223,57.1312,57.0776,57.1133,29606.0
2015-06-25 13:35:00,63.88,63.91,63.86,63.9,25278.0,57.1133,57.1402,57.0955,57.1312,25278.0
2015-06-25 13:40:00,63.9,63.9,63.86,63.87,13699.0,57.1312,57.1312,57.0955,57.1044,13699.0
2015-06-25 13:45:00,63.88,63.95,63.88,63.94,12807.0,57.1133,57.1759,57.1133,57.167,12807.0
2015-06-25 13:50:00,63.94,63.94,63.87,63.89,10854.0,57.167,57.167,57.1044,57.1223,10854.0
2015-06-25 13:55:00,63.89,63.89,63.81,63.83,11802.0,57.1223,57.1223,57.0508,57.0686,11802.0
2015-06-25 14:00:00,63.83,63.83,63.7,63.71,10498.0,57.0686,57.0686,56.9524,56.9613,10498.0
2015-06-25 14:05:00,63.7,63.7,63.62,63.62,13852.0,56.9524,56.9524,56.8809,56.8809,13852.0
2015-06-25 14:10:00,63.62,63.62,63.53,63.62,33894.0,56.8809,56.8809,56.8004,56.8809,33894.0
2015-06-25 14:15:00,63.62,63.68,63.6,63.68,18943.0,56.8809,56.9345,56.863,56.9345,18943.0
2015-06-25 14:20:00,63.67,63.7,63.63,63.63,25862.0,56.9256,56.9524,56.8898,56.8898,25862.0
2015-06-25 14:25:00,63.63,63.63,63.49,63.57,47974.0,56.8898,56.8898,56.7647,56.8362,47974.0
2015-06-25 14:30:00,63.57,63.59,63.54,63.56,25002.0,56.8362,56.8541,56.8094,56.8272,25002.0
2015-06-25 14:35:00,63.55,63.6,63.54,63.6,12544.0,56.8183,56.863,56.8094,56.863,12544.0
2015-06-25 14:40:00,63.6,63.67,63.59,63.67,24714.0,56.863,56.9256,56.8541,56.9256,24714.0
2015-06-25 14:45:00,63.66,63.72,63.66,63.7,15433.0,56.9166,56.9703,56.9166,56.9524,15433.0
2015-06-25 14:50:00,63.7,63.7,63.64,63.67,21934.0,56.9524,56.9524,56.8988,56.9256,21934.0
2015-06-25 14:55:00,63.66,63.69,63.63,63.68,11262.0,56.9166,56.9435,56.8898,56.9345,11262.0
2015-06-25 15:00:00,63.69,63.71,63.65,63.71,13335.0,56.9435,56.9613,56.9077,56.9613,13335.0
2015-06-25 15:05:00,63.71,63.77,63.71,63.77,10314.0,56.9613,57.015,56.9613,57.015,10314.0
2015-06-25 15:10:00,63.76,63.77,63.71,63.74,23340.0,57.0061,57.015,56.9613,56.9882,23340.0
2015-06-25 15:15:00,63.73,63.74,63.69,63.72,13005.0,56.9792,56.9882,56.9435,56.9703,13005.0
2015-06-25 15:20:00,63.72,63.75,63.69,63.75,26974.0,56.9703,56.9971,56.9435,56.9971,26974.0
2015-06-25 15:25:00,63.74,63.77,63.73,63.76,20534.0,56.9882,57.015,56.9792,57.0061,20534.0
2015-06-25 15:30:00,63.77,63.78,63.73,63.73,34710.0,57.015,57.0239,56.9792,56.9792,34710.0
2015-06-25 15:35:00,63.73,63.75,63.7,63.72,32215.0,56.9792,56.9971,56.9524,56.9703,32215.0
2015-06-25 15:40:00,63.72,63.73,63.68,63.69,37563.0,56.9703,56.9792,56.9345,56.9435,37563.0
2015-06-25 15:45:00,63.69,63.71,63.61,63.61,52142.0,56.9435,56.9613,56.8719,56.8719,52142.0
2015-06-25 15:50:00,63.61,63.63,63.58,63.6,102844.0,56.8719,56.8898,56.8451,56.863,102844.0
2015-06-25 15:55:00,63.61,63.75,63.59,63.7,233581.0,56.8719,56.9971,56.8541,56.9524,233581.0
2015-06-26 09:30:00,63.64,63.73,63.58,63.65,53230.0,56.8988,56.9792,56.8451,56.9077,53230.0
2015-06-26 09:35:00,63.68,63.71,63.47,63.57,6166.0,56.9345,56.9613,56.7468,56.8362,6166.0
2015-06-26 09:40:00,63.57,63.68,63.45,63.66,13032.0,56.8362,56.9345,56.7289,56.9166,13032.0
2015-06-26 09:45:00,63.68,63.7,63.58,63.67,14651.0,56.9345,56.9524,56.8451,56.9256,14651.0
2015-06-26 09:50:00,63.67,63.9,63.63,63.89,16482.0,56.9256,57.1312,56.8898,57.1223,16482.0
2015-06-26 09:55:00,63.85,64.12,63.85,64.08,43938.0,57.0865,57.3279,57.0865,57.2922,43938.0
2015-06-26 10:00:00,64.09,64.17,64.05,64.09,24935.0,57.3011,57.3726,57.2653,57.3011,24935.0
2015-06-26 10:05:00,64.09,64.1,63.99,64.03,19957.0,57.3011,57.31,57.2117,57.2475,19957.0
2015-06-26 10:10:00,64.04,64.04,63.9,63.98,18865.0,57.2564,57.2564,57.1312,57.2027,18865.0
2015-06-26 10:15:00,64.0,64.04,63.95,64.01,20204.0,57.2206,57.2564,57.1759,57.2296,20204.0
2015-06-26 10:20:00,64.02,64.03,63.91,63.91,27329.0,57.2385,57.2475,57.1402,57.1402,27329.0
2015-06-26 10:25:00,63.93,63.99,63.9,63.99,14216.0,57.158,57.2117,57.1312,57.2117,14216.0
2015-06-26 10:30:00,64.01,64.03,63.97,64.0,30560.0,57.2296,57.2475,57.1938,57.2206,30560.0
2015-06-26 10:35:00,64.01,64.17,64.0,64.16,62391.0,57.2296,57.3726,57.2206,57.3637,62391.0
2015-06-26 10:40:00,64.16,64.17,64.05,64.06,30558.0,57.3637,57.3726,57.2653,57.2743,30558.0
2015-06-26 10:45:00,64.07,64.07,63.98,64.0,31038.0,57.2832,57.2832,57.2027,57.2206,31038.0
2015-06-26 10:50:00,64.03,64.03,63.97,63.97,15873.0,57.2475,57.2475,57.1938,57.1938,15873.0
2015-06-26 10:55:00,63.97,64.01,63.95,63.97,47459.0,57.1938,57.2296,57.1759,57.1938,47459.0
2015-06-26 11:00:00,63.96,64.05,63.96,64.05,27404.0,57.1849,57.2653,57.1849,57.2653,27404.0
2015-06-26 11:05:00,64.06,64.18,64.04,64.18,37347.0,57.2743,57.3816,57.2564,57.3816,37347.0
2015-06-26 11:10:00,64.18,64.22,64.14,64.16,27107.0,57.3816,57.4173,57.3458,57.3637,27107.0
2015-06-26 11:15:00,64.15,64.26,64.15,64.23,21018.0,57.3547,57.4531,57.3547,57.4263,21018.0
2015-06-26 11:20:00,64.22,64.23,64.16,64.19,12218.0,57.4173,57.4263,57.3637,57.3905,12218.0
2015-06-26 11:25:00,64.16,64.24,64.16,64.16,19761.0,57.3637,57.4352,57.3637,57.3637,19761.0
2015-06-26 11:30:00,64.16,64.22,64.1,64.14,36388.0,57.3637,57.4173,57.31,57.3458,36388.0
2015-06-26 11:35:00,64.12,64.14,64.1,64.12,9384.0,57.3279,57.3458,57.31,57.3279,9384.0
2015-06-26 11:40:00,64.14,64.16,64.1,64.16,18570.0,57.3458,57.3637,57.31,57.3637,18570.0
2015-06-26 11:45:00,64.16,64.17,64.12,64.16,12434.0,57.3637,57.3726,57.3279,57.3637,12434.0
2015-06-26 11:50:00,64.17,64.17,64.09,64.13,23884.0,57.3726,57.3726,57.3011,57.3369,23884.0
2015-06-26 11:55:00,64.12,64.13,64.09,64.13,16972.0,57.3279,57.3369,57.3011,57.3369,16972.0
2015-06-26 12:00:00,64.13,64.13,64.03,64.03,11633.0,57.3369,57.3369,57.2475,57.2475,11633.0
2015-06-26 12:05:00,64.03,64.12,64.02,64.12,13881.0,57.2475,57.3279,57.2385,57.3279,13881.0
2015-06-26 12:10:00,64.11,64.17,64.11,64.17,11113.0,57.319,57.3726,57.319,57.3726,11113.0
2015-06-26 12:15:00,64.16,64.17,64.12,64.14,15573.0,57.3637,57.3726,57.3279,57.3458,15573.0
2015-06-26 12:20:00,64.13,64.16,64.11,64.14,14604.0,57.3369,57.3637,57.319,57.3458,14604.0
2015-06-26 12:25:00,64.13,64.16,64.09,64.09,13177.0,57.3369,57.3637,57.3011,57.3011,13177.0
2015-06-26 12:30:00,64.09,64.09,63.9,63.91,16228.0,57.3011,57.3011,57.1312,57.1402,16228.0
2015-06-26 12:35:00,63.9,63.92,63.83,63.83,16236.0,57.1312,57.1491,57.0686,57.0686,16236.0
2015-06-26 12:40:00,63.84,63.86,63.75,63.77,23379.0,57.0776,57.0955,56.9971,57.015,23379.0
2015-06-26 12:45:00,63.78,63.8,63.75,63.76,7840.0,57.0239,57.0418,56.9971,57.0061,7840.0
2015-06-26 12:50:00,63.77,63.78,63.65,63.67,21287.0,57.015,57.0239,56.9077,56.9256,21287.0
2015-06-26 12:55:00,63.65,63.68,63.65,63.67,37847.0,56.9077,56.9345,56.9077,56.9256,37847.0
2015-06-26 13:00:00,63.66,63.75,63.65,63.73,23755.0,56.9166,56.9971,56.9077,56.9792,23755.0
2015-06-26 13:05:00,63.75,63.76,63.7,63.7,13192.0,56.9971,57.0061,56.9524,56.9524,13192.0
2015-06-26 13:10:00,63.69,63.7,63.65,63.65,11812.0,56.9435,56.9524,56.9077,56.9077,11812.0
2015-06-26 13:15:00,63.66,63.69,63.65,63.65,19844.0,56.9166,56.9435,56.9077,56.9077,19844.0
2015-06-26 13:20:00,63.65,63.7,63.65,63.69,32021.0,56.9077,56.9524,56.9077,56.9435,32021.0
2015-06-26 13:25:00,63.69,63.73,63.67,63.73,16640.0,56.9435,56.9792,56.9256,56.9792,16640.0
2015-06-26 13:30:00,63.72,63.72,63.69,63.72,11570.0,56.9703,56.9703,56.9435,56.9703,11570.0
2015-06-26 13:35:00,63.72,63.74,63.7,63.72,11908.0,56.9703,56.9882,56.9524,56.9703,11908.0
2015-06-26 13:40:00,63.72,63.96,63.72,63.93,25971.0,56.9703,57.1849,56.9703,57.158,25971.0
2015-06-26 13:45:00,63.94,63.95,63.87,63.89,9978.0,57.167,57.1759,57.1044,57.1223,9978.0
2015-06-26 13:50:00,63.89,63.9,63.8,63.81,19226.0,57.1223,57.1312,57.0418,57.0508,19226.0
2015-06-26 13:55:00,63.81,63.82,63.73,63.73,10276.0,57.0508,57.0597,56.9792,56.9792,10276.0
2015-06-26 14:00:00,63.74,63.75,63.71,63.71,11021.0,56.9882,56.9971,56.9613,56.9613,11021.0
2015-06-26 14:05:00,63.72,63.72,63.67,63.67,16284.0,56.9703,56.9703,56.9256,56.9256,16284.0
2015-06-26 14:10:00,63.67,63.69,63.64,63.69,36905.0,56.9256,56.9435,56.8988,56.9435,36905.0
2015-06-26 14:15:00,63.7,63.71,63.64,63.66,25016.0,56.9524,56.9613,56.8988,56.9166,25016.0
2015-06-26 14:20:00,63.66,63.68,63.65,63.67,9759.0,56.9166,56.9345,56.9077,56.9256,9759.0
2015-06-26 14:25:00,63.68,63.69,63.65,63.68,16435.0,56.9345,56.9435,56.9077,56.9345,16435.0
2015-06-26 14:30:00,63.67,63.74,63.66,63.74,23172.0,56.9256,56.9882,56.9166,56.9882,23172.0
2015-06-26 14:35:00,63.75,63.76,63.7,63.75,11939.0,56.9971,57.0061,56.9524,56.9971,11939.0
2015-06-26 14:40:00,63.76,63.76,63.67,63.68,14170.0,57.0061,57.0061,56.9256,56.9345,14170.0
2015-06-26 14:45:00,63.69,63.74,63.65,63.74,28968.0,56.9435,56.9882,56.9077,56.9882,28968.0
2015-06-26 14:50:00,63.73,63.74,63.7,63.71,13751.0,56.9792,56.9882,56.9524,56.9613,13751.0
2015-06-26 14:55:00,63.71,63.73,63.66,63.68,16034.0,56.9613,56.9792,56.9166,56.9345,16034.0
2015-06-26 15:00:00,63.67,63.78,63.67,63.78,30408.0,56.9256,57.0239,56.9256,57.0239,30408.0
2015-06-26 15:05:00,63.77,63.9,63.77,63.9,23906.0,57.015,57.1312,57.015,57.1312,23906.0
2015-06-26 15:10:00,63.9,63.93,63.85,63.86,27194.0,57.1312,57.158,57.0865,57.0955,27194.0
2015-06-26 15:15:00,63.85,63.91,63.82,63.89,32540.0,57.0865,57.1402,57.0597,57.1223,32540.0
2015-06-26 15:20:00,63.9,63.93,63.85,63.91,39991.0,57.1312,57.158,57.0865,57.1402,39991.0
2015-06-26 15:25:00,63.91,63.93,63.87,63.9,21195.0,57.1402,57.158,57.1044,57.1312,21195.0
2015-06-26 15:30:00,63.91,63.92,63.89,63.91,26411.0,57.1402,57.1491,57.1223,57.1402,26411.0
2015-06-26 15:35:00,63.91,63.92,63.76,63.76,26720.0,57.1402,57.1491,57.0061,57.0061,26720.0
2015-06-26 15:40:00,63.76,63.78,63.71,63.75,35672.0,57.0061,57.0239,56.9613,56.9971,35672.0
2015-06-26 15:45:00,63.75,63.84,63.74,63.83,52775.0,56.9971,57.0776,56.9882,57.0686,52775.0
2015-06-26 15:50:00,63.83,63.85,63.79,63.81,156112.0,57.0686,57.0865,57.0329,57.0508,156112.0
2015-06-26 15:55:00,63.81,63.88,63.76,63.84,200228.0,57.0508,57.1133,57.0061,57.0776,200228.0
2015-06-29 09:30:00,63.1,63.13,62.8,63.02,91008.0,56.416,56.4428,56.1477,56.3444,91008.0
2015-06-29 09:35:00,63.02,63.04,62.76,62.84,76776.0,56.3444,56.3623,56.112,56.1835,76776.0
2015-06-29 09:40:00,62.89,62.99,62.81,62.94,47258.0,56.2282,56.3176,56.1567,56.2729,47258.0
2015-06-29 09:45:00,62.92,63.02,62.88,63.01,41148.0,56.255,56.3444,56.2193,56.3355,41148.0
2015-06-29 09:50:00,63.0,63.05,62.96,63.01,57222.0,56.3266,56.3713,56.2908,56.3355,57222.0
2015-06-29 09:55:00,63.01,63.05,62.85,62.91,74574.0,56.3355,56.3713,56.1924,56.2461,74574.0
2015-06-29 10:00:00,62.91,63.02,62.86,63.02,28476.0,56.2461,56.3444,56.2014,56.3444,28476.0
2015-06-29 10:05:00,63.0,63.06,62.9,62.93,28658.0,56.3266,56.3802,56.2371,56.264,28658.0
2015-06-29 10:10:00,62.95,62.95,62.85,62.88,17686.0,56.2819,56.2819,56.1924,56.2193,17686.0
2015-06-29 10:15:00,62.86,63.01,62.8,62.81,41144.0,56.2014,56.3355,56.1477,56.1567,41144.0
2015-06-29 10:20:00,62.79,62.82,62.68,62.8,37434.0,56.1388,56.1656,56.0405,56.1477,37434.0
2015-06-29 10:25:00,62.81,62.81,62.66,62.68,78532.0,56.1567,56.1567,56.0226,56.0405,78532.0
2015-06-29 10:30:00,62.66,62.67,62.56,62.63,34408.0,56.0226,56.0315,55.9332,55.9958,34408.0
2015-06-29 10:35:00,62.61,62.73,62.56,62.58,43938.0,55.9779,56.0852,55.9332,55.951,43938.0
2015-06-29 10:40:00,62.59,62.59,62.52,62.58,30478.0,55.96,55.96,55.8974,55.951,30478.0
2015-06-29 10:45:00,62.57,62.7,62.53,62.63,25672.0,55.9421,56.0583,55.9063,55.9958,25672.0
2015-06-29 10:50:00,62.61,62.63,62.54,62.56,53712.0,55.9779,55.9958,55.9153,55.9332,53712.0
2015-06-29 10:55:00,62.57,62.57,62.39,62.42,54368.0,55.9421,55.9421,55.7812,55.808,54368.0
2015-06-29 11:00:00,62.42,62.43,62.35,62.38,23140.0,55.808,55.8169,55.7454,55.7722,23140.0
2015-06-29 11:05:00,62.38,62.44,62.37,62.39,33740.0,55.7722,55.8259,55.7633,55.7812,33740.0
2015-06-29 11:10:00,62.38,62.43,62.3,62.34,46946.0,55.7722,55.8169,55.7007,55.7365,46946.0
2015-06-29 11:15:00,62.33,62.41,62.31,62.32,32978.0,55.7275,55.7991,55.7096,55.7186,32978.0
2015-06-29 11:20:00,62.33,62.42,62.33,62.38,32632.0,55.7275,55.808,55.7275,55.7722,32632.0
2015-06-29 11:25:00,62.36,62.37,62.28,62.3,56622.0,55.7544,55.7633,55.6828,55.7007,56622.0
2015-06-29 11:30:00,62.31,62.31,62.21,62.25,34152.0,55.7096,55.7096,55.6202,55.656,34152.0
2015-06-29 11:35:00,62.25,62.27,62.16,62.17,103042.0,55.656,55.6739,55.5755,55.5845,103042.0
2015-06-29 11:40:00,62.16,62.25,62.15,62.23,79516.0,55.5755,55.656,55.5666,55.6381,79516.0
2015-06-29 11:45:00,62.23,62.28,62.21,62.26,20894.0,55.6381,55.6828,55.6202,55.6649,20894.0
2015-06-29 11:50:00,62.26,62.31,62.22,62.26,48120.0,55.6649,55.7096,55.6292,55.6649,48120.0
2015-06-29 11:55:00,62.25,62.34,62.24,62.27,107054.0,55.656,55.7365,55.6471,55.6739,107054.0
2015-06-29 12:00:00,62.27,62.28,62.22,62.25,25080.0,55.6739,55.6828,55.6292,55.656,25080.0
2015-06-29 12:05:00,62.24,62.29,62.24,62.29,14196.0,55.6471,55.6918,55.6471,55.6918,14196.0
2015-06-29 12:10:00,62.29,62.29,62.27,62.29,19614.0,55.6918,55.6918,55.6739,55.6918,19614.0
2015-06-29 12:15:00,62.29,62.31,62.2,62.21,57724.0,55.6918,55.7096,55.6113,55.6202,57724.0
2015-06-29 12:20:00,62.21,62.22,62.11,62.14,35816.0,55.6202,55.6292,55.5308,55.5577,35816.0
2015-06-29 12:25:00,62.13,62.16,62.06,62.08,47244.0,55.5487,55.5755,55.4861,55.504,47244.0
2015-06-29 12:30:00,62.08,62.09,61.97,61.98,76326.0,55.504,55.513,55.4057,55.4146,76326.0
2015-06-29 12:35:00,61.98,61.99,61.91,61.92,44704.0,55.4146,55.4235,55.352,55.361,44704.0
2015-06-29 12:40:00,61.91,61.93,61.88,61.88,41216.0,55.352,55.3699,55.3252,55.3252,41216.0
2015-06-29 12:45:00,61.89,61.92,61.88,61.91,44028.0,55.3341,55.361,55.3252,55.352,44028.0
2015-06-29 12:50:00,61.91,61.99,61.88,61.95,42936.0,55.352,55.4235,55.3252,55.3878,42936.0
2015-06-29 12:55:00,61.95,61.95,61.88,61.93,19094.0,55.3878,55.3878,55.3252,55.3699,19094.0
2015-06-29 13:00:00,61.93,61.93,61.82,61.82,51274.0,55.3699,55.3699,55.2716,55.2716,51274.0
2015-06-29 13:05:00,61.81,61.86,61.81,61.85,20712.0,55.2626,55.3073,55.2626,55.2984,20712.0
2015-06-29 13:10:00,61.84,61.85,61.78,61.81,35682.0,55.2894,55.2984,55.2358,55.2626,35682.0
2015-06-29 13:15:00,61.82,61.9,61.82,61.89,24190.0,55.2716,55.3431,55.2716,55.3341,24190.0
2015-06-29 13:20:00,61.89,61.95,61.85,61.94,59388.0,55.3341,55.3878,55.2984,55.3788,59388.0
2015-06-29 13:25:00,61.94,61.94,61.83,61.83,21406.0,55.3788,55.3788,55.2805,55.2805,21406.0
2015-06-29 13:30:00,61.83,61.94,61.82,61.94,27258.0,55.2805,55.3788,55.2716,55.3788,27258.0
2015-06-29 13:35:00,61.95,62.0,61.93,61.99,34112.0,55.3878,55.4325,55.3699,55.4235,34112.0
2015-06-29 13:40:00,61.99,61.99,61.86,61.9,29154.0,55.4235,55.4235,55.3073,55.3431,29154.0
2015-06-29 13:45:00,61.9,61.98,61.9,61.96,14998.0,55.3431,55.4146,55.3431,55.3967,14998.0
2015-06-29 13:50:00,61.95,61.97,61.86,61.88,18726.0,55.3878,55.4057,55.3073,55.3252,18726.0
2015-06-29 13:55:00,61.87,61.9,61.84,61.89,25900.0,55.3163,55.3431,55.2894,55.3341,25900.0
2015-06-29 14:00:00,61.89,61.9,61.86,61.86,23136.0,55.3341,55.3431,55.3073,55.3073,23136.0
2015-06-29 14:05:00,61.85,61.92,61.84,61.91,40846.0,55.2984,55.361,55.2894,55.352,40846.0
2015-06-29 14:10:00,61.92,61.92,61.74,61.75,52748.0,55.361,55.361,55.2,55.209,52748.0
2015-06-29 14:15:00,61.76,61.81,61.75,61.8,15536.0,55.2179,55.2626,55.209,55.2537,15536.0
2015-06-29 14:20:00,61.79,61.8,61.68,61.73,42834.0,55.2447,55.2537,55.1464,55.1911,42834.0
2015-06-29 14:25:00,61.73,61.74,61.66,61.68,26638.0,55.1911,55.2,55.1285,55.1464,26638.0
2015-06-29 14:30:00,61.66,61.66,61.59,61.59,29412.0,55.1285,55.1285,55.0659,55.0659,29412.0
2015-06-29 14:35:00,61.59,61.73,61.59,61.73,35780.0,55.0659,55.1911,55.0659,55.1911,35780.0
2015-06-29 14:40:00,61.74,61.77,61.7,61.76,28348.0,55.2,55.2268,55.1643,55.2179,28348.0
2015-06-29 14:45:00,61.76,61.85,61.76,61.78,36826.0,55.2179,55.2984,55.2179,55.2358,36826.0
2015-06-29 14:50:00,61.77,61.79,61.71,61.74,30186.0,55.2268,55.2447,55.1732,55.2,30186.0
2015-06-29 14:55:00,61.74,61.75,61.67,61.69,56814.0,55.2,55.209,55.1374,55.1553,56814.0
2015-06-29 15:00:00,61.68,61.71,61.6,61.6,33906.0,55.1464,55.1732,55.0749,55.0749,33906.0
2015-06-29 15:05:00,61.61,61.68,61.55,61.55,59842.0,55.0838,55.1464,55.0302,55.0302,59842.0
2015-06-29 15:10:00,61.55,61.64,61.53,61.55,94658.0,55.0302,55.1106,55.0123,55.0302,94658.0
2015-06-29 15:15:00,61.57,61.57,61.47,61.55,105324.0,55.048,55.048,54.9586,55.0302,105324.0
2015-06-29 15:20:00,61.56,61.61,61.52,61.59,98674.0,55.0391,55.0838,55.0033,55.0659,98674.0
2015-06-29 15:25:00,61.59,61.59,61.4,61.4,108106.0,55.0659,55.0659,54.896,54.896,108106.0
2015-06-29 15:30:00,61.4,61.41,61.29,61.35,185598.0,54.896,54.905,54.7977,54.8513,185598.0
2015-06-29 15:35:00,61.35,61.36,61.23,61.23,159820.0,54.8513,54.8603,54.744,54.744,159820.0
2015-06-29 15:40:00,61.23,61.24,61.12,61.13,160164.0,54.744,54.753,54.6457,54.6546,160164.0
2015-06-29 15:45:00,61.13,61.16,61.06,61.16,168172.0,54.6546,54.6815,54.5921,54.6815,168172.0
2015-06-29 15:50:00,61.15,61.26,61.11,61.2,189872.0,54.6725,54.7709,54.6368,54.7172,189872.0
2015-06-29 15:55:00,61.19,61.21,61.12,61.17,329666.0,54.7083,54.7262,54.6457,54.6904,329666.0
2015-06-30 09:30:00,61.78,61.79,61.56,61.71,65349.0,55.2358,55.2447,55.0391,55.1732,65349.0
2015-06-30 09:35:00,61.7,61.7,61.5,61.59,37360.0,55.1643,55.1643,54.9854,55.0659,37360.0
2015-06-30 09:40:00,61.61,61.61,61.44,61.57,27373.0,55.0838,55.0838,54.9318,55.048,27373.0
2015-06-30 09:45:00,61.57,61.63,61.32,61.39,25756.0,55.048,55.1017,54.8245,54.8871,25756.0
2015-06-30 09:50:00,61.41,61.48,61.25,61.25,30308.0,54.905,54.9676,54.7619,54.7619,30308.0
2015-06-30 09:55:00,61.29,61.35,61.22,61.29,18981.0,54.7977,54.8513,54.7351,54.7977,18981.0
2015-06-30 10:00:00,61.3,61.34,61.2,61.28,17845.0,54.8066,54.8424,54.7172,54.7888,17845.0
2015-06-30 10:05:00,61.29,61.32,61.2,61.22,18365.0,54.7977,54.8245,54.7172,54.7351,18365.0
2015-06-30 10:10:00,61.22,61.28,61.12,61.14,92580.0,54.7351,54.7888,54.6457,54.6636,92580.0
2015-06-30 10:15:00,61.15,61.26,61.12,61.19,30877.0,54.6725,54.7709,54.6457,54.7083,30877.0
2015-06-30 10:20:00,61.2,61.22,61.12,61.2,16912.0,54.7172,54.7351,54.6457,54.7172,16912.0
2015-06-30 10:25:00,61.22,61.32,61.21,61.32,14462.0,54.7351,54.8245,54.7262,54.8245,14462.0
2015-06-30 10:30:00,61.32,61.32,61.11,61.11,19783.0,54.8245,54.8245,54.6368,54.6368,19783.0
2015-06-30 10:35:00,61.11,61.12,60.99,61.07,44105.0,54.6368,54.6457,54.5295,54.601,44105.0
2015-06-30 10:40:00,61.07,61.07,60.99,61.02,21306.0,54.601,54.601,54.5295,54.5563,21306.0
2015-06-30 10:45:00,61.01,61.03,60.88,60.91,49997.0,54.5474,54.5652,54.4311,54.4579,49997.0
2015-06-30 10:50:00,60.91,61.04,60.85,61.03,22413.0,54.4579,54.5742,54.4043,54.5652,22413.0
2015-06-30 10:55:00,61.03,61.14,61.0,61.08,28067.0,54.5652,54.6636,54.5384,54.6099,28067.0
2015-06-30 11:00:00,61.09,61.1,61.03,61.03,24309.0,54.6189,54.6278,54.5652,54.5652,24309.0
2015-06-30 11:05:00,61.03,61.05,60.96,61.01,27462.0,54.5652,54.5831,54.5026,54.5474,27462.0
2015-06-30 11:10:00,61.02,61.06,60.97,61.02,24119.0,54.5563,54.5921,54.5116,54.5563,24119.0
2015-06-30 11:15:00,61.02,61.22,61.02,61.19,21536.0,54.5563,54.7351,54.5563,54.7083,21536.0
2015-06-30 11:20:00,61.18,61.19,61.12,61.12,16376.0,54.6993,54.7083,54.6457,54.6457,16376.0
2015-06-30 11:25:00,61.13,61.17,60.97,60.97,22433.0,54.6546,54.6904,54.5116,54.5116,22433.0
2015-06-30 11:30:00,60.97,61.03,60.86,60.89,32696.0,54.5116,54.5652,54.4132,54.4401,32696.0
2015-06-30 11:35:00,60.88,60.97,60.88,60.95,17728.0,54.4311,54.5116,54.4311,54.4937,17728.0
2015-06-30 11:40:00,60.97,61.03,60.93,60.99,14751.0,54.5116,54.5652,54.4758,54.5295,14751.0
2015-06-30 11:45:00,60.98,61.1,60.98,61.1,18858.0,54.5205,54.6278,54.5205,54.6278,18858.0
2015-06-30 11:50:00,61.09,61.09,60.98,61.02,14783.0,54.6189,54.6189,54.5205,54.5563,14783.0
2015-06-30 11:55:00,61.03,61.03,60.95,60.96,14807.0,54.5652,54.5652,54.4937,54.5026,14807.0
2015-06-30 12:00:00,60.96,61.01,60.95,60.97,16602.0,54.5026,54.5474,54.4937,54.5116,16602.0
2015-06-30 12:05:00,60.96,61.02,60.92,61.01,25358.0,54.5026,54.5563,54.4669,54.5474,25358.0
2015-06-30 12:10:00,61.02,61.06,60.98,61.0,10915.0,54.5563,54.5921,54.5205,54.5384,10915.0
2015-06-30 12:15:00,60.99,61.02,60.95,61.0,14894.0,54.5295,54.5563,54.4937,54.5384,14894.0
2015-06-30 12:20:00,61.0,61.01,60.83,60.9,20397.0,54.5384,54.5474,54.3864,54.449,20397.0
2015-06-30 12:25:00,60.9,60.95,60.79,60.81,17370.0,54.449,54.4937,54.3507,54.3685,17370.0
2015-06-30 12:30:00,60.82,60.89,60.77,60.88,25846.0,54.3775,54.4401,54.3328,54.4311,25846.0
2015-06-30 12:35:00,60.87,60.94,60.86,60.94,15283.0,54.4222,54.4848,54.4132,54.4848,15283.0
2015-06-30 12:40:00,60.94,60.98,60.93,60.95,12348.0,54.4848,54.5205,54.4758,54.4937,12348.0
2015-06-30 12:45:00,60.97,61.0,60.91,60.98,13026.0,54.5116,54.5384,54.4579,54.5205,13026.0
2015-06-30 12:50:00,60.99,61.05,60.97,61.02,12559.0,54.5295,54.5831,54.5116,54.5563,12559.0
2015-06-30 12:55:00,61.04,61.08,60.97,61.08,11772.0,54.5742,54.6099,54.5116,54.6099,11772.0
2015-06-30 13:00:00,61.08,61.14,61.03,61.12,15654.0,54.6099,54.6636,54.5652,54.6457,15654.0
2015-06-30 13:05:00,61.12,61.13,61.06,61.08,12541.0,54.6457,54.6546,54.5921,54.6099,12541.0
2015-06-30 13:10:00,61.09,61.11,61.05,61.05,8474.0,54.6189,54.6368,54.5831,54.5831,8474.0
2015-06-30 13:15:00,61.05,61.06,61.0,61.02,11505.0,54.5831,54.5921,54.5384,54.5563,11505.0
2015-06-30 13:20:00,61.02,61.08,61.01,61.08,8271.0,54.5563,54.6099,54.5474,54.6099,8271.0
2015-06-30 13:25:00,61.09,61.2,61.07,61.2,15791.0,54.6189,54.7172,54.601,54.7172,15791.0
2015-06-30 13:30:00,61.19,61.26,61.16,61.26,12855.0,54.7083,54.7709,54.6815,54.7709,12855.0
2015-06-30 13:35:00,61.27,61.34,61.24,61.31,18273.0,54.7798,54.8424,54.753,54.8156,18273.0
2015-06-30 13:40:00,61.32,61.34,61.27,61.29,16043.0,54.8245,54.8424,54.7798,54.7977,16043.0
2015-06-30 13:45:00,61.3,61.33,61.27,61.3,10211.0,54.8066,54.8335,54.7798,54.8066,10211.0
2015-06-30 13:50:00,61.31,61.5,61.3,61.45,20346.0,54.8156,54.9854,54.8066,54.9407,20346.0
2015-06-30 13:55:00,61.46,61.46,61.36,61.39,13550.0,54.9497,54.9497,54.8603,54.8871,13550.0
2015-06-30 14:00:00,61.38,61.4,61.32,61.38,12381.0,54.8782,54.896,54.8245,54.8782,12381.0
2015-06-30 14:05:00,61.37,61.65,61.35,61.59,25124.0,54.8692,55.1196,54.8513,55.0659,25124.0
2015-06-30 14:10:00,61.58,61.64,61.57,61.59,10139.0,55.057,55.1106,55.048,55.0659,10139.0
2015-06-30 14:15:00,61.6,61.61,61.52,61.55,12843.0,55.0749,55.0838,55.0033,55.0302,12843.0
2015-06-30 14:20:00,61.55,61.59,61.49,61.49,12797.0,55.0302,55.0659,54.9765,54.9765,12797.0
2015-06-30 14:25:00,61.5,61.52,61.4,61.48,15079.0,54.9854,55.0033,54.896,54.9676,15079.0
2015-06-30 14:30:00,61.48,61.48,61.39,61.42,17358.0,54.9676,54.9676,54.8871,54.9139,17358.0
2015-06-30 14:35:00,61.4,61.46,61.39,61.41,24866.0,54.896,54.9497,54.8871,54.905,24866.0
2015-06-30 14:40:00,61.4,61.44,61.33,61.4,16276.0,54.896,54.9318,54.8335,54.896,16276.0
2015-06-30 14:45:00,61.4,61.41,61.32,61.35,14090.0,54.896,54.905,54.8245,54.8513,14090.0
2015-06-30 14:50:00,61.35,61.36,61.29,61.33,19037.0,54.8513,54.8603,54.7977,54.8335,19037.0
2015-06-30 14:55:00,61.33,61.39,61.28,61.3,19145.0,54.8335,54.8871,54.7888,54.8066,19145.0
2015-06-30 15:00:00,61.31,61.35,61.22,61.32,41563.0,54.8156,54.8513,54.7351,54.8245,41563.0
2015-06-30 15:05:00,61.32,61.36,61.25,61.28,18919.0,54.8245,54.8603,54.7619,54.7888,18919.0
2015-06-30 15:10:00,61.29,61.31,61.21,61.21,21301.0,54.7977,54.8156,54.7262,54.7262,21301.0
2015-06-30 15:15:00,61.2,61.31,61.17,61.19,28792.0,54.7172,54.8156,54.6904,54.7083,28792.0
2015-06-30 15:20:00,61.2,61.24,61.12,61.14,25440.0,54.7172,54.753,54.6457,54.6636,25440.0
2015-06-30 15:25:00,61.15,61.24,61.14,61.24,26079.0,54.6725,54.753,54.6636,54.753,26079.0
2015-06-30 15:30:00,61.23,61.32,61.22,61.26,31764.0,54.744,54.8245,54.7351,54.7709,31764.0
2015-06-30 15:35:00,61.27,61.3,61.25,61.27,25762.0,54.7798,54.8066,54.7619,54.7798,25762.0
2015-06-30 15:40:00,61.27,61.27,61.15,61.18,44598.0,54.7798,54.7798,54.6725,54.6993,44598.0
2015-06-30 15:45:00,61.18,61.35,61.18,61.35,51319.0,54.6993,54.8513,54.6993,54.8513,51319.0
2015-06-30 15:50:00,61.33,61.33,61.23,61.27,113085.0,54.8335,54.8335,54.744,54.7798,113085.0
2015-06-30 15:55:00,61.27,61.28,61.06,61.11,281184.0,54.7798,54.7888,54.5921,54.6368,281184.0
2015-07-01 09:30:00,61.79,62.07,61.69,61.91,72437.0,55.2447,55.4951,55.1553,55.352,72437.0
2015-07-01 09:35:00,61.91,62.18,61.9,62.05,40204.0,55.352,55.5934,55.3431,55.4772,40204.0
2015-07-01 09:40:00,62.05,62.05,61.94,61.94,16989.0,55.4772,55.4772,55.3788,55.3788,16989.0
2015-07-01 09:45:00,61.92,61.98,61.81,61.94,25279.0,55.361,55.4146,55.2626,55.3788,25279.0
2015-07-01 09:50:00,61.94,61.97,61.9,61.94,14772.0,55.3788,55.4057,55.3431,55.3788,14772.0
2015-07-01 09:55:00,61.95,62.08,61.93,62.06,12013.0,55.3878,55.504,55.3699,55.4861,12013.0
2015-07-01 10:00:00,62.02,62.12,61.94,62.07,23552.0,55.4504,55.5398,55.3788,55.4951,23552.0
2015-07-01 10:05:00,62.07,62.11,62.01,62.1,44890.0,55.4951,55.5308,55.4414,55.5219,44890.0
2015-07-01 10:10:00,62.1,62.18,62.07,62.11,73572.0,55.5219,55.5934,55.4951,55.5308,73572.0
2015-07-01 10:15:00,62.11,62.2,62.09,62.12,46846.0,55.5308,55.6113,55.513,55.5398,46846.0
2015-07-01 10:20:00,62.12,62.28,62.1,62.24,32240.0,55.5398,55.6828,55.5219,55.6471,32240.0
2015-07-01 10:25:00,62.25,62.33,62.24,62.3,75795.0,55.656,55.7275,55.6471,55.7007,75795.0
2015-07-01 10:30:00,62.3,62.32,61.91,62.02,43161.0,55.7007,55.7186,55.352,55.4504,43161.0
2015-07-01 10:35:00,62.01,62.13,62.0,62.02,20240.0,55.4414,55.5487,55.4325,55.4504,20240.0
2015-07-01 10:40:00,62.01,62.11,62.01,62.11,15750.0,55.4414,55.5308,55.4414,55.5308,15750.0
2015-07-01 10:45:00,62.1,62.1,61.84,61.87,25846.0,55.5219,55.5219,55.2894,55.3163,25846.0
2015-07-01 10:50:00,61.84,61.98,61.77,61.98,23732.0,55.2894,55.4146,55.2268,55.4146,23732.0
2015-07-01 10:55:00,61.96,62.09,61.95,62.01,17535.0,55.3967,55.513,55.3878,55.4414,17535.0
2015-07-01 11:00:00,62.02,62.02,61.85,61.89,24785.0,55.4504,55.4504,55.2984,55.3341,24785.0
2015-07-01 11:05:00,61.86,61.98,61.85,61.91,12619.0,55.3073,55.4146,55.2984,55.352,12619.0
2015-07-01 11:10:00,61.93,62.0,61.89,61.89,16059.0,55.3699,55.4325,55.3341,55.3341,16059.0
2015-07-01 11:15:00,61.89,61.98,61.89,61.92,19635.0,55.3341,55.4146,55.3341,55.361,19635.0
2015-07-01 11:20:00,61.91,62.0,61.89,61.94,18329.0,55.352,55.4325,55.3341,55.3788,18329.0
2015-07-01 11:25:00,61.94,61.99,61.92,61.95,29713.0,55.3788,55.4235,55.361,55.3878,29713.0
2015-07-01 11:30:00,61.95,62.01,61.89,61.93,22908.0,55.3878,55.4414,55.3341,55.3699,22908.0
2015-07-01 11:35:00,61.94,61.94,61.86,61.88,18289.0,55.3788,55.3788,55.3073,55.3252,18289.0
2015-07-01 11:40:00,61.87,61.88,61.75,61.75,19925.0,55.3163,55.3252,55.209,55.209,19925.0
2015-07-01 11:45:00,61.75,61.96,61.74,61.95,38469.0,55.209,55.3967,55.2,55.3878,38469.0
2015-07-01 11:50:00,61.95,61.96,61.9,61.94,15103.0,55.3878,55.3967,55.3431,55.3788,15103.0
2015-07-01 11:55:00,61.93,62.0,61.9,61.95,24639.0,55.3699,55.4325,55.3431,55.3878,24639.0
2015-07-01 12:00:00,61.94,62.03,61.93,62.01,37538.0,55.3788,55.4593,55.3699,55.4414,37538.0
2015-07-01 12:05:00,62.0,62.04,61.92,61.94,10459.0,55.4325,55.4682,55.361,55.3788,10459.0
2015-07-01 12:10:00,61.93,61.96,61.89,61.93,12848.0,55.3699,55.3967,55.3341,55.3699,12848.0
2015-07-01 12:15:00,61.93,61.96,61.86,61.86,15521.0,55.3699,55.3967,55.3073,55.3073,15521.0
2015-07-01 12:20:00,61.85,61.85,61.76,61.8,14955.0,55.2984,55.2984,55.2179,55.2537,14955.0
2015-07-01 12:25:00,61.8,61.85,61.77,61.83,10425.0,55.2537,55.2984,55.2268,55.2805,10425.0
2015-07-01 12:30:00,61.83,61.83,61.78,61.81,10961.0,55.2805,55.2805,55.2358,55.2626,10961.0
2015-07-01 12:35:00,61.81,61.81,61.76,61.76,3900.0,55.2626,55.2626,55.2179,55.2179,3900.0
2015-07-01 12:40:00,61.76,61.76,61.64,61.65,20858.0,55.2179,55.2179,55.1106,55.1196,20858.0
2015-07-01 12:45:00,61.65,61.69,61.63,61.64,10247.0,55.1196,55.1553,55.1017,55.1106,10247.0
2015-07-01 12:50:00,61.64,61.73,61.63,61.73,10765.0,55.1106,55.1911,55.1017,55.1911,10765.0
2015-07-01 12:55:00,61.72,61.72,61.6,61.63,11152.0,55.1821,55.1821,55.0749,55.1017,11152.0
2015-07-01 13:00:00,61.63,61.63,61.54,61.59,11702.0,55.1017,55.1017,55.0212,55.0659,11702.0
2015-07-01 13:05:00,61.6,61.62,61.53,61.57,8501.0,55.0749,55.0927,55.0123,55.048,8501.0
2015-07-01 13:10:00,61.59,61.63,61.54,61.63,10871.0,55.0659,55.1017,55.0212,55.1017,10871.0
2015-07-01 13:15:00,61.62,61.71,61.61,61.71,10378.0,55.0927,55.1732,55.0838,55.1732,10378.0
2015-07-01 13:20:00,61.7,61.78,61.7,61.76,7900.0,55.1643,55.2358,55.1643,55.2179,7900.0
2015-07-01 13:25:00,61.74,61.74,61.65,61.67,8684.0,55.2,55.2,55.1196,55.1374,8684.0
2015-07-01 13:30:00,61.66,61.71,61.66,61.7,14943.0,55.1285,55.1732,55.1285,55.1643,14943.0
2015-07-01 13:35:00,61.69,61.76,61.68,61.75,17567.0,55.1553,55.2179,55.1464,55.209,17567.0
2015-07-01 13:40:00,61.76,61.82,61.76,61.81,16189.0,55.2179,55.2716,55.2179,55.2626,16189.0
2015-07-01 13:45:00,61.8,61.88,61.8,61.86,17488.0,55.2537,55.3252,55.2537,55.3073,17488.0
2015-07-01 13:50:00,61.87,61.92,61.86,61.88,25329.0,55.3163,55.361,55.3073,55.3252,25329.0
2015-07-01 13:55:00,61.87,61.88,61.75,61.78,16984.0,55.3163,55.3252,55.209,55.2358,16984.0
2015-07-01 14:00:00,61.79,61.8,61.73,61.77,72403.0,55.2447,55.2537,55.1911,55.2268,72403.0
2015-07-01 14:05:00,61.75,61.83,61.75,61.82,31639.0,55.209,55.2805,55.209,55.2716,31639.0
2015-07-01 14:10:00,61.82,61.88,61.8,61.88,8724.0,55.2716,55.3252,55.2537,55.3252,8724.0
2015-07-01 14:15:00,61.88,61.88,61.83,61.87,12133.0,55.3252,55.3252,55.2805,55.3163,12133.0
2015-07-01 14:20:00,61.87,61.9,61.82,61.82,16741.0,55.3163,55.3431,55.2716,55.2716,16741.0
2015-07-01 14:25:00,61.82,61.89,61.82,61.84,13295.0,55.2716,55.3341,55.2716,55.2894,13295.0
2015-07-01 14:30:00,61.84,61.84,61.81,61.81,29548.0,55.2894,55.2894,55.2626,55.2626,29548.0
2015-07-01 14:35:00,61.81,61.89,61.8,61.84,33157.0,55.2626,55.3341,55.2537,55.2894,33157.0
2015-07-01 14:40:00,61.84,61.85,61.81,61.82,12354.0,55.2894,55.2984,55.2626,55.2716,12354.0
2015-07-01 14:45:00,61.83,61.95,61.81,61.91,20475.0,55.2805,55.3878,55.2626,55.352,20475.0
2015-07-01 14:50:00,61.9,61.93,61.83,61.93,15977.0,55.3431,55.3699,55.2805,55.3699,15977.0
2015-07-01 14:55:00,61.93,61.94,61.9,61.91,13705.0,55.3699,55.3788,55.3431,55.352,13705.0
2015-07-01 15:00:00,61.91,61.94,61.88,61.94,17458.0,55.352,55.3788,55.3252,55.3788,17458.0
2015-07-01 15:05:00,61.95,61.97,61.9,61.92,21849.0,55.3878,55.4057,55.3431,55.361,21849.0
2015-07-01 15:10:00,61.93,61.96,61.89,61.93,19629.0,55.3699,55.3967,55.3341,55.3699,19629.0
2015-07-01 15:15:00,61.93,61.96,61.91,61.94,14316.0,55.3699,55.3967,55.352,55.3788,14316.0
2015-07-01 15:20:00,61.94,62.0,61.91,62.0,18091.0,55.3788,55.4325,55.352,55.4325,18091.0
2015-07-01 15:25:00,62.01,62.03,61.97,62.03,20987.0,55.4414,55.4593,55.4057,55.4593,20987.0
2015-07-01 15:30:00,62.04,62.05,61.92,61.95,21183.0,55.4682,55.4772,55.361,55.3878,21183.0
2015-07-01 15:35:00,61.95,61.95,61.91,61.95,22351.0,55.3878,55.3878,55.352,55.3878,22351.0
2015-07-01 15:40:00,61.96,61.98,61.87,61.98,24879.0,55.3967,55.4146,55.3163,55.4146,24879.0
2015-07-01 15:45:00,61.97,62.03,61.92,62.02,70106.0,55.4057,55.4593,55.361,55.4504,70106.0
2015-07-01 15:50:00,62.03,62.12,62.0,62.1,94878.0,55.4593,55.5398,55.4325,55.5219,94878.0
2015-07-01 15:55:00,62.1,62.15,62.07,62.11,106341.0,55.5219,55.5666,55.4951,55.5308,106341.0
2015-07-02 09:30:00,61.86,62.23,60.78,60.81,362077.0,55.3073,55.6381,54.3417,54.3685,362077.0
2015-07-02 09:35:00,60.81,61.0,59.65,59.83,222895.0,54.3685,54.5384,53.3314,53.4923,222895.0
2015-07-02 09:40:00,59.86,59.92,57.69,58.58,689586.0,53.5192,53.5728,51.579,52.3748,689586.0
2015-07-02 09:45:00,58.58,58.92,58.03,58.68,593473.0,52.3748,52.6787,51.883,52.4642,593473.0
2015-07-02 09:50:00,58.68,59.07,58.61,58.97,221622.0,52.4642,52.8129,52.4016,52.7234,221622.0
2015-07-02 09:55:00,58.97,59.25,58.88,58.91,360544.0,52.7234,52.9738,52.643,52.6698,360544.0
2015-07-02 10:00:00,58.89,58.93,58.69,58.77,161293.0,52.6519,52.6877,52.4731,52.5446,161293.0
2015-07-02 10:05:00,58.78,59.1,58.77,59.0,382079.0,52.5536,52.8397,52.5446,52.7503,382079.0
2015-07-02 10:10:00,59.0,59.14,59.0,59.12,164327.0,52.7503,52.8754,52.7503,52.8576,164327.0
2015-07-02 10:15:00,59.14,59.3,59.13,59.22,131820.0,52.8754,53.0185,52.8665,52.947,131820.0
2015-07-02 10:20:00,59.23,59.81,59.22,59.78,360967.0,52.9559,53.4745,52.947,53.4476,360967.0
2015-07-02 10:25:00,59.73,59.87,59.53,59.67,164566.0,53.4029,53.5281,53.2241,53.3493,164566.0
2015-07-02 10:30:00,59.68,60.45,59.67,60.01,492237.0,53.3582,54.0467,53.3493,53.6533,492237.0
2015-07-02 10:35:00,60.01,60.18,59.93,60.0,205477.0,53.6533,53.8053,53.5818,53.6443,205477.0
2015-07-02 10:40:00,60.0,60.07,59.92,60.01,358226.0,53.6443,53.7069,53.5728,53.6533,358226.0
2015-07-02 10:45:00,60.01,60.15,59.99,60.08,239410.0,53.6533,53.7785,53.6354,53.7159,239410.0
2015-07-02 10:50:00,60.06,60.27,60.03,60.24,122842.0,53.698,53.8857,53.6712,53.8589,122842.0
2015-07-02 10:55:00,60.25,60.3,60.04,60.16,115006.0,53.8679,53.9126,53.6801,53.7874,115006.0
2015-07-02 11:00:00,60.15,60.17,59.71,59.73,161677.0,53.7785,53.7963,53.3851,53.4029,161677.0
2015-07-02 11:05:00,59.71,59.78,59.51,59.6,191158.0,53.3851,53.4476,53.2062,53.2867,191158.0
2015-07-02 11:10:00,59.61,59.67,59.55,59.56,160515.0,53.2957,53.3493,53.242,53.2509,160515.0
2015-07-02 11:15:00,59.55,59.67,59.54,59.59,157277.0,53.242,53.3493,53.2331,53.2778,157277.0
2015-07-02 11:20:00,59.59,59.66,59.56,59.61,54677.0,53.2778,53.3404,53.2509,53.2957,54677.0
2015-07-02 11:25:00,59.61,59.69,59.58,59.64,112800.0,53.2957,53.3672,53.2688,53.3225,112800.0
2015-07-02 11:30:00,59.64,59.83,59.6,59.77,82342.0,53.3225,53.4923,53.2867,53.4387,82342.0
2015-07-02 11:35:00,59.76,60.06,59.76,60.01,110454.0,53.4298,53.698,53.4298,53.6533,110454.0
2015-07-02 11:40:00,60.01,60.07,59.97,59.99,91077.0,53.6533,53.7069,53.6175,53.6354,91077.0
2015-07-02 11:45:00,60.0,60.03,59.94,59.95,121072.0,53.6443,53.6712,53.5907,53.5996,121072.0
2015-07-02 11:50:00,59.96,59.96,59.83,59.93,48667.0,53.6086,53.6086,53.4923,53.5818,48667.0
2015-07-02 11:55:00,59.93,59.99,59.9,59.93,88056.0,53.5818,53.6354,53.5549,53.5818,88056.0
2015-07-02 12:00:00,59.94,59.96,59.9,59.96,27444.0,53.5907,53.6086,53.5549,53.6086,27444.0
2015-07-02 12:05:00,59.95,59.96,59.86,59.91,35487.0,53.5996,53.6086,53.5192,53.5639,35487.0
2015-07-02 12:10:00,59.92,59.97,59.9,59.96,46660.0,53.5728,53.6175,53.5549,53.6086,46660.0
2015-07-02 12:15:00,59.96,60.05,59.95,60.0,100019.0,53.6086,53.689,53.5996,53.6443,100019.0
2015-07-02 12:20:00,60.01,60.02,59.96,59.98,128111.0,53.6533,53.6622,53.6086,53.6265,128111.0
2015-07-02 12:25:00,59.96,60.02,59.95,59.97,70544.0,53.6086,53.6622,53.5996,53.6175,70544.0
2015-07-02 12:30:00,59.96,60.0,59.95,59.97,32785.0,53.6086,53.6443,53.5996,53.6175,32785.0
2015-07-02 12:35:00,59.97,60.0,59.83,59.83,48082.0,53.6175,53.6443,53.4923,53.4923,48082.0
2015-07-02 12:40:00,59.84,59.99,59.79,59.95,70300.0,53.5013,53.6354,53.4566,53.5996,70300.0
2015-07-02 12:45:00,59.94,59.97,59.93,59.94,25855.0,53.5907,53.6175,53.5818,53.5907,25855.0
2015-07-02 12:50:00,59.93,59.97,59.87,59.96,51748.0,53.5818,53.6175,53.5281,53.6086,51748.0
2015-07-02 12:55:00,59.95,59.99,59.95,59.98,21069.0,53.5996,53.6354,53.5996,53.6265,21069.0
2015-07-02 13:00:00,59.99,60.01,59.94,60.0,37393.0,53.6354,53.6533,53.5907,53.6443,37393.0
2015-07-02 13:05:00,60.0,60.0,59.96,59.98,108935.0,53.6443,53.6443,53.6086,53.6265,108935.0
2015-07-02 13:10:00,59.98,59.98,59.85,59.85,43100.0,53.6265,53.6265,53.5102,53.5102,43100.0
2015-07-02 13:15:00,59.85,59.87,59.8,59.8,128107.0,53.5102,53.5281,53.4655,53.4655,128107.0
2015-07-02 13:20:00,59.8,59.83,59.73,59.74,171042.0,53.4655,53.4923,53.4029,53.4119,171042.0
2015-07-02 13:25:00,59.74,59.96,59.71,59.96,71034.0,53.4119,53.6086,53.3851,53.6086,71034.0
2015-07-02 13:30:00,59.96,60.06,59.95,60.0,128333.0,53.6086,53.698,53.5996,53.6443,128333.0
2015-07-02 13:35:00,60.0,60.01,59.98,60.0,152142.0,53.6443,53.6533,53.6265,53.6443,152142.0
2015-07-02 13:40:00,60.0,60.02,59.92,60.0,54399.0,53.6443,53.6622,53.5728,53.6443,54399.0
2015-07-02 13:45:00,59.99,60.12,59.99,60.08,54277.0,53.6354,53.7516,53.6354,53.7159,54277.0
2015-07-02 13:50:00,60.09,60.12,60.05,60.08,42194.0,53.7248,53.7516,53.689,53.7159,42194.0
2015-07-02 13:55:00,60.09,60.11,60.01,60.09,33617.0,53.7248,53.7427,53.6533,53.7248,33617.0
2015-07-02 14:00:00,60.09,60.2,60.08,60.18,38852.0,53.7248,53.8232,53.7159,53.8053,38852.0
2015-07-02 14:05:00,60.18,60.19,60.09,60.1,46963.0,53.8053,53.8142,53.7248,53.7337,46963.0
2015-07-02 14:10:00,60.1,60.1,60.02,60.02,44306.0,53.7337,53.7337,53.6622,53.6622,44306.0
2015-07-02 14:15:00,60.02,60.02,59.98,60.0,73618.0,53.6622,53.6622,53.6265,53.6443,73618.0
2015-07-02 14:20:00,60.01,60.18,60.0,60.18,47449.0,53.6533,53.8053,53.6443,53.8053,47449.0
2015-07-02 14:25:00,60.18,60.2,60.05,60.13,45274.0,53.8053,53.8232,53.689,53.7606,45274.0
2015-07-02 14:30:00,60.13,60.13,60.1,60.11,16988.0,53.7606,53.7606,53.7337,53.7427,16988.0
2015-07-02 14:35:00,60.12,60.16,60.11,60.13,33925.0,53.7516,53.7874,53.7427,53.7606,33925.0
2015-07-02 14:40:00,60.13,60.14,60.08,60.1,34473.0,53.7606,53.7695,53.7159,53.7337,34473.0
2015-07-02 14:45:00,60.09,60.19,60.09,60.17,18334.0,53.7248,53.8142,53.7248,53.7963,18334.0
2015-07-02 14:50:00,60.18,60.18,60.14,60.15,36981.0,53.8053,53.8053,53.7695,53.7785,36981.0
2015-07-02 14:55:00,60.15,60.28,60.14,60.18,59390.0,53.7785,53.8947,53.7695,53.8053,59390.0
2015-07-02 15:00:00,60.19,60.2,60.15,60.17,66958.0,53.8142,53.8232,53.7785,53.7963,66958.0
2015-07-02 15:05:00,60.17,60.27,60.13,60.22,65763.0,53.7963,53.8857,53.7606,53.841,65763.0
2015-07-02 15:10:00,60.22,60.3,60.19,60.25,53763.0,53.841,53.9126,53.8142,53.8679,53763.0
2015-07-02 15:15:00,60.25,60.3,60.24,60.3,52510.0,53.8679,53.9126,53.8589,53.9126,52510.0
2015-07-02 15:20:00,60.29,60.45,60.26,60.43,64902.0,53.9036,54.0467,53.8768,54.0288,64902.0
2015-07-02 15:25:00,60.42,60.46,60.4,60.44,97327.0,54.0199,54.0556,54.002,54.0377,97327.0
2015-07-02 15:30:00,60.44,60.5,60.37,60.5,101494.0,54.0377,54.0914,53.9751,54.0914,101494.0
2015-07-02 15:35:00,60.49,60.53,60.44,60.49,93037.0,54.0824,54.1182,54.0377,54.0824,93037.0
2015-07-02 15:40:00,60.5,60.52,60.46,60.5,99486.0,54.0914,54.1093,54.0556,54.0914,99486.0
2015-07-02 15:45:00,60.5,60.53,60.48,60.5,106142.0,54.0914,54.1182,54.0735,54.0914,106142.0
2015-07-02 15:50:00,60.51,60.55,60.5,60.5,168767.0,54.1003,54.1361,54.0914,54.0914,168767.0
2015-07-02 15:55:00,60.5,60.62,60.5,60.53,420267.0,54.0914,54.1987,54.0914,54.1182,420267.0
2015-07-06 09:30:00,59.42,60.67,59.42,60.36,159677.0,53.1258,54.2434,53.1258,53.9662,159677.0
2015-07-06 09:35:00,60.36,60.9,60.33,60.62,202020.0,53.9662,54.449,53.9394,54.1987,202020.0
2015-07-06 09:40:00,60.62,60.81,60.59,60.81,53798.0,54.1987,54.3685,54.1718,54.3685,53798.0
2015-07-06 09:45:00,60.75,60.97,60.74,60.85,45934.0,54.3149,54.5116,54.306,54.4043,45934.0
2015-07-06 09:50:00,60.86,61.03,60.86,60.98,47794.0,54.4132,54.5652,54.4132,54.5205,47794.0
2015-07-06 09:55:00,60.98,61.01,60.98,61.0,65604.0,54.5205,54.5474,54.5205,54.5384,65604.0
2015-07-06 10:00:00,60.99,61.1,60.73,60.81,61991.0,54.5295,54.6278,54.297,54.3685,61991.0
2015-07-06 10:05:00,60.81,60.95,60.77,60.95,25318.0,54.3685,54.4937,54.3328,54.4937,25318.0
2015-07-06 10:10:00,60.93,61.19,60.88,61.12,46676.0,54.4758,54.7083,54.4311,54.6457,46676.0
2015-07-06 10:15:00,61.13,61.16,60.91,60.93,45924.0,54.6546,54.6815,54.4579,54.4758,45924.0
2015-07-06 10:20:00,60.95,61.02,60.84,60.97,30021.0,54.4937,54.5563,54.3954,54.5116,30021.0
2015-07-06 10:25:00,60.94,61.04,60.91,60.95,24323.0,54.4848,54.5742,54.4579,54.4937,24323.0
2015-07-06 10:30:00,60.95,61.17,60.93,61.01,44797.0,54.4937,54.6904,54.4758,54.5474,44797.0
2015-07-06 10:35:00,61.01,61.06,60.94,61.01,40464.0,54.5474,54.5921,54.4848,54.5474,40464.0
2015-07-06 10:40:00,60.99,61.24,60.98,61.19,53458.0,54.5295,54.753,54.5205,54.7083,53458.0
2015-07-06 10:45:00,61.21,61.23,61.12,61.13,23167.0,54.7262,54.744,54.6457,54.6546,23167.0
2015-07-06 10:50:00,61.12,61.18,61.09,61.15,23553.0,54.6457,54.6993,54.6189,54.6725,23553.0
2015-07-06 10:55:00,61.15,61.18,61.1,61.16,44530.0,54.6725,54.6993,54.6278,54.6815,44530.0
2015-07-06 11:00:00,61.16,61.2,61.11,61.14,41151.0,54.6815,54.7172,54.6368,54.6636,41151.0
2015-07-06 11:05:00,61.14,61.17,61.09,61.12,41904.0,54.6636,54.6904,54.6189,54.6457,41904.0
2015-07-06 11:10:00,61.1,61.1,60.93,60.98,28755.0,54.6278,54.6278,54.4758,54.5205,28755.0
2015-07-06 11:15:00,60.99,60.99,60.87,60.89,120902.0,54.5295,54.5295,54.4222,54.4401,120902.0
2015-07-06 11:20:00,60.89,60.89,60.73,60.82,89432.0,54.4401,54.4401,54.297,54.3775,89432.0
2015-07-06 11:25:00,60.83,60.85,60.73,60.78,28031.0,54.3864,54.4043,54.297,54.3417,28031.0
2015-07-06 11:30:00,60.78,60.8,60.69,60.77,15241.0,54.3417,54.3596,54.2613,54.3328,15241.0
2015-07-06 11:35:00,60.76,60.76,60.71,60.73,14400.0,54.3238,54.3238,54.2791,54.297,14400.0
2015-07-06 11:40:00,60.72,60.74,60.66,60.66,33390.0,54.2881,54.306,54.2344,54.2344,33390.0
2015-07-06 11:45:00,60.66,60.66,60.56,60.61,22649.0,54.2344,54.2344,54.145,54.1897,22649.0
2015-07-06 11:50:00,60.62,60.63,60.5,60.5,22093.0,54.1987,54.2076,54.0914,54.0914,22093.0
2015-07-06 11:55:00,60.5,60.59,60.5,60.59,20146.0,54.0914,54.1718,54.0914,54.1718,20146.0
2015-07-06 12:00:00,60.6,60.6,60.51,60.52,10911.0,54.1808,54.1808,54.1003,54.1093,10911.0
2015-07-06 12:05:00,60.53,60.59,60.53,60.58,22987.0,54.1182,54.1718,54.1182,54.1629,22987.0
2015-07-06 12:10:00,60.57,60.57,60.52,60.56,9008.0,54.154,54.154,54.1093,54.145,9008.0
2015-07-06 12:15:00,60.55,60.67,60.53,60.63,20718.0,54.1361,54.2434,54.1182,54.2076,20718.0
2015-07-06 12:20:00,60.63,60.66,60.58,60.58,13820.0,54.2076,54.2344,54.1629,54.1629,13820.0
2015-07-06 12:25:00,60.58,60.6,60.56,60.58,11851.0,54.1629,54.1808,54.145,54.1629,11851.0
2015-07-06 12:30:00,60.59,60.6,60.47,60.47,14802.0,54.1718,54.1808,54.0646,54.0646,14802.0
2015-07-06 12:35:00,60.46,60.48,60.4,60.46,16703.0,54.0556,54.0735,54.002,54.0556,16703.0
2015-07-06 12:40:00,60.45,60.49,60.43,60.48,10343.0,54.0467,54.0824,54.0288,54.0735,10343.0
2015-07-06 12:45:00,60.47,60.48,60.44,60.46,10540.0,54.0646,54.0735,54.0377,54.0556,10540.0
2015-07-06 12:50:00,60.45,60.53,60.4,60.53,14260.0,54.0467,54.1182,54.002,54.1182,14260.0
2015-07-06 12:55:00,60.53,60.55,60.5,60.55,13260.0,54.1182,54.1361,54.0914,54.1361,13260.0
2015-07-06 13:00:00,60.55,60.58,60.5,60.52,20271.0,54.1361,54.1629,54.0914,54.1093,20271.0
2015-07-06 13:05:00,60.52,60.55,60.48,60.5,10223.0,54.1093,54.1361,54.0735,54.0914,10223.0
2015-07-06 13:10:00,60.5,60.53,60.41,60.41,14355.0,54.0914,54.1182,54.0109,54.0109,14355.0
2015-07-06 13:15:00,60.41,60.43,60.29,60.31,31221.0,54.0109,54.0288,53.9036,53.9215,31221.0
2015-07-06 13:20:00,60.31,60.37,60.27,60.28,55469.0,53.9215,53.9751,53.8857,53.8947,55469.0
2015-07-06 13:25:00,60.3,60.36,60.27,60.33,23350.0,53.9126,53.9662,53.8857,53.9394,23350.0
2015-07-06 13:30:00,60.33,60.35,60.28,60.35,35396.0,53.9394,53.9573,53.8947,53.9573,35396.0
2015-07-06 13:35:00,60.34,60.37,60.32,60.36,18153.0,53.9483,53.9751,53.9304,53.9662,18153.0
2015-07-06 13:40:00,60.36,60.36,60.23,60.34,31295.0,53.9662,53.9662,53.85,53.9483,31295.0
2015-07-06 13:45:00,60.34,60.34,60.21,60.28,25361.0,53.9483,53.9483,53.8321,53.8947,25361.0
2015-07-06 13:50:00,60.27,60.32,60.22,60.28,26814.0,53.8857,53.9304,53.841,53.8947,26814.0
2015-07-06 13:55:00,60.29,60.29,60.21,60.23,19506.0,53.9036,53.9036,53.8321,53.85,19506.0
2015-07-06 14:00:00,60.23,60.23,60.15,60.19,29544.0,53.85,53.85,53.7785,53.8142,29544.0
2015-07-06 14:05:00,60.17,60.24,60.15,60.22,20670.0,53.7963,53.8589,53.7785,53.841,20670.0
2015-07-06 14:10:00,60.23,60.24,60.18,60.18,21208.0,53.85,53.8589,53.8053,53.8053,21208.0
2015-07-06 14:15:00,60.18,60.22,60.12,60.12,52139.0,53.8053,53.841,53.7516,53.7516,52139.0
2015-07-06 14:20:00,60.12,60.14,60.06,60.11,39411.0,53.7516,53.7695,53.698,53.7427,39411.0
2015-07-06 14:25:00,60.11,60.11,59.94,59.96,43737.0,53.7427,53.7427,53.5907,53.6086,43737.0
2015-07-06 14:30:00,59.96,60.09,59.94,60.08,54231.0,53.6086,53.7248,53.5907,53.7159,54231.0
2015-07-06 14:35:00,60.08,60.09,60.0,60.0,44627.0,53.7159,53.7248,53.6443,53.6443,44627.0
2015-07-06 14:40:00,60.0,60.02,59.91,59.93,76667.0,53.6443,53.6622,53.5639,53.5818,76667.0
2015-07-06 14:45:00,59.94,60.01,59.94,59.99,67123.0,53.5907,53.6533,53.5907,53.6354,67123.0
2015-07-06 14:50:00,59.98,60.0,59.93,59.97,34337.0,53.6265,53.6443,53.5818,53.6175,34337.0
2015-07-06 14:55:00,59.96,59.96,59.86,59.87,65259.0,53.6086,53.6086,53.5192,53.5281,65259.0
2015-07-06 15:00:00,59.87,59.92,59.84,59.84,44615.0,53.5281,53.5728,53.5013,53.5013,44615.0
2015-07-06 15:05:00,59.84,59.87,59.82,59.85,65944.0,53.5013,53.5281,53.4834,53.5102,65944.0
2015-07-06 15:10:00,59.86,59.89,59.82,59.84,86323.0,53.5192,53.546,53.4834,53.5013,86323.0
2015-07-06 15:15:00,59.84,59.86,59.77,59.78,171437.0,53.5013,53.5192,53.4387,53.4476,171437.0
2015-07-06 15:20:00,59.79,59.9,59.78,59.79,107514.0,53.4566,53.5549,53.4476,53.4566,107514.0
2015-07-06 15:25:00,59.79,59.81,59.75,59.79,55133.0,53.4566,53.4745,53.4208,53.4566,55133.0
2015-07-06 15:30:00,59.79,59.91,59.76,59.85,119112.0,53.4566,53.5639,53.4298,53.5102,119112.0
2015-07-06 15:35:00,59.85,59.95,59.83,59.91,108887.0,53.5102,53.5996,53.4923,53.5639,108887.0
2015-07-06 15:40:00,59.92,59.93,59.81,59.88,74015.0,53.5728,53.5818,53.4745,53.5371,74015.0
2015-07-06 15:45:00,59.88,59.9,59.8,59.81,217336.0,53.5371,53.5549,53.4655,53.4745,217336.0
2015-07-06 15:50:00,59.81,59.91,59.8,59.86,205302.0,53.4745,53.5639,53.4655,53.5192,205302.0
2015-07-06 15:55:00,59.86,59.97,59.83,59.97,275553.0,53.5192,53.6175,53.4923,53.6175,275553.0
2015-07-07 09:30:00,59.95,60.19,59.84,59.93,78885.0,53.5996,53.8142,53.5013,53.5818,78885.0
2015-07-07 09:35:00,59.9,59.95,59.8,59.94,34930.0,53.5549,53.5996,53.4655,53.5907,34930.0
2015-07-07 09:40:00,59.93,60.06,59.88,60.01,58089.0,53.5818,53.698,53.5371,53.6533,58089.0
2015-07-07 09:45:00,60.0,60.07,59.96,60.03,34714.0,53.6443,53.7069,53.6086,53.6712,34714.0
2015-07-07 09:50:00,60.03,60.03,59.94,59.98,47775.0,53.6712,53.6712,53.5907,53.6265,47775.0
2015-07-07 09:55:00,59.96,59.98,59.84,59.87,43407.0,53.6086,53.6265,53.5013,53.5281,43407.0
2015-07-07 10:00:00,59.85,59.86,59.53,59.54,68917.0,53.5102,53.5192,53.2241,53.2331,68917.0
2015-07-07 10:05:00,59.54,59.6,59.36,59.51,52920.0,53.2331,53.2867,53.0721,53.2062,52920.0
2015-07-07 10:10:00,59.5,59.73,59.49,59.61,39766.0,53.1973,53.4029,53.1884,53.2957,39766.0
2015-07-07 10:15:00,59.6,59.7,59.55,59.65,32834.0,53.2867,53.3761,53.242,53.3314,32834.0
2015-07-07 10:20:00,59.63,59.69,59.54,59.55,32466.0,53.3135,53.3672,53.2331,53.242,32466.0
2015-07-07 10:25:00,59.56,59.56,59.37,59.47,49205.0,53.2509,53.2509,53.0811,53.1705,49205.0
2015-07-07 10:30:00,59.48,59.5,59.38,59.45,37199.0,53.1794,53.1973,53.09,53.1526,37199.0
2015-07-07 10:35:00,59.46,59.5,59.32,59.35,36575.0,53.1615,53.1973,53.0364,53.0632,36575.0
2015-07-07 10:40:00,59.34,59.39,59.24,59.37,41243.0,53.0543,53.099,52.9648,53.0811,41243.0
2015-07-07 10:45:00,59.37,59.48,59.32,59.44,35243.0,53.0811,53.1794,53.0364,53.1437,35243.0
2015-07-07 10:50:00,59.43,59.51,59.43,59.5,29070.0,53.1347,53.2062,53.1347,53.1973,29070.0
2015-07-07 10:55:00,59.5,59.55,59.45,59.54,41127.0,53.1973,53.242,53.1526,53.2331,41127.0
2015-07-07 11:00:00,59.54,59.56,59.35,59.36,55886.0,53.2331,53.2509,53.0632,53.0721,55886.0
2015-07-07 11:05:00,59.35,59.38,59.21,59.28,20898.0,53.0632,53.09,52.938,53.0006,20898.0
2015-07-07 11:10:00,59.3,59.43,59.3,59.35,28339.0,53.0185,53.1347,53.0185,53.0632,28339.0
2015-07-07 11:15:00,59.35,59.4,59.32,59.34,18424.0,53.0632,53.1079,53.0364,53.0543,18424.0
2015-07-07 11:20:00,59.34,59.34,59.22,59.24,36634.0,53.0543,53.0543,52.947,52.9648,36634.0
2015-07-07 11:25:00,59.23,59.28,59.13,59.19,27396.0,52.9559,53.0006,52.8665,52.9201,27396.0
2015-07-07 11:30:00,59.2,59.2,59.08,59.12,34905.0,52.9291,52.9291,52.8218,52.8576,34905.0
2015-07-07 11:35:00,59.13,59.21,59.09,59.2,34221.0,52.8665,52.938,52.8307,52.9291,34221.0
2015-07-07 11:40:00,59.2,59.4,59.17,59.4,45212.0,52.9291,53.1079,52.9023,53.1079,45212.0
2015-07-07 11:45:00,59.39,59.39,59.21,59.25,21761.0,53.099,53.099,52.938,52.9738,21761.0
2015-07-07 11:50:00,59.26,59.27,59.19,59.23,28377.0,52.9827,52.9917,52.9201,52.9559,28377.0
2015-07-07 11:55:00,59.24,59.46,59.23,59.43,56124.0,52.9648,53.1615,52.9559,53.1347,56124.0
2015-07-07 12:00:00,59.44,59.48,59.4,59.48,24087.0,53.1437,53.1794,53.1079,53.1794,24087.0
2015-07-07 12:05:00,59.49,59.49,59.44,59.48,17565.0,53.1884,53.1884,53.1437,53.1794,17565.0
2015-07-07 12:10:00,59.46,59.46,59.38,59.41,21042.0,53.1615,53.1615,53.09,53.1168,21042.0
2015-07-07 12:15:00,59.41,59.56,59.39,59.48,51902.0,53.1168,53.2509,53.099,53.1794,51902.0
2015-07-07 12:20:00,59.48,59.54,59.43,59.45,18825.0,53.1794,53.2331,53.1347,53.1526,18825.0
2015-07-07 12:25:00,59.46,59.55,59.46,59.53,12350.0,53.1615,53.242,53.1615,53.2241,12350.0
2015-07-07 12:30:00,59.52,59.57,59.5,59.55,23368.0,53.2152,53.2599,53.1973,53.242,23368.0
2015-07-07 12:35:00,59.56,59.6,59.46,59.59,20470.0,53.2509,53.2867,53.1615,53.2778,20470.0
2015-07-07 12:40:00,59.58,59.66,59.58,59.65,23640.0,53.2688,53.3404,53.2688,53.3314,23640.0
2015-07-07 12:45:00,59.66,59.75,59.66,59.72,31171.0,53.3404,53.4208,53.3404,53.394,31171.0
2015-07-07 12:50:00,59.73,59.76,59.67,59.71,108565.0,53.4029,53.4298,53.3493,53.3851,108565.0
2015-07-07 12:55:00,59.69,59.79,59.68,59.74,86055.0,53.3672,53.4566,53.3582,53.4119,86055.0
2015-07-07 13:00:00,59.75,59.79,59.72,59.73,17572.0,53.4208,53.4566,53.394,53.4029,17572.0
2015-07-07 13:05:00,59.74,59.76,59.67,59.76,17285.0,53.4119,53.4298,53.3493,53.4298,17285.0
2015-07-07 13:10:00,59.76,59.9,59.76,59.89,60804.0,53.4298,53.5549,53.4298,53.546,60804.0
2015-07-07 13:15:00,59.88,59.89,59.81,59.86,30826.0,53.5371,53.546,53.4745,53.5192,30826.0
2015-07-07 13:20:00,59.87,59.9,59.74,59.88,26226.0,53.5281,53.5549,53.4119,53.5371,26226.0
2015-07-07 13:25:00,59.89,59.89,59.83,59.88,23375.0,53.546,53.546,53.4923,53.5371,23375.0
2015-07-07 13:30:00,59.88,59.89,59.8,59.84,21006.0,53.5371,53.546,53.4655,53.5013,21006.0
2015-07-07 13:35:00,59.84,59.9,59.84,59.89,38636.0,53.5013,53.5549,53.5013,53.546,38636.0
2015-07-07 13:40:00,59.9,59.97,59.84,59.97,150653.0,53.5549,53.6175,53.5013,53.6175,150653.0
2015-07-07 13:45:00,59.98,60.01,59.94,59.97,152074.0,53.6265,53.6533,53.5907,53.6175,152074.0
2015-07-07 13:50:00,59.97,60.0,59.95,59.99,35869.0,53.6175,53.6443,53.5996,53.6354,35869.0
2015-07-07 13:55:00,59.99,60.0,59.96,59.99,52604.0,53.6354,53.6443,53.6086,53.6354,52604.0
2015-07-07 14:00:00,59.99,60.01,59.97,59.99,89042.0,53.6354,53.6533,53.6175,53.6354,89042.0
2015-07-07 14:05:00,60.0,60.03,59.99,60.01,64750.0,53.6443,53.6712,53.6354,53.6533,64750.0
2015-07-07 14:10:00,60.02,60.03,60.0,60.01,20092.0,53.6622,53.6712,53.6443,53.6533,20092.0
2015-07-07 14:15:00,60.01,60.03,59.87,59.92,43889.0,53.6533,53.6712,53.5281,53.5728,43889.0
2015-07-07 14:20:00,59.92,59.95,59.77,59.79,33828.0,53.5728,53.5996,53.4387,53.4566,33828.0
2015-07-07 14:25:00,59.8,59.85,59.77,59.82,28567.0,53.4655,53.5102,53.4387,53.4834,28567.0
2015-07-07 14:30:00,59.81,59.86,59.79,59.81,24318.0,53.4745,53.5192,53.4566,53.4745,24318.0
2015-07-07 14:35:00,59.81,59.9,59.81,59.87,33636.0,53.4745,53.5549,53.4745,53.5281,33636.0
2015-07-07 14:40:00,59.88,60.1,59.88,60.07,81326.0,53.5371,53.7337,53.5371,53.7069,81326.0
2015-07-07 14:45:00,60.08,60.1,60.03,60.04,40303.0,53.7159,53.7337,53.6712,53.6801,40303.0
2015-07-07 14:50:00,60.03,60.12,60.01,60.09,20875.0,53.6712,53.7516,53.6533,53.7248,20875.0
2015-07-07 14:55:00,60.1,60.36,60.08,60.32,29032.0,53.7337,53.9662,53.7159,53.9304,29032.0
2015-07-07 15:00:00,60.34,60.36,60.26,60.29,31551.0,53.9483,53.9662,53.8768,53.9036,31551.0
2015-07-07 15:05:00,60.3,60.31,60.22,60.25,54917.0,53.9126,53.9215,53.841,53.8679,54917.0
2015-07-07 15:10:00,60.26,60.26,60.2,60.23,34384.0,53.8768,53.8768,53.8232,53.85,34384.0
2015-07-07 15:15:00,60.23,60.32,60.2,60.31,46784.0,53.85,53.9304,53.8232,53.9215,46784.0
2015-07-07 15:20:00,60.31,60.4,60.27,60.4,49884.0,53.9215,54.002,53.8857,54.002,49884.0
2015-07-07 15:25:00,60.4,60.47,60.34,60.36,46046.0,54.002,54.0646,53.9483,53.9662,46046.0
2015-07-07 15:30:00,60.36,60.45,60.35,60.39,50178.0,53.9662,54.0467,53.9573,53.993,50178.0
2015-07-07 15:35:00,60.39,60.4,60.27,60.28,52153.0,53.993,54.002,53.8857,53.8947,52153.0
2015-07-07 15:40:00,60.27,60.28,60.17,60.21,55878.0,53.8857,53.8947,53.7963,53.8321,55878.0
2015-07-07 15:45:00,60.2,60.26,60.2,60.25,66012.0,53.8232,53.8768,53.8232,53.8679,66012.0
2015-07-07 15:50:00,60.23,60.35,60.23,60.29,118022.0,53.85,53.9573,53.85,53.9036,118022.0
2015-07-07 15:55:00,60.29,60.32,60.26,60.28,319237.0,53.9036,53.9304,53.8768,53.8947,319237.0
2015-07-08 09:30:00,60.1,60.19,59.91,60.1,66364.0,53.7337,53.8142,53.5639,53.7337,66364.0
2015-07-08 09:35:00,60.08,60.1,59.93,59.97,14267.0,53.7159,53.7337,53.5818,53.6175,14267.0
2015-07-08 09:40:00,59.9,59.97,59.54,59.6,39142.0,53.5549,53.6175,53.2331,53.2867,39142.0
2015-07-08 09:45:00,59.59,59.6,59.32,59.33,37272.0,53.2778,53.2867,53.0364,53.0453,37272.0
2015-07-08 09:50:00,59.31,59.31,59.13,59.2,73291.0,53.0274,53.0274,52.8665,52.9291,73291.0
2015-07-08 09:55:00,59.2,59.32,59.17,59.18,14797.0,52.9291,53.0364,52.9023,52.9112,14797.0
2015-07-08 10:00:00,59.17,59.17,59.05,59.07,25142.0,52.9023,52.9023,52.795,52.8129,25142.0
2015-07-08 10:05:00,59.07,59.16,59.0,59.12,39000.0,52.8129,52.8933,52.7503,52.8576,39000.0
2015-07-08 10:10:00,59.11,59.18,59.06,59.11,17476.0,52.8486,52.9112,52.8039,52.8486,17476.0
2015-07-08 10:15:00,59.11,59.28,59.02,59.25,17025.0,52.8486,53.0006,52.7681,52.9738,17025.0
2015-07-08 10:20:00,59.23,59.25,59.13,59.22,14111.0,52.9559,52.9738,52.8665,52.947,14111.0
2015-07-08 10:25:00,59.22,59.22,59.14,59.15,11679.0,52.947,52.947,52.8754,52.8844,11679.0
2015-07-08 10:30:00,59.15,59.15,58.99,59.01,38080.0,52.8844,52.8844,52.7413,52.7592,38080.0
2015-07-08 10:35:00,59.02,59.11,58.98,59.1,26560.0,52.7681,52.8486,52.7324,52.8397,26560.0
2015-07-08 10:40:00,59.11,59.17,59.03,59.15,21992.0,52.8486,52.9023,52.7771,52.8844,21992.0
2015-07-08 10:45:00,59.14,59.28,59.11,59.28,19258.0,52.8754,53.0006,52.8486,53.0006,19258.0
2015-07-08 10:50:00,59.29,59.41,59.29,59.38,13479.0,53.0095,53.1168,53.0095,53.09,13479.0
2015-07-08 10:55:00,59.37,59.44,59.33,59.39,17005.0,53.0811,53.1437,53.0453,53.099,17005.0
2015-07-08 11:00:00,59.37,59.37,59.24,59.3,17800.0,53.0811,53.0811,52.9648,53.0185,17800.0
2015-07-08 11:05:00,59.3,59.34,59.17,59.19,25634.0,53.0185,53.0543,52.9023,52.9201,25634.0
2015-07-08 11:10:00,59.18,59.19,59.07,59.1,21631.0,52.9112,52.9201,52.8129,52.8397,21631.0
2015-07-08 11:15:00,59.09,59.15,59.05,59.13,14637.0,52.8307,52.8844,52.795,52.8665,14637.0
2015-07-08 11:20:00,59.15,59.18,59.0,59.03,13457.0,52.8844,52.9112,52.7503,52.7771,13457.0
2015-07-08 11:25:00,59.03,59.25,59.0,59.06,40445.0,52.7771,52.9738,52.7503,52.8039,40445.0
2015-07-08 11:30:00,59.06,59.21,59.05,59.17,16681.0,52.8039,52.938,52.795,52.9023,16681.0
2015-07-08 11:35:00,59.17,59.21,59.09,59.17,16774.0,52.9023,52.938,52.8307,52.9023,16774.0
2015-07-08 11:40:00,59.17,59.18,59.0,59.13,18985.0,52.9023,52.9112,52.7503,52.8665,18985.0
2015-07-08 11:45:00,59.15,59.15,59.0,59.08,14737.0,52.8844,52.8844,52.7503,52.8218,14737.0
2015-07-08 11:50:00,59.08,59.08,58.99,59.02,33997.0,52.8218,52.8218,52.7413,52.7681,33997.0
2015-07-08 11:55:00,59.02,59.04,58.9,59.03,39790.0,52.7681,52.786,52.6609,52.7771,39790.0
2015-07-08 12:00:00,59.05,59.22,59.0,59.15,17522.0,52.795,52.947,52.7503,52.8844,17522.0
2015-07-08 12:05:00,59.14,59.16,59.07,59.11,14032.0,52.8754,52.8933,52.8129,52.8486,14032.0
2015-07-08 12:10:00,59.11,59.15,59.04,59.15,15338.0,52.8486,52.8844,52.786,52.8844,15338.0
2015-07-08 12:15:00,59.15,59.15,59.04,59.1,9428.0,52.8844,52.8844,52.786,52.8397,9428.0
2015-07-08 12:20:00,59.11,59.24,59.11,59.16,8453.0,52.8486,52.9648,52.8486,52.8933,8453.0
2015-07-08 12:25:00,59.16,59.23,59.14,59.23,19945.0,52.8933,52.9559,52.8754,52.9559,19945.0
2015-07-08 12:30:00,59.24,59.24,59.14,59.16,13713.0,52.9648,52.9648,52.8754,52.8933,13713.0
2015-07-08 12:35:00,59.16,59.26,59.16,59.23,9859.0,52.8933,52.9827,52.8933,52.9559,9859.0
2015-07-08 12:40:00,59.22,59.24,59.18,59.19,6229.0,52.947,52.9648,52.9112,52.9201,6229.0
2015-07-08 12:45:00,59.18,59.25,59.11,59.25,11290.0,52.9112,52.9738,52.8486,52.9738,11290.0
2015-07-08 12:50:00,59.25,59.27,59.23,59.25,5030.0,52.9738,52.9917,52.9559,52.9738,5030.0
2015-07-08 12:55:00,59.25,59.41,59.24,59.39,11532.0,52.9738,53.1168,52.9648,53.099,11532.0
2015-07-08 13:00:00,59.38,59.39,59.27,59.29,8124.0,53.09,53.099,52.9917,53.0095,8124.0
2015-07-08 13:05:00,59.3,59.34,59.23,59.34,7509.0,53.0185,53.0543,52.9559,53.0543,7509.0
2015-07-08 13:10:00,59.34,59.5,59.33,59.4,27194.0,53.0543,53.1973,53.0453,53.1079,27194.0
2015-07-08 13:15:00,59.39,59.45,59.37,59.37,31137.0,53.099,53.1526,53.0811,53.0811,31137.0
2015-07-08 13:20:00,59.36,59.38,59.29,59.32,14760.0,53.0721,53.09,53.0095,53.0364,14760.0
2015-07-08 13:25:00,59.33,59.48,59.32,59.48,8504.0,53.0453,53.1794,53.0364,53.1794,8504.0
2015-07-08 13:30:00,59.47,59.49,59.35,59.37,10700.0,53.1705,53.1884,53.0632,53.0811,10700.0
2015-07-08 13:35:00,59.36,59.42,59.33,59.37,9464.0,53.0721,53.1258,53.0453,53.0811,9464.0
2015-07-08 13:40:00,59.38,59.45,59.35,59.45,8533.0,53.09,53.1526,53.0632,53.1526,8533.0
2015-07-08 13:45:00,59.45,59.49,59.39,59.48,10124.0,53.1526,53.1884,53.099,53.1794,10124.0
2015-07-08 13:50:00,59.5,59.5,59.4,59.48,11100.0,53.1973,53.1973,53.1079,53.1794,11100.0
2015-07-08 13:55:00,59.49,59.55,59.44,59.5,19510.0,53.1884,53.242,53.1437,53.1973,19510.0
2015-07-08 14:00:00,59.51,59.56,59.42,59.44,42685.0,53.2062,53.2509,53.1258,53.1437,42685.0
2015-07-08 14:05:00,59.47,59.56,59.38,59.48,51675.0,53.1705,53.2509,53.09,53.1794,51675.0
2015-07-08 14:10:00,59.47,59.51,59.4,59.47,21184.0,53.1705,53.2062,53.1079,53.1705,21184.0
2015-07-08 14:15:00,59.49,59.51,59.36,59.36,28611.0,53.1884,53.2062,53.0721,53.0721,28611.0
2015-07-08 14:20:00,59.34,59.42,59.26,59.42,16202.0,53.0543,53.1258,52.9827,53.1258,16202.0
2015-07-08 14:25:00,59.42,59.42,59.3,59.31,19818.0,53.1258,53.1258,53.0185,53.0274,19818.0
2015-07-08 14:30:00,59.32,59.36,59.25,59.26,22595.0,53.0364,53.0721,52.9738,52.9827,22595.0
2015-07-08 14:35:00,59.23,59.3,59.21,59.26,14176.0,52.9559,53.0185,52.938,52.9827,14176.0
2015-07-08 14:40:00,59.26,59.26,59.17,59.19,25365.0,52.9827,52.9827,52.9023,52.9201,25365.0
2015-07-08 14:45:00,59.19,59.21,58.99,59.0,39098.0,52.9201,52.938,52.7413,52.7503,39098.0
2015-07-08 14:50:00,59.0,59.14,58.99,59.13,24492.0,52.7503,52.8754,52.7413,52.8665,24492.0
2015-07-08 14:55:00,59.14,59.26,59.05,59.07,32079.0,52.8754,52.9827,52.795,52.8129,32079.0
2015-07-08 15:00:00,59.08,59.21,59.08,59.09,34831.0,52.8218,52.938,52.8218,52.8307,34831.0
2015-07-08 15:05:00,59.09,59.23,59.08,59.2,18452.0,52.8307,52.9559,52.8218,52.9291,18452.0
2015-07-08 15:10:00,59.21,59.27,59.15,59.23,34198.0,52.938,52.9917,52.8844,52.9559,34198.0
2015-07-08 15:15:00,59.22,59.29,59.15,59.18,23879.0,52.947,53.0095,52.8844,52.9112,23879.0
2015-07-08 15:20:00,59.19,59.19,59.07,59.09,49479.0,52.9201,52.9201,52.8129,52.8307,49479.0
2015-07-08 15:25:00,59.1,59.13,58.99,59.02,47484.0,52.8397,52.8665,52.7413,52.7681,47484.0
2015-07-08 15:30:00,59.02,59.2,59.01,59.09,38017.0,52.7681,52.9291,52.7592,52.8307,38017.0
2015-07-08 15:35:00,59.1,59.18,59.01,59.11,43579.0,52.8397,52.9112,52.7592,52.8486,43579.0
2015-07-08 15:40:00,59.12,59.27,59.1,59.17,50297.0,52.8576,52.9917,52.8397,52.9023,50297.0
2015-07-08 15:45:00,59.16,59.17,59.04,59.11,64340.0,52.8933,52.9023,52.786,52.8486,64340.0
2015-07-08 15:50:00,59.1,59.1,59.04,59.1,70631.0,52.8397,52.8397,52.786,52.8397,70631.0
2015-07-08 15:55:00,59.11,59.14,59.02,59.04,167134.0,52.8486,52.8754,52.7681,52.786,167134.0
2015-07-09 09:30:00,59.9,60.1,59.67,60.07,54803.0,53.5549,53.7337,53.3493,53.7069,54803.0
2015-07-09 09:35:00,60.1,60.1,59.8,59.98,40813.0,53.7337,53.7337,53.4655,53.6265,40813.0
2015-07-09 09:40:00,59.98,60.11,59.9,60.0,52394.0,53.6265,53.7427,53.5549,53.6443,52394.0
2015-07-09 09:45:00,60.0,60.05,59.91,60.01,58477.0,53.6443,53.689,53.5639,53.6533,58477.0
2015-07-09 09:50:00,60.01,60.03,59.72,59.79,49206.0,53.6533,53.6712,53.394,53.4566,49206.0
2015-07-09 09:55:00,59.76,59.81,59.65,59.77,35469.0,53.4298,53.4745,53.3314,53.4387,35469.0
2015-07-09 10:00:00,59.76,59.9,59.76,59.9,35130.0,53.4298,53.5549,53.4298,53.5549,35130.0
2015-07-09 10:05:00,59.87,59.92,59.71,59.79,22207.0,53.5281,53.5728,53.3851,53.4566,22207.0
2015-07-09 10:10:00,59.79,59.85,59.72,59.84,48797.0,53.4566,53.5102,53.394,53.5013,48797.0
2015-07-09 10:15:00,59.85,59.87,59.65,59.71,38149.0,53.5102,53.5281,53.3314,53.3851,38149.0
2015-07-09 10:20:00,59.71,59.73,59.62,59.66,46251.0,53.3851,53.4029,53.3046,53.3404,46251.0
2015-07-09 10:25:00,59.65,59.7,59.46,59.49,59130.0,53.3314,53.3761,53.1615,53.1884,59130.0
2015-07-09 10:30:00,59.49,59.61,59.41,59.58,34554.0,53.1884,53.2957,53.1168,53.2688,34554.0
2015-07-09 10:35:00,59.59,59.72,59.58,59.69,14830.0,53.2778,53.394,53.2688,53.3672,14830.0
2015-07-09 10:40:00,59.68,59.81,59.62,59.81,24874.0,53.3582,53.4745,53.3046,53.4745,24874.0
2015-07-09 10:45:00,59.81,59.85,59.76,59.82,10207.0,53.4745,53.5102,53.4298,53.4834,10207.0
2015-07-09 10:50:00,59.83,60.0,59.82,59.95,36714.0,53.4923,53.6443,53.4834,53.5996,36714.0
2015-07-09 10:55:00,59.97,60.01,59.96,60.01,38304.0,53.6175,53.6533,53.6086,53.6533,38304.0
2015-07-09 11:00:00,59.99,60.07,59.95,59.97,32573.0,53.6354,53.7069,53.5996,53.6175,32573.0
2015-07-09 11:05:00,59.96,60.06,59.9,60.03,29896.0,53.6086,53.698,53.5549,53.6712,29896.0
2015-07-09 11:10:00,60.04,60.09,59.94,59.94,23139.0,53.6801,53.7248,53.5907,53.5907,23139.0
2015-07-09 11:15:00,59.95,59.96,59.81,59.82,47199.0,53.5996,53.6086,53.4745,53.4834,47199.0
2015-07-09 11:20:00,59.82,59.83,59.74,59.78,30507.0,53.4834,53.4923,53.4119,53.4476,30507.0
2015-07-09 11:25:00,59.78,59.81,59.72,59.74,30111.0,53.4476,53.4745,53.394,53.4119,30111.0
2015-07-09 11:30:00,59.72,59.8,59.72,59.74,16304.0,53.394,53.4655,53.394,53.4119,16304.0
2015-07-09 11:35:00,59.73,59.79,59.71,59.73,27455.0,53.4029,53.4566,53.3851,53.4029,27455.0
2015-07-09 11:40:00,59.73,59.75,59.7,59.72,29699.0,53.4029,53.4208,53.3761,53.394,29699.0
2015-07-09 11:45:00,59.73,59.76,59.62,59.66,93782.0,53.4029,53.4298,53.3046,53.3404,93782.0
2015-07-09 11:50:00,59.66,59.71,59.62,59.71,23454.0,53.3404,53.3851,53.3046,53.3851,23454.0
2015-07-09 11:55:00,59.72,59.72,59.61,59.68,72698.0,53.394,53.394,53.2957,53.3582,72698.0
2015-07-09 12:00:00,59.67,59.82,59.66,59.79,31836.0,53.3493,53.4834,53.3404,53.4566,31836.0
2015-07-09 12:05:00,59.79,59.8,59.65,59.68,12991.0,53.4566,53.4655,53.3314,53.3582,12991.0
2015-07-09 12:10:00,59.67,59.71,59.66,59.68,10617.0,53.3493,53.3851,53.3404,53.3582,10617.0
2015-07-09 12:15:00,59.68,59.77,59.62,59.77,22023.0,53.3582,53.4387,53.3046,53.4387,22023.0
2015-07-09 12:20:00,59.78,59.78,59.71,59.71,11407.0,53.4476,53.4476,53.3851,53.3851,11407.0
2015-07-09 12:25:00,59.71,59.72,59.62,59.62,12255.0,53.3851,53.394,53.3046,53.3046,12255.0
2015-07-09 12:30:00,59.62,59.73,59.62,59.73,11416.0,53.3046,53.4029,53.3046,53.4029,11416.0
2015-07-09 12:35:00,59.73,59.74,59.64,59.64,25949.0,53.4029,53.4119,53.3225,53.3225,25949.0
2015-07-09 12:40:00,59.6,59.65,59.59,59.63,10500.0,53.2867,53.3314,53.2778,53.3135,10500.0
2015-07-09 12:45:00,59.64,59.74,59.63,59.69,23174.0,53.3225,53.4119,53.3135,53.3672,23174.0
2015-07-09 12:50:00,59.69,59.75,59.68,59.74,13664.0,53.3672,53.4208,53.3582,53.4119,13664.0
2015-07-09 12:55:00,59.75,59.78,59.72,59.72,12776.0,53.4208,53.4476,53.394,53.394,12776.0
2015-07-09 13:00:00,59.72,59.74,59.65,59.68,13433.0,53.394,53.4119,53.3314,53.3582,13433.0
2015-07-09 13:05:00,59.66,59.67,59.56,59.64,13835.0,53.3404,53.3493,53.2509,53.3225,13835.0
2015-07-09 13:10:00,59.63,59.65,59.61,59.63,10672.0,53.3135,53.3314,53.2957,53.3135,10672.0
2015-07-09 13:15:00,59.63,59.65,59.57,59.59,12010.0,53.3135,53.3314,53.2599,53.2778,12010.0
2015-07-09 13:20:00,59.58,59.58,59.51,59.53,13375.0,53.2688,53.2688,53.2062,53.2241,13375.0
2015-07-09 13:25:00,59.55,59.6,59.55,59.56,17210.0,53.242,53.2867,53.242,53.2509,17210.0
2015-07-09 13:30:00,59.56,59.57,59.51,59.57,16334.0,53.2509,53.2599,53.2062,53.2599,16334.0
2015-07-09 13:35:00,59.55,59.6,59.51,59.57,16143.0,53.242,53.2867,53.2062,53.2599,16143.0
2015-07-09 13:40:00,59.58,59.58,59.49,59.49,11084.0,53.2688,53.2688,53.1884,53.1884,11084.0
2015-07-09 13:45:00,59.49,59.57,59.49,59.56,17303.0,53.1884,53.2599,53.1884,53.2509,17303.0
2015-07-09 13:50:00,59.56,59.57,59.48,59.48,10476.0,53.2509,53.2599,53.1794,53.1794,10476.0
2015-07-09 13:55:00,59.47,59.63,59.47,59.63,13020.0,53.1705,53.3135,53.1705,53.3135,13020.0
2015-07-09 14:00:00,59.62,59.7,59.61,59.7,24824.0,53.3046,53.3761,53.2957,53.3761,24824.0
2015-07-09 14:05:00,59.7,59.71,59.65,59.68,28936.0,53.3761,53.3851,53.3314,53.3582,28936.0
2015-07-09 14:10:00,59.69,59.69,59.67,59.68,30046.0,53.3672,53.3672,53.3493,53.3582,30046.0
2015-07-09 14:15:00,59.69,59.7,59.63,59.65,42640.0,53.3672,53.3761,53.3135,53.3314,42640.0
2015-07-09 14:20:00,59.64,59.68,59.61,59.64,24718.0,53.3225,53.3582,53.2957,53.3225,24718.0
2015-07-09 14:25:00,59.64,59.65,59.56,59.61,44556.0,53.3225,53.3314,53.2509,53.2957,44556.0
2015-07-09 14:30:00,59.6,59.63,59.53,59.59,34770.0,53.2867,53.3135,53.2241,53.2778,34770.0
2015-07-09 14:35:00,59.58,59.69,59.57,59.65,21827.0,53.2688,53.3672,53.2599,53.3314,21827.0
2015-07-09 14:40:00,59.64,59.67,59.6,59.66,25014.0,53.3225,53.3493,53.2867,53.3404,25014.0
2015-07-09 14:45:00,59.66,59.66,59.58,59.58,26796.0,53.3404,53.3404,53.2688,53.2688,26796.0
2015-07-09 14:50:00,59.59,59.76,59.58,59.75,31220.0,53.2778,53.4298,53.2688,53.4208,31220.0
2015-07-09 14:55:00,59.75,59.8,59.73,59.79,28297.0,53.4208,53.4655,53.4029,53.4566,28297.0
2015-07-09 15:00:00,59.78,59.78,59.71,59.76,28047.0,53.4476,53.4476,53.3851,53.4298,28047.0
2015-07-09 15:05:00,59.76,59.78,59.7,59.78,33543.0,53.4298,53.4476,53.3761,53.4476,33543.0
2015-07-09 15:10:00,59.78,59.82,59.74,59.76,43579.0,53.4476,53.4834,53.4119,53.4298,43579.0
2015-07-09 15:15:00,59.76,59.76,59.71,59.75,32618.0,53.4298,53.4298,53.3851,53.4208,32618.0
2015-07-09 15:20:00,59.75,59.76,59.72,59.74,30796.0,53.4208,53.4298,53.394,53.4119,30796.0
2015-07-09 15:25:00,59.74,59.75,59.66,59.66,33234.0,53.4119,53.4208,53.3404,53.3404,33234.0
2015-07-09 15:30:00,59.66,59.68,59.56,59.56,36776.0,53.3404,53.3582,53.2509,53.2509,36776.0
2015-07-09 15:35:00,59.57,59.6,59.53,59.59,47561.0,53.2599,53.2867,53.2241,53.2778,47561.0
2015-07-09 15:40:00,59.58,59.71,59.57,59.66,41753.0,53.2688,53.3851,53.2599,53.3404,41753.0
2015-07-09 15:45:00,59.66,59.71,59.65,59.7,160308.0,53.3404,53.3851,53.3314,53.3761,160308.0
2015-07-09 15:50:00,59.69,59.71,59.66,59.69,83439.0,53.3672,53.3851,53.3404,53.3672,83439.0
2015-07-09 15:55:00,59.68,59.72,59.49,59.49,214219.0,53.3582,53.394,53.1884,53.1884,214219.0
2015-07-10 09:30:00,60.36,60.46,60.01,60.25,75698.0,53.9662,54.0556,53.6533,53.8679,75698.0
2015-07-10 09:35:00,60.26,60.31,60.18,60.24,12131.0,53.8768,53.9215,53.8053,53.8589,12131.0
2015-07-10 09:40:00,60.21,60.25,60.1,60.14,13816.0,53.8321,53.8679,53.7337,53.7695,13816.0
2015-07-10 09:45:00,60.13,60.15,60.04,60.04,20530.0,53.7606,53.7785,53.6801,53.6801,20530.0
2015-07-10 09:50:00,60.05,60.28,60.05,60.25,28893.0,53.689,53.8947,53.689,53.8679,28893.0
2015-07-10 09:55:00,60.23,60.27,59.96,59.96,18244.0,53.85,53.8857,53.6086,53.6086,18244.0
2015-07-10 10:00:00,59.97,60.16,59.95,60.09,44027.0,53.6175,53.7874,53.5996,53.7248,44027.0
2015-07-10 10:05:00,60.12,60.19,60.04,60.06,33436.0,53.7516,53.8142,53.6801,53.698,33436.0
2015-07-10 10:10:00,60.06,60.12,60.01,60.08,21313.0,53.698,53.7516,53.6533,53.7159,21313.0
2015-07-10 10:15:00,60.1,60.12,60.04,60.09,17380.0,53.7337,53.7516,53.6801,53.7248,17380.0
2015-07-10 10:20:00,60.09,60.09,59.94,59.98,33826.0,53.7248,53.7248,53.5907,53.6265,33826.0
2015-07-10 10:25:00,59.98,60.08,59.96,60.04,31149.0,53.6265,53.7159,53.6086,53.6801,31149.0
2015-07-10 10:30:00,60.05,60.07,59.99,60.04,26547.0,53.689,53.7069,53.6354,53.6801,26547.0
2015-07-10 10:35:00,60.04,60.11,60.02,60.02,23134.0,53.6801,53.7427,53.6622,53.6622,23134.0
2015-07-10 10:40:00,60.02,60.02,59.94,59.95,33915.0,53.6622,53.6622,53.5907,53.5996,33915.0
2015-07-10 10:45:00,59.96,59.96,59.83,59.88,26577.0,53.6086,53.6086,53.4923,53.5371,26577.0
2015-07-10 10:50:00,59.9,60.03,59.89,59.94,22136.0,53.5549,53.6712,53.546,53.5907,22136.0
2015-07-10 10:55:00,59.96,60.02,59.96,59.99,27135.0,53.6086,53.6622,53.6086,53.6354,27135.0
2015-07-10 11:00:00,60.0,60.16,60.0,60.11,24627.0,53.6443,53.7874,53.6443,53.7427,24627.0
2015-07-10 11:05:00,60.11,60.17,60.07,60.09,11708.0,53.7427,53.7963,53.7069,53.7248,11708.0
2015-07-10 11:10:00,60.09,60.18,60.05,60.14,12840.0,53.7248,53.8053,53.689,53.7695,12840.0
2015-07-10 11:15:00,60.14,60.15,60.1,60.14,9335.0,53.7695,53.7785,53.7337,53.7695,9335.0
2015-07-10 11:20:00,60.15,60.25,60.13,60.13,22392.0,53.7785,53.8679,53.7606,53.7606,22392.0
2015-07-10 11:25:00,60.13,60.14,60.08,60.12,17379.0,53.7606,53.7695,53.7159,53.7516,17379.0
2015-07-10 11:30:00,60.14,60.14,60.02,60.05,12577.0,53.7695,53.7695,53.6622,53.689,12577.0
2015-07-10 11:35:00,60.04,60.09,60.0,60.08,16736.0,53.6801,53.7248,53.6443,53.7159,16736.0
2015-07-10 11:40:00,60.07,60.22,60.05,60.22,20102.0,53.7069,53.841,53.689,53.841,20102.0
2015-07-10 11:45:00,60.23,60.29,60.18,60.26,19546.0,53.85,53.9036,53.8053,53.8768,19546.0
2015-07-10 11:50:00,60.27,60.3,60.22,60.24,13457.0,53.8857,53.9126,53.841,53.8589,13457.0
2015-07-10 11:55:00,60.23,60.25,60.21,60.23,14035.0,53.85,53.8679,53.8321,53.85,14035.0
2015-07-10 12:00:00,60.23,60.27,60.17,60.17,12400.0,53.85,53.8857,53.7963,53.7963,12400.0
2015-07-10 12:05:00,60.17,60.21,60.14,60.19,17455.0,53.7963,53.8321,53.7695,53.8142,17455.0
2015-07-10 12:10:00,60.2,60.27,60.18,60.22,17184.0,53.8232,53.8857,53.8053,53.841,17184.0
2015-07-10 12:15:00,60.21,60.21,60.14,60.15,15568.0,53.8321,53.8321,53.7695,53.7785,15568.0
2015-07-10 12:20:00,60.15,60.2,60.15,60.15,12710.0,53.7785,53.8232,53.7785,53.7785,12710.0
2015-07-10 12:25:00,60.16,60.2,60.16,60.18,11469.0,53.7874,53.8232,53.7874,53.8053,11469.0
2015-07-10 12:30:00,60.17,60.17,60.07,60.09,15599.0,53.7963,53.7963,53.7069,53.7248,15599.0
2015-07-10 12:35:00,60.09,60.11,60.05,60.09,12560.0,53.7248,53.7427,53.689,53.7248,12560.0
2015-07-10 12:40:00,60.08,60.1,60.05,60.07,18651.0,53.7159,53.7337,53.689,53.7069,18651.0
2015-07-10 12:45:00,60.06,60.14,60.05,60.12,11598.0,53.698,53.7695,53.689,53.7516,11598.0
2015-07-10 12:50:00,60.13,60.18,60.12,60.17,11793.0,53.7606,53.8053,53.7516,53.7963,11793.0
2015-07-10 12:55:00,60.17,60.18,60.13,60.14,9357.0,53.7963,53.8053,53.7606,53.7695,9357.0
2015-07-10 13:00:00,60.14,60.16,60.1,60.12,9216.0,53.7695,53.7874,53.7337,53.7516,9216.0
2015-07-10 13:05:00,60.12,60.17,60.09,60.1,16752.0,53.7516,53.7963,53.7248,53.7337,16752.0
2015-07-10 13:10:00,60.09,60.09,60.04,60.07,10539.0,53.7248,53.7248,53.6801,53.7069,10539.0
2015-07-10 13:15:00,60.08,60.09,59.98,60.0,19872.0,53.7159,53.7248,53.6265,53.6443,19872.0
2015-07-10 13:20:00,60.0,60.03,59.98,60.03,16809.0,53.6443,53.6712,53.6265,53.6712,16809.0
2015-07-10 13:25:00,60.03,60.07,60.0,60.02,16561.0,53.6712,53.7069,53.6443,53.6622,16561.0
2015-07-10 13:30:00,60.02,60.02,59.96,59.96,12642.0,53.6622,53.6622,53.6086,53.6086,12642.0
2015-07-10 13:35:00,59.95,59.98,59.95,59.96,14986.0,53.5996,53.6265,53.5996,53.6086,14986.0
2015-07-10 13:40:00,59.95,59.97,59.91,59.95,19837.0,53.5996,53.6175,53.5639,53.5996,19837.0
2015-07-10 13:45:00,59.94,59.95,59.85,59.85,22431.0,53.5907,53.5996,53.5102,53.5102,22431.0
2015-07-10 13:50:00,59.86,59.92,59.85,59.89,16112.0,53.5192,53.5728,53.5102,53.546,16112.0
2015-07-10 13:55:00,59.88,59.95,59.87,59.95,20728.0,53.5371,53.5996,53.5281,53.5996,20728.0
2015-07-10 14:00:00,59.95,60.0,59.9,60.0,14775.0,53.5996,53.6443,53.5549,53.6443,14775.0
2015-07-10 14:05:00,59.99,60.03,59.92,59.96,20823.0,53.6354,53.6712,53.5728,53.6086,20823.0
2015-07-10 14:10:00,59.96,60.05,59.96,60.04,14320.0,53.6086,53.689,53.6086,53.6801,14320.0
2015-07-10 14:15:00,60.04,60.11,60.04,60.1,17699.0,53.6801,53.7427,53.6801,53.7337,17699.0
2015-07-10 14:20:00,60.11,60.12,60.04,60.05,9085.0,53.7427,53.7516,53.6801,53.689,9085.0
2015-07-10 14:25:00,60.05,60.12,60.02,60.03,14880.0,53.689,53.7516,53.6622,53.6712,14880.0
2015-07-10 14:30:00,60.02,60.08,60.01,60.06,23754.0,53.6622,53.7159,53.6533,53.698,23754.0
2015-07-10 14:35:00,60.05,60.07,60.02,60.05,14613.0,53.689,53.7069,53.6622,53.689,14613.0
2015-07-10 14:40:00,60.05,60.11,60.02,60.07,32879.0,53.689,53.7427,53.6622,53.7069,32879.0
2015-07-10 14:45:00,60.07,60.09,60.03,60.09,16214.0,53.7069,53.7248,53.6712,53.7248,16214.0
2015-07-10 14:50:00,60.08,60.08,60.02,60.05,69210.0,53.7159,53.7159,53.6622,53.689,69210.0
2015-07-10 14:55:00,60.05,60.05,59.97,60.01,25983.0,53.689,53.689,53.6175,53.6533,25983.0
2015-07-10 15:00:00,60.0,60.02,59.93,59.93,30200.0,53.6443,53.6622,53.5818,53.5818,30200.0
2015-07-10 15:05:00,59.93,59.96,59.92,59.93,20682.0,53.5818,53.6086,53.5728,53.5818,20682.0
2015-07-10 15:10:00,59.93,59.98,59.9,59.97,43180.0,53.5818,53.6265,53.5549,53.6175,43180.0
2015-07-10 15:15:00,59.98,60.02,59.96,60.0,42770.0,53.6265,53.6622,53.6086,53.6443,42770.0
2015-07-10 15:20:00,60.0,60.05,59.99,60.02,36249.0,53.6443,53.689,53.6354,53.6622,36249.0
2015-07-10 15:25:00,60.01,60.02,59.93,59.93,26856.0,53.6533,53.6622,53.5818,53.5818,26856.0
2015-07-10 15:30:00,59.93,59.94,59.86,59.87,35540.0,53.5818,53.5907,53.5192,53.5281,35540.0
2015-07-10 15:35:00,59.88,59.9,59.82,59.84,54861.0,53.5371,53.5549,53.4834,53.5013,54861.0
2015-07-10 15:40:00,59.84,59.86,59.82,59.83,36725.0,53.5013,53.5192,53.4834,53.4923,36725.0
2015-07-10 15:45:00,59.84,59.89,59.8,59.83,65710.0,53.5013,53.546,53.4655,53.4923,65710.0
2015-07-10 15:50:00,59.84,59.86,59.81,59.81,73635.0,53.5013,53.5192,53.4745,53.4745,73635.0
2015-07-10 15:55:00,59.81,59.82,59.68,59.7,183398.0,53.4745,53.4834,53.3582,53.3761,183398.0
2015-07-13 09:30:00,60.35,60.44,59.98,60.31,108376.0,53.9573,54.0377,53.6265,53.9215,108376.0
2015-07-13 09:35:00,60.31,60.31,60.02,60.06,60437.0,53.9215,53.9215,53.6622,53.698,60437.0
2015-07-13 09:40:00,60.1,60.35,60.09,60.18,62772.0,53.7337,53.9573,53.7248,53.8053,62772.0
2015-07-13 09:45:00,60.2,60.49,60.2,60.43,75823.0,53.8232,54.0824,53.8232,54.0288,75823.0
2015-07-13 09:50:00,60.46,60.53,60.26,60.26,33596.0,54.0556,54.1182,53.8768,53.8768,33596.0
2015-07-13 09:55:00,60.26,60.37,60.23,60.35,28217.0,53.8768,53.9751,53.85,53.9573,28217.0
2015-07-13 10:00:00,60.34,60.37,60.23,60.24,34304.0,53.9483,53.9751,53.85,53.8589,34304.0
2015-07-13 10:05:00,60.23,60.23,60.05,60.07,37953.0,53.85,53.85,53.689,53.7069,37953.0
2015-07-13 10:10:00,60.07,60.14,60.02,60.13,37696.0,53.7069,53.7695,53.6622,53.7606,37696.0
2015-07-13 10:15:00,60.13,60.25,60.13,60.19,41057.0,53.7606,53.8679,53.7606,53.8142,41057.0
2015-07-13 10:20:00,60.19,60.25,60.17,60.22,30515.0,53.8142,53.8679,53.7963,53.841,30515.0
2015-07-13 10:25:00,60.22,60.25,60.08,60.12,33207.0,53.841,53.8679,53.7159,53.7516,33207.0
2015-07-13 10:30:00,60.12,60.13,60.06,60.12,23443.0,53.7516,53.7606,53.698,53.7516,23443.0
2015-07-13 10:35:00,60.11,60.11,60.05,60.09,25970.0,53.7427,53.7427,53.689,53.7248,25970.0
2015-07-13 10:40:00,60.09,60.18,60.07,60.17,15795.0,53.7248,53.8053,53.7069,53.7963,15795.0
2015-07-13 10:45:00,60.16,60.21,60.12,60.19,16553.0,53.7874,53.8321,53.7516,53.8142,16553.0
2015-07-13 10:50:00,60.19,60.23,60.18,60.23,15378.0,53.8142,53.85,53.8053,53.85,15378.0
2015-07-13 10:55:00,60.22,60.44,60.21,60.34,85031.0,53.841,54.0377,53.8321,53.9483,85031.0
2015-07-13 11:00:00,60.33,60.39,60.3,60.35,21891.0,53.9394,53.993,53.9126,53.9573,21891.0
2015-07-13 11:05:00,60.36,60.42,60.34,60.37,46018.0,53.9662,54.0199,53.9483,53.9751,46018.0
2015-07-13 11:10:00,60.37,60.39,60.27,60.29,51909.0,53.9751,53.993,53.8857,53.9036,51909.0
2015-07-13 11:15:00,60.29,60.33,60.24,60.33,18609.0,53.9036,53.9394,53.8589,53.9394,18609.0
2015-07-13 11:20:00,60.32,60.32,60.28,60.32,22486.0,53.9304,53.9304,53.8947,53.9304,22486.0
2015-07-13 11:25:00,60.31,60.36,60.3,60.36,29783.0,53.9215,53.9662,53.9126,53.9662,29783.0
2015-07-13 11:30:00,60.35,60.47,60.33,60.47,27949.0,53.9573,54.0646,53.9394,54.0646,27949.0
2015-07-13 11:35:00,60.46,60.52,60.46,60.52,58843.0,54.0556,54.1093,54.0556,54.1093,58843.0
2015-07-13 11:40:00,60.52,60.52,60.4,60.42,30872.0,54.1093,54.1093,54.002,54.0199,30872.0
2015-07-13 11:45:00,60.43,60.47,60.39,60.39,28462.0,54.0288,54.0646,53.993,53.993,28462.0
2015-07-13 11:50:00,60.4,60.47,60.39,60.45,38267.0,54.002,54.0646,53.993,54.0467,38267.0
2015-07-13 11:55:00,60.46,60.47,60.39,60.41,16468.0,54.0556,54.0646,53.993,54.0109,16468.0
2015-07-13 12:00:00,60.41,60.42,60.31,60.34,21316.0,54.0109,54.0199,53.9215,53.9483,21316.0
2015-07-13 12:05:00,60.34,60.35,60.29,60.3,19700.0,53.9483,53.9573,53.9036,53.9126,19700.0
2015-07-13 12:10:00,60.3,60.35,60.29,60.35,46601.0,53.9126,53.9573,53.9036,53.9573,46601.0
2015-07-13 12:15:00,60.35,60.35,60.29,60.29,10105.0,53.9573,53.9573,53.9036,53.9036,10105.0
2015-07-13 12:20:00,60.29,60.33,60.27,60.33,11334.0,53.9036,53.9394,53.8857,53.9394,11334.0
2015-07-13 12:25:00,60.33,60.38,60.33,60.37,10748.0,53.9394,53.9841,53.9394,53.9751,10748.0
2015-07-13 12:30:00,60.37,60.41,60.36,60.38,10000.0,53.9751,54.0109,53.9662,53.9841,10000.0
2015-07-13 12:35:00,60.4,60.4,60.35,60.36,8707.0,54.002,54.002,53.9573,53.9662,8707.0
2015-07-13 12:40:00,60.35,60.35,60.29,60.29,15029.0,53.9573,53.9573,53.9036,53.9036,15029.0
2015-07-13 12:45:00,60.29,60.3,60.27,60.29,11542.0,53.9036,53.9126,53.8857,53.9036,11542.0
2015-07-13 12:50:00,60.29,60.3,60.26,60.28,12098.0,53.9036,53.9126,53.8768,53.8947,12098.0
2015-07-13 12:55:00,60.28,60.32,60.28,60.3,11695.0,53.8947,53.9304,53.8947,53.9126,11695.0
2015-07-13 13:00:00,60.29,60.31,60.27,60.28,13741.0,53.9036,53.9215,53.8857,53.8947,13741.0
2015-07-13 13:05:00,60.29,60.32,60.25,60.25,23136.0,53.9036,53.9304,53.8679,53.8679,23136.0
2015-07-13 13:10:00,60.25,60.28,60.19,60.2,19100.0,53.8679,53.8947,53.8142,53.8232,19100.0
2015-07-13 13:15:00,60.2,60.27,60.19,60.24,9075.0,53.8232,53.8857,53.8142,53.8589,9075.0
2015-07-13 13:20:00,60.23,60.25,60.22,60.24,8657.0,53.85,53.8679,53.841,53.8589,8657.0
2015-07-13 13:25:00,60.23,60.3,60.23,60.3,16257.0,53.85,53.9126,53.85,53.9126,16257.0
2015-07-13 13:30:00,60.3,60.31,60.27,60.29,10425.0,53.9126,53.9215,53.8857,53.9036,10425.0
2015-07-13 13:35:00,60.28,60.31,60.26,60.29,9390.0,53.8947,53.9215,53.8768,53.9036,9390.0
2015-07-13 13:40:00,60.29,60.29,60.26,60.29,11844.0,53.9036,53.9036,53.8768,53.9036,11844.0
2015-07-13 13:45:00,60.28,60.29,60.24,60.25,14994.0,53.8947,53.9036,53.8589,53.8679,14994.0
2015-07-13 13:50:00,60.25,60.25,60.19,60.19,11434.0,53.8679,53.8679,53.8142,53.8142,11434.0
2015-07-13 13:55:00,60.19,60.24,60.17,60.23,18461.0,53.8142,53.8589,53.7963,53.85,18461.0
2015-07-13 14:00:00,60.23,60.27,60.23,60.25,9243.0,53.85,53.8857,53.85,53.8679,9243.0
2015-07-13 14:05:00,60.25,60.29,60.24,60.27,22383.0,53.8679,53.9036,53.8589,53.8857,22383.0
2015-07-13 14:10:00,60.28,60.3,60.25,60.26,15161.0,53.8947,53.9126,53.8679,53.8768,15161.0
2015-07-13 14:15:00,60.26,60.31,60.23,60.27,16362.0,53.8768,53.9215,53.85,53.8857,16362.0
2015-07-13 14:20:00,60.28,60.3,60.25,60.26,17160.0,53.8947,53.9126,53.8679,53.8768,17160.0
2015-07-13 14:25:00,60.25,60.27,60.23,60.24,7446.0,53.8679,53.8857,53.85,53.8589,7446.0
2015-07-13 14:30:00,60.23,60.27,60.23,60.27,13606.0,53.85,53.8857,53.85,53.8857,13606.0
2015-07-13 14:35:00,60.27,60.28,60.22,60.23,19672.0,53.8857,53.8947,53.841,53.85,19672.0
2015-07-13 14:40:00,60.23,60.29,60.23,60.28,13963.0,53.85,53.9036,53.85,53.8947,13963.0
2015-07-13 14:45:00,60.29,60.3,60.25,60.28,14243.0,53.9036,53.9126,53.8679,53.8947,14243.0
2015-07-13 14:50:00,60.28,60.35,60.26,60.35,31728.0,53.8947,53.9573,53.8768,53.9573,31728.0
2015-07-13 14:55:00,60.34,60.38,60.32,60.33,22666.0,53.9483,53.9841,53.9304,53.9394,22666.0
2015-07-13 15:00:00,60.34,60.37,60.28,60.31,27002.0,53.9483,53.9751,53.8947,53.9215,27002.0
2015-07-13 15:05:00,60.31,60.31,60.24,60.25,26105.0,53.9215,53.9215,53.8589,53.8679,26105.0
2015-07-13 15:10:00,60.26,60.31,60.24,60.28,19874.0,53.8768,53.9215,53.8589,53.8947,19874.0
2015-07-13 15:15:00,60.27,60.3,60.26,60.29,21348.0,53.8857,53.9126,53.8768,53.9036,21348.0
2015-07-13 15:20:00,60.28,60.3,60.25,60.3,27855.0,53.8947,53.9126,53.8679,53.9126,27855.0
2015-07-13 15:25:00,60.31,60.35,60.27,60.33,29508.0,53.9215,53.9573,53.8857,53.9394,29508.0
2015-07-13 15:30:00,60.33,60.34,60.24,60.28,48378.0,53.9394,53.9483,53.8589,53.8947,48378.0
2015-07-13 15:35:00,60.28,60.3,60.24,60.28,43250.0,53.8947,53.9126,53.8589,53.8947,43250.0
2015-07-13 15:40:00,60.28,60.29,60.24,60.25,43408.0,53.8947,53.9036,53.8589,53.8679,43408.0
2015-07-13 15:45:00,60.26,60.29,60.24,60.25,71335.0,53.8768,53.9036,53.8589,53.8679,71335.0
2015-07-13 15:50:00,60.25,60.27,60.22,60.22,85583.0,53.8679,53.8857,53.841,53.841,85583.0
2015-07-13 15:55:00,60.22,60.26,60.2,60.23,142185.0,53.841,53.8768,53.8232,53.85,142185.0
2015-07-14 09:30:00,60.31,60.35,60.11,60.27,43508.0,53.9215,53.9573,53.7427,53.8857,43508.0
2015-07-14 09:35:00,60.27,60.65,60.25,60.54,60394.0,53.8857,54.2255,53.8679,54.1271,60394.0
2015-07-14 09:40:00,60.57,60.58,60.4,60.56,20283.0,54.154,54.1629,54.002,54.145,20283.0
2015-07-14 09:45:00,60.57,60.69,60.56,60.63,17638.0,54.154,54.2613,54.145,54.2076,17638.0
2015-07-14 09:50:00,60.58,60.75,60.58,60.67,17454.0,54.1629,54.3149,54.1629,54.2434,17454.0
2015-07-14 09:55:00,60.68,60.73,60.54,60.55,34976.0,54.2523,54.297,54.1271,54.1361,34976.0
2015-07-14 10:00:00,60.58,60.73,60.55,60.71,33629.0,54.1629,54.297,54.1361,54.2791,33629.0
2015-07-14 10:05:00,60.72,60.72,60.58,60.6,19286.0,54.2881,54.2881,54.1629,54.1808,19286.0
2015-07-14 10:10:00,60.61,60.7,60.6,60.66,21135.0,54.1897,54.2702,54.1808,54.2344,21135.0
2015-07-14 10:15:00,60.65,60.68,60.53,60.56,21390.0,54.2255,54.2523,54.1182,54.145,21390.0
2015-07-14 10:20:00,60.56,60.61,60.52,60.6,22027.0,54.145,54.1897,54.1093,54.1808,22027.0
2015-07-14 10:25:00,60.6,60.66,60.53,60.59,13370.0,54.1808,54.2344,54.1182,54.1718,13370.0
2015-07-14 10:30:00,60.61,60.69,60.58,60.6,8627.0,54.1897,54.2613,54.1629,54.1808,8627.0
2015-07-14 10:35:00,60.58,60.66,60.58,60.6,11381.0,54.1629,54.2344,54.1629,54.1808,11381.0
2015-07-14 10:40:00,60.6,60.61,60.55,60.58,16090.0,54.1808,54.1897,54.1361,54.1629,16090.0
2015-07-14 10:45:00,60.6,60.61,60.55,60.6,18289.0,54.1808,54.1897,54.1361,54.1808,18289.0
2015-07-14 10:50:00,60.6,60.63,60.57,60.6,21435.0,54.1808,54.2076,54.154,54.1808,21435.0
2015-07-14 10:55:00,60.61,60.62,60.57,60.62,16841.0,54.1897,54.1987,54.154,54.1987,16841.0
2015-07-14 11:00:00,60.62,60.66,60.56,60.59,24075.0,54.1987,54.2344,54.145,54.1718,24075.0
2015-07-14 11:05:00,60.61,60.62,60.54,60.59,20574.0,54.1897,54.1987,54.1271,54.1718,20574.0
2015-07-14 11:10:00,60.59,60.64,60.57,60.62,23303.0,54.1718,54.2165,54.154,54.1987,23303.0
2015-07-14 11:15:00,60.62,60.67,60.6,60.64,17743.0,54.1987,54.2434,54.1808,54.2165,17743.0
2015-07-14 11:20:00,60.64,60.67,60.62,60.67,17136.0,54.2165,54.2434,54.1987,54.2434,17136.0
2015-07-14 11:25:00,60.67,60.71,60.66,60.7,18839.0,54.2434,54.2791,54.2344,54.2702,18839.0
2015-07-14 11:30:00,60.7,60.77,60.7,60.75,29730.0,54.2702,54.3328,54.2702,54.3149,29730.0
2015-07-14 11:35:00,60.75,60.76,60.73,60.73,19687.0,54.3149,54.3238,54.297,54.297,19687.0
2015-07-14 11:40:00,60.73,60.75,60.67,60.75,29595.0,54.297,54.3149,54.2434,54.3149,29595.0
2015-07-14 11:45:00,60.75,60.78,60.72,60.73,24314.0,54.3149,54.3417,54.2881,54.297,24314.0
2015-07-14 11:50:00,60.73,60.84,60.72,60.84,35686.0,54.297,54.3954,54.2881,54.3954,35686.0
2015-07-14 11:55:00,60.84,60.84,60.78,60.79,28753.0,54.3954,54.3954,54.3417,54.3507,28753.0
2015-07-14 12:00:00,60.79,60.87,60.79,60.87,33987.0,54.3507,54.4222,54.3507,54.4222,33987.0
2015-07-14 12:05:00,60.87,60.89,60.8,60.8,31761.0,54.4222,54.4401,54.3596,54.3596,31761.0
2015-07-14 12:10:00,60.81,60.83,60.75,60.77,6146.0,54.3685,54.3864,54.3149,54.3328,6146.0
2015-07-14 12:15:00,60.75,60.75,60.71,60.74,8856.0,54.3149,54.3149,54.2791,54.306,8856.0
2015-07-14 12:20:00,60.74,60.76,60.71,60.73,13744.0,54.306,54.3238,54.2791,54.297,13744.0
2015-07-14 12:25:00,60.73,60.73,60.66,60.67,22731.0,54.297,54.297,54.2344,54.2434,22731.0
2015-07-14 12:30:00,60.68,60.72,60.68,60.68,6000.0,54.2523,54.2881,54.2523,54.2523,6000.0
2015-07-14 12:35:00,60.69,60.74,60.69,60.74,23338.0,54.2613,54.306,54.2613,54.306,23338.0
2015-07-14 12:40:00,60.73,60.84,60.73,60.83,39822.0,54.297,54.3954,54.297,54.3864,39822.0
2015-07-14 12:45:00,60.83,60.84,60.78,60.83,35174.0,54.3864,54.3954,54.3417,54.3864,35174.0
2015-07-14 12:50:00,60.83,60.84,60.8,60.82,123014.0,54.3864,54.3954,54.3596,54.3775,123014.0
2015-07-14 12:55:00,60.82,60.85,60.78,60.83,19436.0,54.3775,54.4043,54.3417,54.3864,19436.0
2015-07-14 13:00:00,60.83,60.86,60.8,60.8,27756.0,54.3864,54.4132,54.3596,54.3596,27756.0
2015-07-14 13:05:00,60.8,60.86,60.79,60.86,14488.0,54.3596,54.4132,54.3507,54.4132,14488.0
2015-07-14 13:10:00,60.87,60.88,60.85,60.86,8853.0,54.4222,54.4311,54.4043,54.4132,8853.0
2015-07-14 13:15:00,60.87,60.87,60.81,60.82,13177.0,54.4222,54.4222,54.3685,54.3775,13177.0
2015-07-14 13:20:00,60.83,60.86,60.81,60.84,11424.0,54.3864,54.4132,54.3685,54.3954,11424.0
2015-07-14 13:25:00,60.85,60.87,60.83,60.85,15849.0,54.4043,54.4222,54.3864,54.4043,15849.0
2015-07-14 13:30:00,60.85,60.89,60.83,60.88,16831.0,54.4043,54.4401,54.3864,54.4311,16831.0
2015-07-14 13:35:00,60.88,60.88,60.81,60.84,7730.0,54.4311,54.4311,54.3685,54.3954,7730.0
2015-07-14 13:40:00,60.83,60.85,60.82,60.85,17438.0,54.3864,54.4043,54.3775,54.4043,17438.0
2015-07-14 13:45:00,60.85,60.86,60.82,60.82,7069.0,54.4043,54.4132,54.3775,54.3775,7069.0
2015-07-14 13:50:00,60.83,60.84,60.82,60.84,8680.0,54.3864,54.3954,54.3775,54.3954,8680.0
2015-07-14 13:55:00,60.84,60.85,60.83,60.85,5664.0,54.3954,54.4043,54.3864,54.4043,5664.0
2015-07-14 14:00:00,60.84,60.87,60.82,60.84,14880.0,54.3954,54.4222,54.3775,54.3954,14880.0
2015-07-14 14:05:00,60.84,60.85,60.82,60.85,18597.0,54.3954,54.4043,54.3775,54.4043,18597.0
2015-07-14 14:10:00,60.84,60.86,60.81,60.83,25365.0,54.3954,54.4132,54.3685,54.3864,25365.0
2015-07-14 14:15:00,60.83,60.87,60.82,60.86,10317.0,54.3864,54.4222,54.3775,54.4132,10317.0
2015-07-14 14:20:00,60.86,60.86,60.81,60.83,12019.0,54.4132,54.4132,54.3685,54.3864,12019.0
2015-07-14 14:25:00,60.84,60.95,60.8,60.82,38448.0,54.3954,54.4937,54.3596,54.3775,38448.0
2015-07-14 14:30:00,60.82,60.88,60.81,60.86,12815.0,54.3775,54.4311,54.3685,54.4132,12815.0
2015-07-14 14:35:00,60.86,60.88,60.82,60.87,12566.0,54.4132,54.4311,54.3775,54.4222,12566.0
2015-07-14 14:40:00,60.88,60.92,60.87,60.89,22098.0,54.4311,54.4669,54.4222,54.4401,22098.0
2015-07-14 14:45:00,60.88,60.9,60.87,60.89,16220.0,54.4311,54.449,54.4222,54.4401,16220.0
2015-07-14 14:50:00,60.88,60.91,60.88,60.88,17689.0,54.4311,54.4579,54.4311,54.4311,17689.0
2015-07-14 14:55:00,60.88,60.89,60.88,60.89,6868.0,54.4311,54.4401,54.4311,54.4401,6868.0
2015-07-14 15:00:00,60.89,60.93,60.88,60.92,24282.0,54.4401,54.4758,54.4311,54.4669,24282.0
2015-07-14 15:05:00,60.92,60.93,60.89,60.89,10505.0,54.4669,54.4758,54.4401,54.4401,10505.0
2015-07-14 15:10:00,60.9,60.94,60.89,60.91,12782.0,54.449,54.4848,54.4401,54.4579,12782.0
2015-07-14 15:15:00,60.9,60.94,60.89,60.91,14039.0,54.449,54.4848,54.4401,54.4579,14039.0
2015-07-14 15:20:00,60.9,60.91,60.85,60.86,13874.0,54.449,54.4579,54.4043,54.4132,13874.0
2015-07-14 15:25:00,60.86,60.88,60.85,60.85,11526.0,54.4132,54.4311,54.4043,54.4043,11526.0
2015-07-14 15:30:00,60.86,60.87,60.8,60.8,20520.0,54.4132,54.4222,54.3596,54.3596,20520.0
2015-07-14 15:35:00,60.8,60.8,60.72,60.73,19014.0,54.3596,54.3596,54.2881,54.297,19014.0
2015-07-14 15:40:00,60.73,60.76,60.7,60.71,26251.0,54.297,54.3238,54.2702,54.2791,26251.0
2015-07-14 15:45:00,60.71,60.75,60.71,60.71,43431.0,54.2791,54.3149,54.2791,54.2791,43431.0
2015-07-14 15:50:00,60.71,60.72,60.67,60.68,83562.0,54.2791,54.2881,54.2434,54.2523,83562.0
2015-07-14 15:55:00,60.69,60.69,60.59,60.61,165811.0,54.2613,54.2613,54.1718,54.1897,165811.0
2015-07-15 09:30:00,60.53,60.69,60.01,60.52,81894.0,54.1182,54.2613,53.6533,54.1093,81894.0
2015-07-15 09:35:00,60.48,60.69,60.3,60.63,39107.0,54.0735,54.2613,53.9126,54.2076,39107.0
2015-07-15 09:40:00,60.67,60.74,60.54,60.71,27863.0,54.2434,54.306,54.1271,54.2791,27863.0
2015-07-15 09:45:00,60.73,60.92,60.73,60.85,31253.0,54.297,54.4669,54.297,54.4043,31253.0
2015-07-15 09:50:00,60.85,60.98,60.84,60.91,29266.0,54.4043,54.5205,54.3954,54.4579,29266.0
2015-07-15 09:55:00,60.91,60.91,60.7,60.74,23258.0,54.4579,54.4579,54.2702,54.306,23258.0
2015-07-15 10:00:00,60.72,60.82,60.61,60.66,17827.0,54.2881,54.3775,54.1897,54.2344,17827.0
2015-07-15 10:05:00,60.68,60.9,60.68,60.89,17656.0,54.2523,54.449,54.2523,54.4401,17656.0
2015-07-15 10:10:00,60.9,61.03,60.84,60.99,27541.0,54.449,54.5652,54.3954,54.5295,27541.0
2015-07-15 10:15:00,60.97,61.03,60.92,60.98,37788.0,54.5116,54.5652,54.4669,54.5205,37788.0
2015-07-15 10:20:00,60.96,60.97,60.84,60.9,12810.0,54.5026,54.5116,54.3954,54.449,12810.0
2015-07-15 10:25:00,60.9,61.0,60.88,60.98,19632.0,54.449,54.5384,54.4311,54.5205,19632.0
2015-07-15 10:30:00,60.96,61.06,60.94,61.02,34936.0,54.5026,54.5921,54.4848,54.5563,34936.0
2015-07-15 10:35:00,61.02,61.03,60.97,60.99,90565.0,54.5563,54.5652,54.5116,54.5295,90565.0
2015-07-15 10:40:00,60.98,61.06,60.96,61.0,23932.0,54.5205,54.5921,54.5026,54.5384,23932.0
2015-07-15 10:45:00,61.0,61.01,60.95,60.97,19359.0,54.5384,54.5474,54.4937,54.5116,19359.0
2015-07-15 10:50:00,60.98,61.02,60.95,61.02,17245.0,54.5205,54.5563,54.4937,54.5563,17245.0
2015-07-15 10:55:00,61.02,61.03,60.98,61.02,11039.0,54.5563,54.5652,54.5205,54.5563,11039.0
2015-07-15 11:00:00,61.02,61.05,60.99,61.0,15470.0,54.5563,54.5831,54.5295,54.5384,15470.0
2015-07-15 11:05:00,61.0,61.05,60.97,61.03,41458.0,54.5384,54.5831,54.5116,54.5652,41458.0
2015-07-15 11:10:00,61.03,61.05,60.99,61.01,23455.0,54.5652,54.5831,54.5295,54.5474,23455.0
2015-07-15 11:15:00,61.0,61.03,60.97,61.03,32493.0,54.5384,54.5652,54.5116,54.5652,32493.0
2015-07-15 11:20:00,61.03,61.03,60.96,60.97,29600.0,54.5652,54.5652,54.5026,54.5116,29600.0
2015-07-15 11:25:00,60.97,61.0,60.94,60.96,35823.0,54.5116,54.5384,54.4848,54.5026,35823.0
2015-07-15 11:30:00,60.96,61.0,60.95,60.97,40831.0,54.5026,54.5384,54.4937,54.5116,40831.0
2015-07-15 11:35:00,60.97,61.03,60.96,61.03,66467.0,54.5116,54.5652,54.5026,54.5652,66467.0
2015-07-15 11:40:00,61.03,61.05,61.0,61.02,21863.0,54.5652,54.5831,54.5384,54.5563,21863.0
2015-07-15 11:45:00,61.01,61.04,61.0,61.03,40885.0,54.5474,54.5742,54.5384,54.5652,40885.0
2015-07-15 11:50:00,61.01,61.03,60.99,61.01,50811.0,54.5474,54.5652,54.5295,54.5474,50811.0
2015-07-15 11:55:00,61.0,61.03,61.0,61.01,18200.0,54.5384,54.5652,54.5384,54.5474,18200.0
2015-07-15 12:00:00,61.0,61.05,61.0,61.05,21027.0,54.5384,54.5831,54.5384,54.5831,21027.0
2015-07-15 12:05:00,61.04,61.06,61.02,61.02,11541.0,54.5742,54.5921,54.5563,54.5563,11541.0
2015-07-15 12:10:00,61.04,61.05,61.01,61.04,15400.0,54.5742,54.5831,54.5474,54.5742,15400.0
2015-07-15 12:15:00,61.03,61.04,61.02,61.03,9574.0,54.5652,54.5742,54.5563,54.5652,9574.0
2015-07-15 12:20:00,61.03,61.11,61.02,61.1,32855.0,54.5652,54.6368,54.5563,54.6278,32855.0
2015-07-15 12:25:00,61.09,61.17,61.09,61.17,17547.0,54.6189,54.6904,54.6189,54.6904,17547.0
2015-07-15 12:30:00,61.16,61.36,61.14,61.26,86109.0,54.6815,54.8603,54.6636,54.7709,86109.0
2015-07-15 12:35:00,61.25,61.32,61.19,61.19,30971.0,54.7619,54.8245,54.7083,54.7083,30971.0
2015-07-15 12:40:00,61.19,61.24,61.16,61.24,17302.0,54.7083,54.753,54.6815,54.753,17302.0
2015-07-15 12:45:00,61.24,61.25,61.18,61.19,12344.0,54.753,54.7619,54.6993,54.7083,12344.0
2015-07-15 12:50:00,61.19,61.21,61.11,61.11,12744.0,54.7083,54.7262,54.6368,54.6368,12744.0
2015-07-15 12:55:00,61.11,61.21,61.08,61.21,17005.0,54.6368,54.7262,54.6099,54.7262,17005.0
2015-07-15 13:00:00,61.2,61.22,61.15,61.21,17615.0,54.7172,54.7351,54.6725,54.7262,17615.0
2015-07-15 13:05:00,61.2,61.23,61.19,61.21,11682.0,54.7172,54.744,54.7083,54.7262,11682.0
2015-07-15 13:10:00,61.21,61.24,61.18,61.24,18993.0,54.7262,54.753,54.6993,54.753,18993.0
2015-07-15 13:15:00,61.23,61.23,61.16,61.2,11534.0,54.744,54.744,54.6815,54.7172,11534.0
2015-07-15 13:20:00,61.21,61.23,61.17,61.2,7632.0,54.7262,54.744,54.6904,54.7172,7632.0
2015-07-15 13:25:00,61.19,61.3,61.18,61.27,21835.0,54.7083,54.8066,54.6993,54.7798,21835.0
2015-07-15 13:30:00,61.26,61.27,61.17,61.23,9199.0,54.7709,54.7798,54.6904,54.744,9199.0
2015-07-15 13:35:00,61.23,61.25,61.16,61.21,18032.0,54.744,54.7619,54.6815,54.7262,18032.0
2015-07-15 13:40:00,61.21,61.25,61.2,61.21,22304.0,54.7262,54.7619,54.7172,54.7262,22304.0
2015-07-15 13:45:00,61.21,61.22,61.17,61.21,17229.0,54.7262,54.7351,54.6904,54.7262,17229.0
2015-07-15 13:50:00,61.2,61.21,61.18,61.2,14500.0,54.7172,54.7262,54.6993,54.7172,14500.0
2015-07-15 13:55:00,61.21,61.24,61.19,61.24,17918.0,54.7262,54.753,54.7083,54.753,17918.0
2015-07-15 14:00:00,61.24,61.24,61.16,61.23,18639.0,54.753,54.753,54.6815,54.744,18639.0
2015-07-15 14:05:00,61.24,61.25,61.18,61.22,26211.0,54.753,54.7619,54.6993,54.7351,26211.0
2015-07-15 14:10:00,61.23,61.24,61.21,61.23,7374.0,54.744,54.753,54.7262,54.744,7374.0
2015-07-15 14:15:00,61.24,61.28,61.18,61.28,20940.0,54.753,54.7888,54.6993,54.7888,20940.0
2015-07-15 14:20:00,61.28,61.28,61.22,61.26,12449.0,54.7888,54.7888,54.7351,54.7709,12449.0
2015-07-15 14:25:00,61.26,61.27,61.24,61.26,15027.0,54.7709,54.7798,54.753,54.7709,15027.0
2015-07-15 14:30:00,61.26,61.26,61.21,61.25,20117.0,54.7709,54.7709,54.7262,54.7619,20117.0
2015-07-15 14:35:00,61.24,61.24,61.16,61.18,24246.0,54.753,54.753,54.6815,54.6993,24246.0
2015-07-15 14:40:00,61.19,61.23,61.13,61.16,44848.0,54.7083,54.744,54.6546,54.6815,44848.0
2015-07-15 14:45:00,61.16,61.18,61.11,61.14,53740.0,54.6815,54.6993,54.6368,54.6636,53740.0
2015-07-15 14:50:00,61.14,61.16,61.09,61.1,32636.0,54.6636,54.6815,54.6189,54.6278,32636.0
2015-07-15 14:55:00,61.09,61.13,61.01,61.12,34450.0,54.6189,54.6546,54.5474,54.6457,34450.0
2015-07-15 15:00:00,61.11,61.11,61.06,61.11,30349.0,54.6368,54.6368,54.5921,54.6368,30349.0
2015-07-15 15:05:00,61.11,61.11,61.03,61.03,21174.0,54.6368,54.6368,54.5652,54.5652,21174.0
2015-07-15 15:10:00,61.03,61.09,61.03,61.09,45459.0,54.5652,54.6189,54.5652,54.6189,45459.0
2015-07-15 15:15:00,61.09,61.15,61.08,61.13,34349.0,54.6189,54.6725,54.6099,54.6546,34349.0
2015-07-15 15:20:00,61.12,61.13,61.01,61.08,26399.0,54.6457,54.6546,54.5474,54.6099,26399.0
2015-07-15 15:25:00,61.08,61.09,61.02,61.05,38060.0,54.6099,54.6189,54.5563,54.5831,38060.0
2015-07-15 15:30:00,61.04,61.08,61.01,61.07,71747.0,54.5742,54.6099,54.5474,54.601,71747.0
2015-07-15 15:35:00,61.06,61.1,61.03,61.05,78798.0,54.5921,54.6278,54.5652,54.5831,78798.0
2015-07-15 15:40:00,61.05,61.06,60.92,60.93,86464.0,54.5831,54.5921,54.4669,54.4758,86464.0
2015-07-15 15:45:00,60.92,61.0,60.9,60.96,104070.0,54.4669,54.5384,54.449,54.5026,104070.0
2015-07-15 15:50:00,60.96,60.97,60.9,60.92,193272.0,54.5026,54.5116,54.449,54.4669,193272.0
2015-07-15 15:55:00,60.92,60.93,60.8,60.86,310506.0,54.4669,54.4758,54.3596,54.4132,310506.0
2015-07-16 09:30:00,61.67,61.98,61.55,61.66,89374.0,55.1374,55.4146,55.0302,55.1285,89374.0
2015-07-16 09:35:00,61.68,61.69,61.5,61.59,59521.0,55.1464,55.1553,54.9854,55.0659,59521.0
2015-07-16 09:40:00,61.6,61.76,61.58,61.71,48862.0,55.0749,55.2179,55.057,55.1732,48862.0
2015-07-16 09:45:00,61.71,61.73,61.63,61.68,27144.0,55.1732,55.1911,55.1017,55.1464,27144.0
2015-07-16 09:50:00,61.71,61.8,61.62,61.74,48733.0,55.1732,55.2537,55.0927,55.2,48733.0
2015-07-16 09:55:00,61.73,61.82,61.69,61.77,37748.0,55.1911,55.2716,55.1553,55.2268,37748.0
2015-07-16 10:00:00,61.75,61.79,61.65,61.67,33208.0,55.209,55.2447,55.1196,55.1374,33208.0
2015-07-16 10:05:00,61.67,61.7,61.55,61.65,24883.0,55.1374,55.1643,55.0302,55.1196,24883.0
2015-07-16 10:10:00,61.65,61.71,61.53,61.53,28081.0,55.1196,55.1732,55.0123,55.0123,28081.0
2015-07-16 10:15:00,61.57,61.72,61.56,61.72,23616.0,55.048,55.1821,55.0391,55.1821,23616.0
2015-07-16 10:20:00,61.72,61.73,61.63,61.72,22477.0,55.1821,55.1911,55.1017,55.1821,22477.0
2015-07-16 10:25:00,61.71,61.79,61.68,61.73,22557.0,55.1732,55.2447,55.1464,55.1911,22557.0
2015-07-16 10:30:00,61.71,61.72,61.61,61.61,9093.0,55.1732,55.1821,55.0838,55.0838,9093.0
2015-07-16 10:35:00,61.61,61.61,61.46,61.48,23781.0,55.0838,55.0838,54.9497,54.9676,23781.0
2015-07-16 10:40:00,61.49,61.49,61.36,61.37,17252.0,54.9765,54.9765,54.8603,54.8692,17252.0
2015-07-16 10:45:00,61.36,61.39,61.3,61.31,23205.0,54.8603,54.8871,54.8066,54.8156,23205.0
2015-07-16 10:50:00,61.33,61.39,61.32,61.36,23976.0,54.8335,54.8871,54.8245,54.8603,23976.0
2015-07-16 10:55:00,61.37,61.39,61.33,61.34,12503.0,54.8692,54.8871,54.8335,54.8424,12503.0
2015-07-16 11:00:00,61.34,61.4,61.33,61.36,19113.0,54.8424,54.896,54.8335,54.8603,19113.0
2015-07-16 11:05:00,61.37,61.4,61.24,61.26,27637.0,54.8692,54.896,54.753,54.7709,27637.0
2015-07-16 11:10:00,61.25,61.25,61.16,61.18,26892.0,54.7619,54.7619,54.6815,54.6993,26892.0
2015-07-16 11:15:00,61.18,61.2,61.11,61.16,36371.0,54.6993,54.7172,54.6368,54.6815,36371.0
2015-07-16 11:20:00,61.17,61.25,61.16,61.2,13370.0,54.6904,54.7619,54.6815,54.7172,13370.0
2015-07-16 11:25:00,61.2,61.28,61.19,61.28,15035.0,54.7172,54.7888,54.7083,54.7888,15035.0
2015-07-16 11:30:00,61.29,61.29,61.24,61.24,12192.0,54.7977,54.7977,54.753,54.753,12192.0
2015-07-16 11:35:00,61.24,61.24,61.18,61.24,12067.0,54.753,54.753,54.6993,54.753,12067.0
2015-07-16 11:40:00,61.26,61.31,61.25,61.28,11224.0,54.7709,54.8156,54.7619,54.7888,11224.0
2015-07-16 11:45:00,61.28,61.35,61.27,61.32,9509.0,54.7888,54.8513,54.7798,54.8245,9509.0
2015-07-16 11:50:00,61.34,61.37,61.3,61.34,15435.0,54.8424,54.8692,54.8066,54.8424,15435.0
2015-07-16 11:55:00,61.37,61.43,61.37,61.39,12323.0,54.8692,54.9229,54.8692,54.8871,12323.0
2015-07-16 12:00:00,61.38,61.45,61.37,61.39,17158.0,54.8782,54.9407,54.8692,54.8871,17158.0
2015-07-16 12:05:00,61.38,61.38,61.3,61.3,7152.0,54.8782,54.8782,54.8066,54.8066,7152.0
2015-07-16 12:10:00,61.29,61.32,61.28,61.32,8572.0,54.7977,54.8245,54.7888,54.8245,8572.0
2015-07-16 12:15:00,61.33,61.37,61.33,61.35,10800.0,54.8335,54.8692,54.8335,54.8513,10800.0
2015-07-16 12:20:00,61.35,61.36,61.29,61.3,7912.0,54.8513,54.8603,54.7977,54.8066,7912.0
2015-07-16 12:25:00,61.32,61.32,61.24,61.27,10265.0,54.8245,54.8245,54.753,54.7798,10265.0
2015-07-16 12:30:00,61.28,61.31,61.21,61.22,8094.0,54.7888,54.8156,54.7262,54.7351,8094.0
2015-07-16 12:35:00,61.21,61.23,61.19,61.21,8895.0,54.7262,54.744,54.7083,54.7262,8895.0
2015-07-16 12:40:00,61.22,61.24,61.22,61.23,6125.0,54.7351,54.753,54.7351,54.744,6125.0
2015-07-16 12:45:00,61.23,61.23,61.18,61.18,5690.0,54.744,54.744,54.6993,54.6993,5690.0
2015-07-16 12:50:00,61.18,61.18,61.11,61.13,13480.0,54.6993,54.6993,54.6368,54.6546,13480.0
2015-07-16 12:55:00,61.12,61.13,61.09,61.13,10556.0,54.6457,54.6546,54.6189,54.6546,10556.0
2015-07-16 13:00:00,61.12,61.19,61.1,61.19,16632.0,54.6457,54.7083,54.6278,54.7083,16632.0
2015-07-16 13:05:00,61.19,61.19,61.13,61.15,10880.0,54.7083,54.7083,54.6546,54.6725,10880.0
2015-07-16 13:10:00,61.13,61.13,61.11,61.12,3307.0,54.6546,54.6546,54.6368,54.6457,3307.0
2015-07-16 13:15:00,61.12,61.12,61.07,61.07,10058.0,54.6457,54.6457,54.601,54.601,10058.0
2015-07-16 13:20:00,61.06,61.09,61.04,61.09,12048.0,54.5921,54.6189,54.5742,54.6189,12048.0
2015-07-16 13:25:00,61.09,61.23,61.09,61.21,15951.0,54.6189,54.744,54.6189,54.7262,15951.0
2015-07-16 13:30:00,61.22,61.27,61.22,61.26,10811.0,54.7351,54.7798,54.7351,54.7709,10811.0
2015-07-16 13:35:00,61.27,61.28,61.24,61.27,7257.0,54.7798,54.7888,54.753,54.7798,7257.0
2015-07-16 13:40:00,61.27,61.3,61.22,61.26,9830.0,54.7798,54.8066,54.7351,54.7709,9830.0
2015-07-16 13:45:00,61.27,61.35,61.24,61.3,10332.0,54.7798,54.8513,54.753,54.8066,10332.0
2015-07-16 13:50:00,61.29,61.29,61.22,61.22,8146.0,54.7977,54.7977,54.7351,54.7351,8146.0
2015-07-16 13:55:00,61.22,61.23,61.17,61.17,6937.0,54.7351,54.744,54.6904,54.6904,6937.0
2015-07-16 14:00:00,61.16,61.22,61.13,61.18,15531.0,54.6815,54.7351,54.6546,54.6993,15531.0
2015-07-16 14:05:00,61.17,61.18,61.11,61.12,14592.0,54.6904,54.6993,54.6368,54.6457,14592.0
2015-07-16 14:10:00,61.11,61.12,61.07,61.07,12973.0,54.6368,54.6457,54.601,54.601,12973.0
2015-07-16 14:15:00,61.07,61.1,61.03,61.04,23722.0,54.601,54.6278,54.5652,54.5742,23722.0
2015-07-16 14:20:00,61.03,61.03,60.99,60.99,12706.0,54.5652,54.5652,54.5295,54.5295,12706.0
2015-07-16 14:25:00,60.98,61.05,60.98,61.0,30368.0,54.5205,54.5831,54.5205,54.5384,30368.0
2015-07-16 14:30:00,60.99,61.03,60.98,61.02,41476.0,54.5295,54.5652,54.5205,54.5563,41476.0
2015-07-16 14:35:00,61.02,61.02,60.95,60.97,47062.0,54.5563,54.5563,54.4937,54.5116,47062.0
2015-07-16 14:40:00,60.97,61.07,60.96,61.06,13436.0,54.5116,54.601,54.5026,54.5921,13436.0
2015-07-16 14:45:00,61.06,61.08,61.05,61.07,9713.0,54.5921,54.6099,54.5831,54.601,9713.0
2015-07-16 14:50:00,61.08,61.11,61.06,61.1,8915.0,54.6099,54.6368,54.5921,54.6278,8915.0
2015-07-16 14:55:00,61.1,61.12,61.09,61.1,9615.0,54.6278,54.6457,54.6189,54.6278,9615.0
2015-07-16 15:00:00,61.12,61.14,61.1,61.12,11674.0,54.6457,54.6636,54.6278,54.6457,11674.0
2015-07-16 15:05:00,61.12,61.14,61.09,61.1,12200.0,54.6457,54.6636,54.6189,54.6278,12200.0
2015-07-16 15:10:00,61.1,61.18,61.09,61.16,16700.0,54.6278,54.6993,54.6189,54.6815,16700.0
2015-07-16 15:15:00,61.16,61.29,61.15,61.24,42430.0,54.6815,54.7977,54.6725,54.753,42430.0
2015-07-16 15:20:00,61.24,61.26,61.23,61.24,12951.0,54.753,54.7709,54.744,54.753,12951.0
2015-07-16 15:25:00,61.24,61.34,61.24,61.3,12600.0,54.753,54.8424,54.753,54.8066,12600.0
2015-07-16 15:30:00,61.31,61.33,61.25,61.27,18881.0,54.8156,54.8335,54.7619,54.7798,18881.0
2015-07-16 15:35:00,61.28,61.31,61.27,61.28,23766.0,54.7888,54.8156,54.7798,54.7888,23766.0
2015-07-16 15:40:00,61.29,61.3,61.24,61.24,17867.0,54.7977,54.8066,54.753,54.753,17867.0
2015-07-16 15:45:00,61.25,61.27,61.24,61.26,37590.0,54.7619,54.7798,54.753,54.7709,37590.0
2015-07-16 15:50:00,61.26,61.26,61.21,61.22,44559.0,54.7709,54.7709,54.7262,54.7351,44559.0
2015-07-16 15:55:00,61.22,61.24,61.15,61.17,158805.0,54.7351,54.753,54.6725,54.6904,158805.0
2015-07-17 09:30:00,61.37,61.46,60.76,60.94,229492.0,54.8692,54.9497,54.3238,54.4848,229492.0
2015-07-17 09:35:00,60.9,60.98,60.67,60.88,24229.0,54.449,54.5205,54.2434,54.4311,24229.0
2015-07-17 09:40:00,60.86,60.91,60.81,60.89,46719.0,54.4132,54.4579,54.3685,54.4401,46719.0
2015-07-17 09:45:00,60.89,60.9,60.79,60.84,17260.0,54.4401,54.449,54.3507,54.3954,17260.0
2015-07-17 09:50:00,60.84,60.87,60.81,60.82,18177.0,54.3954,54.4222,54.3685,54.3775,18177.0
2015-07-17 09:55:00,60.81,60.81,60.69,60.69,12993.0,54.3685,54.3685,54.2613,54.2613,12993.0
2015-07-17 10:00:00,60.72,60.78,60.59,60.7,13418.0,54.2881,54.3417,54.1718,54.2702,13418.0
2015-07-17 10:05:00,60.71,60.74,60.6,60.62,12404.0,54.2791,54.306,54.1808,54.1987,12404.0
2015-07-17 10:10:00,60.62,60.71,60.58,60.58,20390.0,54.1987,54.2791,54.1629,54.1629,20390.0
2015-07-17 10:15:00,60.58,60.6,60.53,60.57,17213.0,54.1629,54.1808,54.1182,54.154,17213.0
2015-07-17 10:20:00,60.56,60.56,60.52,60.52,11639.0,54.145,54.145,54.1093,54.1093,11639.0
2015-07-17 10:25:00,60.52,60.55,60.48,60.53,17718.0,54.1093,54.1361,54.0735,54.1182,17718.0
2015-07-17 10:30:00,60.54,60.54,60.49,60.53,11345.0,54.1271,54.1271,54.0824,54.1182,11345.0
2015-07-17 10:35:00,60.52,60.54,60.49,60.5,26636.0,54.1093,54.1271,54.0824,54.0914,26636.0
2015-07-17 10:40:00,60.5,60.52,60.44,60.45,25735.0,54.0914,54.1093,54.0377,54.0467,25735.0
2015-07-17 10:45:00,60.44,60.5,60.43,60.45,10308.0,54.0377,54.0914,54.0288,54.0467,10308.0
2015-07-17 10:50:00,60.44,60.47,60.39,60.4,24867.0,54.0377,54.0646,53.993,54.002,24867.0
2015-07-17 10:55:00,60.39,60.47,60.37,60.42,68473.0,53.993,54.0646,53.9751,54.0199,68473.0
2015-07-17 11:00:00,60.44,60.45,60.38,60.38,11929.0,54.0377,54.0467,53.9841,53.9841,11929.0
2015-07-17 11:05:00,60.39,60.4,60.33,60.34,15332.0,53.993,54.002,53.9394,53.9483,15332.0
2015-07-17 11:10:00,60.35,60.37,60.27,60.28,15026.0,53.9573,53.9751,53.8857,53.8947,15026.0
2015-07-17 11:15:00,60.27,60.32,60.26,60.3,15040.0,53.8857,53.9304,53.8768,53.9126,15040.0
2015-07-17 11:20:00,60.31,60.31,60.25,60.25,21633.0,53.9215,53.9215,53.8679,53.8679,21633.0
2015-07-17 11:25:00,60.26,60.31,60.23,60.3,54266.0,53.8768,53.9215,53.85,53.9126,54266.0
2015-07-17 11:30:00,60.3,60.34,60.27,60.3,16446.0,53.9126,53.9483,53.8857,53.9126,16446.0
2015-07-17 11:35:00,60.29,60.5,60.29,60.5,28224.0,53.9036,54.0914,53.9036,54.0914,28224.0
2015-07-17 11:40:00,60.5,60.52,60.43,60.47,39512.0,54.0914,54.1093,54.0288,54.0646,39512.0
2015-07-17 11:45:00,60.47,60.53,60.47,60.52,28080.0,54.0646,54.1182,54.0646,54.1093,28080.0
2015-07-17 11:50:00,60.52,60.63,60.52,60.55,22361.0,54.1093,54.2076,54.1093,54.1361,22361.0
2015-07-17 11:55:00,60.56,60.57,60.51,60.55,28056.0,54.145,54.154,54.1003,54.1361,28056.0
2015-07-17 12:00:00,60.55,60.56,60.51,60.55,28459.0,54.1361,54.145,54.1003,54.1361,28459.0
2015-07-17 12:05:00,60.55,60.57,60.48,60.51,31377.0,54.1361,54.154,54.0735,54.1003,31377.0
2015-07-17 12:10:00,60.5,60.59,60.5,60.57,19762.0,54.0914,54.1718,54.0914,54.154,19762.0
2015-07-17 12:15:00,60.57,60.57,60.42,60.55,63069.0,54.154,54.154,54.0199,54.1361,63069.0
2015-07-17 12:20:00,60.54,60.54,60.43,60.45,5982.0,54.1271,54.1271,54.0288,54.0467,5982.0
2015-07-17 12:25:00,60.44,60.49,60.44,60.47,5811.0,54.0377,54.0824,54.0377,54.0646,5811.0
2015-07-17 12:30:00,60.47,60.51,60.46,60.5,8007.0,54.0646,54.1003,54.0556,54.0914,8007.0
2015-07-17 12:35:00,60.51,60.52,60.47,60.52,9623.0,54.1003,54.1093,54.0646,54.1093,9623.0
2015-07-17 12:40:00,60.52,60.52,60.47,60.47,11040.0,54.1093,54.1093,54.0646,54.0646,11040.0
2015-07-17 12:45:00,60.46,60.51,60.45,60.49,30633.0,54.0556,54.1003,54.0467,54.0824,30633.0
2015-07-17 12:50:00,60.48,60.51,60.48,60.5,18501.0,54.0735,54.1003,54.0735,54.0914,18501.0
2015-07-17 12:55:00,60.49,60.51,60.48,60.51,11055.0,54.0824,54.1003,54.0735,54.1003,11055.0
2015-07-17 13:00:00,60.5,60.52,60.48,60.48,7973.0,54.0914,54.1093,54.0735,54.0735,7973.0
2015-07-17 13:05:00,60.48,60.52,60.48,60.51,17368.0,54.0735,54.1093,54.0735,54.1003,17368.0
2015-07-17 13:10:00,60.51,60.53,60.43,60.43,13682.0,54.1003,54.1182,54.0288,54.0288,13682.0
2015-07-17 13:15:00,60.41,60.43,60.35,60.36,14420.0,54.0109,54.0288,53.9573,53.9662,14420.0
2015-07-17 13:20:00,60.35,60.43,60.35,60.43,10588.0,53.9573,54.0288,53.9573,54.0288,10588.0
2015-07-17 13:25:00,60.42,60.42,60.36,60.36,11116.0,54.0199,54.0199,53.9662,53.9662,11116.0
2015-07-17 13:30:00,60.36,60.41,60.35,60.41,11767.0,53.9662,54.0109,53.9573,54.0109,11767.0
2015-07-17 13:35:00,60.42,60.43,60.35,60.37,19014.0,54.0199,54.0288,53.9573,53.9751,19014.0
2015-07-17 13:40:00,60.37,60.38,60.35,60.36,6780.0,53.9751,53.9841,53.9573,53.9662,6780.0
2015-07-17 13:45:00,60.35,60.35,60.31,60.33,10318.0,53.9573,53.9573,53.9215,53.9394,10318.0
2015-07-17 13:50:00,60.33,60.35,60.32,60.35,11028.0,53.9394,53.9573,53.9304,53.9573,11028.0
2015-07-17 13:55:00,60.35,60.36,60.31,60.36,11483.0,53.9573,53.9662,53.9215,53.9662,11483.0
2015-07-17 14:00:00,60.36,60.38,60.35,60.36,7630.0,53.9662,53.9841,53.9573,53.9662,7630.0
2015-07-17 14:05:00,60.37,60.41,60.33,60.41,20029.0,53.9751,54.0109,53.9394,54.0109,20029.0
2015-07-17 14:10:00,60.41,60.44,60.39,60.42,21767.0,54.0109,54.0377,53.993,54.0199,21767.0
2015-07-17 14:15:00,60.42,60.44,60.38,60.39,13384.0,54.0199,54.0377,53.9841,53.993,13384.0
2015-07-17 14:20:00,60.4,60.47,60.4,60.42,17259.0,54.002,54.0646,54.002,54.0199,17259.0
2015-07-17 14:25:00,60.42,60.44,60.4,60.42,26459.0,54.0199,54.0377,54.002,54.0199,26459.0
2015-07-17 14:30:00,60.42,60.43,60.39,60.43,13291.0,54.0199,54.0288,53.993,54.0288,13291.0
2015-07-17 14:35:00,60.43,60.44,60.38,60.39,11383.0,54.0288,54.0377,53.9841,53.993,11383.0
2015-07-17 14:40:00,60.39,60.44,60.37,60.42,10600.0,53.993,54.0377,53.9751,54.0199,10600.0
2015-07-17 14:45:00,60.42,60.43,60.4,60.41,21059.0,54.0199,54.0288,54.002,54.0109,21059.0
2015-07-17 14:50:00,60.41,60.49,60.39,60.49,38630.0,54.0109,54.0824,53.993,54.0824,38630.0
2015-07-17 14:55:00,60.48,60.52,60.45,60.52,17260.0,54.0735,54.1093,54.0467,54.1093,17260.0
2015-07-17 15:00:00,60.52,60.53,60.49,60.52,23427.0,54.1093,54.1182,54.0824,54.1093,23427.0
2015-07-17 15:05:00,60.51,60.56,60.51,60.56,24048.0,54.1003,54.145,54.1003,54.145,24048.0
2015-07-17 15:10:00,60.55,60.56,60.53,60.54,41816.0,54.1361,54.145,54.1182,54.1271,41816.0
2015-07-17 15:15:00,60.55,60.57,60.53,60.57,31110.0,54.1361,54.154,54.1182,54.154,31110.0
2015-07-17 15:20:00,60.58,60.6,60.55,60.6,18537.0,54.1629,54.1808,54.1361,54.1808,18537.0
2015-07-17 15:25:00,60.6,60.68,60.59,60.68,30915.0,54.1808,54.2523,54.1718,54.2523,30915.0
2015-07-17 15:30:00,60.68,60.73,60.67,60.72,22923.0,54.2523,54.297,54.2434,54.2881,22923.0
2015-07-17 15:35:00,60.71,60.75,60.69,60.74,48934.0,54.2791,54.3149,54.2613,54.306,48934.0
2015-07-17 15:40:00,60.73,60.74,60.67,60.67,61799.0,54.297,54.306,54.2434,54.2434,61799.0
2015-07-17 15:45:00,60.67,60.68,60.6,60.64,71358.0,54.2434,54.2523,54.1808,54.2165,71358.0
2015-07-17 15:50:00,60.64,60.66,60.57,60.6,111495.0,54.2165,54.2344,54.154,54.1808,111495.0
2015-07-17 15:55:00,60.61,60.64,60.54,60.59,198725.0,54.1897,54.2165,54.1271,54.1718,198725.0
2015-07-20 09:30:00,60.86,60.86,60.6,60.76,40686.0,54.4132,54.4132,54.1808,54.3238,40686.0
2015-07-20 09:35:00,60.75,60.75,60.43,60.7,17738.0,54.3149,54.3149,54.0288,54.2702,17738.0
2015-07-20 09:40:00,60.65,60.7,60.47,60.48,30420.0,54.2255,54.2702,54.0646,54.0735,30420.0
2015-07-20 09:45:00,60.48,60.6,60.48,60.58,17139.0,54.0735,54.1808,54.0735,54.1629,17139.0
2015-07-20 09:50:00,60.6,60.6,60.49,60.53,25025.0,54.1808,54.1808,54.0824,54.1182,25025.0
2015-07-20 09:55:00,60.53,60.53,60.32,60.4,42451.0,54.1182,54.1182,53.9304,54.002,42451.0
2015-07-20 10:00:00,60.39,60.44,60.31,60.33,11311.0,53.993,54.0377,53.9215,53.9394,11311.0
2015-07-20 10:05:00,60.35,60.43,60.31,60.42,10902.0,53.9573,54.0288,53.9215,54.0199,10902.0
2015-07-20 10:10:00,60.42,60.48,60.4,60.42,26012.0,54.0199,54.0735,54.002,54.0199,26012.0
2015-07-20 10:15:00,60.43,60.5,60.41,60.46,10646.0,54.0288,54.0914,54.0109,54.0556,10646.0
2015-07-20 10:20:00,60.46,60.47,60.42,60.44,8452.0,54.0556,54.0646,54.0199,54.0377,8452.0
2015-07-20 10:25:00,60.45,60.51,60.44,60.49,8421.0,54.0467,54.1003,54.0377,54.0824,8421.0
2015-07-20 10:30:00,60.5,60.51,60.47,60.5,11535.0,54.0914,54.1003,54.0646,54.0914,11535.0
2015-07-20 10:35:00,60.5,60.51,60.46,60.5,12713.0,54.0914,54.1003,54.0556,54.0914,12713.0
2015-07-20 10:40:00,60.5,60.51,60.48,60.48,7333.0,54.0914,54.1003,54.0735,54.0735,7333.0
2015-07-20 10:45:00,60.48,60.54,60.47,60.48,15894.0,54.0735,54.1271,54.0646,54.0735,15894.0
2015-07-20 10:50:00,60.48,60.5,60.45,60.5,10415.0,54.0735,54.0914,54.0467,54.0914,10415.0
2015-07-20 10:55:00,60.49,60.56,60.49,60.56,11623.0,54.0824,54.145,54.0824,54.145,11623.0
2015-07-20 11:00:00,60.56,60.56,60.51,60.51,14933.0,54.145,54.145,54.1003,54.1003,14933.0
2015-07-20 11:05:00,60.52,60.55,60.5,60.55,15346.0,54.1093,54.1361,54.0914,54.1361,15346.0
2015-07-20 11:10:00,60.55,60.55,60.5,60.5,6268.0,54.1361,54.1361,54.0914,54.0914,6268.0
2015-07-20 11:15:00,60.49,60.53,60.48,60.53,10970.0,54.0824,54.1182,54.0735,54.1182,10970.0
2015-07-20 11:20:00,60.52,60.53,60.51,60.52,20155.0,54.1093,54.1182,54.1003,54.1093,20155.0
2015-07-20 11:25:00,60.52,60.53,60.43,60.44,20415.0,54.1093,54.1182,54.0288,54.0377,20415.0
2015-07-20 11:30:00,60.44,60.52,60.44,60.49,9483.0,54.0377,54.1093,54.0377,54.0824,9483.0
2015-07-20 11:35:00,60.49,60.62,60.49,60.62,10944.0,54.0824,54.1987,54.0824,54.1987,10944.0
2015-07-20 11:40:00,60.62,60.7,60.61,60.69,8945.0,54.1987,54.2702,54.1897,54.2613,8945.0
2015-07-20 11:45:00,60.68,60.73,60.67,60.69,10030.0,54.2523,54.297,54.2434,54.2613,10030.0
2015-07-20 11:50:00,60.68,60.68,60.6,60.6,6605.0,54.2523,54.2523,54.1808,54.1808,6605.0
2015-07-20 11:55:00,60.61,60.61,60.53,60.55,26146.0,54.1897,54.1897,54.1182,54.1361,26146.0
2015-07-20 12:00:00,60.56,60.61,60.55,60.61,6329.0,54.145,54.1897,54.1361,54.1897,6329.0
2015-07-20 12:05:00,60.61,60.63,60.59,60.59,5800.0,54.1897,54.2076,54.1718,54.1718,5800.0
2015-07-20 12:10:00,60.61,60.63,60.61,60.63,5278.0,54.1897,54.2076,54.1897,54.2076,5278.0
2015-07-20 12:15:00,60.62,60.63,60.58,60.59,8536.0,54.1987,54.2076,54.1629,54.1718,8536.0
2015-07-20 12:20:00,60.6,60.62,60.52,60.52,13450.0,54.1808,54.1987,54.1093,54.1093,13450.0
2015-07-20 12:25:00,60.53,60.53,60.43,60.44,10638.0,54.1182,54.1182,54.0288,54.0377,10638.0
2015-07-20 12:30:00,60.44,60.56,60.44,60.56,12985.0,54.0377,54.145,54.0377,54.145,12985.0
2015-07-20 12:35:00,60.56,60.63,60.54,60.63,13160.0,54.145,54.2076,54.1271,54.2076,13160.0
2015-07-20 12:40:00,60.62,60.64,60.59,60.61,12860.0,54.1987,54.2165,54.1718,54.1897,12860.0
2015-07-20 12:45:00,60.62,60.63,60.6,60.63,18050.0,54.1987,54.2076,54.1808,54.2076,18050.0
2015-07-20 12:50:00,60.65,60.68,60.64,60.65,5935.0,54.2255,54.2523,54.2165,54.2255,5935.0
2015-07-20 12:55:00,60.65,60.66,60.64,60.65,9911.0,54.2255,54.2344,54.2165,54.2255,9911.0
2015-07-20 13:00:00,60.66,60.67,60.62,60.63,7903.0,54.2344,54.2434,54.1987,54.2076,7903.0
2015-07-20 13:05:00,60.62,60.64,60.61,60.64,9560.0,54.1987,54.2165,54.1897,54.2165,9560.0
2015-07-20 13:10:00,60.64,60.67,60.61,60.63,7863.0,54.2165,54.2434,54.1897,54.2076,7863.0
2015-07-20 13:15:00,60.64,60.64,60.57,60.58,10724.0,54.2165,54.2165,54.154,54.1629,10724.0
2015-07-20 13:20:00,60.57,60.66,60.57,60.66,7744.0,54.154,54.2344,54.154,54.2344,7744.0
2015-07-20 13:25:00,60.65,60.69,60.65,60.66,4800.0,54.2255,54.2613,54.2255,54.2344,4800.0
2015-07-20 13:30:00,60.66,60.67,60.63,60.66,6900.0,54.2344,54.2434,54.2076,54.2344,6900.0
2015-07-20 13:35:00,60.66,60.66,60.6,60.63,10868.0,54.2344,54.2344,54.1808,54.2076,10868.0
2015-07-20 13:40:00,60.63,60.63,60.6,60.61,6558.0,54.2076,54.2076,54.1808,54.1897,6558.0
2015-07-20 13:45:00,60.6,60.6,60.54,60.56,10177.0,54.1808,54.1808,54.1271,54.145,10177.0
2015-07-20 13:50:00,60.55,60.56,60.52,60.53,9352.0,54.1361,54.145,54.1093,54.1182,9352.0
2015-07-20 13:55:00,60.52,60.53,60.5,60.53,12460.0,54.1093,54.1182,54.0914,54.1182,12460.0
2015-07-20 14:00:00,60.52,60.55,60.52,60.54,10490.0,54.1093,54.1361,54.1093,54.1271,10490.0
2015-07-20 14:05:00,60.54,60.55,60.53,60.55,12598.0,54.1271,54.1361,54.1182,54.1361,12598.0
2015-07-20 14:10:00,60.54,60.57,60.53,60.55,10314.0,54.1271,54.154,54.1182,54.1361,10314.0
2015-07-20 14:15:00,60.55,60.59,60.52,60.52,11801.0,54.1361,54.1718,54.1093,54.1093,11801.0
2015-07-20 14:20:00,60.54,60.57,60.52,60.55,6840.0,54.1271,54.154,54.1093,54.1361,6840.0
2015-07-20 14:25:00,60.55,60.63,60.54,60.62,32922.0,54.1361,54.2076,54.1271,54.1987,32922.0
2015-07-20 14:30:00,60.63,60.68,60.63,60.66,9715.0,54.2076,54.2523,54.2076,54.2344,9715.0
2015-07-20 14:35:00,60.67,60.67,60.62,60.63,8509.0,54.2434,54.2434,54.1987,54.2076,8509.0
2015-07-20 14:40:00,60.62,60.63,60.58,60.6,16934.0,54.1987,54.2076,54.1629,54.1808,16934.0
2015-07-20 14:45:00,60.6,60.63,60.58,60.62,8538.0,54.1808,54.2076,54.1629,54.1987,8538.0
2015-07-20 14:50:00,60.62,60.62,60.58,60.58,6847.0,54.1987,54.1987,54.1629,54.1629,6847.0
2015-07-20 14:55:00,60.59,60.59,60.55,60.58,11315.0,54.1718,54.1718,54.1361,54.1629,11315.0
2015-07-20 15:00:00,60.57,60.6,60.56,60.59,12134.0,54.154,54.1808,54.145,54.1718,12134.0
2015-07-20 15:05:00,60.58,60.63,60.55,60.63,18922.0,54.1629,54.2076,54.1361,54.2076,18922.0
2015-07-20 15:10:00,60.62,60.66,60.61,60.63,11645.0,54.1987,54.2344,54.1897,54.2076,11645.0
2015-07-20 15:15:00,60.62,60.63,60.57,60.58,19068.0,54.1987,54.2076,54.154,54.1629,19068.0
2015-07-20 15:20:00,60.58,60.61,60.57,60.58,13385.0,54.1629,54.1897,54.154,54.1629,13385.0
2015-07-20 15:25:00,60.58,60.59,60.55,60.55,17757.0,54.1629,54.1718,54.1361,54.1361,17757.0
2015-07-20 15:30:00,60.56,60.6,60.53,60.54,33243.0,54.145,54.1808,54.1182,54.1271,33243.0
2015-07-20 15:35:00,60.54,60.54,60.42,60.46,26377.0,54.1271,54.1271,54.0199,54.0556,26377.0
2015-07-20 15:40:00,60.45,60.46,60.34,60.38,21012.0,54.0467,54.0556,53.9483,53.9841,21012.0
2015-07-20 15:45:00,60.39,60.45,60.38,60.45,25963.0,53.993,54.0467,53.9841,54.0467,25963.0
2015-07-20 15:50:00,60.45,60.48,60.42,60.43,47275.0,54.0467,54.0735,54.0199,54.0288,47275.0
2015-07-20 15:55:00,60.43,60.51,60.42,60.49,147051.0,54.0288,54.1003,54.0199,54.0824,147051.0
2015-07-21 09:30:00,61.71,61.88,61.32,61.7,130805.0,55.1732,55.3252,54.8245,55.1643,130805.0
2015-07-21 09:35:00,61.7,61.77,61.5,61.62,54028.0,55.1643,55.2268,54.9854,55.0927,54028.0
2015-07-21 09:40:00,61.63,61.67,61.53,61.62,30530.0,55.1017,55.1374,55.0123,55.0927,30530.0
2015-07-21 09:45:00,61.61,61.7,61.58,61.64,31931.0,55.0838,55.1643,55.057,55.1106,31931.0
2015-07-21 09:50:00,61.64,61.67,61.52,61.58,24804.0,55.1106,55.1374,55.0033,55.057,24804.0
2015-07-21 09:55:00,61.57,61.6,61.53,61.57,26470.0,55.048,55.0749,55.0123,55.048,26470.0
2015-07-21 10:00:00,61.58,61.65,61.55,61.62,45091.0,55.057,55.1196,55.0302,55.0927,45091.0
2015-07-21 10:05:00,61.62,61.73,61.62,61.68,52737.0,55.0927,55.1911,55.0927,55.1464,52737.0
2015-07-21 10:10:00,61.68,61.73,61.66,61.73,47460.0,55.1464,55.1911,55.1285,55.1911,47460.0
2015-07-21 10:15:00,61.72,61.72,61.65,61.67,31385.0,55.1821,55.1821,55.1196,55.1374,31385.0
2015-07-21 10:20:00,61.67,61.74,61.63,61.71,56209.0,55.1374,55.2,55.1017,55.1732,56209.0
2015-07-21 10:25:00,61.71,61.74,61.65,61.66,59022.0,55.1732,55.2,55.1196,55.1285,59022.0
2015-07-21 10:30:00,61.66,61.67,61.59,61.62,74199.0,55.1285,55.1374,55.0659,55.0927,74199.0
2015-07-21 10:35:00,61.62,61.68,61.59,61.68,29982.0,55.0927,55.1464,55.0659,55.1464,29982.0
2015-07-21 10:40:00,61.67,61.67,61.53,61.56,53631.0,55.1374,55.1374,55.0123,55.0391,53631.0
2015-07-21 10:45:00,61.57,61.66,61.57,61.61,62094.0,55.048,55.1285,55.048,55.0838,62094.0
2015-07-21 10:50:00,61.6,61.62,61.54,61.58,60664.0,55.0749,55.0927,55.0212,55.057,60664.0
2015-07-21 10:55:00,61.59,61.68,61.58,61.68,38142.0,55.0659,55.1464,55.057,55.1464,38142.0
2015-07-21 11:00:00,61.68,61.73,61.65,61.72,34817.0,55.1464,55.1911,55.1196,55.1821,34817.0
2015-07-21 11:05:00,61.72,61.76,61.66,61.7,46512.0,55.1821,55.2179,55.1285,55.1643,46512.0
2015-07-21 11:10:00,61.7,61.76,61.69,61.75,36352.0,55.1643,55.2179,55.1553,55.209,36352.0
2015-07-21 11:15:00,61.76,61.82,61.74,61.8,67846.0,55.2179,55.2716,55.2,55.2537,67846.0
2015-07-21 11:20:00,61.8,61.81,61.71,61.77,45053.0,55.2537,55.2626,55.1732,55.2268,45053.0
2015-07-21 11:25:00,61.77,61.93,61.77,61.91,46614.0,55.2268,55.3699,55.2268,55.352,46614.0
2015-07-21 11:30:00,61.91,61.97,61.86,61.96,41961.0,55.352,55.4057,55.3073,55.3967,41961.0
2015-07-21 11:35:00,61.96,61.96,61.89,61.9,25090.0,55.3967,55.3967,55.3341,55.3431,25090.0
2015-07-21 11:40:00,61.91,61.95,61.88,61.94,21228.0,55.352,55.3878,55.3252,55.3788,21228.0
2015-07-21 11:45:00,61.94,61.95,61.92,61.95,17699.0,55.3788,55.3878,55.361,55.3878,17699.0
2015-07-21 11:50:00,61.95,61.95,61.87,61.89,30673.0,55.3878,55.3878,55.3163,55.3341,30673.0
2015-07-21 11:55:00,61.89,61.93,61.89,61.92,24898.0,55.3341,55.3699,55.3341,55.361,24898.0
2015-07-21 12:00:00,61.92,61.95,61.9,61.93,23050.0,55.361,55.3878,55.3431,55.3699,23050.0
2015-07-21 12:05:00,61.92,61.95,61.91,61.92,20477.0,55.361,55.3878,55.352,55.361,20477.0
2015-07-21 12:10:00,61.93,61.93,61.8,61.81,11428.0,55.3699,55.3699,55.2537,55.2626,11428.0
2015-07-21 12:15:00,61.81,61.84,61.78,61.8,18504.0,55.2626,55.2894,55.2358,55.2537,18504.0
2015-07-21 12:20:00,61.8,61.85,61.78,61.83,24414.0,55.2537,55.2984,55.2358,55.2805,24414.0
2015-07-21 12:25:00,61.84,61.91,61.82,61.89,20053.0,55.2894,55.352,55.2716,55.3341,20053.0
2015-07-21 12:30:00,61.89,61.94,61.86,61.87,14875.0,55.3341,55.3788,55.3073,55.3163,14875.0
2015-07-21 12:35:00,61.88,61.88,61.81,61.82,12698.0,55.3252,55.3252,55.2626,55.2716,12698.0
2015-07-21 12:40:00,61.81,61.82,61.69,61.72,67558.0,55.2626,55.2716,55.1553,55.1821,67558.0
2015-07-21 12:45:00,61.69,61.8,61.69,61.72,23449.0,55.1553,55.2537,55.1553,55.1821,23449.0
2015-07-21 12:50:00,61.7,61.71,61.64,61.67,23419.0,55.1643,55.1732,55.1106,55.1374,23419.0
2015-07-21 12:55:00,61.67,61.68,61.6,61.62,16299.0,55.1374,55.1464,55.0749,55.0927,16299.0
2015-07-21 13:00:00,61.62,61.65,61.58,61.6,19772.0,55.0927,55.1196,55.057,55.0749,19772.0
2015-07-21 13:05:00,61.6,61.62,61.48,61.56,73005.0,55.0749,55.0927,54.9676,55.0391,73005.0
2015-07-21 13:10:00,61.56,61.6,61.56,61.58,16245.0,55.0391,55.0749,55.0391,55.057,16245.0
2015-07-21 13:15:00,61.58,61.67,61.57,61.64,18150.0,55.057,55.1374,55.048,55.1106,18150.0
2015-07-21 13:20:00,61.64,61.65,61.56,61.59,22593.0,55.1106,55.1196,55.0391,55.0659,22593.0
2015-07-21 13:25:00,61.58,61.6,61.57,61.6,10530.0,55.057,55.0749,55.048,55.0749,10530.0
2015-07-21 13:30:00,61.6,61.6,61.55,61.55,15660.0,55.0749,55.0749,55.0302,55.0302,15660.0
2015-07-21 13:35:00,61.55,61.58,61.55,61.58,21417.0,55.0302,55.057,55.0302,55.057,21417.0
2015-07-21 13:40:00,61.59,61.72,61.58,61.72,36472.0,55.0659,55.1821,55.057,55.1821,36472.0
2015-07-21 13:45:00,61.71,61.76,61.7,61.76,25711.0,55.1732,55.2179,55.1643,55.2179,25711.0
2015-07-21 13:50:00,61.75,61.75,61.7,61.73,22886.0,55.209,55.209,55.1643,55.1911,22886.0
2015-07-21 13:55:00,61.73,61.8,61.72,61.79,24987.0,55.1911,55.2537,55.1821,55.2447,24987.0
2015-07-21 14:00:00,61.78,61.79,61.71,61.73,33072.0,55.2358,55.2447,55.1732,55.1911,33072.0
2015-07-21 14:05:00,61.72,61.73,61.65,61.67,23383.0,55.1821,55.1911,55.1196,55.1374,23383.0
2015-07-21 14:10:00,61.67,61.68,61.6,61.63,14011.0,55.1374,55.1464,55.0749,55.1017,14011.0
2015-07-21 14:15:00,61.63,61.78,61.62,61.77,32549.0,55.1017,55.2358,55.0927,55.2268,32549.0
2015-07-21 14:20:00,61.78,61.91,61.78,61.9,29119.0,55.2358,55.352,55.2358,55.3431,29119.0
2015-07-21 14:25:00,61.9,61.97,61.9,61.93,37251.0,55.3431,55.4057,55.3431,55.3699,37251.0
2015-07-21 14:30:00,61.93,61.95,61.9,61.93,41163.0,55.3699,55.3878,55.3431,55.3699,41163.0
2015-07-21 14:35:00,61.94,61.99,61.91,61.97,42284.0,55.3788,55.4235,55.352,55.4057,42284.0
2015-07-21 14:40:00,61.97,61.99,61.96,61.98,31847.0,55.4057,55.4235,55.3967,55.4146,31847.0
2015-07-21 14:45:00,61.98,61.98,61.89,61.89,17853.0,55.4146,55.4146,55.3341,55.3341,17853.0
2015-07-21 14:50:00,61.89,61.89,61.8,61.87,33492.0,55.3341,55.3341,55.2537,55.3163,33492.0
2015-07-21 14:55:00,61.87,61.96,61.87,61.93,34389.0,55.3163,55.3967,55.3163,55.3699,34389.0
2015-07-21 15:00:00,61.93,61.95,61.84,61.86,23775.0,55.3699,55.3878,55.2894,55.3073,23775.0
2015-07-21 15:05:00,61.86,61.87,61.75,61.77,20258.0,55.3073,55.3163,55.209,55.2268,20258.0
2015-07-21 15:10:00,61.77,61.8,61.74,61.77,33057.0,55.2268,55.2537,55.2,55.2268,33057.0
2015-07-21 15:15:00,61.77,61.78,61.7,61.76,59855.0,55.2268,55.2358,55.1643,55.2179,59855.0
2015-07-21 15:20:00,61.76,61.76,61.67,61.67,34899.0,55.2179,55.2179,55.1374,55.1374,34899.0
2015-07-21 15:25:00,61.67,61.71,61.62,61.69,54565.0,55.1374,55.1732,55.0927,55.1553,54565.0
2015-07-21 15:30:00,61.7,61.71,61.64,61.68,44223.0,55.1643,55.1732,55.1106,55.1464,44223.0
2015-07-21 15:35:00,61.68,61.68,61.62,61.65,53706.0,55.1464,55.1464,55.0927,55.1196,53706.0
2015-07-21 15:40:00,61.63,61.64,61.57,61.6,54751.0,55.1017,55.1106,55.048,55.0749,54751.0
2015-07-21 15:45:00,61.61,61.66,61.6,61.66,72719.0,55.0838,55.1285,55.0749,55.1285,72719.0
2015-07-21 15:50:00,61.66,61.72,61.64,61.64,91064.0,55.1285,55.1821,55.1106,55.1106,91064.0
2015-07-21 15:55:00,61.64,61.65,61.53,61.57,166255.0,55.1106,55.1196,55.0123,55.048,166255.0
2015-07-22 09:30:00,61.37,61.81,61.37,61.77,93677.0,54.8692,55.2626,54.8692,55.2268,93677.0
2015-07-22 09:35:00,61.78,62.0,61.7,61.82,33084.0,55.2358,55.4325,55.1643,55.2716,33084.0
2015-07-22 09:40:00,61.83,61.89,61.75,61.8,18097.0,55.2805,55.3341,55.209,55.2537,18097.0
2015-07-22 09:45:00,61.84,61.85,61.68,61.79,18040.0,55.2894,55.2984,55.1464,55.2447,18040.0
2015-07-22 09:50:00,61.83,62.04,61.78,62.0,21234.0,55.2805,55.4682,55.2358,55.4325,21234.0
2015-07-22 09:55:00,62.0,62.15,62.0,62.08,16603.0,55.4325,55.5666,55.4325,55.504,16603.0
2015-07-22 10:00:00,62.08,62.12,61.92,61.93,23805.0,55.504,55.5398,55.361,55.3699,23805.0
2015-07-22 10:05:00,61.92,62.02,61.86,61.96,23282.0,55.361,55.4504,55.3073,55.3967,23282.0
2015-07-22 10:10:00,61.94,62.04,61.92,61.99,23079.0,55.3788,55.4682,55.361,55.4235,23079.0
2015-07-22 10:15:00,62.0,62.09,62.0,62.03,8653.0,55.4325,55.513,55.4325,55.4593,8653.0
2015-07-22 10:20:00,61.99,62.06,61.88,61.88,16345.0,55.4235,55.4861,55.3252,55.3252,16345.0
2015-07-22 10:25:00,61.9,61.92,61.83,61.88,14980.0,55.3431,55.361,55.2805,55.3252,14980.0
2015-07-22 10:30:00,61.88,61.94,61.83,61.87,13579.0,55.3252,55.3788,55.2805,55.3163,13579.0
2015-07-22 10:35:00,61.85,61.92,61.82,61.82,15918.0,55.2984,55.361,55.2716,55.2716,15918.0
2015-07-22 10:40:00,61.82,61.86,61.77,61.78,13047.0,55.2716,55.3073,55.2268,55.2358,13047.0
2015-07-22 10:45:00,61.76,61.88,61.75,61.84,19652.0,55.2179,55.3252,55.209,55.2894,19652.0
2015-07-22 10:50:00,61.85,61.89,61.83,61.89,8801.0,55.2984,55.3341,55.2805,55.3341,8801.0
2015-07-22 10:55:00,61.9,62.0,61.9,62.0,13598.0,55.3431,55.4325,55.3431,55.4325,13598.0
2015-07-22 11:00:00,61.99,62.02,61.85,61.9,15714.0,55.4235,55.4504,55.2984,55.3431,15714.0
2015-07-22 11:05:00,61.9,61.92,61.86,61.91,10325.0,55.3431,55.361,55.3073,55.352,10325.0
2015-07-22 11:10:00,61.9,61.92,61.83,61.83,27682.0,55.3431,55.361,55.2805,55.2805,27682.0
2015-07-22 11:15:00,61.85,61.86,61.77,61.77,10702.0,55.2984,55.3073,55.2268,55.2268,10702.0
2015-07-22 11:20:00,61.78,61.78,61.7,61.73,14389.0,55.2358,55.2358,55.1643,55.1911,14389.0
2015-07-22 11:25:00,61.73,61.75,61.69,61.74,20500.0,55.1911,55.209,55.1553,55.2,20500.0
2015-07-22 11:30:00,61.74,61.76,61.7,61.72,12749.0,55.2,55.2179,55.1643,55.1821,12749.0
2015-07-22 11:35:00,61.72,61.73,61.63,61.63,21702.0,55.1821,55.1911,55.1017,55.1017,21702.0
2015-07-22 11:40:00,61.64,61.72,61.63,61.7,15662.0,55.1106,55.1821,55.1017,55.1643,15662.0
2015-07-22 11:45:00,61.71,61.83,61.7,61.82,26475.0,55.1732,55.2805,55.1643,55.2716,26475.0
2015-07-22 11:50:00,61.83,61.87,61.82,61.87,8212.0,55.2805,55.3163,55.2716,55.3163,8212.0
2015-07-22 11:55:00,61.86,61.86,61.8,61.86,14357.0,55.3073,55.3073,55.2537,55.3073,14357.0
2015-07-22 12:00:00,61.87,61.94,61.86,61.94,13842.0,55.3163,55.3788,55.3073,55.3788,13842.0
2015-07-22 12:05:00,61.94,61.97,61.88,61.88,12649.0,55.3788,55.4057,55.3252,55.3252,12649.0
2015-07-22 12:10:00,61.88,61.9,61.87,61.88,8116.0,55.3252,55.3431,55.3163,55.3252,8116.0
2015-07-22 12:15:00,61.88,61.88,61.75,61.78,34595.0,55.3252,55.3252,55.209,55.2358,34595.0
2015-07-22 12:20:00,61.79,61.81,61.76,61.81,9676.0,55.2447,55.2626,55.2179,55.2626,9676.0
2015-07-22 12:25:00,61.81,61.87,61.8,61.87,7246.0,55.2626,55.3163,55.2537,55.3163,7246.0
2015-07-22 12:30:00,61.86,61.91,61.86,61.86,13028.0,55.3073,55.352,55.3073,55.3073,13028.0
2015-07-22 12:35:00,61.86,61.94,61.86,61.87,12685.0,55.3073,55.3788,55.3073,55.3163,12685.0
2015-07-22 12:40:00,61.86,61.94,61.85,61.94,8304.0,55.3073,55.3788,55.2984,55.3788,8304.0
2015-07-22 12:45:00,61.93,61.95,61.91,61.92,10946.0,55.3699,55.3878,55.352,55.361,10946.0
2015-07-22 12:50:00,61.92,61.97,61.92,61.94,10404.0,55.361,55.4057,55.361,55.3788,10404.0
2015-07-22 12:55:00,61.95,62.05,61.94,62.04,24031.0,55.3878,55.4772,55.3788,55.4682,24031.0
2015-07-22 13:00:00,62.04,62.07,62.0,62.07,12869.0,55.4682,55.4951,55.4325,55.4951,12869.0
2015-07-22 13:05:00,62.07,62.09,61.99,62.03,69876.0,55.4951,55.513,55.4235,55.4593,69876.0
2015-07-22 13:10:00,62.04,62.07,62.0,62.07,59370.0,55.4682,55.4951,55.4325,55.4951,59370.0
2015-07-22 13:15:00,62.07,62.18,62.06,62.17,23673.0,55.4951,55.5934,55.4861,55.5845,23673.0
2015-07-22 13:20:00,62.17,62.2,62.15,62.18,10308.0,55.5845,55.6113,55.5666,55.5934,10308.0
2015-07-22 13:25:00,62.18,62.22,62.17,62.17,16544.0,55.5934,55.6292,55.5845,55.5845,16544.0
2015-07-22 13:30:00,62.17,62.26,62.17,62.26,42328.0,55.5845,55.6649,55.5845,55.6649,42328.0
2015-07-22 13:35:00,62.26,62.3,62.25,62.28,27475.0,55.6649,55.7007,55.656,55.6828,27475.0
2015-07-22 13:40:00,62.29,62.32,62.27,62.32,34653.0,55.6918,55.7186,55.6739,55.7186,34653.0
2015-07-22 13:45:00,62.32,62.34,62.26,62.26,30124.0,55.7186,55.7365,55.6649,55.6649,30124.0
2015-07-22 13:50:00,62.26,62.3,62.25,62.29,17567.0,55.6649,55.7007,55.656,55.6918,17567.0
2015-07-22 13:55:00,62.29,62.31,62.27,62.31,25606.0,55.6918,55.7096,55.6739,55.7096,25606.0
2015-07-22 14:00:00,62.31,62.32,62.27,62.28,25759.0,55.7096,55.7186,55.6739,55.6828,25759.0
2015-07-22 14:05:00,62.28,62.29,62.24,62.24,26322.0,55.6828,55.6918,55.6471,55.6471,26322.0
2015-07-22 14:10:00,62.25,62.27,62.23,62.26,17545.0,55.656,55.6739,55.6381,55.6649,17545.0
2015-07-22 14:15:00,62.27,62.34,62.25,62.33,22202.0,55.6739,55.7365,55.656,55.7275,22202.0
2015-07-22 14:20:00,62.34,62.39,62.33,62.39,22190.0,55.7365,55.7812,55.7275,55.7812,22190.0
2015-07-22 14:25:00,62.39,62.4,62.33,62.34,18440.0,55.7812,55.7901,55.7275,55.7365,18440.0
2015-07-22 14:30:00,62.33,62.38,62.33,62.38,14218.0,55.7275,55.7722,55.7275,55.7722,14218.0
2015-07-22 14:35:00,62.38,62.42,62.38,62.42,22274.0,55.7722,55.808,55.7722,55.808,22274.0
2015-07-22 14:40:00,62.4,62.4,62.24,62.25,25791.0,55.7901,55.7901,55.6471,55.656,25791.0
2015-07-22 14:45:00,62.26,62.27,62.23,62.23,15996.0,55.6649,55.6739,55.6381,55.6381,15996.0
2015-07-22 14:50:00,62.23,62.24,62.18,62.2,19082.0,55.6381,55.6471,55.5934,55.6113,19082.0
2015-07-22 14:55:00,62.21,62.29,62.2,62.28,19963.0,55.6202,55.6918,55.6113,55.6828,19963.0
2015-07-22 15:00:00,62.28,62.29,62.24,62.25,17377.0,55.6828,55.6918,55.6471,55.656,17377.0
2015-07-22 15:05:00,62.25,62.29,62.25,62.29,20031.0,55.656,55.6918,55.656,55.6918,20031.0
2015-07-22 15:10:00,62.29,62.29,62.19,62.19,19430.0,55.6918,55.6918,55.6024,55.6024,19430.0
2015-07-22 15:15:00,62.19,62.19,62.14,62.14,29300.0,55.6024,55.6024,55.5577,55.5577,29300.0
2015-07-22 15:20:00,62.15,62.17,62.13,62.14,22334.0,55.5666,55.5845,55.5487,55.5577,22334.0
2015-07-22 15:25:00,62.14,62.17,62.1,62.11,27549.0,55.5577,55.5845,55.5219,55.5308,27549.0
2015-07-22 15:30:00,62.11,62.12,62.04,62.09,32025.0,55.5308,55.5398,55.4682,55.513,32025.0
2015-07-22 15:35:00,62.08,62.09,62.03,62.04,19471.0,55.504,55.513,55.4593,55.4682,19471.0
2015-07-22 15:40:00,62.04,62.04,61.97,62.04,42188.0,55.4682,55.4682,55.4057,55.4682,42188.0
2015-07-22 15:45:00,62.03,62.12,62.02,62.09,52623.0,55.4593,55.5398,55.4504,55.513,52623.0
2015-07-22 15:50:00,62.1,62.15,62.09,62.14,50809.0,55.5219,55.5666,55.513,55.5577,50809.0
2015-07-22 15:55:00,62.15,62.25,62.13,62.19,186091.0,55.5666,55.656,55.5487,55.6024,186091.0
2015-07-23 09:30:00,62.24,62.31,62.01,62.11,65208.0,55.6471,55.7096,55.4414,55.5308,65208.0
2015-07-23 09:35:00,62.09,62.23,62.06,62.17,23587.0,55.513,55.6381,55.4861,55.5845,23587.0
2015-07-23 09:40:00,62.16,62.16,62.05,62.12,16714.0,55.5755,55.5755,55.4772,55.5398,16714.0
2015-07-23 09:45:00,62.12,62.19,62.1,62.17,11600.0,55.5398,55.6024,55.5219,55.5845,11600.0
2015-07-23 09:50:00,62.17,62.17,62.06,62.12,18305.0,55.5845,55.5845,55.4861,55.5398,18305.0
2015-07-23 09:55:00,62.13,62.15,62.05,62.15,12593.0,55.5487,55.5666,55.4772,55.5666,12593.0
2015-07-23 10:00:00,62.14,62.18,62.05,62.13,19187.0,55.5577,55.5934,55.4772,55.5487,19187.0
2015-07-23 10:05:00,62.11,62.29,62.08,62.27,24379.0,55.5308,55.6918,55.504,55.6739,24379.0
2015-07-23 10:10:00,62.27,62.35,62.23,62.33,16194.0,55.6739,55.7454,55.6381,55.7275,16194.0
2015-07-23 10:15:00,62.35,62.5,62.33,62.48,24636.0,55.7454,55.8795,55.7275,55.8616,24636.0
2015-07-23 10:20:00,62.48,62.59,62.47,62.58,50180.0,55.8616,55.96,55.8527,55.951,50180.0
2015-07-23 10:25:00,62.6,62.68,62.56,62.68,25144.0,55.9689,56.0405,55.9332,56.0405,25144.0
2015-07-23 10:30:00,62.68,62.69,62.51,62.57,67950.0,56.0405,56.0494,55.8885,55.9421,67950.0
2015-07-23 10:35:00,62.55,62.64,62.52,62.61,15676.0,55.9242,56.0047,55.8974,55.9779,15676.0
2015-07-23 10:40:00,62.58,62.62,62.53,62.53,5149.0,55.951,55.9868,55.9063,55.9063,5149.0
2015-07-23 10:45:00,62.56,62.58,62.48,62.51,11618.0,55.9332,55.951,55.8616,55.8885,11618.0
2015-07-23 10:50:00,62.52,62.55,62.49,62.52,8658.0,55.8974,55.9242,55.8706,55.8974,8658.0
2015-07-23 10:55:00,62.52,62.56,62.49,62.51,7213.0,55.8974,55.9332,55.8706,55.8885,7213.0
2015-07-23 11:00:00,62.52,62.54,62.46,62.52,11537.0,55.8974,55.9153,55.8438,55.8974,11537.0
2015-07-23 11:05:00,62.52,62.53,62.48,62.52,10506.0,55.8974,55.9063,55.8616,55.8974,10506.0
2015-07-23 11:10:00,62.5,62.51,62.4,62.42,10038.0,55.8795,55.8885,55.7901,55.808,10038.0
2015-07-23 11:15:00,62.42,62.42,62.3,62.33,8584.0,55.808,55.808,55.7007,55.7275,8584.0
2015-07-23 11:20:00,62.32,62.39,62.32,62.39,3771.0,55.7186,55.7812,55.7186,55.7812,3771.0
2015-07-23 11:25:00,62.4,62.41,62.27,62.28,11378.0,55.7901,55.7991,55.6739,55.6828,11378.0
2015-07-23 11:30:00,62.28,62.34,62.26,62.31,4999.0,55.6828,55.7365,55.6649,55.7096,4999.0
2015-07-23 11:35:00,62.32,62.32,62.24,62.27,9898.0,55.7186,55.7186,55.6471,55.6739,9898.0
2015-07-23 11:40:00,62.27,62.34,62.24,62.33,19520.0,55.6739,55.7365,55.6471,55.7275,19520.0
2015-07-23 11:45:00,62.33,62.33,62.25,62.31,5613.0,55.7275,55.7275,55.656,55.7096,5613.0
2015-07-23 11:50:00,62.3,62.31,62.19,62.27,15943.0,55.7007,55.7096,55.6024,55.6739,15943.0
2015-07-23 11:55:00,62.27,62.31,62.21,62.31,10084.0,55.6739,55.7096,55.6202,55.7096,10084.0
2015-07-23 12:00:00,62.27,62.27,62.12,62.14,5678.0,55.6739,55.6739,55.5398,55.5577,5678.0
2015-07-23 12:05:00,62.13,62.14,62.06,62.08,17451.0,55.5487,55.5577,55.4861,55.504,17451.0
2015-07-23 12:10:00,62.07,62.08,62.03,62.04,4834.0,55.4951,55.504,55.4593,55.4682,4834.0
2015-07-23 12:15:00,62.03,62.03,61.96,61.98,6571.0,55.4593,55.4593,55.3967,55.4146,6571.0
2015-07-23 12:20:00,61.97,62.04,61.95,62.0,13905.0,55.4057,55.4682,55.3878,55.4325,13905.0
2015-07-23 12:25:00,62.0,62.08,61.99,62.06,13850.0,55.4325,55.504,55.4235,55.4861,13850.0
2015-07-23 12:30:00,62.06,62.12,62.05,62.1,12195.0,55.4861,55.5398,55.4772,55.5219,12195.0
2015-07-23 12:35:00,62.09,62.12,62.07,62.12,6974.0,55.513,55.5398,55.4951,55.5398,6974.0
2015-07-23 12:40:00,62.12,62.16,62.12,62.16,4600.0,55.5398,55.5755,55.5398,55.5755,4600.0
2015-07-23 12:45:00,62.18,62.18,62.05,62.06,6700.0,55.5934,55.5934,55.4772,55.4861,6700.0
2015-07-23 12:50:00,62.05,62.09,62.02,62.09,3916.0,55.4772,55.513,55.4504,55.513,3916.0
2015-07-23 12:55:00,62.08,62.09,62.03,62.06,7368.0,55.504,55.513,55.4593,55.4861,7368.0
2015-07-23 13:00:00,62.06,62.11,62.06,62.09,8042.0,55.4861,55.5308,55.4861,55.513,8042.0
2015-07-23 13:05:00,62.12,62.13,62.1,62.11,4543.0,55.5398,55.5487,55.5219,55.5308,4543.0
2015-07-23 13:10:00,62.11,62.15,62.08,62.13,12637.0,55.5308,55.5666,55.504,55.5487,12637.0
2015-07-23 13:15:00,62.14,62.2,62.13,62.16,6902.0,55.5577,55.6113,55.5487,55.5755,6902.0
2015-07-23 13:20:00,62.15,62.17,62.13,62.17,2050.0,55.5666,55.5845,55.5487,55.5845,2050.0
2015-07-23 13:25:00,62.16,62.16,62.09,62.16,10510.0,55.5755,55.5755,55.513,55.5755,10510.0
2015-07-23 13:30:00,62.15,62.16,62.11,62.12,40644.0,55.5666,55.5755,55.5308,55.5398,40644.0
2015-07-23 13:35:00,62.11,62.17,62.09,62.17,6040.0,55.5308,55.5845,55.513,55.5845,6040.0
2015-07-23 13:40:00,62.17,62.21,62.16,62.21,5970.0,55.5845,55.6202,55.5755,55.6202,5970.0
2015-07-23 13:45:00,62.22,62.28,62.2,62.28,7171.0,55.6292,55.6828,55.6113,55.6828,7171.0
2015-07-23 13:50:00,62.27,62.33,62.25,62.33,5186.0,55.6739,55.7275,55.656,55.7275,5186.0
2015-07-23 13:55:00,62.32,62.38,62.31,62.31,10189.0,55.7186,55.7722,55.7096,55.7096,10189.0
2015-07-23 14:00:00,62.31,62.33,62.3,62.31,6420.0,55.7096,55.7275,55.7007,55.7096,6420.0
2015-07-23 14:05:00,62.31,62.32,62.27,62.27,5000.0,55.7096,55.7186,55.6739,55.6739,5000.0
2015-07-23 14:10:00,62.28,62.31,62.24,62.28,10403.0,55.6828,55.7096,55.6471,55.6828,10403.0
2015-07-23 14:15:00,62.29,62.3,62.25,62.26,11146.0,55.6918,55.7007,55.656,55.6649,11146.0
2015-07-23 14:20:00,62.25,62.28,62.19,62.2,9395.0,55.656,55.6828,55.6024,55.6113,9395.0
2015-07-23 14:25:00,62.21,62.24,62.18,62.2,10346.0,55.6202,55.6471,55.5934,55.6113,10346.0
2015-07-23 14:30:00,62.21,62.27,62.21,62.26,12521.0,55.6202,55.6739,55.6202,55.6649,12521.0
2015-07-23 14:35:00,62.26,62.31,62.23,62.31,15431.0,55.6649,55.7096,55.6381,55.7096,15431.0
2015-07-23 14:40:00,62.29,62.32,62.28,62.3,14650.0,55.6918,55.7186,55.6828,55.7007,14650.0
2015-07-23 14:45:00,62.29,62.32,62.29,62.3,19457.0,55.6918,55.7186,55.6918,55.7007,19457.0
2015-07-23 14:50:00,62.31,62.31,62.16,62.18,29862.0,55.7096,55.7096,55.5755,55.5934,29862.0
2015-07-23 14:55:00,62.18,62.23,62.13,62.19,13468.0,55.5934,55.6381,55.5487,55.6024,13468.0
2015-07-23 15:00:00,62.19,62.2,62.12,62.15,19807.0,55.6024,55.6113,55.5398,55.5666,19807.0
2015-07-23 15:05:00,62.15,62.18,62.13,62.14,16501.0,55.5666,55.5934,55.5487,55.5577,16501.0
2015-07-23 15:10:00,62.14,62.15,62.08,62.11,49957.0,55.5577,55.5666,55.504,55.5308,49957.0
2015-07-23 15:15:00,62.12,62.17,62.1,62.13,19587.0,55.5398,55.5845,55.5219,55.5487,19587.0
2015-07-23 15:20:00,62.16,62.2,62.14,62.19,20055.0,55.5755,55.6113,55.5577,55.6024,20055.0
2015-07-23 15:25:00,62.18,62.19,62.08,62.12,51204.0,55.5934,55.6024,55.504,55.5398,51204.0
2015-07-23 15:30:00,62.12,62.14,62.08,62.09,42263.0,55.5398,55.5577,55.504,55.513,42263.0
2015-07-23 15:35:00,62.08,62.22,62.08,62.21,42093.0,55.504,55.6292,55.504,55.6202,42093.0
2015-07-23 15:40:00,62.22,62.28,62.21,62.22,39737.0,55.6292,55.6828,55.6202,55.6292,39737.0
2015-07-23 15:45:00,62.21,62.27,62.19,62.27,52036.0,55.6202,55.6739,55.6024,55.6739,52036.0
2015-07-23 15:50:00,62.26,62.27,62.23,62.27,57697.0,55.6649,55.6739,55.6381,55.6739,57697.0
2015-07-23 15:55:00,62.27,62.3,62.22,62.27,143839.0,55.6739,55.7007,55.6292,55.6739,143839.0
2015-07-24 09:30:00,62.69,62.69,62.28,62.34,106317.0,56.0494,56.0494,55.6828,55.7365,106317.0
2015-07-24 09:35:00,62.28,62.28,62.05,62.16,26276.0,55.6828,55.6828,55.4772,55.5755,26276.0
2015-07-24 09:40:00,62.17,62.31,62.16,62.23,30955.0,55.5845,55.7096,55.5755,55.6381,30955.0
2015-07-24 09:45:00,62.21,62.23,62.01,62.07,28910.0,55.6202,55.6381,55.4414,55.4951,28910.0
2015-07-24 09:50:00,62.06,62.2,62.03,62.16,20705.0,55.4861,55.6113,55.4593,55.5755,20705.0
2015-07-24 09:55:00,62.19,62.29,62.12,62.13,29366.0,55.6024,55.6918,55.5398,55.5487,29366.0
2015-07-24 10:00:00,62.1,62.14,61.89,61.93,38191.0,55.5219,55.5577,55.3341,55.3699,38191.0
2015-07-24 10:05:00,61.94,62.08,61.94,62.05,25948.0,55.3788,55.504,55.3788,55.4772,25948.0
2015-07-24 10:10:00,62.04,62.04,61.98,62.03,27344.0,55.4682,55.4682,55.4146,55.4593,27344.0
2015-07-24 10:15:00,62.03,62.03,61.91,61.91,28674.0,55.4593,55.4593,55.352,55.352,28674.0
2015-07-24 10:20:00,61.91,61.95,61.86,61.9,23385.0,55.352,55.3878,55.3073,55.3431,23385.0
2015-07-24 10:25:00,61.89,62.01,61.85,62.01,23348.0,55.3341,55.4414,55.2984,55.4414,23348.0
2015-07-24 10:30:00,61.99,62.01,61.91,61.98,20048.0,55.4235,55.4414,55.352,55.4146,20048.0
2015-07-24 10:35:00,61.98,62.02,61.98,62.01,8407.0,55.4146,55.4504,55.4146,55.4414,8407.0
2015-07-24 10:40:00,62.0,62.0,61.92,61.97,17498.0,55.4325,55.4325,55.361,55.4057,17498.0
2015-07-24 10:45:00,61.96,61.97,61.89,61.94,10464.0,55.3967,55.4057,55.3341,55.3788,10464.0
2015-07-24 10:50:00,61.94,61.97,61.89,61.9,12090.0,55.3788,55.4057,55.3341,55.3431,12090.0
2015-07-24 10:55:00,61.91,61.94,61.86,61.89,17250.0,55.352,55.3788,55.3073,55.3341,17250.0
2015-07-24 11:00:00,61.89,61.94,61.86,61.94,14440.0,55.3341,55.3788,55.3073,55.3788,14440.0
2015-07-24 11:05:00,61.93,61.95,61.89,61.9,8095.0,55.3699,55.3878,55.3341,55.3431,8095.0
2015-07-24 11:10:00,61.89,61.92,61.81,61.86,18171.0,55.3341,55.361,55.2626,55.3073,18171.0
2015-07-24 11:15:00,61.85,61.92,61.83,61.92,20503.0,55.2984,55.361,55.2805,55.361,20503.0
2015-07-24 11:20:00,61.93,61.97,61.88,61.89,5010.0,55.3699,55.4057,55.3252,55.3341,5010.0
2015-07-24 11:25:00,61.88,61.96,61.88,61.93,8765.0,55.3252,55.3967,55.3252,55.3699,8765.0
2015-07-24 11:30:00,61.94,62.03,61.92,61.92,10265.0,55.3788,55.4593,55.361,55.361,10265.0
2015-07-24 11:35:00,61.94,61.94,61.9,61.93,4326.0,55.3788,55.3788,55.3431,55.3699,4326.0
2015-07-24 11:40:00,61.94,61.97,61.93,61.93,11015.0,55.3788,55.4057,55.3699,55.3699,11015.0
2015-07-24 11:45:00,61.93,61.93,61.87,61.92,7860.0,55.3699,55.3699,55.3163,55.361,7860.0
2015-07-24 11:50:00,61.92,61.93,61.85,61.88,11055.0,55.361,55.3699,55.2984,55.3252,11055.0
2015-07-24 11:55:00,61.88,61.91,61.85,61.91,7404.0,55.3252,55.352,55.2984,55.352,7404.0
2015-07-24 12:00:00,61.93,61.93,61.85,61.85,4400.0,55.3699,55.3699,55.2984,55.2984,4400.0
2015-07-24 12:05:00,61.85,61.93,61.84,61.9,14765.0,55.2984,55.3699,55.2894,55.3431,14765.0
2015-07-24 12:10:00,61.9,61.92,61.88,61.92,6223.0,55.3431,55.361,55.3252,55.361,6223.0
2015-07-24 12:15:00,61.91,61.91,61.83,61.89,10733.0,55.352,55.352,55.2805,55.3341,10733.0
2015-07-24 12:20:00,61.88,61.91,61.85,61.85,17975.0,55.3252,55.352,55.2984,55.2984,17975.0
2015-07-24 12:25:00,61.86,61.88,61.83,61.88,8227.0,55.3073,55.3252,55.2805,55.3252,8227.0
2015-07-24 12:30:00,61.86,61.89,61.84,61.88,8082.0,55.3073,55.3341,55.2894,55.3252,8082.0
2015-07-24 12:35:00,61.87,61.89,61.87,61.88,7100.0,55.3163,55.3341,55.3163,55.3252,7100.0
2015-07-24 12:40:00,61.87,61.89,61.84,61.87,13271.0,55.3163,55.3341,55.2894,55.3163,13271.0
2015-07-24 12:45:00,61.87,61.87,61.82,61.86,17096.0,55.3163,55.3163,55.2716,55.3073,17096.0
2015-07-24 12:50:00,61.85,61.89,61.83,61.83,20158.0,55.2984,55.3341,55.2805,55.2805,20158.0
2015-07-24 12:55:00,61.83,61.86,61.81,61.85,21763.0,55.2805,55.3073,55.2626,55.2984,21763.0
2015-07-24 13:00:00,61.84,61.86,61.82,61.86,5852.0,55.2894,55.3073,55.2716,55.3073,5852.0
2015-07-24 13:05:00,61.86,61.88,61.84,61.87,11244.0,55.3073,55.3252,55.2894,55.3163,11244.0
2015-07-24 13:10:00,61.86,61.86,61.75,61.75,15838.0,55.3073,55.3073,55.209,55.209,15838.0
2015-07-24 13:15:00,61.75,61.77,61.69,61.77,13935.0,55.209,55.2268,55.1553,55.2268,13935.0
2015-07-24 13:20:00,61.77,61.78,61.72,61.78,8502.0,55.2268,55.2358,55.1821,55.2358,8502.0
2015-07-24 13:25:00,61.79,61.81,61.74,61.77,11367.0,55.2447,55.2626,55.2,55.2268,11367.0
2015-07-24 13:30:00,61.76,61.77,61.72,61.77,9277.0,55.2179,55.2268,55.1821,55.2268,9277.0
2015-07-24 13:35:00,61.77,61.77,61.65,61.65,10800.0,55.2268,55.2268,55.1196,55.1196,10800.0
2015-07-24 13:40:00,61.65,61.66,61.58,61.59,12862.0,55.1196,55.1285,55.057,55.0659,12862.0
2015-07-24 13:45:00,61.58,61.62,61.52,61.59,18630.0,55.057,55.0927,55.0033,55.0659,18630.0
2015-07-24 13:50:00,61.59,61.63,61.58,61.61,10535.0,55.0659,55.1017,55.057,55.0838,10535.0
2015-07-24 13:55:00,61.6,61.63,61.55,61.61,14731.0,55.0749,55.1017,55.0302,55.0838,14731.0
2015-07-24 14:00:00,61.6,61.64,61.51,61.53,13874.0,55.0749,55.1106,54.9944,55.0123,13874.0
2015-07-24 14:05:00,61.51,61.52,61.44,61.45,12252.0,54.9944,55.0033,54.9318,54.9407,12252.0
2015-07-24 14:10:00,61.45,61.49,61.42,61.42,11829.0,54.9407,54.9765,54.9139,54.9139,11829.0
2015-07-24 14:15:00,61.42,61.42,61.34,61.38,15963.0,54.9139,54.9139,54.8424,54.8782,15963.0
2015-07-24 14:20:00,61.39,61.47,61.36,61.47,21317.0,54.8871,54.9586,54.8603,54.9586,21317.0
2015-07-24 14:25:00,61.48,61.54,61.46,61.52,43137.0,54.9676,55.0212,54.9497,55.0033,43137.0
2015-07-24 14:30:00,61.52,61.54,61.5,61.53,15636.0,55.0033,55.0212,54.9854,55.0123,15636.0
2015-07-24 14:35:00,61.53,61.59,61.52,61.55,20849.0,55.0123,55.0659,55.0033,55.0302,20849.0
2015-07-24 14:40:00,61.56,61.61,61.54,61.61,19219.0,55.0391,55.0838,55.0212,55.0838,19219.0
2015-07-24 14:45:00,61.62,61.64,61.59,61.62,30684.0,55.0927,55.1106,55.0659,55.0927,30684.0
2015-07-24 14:50:00,61.62,61.62,61.56,61.57,22249.0,55.0927,55.0927,55.0391,55.048,22249.0
2015-07-24 14:55:00,61.58,61.65,61.58,61.63,44552.0,55.057,55.1196,55.057,55.1017,44552.0
2015-07-24 15:00:00,61.63,61.67,61.57,61.66,35488.0,55.1017,55.1374,55.048,55.1285,35488.0
2015-07-24 15:05:00,61.67,61.74,61.66,61.73,26095.0,55.1374,55.2,55.1285,55.1911,26095.0
2015-07-24 15:10:00,61.74,61.78,61.71,61.72,20894.0,55.2,55.2358,55.1732,55.1821,20894.0
2015-07-24 15:15:00,61.72,61.73,61.66,61.69,25945.0,55.1821,55.1911,55.1285,55.1553,25945.0
2015-07-24 15:20:00,61.68,61.7,61.65,61.65,32888.0,55.1464,55.1643,55.1196,55.1196,32888.0
2015-07-24 15:25:00,61.66,61.7,61.59,61.59,36359.0,55.1285,55.1643,55.0659,55.0659,36359.0
2015-07-24 15:30:00,61.6,61.65,61.58,61.61,45472.0,55.0749,55.1196,55.057,55.0838,45472.0
2015-07-24 15:35:00,61.62,61.66,61.6,61.61,50729.0,55.0927,55.1285,55.0749,55.0838,50729.0
2015-07-24 15:40:00,61.61,61.64,61.57,61.63,40870.0,55.0838,55.1106,55.048,55.1017,40870.0
2015-07-24 15:45:00,61.64,61.69,61.63,61.64,61957.0,55.1106,55.1553,55.1017,55.1106,61957.0
2015-07-24 15:50:00,61.64,61.66,61.6,61.64,63006.0,55.1106,55.1285,55.0749,55.1106,63006.0
2015-07-24 15:55:00,61.64,61.64,61.56,61.6,115492.0,55.1106,55.1106,55.0391,55.0749,115492.0
2015-07-27 09:30:00,61.26,61.33,61.03,61.25,134747.0,54.7709,54.8335,54.5652,54.7619,134747.0
2015-07-27 09:35:00,61.24,61.29,61.02,61.1,17392.0,54.753,54.7977,54.5563,54.6278,17392.0
2015-07-27 09:40:00,61.12,61.14,60.76,60.88,19017.0,54.6457,54.6636,54.3238,54.4311,19017.0
2015-07-27 09:45:00,60.86,60.97,60.79,60.96,11764.0,54.4132,54.5116,54.3507,54.5026,11764.0
2015-07-27 09:50:00,60.96,61.19,60.96,61.14,11485.0,54.5026,54.7083,54.5026,54.6636,11485.0
2015-07-27 09:55:00,61.13,61.2,61.1,61.14,6300.0,54.6546,54.7172,54.6278,54.6636,6300.0
2015-07-27 10:00:00,61.14,61.16,60.93,60.93,10806.0,54.6636,54.6815,54.4758,54.4758,10806.0
2015-07-27 10:05:00,60.92,61.05,60.91,61.0,12548.0,54.4669,54.5831,54.4579,54.5384,12548.0
2015-07-27 10:10:00,61.0,61.13,60.99,61.1,14086.0,54.5384,54.6546,54.5295,54.6278,14086.0
2015-07-27 10:15:00,61.11,61.26,61.09,61.25,14240.0,54.6368,54.7709,54.6189,54.7619,14240.0
2015-07-27 10:20:00,61.25,61.26,61.12,61.14,12102.0,54.7619,54.7709,54.6457,54.6636,12102.0
2015-07-27 10:25:00,61.13,61.16,61.06,61.13,9928.0,54.6546,54.6815,54.5921,54.6546,9928.0
2015-07-27 10:30:00,61.13,61.25,61.09,61.19,28088.0,54.6546,54.7619,54.6189,54.7083,28088.0
2015-07-27 10:35:00,61.17,61.31,61.12,61.28,16860.0,54.6904,54.8156,54.6457,54.7888,16860.0
2015-07-27 10:40:00,61.27,61.29,61.21,61.28,10735.0,54.7798,54.7977,54.7262,54.7888,10735.0
2015-07-27 10:45:00,61.28,61.34,61.19,61.19,10845.0,54.7888,54.8424,54.7083,54.7083,10845.0
2015-07-27 10:50:00,61.16,61.21,61.12,61.15,11782.0,54.6815,54.7262,54.6457,54.6725,11782.0
2015-07-27 10:55:00,61.16,61.21,61.12,61.15,17337.0,54.6815,54.7262,54.6457,54.6725,17337.0
2015-07-27 11:00:00,61.15,61.21,61.11,61.2,14990.0,54.6725,54.7262,54.6368,54.7172,14990.0
2015-07-27 11:05:00,61.21,61.29,61.21,61.23,22404.0,54.7262,54.7977,54.7262,54.744,22404.0
2015-07-27 11:10:00,61.23,61.25,61.09,61.09,11593.0,54.744,54.7619,54.6189,54.6189,11593.0
2015-07-27 11:15:00,61.1,61.16,61.01,61.1,15012.0,54.6278,54.6815,54.5474,54.6278,15012.0
2015-07-27 11:20:00,61.11,61.16,61.01,61.13,14443.0,54.6368,54.6815,54.5474,54.6546,14443.0
2015-07-27 11:25:00,61.11,61.18,61.02,61.02,10814.0,54.6368,54.6993,54.5563,54.5563,10814.0
2015-07-27 11:30:00,61.03,61.05,60.91,60.91,6631.0,54.5652,54.5831,54.4579,54.4579,6631.0
2015-07-27 11:35:00,60.92,61.0,60.87,60.99,8949.0,54.4669,54.5384,54.4222,54.5295,8949.0
2015-07-27 11:40:00,61.0,61.03,60.94,60.95,7246.0,54.5384,54.5652,54.4848,54.4937,7246.0
2015-07-27 11:45:00,60.97,60.99,60.91,60.97,43324.0,54.5116,54.5295,54.4579,54.5116,43324.0
2015-07-27 11:50:00,60.98,61.09,60.97,61.08,7736.0,54.5205,54.6189,54.5116,54.6099,7736.0
2015-07-27 11:55:00,61.09,61.18,61.06,61.16,11658.0,54.6189,54.6993,54.5921,54.6815,11658.0
2015-07-27 12:00:00,61.16,61.2,61.08,61.09,5430.0,54.6815,54.7172,54.6099,54.6189,5430.0
2015-07-27 12:05:00,61.08,61.1,61.02,61.06,4543.0,54.6099,54.6278,54.5563,54.5921,4543.0
2015-07-27 12:10:00,61.06,61.07,60.97,60.97,5014.0,54.5921,54.601,54.5116,54.5116,5014.0
2015-07-27 12:15:00,60.96,61.0,60.95,60.97,2900.0,54.5026,54.5384,54.4937,54.5116,2900.0
2015-07-27 12:20:00,60.97,61.0,60.94,60.98,7527.0,54.5116,54.5384,54.4848,54.5205,7527.0
2015-07-27 12:25:00,60.98,61.0,60.93,60.99,4227.0,54.5205,54.5384,54.4758,54.5295,4227.0
2015-07-27 12:30:00,60.99,61.02,60.92,60.94,5605.0,54.5295,54.5563,54.4669,54.4848,5605.0
2015-07-27 12:35:00,60.95,61.0,60.94,60.98,3775.0,54.4937,54.5384,54.4848,54.5205,3775.0
2015-07-27 12:40:00,60.98,60.98,60.87,60.89,22591.0,54.5205,54.5205,54.4222,54.4401,22591.0
2015-07-27 12:45:00,60.89,60.94,60.82,60.82,15223.0,54.4401,54.4848,54.3775,54.3775,15223.0
2015-07-27 12:50:00,60.82,60.82,60.76,60.76,9994.0,54.3775,54.3775,54.3238,54.3238,9994.0
2015-07-27 12:55:00,60.77,60.78,60.7,60.7,14010.0,54.3328,54.3417,54.2702,54.2702,14010.0
2015-07-27 13:00:00,60.71,60.73,60.69,60.73,17111.0,54.2791,54.297,54.2613,54.297,17111.0
2015-07-27 13:05:00,60.73,60.76,60.71,60.71,10595.0,54.297,54.3238,54.2791,54.2791,10595.0
2015-07-27 13:10:00,60.71,60.73,60.68,60.68,11043.0,54.2791,54.297,54.2523,54.2523,11043.0
2015-07-27 13:15:00,60.68,60.74,60.68,60.69,14379.0,54.2523,54.306,54.2523,54.2613,14379.0
2015-07-27 13:20:00,60.69,60.7,60.61,60.62,17098.0,54.2613,54.2702,54.1897,54.1987,17098.0
2015-07-27 13:25:00,60.63,60.66,60.61,60.65,8675.0,54.2076,54.2344,54.1897,54.2255,8675.0
2015-07-27 13:30:00,60.66,60.67,60.58,60.64,9439.0,54.2344,54.2434,54.1629,54.2165,9439.0
2015-07-27 13:35:00,60.64,60.65,60.59,60.62,11077.0,54.2165,54.2255,54.1718,54.1987,11077.0
2015-07-27 13:40:00,60.63,60.64,60.59,60.64,12967.0,54.2076,54.2165,54.1718,54.2165,12967.0
2015-07-27 13:45:00,60.64,60.72,60.64,60.7,12306.0,54.2165,54.2881,54.2165,54.2702,12306.0
2015-07-27 13:50:00,60.7,60.74,60.7,60.72,13801.0,54.2702,54.306,54.2702,54.2881,13801.0
2015-07-27 13:55:00,60.72,60.72,60.67,60.71,11518.0,54.2881,54.2881,54.2434,54.2791,11518.0
2015-07-27 14:00:00,60.7,60.72,60.66,60.67,19647.0,54.2702,54.2881,54.2344,54.2434,19647.0
2015-07-27 14:05:00,60.68,60.75,60.68,60.69,12514.0,54.2523,54.3149,54.2523,54.2613,12514.0
2015-07-27 14:10:00,60.7,60.72,60.66,60.71,14767.0,54.2702,54.2881,54.2344,54.2791,14767.0
2015-07-27 14:15:00,60.71,60.85,60.71,60.79,13380.0,54.2791,54.4043,54.2791,54.3507,13380.0
2015-07-27 14:20:00,60.81,60.86,60.74,60.74,8921.0,54.3685,54.4132,54.306,54.306,8921.0
2015-07-27 14:25:00,60.75,60.78,60.74,60.78,8141.0,54.3149,54.3417,54.306,54.3417,8141.0
2015-07-27 14:30:00,60.78,60.83,60.78,60.83,42253.0,54.3417,54.3864,54.3417,54.3864,42253.0
2015-07-27 14:35:00,60.83,60.85,60.76,60.79,21278.0,54.3864,54.4043,54.3238,54.3507,21278.0
2015-07-27 14:40:00,60.79,60.85,60.78,60.82,48690.0,54.3507,54.4043,54.3417,54.3775,48690.0
2015-07-27 14:45:00,60.82,60.88,60.81,60.88,22760.0,54.3775,54.4311,54.3685,54.4311,22760.0
2015-07-27 14:50:00,60.87,60.9,60.85,60.86,20548.0,54.4222,54.449,54.4043,54.4132,20548.0
2015-07-27 14:55:00,60.85,60.85,60.79,60.85,8563.0,54.4043,54.4043,54.3507,54.4043,8563.0
2015-07-27 15:00:00,60.84,60.84,60.78,60.78,17035.0,54.3954,54.3954,54.3417,54.3417,17035.0
2015-07-27 15:05:00,60.77,60.82,60.77,60.8,16030.0,54.3328,54.3775,54.3328,54.3596,16030.0
2015-07-27 15:10:00,60.81,60.83,60.79,60.83,10557.0,54.3685,54.3864,54.3507,54.3864,10557.0
2015-07-27 15:15:00,60.83,60.85,60.78,60.79,24437.0,54.3864,54.4043,54.3417,54.3507,24437.0
2015-07-27 15:20:00,60.8,60.86,60.79,60.84,24791.0,54.3596,54.4132,54.3507,54.3954,24791.0
2015-07-27 15:25:00,60.84,60.85,60.73,60.74,24371.0,54.3954,54.4043,54.297,54.306,24371.0
2015-07-27 15:30:00,60.73,60.79,60.71,60.75,23279.0,54.297,54.3507,54.2791,54.3149,23279.0
2015-07-27 15:35:00,60.74,60.78,60.72,60.72,19217.0,54.306,54.3417,54.2881,54.2881,19217.0
2015-07-27 15:40:00,60.72,60.73,60.62,60.62,15487.0,54.2881,54.297,54.1987,54.1987,15487.0
2015-07-27 15:45:00,60.62,60.72,60.6,60.71,24277.0,54.1987,54.2881,54.1808,54.2791,24277.0
2015-07-27 15:50:00,60.7,60.71,60.62,60.64,50605.0,54.2702,54.2791,54.1987,54.2165,50605.0
2015-07-27 15:55:00,60.65,60.78,60.64,60.76,115072.0,54.2255,54.3417,54.2165,54.3238,115072.0
2015-07-28 09:30:00,60.49,61.08,60.47,60.83,63667.0,54.0824,54.6099,54.0646,54.3864,63667.0
2015-07-28 09:35:00,60.85,60.93,60.6,60.67,20836.0,54.4043,54.4758,54.1808,54.2434,20836.0
2015-07-28 09:40:00,60.73,60.75,60.57,60.75,47392.0,54.297,54.3149,54.154,54.3149,47392.0
2015-07-28 09:45:00,60.73,60.8,60.64,60.67,16853.0,54.297,54.3596,54.2165,54.2434,16853.0
2015-07-28 09:50:00,60.66,60.89,60.58,60.82,12791.0,54.2344,54.4401,54.1629,54.3775,12791.0
2015-07-28 09:55:00,60.8,60.93,60.77,60.81,6300.0,54.3596,54.4758,54.3328,54.3685,6300.0
2015-07-28 10:00:00,60.83,60.99,60.83,60.93,14191.0,54.3864,54.5295,54.3864,54.4758,14191.0
2015-07-28 10:05:00,60.9,60.92,60.71,60.73,12069.0,54.449,54.4669,54.2791,54.297,12069.0
2015-07-28 10:10:00,60.75,60.75,60.6,60.69,17056.0,54.3149,54.3149,54.1808,54.2613,17056.0
2015-07-28 10:15:00,60.67,60.68,60.5,60.56,23070.0,54.2434,54.2523,54.0914,54.145,23070.0
2015-07-28 10:20:00,60.52,60.61,60.49,60.55,5300.0,54.1093,54.1897,54.0824,54.1361,5300.0
2015-07-28 10:25:00,60.58,60.58,60.48,60.51,9415.0,54.1629,54.1629,54.0735,54.1003,9415.0
2015-07-28 10:30:00,60.49,60.57,60.47,60.53,7273.0,54.0824,54.154,54.0646,54.1182,7273.0
2015-07-28 10:35:00,60.54,60.56,60.39,60.49,25178.0,54.1271,54.145,53.993,54.0824,25178.0
2015-07-28 10:40:00,60.5,60.59,60.48,60.59,11648.0,54.0914,54.1718,54.0735,54.1718,11648.0
2015-07-28 10:45:00,60.6,60.69,60.55,60.62,11872.0,54.1808,54.2613,54.1361,54.1987,11872.0
2015-07-28 10:50:00,60.61,60.66,60.57,60.64,6092.0,54.1897,54.2344,54.154,54.2165,6092.0
2015-07-28 10:55:00,60.66,60.69,60.64,60.66,9898.0,54.2344,54.2613,54.2165,54.2344,9898.0
2015-07-28 11:00:00,60.64,60.67,60.59,60.66,14854.0,54.2165,54.2434,54.1718,54.2344,14854.0
2015-07-28 11:05:00,60.66,60.67,60.55,60.56,15544.0,54.2344,54.2434,54.1361,54.145,15544.0
2015-07-28 11:10:00,60.55,60.66,60.55,60.6,13000.0,54.1361,54.2344,54.1361,54.1808,13000.0
2015-07-28 11:15:00,60.61,60.63,60.56,60.62,8800.0,54.1897,54.2076,54.145,54.1987,8800.0
2015-07-28 11:20:00,60.61,60.62,60.52,60.55,11843.0,54.1897,54.1987,54.1093,54.1361,11843.0
2015-07-28 11:25:00,60.55,60.6,60.53,60.59,14114.0,54.1361,54.1808,54.1182,54.1718,14114.0
2015-07-28 11:30:00,60.6,60.68,60.59,60.64,14859.0,54.1808,54.2523,54.1718,54.2165,14859.0
2015-07-28 11:35:00,60.64,60.68,60.6,60.6,11468.0,54.2165,54.2523,54.1808,54.1808,11468.0
2015-07-28 11:40:00,60.6,60.68,60.59,60.6,18524.0,54.1808,54.2523,54.1718,54.1808,18524.0
2015-07-28 11:45:00,60.6,60.66,60.6,60.66,7930.0,54.1808,54.2344,54.1808,54.2344,7930.0
2015-07-28 11:50:00,60.66,60.71,60.62,60.64,25747.0,54.2344,54.2791,54.1987,54.2165,25747.0
2015-07-28 11:55:00,60.65,60.67,60.63,60.66,8410.0,54.2255,54.2434,54.2076,54.2344,8410.0
2015-07-28 12:00:00,60.66,60.68,60.64,60.65,9885.0,54.2344,54.2523,54.2165,54.2255,9885.0
2015-07-28 12:05:00,60.66,60.7,60.65,60.68,17782.0,54.2344,54.2702,54.2255,54.2523,17782.0
2015-07-28 12:10:00,60.67,60.69,60.63,60.63,6598.0,54.2434,54.2613,54.2076,54.2076,6598.0
2015-07-28 12:15:00,60.64,60.72,60.62,60.72,14966.0,54.2165,54.2881,54.1987,54.2881,14966.0
2015-07-28 12:20:00,60.73,60.78,60.73,60.73,6017.0,54.297,54.3417,54.297,54.297,6017.0
2015-07-28 12:25:00,60.73,60.76,60.72,60.75,14685.0,54.297,54.3238,54.2881,54.3149,14685.0
2015-07-28 12:30:00,60.76,60.76,60.68,60.69,7780.0,54.3238,54.3238,54.2523,54.2613,7780.0
2015-07-28 12:35:00,60.7,60.73,60.67,60.7,19278.0,54.2702,54.297,54.2434,54.2702,19278.0
2015-07-28 12:40:00,60.7,60.75,60.69,60.73,6345.0,54.2702,54.3149,54.2613,54.297,6345.0
2015-07-28 12:45:00,60.74,60.76,60.73,60.75,9172.0,54.306,54.3238,54.297,54.3149,9172.0
2015-07-28 12:50:00,60.75,60.79,60.74,60.78,10600.0,54.3149,54.3507,54.306,54.3417,10600.0
2015-07-28 12:55:00,60.79,60.79,60.71,60.74,15879.0,54.3507,54.3507,54.2791,54.306,15879.0
2015-07-28 13:00:00,60.74,60.78,60.73,60.77,17063.0,54.306,54.3417,54.297,54.3328,17063.0
2015-07-28 13:05:00,60.77,60.94,60.77,60.94,11150.0,54.3328,54.4848,54.3328,54.4848,11150.0
2015-07-28 13:10:00,60.94,60.97,60.94,60.94,9098.0,54.4848,54.5116,54.4848,54.4848,9098.0
2015-07-28 13:15:00,60.94,60.94,60.89,60.9,11562.0,54.4848,54.4848,54.4401,54.449,11562.0
2015-07-28 13:20:00,60.9,60.96,60.9,60.95,12209.0,54.449,54.5026,54.449,54.4937,12209.0
2015-07-28 13:25:00,60.95,61.01,60.95,60.98,14272.0,54.4937,54.5474,54.4937,54.5205,14272.0
2015-07-28 13:30:00,60.99,61.01,60.93,60.94,12276.0,54.5295,54.5474,54.4758,54.4848,12276.0
2015-07-28 13:35:00,60.93,60.99,60.93,60.98,23323.0,54.4758,54.5295,54.4758,54.5205,23323.0
2015-07-28 13:40:00,60.98,61.06,60.98,61.01,15182.0,54.5205,54.5921,54.5205,54.5474,15182.0
2015-07-28 13:45:00,61.02,61.08,61.01,61.07,10214.0,54.5563,54.6099,54.5474,54.601,10214.0
2015-07-28 13:50:00,61.08,61.16,61.08,61.16,15894.0,54.6099,54.6815,54.6099,54.6815,15894.0
2015-07-28 13:55:00,61.16,61.24,61.15,61.23,25069.0,54.6815,54.753,54.6725,54.744,25069.0
2015-07-28 14:00:00,61.22,61.28,61.21,61.27,29509.0,54.7351,54.7888,54.7262,54.7798,29509.0
2015-07-28 14:05:00,61.27,61.38,61.26,61.37,21888.0,54.7798,54.8782,54.7709,54.8692,21888.0
2015-07-28 14:10:00,61.36,61.43,61.32,61.43,33711.0,54.8603,54.9229,54.8245,54.9229,33711.0
2015-07-28 14:15:00,61.42,61.46,61.38,61.44,62064.0,54.9139,54.9497,54.8782,54.9318,62064.0
2015-07-28 14:20:00,61.45,61.5,61.44,61.46,26356.0,54.9407,54.9854,54.9318,54.9497,26356.0
2015-07-28 14:25:00,61.46,61.47,61.35,61.35,15250.0,54.9497,54.9586,54.8513,54.8513,15250.0
2015-07-28 14:30:00,61.35,61.36,61.29,61.29,10581.0,54.8513,54.8603,54.7977,54.7977,10581.0
2015-07-28 14:35:00,61.3,61.3,61.23,61.27,7991.0,54.8066,54.8066,54.744,54.7798,7991.0
2015-07-28 14:40:00,61.28,61.33,61.25,61.26,24427.0,54.7888,54.8335,54.7619,54.7709,24427.0
2015-07-28 14:45:00,61.25,61.28,61.21,61.27,15190.0,54.7619,54.7888,54.7262,54.7798,15190.0
2015-07-28 14:50:00,61.26,61.29,61.24,61.29,10034.0,54.7709,54.7977,54.753,54.7977,10034.0
2015-07-28 14:55:00,61.28,61.29,61.27,61.29,9489.0,54.7888,54.7977,54.7798,54.7977,9489.0
2015-07-28 15:00:00,61.3,61.3,61.22,61.24,14330.0,54.8066,54.8066,54.7351,54.753,14330.0
2015-07-28 15:05:00,61.24,61.29,61.22,61.27,11647.0,54.753,54.7977,54.7351,54.7798,11647.0
2015-07-28 15:10:00,61.26,61.27,61.22,61.22,10600.0,54.7709,54.7798,54.7351,54.7351,10600.0
2015-07-28 15:15:00,61.21,61.29,61.2,61.29,19973.0,54.7262,54.7977,54.7172,54.7977,19973.0
2015-07-28 15:20:00,61.27,61.27,61.22,61.26,16069.0,54.7798,54.7798,54.7351,54.7709,16069.0
2015-07-28 15:25:00,61.26,61.26,61.2,61.2,11505.0,54.7709,54.7709,54.7172,54.7172,11505.0
2015-07-28 15:30:00,61.2,61.22,61.17,61.18,39319.0,54.7172,54.7351,54.6904,54.6993,39319.0
2015-07-28 15:35:00,61.17,61.21,61.17,61.19,25100.0,54.6904,54.7262,54.6904,54.7083,25100.0
2015-07-28 15:40:00,61.18,61.2,61.14,61.2,39586.0,54.6993,54.7172,54.6636,54.7172,39586.0
2015-07-28 15:45:00,61.19,61.2,61.13,61.16,30836.0,54.7083,54.7172,54.6546,54.6815,30836.0
2015-07-28 15:50:00,61.15,61.16,61.09,61.15,122633.0,54.6725,54.6815,54.6189,54.6725,122633.0
2015-07-28 15:55:00,61.16,61.22,61.15,61.18,116530.0,54.6815,54.7351,54.6725,54.6993,116530.0
2015-07-29 09:30:00,61.22,61.23,61.01,61.11,56862.0,54.7351,54.744,54.5474,54.6368,56862.0
2015-07-29 09:35:00,61.11,61.43,61.05,61.26,77559.0,54.6368,54.9229,54.5831,54.7709,77559.0
2015-07-29 09:40:00,61.28,61.35,61.09,61.09,26509.0,54.7888,54.8513,54.6189,54.6189,26509.0
2015-07-29 09:45:00,61.11,61.16,61.08,61.1,28732.0,54.6368,54.6815,54.6099,54.6278,28732.0
2015-07-29 09:50:00,61.09,61.16,60.93,60.94,64932.0,54.6189,54.6815,54.4758,54.4848,64932.0
2015-07-29 09:55:00,60.94,61.11,60.94,61.09,25850.0,54.4848,54.6368,54.4848,54.6189,25850.0
2015-07-29 10:00:00,61.06,61.09,60.96,61.03,14500.0,54.5921,54.6189,54.5026,54.5652,14500.0
2015-07-29 10:05:00,61.04,61.17,60.99,61.13,30450.0,54.5742,54.6904,54.5295,54.6546,30450.0
2015-07-29 10:10:00,61.15,61.15,60.98,61.01,19682.0,54.6725,54.6725,54.5205,54.5474,19682.0
2015-07-29 10:15:00,61.01,61.14,60.96,61.13,17833.0,54.5474,54.6636,54.5026,54.6546,17833.0
2015-07-29 10:20:00,61.14,61.28,61.13,61.26,16961.0,54.6636,54.7888,54.6546,54.7709,16961.0
2015-07-29 10:25:00,61.25,61.34,61.22,61.34,155642.0,54.7619,54.8424,54.7351,54.8424,155642.0
2015-07-29 10:30:00,61.34,61.45,61.34,61.44,20019.0,54.8424,54.9407,54.8424,54.9318,20019.0
2015-07-29 10:35:00,61.42,61.47,61.4,61.46,23861.0,54.9139,54.9586,54.896,54.9497,23861.0
2015-07-29 10:40:00,61.45,61.59,61.45,61.57,22080.0,54.9407,55.0659,54.9407,55.048,22080.0
2015-07-29 10:45:00,61.57,61.57,61.46,61.49,17758.0,55.048,55.048,54.9497,54.9765,17758.0
2015-07-29 10:50:00,61.49,61.53,61.46,61.48,17324.0,54.9765,55.0123,54.9497,54.9676,17324.0
2015-07-29 10:55:00,61.5,61.52,61.42,61.44,15050.0,54.9854,55.0033,54.9139,54.9318,15050.0
2015-07-29 11:00:00,61.43,61.47,61.31,61.33,38238.0,54.9229,54.9586,54.8156,54.8335,38238.0
2015-07-29 11:05:00,61.33,61.38,61.31,61.32,12090.0,54.8335,54.8782,54.8156,54.8245,12090.0
2015-07-29 11:10:00,61.33,61.45,61.33,61.44,18753.0,54.8335,54.9407,54.8335,54.9318,18753.0
2015-07-29 11:15:00,61.42,61.47,61.41,61.46,7129.0,54.9139,54.9586,54.905,54.9497,7129.0
2015-07-29 11:20:00,61.48,61.51,61.4,61.49,22955.0,54.9676,54.9944,54.896,54.9765,22955.0
2015-07-29 11:25:00,61.49,61.54,61.48,61.5,16861.0,54.9765,55.0212,54.9676,54.9854,16861.0
2015-07-29 11:30:00,61.5,61.58,61.5,61.55,5522.0,54.9854,55.057,54.9854,55.0302,5522.0
2015-07-29 11:35:00,61.58,61.69,61.57,61.67,13000.0,55.057,55.1553,55.048,55.1374,13000.0
2015-07-29 11:40:00,61.68,61.77,61.67,61.71,20173.0,55.1464,55.2268,55.1374,55.1732,20173.0
2015-07-29 11:45:00,61.7,61.75,61.68,61.73,12199.0,55.1643,55.209,55.1464,55.1911,12199.0
2015-07-29 11:50:00,61.7,61.74,61.66,61.69,31376.0,55.1643,55.2,55.1285,55.1553,31376.0
2015-07-29 11:55:00,61.7,61.78,61.69,61.75,14127.0,55.1643,55.2358,55.1553,55.209,14127.0
2015-07-29 12:00:00,61.76,61.79,61.73,61.76,19252.0,55.2179,55.2447,55.1911,55.2179,19252.0
2015-07-29 12:05:00,61.76,61.77,61.73,61.75,14746.0,55.2179,55.2268,55.1911,55.209,14746.0
2015-07-29 12:10:00,61.76,61.87,61.75,61.85,13099.0,55.2179,55.3163,55.209,55.2984,13099.0
2015-07-29 12:15:00,61.86,61.88,61.77,61.85,10900.0,55.3073,55.3252,55.2268,55.2984,10900.0
2015-07-29 12:20:00,61.85,61.85,61.78,61.81,8072.0,55.2984,55.2984,55.2358,55.2626,8072.0
2015-07-29 12:25:00,61.81,61.86,61.79,61.86,5821.0,55.2626,55.3073,55.2447,55.3073,5821.0
2015-07-29 12:30:00,61.85,61.86,61.81,61.82,5231.0,55.2984,55.3073,55.2626,55.2716,5231.0
2015-07-29 12:35:00,61.82,61.83,61.79,61.82,9700.0,55.2716,55.2805,55.2447,55.2716,9700.0
2015-07-29 12:40:00,61.81,61.86,61.78,61.83,44765.0,55.2626,55.3073,55.2358,55.2805,44765.0
2015-07-29 12:45:00,61.84,61.89,61.8,61.86,184510.0,55.2894,55.3341,55.2537,55.3073,184510.0
2015-07-29 12:50:00,61.86,61.97,61.83,61.89,51143.0,55.3073,55.4057,55.2805,55.3341,51143.0
2015-07-29 12:55:00,61.92,61.97,61.89,61.92,56866.0,55.361,55.4057,55.3341,55.361,56866.0
2015-07-29 13:00:00,61.92,61.96,61.84,61.84,21924.0,55.361,55.3967,55.2894,55.2894,21924.0
2015-07-29 13:05:00,61.84,61.9,61.83,61.86,4614.0,55.2894,55.3431,55.2805,55.3073,4614.0
2015-07-29 13:10:00,61.85,61.9,61.85,61.89,2621.0,55.2984,55.3431,55.2984,55.3341,2621.0
2015-07-29 13:15:00,61.89,61.91,61.88,61.89,4749.0,55.3341,55.352,55.3252,55.3341,4749.0
2015-07-29 13:20:00,61.88,61.89,61.82,61.82,5945.0,55.3252,55.3341,55.2716,55.2716,5945.0
2015-07-29 13:25:00,61.82,61.85,61.81,61.81,84600.0,55.2716,55.2984,55.2626,55.2626,84600.0
2015-07-29 13:30:00,61.83,61.92,61.83,61.91,7940.0,55.2805,55.361,55.2805,55.352,7940.0
2015-07-29 13:35:00,61.91,61.93,61.89,61.9,4608.0,55.352,55.3699,55.3341,55.3431,4608.0
2015-07-29 13:40:00,61.9,61.92,61.88,61.91,9180.0,55.3431,55.361,55.3252,55.352,9180.0
2015-07-29 13:45:00,61.91,61.91,61.88,61.9,13038.0,55.352,55.352,55.3252,55.3431,13038.0
2015-07-29 13:50:00,61.89,61.9,61.84,61.88,9972.0,55.3341,55.3431,55.2894,55.3252,9972.0
2015-07-29 13:55:00,61.88,61.91,61.85,61.86,8604.0,55.3252,55.352,55.2984,55.3073,8604.0
2015-07-29 14:00:00,61.86,62.14,61.83,61.89,40101.0,55.3073,55.5577,55.2805,55.3341,40101.0
2015-07-29 14:05:00,61.88,62.0,61.86,61.92,30940.0,55.3252,55.4325,55.3073,55.361,30940.0
2015-07-29 14:10:00,61.91,62.01,61.89,61.89,10772.0,55.352,55.4414,55.3341,55.3341,10772.0
2015-07-29 14:15:00,61.91,62.11,61.91,62.04,22113.0,55.352,55.5308,55.352,55.4682,22113.0
2015-07-29 14:20:00,62.06,62.1,61.94,61.94,12909.0,55.4861,55.5219,55.3788,55.3788,12909.0
2015-07-29 14:25:00,61.93,62.01,61.92,62.0,11224.0,55.3699,55.4414,55.361,55.4325,11224.0
2015-07-29 14:30:00,62.01,62.07,61.98,62.07,9272.0,55.4414,55.4951,55.4146,55.4951,9272.0
2015-07-29 14:35:00,62.06,62.06,61.99,62.04,9694.0,55.4861,55.4861,55.4235,55.4682,9694.0
2015-07-29 14:40:00,62.04,62.13,62.04,62.13,12175.0,55.4682,55.5487,55.4682,55.5487,12175.0
2015-07-29 14:45:00,62.12,62.18,62.07,62.14,35688.0,55.5398,55.5934,55.4951,55.5577,35688.0
2015-07-29 14:50:00,62.15,62.2,62.09,62.15,16533.0,55.5666,55.6113,55.513,55.5666,16533.0
2015-07-29 14:55:00,62.12,62.18,62.1,62.1,9369.0,55.5398,55.5934,55.5219,55.5219,9369.0
2015-07-29 15:00:00,62.11,62.14,62.07,62.11,14709.0,55.5308,55.5577,55.4951,55.5308,14709.0
2015-07-29 15:05:00,62.12,62.14,62.04,62.05,16360.0,55.5398,55.5577,55.4682,55.4772,16360.0
2015-07-29 15:10:00,62.05,62.08,62.02,62.04,9394.0,55.4772,55.504,55.4504,55.4682,9394.0
2015-07-29 15:15:00,62.04,62.05,61.99,62.02,11855.0,55.4682,55.4772,55.4235,55.4504,11855.0
2015-07-29 15:20:00,62.02,62.05,62.0,62.05,10888.0,55.4504,55.4772,55.4325,55.4772,10888.0
2015-07-29 15:25:00,62.05,62.09,62.01,62.02,15337.0,55.4772,55.513,55.4414,55.4504,15337.0
2015-07-29 15:30:00,62.04,62.05,61.98,62.02,39775.0,55.4682,55.4772,55.4146,55.4504,39775.0
2015-07-29 15:35:00,62.01,62.1,62.0,62.09,15145.0,55.4414,55.5219,55.4325,55.513,15145.0
2015-07-29 15:40:00,62.09,62.27,62.09,62.25,31259.0,55.513,55.6739,55.513,55.656,31259.0
2015-07-29 15:45:00,62.26,62.29,62.2,62.28,52591.0,55.6649,55.6918,55.6113,55.6828,52591.0
2015-07-29 15:50:00,62.29,62.32,62.25,62.29,65173.0,55.6918,55.7186,55.656,55.6918,65173.0
2015-07-29 15:55:00,62.3,62.33,62.21,62.26,193128.0,55.7007,55.7275,55.6202,55.6649,193128.0
2015-07-30 09:30:00,61.83,61.83,61.47,61.56,48471.0,55.2805,55.2805,54.9586,55.0391,48471.0
2015-07-30 09:35:00,61.55,61.56,61.49,61.5,35809.0,55.0302,55.0391,54.9765,54.9854,35809.0
2015-07-30 09:40:00,61.53,61.57,61.32,61.52,64937.0,55.0123,55.048,54.8245,55.0033,64937.0
2015-07-30 09:45:00,61.51,61.53,61.33,61.39,22595.0,54.9944,55.0123,54.8335,54.8871,22595.0
2015-07-30 09:50:00,61.4,61.6,61.36,61.59,32996.0,54.896,55.0749,54.8603,55.0659,32996.0
2015-07-30 09:55:00,61.6,61.62,61.51,61.61,29469.0,55.0749,55.0927,54.9944,55.0838,29469.0
2015-07-30 10:00:00,61.61,61.64,61.53,61.59,99532.0,55.0838,55.1106,55.0123,55.0659,99532.0
2015-07-30 10:05:00,61.62,61.73,61.59,61.59,19252.0,55.0927,55.1911,55.0659,55.0659,19252.0
2015-07-30 10:10:00,61.61,61.67,61.58,61.66,17843.0,55.0838,55.1374,55.057,55.1285,17843.0
2015-07-30 10:15:00,61.66,61.72,61.62,61.65,19703.0,55.1285,55.1821,55.0927,55.1196,19703.0
2015-07-30 10:20:00,61.65,61.82,61.65,61.82,20407.0,55.1196,55.2716,55.1196,55.2716,20407.0
2015-07-30 10:25:00,61.8,61.99,61.8,61.99,30672.0,55.2537,55.4235,55.2537,55.4235,30672.0
2015-07-30 10:30:00,61.99,62.05,61.88,61.89,16877.0,55.4235,55.4772,55.3252,55.3341,16877.0
2015-07-30 10:35:00,61.88,61.94,61.84,61.87,13416.0,55.3252,55.3788,55.2894,55.3163,13416.0
2015-07-30 10:40:00,61.86,62.0,61.85,61.95,15614.0,55.3073,55.4325,55.2984,55.3878,15614.0
2015-07-30 10:45:00,61.95,61.98,61.91,61.97,11192.0,55.3878,55.4146,55.352,55.4057,11192.0
2015-07-30 10:50:00,61.97,62.05,61.93,62.01,28513.0,55.4057,55.4772,55.3699,55.4414,28513.0
2015-07-30 10:55:00,62.0,62.01,61.87,61.88,22105.0,55.4325,55.4414,55.3163,55.3252,22105.0
2015-07-30 11:00:00,61.9,61.95,61.88,61.93,27222.0,55.3431,55.3878,55.3252,55.3699,27222.0
2015-07-30 11:05:00,61.95,61.97,61.9,61.94,12761.0,55.3878,55.4057,55.3431,55.3788,12761.0
2015-07-30 11:10:00,61.94,62.1,61.94,62.07,14036.0,55.3788,55.5219,55.3788,55.4951,14036.0
2015-07-30 11:15:00,62.08,62.27,62.08,62.24,15765.0,55.504,55.6739,55.504,55.6471,15765.0
2015-07-30 11:20:00,62.23,62.31,62.21,62.28,10772.0,55.6381,55.7096,55.6202,55.6828,10772.0
2015-07-30 11:25:00,62.3,62.4,62.24,62.26,19057.0,55.7007,55.7901,55.6471,55.6649,19057.0
2015-07-30 11:30:00,62.25,62.35,62.25,62.32,6372.0,55.656,55.7454,55.656,55.7186,6372.0
2015-07-30 11:35:00,62.34,62.39,62.34,62.37,6606.0,55.7365,55.7812,55.7365,55.7633,6606.0
2015-07-30 11:40:00,62.37,62.39,62.36,62.39,7023.0,55.7633,55.7812,55.7544,55.7812,7023.0
2015-07-30 11:45:00,62.39,62.48,62.39,62.44,13482.0,55.7812,55.8616,55.7812,55.8259,13482.0
2015-07-30 11:50:00,62.44,62.47,62.43,62.44,11180.0,55.8259,55.8527,55.8169,55.8259,11180.0
2015-07-30 11:55:00,62.44,62.45,62.38,62.42,8723.0,55.8259,55.8348,55.7722,55.808,8723.0
2015-07-30 12:00:00,62.43,62.48,62.43,62.48,4614.0,55.8169,55.8616,55.8169,55.8616,4614.0
2015-07-30 12:05:00,62.47,62.48,62.44,62.44,25821.0,55.8527,55.8616,55.8259,55.8259,25821.0
2015-07-30 12:10:00,62.43,62.45,62.39,62.45,27209.0,55.8169,55.8348,55.7812,55.8348,27209.0
2015-07-30 12:15:00,62.45,62.54,62.41,62.53,12076.0,55.8348,55.9153,55.7991,55.9063,12076.0
2015-07-30 12:20:00,62.52,62.57,62.51,62.55,5318.0,55.8974,55.9421,55.8885,55.9242,5318.0
2015-07-30 12:25:00,62.57,62.67,62.57,62.65,16845.0,55.9421,56.0315,55.9421,56.0136,16845.0
2015-07-30 12:30:00,62.66,62.67,62.55,62.55,7923.0,56.0226,56.0315,55.9242,55.9242,7923.0
2015-07-30 12:35:00,62.55,62.57,62.51,62.54,20015.0,55.9242,55.9421,55.8885,55.9153,20015.0
2015-07-30 12:40:00,62.53,62.63,62.53,62.59,31321.0,55.9063,55.9958,55.9063,55.96,31321.0
2015-07-30 12:45:00,62.58,62.66,62.58,62.66,15798.0,55.951,56.0226,55.951,56.0226,15798.0
2015-07-30 12:50:00,62.68,62.74,62.66,62.68,7616.0,56.0405,56.0941,56.0226,56.0405,7616.0
2015-07-30 12:55:00,62.68,62.71,62.68,62.7,9941.0,56.0405,56.0673,56.0405,56.0583,9941.0
2015-07-30 13:00:00,62.7,62.77,62.68,62.75,25821.0,56.0583,56.1209,56.0405,56.103,25821.0
2015-07-30 13:05:00,62.75,62.8,62.75,62.79,25596.0,56.103,56.1477,56.103,56.1388,25596.0
2015-07-30 13:10:00,62.8,62.84,62.76,62.83,23599.0,56.1477,56.1835,56.112,56.1746,23599.0
2015-07-30 13:15:00,62.85,62.93,62.84,62.9,27321.0,56.1924,56.264,56.1835,56.2371,27321.0
2015-07-30 13:20:00,62.9,62.91,62.84,62.89,41475.0,56.2371,56.2461,56.1835,56.2282,41475.0
2015-07-30 13:25:00,62.9,62.96,62.9,62.94,17558.0,56.2371,56.2908,56.2371,56.2729,17558.0
2015-07-30 13:30:00,62.94,62.99,62.93,62.97,46975.0,56.2729,56.3176,56.264,56.2997,46975.0
2015-07-30 13:35:00,62.96,63.02,62.96,62.98,55087.0,56.2908,56.3444,56.2908,56.3087,55087.0
2015-07-30 13:40:00,62.98,63.04,62.95,63.02,63823.0,56.3087,56.3623,56.2819,56.3444,63823.0
2015-07-30 13:45:00,63.02,63.03,62.99,63.02,24535.0,56.3444,56.3534,56.3176,56.3444,24535.0
2015-07-30 13:50:00,63.01,63.03,62.98,63.0,24737.0,56.3355,56.3534,56.3087,56.3266,24737.0
2015-07-30 13:55:00,63.0,63.03,62.98,63.0,65938.0,56.3266,56.3534,56.3087,56.3266,65938.0
2015-07-30 14:00:00,63.01,63.07,62.99,63.01,22389.0,56.3355,56.3891,56.3176,56.3355,22389.0
2015-07-30 14:05:00,63.01,63.06,62.99,63.0,45042.0,56.3355,56.3802,56.3176,56.3266,45042.0
2015-07-30 14:10:00,63.0,63.08,62.99,63.06,31412.0,56.3266,56.3981,56.3176,56.3802,31412.0
2015-07-30 14:15:00,63.05,63.11,63.03,63.09,37646.0,56.3713,56.4249,56.3534,56.407,37646.0
2015-07-30 14:20:00,63.09,63.15,63.09,63.11,26334.0,56.407,56.4607,56.407,56.4249,26334.0
2015-07-30 14:25:00,63.09,63.13,63.05,63.06,214938.0,56.407,56.4428,56.3713,56.3802,214938.0
2015-07-30 14:30:00,63.06,63.07,63.01,63.03,21520.0,56.3802,56.3891,56.3355,56.3534,21520.0
2015-07-30 14:35:00,63.02,63.03,62.95,63.01,28704.0,56.3444,56.3534,56.2819,56.3355,28704.0
2015-07-30 14:40:00,63.0,63.06,62.99,63.06,23388.0,56.3266,56.3802,56.3176,56.3802,23388.0
2015-07-30 14:45:00,63.05,63.1,63.05,63.08,15080.0,56.3713,56.416,56.3713,56.3981,15080.0
2015-07-30 14:50:00,63.07,63.13,63.05,63.05,92932.0,56.3891,56.4428,56.3713,56.3713,92932.0
2015-07-30 14:55:00,63.06,63.12,63.02,63.1,22432.0,56.3802,56.4338,56.3444,56.416,22432.0
2015-07-30 15:00:00,63.1,63.17,63.07,63.15,26769.0,56.416,56.4785,56.3891,56.4607,26769.0
2015-07-30 15:05:00,63.15,63.19,63.11,63.16,48856.0,56.4607,56.4964,56.4249,56.4696,48856.0
2015-07-30 15:10:00,63.17,63.21,63.14,63.19,46783.0,56.4785,56.5143,56.4517,56.4964,46783.0
2015-07-30 15:15:00,63.2,63.24,63.18,63.21,36702.0,56.5054,56.5411,56.4875,56.5143,36702.0
2015-07-30 15:20:00,63.21,63.21,63.17,63.2,43953.0,56.5143,56.5143,56.4785,56.5054,43953.0
2015-07-30 15:25:00,63.2,63.28,63.19,63.23,48303.0,56.5054,56.5769,56.4964,56.5322,48303.0
2015-07-30 15:30:00,63.22,63.25,63.2,63.21,30668.0,56.5233,56.5501,56.5054,56.5143,30668.0
2015-07-30 15:35:00,63.2,63.21,63.17,63.18,53784.0,56.5054,56.5143,56.4785,56.4875,53784.0
2015-07-30 15:40:00,63.18,63.19,63.11,63.11,26875.0,56.4875,56.4964,56.4249,56.4249,26875.0
2015-07-30 15:45:00,63.11,63.14,63.07,63.14,60110.0,56.4249,56.4517,56.3891,56.4517,60110.0
2015-07-30 15:50:00,63.14,63.14,63.1,63.13,56128.0,56.4517,56.4517,56.416,56.4428,56128.0
2015-07-30 15:55:00,63.13,63.2,63.11,63.14,203259.0,56.4428,56.5054,56.4249,56.4517,203259.0
2015-07-31 09:30:00,63.66,63.67,62.96,63.07,84652.0,56.9166,56.9256,56.2908,56.3891,84652.0
2015-07-31 09:35:00,63.03,63.06,62.88,62.9,21685.0,56.3534,56.3802,56.2193,56.2371,21685.0
2015-07-31 09:40:00,62.87,62.95,62.76,62.88,57487.0,56.2103,56.2819,56.112,56.2193,57487.0
2015-07-31 09:45:00,62.92,63.13,62.9,62.9,34343.0,56.255,56.4428,56.2371,56.2371,34343.0
2015-07-31 09:50:00,62.9,63.03,62.85,62.97,41441.0,56.2371,56.3534,56.1924,56.2997,41441.0
2015-07-31 09:55:00,62.96,63.08,62.95,62.96,13103.0,56.2908,56.3981,56.2819,56.2908,13103.0
2015-07-31 10:00:00,62.93,63.06,62.91,62.98,22244.0,56.264,56.3802,56.2461,56.3087,22244.0
2015-07-31 10:05:00,62.99,63.07,62.94,63.02,17419.0,56.3176,56.3891,56.2729,56.3444,17419.0
2015-07-31 10:10:00,63.04,63.08,62.96,62.97,31439.0,56.3623,56.3981,56.2908,56.2997,31439.0
2015-07-31 10:15:00,62.97,63.08,62.91,62.91,13077.0,56.2997,56.3981,56.2461,56.2461,13077.0
2015-07-31 10:20:00,62.91,63.12,62.9,63.12,13701.0,56.2461,56.4338,56.2371,56.4338,13701.0
2015-07-31 10:25:00,63.12,63.13,63.01,63.04,18656.0,56.4338,56.4428,56.3355,56.3623,18656.0
2015-07-31 10:30:00,63.04,63.12,63.0,63.1,26144.0,56.3623,56.4338,56.3266,56.416,26144.0
2015-07-31 10:35:00,63.08,63.13,63.02,63.05,15801.0,56.3981,56.4428,56.3444,56.3713,15801.0
2015-07-31 10:40:00,63.05,63.12,63.03,63.11,14426.0,56.3713,56.4338,56.3534,56.4249,14426.0
2015-07-31 10:45:00,63.11,63.38,63.1,63.38,44704.0,56.4249,56.6663,56.416,56.6663,44704.0
2015-07-31 10:50:00,63.37,63.64,63.36,63.41,67443.0,56.6574,56.8988,56.6484,56.6931,67443.0
2015-07-31 10:55:00,63.42,63.5,63.38,63.41,46955.0,56.7021,56.7736,56.6663,56.6931,46955.0
2015-07-31 11:00:00,63.4,63.44,63.38,63.4,33316.0,56.6842,56.7199,56.6663,56.6842,33316.0
2015-07-31 11:05:00,63.4,63.4,63.25,63.26,25799.0,56.6842,56.6842,56.5501,56.559,25799.0
2015-07-31 11:10:00,63.26,63.33,63.2,63.26,33095.0,56.559,56.6216,56.5054,56.559,33095.0
2015-07-31 11:15:00,63.27,63.47,63.27,63.39,56226.0,56.568,56.7468,56.568,56.6752,56226.0
2015-07-31 11:20:00,63.39,63.39,63.25,63.27,20066.0,56.6752,56.6752,56.5501,56.568,20066.0
2015-07-31 11:25:00,63.27,63.37,63.27,63.32,17042.0,56.568,56.6574,56.568,56.6127,17042.0
2015-07-31 11:30:00,63.32,63.34,63.29,63.31,16351.0,56.6127,56.6305,56.5858,56.6037,16351.0
2015-07-31 11:35:00,63.3,63.34,63.29,63.34,14265.0,56.5948,56.6305,56.5858,56.6305,14265.0
2015-07-31 11:40:00,63.34,63.35,63.3,63.31,18636.0,56.6305,56.6395,56.5948,56.6037,18636.0
2015-07-31 11:45:00,63.32,63.33,63.28,63.32,18311.0,56.6127,56.6216,56.5769,56.6127,18311.0
2015-07-31 11:50:00,63.33,63.41,63.32,63.41,28834.0,56.6216,56.6931,56.6127,56.6931,28834.0
2015-07-31 11:55:00,63.4,63.41,63.34,63.35,16095.0,56.6842,56.6931,56.6305,56.6395,16095.0
2015-07-31 12:00:00,63.34,63.47,63.34,63.47,22321.0,56.6305,56.7468,56.6305,56.7468,22321.0
2015-07-31 12:05:00,63.47,63.47,63.45,63.46,12270.0,56.7468,56.7468,56.7289,56.7378,12270.0
2015-07-31 12:10:00,63.45,63.54,63.4,63.54,99123.0,56.7289,56.8094,56.6842,56.8094,99123.0
2015-07-31 12:15:00,63.53,63.54,63.4,63.41,260400.0,56.8004,56.8094,56.6842,56.6931,260400.0
2015-07-31 12:20:00,63.41,63.44,63.39,63.41,80995.0,56.6931,56.7199,56.6752,56.6931,80995.0
2015-07-31 12:25:00,63.42,63.47,63.39,63.4,88687.0,56.7021,56.7468,56.6752,56.6842,88687.0
2015-07-31 12:30:00,63.39,63.4,63.29,63.3,21185.0,56.6752,56.6842,56.5858,56.5948,21185.0
2015-07-31 12:35:00,63.31,63.36,63.28,63.28,40174.0,56.6037,56.6484,56.5769,56.5769,40174.0
2015-07-31 12:40:00,63.27,63.27,63.18,63.23,35914.0,56.568,56.568,56.4875,56.5322,35914.0
2015-07-31 12:45:00,63.23,63.29,63.21,63.26,29193.0,56.5322,56.5858,56.5143,56.559,29193.0
2015-07-31 12:50:00,63.26,63.35,63.25,63.34,19707.0,56.559,56.6395,56.5501,56.6305,19707.0
2015-07-31 12:55:00,63.34,63.36,63.25,63.25,19850.0,56.6305,56.6484,56.5501,56.5501,19850.0
2015-07-31 13:00:00,63.24,63.3,63.24,63.27,14911.0,56.5411,56.5948,56.5411,56.568,14911.0
2015-07-31 13:05:00,63.27,63.29,63.26,63.27,7778.0,56.568,56.5858,56.559,56.568,7778.0
2015-07-31 13:10:00,63.27,63.31,63.25,63.3,33605.0,56.568,56.6037,56.5501,56.5948,33605.0
2015-07-31 13:15:00,63.3,63.3,63.25,63.26,21254.0,56.5948,56.5948,56.5501,56.559,21254.0
2015-07-31 13:20:00,63.26,63.27,63.25,63.26,8882.0,56.559,56.568,56.5501,56.559,8882.0
2015-07-31 13:25:00,63.27,63.27,63.19,63.2,28378.0,56.568,56.568,56.4964,56.5054,28378.0
2015-07-31 13:30:00,63.21,63.22,63.1,63.17,27432.0,56.5143,56.5233,56.416,56.4785,27432.0
2015-07-31 13:35:00,63.17,63.18,63.1,63.11,10579.0,56.4785,56.4875,56.416,56.4249,10579.0
2015-07-31 13:40:00,63.11,63.13,63.08,63.12,11337.0,56.4249,56.4428,56.3981,56.4338,11337.0
2015-07-31 13:45:00,63.11,63.17,63.11,63.13,10305.0,56.4249,56.4785,56.4249,56.4428,10305.0
2015-07-31 13:50:00,63.13,63.14,63.12,63.13,4100.0,56.4428,56.4517,56.4338,56.4428,4100.0
2015-07-31 13:55:00,63.13,63.15,63.1,63.1,10943.0,56.4428,56.4607,56.416,56.416,10943.0
2015-07-31 14:00:00,63.1,63.17,63.1,63.12,18504.0,56.416,56.4785,56.416,56.4338,18504.0
2015-07-31 14:05:00,63.12,63.14,63.1,63.11,11856.0,56.4338,56.4517,56.416,56.4249,11856.0
2015-07-31 14:10:00,63.1,63.1,63.04,63.07,16908.0,56.416,56.416,56.3623,56.3891,16908.0
2015-07-31 14:15:00,63.06,63.08,63.04,63.08,19469.0,56.3802,56.3981,56.3623,56.3981,19469.0
2015-07-31 14:20:00,63.08,63.1,63.03,63.09,50658.0,56.3981,56.416,56.3534,56.407,50658.0
2015-07-31 14:25:00,63.09,63.11,63.08,63.09,12952.0,56.407,56.4249,56.3981,56.407,12952.0
2015-07-31 14:30:00,63.08,63.13,63.07,63.11,15430.0,56.3981,56.4428,56.3891,56.4249,15430.0
2015-07-31 14:35:00,63.1,63.1,63.01,63.03,16651.0,56.416,56.416,56.3355,56.3534,16651.0
2015-07-31 14:40:00,63.03,63.08,63.02,63.08,17856.0,56.3534,56.3981,56.3444,56.3981,17856.0
2015-07-31 14:45:00,63.07,63.1,63.0,63.09,33724.0,56.3891,56.416,56.3266,56.407,33724.0
2015-07-31 14:50:00,63.1,63.15,63.09,63.11,15857.0,56.416,56.4607,56.407,56.4249,15857.0
2015-07-31 14:55:00,63.12,63.13,63.09,63.1,17366.0,56.4338,56.4428,56.407,56.416,17366.0
2015-07-31 15:00:00,63.1,63.14,63.09,63.13,16904.0,56.416,56.4517,56.407,56.4428,16904.0
2015-07-31 15:05:00,63.14,63.14,63.08,63.09,37188.0,56.4517,56.4517,56.3981,56.407,37188.0
2015-07-31 15:10:00,63.09,63.11,63.05,63.06,21547.0,56.407,56.4249,56.3713,56.3802,21547.0
2015-07-31 15:15:00,63.05,63.09,63.04,63.08,23143.0,56.3713,56.407,56.3623,56.3981,23143.0
2015-07-31 15:20:00,63.09,63.09,63.02,63.04,34242.0,56.407,56.407,56.3444,56.3623,34242.0
2015-07-31 15:25:00,63.04,63.06,62.95,62.96,34052.0,56.3623,56.3802,56.2819,56.2908,34052.0
2015-07-31 15:30:00,62.97,63.06,62.97,63.03,23253.0,56.2997,56.3802,56.2997,56.3534,23253.0
2015-07-31 15:35:00,63.04,63.09,63.04,63.09,30585.0,56.3623,56.407,56.3623,56.407,30585.0
2015-07-31 15:40:00,63.08,63.1,63.04,63.09,30453.0,56.3981,56.416,56.3623,56.407,30453.0
2015-07-31 15:45:00,63.09,63.12,63.06,63.09,39017.0,56.407,56.4338,56.3802,56.407,39017.0
2015-07-31 15:50:00,63.08,63.11,63.03,63.11,106303.0,56.3981,56.4249,56.3534,56.4249,106303.0
2015-07-31 15:55:00,63.11,63.17,63.08,63.1,194611.0,56.4249,56.4785,56.3981,56.416,194611.0
2015-08-03 09:30:00,63.31,63.38,62.95,63.04,52669.0,56.6037,56.6663,56.2819,56.3623,52669.0
2015-08-03 09:35:00,63.03,63.05,62.89,62.96,20311.0,56.3534,56.3713,56.2282,56.2908,20311.0
2015-08-03 09:40:00,62.95,62.97,62.61,62.65,55358.0,56.2819,56.2997,55.9779,56.0136,55358.0
2015-08-03 09:45:00,62.65,63.03,62.64,62.99,49814.0,56.0136,56.3534,56.0047,56.3176,49814.0
2015-08-03 09:50:00,62.98,63.11,62.96,63.07,23939.0,56.3087,56.4249,56.2908,56.3891,23939.0
2015-08-03 09:55:00,63.07,63.23,63.07,63.22,17534.0,56.3891,56.5322,56.3891,56.5233,17534.0
2015-08-03 10:00:00,63.23,63.31,63.06,63.09,36293.0,56.5322,56.6037,56.3802,56.407,36293.0
2015-08-03 10:05:00,63.08,63.12,62.98,62.98,20665.0,56.3981,56.4338,56.3087,56.3087,20665.0
2015-08-03 10:10:00,63.01,63.18,63.01,63.16,28365.0,56.3355,56.4875,56.3355,56.4696,28365.0
2015-08-03 10:15:00,63.16,63.18,63.03,63.1,28240.0,56.4696,56.4875,56.3534,56.416,28240.0
2015-08-03 10:20:00,63.09,63.09,62.93,62.94,16883.0,56.407,56.407,56.264,56.2729,16883.0
2015-08-03 10:25:00,62.92,62.98,62.76,62.96,45887.0,56.255,56.3087,56.112,56.2908,45887.0
2015-08-03 10:30:00,62.94,62.95,62.78,62.83,25613.0,56.2729,56.2819,56.1299,56.1746,25613.0
2015-08-03 10:35:00,62.83,62.83,62.71,62.77,18251.0,56.1746,56.1746,56.0673,56.1209,18251.0
2015-08-03 10:40:00,62.77,62.77,62.7,62.7,21374.0,56.1209,56.1209,56.0583,56.0583,21374.0
2015-08-03 10:45:00,62.7,62.86,62.68,62.86,34388.0,56.0583,56.2014,56.0405,56.2014,34388.0
2015-08-03 10:50:00,62.86,62.93,62.85,62.86,13000.0,56.2014,56.264,56.1924,56.2014,13000.0
2015-08-03 10:55:00,62.85,62.93,62.8,62.84,15963.0,56.1924,56.264,56.1477,56.1835,15963.0
2015-08-03 11:00:00,62.84,62.89,62.81,62.83,13800.0,56.1835,56.2282,56.1567,56.1746,13800.0
2015-08-03 11:05:00,62.85,62.85,62.75,62.76,68753.0,56.1924,56.1924,56.103,56.112,68753.0
2015-08-03 11:10:00,62.75,62.9,62.75,62.87,18510.0,56.103,56.2371,56.103,56.2103,18510.0
2015-08-03 11:15:00,62.9,63.05,62.88,63.03,14530.0,56.2371,56.3713,56.2193,56.3534,14530.0
2015-08-03 11:20:00,63.03,63.1,62.98,63.01,22086.0,56.3534,56.416,56.3087,56.3355,22086.0
2015-08-03 11:25:00,63.0,63.01,62.9,62.92,17200.0,56.3266,56.3355,56.2371,56.255,17200.0
2015-08-03 11:30:00,62.92,62.94,62.8,62.8,56307.0,56.255,56.2729,56.1477,56.1477,56307.0
2015-08-03 11:35:00,62.8,62.85,62.76,62.76,27483.0,56.1477,56.1924,56.112,56.112,27483.0
2015-08-03 11:40:00,62.77,62.87,62.77,62.87,14267.0,56.1209,56.2103,56.1209,56.2103,14267.0
2015-08-03 11:45:00,62.89,62.9,62.84,62.86,35123.0,56.2282,56.2371,56.1835,56.2014,35123.0
2015-08-03 11:50:00,62.85,62.92,62.84,62.91,19304.0,56.1924,56.255,56.1835,56.2461,19304.0
2015-08-03 11:55:00,62.92,62.94,62.89,62.94,14478.0,56.255,56.2729,56.2282,56.2729,14478.0
2015-08-03 12:00:00,62.95,62.95,62.83,62.85,18728.0,56.2819,56.2819,56.1746,56.1924,18728.0
2015-08-03 12:05:00,62.86,62.89,62.84,62.89,35761.0,56.2014,56.2282,56.1835,56.2282,35761.0
2015-08-03 12:10:00,62.88,62.93,62.85,62.92,15482.0,56.2193,56.264,56.1924,56.255,15482.0
2015-08-03 12:15:00,62.92,62.92,62.85,62.85,55300.0,56.255,56.255,56.1924,56.1924,55300.0
2015-08-03 12:20:00,62.85,62.85,62.76,62.76,20420.0,56.1924,56.1924,56.112,56.112,20420.0
2015-08-03 12:25:00,62.77,62.79,62.75,62.75,7212.0,56.1209,56.1388,56.103,56.103,7212.0
2015-08-03 12:30:00,62.75,62.76,62.62,62.67,13819.0,56.103,56.112,55.9868,56.0315,13819.0
2015-08-03 12:35:00,62.67,62.68,62.6,62.63,8229.0,56.0315,56.0405,55.9689,55.9958,8229.0
2015-08-03 12:40:00,62.63,62.68,62.6,62.65,6300.0,55.9958,56.0405,55.9689,56.0136,6300.0
2015-08-03 12:45:00,62.64,62.64,62.58,62.61,31892.0,56.0047,56.0047,55.951,55.9779,31892.0
2015-08-03 12:50:00,62.61,62.64,62.59,62.61,26217.0,55.9779,56.0047,55.96,55.9779,26217.0
2015-08-03 12:55:00,62.61,62.66,62.58,62.64,31848.0,55.9779,56.0226,55.951,56.0047,31848.0
2015-08-03 13:00:00,62.64,62.67,62.6,62.67,13290.0,56.0047,56.0315,55.9689,56.0315,13290.0
2015-08-03 13:05:00,62.67,62.68,62.6,62.6,19211.0,56.0315,56.0405,55.9689,55.9689,19211.0
2015-08-03 13:10:00,62.59,62.64,62.59,62.61,16684.0,55.96,56.0047,55.96,55.9779,16684.0
2015-08-03 13:15:00,62.6,62.61,62.56,62.56,12206.0,55.9689,55.9779,55.9332,55.9332,12206.0
2015-08-03 13:20:00,62.56,62.65,62.56,62.61,13118.0,55.9332,56.0136,55.9332,55.9779,13118.0
2015-08-03 13:25:00,62.62,62.66,62.58,62.63,12652.0,55.9868,56.0226,55.951,55.9958,12652.0
2015-08-03 13:30:00,62.62,62.63,62.57,62.59,9628.0,55.9868,55.9958,55.9421,55.96,9628.0
2015-08-03 13:35:00,62.6,62.62,62.57,62.58,7700.0,55.9689,55.9868,55.9421,55.951,7700.0
2015-08-03 13:40:00,62.57,62.65,62.57,62.64,8617.0,55.9421,56.0136,55.9421,56.0047,8617.0
2015-08-03 13:45:00,62.65,62.67,62.6,62.66,9164.0,56.0136,56.0315,55.9689,56.0226,9164.0
2015-08-03 13:50:00,62.69,62.72,62.62,62.63,21191.0,56.0494,56.0762,55.9868,55.9958,21191.0
2015-08-03 13:55:00,62.63,62.63,62.57,62.57,9151.0,55.9958,55.9958,55.9421,55.9421,9151.0
2015-08-03 14:00:00,62.59,62.63,62.54,62.6,17329.0,55.96,55.9958,55.9153,55.9689,17329.0
2015-08-03 14:05:00,62.6,62.64,62.57,62.57,27694.0,55.9689,56.0047,55.9421,55.9421,27694.0
2015-08-03 14:10:00,62.58,62.58,62.54,62.57,10048.0,55.951,55.951,55.9153,55.9421,10048.0
2015-08-03 14:15:00,62.56,62.64,62.55,62.6,18172.0,55.9332,56.0047,55.9242,55.9689,18172.0
2015-08-03 14:20:00,62.61,62.62,62.54,62.6,9071.0,55.9779,55.9868,55.9153,55.9689,9071.0
2015-08-03 14:25:00,62.59,62.6,62.52,62.59,15853.0,55.96,55.9689,55.8974,55.96,15853.0
2015-08-03 14:30:00,62.58,62.6,62.55,62.6,12941.0,55.951,55.9689,55.9242,55.9689,12941.0
2015-08-03 14:35:00,62.59,62.65,62.55,62.64,13723.0,55.96,56.0136,55.9242,56.0047,13723.0
2015-08-03 14:40:00,62.64,62.66,62.6,62.61,35952.0,56.0047,56.0226,55.9689,55.9779,35952.0
2015-08-03 14:45:00,62.61,62.61,62.52,62.55,27344.0,55.9779,55.9779,55.8974,55.9242,27344.0
2015-08-03 14:50:00,62.55,62.59,62.53,62.53,32029.0,55.9242,55.96,55.9063,55.9063,32029.0
2015-08-03 14:55:00,62.54,62.59,62.5,62.59,63354.0,55.9153,55.96,55.8795,55.96,63354.0
2015-08-03 15:00:00,62.59,62.64,62.57,62.63,15298.0,55.96,56.0047,55.9421,55.9958,15298.0
2015-08-03 15:05:00,62.65,62.65,62.57,62.63,17545.0,56.0136,56.0136,55.9421,55.9958,17545.0
2015-08-03 15:10:00,62.64,62.64,62.58,62.62,13192.0,56.0047,56.0047,55.951,55.9868,13192.0
2015-08-03 15:15:00,62.63,62.64,62.58,62.63,16530.0,55.9958,56.0047,55.951,55.9958,16530.0
2015-08-03 15:20:00,62.64,62.69,62.62,62.66,12804.0,56.0047,56.0494,55.9868,56.0226,12804.0
2015-08-03 15:25:00,62.67,62.73,62.63,62.72,19046.0,56.0315,56.0852,55.9958,56.0762,19046.0
2015-08-03 15:30:00,62.72,62.75,62.66,62.71,20339.0,56.0762,56.103,56.0226,56.0673,20339.0
2015-08-03 15:35:00,62.7,62.86,62.7,62.84,44141.0,56.0583,56.2014,56.0583,56.1835,44141.0
2015-08-03 15:40:00,62.83,62.88,62.82,62.86,55057.0,56.1746,56.2193,56.1656,56.2014,55057.0
2015-08-03 15:45:00,62.86,62.86,62.75,62.78,28582.0,56.2014,56.2014,56.103,56.1299,28582.0
2015-08-03 15:50:00,62.77,62.78,62.74,62.75,96115.0,56.1209,56.1299,56.0941,56.103,96115.0
2015-08-03 15:55:00,62.75,62.91,62.74,62.89,286870.0,56.103,56.2461,56.0941,56.2282,286870.0
2015-08-04 09:30:00,63.06,63.44,63.02,63.27,74550.0,56.3802,56.7199,56.3444,56.568,74550.0
2015-08-04 09:35:00,63.25,63.38,63.15,63.29,34195.0,56.5501,56.6663,56.4607,56.5858,34195.0
2015-08-04 09:40:00,63.27,63.38,63.18,63.38,19664.0,56.568,56.6663,56.4875,56.6663,19664.0
2015-08-04 09:45:00,63.38,63.52,63.34,63.52,24784.0,56.6663,56.7915,56.6305,56.7915,24784.0
2015-08-04 09:50:00,63.53,63.58,63.48,63.48,22879.0,56.8004,56.8451,56.7557,56.7557,22879.0
2015-08-04 09:55:00,63.49,63.52,63.38,63.41,19196.0,56.7647,56.7915,56.6663,56.6931,19196.0
2015-08-04 10:00:00,63.38,63.41,63.32,63.36,29101.0,56.6663,56.6931,56.6127,56.6484,29101.0
2015-08-04 10:05:00,63.35,63.5,63.35,63.5,29409.0,56.6395,56.7736,56.6395,56.7736,29409.0
2015-08-04 10:10:00,63.48,63.62,63.41,63.54,56063.0,56.7557,56.8809,56.6931,56.8094,56063.0
2015-08-04 10:15:00,63.54,63.58,63.44,63.48,33539.0,56.8094,56.8451,56.7199,56.7557,33539.0
2015-08-04 10:20:00,63.47,63.61,63.47,63.61,31721.0,56.7468,56.8719,56.7468,56.8719,31721.0
2015-08-04 10:25:00,63.61,63.82,63.61,63.75,80827.0,56.8719,57.0597,56.8719,56.9971,80827.0
2015-08-04 10:30:00,63.78,63.79,63.61,63.71,25488.0,57.0239,57.0329,56.8719,56.9613,25488.0
2015-08-04 10:35:00,63.72,63.75,63.66,63.71,40286.0,56.9703,56.9971,56.9166,56.9613,40286.0
2015-08-04 10:40:00,63.69,63.77,63.48,63.49,106156.0,56.9435,57.015,56.7557,56.7647,106156.0
2015-08-04 10:45:00,63.49,63.63,63.48,63.55,76797.0,56.7647,56.8898,56.7557,56.8183,76797.0
2015-08-04 10:50:00,63.57,63.57,63.31,63.34,138296.0,56.8362,56.8362,56.6037,56.6305,138296.0
2015-08-04 10:55:00,63.33,63.35,63.13,63.17,60163.0,56.6216,56.6395,56.4428,56.4785,60163.0
2015-08-04 11:00:00,63.18,63.23,63.15,63.18,140073.0,56.4875,56.5322,56.4607,56.4875,140073.0
2015-08-04 11:05:00,63.19,63.25,63.17,63.22,75195.0,56.4964,56.5501,56.4785,56.5233,75195.0
2015-08-04 11:10:00,63.21,63.29,63.2,63.29,43702.0,56.5143,56.5858,56.5054,56.5858,43702.0
2015-08-04 11:15:00,63.3,63.31,63.26,63.27,51201.0,56.5948,56.6037,56.559,56.568,51201.0
2015-08-04 11:20:00,63.26,63.42,63.25,63.41,39852.0,56.559,56.7021,56.5501,56.6931,39852.0
2015-08-04 11:25:00,63.41,63.45,63.33,63.42,72288.0,56.6931,56.7289,56.6216,56.7021,72288.0
2015-08-04 11:30:00,63.42,63.44,63.29,63.35,30669.0,56.7021,56.7199,56.5858,56.6395,30669.0
2015-08-04 11:35:00,63.33,63.39,63.33,63.35,20340.0,56.6216,56.6752,56.6216,56.6395,20340.0
2015-08-04 11:40:00,63.37,63.42,63.37,63.39,23483.0,56.6574,56.7021,56.6574,56.6752,23483.0
2015-08-04 11:45:00,63.39,63.4,63.31,63.31,44535.0,56.6752,56.6842,56.6037,56.6037,44535.0
2015-08-04 11:50:00,63.32,63.42,63.31,63.42,78828.0,56.6127,56.7021,56.6037,56.7021,78828.0
2015-08-04 11:55:00,63.43,63.46,63.4,63.41,28405.0,56.711,56.7378,56.6842,56.6931,28405.0
2015-08-04 12:00:00,63.4,63.57,63.39,63.48,54000.0,56.6842,56.8362,56.6752,56.7557,54000.0
2015-08-04 12:05:00,63.48,63.51,63.43,63.48,35364.0,56.7557,56.7825,56.711,56.7557,35364.0
2015-08-04 12:10:00,63.48,63.59,63.47,63.59,63435.0,56.7557,56.8541,56.7468,56.8541,63435.0
2015-08-04 12:15:00,63.58,63.6,63.39,63.41,82257.0,56.8451,56.863,56.6752,56.6931,82257.0
2015-08-04 12:20:00,63.42,63.52,63.39,63.52,48518.0,56.7021,56.7915,56.6752,56.7915,48518.0
2015-08-04 12:25:00,63.52,63.55,63.38,63.38,51928.0,56.7915,56.8183,56.6663,56.6663,51928.0
2015-08-04 12:30:00,63.38,63.39,63.24,63.37,64634.0,56.6663,56.6752,56.5411,56.6574,64634.0
2015-08-04 12:35:00,63.37,63.41,63.35,63.36,91266.0,56.6574,56.6931,56.6395,56.6484,91266.0
2015-08-04 12:40:00,63.35,63.4,63.31,63.35,126316.0,56.6395,56.6842,56.6037,56.6395,126316.0
2015-08-04 12:45:00,63.35,63.36,63.34,63.35,34014.0,56.6395,56.6484,56.6305,56.6395,34014.0
2015-08-04 12:50:00,63.35,63.36,63.34,63.36,32113.0,56.6395,56.6484,56.6305,56.6484,32113.0
2015-08-04 12:55:00,63.35,63.38,63.3,63.37,40575.0,56.6395,56.6663,56.5948,56.6574,40575.0
2015-08-04 13:00:00,63.36,63.37,63.33,63.35,21289.0,56.6484,56.6574,56.6216,56.6395,21289.0
2015-08-04 13:05:00,63.36,63.42,63.34,63.41,21076.0,56.6484,56.7021,56.6305,56.6931,21076.0
2015-08-04 13:10:00,63.41,63.43,63.32,63.33,33443.0,56.6931,56.711,56.6127,56.6216,33443.0
2015-08-04 13:15:00,63.32,63.38,63.32,63.32,27988.0,56.6127,56.6663,56.6127,56.6127,27988.0
2015-08-04 13:20:00,63.32,63.37,63.32,63.35,16683.0,56.6127,56.6574,56.6127,56.6395,16683.0
2015-08-04 13:25:00,63.35,63.35,63.33,63.34,25970.0,56.6395,56.6395,56.6216,56.6305,25970.0
2015-08-04 13:30:00,63.34,63.43,63.34,63.39,72032.0,56.6305,56.711,56.6305,56.6752,72032.0
2015-08-04 13:35:00,63.39,63.39,63.36,63.38,23430.0,56.6752,56.6752,56.6484,56.6663,23430.0
2015-08-04 13:40:00,63.38,63.38,63.33,63.36,25777.0,56.6663,56.6663,56.6216,56.6484,25777.0
2015-08-04 13:45:00,63.37,63.39,63.35,63.35,50211.0,56.6574,56.6752,56.6395,56.6395,50211.0
2015-08-04 13:50:00,63.36,63.36,63.16,63.18,89720.0,56.6484,56.6484,56.4696,56.4875,89720.0
2015-08-04 13:55:00,63.19,63.22,63.16,63.21,66061.0,56.4964,56.5233,56.4696,56.5143,66061.0
2015-08-04 14:00:00,63.2,63.29,63.19,63.28,60717.0,56.5054,56.5858,56.4964,56.5769,60717.0
2015-08-04 14:05:00,63.28,63.28,63.13,63.13,56984.0,56.5769,56.5769,56.4428,56.4428,56984.0
2015-08-04 14:10:00,63.14,63.14,62.93,63.05,43422.0,56.4517,56.4517,56.264,56.3713,43422.0
2015-08-04 14:15:00,63.05,63.18,63.03,63.17,31739.0,56.3713,56.4875,56.3534,56.4785,31739.0
2015-08-04 14:20:00,63.18,63.19,63.1,63.18,19930.0,56.4875,56.4964,56.416,56.4875,19930.0
2015-08-04 14:25:00,63.18,63.23,63.15,63.19,19767.0,56.4875,56.5322,56.4607,56.4964,19767.0
2015-08-04 14:30:00,63.18,63.22,63.18,63.22,21789.0,56.4875,56.5233,56.4875,56.5233,21789.0
2015-08-04 14:35:00,63.22,63.38,63.2,63.38,32697.0,56.5233,56.6663,56.5054,56.6663,32697.0
2015-08-04 14:40:00,63.38,63.4,63.34,63.4,50648.0,56.6663,56.6842,56.6305,56.6842,50648.0
2015-08-04 14:45:00,63.39,63.49,63.37,63.49,27043.0,56.6752,56.7647,56.6574,56.7647,27043.0
2015-08-04 14:50:00,63.49,63.51,63.34,63.38,48496.0,56.7647,56.7825,56.6305,56.6663,48496.0
2015-08-04 14:55:00,63.37,63.4,63.3,63.36,64944.0,56.6574,56.6842,56.5948,56.6484,64944.0
2015-08-04 15:00:00,63.36,63.43,63.35,63.41,33940.0,56.6484,56.711,56.6395,56.6931,33940.0
2015-08-04 15:05:00,63.41,63.47,63.4,63.45,47177.0,56.6931,56.7468,56.6842,56.7289,47177.0
2015-08-04 15:10:00,63.46,63.47,63.41,63.45,32602.0,56.7378,56.7468,56.6931,56.7289,32602.0
2015-08-04 15:15:00,63.45,63.5,63.38,63.39,46897.0,56.7289,56.7736,56.6663,56.6752,46897.0
2015-08-04 15:20:00,63.39,63.39,63.22,63.3,43200.0,56.6752,56.6752,56.5233,56.5948,43200.0
2015-08-04 15:25:00,63.3,63.38,63.29,63.38,35984.0,56.5948,56.6663,56.5858,56.6663,35984.0
2015-08-04 15:30:00,63.38,63.52,63.37,63.5,74222.0,56.6663,56.7915,56.6574,56.7736,74222.0
2015-08-04 15:35:00,63.5,63.5,63.38,63.4,68892.0,56.7736,56.7736,56.6663,56.6842,68892.0
2015-08-04 15:40:00,63.39,63.4,63.26,63.28,77677.0,56.6752,56.6842,56.559,56.5769,77677.0
2015-08-04 15:45:00,63.28,63.32,63.21,63.22,116936.0,56.5769,56.6127,56.5143,56.5233,116936.0
2015-08-04 15:50:00,63.21,63.22,63.02,63.17,224094.0,56.5143,56.5233,56.3444,56.4785,224094.0
2015-08-04 15:55:00,63.16,63.35,63.14,63.3,217922.0,56.4696,56.6395,56.4517,56.5948,217922.0
2015-08-05 09:30:00,67.36,69.35,67.23,68.98,668754.0,60.2247,62.0039,60.1085,61.6731,668754.0
2015-08-05 09:35:00,68.97,69.12,68.7,68.88,394301.0,61.6642,61.7983,61.4228,61.5837,394301.0
2015-08-05 09:40:00,68.89,68.89,67.82,68.08,187098.0,61.5926,61.5926,60.636,60.8684,187098.0
2015-08-05 09:45:00,68.07,68.36,67.69,68.36,371597.0,60.8595,61.1188,60.5198,61.1188,371597.0
2015-08-05 09:50:00,68.33,68.4,68.27,68.28,249421.0,61.092,61.1545,61.0383,61.0473,249421.0
2015-08-05 09:55:00,68.28,68.28,67.43,67.68,184652.0,61.0473,61.0473,60.2873,60.5108,184652.0
2015-08-05 10:00:00,67.7,68.4,67.63,68.23,187075.0,60.5287,61.1545,60.4661,61.0026,187075.0
2015-08-05 10:05:00,68.21,68.55,68.03,68.21,133895.0,60.9847,61.2887,60.8237,60.9847,133895.0
2015-08-05 10:10:00,68.24,68.32,67.85,67.89,132082.0,61.0115,61.083,60.6628,60.6986,132082.0
2015-08-05 10:15:00,67.9,68.11,67.89,67.99,106064.0,60.7075,60.8953,60.6986,60.788,106064.0
2015-08-05 10:20:00,67.97,68.11,67.9,67.93,62258.0,60.7701,60.8953,60.7075,60.7343,62258.0
2015-08-05 10:25:00,67.93,68.04,67.9,67.97,120166.0,60.7343,60.8327,60.7075,60.7701,120166.0
2015-08-05 10:30:00,67.99,68.02,67.74,67.8,79193.0,60.788,60.8148,60.5645,60.6181,79193.0
2015-08-05 10:35:00,67.78,67.99,67.57,67.99,54499.0,60.6002,60.788,60.4125,60.788,54499.0
2015-08-05 10:40:00,67.99,68.1,67.85,67.96,73694.0,60.788,60.8863,60.6628,60.7612,73694.0
2015-08-05 10:45:00,67.97,68.11,67.94,67.96,74077.0,60.7701,60.8953,60.7433,60.7612,74077.0
2015-08-05 10:50:00,67.97,68.11,67.95,68.07,55572.0,60.7701,60.8953,60.7522,60.8595,55572.0
2015-08-05 10:55:00,68.08,68.17,67.95,68.08,109862.0,60.8684,60.9489,60.7522,60.8684,109862.0
2015-08-05 11:00:00,68.07,68.07,67.48,67.51,104323.0,60.8595,60.8595,60.332,60.3588,104323.0
2015-08-05 11:05:00,67.51,67.83,67.51,67.8,49330.0,60.3588,60.6449,60.3588,60.6181,49330.0
2015-08-05 11:10:00,67.81,67.88,67.61,67.88,43104.0,60.627,60.6896,60.4482,60.6896,43104.0
2015-08-05 11:15:00,67.88,67.9,67.74,67.78,46940.0,60.6896,60.7075,60.5645,60.6002,46940.0
2015-08-05 11:20:00,67.77,67.88,67.74,67.79,61132.0,60.5913,60.6896,60.5645,60.6092,61132.0
2015-08-05 11:25:00,67.79,67.94,67.77,67.91,42996.0,60.6092,60.7433,60.5913,60.7165,42996.0
2015-08-05 11:30:00,67.91,67.95,67.78,67.8,45811.0,60.7165,60.7522,60.6002,60.6181,45811.0
2015-08-05 11:35:00,67.8,68.01,67.79,67.95,99781.0,60.6181,60.8059,60.6092,60.7522,99781.0
2015-08-05 11:40:00,67.96,67.98,67.92,67.97,36315.0,60.7612,60.779,60.7254,60.7701,36315.0
2015-08-05 11:45:00,67.96,68.07,67.87,67.94,104382.0,60.7612,60.8595,60.6807,60.7433,104382.0
2015-08-05 11:50:00,67.95,68.03,67.74,67.84,40602.0,60.7522,60.8237,60.5645,60.6539,40602.0
2015-08-05 11:55:00,67.84,67.85,67.63,67.65,67790.0,60.6539,60.6628,60.4661,60.484,67790.0
2015-08-05 12:00:00,67.67,67.67,67.47,67.53,33795.0,60.5019,60.5019,60.3231,60.3767,33795.0
2015-08-05 12:05:00,67.51,67.54,67.35,67.38,64474.0,60.3588,60.3856,60.2158,60.2426,64474.0
2015-08-05 12:10:00,67.36,67.48,67.27,67.45,12319.0,60.2247,60.332,60.1442,60.3052,12319.0
2015-08-05 12:15:00,67.45,67.49,67.4,67.48,68123.0,60.3052,60.3409,60.2605,60.332,68123.0
2015-08-05 12:20:00,67.47,67.49,67.38,67.43,38921.0,60.3231,60.3409,60.2426,60.2873,38921.0
2015-08-05 12:25:00,67.42,67.48,67.42,67.46,30056.0,60.2784,60.332,60.2784,60.3141,30056.0
2015-08-05 12:30:00,67.45,67.47,67.28,67.39,45406.0,60.3052,60.3231,60.1532,60.2515,45406.0
2015-08-05 12:35:00,67.39,67.4,67.27,67.39,69249.0,60.2515,60.2605,60.1442,60.2515,69249.0
2015-08-05 12:40:00,67.39,67.41,67.27,67.38,38128.0,60.2515,60.2694,60.1442,60.2426,38128.0
2015-08-05 12:45:00,67.38,67.38,67.29,67.32,31190.0,60.2426,60.2426,60.1621,60.1889,31190.0
2015-08-05 12:50:00,67.31,67.38,67.23,67.37,70293.0,60.18,60.2426,60.1085,60.2337,70293.0
2015-08-05 12:55:00,67.37,67.6,67.36,67.55,41598.0,60.2337,60.4393,60.2247,60.3946,41598.0
2015-08-05 13:00:00,67.57,67.85,67.53,67.84,85904.0,60.4125,60.6628,60.3767,60.6539,85904.0
2015-08-05 13:05:00,67.84,67.84,67.71,67.72,25210.0,60.6539,60.6539,60.5376,60.5466,25210.0
2015-08-05 13:10:00,67.71,67.78,67.57,67.57,65279.0,60.5376,60.6002,60.4125,60.4125,65279.0
2015-08-05 13:15:00,67.59,67.67,67.56,67.63,32932.0,60.4303,60.5019,60.4035,60.4661,32932.0
2015-08-05 13:20:00,67.64,67.67,67.52,67.64,54304.0,60.4751,60.5019,60.3678,60.4751,54304.0
2015-08-05 13:25:00,67.64,67.68,67.58,67.68,73781.0,60.4751,60.5108,60.4214,60.5108,73781.0
2015-08-05 13:30:00,67.67,67.68,67.52,67.53,46414.0,60.5019,60.5108,60.3678,60.3767,46414.0
2015-08-05 13:35:00,67.53,67.67,67.53,67.64,37381.0,60.3767,60.5019,60.3767,60.4751,37381.0
2015-08-05 13:40:00,67.64,67.67,67.59,67.62,24184.0,60.4751,60.5019,60.4303,60.4572,24184.0
2015-08-05 13:45:00,67.62,67.62,67.47,67.49,59887.0,60.4572,60.4572,60.3231,60.3409,59887.0
2015-08-05 13:50:00,67.5,67.5,67.42,67.46,34763.0,60.3499,60.3499,60.2784,60.3141,34763.0
2015-08-05 13:55:00,67.46,67.48,67.37,67.4,24953.0,60.3141,60.332,60.2337,60.2605,24953.0
2015-08-05 14:00:00,67.4,67.44,67.31,67.31,45281.0,60.2605,60.2962,60.18,60.18,45281.0
2015-08-05 14:05:00,67.31,67.34,67.25,67.32,47678.0,60.18,60.2068,60.1264,60.1889,47678.0
2015-08-05 14:10:00,67.34,67.39,67.29,67.39,37139.0,60.2068,60.2515,60.1621,60.2515,37139.0
2015-08-05 14:15:00,67.39,67.44,67.31,67.41,39997.0,60.2515,60.2962,60.18,60.2694,39997.0
2015-08-05 14:20:00,67.42,67.64,67.42,67.63,74006.0,60.2784,60.4751,60.2784,60.4661,74006.0
2015-08-05 14:25:00,67.63,67.7,67.57,67.6,43661.0,60.4661,60.5287,60.4125,60.4393,43661.0
2015-08-05 14:30:00,67.59,67.59,67.48,67.52,55251.0,60.4303,60.4303,60.332,60.3678,55251.0
2015-08-05 14:35:00,67.53,67.7,67.51,67.67,59301.0,60.3767,60.5287,60.3588,60.5019,59301.0
2015-08-05 14:40:00,67.67,67.67,67.44,67.49,47837.0,60.5019,60.5019,60.2962,60.3409,47837.0
2015-08-05 14:45:00,67.48,67.9,67.45,67.82,115351.0,60.332,60.7075,60.3052,60.636,115351.0
2015-08-05 14:50:00,67.81,68.02,67.81,67.99,83133.0,60.627,60.8148,60.627,60.788,83133.0
2015-08-05 14:55:00,67.98,68.02,67.86,67.91,81381.0,60.779,60.8148,60.6717,60.7165,81381.0
2015-08-05 15:00:00,67.9,68.02,67.83,68.02,84507.0,60.7075,60.8148,60.6449,60.8148,84507.0
2015-08-05 15:05:00,68.02,68.03,67.7,67.76,110119.0,60.8148,60.8237,60.5287,60.5823,110119.0
2015-08-05 15:10:00,67.76,67.79,67.71,67.74,85009.0,60.5823,60.6092,60.5376,60.5645,85009.0
2015-08-05 15:15:00,67.73,67.88,67.7,67.74,81265.0,60.5555,60.6896,60.5287,60.5645,81265.0
2015-08-05 15:20:00,67.74,67.79,67.7,67.73,65458.0,60.5645,60.6092,60.5287,60.5555,65458.0
2015-08-05 15:25:00,67.73,67.76,67.64,67.67,117950.0,60.5555,60.5823,60.4751,60.5019,117950.0
2015-08-05 15:30:00,67.66,67.66,67.56,67.65,97055.0,60.4929,60.4929,60.4035,60.484,97055.0
2015-08-05 15:35:00,67.65,67.66,67.42,67.49,169073.0,60.484,60.4929,60.2784,60.3409,169073.0
2015-08-05 15:40:00,67.5,67.52,67.46,67.51,118795.0,60.3499,60.3678,60.3141,60.3588,118795.0
2015-08-05 15:45:00,67.51,67.52,67.42,67.44,177593.0,60.3588,60.3678,60.2784,60.2962,177593.0
2015-08-05 15:50:00,67.43,67.51,67.39,67.4,151935.0,60.2873,60.3588,60.2515,60.2605,151935.0
2015-08-05 15:55:00,67.39,67.41,67.31,67.33,348251.0,60.2515,60.2694,60.18,60.1979,348251.0
2015-08-06 09:30:00,67.88,68.26,67.75,68.22,123855.0,60.6896,61.0294,60.5734,60.9936,123855.0
2015-08-06 09:35:00,68.21,68.22,67.82,67.94,56568.0,60.9847,60.9936,60.636,60.7433,56568.0
2015-08-06 09:40:00,67.94,67.94,67.55,67.77,41837.0,60.7433,60.7433,60.3946,60.5913,41837.0
2015-08-06 09:45:00,67.79,67.84,67.54,67.54,28122.0,60.6092,60.6539,60.3856,60.3856,28122.0
2015-08-06 09:50:00,67.55,67.62,67.38,67.42,38190.0,60.3946,60.4572,60.2426,60.2784,38190.0
2015-08-06 09:55:00,67.45,67.56,67.39,67.5,34305.0,60.3052,60.4035,60.2515,60.3499,34305.0
2015-08-06 10:00:00,67.51,67.57,67.39,67.55,29384.0,60.3588,60.4125,60.2515,60.3946,29384.0
2015-08-06 10:05:00,67.56,67.64,67.49,67.6,28340.0,60.4035,60.4751,60.3409,60.4393,28340.0
2015-08-06 10:10:00,67.59,67.72,67.55,67.63,25104.0,60.4303,60.5466,60.3946,60.4661,25104.0
2015-08-06 10:15:00,67.63,67.63,67.38,67.38,21313.0,60.4661,60.4661,60.2426,60.2426,21313.0
2015-08-06 10:20:00,67.36,67.42,67.26,67.29,30316.0,60.2247,60.2784,60.1353,60.1621,30316.0
2015-08-06 10:25:00,67.31,67.36,67.26,67.27,30549.0,60.18,60.2247,60.1353,60.1442,30549.0
2015-08-06 10:30:00,67.26,67.29,67.11,67.23,39041.0,60.1353,60.1621,60.0012,60.1085,39041.0
2015-08-06 10:35:00,67.24,67.42,67.2,67.34,25337.0,60.1174,60.2784,60.0817,60.2068,25337.0
2015-08-06 10:40:00,67.36,67.45,67.35,67.45,24930.0,60.2247,60.3052,60.2158,60.3052,24930.0
2015-08-06 10:45:00,67.45,67.54,67.37,67.45,26216.0,60.3052,60.3856,60.2337,60.3052,26216.0
2015-08-06 10:50:00,67.45,67.46,67.32,67.33,30065.0,60.3052,60.3141,60.1889,60.1979,30065.0
2015-08-06 10:55:00,67.34,67.35,67.2,67.26,25935.0,60.2068,60.2158,60.0817,60.1353,25935.0
2015-08-06 11:00:00,67.25,67.25,67.11,67.17,29063.0,60.1264,60.1264,60.0012,60.0548,29063.0
2015-08-06 11:05:00,67.18,67.22,67.07,67.11,21549.0,60.0638,60.0995,59.9654,60.0012,21549.0
2015-08-06 11:10:00,67.12,67.13,67.0,67.01,22202.0,60.0101,60.0191,59.9028,59.9118,22202.0
2015-08-06 11:15:00,67.01,67.15,67.0,67.09,40910.0,59.9118,60.037,59.9028,59.9833,40910.0
2015-08-06 11:20:00,67.09,67.15,67.07,67.12,18515.0,59.9833,60.037,59.9654,60.0101,18515.0
2015-08-06 11:25:00,67.12,67.14,67.0,67.02,58531.0,60.0101,60.028,59.9028,59.9207,58531.0
2015-08-06 11:30:00,67.01,67.08,66.98,67.0,62061.0,59.9118,59.9744,59.885,59.9028,62061.0
2015-08-06 11:35:00,67.0,67.05,66.96,67.04,42260.0,59.9028,59.9476,59.8671,59.9386,42260.0
2015-08-06 11:40:00,67.04,67.1,67.0,67.05,29702.0,59.9386,59.9923,59.9028,59.9476,29702.0
2015-08-06 11:45:00,67.03,67.14,67.01,67.13,33357.0,59.9297,60.028,59.9118,60.0191,33357.0
2015-08-06 11:50:00,67.13,67.13,67.02,67.03,28466.0,60.0191,60.0191,59.9207,59.9297,28466.0
2015-08-06 11:55:00,67.01,67.05,66.92,66.95,35203.0,59.9118,59.9476,59.8313,59.8581,35203.0
2015-08-06 12:00:00,66.94,66.99,66.89,66.97,18904.0,59.8492,59.8939,59.8045,59.876,18904.0
2015-08-06 12:05:00,66.96,67.03,66.91,66.94,24379.0,59.8671,59.9297,59.8224,59.8492,24379.0
2015-08-06 12:10:00,66.95,66.96,66.78,66.83,50643.0,59.8581,59.8671,59.7062,59.7509,50643.0
2015-08-06 12:15:00,66.82,66.85,66.71,66.71,26407.0,59.7419,59.7687,59.6436,59.6436,26407.0
2015-08-06 12:20:00,66.72,66.72,66.62,66.68,80736.0,59.6525,59.6525,59.5631,59.6167,80736.0
2015-08-06 12:25:00,66.68,66.76,66.67,66.75,35312.0,59.6167,59.6883,59.6078,59.6793,35312.0
2015-08-06 12:30:00,66.75,66.81,66.74,66.76,23811.0,59.6793,59.733,59.6704,59.6883,23811.0
2015-08-06 12:35:00,66.75,66.8,66.7,66.8,23810.0,59.6793,59.724,59.6346,59.724,23810.0
2015-08-06 12:40:00,66.79,66.92,66.78,66.92,35585.0,59.7151,59.8313,59.7062,59.8313,35585.0
2015-08-06 12:45:00,66.92,66.98,66.9,66.98,39986.0,59.8313,59.885,59.8134,59.885,39986.0
2015-08-06 12:50:00,66.98,66.99,66.89,66.91,16701.0,59.885,59.8939,59.8045,59.8224,16701.0
2015-08-06 12:55:00,66.89,66.94,66.81,66.93,33257.0,59.8045,59.8492,59.733,59.8403,33257.0
2015-08-06 13:00:00,66.92,66.93,66.81,66.86,28617.0,59.8313,59.8403,59.733,59.7777,28617.0
2015-08-06 13:05:00,66.86,66.88,66.51,66.6,53174.0,59.7777,59.7956,59.4648,59.5452,53174.0
2015-08-06 13:10:00,66.59,66.67,66.51,66.65,42939.0,59.5363,59.6078,59.4648,59.5899,42939.0
2015-08-06 13:15:00,66.65,66.65,66.52,66.62,35595.0,59.5899,59.5899,59.4737,59.5631,35595.0
2015-08-06 13:20:00,66.62,66.69,66.46,66.54,78922.0,59.5631,59.6257,59.42,59.4916,78922.0
2015-08-06 13:25:00,66.56,66.68,66.55,66.68,21543.0,59.5095,59.6167,59.5005,59.6167,21543.0
2015-08-06 13:30:00,66.67,66.73,66.53,66.53,18827.0,59.6078,59.6614,59.4826,59.4826,18827.0
2015-08-06 13:35:00,66.53,66.55,66.38,66.47,37101.0,59.4826,59.5005,59.3485,59.429,37101.0
2015-08-06 13:40:00,66.47,66.62,66.46,66.56,31159.0,59.429,59.5631,59.42,59.5095,31159.0
2015-08-06 13:45:00,66.55,66.67,66.55,66.63,33734.0,59.5005,59.6078,59.5005,59.572,33734.0
2015-08-06 13:50:00,66.64,66.65,66.49,66.53,36242.0,59.581,59.5899,59.4469,59.4826,36242.0
2015-08-06 13:55:00,66.53,66.54,66.47,66.48,14955.0,59.4826,59.4916,59.429,59.4379,14955.0
2015-08-06 14:00:00,66.48,66.62,66.47,66.58,27034.0,59.4379,59.5631,59.429,59.5273,27034.0
2015-08-06 14:05:00,66.59,66.64,66.57,66.64,15394.0,59.5363,59.581,59.5184,59.581,15394.0
2015-08-06 14:10:00,66.64,66.73,66.61,66.73,14390.0,59.581,59.6614,59.5542,59.6614,14390.0
2015-08-06 14:15:00,66.73,66.75,66.63,66.64,33372.0,59.6614,59.6793,59.572,59.581,33372.0
2015-08-06 14:20:00,66.63,66.74,66.59,66.73,21426.0,59.572,59.6704,59.5363,59.6614,21426.0
2015-08-06 14:25:00,66.73,66.9,66.72,66.89,36312.0,59.6614,59.8134,59.6525,59.8045,36312.0
2015-08-06 14:30:00,66.9,66.91,66.79,66.79,25538.0,59.8134,59.8224,59.7151,59.7151,25538.0
2015-08-06 14:35:00,66.8,66.82,66.72,66.77,16581.0,59.724,59.7419,59.6525,59.6972,16581.0
2015-08-06 14:40:00,66.78,66.9,66.76,66.9,29303.0,59.7062,59.8134,59.6883,59.8134,29303.0
2015-08-06 14:45:00,66.9,67.04,66.9,67.04,54600.0,59.8134,59.9386,59.8134,59.9386,54600.0
2015-08-06 14:50:00,67.03,67.06,66.95,66.98,57964.0,59.9297,59.9565,59.8581,59.885,57964.0
2015-08-06 14:55:00,66.99,67.02,66.92,66.93,63903.0,59.8939,59.9207,59.8313,59.8403,63903.0
2015-08-06 15:00:00,66.93,67.09,66.93,67.02,76615.0,59.8403,59.9833,59.8403,59.9207,76615.0
2015-08-06 15:05:00,67.03,67.09,67.0,67.09,33010.0,59.9297,59.9833,59.9028,59.9833,33010.0
2015-08-06 15:10:00,67.08,67.13,67.02,67.09,53251.0,59.9744,60.0191,59.9207,59.9833,53251.0
2015-08-06 15:15:00,67.08,67.19,67.08,67.17,80310.0,59.9744,60.0727,59.9744,60.0548,80310.0
2015-08-06 15:20:00,67.16,67.18,67.1,67.15,50962.0,60.0459,60.0638,59.9923,60.037,50962.0
2015-08-06 15:25:00,67.15,67.22,67.11,67.15,76292.0,60.037,60.0995,60.0012,60.037,76292.0
2015-08-06 15:30:00,67.15,67.18,67.12,67.18,62037.0,60.037,60.0638,60.0101,60.0638,62037.0
2015-08-06 15:35:00,67.17,67.29,67.16,67.29,73564.0,60.0548,60.1621,60.0459,60.1621,73564.0
2015-08-06 15:40:00,67.29,67.32,67.27,67.29,171811.0,60.1621,60.1889,60.1442,60.1621,171811.0
2015-08-06 15:45:00,67.28,67.32,67.18,67.24,193952.0,60.1532,60.1889,60.0638,60.1174,193952.0
2015-08-06 15:50:00,67.23,67.24,67.07,67.07,174978.0,60.1085,60.1174,59.9654,59.9654,174978.0
2015-08-06 15:55:00,67.07,67.12,67.05,67.08,332433.0,59.9654,60.0101,59.9476,59.9744,332433.0
2015-08-07 09:30:00,67.55,68.06,66.54,66.7,97676.0,60.3946,60.8506,59.4916,59.6346,97676.0
2015-08-07 09:35:00,66.7,66.98,66.61,66.69,37283.0,59.6346,59.885,59.5542,59.6257,37283.0
2015-08-07 09:40:00,66.69,66.99,66.66,66.88,75440.0,59.6257,59.8939,59.5989,59.7956,75440.0
2015-08-07 09:45:00,66.89,66.99,66.86,66.91,11595.0,59.8045,59.8939,59.7777,59.8224,11595.0
2015-08-07 09:50:00,66.9,67.13,66.83,67.13,18935.0,59.8134,60.0191,59.7509,60.0191,18935.0
2015-08-07 09:55:00,67.13,67.25,67.09,67.12,27883.0,60.0191,60.1264,59.9833,60.0101,27883.0
2015-08-07 10:00:00,67.12,67.15,66.99,66.99,21587.0,60.0101,60.037,59.8939,59.8939,21587.0
2015-08-07 10:05:00,67.0,67.06,66.94,67.02,12747.0,59.9028,59.9565,59.8492,59.9207,12747.0
2015-08-07 10:10:00,67.01,67.23,67.0,67.16,22374.0,59.9118,60.1085,59.9028,60.0459,22374.0
2015-08-07 10:15:00,67.17,67.21,67.01,67.03,14468.0,60.0548,60.0906,59.9118,59.9297,14468.0
2015-08-07 10:20:00,67.02,67.06,66.94,66.97,20005.0,59.9207,59.9565,59.8492,59.876,20005.0
2015-08-07 10:25:00,66.98,67.03,66.77,66.84,25271.0,59.885,59.9297,59.6972,59.7598,25271.0
2015-08-07 10:30:00,66.84,67.04,66.78,66.95,26551.0,59.7598,59.9386,59.7062,59.8581,26551.0
2015-08-07 10:35:00,66.95,67.05,66.95,67.0,13527.0,59.8581,59.9476,59.8581,59.9028,13527.0
2015-08-07 10:40:00,67.0,67.04,66.92,66.93,9054.0,59.9028,59.9386,59.8313,59.8403,9054.0
2015-08-07 10:45:00,66.93,66.98,66.85,66.95,35469.0,59.8403,59.885,59.7687,59.8581,35469.0
2015-08-07 10:50:00,66.96,67.02,66.85,66.89,13951.0,59.8671,59.9207,59.7687,59.8045,13951.0
2015-08-07 10:55:00,66.87,66.92,66.83,66.83,8235.0,59.7866,59.8313,59.7509,59.7509,8235.0
2015-08-07 11:00:00,66.85,66.9,66.79,66.79,14989.0,59.7687,59.8134,59.7151,59.7151,14989.0
2015-08-07 11:05:00,66.78,66.92,66.78,66.86,13882.0,59.7062,59.8313,59.7062,59.7777,13882.0
2015-08-07 11:10:00,66.83,66.83,66.72,66.75,15252.0,59.7509,59.7509,59.6525,59.6793,15252.0
2015-08-07 11:15:00,66.72,66.72,66.57,66.58,33351.0,59.6525,59.6525,59.5184,59.5273,33351.0
2015-08-07 11:20:00,66.59,66.62,66.54,66.57,26147.0,59.5363,59.5631,59.4916,59.5184,26147.0
2015-08-07 11:25:00,66.56,66.59,66.51,66.55,33918.0,59.5095,59.5363,59.4648,59.5005,33918.0
2015-08-07 11:30:00,66.53,66.55,66.48,66.53,28225.0,59.4826,59.5005,59.4379,59.4826,28225.0
2015-08-07 11:35:00,66.52,66.6,66.49,66.54,29184.0,59.4737,59.5452,59.4469,59.4916,29184.0
2015-08-07 11:40:00,66.55,66.61,66.51,66.6,142076.0,59.5005,59.5542,59.4648,59.5452,142076.0
2015-08-07 11:45:00,66.6,66.63,66.56,66.58,73211.0,59.5452,59.572,59.5095,59.5273,73211.0
2015-08-07 11:50:00,66.59,66.64,66.53,66.57,54770.0,59.5363,59.581,59.4826,59.5184,54770.0
2015-08-07 11:55:00,66.57,66.61,66.52,66.58,31784.0,59.5184,59.5542,59.4737,59.5273,31784.0
2015-08-07 12:00:00,66.58,66.6,66.56,66.56,36659.0,59.5273,59.5452,59.5095,59.5095,36659.0
2015-08-07 12:05:00,66.57,66.6,66.56,66.59,35777.0,59.5184,59.5452,59.5095,59.5363,35777.0
2015-08-07 12:10:00,66.59,66.6,66.55,66.57,38328.0,59.5363,59.5452,59.5005,59.5184,38328.0
2015-08-07 12:15:00,66.58,66.6,66.56,66.59,42472.0,59.5273,59.5452,59.5095,59.5363,42472.0
2015-08-07 12:20:00,66.59,66.59,66.49,66.57,23686.0,59.5363,59.5363,59.4469,59.5184,23686.0
2015-08-07 12:25:00,66.59,66.6,66.54,66.55,22137.0,59.5363,59.5452,59.4916,59.5005,22137.0
2015-08-07 12:30:00,66.54,66.59,66.51,66.58,19586.0,59.4916,59.5363,59.4648,59.5273,19586.0
2015-08-07 12:35:00,66.57,66.59,66.5,66.59,21967.0,59.5184,59.5363,59.4558,59.5363,21967.0
2015-08-07 12:40:00,66.59,66.6,66.56,66.59,22080.0,59.5363,59.5452,59.5095,59.5363,22080.0
2015-08-07 12:45:00,66.59,66.6,66.56,66.59,27322.0,59.5363,59.5452,59.5095,59.5363,27322.0
2015-08-07 12:50:00,66.58,66.6,66.54,66.55,27533.0,59.5273,59.5452,59.4916,59.5005,27533.0
2015-08-07 12:55:00,66.55,66.59,66.52,66.58,23204.0,59.5005,59.5363,59.4737,59.5273,23204.0
2015-08-07 13:00:00,66.58,66.6,66.55,66.59,22234.0,59.5273,59.5452,59.5005,59.5363,22234.0
2015-08-07 13:05:00,66.59,66.59,66.51,66.51,27544.0,59.5363,59.5363,59.4648,59.4648,27544.0
2015-08-07 13:10:00,66.51,66.51,66.39,66.45,33419.0,59.4648,59.4648,59.3575,59.4111,33419.0
2015-08-07 13:15:00,66.45,66.48,66.44,66.45,6620.0,59.4111,59.4379,59.4022,59.4111,6620.0
2015-08-07 13:20:00,66.45,66.49,66.4,66.42,15992.0,59.4111,59.4469,59.3664,59.3843,15992.0
2015-08-07 13:25:00,66.41,66.41,66.34,66.39,12826.0,59.3753,59.3753,59.3128,59.3575,12826.0
2015-08-07 13:30:00,66.39,66.54,66.39,66.54,20140.0,59.3575,59.4916,59.3575,59.4916,20140.0
2015-08-07 13:35:00,66.53,66.59,66.53,66.57,23077.0,59.4826,59.5363,59.4826,59.5184,23077.0
2015-08-07 13:40:00,66.58,66.6,66.57,66.59,21693.0,59.5273,59.5452,59.5184,59.5363,21693.0
2015-08-07 13:45:00,66.59,66.61,66.56,66.59,31343.0,59.5363,59.5542,59.5095,59.5363,31343.0
2015-08-07 13:50:00,66.58,66.61,66.51,66.56,24468.0,59.5273,59.5542,59.4648,59.5095,24468.0
2015-08-07 13:55:00,66.55,66.6,66.53,66.59,23400.0,59.5005,59.5452,59.4826,59.5363,23400.0
2015-08-07 14:00:00,66.59,66.61,66.58,66.59,28473.0,59.5363,59.5542,59.5273,59.5363,28473.0
2015-08-07 14:05:00,66.59,66.61,66.58,66.6,36367.0,59.5363,59.5542,59.5273,59.5452,36367.0
2015-08-07 14:10:00,66.6,66.7,66.58,66.66,46534.0,59.5452,59.6346,59.5273,59.5989,46534.0
2015-08-07 14:15:00,66.66,66.78,66.65,66.71,47468.0,59.5989,59.7062,59.5899,59.6436,47468.0
2015-08-07 14:20:00,66.7,66.8,66.69,66.8,28128.0,59.6346,59.724,59.6257,59.724,28128.0
2015-08-07 14:25:00,66.81,66.91,66.81,66.87,26713.0,59.733,59.8224,59.733,59.7866,26713.0
2015-08-07 14:30:00,66.86,66.98,66.86,66.96,24280.0,59.7777,59.885,59.7777,59.8671,24280.0
2015-08-07 14:35:00,66.97,67.06,66.96,67.01,37642.0,59.876,59.9565,59.8671,59.9118,37642.0
2015-08-07 14:40:00,67.01,67.08,66.96,67.08,30264.0,59.9118,59.9744,59.8671,59.9744,30264.0
2015-08-07 14:45:00,67.09,67.14,67.02,67.14,40935.0,59.9833,60.028,59.9207,60.028,40935.0
2015-08-07 14:50:00,67.14,67.3,67.14,67.2,30463.0,60.028,60.1711,60.028,60.0817,30463.0
2015-08-07 14:55:00,67.19,67.31,67.19,67.3,39425.0,60.0727,60.18,60.0727,60.1711,39425.0
2015-08-07 15:00:00,67.3,67.39,67.26,67.38,35412.0,60.1711,60.2515,60.1353,60.2426,35412.0
2015-08-07 15:05:00,67.38,67.38,67.29,67.32,32360.0,60.2426,60.2426,60.1621,60.1889,32360.0
2015-08-07 15:10:00,67.31,67.34,67.25,67.27,41420.0,60.18,60.2068,60.1264,60.1442,41420.0
2015-08-07 15:15:00,67.26,67.42,67.26,67.4,56663.0,60.1353,60.2784,60.1353,60.2605,56663.0
2015-08-07 15:20:00,67.4,67.5,67.4,67.47,71258.0,60.2605,60.3499,60.2605,60.3231,71258.0
2015-08-07 15:25:00,67.46,67.53,67.39,67.5,74203.0,60.3141,60.3767,60.2515,60.3499,74203.0
2015-08-07 15:30:00,67.51,67.63,67.49,67.63,59724.0,60.3588,60.4661,60.3409,60.4661,59724.0
2015-08-07 15:35:00,67.63,67.63,67.49,67.58,59601.0,60.4661,60.4661,60.3409,60.4214,59601.0
2015-08-07 15:40:00,67.57,67.6,67.47,67.49,69844.0,60.4125,60.4393,60.3231,60.3409,69844.0
2015-08-07 15:45:00,67.49,67.53,67.45,67.51,78710.0,60.3409,60.3767,60.3052,60.3588,78710.0
2015-08-07 15:50:00,67.5,67.62,67.45,67.58,112316.0,60.3499,60.4572,60.3052,60.4214,112316.0
2015-08-07 15:55:00,67.58,67.66,67.56,67.62,275893.0,60.4214,60.4929,60.4035,60.4572,275893.0
2015-08-10 09:30:00,68.0,68.18,67.95,68.14,91320.0,60.7969,60.9579,60.7522,60.9221,91320.0
2015-08-10 09:35:00,68.14,68.33,68.1,68.2,40332.0,60.9221,61.092,60.8863,60.9757,40332.0
2015-08-10 09:40:00,68.22,68.32,68.13,68.14,46165.0,60.9936,61.083,60.9131,60.9221,46165.0
2015-08-10 09:45:00,68.19,68.27,68.11,68.27,14762.0,60.9668,61.0383,60.8953,61.0383,14762.0
2015-08-10 09:50:00,68.27,68.39,68.26,68.35,29772.0,61.0383,61.1456,61.0294,61.1098,29772.0
2015-08-10 09:55:00,68.34,68.39,68.28,68.36,17977.0,61.1009,61.1456,61.0473,61.1188,17977.0
2015-08-10 10:00:00,68.37,68.39,68.23,68.26,36749.0,61.1277,61.1456,61.0026,61.0294,36749.0
2015-08-10 10:05:00,68.26,68.36,68.25,68.29,24019.0,61.0294,61.1188,61.0204,61.0562,24019.0
2015-08-10 10:10:00,68.3,68.33,68.2,68.27,33380.0,61.0651,61.092,60.9757,61.0383,33380.0
2015-08-10 10:15:00,68.29,68.31,68.19,68.2,16735.0,61.0562,61.0741,60.9668,60.9757,16735.0
2015-08-10 10:20:00,68.2,68.23,68.1,68.19,26826.0,60.9757,61.0026,60.8863,60.9668,26826.0
2015-08-10 10:25:00,68.17,68.18,68.08,68.1,22180.0,60.9489,60.9579,60.8684,60.8863,22180.0
2015-08-10 10:30:00,68.11,68.11,67.98,68.01,31099.0,60.8953,60.8953,60.779,60.8059,31099.0
2015-08-10 10:35:00,68.01,68.04,67.89,67.89,28059.0,60.8059,60.8327,60.6986,60.6986,28059.0
2015-08-10 10:40:00,67.88,67.94,67.85,67.91,15862.0,60.6896,60.7433,60.6628,60.7165,15862.0
2015-08-10 10:45:00,67.91,68.1,67.89,68.06,33182.0,60.7165,60.8863,60.6986,60.8506,33182.0
2015-08-10 10:50:00,68.06,68.09,67.98,68.04,41411.0,60.8506,60.8774,60.779,60.8327,41411.0
2015-08-10 10:55:00,68.04,68.05,67.95,68.03,16289.0,60.8327,60.8416,60.7522,60.8237,16289.0
2015-08-10 11:00:00,68.04,68.14,68.04,68.13,22232.0,60.8327,60.9221,60.8327,60.9131,22232.0
2015-08-10 11:05:00,68.14,68.22,68.13,68.22,24267.0,60.9221,60.9936,60.9131,60.9936,24267.0
2015-08-10 11:10:00,68.22,68.29,68.11,68.29,47911.0,60.9936,61.0562,60.8953,61.0562,47911.0
2015-08-10 11:15:00,68.29,68.34,68.27,68.3,19062.0,61.0562,61.1009,61.0383,61.0651,19062.0
2015-08-10 11:20:00,68.3,68.31,68.28,68.3,12315.0,61.0651,61.0741,61.0473,61.0651,12315.0
2015-08-10 11:25:00,68.31,68.32,68.3,68.32,21744.0,61.0741,61.083,61.0651,61.083,21744.0
2015-08-10 11:30:00,68.32,68.34,68.27,68.31,12215.0,61.083,61.1009,61.0383,61.0741,12215.0
2015-08-10 11:35:00,68.3,68.4,68.27,68.35,23849.0,61.0651,61.1545,61.0383,61.1098,23849.0
2015-08-10 11:40:00,68.34,68.35,68.24,68.25,11689.0,61.1009,61.1098,61.0115,61.0204,11689.0
2015-08-10 11:45:00,68.26,68.33,68.25,68.32,11196.0,61.0294,61.092,61.0204,61.083,11196.0
2015-08-10 11:50:00,68.32,68.42,68.26,68.37,36213.0,61.083,61.1724,61.0294,61.1277,36213.0
2015-08-10 11:55:00,68.36,68.37,68.33,68.36,14953.0,61.1188,61.1277,61.092,61.1188,14953.0
2015-08-10 12:00:00,68.35,68.39,68.34,68.39,11493.0,61.1098,61.1456,61.1009,61.1456,11493.0
2015-08-10 12:05:00,68.39,68.45,68.39,68.44,14606.0,61.1456,61.1993,61.1456,61.1903,14606.0
2015-08-10 12:10:00,68.43,68.44,68.34,68.35,18818.0,61.1814,61.1903,61.1009,61.1098,18818.0
2015-08-10 12:15:00,68.36,68.37,68.29,68.3,33844.0,61.1188,61.1277,61.0562,61.0651,33844.0
2015-08-10 12:20:00,68.31,68.36,68.31,68.34,14140.0,61.0741,61.1188,61.0741,61.1009,14140.0
2015-08-10 12:25:00,68.34,68.37,68.33,68.36,14739.0,61.1009,61.1277,61.092,61.1188,14739.0
2015-08-10 12:30:00,68.36,68.37,68.33,68.34,21983.0,61.1188,61.1277,61.092,61.1009,21983.0
2015-08-10 12:35:00,68.32,68.36,68.32,68.34,18760.0,61.083,61.1188,61.083,61.1009,18760.0
2015-08-10 12:40:00,68.33,68.33,68.26,68.26,12241.0,61.092,61.092,61.0294,61.0294,12241.0
2015-08-10 12:45:00,68.27,68.29,68.25,68.29,15157.0,61.0383,61.0562,61.0204,61.0562,15157.0
2015-08-10 12:50:00,68.28,68.33,68.28,68.31,20497.0,61.0473,61.092,61.0473,61.0741,20497.0
2015-08-10 12:55:00,68.31,68.33,68.28,68.29,13761.0,61.0741,61.092,61.0473,61.0562,13761.0
2015-08-10 13:00:00,68.3,68.33,68.28,68.3,13446.0,61.0651,61.092,61.0473,61.0651,13446.0
2015-08-10 13:05:00,68.3,68.31,68.28,68.28,16296.0,61.0651,61.0741,61.0473,61.0473,16296.0
2015-08-10 13:10:00,68.28,68.3,68.26,68.27,12893.0,61.0473,61.0651,61.0294,61.0383,12893.0
2015-08-10 13:15:00,68.27,68.39,68.27,68.35,33173.0,61.0383,61.1456,61.0383,61.1098,33173.0
2015-08-10 13:20:00,68.36,68.38,68.3,68.38,9115.0,61.1188,61.1367,61.0651,61.1367,9115.0
2015-08-10 13:25:00,68.38,68.38,68.34,68.34,6001.0,61.1367,61.1367,61.1009,61.1009,6001.0
2015-08-10 13:30:00,68.34,68.38,68.34,68.36,13746.0,61.1009,61.1367,61.1009,61.1188,13746.0
2015-08-10 13:35:00,68.36,68.37,68.31,68.35,10794.0,61.1188,61.1277,61.0741,61.1098,10794.0
2015-08-10 13:40:00,68.35,68.38,68.33,68.37,9566.0,61.1098,61.1367,61.092,61.1277,9566.0
2015-08-10 13:45:00,68.37,68.38,68.33,68.38,8732.0,61.1277,61.1367,61.092,61.1367,8732.0
2015-08-10 13:50:00,68.37,68.39,68.33,68.33,17103.0,61.1277,61.1456,61.092,61.092,17103.0
2015-08-10 13:55:00,68.33,68.39,68.33,68.38,41416.0,61.092,61.1456,61.092,61.1367,41416.0
2015-08-10 14:00:00,68.38,68.39,68.31,68.33,23236.0,61.1367,61.1456,61.0741,61.092,23236.0
2015-08-10 14:05:00,68.33,68.34,68.32,68.33,16397.0,61.092,61.1009,61.083,61.092,16397.0
2015-08-10 14:10:00,68.34,68.36,68.33,68.35,15745.0,61.1009,61.1188,61.092,61.1098,15745.0
2015-08-10 14:15:00,68.35,68.48,68.35,68.47,55560.0,61.1098,61.2261,61.1098,61.2171,55560.0
2015-08-10 14:20:00,68.47,68.49,68.45,68.48,15069.0,61.2171,61.235,61.1993,61.2261,15069.0
2015-08-10 14:25:00,68.49,68.49,68.39,68.39,16864.0,61.235,61.235,61.1456,61.1456,16864.0
2015-08-10 14:30:00,68.39,68.42,68.35,68.35,51109.0,61.1456,61.1724,61.1098,61.1098,51109.0
2015-08-10 14:35:00,68.35,68.41,68.35,68.41,26945.0,61.1098,61.1635,61.1098,61.1635,26945.0
2015-08-10 14:40:00,68.4,68.41,68.37,68.37,15049.0,61.1545,61.1635,61.1277,61.1277,15049.0
2015-08-10 14:45:00,68.38,68.38,68.3,68.32,25386.0,61.1367,61.1367,61.0651,61.083,25386.0
2015-08-10 14:50:00,68.32,68.34,68.29,68.33,21983.0,61.083,61.1009,61.0562,61.092,21983.0
2015-08-10 14:55:00,68.32,68.36,68.3,68.31,15475.0,61.083,61.1188,61.0651,61.0741,15475.0
2015-08-10 15:00:00,68.31,68.4,68.3,68.38,39898.0,61.0741,61.1545,61.0651,61.1367,39898.0
2015-08-10 15:05:00,68.38,68.41,68.37,68.39,24326.0,61.1367,61.1635,61.1277,61.1456,24326.0
2015-08-10 15:10:00,68.4,68.46,68.4,68.43,83078.0,61.1545,61.2082,61.1545,61.1814,83078.0
2015-08-10 15:15:00,68.43,68.46,68.4,68.45,98624.0,61.1814,61.2082,61.1545,61.1993,98624.0
2015-08-10 15:20:00,68.46,68.47,68.41,68.43,34764.0,61.2082,61.2171,61.1635,61.1814,34764.0
2015-08-10 15:25:00,68.42,68.48,68.42,68.45,48983.0,61.1724,61.2261,61.1724,61.1993,48983.0
2015-08-10 15:30:00,68.44,68.46,68.41,68.43,42889.0,61.1903,61.2082,61.1635,61.1814,42889.0
2015-08-10 15:35:00,68.43,68.46,68.4,68.4,51988.0,61.1814,61.2082,61.1545,61.1545,51988.0
2015-08-10 15:40:00,68.41,68.42,68.33,68.42,53022.0,61.1635,61.1724,61.092,61.1724,53022.0
2015-08-10 15:45:00,68.41,68.43,68.39,68.39,65148.0,61.1635,61.1814,61.1456,61.1456,65148.0
2015-08-10 15:50:00,68.4,68.46,68.39,68.44,124616.0,61.1545,61.2082,61.1456,61.1903,124616.0
2015-08-10 15:55:00,68.44,68.46,68.4,68.45,131208.0,61.1903,61.2082,61.1545,61.1993,131208.0
2015-08-11 09:30:00,68.15,68.15,67.38,67.7,118415.0,60.931,60.931,60.2426,60.5287,118415.0
2015-08-11 09:35:00,67.66,67.8,67.57,67.66,51834.0,60.4929,60.6181,60.4125,60.4929,51834.0
2015-08-11 09:40:00,67.75,67.82,67.5,67.73,65350.0,60.5734,60.636,60.3499,60.5555,65350.0
2015-08-11 09:45:00,67.69,67.75,67.57,67.65,48862.0,60.5198,60.5734,60.4125,60.484,48862.0
2015-08-11 09:50:00,67.65,67.65,67.32,67.35,41116.0,60.484,60.484,60.1889,60.2158,41116.0
2015-08-11 09:55:00,67.38,67.49,67.3,67.33,44300.0,60.2426,60.3409,60.1711,60.1979,44300.0
2015-08-11 10:00:00,67.33,67.45,67.25,67.25,46888.0,60.1979,60.3052,60.1264,60.1264,46888.0
2015-08-11 10:05:00,67.28,67.46,67.27,67.45,51579.0,60.1532,60.3141,60.1442,60.3052,51579.0
2015-08-11 10:10:00,67.48,67.7,67.37,67.7,43441.0,60.332,60.5287,60.2337,60.5287,43441.0
2015-08-11 10:15:00,67.7,67.87,67.67,67.85,31827.0,60.5287,60.6807,60.5019,60.6628,31827.0
2015-08-11 10:20:00,67.85,67.93,67.75,67.8,28572.0,60.6628,60.7343,60.5734,60.6181,28572.0
2015-08-11 10:25:00,67.78,67.9,67.76,67.78,33885.0,60.6002,60.7075,60.5823,60.6002,33885.0
2015-08-11 10:30:00,67.8,67.89,67.76,67.8,23134.0,60.6181,60.6986,60.5823,60.6181,23134.0
2015-08-11 10:35:00,67.8,67.93,67.77,67.83,46738.0,60.6181,60.7343,60.5913,60.6449,46738.0
2015-08-11 10:40:00,67.83,68.0,67.78,67.96,17873.0,60.6449,60.7969,60.6002,60.7612,17873.0
2015-08-11 10:45:00,67.98,68.02,67.9,67.93,42944.0,60.779,60.8148,60.7075,60.7343,42944.0
2015-08-11 10:50:00,67.93,67.99,67.83,67.96,46283.0,60.7343,60.788,60.6449,60.7612,46283.0
2015-08-11 10:55:00,67.94,67.97,67.73,67.73,25806.0,60.7433,60.7701,60.5555,60.5555,25806.0
2015-08-11 11:00:00,67.74,67.86,67.73,67.73,20314.0,60.5645,60.6717,60.5555,60.5555,20314.0
2015-08-11 11:05:00,67.73,67.73,67.58,67.65,24977.0,60.5555,60.5555,60.4214,60.484,24977.0
2015-08-11 11:10:00,67.63,67.72,67.61,67.71,21454.0,60.4661,60.5466,60.4482,60.5376,21454.0
2015-08-11 11:15:00,67.71,67.72,67.54,67.57,23312.0,60.5376,60.5466,60.3856,60.4125,23312.0
2015-08-11 11:20:00,67.56,67.56,67.42,67.44,27024.0,60.4035,60.4035,60.2784,60.2962,27024.0
2015-08-11 11:25:00,67.44,67.5,67.37,67.46,21383.0,60.2962,60.3499,60.2337,60.3141,21383.0
2015-08-11 11:30:00,67.44,67.58,67.44,67.48,10968.0,60.2962,60.4214,60.2962,60.332,10968.0
2015-08-11 11:35:00,67.47,67.56,67.43,67.45,15615.0,60.3231,60.4035,60.2873,60.3052,15615.0
2015-08-11 11:40:00,67.44,67.45,67.31,67.32,19251.0,60.2962,60.3052,60.18,60.1889,19251.0
2015-08-11 11:45:00,67.32,67.41,67.2,67.21,38467.0,60.1889,60.2694,60.0817,60.0906,38467.0
2015-08-11 11:50:00,67.2,67.23,67.14,67.18,19841.0,60.0817,60.1085,60.028,60.0638,19841.0
2015-08-11 11:55:00,67.17,67.28,67.15,67.24,27984.0,60.0548,60.1532,60.037,60.1174,27984.0
2015-08-11 12:00:00,67.26,67.3,67.24,67.28,20514.0,60.1353,60.1711,60.1174,60.1532,20514.0
2015-08-11 12:05:00,67.27,67.28,67.22,67.25,14012.0,60.1442,60.1532,60.0995,60.1264,14012.0
2015-08-11 12:10:00,67.25,67.34,67.25,67.32,17850.0,60.1264,60.2068,60.1264,60.1889,17850.0
2015-08-11 12:15:00,67.32,67.35,67.27,67.28,19127.0,60.1889,60.2158,60.1442,60.1532,19127.0
2015-08-11 12:20:00,67.27,67.27,67.21,67.22,25693.0,60.1442,60.1442,60.0906,60.0995,25693.0
2015-08-11 12:25:00,67.22,67.27,67.19,67.26,15340.0,60.0995,60.1442,60.0727,60.1353,15340.0
2015-08-11 12:30:00,67.26,67.38,67.25,67.38,14311.0,60.1353,60.2426,60.1264,60.2426,14311.0
2015-08-11 12:35:00,67.38,67.38,67.3,67.31,13395.0,60.2426,60.2426,60.1711,60.18,13395.0
2015-08-11 12:40:00,67.3,67.36,67.29,67.33,15362.0,60.1711,60.2247,60.1621,60.1979,15362.0
2015-08-11 12:45:00,67.32,67.37,67.32,67.34,26290.0,60.1889,60.2337,60.1889,60.2068,26290.0
2015-08-11 12:50:00,67.33,67.37,67.3,67.35,11194.0,60.1979,60.2337,60.1711,60.2158,11194.0
2015-08-11 12:55:00,67.37,67.37,67.22,67.23,13208.0,60.2337,60.2337,60.0995,60.1085,13208.0
2015-08-11 13:00:00,67.22,67.22,67.12,67.15,18418.0,60.0995,60.0995,60.0101,60.037,18418.0
2015-08-11 13:05:00,67.15,67.2,67.1,67.16,14325.0,60.037,60.0817,59.9923,60.0459,14325.0
2015-08-11 13:10:00,67.14,67.18,67.04,67.15,21655.0,60.028,60.0638,59.9386,60.037,21655.0
2015-08-11 13:15:00,67.17,67.19,67.06,67.09,27147.0,60.0548,60.0727,59.9565,59.9833,27147.0
2015-08-11 13:20:00,67.1,67.21,67.05,67.13,25931.0,59.9923,60.0906,59.9476,60.0191,25931.0
2015-08-11 13:25:00,67.13,67.22,67.13,67.17,12816.0,60.0191,60.0995,60.0191,60.0548,12816.0
2015-08-11 13:30:00,67.16,67.16,67.06,67.09,11300.0,60.0459,60.0459,59.9565,59.9833,11300.0
2015-08-11 13:35:00,67.1,67.25,67.09,67.23,17666.0,59.9923,60.1264,59.9833,60.1085,17666.0
2015-08-11 13:40:00,67.22,67.27,67.16,67.16,13686.0,60.0995,60.1442,60.0459,60.0459,13686.0
2015-08-11 13:45:00,67.16,67.25,67.14,67.16,55109.0,60.0459,60.1264,60.028,60.0459,55109.0
2015-08-11 13:50:00,67.16,67.19,67.1,67.17,22919.0,60.0459,60.0727,59.9923,60.0548,22919.0
2015-08-11 13:55:00,67.16,67.17,67.05,67.07,20515.0,60.0459,60.0548,59.9476,59.9654,20515.0
2015-08-11 14:00:00,67.06,67.11,67.02,67.08,28721.0,59.9565,60.0012,59.9207,59.9744,28721.0
2015-08-11 14:05:00,67.07,67.26,67.07,67.26,21126.0,59.9654,60.1353,59.9654,60.1353,21126.0
2015-08-11 14:10:00,67.27,67.28,67.09,67.09,22681.0,60.1442,60.1532,59.9833,59.9833,22681.0
2015-08-11 14:15:00,67.1,67.19,67.08,67.16,36372.0,59.9923,60.0727,59.9744,60.0459,36372.0
2015-08-11 14:20:00,67.16,67.27,67.14,67.24,23586.0,60.0459,60.1442,60.028,60.1174,23586.0
2015-08-11 14:25:00,67.24,67.37,67.24,67.33,15906.0,60.1174,60.2337,60.1174,60.1979,15906.0
2015-08-11 14:30:00,67.33,67.37,67.28,67.3,23298.0,60.1979,60.2337,60.1532,60.1711,23298.0
2015-08-11 14:35:00,67.29,67.38,67.28,67.37,30177.0,60.1621,60.2426,60.1532,60.2337,30177.0
2015-08-11 14:40:00,67.37,67.45,67.34,67.43,27845.0,60.2337,60.3052,60.2068,60.2873,27845.0
2015-08-11 14:45:00,67.42,67.46,67.37,67.37,22976.0,60.2784,60.3141,60.2337,60.2337,22976.0
2015-08-11 14:50:00,67.37,67.38,67.32,67.37,11282.0,60.2337,60.2426,60.1889,60.2337,11282.0
2015-08-11 14:55:00,67.37,67.46,67.37,67.41,17896.0,60.2337,60.3141,60.2337,60.2694,17896.0
2015-08-11 15:00:00,67.41,67.47,67.39,67.44,40858.0,60.2694,60.3231,60.2515,60.2962,40858.0
2015-08-11 15:05:00,67.45,67.51,67.42,67.45,28488.0,60.3052,60.3588,60.2784,60.3052,28488.0
2015-08-11 15:10:00,67.45,67.6,67.43,67.58,22600.0,60.3052,60.4393,60.2873,60.4214,22600.0
2015-08-11 15:15:00,67.59,67.59,67.5,67.56,31463.0,60.4303,60.4303,60.3499,60.4035,31463.0
2015-08-11 15:20:00,67.57,67.57,67.51,67.54,39279.0,60.4125,60.4125,60.3588,60.3856,39279.0
2015-08-11 15:25:00,67.55,67.61,67.53,67.6,24899.0,60.3946,60.4482,60.3767,60.4393,24899.0
2015-08-11 15:30:00,67.6,67.66,67.55,67.59,83999.0,60.4393,60.4929,60.3946,60.4303,83999.0
2015-08-11 15:35:00,67.59,67.74,67.58,67.74,43106.0,60.4303,60.5645,60.4214,60.5645,43106.0
2015-08-11 15:40:00,67.74,67.75,67.66,67.68,48909.0,60.5645,60.5734,60.4929,60.5108,48909.0
2015-08-11 15:45:00,67.67,67.72,67.62,67.66,49950.0,60.5019,60.5466,60.4572,60.4929,49950.0
2015-08-11 15:50:00,67.65,67.81,67.58,67.76,122022.0,60.484,60.627,60.4214,60.5823,122022.0
2015-08-11 15:55:00,67.76,67.88,67.76,67.79,253030.0,60.5823,60.6896,60.5823,60.6092,253030.0
2015-08-12 09:30:00,67.83,67.85,67.45,67.64,113117.0,60.6449,60.6628,60.3052,60.4751,113117.0
2015-08-12 09:35:00,67.62,67.92,67.53,67.71,46637.0,60.4572,60.7254,60.3767,60.5376,46637.0
2015-08-12 09:40:00,67.72,67.82,67.63,67.67,41259.0,60.5466,60.636,60.4661,60.5019,41259.0
2015-08-12 09:45:00,67.65,67.73,67.52,67.52,24630.0,60.484,60.5555,60.3678,60.3678,24630.0
2015-08-12 09:50:00,67.47,67.52,67.35,67.49,25400.0,60.3231,60.3678,60.2158,60.3409,25400.0
2015-08-12 09:55:00,67.49,67.53,67.4,67.5,18200.0,60.3409,60.3767,60.2605,60.3499,18200.0
2015-08-12 10:00:00,67.5,67.54,67.32,67.36,29529.0,60.3499,60.3856,60.1889,60.2247,29529.0
2015-08-12 10:05:00,67.35,67.39,67.09,67.16,63953.0,60.2158,60.2515,59.9833,60.0459,63953.0
2015-08-12 10:10:00,67.12,67.24,66.95,66.95,59706.0,60.0101,60.1174,59.8581,59.8581,59706.0
2015-08-12 10:15:00,66.95,67.03,66.87,67.0,73113.0,59.8581,59.9297,59.7866,59.9028,73113.0
2015-08-12 10:20:00,67.0,67.02,66.64,66.68,52096.0,59.9028,59.9207,59.581,59.6167,52096.0
2015-08-12 10:25:00,66.68,66.92,66.66,66.91,28004.0,59.6167,59.8313,59.5989,59.8224,28004.0
2015-08-12 10:30:00,66.92,66.92,66.79,66.91,19440.0,59.8313,59.8313,59.7151,59.8224,19440.0
2015-08-12 10:35:00,66.9,67.02,66.88,67.01,22999.0,59.8134,59.9207,59.7956,59.9118,22999.0
2015-08-12 10:40:00,67.02,67.02,66.86,66.92,31599.0,59.9207,59.9207,59.7777,59.8313,31599.0
2015-08-12 10:45:00,66.91,66.92,66.74,66.75,20450.0,59.8224,59.8313,59.6704,59.6793,20450.0
2015-08-12 10:50:00,66.76,66.78,66.68,66.69,26092.0,59.6883,59.7062,59.6167,59.6257,26092.0
2015-08-12 10:55:00,66.71,66.81,66.69,66.79,20659.0,59.6436,59.733,59.6257,59.7151,20659.0
2015-08-12 11:00:00,66.8,66.92,66.78,66.85,15582.0,59.724,59.8313,59.7062,59.7687,15582.0
2015-08-12 11:05:00,66.84,66.86,66.77,66.8,16191.0,59.7598,59.7777,59.6972,59.724,16191.0
2015-08-12 11:10:00,66.81,66.9,66.76,66.77,27424.0,59.733,59.8134,59.6883,59.6972,27424.0
2015-08-12 11:15:00,66.77,66.89,66.76,66.83,25722.0,59.6972,59.8045,59.6883,59.7509,25722.0
2015-08-12 11:20:00,66.83,66.85,66.73,66.74,20667.0,59.7509,59.7687,59.6614,59.6704,20667.0
2015-08-12 11:25:00,66.74,66.84,66.74,66.84,18207.0,59.6704,59.7598,59.6704,59.7598,18207.0
2015-08-12 11:30:00,66.84,66.84,66.74,66.79,30428.0,59.7598,59.7598,59.6704,59.7151,30428.0
2015-08-12 11:35:00,66.79,66.8,66.66,66.7,42287.0,59.7151,59.724,59.5989,59.6346,42287.0
2015-08-12 11:40:00,66.7,66.73,66.63,66.64,22670.0,59.6346,59.6614,59.572,59.581,22670.0
2015-08-12 11:45:00,66.64,66.79,66.63,66.79,18397.0,59.581,59.7151,59.572,59.7151,18397.0
2015-08-12 11:50:00,66.78,66.81,66.62,66.65,21272.0,59.7062,59.733,59.5631,59.5899,21272.0
2015-08-12 11:55:00,66.66,66.74,66.65,66.7,17076.0,59.5989,59.6704,59.5899,59.6346,17076.0
2015-08-12 12:00:00,66.69,66.77,66.64,66.67,29126.0,59.6257,59.6972,59.581,59.6078,29126.0
2015-08-12 12:05:00,66.68,66.81,66.65,66.78,17053.0,59.6167,59.733,59.5899,59.7062,17053.0
2015-08-12 12:10:00,66.79,66.91,66.78,66.9,15231.0,59.7151,59.8224,59.7062,59.8134,15231.0
2015-08-12 12:15:00,66.92,66.95,66.87,66.89,10272.0,59.8313,59.8581,59.7866,59.8045,10272.0
2015-08-12 12:20:00,66.88,66.88,66.8,66.82,11543.0,59.7956,59.7956,59.724,59.7419,11543.0
2015-08-12 12:25:00,66.82,66.88,66.74,66.88,11315.0,59.7419,59.7956,59.6704,59.7956,11315.0
2015-08-12 12:30:00,66.89,66.98,66.83,66.98,17060.0,59.8045,59.885,59.7509,59.885,17060.0
2015-08-12 12:35:00,66.97,67.04,66.96,67.0,13637.0,59.876,59.9386,59.8671,59.9028,13637.0
2015-08-12 12:40:00,67.01,67.13,67.0,67.08,10712.0,59.9118,60.0191,59.9028,59.9744,10712.0
2015-08-12 12:45:00,67.09,67.12,66.97,66.99,9350.0,59.9833,60.0101,59.876,59.8939,9350.0
2015-08-12 12:50:00,66.99,67.03,66.93,67.03,9563.0,59.8939,59.9297,59.8403,59.9297,9563.0
2015-08-12 12:55:00,67.01,67.11,66.97,67.1,45987.0,59.9118,60.0012,59.876,59.9923,45987.0
2015-08-12 13:00:00,67.1,67.24,67.08,67.24,16367.0,59.9923,60.1174,59.9744,60.1174,16367.0
2015-08-12 13:05:00,67.24,67.3,67.19,67.19,15526.0,60.1174,60.1711,60.0727,60.0727,15526.0
2015-08-12 13:10:00,67.2,67.24,67.13,67.19,11466.0,60.0817,60.1174,60.0191,60.0727,11466.0
2015-08-12 13:15:00,67.2,67.26,67.15,67.26,9073.0,60.0817,60.1353,60.037,60.1353,9073.0
2015-08-12 13:20:00,67.27,67.41,67.27,67.34,21582.0,60.1442,60.2694,60.1442,60.2068,21582.0
2015-08-12 13:25:00,67.33,67.33,67.23,67.24,9060.0,60.1979,60.1979,60.1085,60.1174,9060.0
2015-08-12 13:30:00,67.23,67.26,67.16,67.19,9992.0,60.1085,60.1353,60.0459,60.0727,9992.0
2015-08-12 13:35:00,67.19,67.21,67.16,67.17,10217.0,60.0727,60.0906,60.0459,60.0548,10217.0
2015-08-12 13:40:00,67.18,67.26,67.18,67.26,23649.0,60.0638,60.1353,60.0638,60.1353,23649.0
2015-08-12 13:45:00,67.27,67.49,67.25,67.49,20334.0,60.1442,60.3409,60.1264,60.3409,20334.0
2015-08-12 13:50:00,67.47,67.53,67.46,67.51,26225.0,60.3231,60.3767,60.3141,60.3588,26225.0
2015-08-12 13:55:00,67.52,67.53,67.45,67.49,18269.0,60.3678,60.3767,60.3052,60.3409,18269.0
2015-08-12 14:00:00,67.48,67.48,67.36,67.37,28177.0,60.332,60.332,60.2247,60.2337,28177.0
2015-08-12 14:05:00,67.35,67.51,67.32,67.5,28670.0,60.2158,60.3588,60.1889,60.3499,28670.0
2015-08-12 14:10:00,67.5,67.54,67.49,67.51,18749.0,60.3499,60.3856,60.3409,60.3588,18749.0
2015-08-12 14:15:00,67.51,67.52,67.41,67.52,39204.0,60.3588,60.3678,60.2694,60.3678,39204.0
2015-08-12 14:20:00,67.5,67.52,67.43,67.46,23253.0,60.3499,60.3678,60.2873,60.3141,23253.0
2015-08-12 14:25:00,67.47,67.48,67.33,67.4,24230.0,60.3231,60.332,60.1979,60.2605,24230.0
2015-08-12 14:30:00,67.41,67.48,67.41,67.45,21023.0,60.2694,60.332,60.2694,60.3052,21023.0
2015-08-12 14:35:00,67.47,67.61,67.46,67.59,32421.0,60.3231,60.4482,60.3141,60.4303,32421.0
2015-08-12 14:40:00,67.6,67.68,67.58,67.65,24931.0,60.4393,60.5108,60.4214,60.484,24931.0
2015-08-12 14:45:00,67.67,67.73,67.55,67.65,176804.0,60.5019,60.5555,60.3946,60.484,176804.0
2015-08-12 14:50:00,67.66,67.67,67.51,67.67,71679.0,60.4929,60.5019,60.3588,60.5019,71679.0
2015-08-12 14:55:00,67.67,67.72,67.49,67.71,78153.0,60.5019,60.5466,60.3409,60.5376,78153.0
2015-08-12 15:00:00,67.69,67.82,67.68,67.69,31741.0,60.5198,60.636,60.5108,60.5198,31741.0
2015-08-12 15:05:00,67.68,67.73,67.62,67.72,34448.0,60.5108,60.5555,60.4572,60.5466,34448.0
2015-08-12 15:10:00,67.72,67.75,67.6,67.63,47324.0,60.5466,60.5734,60.4393,60.4661,47324.0
2015-08-12 15:15:00,67.64,67.65,67.58,67.59,30292.0,60.4751,60.484,60.4214,60.4303,30292.0
2015-08-12 15:20:00,67.6,67.63,67.54,67.63,86713.0,60.4393,60.4661,60.3856,60.4661,86713.0
2015-08-12 15:25:00,67.64,67.71,67.62,67.66,42418.0,60.4751,60.5376,60.4572,60.4929,42418.0
2015-08-12 15:30:00,67.66,67.69,67.64,67.69,68427.0,60.4929,60.5198,60.4751,60.5198,68427.0
2015-08-12 15:35:00,67.69,67.69,67.56,67.57,50478.0,60.5198,60.5198,60.4035,60.4125,50478.0
2015-08-12 15:40:00,67.56,67.57,67.48,67.48,63623.0,60.4035,60.4125,60.332,60.332,63623.0
2015-08-12 15:45:00,67.49,67.49,67.4,67.42,114937.0,60.3409,60.3409,60.2605,60.2784,114937.0
2015-08-12 15:50:00,67.42,67.51,67.42,67.47,131147.0,60.2784,60.3588,60.2784,60.3231,131147.0
2015-08-12 15:55:00,67.47,67.48,67.43,67.48,160667.0,60.3231,60.332,60.2873,60.332,160667.0
2015-08-13 09:30:00,67.41,67.6,67.22,67.47,55132.0,60.2694,60.4393,60.0995,60.3231,55132.0
2015-08-13 09:35:00,67.47,67.47,67.23,67.23,33238.0,60.3231,60.3231,60.1085,60.1085,33238.0
2015-08-13 09:40:00,67.27,67.52,67.18,67.46,17244.0,60.1442,60.3678,60.0638,60.3141,17244.0
2015-08-13 09:45:00,67.46,67.47,67.08,67.16,35343.0,60.3141,60.3231,59.9744,60.0459,35343.0
2015-08-13 09:50:00,67.11,67.17,66.99,67.08,42030.0,60.0012,60.0548,59.8939,59.9744,42030.0
2015-08-13 09:55:00,67.11,67.17,66.91,66.98,29674.0,60.0012,60.0548,59.8224,59.885,29674.0
2015-08-13 10:00:00,66.97,67.06,66.89,66.91,29292.0,59.876,59.9565,59.8045,59.8224,29292.0
2015-08-13 10:05:00,66.91,67.02,66.89,66.98,38657.0,59.8224,59.9207,59.8045,59.885,38657.0
2015-08-13 10:10:00,67.0,67.03,66.9,66.91,22115.0,59.9028,59.9297,59.8134,59.8224,22115.0
2015-08-13 10:15:00,66.9,66.98,66.85,66.94,20105.0,59.8134,59.885,59.7687,59.8492,20105.0
2015-08-13 10:20:00,66.94,66.99,66.9,66.94,44343.0,59.8492,59.8939,59.8134,59.8492,44343.0
2015-08-13 10:25:00,66.94,67.03,66.93,67.02,41938.0,59.8492,59.9297,59.8403,59.9207,41938.0
2015-08-13 10:30:00,67.04,67.04,66.95,67.01,21123.0,59.9386,59.9386,59.8581,59.9118,21123.0
2015-08-13 10:35:00,67.03,67.1,67.01,67.07,100440.0,59.9297,59.9923,59.9118,59.9654,100440.0
2015-08-13 10:40:00,67.1,67.22,67.09,67.2,51177.0,59.9923,60.0995,59.9833,60.0817,51177.0
2015-08-13 10:45:00,67.2,67.31,67.17,67.27,85149.0,60.0817,60.18,60.0548,60.1442,85149.0
2015-08-13 10:50:00,67.27,67.28,67.2,67.25,55747.0,60.1442,60.1532,60.0817,60.1264,55747.0
2015-08-13 10:55:00,67.25,67.28,67.12,67.13,21542.0,60.1264,60.1532,60.0101,60.0191,21542.0
2015-08-13 11:00:00,67.12,67.22,67.12,67.18,21071.0,60.0101,60.0995,60.0101,60.0638,21071.0
2015-08-13 11:05:00,67.17,67.21,67.07,67.08,17074.0,60.0548,60.0906,59.9654,59.9744,17074.0
2015-08-13 11:10:00,67.09,67.17,67.03,67.14,15948.0,59.9833,60.0548,59.9297,60.028,15948.0
2015-08-13 11:15:00,67.18,67.37,67.16,67.37,20513.0,60.0638,60.2337,60.0459,60.2337,20513.0
2015-08-13 11:20:00,67.37,67.37,67.26,67.31,24500.0,60.2337,60.2337,60.1353,60.18,24500.0
2015-08-13 11:25:00,67.31,67.36,67.27,67.32,18046.0,60.18,60.2247,60.1442,60.1889,18046.0
2015-08-13 11:30:00,67.33,67.42,67.29,67.4,9233.0,60.1979,60.2784,60.1621,60.2605,9233.0
2015-08-13 11:35:00,67.44,67.48,67.33,67.35,29838.0,60.2962,60.332,60.1979,60.2158,29838.0
2015-08-13 11:40:00,67.35,67.46,67.35,67.41,33859.0,60.2158,60.3141,60.2158,60.2694,33859.0
2015-08-13 11:45:00,67.43,67.61,67.41,67.61,31032.0,60.2873,60.4482,60.2694,60.4482,31032.0
2015-08-13 11:50:00,67.61,67.66,67.58,67.63,23259.0,60.4482,60.4929,60.4214,60.4661,23259.0
2015-08-13 11:55:00,67.63,67.64,67.56,67.64,21396.0,60.4661,60.4751,60.4035,60.4751,21396.0
2015-08-13 12:00:00,67.64,67.66,67.58,67.64,11307.0,60.4751,60.4929,60.4214,60.4751,11307.0
2015-08-13 12:05:00,67.65,67.8,67.63,67.8,24617.0,60.484,60.6181,60.4661,60.6181,24617.0
2015-08-13 12:10:00,67.8,67.89,67.8,67.84,15348.0,60.6181,60.6986,60.6181,60.6539,15348.0
2015-08-13 12:15:00,67.83,67.87,67.81,67.84,11929.0,60.6449,60.6807,60.627,60.6539,11929.0
2015-08-13 12:20:00,67.86,67.86,67.81,67.83,7376.0,60.6717,60.6717,60.627,60.6449,7376.0
2015-08-13 12:25:00,67.84,67.98,67.84,67.98,17771.0,60.6539,60.779,60.6539,60.779,17771.0
2015-08-13 12:30:00,67.99,67.99,67.95,67.97,10572.0,60.788,60.788,60.7522,60.7701,10572.0
2015-08-13 12:35:00,67.98,67.98,67.94,67.97,7191.0,60.779,60.779,60.7433,60.7701,7191.0
2015-08-13 12:40:00,67.96,67.96,67.82,67.88,13337.0,60.7612,60.7612,60.636,60.6896,13337.0
2015-08-13 12:45:00,67.89,67.94,67.89,67.94,4265.0,60.6986,60.7433,60.6986,60.7433,4265.0
2015-08-13 12:50:00,67.94,68.04,67.94,68.03,24432.0,60.7433,60.8327,60.7433,60.8237,24432.0
2015-08-13 12:55:00,68.02,68.03,67.98,67.98,5400.0,60.8148,60.8237,60.779,60.779,5400.0
2015-08-13 13:00:00,67.95,68.06,67.95,68.05,11536.0,60.7522,60.8506,60.7522,60.8416,11536.0
2015-08-13 13:05:00,68.04,68.16,68.04,68.15,12213.0,60.8327,60.94,60.8327,60.931,12213.0
2015-08-13 13:10:00,68.13,68.16,68.12,68.15,10075.0,60.9131,60.94,60.9042,60.931,10075.0
2015-08-13 13:15:00,68.15,68.16,68.04,68.04,14434.0,60.931,60.94,60.8327,60.8327,14434.0
2015-08-13 13:20:00,68.05,68.11,68.05,68.08,8648.0,60.8416,60.8953,60.8416,60.8684,8648.0
2015-08-13 13:25:00,68.09,68.14,68.08,68.12,9339.0,60.8774,60.9221,60.8684,60.9042,9339.0
2015-08-13 13:30:00,68.12,68.13,68.05,68.05,9410.0,60.9042,60.9131,60.8416,60.8416,9410.0
2015-08-13 13:35:00,68.04,68.05,67.92,67.93,14104.0,60.8327,60.8416,60.7254,60.7343,14104.0
2015-08-13 13:40:00,67.94,67.94,67.9,67.93,10152.0,60.7433,60.7433,60.7075,60.7343,10152.0
2015-08-13 13:45:00,67.93,67.95,67.88,67.88,22476.0,60.7343,60.7522,60.6896,60.6896,22476.0
2015-08-13 13:50:00,67.88,67.88,67.8,67.83,12573.0,60.6896,60.6896,60.6181,60.6449,12573.0
2015-08-13 13:55:00,67.84,67.92,67.82,67.92,10158.0,60.6539,60.7254,60.636,60.7254,10158.0
2015-08-13 14:00:00,67.94,67.98,67.9,67.98,16539.0,60.7433,60.779,60.7075,60.779,16539.0
2015-08-13 14:05:00,67.99,68.08,67.95,68.07,22414.0,60.788,60.8684,60.7522,60.8595,22414.0
2015-08-13 14:10:00,68.08,68.13,68.06,68.12,12180.0,60.8684,60.9131,60.8506,60.9042,12180.0
2015-08-13 14:15:00,68.13,68.15,68.06,68.09,22691.0,60.9131,60.931,60.8506,60.8774,22691.0
2015-08-13 14:20:00,68.09,68.19,68.08,68.14,61990.0,60.8774,60.9668,60.8684,60.9221,61990.0
2015-08-13 14:25:00,68.13,68.2,68.13,68.19,20766.0,60.9131,60.9757,60.9131,60.9668,20766.0
2015-08-13 14:30:00,68.19,68.21,68.17,68.17,12382.0,60.9668,60.9847,60.9489,60.9489,12382.0
2015-08-13 14:35:00,68.17,68.22,68.16,68.17,21703.0,60.9489,60.9936,60.94,60.9489,21703.0
2015-08-13 14:40:00,68.18,68.19,68.14,68.15,10563.0,60.9579,60.9668,60.9221,60.931,10563.0
2015-08-13 14:45:00,68.16,68.16,68.12,68.16,31184.0,60.94,60.94,60.9042,60.94,31184.0
2015-08-13 14:50:00,68.17,68.25,68.17,68.23,29127.0,60.9489,61.0204,60.9489,61.0026,29127.0
2015-08-13 14:55:00,68.24,68.26,68.23,68.25,15055.0,61.0115,61.0294,61.0026,61.0204,15055.0
2015-08-13 15:00:00,68.25,68.27,68.19,68.19,21433.0,61.0204,61.0383,60.9668,60.9668,21433.0
2015-08-13 15:05:00,68.19,68.2,68.08,68.08,32566.0,60.9668,60.9757,60.8684,60.8684,32566.0
2015-08-13 15:10:00,68.08,68.1,68.01,68.06,23051.0,60.8684,60.8863,60.8059,60.8506,23051.0
2015-08-13 15:15:00,68.05,68.08,67.99,68.06,24084.0,60.8416,60.8684,60.788,60.8506,24084.0
2015-08-13 15:20:00,68.06,68.08,67.93,67.94,32055.0,60.8506,60.8684,60.7343,60.7433,32055.0
2015-08-13 15:25:00,67.93,67.99,67.93,67.95,31756.0,60.7343,60.788,60.7343,60.7522,31756.0
2015-08-13 15:30:00,67.94,67.97,67.8,67.81,35378.0,60.7433,60.7701,60.6181,60.627,35378.0
2015-08-13 15:35:00,67.81,67.85,67.73,67.81,49068.0,60.627,60.6628,60.5555,60.627,49068.0
2015-08-13 15:40:00,67.82,67.88,67.8,67.82,50154.0,60.636,60.6896,60.6181,60.636,50154.0
2015-08-13 15:45:00,67.82,67.92,67.81,67.91,52704.0,60.636,60.7254,60.627,60.7165,52704.0
2015-08-13 15:50:00,67.9,67.98,67.86,67.98,75003.0,60.7075,60.779,60.6717,60.779,75003.0
2015-08-13 15:55:00,67.98,67.99,67.91,67.94,125269.0,60.779,60.788,60.7165,60.7433,125269.0
2015-08-14 09:30:00,67.69,67.92,67.43,67.43,105061.0,60.5198,60.7254,60.2873,60.2873,105061.0
2015-08-14 09:35:00,67.44,67.7,67.4,67.55,48715.0,60.2962,60.5287,60.2605,60.3946,48715.0
2015-08-14 09:40:00,67.55,67.56,67.41,67.54,38756.0,60.3946,60.4035,60.2694,60.3856,38756.0
2015-08-14 09:45:00,67.56,67.8,67.52,67.73,61273.0,60.4035,60.6181,60.3678,60.5555,61273.0
2015-08-14 09:50:00,67.73,67.99,67.68,67.98,52349.0,60.5555,60.788,60.5108,60.779,52349.0
2015-08-14 09:55:00,67.99,68.0,67.85,67.93,19153.0,60.788,60.7969,60.6628,60.7343,19153.0
2015-08-14 10:00:00,67.93,68.04,67.9,67.97,24020.0,60.7343,60.8327,60.7075,60.7701,24020.0
2015-08-14 10:05:00,67.95,67.98,67.79,67.85,16900.0,60.7522,60.779,60.6092,60.6628,16900.0
2015-08-14 10:10:00,67.84,67.87,67.71,67.79,31809.0,60.6539,60.6807,60.5376,60.6092,31809.0
2015-08-14 10:15:00,67.79,67.86,67.76,67.83,21689.0,60.6092,60.6717,60.5823,60.6449,21689.0
2015-08-14 10:20:00,67.84,67.87,67.69,67.75,35835.0,60.6539,60.6807,60.5198,60.5734,35835.0
2015-08-14 10:25:00,67.75,67.75,67.58,67.6,38884.0,60.5734,60.5734,60.4214,60.4393,38884.0
2015-08-14 10:30:00,67.58,67.7,67.58,67.63,33183.0,60.4214,60.5287,60.4214,60.4661,33183.0
2015-08-14 10:35:00,67.63,67.71,67.62,67.69,22578.0,60.4661,60.5376,60.4572,60.5198,22578.0
2015-08-14 10:40:00,67.69,67.71,67.58,67.59,45047.0,60.5198,60.5376,60.4214,60.4303,45047.0
2015-08-14 10:45:00,67.59,67.59,67.46,67.49,24241.0,60.4303,60.4303,60.3141,60.3409,24241.0
2015-08-14 10:50:00,67.49,67.62,67.49,67.57,17149.0,60.3409,60.4572,60.3409,60.4125,17149.0
2015-08-14 10:55:00,67.57,67.6,67.51,67.51,12160.0,60.4125,60.4393,60.3588,60.3588,12160.0
2015-08-14 11:00:00,67.5,67.55,67.47,67.48,14100.0,60.3499,60.3946,60.3231,60.332,14100.0
2015-08-14 11:05:00,67.47,67.48,67.28,67.37,54457.0,60.3231,60.332,60.1532,60.2337,54457.0
2015-08-14 11:10:00,67.36,67.41,67.29,67.29,39153.0,60.2247,60.2694,60.1621,60.1621,39153.0
2015-08-14 11:15:00,67.31,67.33,67.23,67.26,9967.0,60.18,60.1979,60.1085,60.1353,9967.0
2015-08-14 11:20:00,67.28,67.38,67.23,67.38,59550.0,60.1532,60.2426,60.1085,60.2426,59550.0
2015-08-14 11:25:00,67.38,67.42,67.36,67.38,14450.0,60.2426,60.2784,60.2247,60.2426,14450.0
2015-08-14 11:30:00,67.39,67.41,67.34,67.34,10528.0,60.2515,60.2694,60.2068,60.2068,10528.0
2015-08-14 11:35:00,67.34,67.56,67.31,67.56,38652.0,60.2068,60.4035,60.18,60.4035,38652.0
2015-08-14 11:40:00,67.53,67.53,67.44,67.46,20667.0,60.3767,60.3767,60.2962,60.3141,20667.0
2015-08-14 11:45:00,67.45,67.51,67.4,67.41,33323.0,60.3052,60.3588,60.2605,60.2694,33323.0
2015-08-14 11:50:00,67.41,67.43,67.4,67.42,16760.0,60.2694,60.2873,60.2605,60.2784,16760.0
2015-08-14 11:55:00,67.43,67.43,67.39,67.4,28406.0,60.2873,60.2873,60.2515,60.2605,28406.0
2015-08-14 12:00:00,67.41,67.42,67.38,67.39,19246.0,60.2694,60.2784,60.2426,60.2515,19246.0
2015-08-14 12:05:00,67.39,67.41,67.29,67.3,33132.0,60.2515,60.2694,60.1621,60.1711,33132.0
2015-08-14 12:10:00,67.3,67.31,67.24,67.24,24289.0,60.1711,60.18,60.1174,60.1174,24289.0
2015-08-14 12:15:00,67.24,67.29,67.22,67.29,22684.0,60.1174,60.1621,60.0995,60.1621,22684.0
2015-08-14 12:20:00,67.3,67.35,67.29,67.32,9800.0,60.1711,60.2158,60.1621,60.1889,9800.0
2015-08-14 12:25:00,67.32,67.33,67.27,67.29,14091.0,60.1889,60.1979,60.1442,60.1621,14091.0
2015-08-14 12:30:00,67.29,67.3,67.27,67.3,13571.0,60.1621,60.1711,60.1442,60.1711,13571.0
2015-08-14 12:35:00,67.3,67.35,67.29,67.29,47739.0,60.1711,60.2158,60.1621,60.1621,47739.0
2015-08-14 12:40:00,67.29,67.29,67.2,67.2,35145.0,60.1621,60.1621,60.0817,60.0817,35145.0
2015-08-14 12:45:00,67.2,67.21,67.14,67.16,34966.0,60.0817,60.0906,60.028,60.0459,34966.0
2015-08-14 12:50:00,67.15,67.24,67.15,67.23,14362.0,60.037,60.1174,60.037,60.1085,14362.0
2015-08-14 12:55:00,67.23,67.29,67.23,67.28,16876.0,60.1085,60.1621,60.1085,60.1532,16876.0
2015-08-14 13:00:00,67.27,67.27,67.2,67.22,20365.0,60.1442,60.1442,60.0817,60.0995,20365.0
2015-08-14 13:05:00,67.23,67.26,67.21,67.25,19223.0,60.1085,60.1353,60.0906,60.1264,19223.0
2015-08-14 13:10:00,67.24,67.36,67.21,67.36,19135.0,60.1174,60.2247,60.0906,60.2247,19135.0
2015-08-14 13:15:00,67.36,67.45,67.36,67.45,14569.0,60.2247,60.3052,60.2247,60.3052,14569.0
2015-08-14 13:20:00,67.46,67.49,67.42,67.43,10464.0,60.3141,60.3409,60.2784,60.2873,10464.0
2015-08-14 13:25:00,67.43,67.48,67.43,67.47,8591.0,60.2873,60.332,60.2873,60.3231,8591.0
2015-08-14 13:30:00,67.47,67.5,67.43,67.43,15823.0,60.3231,60.3499,60.2873,60.2873,15823.0
2015-08-14 13:35:00,67.44,67.44,67.38,67.39,23042.0,60.2962,60.2962,60.2426,60.2515,23042.0
2015-08-14 13:40:00,67.38,67.38,67.31,67.31,31813.0,60.2426,60.2426,60.18,60.18,31813.0
2015-08-14 13:45:00,67.3,67.31,67.24,67.25,21460.0,60.1711,60.18,60.1174,60.1264,21460.0
2015-08-14 13:50:00,67.25,67.27,67.2,67.24,28404.0,60.1264,60.1442,60.0817,60.1174,28404.0
2015-08-14 13:55:00,67.25,67.28,67.21,67.24,29242.0,60.1264,60.1532,60.0906,60.1174,29242.0
2015-08-14 14:00:00,67.24,67.25,67.23,67.25,15867.0,60.1174,60.1264,60.1085,60.1264,15867.0
2015-08-14 14:05:00,67.25,67.26,67.22,67.23,21165.0,60.1264,60.1353,60.0995,60.1085,21165.0
2015-08-14 14:10:00,67.23,67.3,67.22,67.25,41572.0,60.1085,60.1711,60.0995,60.1264,41572.0
2015-08-14 14:15:00,67.26,67.26,67.21,67.22,19746.0,60.1353,60.1353,60.0906,60.0995,19746.0
2015-08-14 14:20:00,67.21,67.25,67.19,67.19,16695.0,60.0906,60.1264,60.0727,60.0727,16695.0
2015-08-14 14:25:00,67.2,67.2,67.14,67.15,34397.0,60.0817,60.0817,60.028,60.037,34397.0
2015-08-14 14:30:00,67.15,67.15,67.11,67.13,28379.0,60.037,60.037,60.0012,60.0191,28379.0
2015-08-14 14:35:00,67.13,67.13,67.07,67.1,33512.0,60.0191,60.0191,59.9654,59.9923,33512.0
2015-08-14 14:40:00,67.1,67.1,67.06,67.08,37353.0,59.9923,59.9923,59.9565,59.9744,37353.0
2015-08-14 14:45:00,67.08,67.09,67.07,67.07,31684.0,59.9744,59.9833,59.9654,59.9654,31684.0
2015-08-14 14:50:00,67.08,67.1,67.06,67.06,29707.0,59.9744,59.9923,59.9565,59.9565,29707.0
2015-08-14 14:55:00,67.06,67.06,67.02,67.03,44021.0,59.9565,59.9565,59.9207,59.9297,44021.0
2015-08-14 15:00:00,67.03,67.14,67.02,67.14,65675.0,59.9297,60.028,59.9207,60.028,65675.0
2015-08-14 15:05:00,67.14,67.18,67.14,67.17,40124.0,60.028,60.0638,60.028,60.0548,40124.0
2015-08-14 15:10:00,67.17,67.21,67.16,67.21,45211.0,60.0548,60.0906,60.0459,60.0906,45211.0
2015-08-14 15:15:00,67.21,67.23,67.15,67.16,55859.0,60.0906,60.1085,60.037,60.0459,55859.0
2015-08-14 15:20:00,67.16,67.22,67.15,67.21,75032.0,60.0459,60.0995,60.037,60.0906,75032.0
2015-08-14 15:25:00,67.21,67.21,67.11,67.12,43647.0,60.0906,60.0906,60.0012,60.0101,43647.0
2015-08-14 15:30:00,67.11,67.16,67.1,67.14,58415.0,60.0012,60.0459,59.9923,60.028,58415.0
2015-08-14 15:35:00,67.14,67.16,67.11,67.12,48816.0,60.028,60.0459,60.0012,60.0101,48816.0
2015-08-14 15:40:00,67.12,67.12,67.07,67.08,44880.0,60.0101,60.0101,59.9654,59.9744,44880.0
2015-08-14 15:45:00,67.08,67.16,67.07,67.13,63900.0,59.9744,60.0459,59.9654,60.0191,63900.0
2015-08-14 15:50:00,67.13,67.19,67.13,67.13,71863.0,60.0191,60.0727,60.0191,60.0191,71863.0
2015-08-14 15:55:00,67.13,67.17,67.1,67.16,116406.0,60.0191,60.0548,59.9923,60.0459,116406.0
2015-08-17 09:30:00,66.79,67.12,66.69,66.8,59530.0,59.7151,60.0101,59.6257,59.724,59530.0
2015-08-17 09:35:00,66.85,66.93,66.71,66.92,23750.0,59.7687,59.8403,59.6436,59.8313,23750.0
2015-08-17 09:40:00,66.92,67.13,66.82,67.11,43229.0,59.8313,60.0191,59.7419,60.0012,43229.0
2015-08-17 09:45:00,67.1,67.11,67.0,67.05,33237.0,59.9923,60.0012,59.9028,59.9476,33237.0
2015-08-17 09:50:00,67.02,67.07,66.9,66.9,27522.0,59.9207,59.9654,59.8134,59.8134,27522.0
2015-08-17 09:55:00,66.91,67.05,66.91,66.99,21455.0,59.8224,59.9476,59.8224,59.8939,21455.0
2015-08-17 10:00:00,66.98,67.03,66.94,67.0,50858.0,59.885,59.9297,59.8492,59.9028,50858.0
2015-08-17 10:05:00,67.0,67.02,66.97,66.99,20583.0,59.9028,59.9207,59.876,59.8939,20583.0
2015-08-17 10:10:00,66.99,67.09,66.92,67.09,22036.0,59.8939,59.9833,59.8313,59.9833,22036.0
2015-08-17 10:15:00,67.08,67.27,67.05,67.26,49965.0,59.9744,60.1442,59.9476,60.1353,49965.0
2015-08-17 10:20:00,67.23,67.27,67.13,67.14,57088.0,60.1085,60.1442,60.0191,60.028,57088.0
2015-08-17 10:25:00,67.13,67.14,67.06,67.07,11341.0,60.0191,60.028,59.9565,59.9654,11341.0
2015-08-17 10:30:00,67.05,67.14,67.05,67.09,8262.0,59.9476,60.028,59.9476,59.9833,8262.0
2015-08-17 10:35:00,67.09,67.11,66.95,66.96,12263.0,59.9833,60.0012,59.8581,59.8671,12263.0
2015-08-17 10:40:00,66.98,67.04,66.97,67.04,8574.0,59.885,59.9386,59.876,59.9386,8574.0
2015-08-17 10:45:00,67.06,67.16,67.04,67.05,19954.0,59.9565,60.0459,59.9386,59.9476,19954.0
2015-08-17 10:50:00,67.04,67.17,67.04,67.14,11572.0,59.9386,60.0548,59.9386,60.028,11572.0
2015-08-17 10:55:00,67.15,67.19,67.13,67.19,15526.0,60.037,60.0727,60.0191,60.0727,15526.0
2015-08-17 11:00:00,67.19,67.23,67.13,67.17,22293.0,60.0727,60.1085,60.0191,60.0548,22293.0
2015-08-17 11:05:00,67.18,67.19,67.1,67.15,39396.0,60.0638,60.0727,59.9923,60.037,39396.0
2015-08-17 11:10:00,67.15,67.17,67.12,67.14,15641.0,60.037,60.0548,60.0101,60.028,15641.0
2015-08-17 11:15:00,67.14,67.16,67.05,67.1,19109.0,60.028,60.0459,59.9476,59.9923,19109.0
2015-08-17 11:20:00,67.09,67.11,67.02,67.1,12638.0,59.9833,60.0012,59.9207,59.9923,12638.0
2015-08-17 11:25:00,67.1,67.12,67.05,67.05,14923.0,59.9923,60.0101,59.9476,59.9476,14923.0
2015-08-17 11:30:00,67.05,67.12,67.0,67.03,34435.0,59.9476,60.0101,59.9028,59.9297,34435.0
2015-08-17 11:35:00,67.04,67.16,67.04,67.14,7463.0,59.9386,60.0459,59.9386,60.028,7463.0
2015-08-17 11:40:00,67.14,67.17,67.08,67.1,37098.0,60.028,60.0548,59.9744,59.9923,37098.0
2015-08-17 11:45:00,67.09,67.17,67.08,67.17,8442.0,59.9833,60.0548,59.9744,60.0548,8442.0
2015-08-17 11:50:00,67.17,67.18,67.02,67.02,9318.0,60.0548,60.0638,59.9207,59.9207,9318.0
2015-08-17 11:55:00,67.0,67.02,66.97,67.02,115064.0,59.9028,59.9207,59.876,59.9207,115064.0
2015-08-17 12:00:00,67.04,67.07,66.99,67.01,25155.0,59.9386,59.9654,59.8939,59.9118,25155.0
2015-08-17 12:05:00,67.02,67.06,66.98,66.99,16666.0,59.9207,59.9565,59.885,59.8939,16666.0
2015-08-17 12:10:00,66.98,67.04,66.96,66.99,18693.0,59.885,59.9386,59.8671,59.8939,18693.0
2015-08-17 12:15:00,67.0,67.01,66.94,66.94,20622.0,59.9028,59.9118,59.8492,59.8492,20622.0
2015-08-17 12:20:00,66.94,67.03,66.92,66.99,13648.0,59.8492,59.9297,59.8313,59.8939,13648.0
2015-08-17 12:25:00,67.0,67.01,66.95,66.95,15800.0,59.9028,59.9118,59.8581,59.8581,15800.0
2015-08-17 12:30:00,66.95,67.01,66.94,66.97,11496.0,59.8581,59.9118,59.8492,59.876,11496.0
2015-08-17 12:35:00,66.97,67.04,66.97,67.04,25424.0,59.876,59.9386,59.876,59.9386,25424.0
2015-08-17 12:40:00,67.03,67.09,67.02,67.06,20104.0,59.9297,59.9833,59.9207,59.9565,20104.0
2015-08-17 12:45:00,67.06,67.07,67.04,67.06,9571.0,59.9565,59.9654,59.9386,59.9565,9571.0
2015-08-17 12:50:00,67.06,67.09,67.02,67.08,22759.0,59.9565,59.9833,59.9207,59.9744,22759.0
2015-08-17 12:55:00,67.09,67.11,67.04,67.09,43211.0,59.9833,60.0012,59.9386,59.9833,43211.0
2015-08-17 13:00:00,67.1,67.25,67.08,67.22,78239.0,59.9923,60.1264,59.9744,60.0995,78239.0
2015-08-17 13:05:00,67.23,67.23,67.13,67.15,30971.0,60.1085,60.1085,60.0191,60.037,30971.0
2015-08-17 13:10:00,67.16,67.18,67.14,67.15,24843.0,60.0459,60.0638,60.028,60.037,24843.0
2015-08-17 13:15:00,67.15,67.21,67.14,67.16,30424.0,60.037,60.0906,60.028,60.0459,30424.0
2015-08-17 13:20:00,67.16,67.28,67.15,67.25,28515.0,60.0459,60.1532,60.037,60.1264,28515.0
2015-08-17 13:25:00,67.26,67.35,67.22,67.33,18304.0,60.1353,60.2158,60.0995,60.1979,18304.0
2015-08-17 13:30:00,67.33,67.39,67.27,67.31,15298.0,60.1979,60.2515,60.1442,60.18,15298.0
2015-08-17 13:35:00,67.3,67.33,67.29,67.32,16212.0,60.1711,60.1979,60.1621,60.1889,16212.0
2015-08-17 13:40:00,67.32,67.33,67.27,67.29,16684.0,60.1889,60.1979,60.1442,60.1621,16684.0
2015-08-17 13:45:00,67.28,67.33,67.28,67.31,12507.0,60.1532,60.1979,60.1532,60.18,12507.0
2015-08-17 13:50:00,67.32,67.39,67.31,67.36,18563.0,60.1889,60.2515,60.18,60.2247,18563.0
2015-08-17 13:55:00,67.37,67.38,67.31,67.34,19835.0,60.2337,60.2426,60.18,60.2068,19835.0
2015-08-17 14:00:00,67.34,67.36,67.33,67.36,13702.0,60.2068,60.2247,60.1979,60.2247,13702.0
2015-08-17 14:05:00,67.36,67.37,67.28,67.29,32634.0,60.2247,60.2337,60.1532,60.1621,32634.0
2015-08-17 14:10:00,67.29,67.3,67.24,67.25,28698.0,60.1621,60.1711,60.1174,60.1264,28698.0
2015-08-17 14:15:00,67.26,67.27,67.2,67.25,20789.0,60.1353,60.1442,60.0817,60.1264,20789.0
2015-08-17 14:20:00,67.25,67.28,67.23,67.28,24467.0,60.1264,60.1532,60.1085,60.1532,24467.0
2015-08-17 14:25:00,67.28,67.28,67.22,67.23,15093.0,60.1532,60.1532,60.0995,60.1085,15093.0
2015-08-17 14:30:00,67.23,67.26,67.2,67.23,43111.0,60.1085,60.1353,60.0817,60.1085,43111.0
2015-08-17 14:35:00,67.25,67.37,67.23,67.37,77679.0,60.1264,60.2337,60.1085,60.2337,77679.0
2015-08-17 14:40:00,67.37,67.42,67.33,67.4,30899.0,60.2337,60.2784,60.1979,60.2605,30899.0
2015-08-17 14:45:00,67.4,67.41,67.38,67.4,14202.0,60.2605,60.2694,60.2426,60.2605,14202.0
2015-08-17 14:50:00,67.41,67.41,67.36,67.4,32445.0,60.2694,60.2694,60.2247,60.2605,32445.0
2015-08-17 14:55:00,67.4,67.48,67.4,67.46,28200.0,60.2605,60.332,60.2605,60.3141,28200.0
2015-08-17 15:00:00,67.47,67.54,67.46,67.54,20576.0,60.3231,60.3856,60.3141,60.3856,20576.0
2015-08-17 15:05:00,67.54,67.56,67.5,67.5,23680.0,60.3856,60.4035,60.3499,60.3499,23680.0
2015-08-17 15:10:00,67.5,67.52,67.48,67.49,25548.0,60.3499,60.3678,60.332,60.3409,25548.0
2015-08-17 15:15:00,67.49,67.54,67.49,67.52,45066.0,60.3409,60.3856,60.3409,60.3678,45066.0
2015-08-17 15:20:00,67.53,67.53,67.49,67.5,36030.0,60.3767,60.3767,60.3409,60.3499,36030.0
2015-08-17 15:25:00,67.5,67.55,67.5,67.55,21675.0,60.3499,60.3946,60.3499,60.3946,21675.0
2015-08-17 15:30:00,67.55,67.61,67.54,67.6,42403.0,60.3946,60.4482,60.3856,60.4393,42403.0
2015-08-17 15:35:00,67.59,67.6,67.54,67.56,26597.0,60.4303,60.4393,60.3856,60.4035,26597.0
2015-08-17 15:40:00,67.57,67.61,67.56,67.59,39307.0,60.4125,60.4482,60.4035,60.4303,39307.0
2015-08-17 15:45:00,67.59,67.65,67.59,67.61,49480.0,60.4303,60.484,60.4303,60.4482,49480.0
2015-08-17 15:50:00,67.59,67.69,67.59,67.65,73362.0,60.4303,60.5198,60.4303,60.484,73362.0
2015-08-17 15:55:00,67.65,67.71,67.63,67.64,202568.0,60.484,60.5376,60.4661,60.4751,202568.0
2015-08-18 09:30:00,67.64,67.7,67.39,67.63,73088.0,60.4751,60.5287,60.2515,60.4661,73088.0
2015-08-18 09:35:00,67.67,67.98,67.67,67.91,25695.0,60.5019,60.779,60.5019,60.7165,25695.0
2015-08-18 09:40:00,67.9,67.94,67.71,67.73,15684.0,60.7075,60.7433,60.5376,60.5555,15684.0
2015-08-18 09:45:00,67.73,67.75,67.48,67.51,24497.0,60.5555,60.5734,60.332,60.3588,24497.0
2015-08-18 09:50:00,67.56,67.57,67.46,67.52,9092.0,60.4035,60.4125,60.3141,60.3678,9092.0
2015-08-18 09:55:00,67.52,67.58,67.47,67.53,6295.0,60.3678,60.4214,60.3231,60.3767,6295.0
2015-08-18 10:00:00,67.51,67.59,67.38,67.59,12760.0,60.3588,60.4303,60.2426,60.4303,12760.0
2015-08-18 10:05:00,67.58,67.64,67.53,67.54,28675.0,60.4214,60.4751,60.3767,60.3856,28675.0
2015-08-18 10:10:00,67.53,67.61,67.46,67.61,18160.0,60.3767,60.4482,60.3141,60.4482,18160.0
2015-08-18 10:15:00,67.6,67.64,67.53,67.61,18149.0,60.4393,60.4751,60.3767,60.4482,18149.0
2015-08-18 10:20:00,67.65,67.71,67.61,67.63,27727.0,60.484,60.5376,60.4482,60.4661,27727.0
2015-08-18 10:25:00,67.63,67.67,67.53,67.56,20604.0,60.4661,60.5019,60.3767,60.4035,20604.0
2015-08-18 10:30:00,67.56,67.67,67.53,67.65,10794.0,60.4035,60.5019,60.3767,60.484,10794.0
2015-08-18 10:35:00,67.63,67.64,67.53,67.59,5578.0,60.4661,60.4751,60.3767,60.4303,5578.0
2015-08-18 10:40:00,67.6,67.67,67.6,67.61,15245.0,60.4393,60.5019,60.4393,60.4482,15245.0
2015-08-18 10:45:00,67.61,67.71,67.61,67.7,11895.0,60.4482,60.5376,60.4482,60.5287,11895.0
2015-08-18 10:50:00,67.7,67.76,67.68,67.75,11507.0,60.5287,60.5823,60.5108,60.5734,11507.0
2015-08-18 10:55:00,67.77,67.86,67.76,67.8,25054.0,60.5913,60.6717,60.5823,60.6181,25054.0
2015-08-18 11:00:00,67.8,67.82,67.66,67.67,10466.0,60.6181,60.636,60.4929,60.5019,10466.0
2015-08-18 11:05:00,67.68,67.77,67.65,67.75,18403.0,60.5108,60.5913,60.484,60.5734,18403.0
2015-08-18 11:10:00,67.75,67.78,67.69,67.69,27163.0,60.5734,60.6002,60.5198,60.5198,27163.0
2015-08-18 11:15:00,67.69,67.73,67.68,67.72,7231.0,60.5198,60.5555,60.5108,60.5466,7231.0
2015-08-18 11:20:00,67.74,67.76,67.67,67.69,8226.0,60.5645,60.5823,60.5019,60.5198,8226.0
2015-08-18 11:25:00,67.69,67.74,67.63,67.63,10865.0,60.5198,60.5645,60.4661,60.4661,10865.0
2015-08-18 11:30:00,67.65,67.67,67.54,67.57,9675.0,60.484,60.5019,60.3856,60.4125,9675.0
2015-08-18 11:35:00,67.58,67.63,67.55,67.58,11800.0,60.4214,60.4661,60.3946,60.4214,11800.0
2015-08-18 11:40:00,67.57,67.69,67.57,67.69,27058.0,60.4125,60.5198,60.4125,60.5198,27058.0
2015-08-18 11:45:00,67.7,67.72,67.65,67.72,28698.0,60.5287,60.5466,60.484,60.5466,28698.0
2015-08-18 11:50:00,67.71,67.78,67.7,67.73,21777.0,60.5376,60.6002,60.5287,60.5555,21777.0
2015-08-18 11:55:00,67.76,67.82,67.76,67.81,7342.0,60.5823,60.636,60.5823,60.627,7342.0
2015-08-18 12:00:00,67.82,67.84,67.81,67.83,10810.0,60.636,60.6539,60.627,60.6449,10810.0
2015-08-18 12:05:00,67.83,67.85,67.82,67.82,11506.0,60.6449,60.6628,60.636,60.636,11506.0
2015-08-18 12:10:00,67.83,67.95,67.83,67.95,22716.0,60.6449,60.7522,60.6449,60.7522,22716.0
2015-08-18 12:15:00,67.94,67.96,67.88,67.88,13176.0,60.7433,60.7612,60.6896,60.6896,13176.0
2015-08-18 12:20:00,67.86,67.89,67.83,67.87,9900.0,60.6717,60.6986,60.6449,60.6807,9900.0
2015-08-18 12:25:00,67.88,67.91,67.86,67.86,53484.0,60.6896,60.7165,60.6717,60.6717,53484.0
2015-08-18 12:30:00,67.85,67.87,67.83,67.85,6499.0,60.6628,60.6807,60.6449,60.6628,6499.0
2015-08-18 12:35:00,67.84,67.88,67.82,67.86,7258.0,60.6539,60.6896,60.636,60.6717,7258.0
2015-08-18 12:40:00,67.85,67.88,67.84,67.86,12600.0,60.6628,60.6896,60.6539,60.6717,12600.0
2015-08-18 12:45:00,67.87,67.87,67.79,67.79,25900.0,60.6807,60.6807,60.6092,60.6092,25900.0
2015-08-18 12:50:00,67.79,67.82,67.79,67.8,12222.0,60.6092,60.636,60.6092,60.6181,12222.0
2015-08-18 12:55:00,67.79,67.8,67.7,67.71,13390.0,60.6092,60.6181,60.5287,60.5376,13390.0
2015-08-18 13:00:00,67.7,67.72,67.64,67.71,11443.0,60.5287,60.5466,60.4751,60.5376,11443.0
2015-08-18 13:05:00,67.71,67.71,67.65,67.68,12048.0,60.5376,60.5376,60.484,60.5108,12048.0
2015-08-18 13:10:00,67.69,67.7,67.65,67.68,8131.0,60.5198,60.5287,60.484,60.5108,8131.0
2015-08-18 13:15:00,67.66,67.71,67.65,67.7,9275.0,60.4929,60.5376,60.484,60.5287,9275.0
2015-08-18 13:20:00,67.7,67.71,67.65,67.7,9683.0,60.5287,60.5376,60.484,60.5287,9683.0
2015-08-18 13:25:00,67.7,67.71,67.68,67.7,6215.0,60.5287,60.5376,60.5108,60.5287,6215.0
2015-08-18 13:30:00,67.7,67.71,67.64,67.71,17631.0,60.5287,60.5376,60.4751,60.5376,17631.0
2015-08-18 13:35:00,67.7,67.71,67.69,67.7,9164.0,60.5287,60.5376,60.5198,60.5287,9164.0
2015-08-18 13:40:00,67.7,67.77,67.7,67.77,7363.0,60.5287,60.5913,60.5287,60.5913,7363.0
2015-08-18 13:45:00,67.77,67.78,67.65,67.67,15675.0,60.5913,60.6002,60.484,60.5019,15675.0
2015-08-18 13:50:00,67.67,67.7,67.65,67.7,17855.0,60.5019,60.5287,60.484,60.5287,17855.0
2015-08-18 13:55:00,67.7,67.71,67.66,67.7,12548.0,60.5287,60.5376,60.4929,60.5287,12548.0
2015-08-18 14:00:00,67.7,67.7,67.64,67.68,25064.0,60.5287,60.5287,60.4751,60.5108,25064.0
2015-08-18 14:05:00,67.68,67.71,67.66,67.69,8713.0,60.5108,60.5376,60.4929,60.5198,8713.0
2015-08-18 14:10:00,67.68,67.75,67.68,67.73,20468.0,60.5108,60.5734,60.5108,60.5555,20468.0
2015-08-18 14:15:00,67.72,67.76,67.7,67.75,10495.0,60.5466,60.5823,60.5287,60.5734,10495.0
2015-08-18 14:20:00,67.76,67.76,67.72,67.75,11960.0,60.5823,60.5823,60.5466,60.5734,11960.0
2015-08-18 14:25:00,67.75,67.78,67.69,67.73,30112.0,60.5734,60.6002,60.5198,60.5555,30112.0
2015-08-18 14:30:00,67.73,67.76,67.7,67.72,15620.0,60.5555,60.5823,60.5287,60.5466,15620.0
2015-08-18 14:35:00,67.71,67.74,67.7,67.72,11129.0,60.5376,60.5645,60.5287,60.5466,11129.0
2015-08-18 14:40:00,67.73,67.73,67.68,67.7,14025.0,60.5555,60.5555,60.5108,60.5287,14025.0
2015-08-18 14:45:00,67.7,67.75,67.68,67.71,11832.0,60.5287,60.5734,60.5108,60.5376,11832.0
2015-08-18 14:50:00,67.72,67.76,67.68,67.74,55290.0,60.5466,60.5823,60.5108,60.5645,55290.0
2015-08-18 14:55:00,67.74,67.78,67.7,67.75,20997.0,60.5645,60.6002,60.5287,60.5734,20997.0
2015-08-18 15:00:00,67.75,67.76,67.71,67.73,13745.0,60.5734,60.5823,60.5376,60.5555,13745.0
2015-08-18 15:05:00,67.73,67.77,67.73,67.75,23532.0,60.5555,60.5913,60.5555,60.5734,23532.0
2015-08-18 15:10:00,67.74,67.77,67.68,67.75,61170.0,60.5645,60.5913,60.5108,60.5734,61170.0
2015-08-18 15:15:00,67.76,67.8,67.7,67.75,58663.0,60.5823,60.6181,60.5287,60.5734,58663.0
2015-08-18 15:20:00,67.76,67.81,67.72,67.72,32417.0,60.5823,60.627,60.5466,60.5466,32417.0
2015-08-18 15:25:00,67.73,67.77,67.71,67.76,39592.0,60.5555,60.5913,60.5376,60.5823,39592.0
2015-08-18 15:30:00,67.77,67.79,67.73,67.78,27198.0,60.5913,60.6092,60.5555,60.6002,27198.0
2015-08-18 15:35:00,67.78,67.81,67.74,67.8,42489.0,60.6002,60.627,60.5645,60.6181,42489.0
2015-08-18 15:40:00,67.8,67.85,67.75,67.81,86115.0,60.6181,60.6628,60.5734,60.627,86115.0
2015-08-18 15:45:00,67.8,67.87,67.8,67.86,30639.0,60.6181,60.6807,60.6181,60.6717,30639.0
2015-08-18 15:50:00,67.85,67.86,67.83,67.84,35480.0,60.6628,60.6717,60.6449,60.6539,35480.0
2015-08-18 15:55:00,67.85,67.88,67.82,67.83,128821.0,60.6628,60.6896,60.636,60.6449,128821.0
2015-08-19 09:30:00,67.33,67.61,67.17,67.17,55655.0,60.1979,60.4482,60.0548,60.0548,55655.0
2015-08-19 09:35:00,67.16,67.33,67.04,67.2,20422.0,60.0459,60.1979,59.9386,60.0817,20422.0
2015-08-19 09:40:00,67.16,67.29,67.13,67.18,30131.0,60.0459,60.1621,60.0191,60.0638,30131.0
2015-08-19 09:45:00,67.18,67.22,67.13,67.16,31192.0,60.0638,60.0995,60.0191,60.0459,31192.0
2015-08-19 09:50:00,67.18,67.3,67.12,67.3,21984.0,60.0638,60.1711,60.0101,60.1711,21984.0
2015-08-19 09:55:00,67.33,67.34,67.13,67.16,33037.0,60.1979,60.2068,60.0191,60.0459,33037.0
2015-08-19 10:00:00,67.17,67.39,67.14,67.32,32227.0,60.0548,60.2515,60.028,60.1889,32227.0
2015-08-19 10:05:00,67.33,67.37,67.25,67.33,15446.0,60.1979,60.2337,60.1264,60.1979,15446.0
2015-08-19 10:10:00,67.34,67.36,67.3,67.32,18479.0,60.2068,60.2247,60.1711,60.1889,18479.0
2015-08-19 10:15:00,67.34,67.35,67.25,67.3,14173.0,60.2068,60.2158,60.1264,60.1711,14173.0
2015-08-19 10:20:00,67.29,67.36,67.24,67.36,19195.0,60.1621,60.2247,60.1174,60.2247,19195.0
2015-08-19 10:25:00,67.34,67.35,67.27,67.33,21409.0,60.2068,60.2158,60.1442,60.1979,21409.0
2015-08-19 10:30:00,67.29,67.33,67.26,67.3,27588.0,60.1621,60.1979,60.1353,60.1711,27588.0
2015-08-19 10:35:00,67.31,67.31,67.22,67.28,18311.0,60.18,60.18,60.0995,60.1532,18311.0
2015-08-19 10:40:00,67.3,67.3,67.11,67.16,32228.0,60.1711,60.1711,60.0012,60.0459,32228.0
2015-08-19 10:45:00,67.16,67.25,67.05,67.18,25868.0,60.0459,60.1264,59.9476,60.0638,25868.0
2015-08-19 10:50:00,67.19,67.19,67.09,67.1,13594.0,60.0727,60.0727,59.9833,59.9923,13594.0
2015-08-19 10:55:00,67.11,67.17,67.05,67.11,16860.0,60.0012,60.0548,59.9476,60.0012,16860.0
2015-08-19 11:00:00,67.13,67.22,67.12,67.13,16084.0,60.0191,60.0995,60.0101,60.0191,16084.0
2015-08-19 11:05:00,67.13,67.14,67.11,67.12,7081.0,60.0191,60.028,60.0012,60.0101,7081.0
2015-08-19 11:10:00,67.14,67.17,67.1,67.11,26595.0,60.028,60.0548,59.9923,60.0012,26595.0
2015-08-19 11:15:00,67.11,67.11,67.0,67.01,22711.0,60.0012,60.0012,59.9028,59.9118,22711.0
2015-08-19 11:20:00,67.01,67.04,66.94,66.94,10777.0,59.9118,59.9386,59.8492,59.8492,10777.0
2015-08-19 11:25:00,66.95,66.96,66.88,66.9,17145.0,59.8581,59.8671,59.7956,59.8134,17145.0
2015-08-19 11:30:00,66.9,66.98,66.86,66.94,22280.0,59.8134,59.885,59.7777,59.8492,22280.0
2015-08-19 11:35:00,66.94,67.01,66.91,66.99,17468.0,59.8492,59.9118,59.8224,59.8939,17468.0
2015-08-19 11:40:00,67.0,67.04,66.97,67.0,22486.0,59.9028,59.9386,59.876,59.9028,22486.0
2015-08-19 11:45:00,67.0,67.0,66.84,66.85,16711.0,59.9028,59.9028,59.7598,59.7687,16711.0
2015-08-19 11:50:00,66.84,66.91,66.82,66.87,9240.0,59.7598,59.8224,59.7419,59.7866,9240.0
2015-08-19 11:55:00,66.88,66.94,66.88,66.93,21102.0,59.7956,59.8492,59.7956,59.8403,21102.0
2015-08-19 12:00:00,66.94,67.0,66.92,66.96,16113.0,59.8492,59.9028,59.8313,59.8671,16113.0
2015-08-19 12:05:00,66.95,67.01,66.95,67.0,64061.0,59.8581,59.9118,59.8581,59.9028,64061.0
2015-08-19 12:10:00,67.0,67.0,66.95,66.95,113916.0,59.9028,59.9028,59.8581,59.8581,113916.0
2015-08-19 12:15:00,66.95,66.95,66.83,66.88,23185.0,59.8581,59.8581,59.7509,59.7956,23185.0
2015-08-19 12:20:00,66.88,66.94,66.84,66.94,20186.0,59.7956,59.8492,59.7598,59.8492,20186.0
2015-08-19 12:25:00,66.95,66.96,66.91,66.92,3981.0,59.8581,59.8671,59.8224,59.8313,3981.0
2015-08-19 12:30:00,66.93,67.02,66.92,67.0,12600.0,59.8403,59.9207,59.8313,59.9028,12600.0
2015-08-19 12:35:00,66.99,67.02,66.98,67.01,31278.0,59.8939,59.9207,59.885,59.9118,31278.0
2015-08-19 12:40:00,67.02,67.09,67.02,67.04,25990.0,59.9207,59.9833,59.9207,59.9386,25990.0
2015-08-19 12:45:00,67.02,67.06,66.99,67.05,9024.0,59.9207,59.9565,59.8939,59.9476,9024.0
2015-08-19 12:50:00,67.05,67.09,67.02,67.08,14470.0,59.9476,59.9833,59.9207,59.9744,14470.0
2015-08-19 12:55:00,67.06,67.1,67.04,67.09,15870.0,59.9565,59.9923,59.9386,59.9833,15870.0
2015-08-19 13:00:00,67.1,67.15,67.08,67.13,124579.0,59.9923,60.037,59.9744,60.0191,124579.0
2015-08-19 13:05:00,67.15,67.18,67.09,67.1,27753.0,60.037,60.0638,59.9833,59.9923,27753.0
2015-08-19 13:10:00,67.11,67.12,67.09,67.1,25171.0,60.0012,60.0101,59.9833,59.9923,25171.0
2015-08-19 13:15:00,67.1,67.14,67.09,67.14,33711.0,59.9923,60.028,59.9833,60.028,33711.0
2015-08-19 13:20:00,67.14,67.25,67.14,67.19,31237.0,60.028,60.1264,60.028,60.0727,31237.0
2015-08-19 13:25:00,67.18,67.18,67.12,67.12,16807.0,60.0638,60.0638,60.0101,60.0101,16807.0
2015-08-19 13:30:00,67.12,67.16,67.11,67.14,29107.0,60.0101,60.0459,60.0012,60.028,29107.0
2015-08-19 13:35:00,67.14,67.21,67.09,67.13,32061.0,60.028,60.0906,59.9833,60.0191,32061.0
2015-08-19 13:40:00,67.14,67.22,67.11,67.19,20795.0,60.028,60.0995,60.0012,60.0727,20795.0
2015-08-19 13:45:00,67.19,67.28,67.14,67.25,33061.0,60.0727,60.1532,60.028,60.1264,33061.0
2015-08-19 13:50:00,67.25,67.27,67.19,67.26,13858.0,60.1264,60.1442,60.0727,60.1353,13858.0
2015-08-19 13:55:00,67.25,67.26,67.09,67.12,25015.0,60.1264,60.1353,59.9833,60.0101,25015.0
2015-08-19 14:00:00,67.12,67.3,67.11,67.3,41008.0,60.0101,60.1711,60.0012,60.1711,41008.0
2015-08-19 14:05:00,67.28,67.52,67.27,67.48,79021.0,60.1532,60.3678,60.1442,60.332,79021.0
2015-08-19 14:10:00,67.49,67.72,67.49,67.64,35865.0,60.3409,60.5466,60.3409,60.4751,35865.0
2015-08-19 14:15:00,67.64,67.65,67.57,67.58,10769.0,60.4751,60.484,60.4125,60.4214,10769.0
2015-08-19 14:20:00,67.6,67.67,67.58,67.67,29638.0,60.4393,60.5019,60.4214,60.5019,29638.0
2015-08-19 14:25:00,67.68,67.68,67.47,67.5,34221.0,60.5108,60.5108,60.3231,60.3499,34221.0
2015-08-19 14:30:00,67.51,67.55,67.48,67.52,25932.0,60.3588,60.3946,60.332,60.3678,25932.0
2015-08-19 14:35:00,67.54,67.6,67.54,67.56,16533.0,60.3856,60.4393,60.3856,60.4035,16533.0
2015-08-19 14:40:00,67.58,67.61,67.44,67.47,16455.0,60.4214,60.4482,60.2962,60.3231,16455.0
2015-08-19 14:45:00,67.48,67.48,67.31,67.39,35632.0,60.332,60.332,60.18,60.2515,35632.0
2015-08-19 14:50:00,67.41,67.41,67.32,67.33,19919.0,60.2694,60.2694,60.1889,60.1979,19919.0
2015-08-19 14:55:00,67.33,67.33,67.12,67.15,39469.0,60.1979,60.1979,60.0101,60.037,39469.0
2015-08-19 15:00:00,67.13,67.13,67.05,67.07,27831.0,60.0191,60.0191,59.9476,59.9654,27831.0
2015-08-19 15:05:00,67.06,67.23,67.05,67.22,27378.0,59.9565,60.1085,59.9476,60.0995,27378.0
2015-08-19 15:10:00,67.22,67.29,67.18,67.23,33045.0,60.0995,60.1621,60.0638,60.1085,33045.0
2015-08-19 15:15:00,67.23,67.23,67.12,67.19,30180.0,60.1085,60.1085,60.0101,60.0727,30180.0
2015-08-19 15:20:00,67.18,67.27,67.17,67.25,38306.0,60.0638,60.1442,60.0548,60.1264,38306.0
2015-08-19 15:25:00,67.25,67.27,67.15,67.17,54557.0,60.1264,60.1442,60.037,60.0548,54557.0
2015-08-19 15:30:00,67.17,67.27,67.13,67.21,115129.0,60.0548,60.1442,60.0191,60.0906,115129.0
2015-08-19 15:35:00,67.22,67.23,67.09,67.13,35607.0,60.0995,60.1085,59.9833,60.0191,35607.0
2015-08-19 15:40:00,67.12,67.24,67.08,67.17,96900.0,60.0101,60.1174,59.9744,60.0548,96900.0
2015-08-19 15:45:00,67.18,67.29,67.17,67.26,63142.0,60.0638,60.1621,60.0548,60.1353,63142.0
2015-08-19 15:50:00,67.26,67.26,67.14,67.15,173158.0,60.1353,60.1353,60.028,60.037,173158.0
2015-08-19 15:55:00,67.15,67.22,67.03,67.03,230948.0,60.037,60.0995,59.9297,59.9297,230948.0
2015-08-20 09:30:00,66.37,66.75,66.26,66.51,137330.0,59.3396,59.6793,59.2412,59.4648,137330.0
2015-08-20 09:35:00,66.45,66.55,66.3,66.5,31872.0,59.4111,59.5005,59.277,59.4558,31872.0
2015-08-20 09:40:00,66.53,66.66,66.35,66.36,30654.0,59.4826,59.5989,59.3217,59.3306,30654.0
2015-08-20 09:45:00,66.41,66.45,66.15,66.21,101601.0,59.3753,59.4111,59.1429,59.1965,101601.0
2015-08-20 09:50:00,66.2,66.28,66.12,66.16,199815.0,59.1876,59.2591,59.1161,59.1518,199815.0
2015-08-20 09:55:00,66.19,66.24,65.96,66.01,85278.0,59.1786,59.2234,58.973,59.0177,85278.0
2015-08-20 10:00:00,66.04,66.11,65.79,65.81,74155.0,59.0445,59.1071,58.821,58.8389,74155.0
2015-08-20 10:05:00,65.81,65.9,65.73,65.8,67231.0,58.8389,58.9194,58.7674,58.83,67231.0
2015-08-20 10:10:00,65.84,65.85,65.73,65.8,57012.0,58.8657,58.8747,58.7674,58.83,57012.0
2015-08-20 10:15:00,65.8,65.8,65.5,65.53,76927.0,58.83,58.83,58.5617,58.5886,76927.0
2015-08-20 10:20:00,65.56,65.57,65.22,65.31,70733.0,58.6154,58.6243,58.3114,58.3919,70733.0
2015-08-20 10:25:00,65.35,65.57,65.27,65.57,48793.0,58.4276,58.6243,58.3561,58.6243,48793.0
2015-08-20 10:30:00,65.57,65.67,65.5,65.61,30812.0,58.6243,58.7137,58.5617,58.6601,30812.0
2015-08-20 10:35:00,65.61,65.69,65.55,65.68,37724.0,58.6601,58.7316,58.6064,58.7227,37724.0
2015-08-20 10:40:00,65.68,65.7,65.54,65.57,28403.0,58.7227,58.7406,58.5975,58.6243,28403.0
2015-08-20 10:45:00,65.58,65.67,65.54,65.66,31449.0,58.6333,58.7137,58.5975,58.7048,31449.0
2015-08-20 10:50:00,65.65,65.7,65.57,65.7,53611.0,58.6958,58.7406,58.6243,58.7406,53611.0
2015-08-20 10:55:00,65.71,65.79,65.7,65.76,51995.0,58.7495,58.821,58.7406,58.7942,51995.0
2015-08-20 11:00:00,65.76,65.89,65.74,65.88,38738.0,58.7942,58.9104,58.7763,58.9015,38738.0
2015-08-20 11:05:00,65.88,65.93,65.78,65.78,35602.0,58.9015,58.9462,58.8121,58.8121,35602.0
2015-08-20 11:10:00,65.8,65.82,65.69,65.76,50199.0,58.83,58.8478,58.7316,58.7942,50199.0
2015-08-20 11:15:00,65.76,65.81,65.67,65.68,48263.0,58.7942,58.8389,58.7137,58.7227,48263.0
2015-08-20 11:20:00,65.69,65.79,65.68,65.78,46218.0,58.7316,58.821,58.7227,58.8121,46218.0
2015-08-20 11:25:00,65.8,65.98,65.79,65.94,29334.0,58.83,58.9909,58.821,58.9551,29334.0
2015-08-20 11:30:00,65.93,65.96,65.77,65.78,24905.0,58.9462,58.973,58.8031,58.8121,24905.0
2015-08-20 11:35:00,65.78,65.78,65.68,65.73,19140.0,58.8121,58.8121,58.7227,58.7674,19140.0
2015-08-20 11:40:00,65.73,65.78,65.7,65.78,20761.0,58.7674,58.8121,58.7406,58.8121,20761.0
2015-08-20 11:45:00,65.8,65.87,65.79,65.87,17908.0,58.83,58.8925,58.821,58.8925,17908.0
2015-08-20 11:50:00,65.87,65.87,65.78,65.82,19024.0,58.8925,58.8925,58.8121,58.8478,19024.0
2015-08-20 11:55:00,65.81,65.98,65.8,65.97,26533.0,58.8389,58.9909,58.83,58.982,26533.0
2015-08-20 12:00:00,65.97,66.01,65.89,65.89,19649.0,58.982,59.0177,58.9104,58.9104,19649.0
2015-08-20 12:05:00,65.89,65.95,65.82,65.95,15250.0,58.9104,58.9641,58.8478,58.9641,15250.0
2015-08-20 12:10:00,65.95,65.97,65.89,65.92,19722.0,58.9641,58.982,58.9104,58.9372,19722.0
2015-08-20 12:15:00,65.91,66.02,65.86,66.0,50520.0,58.9283,59.0267,58.8836,59.0088,50520.0
2015-08-20 12:20:00,65.99,65.99,65.89,65.94,33088.0,58.9998,58.9998,58.9104,58.9551,33088.0
2015-08-20 12:25:00,65.94,65.98,65.89,65.98,23484.0,58.9551,58.9909,58.9104,58.9909,23484.0
2015-08-20 12:30:00,65.97,66.06,65.96,66.02,22133.0,58.982,59.0624,58.973,59.0267,22133.0
2015-08-20 12:35:00,66.02,66.08,66.01,66.05,23177.0,59.0267,59.0803,59.0177,59.0535,23177.0
2015-08-20 12:40:00,66.04,66.07,66.0,66.04,59079.0,59.0445,59.0714,59.0088,59.0445,59079.0
2015-08-20 12:45:00,66.03,66.04,65.9,66.0,28056.0,59.0356,59.0445,58.9194,59.0088,28056.0
2015-08-20 12:50:00,65.99,66.05,65.95,66.02,44164.0,58.9998,59.0535,58.9641,59.0267,44164.0
2015-08-20 12:55:00,66.02,66.05,65.9,65.98,33021.0,59.0267,59.0535,58.9194,58.9909,33021.0
2015-08-20 13:00:00,65.97,66.04,65.95,65.96,27868.0,58.982,59.0445,58.9641,58.973,27868.0
2015-08-20 13:05:00,65.97,66.02,65.96,65.97,24203.0,58.982,59.0267,58.973,58.982,24203.0
2015-08-20 13:10:00,65.97,66.02,65.9,65.94,34642.0,58.982,59.0267,58.9194,58.9551,34642.0
2015-08-20 13:15:00,65.94,66.03,65.91,66.03,28504.0,58.9551,59.0356,58.9283,59.0356,28504.0
2015-08-20 13:20:00,66.03,66.16,66.03,66.12,15525.0,59.0356,59.1518,59.0356,59.1161,15525.0
2015-08-20 13:25:00,66.12,66.17,66.05,66.15,22664.0,59.1161,59.1608,59.0535,59.1429,22664.0
2015-08-20 13:30:00,66.15,66.22,66.12,66.19,16527.0,59.1429,59.2055,59.1161,59.1786,16527.0
2015-08-20 13:35:00,66.19,66.2,66.12,66.14,15496.0,59.1786,59.1876,59.1161,59.1339,15496.0
2015-08-20 13:40:00,66.13,66.13,65.98,66.11,17533.0,59.125,59.125,58.9909,59.1071,17533.0
2015-08-20 13:45:00,66.12,66.15,66.01,66.11,25808.0,59.1161,59.1429,59.0177,59.1071,25808.0
2015-08-20 13:50:00,66.13,66.23,66.13,66.19,35472.0,59.125,59.2144,59.125,59.1786,35472.0
2015-08-20 13:55:00,66.19,66.2,66.15,66.15,12772.0,59.1786,59.1876,59.1429,59.1429,12772.0
2015-08-20 14:00:00,66.13,66.18,66.11,66.15,26450.0,59.125,59.1697,59.1071,59.1429,26450.0
2015-08-20 14:05:00,66.14,66.14,66.02,66.02,15982.0,59.1339,59.1339,59.0267,59.0267,15982.0
2015-08-20 14:10:00,66.01,66.08,65.99,66.0,16720.0,59.0177,59.0803,58.9998,59.0088,16720.0
2015-08-20 14:15:00,66.0,66.06,65.92,66.04,26496.0,59.0088,59.0624,58.9372,59.0445,26496.0
2015-08-20 14:20:00,66.03,66.11,66.0,66.05,33166.0,59.0356,59.1071,59.0088,59.0535,33166.0
2015-08-20 14:25:00,66.03,66.04,65.92,65.93,27523.0,59.0356,59.0445,58.9372,58.9462,27523.0
2015-08-20 14:30:00,65.94,66.02,65.89,65.89,17058.0,58.9551,59.0267,58.9104,58.9104,17058.0
2015-08-20 14:35:00,65.91,66.03,65.9,65.94,34681.0,58.9283,59.0356,58.9194,58.9551,34681.0
2015-08-20 14:40:00,65.94,65.94,65.79,65.87,27853.0,58.9551,58.9551,58.821,58.8925,27853.0
2015-08-20 14:45:00,65.87,65.91,65.83,65.83,22387.0,58.8925,58.9283,58.8568,58.8568,22387.0
2015-08-20 14:50:00,65.84,65.94,65.82,65.87,26352.0,58.8657,58.9551,58.8478,58.8925,26352.0
2015-08-20 14:55:00,65.87,65.95,65.86,65.91,32303.0,58.8925,58.9641,58.8836,58.9283,32303.0
2015-08-20 15:00:00,65.9,65.96,65.88,65.95,41338.0,58.9194,58.973,58.9015,58.9641,41338.0
2015-08-20 15:05:00,65.97,66.01,65.92,65.96,59933.0,58.982,59.0177,58.9372,58.973,59933.0
2015-08-20 15:10:00,65.98,66.03,65.92,65.97,28115.0,58.9909,59.0356,58.9372,58.982,28115.0
2015-08-20 15:15:00,65.96,66.02,65.91,65.95,49164.0,58.973,59.0267,58.9283,58.9641,49164.0
2015-08-20 15:20:00,65.94,66.0,65.93,65.96,34523.0,58.9551,59.0088,58.9462,58.973,34523.0
2015-08-20 15:25:00,65.97,66.05,65.89,66.02,51962.0,58.982,59.0535,58.9104,59.0267,51962.0
2015-08-20 15:30:00,66.02,66.14,66.02,66.08,66348.0,59.0267,59.1339,59.0267,59.0803,66348.0
2015-08-20 15:35:00,66.09,66.14,66.03,66.05,48639.0,59.0892,59.1339,59.0356,59.0535,48639.0
2015-08-20 15:40:00,66.05,66.17,65.98,66.17,59551.0,59.0535,59.1608,58.9909,59.1608,59551.0
2015-08-20 15:45:00,66.15,66.16,66.02,66.04,81585.0,59.1429,59.1518,59.0267,59.0445,81585.0
2015-08-20 15:50:00,66.05,66.05,65.84,65.88,121101.0,59.0535,59.0535,58.8657,58.9015,121101.0
2015-08-20 15:55:00,65.88,65.92,65.71,65.71,301336.0,58.9015,58.9372,58.7495,58.7495,301336.0
2015-08-21 09:30:00,65.04,65.27,64.81,65.18,309146.0,58.1505,58.3561,57.9448,58.2756,309146.0
2015-08-21 09:35:00,65.19,65.31,65.18,65.31,47262.0,58.2846,58.3919,58.2756,58.3919,47262.0
2015-08-21 09:40:00,65.32,65.43,65.24,65.43,50533.0,58.4008,58.4992,58.3293,58.4992,50533.0
2015-08-21 09:45:00,65.4,65.55,65.25,65.47,46995.0,58.4723,58.6064,58.3382,58.5349,46995.0
2015-08-21 09:50:00,65.47,65.47,65.24,65.35,62482.0,58.5349,58.5349,58.3293,58.4276,62482.0
2015-08-21 09:55:00,65.36,65.46,65.28,65.42,18355.0,58.4366,58.526,58.365,58.4902,18355.0
2015-08-21 10:00:00,65.41,65.54,65.39,65.51,25855.0,58.4813,58.5975,58.4634,58.5707,25855.0
2015-08-21 10:05:00,65.52,65.6,65.45,65.52,42745.0,58.5796,58.6511,58.517,58.5796,42745.0
2015-08-21 10:10:00,65.52,65.52,65.31,65.31,23020.0,58.5796,58.5796,58.3919,58.3919,23020.0
2015-08-21 10:15:00,65.31,65.47,65.31,65.39,22195.0,58.3919,58.5349,58.3919,58.4634,22195.0
2015-08-21 10:20:00,65.37,65.54,65.31,65.42,26864.0,58.4455,58.5975,58.3919,58.4902,26864.0
2015-08-21 10:25:00,65.4,65.42,65.29,65.29,20547.0,58.4723,58.4902,58.374,58.374,20547.0
2015-08-21 10:30:00,65.3,65.36,65.24,65.25,27920.0,58.3829,58.4366,58.3293,58.3382,27920.0
2015-08-21 10:35:00,65.25,65.29,65.09,65.15,63301.0,58.3382,58.374,58.1952,58.2488,63301.0
2015-08-21 10:40:00,65.13,65.31,65.13,65.25,20106.0,58.2309,58.3919,58.2309,58.3382,20106.0
2015-08-21 10:45:00,65.26,65.29,65.05,65.07,23782.0,58.3472,58.374,58.1594,58.1773,23782.0
2015-08-21 10:50:00,65.06,65.12,65.04,65.09,35138.0,58.1683,58.222,58.1505,58.1952,35138.0
2015-08-21 10:55:00,65.1,65.14,64.98,65.08,34832.0,58.2041,58.2399,58.0968,58.1862,34832.0
2015-08-21 11:00:00,65.09,65.1,64.92,64.93,24171.0,58.1952,58.2041,58.0432,58.0521,24171.0
2015-08-21 11:05:00,64.92,64.97,64.83,64.85,23370.0,58.0432,58.0879,57.9627,57.9806,23370.0
2015-08-21 11:10:00,64.85,64.85,64.64,64.72,43445.0,57.9806,57.9806,57.7928,57.8644,43445.0
2015-08-21 11:15:00,64.76,64.88,64.74,64.87,30893.0,57.9001,58.0074,57.8822,57.9985,30893.0
2015-08-21 11:20:00,64.87,64.89,64.64,64.67,59938.0,57.9985,58.0164,57.7928,57.8197,59938.0
2015-08-21 11:25:00,64.64,64.72,64.6,64.65,37636.0,57.7928,57.8644,57.7571,57.8018,37636.0
2015-08-21 11:30:00,64.64,64.71,64.52,64.55,21731.0,57.7928,57.8554,57.6855,57.7124,21731.0
2015-08-21 11:35:00,64.54,64.54,64.31,64.34,38259.0,57.7034,57.7034,57.4978,57.5246,38259.0
2015-08-21 11:40:00,64.33,64.5,64.32,64.48,24298.0,57.5157,57.6677,57.5067,57.6498,24298.0
2015-08-21 11:45:00,64.47,64.58,64.46,64.57,14998.0,57.6408,57.7392,57.6319,57.7303,14998.0
2015-08-21 11:50:00,64.57,64.59,64.44,64.47,20877.0,57.7303,57.7481,57.614,57.6408,20877.0
2015-08-21 11:55:00,64.48,64.69,64.45,64.66,29917.0,57.6498,57.8375,57.623,57.8107,29917.0
2015-08-21 12:00:00,64.66,64.76,64.63,64.76,20820.0,57.8107,57.9001,57.7839,57.9001,20820.0
2015-08-21 12:05:00,64.76,64.88,64.73,64.86,15765.0,57.9001,58.0074,57.8733,57.9895,15765.0
2015-08-21 12:10:00,64.86,64.92,64.8,64.81,70871.0,57.9895,58.0432,57.9359,57.9448,70871.0
2015-08-21 12:15:00,64.81,64.85,64.74,64.8,23971.0,57.9448,57.9806,57.8822,57.9359,23971.0
2015-08-21 12:20:00,64.81,64.81,64.64,64.64,25514.0,57.9448,57.9448,57.7928,57.7928,25514.0
2015-08-21 12:25:00,64.65,64.74,64.59,64.6,20112.0,57.8018,57.8822,57.7481,57.7571,20112.0
2015-08-21 12:30:00,64.62,64.69,64.57,64.63,13752.0,57.775,57.8375,57.7303,57.7839,13752.0
2015-08-21 12:35:00,64.64,64.7,64.59,64.6,19266.0,57.7928,57.8465,57.7481,57.7571,19266.0
2015-08-21 12:40:00,64.58,64.61,64.39,64.47,17959.0,57.7392,57.766,57.5693,57.6408,17959.0
2015-08-21 12:45:00,64.47,64.52,64.38,64.46,14545.0,57.6408,57.6855,57.5604,57.6319,14545.0
2015-08-21 12:50:00,64.47,64.47,64.3,64.41,17094.0,57.6408,57.6408,57.4889,57.5872,17094.0
2015-08-21 12:55:00,64.4,64.41,64.19,64.2,21776.0,57.5783,57.5872,57.3905,57.3994,21776.0
2015-08-21 13:00:00,64.2,64.3,64.1,64.15,34534.0,57.3994,57.4889,57.31,57.3547,34534.0
2015-08-21 13:05:00,64.17,64.22,64.15,64.21,23750.0,57.3726,57.4173,57.3547,57.4084,23750.0
2015-08-21 13:10:00,64.21,64.3,64.12,64.29,26989.0,57.4084,57.4889,57.3279,57.4799,26989.0
2015-08-21 13:15:00,64.28,64.31,64.23,64.27,9632.0,57.471,57.4978,57.4263,57.462,9632.0
2015-08-21 13:20:00,64.26,64.46,64.25,64.44,18360.0,57.4531,57.6319,57.4441,57.614,18360.0
2015-08-21 13:25:00,64.42,64.55,64.39,64.55,21515.0,57.5961,57.7124,57.5693,57.7124,21515.0
2015-08-21 13:30:00,64.56,64.56,64.36,64.41,21394.0,57.7213,57.7213,57.5425,57.5872,21394.0
2015-08-21 13:35:00,64.4,64.59,64.36,64.57,19157.0,57.5783,57.7481,57.5425,57.7303,19157.0
2015-08-21 13:40:00,64.56,64.62,64.54,64.54,25348.0,57.7213,57.775,57.7034,57.7034,25348.0
2015-08-21 13:45:00,64.54,64.54,64.41,64.44,26884.0,57.7034,57.7034,57.5872,57.614,26884.0
2015-08-21 13:50:00,64.45,64.49,64.33,64.43,24912.0,57.623,57.6587,57.5157,57.6051,24912.0
2015-08-21 13:55:00,64.43,64.66,64.43,64.65,28347.0,57.6051,57.8107,57.6051,57.8018,28347.0
2015-08-21 14:00:00,64.64,64.76,64.61,64.69,28217.0,57.7928,57.9001,57.766,57.8375,28217.0
2015-08-21 14:05:00,64.7,64.72,64.57,64.65,28868.0,57.8465,57.8644,57.7303,57.8018,28868.0
2015-08-21 14:10:00,64.66,64.66,64.54,64.56,21682.0,57.8107,57.8107,57.7034,57.7213,21682.0
2015-08-21 14:15:00,64.55,64.61,64.4,64.46,38810.0,57.7124,57.766,57.5783,57.6319,38810.0
2015-08-21 14:20:00,64.46,64.5,64.34,64.37,24408.0,57.6319,57.6677,57.5246,57.5514,24408.0
2015-08-21 14:25:00,64.38,64.42,64.36,64.42,24621.0,57.5604,57.5961,57.5425,57.5961,24621.0
2015-08-21 14:30:00,64.42,64.54,64.4,64.48,26367.0,57.5961,57.7034,57.5783,57.6498,26367.0
2015-08-21 14:35:00,64.47,64.47,64.21,64.21,28472.0,57.6408,57.6408,57.4084,57.4084,28472.0
2015-08-21 14:40:00,64.23,64.27,64.14,64.16,28039.0,57.4263,57.462,57.3458,57.3637,28039.0
2015-08-21 14:45:00,64.15,64.17,63.96,64.0,52168.0,57.3547,57.3726,57.1849,57.2206,52168.0
2015-08-21 14:50:00,64.0,64.02,63.87,63.99,34801.0,57.2206,57.2385,57.1044,57.2117,34801.0
2015-08-21 14:55:00,63.98,64.1,63.91,63.92,48459.0,57.2027,57.31,57.1402,57.1491,48459.0
2015-08-21 15:00:00,63.93,63.97,63.83,63.87,97441.0,57.158,57.1938,57.0686,57.1044,97441.0
2015-08-21 15:05:00,63.88,63.89,63.68,63.69,61342.0,57.1133,57.1223,56.9345,56.9435,61342.0
2015-08-21 15:10:00,63.68,63.71,63.46,63.5,102199.0,56.9345,56.9613,56.7378,56.7736,102199.0
2015-08-21 15:15:00,63.5,63.67,63.3,63.67,110390.0,56.7736,56.9256,56.5948,56.9256,110390.0
2015-08-21 15:20:00,63.66,63.75,63.51,63.65,186010.0,56.9166,56.9971,56.7825,56.9077,186010.0
2015-08-21 15:25:00,63.65,63.66,63.23,63.33,239070.0,56.9077,56.9166,56.5322,56.6216,239070.0
2015-08-21 15:30:00,63.36,63.37,63.16,63.2,116343.0,56.6484,56.6574,56.4696,56.5054,116343.0
2015-08-21 15:35:00,63.2,63.31,63.08,63.31,64742.0,56.5054,56.6037,56.3981,56.6037,64742.0
2015-08-21 15:40:00,63.3,63.42,63.28,63.35,79263.0,56.5948,56.7021,56.5769,56.6395,79263.0
2015-08-21 15:45:00,63.35,63.46,63.29,63.39,112386.0,56.6395,56.7378,56.5858,56.6752,112386.0
2015-08-21 15:50:00,63.38,63.39,63.07,63.08,242914.0,56.6663,56.6752,56.3891,56.3981,242914.0
2015-08-21 15:55:00,63.08,63.1,62.85,62.85,425624.0,56.3981,56.416,56.1924,56.1924,425624.0
2015-08-24 09:30:00,59.14,59.41,57.5,57.62,295123.0,52.8754,53.1168,51.4092,51.5164,295123.0
2015-08-24 09:35:00,57.62,58.88,57.5,58.64,140922.0,51.5164,52.643,51.4092,52.4284,140922.0
2015-08-24 09:40:00,58.7,59.97,58.56,59.71,138904.0,52.482,53.6175,52.3569,53.3851,138904.0
2015-08-24 09:45:00,59.68,59.92,59.24,59.3,171686.0,53.3582,53.5728,52.9648,53.0185,171686.0
2015-08-24 09:50:00,59.31,59.67,59.27,59.67,186400.0,53.0274,53.3493,52.9917,53.3493,186400.0
2015-08-24 09:55:00,59.67,60.15,59.66,60.15,101249.0,53.3493,53.7785,53.3404,53.7785,101249.0
2015-08-24 10:00:00,60.14,60.52,59.76,60.49,67536.0,53.7695,54.1093,53.4298,54.0824,67536.0
2015-08-24 10:05:00,60.51,60.58,60.1,60.49,65531.0,54.1003,54.1629,53.7337,54.0824,65531.0
2015-08-24 10:10:00,60.47,60.58,59.66,59.86,92615.0,54.0646,54.1629,53.3404,53.5192,92615.0
2015-08-24 10:15:00,59.86,60.31,59.83,59.98,86811.0,53.5192,53.9215,53.4923,53.6265,86811.0
2015-08-24 10:20:00,60.04,60.73,59.88,60.7,73692.0,53.6801,54.297,53.5371,54.2702,73692.0
2015-08-24 10:25:00,60.7,60.8,60.45,60.51,87192.0,54.2702,54.3596,54.0467,54.1003,87192.0
2015-08-24 10:30:00,60.45,60.48,59.7,59.75,98863.0,54.0467,54.0735,53.3761,53.4208,98863.0
2015-08-24 10:35:00,59.79,60.92,59.79,60.8,78517.0,53.4566,54.4669,53.4566,54.3596,78517.0
2015-08-24 10:40:00,60.81,61.17,60.62,60.94,145070.0,54.3685,54.6904,54.1987,54.4848,145070.0
2015-08-24 10:45:00,60.93,61.24,60.86,61.08,52968.0,54.4758,54.753,54.4132,54.6099,52968.0
2015-08-24 10:50:00,61.09,61.49,61.03,61.21,89585.0,54.6189,54.9765,54.5652,54.7262,89585.0
2015-08-24 10:55:00,61.24,61.28,60.89,61.25,50526.0,54.753,54.7888,54.4401,54.7619,50526.0
2015-08-24 11:00:00,61.27,61.34,60.91,61.16,52628.0,54.7798,54.8424,54.4579,54.6815,52628.0
2015-08-24 11:05:00,61.16,61.22,60.79,61.0,78297.0,54.6815,54.7351,54.3507,54.5384,78297.0
2015-08-24 11:10:00,61.0,61.01,60.64,60.93,50111.0,54.5384,54.5474,54.2165,54.4758,50111.0
2015-08-24 11:15:00,60.95,60.96,60.71,60.95,46201.0,54.4937,54.5026,54.2791,54.4937,46201.0
2015-08-24 11:20:00,60.93,60.93,60.71,60.73,46774.0,54.4758,54.4758,54.2791,54.297,46774.0
2015-08-24 11:25:00,60.74,61.03,60.71,60.86,50233.0,54.306,54.5652,54.2791,54.4132,50233.0
2015-08-24 11:30:00,60.86,61.02,60.73,61.02,36890.0,54.4132,54.5563,54.297,54.5563,36890.0
2015-08-24 11:35:00,60.99,61.3,60.99,61.18,28877.0,54.5295,54.8066,54.5295,54.6993,28877.0
2015-08-24 11:40:00,61.18,61.32,61.01,61.29,39083.0,54.6993,54.8245,54.5474,54.7977,39083.0
2015-08-24 11:45:00,61.27,61.4,61.15,61.39,47558.0,54.7798,54.896,54.6725,54.8871,47558.0
2015-08-24 11:50:00,61.34,62.07,61.29,62.05,37681.0,54.8424,55.4951,54.7977,55.4772,37681.0
2015-08-24 11:55:00,62.05,62.07,61.77,61.78,30463.0,55.4772,55.4951,55.2268,55.2358,30463.0
2015-08-24 12:00:00,61.77,61.79,61.42,61.42,33738.0,55.2268,55.2447,54.9139,54.9139,33738.0
2015-08-24 12:05:00,61.43,61.81,61.27,61.77,30460.0,54.9229,55.2626,54.7798,55.2268,30460.0
2015-08-24 12:10:00,61.74,61.99,61.56,61.57,35772.0,55.2,55.4235,55.0391,55.048,35772.0
2015-08-24 12:15:00,61.61,61.82,61.53,61.8,26401.0,55.0838,55.2716,55.0123,55.2537,26401.0
2015-08-24 12:20:00,61.8,62.03,61.72,62.02,37698.0,55.2537,55.4593,55.1821,55.4504,37698.0
2015-08-24 12:25:00,62.02,62.13,61.93,61.97,34187.0,55.4504,55.5487,55.3699,55.4057,34187.0
2015-08-24 12:30:00,61.99,62.04,61.8,62.04,41224.0,55.4235,55.4682,55.2537,55.4682,41224.0
2015-08-24 12:35:00,62.04,62.2,61.98,62.0,28977.0,55.4682,55.6113,55.4146,55.4325,28977.0
2015-08-24 12:40:00,61.98,62.23,61.98,62.09,37185.0,55.4146,55.6381,55.4146,55.513,37185.0
2015-08-24 12:45:00,62.1,62.14,61.58,61.67,34736.0,55.5219,55.5577,55.057,55.1374,34736.0
2015-08-24 12:50:00,61.65,62.06,61.59,62.04,43536.0,55.1196,55.4861,55.0659,55.4682,43536.0
2015-08-24 12:55:00,62.02,62.18,61.78,61.78,59220.0,55.4504,55.5934,55.2358,55.2358,59220.0
2015-08-24 13:00:00,61.8,62.0,61.79,61.84,44503.0,55.2537,55.4325,55.2447,55.2894,44503.0
2015-08-24 13:05:00,61.83,62.06,61.8,62.06,18085.0,55.2805,55.4861,55.2537,55.4861,18085.0
2015-08-24 13:10:00,62.08,62.13,61.87,61.91,31449.0,55.504,55.5487,55.3163,55.352,31449.0
2015-08-24 13:15:00,61.92,61.95,61.73,61.92,34101.0,55.361,55.3878,55.1911,55.361,34101.0
2015-08-24 13:20:00,61.89,61.94,61.5,61.59,36258.0,55.3341,55.3788,54.9854,55.0659,36258.0
2015-08-24 13:25:00,61.56,61.58,61.33,61.5,23552.0,55.0391,55.057,54.8335,54.9854,23552.0
2015-08-24 13:30:00,61.52,61.52,61.19,61.19,42446.0,55.0033,55.0033,54.7083,54.7083,42446.0
2015-08-24 13:35:00,61.2,61.31,61.12,61.18,134206.0,54.7172,54.8156,54.6457,54.6993,134206.0
2015-08-24 13:40:00,61.15,61.33,61.08,61.22,48092.0,54.6725,54.8335,54.6099,54.7351,48092.0
2015-08-24 13:45:00,61.2,61.57,61.17,61.52,33793.0,54.7172,55.048,54.6904,55.0033,33793.0
2015-08-24 13:50:00,61.5,61.53,61.25,61.27,42584.0,54.9854,55.0123,54.7619,54.7798,42584.0
2015-08-24 13:55:00,61.26,61.27,60.99,61.02,58189.0,54.7709,54.7798,54.5295,54.5563,58189.0
2015-08-24 14:00:00,61.04,61.16,60.99,61.14,60169.0,54.5742,54.6815,54.5295,54.6636,60169.0
2015-08-24 14:05:00,61.17,61.17,60.96,61.01,101512.0,54.6904,54.6904,54.5026,54.5474,101512.0
2015-08-24 14:10:00,61.02,61.12,60.82,60.87,106115.0,54.5563,54.6457,54.3775,54.4222,106115.0
2015-08-24 14:15:00,60.87,61.16,60.74,61.12,57314.0,54.4222,54.6815,54.306,54.6457,57314.0
2015-08-24 14:20:00,61.17,61.31,61.06,61.14,27338.0,54.6904,54.8156,54.5921,54.6636,27338.0
2015-08-24 14:25:00,61.12,61.12,60.94,60.99,45544.0,54.6457,54.6457,54.4848,54.5295,45544.0
2015-08-24 14:30:00,61.01,61.24,60.95,61.12,44392.0,54.5474,54.753,54.4937,54.6457,44392.0
2015-08-24 14:35:00,61.12,61.34,61.1,61.17,39155.0,54.6457,54.8424,54.6278,54.6904,39155.0
2015-08-24 14:40:00,61.13,61.14,60.77,60.78,46162.0,54.6546,54.6636,54.3328,54.3417,46162.0
2015-08-24 14:45:00,60.76,60.82,60.5,60.62,36092.0,54.3238,54.3775,54.0914,54.1987,36092.0
2015-08-24 14:50:00,60.63,60.69,60.17,60.17,78797.0,54.2076,54.2613,53.7963,53.7963,78797.0
2015-08-24 14:55:00,60.15,60.36,60.0,60.07,88269.0,53.7785,53.9662,53.6443,53.7069,88269.0
2015-08-24 15:00:00,60.05,60.22,59.68,60.14,109135.0,53.689,53.841,53.3582,53.7695,109135.0
2015-08-24 15:05:00,60.12,60.6,60.06,60.53,61001.0,53.7516,54.1808,53.698,54.1182,61001.0
2015-08-24 15:10:00,60.51,60.54,59.85,60.05,76764.0,54.1003,54.1271,53.5102,53.689,76764.0
2015-08-24 15:15:00,60.05,60.05,59.65,59.74,81306.0,53.689,53.689,53.3314,53.4119,81306.0
2015-08-24 15:20:00,59.76,59.84,59.25,59.55,156466.0,53.4298,53.5013,52.9738,53.242,156466.0
2015-08-24 15:25:00,59.56,59.78,59.41,59.54,106579.0,53.2509,53.4476,53.1168,53.2331,106579.0
2015-08-24 15:30:00,59.53,59.72,59.34,59.72,81897.0,53.2241,53.394,53.0543,53.394,81897.0
2015-08-24 15:35:00,59.72,60.64,59.69,60.54,97667.0,53.394,54.2165,53.3672,54.1271,97667.0
2015-08-24 15:40:00,60.54,61.03,60.27,60.99,118861.0,54.1271,54.5652,53.8857,54.5295,118861.0
2015-08-24 15:45:00,61.01,61.36,60.44,60.44,102828.0,54.5474,54.8603,54.0377,54.0377,102828.0
2015-08-24 15:50:00,60.44,60.78,60.32,60.75,138491.0,54.0377,54.3417,53.9304,54.3149,138491.0
2015-08-24 15:55:00,60.78,60.78,59.83,59.83,271280.0,54.3417,54.3417,53.4923,53.4923,271280.0
2015-08-25 09:30:00,61.37,61.82,60.61,61.36,173335.0,54.8692,55.2716,54.1897,54.8603,173335.0
2015-08-25 09:35:00,61.3,61.36,61.0,61.33,69644.0,54.8066,54.8603,54.5384,54.8335,69644.0
2015-08-25 09:40:00,61.28,61.31,60.6,60.61,53818.0,54.7888,54.8156,54.1808,54.1897,53818.0
2015-08-25 09:45:00,60.7,61.13,60.61,60.87,55093.0,54.2702,54.6546,54.1897,54.4222,55093.0
2015-08-25 09:50:00,60.87,61.35,60.84,61.21,94788.0,54.4222,54.8513,54.3954,54.7262,94788.0
2015-08-25 09:55:00,61.2,61.47,61.03,61.33,63436.0,54.7172,54.9586,54.5652,54.8335,63436.0
2015-08-25 10:00:00,61.33,61.62,61.18,61.49,106642.0,54.8335,55.0927,54.6993,54.9765,106642.0
2015-08-25 10:05:00,61.48,61.76,61.3,61.69,122458.0,54.9676,55.2179,54.8066,55.1553,122458.0
2015-08-25 10:10:00,61.69,61.81,61.37,61.78,268879.0,55.1553,55.2626,54.8692,55.2358,268879.0
2015-08-25 10:15:00,61.77,61.96,61.65,61.7,52580.0,55.2268,55.3967,55.1196,55.1643,52580.0
2015-08-25 10:20:00,61.69,61.77,61.39,61.42,96524.0,55.1553,55.2268,54.8871,54.9139,96524.0
2015-08-25 10:25:00,61.44,61.65,61.27,61.63,99759.0,54.9318,55.1196,54.7798,55.1017,99759.0
2015-08-25 10:30:00,61.62,61.64,61.3,61.38,72481.0,55.0927,55.1106,54.8066,54.8782,72481.0
2015-08-25 10:35:00,61.37,61.45,61.15,61.44,50482.0,54.8692,54.9407,54.6725,54.9318,50482.0
2015-08-25 10:40:00,61.42,61.64,61.42,61.58,59144.0,54.9139,55.1106,54.9139,55.057,59144.0
2015-08-25 10:45:00,61.59,61.63,61.38,61.53,51297.0,55.0659,55.1017,54.8782,55.0123,51297.0
2015-08-25 10:50:00,61.53,61.63,61.44,61.49,47917.0,55.0123,55.1017,54.9318,54.9765,47917.0
2015-08-25 10:55:00,61.5,61.58,61.4,61.53,32774.0,54.9854,55.057,54.896,55.0123,32774.0
2015-08-25 11:00:00,61.56,61.74,61.56,61.68,35245.0,55.0391,55.2,55.0391,55.1464,35245.0
2015-08-25 11:05:00,61.69,61.87,61.61,61.81,43848.0,55.1553,55.3163,55.0838,55.2626,43848.0
2015-08-25 11:10:00,61.81,62.09,61.81,62.05,56333.0,55.2626,55.513,55.2626,55.4772,56333.0
2015-08-25 11:15:00,62.05,62.09,61.99,62.0,48242.0,55.4772,55.513,55.4235,55.4325,48242.0
2015-08-25 11:20:00,62.0,62.24,62.0,62.07,36236.0,55.4325,55.6471,55.4325,55.4951,36236.0
2015-08-25 11:25:00,62.05,62.13,61.95,61.95,22579.0,55.4772,55.5487,55.3878,55.3878,22579.0
2015-08-25 11:30:00,61.95,62.02,61.75,61.97,37345.0,55.3878,55.4504,55.209,55.4057,37345.0
2015-08-25 11:35:00,61.96,62.03,61.83,61.83,22448.0,55.3967,55.4593,55.2805,55.2805,22448.0
2015-08-25 11:40:00,61.83,61.9,61.7,61.83,52982.0,55.2805,55.3431,55.1643,55.2805,52982.0
2015-08-25 11:45:00,61.81,62.02,61.77,62.01,30895.0,55.2626,55.4504,55.2268,55.4414,30895.0
2015-08-25 11:50:00,62.0,62.05,61.7,61.71,44340.0,55.4325,55.4772,55.1643,55.1732,44340.0
2015-08-25 11:55:00,61.71,61.73,61.56,61.6,24750.0,55.1732,55.1911,55.0391,55.0749,24750.0
2015-08-25 12:00:00,61.57,61.78,61.57,61.78,41092.0,55.048,55.2358,55.048,55.2358,41092.0
2015-08-25 12:05:00,61.75,61.87,61.74,61.81,24540.0,55.209,55.3163,55.2,55.2626,24540.0
2015-08-25 12:10:00,61.81,61.9,61.78,61.9,29759.0,55.2626,55.3431,55.2358,55.3431,29759.0
2015-08-25 12:15:00,61.9,61.92,61.65,61.72,27104.0,55.3431,55.361,55.1196,55.1821,27104.0
2015-08-25 12:20:00,61.7,61.9,61.7,61.84,26491.0,55.1643,55.3431,55.1643,55.2894,26491.0
2015-08-25 12:25:00,61.84,61.92,61.74,61.8,21578.0,55.2894,55.361,55.2,55.2537,21578.0
2015-08-25 12:30:00,61.75,61.92,61.73,61.88,36532.0,55.209,55.361,55.1911,55.3252,36532.0
2015-08-25 12:35:00,61.87,61.9,61.66,61.72,42872.0,55.3163,55.3431,55.1285,55.1821,42872.0
2015-08-25 12:40:00,61.72,61.87,61.71,61.85,18878.0,55.1821,55.3163,55.1732,55.2984,18878.0
2015-08-25 12:45:00,61.87,61.88,61.76,61.83,28443.0,55.3163,55.3252,55.2179,55.2805,28443.0
2015-08-25 12:50:00,61.84,61.92,61.71,61.72,22941.0,55.2894,55.361,55.1732,55.1821,22941.0
2015-08-25 12:55:00,61.73,61.79,61.6,61.6,29498.0,55.1911,55.2447,55.0749,55.0749,29498.0
2015-08-25 13:00:00,61.6,61.72,61.54,61.7,43810.0,55.0749,55.1821,55.0212,55.1643,43810.0
2015-08-25 13:05:00,61.71,61.87,61.67,61.72,59546.0,55.1732,55.3163,55.1374,55.1821,59546.0
2015-08-25 13:10:00,61.72,61.74,61.54,61.6,43841.0,55.1821,55.2,55.0212,55.0749,43841.0
2015-08-25 13:15:00,61.6,61.7,61.43,61.46,41042.0,55.0749,55.1643,54.9229,54.9497,41042.0
2015-08-25 13:20:00,61.47,61.65,61.46,61.59,34350.0,54.9586,55.1196,54.9497,55.0659,34350.0
2015-08-25 13:25:00,61.55,61.55,61.0,61.06,68014.0,55.0302,55.0302,54.5384,54.5921,68014.0
2015-08-25 13:30:00,61.05,61.27,61.02,61.12,54090.0,54.5831,54.7798,54.5563,54.6457,54090.0
2015-08-25 13:35:00,61.11,61.33,61.1,61.23,28879.0,54.6368,54.8335,54.6278,54.744,28879.0
2015-08-25 13:40:00,61.18,61.24,61.0,61.05,47876.0,54.6993,54.753,54.5384,54.5831,47876.0
2015-08-25 13:45:00,61.07,61.21,61.01,61.15,34112.0,54.601,54.7262,54.5474,54.6725,34112.0
2015-08-25 13:50:00,61.15,61.2,61.04,61.11,49190.0,54.6725,54.7172,54.5742,54.6368,49190.0
2015-08-25 13:55:00,61.13,61.35,61.13,61.29,58499.0,54.6546,54.8513,54.6546,54.7977,58499.0
2015-08-25 14:00:00,61.3,61.31,61.0,61.03,61805.0,54.8066,54.8156,54.5384,54.5652,61805.0
2015-08-25 14:05:00,61.04,61.17,60.97,60.97,72196.0,54.5742,54.6904,54.5116,54.5116,72196.0
2015-08-25 14:10:00,60.95,61.06,60.8,60.88,74170.0,54.4937,54.5921,54.3596,54.4311,74170.0
2015-08-25 14:15:00,60.89,61.05,60.78,61.04,33021.0,54.4401,54.5831,54.3417,54.5742,33021.0
2015-08-25 14:20:00,61.03,61.17,60.96,60.96,58301.0,54.5652,54.6904,54.5026,54.5026,58301.0
2015-08-25 14:25:00,60.97,61.02,60.84,60.99,47747.0,54.5116,54.5563,54.3954,54.5295,47747.0
2015-08-25 14:30:00,60.98,61.14,60.98,61.06,47581.0,54.5205,54.6636,54.5205,54.5921,47581.0
2015-08-25 14:35:00,61.06,61.12,60.87,60.96,30098.0,54.5921,54.6457,54.4222,54.5026,30098.0
2015-08-25 14:40:00,60.98,61.08,60.94,60.99,39494.0,54.5205,54.6099,54.4848,54.5295,39494.0
2015-08-25 14:45:00,60.98,61.26,60.92,61.26,39064.0,54.5205,54.7709,54.4669,54.7709,39064.0
2015-08-25 14:50:00,61.27,61.44,61.22,61.3,66904.0,54.7798,54.9318,54.7351,54.8066,66904.0
2015-08-25 14:55:00,61.3,61.31,61.2,61.22,53389.0,54.8066,54.8156,54.7172,54.7351,53389.0
2015-08-25 15:00:00,61.22,61.26,61.1,61.1,59228.0,54.7351,54.7709,54.6278,54.6278,59228.0
2015-08-25 15:05:00,61.08,61.11,60.88,61.01,47882.0,54.6099,54.6368,54.4311,54.5474,47882.0
2015-08-25 15:10:00,60.97,61.03,60.86,60.86,72491.0,54.5116,54.5652,54.4132,54.4132,72491.0
2015-08-25 15:15:00,60.85,60.86,60.57,60.59,76361.0,54.4043,54.4132,54.154,54.1718,76361.0
2015-08-25 15:20:00,60.57,60.63,60.38,60.4,133566.0,54.154,54.2076,53.9841,54.002,133566.0
2015-08-25 15:25:00,60.41,60.59,60.28,60.37,79033.0,54.0109,54.1718,53.8947,53.9751,79033.0
2015-08-25 15:30:00,60.35,60.43,60.0,60.16,132339.0,53.9573,54.0288,53.6443,53.7874,132339.0
2015-08-25 15:35:00,60.12,60.23,59.78,59.88,175072.0,53.7516,53.85,53.4476,53.5371,175072.0
2015-08-25 15:40:00,59.83,60.09,59.75,59.87,175605.0,53.4923,53.7248,53.4208,53.5281,175605.0
2015-08-25 15:45:00,59.88,59.88,59.3,59.4,132044.0,53.5371,53.5371,53.0185,53.1079,132044.0
2015-08-25 15:50:00,59.39,59.83,59.26,59.75,248283.0,53.099,53.4923,52.9827,53.4208,248283.0
2015-08-25 15:55:00,59.75,59.75,58.83,58.98,509537.0,53.4208,53.4208,52.5983,52.7324,509537.0
2015-08-26 09:30:00,60.6,61.38,60.57,61.24,132624.0,54.1808,54.8782,54.154,54.753,132624.0
2015-08-26 09:35:00,61.29,61.29,60.57,61.14,87594.0,54.7977,54.7977,54.154,54.6636,87594.0
2015-08-26 09:40:00,61.21,61.42,60.74,60.88,89667.0,54.7262,54.9139,54.306,54.4311,89667.0
2015-08-26 09:45:00,60.84,61.29,60.82,61.23,61009.0,54.3954,54.7977,54.3775,54.744,61009.0
2015-08-26 09:50:00,61.2,61.2,60.73,60.83,51419.0,54.7172,54.7172,54.297,54.3864,51419.0
2015-08-26 09:55:00,60.83,61.1,60.81,61.02,37646.0,54.3864,54.6278,54.3685,54.5563,37646.0
2015-08-26 10:00:00,61.02,61.23,60.86,61.18,39908.0,54.5563,54.744,54.4132,54.6993,39908.0
2015-08-26 10:05:00,61.18,61.36,61.11,61.17,45280.0,54.6993,54.8603,54.6368,54.6904,45280.0
2015-08-26 10:10:00,61.17,61.27,60.84,60.98,46152.0,54.6904,54.7798,54.3954,54.5205,46152.0
2015-08-26 10:15:00,60.99,60.99,60.25,60.3,72614.0,54.5295,54.5295,53.8679,53.9126,72614.0
2015-08-26 10:20:00,60.29,60.58,60.19,60.55,46279.0,53.9036,54.1629,53.8142,54.1361,46279.0
2015-08-26 10:25:00,60.5,60.69,60.45,60.66,36461.0,54.0914,54.2613,54.0467,54.2344,36461.0
2015-08-26 10:30:00,60.66,61.0,60.55,60.97,63165.0,54.2344,54.5384,54.1361,54.5116,63165.0
2015-08-26 10:35:00,60.96,60.96,60.67,60.8,42286.0,54.5026,54.5026,54.2434,54.3596,42286.0
2015-08-26 10:40:00,60.77,60.78,60.62,60.71,38448.0,54.3328,54.3417,54.1987,54.2791,38448.0
2015-08-26 10:45:00,60.71,60.74,60.56,60.66,37278.0,54.2791,54.306,54.145,54.2344,37278.0
2015-08-26 10:50:00,60.7,60.92,60.59,60.9,34393.0,54.2702,54.4669,54.1718,54.449,34393.0
2015-08-26 10:55:00,60.88,60.88,60.55,60.57,30571.0,54.4311,54.4311,54.1361,54.154,30571.0
2015-08-26 11:00:00,60.61,60.68,60.42,60.66,47209.0,54.1897,54.2523,54.0199,54.2344,47209.0
2015-08-26 11:05:00,60.64,60.75,60.52,60.53,42078.0,54.2165,54.3149,54.1093,54.1182,42078.0
2015-08-26 11:10:00,60.55,60.6,60.41,60.52,33273.0,54.1361,54.1808,54.0109,54.1093,33273.0
2015-08-26 11:15:00,60.49,60.74,60.49,60.71,41197.0,54.0824,54.306,54.0824,54.2791,41197.0
2015-08-26 11:20:00,60.71,60.76,60.56,60.56,24832.0,54.2791,54.3238,54.145,54.145,24832.0
2015-08-26 11:25:00,60.58,60.8,60.56,60.6,59804.0,54.1629,54.3596,54.145,54.1808,59804.0
2015-08-26 11:30:00,60.6,60.71,60.22,60.26,38176.0,54.1808,54.2791,53.841,53.8768,38176.0
2015-08-26 11:35:00,60.24,60.24,59.96,59.96,36583.0,53.8589,53.8589,53.6086,53.6086,36583.0
2015-08-26 11:40:00,59.98,60.38,59.96,60.3,52655.0,53.6265,53.9841,53.6086,53.9126,52655.0
2015-08-26 11:45:00,60.31,60.31,60.07,60.25,38569.0,53.9215,53.9215,53.7069,53.8679,38569.0
2015-08-26 11:50:00,60.24,60.43,60.21,60.21,73210.0,53.8589,54.0288,53.8321,53.8321,73210.0
2015-08-26 11:55:00,60.24,60.28,60.1,60.13,49980.0,53.8589,53.8947,53.7337,53.7606,49980.0
2015-08-26 12:00:00,60.12,60.16,60.03,60.05,32245.0,53.7516,53.7874,53.6712,53.689,32245.0
2015-08-26 12:05:00,60.05,60.19,60.01,60.1,34813.0,53.689,53.8142,53.6533,53.7337,34813.0
2015-08-26 12:10:00,60.1,60.14,60.05,60.12,41043.0,53.7337,53.7695,53.689,53.7516,41043.0
2015-08-26 12:15:00,60.12,60.27,60.07,60.27,34652.0,53.7516,53.8857,53.7069,53.8857,34652.0
2015-08-26 12:20:00,60.27,60.29,60.04,60.04,35200.0,53.8857,53.9036,53.6801,53.6801,35200.0
2015-08-26 12:25:00,60.04,60.08,59.95,60.0,47255.0,53.6801,53.7159,53.5996,53.6443,47255.0
2015-08-26 12:30:00,60.0,60.0,59.8,59.8,43950.0,53.6443,53.6443,53.4655,53.4655,43950.0
2015-08-26 12:35:00,59.81,59.95,59.79,59.81,28082.0,53.4745,53.5996,53.4566,53.4745,28082.0
2015-08-26 12:40:00,59.82,59.86,59.77,59.84,62286.0,53.4834,53.5192,53.4387,53.5013,62286.0
2015-08-26 12:45:00,59.84,59.97,59.79,59.93,31092.0,53.5013,53.6175,53.4566,53.5818,31092.0
2015-08-26 12:50:00,59.93,59.94,59.84,59.91,41166.0,53.5818,53.5907,53.5013,53.5639,41166.0
2015-08-26 12:55:00,59.92,60.01,59.83,60.01,90690.0,53.5728,53.6533,53.4923,53.6533,90690.0
2015-08-26 13:00:00,60.03,60.25,59.97,60.15,44377.0,53.6712,53.8679,53.6175,53.7785,44377.0
2015-08-26 13:05:00,60.15,60.22,59.96,59.98,34636.0,53.7785,53.841,53.6086,53.6265,34636.0
2015-08-26 13:10:00,59.99,60.14,59.98,60.03,38592.0,53.6354,53.7695,53.6265,53.6712,38592.0
2015-08-26 13:15:00,60.02,60.14,60.01,60.1,95536.0,53.6622,53.7695,53.6533,53.7337,95536.0
2015-08-26 13:20:00,60.11,60.44,60.11,60.36,44695.0,53.7427,54.0377,53.7427,53.9662,44695.0
2015-08-26 13:25:00,60.35,60.44,60.21,60.41,125900.0,53.9573,54.0377,53.8321,54.0109,125900.0
2015-08-26 13:30:00,60.4,60.5,60.34,60.49,28465.0,54.002,54.0914,53.9483,54.0824,28465.0
2015-08-26 13:35:00,60.5,60.77,60.48,60.75,40808.0,54.0914,54.3328,54.0735,54.3149,40808.0
2015-08-26 13:40:00,60.75,60.81,60.66,60.69,29349.0,54.3149,54.3685,54.2344,54.2613,29349.0
2015-08-26 13:45:00,60.69,60.79,60.6,60.67,47532.0,54.2613,54.3507,54.1808,54.2434,47532.0
2015-08-26 13:50:00,60.65,60.8,60.63,60.76,29677.0,54.2255,54.3596,54.2076,54.3238,29677.0
2015-08-26 13:55:00,60.77,60.92,60.73,60.87,33244.0,54.3328,54.4669,54.297,54.4222,33244.0
2015-08-26 14:00:00,60.9,60.93,60.67,60.7,47820.0,54.449,54.4758,54.2434,54.2702,47820.0
2015-08-26 14:05:00,60.69,60.84,60.67,60.83,33542.0,54.2613,54.3954,54.2434,54.3864,33542.0
2015-08-26 14:10:00,60.83,60.88,60.64,60.69,31496.0,54.3864,54.4311,54.2165,54.2613,31496.0
2015-08-26 14:15:00,60.66,60.69,60.42,60.47,39457.0,54.2344,54.2613,54.0199,54.0646,39457.0
2015-08-26 14:20:00,60.46,60.61,60.41,60.57,28151.0,54.0556,54.1897,54.0109,54.154,28151.0
2015-08-26 14:25:00,60.6,60.73,60.57,60.69,37754.0,54.1808,54.297,54.154,54.2613,37754.0
2015-08-26 14:30:00,60.71,60.87,60.68,60.86,44354.0,54.2791,54.4222,54.2523,54.4132,44354.0
2015-08-26 14:35:00,60.86,61.06,60.5,61.06,121975.0,54.4132,54.5921,54.0914,54.5921,121975.0
2015-08-26 14:40:00,61.07,61.25,61.07,61.14,113088.0,54.601,54.7619,54.601,54.6636,113088.0
2015-08-26 14:45:00,61.15,61.38,61.1,61.13,71068.0,54.6725,54.8782,54.6278,54.6546,71068.0
2015-08-26 14:50:00,61.14,61.21,61.07,61.15,65263.0,54.6636,54.7262,54.601,54.6725,65263.0
2015-08-26 14:55:00,61.12,61.36,61.03,61.31,62921.0,54.6457,54.8603,54.5652,54.8156,62921.0
2015-08-26 15:00:00,61.3,61.33,61.2,61.26,90441.0,54.8066,54.8335,54.7172,54.7709,90441.0
2015-08-26 15:05:00,61.27,61.73,61.27,61.67,70353.0,54.7798,55.1911,54.7798,55.1374,70353.0
2015-08-26 15:10:00,61.71,61.96,61.69,61.82,98363.0,55.1732,55.3967,55.1553,55.2716,98363.0
2015-08-26 15:15:00,61.82,61.94,61.68,61.92,87835.0,55.2716,55.3788,55.1464,55.361,87835.0
2015-08-26 15:20:00,61.95,62.05,61.75,61.85,99398.0,55.3878,55.4772,55.209,55.2984,99398.0
2015-08-26 15:25:00,61.84,61.85,61.66,61.69,83607.0,55.2894,55.2984,55.1285,55.1553,83607.0
2015-08-26 15:30:00,61.71,61.92,61.59,61.92,174510.0,55.1732,55.361,55.0659,55.361,174510.0
2015-08-26 15:35:00,61.91,61.91,61.71,61.74,120296.0,55.352,55.352,55.1732,55.2,120296.0
2015-08-26 15:40:00,61.74,62.16,61.64,62.1,123912.0,55.2,55.5755,55.1106,55.5219,123912.0
2015-08-26 15:45:00,62.1,62.19,61.9,61.95,130759.0,55.5219,55.6024,55.3431,55.3878,130759.0
2015-08-26 15:50:00,61.95,62.24,61.95,62.23,175696.0,55.3878,55.6471,55.3878,55.6381,175696.0
2015-08-26 15:55:00,62.23,62.23,61.93,62.17,293367.0,55.6381,55.6381,55.3699,55.5845,293367.0
2015-08-27 09:30:00,62.73,63.0,62.54,62.79,132938.0,56.0852,56.3266,55.9153,56.1388,132938.0
2015-08-27 09:35:00,62.83,62.98,62.58,62.87,40565.0,56.1746,56.3087,55.951,56.2103,40565.0
2015-08-27 09:40:00,62.89,63.13,62.86,62.94,53014.0,56.2282,56.4428,56.2014,56.2729,53014.0
2015-08-27 09:45:00,62.95,62.98,62.55,62.56,50571.0,56.2819,56.3087,55.9242,55.9332,50571.0
2015-08-27 09:50:00,62.61,62.8,62.53,62.53,56354.0,55.9779,56.1477,55.9063,55.9063,56354.0
2015-08-27 09:55:00,62.57,62.61,62.39,62.61,37507.0,55.9421,55.9779,55.7812,55.9779,37507.0
2015-08-27 10:00:00,62.61,62.68,62.26,62.36,67502.0,55.9779,56.0405,55.6649,55.7544,67502.0
2015-08-27 10:05:00,62.36,62.69,62.27,62.69,34972.0,55.7544,56.0494,55.6739,56.0494,34972.0
2015-08-27 10:10:00,62.71,62.92,62.66,62.78,44574.0,56.0673,56.255,56.0226,56.1299,44574.0
2015-08-27 10:15:00,62.76,62.8,62.53,62.74,46230.0,56.112,56.1477,55.9063,56.0941,46230.0
2015-08-27 10:20:00,62.72,62.87,62.6,62.84,33893.0,56.0762,56.2103,55.9689,56.1835,33893.0
2015-08-27 10:25:00,62.87,62.87,62.68,62.7,34135.0,56.2103,56.2103,56.0405,56.0583,34135.0
2015-08-27 10:30:00,62.71,62.72,62.54,62.62,28581.0,56.0673,56.0762,55.9153,55.9868,28581.0
2015-08-27 10:35:00,62.63,62.75,62.59,62.7,25159.0,55.9958,56.103,55.96,56.0583,25159.0
2015-08-27 10:40:00,62.7,62.77,62.64,62.76,58497.0,56.0583,56.1209,56.0047,56.112,58497.0
2015-08-27 10:45:00,62.76,63.07,62.75,63.04,45481.0,56.112,56.3891,56.103,56.3623,45481.0
2015-08-27 10:50:00,63.05,63.05,62.97,63.01,46688.0,56.3713,56.3713,56.2997,56.3355,46688.0
2015-08-27 10:55:00,63.02,63.11,62.98,63.08,31677.0,56.3444,56.4249,56.3087,56.3981,31677.0
2015-08-27 11:00:00,63.08,63.17,62.8,63.12,69991.0,56.3981,56.4785,56.1477,56.4338,69991.0
2015-08-27 11:05:00,63.09,63.3,63.09,63.15,37246.0,56.407,56.5948,56.407,56.4607,37246.0
2015-08-27 11:10:00,63.14,63.23,63.09,63.13,34758.0,56.4517,56.5322,56.407,56.4428,34758.0
2015-08-27 11:15:00,63.13,63.22,63.06,63.17,28974.0,56.4428,56.5233,56.3802,56.4785,28974.0
2015-08-27 11:20:00,63.15,63.24,63.12,63.24,53137.0,56.4607,56.5411,56.4338,56.5411,53137.0
2015-08-27 11:25:00,63.24,63.25,63.0,63.06,44041.0,56.5411,56.5501,56.3266,56.3802,44041.0
2015-08-27 11:30:00,63.07,63.11,63.0,63.06,29170.0,56.3891,56.4249,56.3266,56.3802,29170.0
2015-08-27 11:35:00,63.06,63.1,62.98,62.98,27250.0,56.3802,56.416,56.3087,56.3087,27250.0
2015-08-27 11:40:00,62.98,63.04,62.93,63.0,28015.0,56.3087,56.3623,56.264,56.3266,28015.0
2015-08-27 11:45:00,62.98,63.18,62.98,63.18,27744.0,56.3087,56.4875,56.3087,56.4875,27744.0
2015-08-27 11:50:00,63.19,63.31,63.16,63.3,46734.0,56.4964,56.6037,56.4696,56.5948,46734.0
2015-08-27 11:55:00,63.28,63.29,63.18,63.23,35299.0,56.5769,56.5858,56.4875,56.5322,35299.0
2015-08-27 12:00:00,63.23,63.42,63.22,63.4,65782.0,56.5322,56.7021,56.5233,56.6842,65782.0
2015-08-27 12:05:00,63.4,63.6,63.35,63.46,123715.0,56.6842,56.863,56.6395,56.7378,123715.0
2015-08-27 12:10:00,63.46,63.51,63.39,63.43,32970.0,56.7378,56.7825,56.6752,56.711,32970.0
2015-08-27 12:15:00,63.41,63.61,63.41,63.54,37785.0,56.6931,56.8719,56.6931,56.8094,37785.0
2015-08-27 12:20:00,63.55,63.59,63.45,63.56,25835.0,56.8183,56.8541,56.7289,56.8272,25835.0
2015-08-27 12:25:00,63.54,63.64,63.53,63.64,32665.0,56.8094,56.8988,56.8004,56.8988,32665.0
2015-08-27 12:30:00,63.64,63.65,63.55,63.57,33244.0,56.8988,56.9077,56.8183,56.8362,33244.0
2015-08-27 12:35:00,63.55,63.66,63.46,63.65,31643.0,56.8183,56.9166,56.7378,56.9077,31643.0
2015-08-27 12:40:00,63.65,63.67,63.52,63.52,30824.0,56.9077,56.9256,56.7915,56.7915,30824.0
2015-08-27 12:45:00,63.51,63.61,63.48,63.59,28240.0,56.7825,56.8719,56.7557,56.8541,28240.0
2015-08-27 12:50:00,63.59,63.76,63.58,63.71,38750.0,56.8541,57.0061,56.8451,56.9613,38750.0
2015-08-27 12:55:00,63.71,63.74,63.61,63.71,28818.0,56.9613,56.9882,56.8719,56.9613,28818.0
2015-08-27 13:00:00,63.73,63.79,63.67,63.72,29557.0,56.9792,57.0329,56.9256,56.9703,29557.0
2015-08-27 13:05:00,63.72,63.78,63.68,63.74,45360.0,56.9703,57.0239,56.9345,56.9882,45360.0
2015-08-27 13:10:00,63.73,63.82,63.73,63.81,25887.0,56.9792,57.0597,56.9792,57.0508,25887.0
2015-08-27 13:15:00,63.82,63.85,63.75,63.82,77815.0,57.0597,57.0865,56.9971,57.0597,77815.0
2015-08-27 13:20:00,63.82,63.91,63.71,63.81,69001.0,57.0597,57.1402,56.9613,57.0508,69001.0
2015-08-27 13:25:00,63.82,63.83,63.68,63.7,29486.0,57.0597,57.0686,56.9345,56.9524,29486.0
2015-08-27 13:30:00,63.69,63.75,63.63,63.63,34596.0,56.9435,56.9971,56.8898,56.8898,34596.0
2015-08-27 13:35:00,63.61,63.62,63.45,63.54,49280.0,56.8719,56.8809,56.7289,56.8094,49280.0
2015-08-27 13:40:00,63.55,63.73,63.55,63.66,24320.0,56.8183,56.9792,56.8183,56.9166,24320.0
2015-08-27 13:45:00,63.66,63.69,63.5,63.59,44637.0,56.9166,56.9435,56.7736,56.8541,44637.0
2015-08-27 13:50:00,63.56,63.66,63.54,63.66,30673.0,56.8272,56.9166,56.8094,56.9166,30673.0
2015-08-27 13:55:00,63.66,63.8,63.66,63.75,25330.0,56.9166,57.0418,56.9166,56.9971,25330.0
2015-08-27 14:00:00,63.77,63.8,63.69,63.8,29564.0,57.015,57.0418,56.9435,57.0418,29564.0
2015-08-27 14:05:00,63.8,63.83,63.68,63.68,45509.0,57.0418,57.0686,56.9345,56.9345,45509.0
2015-08-27 14:10:00,63.68,63.78,63.57,63.62,40408.0,56.9345,57.0239,56.8362,56.8809,40408.0
2015-08-27 14:15:00,63.62,63.63,63.35,63.5,83782.0,56.8809,56.8898,56.6395,56.7736,83782.0
2015-08-27 14:20:00,63.5,63.59,63.45,63.53,34541.0,56.7736,56.8541,56.7289,56.8004,34541.0
2015-08-27 14:25:00,63.52,63.57,63.13,63.24,122793.0,56.7915,56.8362,56.4428,56.5411,122793.0
2015-08-27 14:30:00,63.23,63.37,63.17,63.24,33610.0,56.5322,56.6574,56.4785,56.5411,33610.0
2015-08-27 14:35:00,63.26,63.51,63.25,63.51,31169.0,56.559,56.7825,56.5501,56.7825,31169.0
2015-08-27 14:40:00,63.49,63.51,63.32,63.33,102450.0,56.7647,56.7825,56.6127,56.6216,102450.0
2015-08-27 14:45:00,63.33,63.4,63.07,63.08,60214.0,56.6216,56.6842,56.3891,56.3981,60214.0
2015-08-27 14:50:00,63.08,63.29,63.01,63.19,48541.0,56.3981,56.5858,56.3355,56.4964,48541.0
2015-08-27 14:55:00,63.19,63.23,62.83,62.88,64833.0,56.4964,56.5322,56.1746,56.2193,64833.0
2015-08-27 15:00:00,62.88,63.07,62.51,62.55,86150.0,56.2193,56.3891,55.8885,55.9242,86150.0
2015-08-27 15:05:00,62.5,62.82,62.36,62.82,77229.0,55.8795,56.1656,55.7544,56.1656,77229.0
2015-08-27 15:10:00,62.77,62.89,62.57,62.58,67540.0,56.1209,56.2282,55.9421,55.951,67540.0
2015-08-27 15:15:00,62.57,62.89,62.47,62.89,78773.0,55.9421,56.2282,55.8527,56.2282,78773.0
2015-08-27 15:20:00,62.86,62.86,62.66,62.8,57647.0,56.2014,56.2014,56.0226,56.1477,57647.0
2015-08-27 15:25:00,62.78,63.21,62.69,63.15,100226.0,56.1299,56.5143,56.0494,56.4607,100226.0
2015-08-27 15:30:00,63.19,63.36,62.98,63.31,79896.0,56.4964,56.6484,56.3087,56.6037,79896.0
2015-08-27 15:35:00,63.3,63.3,63.05,63.13,71587.0,56.5948,56.5948,56.3713,56.4428,71587.0
2015-08-27 15:40:00,63.13,63.45,63.1,63.41,91456.0,56.4428,56.7289,56.416,56.6931,91456.0
2015-08-27 15:45:00,63.4,63.58,63.39,63.55,119158.0,56.6842,56.8451,56.6752,56.8183,119158.0
2015-08-27 15:50:00,63.55,63.63,63.4,63.52,135185.0,56.8183,56.8898,56.6842,56.7915,135185.0
2015-08-27 15:55:00,63.52,63.82,63.49,63.77,262660.0,56.7915,57.0597,56.7647,57.015,262660.0
2015-08-28 09:30:00,62.86,63.52,62.61,63.48,180697.0,56.2014,56.7915,55.9779,56.7557,180697.0
2015-08-28 09:35:00,63.47,63.68,63.29,63.65,67981.0,56.7468,56.9345,56.5858,56.9077,67981.0
2015-08-28 09:40:00,63.63,63.75,63.5,63.71,66316.0,56.8898,56.9971,56.7736,56.9613,66316.0
2015-08-28 09:45:00,63.74,63.77,63.45,63.5,46271.0,56.9882,57.015,56.7289,56.7736,46271.0
2015-08-28 09:50:00,63.49,63.69,63.48,63.51,31853.0,56.7647,56.9435,56.7557,56.7825,31853.0
2015-08-28 09:55:00,63.51,63.67,63.39,63.59,27543.0,56.7825,56.9256,56.6752,56.8541,27543.0
2015-08-28 10:00:00,63.58,63.63,63.37,63.57,60105.0,56.8451,56.8898,56.6574,56.8362,60105.0
2015-08-28 10:05:00,63.57,63.57,63.27,63.33,33566.0,56.8362,56.8362,56.568,56.6216,33566.0
2015-08-28 10:10:00,63.3,63.52,63.27,63.44,76873.0,56.5948,56.7915,56.568,56.7199,76873.0
2015-08-28 10:15:00,63.44,63.59,63.36,63.39,46721.0,56.7199,56.8541,56.6484,56.6752,46721.0
2015-08-28 10:20:00,63.38,63.42,63.25,63.33,36145.0,56.6663,56.7021,56.5501,56.6216,36145.0
2015-08-28 10:25:00,63.34,63.47,63.27,63.35,31403.0,56.6305,56.7468,56.568,56.6395,31403.0
2015-08-28 10:30:00,63.32,63.62,63.31,63.55,50420.0,56.6127,56.8809,56.6037,56.8183,50420.0
2015-08-28 10:35:00,63.54,63.55,63.45,63.49,36142.0,56.8094,56.8183,56.7289,56.7647,36142.0
2015-08-28 10:40:00,63.49,63.55,63.44,63.44,37161.0,56.7647,56.8183,56.7199,56.7199,37161.0
2015-08-28 10:45:00,63.47,63.55,63.4,63.49,51664.0,56.7468,56.8183,56.6842,56.7647,51664.0
2015-08-28 10:50:00,63.49,63.6,63.49,63.58,21141.0,56.7647,56.863,56.7647,56.8451,21141.0
2015-08-28 10:55:00,63.59,63.63,63.51,63.55,25226.0,56.8541,56.8898,56.7825,56.8183,25226.0
2015-08-28 11:00:00,63.54,63.69,63.54,63.65,24441.0,56.8094,56.9435,56.8094,56.9077,24441.0
2015-08-28 11:05:00,63.66,63.75,63.62,63.73,25831.0,56.9166,56.9971,56.8809,56.9792,25831.0
2015-08-28 11:10:00,63.73,63.94,63.72,63.93,38760.0,56.9792,57.167,56.9703,57.158,38760.0
2015-08-28 11:15:00,63.93,63.99,63.87,63.91,34239.0,57.158,57.2117,57.1044,57.1402,34239.0
2015-08-28 11:20:00,63.93,63.99,63.9,63.96,33063.0,57.158,57.2117,57.1312,57.1849,33063.0
2015-08-28 11:25:00,63.96,64.05,63.93,63.99,43277.0,57.1849,57.2653,57.158,57.2117,43277.0
2015-08-28 11:30:00,63.99,64.12,63.93,64.09,37704.0,57.2117,57.3279,57.158,57.3011,37704.0
2015-08-28 11:35:00,64.08,64.08,63.79,63.8,16874.0,57.2922,57.2922,57.0329,57.0418,16874.0
2015-08-28 11:40:00,63.79,63.81,63.59,63.63,21671.0,57.0329,57.0508,56.8541,56.8898,21671.0
2015-08-28 11:45:00,63.63,63.66,63.51,63.59,19569.0,56.8898,56.9166,56.7825,56.8541,19569.0
2015-08-28 11:50:00,63.59,63.71,63.51,63.51,30380.0,56.8541,56.9613,56.7825,56.7825,30380.0
2015-08-28 11:55:00,63.5,63.52,63.35,63.49,19774.0,56.7736,56.7915,56.6395,56.7647,19774.0
2015-08-28 12:00:00,63.47,63.59,63.42,63.58,20617.0,56.7468,56.8541,56.7021,56.8451,20617.0
2015-08-28 12:05:00,63.57,63.68,63.57,63.57,28506.0,56.8362,56.9345,56.8362,56.8362,28506.0
2015-08-28 12:10:00,63.57,63.66,63.48,63.61,19923.0,56.8362,56.9166,56.7557,56.8719,19923.0
2015-08-28 12:15:00,63.63,63.75,63.61,63.71,14691.0,56.8898,56.9971,56.8719,56.9613,14691.0
2015-08-28 12:20:00,63.71,63.76,63.64,63.7,13569.0,56.9613,57.0061,56.8988,56.9524,13569.0
2015-08-28 12:25:00,63.7,63.74,63.66,63.7,14305.0,56.9524,56.9882,56.9166,56.9524,14305.0
2015-08-28 12:30:00,63.72,63.79,63.68,63.78,12800.0,56.9703,57.0329,56.9345,57.0239,12800.0
2015-08-28 12:35:00,63.77,63.83,63.71,63.78,17930.0,57.015,57.0686,56.9613,57.0239,17930.0
2015-08-28 12:40:00,63.77,63.91,63.76,63.76,23359.0,57.015,57.1402,57.0061,57.0061,23359.0
2015-08-28 12:45:00,63.78,63.82,63.71,63.81,12224.0,57.0239,57.0597,56.9613,57.0508,12224.0
2015-08-28 12:50:00,63.81,63.89,63.8,63.87,16362.0,57.0508,57.1223,57.0418,57.1044,16362.0
2015-08-28 12:55:00,63.89,63.93,63.84,63.9,32812.0,57.1223,57.158,57.0776,57.1312,32812.0
2015-08-28 13:00:00,63.89,63.92,63.78,63.83,30252.0,57.1223,57.1491,57.0239,57.0686,30252.0
2015-08-28 13:05:00,63.84,63.93,63.84,63.87,12868.0,57.0776,57.158,57.0776,57.1044,12868.0
2015-08-28 13:10:00,63.89,63.95,63.87,63.88,18016.0,57.1223,57.1759,57.1044,57.1133,18016.0
2015-08-28 13:15:00,63.88,63.91,63.84,63.89,14293.0,57.1133,57.1402,57.0776,57.1223,14293.0
2015-08-28 13:20:00,63.91,63.92,63.79,63.81,17286.0,57.1402,57.1491,57.0329,57.0508,17286.0
2015-08-28 13:25:00,63.81,63.81,63.59,63.59,18919.0,57.0508,57.0508,56.8541,56.8541,18919.0
2015-08-28 13:30:00,63.61,63.74,63.6,63.69,20119.0,56.8719,56.9882,56.863,56.9435,20119.0
2015-08-28 13:35:00,63.69,63.71,63.5,63.55,48953.0,56.9435,56.9613,56.7736,56.8183,48953.0
2015-08-28 13:40:00,63.53,63.6,63.47,63.58,15418.0,56.8004,56.863,56.7468,56.8451,15418.0
2015-08-28 13:45:00,63.58,63.71,63.56,63.61,20951.0,56.8451,56.9613,56.8272,56.8719,20951.0
2015-08-28 13:50:00,63.61,63.74,63.61,63.69,15200.0,56.8719,56.9882,56.8719,56.9435,15200.0
2015-08-28 13:55:00,63.67,63.71,63.65,63.66,13832.0,56.9256,56.9613,56.9077,56.9166,13832.0
2015-08-28 14:00:00,63.68,63.85,63.67,63.78,30133.0,56.9345,57.0865,56.9256,57.0239,30133.0
2015-08-28 14:05:00,63.78,63.9,63.76,63.78,16165.0,57.0239,57.1312,57.0061,57.0239,16165.0
2015-08-28 14:10:00,63.8,63.81,63.7,63.72,20589.0,57.0418,57.0508,56.9524,56.9703,20589.0
2015-08-28 14:15:00,63.72,63.72,63.62,63.64,17240.0,56.9703,56.9703,56.8809,56.8988,17240.0
2015-08-28 14:20:00,63.67,63.77,63.62,63.63,16800.0,56.9256,57.015,56.8809,56.8898,16800.0
2015-08-28 14:25:00,63.65,63.69,63.57,63.68,15150.0,56.9077,56.9435,56.8362,56.9345,15150.0
2015-08-28 14:30:00,63.68,63.76,63.66,63.66,35392.0,56.9345,57.0061,56.9166,56.9166,35392.0
2015-08-28 14:35:00,63.65,63.78,63.58,63.78,20514.0,56.9077,57.0239,56.8451,57.0239,20514.0
2015-08-28 14:40:00,63.77,63.8,63.69,63.78,27693.0,57.015,57.0418,56.9435,57.0239,27693.0
2015-08-28 14:45:00,63.77,63.99,63.77,63.85,30550.0,57.015,57.2117,57.015,57.0865,30550.0
2015-08-28 14:50:00,63.88,63.89,63.77,63.85,23851.0,57.1133,57.1223,57.015,57.0865,23851.0
2015-08-28 14:55:00,63.84,64.01,63.84,63.98,31777.0,57.0776,57.2296,57.0776,57.2027,31777.0
2015-08-28 15:00:00,63.98,64.0,63.82,63.92,34941.0,57.2027,57.2206,57.0597,57.1491,34941.0
2015-08-28 15:05:00,63.93,63.99,63.84,63.95,40502.0,57.158,57.2117,57.0776,57.1759,40502.0
2015-08-28 15:10:00,63.95,63.99,63.84,63.89,41512.0,57.1759,57.2117,57.0776,57.1223,41512.0
2015-08-28 15:15:00,63.88,63.99,63.79,63.79,222137.0,57.1133,57.2117,57.0329,57.0329,222137.0
2015-08-28 15:20:00,63.79,63.85,63.65,63.68,34105.0,57.0329,57.0865,56.9077,56.9345,34105.0
2015-08-28 15:25:00,63.68,63.83,63.62,63.79,61777.0,56.9345,57.0686,56.8809,57.0329,61777.0
2015-08-28 15:30:00,63.76,63.83,63.69,63.71,82076.0,57.0061,57.0686,56.9435,56.9613,82076.0
2015-08-28 15:35:00,63.7,63.76,63.65,63.73,91453.0,56.9524,57.0061,56.9077,56.9792,91453.0
2015-08-28 15:40:00,63.71,63.82,63.61,63.76,130321.0,56.9613,57.0597,56.8719,57.0061,130321.0
2015-08-28 15:45:00,63.76,63.81,63.62,63.72,125885.0,57.0061,57.0508,56.8809,56.9703,125885.0
2015-08-28 15:50:00,63.72,63.81,63.65,63.67,367835.0,56.9703,57.0508,56.9077,56.9256,367835.0
2015-08-28 15:55:00,63.67,63.78,63.67,63.71,358217.0,56.9256,57.0239,56.9256,56.9613,358217.0
2015-08-31 09:30:00,63.13,63.15,62.86,62.92,120834.0,56.4428,56.4607,56.2014,56.255,120834.0
2015-08-31 09:35:00,62.95,63.09,62.82,62.91,53906.0,56.2819,56.407,56.1656,56.2461,53906.0
2015-08-31 09:40:00,62.93,63.09,62.86,63.06,122051.0,56.264,56.407,56.2014,56.3802,122051.0
2015-08-31 09:45:00,63.06,63.23,62.89,62.89,40523.0,56.3802,56.5322,56.2282,56.2282,40523.0
2015-08-31 09:50:00,62.88,63.12,62.84,63.1,62842.0,56.2193,56.4338,56.1835,56.416,62842.0
2015-08-31 09:55:00,63.07,63.15,62.98,62.98,29653.0,56.3891,56.4607,56.3087,56.3087,29653.0
2015-08-31 10:00:00,62.97,62.97,62.73,62.73,29899.0,56.2997,56.2997,56.0852,56.0852,29899.0
2015-08-31 10:05:00,62.74,62.87,62.7,62.85,32487.0,56.0941,56.2103,56.0583,56.1924,32487.0
2015-08-31 10:10:00,62.85,62.93,62.82,62.89,20047.0,56.1924,56.264,56.1656,56.2282,20047.0
2015-08-31 10:15:00,62.87,62.87,62.72,62.85,48046.0,56.2103,56.2103,56.0762,56.1924,48046.0
2015-08-31 10:20:00,62.84,62.93,62.74,62.93,22912.0,56.1835,56.264,56.0941,56.264,22912.0
2015-08-31 10:25:00,62.95,63.1,62.95,63.0,43324.0,56.2819,56.416,56.2819,56.3266,43324.0
2015-08-31 10:30:00,63.0,63.03,62.9,63.03,37030.0,56.3266,56.3534,56.2371,56.3534,37030.0
2015-08-31 10:35:00,63.03,63.17,63.01,63.16,58082.0,56.3534,56.4785,56.3355,56.4696,58082.0
2015-08-31 10:40:00,63.16,63.18,63.04,63.05,70426.0,56.4696,56.4875,56.3623,56.3713,70426.0
2015-08-31 10:45:00,63.08,63.08,62.95,63.06,40692.0,56.3981,56.3981,56.2819,56.3802,40692.0
2015-08-31 10:50:00,63.06,63.18,63.0,63.18,75009.0,56.3802,56.4875,56.3266,56.4875,75009.0
2015-08-31 10:55:00,63.2,63.27,63.13,63.2,45200.0,56.5054,56.568,56.4428,56.5054,45200.0
2015-08-31 11:00:00,63.18,63.21,62.98,63.1,42745.0,56.4875,56.5143,56.3087,56.416,42745.0
2015-08-31 11:05:00,63.1,63.12,62.93,63.05,22041.0,56.416,56.4338,56.264,56.3713,22041.0
2015-08-31 11:10:00,63.03,63.13,62.99,63.09,28394.0,56.3534,56.4428,56.3176,56.407,28394.0
2015-08-31 11:15:00,63.07,63.23,63.07,63.22,38422.0,56.3891,56.5322,56.3891,56.5233,38422.0
2015-08-31 11:20:00,63.2,63.22,63.13,63.17,28637.0,56.5054,56.5233,56.4428,56.4785,28637.0
2015-08-31 11:25:00,63.16,63.22,63.14,63.18,60428.0,56.4696,56.5233,56.4517,56.4875,60428.0
2015-08-31 11:30:00,63.17,63.19,63.07,63.1,28471.0,56.4785,56.4964,56.3891,56.416,28471.0
2015-08-31 11:35:00,63.09,63.22,63.06,63.19,52174.0,56.407,56.5233,56.3802,56.4964,52174.0
2015-08-31 11:40:00,63.2,63.39,63.04,63.39,153299.0,56.5054,56.6752,56.3623,56.6752,153299.0
2015-08-31 11:45:00,63.38,63.39,63.22,63.31,28321.0,56.6663,56.6752,56.5233,56.6037,28321.0
2015-08-31 11:50:00,63.31,63.31,63.17,63.21,20312.0,56.6037,56.6037,56.4785,56.5143,20312.0
2015-08-31 11:55:00,63.2,63.2,63.05,63.14,28542.0,56.5054,56.5054,56.3713,56.4517,28542.0
2015-08-31 12:00:00,63.15,63.28,63.15,63.25,18954.0,56.4607,56.5769,56.4607,56.5501,18954.0
2015-08-31 12:05:00,63.27,63.28,63.1,63.11,28823.0,56.568,56.5769,56.416,56.4249,28823.0
2015-08-31 12:10:00,63.11,63.14,63.02,63.07,32501.0,56.4249,56.4517,56.3444,56.3891,32501.0
2015-08-31 12:15:00,63.07,63.19,63.07,63.19,20618.0,56.3891,56.4964,56.3891,56.4964,20618.0
2015-08-31 12:20:00,63.19,63.21,63.13,63.18,17705.0,56.4964,56.5143,56.4428,56.4875,17705.0
2015-08-31 12:25:00,63.18,63.3,63.17,63.25,20592.0,56.4875,56.5948,56.4785,56.5501,20592.0
2015-08-31 12:30:00,63.24,63.31,63.16,63.16,14553.0,56.5411,56.6037,56.4696,56.4696,14553.0
2015-08-31 12:35:00,63.15,63.24,63.15,63.2,21597.0,56.4607,56.5411,56.4607,56.5054,21597.0
2015-08-31 12:40:00,63.21,63.21,63.14,63.18,15800.0,56.5143,56.5143,56.4517,56.4875,15800.0
2015-08-31 12:45:00,63.17,63.21,63.13,63.17,24231.0,56.4785,56.5143,56.4428,56.4785,24231.0
2015-08-31 12:50:00,63.17,63.21,63.09,63.17,31283.0,56.4785,56.5143,56.407,56.4785,31283.0
2015-08-31 12:55:00,63.17,63.21,63.08,63.08,16417.0,56.4785,56.5143,56.3981,56.3981,16417.0
2015-08-31 13:00:00,63.08,63.13,63.05,63.1,19024.0,56.3981,56.4428,56.3713,56.416,19024.0
2015-08-31 13:05:00,63.09,63.12,63.04,63.07,20370.0,56.407,56.4338,56.3623,56.3891,20370.0
2015-08-31 13:10:00,63.05,63.07,62.99,63.05,27131.0,56.3713,56.3891,56.3176,56.3713,27131.0
2015-08-31 13:15:00,63.04,63.08,62.99,63.01,19554.0,56.3623,56.3981,56.3176,56.3355,19554.0
2015-08-31 13:20:00,63.0,63.02,62.85,62.94,18085.0,56.3266,56.3444,56.1924,56.2729,18085.0
2015-08-31 13:25:00,62.94,63.01,62.94,62.97,21161.0,56.2729,56.3355,56.2729,56.2997,21161.0
2015-08-31 13:30:00,62.99,63.01,62.83,62.87,23474.0,56.3176,56.3355,56.1746,56.2103,23474.0
2015-08-31 13:35:00,62.85,62.85,62.77,62.83,28761.0,56.1924,56.1924,56.1209,56.1746,28761.0
2015-08-31 13:40:00,62.83,62.93,62.82,62.91,14817.0,56.1746,56.264,56.1656,56.2461,14817.0
2015-08-31 13:45:00,62.89,62.93,62.8,62.82,17871.0,56.2282,56.264,56.1477,56.1656,17871.0
2015-08-31 13:50:00,62.81,62.98,62.8,62.96,44915.0,56.1567,56.3087,56.1477,56.2908,44915.0
2015-08-31 13:55:00,62.96,62.96,62.84,62.95,13984.0,56.2908,56.2908,56.1835,56.2819,13984.0
2015-08-31 14:00:00,62.96,63.05,62.94,62.97,21671.0,56.2908,56.3713,56.2729,56.2997,21671.0
2015-08-31 14:05:00,62.99,62.99,62.82,62.88,15180.0,56.3176,56.3176,56.1656,56.2193,15180.0
2015-08-31 14:10:00,62.87,62.89,62.72,62.74,21872.0,56.2103,56.2282,56.0762,56.0941,21872.0
2015-08-31 14:15:00,62.73,62.79,62.63,62.73,23447.0,56.0852,56.1388,55.9958,56.0852,23447.0
2015-08-31 14:20:00,62.73,62.82,62.72,62.81,31474.0,56.0852,56.1656,56.0762,56.1567,31474.0
2015-08-31 14:25:00,62.81,62.82,62.73,62.75,29696.0,56.1567,56.1656,56.0852,56.103,29696.0
2015-08-31 14:30:00,62.76,62.84,62.69,62.8,34475.0,56.112,56.1835,56.0494,56.1477,34475.0
2015-08-31 14:35:00,62.8,62.8,62.67,62.68,34510.0,56.1477,56.1477,56.0315,56.0405,34510.0
2015-08-31 14:40:00,62.69,62.78,62.69,62.7,42890.0,56.0494,56.1299,56.0494,56.0583,42890.0
2015-08-31 14:45:00,62.7,62.74,62.62,62.64,53551.0,56.0583,56.0941,55.9868,56.0047,53551.0
2015-08-31 14:50:00,62.65,62.69,62.61,62.64,37559.0,56.0136,56.0494,55.9779,56.0047,37559.0
2015-08-31 14:55:00,62.63,62.63,62.55,62.62,70340.0,55.9958,55.9958,55.9242,55.9868,70340.0
2015-08-31 15:00:00,62.62,62.8,62.59,62.72,46857.0,55.9868,56.1477,55.96,56.0762,46857.0
2015-08-31 15:05:00,62.72,62.94,62.7,62.9,43999.0,56.0762,56.2729,56.0583,56.2371,43999.0
2015-08-31 15:10:00,62.91,62.95,62.87,62.9,40329.0,56.2461,56.2819,56.2103,56.2371,40329.0
2015-08-31 15:15:00,62.91,62.91,62.82,62.82,54969.0,56.2461,56.2461,56.1656,56.1656,54969.0
2015-08-31 15:20:00,62.82,62.93,62.74,62.9,62732.0,56.1656,56.264,56.0941,56.2371,62732.0
2015-08-31 15:25:00,62.89,62.89,62.78,62.84,54596.0,56.2282,56.2282,56.1299,56.1835,54596.0
2015-08-31 15:30:00,62.83,63.0,62.81,62.95,76624.0,56.1746,56.3266,56.1567,56.2819,76624.0
2015-08-31 15:35:00,62.96,62.97,62.83,62.84,57267.0,56.2908,56.2997,56.1746,56.1835,57267.0
2015-08-31 15:40:00,62.83,63.0,62.83,62.99,53742.0,56.1746,56.3266,56.1746,56.3176,53742.0
2015-08-31 15:45:00,63.02,63.02,62.85,62.93,82023.0,56.3444,56.3444,56.1924,56.264,82023.0
2015-08-31 15:50:00,62.94,63.05,62.89,63.02,128669.0,56.2729,56.3713,56.2282,56.3444,128669.0
2015-08-31 15:55:00,63.02,63.03,62.9,62.95,355535.0,56.3444,56.3534,56.2371,56.2819,355535.0
2015-09-01 09:30:00,61.54,62.23,61.5,61.93,193446.0,55.0212,55.6381,54.9854,55.3699,193446.0
2015-09-01 09:35:00,61.93,62.24,61.86,62.24,106337.0,55.3699,55.6471,55.3073,55.6471,106337.0
2015-09-01 09:40:00,62.18,62.18,61.91,62.16,42662.0,55.5934,55.5934,55.352,55.5755,42662.0
2015-09-01 09:45:00,62.14,62.36,62.05,62.3,76422.0,55.5577,55.7544,55.4772,55.7007,76422.0
2015-09-01 09:50:00,62.3,62.35,62.1,62.13,43798.0,55.7007,55.7454,55.5219,55.5487,43798.0
2015-09-01 09:55:00,62.11,62.16,61.97,62.02,29006.0,55.5308,55.5755,55.4057,55.4504,29006.0
2015-09-01 10:00:00,62.0,62.08,61.86,62.05,124114.0,55.4325,55.504,55.3073,55.4772,124114.0
2015-09-01 10:05:00,62.05,62.05,61.86,62.0,62323.0,55.4772,55.4772,55.3073,55.4325,62323.0
2015-09-01 10:10:00,62.0,62.1,61.91,61.99,31884.0,55.4325,55.5219,55.352,55.4235,31884.0
2015-09-01 10:15:00,62.0,62.15,62.0,62.04,37245.0,55.4325,55.5666,55.4325,55.4682,37245.0
2015-09-01 10:20:00,62.06,62.07,61.94,62.04,39025.0,55.4861,55.4951,55.3788,55.4682,39025.0
2015-09-01 10:25:00,62.05,62.25,62.05,62.25,31087.0,55.4772,55.656,55.4772,55.656,31087.0
2015-09-01 10:30:00,62.26,62.26,62.09,62.21,32427.0,55.6649,55.6649,55.513,55.6202,32427.0
2015-09-01 10:35:00,62.2,62.4,62.2,62.22,28860.0,55.6113,55.7901,55.6113,55.6292,28860.0
2015-09-01 10:40:00,62.25,62.25,62.0,62.04,30079.0,55.656,55.656,55.4325,55.4682,30079.0
2015-09-01 10:45:00,62.06,62.09,61.93,62.09,43973.0,55.4861,55.513,55.3699,55.513,43973.0
2015-09-01 10:50:00,62.06,62.09,61.99,62.03,67941.0,55.4861,55.513,55.4235,55.4593,67941.0
2015-09-01 10:55:00,62.03,62.09,61.94,62.01,136592.0,55.4593,55.513,55.3788,55.4414,136592.0
2015-09-01 11:00:00,62.01,62.03,61.92,62.0,157883.0,55.4414,55.4593,55.361,55.4325,157883.0
2015-09-01 11:05:00,62.01,62.16,61.97,62.15,60851.0,55.4414,55.5755,55.4057,55.5666,60851.0
2015-09-01 11:10:00,62.14,62.21,62.08,62.14,86534.0,55.5577,55.6202,55.504,55.5577,86534.0
2015-09-01 11:15:00,62.15,62.18,62.04,62.06,31604.0,55.5666,55.5934,55.4682,55.4861,31604.0
2015-09-01 11:20:00,62.06,62.18,62.02,62.13,35438.0,55.4861,55.5934,55.4504,55.5487,35438.0
2015-09-01 11:25:00,62.13,62.14,61.95,62.02,43781.0,55.5487,55.5577,55.3878,55.4504,43781.0
2015-09-01 11:30:00,62.0,62.12,61.95,62.05,54437.0,55.4325,55.5398,55.3878,55.4772,54437.0
2015-09-01 11:35:00,62.05,62.14,61.98,62.02,32124.0,55.4772,55.5577,55.4146,55.4504,32124.0
2015-09-01 11:40:00,62.0,62.04,61.92,62.03,26961.0,55.4325,55.4682,55.361,55.4593,26961.0
2015-09-01 11:45:00,62.0,62.07,61.97,62.07,41910.0,55.4325,55.4951,55.4057,55.4951,41910.0
2015-09-01 11:50:00,62.07,62.07,61.93,62.03,17411.0,55.4951,55.4951,55.3699,55.4593,17411.0
2015-09-01 11:55:00,62.02,62.04,61.92,61.96,30286.0,55.4504,55.4682,55.361,55.3967,30286.0
2015-09-01 12:00:00,61.95,62.02,61.8,61.86,42934.0,55.3878,55.4504,55.2537,55.3073,42934.0
2015-09-01 12:05:00,61.86,62.0,61.77,61.8,91056.0,55.3073,55.4325,55.2268,55.2537,91056.0
2015-09-01 12:10:00,61.79,61.85,61.77,61.79,15800.0,55.2447,55.2984,55.2268,55.2447,15800.0
2015-09-01 12:15:00,61.79,61.85,61.64,61.65,63671.0,55.2447,55.2984,55.1106,55.1196,63671.0
2015-09-01 12:20:00,61.65,61.7,61.61,61.67,32436.0,55.1196,55.1643,55.0838,55.1374,32436.0
2015-09-01 12:25:00,61.67,61.67,61.54,61.56,23003.0,55.1374,55.1374,55.0212,55.0391,23003.0
2015-09-01 12:30:00,61.55,61.57,61.46,61.57,37895.0,55.0302,55.048,54.9497,55.048,37895.0
2015-09-01 12:35:00,61.55,61.64,61.55,61.62,58543.0,55.0302,55.1106,55.0302,55.0927,58543.0
2015-09-01 12:40:00,61.63,61.68,61.41,61.49,43477.0,55.1017,55.1464,54.905,54.9765,43477.0
2015-09-01 12:45:00,61.5,61.52,61.34,61.39,21504.0,54.9854,55.0033,54.8424,54.8871,21504.0
2015-09-01 12:50:00,61.39,61.42,61.26,61.42,31693.0,54.8871,54.9139,54.7709,54.9139,31693.0
2015-09-01 12:55:00,61.42,61.43,61.28,61.28,61315.0,54.9139,54.9229,54.7888,54.7888,61315.0
2015-09-01 13:00:00,61.3,61.47,61.3,61.44,16077.0,54.8066,54.9586,54.8066,54.9318,16077.0
2015-09-01 13:05:00,61.44,61.47,61.17,61.17,37827.0,54.9318,54.9586,54.6904,54.6904,37827.0
2015-09-01 13:10:00,61.17,61.23,61.05,61.09,40798.0,54.6904,54.744,54.5831,54.6189,40798.0
2015-09-01 13:15:00,61.1,61.28,61.07,61.21,53405.0,54.6278,54.7888,54.601,54.7262,53405.0
2015-09-01 13:20:00,61.22,61.27,61.17,61.27,32003.0,54.7351,54.7798,54.6904,54.7798,32003.0
2015-09-01 13:25:00,61.26,61.49,61.24,61.45,25305.0,54.7709,54.9765,54.753,54.9407,25305.0
2015-09-01 13:30:00,61.44,61.56,61.38,61.53,33555.0,54.9318,55.0391,54.8782,55.0123,33555.0
2015-09-01 13:35:00,61.52,61.54,61.41,61.47,65084.0,55.0033,55.0212,54.905,54.9586,65084.0
2015-09-01 13:40:00,61.46,61.61,61.43,61.6,79837.0,54.9497,55.0838,54.9229,55.0749,79837.0
2015-09-01 13:45:00,61.6,61.64,61.56,61.58,34942.0,55.0749,55.1106,55.0391,55.057,34942.0
2015-09-01 13:50:00,61.58,61.67,61.55,61.66,33750.0,55.057,55.1374,55.0302,55.1285,33750.0
2015-09-01 13:55:00,61.66,61.7,61.59,61.66,33633.0,55.1285,55.1643,55.0659,55.1285,33633.0
2015-09-01 14:00:00,61.64,61.64,61.39,61.49,37843.0,55.1106,55.1106,54.8871,54.9765,37843.0
2015-09-01 14:05:00,61.48,61.51,61.4,61.4,55476.0,54.9676,54.9944,54.896,54.896,55476.0
2015-09-01 14:10:00,61.39,61.4,61.29,61.33,68960.0,54.8871,54.896,54.7977,54.8335,68960.0
2015-09-01 14:15:00,61.32,61.33,61.14,61.14,57229.0,54.8245,54.8335,54.6636,54.6636,57229.0
2015-09-01 14:20:00,61.14,61.33,61.13,61.33,47126.0,54.6636,54.8335,54.6546,54.8335,47126.0
2015-09-01 14:25:00,61.32,61.37,61.27,61.31,24048.0,54.8245,54.8692,54.7798,54.8156,24048.0
2015-09-01 14:30:00,61.31,61.56,61.28,61.52,49283.0,54.8156,55.0391,54.7888,55.0033,49283.0
2015-09-01 14:35:00,61.52,61.63,61.47,61.62,25458.0,55.0033,55.1017,54.9586,55.0927,25458.0
2015-09-01 14:40:00,61.64,61.64,61.5,61.5,30592.0,55.1106,55.1106,54.9854,54.9854,30592.0
2015-09-01 14:45:00,61.49,61.62,61.44,61.46,33759.0,54.9765,55.0927,54.9318,54.9497,33759.0
2015-09-01 14:50:00,61.47,61.66,61.44,61.45,33456.0,54.9586,55.1285,54.9318,54.9407,33456.0
2015-09-01 14:55:00,61.49,61.58,61.41,61.41,28471.0,54.9765,55.057,54.905,54.905,28471.0
2015-09-01 15:00:00,61.43,61.5,61.28,61.33,32822.0,54.9229,54.9854,54.7888,54.8335,32822.0
2015-09-01 15:05:00,61.31,61.51,61.24,61.48,110461.0,54.8156,54.9944,54.753,54.9676,110461.0
2015-09-01 15:10:00,61.47,61.62,61.36,61.58,50061.0,54.9586,55.0927,54.8603,55.057,50061.0
2015-09-01 15:15:00,61.58,61.62,61.45,61.47,42231.0,55.057,55.0927,54.9407,54.9586,42231.0
2015-09-01 15:20:00,61.48,61.61,61.41,61.55,53480.0,54.9676,55.0838,54.905,55.0302,53480.0
2015-09-01 15:25:00,61.55,61.61,61.27,61.3,84338.0,55.0302,55.0838,54.7798,54.8066,84338.0
2015-09-01 15:30:00,61.3,61.44,61.29,61.37,80650.0,54.8066,54.9318,54.7977,54.8692,80650.0
2015-09-01 15:35:00,61.37,61.37,61.11,61.18,44850.0,54.8692,54.8692,54.6368,54.6993,44850.0
2015-09-01 15:40:00,61.17,61.17,60.83,61.07,78030.0,54.6904,54.6904,54.3864,54.601,78030.0
2015-09-01 15:45:00,61.1,61.28,60.99,61.14,60380.0,54.6278,54.7888,54.5295,54.6636,60380.0
2015-09-01 15:50:00,61.14,61.29,61.06,61.18,94219.0,54.6636,54.7977,54.5921,54.6993,94219.0
2015-09-01 15:55:00,61.19,61.5,61.12,61.23,289206.0,54.7083,54.9854,54.6457,54.744,289206.0
2015-09-02 09:30:00,62.14,62.39,61.46,61.47,104064.0,55.5577,55.7812,54.9497,54.9586,104064.0
2015-09-02 09:35:00,61.44,61.47,61.2,61.27,116850.0,54.9318,54.9586,54.7172,54.7798,116850.0
2015-09-02 09:40:00,61.27,61.37,61.11,61.11,87390.0,54.7798,54.8692,54.6368,54.6368,87390.0
2015-09-02 09:45:00,61.12,61.23,61.06,61.2,74289.0,54.6457,54.744,54.5921,54.7172,74289.0
2015-09-02 09:50:00,61.2,61.26,61.1,61.24,50629.0,54.7172,54.7709,54.6278,54.753,50629.0
2015-09-02 09:55:00,61.22,61.24,61.0,61.01,39886.0,54.7351,54.753,54.5384,54.5474,39886.0
2015-09-02 10:00:00,61.01,61.22,61.01,61.04,30543.0,54.5474,54.7351,54.5474,54.5742,30543.0
2015-09-02 10:05:00,61.02,61.34,61.02,61.31,46388.0,54.5563,54.8424,54.5563,54.8156,46388.0
2015-09-02 10:10:00,61.29,61.31,61.04,61.21,27656.0,54.7977,54.8156,54.5742,54.7262,27656.0
2015-09-02 10:15:00,61.21,61.28,60.94,60.94,44892.0,54.7262,54.7888,54.4848,54.4848,44892.0
2015-09-02 10:20:00,60.94,61.05,60.91,61.0,21334.0,54.4848,54.5831,54.4579,54.5384,21334.0
2015-09-02 10:25:00,61.03,61.04,60.86,60.87,41205.0,54.5652,54.5742,54.4132,54.4222,41205.0
2015-09-02 10:30:00,60.86,60.86,60.72,60.8,91833.0,54.4132,54.4132,54.2881,54.3596,91833.0
2015-09-02 10:35:00,60.8,60.86,60.74,60.76,97141.0,54.3596,54.4132,54.306,54.3238,97141.0
2015-09-02 10:40:00,60.76,60.88,60.76,60.76,80760.0,54.3238,54.4311,54.3238,54.3238,80760.0
2015-09-02 10:45:00,60.76,60.82,60.61,60.69,30486.0,54.3238,54.3775,54.1897,54.2613,30486.0
2015-09-02 10:50:00,60.69,60.82,60.65,60.74,36910.0,54.2613,54.3775,54.2255,54.306,36910.0
2015-09-02 10:55:00,60.77,61.05,60.76,61.0,36442.0,54.3328,54.5831,54.3238,54.5384,36442.0
2015-09-02 11:00:00,61.0,61.06,60.89,60.91,32266.0,54.5384,54.5921,54.4401,54.4579,32266.0
2015-09-02 11:05:00,60.89,61.02,60.85,60.94,23920.0,54.4401,54.5563,54.4043,54.4848,23920.0
2015-09-02 11:10:00,60.97,61.07,60.92,60.97,22553.0,54.5116,54.601,54.4669,54.5116,22553.0
2015-09-02 11:15:00,60.97,61.15,60.9,61.12,33860.0,54.5116,54.6725,54.449,54.6457,33860.0
2015-09-02 11:20:00,61.13,61.21,61.04,61.15,32251.0,54.6546,54.7262,54.5742,54.6725,32251.0
2015-09-02 11:25:00,61.16,61.26,61.13,61.22,25215.0,54.6815,54.7709,54.6546,54.7351,25215.0
2015-09-02 11:30:00,61.24,61.26,61.17,61.2,21680.0,54.753,54.7709,54.6904,54.7172,21680.0
2015-09-02 11:35:00,61.2,61.2,61.01,61.12,23955.0,54.7172,54.7172,54.5474,54.6457,23955.0
2015-09-02 11:40:00,61.1,61.23,61.04,61.21,15928.0,54.6278,54.744,54.5742,54.7262,15928.0
2015-09-02 11:45:00,61.2,61.23,61.09,61.09,13565.0,54.7172,54.744,54.6189,54.6189,13565.0
2015-09-02 11:50:00,61.08,61.09,60.95,60.96,24960.0,54.6099,54.6189,54.4937,54.5026,24960.0
2015-09-02 11:55:00,60.98,61.07,60.85,61.07,21974.0,54.5205,54.601,54.4043,54.601,21974.0
2015-09-02 12:00:00,61.08,61.1,61.0,61.08,12046.0,54.6099,54.6278,54.5384,54.6099,12046.0
2015-09-02 12:05:00,61.07,61.08,60.96,60.98,19970.0,54.601,54.6099,54.5026,54.5205,19970.0
2015-09-02 12:10:00,60.99,61.01,60.9,61.0,11817.0,54.5295,54.5474,54.449,54.5384,11817.0
2015-09-02 12:15:00,61.03,61.05,60.94,61.03,14579.0,54.5652,54.5831,54.4848,54.5652,14579.0
2015-09-02 12:20:00,61.01,61.07,60.95,61.06,43725.0,54.5474,54.601,54.4937,54.5921,43725.0
2015-09-02 12:25:00,61.06,61.21,61.05,61.17,34561.0,54.5921,54.7262,54.5831,54.6904,34561.0
2015-09-02 12:30:00,61.16,61.29,61.16,61.25,16557.0,54.6815,54.7977,54.6815,54.7619,16557.0
2015-09-02 12:35:00,61.26,61.48,61.23,61.46,49260.0,54.7709,54.9676,54.744,54.9497,49260.0
2015-09-02 12:40:00,61.45,61.52,61.37,61.52,22962.0,54.9407,55.0033,54.8692,55.0033,22962.0
2015-09-02 12:45:00,61.51,61.63,61.47,61.61,45200.0,54.9944,55.1017,54.9586,55.0838,45200.0
2015-09-02 12:50:00,61.6,61.6,61.48,61.53,40429.0,55.0749,55.0749,54.9676,55.0123,40429.0
2015-09-02 12:55:00,61.55,61.76,61.53,61.71,22500.0,55.0302,55.2179,55.0123,55.1732,22500.0
2015-09-02 13:00:00,61.68,61.76,61.62,61.69,15872.0,55.1464,55.2179,55.0927,55.1553,15872.0
2015-09-02 13:05:00,61.69,61.72,61.61,61.71,19846.0,55.1553,55.1821,55.0838,55.1732,19846.0
2015-09-02 13:10:00,61.71,61.84,61.71,61.78,22003.0,55.1732,55.2894,55.1732,55.2358,22003.0
2015-09-02 13:15:00,61.79,61.8,61.7,61.71,17433.0,55.2447,55.2537,55.1643,55.1732,17433.0
2015-09-02 13:20:00,61.7,61.88,61.68,61.81,32075.0,55.1643,55.3252,55.1464,55.2626,32075.0
2015-09-02 13:25:00,61.82,61.96,61.78,61.96,31938.0,55.2716,55.3967,55.2358,55.3967,31938.0
2015-09-02 13:30:00,61.94,61.94,61.85,61.88,22846.0,55.3788,55.3788,55.2984,55.3252,22846.0
2015-09-02 13:35:00,61.89,61.94,61.8,61.83,22125.0,55.3341,55.3788,55.2537,55.2805,22125.0
2015-09-02 13:40:00,61.84,61.91,61.83,61.89,22245.0,55.2894,55.352,55.2805,55.3341,22245.0
2015-09-02 13:45:00,61.89,61.93,61.85,61.85,20105.0,55.3341,55.3699,55.2984,55.2984,20105.0
2015-09-02 13:50:00,61.85,61.9,61.77,61.89,57166.0,55.2984,55.3431,55.2268,55.3341,57166.0
2015-09-02 13:55:00,61.89,61.96,61.88,61.91,22959.0,55.3341,55.3967,55.3252,55.352,22959.0
2015-09-02 14:00:00,61.91,61.97,61.78,61.86,62731.0,55.352,55.4057,55.2358,55.3073,62731.0
2015-09-02 14:05:00,61.85,62.01,61.85,61.96,25377.0,55.2984,55.4414,55.2984,55.3967,25377.0
2015-09-02 14:10:00,61.98,62.11,61.97,62.06,22047.0,55.4146,55.5308,55.4057,55.4861,22047.0
2015-09-02 14:15:00,62.06,62.1,61.98,62.05,38193.0,55.4861,55.5219,55.4146,55.4772,38193.0
2015-09-02 14:20:00,62.05,62.09,62.0,62.05,22640.0,55.4772,55.513,55.4325,55.4772,22640.0
2015-09-02 14:25:00,62.07,62.09,61.94,61.99,45397.0,55.4951,55.513,55.3788,55.4235,45397.0
2015-09-02 14:30:00,62.01,62.01,61.89,61.98,42633.0,55.4414,55.4414,55.3341,55.4146,42633.0
2015-09-02 14:35:00,61.99,62.02,61.86,61.89,46353.0,55.4235,55.4504,55.3073,55.3341,46353.0
2015-09-02 14:40:00,61.89,61.96,61.76,61.83,41124.0,55.3341,55.3967,55.2179,55.2805,41124.0
2015-09-02 14:45:00,61.82,61.85,61.74,61.82,46686.0,55.2716,55.2984,55.2,55.2716,46686.0
2015-09-02 14:50:00,61.82,61.96,61.82,61.92,22695.0,55.2716,55.3967,55.2716,55.361,22695.0
2015-09-02 14:55:00,61.92,61.96,61.83,61.96,34981.0,55.361,55.3967,55.2805,55.3967,34981.0
2015-09-02 15:00:00,61.95,62.05,61.92,62.02,32856.0,55.3878,55.4772,55.361,55.4504,32856.0
2015-09-02 15:05:00,62.04,62.07,61.92,61.93,27973.0,55.4682,55.4951,55.361,55.3699,27973.0
2015-09-02 15:10:00,61.93,62.03,61.84,61.86,59837.0,55.3699,55.4593,55.2894,55.3073,59837.0
2015-09-02 15:15:00,61.87,61.94,61.78,61.92,64908.0,55.3163,55.3788,55.2358,55.361,64908.0
2015-09-02 15:20:00,61.92,61.95,61.85,61.89,26901.0,55.361,55.3878,55.2984,55.3341,26901.0
2015-09-02 15:25:00,61.9,62.08,61.9,62.04,32842.0,55.3431,55.504,55.3431,55.4682,32842.0
2015-09-02 15:30:00,62.04,62.11,61.99,62.02,36054.0,55.4682,55.5308,55.4235,55.4504,36054.0
2015-09-02 15:35:00,62.03,62.18,62.02,62.11,46419.0,55.4593,55.5934,55.4504,55.5308,46419.0
2015-09-02 15:40:00,62.11,62.15,62.08,62.15,46396.0,55.5308,55.5666,55.504,55.5666,46396.0
2015-09-02 15:45:00,62.16,62.23,62.1,62.14,71883.0,55.5755,55.6381,55.5219,55.5577,71883.0
2015-09-02 15:50:00,62.14,62.32,62.14,62.29,79146.0,55.5577,55.7186,55.5577,55.6918,79146.0
2015-09-02 15:55:00,62.29,62.55,62.28,62.55,204144.0,55.6918,55.9242,55.6828,55.9242,204144.0
2015-09-03 09:30:00,62.84,62.95,62.64,62.81,40795.0,56.1835,56.2819,56.0047,56.1567,40795.0
2015-09-03 09:35:00,62.77,62.99,62.77,62.97,10223.0,56.1209,56.3176,56.1209,56.2997,10223.0
2015-09-03 09:40:00,63.0,63.18,62.97,63.05,21699.0,56.3266,56.4875,56.2997,56.3713,21699.0
2015-09-03 09:45:00,63.09,63.17,62.92,63.03,16036.0,56.407,56.4785,56.255,56.3534,16036.0
2015-09-03 09:50:00,63.04,63.2,62.96,62.97,19567.0,56.3623,56.5054,56.2908,56.2997,19567.0
2015-09-03 09:55:00,62.98,62.99,62.71,62.71,18685.0,56.3087,56.3176,56.0673,56.0673,18685.0
2015-09-03 10:00:00,62.74,62.98,62.74,62.79,28602.0,56.0941,56.3087,56.0941,56.1388,28602.0
2015-09-03 10:05:00,62.81,62.87,62.74,62.86,32037.0,56.1567,56.2103,56.0941,56.2014,32037.0
2015-09-03 10:10:00,62.87,62.88,62.72,62.86,29073.0,56.2103,56.2193,56.0762,56.2014,29073.0
2015-09-03 10:15:00,62.86,63.0,62.81,62.98,23418.0,56.2014,56.3266,56.1567,56.3087,23418.0
2015-09-03 10:20:00,62.99,63.07,62.97,63.04,20795.0,56.3176,56.3891,56.2997,56.3623,20795.0
2015-09-03 10:25:00,63.04,63.09,62.99,63.02,26696.0,56.3623,56.407,56.3176,56.3444,26696.0
2015-09-03 10:30:00,63.02,63.04,62.86,62.93,38166.0,56.3444,56.3623,56.2014,56.264,38166.0
2015-09-03 10:35:00,62.94,63.06,62.93,63.01,23786.0,56.2729,56.3802,56.264,56.3355,23786.0
2015-09-03 10:40:00,63.03,63.14,63.03,63.1,30466.0,56.3534,56.4517,56.3534,56.416,30466.0
2015-09-03 10:45:00,63.1,63.23,63.05,63.16,44770.0,56.416,56.5322,56.3713,56.4696,44770.0
2015-09-03 10:50:00,63.15,63.33,63.13,63.26,24652.0,56.4607,56.6216,56.4428,56.559,24652.0
2015-09-03 10:55:00,63.26,63.34,63.2,63.26,15884.0,56.559,56.6305,56.5054,56.559,15884.0
2015-09-03 11:00:00,63.27,63.33,63.19,63.27,37861.0,56.568,56.6216,56.4964,56.568,37861.0
2015-09-03 11:05:00,63.25,63.4,63.21,63.22,20205.0,56.5501,56.6842,56.5143,56.5233,20205.0
2015-09-03 11:10:00,63.25,63.28,63.15,63.2,22072.0,56.5501,56.5769,56.4607,56.5054,22072.0
2015-09-03 11:15:00,63.21,63.23,63.12,63.16,42056.0,56.5143,56.5322,56.4338,56.4696,42056.0
2015-09-03 11:20:00,63.17,63.2,63.06,63.06,36588.0,56.4785,56.5054,56.3802,56.3802,36588.0
2015-09-03 11:25:00,63.07,63.22,63.07,63.1,27590.0,56.3891,56.5233,56.3891,56.416,27590.0
2015-09-03 11:30:00,63.12,63.13,63.03,63.06,15634.0,56.4338,56.4428,56.3534,56.3802,15634.0
2015-09-03 11:35:00,63.07,63.1,62.99,63.05,17816.0,56.3891,56.416,56.3176,56.3713,17816.0
2015-09-03 11:40:00,63.05,63.17,63.05,63.15,21448.0,56.3713,56.4785,56.3713,56.4607,21448.0
2015-09-03 11:45:00,63.14,63.16,63.04,63.09,20594.0,56.4517,56.4696,56.3623,56.407,20594.0
2015-09-03 11:50:00,63.08,63.09,62.95,63.02,13964.0,56.3981,56.407,56.2819,56.3444,13964.0
2015-09-03 11:55:00,63.0,63.09,63.0,63.07,24730.0,56.3266,56.407,56.3266,56.3891,24730.0
2015-09-03 12:00:00,63.07,63.13,63.03,63.09,21997.0,56.3891,56.4428,56.3534,56.407,21997.0
2015-09-03 12:05:00,63.09,63.18,63.08,63.08,19807.0,56.407,56.4875,56.3981,56.3981,19807.0
2015-09-03 12:10:00,63.08,63.11,62.99,63.04,18623.0,56.3981,56.4249,56.3176,56.3623,18623.0
2015-09-03 12:15:00,63.05,63.15,63.04,63.15,14893.0,56.3713,56.4607,56.3623,56.4607,14893.0
2015-09-03 12:20:00,63.15,63.17,63.06,63.12,14126.0,56.4607,56.4785,56.3802,56.4338,14126.0
2015-09-03 12:25:00,63.13,63.21,63.09,63.16,26484.0,56.4428,56.5143,56.407,56.4696,26484.0
2015-09-03 12:30:00,63.16,63.19,62.99,63.01,21441.0,56.4696,56.4964,56.3176,56.3355,21441.0
2015-09-03 12:35:00,62.99,63.01,62.88,62.88,11063.0,56.3176,56.3355,56.2193,56.2193,11063.0
2015-09-03 12:40:00,62.88,62.95,62.82,62.95,20000.0,56.2193,56.2819,56.1656,56.2819,20000.0
2015-09-03 12:45:00,62.94,63.01,62.94,63.0,11788.0,56.2729,56.3355,56.2729,56.3266,11788.0
2015-09-03 12:50:00,62.99,63.04,62.9,63.02,11500.0,56.3176,56.3623,56.2371,56.3444,11500.0
2015-09-03 12:55:00,63.02,63.02,62.9,62.93,11620.0,56.3444,56.3444,56.2371,56.264,11620.0
2015-09-03 13:00:00,62.93,62.94,62.86,62.89,10831.0,56.264,56.2729,56.2014,56.2282,10831.0
2015-09-03 13:05:00,62.89,62.9,62.66,62.68,38961.0,56.2282,56.2371,56.0226,56.0405,38961.0
2015-09-03 13:10:00,62.7,62.81,62.6,62.79,27935.0,56.0583,56.1567,55.9689,56.1388,27935.0
2015-09-03 13:15:00,62.78,62.91,62.75,62.91,14772.0,56.1299,56.2461,56.103,56.2461,14772.0
2015-09-03 13:20:00,62.9,62.91,62.8,62.89,13895.0,56.2371,56.2461,56.1477,56.2282,13895.0
2015-09-03 13:25:00,62.89,62.99,62.87,62.92,36347.0,56.2282,56.3176,56.2103,56.255,36347.0
2015-09-03 13:30:00,62.92,62.96,62.85,62.85,40629.0,56.255,56.2908,56.1924,56.1924,40629.0
2015-09-03 13:35:00,62.86,62.88,62.78,62.8,14867.0,56.2014,56.2193,56.1299,56.1477,14867.0
2015-09-03 13:40:00,62.8,62.8,62.71,62.71,13107.0,56.1477,56.1477,56.0673,56.0673,13107.0
2015-09-03 13:45:00,62.73,62.84,62.7,62.84,15090.0,56.0852,56.1835,56.0583,56.1835,15090.0
2015-09-03 13:50:00,62.85,62.85,62.65,62.78,17557.0,56.1924,56.1924,56.0136,56.1299,17557.0
2015-09-03 13:55:00,62.77,62.77,62.59,62.59,14380.0,56.1209,56.1209,55.96,55.96,14380.0
2015-09-03 14:00:00,62.6,62.69,62.54,62.69,27513.0,55.9689,56.0494,55.9153,56.0494,27513.0
2015-09-03 14:05:00,62.67,62.76,62.58,62.59,25339.0,56.0315,56.112,55.951,55.96,25339.0
2015-09-03 14:10:00,62.59,62.7,62.57,62.66,26414.0,55.96,56.0583,55.9421,56.0226,26414.0
2015-09-03 14:15:00,62.66,62.79,62.66,62.73,34370.0,56.0226,56.1388,56.0226,56.0852,34370.0
2015-09-03 14:20:00,62.75,62.78,62.65,62.76,21503.0,56.103,56.1299,56.0136,56.112,21503.0
2015-09-03 14:25:00,62.77,62.92,62.76,62.91,25264.0,56.1209,56.255,56.112,56.2461,25264.0
2015-09-03 14:30:00,62.9,62.98,62.84,62.87,23811.0,56.2371,56.3087,56.1835,56.2103,23811.0
2015-09-03 14:35:00,62.88,63.06,62.83,63.05,29424.0,56.2193,56.3802,56.1746,56.3713,29424.0
2015-09-03 14:40:00,63.06,63.21,62.97,63.17,49892.0,56.3802,56.5143,56.2997,56.4785,49892.0
2015-09-03 14:45:00,63.18,63.19,63.1,63.17,39335.0,56.4875,56.4964,56.416,56.4785,39335.0
2015-09-03 14:50:00,63.15,63.22,63.04,63.12,46825.0,56.4607,56.5233,56.3623,56.4338,46825.0
2015-09-03 14:55:00,63.13,63.14,62.94,63.09,37724.0,56.4428,56.4517,56.2729,56.407,37724.0
2015-09-03 15:00:00,63.08,63.15,63.07,63.09,27615.0,56.3981,56.4607,56.3891,56.407,27615.0
2015-09-03 15:05:00,63.09,63.14,62.88,62.92,52834.0,56.407,56.4517,56.2193,56.255,52834.0
2015-09-03 15:10:00,62.94,63.12,62.92,63.09,41309.0,56.2729,56.4338,56.255,56.407,41309.0
2015-09-03 15:15:00,63.1,63.11,62.96,63.03,29825.0,56.416,56.4249,56.2908,56.3534,29825.0
2015-09-03 15:20:00,63.03,63.11,62.97,62.97,54240.0,56.3534,56.4249,56.2997,56.2997,54240.0
2015-09-03 15:25:00,62.97,62.99,62.88,62.92,56917.0,56.2997,56.3176,56.2193,56.255,56917.0
2015-09-03 15:30:00,62.91,62.94,62.83,62.89,49599.0,56.2461,56.2729,56.1746,56.2282,49599.0
2015-09-03 15:35:00,62.89,62.9,62.7,62.8,82576.0,56.2282,56.2371,56.0583,56.1477,82576.0
2015-09-03 15:40:00,62.8,62.89,62.7,62.82,52541.0,56.1477,56.2282,56.0583,56.1656,52541.0
2015-09-03 15:45:00,62.84,63.09,62.82,62.94,67848.0,56.1835,56.407,56.1656,56.2729,67848.0
2015-09-03 15:50:00,62.94,63.01,62.88,62.98,88506.0,56.2729,56.3355,56.2193,56.3087,88506.0
2015-09-03 15:55:00,62.98,63.04,62.82,62.86,196908.0,56.3087,56.3623,56.1656,56.2014,196908.0
2015-09-04 09:30:00,61.76,62.15,61.75,61.98,62273.0,55.2179,55.5666,55.209,55.4146,62273.0
2015-09-04 09:35:00,61.99,62.09,61.9,61.94,19784.0,55.4235,55.513,55.3431,55.3788,19784.0
2015-09-04 09:40:00,61.92,62.19,61.91,62.08,32087.0,55.361,55.6024,55.352,55.504,32087.0
2015-09-04 09:45:00,62.08,62.09,61.83,61.92,48907.0,55.504,55.513,55.2805,55.361,48907.0
2015-09-04 09:50:00,61.91,61.92,61.75,61.81,40106.0,55.352,55.361,55.209,55.2626,40106.0
2015-09-04 09:55:00,61.81,61.95,61.73,61.91,27625.0,55.2626,55.3878,55.1911,55.352,27625.0
2015-09-04 10:00:00,61.91,62.06,61.83,62.04,35235.0,55.352,55.4861,55.2805,55.4682,35235.0
2015-09-04 10:05:00,62.04,62.1,61.91,62.05,32873.0,55.4682,55.5219,55.352,55.4772,32873.0
2015-09-04 10:10:00,62.08,62.14,61.99,62.05,11795.0,55.504,55.5577,55.4235,55.4772,11795.0
2015-09-04 10:15:00,62.04,62.14,62.01,62.05,15383.0,55.4682,55.5577,55.4414,55.4772,15383.0
2015-09-04 10:20:00,62.05,62.23,62.04,62.17,21032.0,55.4772,55.6381,55.4682,55.5845,21032.0
2015-09-04 10:25:00,62.17,62.32,62.13,62.31,23360.0,55.5845,55.7186,55.5487,55.7096,23360.0
2015-09-04 10:30:00,62.32,62.44,62.31,62.35,12206.0,55.7186,55.8259,55.7096,55.7454,12206.0
2015-09-04 10:35:00,62.34,62.36,62.21,62.28,8292.0,55.7365,55.7544,55.6202,55.6828,8292.0
2015-09-04 10:40:00,62.31,62.34,62.16,62.25,12191.0,55.7096,55.7365,55.5755,55.656,12191.0
2015-09-04 10:45:00,62.24,62.25,62.11,62.11,14733.0,55.6471,55.656,55.5308,55.5308,14733.0
2015-09-04 10:50:00,62.12,62.16,62.05,62.15,13771.0,55.5398,55.5755,55.4772,55.5666,13771.0
2015-09-04 10:55:00,62.15,62.16,62.02,62.15,20914.0,55.5666,55.5755,55.4504,55.5666,20914.0
2015-09-04 11:00:00,62.17,62.21,62.1,62.1,40877.0,55.5845,55.6202,55.5219,55.5219,40877.0
2015-09-04 11:05:00,62.1,62.15,62.01,62.03,18056.0,55.5219,55.5666,55.4414,55.4593,18056.0
2015-09-04 11:10:00,62.03,62.11,61.98,62.09,26594.0,55.4593,55.5308,55.4146,55.513,26594.0
2015-09-04 11:15:00,62.09,62.15,62.07,62.11,31471.0,55.513,55.5666,55.4951,55.5308,31471.0
2015-09-04 11:20:00,62.11,62.2,62.03,62.19,30509.0,55.5308,55.6113,55.4593,55.6024,30509.0
2015-09-04 11:25:00,62.2,62.27,62.13,62.23,18648.0,55.6113,55.6739,55.5487,55.6381,18648.0
2015-09-04 11:30:00,62.22,62.26,62.19,62.22,169559.0,55.6292,55.6649,55.6024,55.6292,169559.0
2015-09-04 11:35:00,62.22,62.28,62.18,62.23,45976.0,55.6292,55.6828,55.5934,55.6381,45976.0
2015-09-04 11:40:00,62.23,62.28,62.21,62.27,23080.0,55.6381,55.6828,55.6202,55.6739,23080.0
2015-09-04 11:45:00,62.27,62.36,62.23,62.32,33367.0,55.6739,55.7544,55.6381,55.7186,33367.0
2015-09-04 11:50:00,62.34,62.38,62.3,62.33,25790.0,55.7365,55.7722,55.7007,55.7275,25790.0
2015-09-04 11:55:00,62.34,62.36,62.25,62.3,95089.0,55.7365,55.7544,55.656,55.7007,95089.0
2015-09-04 12:00:00,62.31,62.33,62.18,62.2,29432.0,55.7096,55.7275,55.5934,55.6113,29432.0
2015-09-04 12:05:00,62.2,62.2,62.13,62.15,19200.0,55.6113,55.6113,55.5487,55.5666,19200.0
2015-09-04 12:10:00,62.15,62.18,62.01,62.06,26292.0,55.5666,55.5934,55.4414,55.4861,26292.0
2015-09-04 12:15:00,62.06,62.11,61.98,62.0,21448.0,55.4861,55.5308,55.4146,55.4325,21448.0
2015-09-04 12:20:00,61.99,62.0,61.89,61.89,24440.0,55.4235,55.4325,55.3341,55.3341,24440.0
2015-09-04 12:25:00,61.88,61.92,61.8,61.83,18250.0,55.3252,55.361,55.2537,55.2805,18250.0
2015-09-04 12:30:00,61.83,61.9,61.74,61.88,34869.0,55.2805,55.3431,55.2,55.3252,34869.0
2015-09-04 12:35:00,61.85,61.89,61.79,61.83,24010.0,55.2984,55.3341,55.2447,55.2805,24010.0
2015-09-04 12:40:00,61.83,61.84,61.78,61.81,34729.0,55.2805,55.2894,55.2358,55.2626,34729.0
2015-09-04 12:45:00,61.8,61.86,61.77,61.81,40444.0,55.2537,55.3073,55.2268,55.2626,40444.0
2015-09-04 12:50:00,61.81,61.85,61.76,61.79,27762.0,55.2626,55.2984,55.2179,55.2447,27762.0
2015-09-04 12:55:00,61.78,61.78,61.66,61.68,28696.0,55.2358,55.2358,55.1285,55.1464,28696.0
2015-09-04 13:00:00,61.69,61.71,61.58,61.58,87097.0,55.1553,55.1732,55.057,55.057,87097.0
2015-09-04 13:05:00,61.57,61.63,61.54,61.6,26290.0,55.048,55.1017,55.0212,55.0749,26290.0
2015-09-04 13:10:00,61.59,61.66,61.55,61.57,22676.0,55.0659,55.1285,55.0302,55.048,22676.0
2015-09-04 13:15:00,61.57,61.59,61.5,61.5,23086.0,55.048,55.0659,54.9854,54.9854,23086.0
2015-09-04 13:20:00,61.51,61.52,61.41,61.49,20265.0,54.9944,55.0033,54.905,54.9765,20265.0
2015-09-04 13:25:00,61.49,61.58,61.48,61.57,49152.0,54.9765,55.057,54.9676,55.048,49152.0
2015-09-04 13:30:00,61.56,61.62,61.52,61.58,63799.0,55.0391,55.0927,55.0033,55.057,63799.0
2015-09-04 13:35:00,61.59,61.62,61.53,61.61,94700.0,55.0659,55.0927,55.0123,55.0838,94700.0
2015-09-04 13:40:00,61.6,61.63,61.56,61.59,48902.0,55.0749,55.1017,55.0391,55.0659,48902.0
2015-09-04 13:45:00,61.58,61.63,61.55,61.59,30440.0,55.057,55.1017,55.0302,55.0659,30440.0
2015-09-04 13:50:00,61.58,61.62,61.57,61.59,28276.0,55.057,55.0927,55.048,55.0659,28276.0
2015-09-04 13:55:00,61.57,61.59,61.53,61.55,44622.0,55.048,55.0659,55.0123,55.0302,44622.0
2015-09-04 14:00:00,61.54,61.58,61.47,61.49,41942.0,55.0212,55.057,54.9586,54.9765,41942.0
2015-09-04 14:05:00,61.48,61.51,61.36,61.4,24141.0,54.9676,54.9944,54.8603,54.896,24141.0
2015-09-04 14:10:00,61.39,61.49,61.38,61.47,20906.0,54.8871,54.9765,54.8782,54.9586,20906.0
2015-09-04 14:15:00,61.47,61.49,61.38,61.41,22182.0,54.9586,54.9765,54.8782,54.905,22182.0
2015-09-04 14:20:00,61.41,61.42,61.24,61.24,28110.0,54.905,54.9139,54.753,54.753,28110.0
2015-09-04 14:25:00,61.25,61.45,61.23,61.43,29370.0,54.7619,54.9407,54.744,54.9229,29370.0
2015-09-04 14:30:00,61.44,61.47,61.32,61.35,19284.0,54.9318,54.9586,54.8245,54.8513,19284.0
2015-09-04 14:35:00,61.35,61.36,61.26,61.31,23578.0,54.8513,54.8603,54.7709,54.8156,23578.0
2015-09-04 14:40:00,61.31,61.41,61.3,61.41,30774.0,54.8156,54.905,54.8066,54.905,30774.0
2015-09-04 14:45:00,61.41,61.5,61.38,61.46,39237.0,54.905,54.9854,54.8782,54.9497,39237.0
2015-09-04 14:50:00,61.47,61.5,61.43,61.47,28177.0,54.9586,54.9854,54.9229,54.9586,28177.0
2015-09-04 14:55:00,61.46,61.58,61.42,61.57,29678.0,54.9497,55.057,54.9139,55.048,29678.0
2015-09-04 15:00:00,61.58,61.66,61.51,61.55,50482.0,55.057,55.1285,54.9944,55.0302,50482.0
2015-09-04 15:05:00,61.56,61.66,61.56,61.58,56472.0,55.0391,55.1285,55.0391,55.057,56472.0
2015-09-04 15:10:00,61.59,61.6,61.49,61.52,42868.0,55.0659,55.0749,54.9765,55.0033,42868.0
2015-09-04 15:15:00,61.52,61.61,61.47,61.57,50701.0,55.0033,55.0838,54.9586,55.048,50701.0
2015-09-04 15:20:00,61.56,61.62,61.54,61.58,43691.0,55.0391,55.0927,55.0212,55.057,43691.0
2015-09-04 15:25:00,61.58,61.74,61.54,61.74,35962.0,55.057,55.2,55.0212,55.2,35962.0
2015-09-04 15:30:00,61.75,61.88,61.66,61.85,39362.0,55.209,55.3252,55.1285,55.2984,39362.0
2015-09-04 15:35:00,61.84,61.92,61.79,61.8,47430.0,55.2894,55.361,55.2447,55.2537,47430.0
2015-09-04 15:40:00,61.79,61.92,61.78,61.85,61890.0,55.2447,55.361,55.2358,55.2984,61890.0
2015-09-04 15:45:00,61.85,62.08,61.85,62.04,74020.0,55.2984,55.504,55.2984,55.4682,74020.0
2015-09-04 15:50:00,62.05,62.07,61.83,61.94,67594.0,55.4772,55.4951,55.2805,55.3788,67594.0
2015-09-04 15:55:00,61.94,62.0,61.73,61.75,167544.0,55.3788,55.4325,55.1911,55.209,167544.0
2015-09-08 09:30:00,63.01,63.41,62.86,63.25,126196.0,56.3355,56.6931,56.2014,56.5501,126196.0
2015-09-08 09:35:00,63.25,63.49,63.19,63.28,65758.0,56.5501,56.7647,56.4964,56.5769,65758.0
2015-09-08 09:40:00,63.31,63.48,63.25,63.3,32962.0,56.6037,56.7557,56.5501,56.5948,32962.0
2015-09-08 09:45:00,63.29,63.29,63.12,63.18,39170.0,56.5858,56.5858,56.4338,56.4875,39170.0
2015-09-08 09:50:00,63.18,63.25,63.04,63.05,46273.0,56.4875,56.5501,56.3623,56.3713,46273.0
2015-09-08 09:55:00,63.06,63.06,62.87,62.88,24819.0,56.3802,56.3802,56.2103,56.2193,24819.0
2015-09-08 10:00:00,62.89,62.94,62.86,62.92,39922.0,56.2282,56.2729,56.2014,56.255,39922.0
2015-09-08 10:05:00,62.92,62.93,62.73,62.76,34866.0,56.255,56.264,56.0852,56.112,34866.0
2015-09-08 10:10:00,62.76,62.93,62.75,62.89,35240.0,56.112,56.264,56.103,56.2282,35240.0
2015-09-08 10:15:00,62.9,62.9,62.75,62.76,40114.0,56.2371,56.2371,56.103,56.112,40114.0
2015-09-08 10:20:00,62.75,62.75,62.64,62.66,14320.0,56.103,56.103,56.0047,56.0226,14320.0
2015-09-08 10:25:00,62.66,62.83,62.62,62.81,33883.0,56.0226,56.1746,55.9868,56.1567,33883.0
2015-09-08 10:30:00,62.81,62.84,62.73,62.75,13559.0,56.1567,56.1835,56.0852,56.103,13559.0
2015-09-08 10:35:00,62.75,62.76,62.69,62.7,18448.0,56.103,56.112,56.0494,56.0583,18448.0
2015-09-08 10:40:00,62.69,62.69,62.57,62.65,14150.0,56.0494,56.0494,55.9421,56.0136,14150.0
2015-09-08 10:45:00,62.63,62.66,62.59,62.63,40439.0,55.9958,56.0226,55.96,55.9958,40439.0
2015-09-08 10:50:00,62.63,62.68,62.55,62.57,34089.0,55.9958,56.0405,55.9242,55.9421,34089.0
2015-09-08 10:55:00,62.57,62.63,62.54,62.56,109980.0,55.9421,55.9958,55.9153,55.9332,109980.0
2015-09-08 11:00:00,62.56,62.58,62.5,62.5,36956.0,55.9332,55.951,55.8795,55.8795,36956.0
2015-09-08 11:05:00,62.51,62.53,62.47,62.51,23222.0,55.8885,55.9063,55.8527,55.8885,23222.0
2015-09-08 11:10:00,62.52,62.6,62.5,62.5,20518.0,55.8974,55.9689,55.8795,55.8795,20518.0
2015-09-08 11:15:00,62.52,62.58,62.49,62.52,26025.0,55.8974,55.951,55.8706,55.8974,26025.0
2015-09-08 11:20:00,62.51,62.67,62.48,62.62,25025.0,55.8885,56.0315,55.8616,55.9868,25025.0
2015-09-08 11:25:00,62.63,62.74,62.61,62.72,13197.0,55.9958,56.0941,55.9779,56.0762,13197.0
2015-09-08 11:30:00,62.73,62.74,62.67,62.7,13430.0,56.0852,56.0941,56.0315,56.0583,13430.0
2015-09-08 11:35:00,62.71,62.71,62.64,62.66,20664.0,56.0673,56.0673,56.0047,56.0226,20664.0
2015-09-08 11:40:00,62.67,62.74,62.63,62.67,28533.0,56.0315,56.0941,55.9958,56.0315,28533.0
2015-09-08 11:45:00,62.68,62.7,62.61,62.62,17613.0,56.0405,56.0583,55.9779,55.9868,17613.0
2015-09-08 11:50:00,62.61,62.65,62.56,62.61,24159.0,55.9779,56.0136,55.9332,55.9779,24159.0
2015-09-08 11:55:00,62.61,62.62,62.53,62.57,28000.0,55.9779,55.9868,55.9063,55.9421,28000.0
2015-09-08 12:00:00,62.57,62.63,62.54,62.58,14816.0,55.9421,55.9958,55.9153,55.951,14816.0
2015-09-08 12:05:00,62.6,62.64,62.56,62.62,20525.0,55.9689,56.0047,55.9332,55.9868,20525.0
2015-09-08 12:10:00,62.61,62.73,62.6,62.72,55701.0,55.9779,56.0852,55.9689,56.0762,55701.0
2015-09-08 12:15:00,62.75,62.89,62.74,62.88,19400.0,56.103,56.2282,56.0941,56.2193,19400.0
2015-09-08 12:20:00,62.88,62.94,62.86,62.88,13112.0,56.2193,56.2729,56.2014,56.2193,13112.0
2015-09-08 12:25:00,62.88,63.02,62.85,63.0,24343.0,56.2193,56.3444,56.1924,56.3266,24343.0
2015-09-08 12:30:00,63.0,63.02,62.91,62.95,40266.0,56.3266,56.3444,56.2461,56.2819,40266.0
2015-09-08 12:35:00,62.97,63.04,62.95,62.96,21682.0,56.2997,56.3623,56.2819,56.2908,21682.0
2015-09-08 12:40:00,62.96,62.99,62.91,62.95,20668.0,56.2908,56.3176,56.2461,56.2819,20668.0
2015-09-08 12:45:00,62.94,62.96,62.87,62.9,34752.0,56.2729,56.2908,56.2103,56.2371,34752.0
2015-09-08 12:50:00,62.9,62.91,62.83,62.84,46170.0,56.2371,56.2461,56.1746,56.1835,46170.0
2015-09-08 12:55:00,62.84,62.84,62.74,62.76,29493.0,56.1835,56.1835,56.0941,56.112,29493.0
2015-09-08 13:00:00,62.76,62.8,62.71,62.71,35346.0,56.112,56.1477,56.0673,56.0673,35346.0
2015-09-08 13:05:00,62.7,62.73,62.66,62.7,20581.0,56.0583,56.0852,56.0226,56.0583,20581.0
2015-09-08 13:10:00,62.7,62.78,62.68,62.75,40378.0,56.0583,56.1299,56.0405,56.103,40378.0
2015-09-08 13:15:00,62.76,62.84,62.75,62.76,24354.0,56.112,56.1835,56.103,56.112,24354.0
2015-09-08 13:20:00,62.74,62.77,62.68,62.73,12412.0,56.0941,56.1209,56.0405,56.0852,12412.0
2015-09-08 13:25:00,62.72,62.76,62.67,62.75,18769.0,56.0762,56.112,56.0315,56.103,18769.0
2015-09-08 13:30:00,62.76,62.76,62.66,62.71,32600.0,56.112,56.112,56.0226,56.0673,32600.0
2015-09-08 13:35:00,62.72,62.78,62.7,62.77,26586.0,56.0762,56.1299,56.0583,56.1209,26586.0
2015-09-08 13:40:00,62.77,62.88,62.76,62.86,21923.0,56.1209,56.2193,56.112,56.2014,21923.0
2015-09-08 13:45:00,62.86,62.91,62.85,62.86,21677.0,56.2014,56.2461,56.1924,56.2014,21677.0
2015-09-08 13:50:00,62.85,62.87,62.79,62.82,35316.0,56.1924,56.2103,56.1388,56.1656,35316.0
2015-09-08 13:55:00,62.82,62.87,62.8,62.84,36177.0,56.1656,56.2103,56.1477,56.1835,36177.0
2015-09-08 14:00:00,62.85,62.91,62.84,62.9,20399.0,56.1924,56.2461,56.1835,56.2371,20399.0
2015-09-08 14:05:00,62.9,62.92,62.86,62.89,39350.0,56.2371,56.255,56.2014,56.2282,39350.0
2015-09-08 14:10:00,62.88,62.88,62.79,62.82,31679.0,56.2193,56.2193,56.1388,56.1656,31679.0
2015-09-08 14:15:00,62.83,62.94,62.82,62.92,47214.0,56.1746,56.2729,56.1656,56.255,47214.0
2015-09-08 14:20:00,62.93,62.95,62.9,62.94,21195.0,56.264,56.2819,56.2371,56.2729,21195.0
2015-09-08 14:25:00,62.94,62.97,62.9,62.94,39263.0,56.2729,56.2997,56.2371,56.2729,39263.0
2015-09-08 14:30:00,62.95,62.97,62.93,62.96,32705.0,56.2819,56.2997,56.264,56.2908,32705.0
2015-09-08 14:35:00,62.97,63.12,62.95,63.1,56717.0,56.2997,56.4338,56.2819,56.416,56717.0
2015-09-08 14:40:00,63.11,63.13,63.04,63.09,79314.0,56.4249,56.4428,56.3623,56.407,79314.0
2015-09-08 14:45:00,63.11,63.13,62.98,63.03,110007.0,56.4249,56.4428,56.3087,56.3534,110007.0
2015-09-08 14:50:00,63.03,63.1,63.02,63.03,89683.0,56.3534,56.416,56.3444,56.3534,89683.0
2015-09-08 14:55:00,63.03,63.06,62.99,63.04,53786.0,56.3534,56.3802,56.3176,56.3623,53786.0
2015-09-08 15:00:00,63.05,63.12,63.0,63.09,76380.0,56.3713,56.4338,56.3266,56.407,76380.0
2015-09-08 15:05:00,63.09,63.13,63.05,63.09,40935.0,56.407,56.4428,56.3713,56.407,40935.0
2015-09-08 15:10:00,63.09,63.12,63.02,63.06,62691.0,56.407,56.4338,56.3444,56.3802,62691.0
2015-09-08 15:15:00,63.06,63.11,63.02,63.04,73272.0,56.3802,56.4249,56.3444,56.3623,73272.0
2015-09-08 15:20:00,63.04,63.04,62.9,62.98,53543.0,56.3623,56.3623,56.2371,56.3087,53543.0
2015-09-08 15:25:00,62.98,63.06,62.97,63.06,83195.0,56.3087,56.3802,56.2997,56.3802,83195.0
2015-09-08 15:30:00,63.05,63.12,63.03,63.08,68676.0,56.3713,56.4338,56.3534,56.3981,68676.0
2015-09-08 15:35:00,63.08,63.19,63.05,63.18,91779.0,56.3981,56.4964,56.3713,56.4875,91779.0
2015-09-08 15:40:00,63.18,63.2,63.13,63.15,56872.0,56.4875,56.5054,56.4428,56.4607,56872.0
2015-09-08 15:45:00,63.15,63.18,63.1,63.17,64036.0,56.4607,56.4875,56.416,56.4785,64036.0
2015-09-08 15:50:00,63.19,63.21,63.09,63.18,110467.0,56.4964,56.5143,56.407,56.4875,110467.0
2015-09-08 15:55:00,63.18,63.2,63.09,63.17,203110.0,56.4875,56.5054,56.407,56.4785,203110.0
2015-09-09 09:30:00,63.75,63.85,63.52,63.76,65016.0,56.9971,57.0865,56.7915,57.0061,65016.0
2015-09-09 09:35:00,63.76,63.87,63.71,63.8,44653.0,57.0061,57.1044,56.9613,57.0418,44653.0
2015-09-09 09:40:00,63.79,63.83,63.63,63.7,19270.0,57.0329,57.0686,56.8898,56.9524,19270.0
2015-09-09 09:45:00,63.71,63.72,63.41,63.48,34096.0,56.9613,56.9703,56.6931,56.7557,34096.0
2015-09-09 09:50:00,63.48,63.58,63.48,63.57,14838.0,56.7557,56.8451,56.7557,56.8362,14838.0
2015-09-09 09:55:00,63.57,63.69,63.56,63.61,13797.0,56.8362,56.9435,56.8272,56.8719,13797.0
2015-09-09 10:00:00,63.62,63.69,63.48,63.51,17550.0,56.8809,56.9435,56.7557,56.7825,17550.0
2015-09-09 10:05:00,63.52,63.52,63.26,63.38,126164.0,56.7915,56.7915,56.559,56.6663,126164.0
2015-09-09 10:10:00,63.36,63.47,63.32,63.33,28209.0,56.6484,56.7468,56.6127,56.6216,28209.0
2015-09-09 10:15:00,63.31,63.41,63.31,63.36,49130.0,56.6037,56.6931,56.6037,56.6484,49130.0
2015-09-09 10:20:00,63.34,63.41,63.27,63.32,20514.0,56.6305,56.6931,56.568,56.6127,20514.0
2015-09-09 10:25:00,63.32,63.4,63.32,63.38,17433.0,56.6127,56.6842,56.6127,56.6663,17433.0
2015-09-09 10:30:00,63.37,63.43,63.24,63.25,17993.0,56.6574,56.711,56.5411,56.5501,17993.0
2015-09-09 10:35:00,63.23,63.23,63.07,63.14,15208.0,56.5322,56.5322,56.3891,56.4517,15208.0
2015-09-09 10:40:00,63.15,63.16,63.03,63.1,27763.0,56.4607,56.4696,56.3534,56.416,27763.0
2015-09-09 10:45:00,63.1,63.17,63.09,63.16,13893.0,56.416,56.4785,56.407,56.4696,13893.0
2015-09-09 10:50:00,63.14,63.14,62.96,62.97,24543.0,56.4517,56.4517,56.2908,56.2997,24543.0
2015-09-09 10:55:00,62.97,63.04,62.95,63.02,16105.0,56.2997,56.3623,56.2819,56.3444,16105.0
2015-09-09 11:00:00,63.0,63.08,62.95,63.05,32619.0,56.3266,56.3981,56.2819,56.3713,32619.0
2015-09-09 11:05:00,63.04,63.09,63.01,63.08,17414.0,56.3623,56.407,56.3355,56.3981,17414.0
2015-09-09 11:10:00,63.1,63.22,63.1,63.2,12510.0,56.416,56.5233,56.416,56.5054,12510.0
2015-09-09 11:15:00,63.21,63.22,63.1,63.1,26980.0,56.5143,56.5233,56.416,56.416,26980.0
2015-09-09 11:20:00,63.09,63.11,63.04,63.06,40240.0,56.407,56.4249,56.3623,56.3802,40240.0
2015-09-09 11:25:00,63.06,63.06,62.96,63.01,12861.0,56.3802,56.3802,56.2908,56.3355,12861.0
2015-09-09 11:30:00,63.02,63.13,63.02,63.05,12200.0,56.3444,56.4428,56.3444,56.3713,12200.0
2015-09-09 11:35:00,63.04,63.09,63.01,63.04,13172.0,56.3623,56.407,56.3355,56.3623,13172.0
2015-09-09 11:40:00,63.03,63.03,62.95,62.96,20412.0,56.3534,56.3534,56.2819,56.2908,20412.0
2015-09-09 11:45:00,62.95,63.04,62.95,63.01,15411.0,56.2819,56.3623,56.2819,56.3355,15411.0
2015-09-09 11:50:00,63.02,63.07,63.0,63.05,17268.0,56.3444,56.3891,56.3266,56.3713,17268.0
2015-09-09 11:55:00,63.05,63.14,63.05,63.12,10659.0,56.3713,56.4517,56.3713,56.4338,10659.0
2015-09-09 12:00:00,63.12,63.17,63.08,63.16,17600.0,56.4338,56.4785,56.3981,56.4696,17600.0
2015-09-09 12:05:00,63.16,63.21,63.09,63.21,12230.0,56.4696,56.5143,56.407,56.5143,12230.0
2015-09-09 12:10:00,63.21,63.27,63.21,63.23,12623.0,56.5143,56.568,56.5143,56.5322,12623.0
2015-09-09 12:15:00,63.24,63.38,63.23,63.38,15811.0,56.5411,56.6663,56.5322,56.6663,15811.0
2015-09-09 12:20:00,63.36,63.43,63.36,63.39,14183.0,56.6484,56.711,56.6484,56.6752,14183.0
2015-09-09 12:25:00,63.41,63.45,63.35,63.45,21659.0,56.6931,56.7289,56.6395,56.7289,21659.0
2015-09-09 12:30:00,63.47,63.49,63.43,63.46,14465.0,56.7468,56.7647,56.711,56.7378,14465.0
2015-09-09 12:35:00,63.46,63.51,63.42,63.46,23934.0,56.7378,56.7825,56.7021,56.7378,23934.0
2015-09-09 12:40:00,63.47,63.51,63.43,63.48,24124.0,56.7468,56.7825,56.711,56.7557,24124.0
2015-09-09 12:45:00,63.5,63.55,63.48,63.49,25858.0,56.7736,56.8183,56.7557,56.7647,25858.0
2015-09-09 12:50:00,63.5,63.5,63.4,63.44,53991.0,56.7736,56.7736,56.6842,56.7199,53991.0
2015-09-09 12:55:00,63.43,63.44,63.33,63.37,17055.0,56.711,56.7199,56.6216,56.6574,17055.0
2015-09-09 13:00:00,63.38,63.38,63.29,63.36,19002.0,56.6663,56.6663,56.5858,56.6484,19002.0
2015-09-09 13:05:00,63.36,63.4,63.3,63.35,11195.0,56.6484,56.6842,56.5948,56.6395,11195.0
2015-09-09 13:10:00,63.35,63.4,63.28,63.35,14299.0,56.6395,56.6842,56.5769,56.6395,14299.0
2015-09-09 13:15:00,63.37,63.45,63.37,63.42,16078.0,56.6574,56.7289,56.6574,56.7021,16078.0
2015-09-09 13:20:00,63.42,63.44,63.29,63.31,14916.0,56.7021,56.7199,56.5858,56.6037,14916.0
2015-09-09 13:25:00,63.31,63.31,63.2,63.25,15510.0,56.6037,56.6037,56.5054,56.5501,15510.0
2015-09-09 13:30:00,63.25,63.25,63.15,63.22,18593.0,56.5501,56.5501,56.4607,56.5233,18593.0
2015-09-09 13:35:00,63.22,63.24,63.15,63.16,17380.0,56.5233,56.5411,56.4607,56.4696,17380.0
2015-09-09 13:40:00,63.16,63.19,63.09,63.13,20269.0,56.4696,56.4964,56.407,56.4428,20269.0
2015-09-09 13:45:00,63.13,63.17,63.08,63.08,16447.0,56.4428,56.4785,56.3981,56.3981,16447.0
2015-09-09 13:50:00,63.08,63.09,62.98,63.04,34484.0,56.3981,56.407,56.3087,56.3623,34484.0
2015-09-09 13:55:00,63.04,63.04,62.87,62.9,24428.0,56.3623,56.3623,56.2103,56.2371,24428.0
2015-09-09 14:00:00,62.91,62.96,62.83,62.93,16795.0,56.2461,56.2908,56.1746,56.264,16795.0
2015-09-09 14:05:00,62.93,63.0,62.85,62.96,18728.0,56.264,56.3266,56.1924,56.2908,18728.0
2015-09-09 14:10:00,62.97,63.04,62.96,62.98,13076.0,56.2997,56.3623,56.2908,56.3087,13076.0
2015-09-09 14:15:00,62.99,63.0,62.92,62.96,22619.0,56.3176,56.3266,56.255,56.2908,22619.0
2015-09-09 14:20:00,62.96,62.96,62.79,62.83,22179.0,56.2908,56.2908,56.1388,56.1746,22179.0
2015-09-09 14:25:00,62.83,62.91,62.73,62.83,28451.0,56.1746,56.2461,56.0852,56.1746,28451.0
2015-09-09 14:30:00,62.82,62.83,62.69,62.71,21165.0,56.1656,56.1746,56.0494,56.0673,21165.0
2015-09-09 14:35:00,62.7,62.83,62.7,62.77,32513.0,56.0583,56.1746,56.0583,56.1209,32513.0
2015-09-09 14:40:00,62.78,62.79,62.56,62.59,23160.0,56.1299,56.1388,55.9332,55.96,23160.0
2015-09-09 14:45:00,62.6,62.65,62.58,62.65,18770.0,55.9689,56.0136,55.951,56.0136,18770.0
2015-09-09 14:50:00,62.63,62.74,62.59,62.7,30710.0,55.9958,56.0941,55.96,56.0583,30710.0
2015-09-09 14:55:00,62.7,62.72,62.65,62.67,25566.0,56.0583,56.0762,56.0136,56.0315,25566.0
2015-09-09 15:00:00,62.65,62.73,62.53,62.71,40638.0,56.0136,56.0852,55.9063,56.0673,40638.0
2015-09-09 15:05:00,62.72,62.79,62.69,62.71,21085.0,56.0762,56.1388,56.0494,56.0673,21085.0
2015-09-09 15:10:00,62.72,62.74,62.58,62.71,46536.0,56.0762,56.0941,55.951,56.0673,46536.0
2015-09-09 15:15:00,62.69,62.83,62.63,62.76,37845.0,56.0494,56.1746,55.9958,56.112,37845.0
2015-09-09 15:20:00,62.74,62.76,62.65,62.72,32179.0,56.0941,56.112,56.0136,56.0762,32179.0
2015-09-09 15:25:00,62.74,62.75,62.52,62.58,31993.0,56.0941,56.103,55.8974,55.951,31993.0
2015-09-09 15:30:00,62.58,62.58,62.32,62.41,34733.0,55.951,55.951,55.7186,55.7991,34733.0
2015-09-09 15:35:00,62.41,62.48,62.31,62.33,32844.0,55.7991,55.8616,55.7096,55.7275,32844.0
2015-09-09 15:40:00,62.32,62.32,62.13,62.17,58212.0,55.7186,55.7186,55.5487,55.5845,58212.0
2015-09-09 15:45:00,62.17,62.2,62.01,62.09,74568.0,55.5845,55.6113,55.4414,55.513,74568.0
2015-09-09 15:50:00,62.1,62.15,61.99,62.02,66097.0,55.5219,55.5666,55.4235,55.4504,66097.0
2015-09-09 15:55:00,62.02,62.15,61.94,62.14,121497.0,55.4504,55.5666,55.3788,55.5577,121497.0
2015-09-10 09:30:00,61.8,62.04,61.69,61.94,105058.0,55.2537,55.4682,55.1553,55.3788,105058.0
2015-09-10 09:35:00,61.93,62.17,61.86,62.11,24264.0,55.3699,55.5845,55.3073,55.5308,24264.0
2015-09-10 09:40:00,62.14,62.38,62.14,62.28,36251.0,55.5577,55.7722,55.5577,55.6828,36251.0
2015-09-10 09:45:00,62.26,62.49,62.26,62.47,40328.0,55.6649,55.8706,55.6649,55.8527,40328.0
2015-09-10 09:50:00,62.46,62.54,62.27,62.32,22102.0,55.8438,55.9153,55.6739,55.7186,22102.0
2015-09-10 09:55:00,62.31,62.34,62.01,62.12,14477.0,55.7096,55.7365,55.4414,55.5398,14477.0
2015-09-10 10:00:00,62.11,62.28,62.04,62.08,33020.0,55.5308,55.6828,55.4682,55.504,33020.0
2015-09-10 10:05:00,62.1,62.28,62.09,62.13,30179.0,55.5219,55.6828,55.513,55.5487,30179.0
2015-09-10 10:10:00,62.14,62.14,61.96,62.05,16835.0,55.5577,55.5577,55.3967,55.4772,16835.0
2015-09-10 10:15:00,62.03,62.22,61.99,62.16,29497.0,55.4593,55.6292,55.4235,55.5755,29497.0
2015-09-10 10:20:00,62.18,62.24,62.08,62.09,33011.0,55.5934,55.6471,55.504,55.513,33011.0
2015-09-10 10:25:00,62.13,62.27,62.07,62.25,22281.0,55.5487,55.6739,55.4951,55.656,22281.0
2015-09-10 10:30:00,62.27,62.47,62.23,62.47,40646.0,55.6739,55.8527,55.6381,55.8527,40646.0
2015-09-10 10:35:00,62.47,62.66,62.47,62.58,63258.0,55.8527,56.0226,55.8527,55.951,63258.0
2015-09-10 10:40:00,62.58,62.63,62.53,62.58,48323.0,55.951,55.9958,55.9063,55.951,48323.0
2015-09-10 10:45:00,62.58,62.73,62.56,62.7,100625.0,55.951,56.0852,55.9332,56.0583,100625.0
2015-09-10 10:50:00,62.71,62.82,62.65,62.65,22282.0,56.0673,56.1656,56.0136,56.0136,22282.0
2015-09-10 10:55:00,62.66,62.72,62.57,62.59,21809.0,56.0226,56.0762,55.9421,55.96,21809.0
2015-09-10 11:00:00,62.59,62.63,62.53,62.53,27252.0,55.96,55.9958,55.9063,55.9063,27252.0
2015-09-10 11:05:00,62.52,62.62,62.47,62.49,14476.0,55.8974,55.9868,55.8527,55.8706,14476.0
2015-09-10 11:10:00,62.48,62.53,62.4,62.43,56609.0,55.8616,55.9063,55.7901,55.8169,56609.0
2015-09-10 11:15:00,62.46,62.49,62.34,62.35,21604.0,55.8438,55.8706,55.7365,55.7454,21604.0
2015-09-10 11:20:00,62.36,62.38,62.29,62.36,12135.0,55.7544,55.7722,55.6918,55.7544,12135.0
2015-09-10 11:25:00,62.35,62.39,62.29,62.39,12716.0,55.7454,55.7812,55.6918,55.7812,12716.0
2015-09-10 11:30:00,62.41,62.43,62.35,62.39,14751.0,55.7991,55.8169,55.7454,55.7812,14751.0
2015-09-10 11:35:00,62.4,62.57,62.39,62.54,12220.0,55.7901,55.9421,55.7812,55.9153,12220.0
2015-09-10 11:40:00,62.55,62.65,62.5,62.6,12450.0,55.9242,56.0136,55.8795,55.9689,12450.0
2015-09-10 11:45:00,62.59,62.61,62.47,62.47,10393.0,55.96,55.9779,55.8527,55.8527,10393.0
2015-09-10 11:50:00,62.47,62.52,62.42,62.52,7719.0,55.8527,55.8974,55.808,55.8974,7719.0
2015-09-10 11:55:00,62.52,62.6,62.45,62.55,14952.0,55.8974,55.9689,55.8348,55.9242,14952.0
2015-09-10 12:00:00,62.56,62.64,62.55,62.62,12600.0,55.9332,56.0047,55.9242,55.9868,12600.0
2015-09-10 12:05:00,62.64,62.74,62.56,62.71,26399.0,56.0047,56.0941,55.9332,56.0673,26399.0
2015-09-10 12:10:00,62.73,62.73,62.6,62.62,9360.0,56.0852,56.0852,55.9689,55.9868,9360.0
2015-09-10 12:15:00,62.62,62.66,62.52,62.52,10813.0,55.9868,56.0226,55.8974,55.8974,10813.0
2015-09-10 12:20:00,62.51,62.59,62.47,62.5,11332.0,55.8885,55.96,55.8527,55.8795,11332.0
2015-09-10 12:25:00,62.49,62.6,62.47,62.51,22397.0,55.8706,55.9689,55.8527,55.8885,22397.0
2015-09-10 12:30:00,62.51,62.59,62.45,62.54,22949.0,55.8885,55.96,55.8348,55.9153,22949.0
2015-09-10 12:35:00,62.52,62.63,62.5,62.63,13023.0,55.8974,55.9958,55.8795,55.9958,13023.0
2015-09-10 12:40:00,62.63,62.63,62.55,62.57,22023.0,55.9958,55.9958,55.9242,55.9421,22023.0
2015-09-10 12:45:00,62.58,62.68,62.53,62.68,18975.0,55.951,56.0405,55.9063,56.0405,18975.0
2015-09-10 12:50:00,62.68,62.7,62.62,62.69,9600.0,56.0405,56.0583,55.9868,56.0494,9600.0
2015-09-10 12:55:00,62.68,62.72,62.58,62.62,12963.0,56.0405,56.0762,55.951,55.9868,12963.0
2015-09-10 13:00:00,62.61,62.62,62.53,62.57,50098.0,55.9779,55.9868,55.9063,55.9421,50098.0
2015-09-10 13:05:00,62.58,62.7,62.58,62.62,44874.0,55.951,56.0583,55.951,55.9868,44874.0
2015-09-10 13:10:00,62.63,62.71,62.61,62.64,31128.0,55.9958,56.0673,55.9779,56.0047,31128.0
2015-09-10 13:15:00,62.65,62.72,62.61,62.68,13067.0,56.0136,56.0762,55.9779,56.0405,13067.0
2015-09-10 13:20:00,62.71,62.82,62.64,62.8,20177.0,56.0673,56.1656,56.0047,56.1477,20177.0
2015-09-10 13:25:00,62.81,63.0,62.78,62.98,29718.0,56.1567,56.3266,56.1299,56.3087,29718.0
2015-09-10 13:30:00,62.97,63.08,62.93,63.08,27590.0,56.2997,56.3981,56.264,56.3981,27590.0
2015-09-10 13:35:00,63.07,63.22,63.02,63.15,37107.0,56.3891,56.5233,56.3444,56.4607,37107.0
2015-09-10 13:40:00,63.15,63.16,63.07,63.13,20781.0,56.4607,56.4696,56.3891,56.4428,20781.0
2015-09-10 13:45:00,63.14,63.15,63.04,63.11,18491.0,56.4517,56.4607,56.3623,56.4249,18491.0
2015-09-10 13:50:00,63.1,63.18,63.0,63.0,18070.0,56.416,56.4875,56.3266,56.3266,18070.0
2015-09-10 13:55:00,63.0,63.07,62.97,63.05,33669.0,56.3266,56.3891,56.2997,56.3713,33669.0
2015-09-10 14:00:00,63.05,63.13,63.02,63.09,35550.0,56.3713,56.4428,56.3444,56.407,35550.0
2015-09-10 14:05:00,63.08,63.11,63.03,63.04,23504.0,56.3981,56.4249,56.3534,56.3623,23504.0
2015-09-10 14:10:00,63.04,63.1,63.02,63.03,20581.0,56.3623,56.416,56.3444,56.3534,20581.0
2015-09-10 14:15:00,63.02,63.02,62.95,62.99,34125.0,56.3444,56.3444,56.2819,56.3176,34125.0
2015-09-10 14:20:00,62.98,63.04,62.92,63.01,28634.0,56.3087,56.3623,56.255,56.3355,28634.0
2015-09-10 14:25:00,63.0,63.01,62.9,62.91,69298.0,56.3266,56.3355,56.2371,56.2461,69298.0
2015-09-10 14:30:00,62.92,63.02,62.9,62.99,23710.0,56.255,56.3444,56.2371,56.3176,23710.0
2015-09-10 14:35:00,62.99,63.03,62.97,63.0,16802.0,56.3176,56.3534,56.2997,56.3266,16802.0
2015-09-10 14:40:00,62.99,63.09,62.98,63.02,17928.0,56.3176,56.407,56.3087,56.3444,17928.0
2015-09-10 14:45:00,63.01,63.04,62.89,62.91,28880.0,56.3355,56.3623,56.2282,56.2461,28880.0
2015-09-10 14:50:00,62.92,62.94,62.83,62.87,18226.0,56.255,56.2729,56.1746,56.2103,18226.0
2015-09-10 14:55:00,62.87,62.88,62.69,62.7,23235.0,56.2103,56.2193,56.0494,56.0583,23235.0
2015-09-10 15:00:00,62.69,62.74,62.61,62.66,31125.0,56.0494,56.0941,55.9779,56.0226,31125.0
2015-09-10 15:05:00,62.66,62.75,62.64,62.7,29511.0,56.0226,56.103,56.0047,56.0583,29511.0
2015-09-10 15:10:00,62.71,62.78,62.69,62.76,32113.0,56.0673,56.1299,56.0494,56.112,32113.0
2015-09-10 15:15:00,62.77,62.87,62.7,62.72,23882.0,56.1209,56.2103,56.0583,56.0762,23882.0
2015-09-10 15:20:00,62.75,62.77,62.61,62.65,30222.0,56.103,56.1209,55.9779,56.0136,30222.0
2015-09-10 15:25:00,62.65,62.69,62.58,62.63,32581.0,56.0136,56.0494,55.951,55.9958,32581.0
2015-09-10 15:30:00,62.62,62.62,62.44,62.52,50461.0,55.9868,55.9868,55.8259,55.8974,50461.0
2015-09-10 15:35:00,62.52,62.57,62.46,62.55,36430.0,55.8974,55.9421,55.8438,55.9242,36430.0
2015-09-10 15:40:00,62.54,62.55,62.43,62.54,52614.0,55.9153,55.9242,55.8169,55.9153,52614.0
2015-09-10 15:45:00,62.52,62.58,62.45,62.55,43471.0,55.8974,55.951,55.8348,55.9242,43471.0
2015-09-10 15:50:00,62.55,62.65,62.49,62.6,59028.0,55.9242,56.0136,55.8706,55.9689,59028.0
2015-09-10 15:55:00,62.59,62.7,62.56,62.65,111603.0,55.96,56.0583,55.9332,56.0136,111603.0
2015-09-11 09:30:00,62.26,62.49,62.06,62.06,43205.0,55.6649,55.8706,55.4861,55.4861,43205.0
2015-09-11 09:35:00,62.04,62.23,61.99,62.18,52617.0,55.4682,55.6381,55.4235,55.5934,52617.0
2015-09-11 09:40:00,62.18,62.22,62.06,62.14,17537.0,55.5934,55.6292,55.4861,55.5577,17537.0
2015-09-11 09:45:00,62.16,62.2,61.97,62.0,18908.0,55.5755,55.6113,55.4057,55.4325,18908.0
2015-09-11 09:50:00,62.01,62.07,61.96,62.0,8023.0,55.4414,55.4951,55.3967,55.4325,8023.0
2015-09-11 09:55:00,62.03,62.12,62.0,62.0,11532.0,55.4593,55.5398,55.4325,55.4325,11532.0
2015-09-11 10:00:00,62.0,62.09,61.95,62.06,17048.0,55.4325,55.513,55.3878,55.4861,17048.0
2015-09-11 10:05:00,62.04,62.21,62.03,62.21,11049.0,55.4682,55.6202,55.4593,55.6202,11049.0
2015-09-11 10:10:00,62.22,62.36,62.2,62.3,24495.0,55.6292,55.7544,55.6113,55.7007,24495.0
2015-09-11 10:15:00,62.3,62.34,62.25,62.34,18279.0,55.7007,55.7365,55.656,55.7365,18279.0
2015-09-11 10:20:00,62.33,62.37,62.28,62.32,37401.0,55.7275,55.7633,55.6828,55.7186,37401.0
2015-09-11 10:25:00,62.33,62.33,62.17,62.17,8200.0,55.7275,55.7275,55.5845,55.5845,8200.0
2015-09-11 10:30:00,62.17,62.23,62.16,62.19,11727.0,55.5845,55.6381,55.5755,55.6024,11727.0
2015-09-11 10:35:00,62.18,62.19,62.11,62.18,18675.0,55.5934,55.6024,55.5308,55.5934,18675.0
2015-09-11 10:40:00,62.19,62.28,62.15,62.27,22008.0,55.6024,55.6828,55.5666,55.6739,22008.0
2015-09-11 10:45:00,62.28,62.31,62.2,62.21,21151.0,55.6828,55.7096,55.6113,55.6202,21151.0
2015-09-11 10:50:00,62.2,62.22,62.06,62.06,32640.0,55.6113,55.6292,55.4861,55.4861,32640.0
2015-09-11 10:55:00,62.07,62.12,62.02,62.1,28565.0,55.4951,55.5398,55.4504,55.5219,28565.0
2015-09-11 11:00:00,62.09,62.14,62.08,62.11,14387.0,55.513,55.5577,55.504,55.5308,14387.0
2015-09-11 11:05:00,62.14,62.23,62.14,62.19,7603.0,55.5577,55.6381,55.5577,55.6024,7603.0
2015-09-11 11:10:00,62.2,62.24,62.15,62.24,15343.0,55.6113,55.6471,55.5666,55.6471,15343.0
2015-09-11 11:15:00,62.23,62.25,62.17,62.25,11718.0,55.6381,55.656,55.5845,55.656,11718.0
2015-09-11 11:20:00,62.28,62.33,62.22,62.3,8442.0,55.6828,55.7275,55.6292,55.7007,8442.0
2015-09-11 11:25:00,62.31,62.41,62.27,62.38,30557.0,55.7096,55.7991,55.6739,55.7722,30557.0
2015-09-11 11:30:00,62.4,62.41,62.3,62.31,23950.0,55.7901,55.7991,55.7007,55.7096,23950.0
2015-09-11 11:35:00,62.3,62.4,62.3,62.4,38155.0,55.7007,55.7901,55.7007,55.7901,38155.0
2015-09-11 11:40:00,62.4,62.42,62.34,62.36,36071.0,55.7901,55.808,55.7365,55.7544,36071.0
2015-09-11 11:45:00,62.38,62.39,62.32,62.38,12362.0,55.7722,55.7812,55.7186,55.7722,12362.0
2015-09-11 11:50:00,62.38,62.51,62.35,62.5,62943.0,55.7722,55.8885,55.7454,55.8795,62943.0
2015-09-11 11:55:00,62.52,62.52,62.44,62.47,14974.0,55.8974,55.8974,55.8259,55.8527,14974.0
2015-09-11 12:00:00,62.49,62.7,62.45,62.67,22499.0,55.8706,56.0583,55.8348,56.0315,22499.0
2015-09-11 12:05:00,62.67,62.67,62.55,62.56,7065.0,56.0315,56.0315,55.9242,55.9332,7065.0
2015-09-11 12:10:00,62.57,62.71,62.57,62.68,16403.0,55.9421,56.0673,55.9421,56.0405,16403.0
2015-09-11 12:15:00,62.69,62.72,62.62,62.64,8447.0,56.0494,56.0762,55.9868,56.0047,8447.0
2015-09-11 12:20:00,62.66,62.68,62.62,62.67,10493.0,56.0226,56.0405,55.9868,56.0315,10493.0
2015-09-11 12:25:00,62.67,62.77,62.64,62.77,15687.0,56.0315,56.1209,56.0047,56.1209,15687.0
2015-09-11 12:30:00,62.78,62.8,62.73,62.75,8518.0,56.1299,56.1477,56.0852,56.103,8518.0
2015-09-11 12:35:00,62.78,62.78,62.68,62.69,8920.0,56.1299,56.1299,56.0405,56.0494,8920.0
2015-09-11 12:40:00,62.7,62.76,62.69,62.75,17367.0,56.0583,56.112,56.0494,56.103,17367.0
2015-09-11 12:45:00,62.76,62.88,62.73,62.88,12790.0,56.112,56.2193,56.0852,56.2193,12790.0
2015-09-11 12:50:00,62.89,62.97,62.86,62.86,18167.0,56.2282,56.2997,56.2014,56.2014,18167.0
2015-09-11 12:55:00,62.85,62.9,62.84,62.87,14724.0,56.1924,56.2371,56.1835,56.2103,14724.0
2015-09-11 13:00:00,62.87,62.89,62.82,62.84,10003.0,56.2103,56.2282,56.1656,56.1835,10003.0
2015-09-11 13:05:00,62.83,62.86,62.77,62.78,26370.0,56.1746,56.2014,56.1209,56.1299,26370.0
2015-09-11 13:10:00,62.77,62.78,62.71,62.72,9522.0,56.1209,56.1299,56.0673,56.0762,9522.0
2015-09-11 13:15:00,62.71,62.72,62.65,62.65,9712.0,56.0673,56.0762,56.0136,56.0136,9712.0
2015-09-11 13:20:00,62.64,62.65,62.52,62.52,20413.0,56.0047,56.0136,55.8974,55.8974,20413.0
2015-09-11 13:25:00,62.53,62.56,62.49,62.51,9506.0,55.9063,55.9332,55.8706,55.8885,9506.0
2015-09-11 13:30:00,62.51,62.56,62.48,62.48,9765.0,55.8885,55.9332,55.8616,55.8616,9765.0
2015-09-11 13:35:00,62.47,62.54,62.44,62.54,9366.0,55.8527,55.9153,55.8259,55.9153,9366.0
2015-09-11 13:40:00,62.54,62.6,62.5,62.59,9832.0,55.9153,55.9689,55.8795,55.96,9832.0
2015-09-11 13:45:00,62.6,62.61,62.54,62.58,13829.0,55.9689,55.9779,55.9153,55.951,13829.0
2015-09-11 13:50:00,62.59,62.62,62.56,62.61,20602.0,55.96,55.9868,55.9332,55.9779,20602.0
2015-09-11 13:55:00,62.62,62.66,62.6,62.6,7200.0,55.9868,56.0226,55.9689,55.9689,7200.0
2015-09-11 14:00:00,62.59,62.6,62.52,62.54,11416.0,55.96,55.9689,55.8974,55.9153,11416.0
2015-09-11 14:05:00,62.54,62.57,62.51,62.55,13800.0,55.9153,55.9421,55.8885,55.9242,13800.0
2015-09-11 14:10:00,62.56,62.6,62.52,62.52,17974.0,55.9332,55.9689,55.8974,55.8974,17974.0
2015-09-11 14:15:00,62.5,62.57,62.49,62.54,11705.0,55.8795,55.9421,55.8706,55.9153,11705.0
2015-09-11 14:20:00,62.55,62.65,62.55,62.65,14546.0,55.9242,56.0136,55.9242,56.0136,14546.0
2015-09-11 14:25:00,62.63,62.64,62.56,62.57,27581.0,55.9958,56.0047,55.9332,55.9421,27581.0
2015-09-11 14:30:00,62.57,62.69,62.57,62.68,48847.0,55.9421,56.0494,55.9421,56.0405,48847.0
2015-09-11 14:35:00,62.69,62.82,62.68,62.79,31295.0,56.0494,56.1656,56.0405,56.1388,31295.0
2015-09-11 14:40:00,62.78,62.81,62.67,62.7,31222.0,56.1299,56.1567,56.0315,56.0583,31222.0
2015-09-11 14:45:00,62.7,62.74,62.67,62.72,52061.0,56.0583,56.0941,56.0315,56.0762,52061.0
2015-09-11 14:50:00,62.72,62.72,62.63,62.67,13278.0,56.0762,56.0762,55.9958,56.0315,13278.0
2015-09-11 14:55:00,62.68,62.7,62.64,62.67,16356.0,56.0405,56.0583,56.0047,56.0315,16356.0
2015-09-11 15:00:00,62.67,62.74,62.65,62.69,22176.0,56.0315,56.0941,56.0136,56.0494,22176.0
2015-09-11 15:05:00,62.69,62.77,62.66,62.7,33412.0,56.0494,56.1209,56.0226,56.0583,33412.0
2015-09-11 15:10:00,62.7,62.75,62.67,62.73,45040.0,56.0583,56.103,56.0315,56.0852,45040.0
2015-09-11 15:15:00,62.73,62.8,62.7,62.7,36866.0,56.0852,56.1477,56.0583,56.0583,36866.0
2015-09-11 15:20:00,62.69,62.73,62.64,62.65,31899.0,56.0494,56.0852,56.0047,56.0136,31899.0
2015-09-11 15:25:00,62.65,62.71,62.62,62.66,28859.0,56.0136,56.0673,55.9868,56.0226,28859.0
2015-09-11 15:30:00,62.66,62.66,62.59,62.62,20404.0,56.0226,56.0226,55.96,55.9868,20404.0
2015-09-11 15:35:00,62.63,62.68,62.61,62.66,53596.0,55.9958,56.0405,55.9779,56.0226,53596.0
2015-09-11 15:40:00,62.65,62.66,62.61,62.65,44113.0,56.0136,56.0226,55.9779,56.0136,44113.0
2015-09-11 15:45:00,62.65,62.66,62.59,62.59,53294.0,56.0136,56.0226,55.96,55.96,53294.0
2015-09-11 15:50:00,62.59,62.71,62.58,62.67,46663.0,55.96,56.0673,55.951,56.0315,46663.0
2015-09-11 15:55:00,62.68,62.8,62.63,62.77,154179.0,56.0405,56.1477,55.9958,56.1209,154179.0
2015-09-14 09:30:00,62.87,63.12,62.74,62.74,58839.0,56.2103,56.4338,56.0941,56.0941,58839.0
2015-09-14 09:35:00,62.74,62.76,62.48,62.57,13502.0,56.0941,56.112,55.8616,55.9421,13502.0
2015-09-14 09:40:00,62.59,62.72,62.59,62.61,20183.0,55.96,56.0762,55.96,55.9779,20183.0
2015-09-14 09:45:00,62.58,62.63,62.37,62.41,11772.0,55.951,55.9958,55.7633,55.7991,11772.0
2015-09-14 09:50:00,62.37,62.47,62.3,62.34,14584.0,55.7633,55.8527,55.7007,55.7365,14584.0
2015-09-14 09:55:00,62.33,62.39,62.27,62.32,19576.0,55.7275,55.7812,55.6739,55.7186,19576.0
2015-09-14 10:00:00,62.29,62.44,62.25,62.4,9186.0,55.6918,55.8259,55.656,55.7901,9186.0
2015-09-14 10:05:00,62.41,62.54,62.4,62.49,19125.0,55.7991,55.9153,55.7901,55.8706,19125.0
2015-09-14 10:10:00,62.49,62.52,62.44,62.49,9846.0,55.8706,55.8974,55.8259,55.8706,9846.0
2015-09-14 10:15:00,62.5,62.52,62.41,62.41,17441.0,55.8795,55.8974,55.7991,55.7991,17441.0
2015-09-14 10:20:00,62.43,62.47,62.33,62.47,12371.0,55.8169,55.8527,55.7275,55.8527,12371.0
2015-09-14 10:25:00,62.46,62.46,62.29,62.3,13402.0,55.8438,55.8438,55.6918,55.7007,13402.0
2015-09-14 10:30:00,62.3,62.36,62.27,62.34,17784.0,55.7007,55.7544,55.6739,55.7365,17784.0
2015-09-14 10:35:00,62.35,62.46,62.29,62.45,11533.0,55.7454,55.8438,55.6918,55.8348,11533.0
2015-09-14 10:40:00,62.44,62.5,62.38,62.39,34821.0,55.8259,55.8795,55.7722,55.7812,34821.0
2015-09-14 10:45:00,62.39,62.39,62.28,62.33,20377.0,55.7812,55.7812,55.6828,55.7275,20377.0
2015-09-14 10:50:00,62.34,62.37,62.26,62.31,19102.0,55.7365,55.7633,55.6649,55.7096,19102.0
2015-09-14 10:55:00,62.3,62.39,62.28,62.36,22564.0,55.7007,55.7812,55.6828,55.7544,22564.0
2015-09-14 11:00:00,62.39,62.52,62.37,62.49,28598.0,55.7812,55.8974,55.7633,55.8706,28598.0
2015-09-14 11:05:00,62.49,62.5,62.4,62.4,13397.0,55.8706,55.8795,55.7901,55.7901,13397.0
2015-09-14 11:10:00,62.42,62.43,62.3,62.36,19407.0,55.808,55.8169,55.7007,55.7544,19407.0
2015-09-14 11:15:00,62.38,62.42,62.33,62.4,11760.0,55.7722,55.808,55.7275,55.7901,11760.0
2015-09-14 11:20:00,62.41,62.42,62.29,62.32,22986.0,55.7991,55.808,55.6918,55.7186,22986.0
2015-09-14 11:25:00,62.29,62.31,62.21,62.24,35211.0,55.6918,55.7096,55.6202,55.6471,35211.0
2015-09-14 11:30:00,62.23,62.28,62.2,62.23,19110.0,55.6381,55.6828,55.6113,55.6381,19110.0
2015-09-14 11:35:00,62.23,62.31,62.22,62.27,18438.0,55.6381,55.7096,55.6292,55.6739,18438.0
2015-09-14 11:40:00,62.26,62.31,62.22,62.22,16722.0,55.6649,55.7096,55.6292,55.6292,16722.0
2015-09-14 11:45:00,62.23,62.33,62.18,62.32,54253.0,55.6381,55.7275,55.5934,55.7186,54253.0
2015-09-14 11:50:00,62.32,62.41,62.29,62.41,15309.0,55.7186,55.7991,55.6918,55.7991,15309.0
2015-09-14 11:55:00,62.41,62.42,62.36,62.39,11609.0,55.7991,55.808,55.7544,55.7812,11609.0
2015-09-14 12:00:00,62.38,62.41,62.35,62.4,14893.0,55.7722,55.7991,55.7454,55.7901,14893.0
2015-09-14 12:05:00,62.39,62.44,62.34,62.37,22464.0,55.7812,55.8259,55.7365,55.7633,22464.0
2015-09-14 12:10:00,62.38,62.39,62.27,62.35,13367.0,55.7722,55.7812,55.6739,55.7454,13367.0
2015-09-14 12:15:00,62.35,62.39,62.34,62.37,11862.0,55.7454,55.7812,55.7365,55.7633,11862.0
2015-09-14 12:20:00,62.37,62.47,62.36,62.47,14892.0,55.7633,55.8527,55.7544,55.8527,14892.0
2015-09-14 12:25:00,62.47,62.5,62.41,62.44,13815.0,55.8527,55.8795,55.7991,55.8259,13815.0
2015-09-14 12:30:00,62.45,62.53,62.37,62.48,10722.0,55.8348,55.9063,55.7633,55.8616,10722.0
2015-09-14 12:35:00,62.48,62.51,62.42,62.42,5400.0,55.8616,55.8885,55.808,55.808,5400.0
2015-09-14 12:40:00,62.41,62.45,62.37,62.37,9061.0,55.7991,55.8348,55.7633,55.7633,9061.0
2015-09-14 12:45:00,62.36,62.38,62.34,62.36,7800.0,55.7544,55.7722,55.7365,55.7544,7800.0
2015-09-14 12:50:00,62.36,62.4,62.33,62.35,12752.0,55.7544,55.7901,55.7275,55.7454,12752.0
2015-09-14 12:55:00,62.36,62.38,62.28,62.3,27643.0,55.7544,55.7722,55.6828,55.7007,27643.0
2015-09-14 13:00:00,62.29,62.31,62.21,62.22,19438.0,55.6918,55.7096,55.6202,55.6292,19438.0
2015-09-14 13:05:00,62.22,62.27,62.22,62.26,16854.0,55.6292,55.6739,55.6292,55.6649,16854.0
2015-09-14 13:10:00,62.26,62.29,62.23,62.23,12456.0,55.6649,55.6918,55.6381,55.6381,12456.0
2015-09-14 13:15:00,62.23,62.33,62.22,62.31,10803.0,55.6381,55.7275,55.6292,55.7096,10803.0
2015-09-14 13:20:00,62.31,62.32,62.25,62.25,13211.0,55.7096,55.7186,55.656,55.656,13211.0
2015-09-14 13:25:00,62.24,62.29,62.24,62.27,20650.0,55.6471,55.6918,55.6471,55.6739,20650.0
2015-09-14 13:30:00,62.26,62.33,62.26,62.29,10586.0,55.6649,55.7275,55.6649,55.6918,10586.0
2015-09-14 13:35:00,62.28,62.31,62.25,62.31,17969.0,55.6828,55.7096,55.656,55.7096,17969.0
2015-09-14 13:40:00,62.32,62.38,62.3,62.38,21624.0,55.7186,55.7722,55.7007,55.7722,21624.0
2015-09-14 13:45:00,62.38,62.42,62.37,62.42,24611.0,55.7722,55.808,55.7633,55.808,24611.0
2015-09-14 13:50:00,62.43,62.43,62.33,62.34,15583.0,55.8169,55.8169,55.7275,55.7365,15583.0
2015-09-14 13:55:00,62.35,62.44,62.33,62.44,18287.0,55.7454,55.8259,55.7275,55.8259,18287.0
2015-09-14 14:00:00,62.44,62.45,62.36,62.36,11720.0,55.8259,55.8348,55.7544,55.7544,11720.0
2015-09-14 14:05:00,62.36,62.38,62.28,62.3,12207.0,55.7544,55.7722,55.6828,55.7007,12207.0
2015-09-14 14:10:00,62.3,62.32,62.23,62.26,14753.0,55.7007,55.7186,55.6381,55.6649,14753.0
2015-09-14 14:15:00,62.26,62.3,62.24,62.28,25731.0,55.6649,55.7007,55.6471,55.6828,25731.0
2015-09-14 14:20:00,62.28,62.32,62.22,62.25,20945.0,55.6828,55.7186,55.6292,55.656,20945.0
2015-09-14 14:25:00,62.25,62.26,62.18,62.19,11901.0,55.656,55.6649,55.5934,55.6024,11901.0
2015-09-14 14:30:00,62.19,62.2,62.14,62.16,14430.0,55.6024,55.6113,55.5577,55.5755,14430.0
2015-09-14 14:35:00,62.14,62.2,62.14,62.18,13892.0,55.5577,55.6113,55.5577,55.5934,13892.0
2015-09-14 14:40:00,62.17,62.19,62.14,62.15,24507.0,55.5845,55.6024,55.5577,55.5666,24507.0
2015-09-14 14:45:00,62.16,62.21,62.13,62.14,19080.0,55.5755,55.6202,55.5487,55.5577,19080.0
2015-09-14 14:50:00,62.14,62.17,62.1,62.14,33052.0,55.5577,55.5845,55.5219,55.5577,33052.0
2015-09-14 14:55:00,62.14,62.19,62.11,62.12,53190.0,55.5577,55.6024,55.5308,55.5398,53190.0
2015-09-14 15:00:00,62.12,62.13,62.08,62.08,27246.0,55.5398,55.5487,55.504,55.504,27246.0
2015-09-14 15:05:00,62.08,62.11,62.05,62.09,25672.0,55.504,55.5308,55.4772,55.513,25672.0
2015-09-14 15:10:00,62.1,62.2,62.09,62.19,86559.0,55.5219,55.6113,55.513,55.6024,86559.0
2015-09-14 15:15:00,62.19,62.23,62.17,62.18,28033.0,55.6024,55.6381,55.5845,55.5934,28033.0
2015-09-14 15:20:00,62.18,62.22,62.14,62.16,33779.0,55.5934,55.6292,55.5577,55.5755,33779.0
2015-09-14 15:25:00,62.17,62.17,62.1,62.14,53028.0,55.5845,55.5845,55.5219,55.5577,53028.0
2015-09-14 15:30:00,62.14,62.17,62.09,62.09,32187.0,55.5577,55.5845,55.513,55.513,32187.0
2015-09-14 15:35:00,62.09,62.1,62.01,62.02,49258.0,55.513,55.5219,55.4414,55.4504,49258.0
2015-09-14 15:40:00,62.03,62.04,62.0,62.03,51279.0,55.4593,55.4682,55.4325,55.4593,51279.0
2015-09-14 15:45:00,62.04,62.08,61.98,61.98,69639.0,55.4682,55.504,55.4146,55.4146,69639.0
2015-09-14 15:50:00,61.98,62.03,61.97,61.99,146236.0,55.4146,55.4593,55.4057,55.4235,146236.0
2015-09-14 15:55:00,61.98,62.11,61.95,62.09,90671.0,55.4146,55.5308,55.3878,55.513,90671.0
2015-09-15 09:30:00,62.45,62.76,62.34,62.48,92088.0,55.8348,56.112,55.7365,55.8616,92088.0
2015-09-15 09:35:00,62.49,62.51,62.22,62.38,87194.0,55.8706,55.8885,55.6292,55.7722,87194.0
2015-09-15 09:40:00,62.33,62.42,62.26,62.38,38279.0,55.7275,55.808,55.6649,55.7722,38279.0
2015-09-15 09:45:00,62.39,62.47,62.37,62.42,54781.0,55.7812,55.8527,55.7633,55.808,54781.0
2015-09-15 09:50:00,62.41,62.44,62.25,62.3,76508.0,55.7991,55.8259,55.656,55.7007,76508.0
2015-09-15 09:55:00,62.29,62.29,62.18,62.21,34950.0,55.6918,55.6918,55.5934,55.6202,34950.0
2015-09-15 10:00:00,62.19,62.27,62.19,62.22,58064.0,55.6024,55.6739,55.6024,55.6292,58064.0
2015-09-15 10:05:00,62.22,62.26,62.15,62.15,62984.0,55.6292,55.6649,55.5666,55.5666,62984.0
2015-09-15 10:10:00,62.16,62.17,62.04,62.08,114997.0,55.5755,55.5845,55.4682,55.504,114997.0
2015-09-15 10:15:00,62.09,62.18,62.09,62.15,33360.0,55.513,55.5934,55.513,55.5666,33360.0
2015-09-15 10:20:00,62.16,62.25,62.08,62.19,69757.0,55.5755,55.656,55.504,55.6024,69757.0
2015-09-15 10:25:00,62.2,62.2,62.1,62.12,58501.0,55.6113,55.6113,55.5219,55.5398,58501.0
2015-09-15 10:30:00,62.14,62.24,62.14,62.17,79676.0,55.5577,55.6471,55.5577,55.5845,79676.0
2015-09-15 10:35:00,62.18,62.2,62.14,62.14,65929.0,55.5934,55.6113,55.5577,55.5577,65929.0
2015-09-15 10:40:00,62.15,62.24,62.13,62.17,84655.0,55.5666,55.6471,55.5487,55.5845,84655.0
2015-09-15 10:45:00,62.18,62.29,62.17,62.26,69414.0,55.5934,55.6918,55.5845,55.6649,69414.0
2015-09-15 10:50:00,62.26,62.29,62.11,62.14,83780.0,55.6649,55.6918,55.5308,55.5577,83780.0
2015-09-15 10:55:00,62.14,62.21,62.11,62.21,62720.0,55.5577,55.6202,55.5308,55.6202,62720.0
2015-09-15 11:00:00,62.21,62.23,62.15,62.2,100994.0,55.6202,55.6381,55.5666,55.6113,100994.0
2015-09-15 11:05:00,62.2,62.21,62.13,62.18,44137.0,55.6113,55.6202,55.5487,55.5934,44137.0
2015-09-15 11:10:00,62.18,62.2,62.15,62.2,82963.0,55.5934,55.6113,55.5666,55.6113,82963.0
2015-09-15 11:15:00,62.2,62.22,62.14,62.14,42521.0,55.6113,55.6292,55.5577,55.5577,42521.0
2015-09-15 11:20:00,62.15,62.17,62.09,62.13,37933.0,55.5666,55.5845,55.513,55.5487,37933.0
2015-09-15 11:25:00,62.15,62.19,62.11,62.18,34299.0,55.5666,55.6024,55.5308,55.5934,34299.0
2015-09-15 11:30:00,62.19,62.26,62.15,62.16,39969.0,55.6024,55.6649,55.5666,55.5755,39969.0
2015-09-15 11:35:00,62.17,62.22,62.16,62.17,26987.0,55.5845,55.6292,55.5755,55.5845,26987.0
2015-09-15 11:40:00,62.18,62.22,62.16,62.21,26268.0,55.5934,55.6292,55.5755,55.6202,26268.0
2015-09-15 11:45:00,62.22,62.28,62.22,62.27,17748.0,55.6292,55.6828,55.6292,55.6739,17748.0
2015-09-15 11:50:00,62.28,62.3,62.23,62.27,23095.0,55.6828,55.7007,55.6381,55.6739,23095.0
2015-09-15 11:55:00,62.27,62.27,62.13,62.15,54986.0,55.6739,55.6739,55.5487,55.5666,54986.0
2015-09-15 12:00:00,62.16,62.22,62.13,62.2,36453.0,55.5755,55.6292,55.5487,55.6113,36453.0
2015-09-15 12:05:00,62.21,62.29,62.21,62.28,28707.0,55.6202,55.6918,55.6202,55.6828,28707.0
2015-09-15 12:10:00,62.28,62.32,62.25,62.31,19725.0,55.6828,55.7186,55.656,55.7096,19725.0
2015-09-15 12:15:00,62.32,62.39,62.31,62.33,40498.0,55.7186,55.7812,55.7096,55.7275,40498.0
2015-09-15 12:20:00,62.34,62.36,62.32,62.35,13238.0,55.7365,55.7544,55.7186,55.7454,13238.0
2015-09-15 12:25:00,62.36,62.45,62.33,62.44,25223.0,55.7544,55.8348,55.7275,55.8259,25223.0
2015-09-15 12:30:00,62.44,62.45,62.38,62.4,29127.0,55.8259,55.8348,55.7722,55.7901,29127.0
2015-09-15 12:35:00,62.41,62.42,62.35,62.37,40949.0,55.7991,55.808,55.7454,55.7633,40949.0
2015-09-15 12:40:00,62.38,62.4,62.33,62.33,50607.0,55.7722,55.7901,55.7275,55.7275,50607.0
2015-09-15 12:45:00,62.34,62.36,62.3,62.34,27007.0,55.7365,55.7544,55.7007,55.7365,27007.0
2015-09-15 12:50:00,62.34,62.36,62.31,62.33,11567.0,55.7365,55.7544,55.7096,55.7275,11567.0
2015-09-15 12:55:00,62.32,62.35,62.24,62.24,23915.0,55.7186,55.7454,55.6471,55.6471,23915.0
2015-09-15 13:00:00,62.24,62.25,62.2,62.24,24259.0,55.6471,55.656,55.6113,55.6471,24259.0
2015-09-15 13:05:00,62.25,62.28,62.2,62.21,49936.0,55.656,55.6828,55.6113,55.6202,49936.0
2015-09-15 13:10:00,62.2,62.38,62.18,62.38,16993.0,55.6113,55.7722,55.5934,55.7722,16993.0
2015-09-15 13:15:00,62.38,62.45,62.37,62.45,15519.0,55.7722,55.8348,55.7633,55.8348,15519.0
2015-09-15 13:20:00,62.45,62.47,62.4,62.43,20448.0,55.8348,55.8527,55.7901,55.8169,20448.0
2015-09-15 13:25:00,62.42,62.53,62.42,62.49,49866.0,55.808,55.9063,55.808,55.8706,49866.0
2015-09-15 13:30:00,62.51,62.58,62.46,62.5,78928.0,55.8885,55.951,55.8438,55.8795,78928.0
2015-09-15 13:35:00,62.5,62.55,62.46,62.48,41072.0,55.8795,55.9242,55.8438,55.8616,41072.0
2015-09-15 13:40:00,62.49,62.51,62.4,62.43,80675.0,55.8706,55.8885,55.7901,55.8169,80675.0
2015-09-15 13:45:00,62.44,62.47,62.39,62.4,57342.0,55.8259,55.8527,55.7812,55.7901,57342.0
2015-09-15 13:50:00,62.4,62.4,62.27,62.28,61005.0,55.7901,55.7901,55.6739,55.6828,61005.0
2015-09-15 13:55:00,62.28,62.36,62.26,62.36,40492.0,55.6828,55.7544,55.6649,55.7544,40492.0
2015-09-15 14:00:00,62.36,62.48,62.35,62.47,42001.0,55.7544,55.8616,55.7454,55.8527,42001.0
2015-09-15 14:05:00,62.46,62.6,62.44,62.59,57708.0,55.8438,55.9689,55.8259,55.96,57708.0
2015-09-15 14:10:00,62.59,62.62,62.54,62.55,42390.0,55.96,55.9868,55.9153,55.9242,42390.0
2015-09-15 14:15:00,62.55,62.6,62.54,62.58,34434.0,55.9242,55.9689,55.9153,55.951,34434.0
2015-09-15 14:20:00,62.58,62.58,62.46,62.47,50143.0,55.951,55.951,55.8438,55.8527,50143.0
2015-09-15 14:25:00,62.48,62.56,62.46,62.55,23346.0,55.8616,55.9332,55.8438,55.9242,23346.0
2015-09-15 14:30:00,62.56,62.58,62.51,62.55,37938.0,55.9332,55.951,55.8885,55.9242,37938.0
2015-09-15 14:35:00,62.55,62.61,62.53,62.6,55667.0,55.9242,55.9779,55.9063,55.9689,55667.0
2015-09-15 14:40:00,62.6,62.6,62.55,62.55,46399.0,55.9689,55.9689,55.9242,55.9242,46399.0
2015-09-15 14:45:00,62.55,62.63,62.54,62.57,77862.0,55.9242,55.9958,55.9153,55.9421,77862.0
2015-09-15 14:50:00,62.57,62.6,62.52,62.6,51900.0,55.9421,55.9689,55.8974,55.9689,51900.0
2015-09-15 14:55:00,62.59,62.6,62.55,62.59,64183.0,55.96,55.9689,55.9242,55.96,64183.0
2015-09-15 15:00:00,62.59,62.62,62.56,62.59,78984.0,55.96,55.9868,55.9332,55.96,78984.0
2015-09-15 15:05:00,62.58,62.71,62.58,62.68,63651.0,55.951,56.0673,55.951,56.0405,63651.0
2015-09-15 15:10:00,62.69,62.76,62.68,62.73,36131.0,56.0494,56.112,56.0405,56.0852,36131.0
2015-09-15 15:15:00,62.74,62.79,62.69,62.69,50994.0,56.0941,56.1388,56.0494,56.0494,50994.0
2015-09-15 15:20:00,62.7,62.72,62.66,62.69,49638.0,56.0583,56.0762,56.0226,56.0494,49638.0
2015-09-15 15:25:00,62.69,62.79,62.69,62.78,45780.0,56.0494,56.1388,56.0494,56.1299,45780.0
2015-09-15 15:30:00,62.78,62.82,62.75,62.81,38475.0,56.1299,56.1656,56.103,56.1567,38475.0
2015-09-15 15:35:00,62.81,62.82,62.7,62.72,72160.0,56.1567,56.1656,56.0583,56.0762,72160.0
2015-09-15 15:40:00,62.72,62.8,62.69,62.79,52493.0,56.0762,56.1477,56.0494,56.1388,52493.0
2015-09-15 15:45:00,62.78,62.79,62.66,62.72,71039.0,56.1299,56.1388,56.0226,56.0762,71039.0
2015-09-15 15:50:00,62.71,62.78,62.7,62.73,151773.0,56.0673,56.1299,56.0583,56.0852,151773.0
2015-09-15 15:55:00,62.73,62.84,62.71,62.77,233015.0,56.0852,56.1835,56.0673,56.1209,233015.0
2015-09-16 09:30:00,62.92,62.96,62.73,62.88,45181.0,56.255,56.2908,56.0852,56.2193,45181.0
2015-09-16 09:35:00,62.81,63.07,62.75,63.05,46672.0,56.1567,56.3891,56.103,56.3713,46672.0
2015-09-16 09:40:00,63.04,63.06,62.76,62.77,21199.0,56.3623,56.3802,56.112,56.1209,21199.0
2015-09-16 09:45:00,62.77,62.94,62.75,62.82,23045.0,56.1209,56.2729,56.103,56.1656,23045.0
2015-09-16 09:50:00,62.79,62.95,62.76,62.91,22569.0,56.1388,56.2819,56.112,56.2461,22569.0
2015-09-16 09:55:00,62.91,62.98,62.87,62.96,16380.0,56.2461,56.3087,56.2103,56.2908,16380.0
2015-09-16 10:00:00,62.94,62.95,62.81,62.87,23529.0,56.2729,56.2819,56.1567,56.2103,23529.0
2015-09-16 10:05:00,62.85,63.06,62.85,63.02,32413.0,56.1924,56.3802,56.1924,56.3444,32413.0
2015-09-16 10:10:00,63.02,63.11,63.02,63.07,31438.0,56.3444,56.4249,56.3444,56.3891,31438.0
2015-09-16 10:15:00,63.06,63.12,63.03,63.1,48989.0,56.3802,56.4338,56.3534,56.416,48989.0
2015-09-16 10:20:00,63.1,63.18,63.1,63.17,25348.0,56.416,56.4875,56.416,56.4785,25348.0
2015-09-16 10:25:00,63.17,63.24,63.17,63.22,22993.0,56.4785,56.5411,56.4785,56.5233,22993.0
2015-09-16 10:30:00,63.21,63.36,63.2,63.3,42529.0,56.5143,56.6484,56.5054,56.5948,42529.0
2015-09-16 10:35:00,63.3,63.32,63.23,63.26,26347.0,56.5948,56.6127,56.5322,56.559,26347.0
2015-09-16 10:40:00,63.27,63.28,63.21,63.21,26184.0,56.568,56.5769,56.5143,56.5143,26184.0
2015-09-16 10:45:00,63.21,63.32,63.2,63.25,37557.0,56.5143,56.6127,56.5054,56.5501,37557.0
2015-09-16 10:50:00,63.24,63.27,63.21,63.25,31546.0,56.5411,56.568,56.5143,56.5501,31546.0
2015-09-16 10:55:00,63.25,63.35,63.25,63.33,15366.0,56.5501,56.6395,56.5501,56.6216,15366.0
2015-09-16 11:00:00,63.33,63.35,63.29,63.32,21996.0,56.6216,56.6395,56.5858,56.6127,21996.0
2015-09-16 11:05:00,63.32,63.5,63.32,63.5,35229.0,56.6127,56.7736,56.6127,56.7736,35229.0
2015-09-16 11:10:00,63.51,63.57,63.51,63.56,16951.0,56.7825,56.8362,56.7825,56.8272,16951.0
2015-09-16 11:15:00,63.56,63.56,63.49,63.49,18145.0,56.8272,56.8272,56.7647,56.7647,18145.0
2015-09-16 11:20:00,63.49,63.64,63.49,63.61,33020.0,56.7647,56.8988,56.7647,56.8719,33020.0
2015-09-16 11:25:00,63.61,63.69,63.61,63.68,17796.0,56.8719,56.9435,56.8719,56.9345,17796.0
2015-09-16 11:30:00,63.68,63.68,63.55,63.56,22292.0,56.9345,56.9345,56.8183,56.8272,22292.0
2015-09-16 11:35:00,63.56,63.57,63.52,63.54,12133.0,56.8272,56.8362,56.7915,56.8094,12133.0
2015-09-16 11:40:00,63.55,63.58,63.53,63.56,16691.0,56.8183,56.8451,56.8004,56.8272,16691.0
2015-09-16 11:45:00,63.55,63.64,63.55,63.62,20415.0,56.8183,56.8988,56.8183,56.8809,20415.0
2015-09-16 11:50:00,63.6,63.65,63.59,63.65,36616.0,56.863,56.9077,56.8541,56.9077,36616.0
2015-09-16 11:55:00,63.65,63.71,63.64,63.71,24018.0,56.9077,56.9613,56.8988,56.9613,24018.0
2015-09-16 12:00:00,63.7,63.72,63.66,63.69,23554.0,56.9524,56.9703,56.9166,56.9435,23554.0
2015-09-16 12:05:00,63.69,63.7,63.62,63.63,17514.0,56.9435,56.9524,56.8809,56.8898,17514.0
2015-09-16 12:10:00,63.63,63.71,63.63,63.69,24537.0,56.8898,56.9613,56.8898,56.9435,24537.0
2015-09-16 12:15:00,63.69,63.74,63.68,63.69,29731.0,56.9435,56.9882,56.9345,56.9435,29731.0
2015-09-16 12:20:00,63.7,63.73,63.68,63.69,37327.0,56.9524,56.9792,56.9345,56.9435,37327.0
2015-09-16 12:25:00,63.7,63.82,63.7,63.82,32752.0,56.9524,57.0597,56.9524,57.0597,32752.0
2015-09-16 12:30:00,63.81,63.82,63.75,63.79,34084.0,57.0508,57.0597,56.9971,57.0329,34084.0
2015-09-16 12:35:00,63.77,63.82,63.76,63.8,40244.0,57.015,57.0597,57.0061,57.0418,40244.0
2015-09-16 12:40:00,63.81,63.86,63.8,63.86,18483.0,57.0508,57.0955,57.0418,57.0955,18483.0
2015-09-16 12:45:00,63.86,63.89,63.83,63.87,25781.0,57.0955,57.1223,57.0686,57.1044,25781.0
2015-09-16 12:50:00,63.86,63.91,63.84,63.89,20234.0,57.0955,57.1402,57.0776,57.1223,20234.0
2015-09-16 12:55:00,63.89,64.0,63.89,63.98,54132.0,57.1223,57.2206,57.1223,57.2027,54132.0
2015-09-16 13:00:00,63.97,63.98,63.86,63.89,23953.0,57.1938,57.2027,57.0955,57.1223,23953.0
2015-09-16 13:05:00,63.89,63.9,63.86,63.87,18712.0,57.1223,57.1312,57.0955,57.1044,18712.0
2015-09-16 13:10:00,63.87,63.89,63.83,63.86,26471.0,57.1044,57.1223,57.0686,57.0955,26471.0
2015-09-16 13:15:00,63.85,63.87,63.8,63.8,28935.0,57.0865,57.1044,57.0418,57.0418,28935.0
2015-09-16 13:20:00,63.8,63.81,63.7,63.71,39358.0,57.0418,57.0508,56.9524,56.9613,39358.0
2015-09-16 13:25:00,63.72,63.72,63.66,63.7,20686.0,56.9703,56.9703,56.9166,56.9524,20686.0
2015-09-16 13:30:00,63.69,63.74,63.68,63.7,79774.0,56.9435,56.9882,56.9345,56.9524,79774.0
2015-09-16 13:35:00,63.71,63.78,63.71,63.75,15473.0,56.9613,57.0239,56.9613,56.9971,15473.0
2015-09-16 13:40:00,63.75,63.76,63.73,63.74,38057.0,56.9971,57.0061,56.9792,56.9882,38057.0
2015-09-16 13:45:00,63.75,63.75,63.71,63.72,17944.0,56.9971,56.9971,56.9613,56.9703,17944.0
2015-09-16 13:50:00,63.72,63.75,63.71,63.73,22388.0,56.9703,56.9971,56.9613,56.9792,22388.0
2015-09-16 13:55:00,63.72,63.77,63.71,63.76,22346.0,56.9703,57.015,56.9613,57.0061,22346.0
2015-09-16 14:00:00,63.76,63.76,63.67,63.73,22323.0,57.0061,57.0061,56.9256,56.9792,22323.0
2015-09-16 14:05:00,63.73,63.73,63.65,63.66,21143.0,56.9792,56.9792,56.9077,56.9166,21143.0
2015-09-16 14:10:00,63.65,63.68,63.58,63.58,24126.0,56.9077,56.9345,56.8451,56.8451,24126.0
2015-09-16 14:15:00,63.57,63.58,63.5,63.54,25505.0,56.8362,56.8451,56.7736,56.8094,25505.0
2015-09-16 14:20:00,63.54,63.54,63.44,63.46,23239.0,56.8094,56.8094,56.7199,56.7378,23239.0
2015-09-16 14:25:00,63.45,63.55,63.42,63.55,27802.0,56.7289,56.8183,56.7021,56.8183,27802.0
2015-09-16 14:30:00,63.55,63.6,63.53,63.6,13586.0,56.8183,56.863,56.8004,56.863,13586.0
2015-09-16 14:35:00,63.61,63.63,63.54,63.55,18583.0,56.8719,56.8898,56.8094,56.8183,18583.0
2015-09-16 14:40:00,63.53,63.59,63.52,63.59,10206.0,56.8004,56.8541,56.7915,56.8541,10206.0
2015-09-16 14:45:00,63.6,63.7,63.58,63.7,16482.0,56.863,56.9524,56.8451,56.9524,16482.0
2015-09-16 14:50:00,63.69,63.7,63.67,63.7,29334.0,56.9435,56.9524,56.9256,56.9524,29334.0
2015-09-16 14:55:00,63.7,63.87,63.68,63.84,52017.0,56.9524,57.1044,56.9345,57.0776,52017.0
2015-09-16 15:00:00,63.84,63.92,63.84,63.85,46548.0,57.0776,57.1491,57.0776,57.0865,46548.0
2015-09-16 15:05:00,63.86,63.87,63.72,63.73,50691.0,57.0955,57.1044,56.9703,56.9792,50691.0
2015-09-16 15:10:00,63.73,63.77,63.68,63.72,52473.0,56.9792,57.015,56.9345,56.9703,52473.0
2015-09-16 15:15:00,63.71,63.74,63.64,63.68,28090.0,56.9613,56.9882,56.8988,56.9345,28090.0
2015-09-16 15:20:00,63.69,63.72,63.65,63.68,38839.0,56.9435,56.9703,56.9077,56.9345,38839.0
2015-09-16 15:25:00,63.68,63.69,63.62,63.66,27273.0,56.9345,56.9435,56.8809,56.9166,27273.0
2015-09-16 15:30:00,63.67,63.71,63.63,63.66,37893.0,56.9256,56.9613,56.8898,56.9166,37893.0
2015-09-16 15:35:00,63.65,63.71,63.64,63.67,40281.0,56.9077,56.9613,56.8988,56.9256,40281.0
2015-09-16 15:40:00,63.68,63.7,63.64,63.66,36821.0,56.9345,56.9524,56.8988,56.9166,36821.0
2015-09-16 15:45:00,63.65,63.68,63.61,63.66,31937.0,56.9077,56.9345,56.8719,56.9166,31937.0
2015-09-16 15:50:00,63.65,63.69,63.59,63.66,56332.0,56.9077,56.9435,56.8541,56.9166,56332.0
2015-09-16 15:55:00,63.65,63.69,63.57,63.63,79384.0,56.9077,56.9435,56.8362,56.8898,79384.0
2015-09-17 09:30:00,63.47,63.6,63.45,63.5,35516.0,56.7468,56.863,56.7289,56.7736,35516.0
2015-09-17 09:35:00,63.53,63.54,63.38,63.44,16777.0,56.8004,56.8094,56.6663,56.7199,16777.0
2015-09-17 09:40:00,63.42,63.42,63.28,63.33,15170.0,56.7021,56.7021,56.5769,56.6216,15170.0
2015-09-17 09:45:00,63.3,63.55,63.29,63.54,36009.0,56.5948,56.8183,56.5858,56.8094,36009.0
2015-09-17 09:50:00,63.55,63.58,63.51,63.56,15030.0,56.8183,56.8451,56.7825,56.8272,15030.0
2015-09-17 09:55:00,63.53,63.57,63.39,63.42,24893.0,56.8004,56.8362,56.6752,56.7021,24893.0
2015-09-17 10:00:00,63.39,63.57,63.38,63.55,14818.0,56.6752,56.8362,56.6663,56.8183,14818.0
2015-09-17 10:05:00,63.57,63.59,63.5,63.56,15089.0,56.8362,56.8541,56.7736,56.8272,15089.0
2015-09-17 10:10:00,63.56,63.7,63.55,63.68,28993.0,56.8272,56.9524,56.8183,56.9345,28993.0
2015-09-17 10:15:00,63.68,63.72,63.66,63.67,22500.0,56.9345,56.9703,56.9166,56.9256,22500.0
2015-09-17 10:20:00,63.67,63.69,63.63,63.63,11178.0,56.9256,56.9435,56.8898,56.8898,11178.0
2015-09-17 10:25:00,63.63,63.67,63.57,63.58,7637.0,56.8898,56.9256,56.8362,56.8451,7637.0
2015-09-17 10:30:00,63.59,63.59,63.47,63.48,15152.0,56.8541,56.8541,56.7468,56.7557,15152.0
2015-09-17 10:35:00,63.48,63.48,63.41,63.43,7314.0,56.7557,56.7557,56.6931,56.711,7314.0
2015-09-17 10:40:00,63.41,63.5,63.39,63.43,18506.0,56.6931,56.7736,56.6752,56.711,18506.0
2015-09-17 10:45:00,63.46,63.47,63.4,63.47,12409.0,56.7378,56.7468,56.6842,56.7468,12409.0
2015-09-17 10:50:00,63.47,63.51,63.41,63.51,11828.0,56.7468,56.7825,56.6931,56.7825,11828.0
2015-09-17 10:55:00,63.51,63.51,63.45,63.48,17185.0,56.7825,56.7825,56.7289,56.7557,17185.0
2015-09-17 11:00:00,63.49,63.53,63.48,63.49,9494.0,56.7647,56.8004,56.7557,56.7647,9494.0
2015-09-17 11:05:00,63.49,63.58,63.49,63.56,10875.0,56.7647,56.8451,56.7647,56.8272,10875.0
2015-09-17 11:10:00,63.56,63.59,63.51,63.55,10755.0,56.8272,56.8541,56.7825,56.8183,10755.0
2015-09-17 11:15:00,63.56,63.62,63.56,63.57,7215.0,56.8272,56.8809,56.8272,56.8362,7215.0
2015-09-17 11:20:00,63.57,63.6,63.56,63.58,11770.0,56.8362,56.863,56.8272,56.8451,11770.0
2015-09-17 11:25:00,63.58,63.6,63.54,63.56,7900.0,56.8451,56.863,56.8094,56.8272,7900.0
2015-09-17 11:30:00,63.56,63.59,63.51,63.55,14500.0,56.8272,56.8541,56.7825,56.8183,14500.0
2015-09-17 11:35:00,63.55,63.59,63.53,63.59,10351.0,56.8183,56.8541,56.8004,56.8541,10351.0
2015-09-17 11:40:00,63.58,63.65,63.53,63.64,26400.0,56.8451,56.9077,56.8004,56.8988,26400.0
2015-09-17 11:45:00,63.64,63.7,63.64,63.67,9381.0,56.8988,56.9524,56.8988,56.9256,9381.0
2015-09-17 11:50:00,63.66,63.7,63.65,63.66,10406.0,56.9166,56.9524,56.9077,56.9166,10406.0
2015-09-17 11:55:00,63.64,63.64,63.54,63.55,63391.0,56.8988,56.8988,56.8094,56.8183,63391.0
2015-09-17 12:00:00,63.55,63.56,63.46,63.46,13331.0,56.8183,56.8272,56.7378,56.7378,13331.0
2015-09-17 12:05:00,63.45,63.46,63.42,63.42,10793.0,56.7289,56.7378,56.7021,56.7021,10793.0
2015-09-17 12:10:00,63.42,63.48,63.4,63.47,7700.0,56.7021,56.7557,56.6842,56.7468,7700.0
2015-09-17 12:15:00,63.47,63.54,63.45,63.48,27144.0,56.7468,56.8094,56.7289,56.7557,27144.0
2015-09-17 12:20:00,63.48,63.49,63.44,63.44,13178.0,56.7557,56.7647,56.7199,56.7199,13178.0
2015-09-17 12:25:00,63.44,63.49,63.42,63.48,8862.0,56.7199,56.7647,56.7021,56.7557,8862.0
2015-09-17 12:30:00,63.51,63.53,63.46,63.48,17244.0,56.7825,56.8004,56.7378,56.7557,17244.0
2015-09-17 12:35:00,63.48,63.49,63.41,63.42,13502.0,56.7557,56.7647,56.6931,56.7021,13502.0
2015-09-17 12:40:00,63.41,63.42,63.39,63.42,9655.0,56.6931,56.7021,56.6752,56.7021,9655.0
2015-09-17 12:45:00,63.45,63.47,63.42,63.47,8554.0,56.7289,56.7468,56.7021,56.7468,8554.0
2015-09-17 12:50:00,63.47,63.51,63.46,63.5,6513.0,56.7468,56.7825,56.7378,56.7736,6513.0
2015-09-17 12:55:00,63.51,63.58,63.49,63.5,32239.0,56.7825,56.8451,56.7647,56.7736,32239.0
2015-09-17 13:00:00,63.5,63.5,63.44,63.45,22670.0,56.7736,56.7736,56.7199,56.7289,22670.0
2015-09-17 13:05:00,63.45,63.45,63.42,63.42,6394.0,56.7289,56.7289,56.7021,56.7021,6394.0
2015-09-17 13:10:00,63.42,63.44,63.4,63.43,35341.0,56.7021,56.7199,56.6842,56.711,35341.0
2015-09-17 13:15:00,63.44,63.54,63.39,63.54,66786.0,56.7199,56.8094,56.6752,56.8094,66786.0
2015-09-17 13:20:00,63.55,63.55,63.43,63.44,21669.0,56.8183,56.8183,56.711,56.7199,21669.0
2015-09-17 13:25:00,63.44,63.51,63.42,63.42,23628.0,56.7199,56.7825,56.7021,56.7021,23628.0
2015-09-17 13:30:00,63.43,63.51,63.41,63.49,15827.0,56.711,56.7825,56.6931,56.7647,15827.0
2015-09-17 13:35:00,63.48,63.48,63.39,63.39,19239.0,56.7557,56.7557,56.6752,56.6752,19239.0
2015-09-17 13:40:00,63.39,63.44,63.37,63.39,12912.0,56.6752,56.7199,56.6574,56.6752,12912.0
2015-09-17 13:45:00,63.4,63.41,63.36,63.4,9768.0,56.6842,56.6931,56.6484,56.6842,9768.0
2015-09-17 13:50:00,63.4,63.44,63.34,63.43,15581.0,56.6842,56.7199,56.6305,56.711,15581.0
2015-09-17 13:55:00,63.42,63.45,63.37,63.4,13019.0,56.7021,56.7289,56.6574,56.6842,13019.0
2015-09-17 14:00:00,63.42,63.7,62.81,62.81,86555.0,56.7021,56.9524,56.1567,56.1567,86555.0
2015-09-17 14:05:00,62.85,63.16,62.84,63.1,74702.0,56.1924,56.4696,56.1835,56.416,74702.0
2015-09-17 14:10:00,63.12,63.4,63.12,63.16,19837.0,56.4338,56.6842,56.4338,56.4696,19837.0
2015-09-17 14:15:00,63.16,63.38,63.11,63.25,18202.0,56.4696,56.6663,56.4249,56.5501,18202.0
2015-09-17 14:20:00,63.26,63.28,63.11,63.21,12001.0,56.559,56.5769,56.4249,56.5143,12001.0
2015-09-17 14:25:00,63.22,63.31,63.08,63.09,12403.0,56.5233,56.6037,56.3981,56.407,12403.0
2015-09-17 14:30:00,63.09,63.38,63.09,63.35,25324.0,56.407,56.6663,56.407,56.6395,25324.0
2015-09-17 14:35:00,63.33,63.37,63.25,63.31,35687.0,56.6216,56.6574,56.5501,56.6037,35687.0
2015-09-17 14:40:00,63.29,63.63,63.28,63.57,27109.0,56.5858,56.8898,56.5769,56.8362,27109.0
2015-09-17 14:45:00,63.56,63.71,63.55,63.62,166680.0,56.8272,56.9613,56.8183,56.8809,166680.0
2015-09-17 14:50:00,63.63,63.73,63.58,63.69,38378.0,56.8898,56.9792,56.8451,56.9435,38378.0
2015-09-17 14:55:00,63.68,63.73,63.59,63.7,26432.0,56.9345,56.9792,56.8541,56.9524,26432.0
2015-09-17 15:00:00,63.72,63.78,63.64,63.71,61316.0,56.9703,57.0239,56.8988,56.9613,61316.0
2015-09-17 15:05:00,63.72,63.72,63.5,63.55,85719.0,56.9703,56.9703,56.7736,56.8183,85719.0
2015-09-17 15:10:00,63.52,63.64,63.32,63.36,44987.0,56.7915,56.8988,56.6127,56.6484,44987.0
2015-09-17 15:15:00,63.36,63.4,63.21,63.27,80629.0,56.6484,56.6842,56.5143,56.568,80629.0
2015-09-17 15:20:00,63.27,63.27,62.75,63.09,51886.0,56.568,56.568,56.103,56.407,51886.0
2015-09-17 15:25:00,63.12,63.21,63.02,63.16,26599.0,56.4338,56.5143,56.3444,56.4696,26599.0
2015-09-17 15:30:00,63.16,63.34,63.04,63.3,34295.0,56.4696,56.6305,56.3623,56.5948,34295.0
2015-09-17 15:35:00,63.29,63.29,63.05,63.11,39715.0,56.5858,56.5858,56.3713,56.4249,39715.0
2015-09-17 15:40:00,63.13,63.26,63.07,63.15,46791.0,56.4428,56.559,56.3891,56.4607,46791.0
2015-09-17 15:45:00,63.15,63.24,63.08,63.11,45334.0,56.4607,56.5411,56.3981,56.4249,45334.0
2015-09-17 15:50:00,63.1,63.13,62.84,62.85,114097.0,56.416,56.4428,56.1835,56.1924,114097.0
2015-09-17 15:55:00,62.84,62.94,62.79,62.89,183392.0,56.1835,56.2729,56.1388,56.2282,183392.0
2015-09-18 09:30:00,62.1,62.11,61.61,61.65,1032490.0,55.5219,55.5308,55.0838,55.1196,1032490.0
2015-09-18 09:35:00,61.66,61.69,61.51,61.55,156102.0,55.1285,55.1553,54.9944,55.0302,156102.0
2015-09-18 09:40:00,61.55,62.03,61.54,62.0,86711.0,55.0302,55.4593,55.0212,55.4325,86711.0
2015-09-18 09:45:00,62.0,62.09,61.92,62.01,101772.0,55.4325,55.513,55.361,55.4414,101772.0
2015-09-18 09:50:00,62.0,62.32,61.97,62.27,56343.0,55.4325,55.7186,55.4057,55.6739,56343.0
2015-09-18 09:55:00,62.27,62.3,62.12,62.2,47445.0,55.6739,55.7007,55.5398,55.6113,47445.0
2015-09-18 10:00:00,62.24,62.3,62.12,62.27,23468.0,55.6471,55.7007,55.5398,55.6739,23468.0
2015-09-18 10:05:00,62.26,62.45,62.22,62.37,24131.0,55.6649,55.8348,55.6292,55.7633,24131.0
2015-09-18 10:10:00,62.37,62.45,62.3,62.3,39916.0,55.7633,55.8348,55.7007,55.7007,39916.0
2015-09-18 10:15:00,62.33,62.34,62.24,62.27,23744.0,55.7275,55.7365,55.6471,55.6739,23744.0
2015-09-18 10:20:00,62.27,62.41,62.22,62.4,27785.0,55.6739,55.7991,55.6292,55.7901,27785.0
2015-09-18 10:25:00,62.41,62.43,62.28,62.28,72200.0,55.7991,55.8169,55.6828,55.6828,72200.0
2015-09-18 10:30:00,62.27,62.32,62.19,62.2,30988.0,55.6739,55.7186,55.6024,55.6113,30988.0
2015-09-18 10:35:00,62.19,62.19,62.08,62.09,30240.0,55.6024,55.6024,55.504,55.513,30240.0
2015-09-18 10:40:00,62.1,62.16,62.07,62.12,16506.0,55.5219,55.5755,55.4951,55.5398,16506.0
2015-09-18 10:45:00,62.13,62.24,62.13,62.2,10585.0,55.5487,55.6471,55.5487,55.6113,10585.0
2015-09-18 10:50:00,62.21,62.33,62.21,62.28,16314.0,55.6202,55.7275,55.6202,55.6828,16314.0
2015-09-18 10:55:00,62.28,62.37,62.24,62.35,15857.0,55.6828,55.7633,55.6471,55.7454,15857.0
2015-09-18 11:00:00,62.36,62.49,62.35,62.45,12516.0,55.7544,55.8706,55.7454,55.8348,12516.0
2015-09-18 11:05:00,62.49,62.52,62.4,62.41,22154.0,55.8706,55.8974,55.7901,55.7991,22154.0
2015-09-18 11:10:00,62.42,62.42,62.33,62.41,11691.0,55.808,55.808,55.7275,55.7991,11691.0
2015-09-18 11:15:00,62.4,62.4,62.29,62.38,15021.0,55.7901,55.7901,55.6918,55.7722,15021.0
2015-09-18 11:20:00,62.39,62.46,62.36,62.43,8194.0,55.7812,55.8438,55.7544,55.8169,8194.0
2015-09-18 11:25:00,62.47,62.52,62.33,62.34,13740.0,55.8527,55.8974,55.7275,55.7365,13740.0
2015-09-18 11:30:00,62.32,62.38,62.3,62.35,10667.0,55.7186,55.7722,55.7007,55.7454,10667.0
2015-09-18 11:35:00,62.35,62.4,62.26,62.4,8325.0,55.7454,55.7901,55.6649,55.7901,8325.0
2015-09-18 11:40:00,62.4,62.47,62.32,62.47,9401.0,55.7901,55.8527,55.7186,55.8527,9401.0
2015-09-18 11:45:00,62.48,62.62,62.48,62.62,14778.0,55.8616,55.9868,55.8616,55.9868,14778.0
2015-09-18 11:50:00,62.62,62.62,62.47,62.48,7539.0,55.9868,55.9868,55.8527,55.8616,7539.0
2015-09-18 11:55:00,62.5,62.52,62.45,62.45,12223.0,55.8795,55.8974,55.8348,55.8348,12223.0
2015-09-18 12:00:00,62.46,62.48,62.37,62.38,7898.0,55.8438,55.8616,55.7633,55.7722,7898.0
2015-09-18 12:05:00,62.39,62.41,62.28,62.29,9012.0,55.7812,55.7991,55.6828,55.6918,9012.0
2015-09-18 12:10:00,62.27,62.27,62.12,62.17,22330.0,55.6739,55.6739,55.5398,55.5845,22330.0
2015-09-18 12:15:00,62.18,62.18,62.1,62.13,11169.0,55.5934,55.5934,55.5219,55.5487,11169.0
2015-09-18 12:20:00,62.13,62.14,61.99,61.99,13855.0,55.5487,55.5577,55.4235,55.4235,13855.0
2015-09-18 12:25:00,62.04,62.09,62.01,62.09,9510.0,55.4682,55.513,55.4414,55.513,9510.0
2015-09-18 12:30:00,62.09,62.11,62.03,62.1,17388.0,55.513,55.5308,55.4593,55.5219,17388.0
2015-09-18 12:35:00,62.09,62.23,62.09,62.2,15400.0,55.513,55.6381,55.513,55.6113,15400.0
2015-09-18 12:40:00,62.19,62.2,62.02,62.02,12039.0,55.6024,55.6113,55.4504,55.4504,12039.0
2015-09-18 12:45:00,62.03,62.08,62.03,62.06,5334.0,55.4593,55.504,55.4593,55.4861,5334.0
2015-09-18 12:50:00,62.06,62.15,62.06,62.14,10700.0,55.4861,55.5666,55.4861,55.5577,10700.0
2015-09-18 12:55:00,62.12,62.14,62.06,62.1,11869.0,55.5398,55.5577,55.4861,55.5219,11869.0
2015-09-18 13:00:00,62.1,62.22,62.05,62.21,11846.0,55.5219,55.6292,55.4772,55.6202,11846.0
2015-09-18 13:05:00,62.22,62.27,62.17,62.2,9301.0,55.6292,55.6739,55.5845,55.6113,9301.0
2015-09-18 13:10:00,62.19,62.23,62.14,62.17,10126.0,55.6024,55.6381,55.5577,55.5845,10126.0
2015-09-18 13:15:00,62.18,62.2,62.12,62.17,11525.0,55.5934,55.6113,55.5398,55.5845,11525.0
2015-09-18 13:20:00,62.17,62.17,62.0,62.02,18406.0,55.5845,55.5845,55.4325,55.4504,18406.0
2015-09-18 13:25:00,62.01,62.09,61.98,62.04,24780.0,55.4414,55.513,55.4146,55.4682,24780.0
2015-09-18 13:30:00,62.05,62.07,62.0,62.02,8680.0,55.4772,55.4951,55.4325,55.4504,8680.0
2015-09-18 13:35:00,62.03,62.05,61.98,62.02,18493.0,55.4593,55.4772,55.4146,55.4504,18493.0
2015-09-18 13:40:00,62.03,62.12,62.03,62.08,7789.0,55.4593,55.5398,55.4593,55.504,7789.0
2015-09-18 13:45:00,62.07,62.1,62.03,62.04,13331.0,55.4951,55.5219,55.4593,55.4682,13331.0
2015-09-18 13:50:00,62.04,62.07,61.98,62.01,22235.0,55.4682,55.4951,55.4146,55.4414,22235.0
2015-09-18 13:55:00,62.01,62.02,61.92,61.93,53799.0,55.4414,55.4504,55.361,55.3699,53799.0
2015-09-18 14:00:00,61.94,62.0,61.88,61.98,15224.0,55.3788,55.4325,55.3252,55.4146,15224.0
2015-09-18 14:05:00,61.97,62.07,61.97,62.05,14264.0,55.4057,55.4951,55.4057,55.4772,14264.0
2015-09-18 14:10:00,62.04,62.12,61.98,62.09,10774.0,55.4682,55.5398,55.4146,55.513,10774.0
2015-09-18 14:15:00,62.08,62.18,62.07,62.14,11883.0,55.504,55.5934,55.4951,55.5577,11883.0
2015-09-18 14:20:00,62.15,62.29,62.13,62.28,16502.0,55.5666,55.6918,55.5487,55.6828,16502.0
2015-09-18 14:25:00,62.28,62.31,62.23,62.28,17091.0,55.6828,55.7096,55.6381,55.6828,17091.0
2015-09-18 14:30:00,62.28,62.31,62.22,62.24,15878.0,55.6828,55.7096,55.6292,55.6471,15878.0
2015-09-18 14:35:00,62.24,62.25,62.15,62.22,15155.0,55.6471,55.656,55.5666,55.6292,15155.0
2015-09-18 14:40:00,62.22,62.32,62.22,62.26,11802.0,55.6292,55.7186,55.6292,55.6649,11802.0
2015-09-18 14:45:00,62.26,62.28,62.16,62.17,22937.0,55.6649,55.6828,55.5755,55.5845,22937.0
2015-09-18 14:50:00,62.17,62.18,62.08,62.11,12168.0,55.5845,55.5934,55.504,55.5308,12168.0
2015-09-18 14:55:00,62.11,62.26,62.11,62.21,15777.0,55.5308,55.6649,55.5308,55.6202,15777.0
2015-09-18 15:00:00,62.21,62.3,62.14,62.14,18223.0,55.6202,55.7007,55.5577,55.5577,18223.0
2015-09-18 15:05:00,62.14,62.15,62.03,62.05,17599.0,55.5577,55.5666,55.4593,55.4772,17599.0
2015-09-18 15:10:00,62.05,62.16,62.05,62.13,10203.0,55.4772,55.5755,55.4772,55.5487,10203.0
2015-09-18 15:15:00,62.13,62.15,62.02,62.09,23995.0,55.5487,55.5666,55.4504,55.513,23995.0
2015-09-18 15:20:00,62.1,62.11,61.99,62.08,18873.0,55.5219,55.5308,55.4235,55.504,18873.0
2015-09-18 15:25:00,62.08,62.13,62.04,62.1,26988.0,55.504,55.5487,55.4682,55.5219,26988.0
2015-09-18 15:30:00,62.1,62.12,62.03,62.05,27873.0,55.5219,55.5398,55.4593,55.4772,27873.0
2015-09-18 15:35:00,62.04,62.05,61.98,62.01,25618.0,55.4682,55.4772,55.4146,55.4414,25618.0
2015-09-18 15:40:00,62.01,62.01,61.87,61.87,35352.0,55.4414,55.4414,55.3163,55.3163,35352.0
2015-09-18 15:45:00,61.87,61.95,61.85,61.88,51045.0,55.3163,55.3878,55.2984,55.3252,51045.0
2015-09-18 15:50:00,61.87,61.93,61.77,61.9,183296.0,55.3163,55.3699,55.2268,55.3431,183296.0
2015-09-18 15:55:00,61.9,61.94,61.77,61.87,317782.0,55.3431,55.3788,55.2268,55.3163,317782.0
2015-09-21 09:30:00,62.15,62.43,62.0,62.33,55283.0,55.5666,55.8169,55.4325,55.7275,55283.0
2015-09-21 09:35:00,62.3,62.43,62.18,62.23,66566.0,55.7007,55.8169,55.5934,55.6381,66566.0
2015-09-21 09:40:00,62.27,62.31,62.19,62.26,80072.0,55.6739,55.7096,55.6024,55.6649,80072.0
2015-09-21 09:45:00,62.28,62.33,62.23,62.31,159746.0,55.6828,55.7275,55.6381,55.7096,159746.0
2015-09-21 09:50:00,62.3,62.38,62.2,62.34,169470.0,55.7007,55.7722,55.6113,55.7365,169470.0
2015-09-21 09:55:00,62.36,62.54,62.36,62.42,23889.0,55.7544,55.9153,55.7544,55.808,23889.0
2015-09-21 10:00:00,62.45,62.45,62.35,62.42,17181.0,55.8348,55.8348,55.7454,55.808,17181.0
2015-09-21 10:05:00,62.44,62.48,62.29,62.31,39985.0,55.8259,55.8616,55.6918,55.7096,39985.0
2015-09-21 10:10:00,62.3,62.39,62.29,62.32,39659.0,55.7007,55.7812,55.6918,55.7186,39659.0
2015-09-21 10:15:00,62.34,62.34,62.22,62.27,56956.0,55.7365,55.7365,55.6292,55.6739,56956.0
2015-09-21 10:20:00,62.27,62.49,62.27,62.47,89630.0,55.6739,55.8706,55.6739,55.8527,89630.0
2015-09-21 10:25:00,62.49,62.58,62.43,62.55,17911.0,55.8706,55.951,55.8169,55.9242,17911.0
2015-09-21 10:30:00,62.55,62.71,62.55,62.71,21571.0,55.9242,56.0673,55.9242,56.0673,21571.0
2015-09-21 10:35:00,62.7,62.73,62.66,62.7,37900.0,56.0583,56.0852,56.0226,56.0583,37900.0
2015-09-21 10:40:00,62.71,62.76,62.65,62.74,29608.0,56.0673,56.112,56.0136,56.0941,29608.0
2015-09-21 10:45:00,62.74,62.76,62.69,62.71,15152.0,56.0941,56.112,56.0494,56.0673,15152.0
2015-09-21 10:50:00,62.73,62.76,62.72,62.74,16950.0,56.0852,56.112,56.0762,56.0941,16950.0
2015-09-21 10:55:00,62.75,62.76,62.69,62.73,21286.0,56.103,56.112,56.0494,56.0852,21286.0
2015-09-21 11:00:00,62.74,62.76,62.68,62.7,23271.0,56.0941,56.112,56.0405,56.0583,23271.0
2015-09-21 11:05:00,62.7,62.76,62.69,62.71,20012.0,56.0583,56.112,56.0494,56.0673,20012.0
2015-09-21 11:10:00,62.71,62.82,62.71,62.82,46238.0,56.0673,56.1656,56.0673,56.1656,46238.0
2015-09-21 11:15:00,62.82,62.89,62.82,62.88,22852.0,56.1656,56.2282,56.1656,56.2193,22852.0
2015-09-21 11:20:00,62.89,62.9,62.8,62.8,19218.0,56.2282,56.2371,56.1477,56.1477,19218.0
2015-09-21 11:25:00,62.8,62.81,62.76,62.77,30023.0,56.1477,56.1567,56.112,56.1209,30023.0
2015-09-21 11:30:00,62.76,62.81,62.63,62.63,61713.0,56.112,56.1567,55.9958,55.9958,61713.0
2015-09-21 11:35:00,62.61,62.67,62.61,62.65,41389.0,55.9779,56.0315,55.9779,56.0136,41389.0
2015-09-21 11:40:00,62.65,62.69,62.64,62.67,53189.0,56.0136,56.0494,56.0047,56.0315,53189.0
2015-09-21 11:45:00,62.67,62.68,62.58,62.6,64934.0,56.0315,56.0405,55.951,55.9689,64934.0
2015-09-21 11:50:00,62.62,62.66,62.59,62.59,20248.0,55.9868,56.0226,55.96,55.96,20248.0
2015-09-21 11:55:00,62.59,62.6,62.49,62.5,58227.0,55.96,55.9689,55.8706,55.8795,58227.0
2015-09-21 12:00:00,62.5,62.51,62.38,62.39,49131.0,55.8795,55.8885,55.7722,55.7812,49131.0
2015-09-21 12:05:00,62.4,62.42,62.31,62.35,35711.0,55.7901,55.808,55.7096,55.7454,35711.0
2015-09-21 12:10:00,62.35,62.42,62.33,62.38,16956.0,55.7454,55.808,55.7275,55.7722,16956.0
2015-09-21 12:15:00,62.38,62.46,62.37,62.39,12088.0,55.7722,55.8438,55.7633,55.7812,12088.0
2015-09-21 12:20:00,62.39,62.48,62.37,62.48,11134.0,55.7812,55.8616,55.7633,55.8616,11134.0
2015-09-21 12:25:00,62.49,62.51,62.47,62.5,12595.0,55.8706,55.8885,55.8527,55.8795,12595.0
2015-09-21 12:30:00,62.5,62.51,62.33,62.38,41974.0,55.8795,55.8885,55.7275,55.7722,41974.0
2015-09-21 12:35:00,62.38,62.44,62.36,62.43,9288.0,55.7722,55.8259,55.7544,55.8169,9288.0
2015-09-21 12:40:00,62.44,62.48,62.41,62.48,12019.0,55.8259,55.8616,55.7991,55.8616,12019.0
2015-09-21 12:45:00,62.48,62.48,62.4,62.4,12680.0,55.8616,55.8616,55.7901,55.7901,12680.0
2015-09-21 12:50:00,62.4,62.42,62.18,62.25,30085.0,55.7901,55.808,55.5934,55.656,30085.0
2015-09-21 12:55:00,62.24,62.25,62.16,62.21,17819.0,55.6471,55.656,55.5755,55.6202,17819.0
2015-09-21 13:00:00,62.2,62.32,62.2,62.3,15857.0,55.6113,55.7186,55.6113,55.7007,15857.0
2015-09-21 13:05:00,62.3,62.37,62.29,62.36,10521.0,55.7007,55.7633,55.6918,55.7544,10521.0
2015-09-21 13:10:00,62.35,62.39,62.31,62.39,9100.0,55.7454,55.7812,55.7096,55.7812,9100.0
2015-09-21 13:15:00,62.39,62.51,62.37,62.48,17637.0,55.7812,55.8885,55.7633,55.8616,17637.0
2015-09-21 13:20:00,62.47,62.54,62.46,62.53,16260.0,55.8527,55.9153,55.8438,55.9063,16260.0
2015-09-21 13:25:00,62.53,62.55,62.5,62.53,15320.0,55.9063,55.9242,55.8795,55.9063,15320.0
2015-09-21 13:30:00,62.54,62.57,62.53,62.54,27559.0,55.9153,55.9421,55.9063,55.9153,27559.0
2015-09-21 13:35:00,62.53,62.72,62.52,62.69,16871.0,55.9063,56.0762,55.8974,56.0494,16871.0
2015-09-21 13:40:00,62.69,62.78,62.66,62.76,13000.0,56.0494,56.1299,56.0226,56.112,13000.0
2015-09-21 13:45:00,62.75,62.77,62.66,62.66,11045.0,56.103,56.1209,56.0226,56.0226,11045.0
2015-09-21 13:50:00,62.66,62.69,62.62,62.68,16530.0,56.0226,56.0494,55.9868,56.0405,16530.0
2015-09-21 13:55:00,62.68,62.68,62.62,62.64,15345.0,56.0405,56.0405,55.9868,56.0047,15345.0
2015-09-21 14:00:00,62.64,62.78,62.62,62.76,26828.0,56.0047,56.1299,55.9868,56.112,26828.0
2015-09-21 14:05:00,62.76,62.8,62.71,62.71,23614.0,56.112,56.1477,56.0673,56.0673,23614.0
2015-09-21 14:10:00,62.71,62.71,62.63,62.64,16305.0,56.0673,56.0673,55.9958,56.0047,16305.0
2015-09-21 14:15:00,62.64,62.7,62.64,62.67,15379.0,56.0047,56.0583,56.0047,56.0315,15379.0
2015-09-21 14:20:00,62.67,62.73,62.66,62.71,16093.0,56.0315,56.0852,56.0226,56.0673,16093.0
2015-09-21 14:25:00,62.7,62.73,62.66,62.68,24227.0,56.0583,56.0852,56.0226,56.0405,24227.0
2015-09-21 14:30:00,62.69,62.74,62.64,62.71,22304.0,56.0494,56.0941,56.0047,56.0673,22304.0
2015-09-21 14:35:00,62.71,62.83,62.7,62.8,19667.0,56.0673,56.1746,56.0583,56.1477,19667.0
2015-09-21 14:40:00,62.82,62.84,62.76,62.81,25326.0,56.1656,56.1835,56.112,56.1567,25326.0
2015-09-21 14:45:00,62.81,62.92,62.77,62.92,39487.0,56.1567,56.255,56.1209,56.255,39487.0
2015-09-21 14:50:00,62.92,63.07,62.91,63.04,26533.0,56.255,56.3891,56.2461,56.3623,26533.0
2015-09-21 14:55:00,63.04,63.06,63.01,63.04,15628.0,56.3623,56.3802,56.3355,56.3623,15628.0
2015-09-21 15:00:00,63.04,63.06,63.02,63.02,23668.0,56.3623,56.3802,56.3444,56.3444,23668.0
2015-09-21 15:05:00,63.03,63.08,62.99,63.07,29643.0,56.3534,56.3981,56.3176,56.3891,29643.0
2015-09-21 15:10:00,63.08,63.1,63.01,63.04,25006.0,56.3981,56.416,56.3355,56.3623,25006.0
2015-09-21 15:15:00,63.03,63.04,62.98,63.02,22783.0,56.3534,56.3623,56.3087,56.3444,22783.0
2015-09-21 15:20:00,63.03,63.03,62.9,62.91,38930.0,56.3534,56.3534,56.2371,56.2461,38930.0
2015-09-21 15:25:00,62.91,62.96,62.88,62.95,24152.0,56.2461,56.2908,56.2193,56.2819,24152.0
2015-09-21 15:30:00,62.94,62.97,62.72,62.75,35082.0,56.2729,56.2997,56.0762,56.103,35082.0
2015-09-21 15:35:00,62.74,62.75,62.68,62.69,23505.0,56.0941,56.103,56.0405,56.0494,23505.0
2015-09-21 15:40:00,62.68,62.72,62.66,62.7,28450.0,56.0405,56.0762,56.0226,56.0583,28450.0
2015-09-21 15:45:00,62.69,62.75,62.68,62.69,64802.0,56.0494,56.103,56.0405,56.0494,64802.0
2015-09-21 15:50:00,62.69,62.69,62.62,62.64,63512.0,56.0494,56.0494,55.9868,56.0047,63512.0
2015-09-21 15:55:00,62.64,62.82,62.63,62.82,101173.0,56.0047,56.1656,55.9958,56.1656,101173.0
2015-09-22 09:30:00,62.1,62.43,61.77,61.88,62623.0,55.5219,55.8169,55.2268,55.3252,62623.0
2015-09-22 09:35:00,61.86,61.86,61.63,61.68,46743.0,55.3073,55.3073,55.1017,55.1464,46743.0
2015-09-22 09:40:00,61.67,61.72,61.5,61.53,44825.0,55.1374,55.1821,54.9854,55.0123,44825.0
2015-09-22 09:45:00,61.54,61.57,61.4,61.41,45060.0,55.0212,55.048,54.896,54.905,45060.0
2015-09-22 09:50:00,61.42,61.45,61.32,61.34,40047.0,54.9139,54.9407,54.8245,54.8424,40047.0
2015-09-22 09:55:00,61.35,61.45,61.33,61.33,52218.0,54.8513,54.9407,54.8335,54.8335,52218.0
2015-09-22 10:00:00,61.35,61.69,61.33,61.67,41161.0,54.8513,55.1553,54.8335,55.1374,41161.0
2015-09-22 10:05:00,61.69,61.69,61.6,61.64,51635.0,55.1553,55.1553,55.0749,55.1106,51635.0
2015-09-22 10:10:00,61.61,61.7,61.59,61.69,67439.0,55.0838,55.1643,55.0659,55.1553,67439.0
2015-09-22 10:15:00,61.67,61.71,61.51,61.53,32069.0,55.1374,55.1732,54.9944,55.0123,32069.0
2015-09-22 10:20:00,61.53,61.54,61.42,61.46,22909.0,55.0123,55.0212,54.9139,54.9497,22909.0
2015-09-22 10:25:00,61.43,61.56,61.39,61.53,28999.0,54.9229,55.0391,54.8871,55.0123,28999.0
2015-09-22 10:30:00,61.54,61.55,61.47,61.51,31496.0,55.0212,55.0302,54.9586,54.9944,31496.0
2015-09-22 10:35:00,61.49,61.54,61.43,61.47,39060.0,54.9765,55.0212,54.9229,54.9586,39060.0
2015-09-22 10:40:00,61.47,61.47,61.36,61.43,34726.0,54.9586,54.9586,54.8603,54.9229,34726.0
2015-09-22 10:45:00,61.43,61.47,61.38,61.47,45643.0,54.9229,54.9586,54.8782,54.9586,45643.0
2015-09-22 10:50:00,61.46,61.62,61.44,61.6,23038.0,54.9497,55.0927,54.9318,55.0749,23038.0
2015-09-22 10:55:00,61.6,61.64,61.59,61.62,29122.0,55.0749,55.1106,55.0659,55.0927,29122.0
2015-09-22 11:00:00,61.63,61.65,61.51,61.64,26980.0,55.1017,55.1196,54.9944,55.1106,26980.0
2015-09-22 11:05:00,61.64,61.69,61.58,61.59,18112.0,55.1106,55.1553,55.057,55.0659,18112.0
2015-09-22 11:10:00,61.58,61.75,61.58,61.68,21696.0,55.057,55.209,55.057,55.1464,21696.0
2015-09-22 11:15:00,61.69,61.76,61.64,61.75,11092.0,55.1553,55.2179,55.1106,55.209,11092.0
2015-09-22 11:20:00,61.75,61.75,61.57,61.59,12985.0,55.209,55.209,55.048,55.0659,12985.0
2015-09-22 11:25:00,61.58,61.61,61.53,61.53,6002.0,55.057,55.0838,55.0123,55.0123,6002.0
2015-09-22 11:30:00,61.52,61.63,61.52,61.58,18575.0,55.0033,55.1017,55.0033,55.057,18575.0
2015-09-22 11:35:00,61.57,61.64,61.56,61.57,12679.0,55.048,55.1106,55.0391,55.048,12679.0
2015-09-22 11:40:00,61.56,61.6,61.55,61.58,12234.0,55.0391,55.0749,55.0302,55.057,12234.0
2015-09-22 11:45:00,61.57,61.65,61.53,61.64,18331.0,55.048,55.1196,55.0123,55.1106,18331.0
2015-09-22 11:50:00,61.65,61.68,61.58,61.63,10803.0,55.1196,55.1464,55.057,55.1017,10803.0
2015-09-22 11:55:00,61.64,61.65,61.6,61.61,11767.0,55.1106,55.1196,55.0749,55.0838,11767.0
2015-09-22 12:00:00,61.6,61.6,61.5,61.54,9443.0,55.0749,55.0749,54.9854,55.0212,9443.0
2015-09-22 12:05:00,61.53,61.8,61.52,61.79,30878.0,55.0123,55.2537,55.0033,55.2447,30878.0
2015-09-22 12:10:00,61.77,61.81,61.7,61.7,8699.0,55.2268,55.2626,55.1643,55.1643,8699.0
2015-09-22 12:15:00,61.71,61.74,61.65,61.69,9988.0,55.1732,55.2,55.1196,55.1553,9988.0
2015-09-22 12:20:00,61.68,61.71,61.65,61.67,18676.0,55.1464,55.1732,55.1196,55.1374,18676.0
2015-09-22 12:25:00,61.66,61.66,61.54,61.59,8521.0,55.1285,55.1285,55.0212,55.0659,8521.0
2015-09-22 12:30:00,61.6,61.61,61.53,61.54,9200.0,55.0749,55.0838,55.0123,55.0212,9200.0
2015-09-22 12:35:00,61.53,61.62,61.52,61.61,7400.0,55.0123,55.0927,55.0033,55.0838,7400.0
2015-09-22 12:40:00,61.63,61.69,61.62,61.68,8862.0,55.1017,55.1553,55.0927,55.1464,8862.0
2015-09-22 12:45:00,61.68,61.68,61.51,61.53,14714.0,55.1464,55.1464,54.9944,55.0123,14714.0
2015-09-22 12:50:00,61.51,61.53,61.41,61.45,15199.0,54.9944,55.0123,54.905,54.9407,15199.0
2015-09-22 12:55:00,61.44,61.5,61.42,61.48,13806.0,54.9318,54.9854,54.9139,54.9676,13806.0
2015-09-22 13:00:00,61.48,61.62,61.46,61.61,15170.0,54.9676,55.0927,54.9497,55.0838,15170.0
2015-09-22 13:05:00,61.65,61.68,61.57,61.57,9086.0,55.1196,55.1464,55.048,55.048,9086.0
2015-09-22 13:10:00,61.59,61.64,61.57,61.59,8404.0,55.0659,55.1106,55.048,55.0659,8404.0
2015-09-22 13:15:00,61.57,61.62,61.54,61.62,7036.0,55.048,55.0927,55.0212,55.0927,7036.0
2015-09-22 13:20:00,61.62,61.63,61.53,61.54,10406.0,55.0927,55.1017,55.0123,55.0212,10406.0
2015-09-22 13:25:00,61.53,61.53,61.42,61.44,12830.0,55.0123,55.0123,54.9139,54.9318,12830.0
2015-09-22 13:30:00,61.43,61.51,61.41,61.49,46540.0,54.9229,54.9944,54.905,54.9765,46540.0
2015-09-22 13:35:00,61.49,61.55,61.47,61.54,7983.0,54.9765,55.0302,54.9586,55.0212,7983.0
2015-09-22 13:40:00,61.54,61.61,61.53,61.59,14970.0,55.0212,55.0838,55.0123,55.0659,14970.0
2015-09-22 13:45:00,61.6,61.62,61.54,61.56,11319.0,55.0749,55.0927,55.0212,55.0391,11319.0
2015-09-22 13:50:00,61.54,61.58,61.48,61.52,37922.0,55.0212,55.057,54.9676,55.0033,37922.0
2015-09-22 13:55:00,61.51,61.58,61.51,61.55,15900.0,54.9944,55.057,54.9944,55.0302,15900.0
2015-09-22 14:00:00,61.55,61.55,61.45,61.53,31112.0,55.0302,55.0302,54.9407,55.0123,31112.0
2015-09-22 14:05:00,61.54,61.58,61.43,61.44,21794.0,55.0212,55.057,54.9229,54.9318,21794.0
2015-09-22 14:10:00,61.44,61.51,61.41,61.51,11196.0,54.9318,54.9944,54.905,54.9944,11196.0
2015-09-22 14:15:00,61.52,61.56,61.47,61.52,7717.0,55.0033,55.0391,54.9586,55.0033,7717.0
2015-09-22 14:20:00,61.52,61.54,61.42,61.42,7500.0,55.0033,55.0212,54.9139,54.9139,7500.0
2015-09-22 14:25:00,61.42,61.56,61.42,61.54,8270.0,54.9139,55.0391,54.9139,55.0212,8270.0
2015-09-22 14:30:00,61.55,61.72,61.53,61.61,13887.0,55.0302,55.1821,55.0123,55.0838,13887.0
2015-09-22 14:35:00,61.6,61.64,61.56,61.61,13183.0,55.0749,55.1106,55.0391,55.0838,13183.0
2015-09-22 14:40:00,61.62,61.64,61.56,61.58,14062.0,55.0927,55.1106,55.0391,55.057,14062.0
2015-09-22 14:45:00,61.58,61.62,61.47,61.51,23757.0,55.057,55.0927,54.9586,54.9944,23757.0
2015-09-22 14:50:00,61.5,61.55,61.5,61.53,20015.0,54.9854,55.0302,54.9854,55.0123,20015.0
2015-09-22 14:55:00,61.55,61.68,61.51,61.66,22676.0,55.0302,55.1464,54.9944,55.1285,22676.0
2015-09-22 15:00:00,61.65,61.69,61.62,61.66,9574.0,55.1196,55.1553,55.0927,55.1285,9574.0
2015-09-22 15:05:00,61.67,61.7,61.59,61.6,15878.0,55.1374,55.1643,55.0659,55.0749,15878.0
2015-09-22 15:10:00,61.61,61.62,61.56,61.62,17750.0,55.0838,55.0927,55.0391,55.0927,17750.0
2015-09-22 15:15:00,61.64,61.66,61.58,61.59,20477.0,55.1106,55.1285,55.057,55.0659,20477.0
2015-09-22 15:20:00,61.6,61.66,61.59,61.65,15988.0,55.0749,55.1285,55.0659,55.1196,15988.0
2015-09-22 15:25:00,61.65,61.75,61.65,61.75,20730.0,55.1196,55.209,55.1196,55.209,20730.0
2015-09-22 15:30:00,61.76,61.92,61.76,61.89,26900.0,55.2179,55.361,55.2179,55.3341,26900.0
2015-09-22 15:35:00,61.92,61.95,61.86,61.91,24382.0,55.361,55.3878,55.3073,55.352,24382.0
2015-09-22 15:40:00,61.93,61.96,61.89,61.95,30462.0,55.3699,55.3967,55.3341,55.3878,30462.0
2015-09-22 15:45:00,61.95,61.97,61.83,61.87,47784.0,55.3878,55.4057,55.2805,55.3163,47784.0
2015-09-22 15:50:00,61.86,61.87,61.75,61.82,45376.0,55.3073,55.3163,55.209,55.2716,45376.0
2015-09-22 15:55:00,61.8,61.97,61.78,61.86,92174.0,55.2537,55.4057,55.2358,55.3073,92174.0
2015-09-23 09:30:00,61.88,62.12,61.61,61.74,43733.0,55.3252,55.5398,55.0838,55.2,43733.0
2015-09-23 09:35:00,61.77,61.92,61.65,61.65,19791.0,55.2268,55.361,55.1196,55.1196,19791.0
2015-09-23 09:40:00,61.67,61.81,61.62,61.74,14230.0,55.1374,55.2626,55.0927,55.2,14230.0
2015-09-23 09:45:00,61.74,61.84,61.72,61.72,26189.0,55.2,55.2894,55.1821,55.1821,26189.0
2015-09-23 09:50:00,61.76,61.76,61.64,61.7,21992.0,55.2179,55.2179,55.1106,55.1643,21992.0
2015-09-23 09:55:00,61.68,61.85,61.68,61.85,11624.0,55.1464,55.2984,55.1464,55.2984,11624.0
2015-09-23 10:00:00,61.85,62.0,61.85,61.98,22470.0,55.2984,55.4325,55.2984,55.4146,22470.0
2015-09-23 10:05:00,62.0,62.04,61.9,61.91,17100.0,55.4325,55.4682,55.3431,55.352,17100.0
2015-09-23 10:10:00,61.92,62.0,61.9,61.94,8150.0,55.361,55.4325,55.3431,55.3788,8150.0
2015-09-23 10:15:00,61.94,62.0,61.9,61.96,18725.0,55.3788,55.4325,55.3431,55.3967,18725.0
2015-09-23 10:20:00,61.97,62.0,61.88,61.9,22482.0,55.4057,55.4325,55.3252,55.3431,22482.0
2015-09-23 10:25:00,61.88,61.99,61.88,61.97,13473.0,55.3252,55.4235,55.3252,55.4057,13473.0
2015-09-23 10:30:00,61.97,62.05,61.95,62.05,14982.0,55.4057,55.4772,55.3878,55.4772,14982.0
2015-09-23 10:35:00,62.05,62.13,62.02,62.04,24431.0,55.4772,55.5487,55.4504,55.4682,24431.0
2015-09-23 10:40:00,62.04,62.09,62.0,62.01,24311.0,55.4682,55.513,55.4325,55.4414,24311.0
2015-09-23 10:45:00,62.02,62.09,62.0,62.07,6983.0,55.4504,55.513,55.4325,55.4951,6983.0
2015-09-23 10:50:00,62.08,62.24,62.06,62.23,13591.0,55.504,55.6471,55.4861,55.6381,13591.0
2015-09-23 10:55:00,62.23,62.23,62.18,62.21,7851.0,55.6381,55.6381,55.5934,55.6202,7851.0
2015-09-23 11:00:00,62.22,62.26,62.16,62.24,72537.0,55.6292,55.6649,55.5755,55.6471,72537.0
2015-09-23 11:05:00,62.23,62.36,62.21,62.33,56398.0,55.6381,55.7544,55.6202,55.7275,56398.0
2015-09-23 11:10:00,62.32,62.35,62.22,62.23,84878.0,55.7186,55.7454,55.6292,55.6381,84878.0
2015-09-23 11:15:00,62.23,62.24,62.12,62.21,28757.0,55.6381,55.6471,55.5398,55.6202,28757.0
2015-09-23 11:20:00,62.18,62.21,62.05,62.06,18300.0,55.5934,55.6202,55.4772,55.4861,18300.0
2015-09-23 11:25:00,62.05,62.09,61.99,62.01,14297.0,55.4772,55.513,55.4235,55.4414,14297.0
2015-09-23 11:30:00,62.0,62.0,61.91,61.93,9450.0,55.4325,55.4325,55.352,55.3699,9450.0
2015-09-23 11:35:00,61.93,62.06,61.93,62.06,18634.0,55.3699,55.4861,55.3699,55.4861,18634.0
2015-09-23 11:40:00,62.06,62.07,61.87,61.87,10131.0,55.4861,55.4951,55.3163,55.3163,10131.0
2015-09-23 11:45:00,61.87,61.9,61.86,61.87,3100.0,55.3163,55.3431,55.3073,55.3163,3100.0
2015-09-23 11:50:00,61.87,61.9,61.82,61.89,34991.0,55.3163,55.3431,55.2716,55.3341,34991.0
2015-09-23 11:55:00,61.86,61.98,61.86,61.98,17351.0,55.3073,55.4146,55.3073,55.4146,17351.0
2015-09-23 12:00:00,61.97,61.97,61.84,61.85,23014.0,55.4057,55.4057,55.2894,55.2984,23014.0
2015-09-23 12:05:00,61.84,61.86,61.78,61.83,8032.0,55.2894,55.3073,55.2358,55.2805,8032.0
2015-09-23 12:10:00,61.83,61.88,61.79,61.88,5607.0,55.2805,55.3252,55.2447,55.3252,5607.0
2015-09-23 12:15:00,61.86,61.88,61.82,61.84,66704.0,55.3073,55.3252,55.2716,55.2894,66704.0
2015-09-23 12:20:00,61.85,61.88,61.78,61.86,22698.0,55.2984,55.3252,55.2358,55.3073,22698.0
2015-09-23 12:25:00,61.85,61.93,61.85,61.93,7043.0,55.2984,55.3699,55.2984,55.3699,7043.0
2015-09-23 12:30:00,61.91,61.92,61.88,61.92,6000.0,55.352,55.361,55.3252,55.361,6000.0
2015-09-23 12:35:00,61.92,61.94,61.85,61.85,19656.0,55.361,55.3788,55.2984,55.2984,19656.0
2015-09-23 12:40:00,61.86,61.91,61.86,61.88,6679.0,55.3073,55.352,55.3073,55.3252,6679.0
2015-09-23 12:45:00,61.88,61.94,61.86,61.93,13931.0,55.3252,55.3788,55.3073,55.3699,13931.0
2015-09-23 12:50:00,61.94,62.1,61.94,62.08,19830.0,55.3788,55.5219,55.3788,55.504,19830.0
2015-09-23 12:55:00,62.08,62.08,62.0,62.0,6219.0,55.504,55.504,55.4325,55.4325,6219.0
2015-09-23 13:00:00,62.0,62.08,61.99,62.02,18538.0,55.4325,55.504,55.4235,55.4504,18538.0
2015-09-23 13:05:00,62.03,62.16,62.02,62.16,13871.0,55.4593,55.5755,55.4504,55.5755,13871.0
2015-09-23 13:10:00,62.15,62.18,62.13,62.18,9367.0,55.5666,55.5934,55.5487,55.5934,9367.0
2015-09-23 13:15:00,62.18,62.22,62.18,62.22,7276.0,55.5934,55.6292,55.5934,55.6292,7276.0
2015-09-23 13:20:00,62.21,62.23,62.13,62.14,10780.0,55.6202,55.6381,55.5487,55.5577,10780.0
2015-09-23 13:25:00,62.14,62.14,62.02,62.05,25197.0,55.5577,55.5577,55.4504,55.4772,25197.0
2015-09-23 13:30:00,62.05,62.14,62.03,62.14,13082.0,55.4772,55.5577,55.4593,55.5577,13082.0
2015-09-23 13:35:00,62.13,62.15,62.08,62.13,7360.0,55.5487,55.5666,55.504,55.5487,7360.0
2015-09-23 13:40:00,62.14,62.38,62.1,62.37,236911.0,55.5577,55.7722,55.5219,55.7633,236911.0
2015-09-23 13:45:00,62.37,62.44,62.37,62.38,9554.0,55.7633,55.8259,55.7633,55.7722,9554.0
2015-09-23 13:50:00,62.37,62.41,62.35,62.35,16956.0,55.7633,55.7991,55.7454,55.7454,16956.0
2015-09-23 13:55:00,62.35,62.41,62.33,62.37,12985.0,55.7454,55.7991,55.7275,55.7633,12985.0
2015-09-23 14:00:00,62.37,62.44,62.33,62.38,17112.0,55.7633,55.8259,55.7275,55.7722,17112.0
2015-09-23 14:05:00,62.38,62.52,62.37,62.42,27596.0,55.7722,55.8974,55.7633,55.808,27596.0
2015-09-23 14:10:00,62.42,62.51,62.41,62.41,18575.0,55.808,55.8885,55.7991,55.7991,18575.0
2015-09-23 14:15:00,62.42,62.44,62.37,62.37,13605.0,55.808,55.8259,55.7633,55.7633,13605.0
2015-09-23 14:20:00,62.37,62.39,62.29,62.31,11438.0,55.7633,55.7812,55.6918,55.7096,11438.0
2015-09-23 14:25:00,62.32,62.36,62.26,62.27,17099.0,55.7186,55.7544,55.6649,55.6739,17099.0
2015-09-23 14:30:00,62.27,62.36,62.26,62.33,19706.0,55.6739,55.7544,55.6649,55.7275,19706.0
2015-09-23 14:35:00,62.34,62.34,62.17,62.22,40121.0,55.7365,55.7365,55.5845,55.6292,40121.0
2015-09-23 14:40:00,62.21,62.21,62.14,62.17,12020.0,55.6202,55.6202,55.5577,55.5845,12020.0
2015-09-23 14:45:00,62.17,62.18,62.12,62.18,13014.0,55.5845,55.5934,55.5398,55.5934,13014.0
2015-09-23 14:50:00,62.18,62.18,62.07,62.08,19611.0,55.5934,55.5934,55.4951,55.504,19611.0
2015-09-23 14:55:00,62.07,62.16,62.05,62.12,10314.0,55.4951,55.5755,55.4772,55.5398,10314.0
2015-09-23 15:00:00,62.11,62.19,62.06,62.17,11637.0,55.5308,55.6024,55.4861,55.5845,11637.0
2015-09-23 15:05:00,62.16,62.19,62.11,62.16,61141.0,55.5755,55.6024,55.5308,55.5755,61141.0
2015-09-23 15:10:00,62.17,62.18,62.05,62.05,15824.0,55.5845,55.5934,55.4772,55.4772,15824.0
2015-09-23 15:15:00,62.04,62.18,62.02,62.14,17820.0,55.4682,55.5934,55.4504,55.5577,17820.0
2015-09-23 15:20:00,62.16,62.23,62.13,62.17,45838.0,55.5755,55.6381,55.5487,55.5845,45838.0
2015-09-23 15:25:00,62.15,62.22,62.11,62.21,17308.0,55.5666,55.6292,55.5308,55.6202,17308.0
2015-09-23 15:30:00,62.22,62.24,62.11,62.24,32937.0,55.6292,55.6471,55.5308,55.6471,32937.0
2015-09-23 15:35:00,62.25,62.37,62.2,62.37,45427.0,55.656,55.7633,55.6113,55.7633,45427.0
2015-09-23 15:40:00,62.37,62.43,62.34,62.36,40479.0,55.7633,55.8169,55.7365,55.7544,40479.0
2015-09-23 15:45:00,62.37,62.47,62.36,62.4,72550.0,55.7633,55.8527,55.7544,55.7901,72550.0
2015-09-23 15:50:00,62.39,62.42,62.3,62.33,36549.0,55.7812,55.808,55.7007,55.7275,36549.0
2015-09-23 15:55:00,62.32,62.37,62.25,62.25,47031.0,55.7186,55.7633,55.656,55.656,47031.0
2015-09-24 09:30:00,61.62,61.85,61.38,61.51,68253.0,55.0927,55.2984,54.8782,54.9944,68253.0
2015-09-24 09:35:00,61.44,61.46,61.12,61.2,49852.0,54.9318,54.9497,54.6457,54.7172,49852.0
2015-09-24 09:40:00,61.19,61.19,60.82,60.92,68341.0,54.7083,54.7083,54.3775,54.4669,68341.0
2015-09-24 09:45:00,60.89,60.89,60.56,60.65,111804.0,54.4401,54.4401,54.145,54.2255,111804.0
2015-09-24 09:50:00,60.65,60.79,60.61,60.64,61915.0,54.2255,54.3507,54.1897,54.2165,61915.0
2015-09-24 09:55:00,60.65,60.72,60.56,60.66,85688.0,54.2255,54.2881,54.145,54.2344,85688.0
2015-09-24 10:00:00,60.65,60.85,60.65,60.81,84877.0,54.2255,54.4043,54.2255,54.3685,84877.0
2015-09-24 10:05:00,60.78,60.86,60.74,60.82,40963.0,54.3417,54.4132,54.306,54.3775,40963.0
2015-09-24 10:10:00,60.83,60.9,60.78,60.78,18413.0,54.3864,54.449,54.3417,54.3417,18413.0
2015-09-24 10:15:00,60.78,60.81,60.72,60.77,15439.0,54.3417,54.3685,54.2881,54.3328,15439.0
2015-09-24 10:20:00,60.77,60.86,60.71,60.86,33898.0,54.3328,54.4132,54.2791,54.4132,33898.0
2015-09-24 10:25:00,60.87,60.91,60.78,60.83,39054.0,54.4222,54.4579,54.3417,54.3864,39054.0
2015-09-24 10:30:00,60.79,60.92,60.79,60.83,19211.0,54.3507,54.4669,54.3507,54.3864,19211.0
2015-09-24 10:35:00,60.82,60.83,60.77,60.8,11988.0,54.3775,54.3864,54.3328,54.3596,11988.0
2015-09-24 10:40:00,60.78,60.81,60.7,60.77,8765.0,54.3417,54.3685,54.2702,54.3328,8765.0
2015-09-24 10:45:00,60.74,60.86,60.7,60.84,12096.0,54.306,54.4132,54.2702,54.3954,12096.0
2015-09-24 10:50:00,60.83,60.88,60.76,60.77,16274.0,54.3864,54.4311,54.3238,54.3328,16274.0
2015-09-24 10:55:00,60.77,60.79,60.68,60.78,16789.0,54.3328,54.3507,54.2523,54.3417,16789.0
2015-09-24 11:00:00,60.78,60.85,60.73,60.74,32720.0,54.3417,54.4043,54.297,54.306,32720.0
2015-09-24 11:05:00,60.75,60.87,60.71,60.87,15209.0,54.3149,54.4222,54.2791,54.4222,15209.0
2015-09-24 11:10:00,60.85,60.91,60.85,60.91,17096.0,54.4043,54.4579,54.4043,54.4579,17096.0
2015-09-24 11:15:00,60.88,61.04,60.88,61.02,24508.0,54.4311,54.5742,54.4311,54.5563,24508.0
2015-09-24 11:20:00,61.02,61.08,61.0,61.07,14014.0,54.5563,54.6099,54.5384,54.601,14014.0
2015-09-24 11:25:00,61.08,61.08,60.97,60.97,15864.0,54.6099,54.6099,54.5116,54.5116,15864.0
2015-09-24 11:30:00,60.96,61.12,60.96,61.11,22699.0,54.5026,54.6457,54.5026,54.6368,22699.0
2015-09-24 11:35:00,61.11,61.19,61.07,61.19,21469.0,54.6368,54.7083,54.601,54.7083,21469.0
2015-09-24 11:40:00,61.18,61.23,61.13,61.22,98262.0,54.6993,54.744,54.6546,54.7351,98262.0
2015-09-24 11:45:00,61.23,61.24,61.17,61.17,14903.0,54.744,54.753,54.6904,54.6904,14903.0
2015-09-24 11:50:00,61.17,61.19,61.15,61.17,18130.0,54.6904,54.7083,54.6725,54.6904,18130.0
2015-09-24 11:55:00,61.16,61.35,61.15,61.29,31213.0,54.6815,54.8513,54.6725,54.7977,31213.0
2015-09-24 12:00:00,61.27,61.31,61.24,61.28,13594.0,54.7798,54.8156,54.753,54.7888,13594.0
2015-09-24 12:05:00,61.3,61.36,61.27,61.33,22408.0,54.8066,54.8603,54.7798,54.8335,22408.0
2015-09-24 12:10:00,61.32,61.33,61.24,61.26,12804.0,54.8245,54.8335,54.753,54.7709,12804.0
2015-09-24 12:15:00,61.26,61.31,61.24,61.28,21438.0,54.7709,54.8156,54.753,54.7888,21438.0
2015-09-24 12:20:00,61.28,61.38,61.26,61.37,32328.0,54.7888,54.8782,54.7709,54.8692,32328.0
2015-09-24 12:25:00,61.36,61.39,61.34,61.38,10890.0,54.8603,54.8871,54.8424,54.8782,10890.0
2015-09-24 12:30:00,61.38,61.51,61.38,61.45,35318.0,54.8782,54.9944,54.8782,54.9407,35318.0
2015-09-24 12:35:00,61.43,61.43,61.36,61.36,17246.0,54.9229,54.9229,54.8603,54.8603,17246.0
2015-09-24 12:40:00,61.36,61.48,61.29,61.29,40803.0,54.8603,54.9676,54.7977,54.7977,40803.0
2015-09-24 12:45:00,61.29,61.3,61.19,61.23,14069.0,54.7977,54.8066,54.7083,54.744,14069.0
2015-09-24 12:50:00,61.22,61.24,61.13,61.15,27341.0,54.7351,54.753,54.6546,54.6725,27341.0
2015-09-24 12:55:00,61.16,61.18,60.89,60.9,1565617.0,54.6815,54.6993,54.4401,54.449,1565617.0
2015-09-24 13:00:00,60.93,61.01,60.83,60.87,72022.0,54.4758,54.5474,54.3864,54.4222,72022.0
2015-09-24 13:05:00,60.87,60.93,60.84,60.92,28096.0,54.4222,54.4758,54.3954,54.4669,28096.0
2015-09-24 13:10:00,60.91,61.07,60.91,61.05,6412.0,54.4579,54.601,54.4579,54.5831,6412.0
2015-09-24 13:15:00,61.05,61.06,60.91,60.93,13310.0,54.5831,54.5921,54.4579,54.4758,13310.0
2015-09-24 13:20:00,60.93,60.96,60.89,60.95,7031.0,54.4758,54.5026,54.4401,54.4937,7031.0
2015-09-24 13:25:00,60.94,60.95,60.81,60.91,12786.0,54.4848,54.4937,54.3685,54.4579,12786.0
2015-09-24 13:30:00,60.9,60.99,60.88,60.98,16899.0,54.449,54.5295,54.4311,54.5205,16899.0
2015-09-24 13:35:00,60.97,60.97,60.92,60.94,11277.0,54.5116,54.5116,54.4669,54.4848,11277.0
2015-09-24 13:40:00,60.94,61.02,60.92,60.99,27306.0,54.4848,54.5563,54.4669,54.5295,27306.0
2015-09-24 13:45:00,60.98,61.06,60.95,61.03,18848.0,54.5205,54.5921,54.4937,54.5652,18848.0
2015-09-24 13:50:00,61.04,61.06,61.01,61.01,22193.0,54.5742,54.5921,54.5474,54.5474,22193.0
2015-09-24 13:55:00,61.01,61.05,60.94,60.96,21472.0,54.5474,54.5831,54.4848,54.5026,21472.0
2015-09-24 14:00:00,60.96,60.96,60.91,60.95,34960.0,54.5026,54.5026,54.4579,54.4937,34960.0
2015-09-24 14:05:00,60.95,61.03,60.95,60.98,16980.0,54.4937,54.5652,54.4937,54.5205,16980.0
2015-09-24 14:10:00,60.98,61.01,60.95,60.99,26683.0,54.5205,54.5474,54.4937,54.5295,26683.0
2015-09-24 14:15:00,60.99,61.11,60.98,61.09,56749.0,54.5295,54.6368,54.5205,54.6189,56749.0
2015-09-24 14:20:00,61.09,61.25,61.07,61.18,29014.0,54.6189,54.7619,54.601,54.6993,29014.0
2015-09-24 14:25:00,61.18,61.2,61.06,61.06,30545.0,54.6993,54.7172,54.5921,54.5921,30545.0
2015-09-24 14:30:00,61.07,61.09,60.96,60.99,31171.0,54.601,54.6189,54.5026,54.5295,31171.0
2015-09-24 14:35:00,60.99,61.02,60.98,61.01,32589.0,54.5295,54.5563,54.5205,54.5474,32589.0
2015-09-24 14:40:00,61.02,61.11,60.94,61.0,71111.0,54.5563,54.6368,54.4848,54.5384,71111.0
2015-09-24 14:45:00,61.01,61.32,61.01,61.32,44721.0,54.5474,54.8245,54.5474,54.8245,44721.0
2015-09-24 14:50:00,61.31,61.38,61.26,61.32,36227.0,54.8156,54.8782,54.7709,54.8245,36227.0
2015-09-24 14:55:00,61.33,61.48,61.31,61.31,45504.0,54.8335,54.9676,54.8156,54.8156,45504.0
2015-09-24 15:00:00,61.31,61.35,61.19,61.19,47493.0,54.8156,54.8513,54.7083,54.7083,47493.0
2015-09-24 15:05:00,61.2,61.23,61.01,61.05,32538.0,54.7172,54.744,54.5474,54.5831,32538.0
2015-09-24 15:10:00,61.03,61.16,60.97,61.12,38852.0,54.5652,54.6815,54.5116,54.6457,38852.0
2015-09-24 15:15:00,61.12,61.25,61.1,61.23,37582.0,54.6457,54.7619,54.6278,54.744,37582.0
2015-09-24 15:20:00,61.24,61.33,61.24,61.24,55212.0,54.753,54.8335,54.753,54.753,55212.0
2015-09-24 15:25:00,61.26,61.37,61.19,61.29,52763.0,54.7709,54.8692,54.7083,54.7977,52763.0
2015-09-24 15:30:00,61.3,61.3,61.12,61.21,70717.0,54.8066,54.8066,54.6457,54.7262,70717.0
2015-09-24 15:35:00,61.21,61.22,61.12,61.13,177264.0,54.7262,54.7351,54.6457,54.6546,177264.0
2015-09-24 15:40:00,61.13,61.32,61.11,61.26,76974.0,54.6546,54.8245,54.6368,54.7709,76974.0
2015-09-24 15:45:00,61.26,61.28,61.21,61.24,55449.0,54.7709,54.7888,54.7262,54.753,55449.0
2015-09-24 15:50:00,61.24,61.24,61.09,61.12,72374.0,54.753,54.753,54.6189,54.6457,72374.0
2015-09-24 15:55:00,61.13,61.22,61.08,61.11,250526.0,54.6546,54.7351,54.6099,54.6368,250526.0
2015-09-25 09:30:00,61.93,62.01,61.39,61.46,110808.0,55.3699,55.4414,54.8871,54.9497,110808.0
2015-09-25 09:35:00,61.5,61.66,61.41,61.57,24325.0,54.9854,55.1285,54.905,55.048,24325.0
2015-09-25 09:40:00,61.56,61.65,61.4,61.55,31449.0,55.0391,55.1196,54.896,55.0302,31449.0
2015-09-25 09:45:00,61.54,61.65,61.53,61.65,27094.0,55.0212,55.1196,55.0123,55.1196,27094.0
2015-09-25 09:50:00,61.64,61.7,61.6,61.63,32963.0,55.1106,55.1643,55.0749,55.1017,32963.0
2015-09-25 09:55:00,61.62,61.65,61.57,61.59,17600.0,55.0927,55.1196,55.048,55.0659,17600.0
2015-09-25 10:00:00,61.61,61.62,61.5,61.51,42387.0,55.0838,55.0927,54.9854,54.9944,42387.0
2015-09-25 10:05:00,61.51,61.55,61.42,61.45,24850.0,54.9944,55.0302,54.9139,54.9407,24850.0
2015-09-25 10:10:00,61.45,61.46,61.37,61.39,23500.0,54.9407,54.9497,54.8692,54.8871,23500.0
2015-09-25 10:15:00,61.42,61.5,61.41,61.43,13372.0,54.9139,54.9854,54.905,54.9229,13372.0
2015-09-25 10:20:00,61.43,61.48,61.39,61.39,8187.0,54.9229,54.9676,54.8871,54.8871,8187.0
2015-09-25 10:25:00,61.38,61.52,61.37,61.47,11177.0,54.8782,55.0033,54.8692,54.9586,11177.0
2015-09-25 10:30:00,61.48,61.54,61.37,61.43,13583.0,54.9676,55.0212,54.8692,54.9229,13583.0
2015-09-25 10:35:00,61.44,61.51,61.4,61.49,29146.0,54.9318,54.9944,54.896,54.9765,29146.0
2015-09-25 10:40:00,61.52,61.53,61.43,61.46,14565.0,55.0033,55.0123,54.9229,54.9497,14565.0
2015-09-25 10:45:00,61.45,61.58,61.44,61.54,14481.0,54.9407,55.057,54.9318,55.0212,14481.0
2015-09-25 10:50:00,61.55,61.68,61.55,61.67,8150.0,55.0302,55.1464,55.0302,55.1374,8150.0
2015-09-25 10:55:00,61.69,61.81,61.67,61.81,10275.0,55.1553,55.2626,55.1374,55.2626,10275.0
2015-09-25 11:00:00,61.78,61.78,61.69,61.7,36600.0,55.2358,55.2358,55.1553,55.1643,36600.0
2015-09-25 11:05:00,61.67,61.75,61.67,61.71,12371.0,55.1374,55.209,55.1374,55.1732,12371.0
2015-09-25 11:10:00,61.72,61.76,61.7,61.74,32529.0,55.1821,55.2179,55.1643,55.2,32529.0
2015-09-25 11:15:00,61.73,61.77,61.69,61.69,22000.0,55.1911,55.2268,55.1553,55.1553,22000.0
2015-09-25 11:20:00,61.69,61.73,61.64,61.72,14569.0,55.1553,55.1911,55.1106,55.1821,14569.0
2015-09-25 11:25:00,61.72,61.84,61.68,61.77,14242.0,55.1821,55.2894,55.1464,55.2268,14242.0
2015-09-25 11:30:00,61.8,61.83,61.7,61.7,12340.0,55.2537,55.2805,55.1643,55.1643,12340.0
2015-09-25 11:35:00,61.7,61.7,61.6,61.61,6832.0,55.1643,55.1643,55.0749,55.0838,6832.0
2015-09-25 11:40:00,61.6,61.64,61.57,61.63,6891.0,55.0749,55.1106,55.048,55.1017,6891.0
2015-09-25 11:45:00,61.62,61.68,61.59,61.65,8708.0,55.0927,55.1464,55.0659,55.1196,8708.0
2015-09-25 11:50:00,61.64,61.69,61.63,61.65,10988.0,55.1106,55.1553,55.1017,55.1196,10988.0
2015-09-25 11:55:00,61.65,61.69,61.62,61.68,11188.0,55.1196,55.1553,55.0927,55.1464,11188.0
2015-09-25 12:00:00,61.67,61.69,61.61,61.65,9300.0,55.1374,55.1553,55.0838,55.1196,9300.0
2015-09-25 12:05:00,61.63,61.65,61.62,61.65,7500.0,55.1017,55.1196,55.0927,55.1196,7500.0
2015-09-25 12:10:00,61.63,61.65,61.6,61.63,14704.0,55.1017,55.1196,55.0749,55.1017,14704.0
2015-09-25 12:15:00,61.64,61.64,61.48,61.5,11196.0,55.1106,55.1106,54.9676,54.9854,11196.0
2015-09-25 12:20:00,61.5,61.53,61.44,61.53,6650.0,54.9854,55.0123,54.9318,55.0123,6650.0
2015-09-25 12:25:00,61.54,61.62,61.49,61.59,17056.0,55.0212,55.0927,54.9765,55.0659,17056.0
2015-09-25 12:30:00,61.61,61.66,61.59,61.61,13193.0,55.0838,55.1285,55.0659,55.0838,13193.0
2015-09-25 12:35:00,61.61,61.66,61.61,61.64,23757.0,55.0838,55.1285,55.0838,55.1106,23757.0
2015-09-25 12:40:00,61.63,61.77,61.62,61.77,22061.0,55.1017,55.2268,55.0927,55.2268,22061.0
2015-09-25 12:45:00,61.77,61.81,61.75,61.8,27950.0,55.2268,55.2626,55.209,55.2537,27950.0
2015-09-25 12:50:00,61.8,61.88,61.79,61.88,22029.0,55.2537,55.3252,55.2447,55.3252,22029.0
2015-09-25 12:55:00,61.89,61.91,61.85,61.85,10008.0,55.3341,55.352,55.2984,55.2984,10008.0
2015-09-25 13:00:00,61.85,61.92,61.85,61.9,14727.0,55.2984,55.361,55.2984,55.3431,14727.0
2015-09-25 13:05:00,61.91,62.03,61.88,62.0,24360.0,55.352,55.4593,55.3252,55.4325,24360.0
2015-09-25 13:10:00,61.98,62.04,61.98,62.03,6240.0,55.4146,55.4682,55.4146,55.4593,6240.0
2015-09-25 13:15:00,62.03,62.06,62.01,62.02,20841.0,55.4593,55.4861,55.4414,55.4504,20841.0
2015-09-25 13:20:00,62.03,62.04,61.93,61.93,22041.0,55.4593,55.4682,55.3699,55.3699,22041.0
2015-09-25 13:25:00,61.95,61.98,61.93,61.96,11458.0,55.3878,55.4146,55.3699,55.3967,11458.0
2015-09-25 13:30:00,61.96,61.97,61.91,61.92,14571.0,55.3967,55.4057,55.352,55.361,14571.0
2015-09-25 13:35:00,61.93,61.93,61.84,61.89,25176.0,55.3699,55.3699,55.2894,55.3341,25176.0
2015-09-25 13:40:00,61.9,61.94,61.88,61.94,11313.0,55.3431,55.3788,55.3252,55.3788,11313.0
2015-09-25 13:45:00,61.94,61.96,61.89,61.95,20842.0,55.3788,55.3967,55.3341,55.3878,20842.0
2015-09-25 13:50:00,61.96,61.96,61.9,61.91,21532.0,55.3967,55.3967,55.3431,55.352,21532.0
2015-09-25 13:55:00,61.91,61.96,61.9,61.92,13109.0,55.352,55.3967,55.3431,55.361,13109.0
2015-09-25 14:00:00,61.92,62.01,61.92,62.0,16808.0,55.361,55.4414,55.361,55.4325,16808.0
2015-09-25 14:05:00,62.01,62.08,61.99,62.04,14461.0,55.4414,55.504,55.4235,55.4682,14461.0
2015-09-25 14:10:00,62.03,62.05,61.88,61.89,38731.0,55.4593,55.4772,55.3252,55.3341,38731.0
2015-09-25 14:15:00,61.89,61.91,61.8,61.81,41071.0,55.3341,55.352,55.2537,55.2626,41071.0
2015-09-25 14:20:00,61.8,61.81,61.67,61.68,48055.0,55.2537,55.2626,55.1374,55.1464,48055.0
2015-09-25 14:25:00,61.68,61.69,61.48,61.5,42332.0,55.1464,55.1553,54.9676,54.9854,42332.0
2015-09-25 14:30:00,61.5,61.54,61.39,61.48,52328.0,54.9854,55.0212,54.8871,54.9676,52328.0
2015-09-25 14:35:00,61.48,61.6,61.43,61.44,25805.0,54.9676,55.0749,54.9229,54.9318,25805.0
2015-09-25 14:40:00,61.41,61.44,61.18,61.18,38372.0,54.905,54.9318,54.6993,54.6993,38372.0
2015-09-25 14:45:00,61.2,61.3,61.1,61.11,30644.0,54.7172,54.8066,54.6278,54.6368,30644.0
2015-09-25 14:50:00,61.12,61.24,61.02,61.23,31936.0,54.6457,54.753,54.5563,54.744,31936.0
2015-09-25 14:55:00,61.23,61.29,61.17,61.26,27600.0,54.744,54.7977,54.6904,54.7709,27600.0
2015-09-25 15:00:00,61.26,61.29,61.11,61.12,59160.0,54.7709,54.7977,54.6368,54.6457,59160.0
2015-09-25 15:05:00,61.11,61.13,60.94,60.96,63152.0,54.6368,54.6546,54.4848,54.5026,63152.0
2015-09-25 15:10:00,60.95,61.01,60.84,60.87,26014.0,54.4937,54.5474,54.3954,54.4222,26014.0
2015-09-25 15:15:00,60.9,61.07,60.9,61.01,42733.0,54.449,54.601,54.449,54.5474,42733.0
2015-09-25 15:20:00,61.02,61.14,60.97,61.07,56274.0,54.5563,54.6636,54.5116,54.601,56274.0
2015-09-25 15:25:00,61.1,61.23,61.06,61.17,53165.0,54.6278,54.744,54.5921,54.6904,53165.0
2015-09-25 15:30:00,61.17,61.32,61.12,61.3,39624.0,54.6904,54.8245,54.6457,54.8066,39624.0
2015-09-25 15:35:00,61.31,61.35,61.18,61.21,29558.0,54.8156,54.8513,54.6993,54.7262,29558.0
2015-09-25 15:40:00,61.19,61.33,61.15,61.32,35083.0,54.7083,54.8335,54.6725,54.8245,35083.0
2015-09-25 15:45:00,61.34,61.39,61.23,61.35,58109.0,54.8424,54.8871,54.744,54.8513,58109.0
2015-09-25 15:50:00,61.34,61.36,61.2,61.32,73927.0,54.8424,54.8603,54.7172,54.8245,73927.0
2015-09-25 15:55:00,61.31,61.39,61.26,61.3,96172.0,54.8156,54.8871,54.7709,54.8066,96172.0
2015-09-28 09:30:00,61.15,61.49,61.15,61.29,259102.0,54.6725,54.9765,54.6725,54.7977,259102.0
2015-09-28 09:35:00,61.33,61.34,61.09,61.17,156764.0,54.8335,54.8424,54.6189,54.6904,156764.0
2015-09-28 09:40:00,61.16,61.34,61.12,61.3,71844.0,54.6815,54.8424,54.6457,54.8066,71844.0
2015-09-28 09:45:00,61.28,61.32,60.98,60.98,53946.0,54.7888,54.8245,54.5205,54.5205,53946.0
2015-09-28 09:50:00,60.98,61.07,60.89,60.89,62974.0,54.5205,54.601,54.4401,54.4401,62974.0
2015-09-28 09:55:00,60.87,61.04,60.86,60.97,37672.0,54.4222,54.5742,54.4132,54.5116,37672.0
2015-09-28 10:00:00,60.96,61.03,60.92,61.0,36588.0,54.5026,54.5652,54.4669,54.5384,36588.0
2015-09-28 10:05:00,61.0,61.13,60.93,61.05,163750.0,54.5384,54.6546,54.4758,54.5831,163750.0
2015-09-28 10:10:00,61.06,61.07,60.96,60.97,90148.0,54.5921,54.601,54.5026,54.5116,90148.0
2015-09-28 10:15:00,60.97,61.05,60.92,60.99,77448.0,54.5116,54.5831,54.4669,54.5295,77448.0
2015-09-28 10:20:00,60.99,61.13,60.93,61.12,60170.0,54.5295,54.6546,54.4758,54.6457,60170.0
2015-09-28 10:25:00,61.12,61.21,61.1,61.21,42670.0,54.6457,54.7262,54.6278,54.7262,42670.0
2015-09-28 10:30:00,61.2,61.21,61.03,61.06,24754.0,54.7172,54.7262,54.5652,54.5921,24754.0
2015-09-28 10:35:00,61.07,61.07,60.94,60.96,23674.0,54.601,54.601,54.4848,54.5026,23674.0
2015-09-28 10:40:00,60.96,60.98,60.89,60.96,20098.0,54.5026,54.5205,54.4401,54.5026,20098.0
2015-09-28 10:45:00,60.98,60.98,60.82,60.87,21130.0,54.5205,54.5205,54.3775,54.4222,21130.0
2015-09-28 10:50:00,60.85,60.85,60.72,60.79,28930.0,54.4043,54.4043,54.2881,54.3507,28930.0
2015-09-28 10:55:00,60.8,60.92,60.77,60.91,24544.0,54.3596,54.4669,54.3328,54.4579,24544.0
2015-09-28 11:00:00,60.93,60.94,60.86,60.93,19810.0,54.4758,54.4848,54.4132,54.4758,19810.0
2015-09-28 11:05:00,60.94,61.01,60.93,60.93,24160.0,54.4848,54.5474,54.4758,54.4758,24160.0
2015-09-28 11:10:00,60.94,60.95,60.82,60.83,25778.0,54.4848,54.4937,54.3775,54.3864,25778.0
2015-09-28 11:15:00,60.81,60.86,60.79,60.79,21300.0,54.3685,54.4132,54.3507,54.3507,21300.0
2015-09-28 11:20:00,60.78,60.83,60.77,60.8,29436.0,54.3417,54.3864,54.3328,54.3596,29436.0
2015-09-28 11:25:00,60.79,60.79,60.58,60.63,46590.0,54.3507,54.3507,54.1629,54.2076,46590.0
2015-09-28 11:30:00,60.63,60.7,60.58,60.63,21148.0,54.2076,54.2702,54.1629,54.2076,21148.0
2015-09-28 11:35:00,60.63,60.71,60.62,60.68,39164.0,54.2076,54.2791,54.1987,54.2523,39164.0
2015-09-28 11:40:00,60.68,60.78,60.66,60.74,34538.0,54.2523,54.3417,54.2344,54.306,34538.0
2015-09-28 11:45:00,60.74,60.75,60.64,60.69,33510.0,54.306,54.3149,54.2165,54.2613,33510.0
2015-09-28 11:50:00,60.68,60.72,60.61,60.72,16750.0,54.2523,54.2881,54.1897,54.2881,16750.0
2015-09-28 11:55:00,60.71,60.76,60.69,60.69,41176.0,54.2791,54.3238,54.2613,54.2613,41176.0
2015-09-28 12:00:00,60.68,60.71,60.59,60.68,96796.0,54.2523,54.2791,54.1718,54.2523,96796.0
2015-09-28 12:05:00,60.69,60.7,60.56,60.57,42776.0,54.2613,54.2702,54.145,54.154,42776.0
2015-09-28 12:10:00,60.58,60.62,60.5,60.62,64850.0,54.1629,54.1987,54.0914,54.1987,64850.0
2015-09-28 12:15:00,60.61,60.64,60.58,60.6,29060.0,54.1897,54.2165,54.1629,54.1808,29060.0
2015-09-28 12:20:00,60.59,60.62,60.54,60.6,69556.0,54.1718,54.1987,54.1271,54.1808,69556.0
2015-09-28 12:25:00,60.61,60.73,60.6,60.68,47164.0,54.1897,54.297,54.1808,54.2523,47164.0
2015-09-28 12:30:00,60.68,60.68,60.54,60.55,35416.0,54.2523,54.2523,54.1271,54.1361,35416.0
2015-09-28 12:35:00,60.53,60.61,60.52,60.6,42746.0,54.1182,54.1897,54.1093,54.1808,42746.0
2015-09-28 12:40:00,60.57,60.64,60.51,60.52,44400.0,54.154,54.2165,54.1003,54.1093,44400.0
2015-09-28 12:45:00,60.53,60.53,60.45,60.52,59588.0,54.1182,54.1182,54.0467,54.1093,59588.0
2015-09-28 12:50:00,60.51,60.54,60.46,60.52,57894.0,54.1003,54.1271,54.0556,54.1093,57894.0
2015-09-28 12:55:00,60.52,60.58,60.43,60.49,68600.0,54.1093,54.1629,54.0288,54.0824,68600.0
2015-09-28 13:00:00,60.49,60.56,60.45,60.5,92722.0,54.0824,54.145,54.0467,54.0914,92722.0
2015-09-28 13:05:00,60.51,60.67,60.5,60.63,52024.0,54.1003,54.2434,54.0914,54.2076,52024.0
2015-09-28 13:10:00,60.62,60.62,60.56,60.6,44992.0,54.1987,54.1987,54.145,54.1808,44992.0
2015-09-28 13:15:00,60.6,60.61,60.45,60.5,56486.0,54.1808,54.1897,54.0467,54.0914,56486.0
2015-09-28 13:20:00,60.5,60.58,60.48,60.55,48674.0,54.0914,54.1629,54.0735,54.1361,48674.0
2015-09-28 13:25:00,60.52,60.52,60.42,60.42,67302.0,54.1093,54.1093,54.0199,54.0199,67302.0
2015-09-28 13:30:00,60.44,60.57,60.42,60.53,68342.0,54.0377,54.154,54.0199,54.1182,68342.0
2015-09-28 13:35:00,60.54,60.63,60.5,60.63,38380.0,54.1271,54.2076,54.0914,54.2076,38380.0
2015-09-28 13:40:00,60.62,60.65,60.56,60.61,33486.0,54.1987,54.2255,54.145,54.1897,33486.0
2015-09-28 13:45:00,60.61,60.61,60.53,60.53,39328.0,54.1897,54.1897,54.1182,54.1182,39328.0
2015-09-28 13:50:00,60.54,60.57,60.45,60.46,49756.0,54.1271,54.154,54.0467,54.0556,49756.0
2015-09-28 13:55:00,60.46,60.47,60.27,60.27,128462.0,54.0556,54.0646,53.8857,53.8857,128462.0
2015-09-28 14:00:00,60.28,60.32,60.14,60.14,130156.0,53.8947,53.9304,53.7695,53.7695,130156.0
2015-09-28 14:05:00,60.14,60.19,60.04,60.15,69772.0,53.7695,53.8142,53.6801,53.7785,69772.0
2015-09-28 14:10:00,60.14,60.14,59.98,60.05,140224.0,53.7695,53.7695,53.6265,53.689,140224.0
2015-09-28 14:15:00,60.04,60.06,59.91,59.98,148908.0,53.6801,53.698,53.5639,53.6265,148908.0
2015-09-28 14:20:00,59.98,60.09,59.96,60.04,136378.0,53.6265,53.7248,53.6086,53.6801,136378.0
2015-09-28 14:25:00,60.03,60.14,60.0,60.14,54364.0,53.6712,53.7695,53.6443,53.7695,54364.0
2015-09-28 14:30:00,60.14,60.17,60.08,60.15,46792.0,53.7695,53.7963,53.7159,53.7785,46792.0
2015-09-28 14:35:00,60.14,60.25,60.12,60.25,51126.0,53.7695,53.8679,53.7516,53.8679,51126.0
2015-09-28 14:40:00,60.25,60.29,60.17,60.29,44844.0,53.8679,53.9036,53.7963,53.9036,44844.0
2015-09-28 14:45:00,60.28,60.31,60.16,60.17,44766.0,53.8947,53.9215,53.7874,53.7963,44766.0
2015-09-28 14:50:00,60.18,60.2,60.07,60.09,45126.0,53.8053,53.8232,53.7069,53.7248,45126.0
2015-09-28 14:55:00,60.1,60.14,60.03,60.1,34112.0,53.7337,53.7695,53.6712,53.7337,34112.0
2015-09-28 15:00:00,60.1,60.15,60.03,60.15,44582.0,53.7337,53.7785,53.6712,53.7785,44582.0
2015-09-28 15:05:00,60.16,60.16,60.05,60.05,50546.0,53.7874,53.7874,53.689,53.689,50546.0
2015-09-28 15:10:00,60.06,60.1,60.0,60.07,76868.0,53.698,53.7337,53.6443,53.7069,76868.0
2015-09-28 15:15:00,60.06,60.17,60.02,60.16,59000.0,53.698,53.7963,53.6622,53.7874,59000.0
2015-09-28 15:20:00,60.16,60.2,60.02,60.05,50742.0,53.7874,53.8232,53.6622,53.689,50742.0
2015-09-28 15:25:00,60.06,60.13,59.98,60.03,85160.0,53.698,53.7606,53.6265,53.6712,85160.0
2015-09-28 15:30:00,60.02,60.13,59.98,60.12,95310.0,53.6622,53.7606,53.6265,53.7516,95310.0
2015-09-28 15:35:00,60.12,60.29,60.1,60.17,91262.0,53.7516,53.9036,53.7337,53.7963,91262.0
2015-09-28 15:40:00,60.16,60.33,60.15,60.22,86010.0,53.7874,53.9394,53.7785,53.841,86010.0
2015-09-28 15:45:00,60.22,60.31,60.18,60.29,76770.0,53.841,53.9215,53.8053,53.9036,76770.0
2015-09-28 15:50:00,60.28,60.33,60.22,60.25,123618.0,53.8947,53.9394,53.841,53.8679,123618.0
2015-09-28 15:55:00,60.25,60.26,60.04,60.04,246470.0,53.8679,53.8768,53.6801,53.6801,246470.0
2015-09-29 09:30:00,60.22,60.67,60.22,60.38,51465.0,53.841,54.2434,53.841,53.9841,51465.0
2015-09-29 09:35:00,60.44,60.49,60.14,60.2,22831.0,54.0377,54.0824,53.7695,53.8232,22831.0
2015-09-29 09:40:00,60.14,60.14,59.99,60.05,24148.0,53.7695,53.7695,53.6354,53.689,24148.0
2015-09-29 09:45:00,60.03,60.12,59.94,60.02,23342.0,53.6712,53.7516,53.5907,53.6622,23342.0
2015-09-29 09:50:00,60.0,60.26,59.98,60.21,25218.0,53.6443,53.8768,53.6265,53.8321,25218.0
2015-09-29 09:55:00,60.22,60.53,60.22,60.5,54665.0,53.841,54.1182,53.841,54.0914,54665.0
2015-09-29 10:00:00,60.5,60.51,60.23,60.26,18826.0,54.0914,54.1003,53.85,53.8768,18826.0
2015-09-29 10:05:00,60.24,60.39,60.18,60.22,12027.0,53.8589,53.993,53.8053,53.841,12027.0
2015-09-29 10:10:00,60.2,60.41,60.19,60.41,12277.0,53.8232,54.0109,53.8142,54.0109,12277.0
2015-09-29 10:15:00,60.4,60.49,60.36,60.47,13875.0,54.002,54.0824,53.9662,54.0646,13875.0
2015-09-29 10:20:00,60.46,60.57,60.38,60.41,19633.0,54.0556,54.154,53.9841,54.0109,19633.0
2015-09-29 10:25:00,60.42,60.59,60.4,60.59,30795.0,54.0199,54.1718,54.002,54.1718,30795.0
2015-09-29 10:30:00,60.61,60.69,60.55,60.61,20602.0,54.1897,54.2613,54.1361,54.1897,20602.0
2015-09-29 10:35:00,60.6,60.69,60.6,60.64,51740.0,54.1808,54.2613,54.1808,54.2165,51740.0
2015-09-29 10:40:00,60.64,60.65,60.45,60.46,59793.0,54.2165,54.2255,54.0467,54.0556,59793.0
2015-09-29 10:45:00,60.46,60.49,60.31,60.31,13670.0,54.0556,54.0824,53.9215,53.9215,13670.0
2015-09-29 10:50:00,60.31,60.32,60.24,60.28,12386.0,53.9215,53.9304,53.8589,53.8947,12386.0
2015-09-29 10:55:00,60.29,60.39,60.29,60.37,10189.0,53.9036,53.993,53.9036,53.9751,10189.0
2015-09-29 11:00:00,60.37,60.44,60.31,60.44,11072.0,53.9751,54.0377,53.9215,54.0377,11072.0
2015-09-29 11:05:00,60.43,60.47,60.32,60.32,13667.0,54.0288,54.0646,53.9304,53.9304,13667.0
2015-09-29 11:10:00,60.33,60.33,60.17,60.19,10503.0,53.9394,53.9394,53.7963,53.8142,10503.0
2015-09-29 11:15:00,60.18,60.21,60.1,60.11,9829.0,53.8053,53.8321,53.7337,53.7427,9829.0
2015-09-29 11:20:00,60.12,60.16,60.1,60.16,21008.0,53.7516,53.7874,53.7337,53.7874,21008.0
2015-09-29 11:25:00,60.15,60.26,60.13,60.24,13877.0,53.7785,53.8768,53.7606,53.8589,13877.0
2015-09-29 11:30:00,60.27,60.27,60.08,60.09,21181.0,53.8857,53.8857,53.7159,53.7248,21181.0
2015-09-29 11:35:00,60.1,60.22,60.04,60.22,10892.0,53.7337,53.841,53.6801,53.841,10892.0
2015-09-29 11:40:00,60.21,60.29,60.2,60.25,20262.0,53.8321,53.9036,53.8232,53.8679,20262.0
2015-09-29 11:45:00,60.25,60.4,60.21,60.38,22110.0,53.8679,54.002,53.8321,53.9841,22110.0
2015-09-29 11:50:00,60.39,60.53,60.37,60.53,21292.0,53.993,54.1182,53.9751,54.1182,21292.0
2015-09-29 11:55:00,60.53,60.53,60.4,60.4,28151.0,54.1182,54.1182,54.002,54.002,28151.0
2015-09-29 12:00:00,60.42,60.44,60.34,60.36,87877.0,54.0199,54.0377,53.9483,53.9662,87877.0
2015-09-29 12:05:00,60.35,60.42,60.35,60.37,37642.0,53.9573,54.0199,53.9573,53.9751,37642.0
2015-09-29 12:10:00,60.36,60.38,60.26,60.32,46292.0,53.9662,53.9841,53.8768,53.9304,46292.0
2015-09-29 12:15:00,60.33,60.45,60.32,60.41,46015.0,53.9394,54.0467,53.9304,54.0109,46015.0
2015-09-29 12:20:00,60.4,60.45,60.36,60.41,32804.0,54.002,54.0467,53.9662,54.0109,32804.0
2015-09-29 12:25:00,60.44,60.54,60.42,60.51,17727.0,54.0377,54.1271,54.0199,54.1003,17727.0
2015-09-29 12:30:00,60.5,60.55,60.46,60.55,24012.0,54.0914,54.1361,54.0556,54.1361,24012.0
2015-09-29 12:35:00,60.55,60.55,60.4,60.42,21292.0,54.1361,54.1361,54.002,54.0199,21292.0
2015-09-29 12:40:00,60.4,60.49,60.36,60.48,25682.0,54.002,54.0824,53.9662,54.0735,25682.0
2015-09-29 12:45:00,60.49,60.51,60.4,60.45,15716.0,54.0824,54.1003,54.002,54.0467,15716.0
2015-09-29 12:50:00,60.44,60.48,60.38,60.47,17650.0,54.0377,54.0735,53.9841,54.0646,17650.0
2015-09-29 12:55:00,60.46,60.46,60.36,60.38,31842.0,54.0556,54.0556,53.9662,53.9841,31842.0
2015-09-29 13:00:00,60.37,60.49,60.35,60.48,38613.0,53.9751,54.0824,53.9573,54.0735,38613.0
2015-09-29 13:05:00,60.45,60.59,60.44,60.55,30059.0,54.0467,54.1718,54.0377,54.1361,30059.0
2015-09-29 13:10:00,60.53,60.62,60.51,60.57,14754.0,54.1182,54.1987,54.1003,54.154,14754.0
2015-09-29 13:15:00,60.57,60.61,60.48,60.6,15146.0,54.154,54.1897,54.0735,54.1808,15146.0
2015-09-29 13:20:00,60.6,60.64,60.57,60.58,13791.0,54.1808,54.2165,54.154,54.1629,13791.0
2015-09-29 13:25:00,60.56,60.62,60.54,60.59,8736.0,54.145,54.1987,54.1271,54.1718,8736.0
2015-09-29 13:30:00,60.58,60.67,60.58,60.62,16286.0,54.1629,54.2434,54.1629,54.1987,16286.0
2015-09-29 13:35:00,60.63,60.67,60.61,60.63,15044.0,54.2076,54.2434,54.1897,54.2076,15044.0
2015-09-29 13:40:00,60.64,60.72,60.63,60.69,21952.0,54.2165,54.2881,54.2076,54.2613,21952.0
2015-09-29 13:45:00,60.7,60.73,60.64,60.65,20719.0,54.2702,54.297,54.2165,54.2255,20719.0
2015-09-29 13:50:00,60.65,60.66,60.58,60.6,13202.0,54.2255,54.2344,54.1629,54.1808,13202.0
2015-09-29 13:55:00,60.61,60.73,60.61,60.72,15999.0,54.1897,54.297,54.1897,54.2881,15999.0
2015-09-29 14:00:00,60.7,60.71,60.54,60.54,17453.0,54.2702,54.2791,54.1271,54.1271,17453.0
2015-09-29 14:05:00,60.53,60.56,60.49,60.53,14200.0,54.1182,54.145,54.0824,54.1182,14200.0
2015-09-29 14:10:00,60.54,60.61,60.51,60.56,14328.0,54.1271,54.1897,54.1003,54.145,14328.0
2015-09-29 14:15:00,60.56,60.58,60.5,60.57,11200.0,54.145,54.1629,54.0914,54.154,11200.0
2015-09-29 14:20:00,60.57,60.61,60.51,60.53,13751.0,54.154,54.1897,54.1003,54.1182,13751.0
2015-09-29 14:25:00,60.53,60.69,60.52,60.65,35381.0,54.1182,54.2613,54.1093,54.2255,35381.0
2015-09-29 14:30:00,60.65,60.71,60.6,60.6,9711.0,54.2255,54.2791,54.1808,54.1808,9711.0
2015-09-29 14:35:00,60.61,60.64,60.55,60.64,15252.0,54.1897,54.2165,54.1361,54.2165,15252.0
2015-09-29 14:40:00,60.63,60.71,60.6,60.62,17056.0,54.2076,54.2791,54.1808,54.1987,17056.0
2015-09-29 14:45:00,60.61,60.7,60.57,60.57,40128.0,54.1897,54.2702,54.154,54.154,40128.0
2015-09-29 14:50:00,60.57,60.59,60.5,60.56,46391.0,54.154,54.1718,54.0914,54.145,46391.0
2015-09-29 14:55:00,60.56,60.58,60.44,60.44,25288.0,54.145,54.1629,54.0377,54.0377,25288.0
2015-09-29 15:00:00,60.44,60.46,60.32,60.37,33190.0,54.0377,54.0556,53.9304,53.9751,33190.0
2015-09-29 15:05:00,60.38,60.46,60.36,60.44,58122.0,53.9841,54.0556,53.9662,54.0377,58122.0
2015-09-29 15:10:00,60.44,60.51,60.4,60.46,38348.0,54.0377,54.1003,54.002,54.0556,38348.0
2015-09-29 15:15:00,60.47,60.5,60.35,60.36,45124.0,54.0646,54.0914,53.9573,53.9662,45124.0
2015-09-29 15:20:00,60.35,60.35,60.26,60.28,37051.0,53.9573,53.9573,53.8768,53.8947,37051.0
2015-09-29 15:25:00,60.28,60.34,60.18,60.19,31026.0,53.8947,53.9483,53.8053,53.8142,31026.0
2015-09-29 15:30:00,60.19,60.41,60.19,60.37,37780.0,53.8142,54.0109,53.8142,53.9751,37780.0
2015-09-29 15:35:00,60.37,60.59,60.36,60.49,36291.0,53.9751,54.1718,53.9662,54.0824,36291.0
2015-09-29 15:40:00,60.48,60.53,60.39,60.51,53412.0,54.0735,54.1182,53.993,54.1003,53412.0
2015-09-29 15:45:00,60.51,60.67,60.43,60.66,80845.0,54.1003,54.2434,54.0288,54.2344,80845.0
2015-09-29 15:50:00,60.65,60.68,60.59,60.61,134941.0,54.2255,54.2523,54.1718,54.1897,134941.0
2015-09-29 15:55:00,60.61,60.7,60.57,60.58,215955.0,54.1897,54.2702,54.154,54.1629,215955.0
2015-09-30 09:30:00,61.51,61.59,61.1,61.56,56038.0,54.9944,55.0659,54.6278,55.0391,56038.0
2015-09-30 09:35:00,61.56,61.93,61.53,61.89,33218.0,55.0391,55.3699,55.0123,55.3341,33218.0
2015-09-30 09:40:00,61.91,62.0,61.62,61.66,15523.0,55.352,55.4325,55.0927,55.1285,15523.0
2015-09-30 09:45:00,61.64,61.75,61.51,61.63,32173.0,55.1106,55.209,54.9944,55.1017,32173.0
2015-09-30 09:50:00,61.65,61.71,61.57,61.67,22256.0,55.1196,55.1732,55.048,55.1374,22256.0
2015-09-30 09:55:00,61.64,61.65,61.45,61.46,19991.0,55.1106,55.1196,54.9407,54.9497,19991.0
2015-09-30 10:00:00,61.46,61.56,61.43,61.54,15960.0,54.9497,55.0391,54.9229,55.0212,15960.0
2015-09-30 10:05:00,61.53,61.85,61.5,61.85,47118.0,55.0123,55.2984,54.9854,55.2984,47118.0
2015-09-30 10:10:00,61.87,61.88,61.71,61.79,13933.0,55.3163,55.3252,55.1732,55.2447,13933.0
2015-09-30 10:15:00,61.81,61.82,61.75,61.78,8562.0,55.2626,55.2716,55.209,55.2358,8562.0
2015-09-30 10:20:00,61.81,61.83,61.74,61.76,19800.0,55.2626,55.2805,55.2,55.2179,19800.0
2015-09-30 10:25:00,61.76,61.89,61.75,61.88,25388.0,55.2179,55.3341,55.209,55.3252,25388.0
2015-09-30 10:30:00,61.86,61.88,61.76,61.77,13483.0,55.3073,55.3252,55.2179,55.2268,13483.0
2015-09-30 10:35:00,61.77,61.91,61.77,61.82,13756.0,55.2268,55.352,55.2268,55.2716,13756.0
2015-09-30 10:40:00,61.83,61.85,61.71,61.72,15130.0,55.2805,55.2984,55.1732,55.1821,15130.0
2015-09-30 10:45:00,61.71,61.81,61.67,61.8,15027.0,55.1732,55.2626,55.1374,55.2537,15027.0
2015-09-30 10:50:00,61.81,61.85,61.8,61.82,33048.0,55.2626,55.2984,55.2537,55.2716,33048.0
2015-09-30 10:55:00,61.83,61.84,61.77,61.83,37989.0,55.2805,55.2894,55.2268,55.2805,37989.0
2015-09-30 11:00:00,61.82,61.84,61.77,61.83,43077.0,55.2716,55.2894,55.2268,55.2805,43077.0
2015-09-30 11:05:00,61.83,61.91,61.82,61.89,31430.0,55.2805,55.352,55.2716,55.3341,31430.0
2015-09-30 11:10:00,61.89,62.0,61.88,61.97,20171.0,55.3341,55.4325,55.3252,55.4057,20171.0
2015-09-30 11:15:00,61.96,62.0,61.9,62.0,26808.0,55.3967,55.4325,55.3431,55.4325,26808.0
2015-09-30 11:20:00,62.01,62.06,61.92,61.94,23602.0,55.4414,55.4861,55.361,55.3788,23602.0
2015-09-30 11:25:00,61.95,62.07,61.94,62.05,27543.0,55.3878,55.4951,55.3788,55.4772,27543.0
2015-09-30 11:30:00,62.05,62.07,62.0,62.06,21682.0,55.4772,55.4951,55.4325,55.4861,21682.0
2015-09-30 11:35:00,62.04,62.05,61.98,62.01,46799.0,55.4682,55.4772,55.4146,55.4414,46799.0
2015-09-30 11:40:00,62.0,62.02,61.89,61.91,79780.0,55.4325,55.4504,55.3341,55.352,79780.0
2015-09-30 11:45:00,61.91,61.94,61.89,61.94,27814.0,55.352,55.3788,55.3341,55.3788,27814.0
2015-09-30 11:50:00,61.94,61.94,61.87,61.9,32917.0,55.3788,55.3788,55.3163,55.3431,32917.0
2015-09-30 11:55:00,61.91,61.96,61.89,61.95,32482.0,55.352,55.3967,55.3341,55.3878,32482.0
2015-09-30 12:00:00,61.96,61.96,61.91,61.94,27147.0,55.3967,55.3967,55.352,55.3788,27147.0
2015-09-30 12:05:00,61.93,61.94,61.8,61.82,45439.0,55.3699,55.3788,55.2537,55.2716,45439.0
2015-09-30 12:10:00,61.8,61.81,61.75,61.78,21370.0,55.2537,55.2626,55.209,55.2358,21370.0
2015-09-30 12:15:00,61.77,61.85,61.74,61.85,22320.0,55.2268,55.2984,55.2,55.2984,22320.0
2015-09-30 12:20:00,61.84,61.91,61.83,61.88,34965.0,55.2894,55.352,55.2805,55.3252,34965.0
2015-09-30 12:25:00,61.88,61.95,61.88,61.93,16613.0,55.3252,55.3878,55.3252,55.3699,16613.0
2015-09-30 12:30:00,61.92,61.96,61.89,61.93,23806.0,55.361,55.3967,55.3341,55.3699,23806.0
2015-09-30 12:35:00,61.93,61.94,61.88,61.9,29866.0,55.3699,55.3788,55.3252,55.3431,29866.0
2015-09-30 12:40:00,61.89,61.97,61.88,61.97,34062.0,55.3341,55.4057,55.3252,55.4057,34062.0
2015-09-30 12:45:00,61.96,61.98,61.79,61.81,59780.0,55.3967,55.4146,55.2447,55.2626,59780.0
2015-09-30 12:50:00,61.82,61.9,61.79,61.86,39829.0,55.2716,55.3431,55.2447,55.3073,39829.0
2015-09-30 12:55:00,61.87,61.89,61.84,61.86,25349.0,55.3163,55.3341,55.2894,55.3073,25349.0
2015-09-30 13:00:00,61.86,61.96,61.85,61.95,26834.0,55.3073,55.3967,55.2984,55.3878,26834.0
2015-09-30 13:05:00,61.95,62.01,61.94,61.95,21229.0,55.3878,55.4414,55.3788,55.3878,21229.0
2015-09-30 13:10:00,61.96,62.0,61.96,61.98,26925.0,55.3967,55.4325,55.3967,55.4146,26925.0
2015-09-30 13:15:00,61.99,62.11,61.99,62.11,27079.0,55.4235,55.5308,55.4235,55.5308,27079.0
2015-09-30 13:20:00,62.11,62.14,62.08,62.12,19486.0,55.5308,55.5577,55.504,55.5398,19486.0
2015-09-30 13:25:00,62.13,62.17,62.11,62.15,20290.0,55.5487,55.5845,55.5308,55.5666,20290.0
2015-09-30 13:30:00,62.14,62.2,62.12,62.14,24800.0,55.5577,55.6113,55.5398,55.5577,24800.0
2015-09-30 13:35:00,62.15,62.15,62.08,62.09,28156.0,55.5666,55.5666,55.504,55.513,28156.0
2015-09-30 13:40:00,62.08,62.32,62.08,62.3,35677.0,55.504,55.7186,55.504,55.7007,35677.0
2015-09-30 13:45:00,62.32,62.33,62.26,62.33,30390.0,55.7186,55.7275,55.6649,55.7275,30390.0
2015-09-30 13:50:00,62.32,62.43,62.3,62.4,35986.0,55.7186,55.8169,55.7007,55.7901,35986.0
2015-09-30 13:55:00,62.4,62.47,62.4,62.44,28151.0,55.7901,55.8527,55.7901,55.8259,28151.0
2015-09-30 14:00:00,62.45,62.46,62.3,62.31,25981.0,55.8348,55.8438,55.7007,55.7096,25981.0
2015-09-30 14:05:00,62.32,62.39,62.32,62.34,26423.0,55.7186,55.7812,55.7186,55.7365,26423.0
2015-09-30 14:10:00,62.33,62.33,62.22,62.23,21908.0,55.7275,55.7275,55.6292,55.6381,21908.0
2015-09-30 14:15:00,62.23,62.31,62.22,62.3,22280.0,55.6381,55.7096,55.6292,55.7007,22280.0
2015-09-30 14:20:00,62.31,62.41,62.3,62.4,20708.0,55.7096,55.7991,55.7007,55.7901,20708.0
2015-09-30 14:25:00,62.42,62.43,62.35,62.4,44444.0,55.808,55.8169,55.7454,55.7901,44444.0
2015-09-30 14:30:00,62.41,62.45,62.28,62.3,47193.0,55.7991,55.8348,55.6828,55.7007,47193.0
2015-09-30 14:35:00,62.3,62.37,62.28,62.34,33233.0,55.7007,55.7633,55.6828,55.7365,33233.0
2015-09-30 14:40:00,62.33,62.47,62.31,62.46,24928.0,55.7275,55.8527,55.7096,55.8438,24928.0
2015-09-30 14:45:00,62.45,62.54,62.44,62.53,44766.0,55.8348,55.9153,55.8259,55.9063,44766.0
2015-09-30 14:50:00,62.53,62.54,62.44,62.51,42161.0,55.9063,55.9153,55.8259,55.8885,42161.0
2015-09-30 14:55:00,62.51,62.62,62.5,62.59,46869.0,55.8885,55.9868,55.8795,55.96,46869.0
2015-09-30 15:00:00,62.59,62.63,62.42,62.47,66653.0,55.96,55.9958,55.808,55.8527,66653.0
2015-09-30 15:05:00,62.46,62.55,62.41,62.45,178554.0,55.8438,55.9242,55.7991,55.8348,178554.0
2015-09-30 15:10:00,62.44,62.46,62.35,62.35,43087.0,55.8259,55.8438,55.7454,55.7454,43087.0
2015-09-30 15:15:00,62.35,62.37,62.25,62.31,43423.0,55.7454,55.7633,55.656,55.7096,43423.0
2015-09-30 15:20:00,62.3,62.36,62.24,62.24,65361.0,55.7007,55.7544,55.6471,55.6471,65361.0
2015-09-30 15:25:00,62.24,62.33,62.23,62.32,39181.0,55.6471,55.7275,55.6381,55.7186,39181.0
2015-09-30 15:30:00,62.33,62.46,62.3,62.46,66625.0,55.7275,55.8438,55.7007,55.8438,66625.0
2015-09-30 15:35:00,62.46,62.53,62.46,62.51,78930.0,55.8438,55.9063,55.8438,55.8885,78930.0
2015-09-30 15:40:00,62.51,62.63,62.49,62.62,83534.0,55.8885,55.9958,55.8706,55.9868,83534.0
2015-09-30 15:45:00,62.61,62.63,62.55,62.61,81756.0,55.9779,55.9958,55.9242,55.9779,81756.0
2015-09-30 15:50:00,62.62,62.65,62.55,62.62,141766.0,55.9868,56.0136,55.9242,55.9868,141766.0
2015-09-30 15:55:00,62.63,62.7,62.57,62.59,227888.0,55.9958,56.0583,55.9421,55.96,227888.0
2015-10-01 09:30:00,62.95,63.56,62.61,63.55,138716.0,56.2819,56.8272,55.9779,56.8183,138716.0
2015-10-01 09:35:00,63.55,63.55,63.07,63.16,63073.0,56.8183,56.8183,56.3891,56.4696,63073.0
2015-10-01 09:40:00,63.11,63.15,63.02,63.11,61960.0,56.4249,56.4607,56.3444,56.4249,61960.0
2015-10-01 09:45:00,63.1,63.2,63.08,63.18,46861.0,56.416,56.5054,56.3981,56.4875,46861.0
2015-10-01 09:50:00,63.18,63.27,62.94,62.94,61527.0,56.4875,56.568,56.2729,56.2729,61527.0
2015-10-01 09:55:00,62.94,62.94,62.58,62.63,32185.0,56.2729,56.2729,55.951,55.9958,32185.0
2015-10-01 10:00:00,62.66,62.99,62.63,62.96,99681.0,56.0226,56.3176,55.9958,56.2908,99681.0
2015-10-01 10:05:00,62.96,63.15,62.94,63.12,38250.0,56.2908,56.4607,56.2729,56.4338,38250.0
2015-10-01 10:10:00,63.1,63.24,63.1,63.2,39802.0,56.416,56.5411,56.416,56.5054,39802.0
2015-10-01 10:15:00,63.2,63.36,63.2,63.26,50203.0,56.5054,56.6484,56.5054,56.559,50203.0
2015-10-01 10:20:00,63.26,63.32,63.06,63.06,33893.0,56.559,56.6127,56.3802,56.3802,33893.0
2015-10-01 10:25:00,63.06,63.11,62.97,63.08,31776.0,56.3802,56.4249,56.2997,56.3981,31776.0
2015-10-01 10:30:00,63.09,63.23,63.09,63.11,40336.0,56.407,56.5322,56.407,56.4249,40336.0
2015-10-01 10:35:00,63.1,63.2,63.07,63.2,102349.0,56.416,56.5054,56.3891,56.5054,102349.0
2015-10-01 10:40:00,63.2,63.35,63.06,63.12,37565.0,56.5054,56.6395,56.3802,56.4338,37565.0
2015-10-01 10:45:00,63.11,63.23,63.07,63.2,52171.0,56.4249,56.5322,56.3891,56.5054,52171.0
2015-10-01 10:50:00,63.19,63.26,63.0,63.01,33229.0,56.4964,56.559,56.3266,56.3355,33229.0
2015-10-01 10:55:00,63.0,63.08,62.91,62.91,28646.0,56.3266,56.3981,56.2461,56.2461,28646.0
2015-10-01 11:00:00,62.93,62.93,62.79,62.86,38783.0,56.264,56.264,56.1388,56.2014,38783.0
2015-10-01 11:05:00,62.87,63.06,62.79,63.01,30356.0,56.2103,56.3802,56.1388,56.3355,30356.0
2015-10-01 11:10:00,63.01,63.11,63.01,63.03,25682.0,56.3355,56.4249,56.3355,56.3534,25682.0
2015-10-01 11:15:00,63.03,63.07,62.98,63.01,37876.0,56.3534,56.3891,56.3087,56.3355,37876.0
2015-10-01 11:20:00,63.0,63.01,62.91,63.01,36115.0,56.3266,56.3355,56.2461,56.3355,36115.0
2015-10-01 11:25:00,63.0,63.12,62.98,62.99,30041.0,56.3266,56.4338,56.3087,56.3176,30041.0
2015-10-01 11:30:00,62.98,63.05,62.95,62.97,37132.0,56.3087,56.3713,56.2819,56.2997,37132.0
2015-10-01 11:35:00,62.96,62.98,62.78,62.89,39573.0,56.2908,56.3087,56.1299,56.2282,39573.0
2015-10-01 11:40:00,62.88,62.89,62.77,62.86,21826.0,56.2193,56.2282,56.1209,56.2014,21826.0
2015-10-01 11:45:00,62.87,62.87,62.68,62.77,28600.0,56.2103,56.2103,56.0405,56.1209,28600.0
2015-10-01 11:50:00,62.78,62.78,62.56,62.56,18578.0,56.1299,56.1299,55.9332,55.9332,18578.0
2015-10-01 11:55:00,62.55,62.55,62.42,62.53,39982.0,55.9242,55.9242,55.808,55.9063,39982.0
2015-10-01 12:00:00,62.51,62.51,62.42,62.43,11000.0,55.8885,55.8885,55.808,55.8169,11000.0
2015-10-01 12:05:00,62.42,62.42,62.23,62.28,22137.0,55.808,55.808,55.6381,55.6828,22137.0
2015-10-01 12:10:00,62.28,62.35,62.24,62.32,10603.0,55.6828,55.7454,55.6471,55.7186,10603.0
2015-10-01 12:15:00,62.33,62.35,62.26,62.34,19978.0,55.7275,55.7454,55.6649,55.7365,19978.0
2015-10-01 12:20:00,62.35,62.39,62.31,62.31,20928.0,55.7454,55.7812,55.7096,55.7096,20928.0
2015-10-01 12:25:00,62.31,62.5,62.31,62.47,17519.0,55.7096,55.8795,55.7096,55.8527,17519.0
2015-10-01 12:30:00,62.47,62.57,62.47,62.54,17565.0,55.8527,55.9421,55.8527,55.9153,17565.0
2015-10-01 12:35:00,62.52,62.61,62.48,62.59,20335.0,55.8974,55.9779,55.8616,55.96,20335.0
2015-10-01 12:40:00,62.59,62.62,62.53,62.56,23617.0,55.96,55.9868,55.9063,55.9332,23617.0
2015-10-01 12:45:00,62.56,62.57,62.48,62.48,21002.0,55.9332,55.9421,55.8616,55.8616,21002.0
2015-10-01 12:50:00,62.49,62.51,62.47,62.47,17643.0,55.8706,55.8885,55.8527,55.8527,17643.0
2015-10-01 12:55:00,62.48,62.63,62.48,62.62,27545.0,55.8616,55.9958,55.8616,55.9868,27545.0
2015-10-01 13:00:00,62.62,62.63,62.49,62.49,44900.0,55.9868,55.9958,55.8706,55.8706,44900.0
2015-10-01 13:05:00,62.5,62.52,62.47,62.52,14415.0,55.8795,55.8974,55.8527,55.8974,14415.0
2015-10-01 13:10:00,62.52,62.55,62.46,62.47,25064.0,55.8974,55.9242,55.8438,55.8527,25064.0
2015-10-01 13:15:00,62.47,62.66,62.47,62.64,24611.0,55.8527,56.0226,55.8527,56.0047,24611.0
2015-10-01 13:20:00,62.61,62.66,62.51,62.61,44931.0,55.9779,56.0226,55.8885,55.9779,44931.0
2015-10-01 13:25:00,62.6,62.66,62.53,62.57,22768.0,55.9689,56.0226,55.9063,55.9421,22768.0
2015-10-01 13:30:00,62.57,62.65,62.56,62.62,29835.0,55.9421,56.0136,55.9332,55.9868,29835.0
2015-10-01 13:35:00,62.62,62.75,62.6,62.73,34950.0,55.9868,56.103,55.9689,56.0852,34950.0
2015-10-01 13:40:00,62.73,62.73,62.62,62.67,26211.0,56.0852,56.0852,55.9868,56.0315,26211.0
2015-10-01 13:45:00,62.66,62.73,62.65,62.73,18300.0,56.0226,56.0852,56.0136,56.0852,18300.0
2015-10-01 13:50:00,62.74,62.8,62.67,62.79,30856.0,56.0941,56.1477,56.0315,56.1388,30856.0
2015-10-01 13:55:00,62.79,62.96,62.78,62.96,31976.0,56.1388,56.2908,56.1299,56.2908,31976.0
2015-10-01 14:00:00,62.97,62.97,62.78,62.79,22936.0,56.2997,56.2997,56.1299,56.1388,22936.0
2015-10-01 14:05:00,62.79,63.05,62.79,63.03,31367.0,56.1388,56.3713,56.1388,56.3534,31367.0
2015-10-01 14:10:00,63.04,63.13,63.04,63.1,24388.0,56.3623,56.4428,56.3623,56.416,24388.0
2015-10-01 14:15:00,63.09,63.16,63.06,63.1,28999.0,56.407,56.4696,56.3802,56.416,28999.0
2015-10-01 14:20:00,63.13,63.15,63.0,63.06,34678.0,56.4428,56.4607,56.3266,56.3802,34678.0
2015-10-01 14:25:00,63.06,63.16,63.0,63.14,41229.0,56.3802,56.4696,56.3266,56.4517,41229.0
2015-10-01 14:30:00,63.14,63.26,63.14,63.16,24943.0,56.4517,56.559,56.4517,56.4696,24943.0
2015-10-01 14:35:00,63.15,63.21,63.1,63.17,31994.0,56.4607,56.5143,56.416,56.4785,31994.0
2015-10-01 14:40:00,63.16,63.2,63.09,63.1,22009.0,56.4696,56.5054,56.407,56.416,22009.0
2015-10-01 14:45:00,63.11,63.13,62.98,63.0,25339.0,56.4249,56.4428,56.3087,56.3266,25339.0
2015-10-01 14:50:00,63.0,63.12,62.97,63.12,23695.0,56.3266,56.4338,56.2997,56.4338,23695.0
2015-10-01 14:55:00,63.12,63.26,63.12,63.2,28582.0,56.4338,56.559,56.4338,56.5054,28582.0
2015-10-01 15:00:00,63.19,63.26,63.18,63.18,24557.0,56.4964,56.559,56.4875,56.4875,24557.0
2015-10-01 15:05:00,63.18,63.2,63.08,63.14,46758.0,56.4875,56.5054,56.3981,56.4517,46758.0
2015-10-01 15:10:00,63.14,63.27,63.09,63.27,32663.0,56.4517,56.568,56.407,56.568,32663.0
2015-10-01 15:15:00,63.27,63.27,63.18,63.22,29565.0,56.568,56.568,56.4875,56.5233,29565.0
2015-10-01 15:20:00,63.21,63.23,63.09,63.12,27159.0,56.5143,56.5322,56.407,56.4338,27159.0
2015-10-01 15:25:00,63.12,63.18,63.01,63.12,42514.0,56.4338,56.4875,56.3355,56.4338,42514.0
2015-10-01 15:30:00,63.1,63.13,63.06,63.12,42702.0,56.416,56.4428,56.3802,56.4338,42702.0
2015-10-01 15:35:00,63.12,63.12,62.88,62.9,80167.0,56.4338,56.4338,56.2193,56.2371,80167.0
2015-10-01 15:40:00,62.9,62.97,62.89,62.96,28259.0,56.2371,56.2997,56.2282,56.2908,28259.0
2015-10-01 15:45:00,62.96,63.16,62.95,63.16,50169.0,56.2908,56.4696,56.2819,56.4696,50169.0
2015-10-01 15:50:00,63.16,63.21,63.14,63.18,56392.0,56.4696,56.5143,56.4517,56.4875,56392.0
2015-10-01 15:55:00,63.19,63.32,63.19,63.27,163867.0,56.4964,56.6127,56.4964,56.568,163867.0
2015-10-02 09:30:00,62.1,62.29,61.96,61.98,77173.0,55.5219,55.6918,55.3967,55.4146,77173.0
2015-10-02 09:35:00,61.96,62.08,61.79,61.93,29299.0,55.3967,55.504,55.2447,55.3699,29299.0
2015-10-02 09:40:00,61.9,61.99,61.83,61.85,29555.0,55.3431,55.4235,55.2805,55.2984,29555.0
2015-10-02 09:45:00,61.85,61.86,61.6,61.66,33820.0,55.2984,55.3073,55.0749,55.1285,33820.0
2015-10-02 09:50:00,61.65,61.68,61.46,61.68,33112.0,55.1196,55.1464,54.9497,55.1464,33112.0
2015-10-02 09:55:00,61.72,61.77,61.54,61.77,28340.0,55.1821,55.2268,55.0212,55.2268,28340.0
2015-10-02 10:00:00,61.72,61.74,61.35,61.35,48400.0,55.1821,55.2,54.8513,54.8513,48400.0
2015-10-02 10:05:00,61.33,61.52,61.27,61.52,50976.0,54.8335,55.0033,54.7798,55.0033,50976.0
2015-10-02 10:10:00,61.53,61.67,61.5,61.61,35165.0,55.0123,55.1374,54.9854,55.0838,35165.0
2015-10-02 10:15:00,61.63,61.83,61.58,61.59,50223.0,55.1017,55.2805,55.057,55.0659,50223.0
2015-10-02 10:20:00,61.6,61.65,61.5,61.53,27904.0,55.0749,55.1196,54.9854,55.0123,27904.0
2015-10-02 10:25:00,61.52,61.7,61.45,61.62,88533.0,55.0033,55.1643,54.9407,55.0927,88533.0
2015-10-02 10:30:00,61.63,61.64,61.54,61.59,41471.0,55.1017,55.1106,55.0212,55.0659,41471.0
2015-10-02 10:35:00,61.57,61.7,61.46,61.7,21631.0,55.048,55.1643,54.9497,55.1643,21631.0
2015-10-02 10:40:00,61.69,61.86,61.67,61.79,35806.0,55.1553,55.3073,55.1374,55.2447,35806.0
2015-10-02 10:45:00,61.77,61.81,61.69,61.79,12417.0,55.2268,55.2626,55.1553,55.2447,12417.0
2015-10-02 10:50:00,61.81,61.83,61.64,61.66,22790.0,55.2626,55.2805,55.1106,55.1285,22790.0
2015-10-02 10:55:00,61.65,61.8,61.63,61.78,37208.0,55.1196,55.2537,55.1017,55.2358,37208.0
2015-10-02 11:00:00,61.79,61.86,61.73,61.78,30091.0,55.2447,55.3073,55.1911,55.2358,30091.0
2015-10-02 11:05:00,61.78,61.86,61.71,61.74,47234.0,55.2358,55.3073,55.1732,55.2,47234.0
2015-10-02 11:10:00,61.74,61.74,61.63,61.63,33637.0,55.2,55.2,55.1017,55.1017,33637.0
2015-10-02 11:15:00,61.62,61.63,61.46,61.5,33308.0,55.0927,55.1017,54.9497,54.9854,33308.0
2015-10-02 11:20:00,61.5,61.51,61.4,61.42,31994.0,54.9854,54.9944,54.896,54.9139,31994.0
2015-10-02 11:25:00,61.41,61.73,61.41,61.7,16584.0,54.905,55.1911,54.905,55.1643,16584.0
2015-10-02 11:30:00,61.72,61.73,61.65,61.72,31229.0,55.1821,55.1911,55.1196,55.1821,31229.0
2015-10-02 11:35:00,61.72,61.75,61.61,61.62,32472.0,55.1821,55.209,55.0838,55.0927,32472.0
2015-10-02 11:40:00,61.62,61.67,61.57,61.61,10965.0,55.0927,55.1374,55.048,55.0838,10965.0
2015-10-02 11:45:00,61.62,61.66,61.55,61.57,20924.0,55.0927,55.1285,55.0302,55.048,20924.0
2015-10-02 11:50:00,61.57,61.63,61.51,61.62,20797.0,55.048,55.1017,54.9944,55.0927,20797.0
2015-10-02 11:55:00,61.62,61.62,61.51,61.52,42133.0,55.0927,55.0927,54.9944,55.0033,42133.0
2015-10-02 12:00:00,61.52,61.57,61.47,61.51,24367.0,55.0033,55.048,54.9586,54.9944,24367.0
2015-10-02 12:05:00,61.51,61.76,61.5,61.69,22356.0,54.9944,55.2179,54.9854,55.1553,22356.0
2015-10-02 12:10:00,61.7,61.82,61.69,61.82,39557.0,55.1643,55.2716,55.1553,55.2716,39557.0
2015-10-02 12:15:00,61.81,61.92,61.8,61.89,15101.0,55.2626,55.361,55.2537,55.3341,15101.0
2015-10-02 12:20:00,61.89,61.93,61.8,61.81,16862.0,55.3341,55.3699,55.2537,55.2626,16862.0
2015-10-02 12:25:00,61.81,61.85,61.79,61.85,13700.0,55.2626,55.2984,55.2447,55.2984,13700.0
2015-10-02 12:30:00,61.86,62.06,61.86,61.96,49677.0,55.3073,55.4861,55.3073,55.3967,49677.0
2015-10-02 12:35:00,61.95,62.0,61.94,61.95,19570.0,55.3878,55.4325,55.3788,55.3878,19570.0
2015-10-02 12:40:00,61.96,62.02,61.95,62.0,66508.0,55.3967,55.4504,55.3878,55.4325,66508.0
2015-10-02 12:45:00,62.02,62.18,62.01,62.05,26980.0,55.4504,55.5934,55.4414,55.4772,26980.0
2015-10-02 12:50:00,62.09,62.22,62.04,62.18,23138.0,55.513,55.6292,55.4682,55.5934,23138.0
2015-10-02 12:55:00,62.18,62.21,62.11,62.12,24532.0,55.5934,55.6202,55.5308,55.5398,24532.0
2015-10-02 13:00:00,62.13,62.2,62.1,62.13,24462.0,55.5487,55.6113,55.5219,55.5487,24462.0
2015-10-02 13:05:00,62.14,62.27,62.11,62.25,29105.0,55.5577,55.6739,55.5308,55.656,29105.0
2015-10-02 13:10:00,62.25,62.35,62.24,62.34,53699.0,55.656,55.7454,55.6471,55.7365,53699.0
2015-10-02 13:15:00,62.35,62.39,62.25,62.31,16450.0,55.7454,55.7812,55.656,55.7096,16450.0
2015-10-02 13:20:00,62.32,62.33,62.2,62.21,15862.0,55.7186,55.7275,55.6113,55.6202,15862.0
2015-10-02 13:25:00,62.21,62.29,62.18,62.21,24464.0,55.6202,55.6918,55.5934,55.6202,24464.0
2015-10-02 13:30:00,62.22,62.3,62.21,62.29,30300.0,55.6292,55.7007,55.6202,55.6918,30300.0
2015-10-02 13:35:00,62.29,62.32,62.19,62.2,34398.0,55.6918,55.7186,55.6024,55.6113,34398.0
2015-10-02 13:40:00,62.2,62.25,62.15,62.24,12342.0,55.6113,55.656,55.5666,55.6471,12342.0
2015-10-02 13:45:00,62.23,62.34,62.23,62.31,10044.0,55.6381,55.7365,55.6381,55.7096,10044.0
2015-10-02 13:50:00,62.32,62.35,62.24,62.24,30712.0,55.7186,55.7454,55.6471,55.6471,30712.0
2015-10-02 13:55:00,62.24,62.3,62.2,62.24,19284.0,55.6471,55.7007,55.6113,55.6471,19284.0
2015-10-02 14:00:00,62.25,62.33,62.21,62.33,10118.0,55.656,55.7275,55.6202,55.7275,10118.0
2015-10-02 14:05:00,62.34,62.45,62.31,62.45,17259.0,55.7365,55.8348,55.7096,55.8348,17259.0
2015-10-02 14:10:00,62.44,62.44,62.3,62.31,18741.0,55.8259,55.8259,55.7007,55.7096,18741.0
2015-10-02 14:15:00,62.31,62.36,62.27,62.33,20623.0,55.7096,55.7544,55.6739,55.7275,20623.0
2015-10-02 14:20:00,62.32,62.36,62.28,62.36,15550.0,55.7186,55.7544,55.6828,55.7544,15550.0
2015-10-02 14:25:00,62.36,62.46,62.35,62.42,13750.0,55.7544,55.8438,55.7454,55.808,13750.0
2015-10-02 14:30:00,62.43,62.53,62.43,62.52,30310.0,55.8169,55.9063,55.8169,55.8974,30310.0
2015-10-02 14:35:00,62.53,62.62,62.52,62.62,26075.0,55.9063,55.9868,55.8974,55.9868,26075.0
2015-10-02 14:40:00,62.62,62.66,62.5,62.55,34047.0,55.9868,56.0226,55.8795,55.9242,34047.0
2015-10-02 14:45:00,62.56,62.61,62.53,62.53,25855.0,55.9332,55.9779,55.9063,55.9063,25855.0
2015-10-02 14:50:00,62.52,62.58,62.47,62.54,20334.0,55.8974,55.951,55.8527,55.9153,20334.0
2015-10-02 14:55:00,62.55,62.58,62.4,62.4,18133.0,55.9242,55.951,55.7901,55.7901,18133.0
2015-10-02 15:00:00,62.4,62.49,62.38,62.49,17744.0,55.7901,55.8706,55.7722,55.8706,17744.0
2015-10-02 15:05:00,62.49,62.61,62.43,62.61,22836.0,55.8706,55.9779,55.8169,55.9779,22836.0
2015-10-02 15:10:00,62.62,62.71,62.57,62.71,36869.0,55.9868,56.0673,55.9421,56.0673,36869.0
2015-10-02 15:15:00,62.71,62.85,62.71,62.84,33197.0,56.0673,56.1924,56.0673,56.1835,33197.0
2015-10-02 15:20:00,62.83,62.88,62.79,62.84,28716.0,56.1746,56.2193,56.1388,56.1835,28716.0
2015-10-02 15:25:00,62.85,62.94,62.81,62.92,44963.0,56.1924,56.2729,56.1567,56.255,44963.0
2015-10-02 15:30:00,62.92,63.0,62.9,63.0,49252.0,56.255,56.3266,56.2371,56.3266,49252.0
2015-10-02 15:35:00,62.99,63.09,62.98,63.0,56590.0,56.3176,56.407,56.3087,56.3266,56590.0
2015-10-02 15:40:00,63.0,63.05,62.98,63.02,34073.0,56.3266,56.3713,56.3087,56.3444,34073.0
2015-10-02 15:45:00,63.02,63.12,63.02,63.12,45242.0,56.3444,56.4338,56.3444,56.4338,45242.0
2015-10-02 15:50:00,63.13,63.2,63.09,63.18,73996.0,56.4428,56.5054,56.407,56.4875,73996.0
2015-10-02 15:55:00,63.18,63.28,63.09,63.27,153377.0,56.4875,56.5769,56.407,56.568,153377.0
2015-10-05 09:30:00,63.91,63.97,63.6,63.84,62152.0,57.1402,57.1938,56.863,57.0776,62152.0
2015-10-05 09:35:00,63.86,64.16,63.84,64.15,40759.0,57.0955,57.3637,57.0776,57.3547,40759.0
2015-10-05 09:40:00,64.15,64.17,64.09,64.15,22961.0,57.3547,57.3726,57.3011,57.3547,22961.0
2015-10-05 09:45:00,64.15,64.27,64.15,64.27,44846.0,57.3547,57.462,57.3547,57.462,44846.0
2015-10-05 09:50:00,64.27,64.42,64.25,64.41,35154.0,57.462,57.5961,57.4441,57.5872,35154.0
2015-10-05 09:55:00,64.39,64.49,64.37,64.43,23126.0,57.5693,57.6587,57.5514,57.6051,23126.0
2015-10-05 10:00:00,64.43,64.44,64.23,64.27,59235.0,57.6051,57.614,57.4263,57.462,59235.0
2015-10-05 10:05:00,64.28,64.32,64.25,64.25,37462.0,57.471,57.5067,57.4441,57.4441,37462.0
2015-10-05 10:10:00,64.25,64.32,64.25,64.3,31097.0,57.4441,57.5067,57.4441,57.4889,31097.0
2015-10-05 10:15:00,64.29,64.38,64.29,64.34,33672.0,57.4799,57.5604,57.4799,57.5246,33672.0
2015-10-05 10:20:00,64.36,64.5,64.36,64.48,15496.0,57.5425,57.6677,57.5425,57.6498,15496.0
2015-10-05 10:25:00,64.48,64.5,64.43,64.47,21554.0,57.6498,57.6677,57.6051,57.6408,21554.0
2015-10-05 10:30:00,64.47,64.66,64.47,64.6,47164.0,57.6408,57.8107,57.6408,57.7571,47164.0
2015-10-05 10:35:00,64.62,64.68,64.61,64.67,31392.0,57.775,57.8286,57.766,57.8197,31392.0
2015-10-05 10:40:00,64.68,64.68,64.57,64.64,44348.0,57.8286,57.8286,57.7303,57.7928,44348.0
2015-10-05 10:45:00,64.64,64.65,64.55,64.63,36383.0,57.7928,57.8018,57.7124,57.7839,36383.0
2015-10-05 10:50:00,64.64,64.77,64.59,64.73,31947.0,57.7928,57.9091,57.7481,57.8733,31947.0
2015-10-05 10:55:00,64.73,64.78,64.69,64.75,31098.0,57.8733,57.918,57.8375,57.8912,31098.0
2015-10-05 11:00:00,64.75,64.82,64.74,64.81,27526.0,57.8912,57.9538,57.8822,57.9448,27526.0
2015-10-05 11:05:00,64.81,64.87,64.81,64.85,20388.0,57.9448,57.9985,57.9448,57.9806,20388.0
2015-10-05 11:10:00,64.85,64.94,64.84,64.91,20044.0,57.9806,58.0611,57.9717,58.0342,20044.0
2015-10-05 11:15:00,64.92,64.93,64.82,64.82,32428.0,58.0432,58.0521,57.9538,57.9538,32428.0
2015-10-05 11:20:00,64.82,64.93,64.77,64.91,25681.0,57.9538,58.0521,57.9091,58.0342,25681.0
2015-10-05 11:25:00,64.91,64.93,64.8,64.81,22683.0,58.0342,58.0521,57.9359,57.9448,22683.0
2015-10-05 11:30:00,64.82,64.85,64.73,64.76,19472.0,57.9538,57.9806,57.8733,57.9001,19472.0
2015-10-05 11:35:00,64.77,64.77,64.7,64.71,11539.0,57.9091,57.9091,57.8465,57.8554,11539.0
2015-10-05 11:40:00,64.71,64.75,64.69,64.69,16319.0,57.8554,57.8912,57.8375,57.8375,16319.0
2015-10-05 11:45:00,64.67,64.79,64.67,64.79,16267.0,57.8197,57.9269,57.8197,57.9269,16267.0
2015-10-05 11:50:00,64.79,64.87,64.78,64.86,13504.0,57.9269,57.9985,57.918,57.9895,13504.0
2015-10-05 11:55:00,64.86,64.88,64.84,64.88,35153.0,57.9895,58.0074,57.9717,58.0074,35153.0
2015-10-05 12:00:00,64.87,64.91,64.83,64.84,37159.0,57.9985,58.0342,57.9627,57.9717,37159.0
2015-10-05 12:05:00,64.84,64.93,64.84,64.92,25776.0,57.9717,58.0521,57.9717,58.0432,25776.0
2015-10-05 12:10:00,64.93,64.97,64.9,64.97,19608.0,58.0521,58.0879,58.0253,58.0879,19608.0
2015-10-05 12:15:00,64.97,65.05,64.96,65.0,28168.0,58.0879,58.1594,58.0789,58.1147,28168.0
2015-10-05 12:20:00,65.0,65.0,64.85,64.86,23543.0,58.1147,58.1147,57.9806,57.9895,23543.0
2015-10-05 12:25:00,64.86,64.92,64.85,64.89,25216.0,57.9895,58.0432,57.9806,58.0164,25216.0
2015-10-05 12:30:00,64.89,64.91,64.87,64.88,23209.0,58.0164,58.0342,57.9985,58.0074,23209.0
2015-10-05 12:35:00,64.89,64.89,64.82,64.84,22900.0,58.0164,58.0164,57.9538,57.9717,22900.0
2015-10-05 12:40:00,64.83,64.88,64.82,64.88,19250.0,57.9627,58.0074,57.9538,58.0074,19250.0
2015-10-05 12:45:00,64.89,64.92,64.84,64.85,24423.0,58.0164,58.0432,57.9717,57.9806,24423.0
2015-10-05 12:50:00,64.86,64.88,64.81,64.81,13490.0,57.9895,58.0074,57.9448,57.9448,13490.0
2015-10-05 12:55:00,64.81,64.83,64.77,64.8,17674.0,57.9448,57.9627,57.9091,57.9359,17674.0
2015-10-05 13:00:00,64.81,64.85,64.78,64.84,12121.0,57.9448,57.9806,57.918,57.9717,12121.0
2015-10-05 13:05:00,64.84,64.94,64.83,64.94,24905.0,57.9717,58.0611,57.9627,58.0611,24905.0
2015-10-05 13:10:00,64.95,65.06,64.94,65.05,22736.0,58.07,58.1683,58.0611,58.1594,22736.0
2015-10-05 13:15:00,65.05,65.11,65.04,65.06,13259.0,58.1594,58.213,58.1505,58.1683,13259.0
2015-10-05 13:20:00,65.06,65.08,65.05,65.06,10392.0,58.1683,58.1862,58.1594,58.1683,10392.0
2015-10-05 13:25:00,65.06,65.07,64.99,65.01,19920.0,58.1683,58.1773,58.1058,58.1236,19920.0
2015-10-05 13:30:00,65.01,65.02,64.98,64.99,13745.0,58.1236,58.1326,58.0968,58.1058,13745.0
2015-10-05 13:35:00,64.99,65.01,64.95,64.99,23163.0,58.1058,58.1236,58.07,58.1058,23163.0
2015-10-05 13:40:00,64.98,64.99,64.91,64.93,10500.0,58.0968,58.1058,58.0342,58.0521,10500.0
2015-10-05 13:45:00,64.94,65.03,64.94,65.02,13163.0,58.0611,58.1415,58.0611,58.1326,13163.0
2015-10-05 13:50:00,65.02,65.02,64.96,64.99,15686.0,58.1326,58.1326,58.0789,58.1058,15686.0
2015-10-05 13:55:00,65.0,65.02,64.98,64.99,13142.0,58.1147,58.1326,58.0968,58.1058,13142.0
2015-10-05 14:00:00,64.99,65.02,64.98,64.99,25337.0,58.1058,58.1326,58.0968,58.1058,25337.0
2015-10-05 14:05:00,65.0,65.03,64.98,65.01,19740.0,58.1147,58.1415,58.0968,58.1236,19740.0
2015-10-05 14:10:00,65.01,65.06,64.99,65.03,29785.0,58.1236,58.1683,58.1058,58.1415,29785.0
2015-10-05 14:15:00,65.03,65.06,65.02,65.04,32491.0,58.1415,58.1683,58.1326,58.1505,32491.0
2015-10-05 14:20:00,65.04,65.08,65.03,65.05,25688.0,58.1505,58.1862,58.1415,58.1594,25688.0
2015-10-05 14:25:00,65.05,65.08,65.01,65.06,56276.0,58.1594,58.1862,58.1236,58.1683,56276.0
2015-10-05 14:30:00,65.06,65.09,65.05,65.08,72024.0,58.1683,58.1952,58.1594,58.1862,72024.0
2015-10-05 14:35:00,65.08,65.18,65.08,65.17,30803.0,58.1862,58.2756,58.1862,58.2667,30803.0
2015-10-05 14:40:00,65.17,65.24,65.16,65.19,16876.0,58.2667,58.3293,58.2578,58.2846,16876.0
2015-10-05 14:45:00,65.19,65.2,65.08,65.08,22690.0,58.2846,58.2935,58.1862,58.1862,22690.0
2015-10-05 14:50:00,65.08,65.18,65.07,65.12,25909.0,58.1862,58.2756,58.1773,58.222,25909.0
2015-10-05 14:55:00,65.11,65.17,65.1,65.16,31422.0,58.213,58.2667,58.2041,58.2578,31422.0
2015-10-05 15:00:00,65.15,65.26,65.14,65.26,43072.0,58.2488,58.3472,58.2399,58.3472,43072.0
2015-10-05 15:05:00,65.25,65.26,65.21,65.22,80406.0,58.3382,58.3472,58.3025,58.3114,80406.0
2015-10-05 15:10:00,65.21,65.24,65.18,65.23,52559.0,58.3025,58.3293,58.2756,58.3203,52559.0
2015-10-05 15:15:00,65.23,65.24,65.17,65.17,30186.0,58.3203,58.3293,58.2667,58.2667,30186.0
2015-10-05 15:20:00,65.17,65.21,65.15,65.17,45843.0,58.2667,58.3025,58.2488,58.2667,45843.0
2015-10-05 15:25:00,65.18,65.19,65.16,65.16,21866.0,58.2756,58.2846,58.2578,58.2578,21866.0
2015-10-05 15:30:00,65.16,65.24,65.15,65.23,39343.0,58.2578,58.3293,58.2488,58.3203,39343.0
2015-10-05 15:35:00,65.23,65.24,65.11,65.15,52695.0,58.3203,58.3293,58.213,58.2488,52695.0
2015-10-05 15:40:00,65.15,65.16,65.05,65.07,40143.0,58.2488,58.2578,58.1594,58.1773,40143.0
2015-10-05 15:45:00,65.08,65.11,65.07,65.1,69869.0,58.1862,58.213,58.1773,58.2041,69869.0
2015-10-05 15:50:00,65.1,65.13,65.07,65.09,103906.0,58.2041,58.2309,58.1773,58.1952,103906.0
2015-10-05 15:55:00,65.09,65.13,65.06,65.11,106790.0,58.1952,58.2309,58.1683,58.213,106790.0
2015-10-06 09:30:00,64.81,64.98,64.72,64.98,37838.0,57.9448,58.0968,57.8644,58.0968,37838.0
2015-10-06 09:35:00,64.87,64.96,64.83,64.9,28490.0,57.9985,58.0789,57.9627,58.0253,28490.0
2015-10-06 09:40:00,64.9,65.03,64.89,64.95,33216.0,58.0253,58.1415,58.0164,58.07,33216.0
2015-10-06 09:45:00,64.96,65.01,64.92,64.98,23575.0,58.0789,58.1236,58.0432,58.0968,23575.0
2015-10-06 09:50:00,64.99,65.07,64.95,65.0,44116.0,58.1058,58.1773,58.07,58.1147,44116.0
2015-10-06 09:55:00,65.0,65.12,64.98,65.09,51127.0,58.1147,58.222,58.0968,58.1952,51127.0
2015-10-06 10:00:00,65.08,65.08,65.0,65.04,19056.0,58.1862,58.1862,58.1147,58.1505,19056.0
2015-10-06 10:05:00,65.03,65.07,64.96,65.05,40116.0,58.1415,58.1773,58.0789,58.1594,40116.0
2015-10-06 10:10:00,65.05,65.21,65.05,65.21,17606.0,58.1594,58.3025,58.1594,58.3025,17606.0
2015-10-06 10:15:00,65.21,65.21,65.12,65.13,19603.0,58.3025,58.3025,58.222,58.2309,19603.0
2015-10-06 10:20:00,65.12,65.19,65.05,65.06,23287.0,58.222,58.2846,58.1594,58.1683,23287.0
2015-10-06 10:25:00,65.05,65.07,64.88,64.91,60757.0,58.1594,58.1773,58.0074,58.0342,60757.0
2015-10-06 10:30:00,64.89,64.95,64.83,64.85,38971.0,58.0164,58.07,57.9627,57.9806,38971.0
2015-10-06 10:35:00,64.85,64.85,64.74,64.81,19868.0,57.9806,57.9806,57.8822,57.9448,19868.0
2015-10-06 10:40:00,64.83,64.86,64.75,64.77,22746.0,57.9627,57.9895,57.8912,57.9091,22746.0
2015-10-06 10:45:00,64.77,64.83,64.73,64.73,31884.0,57.9091,57.9627,57.8733,57.8733,31884.0
2015-10-06 10:50:00,64.73,64.74,64.66,64.66,15710.0,57.8733,57.8822,57.8107,57.8107,15710.0
2015-10-06 10:55:00,64.65,64.7,64.64,64.69,11011.0,57.8018,57.8465,57.7928,57.8375,11011.0
2015-10-06 11:00:00,64.68,64.71,64.63,64.66,25914.0,57.8286,57.8554,57.7839,57.8107,25914.0
2015-10-06 11:05:00,64.66,64.67,64.59,64.67,21957.0,57.8107,57.8197,57.7481,57.8197,21957.0
2015-10-06 11:10:00,64.67,64.69,64.56,64.58,23814.0,57.8197,57.8375,57.7213,57.7392,23814.0
2015-10-06 11:15:00,64.57,64.71,64.55,64.7,21532.0,57.7303,57.8554,57.7124,57.8465,21532.0
2015-10-06 11:20:00,64.68,64.79,64.68,64.77,14063.0,57.8286,57.9269,57.8286,57.9091,14063.0
2015-10-06 11:25:00,64.75,64.81,64.73,64.81,11347.0,57.8912,57.9448,57.8733,57.9448,11347.0
2015-10-06 11:30:00,64.82,64.85,64.71,64.76,21240.0,57.9538,57.9806,57.8554,57.9001,21240.0
2015-10-06 11:35:00,64.76,64.78,64.66,64.72,16358.0,57.9001,57.918,57.8107,57.8644,16358.0
2015-10-06 11:40:00,64.7,64.82,64.69,64.78,40244.0,57.8465,57.9538,57.8375,57.918,40244.0
2015-10-06 11:45:00,64.79,64.91,64.76,64.86,33812.0,57.9269,58.0342,57.9001,57.9895,33812.0
2015-10-06 11:50:00,64.86,64.9,64.82,64.88,40207.0,57.9895,58.0253,57.9538,58.0074,40207.0
2015-10-06 11:55:00,64.88,64.89,64.74,64.82,21655.0,58.0074,58.0164,57.8822,57.9538,21655.0
2015-10-06 12:00:00,64.82,64.89,64.79,64.88,18039.0,57.9538,58.0164,57.9269,58.0074,18039.0
2015-10-06 12:05:00,64.87,64.91,64.82,64.9,19201.0,57.9985,58.0342,57.9538,58.0253,19201.0
2015-10-06 12:10:00,64.9,64.91,64.8,64.82,11371.0,58.0253,58.0342,57.9359,57.9538,11371.0
2015-10-06 12:15:00,64.82,64.84,64.69,64.69,21001.0,57.9538,57.9717,57.8375,57.8375,21001.0
2015-10-06 12:20:00,64.69,64.79,64.68,64.71,20846.0,57.8375,57.9269,57.8286,57.8554,20846.0
2015-10-06 12:25:00,64.71,64.72,64.62,64.64,14709.0,57.8554,57.8644,57.775,57.7928,14709.0
2015-10-06 12:30:00,64.64,64.65,64.58,64.58,18292.0,57.7928,57.8018,57.7392,57.7392,18292.0
2015-10-06 12:35:00,64.57,64.6,64.55,64.57,13341.0,57.7303,57.7571,57.7124,57.7303,13341.0
2015-10-06 12:40:00,64.57,64.63,64.52,64.63,17637.0,57.7303,57.7839,57.6855,57.7839,17637.0
2015-10-06 12:45:00,64.63,64.68,64.61,64.64,7900.0,57.7839,57.8286,57.766,57.7928,7900.0
2015-10-06 12:50:00,64.64,64.67,64.64,64.66,6450.0,57.7928,57.8197,57.7928,57.8107,6450.0
2015-10-06 12:55:00,64.66,64.73,64.65,64.73,15569.0,57.8107,57.8733,57.8018,57.8733,15569.0
2015-10-06 13:00:00,64.73,64.77,64.72,64.73,9032.0,57.8733,57.9091,57.8644,57.8733,9032.0
2015-10-06 13:05:00,64.73,64.79,64.72,64.78,10836.0,57.8733,57.9269,57.8644,57.918,10836.0
2015-10-06 13:10:00,64.78,64.89,64.76,64.88,15402.0,57.918,58.0164,57.9001,58.0074,15402.0
2015-10-06 13:15:00,64.88,64.94,64.87,64.93,12415.0,58.0074,58.0611,57.9985,58.0521,12415.0
2015-10-06 13:20:00,64.94,64.99,64.94,64.97,8961.0,58.0611,58.1058,58.0611,58.0879,8961.0
2015-10-06 13:25:00,64.95,64.97,64.93,64.96,12052.0,58.07,58.0879,58.0521,58.0789,12052.0
2015-10-06 13:30:00,64.96,64.97,64.88,64.88,18977.0,58.0789,58.0879,58.0074,58.0074,18977.0
2015-10-06 13:35:00,64.88,64.89,64.81,64.82,13015.0,58.0074,58.0164,57.9448,57.9538,13015.0
2015-10-06 13:40:00,64.81,64.81,64.72,64.72,15112.0,57.9448,57.9448,57.8644,57.8644,15112.0
2015-10-06 13:45:00,64.71,64.76,64.71,64.76,10785.0,57.8554,57.9001,57.8554,57.9001,10785.0
2015-10-06 13:50:00,64.75,64.85,64.73,64.84,15473.0,57.8912,57.9806,57.8733,57.9717,15473.0
2015-10-06 13:55:00,64.85,64.87,64.81,64.85,22861.0,57.9806,57.9985,57.9448,57.9806,22861.0
2015-10-06 14:00:00,64.85,64.92,64.84,64.91,14835.0,57.9806,58.0432,57.9717,58.0342,14835.0
2015-10-06 14:05:00,64.9,64.94,64.87,64.88,22050.0,58.0253,58.0611,57.9985,58.0074,22050.0
2015-10-06 14:10:00,64.88,65.03,64.88,65.03,17598.0,58.0074,58.1415,58.0074,58.1415,17598.0
2015-10-06 14:15:00,65.04,65.06,64.99,65.01,13150.0,58.1505,58.1683,58.1058,58.1236,13150.0
2015-10-06 14:20:00,65.01,65.02,64.97,64.97,11429.0,58.1236,58.1326,58.0879,58.0879,11429.0
2015-10-06 14:25:00,64.96,64.98,64.87,64.98,11262.0,58.0789,58.0968,57.9985,58.0968,11262.0
2015-10-06 14:30:00,64.99,65.03,64.9,65.0,15320.0,58.1058,58.1415,58.0253,58.1147,15320.0
2015-10-06 14:35:00,65.0,65.02,64.97,65.0,12449.0,58.1147,58.1326,58.0879,58.1147,12449.0
2015-10-06 14:40:00,64.99,65.0,64.86,64.88,11889.0,58.1058,58.1147,57.9895,58.0074,11889.0
2015-10-06 14:45:00,64.88,64.93,64.8,64.9,16773.0,58.0074,58.0521,57.9359,58.0253,16773.0
2015-10-06 14:50:00,64.9,64.94,64.86,64.94,40829.0,58.0253,58.0611,57.9895,58.0611,40829.0
2015-10-06 14:55:00,64.94,64.94,64.82,64.88,13149.0,58.0611,58.0611,57.9538,58.0074,13149.0
2015-10-06 15:00:00,64.87,64.9,64.81,64.87,17921.0,57.9985,58.0253,57.9448,57.9985,17921.0
2015-10-06 15:05:00,64.88,64.93,64.86,64.9,25422.0,58.0074,58.0521,57.9895,58.0253,25422.0
2015-10-06 15:10:00,64.89,64.9,64.76,64.77,14666.0,58.0164,58.0253,57.9001,57.9091,14666.0
2015-10-06 15:15:00,64.77,64.86,64.74,64.83,24042.0,57.9091,57.9895,57.8822,57.9627,24042.0
2015-10-06 15:20:00,64.82,64.92,64.8,64.91,22186.0,57.9538,58.0432,57.9359,58.0342,22186.0
2015-10-06 15:25:00,64.91,64.93,64.84,64.93,12792.0,58.0342,58.0521,57.9717,58.0521,12792.0
2015-10-06 15:30:00,64.92,65.05,64.92,65.01,28758.0,58.0432,58.1594,58.0432,58.1236,28758.0
2015-10-06 15:35:00,65.01,65.01,64.92,64.96,20580.0,58.1236,58.1236,58.0432,58.0789,20580.0
2015-10-06 15:40:00,64.96,64.99,64.92,64.96,32102.0,58.0789,58.1058,58.0432,58.0789,32102.0
2015-10-06 15:45:00,64.96,65.02,64.96,64.99,33796.0,58.0789,58.1326,58.0789,58.1058,33796.0
2015-10-06 15:50:00,64.99,65.01,64.95,65.01,36564.0,58.1058,58.1236,58.07,58.1236,36564.0
2015-10-06 15:55:00,65.0,65.01,64.93,64.99,94803.0,58.1147,58.1236,58.0521,58.1058,94803.0
2015-10-07 09:30:00,65.45,65.68,65.45,65.5,65377.0,58.517,58.7227,58.517,58.5617,65377.0
2015-10-07 09:35:00,65.48,65.64,65.4,65.53,42184.0,58.5439,58.6869,58.4723,58.5886,42184.0
2015-10-07 09:40:00,65.52,65.56,65.12,65.15,28307.0,58.5796,58.6154,58.222,58.2488,28307.0
2015-10-07 09:45:00,65.16,65.45,65.14,65.43,31500.0,58.2578,58.517,58.2399,58.4992,31500.0
2015-10-07 09:50:00,65.44,65.63,65.42,65.57,27530.0,58.5081,58.678,58.4902,58.6243,27530.0
2015-10-07 09:55:00,65.55,65.72,65.55,65.59,25700.0,58.6064,58.7584,58.6064,58.6422,25700.0
2015-10-07 10:00:00,65.59,65.83,65.59,65.76,30092.0,58.6422,58.8568,58.6422,58.7942,30092.0
2015-10-07 10:05:00,65.77,65.81,65.69,65.7,35658.0,58.8031,58.8389,58.7316,58.7406,35658.0
2015-10-07 10:10:00,65.7,65.87,65.7,65.84,30075.0,58.7406,58.8925,58.7406,58.8657,30075.0
2015-10-07 10:15:00,65.82,65.84,65.77,65.84,18142.0,58.8478,58.8657,58.8031,58.8657,18142.0
2015-10-07 10:20:00,65.83,65.87,65.79,65.85,24459.0,58.8568,58.8925,58.821,58.8747,24459.0
2015-10-07 10:25:00,65.84,65.92,65.82,65.9,22620.0,58.8657,58.9372,58.8478,58.9194,22620.0
2015-10-07 10:30:00,65.86,65.88,65.77,65.84,23336.0,58.8836,58.9015,58.8031,58.8657,23336.0
2015-10-07 10:35:00,65.81,65.88,65.78,65.8,16825.0,58.8389,58.9015,58.8121,58.83,16825.0
2015-10-07 10:40:00,65.78,65.8,65.55,65.56,49891.0,58.8121,58.83,58.6064,58.6154,49891.0
2015-10-07 10:45:00,65.54,65.59,65.45,65.46,18526.0,58.5975,58.6422,58.517,58.526,18526.0
2015-10-07 10:50:00,65.45,65.48,65.33,65.46,28430.0,58.517,58.5439,58.4097,58.526,28430.0
2015-10-07 10:55:00,65.45,65.55,65.44,65.52,33895.0,58.517,58.6064,58.5081,58.5796,33895.0
2015-10-07 11:00:00,65.52,65.52,65.32,65.33,14550.0,58.5796,58.5796,58.4008,58.4097,14550.0
2015-10-07 11:05:00,65.31,65.32,65.2,65.26,37574.0,58.3919,58.4008,58.2935,58.3472,37574.0
2015-10-07 11:10:00,65.27,65.27,65.15,65.15,28538.0,58.3561,58.3561,58.2488,58.2488,28538.0
2015-10-07 11:15:00,65.15,65.18,65.0,65.06,36730.0,58.2488,58.2756,58.1147,58.1683,36730.0
2015-10-07 11:20:00,65.06,65.08,64.98,64.98,20748.0,58.1683,58.1862,58.0968,58.0968,20748.0
2015-10-07 11:25:00,64.98,64.98,64.8,64.86,90090.0,58.0968,58.0968,57.9359,57.9895,90090.0
2015-10-07 11:30:00,64.85,64.93,64.82,64.9,72160.0,57.9806,58.0521,57.9538,58.0253,72160.0
2015-10-07 11:35:00,64.9,65.01,64.88,64.99,72790.0,58.0253,58.1236,58.0074,58.1058,72790.0
2015-10-07 11:40:00,65.0,65.01,64.84,64.86,36848.0,58.1147,58.1236,57.9717,57.9895,36848.0
2015-10-07 11:45:00,64.85,65.02,64.8,64.98,38601.0,57.9806,58.1326,57.9359,58.0968,38601.0
2015-10-07 11:50:00,64.96,65.18,64.96,65.16,64025.0,58.0789,58.2756,58.0789,58.2578,64025.0
2015-10-07 11:55:00,65.17,65.26,65.14,65.25,15215.0,58.2667,58.3472,58.2399,58.3382,15215.0
2015-10-07 12:00:00,65.25,65.31,65.19,65.21,35984.0,58.3382,58.3919,58.2846,58.3025,35984.0
2015-10-07 12:05:00,65.2,65.28,65.19,65.26,8959.0,58.2935,58.365,58.2846,58.3472,8959.0
2015-10-07 12:10:00,65.27,65.34,65.24,65.25,15545.0,58.3561,58.4187,58.3293,58.3382,15545.0
2015-10-07 12:15:00,65.25,65.36,65.22,65.35,18005.0,58.3382,58.4366,58.3114,58.4276,18005.0
2015-10-07 12:20:00,65.35,65.37,65.24,65.24,16302.0,58.4276,58.4455,58.3293,58.3293,16302.0
2015-10-07 12:25:00,65.23,65.24,65.07,65.15,17988.0,58.3203,58.3293,58.1773,58.2488,17988.0
2015-10-07 12:30:00,65.14,65.26,65.13,65.24,13483.0,58.2399,58.3472,58.2309,58.3293,13483.0
2015-10-07 12:35:00,65.2,65.3,65.17,65.25,10917.0,58.2935,58.3829,58.2667,58.3382,10917.0
2015-10-07 12:40:00,65.26,65.46,65.19,65.46,19037.0,58.3472,58.526,58.2846,58.526,19037.0
2015-10-07 12:45:00,65.44,65.46,65.39,65.46,15961.0,58.5081,58.526,58.4634,58.526,15961.0
2015-10-07 12:50:00,65.48,65.5,65.4,65.43,16391.0,58.5439,58.5617,58.4723,58.4992,16391.0
2015-10-07 12:55:00,65.44,65.54,65.42,65.49,29325.0,58.5081,58.5975,58.4902,58.5528,29325.0
2015-10-07 13:00:00,65.49,65.53,65.43,65.47,21817.0,58.5528,58.5886,58.4992,58.5349,21817.0
2015-10-07 13:05:00,65.47,65.53,65.46,65.5,59226.0,58.5349,58.5886,58.526,58.5617,59226.0
2015-10-07 13:10:00,65.5,65.56,65.46,65.5,59309.0,58.5617,58.6154,58.526,58.5617,59309.0
2015-10-07 13:15:00,65.5,65.53,65.46,65.47,20633.0,58.5617,58.5886,58.526,58.5349,20633.0
2015-10-07 13:20:00,65.48,65.52,65.45,65.5,19075.0,58.5439,58.5796,58.517,58.5617,19075.0
2015-10-07 13:25:00,65.5,65.53,65.38,65.41,19057.0,58.5617,58.5886,58.4544,58.4813,19057.0
2015-10-07 13:30:00,65.42,65.55,65.42,65.49,51274.0,58.4902,58.6064,58.4902,58.5528,51274.0
2015-10-07 13:35:00,65.51,65.56,65.5,65.54,11601.0,58.5707,58.6154,58.5617,58.5975,11601.0
2015-10-07 13:40:00,65.54,65.63,65.51,65.59,17500.0,58.5975,58.678,58.5707,58.6422,17500.0
2015-10-07 13:45:00,65.6,65.68,65.53,65.61,22326.0,58.6511,58.7227,58.5886,58.6601,22326.0
2015-10-07 13:50:00,65.6,65.6,65.53,65.57,12560.0,58.6511,58.6511,58.5886,58.6243,12560.0
2015-10-07 13:55:00,65.58,65.73,65.58,65.64,30510.0,58.6333,58.7674,58.6333,58.6869,30510.0
2015-10-07 14:00:00,65.64,65.84,65.62,65.79,82124.0,58.6869,58.8657,58.669,58.821,82124.0
2015-10-07 14:05:00,65.8,65.81,65.65,65.65,32459.0,58.83,58.8389,58.6958,58.6958,32459.0
2015-10-07 14:10:00,65.66,65.67,65.58,65.61,23461.0,58.7048,58.7137,58.6333,58.6601,23461.0
2015-10-07 14:15:00,65.62,65.69,65.61,65.63,18688.0,58.669,58.7316,58.6601,58.678,18688.0
2015-10-07 14:20:00,65.63,65.65,65.57,65.64,18182.0,58.678,58.6958,58.6243,58.6869,18182.0
2015-10-07 14:25:00,65.64,65.78,65.63,65.77,36658.0,58.6869,58.8121,58.678,58.8031,36658.0
2015-10-07 14:30:00,65.77,65.85,65.72,65.72,35298.0,58.8031,58.8747,58.7584,58.7584,35298.0
2015-10-07 14:35:00,65.73,65.76,65.68,65.72,22631.0,58.7674,58.7942,58.7227,58.7584,22631.0
2015-10-07 14:40:00,65.7,65.95,65.7,65.91,49322.0,58.7406,58.9641,58.7406,58.9283,49322.0
2015-10-07 14:45:00,65.9,65.94,65.81,65.81,54792.0,58.9194,58.9551,58.8389,58.8389,54792.0
2015-10-07 14:50:00,65.83,65.83,65.71,65.78,58345.0,58.8568,58.8568,58.7495,58.8121,58345.0
2015-10-07 14:55:00,65.78,65.81,65.68,65.68,38982.0,58.8121,58.8389,58.7227,58.7227,38982.0
2015-10-07 15:00:00,65.68,65.81,65.65,65.77,60878.0,58.7227,58.8389,58.6958,58.8031,60878.0
2015-10-07 15:05:00,65.77,65.8,65.68,65.68,28287.0,58.8031,58.83,58.7227,58.7227,28287.0
2015-10-07 15:10:00,65.69,65.81,65.69,65.78,18564.0,58.7316,58.8389,58.7316,58.8121,18564.0
2015-10-07 15:15:00,65.78,65.93,65.75,65.91,32522.0,58.8121,58.9462,58.7853,58.9283,32522.0
2015-10-07 15:20:00,65.9,65.9,65.78,65.87,25798.0,58.9194,58.9194,58.8121,58.8925,25798.0
2015-10-07 15:25:00,65.87,65.89,65.75,65.76,34172.0,58.8925,58.9104,58.7853,58.7942,34172.0
2015-10-07 15:30:00,65.76,65.83,65.75,65.78,24772.0,58.7942,58.8568,58.7853,58.8121,24772.0
2015-10-07 15:35:00,65.8,65.84,65.78,65.84,36414.0,58.83,58.8657,58.8121,58.8657,36414.0
2015-10-07 15:40:00,65.83,65.95,65.81,65.94,52455.0,58.8568,58.9641,58.8389,58.9551,52455.0
2015-10-07 15:45:00,65.94,65.95,65.75,65.8,81904.0,58.9551,58.9641,58.7853,58.83,81904.0
2015-10-07 15:50:00,65.8,65.91,65.79,65.91,88880.0,58.83,58.9283,58.821,58.9283,88880.0
2015-10-07 15:55:00,65.91,65.99,65.88,65.99,142876.0,58.9283,58.9998,58.9015,58.9998,142876.0
2015-10-08 09:30:00,65.51,66.0,65.51,65.81,42780.0,58.5707,59.0088,58.5707,58.8389,42780.0
2015-10-08 09:35:00,65.81,65.9,65.56,65.65,11252.0,58.8389,58.9194,58.6154,58.6958,11252.0
2015-10-08 09:40:00,65.62,65.66,65.48,65.58,38202.0,58.669,58.7048,58.5439,58.6333,38202.0
2015-10-08 09:45:00,65.61,65.78,65.6,65.68,10387.0,58.6601,58.8121,58.6511,58.7227,10387.0
2015-10-08 09:50:00,65.71,65.79,65.62,65.7,40988.0,58.7495,58.821,58.669,58.7406,40988.0
2015-10-08 09:55:00,65.68,65.75,65.67,65.68,29983.0,58.7227,58.7853,58.7137,58.7227,29983.0
2015-10-08 10:00:00,65.66,65.75,65.64,65.73,13312.0,58.7048,58.7853,58.6869,58.7674,13312.0
2015-10-08 10:05:00,65.73,65.73,65.64,65.68,16301.0,58.7674,58.7674,58.6869,58.7227,16301.0
2015-10-08 10:10:00,65.69,65.72,65.66,65.69,11593.0,58.7316,58.7584,58.7048,58.7316,11593.0
2015-10-08 10:15:00,65.71,65.77,65.66,65.73,10193.0,58.7495,58.8031,58.7048,58.7674,10193.0
2015-10-08 10:20:00,65.71,65.79,65.68,65.77,8709.0,58.7495,58.821,58.7227,58.8031,8709.0
2015-10-08 10:25:00,65.78,65.88,65.77,65.77,45680.0,58.8121,58.9015,58.8031,58.8031,45680.0
2015-10-08 10:30:00,65.79,65.88,65.77,65.82,11021.0,58.821,58.9015,58.8031,58.8478,11021.0
2015-10-08 10:35:00,65.85,65.93,65.84,65.91,9390.0,58.8747,58.9462,58.8657,58.9283,9390.0
2015-10-08 10:40:00,65.92,65.95,65.87,65.88,11091.0,58.9372,58.9641,58.8925,58.9015,11091.0
2015-10-08 10:45:00,65.89,65.98,65.89,65.95,20533.0,58.9104,58.9909,58.9104,58.9641,20533.0
2015-10-08 10:50:00,65.95,65.95,65.88,65.91,17258.0,58.9641,58.9641,58.9015,58.9283,17258.0
2015-10-08 10:55:00,65.91,66.09,65.89,66.07,41840.0,58.9283,59.0892,58.9104,59.0714,41840.0
2015-10-08 11:00:00,66.06,66.1,65.89,65.91,31177.0,59.0624,59.0982,58.9104,58.9283,31177.0
2015-10-08 11:05:00,65.91,65.93,65.83,65.89,21964.0,58.9283,58.9462,58.8568,58.9104,21964.0
2015-10-08 11:10:00,65.89,65.89,65.76,65.79,14566.0,58.9104,58.9104,58.7942,58.821,14566.0
2015-10-08 11:15:00,65.78,65.92,65.76,65.91,15610.0,58.8121,58.9372,58.7942,58.9283,15610.0
2015-10-08 11:20:00,65.91,65.96,65.88,65.88,20400.0,58.9283,58.973,58.9015,58.9015,20400.0
2015-10-08 11:25:00,65.89,65.98,65.89,65.94,20244.0,58.9104,58.9909,58.9104,58.9551,20244.0
2015-10-08 11:30:00,65.94,65.98,65.9,65.96,21872.0,58.9551,58.9909,58.9194,58.973,21872.0
2015-10-08 11:35:00,65.96,65.97,65.87,65.89,48552.0,58.973,58.982,58.8925,58.9104,48552.0
2015-10-08 11:40:00,65.89,65.94,65.88,65.93,15374.0,58.9104,58.9551,58.9015,58.9462,15374.0
2015-10-08 11:45:00,65.92,65.95,65.89,65.92,18480.0,58.9372,58.9641,58.9104,58.9372,18480.0
2015-10-08 11:50:00,65.92,66.0,65.88,65.89,31689.0,58.9372,59.0088,58.9015,58.9104,31689.0
2015-10-08 11:55:00,65.87,65.96,65.87,65.89,17626.0,58.8925,58.973,58.8925,58.9104,17626.0
2015-10-08 12:00:00,65.89,65.93,65.87,65.91,12773.0,58.9104,58.9462,58.8925,58.9283,12773.0
2015-10-08 12:05:00,65.91,65.95,65.85,65.88,18269.0,58.9283,58.9641,58.8747,58.9015,18269.0
2015-10-08 12:10:00,65.87,65.9,65.83,65.85,11516.0,58.8925,58.9194,58.8568,58.8747,11516.0
2015-10-08 12:15:00,65.84,65.92,65.84,65.89,11557.0,58.8657,58.9372,58.8657,58.9104,11557.0
2015-10-08 12:20:00,65.89,65.91,65.86,65.86,8605.0,58.9104,58.9283,58.8836,58.8836,8605.0
2015-10-08 12:25:00,65.86,65.86,65.72,65.75,16231.0,58.8836,58.8836,58.7584,58.7853,16231.0
2015-10-08 12:30:00,65.76,65.83,65.73,65.83,10337.0,58.7942,58.8568,58.7674,58.8568,10337.0
2015-10-08 12:35:00,65.83,65.86,65.82,65.86,8300.0,58.8568,58.8836,58.8478,58.8836,8300.0
2015-10-08 12:40:00,65.87,65.89,65.81,65.82,12828.0,58.8925,58.9104,58.8389,58.8478,12828.0
2015-10-08 12:45:00,65.83,65.85,65.68,65.7,28518.0,58.8568,58.8747,58.7227,58.7406,28518.0
2015-10-08 12:50:00,65.69,65.72,65.65,65.68,10865.0,58.7316,58.7584,58.6958,58.7227,10865.0
2015-10-08 12:55:00,65.68,65.69,65.64,65.64,6459.0,58.7227,58.7316,58.6869,58.6869,6459.0
2015-10-08 13:00:00,65.65,65.7,65.57,65.57,12979.0,58.6958,58.7406,58.6243,58.6243,12979.0
2015-10-08 13:05:00,65.58,65.62,65.53,65.54,24912.0,58.6333,58.669,58.5886,58.5975,24912.0
2015-10-08 13:10:00,65.53,65.58,65.53,65.55,8625.0,58.5886,58.6333,58.5886,58.6064,8625.0
2015-10-08 13:15:00,65.54,65.59,65.51,65.58,14976.0,58.5975,58.6422,58.5707,58.6333,14976.0
2015-10-08 13:20:00,65.58,65.63,65.56,65.63,11040.0,58.6333,58.678,58.6154,58.678,11040.0
2015-10-08 13:25:00,65.63,65.68,65.6,65.67,11633.0,58.678,58.7227,58.6511,58.7137,11633.0
2015-10-08 13:30:00,65.66,65.72,65.66,65.69,10253.0,58.7048,58.7584,58.7048,58.7316,10253.0
2015-10-08 13:35:00,65.68,65.71,65.61,65.62,8691.0,58.7227,58.7495,58.6601,58.669,8691.0
2015-10-08 13:40:00,65.62,65.64,65.57,65.57,28191.0,58.669,58.6869,58.6243,58.6243,28191.0
2015-10-08 13:45:00,65.57,65.59,65.54,65.58,12517.0,58.6243,58.6422,58.5975,58.6333,12517.0
2015-10-08 13:50:00,65.57,65.57,65.52,65.54,11240.0,58.6243,58.6243,58.5796,58.5975,11240.0
2015-10-08 13:55:00,65.54,65.62,65.54,65.59,8840.0,58.5975,58.669,58.5975,58.6422,8840.0
2015-10-08 14:00:00,65.6,65.86,65.58,65.74,52178.0,58.6511,58.8836,58.6333,58.7763,52178.0
2015-10-08 14:05:00,65.73,65.73,65.54,65.65,17321.0,58.7674,58.7674,58.5975,58.6958,17321.0
2015-10-08 14:10:00,65.68,65.87,65.68,65.87,18929.0,58.7227,58.8925,58.7227,58.8925,18929.0
2015-10-08 14:15:00,65.85,65.91,65.78,65.84,26874.0,58.8747,58.9283,58.8121,58.8657,26874.0
2015-10-08 14:20:00,65.84,65.85,65.7,65.84,12174.0,58.8657,58.8747,58.7406,58.8657,12174.0
2015-10-08 14:25:00,65.84,65.87,65.76,65.83,8095.0,58.8657,58.8925,58.7942,58.8568,8095.0
2015-10-08 14:30:00,65.83,66.04,65.81,66.01,8611.0,58.8568,59.0445,58.8389,59.0177,8611.0
2015-10-08 14:35:00,66.0,66.04,65.95,66.03,8448.0,59.0088,59.0445,58.9641,59.0356,8448.0
2015-10-08 14:40:00,66.03,66.11,66.02,66.04,8729.0,59.0356,59.1071,59.0267,59.0445,8729.0
2015-10-08 14:45:00,66.05,66.06,65.98,66.05,6672.0,59.0535,59.0624,58.9909,59.0535,6672.0
2015-10-08 14:50:00,66.03,66.12,66.02,66.12,62284.0,59.0356,59.1161,59.0267,59.1161,62284.0
2015-10-08 14:55:00,66.12,66.33,66.11,66.29,34122.0,59.1161,59.3038,59.1071,59.2681,34122.0
2015-10-08 15:00:00,66.27,66.44,66.25,66.38,34794.0,59.2502,59.4022,59.2323,59.3485,34794.0
2015-10-08 15:05:00,66.38,66.45,66.36,66.42,21959.0,59.3485,59.4111,59.3306,59.3843,21959.0
2015-10-08 15:10:00,66.42,66.49,66.41,66.48,22260.0,59.3843,59.4469,59.3753,59.4379,22260.0
2015-10-08 15:15:00,66.48,66.61,66.48,66.57,35466.0,59.4379,59.5542,59.4379,59.5184,35466.0
2015-10-08 15:20:00,66.57,66.62,66.44,66.48,31734.0,59.5184,59.5631,59.4022,59.4379,31734.0
2015-10-08 15:25:00,66.49,66.53,66.38,66.42,15491.0,59.4469,59.4826,59.3485,59.3843,15491.0
2015-10-08 15:30:00,66.44,66.46,66.35,66.35,25581.0,59.4022,59.42,59.3217,59.3217,25581.0
2015-10-08 15:35:00,66.36,66.42,66.23,66.25,29937.0,59.3306,59.3843,59.2144,59.2323,29937.0
2015-10-08 15:40:00,66.27,66.33,66.25,66.32,28663.0,59.2502,59.3038,59.2323,59.2949,28663.0
2015-10-08 15:45:00,66.33,66.38,66.31,66.31,43081.0,59.3038,59.3485,59.2859,59.2859,43081.0
2015-10-08 15:50:00,66.31,66.36,66.28,66.3,84618.0,59.2859,59.3306,59.2591,59.277,84618.0
2015-10-08 15:55:00,66.29,66.37,66.25,66.36,100827.0,59.2681,59.3396,59.2323,59.3306,100827.0
2015-10-09 09:30:00,66.6,66.77,66.36,66.45,65834.0,59.5452,59.6972,59.3306,59.4111,65834.0
2015-10-09 09:35:00,66.48,66.67,66.43,66.66,23814.0,59.4379,59.6078,59.3932,59.5989,23814.0
2015-10-09 09:40:00,66.65,66.75,66.6,66.69,56189.0,59.5899,59.6793,59.5452,59.6257,56189.0
2015-10-09 09:45:00,66.67,66.8,66.63,66.77,75378.0,59.6078,59.724,59.572,59.6972,75378.0
2015-10-09 09:50:00,66.77,66.85,66.62,66.63,48398.0,59.6972,59.7687,59.5631,59.572,48398.0
2015-10-09 09:55:00,66.63,66.69,66.5,66.6,41748.0,59.572,59.6257,59.4558,59.5452,41748.0
2015-10-09 10:00:00,66.61,66.68,66.58,66.68,29075.0,59.5542,59.6167,59.5273,59.6167,29075.0
2015-10-09 10:05:00,66.67,66.68,66.6,66.61,22566.0,59.6078,59.6167,59.5452,59.5542,22566.0
2015-10-09 10:10:00,66.6,66.6,66.47,66.51,52478.0,59.5452,59.5452,59.429,59.4648,52478.0
2015-10-09 10:15:00,66.51,66.57,66.47,66.56,30027.0,59.4648,59.5184,59.429,59.5095,30027.0
2015-10-09 10:20:00,66.55,66.6,66.53,66.56,35437.0,59.5005,59.5452,59.4826,59.5095,35437.0
2015-10-09 10:25:00,66.56,66.66,66.53,66.63,35769.0,59.5095,59.5989,59.4826,59.572,35769.0
2015-10-09 10:30:00,66.62,66.67,66.6,66.65,37839.0,59.5631,59.6078,59.5452,59.5899,37839.0
2015-10-09 10:35:00,66.64,66.7,66.63,66.67,39967.0,59.581,59.6346,59.572,59.6078,39967.0
2015-10-09 10:40:00,66.67,66.73,66.64,66.73,31390.0,59.6078,59.6614,59.581,59.6614,31390.0
2015-10-09 10:45:00,66.73,66.75,66.64,66.66,26945.0,59.6614,59.6793,59.581,59.5989,26945.0
2015-10-09 10:50:00,66.65,66.67,66.59,66.62,20342.0,59.5899,59.6078,59.5363,59.5631,20342.0
2015-10-09 10:55:00,66.62,66.71,66.58,66.67,31304.0,59.5631,59.6436,59.5273,59.6078,31304.0
2015-10-09 11:00:00,66.67,66.73,66.63,66.66,34016.0,59.6078,59.6614,59.572,59.5989,34016.0
2015-10-09 11:05:00,66.65,66.71,66.62,66.68,25266.0,59.5899,59.6436,59.5631,59.6167,25266.0
2015-10-09 11:10:00,66.67,66.84,66.67,66.83,26112.0,59.6078,59.7598,59.6078,59.7509,26112.0
2015-10-09 11:15:00,66.82,66.9,66.8,66.86,27532.0,59.7419,59.8134,59.724,59.7777,27532.0
2015-10-09 11:20:00,66.84,66.88,66.78,66.81,17971.0,59.7598,59.7956,59.7062,59.733,17971.0
2015-10-09 11:25:00,66.81,66.96,66.79,66.96,49827.0,59.733,59.8671,59.7151,59.8671,49827.0
2015-10-09 11:30:00,66.95,66.97,66.82,66.83,53690.0,59.8581,59.876,59.7419,59.7509,53690.0
2015-10-09 11:35:00,66.85,66.85,66.77,66.77,33523.0,59.7687,59.7687,59.6972,59.6972,33523.0
2015-10-09 11:40:00,66.77,66.79,66.75,66.76,31971.0,59.6972,59.7151,59.6793,59.6883,31971.0
2015-10-09 11:45:00,66.76,66.8,66.74,66.74,38757.0,59.6883,59.724,59.6704,59.6704,38757.0
2015-10-09 11:50:00,66.73,66.75,66.64,66.64,42696.0,59.6614,59.6793,59.581,59.581,42696.0
2015-10-09 11:55:00,66.65,66.76,66.64,66.73,28777.0,59.5899,59.6883,59.581,59.6614,28777.0
2015-10-09 12:00:00,66.73,66.82,66.73,66.8,23382.0,59.6614,59.7419,59.6614,59.724,23382.0
2015-10-09 12:05:00,66.8,66.8,66.77,66.8,17298.0,59.724,59.724,59.6972,59.724,17298.0
2015-10-09 12:10:00,66.79,66.8,66.73,66.76,20008.0,59.7151,59.724,59.6614,59.6883,20008.0
2015-10-09 12:15:00,66.75,66.76,66.71,66.75,23531.0,59.6793,59.6883,59.6436,59.6793,23531.0
2015-10-09 12:20:00,66.75,66.78,66.66,66.68,38373.0,59.6793,59.7062,59.5989,59.6167,38373.0
2015-10-09 12:25:00,66.68,66.69,66.65,66.66,136918.0,59.6167,59.6257,59.5899,59.5989,136918.0
2015-10-09 12:30:00,66.66,66.67,66.58,66.63,88833.0,59.5989,59.6078,59.5273,59.572,88833.0
2015-10-09 12:35:00,66.62,66.65,66.61,66.62,18455.0,59.5631,59.5899,59.5542,59.5631,18455.0
2015-10-09 12:40:00,66.63,66.63,66.55,66.55,17668.0,59.572,59.572,59.5005,59.5005,17668.0
2015-10-09 12:45:00,66.54,66.65,66.54,66.65,18014.0,59.4916,59.5899,59.4916,59.5899,18014.0
2015-10-09 12:50:00,66.64,66.67,66.62,66.66,14412.0,59.581,59.6078,59.5631,59.5989,14412.0
2015-10-09 12:55:00,66.66,66.7,66.62,66.62,13560.0,59.5989,59.6346,59.5631,59.5631,13560.0
2015-10-09 13:00:00,66.63,66.69,66.63,66.64,8901.0,59.572,59.6257,59.572,59.581,8901.0
2015-10-09 13:05:00,66.63,66.64,66.58,66.58,28846.0,59.572,59.581,59.5273,59.5273,28846.0
2015-10-09 13:10:00,66.58,66.63,66.52,66.56,38885.0,59.5273,59.572,59.4737,59.5095,38885.0
2015-10-09 13:15:00,66.56,66.59,66.53,66.58,25934.0,59.5095,59.5363,59.4826,59.5273,25934.0
2015-10-09 13:20:00,66.58,66.64,66.58,66.63,51850.0,59.5273,59.581,59.5273,59.572,51850.0
2015-10-09 13:25:00,66.63,66.64,66.58,66.59,15240.0,59.572,59.581,59.5273,59.5363,15240.0
2015-10-09 13:30:00,66.58,66.59,66.53,66.58,26258.0,59.5273,59.5363,59.4826,59.5273,26258.0
2015-10-09 13:35:00,66.58,66.64,66.53,66.6,19900.0,59.5273,59.581,59.4826,59.5452,19900.0
2015-10-09 13:40:00,66.6,66.62,66.55,66.61,18441.0,59.5452,59.5631,59.5005,59.5542,18441.0
2015-10-09 13:45:00,66.61,66.68,66.6,66.62,19097.0,59.5542,59.6167,59.5452,59.5631,19097.0
2015-10-09 13:50:00,66.63,66.64,66.59,66.61,14777.0,59.572,59.581,59.5363,59.5542,14777.0
2015-10-09 13:55:00,66.61,66.67,66.59,66.61,16716.0,59.5542,59.6078,59.5363,59.5542,16716.0
2015-10-09 14:00:00,66.6,66.63,66.58,66.6,19656.0,59.5452,59.572,59.5273,59.5452,19656.0
2015-10-09 14:05:00,66.6,66.63,66.59,66.6,16358.0,59.5452,59.572,59.5363,59.5452,16358.0
2015-10-09 14:10:00,66.61,66.63,66.58,66.62,16476.0,59.5542,59.572,59.5273,59.5631,16476.0
2015-10-09 14:15:00,66.62,66.62,66.55,66.57,22895.0,59.5631,59.5631,59.5005,59.5184,22895.0
2015-10-09 14:20:00,66.58,66.6,66.57,66.6,33513.0,59.5273,59.5452,59.5184,59.5452,33513.0
2015-10-09 14:25:00,66.59,66.63,66.58,66.63,20337.0,59.5363,59.572,59.5273,59.572,20337.0
2015-10-09 14:30:00,66.63,66.64,66.59,66.61,31278.0,59.572,59.581,59.5363,59.5542,31278.0
2015-10-09 14:35:00,66.61,66.67,66.61,66.66,20424.0,59.5542,59.6078,59.5542,59.5989,20424.0
2015-10-09 14:40:00,66.65,66.67,66.63,66.64,18325.0,59.5899,59.6078,59.572,59.581,18325.0
2015-10-09 14:45:00,66.63,66.67,66.62,66.67,14367.0,59.572,59.6078,59.5631,59.6078,14367.0
2015-10-09 14:50:00,66.67,66.68,66.64,66.65,41441.0,59.6078,59.6167,59.581,59.5899,41441.0
2015-10-09 14:55:00,66.65,66.67,66.64,66.65,19119.0,59.5899,59.6078,59.581,59.5899,19119.0
2015-10-09 15:00:00,66.65,66.65,66.59,66.61,52150.0,59.5899,59.5899,59.5363,59.5542,52150.0
2015-10-09 15:05:00,66.61,66.66,66.6,66.66,25129.0,59.5542,59.5989,59.5452,59.5989,25129.0
2015-10-09 15:10:00,66.66,66.66,66.59,66.62,64422.0,59.5989,59.5989,59.5363,59.5631,64422.0
2015-10-09 15:15:00,66.62,66.67,66.61,66.66,30442.0,59.5631,59.6078,59.5542,59.5989,30442.0
2015-10-09 15:20:00,66.66,66.69,66.64,66.67,30718.0,59.5989,59.6257,59.581,59.6078,30718.0
2015-10-09 15:25:00,66.67,66.68,66.64,66.65,26096.0,59.6078,59.6167,59.581,59.5899,26096.0
2015-10-09 15:30:00,66.66,66.76,66.65,66.75,31199.0,59.5989,59.6883,59.5899,59.6793,31199.0
2015-10-09 15:35:00,66.76,66.78,66.73,66.75,35400.0,59.6883,59.7062,59.6614,59.6793,35400.0
2015-10-09 15:40:00,66.75,66.8,66.72,66.8,43177.0,59.6793,59.724,59.6525,59.724,43177.0
2015-10-09 15:45:00,66.8,66.86,66.77,66.84,68811.0,59.724,59.7777,59.6972,59.7598,68811.0
2015-10-09 15:50:00,66.84,66.91,66.83,66.89,125287.0,59.7598,59.8224,59.7509,59.8045,125287.0
2015-10-09 15:55:00,66.89,66.98,66.89,66.94,225219.0,59.8045,59.885,59.8045,59.8492,225219.0
2015-10-12 09:30:00,66.92,67.96,66.58,66.65,101769.0,59.8313,60.7612,59.5273,59.5899,101769.0
2015-10-12 09:35:00,66.62,66.63,66.39,66.49,53009.0,59.5631,59.572,59.3575,59.4469,53009.0
2015-10-12 09:40:00,66.48,66.74,66.48,66.54,82739.0,59.4379,59.6704,59.4379,59.4916,82739.0
2015-10-12 09:45:00,66.55,66.74,66.47,66.56,71988.0,59.5005,59.6704,59.429,59.5095,71988.0
2015-10-12 09:50:00,66.55,66.57,66.32,66.34,96862.0,59.5005,59.5184,59.2949,59.3128,96862.0
2015-10-12 09:55:00,66.34,66.37,66.26,66.29,64740.0,59.3128,59.3396,59.2412,59.2681,64740.0
2015-10-12 10:00:00,66.28,66.33,66.22,66.32,41934.0,59.2591,59.3038,59.2055,59.2949,41934.0
2015-10-12 10:05:00,66.33,66.34,66.22,66.27,24767.0,59.3038,59.3128,59.2055,59.2502,24767.0
2015-10-12 10:10:00,66.28,66.39,66.27,66.34,28106.0,59.2591,59.3575,59.2502,59.3128,28106.0
2015-10-12 10:15:00,66.33,66.34,66.13,66.14,27809.0,59.3038,59.3128,59.125,59.1339,27809.0
2015-10-12 10:20:00,66.13,66.15,66.04,66.13,36316.0,59.125,59.1429,59.0445,59.125,36316.0
2015-10-12 10:25:00,66.15,66.16,66.03,66.05,48022.0,59.1429,59.1518,59.0356,59.0535,48022.0
2015-10-12 10:30:00,66.05,66.12,66.04,66.09,53230.0,59.0535,59.1161,59.0445,59.0892,53230.0
2015-10-12 10:35:00,66.1,66.1,66.03,66.06,24101.0,59.0982,59.0982,59.0356,59.0624,24101.0
2015-10-12 10:40:00,66.06,66.07,65.78,65.84,132750.0,59.0624,59.0714,58.8121,58.8657,132750.0
2015-10-12 10:45:00,65.84,65.92,65.8,65.92,70877.0,58.8657,58.9372,58.83,58.9372,70877.0
2015-10-12 10:50:00,65.92,66.01,65.89,65.89,49840.0,58.9372,59.0177,58.9104,58.9104,49840.0
2015-10-12 10:55:00,65.89,65.93,65.88,65.9,21668.0,58.9104,58.9462,58.9015,58.9194,21668.0
2015-10-12 11:00:00,65.9,66.17,65.89,66.17,76389.0,58.9194,59.1608,58.9104,59.1608,76389.0
2015-10-12 11:05:00,66.18,66.36,66.18,66.33,54196.0,59.1697,59.3306,59.1697,59.3038,54196.0
2015-10-12 11:10:00,66.34,66.48,66.32,66.46,31646.0,59.3128,59.4379,59.2949,59.42,31646.0
2015-10-12 11:15:00,66.46,66.5,66.44,66.48,30143.0,59.42,59.4558,59.4022,59.4379,30143.0
2015-10-12 11:20:00,66.47,66.62,66.47,66.62,36817.0,59.429,59.5631,59.429,59.5631,36817.0
2015-10-12 11:25:00,66.62,66.8,66.61,66.79,26849.0,59.5631,59.724,59.5542,59.7151,26849.0
2015-10-12 11:30:00,66.78,66.78,66.65,66.66,7063.0,59.7062,59.7062,59.5899,59.5989,7063.0
2015-10-12 11:35:00,66.64,66.68,66.57,66.67,12824.0,59.581,59.6167,59.5184,59.6078,12824.0
2015-10-12 11:40:00,66.67,66.73,66.6,66.71,23313.0,59.6078,59.6614,59.5452,59.6436,23313.0
2015-10-12 11:45:00,66.71,66.76,66.66,66.69,13477.0,59.6436,59.6883,59.5989,59.6257,13477.0
2015-10-12 11:50:00,66.68,66.73,66.67,66.72,7534.0,59.6167,59.6614,59.6078,59.6525,7534.0
2015-10-12 11:55:00,66.72,66.75,66.65,66.65,8840.0,59.6525,59.6793,59.5899,59.5899,8840.0
2015-10-12 12:00:00,66.65,66.66,66.55,66.65,20399.0,59.5899,59.5989,59.5005,59.5899,20399.0
2015-10-12 12:05:00,66.64,66.66,66.6,66.62,19345.0,59.581,59.5989,59.5452,59.5631,19345.0
2015-10-12 12:10:00,66.62,66.63,66.58,66.6,14122.0,59.5631,59.572,59.5273,59.5452,14122.0
2015-10-12 12:15:00,66.6,66.66,66.6,66.63,6500.0,59.5452,59.5989,59.5452,59.572,6500.0
2015-10-12 12:20:00,66.64,66.64,66.58,66.6,8872.0,59.581,59.581,59.5273,59.5452,8872.0
2015-10-12 12:25:00,66.59,66.63,66.57,66.62,8765.0,59.5363,59.572,59.5184,59.5631,8765.0
2015-10-12 12:30:00,66.62,66.63,66.58,66.61,7532.0,59.5631,59.572,59.5273,59.5542,7532.0
2015-10-12 12:35:00,66.6,66.61,66.57,66.6,13970.0,59.5452,59.5542,59.5184,59.5452,13970.0
2015-10-12 12:40:00,66.61,66.61,66.56,66.58,10580.0,59.5542,59.5542,59.5095,59.5273,10580.0
2015-10-12 12:45:00,66.57,66.61,66.56,66.56,16150.0,59.5184,59.5542,59.5095,59.5095,16150.0
2015-10-12 12:50:00,66.57,66.58,66.55,66.56,17426.0,59.5184,59.5273,59.5005,59.5095,17426.0
2015-10-12 12:55:00,66.57,66.66,66.54,66.65,23008.0,59.5184,59.5989,59.4916,59.5899,23008.0
2015-10-12 13:00:00,66.65,66.68,66.61,66.61,7195.0,59.5899,59.6167,59.5542,59.5542,7195.0
2015-10-12 13:05:00,66.6,66.6,66.54,66.59,11396.0,59.5452,59.5452,59.4916,59.5363,11396.0
2015-10-12 13:10:00,66.58,66.61,66.58,66.61,8800.0,59.5273,59.5542,59.5273,59.5542,8800.0
2015-10-12 13:15:00,66.61,66.67,66.6,66.67,9290.0,59.5542,59.6078,59.5452,59.6078,9290.0
2015-10-12 13:20:00,66.67,66.72,66.65,66.66,9845.0,59.6078,59.6525,59.5899,59.5989,9845.0
2015-10-12 13:25:00,66.67,66.67,66.62,66.62,8176.0,59.6078,59.6078,59.5631,59.5631,8176.0
2015-10-12 13:30:00,66.62,66.64,66.57,66.57,13823.0,59.5631,59.581,59.5184,59.5184,13823.0
2015-10-12 13:35:00,66.57,66.6,66.52,66.54,13800.0,59.5184,59.5452,59.4737,59.4916,13800.0
2015-10-12 13:40:00,66.53,66.53,66.48,66.48,8000.0,59.4826,59.4826,59.4379,59.4379,8000.0
2015-10-12 13:45:00,66.48,66.58,66.48,66.55,16875.0,59.4379,59.5273,59.4379,59.5005,16875.0
2015-10-12 13:50:00,66.57,66.57,66.49,66.53,27260.0,59.5184,59.5184,59.4469,59.4826,27260.0
2015-10-12 13:55:00,66.53,66.56,66.52,66.52,6835.0,59.4826,59.5095,59.4737,59.4737,6835.0
2015-10-12 14:00:00,66.52,66.56,66.49,66.56,10706.0,59.4737,59.5095,59.4469,59.5095,10706.0
2015-10-12 14:05:00,66.55,66.6,66.53,66.59,10437.0,59.5005,59.5452,59.4826,59.5363,10437.0
2015-10-12 14:10:00,66.59,66.59,66.54,66.54,5800.0,59.5363,59.5363,59.4916,59.4916,5800.0
2015-10-12 14:15:00,66.55,66.57,66.52,66.54,11272.0,59.5005,59.5184,59.4737,59.4916,11272.0
2015-10-12 14:20:00,66.53,66.56,66.51,66.52,12109.0,59.4826,59.5095,59.4648,59.4737,12109.0
2015-10-12 14:25:00,66.51,66.52,66.46,66.49,17053.0,59.4648,59.4737,59.42,59.4469,17053.0
2015-10-12 14:30:00,66.49,66.5,66.44,66.44,20736.0,59.4469,59.4558,59.4022,59.4022,20736.0
2015-10-12 14:35:00,66.44,66.47,66.43,66.44,24253.0,59.4022,59.429,59.3932,59.4022,24253.0
2015-10-12 14:40:00,66.44,66.44,66.41,66.44,14750.0,59.4022,59.4022,59.3753,59.4022,14750.0
2015-10-12 14:45:00,66.44,66.46,66.43,66.46,21541.0,59.4022,59.42,59.3932,59.42,21541.0
2015-10-12 14:50:00,66.45,66.47,66.38,66.39,38742.0,59.4111,59.429,59.3485,59.3575,38742.0
2015-10-12 14:55:00,66.39,66.4,66.32,66.34,25511.0,59.3575,59.3664,59.2949,59.3128,25511.0
2015-10-12 15:00:00,66.34,66.38,66.26,66.26,33163.0,59.3128,59.3485,59.2412,59.2412,33163.0
2015-10-12 15:05:00,66.26,66.4,66.26,66.39,26852.0,59.2412,59.3664,59.2412,59.3575,26852.0
2015-10-12 15:10:00,66.38,66.46,66.36,66.37,28426.0,59.3485,59.42,59.3306,59.3396,28426.0
2015-10-12 15:15:00,66.37,66.37,66.28,66.3,34619.0,59.3396,59.3396,59.2591,59.277,34619.0
2015-10-12 15:20:00,66.3,66.34,66.24,66.25,37026.0,59.277,59.3128,59.2234,59.2323,37026.0
2015-10-12 15:25:00,66.25,66.28,66.23,66.23,37465.0,59.2323,59.2591,59.2144,59.2144,37465.0
2015-10-12 15:30:00,66.23,66.26,66.2,66.26,38023.0,59.2144,59.2412,59.1876,59.2412,38023.0
2015-10-12 15:35:00,66.26,66.3,66.25,66.27,33282.0,59.2412,59.277,59.2323,59.2502,33282.0
2015-10-12 15:40:00,66.28,66.29,66.2,66.2,30278.0,59.2591,59.2681,59.1876,59.1876,30278.0
2015-10-12 15:45:00,66.21,66.25,66.16,66.18,62535.0,59.1965,59.2323,59.1518,59.1697,62535.0
2015-10-12 15:50:00,66.18,66.2,66.09,66.1,100059.0,59.1697,59.1876,59.0892,59.0982,100059.0
2015-10-12 15:55:00,66.11,66.2,66.1,66.18,171869.0,59.1071,59.1876,59.0982,59.1697,171869.0
2015-10-13 09:30:00,65.75,65.88,65.41,65.45,68575.0,58.7853,58.9015,58.4813,58.517,68575.0
2015-10-13 09:35:00,65.45,65.61,65.4,65.43,33074.0,58.517,58.6601,58.4723,58.4992,33074.0
2015-10-13 09:40:00,65.41,65.45,65.32,65.41,44697.0,58.4813,58.517,58.4008,58.4813,44697.0
2015-10-13 09:45:00,65.41,65.43,65.24,65.29,36992.0,58.4813,58.4992,58.3293,58.374,36992.0
2015-10-13 09:50:00,65.29,65.31,65.1,65.14,70071.0,58.374,58.3919,58.2041,58.2399,70071.0
2015-10-13 09:55:00,65.13,65.15,65.0,65.05,58143.0,58.2309,58.2488,58.1147,58.1594,58143.0
2015-10-13 10:00:00,65.05,65.39,65.04,65.39,48589.0,58.1594,58.4634,58.1505,58.4634,48589.0
2015-10-13 10:05:00,65.4,65.43,65.34,65.36,31634.0,58.4723,58.4992,58.4187,58.4366,31634.0
2015-10-13 10:10:00,65.36,65.44,65.36,65.38,49925.0,58.4366,58.5081,58.4366,58.4544,49925.0
2015-10-13 10:15:00,65.37,65.44,65.32,65.43,39959.0,58.4455,58.5081,58.4008,58.4992,39959.0
2015-10-13 10:20:00,65.43,65.45,65.36,65.36,39235.0,58.4992,58.517,58.4366,58.4366,39235.0
2015-10-13 10:25:00,65.36,65.54,65.34,65.49,49186.0,58.4366,58.5975,58.4187,58.5528,49186.0
2015-10-13 10:30:00,65.5,65.52,65.37,65.39,52041.0,58.5617,58.5796,58.4455,58.4634,52041.0
2015-10-13 10:35:00,65.38,65.39,65.26,65.26,34393.0,58.4544,58.4634,58.3472,58.3472,34393.0
2015-10-13 10:40:00,65.27,65.37,65.26,65.37,26912.0,58.3561,58.4455,58.3472,58.4455,26912.0
2015-10-13 10:45:00,65.37,65.38,65.28,65.29,30749.0,58.4455,58.4544,58.365,58.374,30749.0
2015-10-13 10:50:00,65.29,65.34,65.27,65.29,22759.0,58.374,58.4187,58.3561,58.374,22759.0
2015-10-13 10:55:00,65.29,65.53,65.29,65.53,51772.0,58.374,58.5886,58.374,58.5886,51772.0
2015-10-13 11:00:00,65.52,65.52,65.43,65.45,21463.0,58.5796,58.5796,58.4992,58.517,21463.0
2015-10-13 11:05:00,65.44,65.45,65.36,65.38,67232.0,58.5081,58.517,58.4366,58.4544,67232.0
2015-10-13 11:10:00,65.37,65.48,65.34,65.4,47773.0,58.4455,58.5439,58.4187,58.4723,47773.0
2015-10-13 11:15:00,65.41,65.41,65.18,65.2,33448.0,58.4813,58.4813,58.2756,58.2935,33448.0
2015-10-13 11:20:00,65.19,65.19,65.04,65.06,62154.0,58.2846,58.2846,58.1505,58.1683,62154.0
2015-10-13 11:25:00,65.07,65.07,64.97,65.01,34963.0,58.1773,58.1773,58.0879,58.1236,34963.0
2015-10-13 11:30:00,65.01,65.14,64.99,65.12,35385.0,58.1236,58.2399,58.1058,58.222,35385.0
2015-10-13 11:35:00,65.11,65.16,65.05,65.16,32593.0,58.213,58.2578,58.1594,58.2578,32593.0
2015-10-13 11:40:00,65.18,65.18,65.08,65.1,30318.0,58.2756,58.2756,58.1862,58.2041,30318.0
2015-10-13 11:45:00,65.1,65.12,65.01,65.01,37640.0,58.2041,58.222,58.1236,58.1236,37640.0
2015-10-13 11:50:00,65.01,65.01,64.91,64.97,34908.0,58.1236,58.1236,58.0342,58.0879,34908.0
2015-10-13 11:55:00,64.97,65.0,64.94,64.99,19338.0,58.0879,58.1147,58.0611,58.1058,19338.0
2015-10-13 12:00:00,64.98,65.06,64.95,64.95,40033.0,58.0968,58.1683,58.07,58.07,40033.0
2015-10-13 12:05:00,64.97,64.98,64.92,64.92,24993.0,58.0879,58.0968,58.0432,58.0432,24993.0
2015-10-13 12:10:00,64.92,64.93,64.85,64.9,37444.0,58.0432,58.0521,57.9806,58.0253,37444.0
2015-10-13 12:15:00,64.91,64.94,64.85,64.86,35632.0,58.0342,58.0611,57.9806,57.9895,35632.0
2015-10-13 12:20:00,64.86,65.01,64.85,64.99,18546.0,57.9895,58.1236,57.9806,58.1058,18546.0
2015-10-13 12:25:00,64.98,65.02,64.98,64.98,23864.0,58.0968,58.1326,58.0968,58.0968,23864.0
2015-10-13 12:30:00,64.98,65.01,64.97,64.98,22762.0,58.0968,58.1236,58.0879,58.0968,22762.0
2015-10-13 12:35:00,64.98,65.0,64.89,64.91,43407.0,58.0968,58.1147,58.0164,58.0342,43407.0
2015-10-13 12:40:00,64.91,64.91,64.82,64.84,62832.0,58.0342,58.0342,57.9538,57.9717,62832.0
2015-10-13 12:45:00,64.83,64.86,64.8,64.84,34977.0,57.9627,57.9895,57.9359,57.9717,34977.0
2015-10-13 12:50:00,64.85,64.87,64.83,64.83,37673.0,57.9806,57.9985,57.9627,57.9627,37673.0
2015-10-13 12:55:00,64.84,64.84,64.71,64.74,41960.0,57.9717,57.9717,57.8554,57.8822,41960.0
2015-10-13 13:00:00,64.73,64.73,64.62,64.63,47448.0,57.8733,57.8733,57.775,57.7839,47448.0
2015-10-13 13:05:00,64.63,64.72,64.6,64.7,75549.0,57.7839,57.8644,57.7571,57.8465,75549.0
2015-10-13 13:10:00,64.7,64.77,64.7,64.74,32700.0,57.8465,57.9091,57.8465,57.8822,32700.0
2015-10-13 13:15:00,64.73,64.82,64.69,64.81,20732.0,57.8733,57.9538,57.8375,57.9448,20732.0
2015-10-13 13:20:00,64.81,64.81,64.68,64.68,14791.0,57.9448,57.9448,57.8286,57.8286,14791.0
2015-10-13 13:25:00,64.69,64.75,64.63,64.73,20760.0,57.8375,57.8912,57.7839,57.8733,20760.0
2015-10-13 13:30:00,64.74,64.76,64.7,64.76,21817.0,57.8822,57.9001,57.8465,57.9001,21817.0
2015-10-13 13:35:00,64.74,64.84,64.68,64.81,45711.0,57.8822,57.9717,57.8286,57.9448,45711.0
2015-10-13 13:40:00,64.82,64.92,64.81,64.9,68962.0,57.9538,58.0432,57.9448,58.0253,68962.0
2015-10-13 13:45:00,64.89,65.03,64.89,65.03,33717.0,58.0164,58.1415,58.0164,58.1415,33717.0
2015-10-13 13:50:00,65.03,65.07,65.01,65.01,24430.0,58.1415,58.1773,58.1236,58.1236,24430.0
2015-10-13 13:55:00,65.01,65.02,64.93,64.99,32920.0,58.1236,58.1326,58.0521,58.1058,32920.0
2015-10-13 14:00:00,64.96,64.97,64.89,64.97,27420.0,58.0789,58.0879,58.0164,58.0879,27420.0
2015-10-13 14:05:00,64.96,65.02,64.92,65.01,23017.0,58.0789,58.1326,58.0432,58.1236,23017.0
2015-10-13 14:10:00,65.02,65.06,65.02,65.05,20788.0,58.1326,58.1683,58.1326,58.1594,20788.0
2015-10-13 14:15:00,65.04,65.1,65.01,65.06,19622.0,58.1505,58.2041,58.1236,58.1683,19622.0
2015-10-13 14:20:00,65.06,65.08,64.99,64.99,27381.0,58.1683,58.1862,58.1058,58.1058,27381.0
2015-10-13 14:25:00,64.98,64.98,64.88,64.92,35637.0,58.0968,58.0968,58.0074,58.0432,35637.0
2015-10-13 14:30:00,64.91,64.91,64.82,64.88,28300.0,58.0342,58.0342,57.9538,58.0074,28300.0
2015-10-13 14:35:00,64.88,64.92,64.86,64.89,26598.0,58.0074,58.0432,57.9895,58.0164,26598.0
2015-10-13 14:40:00,64.89,64.91,64.86,64.89,19400.0,58.0164,58.0342,57.9895,58.0164,19400.0
2015-10-13 14:45:00,64.9,64.99,64.89,64.96,23816.0,58.0253,58.1058,58.0164,58.0789,23816.0
2015-10-13 14:50:00,64.95,65.0,64.93,64.99,20458.0,58.07,58.1147,58.0521,58.1058,20458.0
2015-10-13 14:55:00,64.99,65.07,64.99,65.07,19473.0,58.1058,58.1773,58.1058,58.1773,19473.0
2015-10-13 15:00:00,65.07,65.08,65.03,65.06,20661.0,58.1773,58.1862,58.1415,58.1683,20661.0
2015-10-13 15:05:00,65.06,65.06,65.01,65.02,33296.0,58.1683,58.1683,58.1236,58.1326,33296.0
2015-10-13 15:10:00,65.02,65.11,65.01,65.04,32969.0,58.1326,58.213,58.1236,58.1505,32969.0
2015-10-13 15:15:00,65.04,65.04,64.95,64.97,33593.0,58.1505,58.1505,58.07,58.0879,33593.0
2015-10-13 15:20:00,64.97,64.98,64.91,64.96,34114.0,58.0879,58.0968,58.0342,58.0789,34114.0
2015-10-13 15:25:00,64.96,64.98,64.92,64.97,60105.0,58.0789,58.0968,58.0432,58.0879,60105.0
2015-10-13 15:30:00,64.98,65.02,64.91,64.92,140846.0,58.0968,58.1326,58.0342,58.0432,140846.0
2015-10-13 15:35:00,64.91,64.92,64.83,64.84,41067.0,58.0342,58.0432,57.9627,57.9717,41067.0
2015-10-13 15:40:00,64.83,64.84,64.77,64.78,50700.0,57.9627,57.9717,57.9091,57.918,50700.0
2015-10-13 15:45:00,64.78,64.84,64.78,64.81,39553.0,57.918,57.9717,57.918,57.9448,39553.0
2015-10-13 15:50:00,64.81,64.84,64.76,64.8,86420.0,57.9448,57.9717,57.9001,57.9359,86420.0
2015-10-13 15:55:00,64.8,64.86,64.79,64.83,127080.0,57.9359,57.9895,57.9269,57.9627,127080.0
2015-10-14 09:30:00,65.0,65.25,64.9,64.97,70363.0,58.1147,58.3382,58.0253,58.0879,70363.0
2015-10-14 09:35:00,64.96,65.0,64.85,64.87,52745.0,58.0789,58.1147,57.9806,57.9985,52745.0
2015-10-14 09:40:00,64.92,65.03,64.88,65.0,50124.0,58.0432,58.1415,58.0074,58.1147,50124.0
2015-10-14 09:45:00,65.0,65.0,64.94,64.96,87599.0,58.1147,58.1147,58.0611,58.0789,87599.0
2015-10-14 09:50:00,64.95,65.18,64.93,65.17,71392.0,58.07,58.2756,58.0521,58.2667,71392.0
2015-10-14 09:55:00,65.18,65.28,65.09,65.09,51027.0,58.2756,58.365,58.1952,58.1952,51027.0
2015-10-14 10:00:00,65.12,65.2,65.11,65.2,23100.0,58.222,58.2935,58.213,58.2935,23100.0
2015-10-14 10:05:00,65.2,65.2,65.02,65.06,26401.0,58.2935,58.2935,58.1326,58.1683,26401.0
2015-10-14 10:10:00,65.04,65.05,64.97,64.98,15906.0,58.1505,58.1594,58.0879,58.0968,15906.0
2015-10-14 10:15:00,64.97,64.97,64.85,64.87,24560.0,58.0879,58.0879,57.9806,57.9985,24560.0
2015-10-14 10:20:00,64.86,64.87,64.8,64.82,21627.0,57.9895,57.9985,57.9359,57.9538,21627.0
2015-10-14 10:25:00,64.83,64.91,64.8,64.91,27693.0,57.9627,58.0342,57.9359,58.0342,27693.0
2015-10-14 10:30:00,64.9,64.9,64.83,64.9,22180.0,58.0253,58.0253,57.9627,58.0253,22180.0
2015-10-14 10:35:00,64.89,64.9,64.8,64.81,33942.0,58.0164,58.0253,57.9359,57.9448,33942.0
2015-10-14 10:40:00,64.82,64.87,64.8,64.82,12494.0,57.9538,57.9985,57.9359,57.9538,12494.0
2015-10-14 10:45:00,64.82,64.84,64.78,64.82,21849.0,57.9538,57.9717,57.918,57.9538,21849.0
2015-10-14 10:50:00,64.82,64.85,64.78,64.84,30744.0,57.9538,57.9806,57.918,57.9717,30744.0
2015-10-14 10:55:00,64.84,64.87,64.82,64.83,29808.0,57.9717,57.9985,57.9538,57.9627,29808.0
2015-10-14 11:00:00,64.84,64.93,64.82,64.92,24086.0,57.9717,58.0521,57.9538,58.0432,24086.0
2015-10-14 11:05:00,64.93,64.93,64.86,64.87,16423.0,58.0521,58.0521,57.9895,57.9985,16423.0
2015-10-14 11:10:00,64.86,64.86,64.82,64.82,19763.0,57.9895,57.9895,57.9538,57.9538,19763.0
2015-10-14 11:15:00,64.83,64.85,64.81,64.81,21994.0,57.9627,57.9806,57.9448,57.9448,21994.0
2015-10-14 11:20:00,64.81,64.82,64.77,64.79,13549.0,57.9448,57.9538,57.9091,57.9269,13549.0
2015-10-14 11:25:00,64.78,64.81,64.77,64.79,16147.0,57.918,57.9448,57.9091,57.9269,16147.0
2015-10-14 11:30:00,64.79,64.81,64.76,64.79,24061.0,57.9269,57.9448,57.9001,57.9269,24061.0
2015-10-14 11:35:00,64.8,64.86,64.78,64.85,15350.0,57.9359,57.9895,57.918,57.9806,15350.0
2015-10-14 11:40:00,64.85,64.86,64.78,64.8,18617.0,57.9806,57.9895,57.918,57.9359,18617.0
2015-10-14 11:45:00,64.8,64.82,64.75,64.76,28419.0,57.9359,57.9538,57.8912,57.9001,28419.0
2015-10-14 11:50:00,64.77,64.87,64.76,64.8,35073.0,57.9091,57.9985,57.9001,57.9359,35073.0
2015-10-14 11:55:00,64.81,64.84,64.76,64.82,10478.0,57.9448,57.9717,57.9001,57.9538,10478.0
2015-10-14 12:00:00,64.83,64.83,64.76,64.78,14250.0,57.9627,57.9627,57.9001,57.918,14250.0
2015-10-14 12:05:00,64.78,64.79,64.68,64.68,12001.0,57.918,57.9269,57.8286,57.8286,12001.0
2015-10-14 12:10:00,64.67,64.72,64.67,64.71,4810.0,57.8197,57.8644,57.8197,57.8554,4810.0
2015-10-14 12:15:00,64.71,64.78,64.71,64.76,11475.0,57.8554,57.918,57.8554,57.9001,11475.0
2015-10-14 12:20:00,64.76,64.86,64.74,64.86,30596.0,57.9001,57.9895,57.8822,57.9895,30596.0
2015-10-14 12:25:00,64.85,64.86,64.82,64.84,24108.0,57.9806,57.9895,57.9538,57.9717,24108.0
2015-10-14 12:30:00,64.84,65.03,64.83,65.01,27895.0,57.9717,58.1415,57.9627,58.1236,27895.0
2015-10-14 12:35:00,65.02,65.03,64.93,64.93,12650.0,58.1326,58.1415,58.0521,58.0521,12650.0
2015-10-14 12:40:00,64.95,64.97,64.92,64.95,25542.0,58.07,58.0879,58.0432,58.07,25542.0
2015-10-14 12:45:00,64.95,65.04,64.95,65.0,69622.0,58.07,58.1505,58.07,58.1147,69622.0
2015-10-14 12:50:00,65.0,65.1,64.99,65.08,28600.0,58.1147,58.2041,58.1058,58.1862,28600.0
2015-10-14 12:55:00,65.09,65.16,65.08,65.11,32598.0,58.1952,58.2578,58.1862,58.213,32598.0
2015-10-14 13:00:00,65.12,65.14,65.08,65.09,17466.0,58.222,58.2399,58.1862,58.1952,17466.0
2015-10-14 13:05:00,65.1,65.16,65.08,65.09,34067.0,58.2041,58.2578,58.1862,58.1952,34067.0
2015-10-14 13:10:00,65.09,65.11,65.03,65.1,39228.0,58.1952,58.213,58.1415,58.2041,39228.0
2015-10-14 13:15:00,65.09,65.12,65.03,65.06,41558.0,58.1952,58.222,58.1415,58.1683,41558.0
2015-10-14 13:20:00,65.06,65.08,65.02,65.05,13600.0,58.1683,58.1862,58.1326,58.1594,13600.0
2015-10-14 13:25:00,65.04,65.06,65.01,65.06,16274.0,58.1505,58.1683,58.1236,58.1683,16274.0
2015-10-14 13:30:00,65.06,65.07,65.01,65.05,20968.0,58.1683,58.1773,58.1236,58.1594,20968.0
2015-10-14 13:35:00,65.06,65.12,65.06,65.11,22284.0,58.1683,58.222,58.1683,58.213,22284.0
2015-10-14 13:40:00,65.11,65.11,65.03,65.04,12731.0,58.213,58.213,58.1415,58.1505,12731.0
2015-10-14 13:45:00,65.04,65.1,65.03,65.07,20553.0,58.1505,58.2041,58.1415,58.1773,20553.0
2015-10-14 13:50:00,65.06,65.06,64.95,64.96,20731.0,58.1683,58.1683,58.07,58.0789,20731.0
2015-10-14 13:55:00,64.94,64.98,64.92,64.97,13114.0,58.0611,58.0968,58.0432,58.0879,13114.0
2015-10-14 14:00:00,64.98,65.05,64.93,64.93,34879.0,58.0968,58.1594,58.0521,58.0521,34879.0
2015-10-14 14:05:00,64.92,64.92,64.74,64.77,22511.0,58.0432,58.0432,57.8822,57.9091,22511.0
2015-10-14 14:10:00,64.77,64.87,64.75,64.85,18428.0,57.9091,57.9985,57.8912,57.9806,18428.0
2015-10-14 14:15:00,64.83,64.86,64.73,64.73,18527.0,57.9627,57.9895,57.8733,57.8733,18527.0
2015-10-14 14:20:00,64.74,64.86,64.74,64.8,14116.0,57.8822,57.9895,57.8822,57.9359,14116.0
2015-10-14 14:25:00,64.8,64.8,64.7,64.7,11512.0,57.9359,57.9359,57.8465,57.8465,11512.0
2015-10-14 14:30:00,64.69,64.74,64.64,64.64,25038.0,57.8375,57.8822,57.7928,57.7928,25038.0
2015-10-14 14:35:00,64.64,64.7,64.61,64.7,12045.0,57.7928,57.8465,57.766,57.8465,12045.0
2015-10-14 14:40:00,64.69,64.69,64.63,64.65,24905.0,57.8375,57.8375,57.7839,57.8018,24905.0
2015-10-14 14:45:00,64.65,64.65,64.58,64.63,21733.0,57.8018,57.8018,57.7392,57.7839,21733.0
2015-10-14 14:50:00,64.62,64.65,64.58,64.61,29638.0,57.775,57.8018,57.7392,57.766,29638.0
2015-10-14 14:55:00,64.6,64.68,64.59,64.67,20746.0,57.7571,57.8286,57.7481,57.8197,20746.0
2015-10-14 15:00:00,64.68,64.78,64.67,64.78,16601.0,57.8286,57.918,57.8197,57.918,16601.0
2015-10-14 15:05:00,64.78,64.79,64.72,64.76,24284.0,57.918,57.9269,57.8644,57.9001,24284.0
2015-10-14 15:10:00,64.75,64.79,64.71,64.73,19921.0,57.8912,57.9269,57.8554,57.8733,19921.0
2015-10-14 15:15:00,64.73,64.74,64.61,64.62,23068.0,57.8733,57.8822,57.766,57.775,23068.0
2015-10-14 15:20:00,64.61,64.66,64.55,64.66,36770.0,57.766,57.8107,57.7124,57.8107,36770.0
2015-10-14 15:25:00,64.65,64.71,64.59,64.71,57446.0,57.8018,57.8554,57.7481,57.8554,57446.0
2015-10-14 15:30:00,64.72,64.82,64.7,64.74,68915.0,57.8644,57.9538,57.8465,57.8822,68915.0
2015-10-14 15:35:00,64.74,64.75,64.69,64.72,50135.0,57.8822,57.8912,57.8375,57.8644,50135.0
2015-10-14 15:40:00,64.73,64.75,64.66,64.69,37781.0,57.8733,57.8912,57.8107,57.8375,37781.0
2015-10-14 15:45:00,64.68,64.73,64.63,64.69,41876.0,57.8286,57.8733,57.7839,57.8375,41876.0
2015-10-14 15:50:00,64.7,64.73,64.63,64.66,120846.0,57.8465,57.8733,57.7839,57.8107,120846.0
2015-10-14 15:55:00,64.66,64.75,64.62,64.75,188501.0,57.8107,57.8912,57.775,57.8912,188501.0
2015-10-15 09:30:00,65.19,65.21,64.72,64.72,58644.0,58.2846,58.3025,57.8644,57.8644,58644.0
2015-10-15 09:35:00,64.78,65.02,64.76,65.01,43161.0,57.918,58.1326,57.9001,58.1236,43161.0
2015-10-15 09:40:00,65.0,65.23,64.97,65.22,26572.0,58.1147,58.3203,58.0879,58.3114,26572.0
2015-10-15 09:45:00,65.21,65.27,64.95,64.96,34310.0,58.3025,58.3561,58.07,58.0789,34310.0
2015-10-15 09:50:00,64.97,64.97,64.75,64.8,26305.0,58.0879,58.0879,57.8912,57.9359,26305.0
2015-10-15 09:55:00,64.81,64.84,64.77,64.8,12213.0,57.9448,57.9717,57.9091,57.9359,12213.0
2015-10-15 10:00:00,64.8,64.82,64.66,64.68,32396.0,57.9359,57.9538,57.8107,57.8286,32396.0
2015-10-15 10:05:00,64.7,64.75,64.62,64.69,43499.0,57.8465,57.8912,57.775,57.8375,43499.0
2015-10-15 10:10:00,64.7,64.81,64.66,64.77,44231.0,57.8465,57.9448,57.8107,57.9091,44231.0
2015-10-15 10:15:00,64.77,64.81,64.74,64.79,19882.0,57.9091,57.9448,57.8822,57.9269,19882.0
2015-10-15 10:20:00,64.79,64.81,64.72,64.74,18050.0,57.9269,57.9448,57.8644,57.8822,18050.0
2015-10-15 10:25:00,64.73,64.78,64.71,64.74,13040.0,57.8733,57.918,57.8554,57.8822,13040.0
2015-10-15 10:30:00,64.73,64.82,64.67,64.82,18025.0,57.8733,57.9538,57.8197,57.9538,18025.0
2015-10-15 10:35:00,64.82,64.86,64.73,64.74,34424.0,57.9538,57.9895,57.8733,57.8822,34424.0
2015-10-15 10:40:00,64.73,64.8,64.71,64.8,46449.0,57.8733,57.9359,57.8554,57.9359,46449.0
2015-10-15 10:45:00,64.8,64.88,64.77,64.87,54647.0,57.9359,58.0074,57.9091,57.9985,54647.0
2015-10-15 10:50:00,64.89,64.96,64.79,64.79,37957.0,58.0164,58.0789,57.9269,57.9269,37957.0
2015-10-15 10:55:00,64.8,64.8,64.77,64.78,33248.0,57.9359,57.9359,57.9091,57.918,33248.0
2015-10-15 11:00:00,64.78,64.85,64.77,64.84,16657.0,57.918,57.9806,57.9091,57.9717,16657.0
2015-10-15 11:05:00,64.84,64.86,64.78,64.79,22092.0,57.9717,57.9895,57.918,57.9269,22092.0
2015-10-15 11:10:00,64.8,64.83,64.75,64.76,16041.0,57.9359,57.9627,57.8912,57.9001,16041.0
2015-10-15 11:15:00,64.75,64.78,64.69,64.7,14852.0,57.8912,57.918,57.8375,57.8465,14852.0
2015-10-15 11:20:00,64.71,64.78,64.69,64.78,11339.0,57.8554,57.918,57.8375,57.918,11339.0
2015-10-15 11:25:00,64.78,64.8,64.77,64.8,17306.0,57.918,57.9359,57.9091,57.9359,17306.0
2015-10-15 11:30:00,64.79,64.8,64.73,64.78,49555.0,57.9269,57.9359,57.8733,57.918,49555.0
2015-10-15 11:35:00,64.78,64.8,64.72,64.72,12300.0,57.918,57.9359,57.8644,57.8644,12300.0
2015-10-15 11:40:00,64.73,64.74,64.65,64.66,10377.0,57.8733,57.8822,57.8018,57.8107,10377.0
2015-10-15 11:45:00,64.66,64.68,64.63,64.64,9800.0,57.8107,57.8286,57.7839,57.7928,9800.0
2015-10-15 11:50:00,64.63,64.64,64.53,64.55,33620.0,57.7839,57.7928,57.6945,57.7124,33620.0
2015-10-15 11:55:00,64.55,64.55,64.45,64.46,43401.0,57.7124,57.7124,57.623,57.6319,43401.0
2015-10-15 12:00:00,64.45,64.57,64.42,64.55,38589.0,57.623,57.7303,57.5961,57.7124,38589.0
2015-10-15 12:05:00,64.54,64.6,64.54,64.57,11543.0,57.7034,57.7571,57.7034,57.7303,11543.0
2015-10-15 12:10:00,64.58,64.62,64.56,64.6,11811.0,57.7392,57.775,57.7213,57.7571,11811.0
2015-10-15 12:15:00,64.61,64.66,64.57,64.66,10163.0,57.766,57.8107,57.7303,57.8107,10163.0
2015-10-15 12:20:00,64.67,64.76,64.62,64.75,26400.0,57.8197,57.9001,57.775,57.8912,26400.0
2015-10-15 12:25:00,64.75,64.77,64.68,64.74,23238.0,57.8912,57.9091,57.8286,57.8822,23238.0
2015-10-15 12:30:00,64.74,64.76,64.72,64.74,14632.0,57.8822,57.9001,57.8644,57.8822,14632.0
2015-10-15 12:35:00,64.74,64.77,64.72,64.76,15797.0,57.8822,57.9091,57.8644,57.9001,15797.0
2015-10-15 12:40:00,64.76,64.76,64.66,64.75,13170.0,57.9001,57.9001,57.8107,57.8912,13170.0
2015-10-15 12:45:00,64.77,64.78,64.66,64.68,15835.0,57.9091,57.918,57.8107,57.8286,15835.0
2015-10-15 12:50:00,64.71,64.75,64.7,64.75,13142.0,57.8554,57.8912,57.8465,57.8912,13142.0
2015-10-15 12:55:00,64.75,64.83,64.73,64.73,62271.0,57.8912,57.9627,57.8733,57.8733,62271.0
2015-10-15 13:00:00,64.74,64.75,64.7,64.74,18420.0,57.8822,57.8912,57.8465,57.8822,18420.0
2015-10-15 13:05:00,64.74,64.8,64.73,64.76,114005.0,57.8822,57.9359,57.8733,57.9001,114005.0
2015-10-15 13:10:00,64.76,64.88,64.76,64.8,27119.0,57.9001,58.0074,57.9001,57.9359,27119.0
2015-10-15 13:15:00,64.8,64.81,64.72,64.74,21775.0,57.9359,57.9448,57.8644,57.8822,21775.0
2015-10-15 13:20:00,64.74,64.77,64.72,64.73,13399.0,57.8822,57.9091,57.8644,57.8733,13399.0
2015-10-15 13:25:00,64.75,64.8,64.73,64.75,25628.0,57.8912,57.9359,57.8733,57.8912,25628.0
2015-10-15 13:30:00,64.75,64.75,64.72,64.72,14947.0,57.8912,57.8912,57.8644,57.8644,14947.0
2015-10-15 13:35:00,64.73,64.76,64.71,64.75,19242.0,57.8733,57.9001,57.8554,57.8912,19242.0
2015-10-15 13:40:00,64.75,64.75,64.71,64.74,17003.0,57.8912,57.8912,57.8554,57.8822,17003.0
2015-10-15 13:45:00,64.75,64.79,64.72,64.73,16533.0,57.8912,57.9269,57.8644,57.8733,16533.0
2015-10-15 13:50:00,64.73,64.74,64.67,64.7,20644.0,57.8733,57.8822,57.8197,57.8465,20644.0
2015-10-15 13:55:00,64.7,64.79,64.69,64.77,27267.0,57.8465,57.9269,57.8375,57.9091,27267.0
2015-10-15 14:00:00,64.76,64.84,64.75,64.84,29145.0,57.9001,57.9717,57.8912,57.9717,29145.0
2015-10-15 14:05:00,64.85,64.87,64.77,64.8,84446.0,57.9806,57.9985,57.9091,57.9359,84446.0
2015-10-15 14:10:00,64.8,64.9,64.77,64.88,71714.0,57.9359,58.0253,57.9091,58.0074,71714.0
2015-10-15 14:15:00,64.89,64.9,64.81,64.86,39630.0,58.0164,58.0253,57.9448,57.9895,39630.0
2015-10-15 14:20:00,64.86,64.87,64.8,64.82,58444.0,57.9895,57.9985,57.9359,57.9538,58444.0
2015-10-15 14:25:00,64.82,64.82,64.77,64.78,25344.0,57.9538,57.9538,57.9091,57.918,25344.0
2015-10-15 14:30:00,64.79,64.85,64.78,64.8,44321.0,57.9269,57.9806,57.918,57.9359,44321.0
2015-10-15 14:35:00,64.8,64.83,64.78,64.81,59924.0,57.9359,57.9627,57.918,57.9448,59924.0
2015-10-15 14:40:00,64.82,64.92,64.77,64.92,69992.0,57.9538,58.0432,57.9091,58.0432,69992.0
2015-10-15 14:45:00,64.92,64.93,64.87,64.91,29322.0,58.0432,58.0521,57.9985,58.0342,29322.0
2015-10-15 14:50:00,64.92,64.92,64.82,64.84,73837.0,58.0432,58.0432,57.9538,57.9717,73837.0
2015-10-15 14:55:00,64.84,64.85,64.81,64.84,67315.0,57.9717,57.9806,57.9448,57.9717,67315.0
2015-10-15 15:00:00,64.84,64.92,64.83,64.92,65006.0,57.9717,58.0432,57.9627,58.0432,65006.0
2015-10-15 15:05:00,64.92,64.92,64.81,64.82,46537.0,58.0432,58.0432,57.9448,57.9538,46537.0
2015-10-15 15:10:00,64.82,64.84,64.8,64.81,23773.0,57.9538,57.9717,57.9359,57.9448,23773.0
2015-10-15 15:15:00,64.81,64.83,64.79,64.8,88363.0,57.9448,57.9627,57.9269,57.9359,88363.0
2015-10-15 15:20:00,64.8,64.94,64.79,64.89,65648.0,57.9359,58.0611,57.9269,58.0164,65648.0
2015-10-15 15:25:00,64.89,64.9,64.83,64.84,70732.0,58.0164,58.0253,57.9627,57.9717,70732.0
2015-10-15 15:30:00,64.85,64.9,64.83,64.88,45330.0,57.9806,58.0253,57.9627,58.0074,45330.0
2015-10-15 15:35:00,64.88,64.88,64.84,64.84,33696.0,58.0074,58.0074,57.9717,57.9717,33696.0
2015-10-15 15:40:00,64.83,64.84,64.81,64.84,37463.0,57.9627,57.9717,57.9448,57.9717,37463.0
2015-10-15 15:45:00,64.83,64.9,64.82,64.9,70069.0,57.9627,58.0253,57.9538,58.0253,70069.0
2015-10-15 15:50:00,64.89,64.95,64.89,64.94,65481.0,58.0164,58.07,58.0164,58.0611,65481.0
2015-10-15 15:55:00,64.93,64.96,64.88,64.9,169756.0,58.0521,58.0789,58.0074,58.0253,169756.0
2015-10-16 09:30:00,65.4,65.4,64.92,65.29,269791.0,58.4723,58.4723,58.0432,58.374,269791.0
2015-10-16 09:35:00,65.31,65.33,65.13,65.2,37871.0,58.3919,58.4097,58.2309,58.2935,37871.0
2015-10-16 09:40:00,65.2,65.36,65.17,65.19,40456.0,58.2935,58.4366,58.2667,58.2846,40456.0
2015-10-16 09:45:00,65.18,65.29,65.18,65.24,28007.0,58.2756,58.374,58.2756,58.3293,28007.0
2015-10-16 09:50:00,65.22,65.28,65.12,65.25,30898.0,58.3114,58.365,58.222,58.3382,30898.0
2015-10-16 09:55:00,65.23,65.26,65.19,65.26,27728.0,58.3203,58.3472,58.2846,58.3472,27728.0
2015-10-16 10:00:00,65.26,65.27,65.17,65.17,13362.0,58.3472,58.3561,58.2667,58.2667,13362.0
2015-10-16 10:05:00,65.2,65.27,65.18,65.24,57731.0,58.2935,58.3561,58.2756,58.3293,57731.0
2015-10-16 10:10:00,65.24,65.33,65.24,65.28,50534.0,58.3293,58.4097,58.3293,58.365,50534.0
2015-10-16 10:15:00,65.29,65.42,65.28,65.39,27848.0,58.374,58.4902,58.365,58.4634,27848.0
2015-10-16 10:20:00,65.39,65.43,65.26,65.29,31132.0,58.4634,58.4992,58.3472,58.374,31132.0
2015-10-16 10:25:00,65.25,65.53,65.24,65.53,100786.0,58.3382,58.5886,58.3293,58.5886,100786.0
2015-10-16 10:30:00,65.53,65.53,65.44,65.5,48621.0,58.5886,58.5886,58.5081,58.5617,48621.0
2015-10-16 10:35:00,65.5,65.57,65.49,65.57,39373.0,58.5617,58.6243,58.5528,58.6243,39373.0
2015-10-16 10:40:00,65.56,65.57,65.36,65.37,19485.0,58.6154,58.6243,58.4366,58.4455,19485.0
2015-10-16 10:45:00,65.39,65.46,65.38,65.42,6946.0,58.4634,58.526,58.4544,58.4902,6946.0
2015-10-16 10:50:00,65.42,65.42,65.31,65.38,24914.0,58.4902,58.4902,58.3919,58.4544,24914.0
2015-10-16 10:55:00,65.37,65.37,65.27,65.28,23931.0,58.4455,58.4455,58.3561,58.365,23931.0
2015-10-16 11:00:00,65.3,65.3,65.25,65.28,8180.0,58.3829,58.3829,58.3382,58.365,8180.0
2015-10-16 11:05:00,65.28,65.35,65.22,65.32,34900.0,58.365,58.4276,58.3114,58.4008,34900.0
2015-10-16 11:10:00,65.31,65.32,65.19,65.21,23498.0,58.3919,58.4008,58.2846,58.3025,23498.0
2015-10-16 11:15:00,65.22,65.34,65.2,65.33,14656.0,58.3114,58.4187,58.2935,58.4097,14656.0
2015-10-16 11:20:00,65.33,65.33,65.23,65.23,12340.0,58.4097,58.4097,58.3203,58.3203,12340.0
2015-10-16 11:25:00,65.23,65.24,65.15,65.16,15178.0,58.3203,58.3293,58.2488,58.2578,15178.0
2015-10-16 11:30:00,65.17,65.18,65.15,65.16,15600.0,58.2667,58.2756,58.2488,58.2578,15600.0
2015-10-16 11:35:00,65.18,65.18,65.09,65.11,23820.0,58.2756,58.2756,58.1952,58.213,23820.0
2015-10-16 11:40:00,65.1,65.11,65.07,65.08,9591.0,58.2041,58.213,58.1773,58.1862,9591.0
2015-10-16 11:45:00,65.09,65.15,65.07,65.14,14706.0,58.1952,58.2488,58.1773,58.2399,14706.0
2015-10-16 11:50:00,65.14,65.21,65.12,65.18,15596.0,58.2399,58.3025,58.222,58.2756,15596.0
2015-10-16 11:55:00,65.18,65.21,65.14,65.21,19737.0,58.2756,58.3025,58.2399,58.3025,19737.0
2015-10-16 12:00:00,65.21,65.22,65.03,65.04,44630.0,58.3025,58.3114,58.1415,58.1505,44630.0
2015-10-16 12:05:00,65.05,65.05,64.88,64.89,28435.0,58.1594,58.1594,58.0074,58.0164,28435.0
2015-10-16 12:10:00,64.89,64.91,64.8,64.81,15203.0,58.0164,58.0342,57.9359,57.9448,15203.0
2015-10-16 12:15:00,64.8,64.87,64.8,64.86,20472.0,57.9359,57.9985,57.9359,57.9895,20472.0
2015-10-16 12:20:00,64.87,64.91,64.78,64.8,22870.0,57.9985,58.0342,57.918,57.9359,22870.0
2015-10-16 12:25:00,64.81,64.83,64.76,64.76,16028.0,57.9448,57.9627,57.9001,57.9001,16028.0
2015-10-16 12:30:00,64.76,64.77,64.73,64.75,27462.0,57.9001,57.9091,57.8733,57.8912,27462.0
2015-10-16 12:35:00,64.75,64.78,64.72,64.78,13581.0,57.8912,57.918,57.8644,57.918,13581.0
2015-10-16 12:40:00,64.77,64.77,64.71,64.72,8993.0,57.9091,57.9091,57.8554,57.8644,8993.0
2015-10-16 12:45:00,64.72,64.81,64.72,64.81,14015.0,57.8644,57.9448,57.8644,57.9448,14015.0
2015-10-16 12:50:00,64.81,64.83,64.79,64.8,8709.0,57.9448,57.9627,57.9269,57.9359,8709.0
2015-10-16 12:55:00,64.82,64.89,64.82,64.87,6569.0,57.9538,58.0164,57.9538,57.9985,6569.0
2015-10-16 13:00:00,64.88,64.92,64.85,64.89,8007.0,58.0074,58.0432,57.9806,58.0164,8007.0
2015-10-16 13:05:00,64.89,64.9,64.84,64.86,12821.0,58.0164,58.0253,57.9717,57.9895,12821.0
2015-10-16 13:10:00,64.88,64.95,64.88,64.93,7923.0,58.0074,58.07,58.0074,58.0521,7923.0
2015-10-16 13:15:00,64.92,64.94,64.86,64.87,8158.0,58.0432,58.0611,57.9895,57.9985,8158.0
2015-10-16 13:20:00,64.89,64.95,64.88,64.9,29712.0,58.0164,58.07,58.0074,58.0253,29712.0
2015-10-16 13:25:00,64.9,64.9,64.86,64.86,6900.0,58.0253,58.0253,57.9895,57.9895,6900.0
2015-10-16 13:30:00,64.87,64.94,64.87,64.9,9345.0,57.9985,58.0611,57.9985,58.0253,9345.0
2015-10-16 13:35:00,64.9,64.99,64.9,64.97,7352.0,58.0253,58.1058,58.0253,58.0879,7352.0
2015-10-16 13:40:00,64.97,64.98,64.85,64.88,32188.0,58.0879,58.0968,57.9806,58.0074,32188.0
2015-10-16 13:45:00,64.89,64.89,64.82,64.82,12316.0,58.0164,58.0164,57.9538,57.9538,12316.0
2015-10-16 13:50:00,64.81,64.86,64.8,64.85,8123.0,57.9448,57.9895,57.9359,57.9806,8123.0
2015-10-16 13:55:00,64.85,64.85,64.73,64.75,11630.0,57.9806,57.9806,57.8733,57.8912,11630.0
2015-10-16 14:00:00,64.77,64.78,64.72,64.73,18512.0,57.9091,57.918,57.8644,57.8733,18512.0
2015-10-16 14:05:00,64.72,64.74,64.65,64.67,34469.0,57.8644,57.8822,57.8018,57.8197,34469.0
2015-10-16 14:10:00,64.67,64.69,64.6,64.63,73763.0,57.8197,57.8375,57.7571,57.7839,73763.0
2015-10-16 14:15:00,64.63,64.79,64.61,64.79,28076.0,57.7839,57.9269,57.766,57.9269,28076.0
2015-10-16 14:20:00,64.78,64.86,64.77,64.85,13586.0,57.918,57.9895,57.9091,57.9806,13586.0
2015-10-16 14:25:00,64.86,64.9,64.85,64.88,17378.0,57.9895,58.0253,57.9806,58.0074,17378.0
2015-10-16 14:30:00,64.89,64.9,64.84,64.89,13217.0,58.0164,58.0253,57.9717,58.0164,13217.0
2015-10-16 14:35:00,64.9,64.95,64.88,64.93,53182.0,58.0253,58.07,58.0074,58.0521,53182.0
2015-10-16 14:40:00,64.93,64.98,64.9,64.94,36967.0,58.0521,58.0968,58.0253,58.0611,36967.0
2015-10-16 14:45:00,64.94,64.95,64.93,64.94,37299.0,58.0611,58.07,58.0521,58.0611,37299.0
2015-10-16 14:50:00,64.94,64.95,64.91,64.94,24569.0,58.0611,58.07,58.0342,58.0611,24569.0
2015-10-16 14:55:00,64.94,65.0,64.93,64.97,28128.0,58.0611,58.1147,58.0521,58.0879,28128.0
2015-10-16 15:00:00,64.97,65.0,64.96,64.98,35620.0,58.0879,58.1147,58.0789,58.0968,35620.0
2015-10-16 15:05:00,64.98,65.0,64.95,65.0,25643.0,58.0968,58.1147,58.07,58.1147,25643.0
2015-10-16 15:10:00,65.0,65.0,64.98,64.98,49711.0,58.1147,58.1147,58.0968,58.0968,49711.0
2015-10-16 15:15:00,64.98,65.02,64.98,65.0,64728.0,58.0968,58.1326,58.0968,58.1147,64728.0
2015-10-16 15:20:00,65.0,65.02,64.98,65.0,81312.0,58.1147,58.1326,58.0968,58.1147,81312.0
2015-10-16 15:25:00,65.0,65.0,64.95,64.98,38575.0,58.1147,58.1147,58.07,58.0968,38575.0
2015-10-16 15:30:00,64.98,65.01,64.97,65.0,70807.0,58.0968,58.1236,58.0879,58.1147,70807.0
2015-10-16 15:35:00,64.99,65.0,64.96,65.0,33946.0,58.1058,58.1147,58.0789,58.1147,33946.0
2015-10-16 15:40:00,65.0,65.0,64.95,64.96,66344.0,58.1147,58.1147,58.07,58.0789,66344.0
2015-10-16 15:45:00,64.97,64.98,64.93,64.95,81009.0,58.0879,58.0968,58.0521,58.07,81009.0
2015-10-16 15:50:00,64.96,65.0,64.9,64.92,213957.0,58.0789,58.1147,58.0253,58.0432,213957.0
2015-10-16 15:55:00,64.92,64.97,64.88,64.89,446168.0,58.0432,58.0879,58.0074,58.0164,446168.0
2015-10-19 09:30:00,64.83,64.99,64.59,64.66,46185.0,57.9627,58.1058,57.7481,57.8107,46185.0
2015-10-19 09:35:00,64.67,64.79,64.66,64.74,31144.0,57.8197,57.9269,57.8107,57.8822,31144.0
2015-10-19 09:40:00,64.73,64.83,64.71,64.81,45181.0,57.8733,57.9627,57.8554,57.9448,45181.0
2015-10-19 09:45:00,64.8,64.86,64.78,64.78,26209.0,57.9359,57.9895,57.918,57.918,26209.0
2015-10-19 09:50:00,64.78,65.01,64.78,64.94,48316.0,57.918,58.1236,57.918,58.0611,48316.0
2015-10-19 09:55:00,64.95,64.98,64.91,64.92,42937.0,58.07,58.0968,58.0342,58.0432,42937.0
2015-10-19 10:00:00,64.94,64.96,64.91,64.95,33675.0,58.0611,58.0789,58.0342,58.07,33675.0
2015-10-19 10:05:00,64.95,64.95,64.87,64.88,21250.0,58.07,58.07,57.9985,58.0074,21250.0
2015-10-19 10:10:00,64.87,64.93,64.84,64.92,27347.0,57.9985,58.0521,57.9717,58.0432,27347.0
2015-10-19 10:15:00,64.93,64.96,64.91,64.94,39220.0,58.0521,58.0789,58.0342,58.0611,39220.0
2015-10-19 10:20:00,64.94,64.96,64.86,64.86,31837.0,58.0611,58.0789,57.9895,57.9895,31837.0
2015-10-19 10:25:00,64.86,64.88,64.82,64.83,26893.0,57.9895,58.0074,57.9538,57.9627,26893.0
2015-10-19 10:30:00,64.83,64.89,64.82,64.84,25846.0,57.9627,58.0164,57.9538,57.9717,25846.0
2015-10-19 10:35:00,64.83,64.85,64.79,64.8,42000.0,57.9627,57.9806,57.9269,57.9359,42000.0
2015-10-19 10:40:00,64.81,64.91,64.8,64.87,57620.0,57.9448,58.0342,57.9359,57.9985,57620.0
2015-10-19 10:45:00,64.86,64.86,64.77,64.78,49915.0,57.9895,57.9895,57.9091,57.918,49915.0
2015-10-19 10:50:00,64.78,64.81,64.73,64.73,38138.0,57.918,57.9448,57.8733,57.8733,38138.0
2015-10-19 10:55:00,64.74,64.78,64.71,64.78,52405.0,57.8822,57.918,57.8554,57.918,52405.0
2015-10-19 11:00:00,64.77,64.78,64.7,64.71,37941.0,57.9091,57.918,57.8465,57.8554,37941.0
2015-10-19 11:05:00,64.72,64.76,64.69,64.74,48520.0,57.8644,57.9001,57.8375,57.8822,48520.0
2015-10-19 11:10:00,64.73,64.74,64.67,64.71,34788.0,57.8733,57.8822,57.8197,57.8554,34788.0
2015-10-19 11:15:00,64.7,64.76,64.68,64.75,40330.0,57.8465,57.9001,57.8286,57.8912,40330.0
2015-10-19 11:20:00,64.75,64.79,64.74,64.74,22883.0,57.8912,57.9269,57.8822,57.8822,22883.0
2015-10-19 11:25:00,64.75,64.75,64.63,64.64,46454.0,57.8912,57.8912,57.7839,57.7928,46454.0
2015-10-19 11:30:00,64.64,64.84,64.63,64.82,33625.0,57.7928,57.9717,57.7839,57.9538,33625.0
2015-10-19 11:35:00,64.83,64.92,64.83,64.91,24016.0,57.9627,58.0432,57.9627,58.0342,24016.0
2015-10-19 11:40:00,64.92,64.96,64.89,64.9,25643.0,58.0432,58.0789,58.0164,58.0253,25643.0
2015-10-19 11:45:00,64.9,64.95,64.88,64.95,21444.0,58.0253,58.07,58.0074,58.07,21444.0
2015-10-19 11:50:00,64.94,65.02,64.91,64.92,19899.0,58.0611,58.1326,58.0342,58.0432,19899.0
2015-10-19 11:55:00,64.91,64.91,64.81,64.85,52816.0,58.0342,58.0342,57.9448,57.9806,52816.0
2015-10-19 12:00:00,64.85,64.92,64.85,64.87,38177.0,57.9806,58.0432,57.9806,57.9985,38177.0
2015-10-19 12:05:00,64.87,64.89,64.85,64.89,16008.0,57.9985,58.0164,57.9806,58.0164,16008.0
2015-10-19 12:10:00,64.89,64.93,64.86,64.88,13683.0,58.0164,58.0521,57.9895,58.0074,13683.0
2015-10-19 12:15:00,64.88,64.9,64.8,64.81,16435.0,58.0074,58.0253,57.9359,57.9448,16435.0
2015-10-19 12:20:00,64.82,64.86,64.76,64.78,26896.0,57.9538,57.9895,57.9001,57.918,26896.0
2015-10-19 12:25:00,64.78,64.83,64.76,64.83,16474.0,57.918,57.9627,57.9001,57.9627,16474.0
2015-10-19 12:30:00,64.83,64.83,64.78,64.8,14764.0,57.9627,57.9627,57.918,57.9359,14764.0
2015-10-19 12:35:00,64.8,64.85,64.8,64.85,10098.0,57.9359,57.9806,57.9359,57.9806,10098.0
2015-10-19 12:40:00,64.85,64.91,64.85,64.89,14785.0,57.9806,58.0342,57.9806,58.0164,14785.0
2015-10-19 12:45:00,64.9,64.95,64.9,64.92,15602.0,58.0253,58.07,58.0253,58.0432,15602.0
2015-10-19 12:50:00,64.93,64.93,64.87,64.87,12219.0,58.0521,58.0521,57.9985,57.9985,12219.0
2015-10-19 12:55:00,64.87,64.89,64.86,64.87,9582.0,57.9985,58.0164,57.9895,57.9985,9582.0
2015-10-19 13:00:00,64.88,64.91,64.88,64.89,10913.0,58.0074,58.0342,58.0074,58.0164,10913.0
2015-10-19 13:05:00,64.89,64.9,64.81,64.81,17623.0,58.0164,58.0253,57.9448,57.9448,17623.0
2015-10-19 13:10:00,64.81,64.83,64.71,64.73,18594.0,57.9448,57.9627,57.8554,57.8733,18594.0
2015-10-19 13:15:00,64.73,64.74,64.67,64.7,11757.0,57.8733,57.8822,57.8197,57.8465,11757.0
2015-10-19 13:20:00,64.69,64.69,64.56,64.58,27537.0,57.8375,57.8375,57.7213,57.7392,27537.0
2015-10-19 13:25:00,64.59,64.62,64.57,64.58,15832.0,57.7481,57.775,57.7303,57.7392,15832.0
2015-10-19 13:30:00,64.58,64.59,64.46,64.47,25989.0,57.7392,57.7481,57.6319,57.6408,25989.0
2015-10-19 13:35:00,64.47,64.47,64.4,64.42,55390.0,57.6408,57.6408,57.5783,57.5961,55390.0
2015-10-19 13:40:00,64.42,64.43,64.4,64.41,37049.0,57.5961,57.6051,57.5783,57.5872,37049.0
2015-10-19 13:45:00,64.42,64.47,64.39,64.42,46597.0,57.5961,57.6408,57.5693,57.5961,46597.0
2015-10-19 13:50:00,64.41,64.55,64.37,64.54,87636.0,57.5872,57.7124,57.5514,57.7034,87636.0
2015-10-19 13:55:00,64.53,64.54,64.49,64.52,35345.0,57.6945,57.7034,57.6587,57.6855,35345.0
2015-10-19 14:00:00,64.52,64.58,64.5,64.58,29049.0,57.6855,57.7392,57.6677,57.7392,29049.0
2015-10-19 14:05:00,64.59,64.65,64.59,64.65,20393.0,57.7481,57.8018,57.7481,57.8018,20393.0
2015-10-19 14:10:00,64.65,64.72,64.62,64.72,17622.0,57.8018,57.8644,57.775,57.8644,17622.0
2015-10-19 14:15:00,64.73,64.73,64.62,64.64,27956.0,57.8733,57.8733,57.775,57.7928,27956.0
2015-10-19 14:20:00,64.64,64.66,64.6,64.64,16481.0,57.7928,57.8107,57.7571,57.7928,16481.0
2015-10-19 14:25:00,64.63,64.65,64.55,64.55,23336.0,57.7839,57.8018,57.7124,57.7124,23336.0
2015-10-19 14:30:00,64.56,64.63,64.56,64.6,22809.0,57.7213,57.7839,57.7213,57.7571,22809.0
2015-10-19 14:35:00,64.6,64.69,64.6,64.66,22201.0,57.7571,57.8375,57.7571,57.8107,22201.0
2015-10-19 14:40:00,64.66,64.7,64.64,64.68,23455.0,57.8107,57.8465,57.7928,57.8286,23455.0
2015-10-19 14:45:00,64.67,64.71,64.66,64.66,17563.0,57.8197,57.8554,57.8107,57.8107,17563.0
2015-10-19 14:50:00,64.66,64.72,64.65,64.7,23961.0,57.8107,57.8644,57.8018,57.8465,23961.0
2015-10-19 14:55:00,64.7,64.76,64.7,64.76,23117.0,57.8465,57.9001,57.8465,57.9001,23117.0
2015-10-19 15:00:00,64.76,64.81,64.74,64.8,40691.0,57.9001,57.9448,57.8822,57.9359,40691.0
2015-10-19 15:05:00,64.81,64.82,64.73,64.73,48992.0,57.9448,57.9538,57.8733,57.8733,48992.0
2015-10-19 15:10:00,64.73,64.76,64.72,64.73,34303.0,57.8733,57.9001,57.8644,57.8733,34303.0
2015-10-19 15:15:00,64.73,64.77,64.72,64.76,30831.0,57.8733,57.9091,57.8644,57.9001,30831.0
2015-10-19 15:20:00,64.76,64.85,64.75,64.84,35230.0,57.9001,57.9806,57.8912,57.9717,35230.0
2015-10-19 15:25:00,64.84,64.96,64.83,64.88,60911.0,57.9717,58.0789,57.9627,58.0074,60911.0
2015-10-19 15:30:00,64.88,64.91,64.84,64.86,52298.0,58.0074,58.0342,57.9717,57.9895,52298.0
2015-10-19 15:35:00,64.85,64.94,64.84,64.91,38743.0,57.9806,58.0611,57.9717,58.0342,38743.0
2015-10-19 15:40:00,64.91,64.91,64.87,64.91,43144.0,58.0342,58.0342,57.9985,58.0342,43144.0
2015-10-19 15:45:00,64.91,64.94,64.89,64.93,37699.0,58.0342,58.0611,58.0164,58.0521,37699.0
2015-10-19 15:50:00,64.94,64.98,64.9,64.98,92672.0,58.0611,58.0968,58.0253,58.0968,92672.0
2015-10-19 15:55:00,64.97,65.06,64.93,65.05,130390.0,58.0879,58.1683,58.0521,58.1594,130390.0
2015-10-20 09:30:00,64.68,64.99,64.66,64.85,40027.0,57.8286,58.1058,57.8107,57.9806,40027.0
2015-10-20 09:35:00,64.83,64.86,64.75,64.76,15134.0,57.9627,57.9895,57.8912,57.9001,15134.0
2015-10-20 09:40:00,64.74,64.92,64.74,64.9,23105.0,57.8822,58.0432,57.8822,58.0253,23105.0
2015-10-20 09:45:00,64.9,64.96,64.86,64.93,20657.0,58.0253,58.0789,57.9895,58.0521,20657.0
2015-10-20 09:50:00,64.92,65.0,64.92,64.98,28931.0,58.0432,58.1147,58.0432,58.0968,28931.0
2015-10-20 09:55:00,64.99,65.0,64.94,64.96,22605.0,58.1058,58.1147,58.0611,58.0789,22605.0
2015-10-20 10:00:00,64.96,65.02,64.95,64.99,18947.0,58.0789,58.1326,58.07,58.1058,18947.0
2015-10-20 10:05:00,65.0,65.0,64.92,65.0,27171.0,58.1147,58.1147,58.0432,58.1147,27171.0
2015-10-20 10:10:00,64.99,65.0,64.94,64.98,21542.0,58.1058,58.1147,58.0611,58.0968,21542.0
2015-10-20 10:15:00,64.99,65.0,64.95,64.98,7887.0,58.1058,58.1147,58.07,58.0968,7887.0
2015-10-20 10:20:00,64.99,65.0,64.93,64.94,20862.0,58.1058,58.1147,58.0521,58.0611,20862.0
2015-10-20 10:25:00,64.95,64.99,64.95,64.97,13301.0,58.07,58.1058,58.07,58.0879,13301.0
2015-10-20 10:30:00,64.98,64.98,64.89,64.91,16029.0,58.0968,58.0968,58.0164,58.0342,16029.0
2015-10-20 10:35:00,64.9,64.94,64.88,64.94,14122.0,58.0253,58.0611,58.0074,58.0611,14122.0
2015-10-20 10:40:00,64.94,65.0,64.93,64.98,30538.0,58.0611,58.1147,58.0521,58.0968,30538.0
2015-10-20 10:45:00,64.98,65.0,64.97,65.0,20351.0,58.0968,58.1147,58.0879,58.1147,20351.0
2015-10-20 10:50:00,65.0,65.0,64.98,65.0,21964.0,58.1147,58.1147,58.0968,58.1147,21964.0
2015-10-20 10:55:00,64.99,65.0,64.98,65.0,17832.0,58.1058,58.1147,58.0968,58.1147,17832.0
2015-10-20 11:00:00,65.0,65.0,64.91,64.92,20615.0,58.1147,58.1147,58.0342,58.0432,20615.0
2015-10-20 11:05:00,64.92,64.93,64.86,64.88,17314.0,58.0432,58.0521,57.9895,58.0074,17314.0
2015-10-20 11:10:00,64.88,64.89,64.8,64.87,12209.0,58.0074,58.0164,57.9359,57.9985,12209.0
2015-10-20 11:15:00,64.89,64.91,64.88,64.9,14923.0,58.0164,58.0342,58.0074,58.0253,14923.0
2015-10-20 11:20:00,64.91,64.97,64.9,64.92,10162.0,58.0342,58.0879,58.0253,58.0432,10162.0
2015-10-20 11:25:00,64.92,64.96,64.92,64.96,9335.0,58.0432,58.0789,58.0432,58.0789,9335.0
2015-10-20 11:30:00,64.96,64.96,64.84,64.87,13150.0,58.0789,58.0789,57.9717,57.9985,13150.0
2015-10-20 11:35:00,64.86,64.89,64.85,64.89,8161.0,57.9895,58.0164,57.9806,58.0164,8161.0
2015-10-20 11:40:00,64.88,65.0,64.87,64.97,18651.0,58.0074,58.1147,57.9985,58.0879,18651.0
2015-10-20 11:45:00,64.98,65.0,64.96,64.98,15439.0,58.0968,58.1147,58.0789,58.0968,15439.0
2015-10-20 11:50:00,64.97,65.0,64.93,64.95,28841.0,58.0879,58.1147,58.0521,58.07,28841.0
2015-10-20 11:55:00,64.95,64.97,64.91,64.95,31616.0,58.07,58.0879,58.0342,58.07,31616.0
2015-10-20 12:00:00,64.95,64.97,64.92,64.93,21891.0,58.07,58.0879,58.0432,58.0521,21891.0
2015-10-20 12:05:00,64.92,64.98,64.92,64.97,18145.0,58.0432,58.0968,58.0432,58.0879,18145.0
2015-10-20 12:10:00,64.98,64.98,64.88,64.91,21964.0,58.0968,58.0968,58.0074,58.0342,21964.0
2015-10-20 12:15:00,64.9,64.92,64.8,64.83,24607.0,58.0253,58.0432,57.9359,57.9627,24607.0
2015-10-20 12:20:00,64.83,64.86,64.8,64.84,22441.0,57.9627,57.9895,57.9359,57.9717,22441.0
2015-10-20 12:25:00,64.83,64.84,64.79,64.81,24991.0,57.9627,57.9717,57.9269,57.9448,24991.0
2015-10-20 12:30:00,64.81,64.81,64.75,64.78,18175.0,57.9448,57.9448,57.8912,57.918,18175.0
2015-10-20 12:35:00,64.78,64.86,64.76,64.86,21000.0,57.918,57.9895,57.9001,57.9895,21000.0
2015-10-20 12:40:00,64.86,64.94,64.83,64.94,14495.0,57.9895,58.0611,57.9627,58.0611,14495.0
2015-10-20 12:45:00,64.94,64.96,64.93,64.95,14717.0,58.0611,58.0789,58.0521,58.07,14717.0
2015-10-20 12:50:00,64.95,64.97,64.93,64.97,13970.0,58.07,58.0879,58.0521,58.0879,13970.0
2015-10-20 12:55:00,64.96,65.0,64.95,65.0,12938.0,58.0789,58.1147,58.07,58.1147,12938.0
2015-10-20 13:00:00,64.99,65.1,64.99,65.01,65575.0,58.1058,58.2041,58.1058,58.1236,65575.0
2015-10-20 13:05:00,65.0,65.03,64.96,65.0,18300.0,58.1147,58.1415,58.0789,58.1147,18300.0
2015-10-20 13:10:00,65.0,65.09,65.0,65.09,16253.0,58.1147,58.1952,58.1147,58.1952,16253.0
2015-10-20 13:15:00,65.09,65.15,65.06,65.08,21291.0,58.1952,58.2488,58.1683,58.1862,21291.0
2015-10-20 13:20:00,65.08,65.12,65.05,65.05,30022.0,58.1862,58.222,58.1594,58.1594,30022.0
2015-10-20 13:25:00,65.04,65.05,64.98,65.04,25875.0,58.1505,58.1594,58.0968,58.1505,25875.0
2015-10-20 13:30:00,65.03,65.07,64.97,65.05,17795.0,58.1415,58.1773,58.0879,58.1594,17795.0
2015-10-20 13:35:00,65.05,65.06,65.0,65.04,18297.0,58.1594,58.1683,58.1147,58.1505,18297.0
2015-10-20 13:40:00,65.05,65.06,64.98,65.01,31961.0,58.1594,58.1683,58.0968,58.1236,31961.0
2015-10-20 13:45:00,64.99,65.03,64.96,65.02,18121.0,58.1058,58.1415,58.0789,58.1326,18121.0
2015-10-20 13:50:00,65.02,65.05,64.96,65.05,19822.0,58.1326,58.1594,58.0789,58.1594,19822.0
2015-10-20 13:55:00,65.06,65.1,65.05,65.08,23501.0,58.1683,58.2041,58.1594,58.1862,23501.0
2015-10-20 14:00:00,65.07,65.08,65.0,65.06,21234.0,58.1773,58.1862,58.1147,58.1683,21234.0
2015-10-20 14:05:00,65.05,65.08,65.02,65.08,22791.0,58.1594,58.1862,58.1326,58.1862,22791.0
2015-10-20 14:10:00,65.07,65.13,65.07,65.13,25708.0,58.1773,58.2309,58.1773,58.2309,25708.0
2015-10-20 14:15:00,65.12,65.16,65.09,65.16,21086.0,58.222,58.2578,58.1952,58.2578,21086.0
2015-10-20 14:20:00,65.16,65.17,65.12,65.13,25948.0,58.2578,58.2667,58.222,58.2309,25948.0
2015-10-20 14:25:00,65.13,65.24,65.12,65.21,19723.0,58.2309,58.3293,58.222,58.3025,19723.0
2015-10-20 14:30:00,65.21,65.23,65.16,65.18,20611.0,58.3025,58.3203,58.2578,58.2756,20611.0
2015-10-20 14:35:00,65.18,65.18,65.14,65.15,15794.0,58.2756,58.2756,58.2399,58.2488,15794.0
2015-10-20 14:40:00,65.15,65.21,65.15,65.19,23522.0,58.2488,58.3025,58.2488,58.2846,23522.0
2015-10-20 14:45:00,65.18,65.19,65.15,65.17,33323.0,58.2756,58.2846,58.2488,58.2667,33323.0
2015-10-20 14:50:00,65.17,65.26,65.17,65.25,26284.0,58.2667,58.3472,58.2667,58.3382,26284.0
2015-10-20 14:55:00,65.25,65.26,65.2,65.24,21394.0,58.3382,58.3472,58.2935,58.3293,21394.0
2015-10-20 15:00:00,65.24,65.29,65.22,65.23,37908.0,58.3293,58.374,58.3114,58.3203,37908.0
2015-10-20 15:05:00,65.22,65.25,65.22,65.22,65544.0,58.3114,58.3382,58.3114,58.3114,65544.0
2015-10-20 15:10:00,65.22,65.3,65.22,65.28,28676.0,58.3114,58.3829,58.3114,58.365,28676.0
2015-10-20 15:15:00,65.28,65.3,65.21,65.23,42133.0,58.365,58.3829,58.3025,58.3203,42133.0
2015-10-20 15:20:00,65.23,65.31,65.22,65.3,34155.0,58.3203,58.3919,58.3114,58.3829,34155.0
2015-10-20 15:25:00,65.3,65.33,65.29,65.29,27326.0,58.3829,58.4097,58.374,58.374,27326.0
2015-10-20 15:30:00,65.3,65.32,65.18,65.2,29401.0,58.3829,58.4008,58.2756,58.2935,29401.0
2015-10-20 15:35:00,65.19,65.22,65.16,65.2,36040.0,58.2846,58.3114,58.2578,58.2935,36040.0
2015-10-20 15:40:00,65.2,65.22,65.15,65.19,37500.0,58.2935,58.3114,58.2488,58.2846,37500.0
2015-10-20 15:45:00,65.18,65.19,65.09,65.11,42833.0,58.2756,58.2846,58.1952,58.213,42833.0
2015-10-20 15:50:00,65.11,65.21,65.09,65.2,56491.0,58.213,58.3025,58.1952,58.2935,56491.0
2015-10-20 15:55:00,65.2,65.21,65.16,65.21,103180.0,58.2935,58.3025,58.2578,58.3025,103180.0
2015-10-21 09:30:00,65.51,65.58,65.31,65.38,38455.0,58.5707,58.6333,58.3919,58.4544,38455.0
2015-10-21 09:35:00,65.32,65.43,65.32,65.36,24096.0,58.4008,58.4992,58.4008,58.4366,24096.0
2015-10-21 09:40:00,65.37,65.5,65.3,65.5,46134.0,58.4455,58.5617,58.3829,58.5617,46134.0
2015-10-21 09:45:00,65.48,65.52,65.45,65.46,32794.0,58.5439,58.5796,58.517,58.526,32794.0
2015-10-21 09:50:00,65.49,65.56,65.46,65.48,35741.0,58.5528,58.6154,58.526,58.5439,35741.0
2015-10-21 09:55:00,65.49,65.53,65.46,65.51,52438.0,58.5528,58.5886,58.526,58.5707,52438.0
2015-10-21 10:00:00,65.5,65.5,65.36,65.43,26921.0,58.5617,58.5617,58.4366,58.4992,26921.0
2015-10-21 10:05:00,65.42,65.49,65.38,65.47,25642.0,58.4902,58.5528,58.4544,58.5349,25642.0
2015-10-21 10:10:00,65.47,65.5,65.34,65.35,47009.0,58.5349,58.5617,58.4187,58.4276,47009.0
2015-10-21 10:15:00,65.35,65.39,65.3,65.37,54292.0,58.4276,58.4634,58.3829,58.4455,54292.0
2015-10-21 10:20:00,65.38,65.38,65.31,65.35,18367.0,58.4544,58.4544,58.3919,58.4276,18367.0
2015-10-21 10:25:00,65.34,65.37,65.25,65.37,29683.0,58.4187,58.4455,58.3382,58.4455,29683.0
2015-10-21 10:30:00,65.35,65.4,65.32,65.33,25812.0,58.4276,58.4723,58.4008,58.4097,25812.0
2015-10-21 10:35:00,65.33,65.4,65.28,65.34,18244.0,58.4097,58.4723,58.365,58.4187,18244.0
2015-10-21 10:40:00,65.34,65.41,65.34,65.41,13564.0,58.4187,58.4813,58.4187,58.4813,13564.0
2015-10-21 10:45:00,65.41,65.46,65.39,65.4,16827.0,58.4813,58.526,58.4634,58.4723,16827.0
2015-10-21 10:50:00,65.41,65.47,65.39,65.44,21676.0,58.4813,58.5349,58.4634,58.5081,21676.0
2015-10-21 10:55:00,65.44,65.55,65.44,65.53,24407.0,58.5081,58.6064,58.5081,58.5886,24407.0
2015-10-21 11:00:00,65.54,65.59,65.53,65.56,34741.0,58.5975,58.6422,58.5886,58.6154,34741.0
2015-10-21 11:05:00,65.56,65.57,65.46,65.46,26299.0,58.6154,58.6243,58.526,58.526,26299.0
2015-10-21 11:10:00,65.46,65.47,65.34,65.38,17314.0,58.526,58.5349,58.4187,58.4544,17314.0
2015-10-21 11:15:00,65.39,65.49,65.38,65.48,14438.0,58.4634,58.5528,58.4544,58.5439,14438.0
2015-10-21 11:20:00,65.47,65.59,65.44,65.59,23472.0,58.5349,58.6422,58.5081,58.6422,23472.0
2015-10-21 11:25:00,65.59,65.63,65.58,65.62,32213.0,58.6422,58.678,58.6333,58.669,32213.0
2015-10-21 11:30:00,65.62,65.82,65.62,65.81,52142.0,58.669,58.8478,58.669,58.8389,52142.0
2015-10-21 11:35:00,65.81,65.93,65.79,65.92,33928.0,58.8389,58.9462,58.821,58.9372,33928.0
2015-10-21 11:40:00,65.92,65.98,65.87,65.93,43741.0,58.9372,58.9909,58.8925,58.9462,43741.0
2015-10-21 11:45:00,65.94,66.12,65.9,66.0,62088.0,58.9551,59.1161,58.9194,59.0088,62088.0
2015-10-21 11:50:00,66.0,66.06,65.95,65.97,28244.0,59.0088,59.0624,58.9641,58.982,28244.0
2015-10-21 11:55:00,65.96,66.11,65.95,66.1,46468.0,58.973,59.1071,58.9641,59.0982,46468.0
2015-10-21 12:00:00,66.1,66.18,66.09,66.16,40245.0,59.0982,59.1697,59.0892,59.1518,40245.0
2015-10-21 12:05:00,66.17,66.18,66.07,66.07,33889.0,59.1608,59.1697,59.0714,59.0714,33889.0
2015-10-21 12:10:00,66.05,66.07,65.99,66.06,26185.0,59.0535,59.0714,58.9998,59.0624,26185.0
2015-10-21 12:15:00,66.05,66.05,65.92,65.92,14444.0,59.0535,59.0535,58.9372,58.9372,14444.0
2015-10-21 12:20:00,65.92,65.96,65.91,65.92,16394.0,58.9372,58.973,58.9283,58.9372,16394.0
2015-10-21 12:25:00,65.92,65.93,65.87,65.89,16598.0,58.9372,58.9462,58.8925,58.9104,16598.0
2015-10-21 12:30:00,65.88,65.9,65.81,65.81,16210.0,58.9015,58.9194,58.8389,58.8389,16210.0
2015-10-21 12:35:00,65.81,65.82,65.78,65.78,51642.0,58.8389,58.8478,58.8121,58.8121,51642.0
2015-10-21 12:40:00,65.79,65.82,65.75,65.75,16163.0,58.821,58.8478,58.7853,58.7853,16163.0
2015-10-21 12:45:00,65.76,65.77,65.69,65.73,14490.0,58.7942,58.8031,58.7316,58.7674,14490.0
2015-10-21 12:50:00,65.72,65.74,65.69,65.72,8350.0,58.7584,58.7763,58.7316,58.7584,8350.0
2015-10-21 12:55:00,65.73,65.73,65.62,65.63,15792.0,58.7674,58.7674,58.669,58.678,15792.0
2015-10-21 13:00:00,65.62,65.65,65.53,65.57,21216.0,58.669,58.6958,58.5886,58.6243,21216.0
2015-10-21 13:05:00,65.57,65.6,65.53,65.57,14700.0,58.6243,58.6511,58.5886,58.6243,14700.0
2015-10-21 13:10:00,65.57,65.59,65.54,65.55,10934.0,58.6243,58.6422,58.5975,58.6064,10934.0
2015-10-21 13:15:00,65.55,65.55,65.34,65.34,19438.0,58.6064,58.6064,58.4187,58.4187,19438.0
2015-10-21 13:20:00,65.34,65.34,65.25,65.27,63649.0,58.4187,58.4187,58.3382,58.3561,63649.0
2015-10-21 13:25:00,65.26,65.3,65.15,65.15,23751.0,58.3472,58.3829,58.2488,58.2488,23751.0
2015-10-21 13:30:00,65.14,65.27,65.11,65.2,52398.0,58.2399,58.3561,58.213,58.2935,52398.0
2015-10-21 13:35:00,65.19,65.21,65.08,65.11,68836.0,58.2846,58.3025,58.1862,58.213,68836.0
2015-10-21 13:40:00,65.11,65.3,65.06,65.3,37015.0,58.213,58.3829,58.1683,58.3829,37015.0
2015-10-21 13:45:00,65.3,65.31,65.25,65.25,14755.0,58.3829,58.3919,58.3382,58.3382,14755.0
2015-10-21 13:50:00,65.22,65.25,65.17,65.22,20693.0,58.3114,58.3382,58.2667,58.3114,20693.0
2015-10-21 13:55:00,65.23,65.27,65.15,65.15,34198.0,58.3203,58.3561,58.2488,58.2488,34198.0
2015-10-21 14:00:00,65.13,65.16,65.06,65.07,30372.0,58.2309,58.2578,58.1683,58.1773,30372.0
2015-10-21 14:05:00,65.06,65.18,65.0,65.14,17669.0,58.1683,58.2756,58.1147,58.2399,17669.0
2015-10-21 14:10:00,65.12,65.14,65.06,65.12,13917.0,58.222,58.2399,58.1683,58.222,13917.0
2015-10-21 14:15:00,65.14,65.18,65.09,65.16,16556.0,58.2399,58.2756,58.1952,58.2578,16556.0
2015-10-21 14:20:00,65.16,65.17,65.08,65.09,12038.0,58.2578,58.2667,58.1862,58.1952,12038.0
2015-10-21 14:25:00,65.09,65.17,65.04,65.15,18345.0,58.1952,58.2667,58.1505,58.2488,18345.0
2015-10-21 14:30:00,65.15,65.25,65.15,65.22,19747.0,58.2488,58.3382,58.2488,58.3114,19747.0
2015-10-21 14:35:00,65.22,65.45,65.22,65.43,33382.0,58.3114,58.517,58.3114,58.4992,33382.0
2015-10-21 14:40:00,65.43,65.49,65.43,65.47,21959.0,58.4992,58.5528,58.4992,58.5349,21959.0
2015-10-21 14:45:00,65.47,65.49,65.42,65.48,34756.0,58.5349,58.5528,58.4902,58.5439,34756.0
2015-10-21 14:50:00,65.48,65.49,65.42,65.44,15000.0,58.5439,58.5528,58.4902,58.5081,15000.0
2015-10-21 14:55:00,65.42,65.42,65.34,65.34,25236.0,58.4902,58.4902,58.4187,58.4187,25236.0
2015-10-21 15:00:00,65.35,65.38,65.33,65.37,15910.0,58.4276,58.4544,58.4097,58.4455,15910.0
2015-10-21 15:05:00,65.38,65.42,65.37,65.42,25566.0,58.4544,58.4902,58.4455,58.4902,25566.0
2015-10-21 15:10:00,65.42,65.42,65.2,65.22,20098.0,58.4902,58.4902,58.2935,58.3114,20098.0
2015-10-21 15:15:00,65.22,65.22,65.08,65.08,35663.0,58.3114,58.3114,58.1862,58.1862,35663.0
2015-10-21 15:20:00,65.08,65.18,65.07,65.11,23470.0,58.1862,58.2756,58.1773,58.213,23470.0
2015-10-21 15:25:00,65.12,65.15,65.1,65.12,34437.0,58.222,58.2488,58.2041,58.222,34437.0
2015-10-21 15:30:00,65.12,65.13,65.07,65.12,23666.0,58.222,58.2309,58.1773,58.222,23666.0
2015-10-21 15:35:00,65.13,65.14,65.07,65.09,29235.0,58.2309,58.2399,58.1773,58.1952,29235.0
2015-10-21 15:40:00,65.09,65.09,64.96,64.99,46260.0,58.1952,58.1952,58.0789,58.1058,46260.0
2015-10-21 15:45:00,64.99,65.04,64.95,65.02,48559.0,58.1058,58.1505,58.07,58.1326,48559.0
2015-10-21 15:50:00,65.02,65.02,64.93,64.96,45777.0,58.1326,58.1326,58.0521,58.0789,45777.0
2015-10-21 15:55:00,64.95,65.01,64.87,64.98,102943.0,58.07,58.1236,57.9985,58.0968,102943.0
2015-10-22 09:30:00,65.91,66.05,65.63,66.0,103550.0,58.9283,59.0535,58.678,59.0088,103550.0
2015-10-22 09:35:00,66.01,66.05,65.8,66.04,47318.0,59.0177,59.0535,58.83,59.0445,47318.0
2015-10-22 09:40:00,66.02,66.31,66.02,66.2,61908.0,59.0267,59.2859,59.0267,59.1876,61908.0
2015-10-22 09:45:00,66.19,66.22,66.07,66.09,63029.0,59.1786,59.2055,59.0714,59.0892,63029.0
2015-10-22 09:50:00,66.14,66.41,66.09,66.4,65976.0,59.1339,59.3753,59.0892,59.3664,65976.0
2015-10-22 09:55:00,66.39,66.43,66.24,66.25,43025.0,59.3575,59.3932,59.2234,59.2323,43025.0
2015-10-22 10:00:00,66.26,66.27,66.15,66.23,34231.0,59.2412,59.2502,59.1429,59.2144,34231.0
2015-10-22 10:05:00,66.22,66.42,66.2,66.39,33329.0,59.2055,59.3843,59.1876,59.3575,33329.0
2015-10-22 10:10:00,66.39,66.42,66.25,66.29,17163.0,59.3575,59.3843,59.2323,59.2681,17163.0
2015-10-22 10:15:00,66.31,66.39,66.28,66.39,16652.0,59.2859,59.3575,59.2591,59.3575,16652.0
2015-10-22 10:20:00,66.4,66.4,66.3,66.35,62181.0,59.3664,59.3664,59.277,59.3217,62181.0
2015-10-22 10:25:00,66.36,66.39,66.27,66.32,39583.0,59.3306,59.3575,59.2502,59.2949,39583.0
2015-10-22 10:30:00,66.33,66.34,66.28,66.33,40185.0,59.3038,59.3128,59.2591,59.3038,40185.0
2015-10-22 10:35:00,66.33,66.55,66.33,66.51,74209.0,59.3038,59.5005,59.3038,59.4648,74209.0
2015-10-22 10:40:00,66.52,66.62,66.5,66.58,69288.0,59.4737,59.5631,59.4558,59.5273,69288.0
2015-10-22 10:45:00,66.58,66.66,66.53,66.61,45099.0,59.5273,59.5989,59.4826,59.5542,45099.0
2015-10-22 10:50:00,66.62,66.69,66.6,66.69,33270.0,59.5631,59.6257,59.5452,59.6257,33270.0
2015-10-22 10:55:00,66.68,66.89,66.68,66.89,48988.0,59.6167,59.8045,59.6167,59.8045,48988.0
2015-10-22 11:00:00,66.89,66.91,66.77,66.78,40690.0,59.8045,59.8224,59.6972,59.7062,40690.0
2015-10-22 11:05:00,66.79,66.8,66.73,66.75,48306.0,59.7151,59.724,59.6614,59.6793,48306.0
2015-10-22 11:10:00,66.76,66.91,66.73,66.91,75446.0,59.6883,59.8224,59.6614,59.8224,75446.0
2015-10-22 11:15:00,66.91,67.05,66.9,67.03,79813.0,59.8224,59.9476,59.8134,59.9297,79813.0
2015-10-22 11:20:00,67.02,67.05,67.0,67.03,45239.0,59.9207,59.9476,59.9028,59.9297,45239.0
2015-10-22 11:25:00,67.03,67.14,67.01,67.13,55513.0,59.9297,60.028,59.9118,60.0191,55513.0
2015-10-22 11:30:00,67.14,67.2,67.11,67.19,33034.0,60.028,60.0817,60.0012,60.0727,33034.0
2015-10-22 11:35:00,67.19,67.28,67.16,67.27,31997.0,60.0727,60.1532,60.0459,60.1442,31997.0
2015-10-22 11:40:00,67.27,67.35,67.26,67.34,26982.0,60.1442,60.2158,60.1353,60.2068,26982.0
2015-10-22 11:45:00,67.34,67.44,67.33,67.44,31309.0,60.2068,60.2962,60.1979,60.2962,31309.0
2015-10-22 11:50:00,67.44,67.58,67.44,67.52,44152.0,60.2962,60.4214,60.2962,60.3678,44152.0
2015-10-22 11:55:00,67.54,67.55,67.46,67.52,55911.0,60.3856,60.3946,60.3141,60.3678,55911.0
2015-10-22 12:00:00,67.53,67.55,67.45,67.49,57469.0,60.3767,60.3946,60.3052,60.3409,57469.0
2015-10-22 12:05:00,67.49,67.5,67.45,67.48,70041.0,60.3409,60.3499,60.3052,60.332,70041.0
2015-10-22 12:10:00,67.48,67.53,67.46,67.48,38605.0,60.332,60.3767,60.3141,60.332,38605.0
2015-10-22 12:15:00,67.48,67.52,67.46,67.48,41758.0,60.332,60.3678,60.3141,60.332,41758.0
2015-10-22 12:20:00,67.48,67.67,67.48,67.63,38527.0,60.332,60.5019,60.332,60.4661,38527.0
2015-10-22 12:25:00,67.63,67.81,67.63,67.8,58819.0,60.4661,60.627,60.4661,60.6181,58819.0
2015-10-22 12:30:00,67.81,67.86,67.78,67.83,45025.0,60.627,60.6717,60.6002,60.6449,45025.0
2015-10-22 12:35:00,67.82,67.87,67.82,67.86,46514.0,60.636,60.6807,60.636,60.6717,46514.0
2015-10-22 12:40:00,67.86,67.94,67.85,67.93,76993.0,60.6717,60.7433,60.6628,60.7343,76993.0
2015-10-22 12:45:00,67.94,67.95,67.87,67.9,35877.0,60.7433,60.7522,60.6807,60.7075,35877.0
2015-10-22 12:50:00,67.89,67.9,67.81,67.89,95545.0,60.6986,60.7075,60.627,60.6986,95545.0
2015-10-22 12:55:00,67.89,67.91,67.86,67.89,83871.0,60.6986,60.7165,60.6717,60.6986,83871.0
2015-10-22 13:00:00,67.89,67.9,67.82,67.83,41708.0,60.6986,60.7075,60.636,60.6449,41708.0
2015-10-22 13:05:00,67.83,67.92,67.83,67.9,55210.0,60.6449,60.7254,60.6449,60.7075,55210.0
2015-10-22 13:10:00,67.9,67.95,67.88,67.94,38564.0,60.7075,60.7522,60.6896,60.7433,38564.0
2015-10-22 13:15:00,67.94,67.95,67.85,67.91,55253.0,60.7433,60.7522,60.6628,60.7165,55253.0
2015-10-22 13:20:00,67.92,67.99,67.89,67.9,91166.0,60.7254,60.788,60.6986,60.7075,91166.0
2015-10-22 13:25:00,67.91,67.91,67.76,67.8,45709.0,60.7165,60.7165,60.5823,60.6181,45709.0
2015-10-22 13:30:00,67.79,67.85,67.76,67.84,23314.0,60.6092,60.6628,60.5823,60.6539,23314.0
2015-10-22 13:35:00,67.83,67.85,67.75,67.76,37248.0,60.6449,60.6628,60.5734,60.5823,37248.0
2015-10-22 13:40:00,67.76,67.91,67.74,67.86,51069.0,60.5823,60.7165,60.5645,60.6717,51069.0
2015-10-22 13:45:00,67.86,67.89,67.83,67.84,31280.0,60.6717,60.6986,60.6449,60.6539,31280.0
2015-10-22 13:50:00,67.83,67.88,67.81,67.84,38465.0,60.6449,60.6896,60.627,60.6539,38465.0
2015-10-22 13:55:00,67.85,67.95,67.84,67.85,81238.0,60.6628,60.7522,60.6539,60.6628,81238.0
2015-10-22 14:00:00,67.84,67.92,67.8,67.91,99662.0,60.6539,60.7254,60.6181,60.7165,99662.0
2015-10-22 14:05:00,67.9,67.91,67.76,67.77,105355.0,60.7075,60.7165,60.5823,60.5913,105355.0
2015-10-22 14:10:00,67.77,67.9,67.76,67.89,43871.0,60.5913,60.7075,60.5823,60.6986,43871.0
2015-10-22 14:15:00,67.88,67.91,67.8,67.84,90029.0,60.6896,60.7165,60.6181,60.6539,90029.0
2015-10-22 14:20:00,67.85,67.95,67.8,67.94,57083.0,60.6628,60.7522,60.6181,60.7433,57083.0
2015-10-22 14:25:00,67.94,68.08,67.93,68.05,93072.0,60.7433,60.8684,60.7343,60.8416,93072.0
2015-10-22 14:30:00,68.05,68.14,68.01,68.09,84851.0,60.8416,60.9221,60.8059,60.8774,84851.0
2015-10-22 14:35:00,68.08,68.15,68.04,68.12,139674.0,60.8684,60.931,60.8327,60.9042,139674.0
2015-10-22 14:40:00,68.12,68.15,68.08,68.13,78400.0,60.9042,60.931,60.8684,60.9131,78400.0
2015-10-22 14:45:00,68.13,68.17,68.11,68.17,84215.0,60.9131,60.9489,60.8953,60.9489,84215.0
2015-10-22 14:50:00,68.17,68.34,68.11,68.32,88379.0,60.9489,61.1009,60.8953,61.083,88379.0
2015-10-22 14:55:00,68.31,68.37,68.29,68.36,52420.0,61.0741,61.1277,61.0562,61.1188,52420.0
2015-10-22 15:00:00,68.37,68.41,68.31,68.4,86835.0,61.1277,61.1635,61.0741,61.1545,86835.0
2015-10-22 15:05:00,68.39,68.4,68.3,68.34,99991.0,61.1456,61.1545,61.0651,61.1009,99991.0
2015-10-22 15:10:00,68.34,68.39,68.3,68.37,66061.0,61.1009,61.1456,61.0651,61.1277,66061.0
2015-10-22 15:15:00,68.36,68.49,68.35,68.42,97524.0,61.1188,61.235,61.1098,61.1724,97524.0
2015-10-22 15:20:00,68.41,68.46,68.26,68.29,113563.0,61.1635,61.2082,61.0294,61.0562,113563.0
2015-10-22 15:25:00,68.3,68.41,68.29,68.41,71998.0,61.0651,61.1635,61.0562,61.1635,71998.0
2015-10-22 15:30:00,68.42,68.42,68.32,68.35,57399.0,61.1724,61.1724,61.083,61.1098,57399.0
2015-10-22 15:35:00,68.36,68.42,68.36,68.4,67200.0,61.1188,61.1724,61.1188,61.1545,67200.0
2015-10-22 15:40:00,68.4,68.46,68.4,68.45,75542.0,61.1545,61.2082,61.1545,61.1993,75542.0
2015-10-22 15:45:00,68.45,68.46,68.36,68.37,89709.0,61.1993,61.2082,61.1188,61.1277,89709.0
2015-10-22 15:50:00,68.37,68.4,68.24,68.26,175522.0,61.1277,61.1545,61.0115,61.0294,175522.0
2015-10-22 15:55:00,68.27,68.47,68.26,68.45,368633.0,61.0383,61.2171,61.0294,61.1993,368633.0
2015-10-23 09:30:00,68.85,69.32,68.64,68.69,186285.0,61.5569,61.9771,61.3691,61.4138,186285.0
2015-10-23 09:35:00,68.68,68.69,68.36,68.6,88075.0,61.4049,61.4138,61.1188,61.3334,88075.0
2015-10-23 09:40:00,68.59,68.68,68.56,68.62,69344.0,61.3244,61.4049,61.2976,61.3512,69344.0
2015-10-23 09:45:00,68.63,68.63,68.4,68.43,90412.0,61.3602,61.3602,61.1545,61.1814,90412.0
2015-10-23 09:50:00,68.44,68.49,68.35,68.46,71661.0,61.1903,61.235,61.1098,61.2082,71661.0
2015-10-23 09:55:00,68.46,68.68,68.46,68.66,59873.0,61.2082,61.4049,61.2082,61.387,59873.0
2015-10-23 10:00:00,68.66,68.69,68.49,68.65,76743.0,61.387,61.4138,61.235,61.3781,76743.0
2015-10-23 10:05:00,68.66,68.71,68.51,68.53,52204.0,61.387,61.4317,61.2529,61.2708,52204.0
2015-10-23 10:10:00,68.54,68.74,68.53,68.74,51749.0,61.2797,61.4585,61.2708,61.4585,51749.0
2015-10-23 10:15:00,68.75,68.82,68.73,68.78,63665.0,61.4675,61.5301,61.4496,61.4943,63665.0
2015-10-23 10:20:00,68.78,68.81,68.7,68.7,51606.0,61.4943,61.5211,61.4228,61.4228,51606.0
2015-10-23 10:25:00,68.69,68.72,68.48,68.48,43905.0,61.4138,61.4407,61.2261,61.2261,43905.0
2015-10-23 10:30:00,68.49,68.52,68.44,68.46,50014.0,61.235,61.2618,61.1903,61.2082,50014.0
2015-10-23 10:35:00,68.48,68.52,68.44,68.5,47635.0,61.2261,61.2618,61.1903,61.244,47635.0
2015-10-23 10:40:00,68.5,68.54,68.47,68.5,93141.0,61.244,61.2797,61.2171,61.244,93141.0
2015-10-23 10:45:00,68.49,68.51,68.35,68.35,46267.0,61.235,61.2529,61.1098,61.1098,46267.0
2015-10-23 10:50:00,68.34,68.44,68.31,68.44,68073.0,61.1009,61.1903,61.0741,61.1903,68073.0
2015-10-23 10:55:00,68.43,68.44,68.2,68.26,54076.0,61.1814,61.1903,60.9757,61.0294,54076.0
2015-10-23 11:00:00,68.25,68.31,68.2,68.29,47332.0,61.0204,61.0741,60.9757,61.0562,47332.0
2015-10-23 11:05:00,68.29,68.46,68.28,68.44,27906.0,61.0562,61.2082,61.0473,61.1903,27906.0
2015-10-23 11:10:00,68.44,68.46,68.41,68.45,26338.0,61.1903,61.2082,61.1635,61.1993,26338.0
2015-10-23 11:15:00,68.44,68.52,68.39,68.48,23782.0,61.1903,61.2618,61.1456,61.2261,23782.0
2015-10-23 11:20:00,68.48,68.54,68.46,68.51,32707.0,61.2261,61.2797,61.2082,61.2529,32707.0
2015-10-23 11:25:00,68.51,68.54,68.42,68.51,29638.0,61.2529,61.2797,61.1724,61.2529,29638.0
2015-10-23 11:30:00,68.52,68.52,68.43,68.48,30084.0,61.2618,61.2618,61.1814,61.2261,30084.0
2015-10-23 11:35:00,68.5,68.5,68.31,68.36,11373.0,61.244,61.244,61.0741,61.1188,11373.0
2015-10-23 11:40:00,68.35,68.54,68.35,68.53,20376.0,61.1098,61.2797,61.1098,61.2708,20376.0
2015-10-23 11:45:00,68.53,68.58,68.51,68.52,15870.0,61.2708,61.3155,61.2529,61.2618,15870.0
2015-10-23 11:50:00,68.51,68.54,68.44,68.52,16653.0,61.2529,61.2797,61.1903,61.2618,16653.0
2015-10-23 11:55:00,68.53,68.57,68.43,68.47,19803.0,61.2708,61.3065,61.1814,61.2171,19803.0
2015-10-23 12:00:00,68.48,68.58,68.43,68.58,22258.0,61.2261,61.3155,61.1814,61.3155,22258.0
2015-10-23 12:05:00,68.58,68.59,68.48,68.57,18174.0,61.3155,61.3244,61.2261,61.3065,18174.0
2015-10-23 12:10:00,68.57,68.66,68.57,68.66,20145.0,61.3065,61.387,61.3065,61.387,20145.0
2015-10-23 12:15:00,68.65,68.82,68.64,68.81,20214.0,61.3781,61.5301,61.3691,61.5211,20214.0
2015-10-23 12:20:00,68.81,68.86,68.78,68.79,35643.0,61.5211,61.5658,61.4943,61.5032,35643.0
2015-10-23 12:25:00,68.79,68.86,68.79,68.84,30815.0,61.5032,61.5658,61.5032,61.5479,30815.0
2015-10-23 12:30:00,68.85,68.88,68.82,68.84,54254.0,61.5569,61.5837,61.5301,61.5479,54254.0
2015-10-23 12:35:00,68.85,68.86,68.77,68.77,27183.0,61.5569,61.5658,61.4854,61.4854,27183.0
2015-10-23 12:40:00,68.78,68.82,68.74,68.76,34854.0,61.4943,61.5301,61.4585,61.4764,34854.0
2015-10-23 12:45:00,68.76,68.84,68.75,68.83,34060.0,61.4764,61.5479,61.4675,61.539,34060.0
2015-10-23 12:50:00,68.84,68.85,68.78,68.8,20986.0,61.5479,61.5569,61.4943,61.5122,20986.0
2015-10-23 12:55:00,68.8,68.89,68.8,68.86,42235.0,61.5122,61.5926,61.5122,61.5658,42235.0
2015-10-23 13:00:00,68.85,68.85,68.76,68.81,50789.0,61.5569,61.5569,61.4764,61.5211,50789.0
2015-10-23 13:05:00,68.82,68.83,68.77,68.81,24403.0,61.5301,61.539,61.4854,61.5211,24403.0
2015-10-23 13:10:00,68.8,68.81,68.77,68.79,19285.0,61.5122,61.5211,61.4854,61.5032,19285.0
2015-10-23 13:15:00,68.79,68.79,68.74,68.74,22042.0,61.5032,61.5032,61.4585,61.4585,22042.0
2015-10-23 13:20:00,68.75,68.82,68.74,68.81,30718.0,61.4675,61.5301,61.4585,61.5211,30718.0
2015-10-23 13:25:00,68.82,68.91,68.82,68.87,32939.0,61.5301,61.6105,61.5301,61.5748,32939.0
2015-10-23 13:30:00,68.88,68.91,68.86,68.88,24414.0,61.5837,61.6105,61.5658,61.5837,24414.0
2015-10-23 13:35:00,68.89,68.92,68.84,68.89,38580.0,61.5926,61.6195,61.5479,61.5926,38580.0
2015-10-23 13:40:00,68.9,68.93,68.87,68.88,28327.0,61.6016,61.6284,61.5748,61.5837,28327.0
2015-10-23 13:45:00,68.87,68.93,68.86,68.91,17192.0,61.5748,61.6284,61.5658,61.6105,17192.0
2015-10-23 13:50:00,68.92,68.93,68.9,68.9,18151.0,61.6195,61.6284,61.6016,61.6016,18151.0
2015-10-23 13:55:00,68.9,68.92,68.82,68.83,26031.0,61.6016,61.6195,61.5301,61.539,26031.0
2015-10-23 14:00:00,68.83,68.85,68.8,68.82,17133.0,61.539,61.5569,61.5122,61.5301,17133.0
2015-10-23 14:05:00,68.82,68.85,68.82,68.83,12271.0,61.5301,61.5569,61.5301,61.539,12271.0
2015-10-23 14:10:00,68.84,68.84,68.71,68.73,20254.0,61.5479,61.5479,61.4317,61.4496,20254.0
2015-10-23 14:15:00,68.73,68.79,68.72,68.79,20169.0,61.4496,61.5032,61.4407,61.5032,20169.0
2015-10-23 14:20:00,68.8,68.88,68.8,68.88,22292.0,61.5122,61.5837,61.5122,61.5837,22292.0
2015-10-23 14:25:00,68.88,68.91,68.86,68.87,32493.0,61.5837,61.6105,61.5658,61.5748,32493.0
2015-10-23 14:30:00,68.88,68.89,68.83,68.87,19200.0,61.5837,61.5926,61.539,61.5748,19200.0
2015-10-23 14:35:00,68.86,68.9,68.83,68.9,25275.0,61.5658,61.6016,61.539,61.6016,25275.0
2015-10-23 14:40:00,68.9,68.97,68.89,68.94,23588.0,61.6016,61.6642,61.5926,61.6373,23588.0
2015-10-23 14:45:00,68.93,68.98,68.93,68.97,18909.0,61.6284,61.6731,61.6284,61.6642,18909.0
2015-10-23 14:50:00,68.98,68.98,68.89,68.91,31715.0,61.6731,61.6731,61.5926,61.6105,31715.0
2015-10-23 14:55:00,68.91,68.93,68.86,68.86,22687.0,61.6105,61.6284,61.5658,61.5658,22687.0
2015-10-23 15:00:00,68.87,68.94,68.86,68.94,31046.0,61.5748,61.6373,61.5658,61.6373,31046.0
2015-10-23 15:05:00,68.93,68.96,68.84,68.92,54035.0,61.6284,61.6552,61.5479,61.6195,54035.0
2015-10-23 15:10:00,68.92,68.96,68.87,68.87,34676.0,61.6195,61.6552,61.5748,61.5748,34676.0
2015-10-23 15:15:00,68.87,68.89,68.82,68.83,39886.0,61.5748,61.5926,61.5301,61.539,39886.0
2015-10-23 15:20:00,68.82,68.84,68.75,68.82,56022.0,61.5301,61.5479,61.4675,61.5301,56022.0
2015-10-23 15:25:00,68.82,68.83,68.73,68.74,34033.0,61.5301,61.539,61.4496,61.4585,34033.0
2015-10-23 15:30:00,68.75,68.81,68.75,68.79,56946.0,61.4675,61.5211,61.4675,61.5032,56946.0
2015-10-23 15:35:00,68.79,68.81,68.75,68.79,65152.0,61.5032,61.5211,61.4675,61.5032,65152.0
2015-10-23 15:40:00,68.8,68.86,68.79,68.84,63785.0,61.5122,61.5658,61.5032,61.5479,63785.0
2015-10-23 15:45:00,68.85,68.87,68.79,68.87,68183.0,61.5569,61.5748,61.5032,61.5748,68183.0
2015-10-23 15:50:00,68.87,68.88,68.8,68.83,91607.0,61.5748,61.5837,61.5122,61.539,91607.0
2015-10-23 15:55:00,68.82,68.85,68.78,68.82,174254.0,61.5301,61.5569,61.4943,61.5301,174254.0
2015-10-26 09:30:00,68.94,68.99,68.46,68.65,59470.0,61.6373,61.6821,61.2082,61.3781,59470.0
2015-10-26 09:35:00,68.67,68.88,68.49,68.84,33390.0,61.3959,61.5837,61.235,61.5479,33390.0
2015-10-26 09:40:00,68.83,68.87,68.71,68.76,20131.0,61.539,61.5748,61.4317,61.4764,20131.0
2015-10-26 09:45:00,68.8,69.12,68.79,68.9,37399.0,61.5122,61.7983,61.5032,61.6016,37399.0
2015-10-26 09:50:00,68.88,68.96,68.81,68.95,21792.0,61.5837,61.6552,61.5211,61.6463,21792.0
2015-10-26 09:55:00,68.95,68.98,68.88,68.9,14444.0,61.6463,61.6731,61.5837,61.6016,14444.0
2015-10-26 10:00:00,68.91,68.99,68.84,68.9,24639.0,61.6105,61.6821,61.5479,61.6016,24639.0
2015-10-26 10:05:00,68.9,68.92,68.73,68.75,62177.0,61.6016,61.6195,61.4496,61.4675,62177.0
2015-10-26 10:10:00,68.76,68.79,68.7,68.7,33719.0,61.4764,61.5032,61.4228,61.4228,33719.0
2015-10-26 10:15:00,68.69,68.72,68.66,68.68,36780.0,61.4138,61.4407,61.387,61.4049,36780.0
2015-10-26 10:20:00,68.67,68.72,68.6,68.63,24476.0,61.3959,61.4407,61.3334,61.3602,24476.0
2015-10-26 10:25:00,68.63,68.7,68.61,68.66,29899.0,61.3602,61.4228,61.3423,61.387,29899.0
2015-10-26 10:30:00,68.65,68.71,68.57,68.6,61690.0,61.3781,61.4317,61.3065,61.3334,61690.0
2015-10-26 10:35:00,68.61,68.63,68.51,68.53,28097.0,61.3423,61.3602,61.2529,61.2708,28097.0
2015-10-26 10:40:00,68.54,68.56,68.48,68.48,34378.0,61.2797,61.2976,61.2261,61.2261,34378.0
2015-10-26 10:45:00,68.47,68.51,68.46,68.48,39786.0,61.2171,61.2529,61.2082,61.2261,39786.0
2015-10-26 10:50:00,68.47,68.83,68.43,68.59,87839.0,61.2171,61.539,61.1814,61.3244,87839.0
2015-10-26 10:55:00,68.58,68.59,68.47,68.47,13864.0,61.3155,61.3244,61.2171,61.2171,13864.0
2015-10-26 11:00:00,68.49,68.5,68.42,68.5,38913.0,61.235,61.244,61.1724,61.244,38913.0
2015-10-26 11:05:00,68.5,68.5,68.41,68.46,17575.0,61.244,61.244,61.1635,61.2082,17575.0
2015-10-26 11:10:00,68.46,68.51,68.39,68.42,17791.0,61.2082,61.2529,61.1456,61.1724,17791.0
2015-10-26 11:15:00,68.41,68.42,68.35,68.37,11473.0,61.1635,61.1724,61.1098,61.1277,11473.0
2015-10-26 11:20:00,68.37,68.41,68.34,68.4,20541.0,61.1277,61.1635,61.1009,61.1545,20541.0
2015-10-26 11:25:00,68.41,68.42,68.37,68.39,9882.0,61.1635,61.1724,61.1277,61.1456,9882.0
2015-10-26 11:30:00,68.38,68.43,68.38,68.4,11670.0,61.1367,61.1814,61.1367,61.1545,11670.0
2015-10-26 11:35:00,68.4,68.43,68.37,68.4,30460.0,61.1545,61.1814,61.1277,61.1545,30460.0
2015-10-26 11:40:00,68.41,68.42,68.34,68.37,33508.0,61.1635,61.1724,61.1009,61.1277,33508.0
2015-10-26 11:45:00,68.37,68.38,68.35,68.37,25182.0,61.1277,61.1367,61.1098,61.1277,25182.0
2015-10-26 11:50:00,68.36,68.38,68.31,68.31,40355.0,61.1188,61.1367,61.0741,61.0741,40355.0
2015-10-26 11:55:00,68.32,68.34,68.26,68.28,14032.0,61.083,61.1009,61.0294,61.0473,14032.0
2015-10-26 12:00:00,68.27,68.4,68.27,68.39,55380.0,61.0383,61.1545,61.0383,61.1456,55380.0
2015-10-26 12:05:00,68.39,68.41,68.33,68.34,22045.0,61.1456,61.1635,61.092,61.1009,22045.0
2015-10-26 12:10:00,68.34,68.34,68.26,68.27,20907.0,61.1009,61.1009,61.0294,61.0383,20907.0
2015-10-26 12:15:00,68.26,68.32,68.26,68.31,7194.0,61.0294,61.083,61.0294,61.0741,7194.0
2015-10-26 12:20:00,68.31,68.39,68.3,68.37,22456.0,61.0741,61.1456,61.0651,61.1277,22456.0
2015-10-26 12:25:00,68.37,68.49,68.36,68.48,9214.0,61.1277,61.235,61.1188,61.2261,9214.0
2015-10-26 12:30:00,68.48,68.49,68.37,68.4,5850.0,61.2261,61.235,61.1277,61.1545,5850.0
2015-10-26 12:35:00,68.38,68.38,68.33,68.34,5520.0,61.1367,61.1367,61.092,61.1009,5520.0
2015-10-26 12:40:00,68.35,68.42,68.34,68.42,8982.0,61.1098,61.1724,61.1009,61.1724,8982.0
2015-10-26 12:45:00,68.42,68.47,68.4,68.46,11741.0,61.1724,61.2171,61.1545,61.2082,11741.0
2015-10-26 12:50:00,68.46,68.46,68.4,68.41,12272.0,61.2082,61.2082,61.1545,61.1635,12272.0
2015-10-26 12:55:00,68.42,68.43,68.39,68.4,18012.0,61.1724,61.1814,61.1456,61.1545,18012.0
2015-10-26 13:00:00,68.4,68.4,68.36,68.37,7500.0,61.1545,61.1545,61.1188,61.1277,7500.0
2015-10-26 13:05:00,68.37,68.37,68.3,68.32,12098.0,61.1277,61.1277,61.0651,61.083,12098.0
2015-10-26 13:10:00,68.31,68.31,68.27,68.29,9617.0,61.0741,61.0741,61.0383,61.0562,9617.0
2015-10-26 13:15:00,68.29,68.32,68.28,68.31,14394.0,61.0562,61.083,61.0473,61.0741,14394.0
2015-10-26 13:20:00,68.31,68.31,68.27,68.27,45590.0,61.0741,61.0741,61.0383,61.0383,45590.0
2015-10-26 13:25:00,68.27,68.32,68.26,68.32,13940.0,61.0383,61.083,61.0294,61.083,13940.0
2015-10-26 13:30:00,68.31,68.42,68.31,68.42,18635.0,61.0741,61.1724,61.0741,61.1724,18635.0
2015-10-26 13:35:00,68.43,68.43,68.34,68.36,18890.0,61.1814,61.1814,61.1009,61.1188,18890.0
2015-10-26 13:40:00,68.37,68.46,68.35,68.45,14371.0,61.1277,61.2082,61.1098,61.1993,14371.0
2015-10-26 13:45:00,68.45,68.49,68.45,68.46,14881.0,61.1993,61.235,61.1993,61.2082,14881.0
2015-10-26 13:50:00,68.45,68.46,68.35,68.38,19257.0,61.1993,61.2082,61.1098,61.1367,19257.0
2015-10-26 13:55:00,68.38,68.38,68.29,68.29,16783.0,61.1367,61.1367,61.0562,61.0562,16783.0
2015-10-26 14:00:00,68.29,68.38,68.29,68.36,18543.0,61.0562,61.1367,61.0562,61.1188,18543.0
2015-10-26 14:05:00,68.37,68.42,68.36,68.4,12360.0,61.1277,61.1724,61.1188,61.1545,12360.0
2015-10-26 14:10:00,68.41,68.41,68.27,68.28,17068.0,61.1635,61.1635,61.0383,61.0473,17068.0
2015-10-26 14:15:00,68.26,68.36,68.22,68.36,41029.0,61.0294,61.1188,60.9936,61.1188,41029.0
2015-10-26 14:20:00,68.35,68.36,68.29,68.31,14913.0,61.1098,61.1188,61.0562,61.0741,14913.0
2015-10-26 14:25:00,68.31,68.32,68.23,68.27,14737.0,61.0741,61.083,61.0026,61.0383,14737.0
2015-10-26 14:30:00,68.27,68.32,68.26,68.3,18640.0,61.0383,61.083,61.0294,61.0651,18640.0
2015-10-26 14:35:00,68.31,68.31,68.25,68.25,76493.0,61.0741,61.0741,61.0204,61.0204,76493.0
2015-10-26 14:40:00,68.25,68.26,68.23,68.25,70399.0,61.0204,61.0294,61.0026,61.0204,70399.0
2015-10-26 14:45:00,68.25,68.4,68.25,68.34,25964.0,61.0204,61.1545,61.0204,61.1009,25964.0
2015-10-26 14:50:00,68.33,68.34,68.3,68.33,23887.0,61.092,61.1009,61.0651,61.092,23887.0
2015-10-26 14:55:00,68.33,68.39,68.31,68.39,19920.0,61.092,61.1456,61.0741,61.1456,19920.0
2015-10-26 15:00:00,68.39,68.45,68.37,68.45,22751.0,61.1456,61.1993,61.1277,61.1993,22751.0
2015-10-26 15:05:00,68.45,68.51,68.45,68.48,28017.0,61.1993,61.2529,61.1993,61.2261,28017.0
2015-10-26 15:10:00,68.49,68.49,68.37,68.37,25222.0,61.235,61.235,61.1277,61.1277,25222.0
2015-10-26 15:15:00,68.37,68.41,68.35,68.41,44795.0,61.1277,61.1635,61.1098,61.1635,44795.0
2015-10-26 15:20:00,68.41,68.45,68.37,68.37,37274.0,61.1635,61.1993,61.1277,61.1277,37274.0
2015-10-26 15:25:00,68.37,68.42,68.37,68.42,27664.0,61.1277,61.1724,61.1277,61.1724,27664.0
2015-10-26 15:30:00,68.41,68.44,68.37,68.38,28812.0,61.1635,61.1903,61.1277,61.1367,28812.0
2015-10-26 15:35:00,68.36,68.42,68.35,68.38,41104.0,61.1188,61.1724,61.1098,61.1367,41104.0
2015-10-26 15:40:00,68.37,68.42,68.36,68.4,32565.0,61.1277,61.1724,61.1188,61.1545,32565.0
2015-10-26 15:45:00,68.4,68.42,68.34,68.34,35930.0,61.1545,61.1724,61.1009,61.1009,35930.0
2015-10-26 15:50:00,68.35,68.39,68.35,68.39,33807.0,61.1098,61.1456,61.1098,61.1456,33807.0
2015-10-26 15:55:00,68.39,68.48,68.38,68.46,144017.0,61.1456,61.2261,61.1367,61.2082,144017.0
2015-10-27 09:30:00,68.03,68.22,67.89,67.94,71903.0,60.8237,60.9936,60.6986,60.7433,71903.0
2015-10-27 09:35:00,67.96,68.01,67.91,67.98,65795.0,60.7612,60.8059,60.7165,60.779,65795.0
2015-10-27 09:40:00,67.96,68.02,67.95,68.01,31402.0,60.7612,60.8148,60.7522,60.8059,31402.0
2015-10-27 09:45:00,67.99,68.08,67.94,67.94,68004.0,60.788,60.8684,60.7433,60.7433,68004.0
2015-10-27 09:50:00,67.95,68.13,67.94,68.12,65503.0,60.7522,60.9131,60.7433,60.9042,65503.0
2015-10-27 09:55:00,68.11,68.13,68.04,68.08,104825.0,60.8953,60.9131,60.8327,60.8684,104825.0
2015-10-27 10:00:00,68.08,68.08,68.01,68.05,61384.0,60.8684,60.8684,60.8059,60.8416,61384.0
2015-10-27 10:05:00,68.05,68.05,67.98,68.03,77345.0,60.8416,60.8416,60.779,60.8237,77345.0
2015-10-27 10:10:00,68.02,68.06,67.94,67.95,94478.0,60.8148,60.8506,60.7433,60.7522,94478.0
2015-10-27 10:15:00,67.95,68.01,67.93,67.95,42557.0,60.7522,60.8059,60.7343,60.7522,42557.0
2015-10-27 10:20:00,67.97,67.98,67.88,67.92,32586.0,60.7701,60.779,60.6896,60.7254,32586.0
2015-10-27 10:25:00,67.93,67.96,67.85,67.88,106541.0,60.7343,60.7612,60.6628,60.6896,106541.0
2015-10-27 10:30:00,67.87,67.92,67.86,67.91,32454.0,60.6807,60.7254,60.6717,60.7165,32454.0
2015-10-27 10:35:00,67.91,67.92,67.89,67.92,33117.0,60.7165,60.7254,60.6986,60.7254,33117.0
2015-10-27 10:40:00,67.91,68.04,67.89,68.02,39000.0,60.7165,60.8327,60.6986,60.8148,39000.0
2015-10-27 10:45:00,68.01,68.04,67.98,68.03,28661.0,60.8059,60.8327,60.779,60.8237,28661.0
2015-10-27 10:50:00,68.04,68.04,68.01,68.03,12469.0,60.8327,60.8327,60.8059,60.8237,12469.0
2015-10-27 10:55:00,68.03,68.04,68.01,68.01,23521.0,60.8237,60.8327,60.8059,60.8059,23521.0
2015-10-27 11:00:00,68.01,68.17,67.99,68.17,28063.0,60.8059,60.9489,60.788,60.9489,28063.0
2015-10-27 11:05:00,68.17,68.19,68.12,68.12,23880.0,60.9489,60.9668,60.9042,60.9042,23880.0
2015-10-27 11:10:00,68.13,68.13,68.07,68.09,17153.0,60.9131,60.9131,60.8595,60.8774,17153.0
2015-10-27 11:15:00,68.09,68.13,68.08,68.1,14951.0,60.8774,60.9131,60.8684,60.8863,14951.0
2015-10-27 11:20:00,68.1,68.13,68.07,68.11,40557.0,60.8863,60.9131,60.8595,60.8953,40557.0
2015-10-27 11:25:00,68.12,68.12,68.07,68.08,18623.0,60.9042,60.9042,60.8595,60.8684,18623.0
2015-10-27 11:30:00,68.08,68.1,68.03,68.03,16899.0,60.8684,60.8863,60.8237,60.8237,16899.0
2015-10-27 11:35:00,68.02,68.04,67.96,67.97,12269.0,60.8148,60.8327,60.7612,60.7701,12269.0
2015-10-27 11:40:00,67.98,68.06,67.96,68.02,10491.0,60.779,60.8506,60.7612,60.8148,10491.0
2015-10-27 11:45:00,68.03,68.08,68.01,68.08,12784.0,60.8237,60.8684,60.8059,60.8684,12784.0
2015-10-27 11:50:00,68.08,68.09,67.94,67.94,21206.0,60.8684,60.8774,60.7433,60.7433,21206.0
2015-10-27 11:55:00,67.94,67.97,67.88,67.9,28340.0,60.7433,60.7701,60.6896,60.7075,28340.0
2015-10-27 12:00:00,67.91,67.93,67.88,67.9,23104.0,60.7165,60.7343,60.6896,60.7075,23104.0
2015-10-27 12:05:00,67.9,67.93,67.86,67.92,13241.0,60.7075,60.7343,60.6717,60.7254,13241.0
2015-10-27 12:10:00,67.93,67.93,67.89,67.93,15454.0,60.7343,60.7343,60.6986,60.7343,15454.0
2015-10-27 12:15:00,67.93,67.99,67.91,67.98,20939.0,60.7343,60.788,60.7165,60.779,20939.0
2015-10-27 12:20:00,67.98,68.02,67.97,68.01,10566.0,60.779,60.8148,60.7701,60.8059,10566.0
2015-10-27 12:25:00,68.01,68.03,67.97,67.97,9735.0,60.8059,60.8237,60.7701,60.7701,9735.0
2015-10-27 12:30:00,67.98,68.0,67.95,67.96,6730.0,60.779,60.7969,60.7522,60.7612,6730.0
2015-10-27 12:35:00,67.95,68.02,67.95,68.02,10946.0,60.7522,60.8148,60.7522,60.8148,10946.0
2015-10-27 12:40:00,68.02,68.06,67.97,68.06,17678.0,60.8148,60.8506,60.7701,60.8506,17678.0
2015-10-27 12:45:00,68.05,68.06,68.01,68.04,6449.0,60.8416,60.8506,60.8059,60.8327,6449.0
2015-10-27 12:50:00,68.04,68.04,67.97,67.99,9505.0,60.8327,60.8327,60.7701,60.788,9505.0
2015-10-27 12:55:00,67.98,67.99,67.87,67.87,10677.0,60.779,60.788,60.6807,60.6807,10677.0
2015-10-27 13:00:00,67.87,67.87,67.79,67.83,23539.0,60.6807,60.6807,60.6092,60.6449,23539.0
2015-10-27 13:05:00,67.83,67.83,67.78,67.82,9250.0,60.6449,60.6449,60.6002,60.636,9250.0
2015-10-27 13:10:00,67.82,67.89,67.82,67.85,9760.0,60.636,60.6986,60.636,60.6628,9760.0
2015-10-27 13:15:00,67.85,67.92,67.84,67.85,14962.0,60.6628,60.7254,60.6539,60.6628,14962.0
2015-10-27 13:20:00,67.85,67.88,67.85,67.86,7289.0,60.6628,60.6896,60.6628,60.6717,7289.0
2015-10-27 13:25:00,67.85,67.91,67.85,67.91,11663.0,60.6628,60.7165,60.6628,60.7165,11663.0
2015-10-27 13:30:00,67.9,67.97,67.88,67.96,10765.0,60.7075,60.7701,60.6896,60.7612,10765.0
2015-10-27 13:35:00,67.97,67.98,67.95,67.98,115560.0,60.7701,60.779,60.7522,60.779,115560.0
2015-10-27 13:40:00,67.98,68.05,67.98,68.01,24442.0,60.779,60.8416,60.779,60.8059,24442.0
2015-10-27 13:45:00,68.01,68.03,67.89,67.93,25653.0,60.8059,60.8237,60.6986,60.7343,25653.0
2015-10-27 13:50:00,67.92,67.92,67.85,67.87,34489.0,60.7254,60.7254,60.6628,60.6807,34489.0
2015-10-27 13:55:00,67.87,67.89,67.85,67.86,50542.0,60.6807,60.6986,60.6628,60.6717,50542.0
2015-10-27 14:00:00,67.85,67.92,67.85,67.87,26328.0,60.6628,60.7254,60.6628,60.6807,26328.0
2015-10-27 14:05:00,67.88,67.94,67.88,67.91,10424.0,60.6896,60.7433,60.6896,60.7165,10424.0
2015-10-27 14:10:00,67.9,67.94,67.88,67.89,9480.0,60.7075,60.7433,60.6896,60.6986,9480.0
2015-10-27 14:15:00,67.9,67.99,67.9,67.95,29988.0,60.7075,60.788,60.7075,60.7522,29988.0
2015-10-27 14:20:00,67.94,68.0,67.89,67.97,34228.0,60.7433,60.7969,60.6986,60.7701,34228.0
2015-10-27 14:25:00,67.99,68.07,67.98,68.06,10762.0,60.788,60.8595,60.779,60.8506,10762.0
2015-10-27 14:30:00,68.05,68.06,67.97,68.02,23609.0,60.8416,60.8506,60.7701,60.8148,23609.0
2015-10-27 14:35:00,68.02,68.09,67.99,68.06,16218.0,60.8148,60.8774,60.788,60.8506,16218.0
2015-10-27 14:40:00,68.07,68.07,68.0,68.0,10703.0,60.8595,60.8595,60.7969,60.7969,10703.0
2015-10-27 14:45:00,68.0,68.01,67.95,68.0,24827.0,60.7969,60.8059,60.7522,60.7969,24827.0
2015-10-27 14:50:00,68.0,68.02,67.97,67.99,11702.0,60.7969,60.8148,60.7701,60.788,11702.0
2015-10-27 14:55:00,67.98,68.05,67.98,67.98,19613.0,60.779,60.8416,60.779,60.779,19613.0
2015-10-27 15:00:00,67.98,68.08,67.98,68.05,14739.0,60.779,60.8684,60.779,60.8416,14739.0
2015-10-27 15:05:00,68.06,68.16,68.06,68.13,37850.0,60.8506,60.94,60.8506,60.9131,37850.0
2015-10-27 15:10:00,68.14,68.21,68.14,68.2,25691.0,60.9221,60.9847,60.9221,60.9757,25691.0
2015-10-27 15:15:00,68.19,68.2,68.15,68.18,19190.0,60.9668,60.9757,60.931,60.9579,19190.0
2015-10-27 15:20:00,68.17,68.27,68.15,68.24,35725.0,60.9489,61.0383,60.931,61.0115,35725.0
2015-10-27 15:25:00,68.25,68.29,68.23,68.27,20668.0,61.0204,61.0562,61.0026,61.0383,20668.0
2015-10-27 15:30:00,68.28,68.34,68.21,68.23,40060.0,61.0473,61.1009,60.9847,61.0026,40060.0
2015-10-27 15:35:00,68.21,68.23,68.16,68.18,42832.0,60.9847,61.0026,60.94,60.9579,42832.0
2015-10-27 15:40:00,68.18,68.3,68.18,68.28,39967.0,60.9579,61.0651,60.9579,61.0473,39967.0
2015-10-27 15:45:00,68.28,68.33,68.28,68.32,43068.0,61.0473,61.092,61.0473,61.083,43068.0
2015-10-27 15:50:00,68.32,68.33,68.24,68.28,63021.0,61.083,61.092,61.0115,61.0473,63021.0
2015-10-27 15:55:00,68.28,68.3,68.23,68.26,163656.0,61.0473,61.0651,61.0026,61.0294,163656.0
2015-10-28 09:30:00,68.45,68.48,68.2,68.36,113670.0,61.1993,61.2261,60.9757,61.1188,113670.0
2015-10-28 09:35:00,68.41,68.52,68.33,68.34,63672.0,61.1635,61.2618,61.092,61.1009,63672.0
2015-10-28 09:40:00,68.33,68.5,68.33,68.41,80974.0,61.092,61.244,61.092,61.1635,80974.0
2015-10-28 09:45:00,68.42,68.55,68.33,68.51,76312.0,61.1724,61.2887,61.092,61.2529,76312.0
2015-10-28 09:50:00,68.52,68.78,68.52,68.77,28938.0,61.2618,61.4943,61.2618,61.4854,28938.0
2015-10-28 09:55:00,68.78,68.8,68.76,68.79,35688.0,61.4943,61.5122,61.4764,61.5032,35688.0
2015-10-28 10:00:00,68.79,68.81,68.76,68.78,44954.0,61.5032,61.5211,61.4764,61.4943,44954.0
2015-10-28 10:05:00,68.79,68.94,68.79,68.93,69262.0,61.5032,61.6373,61.5032,61.6284,69262.0
2015-10-28 10:10:00,68.93,68.94,68.9,68.91,27100.0,61.6284,61.6373,61.6016,61.6105,27100.0
2015-10-28 10:15:00,68.9,68.97,68.88,68.92,64538.0,61.6016,61.6642,61.5837,61.6195,64538.0
2015-10-28 10:20:00,68.92,68.96,68.88,68.92,77366.0,61.6195,61.6552,61.5837,61.6195,77366.0
2015-10-28 10:25:00,68.91,68.97,68.9,68.96,115402.0,61.6105,61.6642,61.6016,61.6552,115402.0
2015-10-28 10:30:00,68.95,69.05,68.95,69.04,91610.0,61.6463,61.7357,61.6463,61.7268,91610.0
2015-10-28 10:35:00,69.04,69.18,69.04,69.17,47710.0,61.7268,61.8519,61.7268,61.843,47710.0
2015-10-28 10:40:00,69.18,69.28,69.17,69.2,68072.0,61.8519,61.9413,61.843,61.8698,68072.0
2015-10-28 10:45:00,69.2,69.21,69.12,69.17,110950.0,61.8698,61.8787,61.7983,61.843,110950.0
2015-10-28 10:50:00,69.19,69.24,69.17,69.22,23284.0,61.8609,61.9056,61.843,61.8877,23284.0
2015-10-28 10:55:00,69.23,69.3,69.23,69.28,100436.0,61.8966,61.9592,61.8966,61.9413,100436.0
2015-10-28 11:00:00,69.28,69.29,69.21,69.25,75222.0,61.9413,61.9503,61.8787,61.9145,75222.0
2015-10-28 11:05:00,69.25,69.26,69.22,69.23,32820.0,61.9145,61.9235,61.8877,61.8966,32820.0
2015-10-28 11:10:00,69.23,69.33,69.23,69.29,61850.0,61.8966,61.986,61.8966,61.9503,61850.0
2015-10-28 11:15:00,69.29,69.32,69.27,69.32,36944.0,61.9503,61.9771,61.9324,61.9771,36944.0
2015-10-28 11:20:00,69.32,69.34,69.31,69.33,44516.0,61.9771,61.995,61.9682,61.986,44516.0
2015-10-28 11:25:00,69.32,69.36,69.3,69.32,36594.0,61.9771,62.0129,61.9592,61.9771,36594.0
2015-10-28 11:30:00,69.32,69.35,69.3,69.33,30852.0,61.9771,62.0039,61.9592,61.986,30852.0
2015-10-28 11:35:00,69.33,69.36,69.33,69.36,34138.0,61.986,62.0129,61.986,62.0129,34138.0
2015-10-28 11:40:00,69.35,69.38,69.35,69.37,35438.0,62.0039,62.0307,62.0039,62.0218,35438.0
2015-10-28 11:45:00,69.38,69.41,69.37,69.41,47784.0,62.0307,62.0576,62.0218,62.0576,47784.0
2015-10-28 11:50:00,69.41,69.53,69.41,69.52,84394.0,62.0576,62.1648,62.0576,62.1559,84394.0
2015-10-28 11:55:00,69.52,69.54,69.48,69.51,90058.0,62.1559,62.1738,62.1201,62.147,90058.0
2015-10-28 12:00:00,69.51,69.51,69.44,69.45,26400.0,62.147,62.147,62.0844,62.0933,26400.0
2015-10-28 12:05:00,69.45,69.45,69.36,69.38,34256.0,62.0933,62.0933,62.0129,62.0307,34256.0
2015-10-28 12:10:00,69.37,69.41,69.36,69.4,35188.0,62.0218,62.0576,62.0129,62.0486,35188.0
2015-10-28 12:15:00,69.4,69.41,69.36,69.37,27096.0,62.0486,62.0576,62.0129,62.0218,27096.0
2015-10-28 12:20:00,69.36,69.36,69.26,69.28,38748.0,62.0129,62.0129,61.9235,61.9413,38748.0
2015-10-28 12:25:00,69.29,69.32,69.24,69.26,42322.0,61.9503,61.9771,61.9056,61.9235,42322.0
2015-10-28 12:30:00,69.26,69.26,69.22,69.22,29314.0,61.9235,61.9235,61.8877,61.8877,29314.0
2015-10-28 12:35:00,69.22,69.26,69.22,69.24,34054.0,61.8877,61.9235,61.8877,61.9056,34054.0
2015-10-28 12:40:00,69.24,69.25,69.21,69.21,16496.0,61.9056,61.9145,61.8787,61.8787,16496.0
2015-10-28 12:45:00,69.21,69.21,69.16,69.18,37528.0,61.8787,61.8787,61.834,61.8519,37528.0
2015-10-28 12:50:00,69.19,69.24,69.19,69.22,60770.0,61.8609,61.9056,61.8609,61.8877,60770.0
2015-10-28 12:55:00,69.21,69.22,69.17,69.21,41794.0,61.8787,61.8877,61.843,61.8787,41794.0
2015-10-28 13:00:00,69.21,69.23,69.19,69.22,55796.0,61.8787,61.8966,61.8609,61.8877,55796.0
2015-10-28 13:05:00,69.23,69.23,69.18,69.2,27938.0,61.8966,61.8966,61.8519,61.8698,27938.0
2015-10-28 13:10:00,69.2,69.23,69.19,69.23,17122.0,61.8698,61.8966,61.8609,61.8966,17122.0
2015-10-28 13:15:00,69.23,69.32,69.22,69.3,28768.0,61.8966,61.9771,61.8877,61.9592,28768.0
2015-10-28 13:20:00,69.3,69.33,69.3,69.32,17362.0,61.9592,61.986,61.9592,61.9771,17362.0
2015-10-28 13:25:00,69.33,69.36,69.33,69.36,23422.0,61.986,62.0129,61.986,62.0129,23422.0
2015-10-28 13:30:00,69.36,69.38,69.32,69.38,46096.0,62.0129,62.0307,61.9771,62.0307,46096.0
2015-10-28 13:35:00,69.37,69.47,69.35,69.47,34882.0,62.0218,62.1112,62.0039,62.1112,34882.0
2015-10-28 13:40:00,69.47,69.52,69.46,69.52,41296.0,62.1112,62.1559,62.1023,62.1559,41296.0
2015-10-28 13:45:00,69.52,69.64,69.52,69.6,66340.0,62.1559,62.2632,62.1559,62.2274,66340.0
2015-10-28 13:50:00,69.61,69.61,69.53,69.53,31282.0,62.2364,62.2364,62.1648,62.1648,31282.0
2015-10-28 13:55:00,69.53,69.6,69.5,69.6,74192.0,62.1648,62.2274,62.138,62.2274,74192.0
2015-10-28 14:00:00,69.6,69.6,68.91,69.0,116674.0,62.2274,62.2274,61.6105,61.691,116674.0
2015-10-28 14:05:00,69.0,69.13,68.93,69.13,130424.0,61.691,61.8072,61.6284,61.8072,130424.0
2015-10-28 14:10:00,69.13,69.14,68.85,68.93,140892.0,61.8072,61.8162,61.5569,61.6284,140892.0
2015-10-28 14:15:00,68.94,68.97,68.82,68.93,82772.0,61.6373,61.6642,61.5301,61.6284,82772.0
2015-10-28 14:20:00,68.94,69.14,68.9,69.07,85626.0,61.6373,61.8162,61.6016,61.7536,85626.0
2015-10-28 14:25:00,69.06,69.23,69.03,69.2,85068.0,61.7446,61.8966,61.7178,61.8698,85068.0
2015-10-28 14:30:00,69.2,69.2,69.0,69.05,74468.0,61.8698,61.8698,61.691,61.7357,74468.0
2015-10-28 14:35:00,69.05,69.19,69.01,69.17,70862.0,61.7357,61.8609,61.6999,61.843,70862.0
2015-10-28 14:40:00,69.19,69.31,69.18,69.26,86108.0,61.8609,61.9682,61.8519,61.9235,86108.0
2015-10-28 14:45:00,69.24,69.41,69.24,69.31,56390.0,61.9056,62.0576,61.9056,61.9682,56390.0
2015-10-28 14:50:00,69.29,69.51,69.27,69.47,47758.0,61.9503,62.147,61.9324,62.1112,47758.0
2015-10-28 14:55:00,69.46,69.49,69.34,69.4,42948.0,62.1023,62.1291,61.995,62.0486,42948.0
2015-10-28 15:00:00,69.41,69.49,69.35,69.49,79676.0,62.0576,62.1291,62.0039,62.1291,79676.0
2015-10-28 15:05:00,69.48,69.55,69.45,69.51,107144.0,62.1201,62.1827,62.0933,62.147,107144.0
2015-10-28 15:10:00,69.5,69.51,69.4,69.48,81748.0,62.138,62.147,62.0486,62.1201,81748.0
2015-10-28 15:15:00,69.51,69.51,69.46,69.46,74086.0,62.147,62.147,62.1023,62.1023,74086.0
2015-10-28 15:20:00,69.46,69.46,69.4,69.45,95346.0,62.1023,62.1023,62.0486,62.0933,95346.0
2015-10-28 15:25:00,69.45,69.64,69.44,69.61,115840.0,62.0933,62.2632,62.0844,62.2364,115840.0
2015-10-28 15:30:00,69.61,69.69,69.57,69.6,172310.0,62.2364,62.3079,62.2006,62.2274,172310.0
2015-10-28 15:35:00,69.59,69.7,69.58,69.68,167114.0,62.2185,62.3168,62.2096,62.299,167114.0
2015-10-28 15:40:00,69.67,69.75,69.66,69.71,126072.0,62.29,62.3615,62.2811,62.3258,126072.0
2015-10-28 15:45:00,69.72,69.78,69.71,69.73,180004.0,62.3347,62.3884,62.3258,62.3437,180004.0
2015-10-28 15:50:00,69.74,69.77,69.66,69.74,250484.0,62.3526,62.3794,62.2811,62.3526,250484.0
2015-10-28 15:55:00,69.73,69.8,69.73,69.76,279346.0,62.3437,62.4062,62.3437,62.3705,279346.0
2015-10-29 09:30:00,69.41,69.52,68.94,68.94,62574.0,62.0576,62.1559,61.6373,61.6373,62574.0
2015-10-29 09:35:00,69.01,69.21,68.98,69.06,15106.0,61.6999,61.8787,61.6731,61.7446,15106.0
2015-10-29 09:40:00,69.06,69.12,68.7,68.71,39113.0,61.7446,61.7983,61.4228,61.4317,39113.0
2015-10-29 09:45:00,68.71,68.96,68.71,68.96,39706.0,61.4317,61.6552,61.4317,61.6552,39706.0
2015-10-29 09:50:00,68.95,68.97,68.85,68.93,20651.0,61.6463,61.6642,61.5569,61.6284,20651.0
2015-10-29 09:55:00,68.94,69.2,68.94,68.99,20261.0,61.6373,61.8698,61.6373,61.6821,20261.0
2015-10-29 10:00:00,68.97,69.22,68.89,69.22,23320.0,61.6642,61.8877,61.5926,61.8877,23320.0
2015-10-29 10:05:00,69.2,69.43,69.2,69.31,38137.0,61.8698,62.0754,61.8698,61.9682,38137.0
2015-10-29 10:10:00,69.29,69.31,69.15,69.19,19027.0,61.9503,61.9682,61.8251,61.8609,19027.0
2015-10-29 10:15:00,69.18,69.23,69.04,69.1,38463.0,61.8519,61.8966,61.7268,61.7804,38463.0
2015-10-29 10:20:00,69.07,69.08,68.97,69.02,17445.0,61.7536,61.7625,61.6642,61.7089,17445.0
2015-10-29 10:25:00,69.01,69.07,68.94,68.94,15518.0,61.6999,61.7536,61.6373,61.6373,15518.0
2015-10-29 10:30:00,68.92,69.02,68.91,69.01,13487.0,61.6195,61.7089,61.6105,61.6999,13487.0
2015-10-29 10:35:00,69.03,69.05,68.96,68.99,12880.0,61.7178,61.7357,61.6552,61.6821,12880.0
2015-10-29 10:40:00,68.99,69.07,68.98,69.07,13200.0,61.6821,61.7536,61.6731,61.7536,13200.0
2015-10-29 10:45:00,69.06,69.07,68.91,68.93,12580.0,61.7446,61.7536,61.6105,61.6284,12580.0
2015-10-29 10:50:00,68.93,68.95,68.88,68.89,12161.0,61.6284,61.6463,61.5837,61.5926,12161.0
2015-10-29 10:55:00,68.9,69.04,68.89,69.03,14707.0,61.6016,61.7268,61.5926,61.7178,14707.0
2015-10-29 11:00:00,69.01,69.03,68.94,69.03,9288.0,61.6999,61.7178,61.6373,61.7178,9288.0
2015-10-29 11:05:00,69.03,69.05,69.0,69.05,28219.0,61.7178,61.7357,61.691,61.7357,28219.0
2015-10-29 11:10:00,69.05,69.06,68.96,68.96,10517.0,61.7357,61.7446,61.6552,61.6552,10517.0
2015-10-29 11:15:00,68.96,68.96,68.9,68.92,9921.0,61.6552,61.6552,61.6016,61.6195,9921.0
2015-10-29 11:20:00,68.92,68.97,68.86,68.87,14576.0,61.6195,61.6642,61.5658,61.5748,14576.0
2015-10-29 11:25:00,68.86,68.87,68.81,68.86,18821.0,61.5658,61.5748,61.5211,61.5658,18821.0
2015-10-29 11:30:00,68.85,68.94,68.84,68.88,18311.0,61.5569,61.6373,61.5479,61.5837,18311.0
2015-10-29 11:35:00,68.88,68.89,68.83,68.85,14510.0,61.5837,61.5926,61.539,61.5569,14510.0
2015-10-29 11:40:00,68.85,68.85,68.8,68.85,11244.0,61.5569,61.5569,61.5122,61.5569,11244.0
2015-10-29 11:45:00,68.85,68.86,68.81,68.83,8442.0,61.5569,61.5658,61.5211,61.539,8442.0
2015-10-29 11:50:00,68.83,68.85,68.8,68.8,10264.0,61.539,61.5569,61.5122,61.5122,10264.0
2015-10-29 11:55:00,68.79,68.8,68.77,68.78,7498.0,61.5032,61.5122,61.4854,61.4943,7498.0
2015-10-29 12:00:00,68.79,68.86,68.77,68.84,10631.0,61.5032,61.5658,61.4854,61.5479,10631.0
2015-10-29 12:05:00,68.84,68.85,68.73,68.8,18741.0,61.5479,61.5569,61.4496,61.5122,18741.0
2015-10-29 12:10:00,68.8,68.84,68.8,68.84,5000.0,61.5122,61.5479,61.5122,61.5479,5000.0
2015-10-29 12:15:00,68.83,69.05,68.83,69.05,19009.0,61.539,61.7357,61.539,61.7357,19009.0
2015-10-29 12:20:00,69.04,69.14,69.0,69.03,25345.0,61.7268,61.8162,61.691,61.7178,25345.0
2015-10-29 12:25:00,69.02,69.08,69.01,69.03,11408.0,61.7089,61.7625,61.6999,61.7178,11408.0
2015-10-29 12:30:00,69.05,69.07,69.01,69.05,16337.0,61.7357,61.7536,61.6999,61.7357,16337.0
2015-10-29 12:35:00,69.06,69.07,69.04,69.06,6817.0,61.7446,61.7536,61.7268,61.7446,6817.0
2015-10-29 12:40:00,69.06,69.08,69.03,69.08,7429.0,61.7446,61.7625,61.7178,61.7625,7429.0
2015-10-29 12:45:00,69.09,69.12,69.06,69.08,6651.0,61.7715,61.7983,61.7446,61.7625,6651.0
2015-10-29 12:50:00,69.07,69.07,69.0,69.02,11925.0,61.7536,61.7536,61.691,61.7089,11925.0
2015-10-29 12:55:00,69.04,69.07,69.0,69.03,7380.0,61.7268,61.7536,61.691,61.7178,7380.0
2015-10-29 13:00:00,69.02,69.1,69.0,69.1,19828.0,61.7089,61.7804,61.691,61.7804,19828.0
2015-10-29 13:05:00,69.11,69.21,69.11,69.19,30359.0,61.7893,61.8787,61.7893,61.8609,30359.0
2015-10-29 13:10:00,69.2,69.21,69.14,69.14,17400.0,61.8698,61.8787,61.8162,61.8162,17400.0
2015-10-29 13:15:00,69.15,69.2,69.14,69.18,12396.0,61.8251,61.8698,61.8162,61.8519,12396.0
2015-10-29 13:20:00,69.18,69.18,69.1,69.15,11828.0,61.8519,61.8519,61.7804,61.8251,11828.0
2015-10-29 13:25:00,69.15,69.15,69.09,69.09,14052.0,61.8251,61.8251,61.7715,61.7715,14052.0
2015-10-29 13:30:00,69.09,69.13,69.08,69.08,13735.0,61.7715,61.8072,61.7625,61.7625,13735.0
2015-10-29 13:35:00,69.08,69.08,68.99,69.02,15903.0,61.7625,61.7625,61.6821,61.7089,15903.0
2015-10-29 13:40:00,69.01,69.09,69.01,69.06,20074.0,61.6999,61.7715,61.6999,61.7446,20074.0
2015-10-29 13:45:00,69.07,69.1,69.03,69.04,15736.0,61.7536,61.7804,61.7178,61.7268,15736.0
2015-10-29 13:50:00,69.04,69.04,68.99,69.02,18990.0,61.7268,61.7268,61.6821,61.7089,18990.0
2015-10-29 13:55:00,69.02,69.02,68.98,68.99,15033.0,61.7089,61.7089,61.6731,61.6821,15033.0
2015-10-29 14:00:00,68.98,69.09,68.97,69.09,18208.0,61.6731,61.7715,61.6642,61.7715,18208.0
2015-10-29 14:05:00,69.1,69.1,69.05,69.05,12627.0,61.7804,61.7804,61.7357,61.7357,12627.0
2015-10-29 14:10:00,69.05,69.05,68.98,69.0,26342.0,61.7357,61.7357,61.6731,61.691,26342.0
2015-10-29 14:15:00,69.01,69.02,69.0,69.01,13330.0,61.6999,61.7089,61.691,61.6999,13330.0
2015-10-29 14:20:00,69.02,69.08,69.01,69.08,26006.0,61.7089,61.7625,61.6999,61.7625,26006.0
2015-10-29 14:25:00,69.09,69.12,69.07,69.08,10446.0,61.7715,61.7983,61.7536,61.7625,10446.0
2015-10-29 14:30:00,69.08,69.09,68.97,68.98,30322.0,61.7625,61.7715,61.6642,61.6731,30322.0
2015-10-29 14:35:00,68.97,69.0,68.89,68.9,18043.0,61.6642,61.691,61.5926,61.6016,18043.0
2015-10-29 14:40:00,68.9,68.97,68.9,68.93,15502.0,61.6016,61.6642,61.6016,61.6284,15502.0
2015-10-29 14:45:00,68.93,68.94,68.9,68.92,17927.0,61.6284,61.6373,61.6016,61.6195,17927.0
2015-10-29 14:50:00,68.92,68.94,68.88,68.89,14863.0,61.6195,61.6373,61.5837,61.5926,14863.0
2015-10-29 14:55:00,68.9,68.9,68.84,68.85,15957.0,61.6016,61.6016,61.5479,61.5569,15957.0
2015-10-29 15:00:00,68.84,68.86,68.79,68.8,23279.0,61.5479,61.5658,61.5032,61.5122,23279.0
2015-10-29 15:05:00,68.79,68.83,68.78,68.81,22571.0,61.5032,61.539,61.4943,61.5211,22571.0
2015-10-29 15:10:00,68.81,68.83,68.76,68.78,37036.0,61.5211,61.539,61.4764,61.4943,37036.0
2015-10-29 15:15:00,68.78,68.89,68.77,68.89,24981.0,61.4943,61.5926,61.4854,61.5926,24981.0
2015-10-29 15:20:00,68.89,68.89,68.77,68.79,46442.0,61.5926,61.5926,61.4854,61.5032,46442.0
2015-10-29 15:25:00,68.78,68.85,68.77,68.82,26787.0,61.4943,61.5569,61.4854,61.5301,26787.0
2015-10-29 15:30:00,68.82,68.82,68.78,68.78,27911.0,61.5301,61.5301,61.4943,61.4943,27911.0
2015-10-29 15:35:00,68.78,68.84,68.77,68.83,49003.0,61.4943,61.5479,61.4854,61.539,49003.0
2015-10-29 15:40:00,68.83,68.89,68.8,68.88,35711.0,61.539,61.5926,61.5122,61.5837,35711.0
2015-10-29 15:45:00,68.88,68.88,68.8,68.82,37929.0,61.5837,61.5837,61.5122,61.5301,37929.0
2015-10-29 15:50:00,68.82,68.84,68.81,68.82,32180.0,61.5301,61.5479,61.5211,61.5301,32180.0
2015-10-29 15:55:00,68.81,68.89,68.79,68.88,103040.0,61.5211,61.5926,61.5032,61.5837,103040.0
2015-10-30 09:30:00,68.9,68.99,68.38,68.63,71326.0,61.6016,61.6821,61.1367,61.3602,71326.0
2015-10-30 09:35:00,68.63,68.99,68.63,68.97,29041.0,61.3602,61.6821,61.3602,61.6642,29041.0
2015-10-30 09:40:00,68.97,69.08,68.93,68.95,22883.0,61.6642,61.7625,61.6284,61.6463,22883.0
2015-10-30 09:45:00,68.94,69.03,68.93,69.01,52743.0,61.6373,61.7178,61.6284,61.6999,52743.0
2015-10-30 09:50:00,69.01,69.01,68.82,68.82,40746.0,61.6999,61.6999,61.5301,61.5301,40746.0
2015-10-30 09:55:00,68.82,68.92,68.81,68.86,18035.0,61.5301,61.6195,61.5211,61.5658,18035.0
2015-10-30 10:00:00,68.87,68.98,68.87,68.95,21348.0,61.5748,61.6731,61.5748,61.6463,21348.0
2015-10-30 10:05:00,68.92,68.92,68.78,68.8,16567.0,61.6195,61.6195,61.4943,61.5122,16567.0
2015-10-30 10:10:00,68.83,68.83,68.68,68.75,18420.0,61.539,61.539,61.4049,61.4675,18420.0
2015-10-30 10:15:00,68.76,68.85,68.72,68.84,22250.0,61.4764,61.5569,61.4407,61.5479,22250.0
2015-10-30 10:20:00,68.85,68.9,68.82,68.84,17435.0,61.5569,61.6016,61.5301,61.5479,17435.0
2015-10-30 10:25:00,68.83,68.85,68.76,68.79,25995.0,61.539,61.5569,61.4764,61.5032,25995.0
2015-10-30 10:30:00,68.79,68.86,68.77,68.85,11979.0,61.5032,61.5658,61.4854,61.5569,11979.0
2015-10-30 10:35:00,68.85,68.9,68.8,68.81,17978.0,61.5569,61.6016,61.5122,61.5211,17978.0
2015-10-30 10:40:00,68.8,68.89,68.8,68.89,16214.0,61.5122,61.5926,61.5122,61.5926,16214.0
2015-10-30 10:45:00,68.88,68.88,68.83,68.84,12021.0,61.5837,61.5837,61.539,61.5479,12021.0
2015-10-30 10:50:00,68.85,68.87,68.83,68.84,17728.0,61.5569,61.5748,61.539,61.5479,17728.0
2015-10-30 10:55:00,68.84,68.85,68.72,68.74,23941.0,61.5479,61.5569,61.4407,61.4585,23941.0
2015-10-30 11:00:00,68.74,68.78,68.7,68.7,13243.0,61.4585,61.4943,61.4228,61.4228,13243.0
2015-10-30 11:05:00,68.7,68.72,68.68,68.72,20645.0,61.4228,61.4407,61.4049,61.4407,20645.0
2015-10-30 11:10:00,68.72,68.8,68.72,68.73,21712.0,61.4407,61.5122,61.4407,61.4496,21712.0
2015-10-30 11:15:00,68.72,68.72,68.64,68.64,19699.0,61.4407,61.4407,61.3691,61.3691,19699.0
2015-10-30 11:20:00,68.63,68.65,68.6,68.61,16353.0,61.3602,61.3781,61.3334,61.3423,16353.0
2015-10-30 11:25:00,68.61,68.63,68.56,68.62,20892.0,61.3423,61.3602,61.2976,61.3512,20892.0
2015-10-30 11:30:00,68.62,68.67,68.6,68.65,23345.0,61.3512,61.3959,61.3334,61.3781,23345.0
2015-10-30 11:35:00,68.64,68.65,68.53,68.57,16323.0,61.3691,61.3781,61.2708,61.3065,16323.0
2015-10-30 11:40:00,68.58,68.7,68.58,68.65,10720.0,61.3155,61.4228,61.3155,61.3781,10720.0
2015-10-30 11:45:00,68.64,68.66,68.6,68.65,10832.0,61.3691,61.387,61.3334,61.3781,10832.0
2015-10-30 11:50:00,68.65,68.78,68.64,68.71,17915.0,61.3781,61.4943,61.3691,61.4317,17915.0
2015-10-30 11:55:00,68.73,68.76,68.72,68.75,9010.0,61.4496,61.4764,61.4407,61.4675,9010.0
2015-10-30 12:00:00,68.74,68.8,68.73,68.76,34480.0,61.4585,61.5122,61.4496,61.4764,34480.0
2015-10-30 12:05:00,68.76,68.76,68.62,68.65,27327.0,61.4764,61.4764,61.3512,61.3781,27327.0
2015-10-30 12:10:00,68.66,68.75,68.66,68.73,8123.0,61.387,61.4675,61.387,61.4496,8123.0
2015-10-30 12:15:00,68.73,68.76,68.71,68.74,15661.0,61.4496,61.4764,61.4317,61.4585,15661.0
2015-10-30 12:20:00,68.74,68.82,68.73,68.78,16658.0,61.4585,61.5301,61.4496,61.4943,16658.0
2015-10-30 12:25:00,68.78,68.8,68.75,68.76,8817.0,61.4943,61.5122,61.4675,61.4764,8817.0
2015-10-30 12:30:00,68.76,68.84,68.76,68.83,9152.0,61.4764,61.5479,61.4764,61.539,9152.0
2015-10-30 12:35:00,68.83,68.88,68.83,68.88,8910.0,61.539,61.5837,61.539,61.5837,8910.0
2015-10-30 12:40:00,68.88,68.9,68.86,68.9,13490.0,61.5837,61.6016,61.5658,61.6016,13490.0
2015-10-30 12:45:00,68.9,68.9,68.81,68.83,16156.0,61.6016,61.6016,61.5211,61.539,16156.0
2015-10-30 12:50:00,68.83,68.86,68.83,68.85,16558.0,61.539,61.5658,61.539,61.5569,16558.0
2015-10-30 12:55:00,68.85,68.91,68.85,68.89,19933.0,61.5569,61.6105,61.5569,61.5926,19933.0
2015-10-30 13:00:00,68.9,68.9,68.82,68.85,17167.0,61.6016,61.6016,61.5301,61.5569,17167.0
2015-10-30 13:05:00,68.86,68.86,68.77,68.83,32950.0,61.5658,61.5658,61.4854,61.539,32950.0
2015-10-30 13:10:00,68.83,68.88,68.8,68.87,15254.0,61.539,61.5837,61.5122,61.5748,15254.0
2015-10-30 13:15:00,68.87,68.9,68.81,68.82,11150.0,61.5748,61.6016,61.5211,61.5301,11150.0
2015-10-30 13:20:00,68.82,68.83,68.78,68.78,18738.0,61.5301,61.539,61.4943,61.4943,18738.0
2015-10-30 13:25:00,68.78,68.84,68.77,68.83,35563.0,61.4943,61.5479,61.4854,61.539,35563.0
2015-10-30 13:30:00,68.83,68.83,68.78,68.79,14228.0,61.539,61.539,61.4943,61.5032,14228.0
2015-10-30 13:35:00,68.79,68.81,68.75,68.81,31355.0,61.5032,61.5211,61.4675,61.5211,31355.0
2015-10-30 13:40:00,68.81,68.82,68.74,68.75,16865.0,61.5211,61.5301,61.4585,61.4675,16865.0
2015-10-30 13:45:00,68.76,68.8,68.73,68.76,27703.0,61.4764,61.5122,61.4496,61.4764,27703.0
2015-10-30 13:50:00,68.77,68.77,68.7,68.71,19216.0,61.4854,61.4854,61.4228,61.4317,19216.0
2015-10-30 13:55:00,68.71,68.71,68.66,68.66,15686.0,61.4317,61.4317,61.387,61.387,15686.0
2015-10-30 14:00:00,68.65,68.78,68.6,68.76,45720.0,61.3781,61.4943,61.3334,61.4764,45720.0
2015-10-30 14:05:00,68.76,68.76,68.65,68.65,17773.0,61.4764,61.4764,61.3781,61.3781,17773.0
2015-10-30 14:10:00,68.65,68.66,68.61,68.63,26915.0,61.3781,61.387,61.3423,61.3602,26915.0
2015-10-30 14:15:00,68.64,68.71,68.63,68.65,24755.0,61.3691,61.4317,61.3602,61.3781,24755.0
2015-10-30 14:20:00,68.65,68.65,68.57,68.59,14792.0,61.3781,61.3781,61.3065,61.3244,14792.0
2015-10-30 14:25:00,68.58,68.58,68.52,68.53,11503.0,61.3155,61.3155,61.2618,61.2708,11503.0
2015-10-30 14:30:00,68.52,68.54,68.5,68.51,24945.0,61.2618,61.2797,61.244,61.2529,24945.0
2015-10-30 14:35:00,68.5,68.51,68.45,68.45,34432.0,61.244,61.2529,61.1993,61.1993,34432.0
2015-10-30 14:40:00,68.46,68.49,68.42,68.42,17504.0,61.2082,61.235,61.1724,61.1724,17504.0
2015-10-30 14:45:00,68.41,68.47,68.4,68.45,28307.0,61.1635,61.2171,61.1545,61.1993,28307.0
2015-10-30 14:50:00,68.45,68.49,68.44,68.45,25805.0,61.1993,61.235,61.1903,61.1993,25805.0
2015-10-30 14:55:00,68.46,68.46,68.35,68.36,22334.0,61.2082,61.2082,61.1098,61.1188,22334.0
2015-10-30 15:00:00,68.35,68.36,68.23,68.28,44686.0,61.1098,61.1188,61.0026,61.0473,44686.0
2015-10-30 15:05:00,68.29,68.33,68.25,68.32,26068.0,61.0562,61.092,61.0204,61.083,26068.0
2015-10-30 15:10:00,68.31,68.35,68.24,68.26,42627.0,61.0741,61.1098,61.0115,61.0294,42627.0
2015-10-30 15:15:00,68.27,68.36,68.26,68.32,35886.0,61.0383,61.1188,61.0294,61.083,35886.0
2015-10-30 15:20:00,68.32,68.33,68.27,68.3,51723.0,61.083,61.092,61.0383,61.0651,51723.0
2015-10-30 15:25:00,68.29,68.31,68.19,68.19,49258.0,61.0562,61.0741,60.9668,60.9668,49258.0
2015-10-30 15:30:00,68.2,68.3,68.15,68.3,49300.0,60.9757,61.0651,60.931,61.0651,49300.0
2015-10-30 15:35:00,68.3,68.39,68.28,68.34,49803.0,61.0651,61.1456,61.0473,61.1009,49803.0
2015-10-30 15:40:00,68.34,68.35,68.2,68.24,70315.0,61.1009,61.1098,60.9757,61.0115,70315.0
2015-10-30 15:45:00,68.25,68.42,68.25,68.37,111574.0,61.0204,61.1724,61.0204,61.1277,111574.0
2015-10-30 15:50:00,68.37,68.4,68.22,68.26,139473.0,61.1277,61.1545,60.9936,61.0294,139473.0
2015-10-30 15:55:00,68.26,68.26,68.09,68.09,301164.0,61.0294,61.0294,60.8774,60.8774,301164.0
2015-11-02 09:30:00,68.54,68.66,68.24,68.44,75301.0,61.2797,61.387,61.0115,61.1903,75301.0
2015-11-02 09:35:00,68.49,68.49,68.29,68.41,21571.0,61.235,61.235,61.0562,61.1635,21571.0
2015-11-02 09:40:00,68.4,68.44,68.15,68.3,81695.0,61.1545,61.1903,60.931,61.0651,81695.0
2015-11-02 09:45:00,68.27,68.32,68.23,68.24,50562.0,61.0383,61.083,61.0026,61.0115,50562.0
2015-11-02 09:50:00,68.25,68.39,68.17,68.39,66817.0,61.0204,61.1456,60.9489,61.1456,66817.0
2015-11-02 09:55:00,68.38,68.49,68.34,68.49,54003.0,61.1367,61.235,61.1009,61.235,54003.0
2015-11-02 10:00:00,68.48,68.51,68.42,68.45,135743.0,61.2261,61.2529,61.1724,61.1993,135743.0
2015-11-02 10:05:00,68.45,68.57,68.42,68.51,42533.0,61.1993,61.3065,61.1724,61.2529,42533.0
2015-11-02 10:10:00,68.51,68.59,68.49,68.56,76233.0,61.2529,61.3244,61.235,61.2976,76233.0
2015-11-02 10:15:00,68.54,68.59,68.47,68.58,34195.0,61.2797,61.3244,61.2171,61.3155,34195.0
2015-11-02 10:20:00,68.57,68.58,68.43,68.46,23599.0,61.3065,61.3155,61.1814,61.2082,23599.0
2015-11-02 10:25:00,68.47,68.54,68.45,68.45,23883.0,61.2171,61.2797,61.1993,61.1993,23883.0
2015-11-02 10:30:00,68.45,68.48,68.36,68.37,22517.0,61.1993,61.2261,61.1188,61.1277,22517.0
2015-11-02 10:35:00,68.36,68.36,68.3,68.3,24638.0,61.1188,61.1188,61.0651,61.0651,24638.0
2015-11-02 10:40:00,68.3,68.31,68.25,68.29,26840.0,61.0651,61.0741,61.0204,61.0562,26840.0
2015-11-02 10:45:00,68.29,68.3,68.2,68.22,33436.0,61.0562,61.0651,60.9757,60.9936,33436.0
2015-11-02 10:50:00,68.2,68.23,68.2,68.23,27265.0,60.9757,61.0026,60.9757,61.0026,27265.0
2015-11-02 10:55:00,68.23,68.26,68.2,68.21,37183.0,61.0026,61.0294,60.9757,60.9847,37183.0
2015-11-02 11:00:00,68.21,68.21,68.16,68.21,27693.0,60.9847,60.9847,60.94,60.9847,27693.0
2015-11-02 11:05:00,68.21,68.35,68.21,68.25,39340.0,60.9847,61.1098,60.9847,61.0204,39340.0
2015-11-02 11:10:00,68.25,68.29,68.23,68.24,40495.0,61.0204,61.0562,61.0026,61.0115,40495.0
2015-11-02 11:15:00,68.25,68.27,68.22,68.24,47214.0,61.0204,61.0383,60.9936,61.0115,47214.0
2015-11-02 11:20:00,68.23,68.27,68.22,68.27,16907.0,61.0026,61.0383,60.9936,61.0383,16907.0
2015-11-02 11:25:00,68.26,68.34,68.23,68.34,53902.0,61.0294,61.1009,61.0026,61.1009,53902.0
2015-11-02 11:30:00,68.34,68.34,68.3,68.34,17997.0,61.1009,61.1009,61.0651,61.1009,17997.0
2015-11-02 11:35:00,68.33,68.36,68.28,68.3,21953.0,61.092,61.1188,61.0473,61.0651,21953.0
2015-11-02 11:40:00,68.3,68.31,68.26,68.26,19806.0,61.0651,61.0741,61.0294,61.0294,19806.0
2015-11-02 11:45:00,68.26,68.3,68.24,68.26,131284.0,61.0294,61.0651,61.0115,61.0294,131284.0
2015-11-02 11:50:00,68.25,68.33,68.25,68.33,18328.0,61.0204,61.092,61.0204,61.092,18328.0
2015-11-02 11:55:00,68.33,68.43,68.32,68.42,24055.0,61.092,61.1814,61.083,61.1724,24055.0
2015-11-02 12:00:00,68.43,68.43,68.36,68.37,12250.0,61.1814,61.1814,61.1188,61.1277,12250.0
2015-11-02 12:05:00,68.38,68.4,68.34,68.36,9174.0,61.1367,61.1545,61.1009,61.1188,9174.0
2015-11-02 12:10:00,68.36,68.4,68.35,68.36,16187.0,61.1188,61.1545,61.1098,61.1188,16187.0
2015-11-02 12:15:00,68.36,68.42,68.35,68.41,20181.0,61.1188,61.1724,61.1098,61.1635,20181.0
2015-11-02 12:20:00,68.41,68.44,68.39,68.39,12137.0,61.1635,61.1903,61.1456,61.1456,12137.0
2015-11-02 12:25:00,68.39,68.42,68.39,68.42,12797.0,61.1456,61.1724,61.1456,61.1724,12797.0
2015-11-02 12:30:00,68.42,68.42,68.31,68.33,18550.0,61.1724,61.1724,61.0741,61.092,18550.0
2015-11-02 12:35:00,68.32,68.33,68.3,68.31,16961.0,61.083,61.092,61.0651,61.0741,16961.0
2015-11-02 12:40:00,68.31,68.31,68.28,68.31,17418.0,61.0741,61.0741,61.0473,61.0741,17418.0
2015-11-02 12:45:00,68.31,68.32,68.25,68.27,17967.0,61.0741,61.083,61.0204,61.0383,17967.0
2015-11-02 12:50:00,68.27,68.28,68.24,68.26,15911.0,61.0383,61.0473,61.0115,61.0294,15911.0
2015-11-02 12:55:00,68.27,68.3,68.26,68.3,16480.0,61.0383,61.0651,61.0294,61.0651,16480.0
2015-11-02 13:00:00,68.3,68.34,68.28,68.3,22208.0,61.0651,61.1009,61.0473,61.0651,22208.0
2015-11-02 13:05:00,68.3,68.31,68.28,68.28,13659.0,61.0651,61.0741,61.0473,61.0473,13659.0
2015-11-02 13:10:00,68.28,68.3,68.28,68.3,26385.0,61.0473,61.0651,61.0473,61.0651,26385.0
2015-11-02 13:15:00,68.3,68.35,68.28,68.35,19486.0,61.0651,61.1098,61.0473,61.1098,19486.0
2015-11-02 13:20:00,68.35,68.38,68.27,68.27,35275.0,61.1098,61.1367,61.0383,61.0383,35275.0
2015-11-02 13:25:00,68.28,68.33,68.28,68.28,17924.0,61.0473,61.092,61.0473,61.0473,17924.0
2015-11-02 13:30:00,68.29,68.3,68.23,68.27,27834.0,61.0562,61.0651,61.0026,61.0383,27834.0
2015-11-02 13:35:00,68.26,68.28,68.22,68.22,17903.0,61.0294,61.0473,60.9936,60.9936,17903.0
2015-11-02 13:40:00,68.22,68.26,68.21,68.24,11682.0,60.9936,61.0294,60.9847,61.0115,11682.0
2015-11-02 13:45:00,68.23,68.26,68.21,68.25,15873.0,61.0026,61.0294,60.9847,61.0204,15873.0
2015-11-02 13:50:00,68.25,68.27,68.24,68.27,19889.0,61.0204,61.0383,61.0115,61.0383,19889.0
2015-11-02 13:55:00,68.27,68.34,68.26,68.34,29046.0,61.0383,61.1009,61.0294,61.1009,29046.0
2015-11-02 14:00:00,68.35,68.4,68.35,68.38,19627.0,61.1098,61.1545,61.1098,61.1367,19627.0
2015-11-02 14:05:00,68.38,68.42,68.35,68.35,25899.0,61.1367,61.1724,61.1098,61.1098,25899.0
2015-11-02 14:10:00,68.35,68.39,68.33,68.38,34103.0,61.1098,61.1456,61.092,61.1367,34103.0
2015-11-02 14:15:00,68.37,68.42,68.35,68.37,26009.0,61.1277,61.1724,61.1098,61.1277,26009.0
2015-11-02 14:20:00,68.38,68.41,68.37,68.41,21859.0,61.1367,61.1635,61.1277,61.1635,21859.0
2015-11-02 14:25:00,68.42,68.42,68.4,68.42,20531.0,61.1724,61.1724,61.1545,61.1724,20531.0
2015-11-02 14:30:00,68.43,68.43,68.34,68.36,46431.0,61.1814,61.1814,61.1009,61.1188,46431.0
2015-11-02 14:35:00,68.36,68.37,68.33,68.35,20424.0,61.1188,61.1277,61.092,61.1098,20424.0
2015-11-02 14:40:00,68.35,68.38,68.34,68.36,29510.0,61.1098,61.1367,61.1009,61.1188,29510.0
2015-11-02 14:45:00,68.37,68.37,68.36,68.36,11547.0,61.1277,61.1277,61.1188,61.1188,11547.0
2015-11-02 14:50:00,68.37,68.37,68.33,68.36,39061.0,61.1277,61.1277,61.092,61.1188,39061.0
2015-11-02 14:55:00,68.36,68.42,68.36,68.42,25117.0,61.1188,61.1724,61.1188,61.1724,25117.0
2015-11-02 15:00:00,68.42,68.5,68.41,68.49,27874.0,61.1724,61.244,61.1635,61.235,27874.0
2015-11-02 15:05:00,68.5,68.5,68.35,68.38,82799.0,61.244,61.244,61.1098,61.1367,82799.0
2015-11-02 15:10:00,68.38,68.41,68.36,68.38,37499.0,61.1367,61.1635,61.1188,61.1367,37499.0
2015-11-02 15:15:00,68.37,68.4,68.37,68.37,48769.0,61.1277,61.1545,61.1277,61.1277,48769.0
2015-11-02 15:20:00,68.37,68.4,68.35,68.35,48224.0,61.1277,61.1545,61.1098,61.1098,48224.0
2015-11-02 15:25:00,68.35,68.43,68.34,68.42,156994.0,61.1098,61.1814,61.1009,61.1724,156994.0
2015-11-02 15:30:00,68.43,68.49,68.4,68.41,102517.0,61.1814,61.235,61.1545,61.1635,102517.0
2015-11-02 15:35:00,68.42,68.42,68.32,68.35,94984.0,61.1724,61.1724,61.083,61.1098,94984.0
2015-11-02 15:40:00,68.35,68.4,68.34,68.37,77922.0,61.1098,61.1545,61.1009,61.1277,77922.0
2015-11-02 15:45:00,68.37,68.38,68.34,68.34,76028.0,61.1277,61.1367,61.1009,61.1009,76028.0
2015-11-02 15:50:00,68.35,68.4,68.34,68.37,165681.0,61.1098,61.1545,61.1009,61.1277,165681.0
2015-11-02 15:55:00,68.37,68.44,68.34,68.42,205893.0,61.1277,61.1903,61.1009,61.1724,205893.0
2015-11-03 09:30:00,68.16,68.4,68.16,68.24,78352.0,60.94,61.1545,60.94,61.0115,78352.0
2015-11-03 09:35:00,68.28,68.37,68.21,68.36,14482.0,61.0473,61.1277,60.9847,61.1188,14482.0
2015-11-03 09:40:00,68.38,68.44,68.26,68.31,25675.0,61.1367,61.1903,61.0294,61.0741,25675.0
2015-11-03 09:45:00,68.32,68.58,68.3,68.52,85105.0,61.083,61.3155,61.0651,61.2618,85105.0
2015-11-03 09:50:00,68.52,68.63,68.48,68.63,38369.0,61.2618,61.3602,61.2261,61.3602,38369.0
2015-11-03 09:55:00,68.62,68.68,68.56,68.68,35458.0,61.3512,61.4049,61.2976,61.4049,35458.0
2015-11-03 10:00:00,68.67,68.73,68.48,68.51,87842.0,61.3959,61.4496,61.2261,61.2529,87842.0
2015-11-03 10:05:00,68.52,68.58,68.44,68.53,75835.0,61.2618,61.3155,61.1903,61.2708,75835.0
2015-11-03 10:10:00,68.52,68.55,68.37,68.43,64941.0,61.2618,61.2887,61.1277,61.1814,64941.0
2015-11-03 10:15:00,68.42,68.48,68.37,68.39,57797.0,61.1724,61.2261,61.1277,61.1456,57797.0
2015-11-03 10:20:00,68.38,68.43,68.25,68.26,104452.0,61.1367,61.1814,61.0204,61.0294,104452.0
2015-11-03 10:25:00,68.26,68.28,68.14,68.18,46163.0,61.0294,61.0473,60.9221,60.9579,46163.0
2015-11-03 10:30:00,68.17,68.32,68.08,68.31,44175.0,60.9489,61.083,60.8684,61.0741,44175.0
2015-11-03 10:35:00,68.31,68.47,68.31,68.33,43987.0,61.0741,61.2171,61.0741,61.092,43987.0
2015-11-03 10:40:00,68.34,68.58,68.33,68.55,51500.0,61.1009,61.3155,61.092,61.2887,51500.0
2015-11-03 10:45:00,68.52,68.68,68.46,68.58,28064.0,61.2618,61.4049,61.2082,61.3155,28064.0
2015-11-03 10:50:00,68.58,68.67,68.55,68.62,16732.0,61.3155,61.3959,61.2887,61.3512,16732.0
2015-11-03 10:55:00,68.6,68.62,68.51,68.51,15703.0,61.3334,61.3512,61.2529,61.2529,15703.0
2015-11-03 11:00:00,68.51,68.78,68.43,68.76,46490.0,61.2529,61.4943,61.1814,61.4764,46490.0
2015-11-03 11:05:00,68.74,68.78,68.6,68.62,27140.0,61.4585,61.4943,61.3334,61.3512,27140.0
2015-11-03 11:10:00,68.61,68.77,68.6,68.67,53843.0,61.3423,61.4854,61.3334,61.3959,53843.0
2015-11-03 11:15:00,68.64,68.65,68.42,68.48,53062.0,61.3691,61.3781,61.1724,61.2261,53062.0
2015-11-03 11:20:00,68.46,68.55,68.3,68.49,52122.0,61.2082,61.2887,61.0651,61.235,52122.0
2015-11-03 11:25:00,68.48,68.54,68.43,68.51,42366.0,61.2261,61.2797,61.1814,61.2529,42366.0
2015-11-03 11:30:00,68.49,68.58,68.47,68.55,24967.0,61.235,61.3155,61.2171,61.2887,24967.0
2015-11-03 11:35:00,68.53,68.74,68.53,68.7,31395.0,61.2708,61.4585,61.2708,61.4228,31395.0
2015-11-03 11:40:00,68.71,68.74,68.66,68.7,17026.0,61.4317,61.4585,61.387,61.4228,17026.0
2015-11-03 11:45:00,68.68,68.73,68.64,68.71,14346.0,61.4049,61.4496,61.3691,61.4317,14346.0
2015-11-03 11:50:00,68.71,68.77,68.65,68.65,16354.0,61.4317,61.4854,61.3781,61.3781,16354.0
2015-11-03 11:55:00,68.66,68.73,68.63,68.65,16512.0,61.387,61.4496,61.3602,61.3781,16512.0
2015-11-03 12:00:00,68.64,68.69,68.64,68.67,9288.0,61.3691,61.4138,61.3691,61.3959,9288.0
2015-11-03 12:05:00,68.67,68.67,68.59,68.65,12047.0,61.3959,61.3959,61.3244,61.3781,12047.0
2015-11-03 12:10:00,68.64,68.64,68.53,68.54,13767.0,61.3691,61.3691,61.2708,61.2797,13767.0
2015-11-03 12:15:00,68.55,68.56,68.44,68.47,10683.0,61.2887,61.2976,61.1903,61.2171,10683.0
2015-11-03 12:20:00,68.48,68.52,68.48,68.5,4600.0,61.2261,61.2618,61.2261,61.244,4600.0
2015-11-03 12:25:00,68.49,68.5,68.39,68.42,16280.0,61.235,61.244,61.1456,61.1724,16280.0
2015-11-03 12:30:00,68.44,68.47,68.41,68.47,14400.0,61.1903,61.2171,61.1635,61.2171,14400.0
2015-11-03 12:35:00,68.47,68.52,68.46,68.52,37622.0,61.2171,61.2618,61.2082,61.2618,37622.0
2015-11-03 12:40:00,68.53,68.57,68.51,68.56,25543.0,61.2708,61.3065,61.2529,61.2976,25543.0
2015-11-03 12:45:00,68.57,68.62,68.5,68.61,13362.0,61.3065,61.3512,61.244,61.3423,13362.0
2015-11-03 12:50:00,68.62,68.66,68.53,68.65,30434.0,61.3512,61.387,61.2708,61.3781,30434.0
2015-11-03 12:55:00,68.65,68.68,68.63,68.64,9939.0,61.3781,61.4049,61.3602,61.3691,9939.0
2015-11-03 13:00:00,68.64,68.73,68.59,68.7,28463.0,61.3691,61.4496,61.3244,61.4228,28463.0
2015-11-03 13:05:00,68.69,68.73,68.62,68.66,24975.0,61.4138,61.4496,61.3512,61.387,24975.0
2015-11-03 13:10:00,68.65,68.65,68.6,68.64,10597.0,61.3781,61.3781,61.3334,61.3691,10597.0
2015-11-03 13:15:00,68.64,68.66,68.61,68.63,16214.0,61.3691,61.387,61.3423,61.3602,16214.0
2015-11-03 13:20:00,68.63,68.67,68.61,68.66,11371.0,61.3602,61.3959,61.3423,61.387,11371.0
2015-11-03 13:25:00,68.66,68.66,68.61,68.66,9715.0,61.387,61.387,61.3423,61.387,9715.0
2015-11-03 13:30:00,68.66,68.68,68.6,68.65,20493.0,61.387,61.4049,61.3334,61.3781,20493.0
2015-11-03 13:35:00,68.65,68.68,68.61,68.65,28017.0,61.3781,61.4049,61.3423,61.3781,28017.0
2015-11-03 13:40:00,68.67,68.68,68.62,68.63,22488.0,61.3959,61.4049,61.3512,61.3602,22488.0
2015-11-03 13:45:00,68.64,68.65,68.61,68.65,18811.0,61.3691,61.3781,61.3423,61.3781,18811.0
2015-11-03 13:50:00,68.64,68.65,68.62,68.65,16052.0,61.3691,61.3781,61.3512,61.3781,16052.0
2015-11-03 13:55:00,68.65,68.65,68.52,68.53,39271.0,61.3781,61.3781,61.2618,61.2708,39271.0
2015-11-03 14:00:00,68.54,68.66,68.52,68.66,28683.0,61.2797,61.387,61.2618,61.387,28683.0
2015-11-03 14:05:00,68.66,68.81,68.65,68.81,19013.0,61.387,61.5211,61.3781,61.5211,19013.0
2015-11-03 14:10:00,68.8,68.89,68.78,68.88,12501.0,61.5122,61.5926,61.4943,61.5837,12501.0
2015-11-03 14:15:00,68.89,68.91,68.82,68.85,24753.0,61.5926,61.6105,61.5301,61.5569,24753.0
2015-11-03 14:20:00,68.85,68.85,68.76,68.77,17451.0,61.5569,61.5569,61.4764,61.4854,17451.0
2015-11-03 14:25:00,68.76,68.77,68.69,68.75,27889.0,61.4764,61.4854,61.4138,61.4675,27889.0
2015-11-03 14:30:00,68.74,68.77,68.68,68.72,24896.0,61.4585,61.4854,61.4049,61.4407,24896.0
2015-11-03 14:35:00,68.72,68.72,68.56,68.57,32126.0,61.4407,61.4407,61.2976,61.3065,32126.0
2015-11-03 14:40:00,68.56,68.56,68.45,68.47,71238.0,61.2976,61.2976,61.1993,61.2171,71238.0
2015-11-03 14:45:00,68.47,68.48,68.39,68.42,89866.0,61.2171,61.2261,61.1456,61.1724,89866.0
2015-11-03 14:50:00,68.42,68.45,68.4,68.41,47481.0,61.1724,61.1993,61.1545,61.1635,47481.0
2015-11-03 14:55:00,68.42,68.54,68.39,68.44,49785.0,61.1724,61.2797,61.1456,61.1903,49785.0
2015-11-03 15:00:00,68.45,68.46,68.37,68.38,37425.0,61.1993,61.2082,61.1277,61.1367,37425.0
2015-11-03 15:05:00,68.39,68.4,68.31,68.35,54969.0,61.1456,61.1545,61.0741,61.1098,54969.0
2015-11-03 15:10:00,68.35,68.38,68.34,68.35,38983.0,61.1098,61.1367,61.1009,61.1098,38983.0
2015-11-03 15:15:00,68.35,68.36,68.28,68.35,61846.0,61.1098,61.1188,61.0473,61.1098,61846.0
2015-11-03 15:20:00,68.34,68.4,68.28,68.39,43764.0,61.1009,61.1545,61.0473,61.1456,43764.0
2015-11-03 15:25:00,68.39,68.41,68.26,68.27,78816.0,61.1456,61.1635,61.0294,61.0383,78816.0
2015-11-03 15:30:00,68.27,68.31,68.18,68.28,114895.0,61.0383,61.0741,60.9579,61.0473,114895.0
2015-11-03 15:35:00,68.29,68.32,68.18,68.31,69512.0,61.0562,61.083,60.9579,61.0741,69512.0
2015-11-03 15:40:00,68.32,68.32,68.21,68.23,79033.0,61.083,61.083,60.9847,61.0026,79033.0
2015-11-03 15:45:00,68.24,68.31,68.21,68.21,123529.0,61.0115,61.0741,60.9847,60.9847,123529.0
2015-11-03 15:50:00,68.22,68.27,68.12,68.13,151948.0,60.9936,61.0383,60.9042,60.9131,151948.0
2015-11-03 15:55:00,68.12,68.15,68.06,68.14,214838.0,60.9042,60.931,60.8506,60.9221,214838.0
2015-11-04 09:30:00,67.23,67.24,65.43,66.46,282854.0,60.1085,60.1174,58.4992,59.42,282854.0
2015-11-04 09:35:00,66.49,66.67,66.24,66.31,258869.0,59.4469,59.6078,59.2234,59.2859,258869.0
2015-11-04 09:40:00,66.35,66.39,65.34,65.62,222725.0,59.3217,59.3575,58.4187,58.669,222725.0
2015-11-04 09:45:00,65.63,66.0,65.5,65.9,155460.0,58.678,59.0088,58.5617,58.9194,155460.0
2015-11-04 09:50:00,65.84,66.19,65.84,65.93,93544.0,58.8657,59.1786,58.8657,58.9462,93544.0
2015-11-04 09:55:00,65.91,66.1,65.81,66.1,137772.0,58.9283,59.0982,58.8389,59.0982,137772.0
2015-11-04 10:00:00,66.14,66.27,66.06,66.09,74316.0,59.1339,59.2502,59.0624,59.0892,74316.0
2015-11-04 10:05:00,66.09,66.09,65.93,66.06,95755.0,59.0892,59.0892,58.9462,59.0624,95755.0
2015-11-04 10:10:00,66.07,66.07,65.85,66.0,126574.0,59.0714,59.0714,58.8747,59.0088,126574.0
2015-11-04 10:15:00,66.0,66.06,65.86,65.94,198997.0,59.0088,59.0624,58.8836,58.9551,198997.0
2015-11-04 10:20:00,65.93,66.0,65.76,65.87,69075.0,58.9462,59.0088,58.7942,58.8925,69075.0
2015-11-04 10:25:00,65.87,66.06,65.86,65.96,74267.0,58.8925,59.0624,58.8836,58.973,74267.0
2015-11-04 10:30:00,65.97,66.23,65.96,66.13,72213.0,58.982,59.2144,58.973,59.125,72213.0
2015-11-04 10:35:00,66.13,66.14,66.03,66.07,47258.0,59.125,59.1339,59.0356,59.0714,47258.0
2015-11-04 10:40:00,66.04,66.07,65.89,66.03,45927.0,59.0445,59.0714,58.9104,59.0356,45927.0
2015-11-04 10:45:00,66.03,66.04,65.8,65.87,51854.0,59.0356,59.0445,58.83,58.8925,51854.0
2015-11-04 10:50:00,65.87,65.88,65.79,65.87,40671.0,58.8925,58.9015,58.821,58.8925,40671.0
2015-11-04 10:55:00,65.87,66.25,65.87,66.19,160503.0,58.8925,59.2323,58.8925,59.1786,160503.0
2015-11-04 11:00:00,66.21,66.5,66.19,66.4,84958.0,59.1965,59.4558,59.1786,59.3664,84958.0
2015-11-04 11:05:00,66.4,66.6,66.31,66.56,93183.0,59.3664,59.5452,59.2859,59.5095,93183.0
2015-11-04 11:10:00,66.6,66.61,66.32,66.38,127133.0,59.5452,59.5542,59.2949,59.3485,127133.0
2015-11-04 11:15:00,66.37,66.38,66.2,66.23,85980.0,59.3396,59.3485,59.1876,59.2144,85980.0
2015-11-04 11:20:00,66.24,66.3,66.18,66.25,64172.0,59.2234,59.277,59.1697,59.2323,64172.0
2015-11-04 11:25:00,66.25,66.4,66.23,66.34,41549.0,59.2323,59.3664,59.2144,59.3128,41549.0
2015-11-04 11:30:00,66.34,66.43,66.31,66.36,26760.0,59.3128,59.3932,59.2859,59.3306,26760.0
2015-11-04 11:35:00,66.36,66.54,66.32,66.54,20683.0,59.3306,59.4916,59.2949,59.4916,20683.0
2015-11-04 11:40:00,66.55,66.58,66.41,66.47,35216.0,59.5005,59.5273,59.3753,59.429,35216.0
2015-11-04 11:45:00,66.48,66.48,66.26,66.37,38294.0,59.4379,59.4379,59.2412,59.3396,38294.0
2015-11-04 11:50:00,66.37,66.37,66.25,66.27,29134.0,59.3396,59.3396,59.2323,59.2502,29134.0
2015-11-04 11:55:00,66.27,66.31,66.24,66.25,20519.0,59.2502,59.2859,59.2234,59.2323,20519.0
2015-11-04 12:00:00,66.26,66.35,66.26,66.32,19622.0,59.2412,59.3217,59.2412,59.2949,19622.0
2015-11-04 12:05:00,66.31,66.33,66.15,66.17,32767.0,59.2859,59.3038,59.1429,59.1608,32767.0
2015-11-04 12:10:00,66.17,66.26,66.14,66.25,18921.0,59.1608,59.2412,59.1339,59.2323,18921.0
2015-11-04 12:15:00,66.26,66.35,66.25,66.29,25440.0,59.2412,59.3217,59.2323,59.2681,25440.0
2015-11-04 12:20:00,66.28,66.37,66.26,66.26,22448.0,59.2591,59.3396,59.2412,59.2412,22448.0
2015-11-04 12:25:00,66.27,66.35,66.27,66.28,16168.0,59.2502,59.3217,59.2502,59.2591,16168.0
2015-11-04 12:30:00,66.27,66.35,66.23,66.24,22737.0,59.2502,59.3217,59.2144,59.2234,22737.0
2015-11-04 12:35:00,66.24,66.25,66.22,66.24,17868.0,59.2234,59.2323,59.2055,59.2234,17868.0
2015-11-04 12:40:00,66.24,66.24,66.14,66.16,29334.0,59.2234,59.2234,59.1339,59.1518,29334.0
2015-11-04 12:45:00,66.16,66.19,66.08,66.08,26272.0,59.1518,59.1786,59.0803,59.0803,26272.0
2015-11-04 12:50:00,66.08,66.1,65.94,66.01,128681.0,59.0803,59.0982,58.9551,59.0177,128681.0
2015-11-04 12:55:00,66.01,66.17,66.0,66.17,32684.0,59.0177,59.1608,59.0088,59.1608,32684.0
2015-11-04 13:00:00,66.18,66.22,66.01,66.03,33302.0,59.1697,59.2055,59.0177,59.0356,33302.0
2015-11-04 13:05:00,66.04,66.06,65.98,66.03,26137.0,59.0445,59.0624,58.9909,59.0356,26137.0
2015-11-04 13:10:00,66.04,66.16,66.03,66.12,32360.0,59.0445,59.1518,59.0356,59.1161,32360.0
2015-11-04 13:15:00,66.11,66.21,66.11,66.17,19915.0,59.1071,59.1965,59.1071,59.1608,19915.0
2015-11-04 13:20:00,66.18,66.2,66.15,66.17,24181.0,59.1697,59.1876,59.1429,59.1608,24181.0
2015-11-04 13:25:00,66.17,66.21,66.16,66.21,13569.0,59.1608,59.1965,59.1518,59.1965,13569.0
2015-11-04 13:30:00,66.2,66.26,66.17,66.18,36120.0,59.1876,59.2412,59.1608,59.1697,36120.0
2015-11-04 13:35:00,66.17,66.28,66.16,66.28,35523.0,59.1608,59.2591,59.1518,59.2591,35523.0
2015-11-04 13:40:00,66.28,66.31,66.24,66.31,15471.0,59.2591,59.2859,59.2234,59.2859,15471.0
2015-11-04 13:45:00,66.3,66.37,66.27,66.36,27580.0,59.277,59.3396,59.2502,59.3306,27580.0
2015-11-04 13:50:00,66.37,66.5,66.37,66.47,35941.0,59.3396,59.4558,59.3396,59.429,35941.0
2015-11-04 13:55:00,66.46,66.68,66.46,66.65,61514.0,59.42,59.6167,59.42,59.5899,61514.0
2015-11-04 14:00:00,66.65,66.7,66.63,66.69,61792.0,59.5899,59.6346,59.572,59.6257,61792.0
2015-11-04 14:05:00,66.69,66.75,66.64,66.72,91065.0,59.6257,59.6793,59.581,59.6525,91065.0
2015-11-04 14:10:00,66.73,66.8,66.73,66.78,34447.0,59.6614,59.724,59.6614,59.7062,34447.0
2015-11-04 14:15:00,66.78,66.94,66.78,66.94,41725.0,59.7062,59.8492,59.7062,59.8492,41725.0
2015-11-04 14:20:00,66.94,67.1,66.94,67.06,68913.0,59.8492,59.9923,59.8492,59.9565,68913.0
2015-11-04 14:25:00,67.07,67.09,66.96,66.97,58412.0,59.9654,59.9833,59.8671,59.876,58412.0
2015-11-04 14:30:00,66.96,67.2,66.95,67.2,63733.0,59.8671,60.0817,59.8581,60.0817,63733.0
2015-11-04 14:35:00,67.2,67.24,67.16,67.2,99278.0,60.0817,60.1174,60.0459,60.0817,99278.0
2015-11-04 14:40:00,67.21,67.28,67.2,67.25,203766.0,60.0906,60.1532,60.0817,60.1264,203766.0
2015-11-04 14:45:00,67.25,67.32,67.21,67.27,60399.0,60.1264,60.1889,60.0906,60.1442,60399.0
2015-11-04 14:50:00,67.28,67.29,67.16,67.22,77045.0,60.1532,60.1621,60.0459,60.0995,77045.0
2015-11-04 14:55:00,67.23,67.25,67.19,67.23,65412.0,60.1085,60.1264,60.0727,60.1085,65412.0
2015-11-04 15:00:00,67.22,67.23,66.97,66.98,93293.0,60.0995,60.1085,59.876,59.885,93293.0
2015-11-04 15:05:00,66.98,67.16,66.92,67.1,78818.0,59.885,60.0459,59.8313,59.9923,78818.0
2015-11-04 15:10:00,67.11,67.15,67.05,67.09,55186.0,60.0012,60.037,59.9476,59.9833,55186.0
2015-11-04 15:15:00,67.09,67.14,67.04,67.1,84532.0,59.9833,60.028,59.9386,59.9923,84532.0
2015-11-04 15:20:00,67.1,67.18,67.1,67.14,49388.0,59.9923,60.0638,59.9923,60.028,49388.0
2015-11-04 15:25:00,67.14,67.15,67.09,67.1,72016.0,60.028,60.037,59.9833,59.9923,72016.0
2015-11-04 15:30:00,67.11,67.11,66.87,66.88,100919.0,60.0012,60.0012,59.7866,59.7956,100919.0
2015-11-04 15:35:00,66.87,66.96,66.87,66.95,74111.0,59.7866,59.8671,59.7866,59.8581,74111.0
2015-11-04 15:40:00,66.95,66.99,66.74,66.83,99250.0,59.8581,59.8939,59.6704,59.7509,99250.0
2015-11-04 15:45:00,66.83,66.84,66.75,66.77,104463.0,59.7509,59.7598,59.6793,59.6972,104463.0
2015-11-04 15:50:00,66.78,66.83,66.72,66.75,139494.0,59.7062,59.7509,59.6525,59.6793,139494.0
2015-11-04 15:55:00,66.76,66.84,66.75,66.82,258378.0,59.6883,59.7598,59.6793,59.7419,258378.0
2015-11-05 09:30:00,67.49,67.5,66.88,67.49,146857.0,60.3409,60.3499,59.7956,60.3409,146857.0
2015-11-05 09:35:00,67.49,67.5,67.06,67.19,55393.0,60.3409,60.3499,59.9565,60.0727,55393.0
2015-11-05 09:40:00,67.18,67.24,66.98,66.99,47845.0,60.0638,60.1174,59.885,59.8939,47845.0
2015-11-05 09:45:00,66.98,67.25,66.98,67.25,37383.0,59.885,60.1264,59.885,60.1264,37383.0
2015-11-05 09:50:00,67.24,67.35,67.2,67.33,49552.0,60.1174,60.2158,60.0817,60.1979,49552.0
2015-11-05 09:55:00,67.34,67.66,67.33,67.62,69715.0,60.2068,60.4929,60.1979,60.4572,69715.0
2015-11-05 10:00:00,67.6,67.63,67.34,67.39,38594.0,60.4393,60.4661,60.2068,60.2515,38594.0
2015-11-05 10:05:00,67.37,67.52,67.3,67.51,43840.0,60.2337,60.3678,60.1711,60.3588,43840.0
2015-11-05 10:10:00,67.5,67.56,67.32,67.38,179883.0,60.3499,60.4035,60.1889,60.2426,179883.0
2015-11-05 10:15:00,67.39,67.42,67.16,67.18,58878.0,60.2515,60.2784,60.0459,60.0638,58878.0
2015-11-05 10:20:00,67.19,67.26,67.15,67.19,57752.0,60.0727,60.1353,60.037,60.0727,57752.0
2015-11-05 10:25:00,67.18,67.26,67.12,67.12,47689.0,60.0638,60.1353,60.0101,60.0101,47689.0
2015-11-05 10:30:00,67.12,67.12,66.9,66.93,55528.0,60.0101,60.0101,59.8134,59.8403,55528.0
2015-11-05 10:35:00,66.94,66.98,66.87,66.89,22391.0,59.8492,59.885,59.7866,59.8045,22391.0
2015-11-05 10:40:00,66.89,66.89,66.76,66.79,25307.0,59.8045,59.8045,59.6883,59.7151,25307.0
2015-11-05 10:45:00,66.8,66.85,66.77,66.82,15491.0,59.724,59.7687,59.6972,59.7419,15491.0
2015-11-05 10:50:00,66.81,66.83,66.71,66.76,36352.0,59.733,59.7509,59.6436,59.6883,36352.0
2015-11-05 10:55:00,66.77,66.81,66.67,66.68,57904.0,59.6972,59.733,59.6078,59.6167,57904.0
2015-11-05 11:00:00,66.68,66.73,66.64,66.69,22533.0,59.6167,59.6614,59.581,59.6257,22533.0
2015-11-05 11:05:00,66.68,66.69,66.59,66.59,18210.0,59.6167,59.6257,59.5363,59.5363,18210.0
2015-11-05 11:10:00,66.6,66.65,66.56,66.65,59139.0,59.5452,59.5899,59.5095,59.5899,59139.0
2015-11-05 11:15:00,66.64,66.86,66.63,66.86,25418.0,59.581,59.7777,59.572,59.7777,25418.0
2015-11-05 11:20:00,66.86,66.89,66.77,66.79,14494.0,59.7777,59.8045,59.6972,59.7151,14494.0
2015-11-05 11:25:00,66.79,66.86,66.7,66.77,17498.0,59.7151,59.7777,59.6346,59.6972,17498.0
2015-11-05 11:30:00,66.77,66.84,66.74,66.82,16005.0,59.6972,59.7598,59.6704,59.7419,16005.0
2015-11-05 11:35:00,66.82,66.86,66.81,66.86,6805.0,59.7419,59.7777,59.733,59.7777,6805.0
2015-11-05 11:40:00,66.85,66.89,66.81,66.86,12208.0,59.7687,59.8045,59.733,59.7777,12208.0
2015-11-05 11:45:00,66.86,66.98,66.84,66.96,17879.0,59.7777,59.885,59.7598,59.8671,17879.0
2015-11-05 11:50:00,66.97,66.99,66.95,66.98,9728.0,59.876,59.8939,59.8581,59.885,9728.0
2015-11-05 11:55:00,66.98,66.99,66.95,66.98,11437.0,59.885,59.8939,59.8581,59.885,11437.0
2015-11-05 12:00:00,66.99,67.05,66.96,67.04,52403.0,59.8939,59.9476,59.8671,59.9386,52403.0
2015-11-05 12:05:00,67.05,67.15,67.04,67.09,17801.0,59.9476,60.037,59.9386,59.9833,17801.0
2015-11-05 12:10:00,67.09,67.13,66.99,66.99,22863.0,59.9833,60.0191,59.8939,59.8939,22863.0
2015-11-05 12:15:00,66.99,67.05,66.98,67.0,14833.0,59.8939,59.9476,59.885,59.9028,14833.0
2015-11-05 12:20:00,67.01,67.05,66.97,67.04,23212.0,59.9118,59.9476,59.876,59.9386,23212.0
2015-11-05 12:25:00,67.04,67.16,67.04,67.12,19446.0,59.9386,60.0459,59.9386,60.0101,19446.0
2015-11-05 12:30:00,67.11,67.12,67.0,67.04,30507.0,60.0012,60.0101,59.9028,59.9386,30507.0
2015-11-05 12:35:00,67.05,67.06,66.99,67.05,36486.0,59.9476,59.9565,59.8939,59.9476,36486.0
2015-11-05 12:40:00,67.04,67.07,67.04,67.07,14915.0,59.9386,59.9654,59.9386,59.9654,14915.0
2015-11-05 12:45:00,67.06,67.1,66.98,67.03,36773.0,59.9565,59.9923,59.885,59.9297,36773.0
2015-11-05 12:50:00,67.04,67.06,67.0,67.02,28082.0,59.9386,59.9565,59.9028,59.9207,28082.0
2015-11-05 12:55:00,67.01,67.04,66.99,67.02,25410.0,59.9118,59.9386,59.8939,59.9207,25410.0
2015-11-05 13:00:00,67.0,67.15,67.0,67.12,21550.0,59.9028,60.037,59.9028,60.0101,21550.0
2015-11-05 13:05:00,67.14,67.14,67.11,67.12,5642.0,60.028,60.028,60.0012,60.0101,5642.0
2015-11-05 13:10:00,67.12,67.2,67.1,67.16,25872.0,60.0101,60.0817,59.9923,60.0459,25872.0
2015-11-05 13:15:00,67.16,67.19,67.16,67.19,19479.0,60.0459,60.0727,60.0459,60.0727,19479.0
2015-11-05 13:20:00,67.19,67.23,67.15,67.22,41997.0,60.0727,60.1085,60.037,60.0995,41997.0
2015-11-05 13:25:00,67.21,67.23,67.18,67.19,20890.0,60.0906,60.1085,60.0638,60.0727,20890.0
2015-11-05 13:30:00,67.18,67.24,67.17,67.22,20524.0,60.0638,60.1174,60.0548,60.0995,20524.0
2015-11-05 13:35:00,67.22,67.24,67.19,67.19,10768.0,60.0995,60.1174,60.0727,60.0727,10768.0
2015-11-05 13:40:00,67.18,67.25,67.14,67.15,20867.0,60.0638,60.1264,60.028,60.037,20867.0
2015-11-05 13:45:00,67.16,67.25,67.13,67.23,15550.0,60.0459,60.1264,60.0191,60.1085,15550.0
2015-11-05 13:50:00,67.23,67.25,67.18,67.22,10319.0,60.1085,60.1264,60.0638,60.0995,10319.0
2015-11-05 13:55:00,67.23,67.25,67.22,67.23,12506.0,60.1085,60.1264,60.0995,60.1085,12506.0
2015-11-05 14:00:00,67.24,67.27,67.18,67.2,17594.0,60.1174,60.1442,60.0638,60.0817,17594.0
2015-11-05 14:05:00,67.2,67.21,67.1,67.11,18894.0,60.0817,60.0906,59.9923,60.0012,18894.0
2015-11-05 14:10:00,67.11,67.12,67.04,67.11,20674.0,60.0012,60.0101,59.9386,60.0012,20674.0
2015-11-05 14:15:00,67.11,67.17,67.1,67.14,26325.0,60.0012,60.0548,59.9923,60.028,26325.0
2015-11-05 14:20:00,67.14,67.14,67.07,67.11,21342.0,60.028,60.028,59.9654,60.0012,21342.0
2015-11-05 14:25:00,67.11,67.13,67.09,67.13,13649.0,60.0012,60.0191,59.9833,60.0191,13649.0
2015-11-05 14:30:00,67.14,67.16,67.09,67.11,31746.0,60.028,60.0459,59.9833,60.0012,31746.0
2015-11-05 14:35:00,67.12,67.15,67.07,67.13,19359.0,60.0101,60.037,59.9654,60.0191,19359.0
2015-11-05 14:40:00,67.12,67.19,67.12,67.13,20357.0,60.0101,60.0727,60.0101,60.0191,20357.0
2015-11-05 14:45:00,67.12,67.13,67.08,67.11,16025.0,60.0101,60.0191,59.9744,60.0012,16025.0
2015-11-05 14:50:00,67.11,67.15,67.1,67.12,24172.0,60.0012,60.037,59.9923,60.0101,24172.0
2015-11-05 14:55:00,67.12,67.18,67.09,67.18,24631.0,60.0101,60.0638,59.9833,60.0638,24631.0
2015-11-05 15:00:00,67.18,67.18,67.1,67.11,31206.0,60.0638,60.0638,59.9923,60.0012,31206.0
2015-11-05 15:05:00,67.12,67.16,67.07,67.08,28643.0,60.0101,60.0459,59.9654,59.9744,28643.0
2015-11-05 15:10:00,67.07,67.08,66.98,66.99,44188.0,59.9654,59.9744,59.885,59.8939,44188.0
2015-11-05 15:15:00,67.0,67.15,67.0,67.09,27557.0,59.9028,60.037,59.9028,59.9833,27557.0
2015-11-05 15:20:00,67.09,67.13,67.08,67.11,22872.0,59.9833,60.0191,59.9744,60.0012,22872.0
2015-11-05 15:25:00,67.12,67.21,67.01,67.18,39247.0,60.0101,60.0906,59.9118,60.0638,39247.0
2015-11-05 15:30:00,67.17,67.17,67.12,67.15,41305.0,60.0548,60.0548,60.0101,60.037,41305.0
2015-11-05 15:35:00,67.15,67.17,67.1,67.12,34468.0,60.037,60.0548,59.9923,60.0101,34468.0
2015-11-05 15:40:00,67.13,67.21,67.13,67.2,44778.0,60.0191,60.0906,60.0191,60.0817,44778.0
2015-11-05 15:45:00,67.21,67.23,67.17,67.2,66356.0,60.0906,60.1085,60.0548,60.0817,66356.0
2015-11-05 15:50:00,67.19,67.22,67.16,67.22,96166.0,60.0727,60.0995,60.0459,60.0995,96166.0
2015-11-05 15:55:00,67.21,67.22,67.15,67.17,115446.0,60.0906,60.0995,60.037,60.0548,115446.0
2015-11-06 09:30:00,66.82,67.39,66.82,67.22,98974.0,59.7419,60.2515,59.7419,60.0995,98974.0
2015-11-06 09:35:00,67.22,67.49,67.14,67.39,34330.0,60.0995,60.3409,60.028,60.2515,34330.0
2015-11-06 09:40:00,67.39,67.47,67.3,67.3,28939.0,60.2515,60.3231,60.1711,60.1711,28939.0
2015-11-06 09:45:00,67.29,67.42,67.28,67.37,29513.0,60.1621,60.2784,60.1532,60.2337,29513.0
2015-11-06 09:50:00,67.38,67.55,67.38,67.47,69486.0,60.2426,60.3946,60.2426,60.3231,69486.0
2015-11-06 09:55:00,67.47,67.48,67.39,67.48,38506.0,60.3231,60.332,60.2515,60.332,38506.0
2015-11-06 10:00:00,67.48,67.5,67.36,67.37,53170.0,60.332,60.3499,60.2247,60.2337,53170.0
2015-11-06 10:05:00,67.36,67.44,67.28,67.41,57054.0,60.2247,60.2962,60.1532,60.2694,57054.0
2015-11-06 10:10:00,67.4,67.68,67.4,67.63,93471.0,60.2605,60.5108,60.2605,60.4661,93471.0
2015-11-06 10:15:00,67.63,67.75,67.55,67.72,50545.0,60.4661,60.5734,60.3946,60.5466,50545.0
2015-11-06 10:20:00,67.72,67.78,67.71,67.74,27966.0,60.5466,60.6002,60.5376,60.5645,27966.0
2015-11-06 10:25:00,67.74,67.84,67.65,67.83,28313.0,60.5645,60.6539,60.484,60.6449,28313.0
2015-11-06 10:30:00,67.82,68.08,67.78,68.07,67556.0,60.636,60.8684,60.6002,60.8595,67556.0
2015-11-06 10:35:00,68.07,68.24,68.05,68.2,40407.0,60.8595,61.0115,60.8416,60.9757,40407.0
2015-11-06 10:40:00,68.21,68.27,68.19,68.23,34316.0,60.9847,61.0383,60.9668,61.0026,34316.0
2015-11-06 10:45:00,68.24,68.34,68.23,68.32,45315.0,61.0115,61.1009,61.0026,61.083,45315.0
2015-11-06 10:50:00,68.31,68.4,68.31,68.37,144576.0,61.0741,61.1545,61.0741,61.1277,144576.0
2015-11-06 10:55:00,68.37,68.4,68.25,68.29,75933.0,61.1277,61.1545,61.0204,61.0562,75933.0
2015-11-06 11:00:00,68.29,68.3,68.2,68.27,52749.0,61.0562,61.0651,60.9757,61.0383,52749.0
2015-11-06 11:05:00,68.28,68.39,68.26,68.36,33850.0,61.0473,61.1456,61.0294,61.1188,33850.0
2015-11-06 11:10:00,68.38,68.45,68.33,68.44,35944.0,61.1367,61.1993,61.092,61.1903,35944.0
2015-11-06 11:15:00,68.44,68.45,68.33,68.37,30679.0,61.1903,61.1993,61.092,61.1277,30679.0
2015-11-06 11:20:00,68.36,68.43,68.31,68.32,47926.0,61.1188,61.1814,61.0741,61.083,47926.0
2015-11-06 11:25:00,68.32,68.34,68.09,68.11,69139.0,61.083,61.1009,60.8774,60.8953,69139.0
2015-11-06 11:30:00,68.1,68.13,68.01,68.13,28857.0,60.8863,60.9131,60.8059,60.9131,28857.0
2015-11-06 11:35:00,68.13,68.18,68.12,68.12,22467.0,60.9131,60.9579,60.9042,60.9042,22467.0
2015-11-06 11:40:00,68.12,68.13,68.07,68.12,21345.0,60.9042,60.9131,60.8595,60.9042,21345.0
2015-11-06 11:45:00,68.12,68.23,68.11,68.18,23372.0,60.9042,61.0026,60.8953,60.9579,23372.0
2015-11-06 11:50:00,68.18,68.28,68.18,68.25,13597.0,60.9579,61.0473,60.9579,61.0204,13597.0
2015-11-06 11:55:00,68.25,68.25,68.18,68.19,13075.0,61.0204,61.0204,60.9579,60.9668,13075.0
2015-11-06 12:00:00,68.2,68.26,68.15,68.17,16668.0,60.9757,61.0294,60.931,60.9489,16668.0
2015-11-06 12:05:00,68.18,68.2,68.14,68.17,17130.0,60.9579,60.9757,60.9221,60.9489,17130.0
2015-11-06 12:10:00,68.18,68.26,68.18,68.23,19566.0,60.9579,61.0294,60.9579,61.0026,19566.0
2015-11-06 12:15:00,68.23,68.24,68.18,68.19,12006.0,61.0026,61.0115,60.9579,60.9668,12006.0
2015-11-06 12:20:00,68.18,68.21,68.14,68.19,19268.0,60.9579,60.9847,60.9221,60.9668,19268.0
2015-11-06 12:25:00,68.2,68.26,68.19,68.25,23184.0,60.9757,61.0294,60.9668,61.0204,23184.0
2015-11-06 12:30:00,68.24,68.27,68.2,68.23,21157.0,61.0115,61.0383,60.9757,61.0026,21157.0
2015-11-06 12:35:00,68.23,68.24,68.16,68.22,21779.0,61.0026,61.0115,60.94,60.9936,21779.0
2015-11-06 12:40:00,68.21,68.32,68.2,68.31,30684.0,60.9847,61.083,60.9757,61.0741,30684.0
2015-11-06 12:45:00,68.32,68.43,68.31,68.36,43425.0,61.083,61.1814,61.0741,61.1188,43425.0
2015-11-06 12:50:00,68.36,68.44,68.35,68.41,50353.0,61.1188,61.1903,61.1098,61.1635,50353.0
2015-11-06 12:55:00,68.4,68.46,68.38,68.45,26180.0,61.1545,61.2082,61.1367,61.1993,26180.0
2015-11-06 13:00:00,68.45,68.47,68.42,68.46,23192.0,61.1993,61.2171,61.1724,61.2082,23192.0
2015-11-06 13:05:00,68.45,68.51,68.44,68.5,51468.0,61.1993,61.2529,61.1903,61.244,51468.0
2015-11-06 13:10:00,68.5,68.63,68.49,68.63,31934.0,61.244,61.3602,61.235,61.3602,31934.0
2015-11-06 13:15:00,68.62,68.67,68.6,68.67,52808.0,61.3512,61.3959,61.3334,61.3959,52808.0
2015-11-06 13:20:00,68.66,68.76,68.65,68.76,55317.0,61.387,61.4764,61.3781,61.4764,55317.0
2015-11-06 13:25:00,68.76,68.84,68.75,68.82,55237.0,61.4764,61.5479,61.4675,61.5301,55237.0
2015-11-06 13:30:00,68.82,68.84,68.74,68.74,45897.0,61.5301,61.5479,61.4585,61.4585,45897.0
2015-11-06 13:35:00,68.75,68.8,68.7,68.77,31203.0,61.4675,61.5122,61.4228,61.4854,31203.0
2015-11-06 13:40:00,68.76,68.88,68.76,68.87,54699.0,61.4764,61.5837,61.4764,61.5748,54699.0
2015-11-06 13:45:00,68.86,68.98,68.83,68.98,71435.0,61.5658,61.6731,61.539,61.6731,71435.0
2015-11-06 13:50:00,69.0,69.13,68.97,69.09,78575.0,61.691,61.8072,61.6642,61.7715,78575.0
2015-11-06 13:55:00,69.09,69.14,69.04,69.08,52643.0,61.7715,61.8162,61.7268,61.7625,52643.0
2015-11-06 14:00:00,69.08,69.15,68.98,69.1,50095.0,61.7625,61.8251,61.6731,61.7804,50095.0
2015-11-06 14:05:00,69.11,69.11,69.01,69.09,30316.0,61.7893,61.7893,61.6999,61.7715,30316.0
2015-11-06 14:10:00,69.09,69.23,69.08,69.1,65023.0,61.7715,61.8966,61.7625,61.7804,65023.0
2015-11-06 14:15:00,69.1,69.12,68.83,68.87,54808.0,61.7804,61.7983,61.539,61.5748,54808.0
2015-11-06 14:20:00,68.87,68.96,68.82,68.87,67730.0,61.5748,61.6552,61.5301,61.5748,67730.0
2015-11-06 14:25:00,68.88,69.03,68.87,69.03,79156.0,61.5837,61.7178,61.5748,61.7178,79156.0
2015-11-06 14:30:00,69.03,69.03,68.85,68.85,59626.0,61.7178,61.7178,61.5569,61.5569,59626.0
2015-11-06 14:35:00,68.86,68.87,68.71,68.72,23278.0,61.5658,61.5748,61.4317,61.4407,23278.0
2015-11-06 14:40:00,68.72,68.75,68.62,68.75,43106.0,61.4407,61.4675,61.3512,61.4675,43106.0
2015-11-06 14:45:00,68.75,68.9,68.74,68.87,45850.0,61.4675,61.6016,61.4585,61.5748,45850.0
2015-11-06 14:50:00,68.87,69.03,68.86,69.01,123277.0,61.5748,61.7178,61.5658,61.6999,123277.0
2015-11-06 14:55:00,69.02,69.1,68.99,69.03,54852.0,61.7089,61.7804,61.6821,61.7178,54852.0
2015-11-06 15:00:00,69.03,69.06,68.98,69.0,67144.0,61.7178,61.7446,61.6731,61.691,67144.0
2015-11-06 15:05:00,69.0,69.06,68.99,69.03,50535.0,61.691,61.7446,61.6821,61.7178,50535.0
2015-11-06 15:10:00,69.03,69.03,68.99,69.03,35825.0,61.7178,61.7178,61.6821,61.7178,35825.0
2015-11-06 15:15:00,69.03,69.04,68.99,69.01,44450.0,61.7178,61.7268,61.6821,61.6999,44450.0
2015-11-06 15:20:00,69.01,69.02,68.97,68.98,51950.0,61.6999,61.7089,61.6642,61.6731,51950.0
2015-11-06 15:25:00,68.98,69.01,68.93,68.98,67611.0,61.6731,61.6999,61.6284,61.6731,67611.0
2015-11-06 15:30:00,68.98,69.06,68.95,69.03,88078.0,61.6731,61.7446,61.6463,61.7178,88078.0
2015-11-06 15:35:00,69.03,69.06,68.99,69.0,71442.0,61.7178,61.7446,61.6821,61.691,71442.0
2015-11-06 15:40:00,69.0,69.06,68.99,69.03,73516.0,61.691,61.7446,61.6821,61.7178,73516.0
2015-11-06 15:45:00,69.03,69.04,69.0,69.01,67746.0,61.7178,61.7268,61.691,61.6999,67746.0
2015-11-06 15:50:00,69.01,69.07,68.96,68.97,97007.0,61.6999,61.7536,61.6552,61.6642,97007.0
2015-11-06 15:55:00,68.96,69.07,68.93,69.05,163032.0,61.6552,61.7536,61.6284,61.7357,163032.0
2015-11-09 09:30:00,68.78,68.8,68.42,68.48,68245.0,61.4943,61.5122,61.1724,61.2261,68245.0
2015-11-09 09:35:00,68.47,68.58,68.32,68.5,39141.0,61.2171,61.3155,61.083,61.244,39141.0
2015-11-09 09:40:00,68.46,68.46,68.14,68.18,31250.0,61.2082,61.2082,60.9221,60.9579,31250.0
2015-11-09 09:45:00,68.16,68.18,68.06,68.13,100324.0,60.94,60.9579,60.8506,60.9131,100324.0
2015-11-09 09:50:00,68.17,68.17,67.95,68.01,179015.0,60.9489,60.9489,60.7522,60.8059,179015.0
2015-11-09 09:55:00,68.01,68.1,67.99,68.01,22038.0,60.8059,60.8863,60.788,60.8059,22038.0
2015-11-09 10:00:00,67.99,68.06,67.92,67.93,28034.0,60.788,60.8506,60.7254,60.7343,28034.0
2015-11-09 10:05:00,67.94,68.11,67.93,68.05,32955.0,60.7433,60.8953,60.7343,60.8416,32955.0
2015-11-09 10:10:00,68.06,68.08,67.98,68.02,31775.0,60.8506,60.8684,60.779,60.8148,31775.0
2015-11-09 10:15:00,68.01,68.03,67.97,68.0,30152.0,60.8059,60.8237,60.7701,60.7969,30152.0
2015-11-09 10:20:00,68.0,68.0,67.76,67.77,33222.0,60.7969,60.7969,60.5823,60.5913,33222.0
2015-11-09 10:25:00,67.75,67.78,67.7,67.72,19693.0,60.5734,60.6002,60.5287,60.5466,19693.0
2015-11-09 10:30:00,67.72,67.88,67.7,67.88,28876.0,60.5466,60.6896,60.5287,60.6896,28876.0
2015-11-09 10:35:00,67.89,68.07,67.89,68.07,30174.0,60.6986,60.8595,60.6986,60.8595,30174.0
2015-11-09 10:40:00,68.06,68.12,68.03,68.12,19890.0,60.8506,60.9042,60.8237,60.9042,19890.0
2015-11-09 10:45:00,68.13,68.14,68.07,68.12,16901.0,60.9131,60.9221,60.8595,60.9042,16901.0
2015-11-09 10:50:00,68.11,68.12,68.07,68.11,15576.0,60.8953,60.9042,60.8595,60.8953,15576.0
2015-11-09 10:55:00,68.11,68.13,68.06,68.09,12556.0,60.8953,60.9131,60.8506,60.8774,12556.0
2015-11-09 11:00:00,68.09,68.12,68.0,68.02,18582.0,60.8774,60.9042,60.7969,60.8148,18582.0
2015-11-09 11:05:00,68.02,68.02,67.95,67.96,23083.0,60.8148,60.8148,60.7522,60.7612,23083.0
2015-11-09 11:10:00,67.97,68.01,67.89,67.94,18073.0,60.7701,60.8059,60.6986,60.7433,18073.0
2015-11-09 11:15:00,67.94,67.94,67.81,67.86,19517.0,60.7433,60.7433,60.627,60.6717,19517.0
2015-11-09 11:20:00,67.86,67.89,67.81,67.87,19487.0,60.6717,60.6986,60.627,60.6807,19487.0
2015-11-09 11:25:00,67.86,67.88,67.79,67.81,29837.0,60.6717,60.6896,60.6092,60.627,29837.0
2015-11-09 11:30:00,67.81,67.86,67.76,67.8,21158.0,60.627,60.6717,60.5823,60.6181,21158.0
2015-11-09 11:35:00,67.81,67.93,67.78,67.92,38770.0,60.627,60.7343,60.6002,60.7254,38770.0
2015-11-09 11:40:00,67.92,68.03,67.87,67.88,55185.0,60.7254,60.8237,60.6807,60.6896,55185.0
2015-11-09 11:45:00,67.86,67.9,67.81,67.83,14814.0,60.6717,60.7075,60.627,60.6449,14814.0
2015-11-09 11:50:00,67.82,67.84,67.77,67.8,60730.0,60.636,60.6539,60.5913,60.6181,60730.0
2015-11-09 11:55:00,67.81,67.84,67.71,67.72,26892.0,60.627,60.6539,60.5376,60.5466,26892.0
2015-11-09 12:00:00,67.72,67.78,67.68,67.77,25997.0,60.5466,60.6002,60.5108,60.5913,25997.0
2015-11-09 12:05:00,67.78,67.79,67.74,67.78,10244.0,60.6002,60.6092,60.5645,60.6002,10244.0
2015-11-09 12:10:00,67.77,67.78,67.74,67.75,12003.0,60.5913,60.6002,60.5645,60.5734,12003.0
2015-11-09 12:15:00,67.75,67.79,67.75,67.76,15517.0,60.5734,60.6092,60.5734,60.5823,15517.0
2015-11-09 12:20:00,67.77,67.8,67.75,67.75,31309.0,60.5913,60.6181,60.5734,60.5734,31309.0
2015-11-09 12:25:00,67.75,67.77,67.74,67.74,7328.0,60.5734,60.5913,60.5645,60.5645,7328.0
2015-11-09 12:30:00,67.75,67.77,67.74,67.75,17589.0,60.5734,60.5913,60.5645,60.5734,17589.0
2015-11-09 12:35:00,67.76,67.81,67.75,67.79,20062.0,60.5823,60.627,60.5734,60.6092,20062.0
2015-11-09 12:40:00,67.79,67.81,67.76,67.79,9102.0,60.6092,60.627,60.5823,60.6092,9102.0
2015-11-09 12:45:00,67.79,67.81,67.78,67.78,12523.0,60.6092,60.627,60.6002,60.6002,12523.0
2015-11-09 12:50:00,67.78,67.78,67.75,67.78,9694.0,60.6002,60.6002,60.5734,60.6002,9694.0
2015-11-09 12:55:00,67.78,67.81,67.74,67.78,18857.0,60.6002,60.627,60.5645,60.6002,18857.0
2015-11-09 13:00:00,67.79,67.84,67.77,67.78,22126.0,60.6092,60.6539,60.5913,60.6002,22126.0
2015-11-09 13:05:00,67.77,67.82,67.74,67.78,11900.0,60.5913,60.636,60.5645,60.6002,11900.0
2015-11-09 13:10:00,67.78,67.79,67.75,67.75,16864.0,60.6002,60.6092,60.5734,60.5734,16864.0
2015-11-09 13:15:00,67.75,67.8,67.75,67.77,25130.0,60.5734,60.6181,60.5734,60.5913,25130.0
2015-11-09 13:20:00,67.76,67.79,67.75,67.78,6682.0,60.5823,60.6092,60.5734,60.6002,6682.0
2015-11-09 13:25:00,67.78,67.84,67.78,67.82,14097.0,60.6002,60.6539,60.6002,60.636,14097.0
2015-11-09 13:30:00,67.82,67.87,67.78,67.8,23336.0,60.636,60.6807,60.6002,60.6181,23336.0
2015-11-09 13:35:00,67.81,67.92,67.81,67.9,16530.0,60.627,60.7254,60.627,60.7075,16530.0
2015-11-09 13:40:00,67.89,67.91,67.86,67.91,6900.0,60.6986,60.7165,60.6717,60.7165,6900.0
2015-11-09 13:45:00,67.9,67.9,67.82,67.82,12280.0,60.7075,60.7075,60.636,60.636,12280.0
2015-11-09 13:50:00,67.82,67.82,67.74,67.78,14998.0,60.636,60.636,60.5645,60.6002,14998.0
2015-11-09 13:55:00,67.78,67.78,67.73,67.76,9885.0,60.6002,60.6002,60.5555,60.5823,9885.0
2015-11-09 14:00:00,67.77,67.78,67.72,67.78,15753.0,60.5913,60.6002,60.5466,60.6002,15753.0
2015-11-09 14:05:00,67.78,67.78,67.73,67.75,20732.0,60.6002,60.6002,60.5555,60.5734,20732.0
2015-11-09 14:10:00,67.74,67.76,67.63,67.63,16287.0,60.5645,60.5823,60.4661,60.4661,16287.0
2015-11-09 14:15:00,67.64,67.67,67.61,67.67,14982.0,60.4751,60.5019,60.4482,60.5019,14982.0
2015-11-09 14:20:00,67.67,67.69,67.62,67.63,18319.0,60.5019,60.5198,60.4572,60.4661,18319.0
2015-11-09 14:25:00,67.64,67.67,67.55,67.58,12173.0,60.4751,60.5019,60.3946,60.4214,12173.0
2015-11-09 14:30:00,67.58,67.61,67.54,67.6,24346.0,60.4214,60.4482,60.3856,60.4393,24346.0
2015-11-09 14:35:00,67.6,67.6,67.48,67.5,53157.0,60.4393,60.4393,60.332,60.3499,53157.0
2015-11-09 14:40:00,67.49,67.55,67.47,67.47,21071.0,60.3409,60.3946,60.3231,60.3231,21071.0
2015-11-09 14:45:00,67.49,67.59,67.48,67.54,40742.0,60.3409,60.4303,60.332,60.3856,40742.0
2015-11-09 14:50:00,67.54,67.56,67.48,67.49,23332.0,60.3856,60.4035,60.332,60.3409,23332.0
2015-11-09 14:55:00,67.49,67.56,67.49,67.55,51536.0,60.3409,60.4035,60.3409,60.3946,51536.0
2015-11-09 15:00:00,67.56,67.6,67.52,67.6,26260.0,60.4035,60.4393,60.3678,60.4393,26260.0
2015-11-09 15:05:00,67.6,67.64,67.57,67.59,25925.0,60.4393,60.4751,60.4125,60.4303,25925.0
2015-11-09 15:10:00,67.59,67.69,67.59,67.65,28794.0,60.4303,60.5198,60.4303,60.484,28794.0
2015-11-09 15:15:00,67.65,67.65,67.55,67.64,35709.0,60.484,60.484,60.3946,60.4751,35709.0
2015-11-09 15:20:00,67.65,67.69,67.61,67.67,30258.0,60.484,60.5198,60.4482,60.5019,30258.0
2015-11-09 15:25:00,67.69,67.76,67.69,67.73,24796.0,60.5198,60.5823,60.5198,60.5555,24796.0
2015-11-09 15:30:00,67.73,67.81,67.73,67.78,25020.0,60.5555,60.627,60.5555,60.6002,25020.0
2015-11-09 15:35:00,67.79,67.85,67.77,67.85,32885.0,60.6092,60.6628,60.5913,60.6628,32885.0
2015-11-09 15:40:00,67.84,67.87,67.81,67.83,34105.0,60.6539,60.6807,60.627,60.6449,34105.0
2015-11-09 15:45:00,67.83,68.0,67.82,68.0,59994.0,60.6449,60.7969,60.636,60.7969,59994.0
2015-11-09 15:50:00,67.99,68.02,67.95,68.02,87409.0,60.788,60.8148,60.7522,60.8148,87409.0
2015-11-09 15:55:00,68.01,68.02,67.95,67.98,176155.0,60.8059,60.8148,60.7522,60.779,176155.0
2015-11-10 09:30:00,67.87,68.16,67.41,68.02,65272.0,60.6807,60.94,60.2694,60.8148,65272.0
2015-11-10 09:35:00,68.1,68.15,67.99,68.1,25161.0,60.8863,60.931,60.788,60.8863,25161.0
2015-11-10 09:40:00,68.12,68.17,67.71,67.74,42571.0,60.9042,60.9489,60.5376,60.5645,42571.0
2015-11-10 09:45:00,67.71,68.0,67.66,67.91,18742.0,60.5376,60.7969,60.4929,60.7165,18742.0
2015-11-10 09:50:00,67.93,67.99,67.84,67.93,14181.0,60.7343,60.788,60.6539,60.7343,14181.0
2015-11-10 09:55:00,67.93,68.11,67.92,67.92,15930.0,60.7343,60.8953,60.7254,60.7254,15930.0
2015-11-10 10:00:00,67.93,68.07,67.88,67.9,14302.0,60.7343,60.8595,60.6896,60.7075,14302.0
2015-11-10 10:05:00,67.89,67.93,67.75,67.82,35248.0,60.6986,60.7343,60.5734,60.636,35248.0
2015-11-10 10:10:00,67.83,67.94,67.78,67.81,12726.0,60.6449,60.7433,60.6002,60.627,12726.0
2015-11-10 10:15:00,67.8,67.87,67.7,67.74,35648.0,60.6181,60.6807,60.5287,60.5645,35648.0
2015-11-10 10:20:00,67.73,67.73,67.63,67.7,13124.0,60.5555,60.5555,60.4661,60.5287,13124.0
2015-11-10 10:25:00,67.7,67.82,67.69,67.78,15351.0,60.5287,60.636,60.5198,60.6002,15351.0
2015-11-10 10:30:00,67.77,67.86,67.77,67.77,16653.0,60.5913,60.6717,60.5913,60.5913,16653.0
2015-11-10 10:35:00,67.78,67.89,67.76,67.89,18704.0,60.6002,60.6986,60.5823,60.6986,18704.0
2015-11-10 10:40:00,67.88,67.88,67.77,67.83,14350.0,60.6896,60.6896,60.5913,60.6449,14350.0
2015-11-10 10:45:00,67.83,67.85,67.77,67.83,8040.0,60.6449,60.6628,60.5913,60.6449,8040.0
2015-11-10 10:50:00,67.82,67.84,67.77,67.79,16747.0,60.636,60.6539,60.5913,60.6092,16747.0
2015-11-10 10:55:00,67.8,67.81,67.75,67.75,49003.0,60.6181,60.627,60.5734,60.5734,49003.0
2015-11-10 11:00:00,67.76,67.87,67.75,67.82,27550.0,60.5823,60.6807,60.5734,60.636,27550.0
2015-11-10 11:05:00,67.81,67.83,67.69,67.71,37491.0,60.627,60.6449,60.5198,60.5376,37491.0
2015-11-10 11:10:00,67.7,67.82,67.7,67.8,11305.0,60.5287,60.636,60.5287,60.6181,11305.0
2015-11-10 11:15:00,67.8,67.83,67.73,67.81,17797.0,60.6181,60.6449,60.5555,60.627,17797.0
2015-11-10 11:20:00,67.81,67.84,67.72,67.73,17900.0,60.627,60.6539,60.5466,60.5555,17900.0
2015-11-10 11:25:00,67.71,67.72,67.58,67.63,17034.0,60.5376,60.5466,60.4214,60.4661,17034.0
2015-11-10 11:30:00,67.6,67.67,67.57,67.64,15303.0,60.4393,60.5019,60.4125,60.4751,15303.0
2015-11-10 11:35:00,67.65,67.68,67.57,67.57,15367.0,60.484,60.5108,60.4125,60.4125,15367.0
2015-11-10 11:40:00,67.58,67.74,67.57,67.73,11543.0,60.4214,60.5645,60.4125,60.5555,11543.0
2015-11-10 11:45:00,67.73,67.77,67.68,67.7,13682.0,60.5555,60.5913,60.5108,60.5287,13682.0
2015-11-10 11:50:00,67.69,67.74,67.64,67.65,13793.0,60.5198,60.5645,60.4751,60.484,13793.0
2015-11-10 11:55:00,67.66,67.71,67.66,67.7,11107.0,60.4929,60.5376,60.4929,60.5287,11107.0
2015-11-10 12:00:00,67.7,67.76,67.69,67.71,7468.0,60.5287,60.5823,60.5198,60.5376,7468.0
2015-11-10 12:05:00,67.73,67.81,67.69,67.8,9743.0,60.5555,60.627,60.5198,60.6181,9743.0
2015-11-10 12:10:00,67.81,67.82,67.75,67.78,15150.0,60.627,60.636,60.5734,60.6002,15150.0
2015-11-10 12:15:00,67.78,67.82,67.77,67.79,24620.0,60.6002,60.636,60.5913,60.6092,24620.0
2015-11-10 12:20:00,67.8,67.82,67.8,67.81,6057.0,60.6181,60.636,60.6181,60.627,6057.0
2015-11-10 12:25:00,67.8,67.86,67.78,67.82,25245.0,60.6181,60.6717,60.6002,60.636,25245.0
2015-11-10 12:30:00,67.82,67.82,67.72,67.73,12050.0,60.636,60.636,60.5466,60.5555,12050.0
2015-11-10 12:35:00,67.71,67.77,67.71,67.75,4890.0,60.5376,60.5913,60.5376,60.5734,4890.0
2015-11-10 12:40:00,67.74,67.79,67.72,67.78,9797.0,60.5645,60.6092,60.5466,60.6002,9797.0
2015-11-10 12:45:00,67.78,67.87,67.76,67.84,12300.0,60.6002,60.6807,60.5823,60.6539,12300.0
2015-11-10 12:50:00,67.85,67.9,67.83,67.88,12080.0,60.6628,60.7075,60.6449,60.6896,12080.0
2015-11-10 12:55:00,67.89,67.9,67.82,67.85,18157.0,60.6986,60.7075,60.636,60.6628,18157.0
2015-11-10 13:00:00,67.85,67.87,67.77,67.78,26429.0,60.6628,60.6807,60.5913,60.6002,26429.0
2015-11-10 13:05:00,67.78,67.81,67.68,67.71,12336.0,60.6002,60.627,60.5108,60.5376,12336.0
2015-11-10 13:10:00,67.72,67.75,67.7,67.73,12400.0,60.5466,60.5734,60.5287,60.5555,12400.0
2015-11-10 13:15:00,67.72,67.73,67.63,67.63,11474.0,60.5466,60.5555,60.4661,60.4661,11474.0
2015-11-10 13:20:00,67.62,67.64,67.6,67.64,9288.0,60.4572,60.4751,60.4393,60.4751,9288.0
2015-11-10 13:25:00,67.64,67.73,67.62,67.72,13775.0,60.4751,60.5555,60.4572,60.5466,13775.0
2015-11-10 13:30:00,67.71,67.77,67.71,67.77,7532.0,60.5376,60.5913,60.5376,60.5913,7532.0
2015-11-10 13:35:00,67.76,67.79,67.73,67.77,11827.0,60.5823,60.6092,60.5555,60.5913,11827.0
2015-11-10 13:40:00,67.75,67.76,67.72,67.72,12978.0,60.5734,60.5823,60.5466,60.5466,12978.0
2015-11-10 13:45:00,67.73,67.73,67.69,67.73,19411.0,60.5555,60.5555,60.5198,60.5555,19411.0
2015-11-10 13:50:00,67.72,67.8,67.72,67.8,9845.0,60.5466,60.6181,60.5466,60.6181,9845.0
2015-11-10 13:55:00,67.8,67.81,67.77,67.79,9301.0,60.6181,60.627,60.5913,60.6092,9301.0
2015-11-10 14:00:00,67.79,67.82,67.78,67.8,11973.0,60.6092,60.636,60.6002,60.6181,11973.0
2015-11-10 14:05:00,67.79,67.79,67.76,67.77,17491.0,60.6092,60.6092,60.5823,60.5913,17491.0
2015-11-10 14:10:00,67.77,67.85,67.76,67.85,50976.0,60.5913,60.6628,60.5823,60.6628,50976.0
2015-11-10 14:15:00,67.85,67.91,67.84,67.87,15483.0,60.6628,60.7165,60.6539,60.6807,15483.0
2015-11-10 14:20:00,67.87,67.91,67.86,67.87,10819.0,60.6807,60.7165,60.6717,60.6807,10819.0
2015-11-10 14:25:00,67.87,67.88,67.81,67.84,50758.0,60.6807,60.6896,60.627,60.6539,50758.0
2015-11-10 14:30:00,67.84,67.92,67.83,67.88,50553.0,60.6539,60.7254,60.6449,60.6896,50553.0
2015-11-10 14:35:00,67.87,67.87,67.83,67.86,18965.0,60.6807,60.6807,60.6449,60.6717,18965.0
2015-11-10 14:40:00,67.86,67.99,67.84,67.96,33699.0,60.6717,60.788,60.6539,60.7612,33699.0
2015-11-10 14:45:00,67.96,68.05,67.96,68.05,11805.0,60.7612,60.8416,60.7612,60.8416,11805.0
2015-11-10 14:50:00,68.04,68.05,67.97,67.98,20681.0,60.8327,60.8416,60.7701,60.779,20681.0
2015-11-10 14:55:00,67.99,68.08,67.99,68.06,18544.0,60.788,60.8684,60.788,60.8506,18544.0
2015-11-10 15:00:00,68.05,68.11,68.05,68.09,30668.0,60.8416,60.8953,60.8416,60.8774,30668.0
2015-11-10 15:05:00,68.1,68.11,68.05,68.1,21223.0,60.8863,60.8953,60.8416,60.8863,21223.0
2015-11-10 15:10:00,68.11,68.12,68.09,68.11,19266.0,60.8953,60.9042,60.8774,60.8953,19266.0
2015-11-10 15:15:00,68.1,68.16,68.1,68.1,32703.0,60.8863,60.94,60.8863,60.8863,32703.0
2015-11-10 15:20:00,68.1,68.13,68.1,68.12,18240.0,60.8863,60.9131,60.8863,60.9042,18240.0
2015-11-10 15:25:00,68.12,68.14,68.09,68.12,21557.0,60.9042,60.9221,60.8774,60.9042,21557.0
2015-11-10 15:30:00,68.12,68.18,68.1,68.11,42887.0,60.9042,60.9579,60.8863,60.8953,42887.0
2015-11-10 15:35:00,68.1,68.14,68.09,68.11,20094.0,60.8863,60.9221,60.8774,60.8953,20094.0
2015-11-10 15:40:00,68.11,68.18,68.1,68.16,25617.0,60.8953,60.9579,60.8863,60.94,25617.0
2015-11-10 15:45:00,68.15,68.16,68.12,68.14,46401.0,60.931,60.94,60.9042,60.9221,46401.0
2015-11-10 15:50:00,68.13,68.14,68.01,68.02,110886.0,60.9131,60.9221,60.8059,60.8148,110886.0
2015-11-10 15:55:00,68.02,68.11,67.96,68.09,212689.0,60.8148,60.8953,60.7612,60.8774,212689.0
2015-11-11 09:30:00,68.38,68.49,68.05,68.1,54987.0,61.1367,61.235,60.8416,60.8863,54987.0
2015-11-11 09:35:00,68.1,68.22,68.04,68.09,24132.0,60.8863,60.9936,60.8327,60.8774,24132.0
2015-11-11 09:40:00,68.1,68.19,68.01,68.02,27150.0,60.8863,60.9668,60.8059,60.8148,27150.0
2015-11-11 09:45:00,68.04,68.09,67.99,68.01,21753.0,60.8327,60.8774,60.788,60.8059,21753.0
2015-11-11 09:50:00,68.0,68.12,68.0,68.11,19459.0,60.7969,60.9042,60.7969,60.8953,19459.0
2015-11-11 09:55:00,68.11,68.11,67.93,67.96,37745.0,60.8953,60.8953,60.7343,60.7612,37745.0
2015-11-11 10:00:00,67.95,67.99,67.86,67.89,23811.0,60.7522,60.788,60.6717,60.6986,23811.0
2015-11-11 10:05:00,67.89,67.89,67.77,67.77,26808.0,60.6986,60.6986,60.5913,60.5913,26808.0
2015-11-11 10:10:00,67.78,67.82,67.72,67.73,31665.0,60.6002,60.636,60.5466,60.5555,31665.0
2015-11-11 10:15:00,67.71,67.78,67.69,67.78,21104.0,60.5376,60.6002,60.5198,60.6002,21104.0
2015-11-11 10:20:00,67.79,67.81,67.75,67.78,30895.0,60.6092,60.627,60.5734,60.6002,30895.0
2015-11-11 10:25:00,67.79,67.85,67.75,67.81,34517.0,60.6092,60.6628,60.5734,60.627,34517.0
2015-11-11 10:30:00,67.83,67.86,67.81,67.85,12915.0,60.6449,60.6717,60.627,60.6628,12915.0
2015-11-11 10:35:00,67.85,67.92,67.8,67.92,21517.0,60.6628,60.7254,60.6181,60.7254,21517.0
2015-11-11 10:40:00,67.91,67.96,67.91,67.95,12603.0,60.7165,60.7612,60.7165,60.7522,12603.0
2015-11-11 10:45:00,67.94,68.0,67.93,67.96,25148.0,60.7433,60.7969,60.7343,60.7612,25148.0
2015-11-11 10:50:00,67.96,67.98,67.89,67.91,10190.0,60.7612,60.779,60.6986,60.7165,10190.0
2015-11-11 10:55:00,67.92,67.96,67.92,67.92,7197.0,60.7254,60.7612,60.7254,60.7254,7197.0
2015-11-11 11:00:00,67.93,67.94,67.88,67.92,12960.0,60.7343,60.7433,60.6896,60.7254,12960.0
2015-11-11 11:05:00,67.91,67.94,67.89,67.89,9843.0,60.7165,60.7433,60.6986,60.6986,9843.0
2015-11-11 11:10:00,67.88,67.9,67.83,67.84,12562.0,60.6896,60.7075,60.6449,60.6539,12562.0
2015-11-11 11:15:00,67.86,67.88,67.85,67.87,9161.0,60.6717,60.6896,60.6628,60.6807,9161.0
2015-11-11 11:20:00,67.88,67.9,67.85,67.87,12158.0,60.6896,60.7075,60.6628,60.6807,12158.0
2015-11-11 11:25:00,67.86,67.89,67.85,67.88,7100.0,60.6717,60.6986,60.6628,60.6896,7100.0
2015-11-11 11:30:00,67.88,68.01,67.88,67.99,19671.0,60.6896,60.8059,60.6896,60.788,19671.0
2015-11-11 11:35:00,67.99,68.01,67.97,67.99,7610.0,60.788,60.8059,60.7701,60.788,7610.0
2015-11-11 11:40:00,68.0,68.09,68.0,68.04,16865.0,60.7969,60.8774,60.7969,60.8327,16865.0
2015-11-11 11:45:00,68.04,68.12,68.0,68.12,16691.0,60.8327,60.9042,60.7969,60.9042,16691.0
2015-11-11 11:50:00,68.13,68.16,68.07,68.1,22405.0,60.9131,60.94,60.8595,60.8863,22405.0
2015-11-11 11:55:00,68.1,68.19,68.1,68.17,17721.0,60.8863,60.9668,60.8863,60.9489,17721.0
2015-11-11 12:00:00,68.18,68.23,68.18,68.2,8635.0,60.9579,61.0026,60.9579,60.9757,8635.0
2015-11-11 12:05:00,68.19,68.23,68.18,68.19,5650.0,60.9668,61.0026,60.9579,60.9668,5650.0
2015-11-11 12:10:00,68.2,68.28,68.2,68.28,21429.0,60.9757,61.0473,60.9757,61.0473,21429.0
2015-11-11 12:15:00,68.28,68.38,68.28,68.34,35104.0,61.0473,61.1367,61.0473,61.1009,35104.0
2015-11-11 12:20:00,68.34,68.48,68.34,68.46,29010.0,61.1009,61.2261,61.1009,61.2082,29010.0
2015-11-11 12:25:00,68.47,68.56,68.42,68.42,22697.0,61.2171,61.2976,61.1724,61.1724,22697.0
2015-11-11 12:30:00,68.42,68.57,68.42,68.57,41840.0,61.1724,61.3065,61.1724,61.3065,41840.0
2015-11-11 12:35:00,68.58,68.7,68.52,68.66,48175.0,61.3155,61.4228,61.2618,61.387,48175.0
2015-11-11 12:40:00,68.66,68.76,68.64,68.73,98379.0,61.387,61.4764,61.3691,61.4496,98379.0
2015-11-11 12:45:00,68.73,68.9,68.73,68.88,111634.0,61.4496,61.6016,61.4496,61.5837,111634.0
2015-11-11 12:50:00,68.89,68.98,68.87,68.91,119434.0,61.5926,61.6731,61.5748,61.6105,119434.0
2015-11-11 12:55:00,68.9,68.92,68.68,68.69,45494.0,61.6016,61.6195,61.4049,61.4138,45494.0
2015-11-11 13:00:00,68.7,68.71,68.63,68.67,19726.0,61.4228,61.4317,61.3602,61.3959,19726.0
2015-11-11 13:05:00,68.66,68.67,68.54,68.55,20583.0,61.387,61.3959,61.2797,61.2887,20583.0
2015-11-11 13:10:00,68.52,68.52,68.45,68.5,27326.0,61.2618,61.2618,61.1993,61.244,27326.0
2015-11-11 13:15:00,68.49,68.49,68.39,68.4,12999.0,61.235,61.235,61.1456,61.1545,12999.0
2015-11-11 13:20:00,68.4,68.43,68.38,68.42,18917.0,61.1545,61.1814,61.1367,61.1724,18917.0
2015-11-11 13:25:00,68.42,68.43,68.37,68.4,22623.0,61.1724,61.1814,61.1277,61.1545,22623.0
2015-11-11 13:30:00,68.38,68.39,68.3,68.3,14367.0,61.1367,61.1456,61.0651,61.0651,14367.0
2015-11-11 13:35:00,68.29,68.3,68.23,68.27,15173.0,61.0562,61.0651,61.0026,61.0383,15173.0
2015-11-11 13:40:00,68.26,68.36,68.26,68.36,21362.0,61.0294,61.1188,61.0294,61.1188,21362.0
2015-11-11 13:45:00,68.36,68.36,68.3,68.31,8615.0,61.1188,61.1188,61.0651,61.0741,8615.0
2015-11-11 13:50:00,68.31,68.34,68.28,68.31,22780.0,61.0741,61.1009,61.0473,61.0741,22780.0
2015-11-11 13:55:00,68.31,68.33,68.27,68.28,37715.0,61.0741,61.092,61.0383,61.0473,37715.0
2015-11-11 14:00:00,68.28,68.29,68.17,68.2,16036.0,61.0473,61.0562,60.9489,60.9757,16036.0
2015-11-11 14:05:00,68.2,68.26,68.18,68.22,37942.0,60.9757,61.0294,60.9579,60.9936,37942.0
2015-11-11 14:10:00,68.21,68.34,68.2,68.32,16082.0,60.9847,61.1009,60.9757,61.083,16082.0
2015-11-11 14:15:00,68.31,68.33,68.27,68.33,37523.0,61.0741,61.092,61.0383,61.092,37523.0
2015-11-11 14:20:00,68.33,68.34,68.29,68.29,10080.0,61.092,61.1009,61.0562,61.0562,10080.0
2015-11-11 14:25:00,68.3,68.4,68.27,68.4,33289.0,61.0651,61.1545,61.0383,61.1545,33289.0
2015-11-11 14:30:00,68.41,68.41,68.25,68.25,37111.0,61.1635,61.1635,61.0204,61.0204,37111.0
2015-11-11 14:35:00,68.25,68.27,68.16,68.17,16756.0,61.0204,61.0383,60.94,60.9489,16756.0
2015-11-11 14:40:00,68.18,68.2,68.09,68.1,47659.0,60.9579,60.9757,60.8774,60.8863,47659.0
2015-11-11 14:45:00,68.11,68.14,68.04,68.09,75126.0,60.8953,60.9221,60.8327,60.8774,75126.0
2015-11-11 14:50:00,68.09,68.1,68.06,68.08,10597.0,60.8774,60.8863,60.8506,60.8684,10597.0
2015-11-11 14:55:00,68.07,68.08,67.94,67.95,55999.0,60.8595,60.8684,60.7433,60.7522,55999.0
2015-11-11 15:00:00,67.95,67.98,67.94,67.94,21040.0,60.7522,60.779,60.7433,60.7433,21040.0
2015-11-11 15:05:00,67.95,68.01,67.94,67.97,57925.0,60.7522,60.8059,60.7433,60.7701,57925.0
2015-11-11 15:10:00,67.96,68.06,67.95,68.03,50764.0,60.7612,60.8506,60.7522,60.8237,50764.0
2015-11-11 15:15:00,68.03,68.05,67.94,67.94,46639.0,60.8237,60.8416,60.7433,60.7433,46639.0
2015-11-11 15:20:00,67.94,67.95,67.88,67.9,42717.0,60.7433,60.7522,60.6896,60.7075,42717.0
2015-11-11 15:25:00,67.91,67.98,67.89,67.98,25895.0,60.7165,60.779,60.6986,60.779,25895.0
2015-11-11 15:30:00,67.97,68.01,67.94,67.96,26837.0,60.7701,60.8059,60.7433,60.7612,26837.0
2015-11-11 15:35:00,67.97,67.97,67.89,67.91,26217.0,60.7701,60.7701,60.6986,60.7165,26217.0
2015-11-11 15:40:00,67.91,67.96,67.88,67.96,30761.0,60.7165,60.7612,60.6896,60.7612,30761.0
2015-11-11 15:45:00,67.96,68.01,67.93,67.93,48792.0,60.7612,60.8059,60.7343,60.7343,48792.0
2015-11-11 15:50:00,67.94,67.98,67.93,67.97,55335.0,60.7433,60.779,60.7343,60.7701,55335.0
2015-11-11 15:55:00,67.96,67.96,67.88,67.89,108304.0,60.7612,60.7612,60.6896,60.6986,108304.0
2015-11-12 09:30:00,67.52,67.67,67.05,67.08,81037.0,60.3678,60.5019,59.9476,59.9744,81037.0
2015-11-12 09:35:00,67.08,67.41,66.93,67.26,71342.0,59.9744,60.2694,59.8403,60.1353,71342.0
2015-11-12 09:40:00,67.25,67.48,67.06,67.22,36275.0,60.1264,60.332,59.9565,60.0995,36275.0
2015-11-12 09:45:00,67.22,67.41,67.19,67.41,36911.0,60.0995,60.2694,60.0727,60.2694,36911.0
2015-11-12 09:50:00,67.41,67.53,67.38,67.44,29718.0,60.2694,60.3767,60.2426,60.2962,29718.0
2015-11-12 09:55:00,67.42,67.42,67.26,67.36,28720.0,60.2784,60.2784,60.1353,60.2247,28720.0
2015-11-12 10:00:00,67.35,67.35,67.26,67.26,32391.0,60.2158,60.2158,60.1353,60.1353,32391.0
2015-11-12 10:05:00,67.26,67.41,67.26,67.38,36907.0,60.1353,60.2694,60.1353,60.2426,36907.0
2015-11-12 10:10:00,67.38,67.42,67.31,67.33,16683.0,60.2426,60.2784,60.18,60.1979,16683.0
2015-11-12 10:15:00,67.31,67.57,67.31,67.54,28361.0,60.18,60.4125,60.18,60.3856,28361.0
2015-11-12 10:20:00,67.55,67.55,67.42,67.43,12655.0,60.3946,60.3946,60.2784,60.2873,12655.0
2015-11-12 10:25:00,67.43,67.44,67.33,67.34,21359.0,60.2873,60.2962,60.1979,60.2068,21359.0
2015-11-12 10:30:00,67.33,67.39,67.25,67.39,35866.0,60.1979,60.2515,60.1264,60.2515,35866.0
2015-11-12 10:35:00,67.38,67.47,67.31,67.46,13635.0,60.2426,60.3231,60.18,60.3141,13635.0
2015-11-12 10:40:00,67.45,67.64,67.42,67.61,18775.0,60.3052,60.4751,60.2784,60.4482,18775.0
2015-11-12 10:45:00,67.62,67.63,67.57,67.57,37153.0,60.4572,60.4661,60.4125,60.4125,37153.0
2015-11-12 10:50:00,67.58,67.61,67.54,67.61,15155.0,60.4214,60.4482,60.3856,60.4482,15155.0
2015-11-12 10:55:00,67.61,67.8,67.61,67.77,27611.0,60.4482,60.6181,60.4482,60.5913,27611.0
2015-11-12 11:00:00,67.79,67.97,67.78,67.95,29726.0,60.6092,60.7701,60.6002,60.7522,29726.0
2015-11-12 11:05:00,67.96,68.04,67.95,68.03,26364.0,60.7612,60.8327,60.7522,60.8237,26364.0
2015-11-12 11:10:00,68.02,68.03,67.89,67.9,18299.0,60.8148,60.8237,60.6986,60.7075,18299.0
2015-11-12 11:15:00,67.9,67.91,67.81,67.86,16397.0,60.7075,60.7165,60.627,60.6717,16397.0
2015-11-12 11:20:00,67.86,67.87,67.79,67.82,17820.0,60.6717,60.6807,60.6092,60.636,17820.0
2015-11-12 11:25:00,67.82,67.82,67.74,67.76,10050.0,60.636,60.636,60.5645,60.5823,10050.0
2015-11-12 11:30:00,67.76,67.77,67.65,67.66,14646.0,60.5823,60.5913,60.484,60.4929,14646.0
2015-11-12 11:35:00,67.66,67.68,67.6,67.63,12858.0,60.4929,60.5108,60.4393,60.4661,12858.0
2015-11-12 11:40:00,67.64,67.8,67.62,67.72,70449.0,60.4751,60.6181,60.4572,60.5466,70449.0
2015-11-12 11:45:00,67.71,67.73,67.65,67.68,44900.0,60.5376,60.5555,60.484,60.5108,44900.0
2015-11-12 11:50:00,67.67,67.67,67.58,67.6,11623.0,60.5019,60.5019,60.4214,60.4393,11623.0
2015-11-12 11:55:00,67.61,67.73,67.61,67.73,11735.0,60.4482,60.5555,60.4482,60.5555,11735.0
2015-11-12 12:00:00,67.71,67.73,67.66,67.68,6015.0,60.5376,60.5555,60.4929,60.5108,6015.0
2015-11-12 12:05:00,67.65,67.65,67.55,67.55,7204.0,60.484,60.484,60.3946,60.3946,7204.0
2015-11-12 12:10:00,67.56,67.58,67.45,67.49,17733.0,60.4035,60.4214,60.3052,60.3409,17733.0
2015-11-12 12:15:00,67.49,67.5,67.44,67.45,8497.0,60.3409,60.3499,60.2962,60.3052,8497.0
2015-11-12 12:20:00,67.47,67.47,67.26,67.3,26468.0,60.3231,60.3231,60.1353,60.1711,26468.0
2015-11-12 12:25:00,67.28,67.36,67.22,67.35,22453.0,60.1532,60.2247,60.0995,60.2158,22453.0
2015-11-12 12:30:00,67.35,67.41,67.34,67.4,8002.0,60.2158,60.2694,60.2068,60.2605,8002.0
2015-11-12 12:35:00,67.4,67.4,67.24,67.29,11200.0,60.2605,60.2605,60.1174,60.1621,11200.0
2015-11-12 12:40:00,67.3,67.4,67.3,67.39,6948.0,60.1711,60.2605,60.1711,60.2515,6948.0
2015-11-12 12:45:00,67.39,67.54,67.39,67.49,20150.0,60.2515,60.3856,60.2515,60.3409,20150.0
2015-11-12 12:50:00,67.48,67.57,67.48,67.5,10748.0,60.332,60.4125,60.332,60.3499,10748.0
2015-11-12 12:55:00,67.49,67.49,67.42,67.44,8507.0,60.3409,60.3409,60.2784,60.2962,8507.0
2015-11-12 13:00:00,67.46,67.58,67.45,67.58,13434.0,60.3141,60.4214,60.3052,60.4214,13434.0
2015-11-12 13:05:00,67.58,67.58,67.44,67.44,8127.0,60.4214,60.4214,60.2962,60.2962,8127.0
2015-11-12 13:10:00,67.45,67.53,67.44,67.53,7927.0,60.3052,60.3767,60.2962,60.3767,7927.0
2015-11-12 13:15:00,67.51,67.58,67.51,67.57,7335.0,60.3588,60.4214,60.3588,60.4125,7335.0
2015-11-12 13:20:00,67.56,67.61,67.52,67.56,52519.0,60.4035,60.4482,60.3678,60.4035,52519.0
2015-11-12 13:25:00,67.55,67.57,67.49,67.52,9509.0,60.3946,60.4125,60.3409,60.3678,9509.0
2015-11-12 13:30:00,67.53,67.56,67.48,67.5,8937.0,60.3767,60.4035,60.332,60.3499,8937.0
2015-11-12 13:35:00,67.5,67.54,67.49,67.53,7850.0,60.3499,60.3856,60.3409,60.3767,7850.0
2015-11-12 13:40:00,67.52,67.53,67.45,67.45,63610.0,60.3678,60.3767,60.3052,60.3052,63610.0
2015-11-12 13:45:00,67.44,67.45,67.34,67.44,20984.0,60.2962,60.3052,60.2068,60.2962,20984.0
2015-11-12 13:50:00,67.44,67.45,67.39,67.45,10349.0,60.2962,60.3052,60.2515,60.3052,10349.0
2015-11-12 13:55:00,67.44,67.51,67.42,67.47,15533.0,60.2962,60.3588,60.2784,60.3231,15533.0
2015-11-12 14:00:00,67.49,67.49,67.39,67.4,11780.0,60.3409,60.3409,60.2515,60.2605,11780.0
2015-11-12 14:05:00,67.39,67.44,67.37,67.44,12493.0,60.2515,60.2962,60.2337,60.2962,12493.0
2015-11-12 14:10:00,67.43,67.43,67.33,67.33,10314.0,60.2873,60.2873,60.1979,60.1979,10314.0
2015-11-12 14:15:00,67.34,67.35,67.31,67.33,10030.0,60.2068,60.2158,60.18,60.1979,10030.0
2015-11-12 14:20:00,67.32,67.33,67.27,67.3,16109.0,60.1889,60.1979,60.1442,60.1711,16109.0
2015-11-12 14:25:00,67.3,67.37,67.29,67.36,13439.0,60.1711,60.2337,60.1621,60.2247,13439.0
2015-11-12 14:30:00,67.35,67.4,67.32,67.32,9058.0,60.2158,60.2605,60.1889,60.1889,9058.0
2015-11-12 14:35:00,67.33,67.41,67.29,67.39,74559.0,60.1979,60.2694,60.1621,60.2515,74559.0
2015-11-12 14:40:00,67.39,67.45,67.37,67.44,24339.0,60.2515,60.3052,60.2337,60.2962,24339.0
2015-11-12 14:45:00,67.41,67.41,67.36,67.38,29831.0,60.2694,60.2694,60.2247,60.2426,29831.0
2015-11-12 14:50:00,67.39,67.39,67.32,67.34,35970.0,60.2515,60.2515,60.1889,60.2068,35970.0
2015-11-12 14:55:00,67.33,67.43,67.32,67.39,41954.0,60.1979,60.2873,60.1889,60.2515,41954.0
2015-11-12 15:00:00,67.38,67.42,67.37,67.38,19674.0,60.2426,60.2784,60.2337,60.2426,19674.0
2015-11-12 15:05:00,67.38,67.38,67.32,67.34,14058.0,60.2426,60.2426,60.1889,60.2068,14058.0
2015-11-12 15:10:00,67.34,67.39,67.32,67.39,30784.0,60.2068,60.2515,60.1889,60.2515,30784.0
2015-11-12 15:15:00,67.38,67.44,67.34,67.4,15405.0,60.2426,60.2962,60.2068,60.2605,15405.0
2015-11-12 15:20:00,67.41,67.41,67.35,67.4,32779.0,60.2694,60.2694,60.2158,60.2605,32779.0
2015-11-12 15:25:00,67.4,67.42,67.33,67.33,56881.0,60.2605,60.2784,60.1979,60.1979,56881.0
2015-11-12 15:30:00,67.33,67.35,67.26,67.31,47993.0,60.1979,60.2158,60.1353,60.18,47993.0
2015-11-12 15:35:00,67.32,67.32,67.28,67.28,20753.0,60.1889,60.1889,60.1532,60.1532,20753.0
2015-11-12 15:40:00,67.28,67.28,67.19,67.27,70347.0,60.1532,60.1532,60.0727,60.1442,70347.0
2015-11-12 15:45:00,67.27,67.29,67.2,67.22,54488.0,60.1442,60.1621,60.0817,60.0995,54488.0
2015-11-12 15:50:00,67.22,67.23,67.13,67.14,52127.0,60.0995,60.1085,60.0191,60.028,52127.0
2015-11-12 15:55:00,67.15,67.19,67.1,67.11,107144.0,60.037,60.0727,59.9923,60.0012,107144.0
2015-11-13 09:30:00,66.7,66.88,66.55,66.73,87694.0,59.6346,59.7956,59.5005,59.6614,87694.0
2015-11-13 09:35:00,66.73,67.13,66.72,67.07,152528.0,59.6614,60.0191,59.6525,59.9654,152528.0
2015-11-13 09:40:00,67.1,67.18,66.75,66.76,89889.0,59.9923,60.0638,59.6793,59.6883,89889.0
2015-11-13 09:45:00,66.74,66.74,66.46,66.56,29728.0,59.6704,59.6704,59.42,59.5095,29728.0
2015-11-13 09:50:00,66.56,66.67,66.41,66.63,46055.0,59.5095,59.6078,59.3753,59.572,46055.0
2015-11-13 09:55:00,66.62,66.85,66.61,66.7,79061.0,59.5631,59.7687,59.5542,59.6346,79061.0
2015-11-13 10:00:00,66.69,66.73,66.41,66.45,12668.0,59.6257,59.6614,59.3753,59.4111,12668.0
2015-11-13 10:05:00,66.43,66.45,66.25,66.27,34109.0,59.3932,59.4111,59.2323,59.2502,34109.0
2015-11-13 10:10:00,66.29,66.34,66.11,66.18,41633.0,59.2681,59.3128,59.1071,59.1697,41633.0
2015-11-13 10:15:00,66.17,66.18,65.97,66.07,40088.0,59.1608,59.1697,58.982,59.0714,40088.0
2015-11-13 10:20:00,66.08,66.23,66.08,66.22,18480.0,59.0803,59.2144,59.0803,59.2055,18480.0
2015-11-13 10:25:00,66.23,66.23,66.06,66.06,30873.0,59.2144,59.2144,59.0624,59.0624,30873.0
2015-11-13 10:30:00,66.06,66.1,65.9,66.03,44837.0,59.0624,59.0982,58.9194,59.0356,44837.0
2015-11-13 10:35:00,66.03,66.17,66.03,66.16,14972.0,59.0356,59.1608,59.0356,59.1518,14972.0
2015-11-13 10:40:00,66.16,66.24,66.14,66.23,13279.0,59.1518,59.2234,59.1339,59.2144,13279.0
2015-11-13 10:45:00,66.21,66.22,66.06,66.15,34925.0,59.1965,59.2055,59.0624,59.1429,34925.0
2015-11-13 10:50:00,66.16,66.17,66.05,66.06,45196.0,59.1518,59.1608,59.0535,59.0624,45196.0
2015-11-13 10:55:00,66.06,66.14,66.0,66.06,35768.0,59.0624,59.1339,59.0088,59.0624,35768.0
2015-11-13 11:00:00,66.05,66.05,65.91,65.97,21920.0,59.0535,59.0535,58.9283,58.982,21920.0
2015-11-13 11:05:00,65.94,66.08,65.93,66.08,20180.0,58.9551,59.0803,58.9462,59.0803,20180.0
2015-11-13 11:10:00,66.1,66.13,65.98,65.98,14756.0,59.0982,59.125,58.9909,58.9909,14756.0
2015-11-13 11:15:00,65.98,66.0,65.9,66.0,20150.0,58.9909,59.0088,58.9194,59.0088,20150.0
2015-11-13 11:20:00,66.0,66.24,65.98,66.2,20090.0,59.0088,59.2234,58.9909,59.1876,20090.0
2015-11-13 11:25:00,66.2,66.28,66.18,66.22,13333.0,59.1876,59.2591,59.1697,59.2055,13333.0
2015-11-13 11:30:00,66.2,66.32,66.14,66.32,13614.0,59.1876,59.2949,59.1339,59.2949,13614.0
2015-11-13 11:35:00,66.32,66.32,66.23,66.24,8688.0,59.2949,59.2949,59.2144,59.2234,8688.0
2015-11-13 11:40:00,66.27,66.27,66.15,66.22,12846.0,59.2502,59.2502,59.1429,59.2055,12846.0
2015-11-13 11:45:00,66.22,66.23,66.11,66.14,14459.0,59.2055,59.2144,59.1071,59.1339,14459.0
2015-11-13 11:50:00,66.13,66.19,66.1,66.17,14901.0,59.125,59.1786,59.0982,59.1608,14901.0
2015-11-13 11:55:00,66.16,66.3,66.16,66.3,10183.0,59.1518,59.277,59.1518,59.277,10183.0
2015-11-13 12:00:00,66.32,66.38,66.3,66.37,11156.0,59.2949,59.3485,59.277,59.3396,11156.0
2015-11-13 12:05:00,66.38,66.38,66.28,66.36,21881.0,59.3485,59.3485,59.2591,59.3306,21881.0
2015-11-13 12:10:00,66.36,66.5,66.35,66.49,16349.0,59.3306,59.4558,59.3217,59.4469,16349.0
2015-11-13 12:15:00,66.5,66.54,66.47,66.47,15929.0,59.4558,59.4916,59.429,59.429,15929.0
2015-11-13 12:20:00,66.48,66.51,66.43,66.44,21292.0,59.4379,59.4648,59.3932,59.4022,21292.0
2015-11-13 12:25:00,66.44,66.44,66.38,66.38,17422.0,59.4022,59.4022,59.3485,59.3485,17422.0
2015-11-13 12:30:00,66.37,66.42,66.36,66.41,15414.0,59.3396,59.3843,59.3306,59.3753,15414.0
2015-11-13 12:35:00,66.41,66.41,66.25,66.26,9502.0,59.3753,59.3753,59.2323,59.2412,9502.0
2015-11-13 12:40:00,66.26,66.27,66.19,66.27,10612.0,59.2412,59.2502,59.1786,59.2502,10612.0
2015-11-13 12:45:00,66.27,66.27,66.17,66.19,14265.0,59.2502,59.2502,59.1608,59.1786,14265.0
2015-11-13 12:50:00,66.18,66.25,66.17,66.24,10641.0,59.1697,59.2323,59.1608,59.2234,10641.0
2015-11-13 12:55:00,66.24,66.29,66.23,66.28,14355.0,59.2234,59.2681,59.2144,59.2591,14355.0
2015-11-13 13:00:00,66.29,66.38,66.29,66.38,8402.0,59.2681,59.3485,59.2681,59.3485,8402.0
2015-11-13 13:05:00,66.38,66.39,66.27,66.29,16180.0,59.3485,59.3575,59.2502,59.2681,16180.0
2015-11-13 13:10:00,66.29,66.33,66.26,66.28,8500.0,59.2681,59.3038,59.2412,59.2591,8500.0
2015-11-13 13:15:00,66.27,66.31,66.23,66.29,11732.0,59.2502,59.2859,59.2144,59.2681,11732.0
2015-11-13 13:20:00,66.27,66.29,66.23,66.26,16225.0,59.2502,59.2681,59.2144,59.2412,16225.0
2015-11-13 13:25:00,66.26,66.3,66.24,66.24,9934.0,59.2412,59.277,59.2234,59.2234,9934.0
2015-11-13 13:30:00,66.25,66.33,66.24,66.24,19898.0,59.2323,59.3038,59.2234,59.2234,19898.0
2015-11-13 13:35:00,66.24,66.24,66.09,66.15,22908.0,59.2234,59.2234,59.0892,59.1429,22908.0
2015-11-13 13:40:00,66.15,66.23,66.13,66.21,10173.0,59.1429,59.2144,59.125,59.1965,10173.0
2015-11-13 13:45:00,66.21,66.26,66.16,66.17,11736.0,59.1965,59.2412,59.1518,59.1608,11736.0
2015-11-13 13:50:00,66.16,66.28,66.13,66.26,23806.0,59.1518,59.2591,59.125,59.2412,23806.0
2015-11-13 13:55:00,66.25,66.29,66.2,66.2,17539.0,59.2323,59.2681,59.1876,59.1876,17539.0
2015-11-13 14:00:00,66.2,66.26,66.18,66.21,14141.0,59.1876,59.2412,59.1697,59.1965,14141.0
2015-11-13 14:05:00,66.2,66.25,66.13,66.14,22561.0,59.1876,59.2323,59.125,59.1339,22561.0
2015-11-13 14:10:00,66.1,66.22,66.08,66.2,20353.0,59.0982,59.2055,59.0803,59.1876,20353.0
2015-11-13 14:15:00,66.19,66.22,66.17,66.18,15114.0,59.1786,59.2055,59.1608,59.1697,15114.0
2015-11-13 14:20:00,66.18,66.25,66.18,66.18,39600.0,59.1697,59.2323,59.1697,59.1697,39600.0
2015-11-13 14:25:00,66.18,66.19,66.08,66.13,28199.0,59.1697,59.1786,59.0803,59.125,28199.0
2015-11-13 14:30:00,66.12,66.14,66.07,66.13,25089.0,59.1161,59.1339,59.0714,59.125,25089.0
2015-11-13 14:35:00,66.13,66.15,66.01,66.03,22220.0,59.125,59.1429,59.0177,59.0356,22220.0
2015-11-13 14:40:00,66.03,66.04,65.94,66.0,28549.0,59.0356,59.0445,58.9551,59.0088,28549.0
2015-11-13 14:45:00,66.02,66.02,65.85,65.93,39085.0,59.0267,59.0267,58.8747,58.9462,39085.0
2015-11-13 14:50:00,65.93,65.97,65.81,65.84,22779.0,58.9462,58.982,58.8389,58.8657,22779.0
2015-11-13 14:55:00,65.85,65.9,65.83,65.88,18952.0,58.8747,58.9194,58.8568,58.9015,18952.0
2015-11-13 15:00:00,65.89,65.99,65.88,65.94,19986.0,58.9104,58.9998,58.9015,58.9551,19986.0
2015-11-13 15:05:00,65.94,65.97,65.92,65.97,18742.0,58.9551,58.982,58.9372,58.982,18742.0
2015-11-13 15:10:00,65.97,66.08,65.96,66.06,23939.0,58.982,59.0803,58.973,59.0624,23939.0
2015-11-13 15:15:00,66.07,66.07,65.95,65.96,27461.0,59.0714,59.0714,58.9641,58.973,27461.0
2015-11-13 15:20:00,65.95,65.97,65.89,65.97,37628.0,58.9641,58.982,58.9104,58.982,37628.0
2015-11-13 15:25:00,65.97,65.99,65.9,65.92,31171.0,58.982,58.9998,58.9194,58.9372,31171.0
2015-11-13 15:30:00,65.91,66.06,65.9,65.99,38566.0,58.9283,59.0624,58.9194,58.9998,38566.0
2015-11-13 15:35:00,65.98,66.1,65.98,66.06,30037.0,58.9909,59.0982,58.9909,59.0624,30037.0
2015-11-13 15:40:00,66.06,66.12,65.97,66.01,60272.0,59.0624,59.1161,58.982,59.0177,60272.0
2015-11-13 15:45:00,66.02,66.1,65.99,66.06,37603.0,59.0267,59.0982,58.9998,59.0624,37603.0
2015-11-13 15:50:00,66.05,66.08,65.98,65.99,53218.0,59.0535,59.0803,58.9909,58.9998,53218.0
2015-11-13 15:55:00,65.99,66.02,65.87,65.9,123111.0,58.9998,59.0267,58.8925,58.9194,123111.0
2015-11-16 09:30:00,65.99,66.15,65.85,66.12,56779.0,58.9998,59.1429,58.8747,59.1161,56779.0
2015-11-16 09:35:00,66.13,66.28,66.09,66.19,65083.0,59.125,59.2591,59.0892,59.1786,65083.0
2015-11-16 09:40:00,66.18,66.24,66.06,66.07,18507.0,59.1697,59.2234,59.0624,59.0714,18507.0
2015-11-16 09:45:00,66.04,66.26,66.01,66.07,26018.0,59.0445,59.2412,59.0177,59.0714,26018.0
2015-11-16 09:50:00,66.08,66.21,66.06,66.11,16281.0,59.0803,59.1965,59.0624,59.1071,16281.0
2015-11-16 09:55:00,66.12,66.13,66.0,66.0,29014.0,59.1161,59.125,59.0088,59.0088,29014.0
2015-11-16 10:00:00,65.99,65.99,65.83,65.85,19693.0,58.9998,58.9998,58.8568,58.8747,19693.0
2015-11-16 10:05:00,65.88,65.92,65.79,65.81,16529.0,58.9015,58.9372,58.821,58.8389,16529.0
2015-11-16 10:10:00,65.8,65.85,65.68,65.76,27063.0,58.83,58.8747,58.7227,58.7942,27063.0
2015-11-16 10:15:00,65.77,65.88,65.73,65.86,19263.0,58.8031,58.9015,58.7674,58.8836,19263.0
2015-11-16 10:20:00,65.86,65.9,65.75,65.88,29340.0,58.8836,58.9194,58.7853,58.9015,29340.0
2015-11-16 10:25:00,65.86,65.88,65.68,65.69,14742.0,58.8836,58.9015,58.7227,58.7316,14742.0
2015-11-16 10:30:00,65.68,65.69,65.59,65.6,31677.0,58.7227,58.7316,58.6422,58.6511,31677.0
2015-11-16 10:35:00,65.6,65.63,65.53,65.61,13380.0,58.6511,58.678,58.5886,58.6601,13380.0
2015-11-16 10:40:00,65.6,65.64,65.55,65.6,19138.0,58.6511,58.6869,58.6064,58.6511,19138.0
2015-11-16 10:45:00,65.61,65.67,65.59,65.59,16945.0,58.6601,58.7137,58.6422,58.6422,16945.0
2015-11-16 10:50:00,65.59,65.59,65.47,65.47,12170.0,58.6422,58.6422,58.5349,58.5349,12170.0
2015-11-16 10:55:00,65.47,65.51,65.44,65.49,16430.0,58.5349,58.5707,58.5081,58.5528,16430.0
2015-11-16 11:00:00,65.5,65.57,65.45,65.47,26705.0,58.5617,58.6243,58.517,58.5349,26705.0
2015-11-16 11:05:00,65.48,65.53,65.46,65.49,14228.0,58.5439,58.5886,58.526,58.5528,14228.0
2015-11-16 11:10:00,65.5,65.59,65.42,65.48,24990.0,58.5617,58.6422,58.4902,58.5439,24990.0
2015-11-16 11:15:00,65.49,65.57,65.46,65.53,14873.0,58.5528,58.6243,58.526,58.5886,14873.0
2015-11-16 11:20:00,65.53,65.65,65.5,65.52,16793.0,58.5886,58.6958,58.5617,58.5796,16793.0
2015-11-16 11:25:00,65.49,65.49,65.41,65.43,12332.0,58.5528,58.5528,58.4813,58.4992,12332.0
2015-11-16 11:30:00,65.45,65.52,65.44,65.46,17932.0,58.517,58.5796,58.5081,58.526,17932.0
2015-11-16 11:35:00,65.46,65.47,65.42,65.46,16047.0,58.526,58.5349,58.4902,58.526,16047.0
2015-11-16 11:40:00,65.47,65.52,65.4,65.41,58290.0,58.5349,58.5796,58.4723,58.4813,58290.0
2015-11-16 11:45:00,65.41,65.51,65.39,65.47,35275.0,58.4813,58.5707,58.4634,58.5349,35275.0
2015-11-16 11:50:00,65.47,65.47,65.41,65.46,16916.0,58.5349,58.5349,58.4813,58.526,16916.0
2015-11-16 11:55:00,65.47,65.51,65.35,65.38,30570.0,58.5349,58.5707,58.4276,58.4544,30570.0
2015-11-16 12:00:00,65.39,65.47,65.37,65.45,26791.0,58.4634,58.5349,58.4455,58.517,26791.0
2015-11-16 12:05:00,65.45,65.5,65.45,65.49,8911.0,58.517,58.5617,58.517,58.5528,8911.0
2015-11-16 12:10:00,65.5,65.52,65.4,65.42,12332.0,58.5617,58.5796,58.4723,58.4902,12332.0
2015-11-16 12:15:00,65.42,65.5,65.41,65.5,11456.0,58.4902,58.5617,58.4813,58.5617,11456.0
2015-11-16 12:20:00,65.5,65.59,65.49,65.58,13134.0,58.5617,58.6422,58.5528,58.6333,13134.0
2015-11-16 12:25:00,65.57,65.6,65.55,65.59,8928.0,58.6243,58.6511,58.6064,58.6422,8928.0
2015-11-16 12:30:00,65.58,65.75,65.58,65.68,25982.0,58.6333,58.7853,58.6333,58.7227,25982.0
2015-11-16 12:35:00,65.68,65.71,65.62,65.64,18225.0,58.7227,58.7495,58.669,58.6869,18225.0
2015-11-16 12:40:00,65.65,65.69,65.63,65.67,28149.0,58.6958,58.7316,58.678,58.7137,28149.0
2015-11-16 12:45:00,65.67,65.67,65.57,65.58,15311.0,58.7137,58.7137,58.6243,58.6333,15311.0
2015-11-16 12:50:00,65.58,65.6,65.51,65.53,14332.0,58.6333,58.6511,58.5707,58.5886,14332.0
2015-11-16 12:55:00,65.53,65.56,65.49,65.54,19413.0,58.5886,58.6154,58.5528,58.5975,19413.0
2015-11-16 13:00:00,65.55,65.56,65.5,65.53,25301.0,58.6064,58.6154,58.5617,58.5886,25301.0
2015-11-16 13:05:00,65.53,65.57,65.49,65.52,16448.0,58.5886,58.6243,58.5528,58.5796,16448.0
2015-11-16 13:10:00,65.51,65.6,65.49,65.57,23440.0,58.5707,58.6511,58.5528,58.6243,23440.0
2015-11-16 13:15:00,65.58,65.77,65.57,65.77,11819.0,58.6333,58.8031,58.6243,58.8031,11819.0
2015-11-16 13:20:00,65.78,65.8,65.72,65.72,11765.0,58.8121,58.83,58.7584,58.7584,11765.0
2015-11-16 13:25:00,65.75,65.77,65.63,65.63,21949.0,58.7853,58.8031,58.678,58.678,21949.0
2015-11-16 13:30:00,65.65,65.65,65.54,65.56,32200.0,58.6958,58.6958,58.5975,58.6154,32200.0
2015-11-16 13:35:00,65.55,65.59,65.54,65.56,20622.0,58.6064,58.6422,58.5975,58.6154,20622.0
2015-11-16 13:40:00,65.56,65.59,65.54,65.55,21466.0,58.6154,58.6422,58.5975,58.6064,21466.0
2015-11-16 13:45:00,65.55,65.6,65.54,65.59,16093.0,58.6064,58.6511,58.5975,58.6422,16093.0
2015-11-16 13:50:00,65.59,65.61,65.54,65.6,36926.0,58.6422,58.6601,58.5975,58.6511,36926.0
2015-11-16 13:55:00,65.6,65.61,65.57,65.59,38652.0,58.6511,58.6601,58.6243,58.6422,38652.0
2015-11-16 14:00:00,65.6,65.62,65.57,65.6,45486.0,58.6511,58.669,58.6243,58.6511,45486.0
2015-11-16 14:05:00,65.59,65.6,65.57,65.58,19150.0,58.6422,58.6511,58.6243,58.6333,19150.0
2015-11-16 14:10:00,65.59,65.68,65.56,65.67,23857.0,58.6422,58.7227,58.6154,58.7137,23857.0
2015-11-16 14:15:00,65.67,65.69,65.64,65.66,19858.0,58.7137,58.7316,58.6869,58.7048,19858.0
2015-11-16 14:20:00,65.67,65.69,65.64,65.65,19966.0,58.7137,58.7316,58.6869,58.6958,19966.0
2015-11-16 14:25:00,65.65,65.67,65.57,65.58,39973.0,58.6958,58.7137,58.6243,58.6333,39973.0
2015-11-16 14:30:00,65.58,65.63,65.57,65.58,46791.0,58.6333,58.678,58.6243,58.6333,46791.0
2015-11-16 14:35:00,65.58,65.59,65.51,65.54,56293.0,58.6333,58.6422,58.5707,58.5975,56293.0
2015-11-16 14:40:00,65.54,65.55,65.49,65.53,38789.0,58.5975,58.6064,58.5528,58.5886,38789.0
2015-11-16 14:45:00,65.53,65.59,65.51,65.51,24174.0,58.5886,58.6422,58.5707,58.5707,24174.0
2015-11-16 14:50:00,65.52,65.54,65.47,65.5,28387.0,58.5796,58.5975,58.5349,58.5617,28387.0
2015-11-16 14:55:00,65.5,65.5,65.42,65.49,32396.0,58.5617,58.5617,58.4902,58.5528,32396.0
2015-11-16 15:00:00,65.49,65.58,65.46,65.55,43946.0,58.5528,58.6333,58.526,58.6064,43946.0
2015-11-16 15:05:00,65.54,65.61,65.52,65.59,37431.0,58.5975,58.6601,58.5796,58.6422,37431.0
2015-11-16 15:10:00,65.59,65.71,65.58,65.68,39432.0,58.6422,58.7495,58.6333,58.7227,39432.0
2015-11-16 15:15:00,65.68,65.74,65.66,65.73,32947.0,58.7227,58.7763,58.7048,58.7674,32947.0
2015-11-16 15:20:00,65.74,65.87,65.74,65.84,42311.0,58.7763,58.8925,58.7763,58.8657,42311.0
2015-11-16 15:25:00,65.84,65.86,65.74,65.78,62215.0,58.8657,58.8836,58.7763,58.8121,62215.0
2015-11-16 15:30:00,65.78,65.81,65.78,65.8,184488.0,58.8121,58.8389,58.8121,58.83,184488.0
2015-11-16 15:35:00,65.8,65.9,65.79,65.82,31889.0,58.83,58.9194,58.821,58.8478,31889.0
2015-11-16 15:40:00,65.83,65.87,65.79,65.83,38192.0,58.8568,58.8925,58.821,58.8568,38192.0
2015-11-16 15:45:00,65.83,65.89,65.82,65.85,187628.0,58.8568,58.9104,58.8478,58.8747,187628.0
2015-11-16 15:50:00,65.86,65.89,65.81,65.84,91385.0,58.8836,58.9104,58.8389,58.8657,91385.0
2015-11-16 15:55:00,65.83,65.87,65.79,65.86,251722.0,58.8568,58.8925,58.821,58.8836,251722.0
2015-11-17 09:30:00,65.32,65.86,63.27,63.87,457755.0,58.4008,58.8836,56.568,57.1044,457755.0
2015-11-17 09:35:00,63.85,64.43,63.77,63.89,286215.0,57.0865,57.6051,57.015,57.1223,286215.0
2015-11-17 09:40:00,63.87,64.12,63.79,63.83,223220.0,57.1044,57.3279,57.0329,57.0686,223220.0
2015-11-17 09:45:00,63.83,63.99,63.66,63.8,90201.0,57.0686,57.2117,56.9166,57.0418,90201.0
2015-11-17 09:50:00,63.8,63.92,63.66,63.75,120900.0,57.0418,57.1491,56.9166,56.9971,120900.0
2015-11-17 09:55:00,63.75,63.83,63.63,63.77,70771.0,56.9971,57.0686,56.8898,57.015,70771.0
2015-11-17 10:00:00,63.77,63.86,63.74,63.76,117531.0,57.015,57.0955,56.9882,57.0061,117531.0
2015-11-17 10:05:00,63.76,63.84,63.7,63.84,126967.0,57.0061,57.0776,56.9524,57.0776,126967.0
2015-11-17 10:10:00,63.83,63.87,63.8,63.82,76979.0,57.0686,57.1044,57.0418,57.0597,76979.0
2015-11-17 10:15:00,63.82,63.82,63.69,63.77,45935.0,57.0597,57.0597,56.9435,57.015,45935.0
2015-11-17 10:20:00,63.79,64.0,63.77,63.99,61044.0,57.0329,57.2206,57.015,57.2117,61044.0
2015-11-17 10:25:00,63.99,64.09,63.93,64.07,99899.0,57.2117,57.3011,57.158,57.2832,99899.0
2015-11-17 10:30:00,64.08,64.4,64.06,64.39,46872.0,57.2922,57.5783,57.2743,57.5693,46872.0
2015-11-17 10:35:00,64.39,64.41,64.28,64.36,67126.0,57.5693,57.5872,57.471,57.5425,67126.0
2015-11-17 10:40:00,64.35,64.51,64.32,64.5,93497.0,57.5336,57.6766,57.5067,57.6677,93497.0
2015-11-17 10:45:00,64.5,64.64,64.48,64.64,75132.0,57.6677,57.7928,57.6498,57.7928,75132.0
2015-11-17 10:50:00,64.65,64.7,64.52,64.57,36023.0,57.8018,57.8465,57.6855,57.7303,36023.0
2015-11-17 10:55:00,64.58,64.61,64.44,64.48,46052.0,57.7392,57.766,57.614,57.6498,46052.0
2015-11-17 11:00:00,64.47,64.55,64.44,64.52,43939.0,57.6408,57.7124,57.614,57.6855,43939.0
2015-11-17 11:05:00,64.52,64.54,64.41,64.45,45992.0,57.6855,57.7034,57.5872,57.623,45992.0
2015-11-17 11:10:00,64.45,64.63,64.45,64.62,42128.0,57.623,57.7839,57.623,57.775,42128.0
2015-11-17 11:15:00,64.62,64.82,64.62,64.82,57966.0,57.775,57.9538,57.775,57.9538,57966.0
2015-11-17 11:20:00,64.81,64.9,64.76,64.9,21643.0,57.9448,58.0253,57.9001,58.0253,21643.0
2015-11-17 11:25:00,64.9,64.9,64.82,64.86,29622.0,58.0253,58.0253,57.9538,57.9895,29622.0
2015-11-17 11:30:00,64.86,65.0,64.85,65.0,44715.0,57.9895,58.1147,57.9806,58.1147,44715.0
2015-11-17 11:35:00,65.0,65.0,64.94,64.98,27355.0,58.1147,58.1147,58.0611,58.0968,27355.0
2015-11-17 11:40:00,64.98,65.0,64.94,64.98,35220.0,58.0968,58.1147,58.0611,58.0968,35220.0
2015-11-17 11:45:00,64.98,64.98,64.89,64.92,25319.0,58.0968,58.0968,58.0164,58.0432,25319.0
2015-11-17 11:50:00,64.92,64.94,64.8,64.86,32342.0,58.0432,58.0611,57.9359,57.9895,32342.0
2015-11-17 11:55:00,64.86,64.98,64.84,64.98,13164.0,57.9895,58.0968,57.9717,58.0968,13164.0
2015-11-17 12:00:00,64.99,65.09,64.98,65.04,55452.0,58.1058,58.1952,58.0968,58.1505,55452.0
2015-11-17 12:05:00,65.04,65.13,65.04,65.1,13733.0,58.1505,58.2309,58.1505,58.2041,13733.0
2015-11-17 12:10:00,65.1,65.13,65.09,65.1,39302.0,58.2041,58.2309,58.1952,58.2041,39302.0
2015-11-17 12:15:00,65.09,65.12,65.04,65.07,23741.0,58.1952,58.222,58.1505,58.1773,23741.0
2015-11-17 12:20:00,65.06,65.1,64.99,65.0,22917.0,58.1683,58.2041,58.1058,58.1147,22917.0
2015-11-17 12:25:00,65.0,65.02,64.96,65.0,16349.0,58.1147,58.1326,58.0789,58.1147,16349.0
2015-11-17 12:30:00,65.0,65.02,64.96,64.96,15144.0,58.1147,58.1326,58.0789,58.0789,15144.0
2015-11-17 12:35:00,64.95,64.97,64.78,64.78,36393.0,58.07,58.0879,57.918,57.918,36393.0
2015-11-17 12:40:00,64.77,64.77,64.56,64.58,58007.0,57.9091,57.9091,57.7213,57.7392,58007.0
2015-11-17 12:45:00,64.57,64.65,64.55,64.64,44196.0,57.7303,57.8018,57.7124,57.7928,44196.0
2015-11-17 12:50:00,64.64,64.72,64.61,64.61,57529.0,57.7928,57.8644,57.766,57.766,57529.0
2015-11-17 12:55:00,64.61,64.72,64.55,64.7,70811.0,57.766,57.8644,57.7124,57.8465,70811.0
2015-11-17 13:00:00,64.72,64.88,64.71,64.86,59403.0,57.8644,58.0074,57.8554,57.9895,59403.0
2015-11-17 13:05:00,64.85,64.9,64.68,64.73,44850.0,57.9806,58.0253,57.8286,57.8733,44850.0
2015-11-17 13:10:00,64.74,64.78,64.68,64.75,42069.0,57.8822,57.918,57.8286,57.8912,42069.0
2015-11-17 13:15:00,64.76,64.76,64.57,64.58,26942.0,57.9001,57.9001,57.7303,57.7392,26942.0
2015-11-17 13:20:00,64.58,64.61,64.51,64.51,60729.0,57.7392,57.766,57.6766,57.6766,60729.0
2015-11-17 13:25:00,64.52,64.53,64.38,64.4,35090.0,57.6855,57.6945,57.5604,57.5783,35090.0
2015-11-17 13:30:00,64.39,64.51,64.32,64.5,49889.0,57.5693,57.6766,57.5067,57.6677,49889.0
2015-11-17 13:35:00,64.5,64.53,64.39,64.4,21266.0,57.6677,57.6945,57.5693,57.5783,21266.0
2015-11-17 13:40:00,64.4,64.48,64.37,64.45,32537.0,57.5783,57.6498,57.5514,57.623,32537.0
2015-11-17 13:45:00,64.46,64.47,64.31,64.33,42991.0,57.6319,57.6408,57.4978,57.5157,42991.0
2015-11-17 13:50:00,64.33,64.38,64.27,64.36,31633.0,57.5157,57.5604,57.462,57.5425,31633.0
2015-11-17 13:55:00,64.36,64.47,64.36,64.42,36452.0,57.5425,57.6408,57.5425,57.5961,36452.0
2015-11-17 14:00:00,64.41,64.46,64.37,64.46,30516.0,57.5872,57.6319,57.5514,57.6319,30516.0
2015-11-17 14:05:00,64.46,64.58,64.43,64.58,33060.0,57.6319,57.7392,57.6051,57.7392,33060.0
2015-11-17 14:10:00,64.58,64.58,64.51,64.51,30394.0,57.7392,57.7392,57.6766,57.6766,30394.0
2015-11-17 14:15:00,64.52,64.54,64.39,64.45,50328.0,57.6855,57.7034,57.5693,57.623,50328.0
2015-11-17 14:20:00,64.43,64.45,64.37,64.39,31645.0,57.6051,57.623,57.5514,57.5693,31645.0
2015-11-17 14:25:00,64.39,64.39,64.24,64.26,37450.0,57.5693,57.5693,57.4352,57.4531,37450.0
2015-11-17 14:30:00,64.26,64.26,64.19,64.2,41999.0,57.4531,57.4531,57.3905,57.3994,41999.0
2015-11-17 14:35:00,64.2,64.24,64.16,64.2,30170.0,57.3994,57.4352,57.3637,57.3994,30170.0
2015-11-17 14:40:00,64.2,64.25,64.03,64.04,44146.0,57.3994,57.4441,57.2475,57.2564,44146.0
2015-11-17 14:45:00,64.04,64.22,64.01,64.21,45489.0,57.2564,57.4173,57.2296,57.4084,45489.0
2015-11-17 14:50:00,64.22,64.26,64.07,64.12,51271.0,57.4173,57.4531,57.2832,57.3279,51271.0
2015-11-17 14:55:00,64.12,64.32,64.11,64.31,23451.0,57.3279,57.5067,57.319,57.4978,23451.0
2015-11-17 15:00:00,64.31,64.31,64.04,64.09,47052.0,57.4978,57.4978,57.2564,57.3011,47052.0
2015-11-17 15:05:00,64.09,64.19,64.06,64.09,45431.0,57.3011,57.3905,57.2743,57.3011,45431.0
2015-11-17 15:10:00,64.1,64.19,64.01,64.12,54471.0,57.31,57.3905,57.2296,57.3279,54471.0
2015-11-17 15:15:00,64.11,64.17,64.06,64.09,47527.0,57.319,57.3726,57.2743,57.3011,47527.0
2015-11-17 15:20:00,64.07,64.29,64.07,64.15,94192.0,57.2832,57.4799,57.2832,57.3547,94192.0
2015-11-17 15:25:00,64.15,64.2,64.1,64.2,51324.0,57.3547,57.3994,57.31,57.3994,51324.0
2015-11-17 15:30:00,64.21,64.26,64.11,64.23,64071.0,57.4084,57.4531,57.319,57.4263,64071.0
2015-11-17 15:35:00,64.23,64.25,64.13,64.14,62209.0,57.4263,57.4441,57.3369,57.3458,62209.0
2015-11-17 15:40:00,64.14,64.34,64.14,64.26,100032.0,57.3458,57.5246,57.3458,57.4531,100032.0
2015-11-17 15:45:00,64.25,64.27,64.03,64.03,144392.0,57.4441,57.462,57.2475,57.2475,144392.0
2015-11-17 15:50:00,64.03,64.1,64.02,64.03,257026.0,57.2475,57.31,57.2385,57.2475,257026.0
2015-11-17 15:55:00,64.02,64.12,63.99,64.11,356036.0,57.2385,57.3279,57.2117,57.319,356036.0
2015-11-18 09:30:00,64.48,64.55,64.39,64.51,71069.0,57.6498,57.7124,57.5693,57.6766,71069.0
2015-11-18 09:35:00,64.51,64.56,64.48,64.5,34134.0,57.6766,57.7213,57.6498,57.6677,34134.0
2015-11-18 09:40:00,64.51,64.67,64.4,64.65,54323.0,57.6766,57.8197,57.5783,57.8018,54323.0
2015-11-18 09:45:00,64.66,64.69,64.59,64.59,29113.0,57.8107,57.8375,57.7481,57.7481,29113.0
2015-11-18 09:50:00,64.59,64.64,64.45,64.47,26091.0,57.7481,57.7928,57.623,57.6408,26091.0
2015-11-18 09:55:00,64.45,64.51,64.29,64.29,20154.0,57.623,57.6766,57.4799,57.4799,20154.0
2015-11-18 10:00:00,64.29,64.37,64.29,64.3,31379.0,57.4799,57.5514,57.4799,57.4889,31379.0
2015-11-18 10:05:00,64.31,64.33,64.22,64.3,33161.0,57.4978,57.5157,57.4173,57.4889,33161.0
2015-11-18 10:10:00,64.29,64.29,64.13,64.13,23780.0,57.4799,57.4799,57.3369,57.3369,23780.0
2015-11-18 10:15:00,64.13,64.13,64.06,64.12,23352.0,57.3369,57.3369,57.2743,57.3279,23352.0
2015-11-18 10:20:00,64.11,64.13,64.05,64.08,78594.0,57.319,57.3369,57.2653,57.2922,78594.0
2015-11-18 10:25:00,64.07,64.18,64.0,64.06,48458.0,57.2832,57.3816,57.2206,57.2743,48458.0
2015-11-18 10:30:00,64.07,64.15,64.06,64.09,46316.0,57.2832,57.3547,57.2743,57.3011,46316.0
2015-11-18 10:35:00,64.08,64.08,63.88,63.95,64718.0,57.2922,57.2922,57.1133,57.1759,64718.0
2015-11-18 10:40:00,63.94,63.99,63.91,63.93,22133.0,57.167,57.2117,57.1402,57.158,22133.0
2015-11-18 10:45:00,63.94,63.98,63.87,63.98,36524.0,57.167,57.2027,57.1044,57.2027,36524.0
2015-11-18 10:50:00,64.0,64.07,63.95,63.96,58325.0,57.2206,57.2832,57.1759,57.1849,58325.0
2015-11-18 10:55:00,63.95,64.03,63.92,64.03,41546.0,57.1759,57.2475,57.1491,57.2475,41546.0
2015-11-18 11:00:00,64.03,64.11,63.99,64.11,27897.0,57.2475,57.319,57.2117,57.319,27897.0
2015-11-18 11:05:00,64.11,64.23,64.09,64.18,26068.0,57.319,57.4263,57.3011,57.3816,26068.0
2015-11-18 11:10:00,64.18,64.28,64.13,64.28,31784.0,57.3816,57.471,57.3369,57.471,31784.0
2015-11-18 11:15:00,64.29,64.35,64.26,64.26,17673.0,57.4799,57.5336,57.4531,57.4531,17673.0
2015-11-18 11:20:00,64.27,64.31,64.25,64.25,14263.0,57.462,57.4978,57.4441,57.4441,14263.0
2015-11-18 11:25:00,64.26,64.31,64.24,64.29,20405.0,57.4531,57.4978,57.4352,57.4799,20405.0
2015-11-18 11:30:00,64.3,64.31,64.25,64.27,13434.0,57.4889,57.4978,57.4441,57.462,13434.0
2015-11-18 11:35:00,64.28,64.31,64.27,64.29,19034.0,57.471,57.4978,57.462,57.4799,19034.0
2015-11-18 11:40:00,64.3,64.33,64.21,64.21,31092.0,57.4889,57.5157,57.4084,57.4084,31092.0
2015-11-18 11:45:00,64.22,64.3,64.22,64.29,12807.0,57.4173,57.4889,57.4173,57.4799,12807.0
2015-11-18 11:50:00,64.29,64.39,64.29,64.37,16505.0,57.4799,57.5693,57.4799,57.5514,16505.0
2015-11-18 11:55:00,64.38,64.4,64.34,64.35,15299.0,57.5604,57.5783,57.5246,57.5336,15299.0
2015-11-18 12:00:00,64.34,64.36,64.29,64.33,17989.0,57.5246,57.5425,57.4799,57.5157,17989.0
2015-11-18 12:05:00,64.33,64.35,64.32,64.33,12662.0,57.5157,57.5336,57.5067,57.5157,12662.0
2015-11-18 12:10:00,64.34,64.35,64.33,64.34,14283.0,57.5246,57.5336,57.5157,57.5246,14283.0
2015-11-18 12:15:00,64.34,64.35,64.31,64.34,40325.0,57.5246,57.5336,57.4978,57.5246,40325.0
2015-11-18 12:20:00,64.35,64.37,64.31,64.35,22175.0,57.5336,57.5514,57.4978,57.5336,22175.0
2015-11-18 12:25:00,64.37,64.4,64.33,64.38,8237.0,57.5514,57.5783,57.5157,57.5604,8237.0
2015-11-18 12:30:00,64.4,64.44,64.38,64.44,14956.0,57.5783,57.614,57.5604,57.614,14956.0
2015-11-18 12:35:00,64.45,64.53,64.43,64.51,8878.0,57.623,57.6945,57.6051,57.6766,8878.0
2015-11-18 12:40:00,64.51,64.54,64.44,64.44,10244.0,57.6766,57.7034,57.614,57.614,10244.0
2015-11-18 12:45:00,64.46,64.51,64.45,64.5,5310.0,57.6319,57.6766,57.623,57.6677,5310.0
2015-11-18 12:50:00,64.52,64.63,64.52,64.63,8926.0,57.6855,57.7839,57.6855,57.7839,8926.0
2015-11-18 12:55:00,64.63,64.68,64.62,64.65,10624.0,57.7839,57.8286,57.775,57.8018,10624.0
2015-11-18 13:00:00,64.64,64.67,64.64,64.65,6193.0,57.7928,57.8197,57.7928,57.8018,6193.0
2015-11-18 13:05:00,64.65,64.75,64.64,64.74,21784.0,57.8018,57.8912,57.7928,57.8822,21784.0
2015-11-18 13:10:00,64.73,64.74,64.69,64.71,16262.0,57.8733,57.8822,57.8375,57.8554,16262.0
2015-11-18 13:15:00,64.71,64.74,64.62,64.66,16445.0,57.8554,57.8822,57.775,57.8107,16445.0
2015-11-18 13:20:00,64.67,64.74,64.66,64.74,10332.0,57.8197,57.8822,57.8107,57.8822,10332.0
2015-11-18 13:25:00,64.74,64.74,64.63,64.65,24261.0,57.8822,57.8822,57.7839,57.8018,24261.0
2015-11-18 13:30:00,64.66,64.71,64.65,64.66,7547.0,57.8107,57.8554,57.8018,57.8107,7547.0
2015-11-18 13:35:00,64.66,64.66,64.56,64.56,31269.0,57.8107,57.8107,57.7213,57.7213,31269.0
2015-11-18 13:40:00,64.57,64.6,64.54,64.59,9454.0,57.7303,57.7571,57.7034,57.7481,9454.0
2015-11-18 13:45:00,64.59,64.6,64.5,64.51,16637.0,57.7481,57.7571,57.6677,57.6766,16637.0
2015-11-18 13:50:00,64.5,64.54,64.48,64.54,13894.0,57.6677,57.7034,57.6498,57.7034,13894.0
2015-11-18 13:55:00,64.55,64.63,64.55,64.6,21522.0,57.7124,57.7839,57.7124,57.7571,21522.0
2015-11-18 14:00:00,64.59,64.72,64.55,64.61,36145.0,57.7481,57.8644,57.7124,57.766,36145.0
2015-11-18 14:05:00,64.63,64.83,64.63,64.8,21713.0,57.7839,57.9627,57.7839,57.9359,21713.0
2015-11-18 14:10:00,64.8,64.99,64.79,64.93,34780.0,57.9359,58.1058,57.9269,58.0521,34780.0
2015-11-18 14:15:00,64.91,64.91,64.79,64.79,17044.0,58.0342,58.0342,57.9269,57.9269,17044.0
2015-11-18 14:20:00,64.78,64.87,64.77,64.86,15483.0,57.918,57.9985,57.9091,57.9895,15483.0
2015-11-18 14:25:00,64.87,64.88,64.78,64.84,15234.0,57.9985,58.0074,57.918,57.9717,15234.0
2015-11-18 14:30:00,64.84,64.84,64.7,64.75,17875.0,57.9717,57.9717,57.8465,57.8912,17875.0
2015-11-18 14:35:00,64.76,64.84,64.72,64.84,15144.0,57.9001,57.9717,57.8644,57.9717,15144.0
2015-11-18 14:40:00,64.84,64.96,64.83,64.94,22697.0,57.9717,58.0789,57.9627,58.0611,22697.0
2015-11-18 14:45:00,64.95,64.98,64.91,64.92,25380.0,58.07,58.0968,58.0342,58.0432,25380.0
2015-11-18 14:50:00,64.92,65.01,64.86,65.01,20954.0,58.0432,58.1236,57.9895,58.1236,20954.0
2015-11-18 14:55:00,65.01,65.1,64.99,65.1,40385.0,58.1236,58.2041,58.1058,58.2041,40385.0
2015-11-18 15:00:00,65.1,65.11,65.02,65.03,33599.0,58.2041,58.213,58.1326,58.1415,33599.0
2015-11-18 15:05:00,65.03,65.09,65.0,65.01,23587.0,58.1415,58.1952,58.1147,58.1236,23587.0
2015-11-18 15:10:00,65.01,65.1,64.99,65.1,24490.0,58.1236,58.2041,58.1058,58.2041,24490.0
2015-11-18 15:15:00,65.11,65.2,65.1,65.13,35261.0,58.213,58.2935,58.2041,58.2309,35261.0
2015-11-18 15:20:00,65.12,65.14,65.1,65.13,27174.0,58.222,58.2399,58.2041,58.2309,27174.0
2015-11-18 15:25:00,65.13,65.17,65.11,65.13,29994.0,58.2309,58.2667,58.213,58.2309,29994.0
2015-11-18 15:30:00,65.13,65.2,65.11,65.2,39251.0,58.2309,58.2935,58.213,58.2935,39251.0
2015-11-18 15:35:00,65.2,65.25,65.18,65.2,49054.0,58.2935,58.3382,58.2756,58.2935,49054.0
2015-11-18 15:40:00,65.19,65.25,65.17,65.17,77350.0,58.2846,58.3382,58.2667,58.2667,77350.0
2015-11-18 15:45:00,65.17,65.29,65.15,65.27,63261.0,58.2667,58.374,58.2488,58.3561,63261.0
2015-11-18 15:50:00,65.28,65.36,65.24,65.34,86372.0,58.365,58.4366,58.3293,58.4187,86372.0
2015-11-18 15:55:00,65.34,65.35,65.21,65.26,201000.0,58.4187,58.4276,58.3025,58.3472,201000.0
2015-11-19 09:30:00,65.33,65.46,65.2,65.26,89235.0,58.4097,58.526,58.2935,58.3472,89235.0
2015-11-19 09:35:00,65.25,65.28,65.0,65.0,41763.0,58.3382,58.365,58.1147,58.1147,41763.0
2015-11-19 09:40:00,65.0,65.17,64.99,65.07,62137.0,58.1147,58.2667,58.1058,58.1773,62137.0
2015-11-19 09:45:00,65.06,65.09,64.99,65.05,48649.0,58.1683,58.1952,58.1058,58.1594,48649.0
2015-11-19 09:50:00,65.05,65.09,64.94,65.06,36752.0,58.1594,58.1952,58.0611,58.1683,36752.0
2015-11-19 09:55:00,65.07,65.18,64.91,65.18,150062.0,58.1773,58.2756,58.0342,58.2756,150062.0
2015-11-19 10:00:00,65.18,65.39,65.18,65.37,33594.0,58.2756,58.4634,58.2756,58.4455,33594.0
2015-11-19 10:05:00,65.39,65.47,65.29,65.47,25232.0,58.4634,58.5349,58.374,58.5349,25232.0
2015-11-19 10:10:00,65.47,65.47,65.3,65.3,28509.0,58.5349,58.5349,58.3829,58.3829,28509.0
2015-11-19 10:15:00,65.3,65.35,65.24,65.29,35655.0,58.3829,58.4276,58.3293,58.374,35655.0
2015-11-19 10:20:00,65.3,65.33,65.2,65.28,44266.0,58.3829,58.4097,58.2935,58.365,44266.0
2015-11-19 10:25:00,65.27,65.31,65.19,65.26,22497.0,58.3561,58.3919,58.2846,58.3472,22497.0
2015-11-19 10:30:00,65.27,65.36,65.24,65.25,21639.0,58.3561,58.4366,58.3293,58.3382,21639.0
2015-11-19 10:35:00,65.25,65.33,65.19,65.33,24931.0,58.3382,58.4097,58.2846,58.4097,24931.0
2015-11-19 10:40:00,65.32,65.36,65.28,65.29,17988.0,58.4008,58.4366,58.365,58.374,17988.0
2015-11-19 10:45:00,65.31,65.36,65.28,65.35,27626.0,58.3919,58.4366,58.365,58.4276,27626.0
2015-11-19 10:50:00,65.34,65.36,65.28,65.28,19392.0,58.4187,58.4366,58.365,58.365,19392.0
2015-11-19 10:55:00,65.28,65.36,65.17,65.36,20912.0,58.365,58.4366,58.2667,58.4366,20912.0
2015-11-19 11:00:00,65.36,65.44,65.35,65.42,20085.0,58.4366,58.5081,58.4276,58.4902,20085.0
2015-11-19 11:05:00,65.43,65.5,65.43,65.48,14884.0,58.4992,58.5617,58.4992,58.5439,14884.0
2015-11-19 11:10:00,65.49,65.54,65.48,65.54,61253.0,58.5528,58.5975,58.5439,58.5975,61253.0
2015-11-19 11:15:00,65.55,65.57,65.48,65.57,16129.0,58.6064,58.6243,58.5439,58.6243,16129.0
2015-11-19 11:20:00,65.57,65.58,65.5,65.54,26008.0,58.6243,58.6333,58.5617,58.5975,26008.0
2015-11-19 11:25:00,65.53,65.54,65.5,65.51,26245.0,58.5886,58.5975,58.5617,58.5707,26245.0
2015-11-19 11:30:00,65.5,65.57,65.5,65.53,22751.0,58.5617,58.6243,58.5617,58.5886,22751.0
2015-11-19 11:35:00,65.52,65.52,65.44,65.47,11288.0,58.5796,58.5796,58.5081,58.5349,11288.0
2015-11-19 11:40:00,65.46,65.49,65.44,65.48,10763.0,58.526,58.5528,58.5081,58.5439,10763.0
2015-11-19 11:45:00,65.48,65.48,65.37,65.37,15833.0,58.5439,58.5439,58.4455,58.4455,15833.0
2015-11-19 11:50:00,65.38,65.38,65.31,65.34,29439.0,58.4544,58.4544,58.3919,58.4187,29439.0
2015-11-19 11:55:00,65.33,65.42,65.3,65.42,12865.0,58.4097,58.4902,58.3829,58.4902,12865.0
2015-11-19 12:00:00,65.42,65.43,65.39,65.42,13280.0,58.4902,58.4992,58.4634,58.4902,13280.0
2015-11-19 12:05:00,65.42,65.5,65.41,65.47,15658.0,58.4902,58.5617,58.4813,58.5349,15658.0
2015-11-19 12:10:00,65.46,65.53,65.45,65.49,14063.0,58.526,58.5886,58.517,58.5528,14063.0
2015-11-19 12:15:00,65.49,65.5,65.43,65.49,21916.0,58.5528,58.5617,58.4992,58.5528,21916.0
2015-11-19 12:20:00,65.5,65.5,65.45,65.45,10403.0,58.5617,58.5617,58.517,58.517,10403.0
2015-11-19 12:25:00,65.45,65.5,65.44,65.5,11370.0,58.517,58.5617,58.5081,58.5617,11370.0
2015-11-19 12:30:00,65.5,65.53,65.45,65.45,11128.0,58.5617,58.5886,58.517,58.517,11128.0
2015-11-19 12:35:00,65.45,65.48,65.4,65.42,13496.0,58.517,58.5439,58.4723,58.4902,13496.0
2015-11-19 12:40:00,65.41,65.45,65.41,65.42,10904.0,58.4813,58.517,58.4813,58.4902,10904.0
2015-11-19 12:45:00,65.42,65.48,65.42,65.42,11779.0,58.4902,58.5439,58.4902,58.4902,11779.0
2015-11-19 12:50:00,65.42,65.49,65.41,65.47,10318.0,58.4902,58.5528,58.4813,58.5349,10318.0
2015-11-19 12:55:00,65.46,65.5,65.41,65.48,14422.0,58.526,58.5617,58.4813,58.5439,14422.0
2015-11-19 13:00:00,65.48,65.5,65.45,65.46,8836.0,58.5439,58.5617,58.517,58.526,8836.0
2015-11-19 13:05:00,65.45,65.56,65.45,65.54,23525.0,58.517,58.6154,58.517,58.5975,23525.0
2015-11-19 13:10:00,65.55,65.55,65.49,65.53,10104.0,58.6064,58.6064,58.5528,58.5886,10104.0
2015-11-19 13:15:00,65.54,65.54,65.44,65.44,19165.0,58.5975,58.5975,58.5081,58.5081,19165.0
2015-11-19 13:20:00,65.44,65.44,65.37,65.41,14648.0,58.5081,58.5081,58.4455,58.4813,14648.0
2015-11-19 13:25:00,65.4,65.44,65.4,65.43,14701.0,58.4723,58.5081,58.4723,58.4992,14701.0
2015-11-19 13:30:00,65.43,65.48,65.41,65.47,19331.0,58.4992,58.5439,58.4813,58.5349,19331.0
2015-11-19 13:35:00,65.47,65.48,65.4,65.42,25933.0,58.5349,58.5439,58.4723,58.4902,25933.0
2015-11-19 13:40:00,65.42,65.45,65.38,65.43,77228.0,58.4902,58.517,58.4544,58.4992,77228.0
2015-11-19 13:45:00,65.42,65.49,65.41,65.44,18818.0,58.4902,58.5528,58.4813,58.5081,18818.0
2015-11-19 13:50:00,65.45,65.45,65.32,65.33,19211.0,58.517,58.517,58.4008,58.4097,19211.0
2015-11-19 13:55:00,65.32,65.35,65.31,65.32,14098.0,58.4008,58.4276,58.3919,58.4008,14098.0
2015-11-19 14:00:00,65.32,65.33,65.23,65.25,26294.0,58.4008,58.4097,58.3203,58.3382,26294.0
2015-11-19 14:05:00,65.25,65.27,65.19,65.21,24172.0,58.3382,58.3561,58.2846,58.3025,24172.0
2015-11-19 14:10:00,65.2,65.21,65.15,65.19,21941.0,58.2935,58.3025,58.2488,58.2846,21941.0
2015-11-19 14:15:00,65.18,65.29,65.18,65.22,22579.0,58.2756,58.374,58.2756,58.3114,22579.0
2015-11-19 14:20:00,65.21,65.21,65.14,65.15,21556.0,58.3025,58.3025,58.2399,58.2488,21556.0
2015-11-19 14:25:00,65.16,65.16,65.1,65.13,26680.0,58.2578,58.2578,58.2041,58.2309,26680.0
2015-11-19 14:30:00,65.13,65.23,65.12,65.17,40800.0,58.2309,58.3203,58.222,58.2667,40800.0
2015-11-19 14:35:00,65.18,65.18,65.07,65.12,27348.0,58.2756,58.2756,58.1773,58.222,27348.0
2015-11-19 14:40:00,65.12,65.16,65.1,65.11,25033.0,58.222,58.2578,58.2041,58.213,25033.0
2015-11-19 14:45:00,65.1,65.12,65.05,65.09,38558.0,58.2041,58.222,58.1594,58.1952,38558.0
2015-11-19 14:50:00,65.08,65.19,65.07,65.16,22721.0,58.1862,58.2846,58.1773,58.2578,22721.0
2015-11-19 14:55:00,65.15,65.18,65.13,65.13,24974.0,58.2488,58.2756,58.2309,58.2309,24974.0
2015-11-19 15:00:00,65.13,65.16,65.11,65.14,21389.0,58.2309,58.2578,58.213,58.2399,21389.0
2015-11-19 15:05:00,65.14,65.14,65.03,65.06,37216.0,58.2399,58.2399,58.1415,58.1683,37216.0
2015-11-19 15:10:00,65.05,65.1,65.01,65.07,25358.0,58.1594,58.2041,58.1236,58.1773,25358.0
2015-11-19 15:15:00,65.07,65.1,65.04,65.09,26826.0,58.1773,58.2041,58.1505,58.1952,26826.0
2015-11-19 15:20:00,65.08,65.15,65.06,65.14,35559.0,58.1862,58.2488,58.1683,58.2399,35559.0
2015-11-19 15:25:00,65.15,65.24,65.14,65.23,44925.0,58.2488,58.3293,58.2399,58.3203,44925.0
2015-11-19 15:30:00,65.22,65.25,65.19,65.2,49351.0,58.3114,58.3382,58.2846,58.2935,49351.0
2015-11-19 15:35:00,65.2,65.24,65.19,65.22,55668.0,58.2935,58.3293,58.2846,58.3114,55668.0
2015-11-19 15:40:00,65.22,65.24,65.19,65.2,41844.0,58.3114,58.3293,58.2846,58.2935,41844.0
2015-11-19 15:45:00,65.21,65.25,65.18,65.19,46434.0,58.3025,58.3382,58.2756,58.2846,46434.0
2015-11-19 15:50:00,65.19,65.3,65.18,65.3,108944.0,58.2846,58.3829,58.2756,58.3829,108944.0
2015-11-19 15:55:00,65.3,65.32,65.23,65.23,237942.0,58.3829,58.4008,58.3203,58.3203,237942.0
2015-11-20 09:30:00,65.79,65.86,65.25,65.51,246435.0,58.821,58.8836,58.3382,58.5707,246435.0
2015-11-20 09:35:00,65.49,65.71,65.42,65.7,26312.0,58.5528,58.7495,58.4902,58.7406,26312.0
2015-11-20 09:40:00,65.7,65.83,65.69,65.73,35826.0,58.7406,58.8568,58.7316,58.7674,35826.0
2015-11-20 09:45:00,65.72,65.76,65.66,65.67,19772.0,58.7584,58.7942,58.7048,58.7137,19772.0
2015-11-20 09:50:00,65.67,65.72,65.64,65.64,27820.0,58.7137,58.7584,58.6869,58.6869,27820.0
2015-11-20 09:55:00,65.63,65.72,65.62,65.63,31943.0,58.678,58.7584,58.669,58.678,31943.0
2015-11-20 10:00:00,65.65,65.73,65.64,65.71,26215.0,58.6958,58.7674,58.6869,58.7495,26215.0
2015-11-20 10:05:00,65.72,65.81,65.69,65.8,33376.0,58.7584,58.8389,58.7316,58.83,33376.0
2015-11-20 10:10:00,65.79,65.91,65.76,65.88,25904.0,58.821,58.9283,58.7942,58.9015,25904.0
2015-11-20 10:15:00,65.88,65.88,65.8,65.84,22719.0,58.9015,58.9015,58.83,58.8657,22719.0
2015-11-20 10:20:00,65.84,65.85,65.68,65.73,27426.0,58.8657,58.8747,58.7227,58.7674,27426.0
2015-11-20 10:25:00,65.72,65.77,65.7,65.73,27207.0,58.7584,58.8031,58.7406,58.7674,27207.0
2015-11-20 10:30:00,65.74,65.81,65.72,65.72,32644.0,58.7763,58.8389,58.7584,58.7584,32644.0
2015-11-20 10:35:00,65.72,65.73,65.65,65.69,39152.0,58.7584,58.7674,58.6958,58.7316,39152.0
2015-11-20 10:40:00,65.68,65.68,65.55,65.55,42025.0,58.7227,58.7227,58.6064,58.6064,42025.0
2015-11-20 10:45:00,65.56,65.57,65.52,65.53,38860.0,58.6154,58.6243,58.5796,58.5886,38860.0
2015-11-20 10:50:00,65.54,65.57,65.52,65.52,35580.0,58.5975,58.6243,58.5796,58.5796,35580.0
2015-11-20 10:55:00,65.52,65.56,65.48,65.51,18514.0,58.5796,58.6154,58.5439,58.5707,18514.0
2015-11-20 11:00:00,65.49,65.54,65.48,65.54,34370.0,58.5528,58.5975,58.5439,58.5975,34370.0
2015-11-20 11:05:00,65.55,65.55,65.47,65.5,20837.0,58.6064,58.6064,58.5349,58.5617,20837.0
2015-11-20 11:10:00,65.49,65.54,65.45,65.47,20297.0,58.5528,58.5975,58.517,58.5349,20297.0
2015-11-20 11:15:00,65.47,65.47,65.36,65.42,41349.0,58.5349,58.5349,58.4366,58.4902,41349.0
2015-11-20 11:20:00,65.42,65.44,65.39,65.42,22313.0,58.4902,58.5081,58.4634,58.4902,22313.0
2015-11-20 11:25:00,65.42,65.43,65.39,65.39,28799.0,58.4902,58.4992,58.4634,58.4634,28799.0
2015-11-20 11:30:00,65.4,65.41,65.37,65.39,22642.0,58.4723,58.4813,58.4455,58.4634,22642.0
2015-11-20 11:35:00,65.39,65.42,65.34,65.37,21649.0,58.4634,58.4902,58.4187,58.4455,21649.0
2015-11-20 11:40:00,65.38,65.4,65.33,65.37,12107.0,58.4544,58.4723,58.4097,58.4455,12107.0
2015-11-20 11:45:00,65.37,65.41,65.34,65.37,7891.0,58.4455,58.4813,58.4187,58.4455,7891.0
2015-11-20 11:50:00,65.39,65.39,65.32,65.34,17774.0,58.4634,58.4634,58.4008,58.4187,17774.0
2015-11-20 11:55:00,65.35,65.35,65.28,65.3,14035.0,58.4276,58.4276,58.365,58.3829,14035.0
2015-11-20 12:00:00,65.3,65.3,65.22,65.26,12764.0,58.3829,58.3829,58.3114,58.3472,12764.0
2015-11-20 12:05:00,65.27,65.37,65.26,65.37,13337.0,58.3561,58.4455,58.3472,58.4455,13337.0
2015-11-20 12:10:00,65.38,65.38,65.28,65.28,10025.0,58.4544,58.4544,58.365,58.365,10025.0
2015-11-20 12:15:00,65.28,65.34,65.27,65.33,12545.0,58.365,58.4187,58.3561,58.4097,12545.0
2015-11-20 12:20:00,65.33,65.33,65.24,65.24,16048.0,58.4097,58.4097,58.3293,58.3293,16048.0
2015-11-20 12:25:00,65.24,65.35,65.24,65.31,13087.0,58.3293,58.4276,58.3293,58.3919,13087.0
2015-11-20 12:30:00,65.32,65.38,65.31,65.36,9927.0,58.4008,58.4544,58.3919,58.4366,9927.0
2015-11-20 12:35:00,65.37,65.38,65.29,65.3,33794.0,58.4455,58.4544,58.374,58.3829,33794.0
2015-11-20 12:40:00,65.3,65.38,65.29,65.38,9138.0,58.3829,58.4544,58.374,58.4544,9138.0
2015-11-20 12:45:00,65.39,65.4,65.35,65.36,14312.0,58.4634,58.4723,58.4276,58.4366,14312.0
2015-11-20 12:50:00,65.37,65.37,65.32,65.33,6706.0,58.4455,58.4455,58.4008,58.4097,6706.0
2015-11-20 12:55:00,65.32,65.36,65.31,65.33,29390.0,58.4008,58.4366,58.3919,58.4097,29390.0
2015-11-20 13:00:00,65.34,65.39,65.34,65.37,11082.0,58.4187,58.4634,58.4187,58.4455,11082.0
2015-11-20 13:05:00,65.38,65.38,65.29,65.31,28574.0,58.4544,58.4544,58.374,58.3919,28574.0
2015-11-20 13:10:00,65.32,65.32,65.21,65.21,16168.0,58.4008,58.4008,58.3025,58.3025,16168.0
2015-11-20 13:15:00,65.22,65.24,65.18,65.2,7728.0,58.3114,58.3293,58.2756,58.2935,7728.0
2015-11-20 13:20:00,65.21,65.23,65.15,65.2,19596.0,58.3025,58.3203,58.2488,58.2935,19596.0
2015-11-20 13:25:00,65.19,65.19,65.15,65.16,24660.0,58.2846,58.2846,58.2488,58.2578,24660.0
2015-11-20 13:30:00,65.19,65.19,65.14,65.16,10867.0,58.2846,58.2846,58.2399,58.2578,10867.0
2015-11-20 13:35:00,65.15,65.16,65.12,65.15,11886.0,58.2488,58.2578,58.222,58.2488,11886.0
2015-11-20 13:40:00,65.14,65.15,65.07,65.09,24637.0,58.2399,58.2488,58.1773,58.1952,24637.0
2015-11-20 13:45:00,65.1,65.15,65.09,65.15,16376.0,58.2041,58.2488,58.1952,58.2488,16376.0
2015-11-20 13:50:00,65.14,65.15,65.11,65.13,11506.0,58.2399,58.2488,58.213,58.2309,11506.0
2015-11-20 13:55:00,65.13,65.15,65.13,65.14,8332.0,58.2309,58.2488,58.2309,58.2399,8332.0
2015-11-20 14:00:00,65.14,65.16,65.12,65.16,15847.0,58.2399,58.2578,58.222,58.2578,15847.0
2015-11-20 14:05:00,65.16,65.2,65.16,65.19,14097.0,58.2578,58.2935,58.2578,58.2846,14097.0
2015-11-20 14:10:00,65.19,65.19,65.18,65.19,12394.0,58.2846,58.2846,58.2756,58.2846,12394.0
2015-11-20 14:15:00,65.19,65.27,65.18,65.27,11417.0,58.2846,58.3561,58.2756,58.3561,11417.0
2015-11-20 14:20:00,65.28,65.28,65.2,65.21,14885.0,58.365,58.365,58.2935,58.3025,14885.0
2015-11-20 14:25:00,65.21,65.21,65.19,65.2,6524.0,58.3025,58.3025,58.2846,58.2935,6524.0
2015-11-20 14:30:00,65.19,65.22,65.16,65.21,11279.0,58.2846,58.3114,58.2578,58.3025,11279.0
2015-11-20 14:35:00,65.21,65.26,65.19,65.21,17102.0,58.3025,58.3472,58.2846,58.3025,17102.0
2015-11-20 14:40:00,65.21,65.21,65.15,65.21,20595.0,58.3025,58.3025,58.2488,58.3025,20595.0
2015-11-20 14:45:00,65.21,65.26,65.18,65.26,21512.0,58.3025,58.3472,58.2756,58.3472,21512.0
2015-11-20 14:50:00,65.26,65.33,65.26,65.32,20856.0,58.3472,58.4097,58.3472,58.4008,20856.0
2015-11-20 14:55:00,65.31,65.32,65.15,65.18,18129.0,58.3919,58.4008,58.2488,58.2756,18129.0
2015-11-20 15:00:00,65.19,65.21,65.12,65.13,17618.0,58.2846,58.3025,58.222,58.2309,17618.0
2015-11-20 15:05:00,65.14,65.16,65.09,65.12,30419.0,58.2399,58.2578,58.1952,58.222,30419.0
2015-11-20 15:10:00,65.13,65.18,65.11,65.18,18889.0,58.2309,58.2756,58.213,58.2756,18889.0
2015-11-20 15:15:00,65.19,65.21,65.16,65.2,17218.0,58.2846,58.3025,58.2578,58.2935,17218.0
2015-11-20 15:20:00,65.19,65.21,65.18,65.2,84469.0,58.2846,58.3025,58.2756,58.2935,84469.0
2015-11-20 15:25:00,65.21,65.22,65.19,65.2,90623.0,58.3025,58.3114,58.2846,58.2935,90623.0
2015-11-20 15:30:00,65.2,65.21,65.13,65.17,63106.0,58.2935,58.3025,58.2309,58.2667,63106.0
2015-11-20 15:35:00,65.17,65.17,65.11,65.15,41978.0,58.2667,58.2667,58.213,58.2488,41978.0
2015-11-20 15:40:00,65.15,65.17,65.11,65.13,61302.0,58.2488,58.2667,58.213,58.2309,61302.0
2015-11-20 15:45:00,65.13,65.18,65.1,65.12,206676.0,58.2309,58.2756,58.2041,58.222,206676.0
2015-11-20 15:50:00,65.13,65.15,65.08,65.08,102731.0,58.2309,58.2488,58.1862,58.1862,102731.0
2015-11-20 15:55:00,65.08,65.13,65.04,65.13,370898.0,58.1862,58.2309,58.1505,58.2309,370898.0
2015-11-23 09:30:00,64.99,65.09,64.85,64.98,91330.0,58.1058,58.1952,57.9806,58.0968,91330.0
2015-11-23 09:35:00,64.97,65.01,64.58,64.59,77451.0,58.0879,58.1236,57.7392,57.7481,77451.0
2015-11-23 09:40:00,64.62,64.77,64.6,64.77,47806.0,57.775,57.9091,57.7571,57.9091,47806.0
2015-11-23 09:45:00,64.75,64.76,64.6,64.61,49556.0,57.8912,57.9001,57.7571,57.766,49556.0
2015-11-23 09:50:00,64.61,64.62,64.45,64.52,34317.0,57.766,57.775,57.623,57.6855,34317.0
2015-11-23 09:55:00,64.53,64.63,64.51,64.58,34207.0,57.6945,57.7839,57.6766,57.7392,34207.0
2015-11-23 10:00:00,64.59,64.65,64.45,64.46,48039.0,57.7481,57.8018,57.623,57.6319,48039.0
2015-11-23 10:05:00,64.46,64.5,64.38,64.47,41336.0,57.6319,57.6677,57.5604,57.6408,41336.0
2015-11-23 10:10:00,64.46,64.51,64.38,64.48,45189.0,57.6319,57.6766,57.5604,57.6498,45189.0
2015-11-23 10:15:00,64.47,64.62,64.46,64.62,31409.0,57.6408,57.775,57.6319,57.775,31409.0
2015-11-23 10:20:00,64.64,64.67,64.49,64.53,24358.0,57.7928,57.8197,57.6587,57.6945,24358.0
2015-11-23 10:25:00,64.54,64.56,64.44,64.46,22128.0,57.7034,57.7213,57.614,57.6319,22128.0
2015-11-23 10:30:00,64.47,64.5,64.41,64.44,20505.0,57.6408,57.6677,57.5872,57.614,20505.0
2015-11-23 10:35:00,64.45,64.48,64.4,64.43,17529.0,57.623,57.6498,57.5783,57.6051,17529.0
2015-11-23 10:40:00,64.43,64.54,64.43,64.52,22048.0,57.6051,57.7034,57.6051,57.6855,22048.0
2015-11-23 10:45:00,64.52,64.66,64.49,64.66,14987.0,57.6855,57.8107,57.6587,57.8107,14987.0
2015-11-23 10:50:00,64.66,64.71,64.56,64.56,16385.0,57.8107,57.8554,57.7213,57.7213,16385.0
2015-11-23 10:55:00,64.55,64.63,64.52,64.63,32953.0,57.7124,57.7839,57.6855,57.7839,32953.0
2015-11-23 11:00:00,64.63,64.63,64.49,64.56,26455.0,57.7839,57.7839,57.6587,57.7213,26455.0
2015-11-23 11:05:00,64.56,64.58,64.48,64.5,33722.0,57.7213,57.7392,57.6498,57.6677,33722.0
2015-11-23 11:10:00,64.5,64.53,64.41,64.43,18353.0,57.6677,57.6945,57.5872,57.6051,18353.0
2015-11-23 11:15:00,64.44,64.51,64.44,64.51,11955.0,57.614,57.6766,57.614,57.6766,11955.0
2015-11-23 11:20:00,64.51,64.51,64.45,64.47,32275.0,57.6766,57.6766,57.623,57.6408,32275.0
2015-11-23 11:25:00,64.46,64.46,64.37,64.42,43950.0,57.6319,57.6319,57.5514,57.5961,43950.0
2015-11-23 11:30:00,64.42,64.5,64.38,64.39,21954.0,57.5961,57.6677,57.5604,57.5693,21954.0
2015-11-23 11:35:00,64.4,64.45,64.38,64.38,15510.0,57.5783,57.623,57.5604,57.5604,15510.0
2015-11-23 11:40:00,64.37,64.5,64.37,64.48,11605.0,57.5514,57.6677,57.5514,57.6498,11605.0
2015-11-23 11:45:00,64.47,64.47,64.39,64.42,10346.0,57.6408,57.6408,57.5693,57.5961,10346.0
2015-11-23 11:50:00,64.42,64.54,64.41,64.53,25840.0,57.5961,57.7034,57.5872,57.6945,25840.0
2015-11-23 11:55:00,64.54,64.59,64.54,64.59,12515.0,57.7034,57.7481,57.7034,57.7481,12515.0
2015-11-23 12:00:00,64.59,64.59,64.43,64.43,45740.0,57.7481,57.7481,57.6051,57.6051,45740.0
2015-11-23 12:05:00,64.43,64.45,64.4,64.42,7955.0,57.6051,57.623,57.5783,57.5961,7955.0
2015-11-23 12:10:00,64.42,64.54,64.42,64.54,11914.0,57.5961,57.7034,57.5961,57.7034,11914.0
2015-11-23 12:15:00,64.55,64.56,64.48,64.52,14312.0,57.7124,57.7213,57.6498,57.6855,14312.0
2015-11-23 12:20:00,64.51,64.55,64.5,64.54,9535.0,57.6766,57.7124,57.6677,57.7034,9535.0
2015-11-23 12:25:00,64.54,64.64,64.54,64.63,6978.0,57.7034,57.7928,57.7034,57.7839,6978.0
2015-11-23 12:30:00,64.62,64.62,64.56,64.56,15286.0,57.775,57.775,57.7213,57.7213,15286.0
2015-11-23 12:35:00,64.58,64.62,64.58,64.59,9432.0,57.7392,57.775,57.7392,57.7481,9432.0
2015-11-23 12:40:00,64.59,64.63,64.58,64.63,15739.0,57.7481,57.7839,57.7392,57.7839,15739.0
2015-11-23 12:45:00,64.64,64.64,64.57,64.63,29931.0,57.7928,57.7928,57.7303,57.7839,29931.0
2015-11-23 12:50:00,64.63,64.64,64.56,64.59,29312.0,57.7839,57.7928,57.7213,57.7481,29312.0
2015-11-23 12:55:00,64.59,64.6,64.52,64.55,16180.0,57.7481,57.7571,57.6855,57.7124,16180.0
2015-11-23 13:00:00,64.55,64.61,64.51,64.56,45412.0,57.7124,57.766,57.6766,57.7213,45412.0
2015-11-23 13:05:00,64.57,64.65,64.57,64.62,21121.0,57.7303,57.8018,57.7303,57.775,21121.0
2015-11-23 13:10:00,64.64,64.64,64.56,64.58,8073.0,57.7928,57.7928,57.7213,57.7392,8073.0
2015-11-23 13:15:00,64.58,64.61,64.53,64.57,20361.0,57.7392,57.766,57.6945,57.7303,20361.0
2015-11-23 13:20:00,64.58,64.58,64.51,64.51,28262.0,57.7392,57.7392,57.6766,57.6766,28262.0
2015-11-23 13:25:00,64.51,64.57,64.43,64.44,48222.0,57.6766,57.7303,57.6051,57.614,48222.0
2015-11-23 13:30:00,64.45,64.46,64.37,64.41,26372.0,57.623,57.6319,57.5514,57.5872,26372.0
2015-11-23 13:35:00,64.41,64.47,64.41,64.43,19432.0,57.5872,57.6408,57.5872,57.6051,19432.0
2015-11-23 13:40:00,64.44,64.45,64.33,64.41,55621.0,57.614,57.623,57.5157,57.5872,55621.0
2015-11-23 13:45:00,64.4,64.42,64.29,64.31,54249.0,57.5783,57.5961,57.4799,57.4978,54249.0
2015-11-23 13:50:00,64.32,64.44,64.32,64.43,16005.0,57.5067,57.614,57.5067,57.6051,16005.0
2015-11-23 13:55:00,64.42,64.45,64.34,64.34,15010.0,57.5961,57.623,57.5246,57.5246,15010.0
2015-11-23 14:00:00,64.33,64.36,64.2,64.22,33153.0,57.5157,57.5425,57.3994,57.4173,33153.0
2015-11-23 14:05:00,64.24,64.3,64.22,64.25,13350.0,57.4352,57.4889,57.4173,57.4441,13350.0
2015-11-23 14:10:00,64.24,64.27,64.18,64.19,26805.0,57.4352,57.462,57.3816,57.3905,26805.0
2015-11-23 14:15:00,64.2,64.23,64.13,64.13,27506.0,57.3994,57.4263,57.3369,57.3369,27506.0
2015-11-23 14:20:00,64.12,64.16,64.07,64.09,34421.0,57.3279,57.3637,57.2832,57.3011,34421.0
2015-11-23 14:25:00,64.08,64.18,64.08,64.16,18153.0,57.2922,57.3816,57.2922,57.3637,18153.0
2015-11-23 14:30:00,64.16,64.19,64.11,64.15,85919.0,57.3637,57.3905,57.319,57.3547,85919.0
2015-11-23 14:35:00,64.13,64.13,64.0,64.04,41114.0,57.3369,57.3369,57.2206,57.2564,41114.0
2015-11-23 14:40:00,64.05,64.07,63.95,63.98,44040.0,57.2653,57.2832,57.1759,57.2027,44040.0
2015-11-23 14:45:00,63.99,64.02,63.96,63.99,33312.0,57.2117,57.2385,57.1849,57.2117,33312.0
2015-11-23 14:50:00,63.99,64.02,63.93,63.95,38392.0,57.2117,57.2385,57.158,57.1759,38392.0
2015-11-23 14:55:00,63.96,64.01,63.95,64.0,35088.0,57.1849,57.2296,57.1759,57.2206,35088.0
2015-11-23 15:00:00,64.0,64.01,63.95,63.99,41613.0,57.2206,57.2296,57.1759,57.2117,41613.0
2015-11-23 15:05:00,64.0,64.02,63.97,64.02,43178.0,57.2206,57.2385,57.1938,57.2385,43178.0
2015-11-23 15:10:00,64.01,64.07,64.0,64.03,88315.0,57.2296,57.2832,57.2206,57.2475,88315.0
2015-11-23 15:15:00,64.03,64.13,64.01,64.13,48262.0,57.2475,57.3369,57.2296,57.3369,48262.0
2015-11-23 15:20:00,64.13,64.17,64.11,64.15,35819.0,57.3369,57.3726,57.319,57.3547,35819.0
2015-11-23 15:25:00,64.16,64.23,64.16,64.16,41184.0,57.3637,57.4263,57.3637,57.3637,41184.0
2015-11-23 15:30:00,64.17,64.24,64.16,64.17,50035.0,57.3726,57.4352,57.3637,57.3726,50035.0
2015-11-23 15:35:00,64.17,64.18,64.06,64.06,74088.0,57.3726,57.3816,57.2743,57.2743,74088.0
2015-11-23 15:40:00,64.06,64.16,64.06,64.12,73177.0,57.2743,57.3637,57.2743,57.3279,73177.0
2015-11-23 15:45:00,64.12,64.24,64.12,64.22,62324.0,57.3279,57.4352,57.3279,57.4173,62324.0
2015-11-23 15:50:00,64.22,64.25,64.2,64.23,102988.0,57.4173,57.4441,57.3994,57.4263,102988.0
2015-11-23 15:55:00,64.23,64.25,64.18,64.24,142529.0,57.4263,57.4441,57.3816,57.4352,142529.0
2015-11-24 09:30:00,63.9,64.23,63.82,64.03,72724.0,57.1312,57.4263,57.0597,57.2475,72724.0
2015-11-24 09:35:00,64.05,64.17,63.99,64.17,19100.0,57.2653,57.3726,57.2117,57.3726,19100.0
2015-11-24 09:40:00,64.17,64.42,64.11,64.37,61694.0,57.3726,57.5961,57.319,57.5514,61694.0
2015-11-24 09:45:00,64.41,64.41,64.03,64.03,19923.0,57.5872,57.5872,57.2475,57.2475,19923.0
2015-11-24 09:50:00,64.02,64.2,64.02,64.18,31532.0,57.2385,57.3994,57.2385,57.3816,31532.0
2015-11-24 09:55:00,64.18,64.2,64.02,64.14,49742.0,57.3816,57.3994,57.2385,57.3458,49742.0
2015-11-24 10:00:00,64.12,64.18,64.0,64.15,35698.0,57.3279,57.3816,57.2206,57.3547,35698.0
2015-11-24 10:05:00,64.15,64.22,64.1,64.13,33295.0,57.3547,57.4173,57.31,57.3369,33295.0
2015-11-24 10:10:00,64.14,64.2,64.01,64.08,39906.0,57.3458,57.3994,57.2296,57.2922,39906.0
2015-11-24 10:15:00,64.08,64.1,64.0,64.05,29970.0,57.2922,57.31,57.2206,57.2653,29970.0
2015-11-24 10:20:00,64.05,64.07,63.99,64.02,31909.0,57.2653,57.2832,57.2117,57.2385,31909.0
2015-11-24 10:25:00,64.01,64.02,63.9,63.91,29601.0,57.2296,57.2385,57.1312,57.1402,29601.0
2015-11-24 10:30:00,63.91,63.93,63.83,63.84,39166.0,57.1402,57.158,57.0686,57.0776,39166.0
2015-11-24 10:35:00,63.83,63.87,63.77,63.8,59212.0,57.0686,57.1044,57.015,57.0418,59212.0
2015-11-24 10:40:00,63.8,63.88,63.78,63.78,38659.0,57.0418,57.1133,57.0239,57.0239,38659.0
2015-11-24 10:45:00,63.78,63.82,63.73,63.8,49469.0,57.0239,57.0597,56.9792,57.0418,49469.0
2015-11-24 10:50:00,63.8,63.87,63.79,63.85,47143.0,57.0418,57.1044,57.0329,57.0865,47143.0
2015-11-24 10:55:00,63.85,63.9,63.8,63.82,28065.0,57.0865,57.1312,57.0418,57.0597,28065.0
2015-11-24 11:00:00,63.82,63.83,63.69,63.79,32638.0,57.0597,57.0686,56.9435,57.0329,32638.0
2015-11-24 11:05:00,63.79,63.92,63.77,63.89,31692.0,57.0329,57.1491,57.015,57.1223,31692.0
2015-11-24 11:10:00,63.89,63.92,63.81,63.83,36092.0,57.1223,57.1491,57.0508,57.0686,36092.0
2015-11-24 11:15:00,63.84,63.87,63.8,63.86,21801.0,57.0776,57.1044,57.0418,57.0955,21801.0
2015-11-24 11:20:00,63.87,63.97,63.83,63.97,30870.0,57.1044,57.1938,57.0686,57.1938,30870.0
2015-11-24 11:25:00,63.97,64.08,63.97,64.05,27021.0,57.1938,57.2922,57.1938,57.2653,27021.0
2015-11-24 11:30:00,64.08,64.15,64.07,64.11,46758.0,57.2922,57.3547,57.2832,57.319,46758.0
2015-11-24 11:35:00,64.13,64.24,64.12,64.19,41205.0,57.3369,57.4352,57.3279,57.3905,41205.0
2015-11-24 11:40:00,64.19,64.19,64.05,64.06,21955.0,57.3905,57.3905,57.2653,57.2743,21955.0
2015-11-24 11:45:00,64.06,64.08,63.99,64.01,67536.0,57.2743,57.2922,57.2117,57.2296,67536.0
2015-11-24 11:50:00,64.02,64.23,64.02,64.2,21386.0,57.2385,57.4263,57.2385,57.3994,21386.0
2015-11-24 11:55:00,64.2,64.22,64.14,64.17,23570.0,57.3994,57.4173,57.3458,57.3726,23570.0
2015-11-24 12:00:00,64.18,64.3,64.17,64.25,33978.0,57.3816,57.4889,57.3726,57.4441,33978.0
2015-11-24 12:05:00,64.23,64.28,64.16,64.16,19179.0,57.4263,57.471,57.3637,57.3637,19179.0
2015-11-24 12:10:00,64.17,64.24,64.14,64.19,13865.0,57.3726,57.4352,57.3458,57.3905,13865.0
2015-11-24 12:15:00,64.19,64.21,64.12,64.17,25946.0,57.3905,57.4084,57.3279,57.3726,25946.0
2015-11-24 12:20:00,64.16,64.2,64.15,64.19,15774.0,57.3637,57.3994,57.3547,57.3905,15774.0
2015-11-24 12:25:00,64.18,64.29,64.18,64.28,20709.0,57.3816,57.4799,57.3816,57.471,20709.0
2015-11-24 12:30:00,64.28,64.31,64.24,64.25,15349.0,57.471,57.4978,57.4352,57.4441,15349.0
2015-11-24 12:35:00,64.26,64.32,64.25,64.3,36672.0,57.4531,57.5067,57.4441,57.4889,36672.0
2015-11-24 12:40:00,64.3,64.36,64.29,64.36,32342.0,57.4889,57.5425,57.4799,57.5425,32342.0
2015-11-24 12:45:00,64.36,64.36,64.31,64.32,31600.0,57.5425,57.5425,57.4978,57.5067,31600.0
2015-11-24 12:50:00,64.32,64.41,64.32,64.39,42037.0,57.5067,57.5872,57.5067,57.5693,42037.0
2015-11-24 12:55:00,64.39,64.43,64.36,64.4,34855.0,57.5693,57.6051,57.5425,57.5783,34855.0
2015-11-24 13:00:00,64.39,64.51,64.39,64.47,31695.0,57.5693,57.6766,57.5693,57.6408,31695.0
2015-11-24 13:05:00,64.47,64.54,64.47,64.52,19088.0,57.6408,57.7034,57.6408,57.6855,19088.0
2015-11-24 13:10:00,64.53,64.55,64.46,64.48,12933.0,57.6945,57.7124,57.6319,57.6498,12933.0
2015-11-24 13:15:00,64.48,64.51,64.44,64.49,30239.0,57.6498,57.6766,57.614,57.6587,30239.0
2015-11-24 13:20:00,64.49,64.63,64.49,64.6,34997.0,57.6587,57.7839,57.6587,57.7571,34997.0
2015-11-24 13:25:00,64.59,64.75,64.59,64.72,31095.0,57.7481,57.8912,57.7481,57.8644,31095.0
2015-11-24 13:30:00,64.72,64.75,64.68,64.7,22546.0,57.8644,57.8912,57.8286,57.8465,22546.0
2015-11-24 13:35:00,64.69,64.71,64.63,64.63,29093.0,57.8375,57.8554,57.7839,57.7839,29093.0
2015-11-24 13:40:00,64.63,64.64,64.56,64.63,90938.0,57.7839,57.7928,57.7213,57.7839,90938.0
2015-11-24 13:45:00,64.64,64.64,64.58,64.6,48590.0,57.7928,57.7928,57.7392,57.7571,48590.0
2015-11-24 13:50:00,64.6,64.62,64.53,64.53,41638.0,57.7571,57.775,57.6945,57.6945,41638.0
2015-11-24 13:55:00,64.52,64.55,64.49,64.55,34688.0,57.6855,57.7124,57.6587,57.7124,34688.0
2015-11-24 14:00:00,64.55,64.69,64.54,64.69,67771.0,57.7124,57.8375,57.7034,57.8375,67771.0
2015-11-24 14:05:00,64.7,64.78,64.67,64.72,17218.0,57.8465,57.918,57.8197,57.8644,17218.0
2015-11-24 14:10:00,64.69,64.69,64.58,64.59,36925.0,57.8375,57.8375,57.7392,57.7481,36925.0
2015-11-24 14:15:00,64.58,64.66,64.54,64.61,64312.0,57.7392,57.8107,57.7034,57.766,64312.0
2015-11-24 14:20:00,64.61,64.62,64.58,64.58,25724.0,57.766,57.775,57.7392,57.7392,25724.0
2015-11-24 14:25:00,64.58,64.61,64.55,64.59,37801.0,57.7392,57.766,57.7124,57.7481,37801.0
2015-11-24 14:30:00,64.59,64.67,64.57,64.63,37787.0,57.7481,57.8197,57.7303,57.7839,37787.0
2015-11-24 14:35:00,64.63,64.65,64.58,64.59,31996.0,57.7839,57.8018,57.7392,57.7481,31996.0
2015-11-24 14:40:00,64.59,64.63,64.56,64.6,71062.0,57.7481,57.7839,57.7213,57.7571,71062.0
2015-11-24 14:45:00,64.59,64.62,64.59,64.6,18330.0,57.7481,57.775,57.7481,57.7571,18330.0
2015-11-24 14:50:00,64.59,64.61,64.55,64.58,26925.0,57.7481,57.766,57.7124,57.7392,26925.0
2015-11-24 14:55:00,64.59,64.65,64.58,64.63,29745.0,57.7481,57.8018,57.7392,57.7839,29745.0
2015-11-24 15:00:00,64.62,64.63,64.55,64.59,29280.0,57.775,57.7839,57.7124,57.7481,29280.0
2015-11-24 15:05:00,64.6,64.69,64.56,64.67,94410.0,57.7571,57.8375,57.7213,57.8197,94410.0
2015-11-24 15:10:00,64.66,64.7,64.62,64.66,34999.0,57.8107,57.8465,57.775,57.8107,34999.0
2015-11-24 15:15:00,64.64,64.71,64.64,64.65,46361.0,57.7928,57.8554,57.7928,57.8018,46361.0
2015-11-24 15:20:00,64.64,64.67,64.59,64.6,30946.0,57.7928,57.8197,57.7481,57.7571,30946.0
2015-11-24 15:25:00,64.6,64.62,64.54,64.6,31308.0,57.7571,57.775,57.7034,57.7571,31308.0
2015-11-24 15:30:00,64.59,64.61,64.55,64.56,82776.0,57.7481,57.766,57.7124,57.7213,82776.0
2015-11-24 15:35:00,64.56,64.58,64.44,64.46,42744.0,57.7213,57.7392,57.614,57.6319,42744.0
2015-11-24 15:40:00,64.47,64.54,64.46,64.53,32721.0,57.6408,57.7034,57.6319,57.6945,32721.0
2015-11-24 15:45:00,64.53,64.53,64.44,64.49,46199.0,57.6945,57.6945,57.614,57.6587,46199.0
2015-11-24 15:50:00,64.49,64.53,64.47,64.48,79113.0,57.6587,57.6945,57.6408,57.6498,79113.0
2015-11-24 15:55:00,64.49,64.6,64.48,64.58,182343.0,57.6587,57.7571,57.6498,57.7392,182343.0
2015-11-25 09:30:00,64.56,64.79,64.2,64.31,63348.0,57.7213,57.9269,57.3994,57.4978,63348.0
2015-11-25 09:35:00,64.35,64.52,64.35,64.43,20288.0,57.5336,57.6855,57.5336,57.6051,20288.0
2015-11-25 09:40:00,64.41,64.46,64.27,64.46,14269.0,57.5872,57.6319,57.462,57.6319,14269.0
2015-11-25 09:45:00,64.48,64.48,64.29,64.41,9105.0,57.6498,57.6498,57.4799,57.5872,9105.0
2015-11-25 09:50:00,64.43,64.68,64.43,64.68,7916.0,57.6051,57.8286,57.6051,57.8286,7916.0
2015-11-25 09:55:00,64.68,64.72,64.58,64.62,7998.0,57.8286,57.8644,57.7392,57.775,7998.0
2015-11-25 10:00:00,64.65,64.66,64.58,64.63,13411.0,57.8018,57.8107,57.7392,57.7839,13411.0
2015-11-25 10:05:00,64.63,64.67,64.49,64.55,49853.0,57.7839,57.8197,57.6587,57.7124,49853.0
2015-11-25 10:10:00,64.55,64.67,64.53,64.6,21498.0,57.7124,57.8197,57.6945,57.7571,21498.0
2015-11-25 10:15:00,64.63,64.8,64.62,64.72,14875.0,57.7839,57.9359,57.775,57.8644,14875.0
2015-11-25 10:20:00,64.73,64.73,64.69,64.71,5728.0,57.8733,57.8733,57.8375,57.8554,5728.0
2015-11-25 10:25:00,64.7,64.72,64.67,64.68,27657.0,57.8465,57.8644,57.8197,57.8286,27657.0
2015-11-25 10:30:00,64.68,64.81,64.67,64.78,17732.0,57.8286,57.9448,57.8197,57.918,17732.0
2015-11-25 10:35:00,64.77,64.83,64.71,64.72,21762.0,57.9091,57.9627,57.8554,57.8644,21762.0
2015-11-25 10:40:00,64.73,64.76,64.7,64.7,5450.0,57.8733,57.9001,57.8465,57.8465,5450.0
2015-11-25 10:45:00,64.7,64.77,64.67,64.71,17610.0,57.8465,57.9091,57.8197,57.8554,17610.0
2015-11-25 10:50:00,64.71,64.77,64.7,64.74,59456.0,57.8554,57.9091,57.8465,57.8822,59456.0
2015-11-25 10:55:00,64.74,64.74,64.66,64.67,25665.0,57.8822,57.8822,57.8107,57.8197,25665.0
2015-11-25 11:00:00,64.67,64.71,64.67,64.71,28620.0,57.8197,57.8554,57.8197,57.8554,28620.0
2015-11-25 11:05:00,64.71,64.75,64.66,64.74,17140.0,57.8554,57.8912,57.8107,57.8822,17140.0
2015-11-25 11:10:00,64.73,64.73,64.66,64.67,14954.0,57.8733,57.8733,57.8107,57.8197,14954.0
2015-11-25 11:15:00,64.68,64.71,64.67,64.7,13117.0,57.8286,57.8554,57.8197,57.8465,13117.0
2015-11-25 11:20:00,64.71,64.73,64.69,64.7,13251.0,57.8554,57.8733,57.8375,57.8465,13251.0
2015-11-25 11:25:00,64.69,64.73,64.65,64.67,18090.0,57.8375,57.8733,57.8018,57.8197,18090.0
2015-11-25 11:30:00,64.67,64.73,64.65,64.7,19176.0,57.8197,57.8733,57.8018,57.8465,19176.0
2015-11-25 11:35:00,64.7,64.75,64.7,64.74,5678.0,57.8465,57.8912,57.8465,57.8822,5678.0
2015-11-25 11:40:00,64.74,64.75,64.69,64.7,27454.0,57.8822,57.8912,57.8375,57.8465,27454.0
2015-11-25 11:45:00,64.69,64.72,64.68,64.7,22743.0,57.8375,57.8644,57.8286,57.8465,22743.0
2015-11-25 11:50:00,64.7,64.75,64.7,64.73,9544.0,57.8465,57.8912,57.8465,57.8733,9544.0
2015-11-25 11:55:00,64.72,64.76,64.72,64.73,9121.0,57.8644,57.9001,57.8644,57.8733,9121.0
2015-11-25 12:00:00,64.74,64.77,64.73,64.73,13434.0,57.8822,57.9091,57.8733,57.8733,13434.0
2015-11-25 12:05:00,64.73,64.75,64.71,64.72,23241.0,57.8733,57.8912,57.8554,57.8644,23241.0
2015-11-25 12:10:00,64.71,64.72,64.69,64.71,9030.0,57.8554,57.8644,57.8375,57.8554,9030.0
2015-11-25 12:15:00,64.71,64.75,64.7,64.73,14849.0,57.8554,57.8912,57.8465,57.8733,14849.0
2015-11-25 12:20:00,64.74,64.76,64.7,64.73,9250.0,57.8822,57.9001,57.8465,57.8733,9250.0
2015-11-25 12:25:00,64.73,64.74,64.69,64.71,11427.0,57.8733,57.8822,57.8375,57.8554,11427.0
2015-11-25 12:30:00,64.7,64.7,64.66,64.69,3651.0,57.8465,57.8465,57.8107,57.8375,3651.0
2015-11-25 12:35:00,64.7,64.7,64.65,64.65,17320.0,57.8465,57.8465,57.8018,57.8018,17320.0
2015-11-25 12:40:00,64.65,64.67,64.65,64.66,11343.0,57.8018,57.8197,57.8018,57.8107,11343.0
2015-11-25 12:45:00,64.66,64.68,64.66,64.66,10804.0,57.8107,57.8286,57.8107,57.8107,10804.0
2015-11-25 12:50:00,64.66,64.67,64.65,64.65,8255.0,57.8107,57.8197,57.8018,57.8018,8255.0
2015-11-25 12:55:00,64.66,64.67,64.65,64.65,5242.0,57.8107,57.8197,57.8018,57.8018,5242.0
2015-11-25 13:00:00,64.65,64.67,64.64,64.66,27565.0,57.8018,57.8197,57.7928,57.8107,27565.0
2015-11-25 13:05:00,64.66,64.67,64.64,64.65,6925.0,57.8107,57.8197,57.7928,57.8018,6925.0
2015-11-25 13:10:00,64.66,64.69,64.63,64.63,57700.0,57.8107,57.8375,57.7839,57.7839,57700.0
2015-11-25 13:15:00,64.62,64.65,64.62,64.62,13689.0,57.775,57.8018,57.775,57.775,13689.0
2015-11-25 13:20:00,64.62,64.63,64.6,64.61,28324.0,57.775,57.7839,57.7571,57.766,28324.0
2015-11-25 13:25:00,64.61,64.61,64.56,64.59,37844.0,57.766,57.766,57.7213,57.7481,37844.0
2015-11-25 13:30:00,64.58,64.6,64.58,64.59,11255.0,57.7392,57.7571,57.7392,57.7481,11255.0
2015-11-25 13:35:00,64.6,64.6,64.58,64.59,5480.0,57.7571,57.7571,57.7392,57.7481,5480.0
2015-11-25 13:40:00,64.58,64.59,64.56,64.59,27419.0,57.7392,57.7481,57.7213,57.7481,27419.0
2015-11-25 13:45:00,64.59,64.6,64.57,64.59,11927.0,57.7481,57.7571,57.7303,57.7481,11927.0
2015-11-25 13:50:00,64.6,64.62,64.59,64.6,9008.0,57.7571,57.775,57.7481,57.7571,9008.0
2015-11-25 13:55:00,64.61,64.64,64.6,64.64,13379.0,57.766,57.7928,57.7571,57.7928,13379.0
2015-11-25 14:00:00,64.63,64.68,64.63,64.66,15321.0,57.7839,57.8286,57.7839,57.8107,15321.0
2015-11-25 14:05:00,64.66,64.67,64.64,64.64,10510.0,57.8107,57.8197,57.7928,57.7928,10510.0
2015-11-25 14:10:00,64.65,64.66,64.63,64.65,14579.0,57.8018,57.8107,57.7839,57.8018,14579.0
2015-11-25 14:15:00,64.65,64.67,64.63,64.67,11261.0,57.8018,57.8197,57.7839,57.8197,11261.0
2015-11-25 14:20:00,64.67,64.69,64.66,64.66,6325.0,57.8197,57.8375,57.8107,57.8107,6325.0
2015-11-25 14:25:00,64.65,64.66,64.63,64.63,4951.0,57.8018,57.8107,57.7839,57.7839,4951.0
2015-11-25 14:30:00,64.63,64.65,64.63,64.64,9572.0,57.7839,57.8018,57.7839,57.7928,9572.0
2015-11-25 14:35:00,64.64,64.66,64.63,64.65,10830.0,57.7928,57.8107,57.7839,57.8018,10830.0
2015-11-25 14:40:00,64.64,64.66,64.63,64.64,5574.0,57.7928,57.8107,57.7839,57.7928,5574.0
2015-11-25 14:45:00,64.64,64.66,64.63,64.66,15324.0,57.7928,57.8107,57.7839,57.8107,15324.0
2015-11-25 14:50:00,64.66,64.66,64.63,64.63,14177.0,57.8107,57.8107,57.7839,57.7839,14177.0
2015-11-25 14:55:00,64.63,64.63,64.54,64.6,55067.0,57.7839,57.7839,57.7034,57.7571,55067.0
2015-11-25 15:00:00,64.6,64.65,64.6,64.64,20389.0,57.7571,57.8018,57.7571,57.7928,20389.0
2015-11-25 15:05:00,64.64,64.65,64.63,64.63,7819.0,57.7928,57.8018,57.7839,57.7839,7819.0
2015-11-25 15:10:00,64.64,64.65,64.63,64.65,19110.0,57.7928,57.8018,57.7839,57.8018,19110.0
2015-11-25 15:15:00,64.64,64.65,64.63,64.65,18468.0,57.7928,57.8018,57.7839,57.8018,18468.0
2015-11-25 15:20:00,64.64,64.65,64.63,64.64,11443.0,57.7928,57.8018,57.7839,57.7928,11443.0
2015-11-25 15:25:00,64.64,64.65,64.62,64.64,20087.0,57.7928,57.8018,57.775,57.7928,20087.0
2015-11-25 15:30:00,64.63,64.64,64.54,64.57,41519.0,57.7839,57.7928,57.7034,57.7303,41519.0
2015-11-25 15:35:00,64.58,64.59,64.53,64.55,29177.0,57.7392,57.7481,57.6945,57.7124,29177.0
2015-11-25 15:40:00,64.56,64.56,64.54,64.54,22094.0,57.7213,57.7213,57.7034,57.7034,22094.0
2015-11-25 15:45:00,64.55,64.59,64.54,64.59,49585.0,57.7124,57.7481,57.7034,57.7481,49585.0
2015-11-25 15:50:00,64.59,64.59,64.46,64.47,64783.0,57.7481,57.7481,57.6319,57.6408,64783.0
2015-11-25 15:55:00,64.47,64.52,64.47,64.48,148231.0,57.6408,57.6855,57.6408,57.6498,148231.0
2015-11-27 09:30:00,64.64,64.92,64.51,64.92,80568.0,57.7928,58.0432,57.6766,58.0432,80568.0
2015-11-27 09:35:00,64.91,65.02,64.81,64.85,79486.0,58.0342,58.1326,57.9448,57.9806,79486.0
2015-11-27 09:40:00,64.88,65.37,64.88,65.32,79265.0,58.0074,58.4455,58.0074,58.4008,79265.0
2015-11-27 09:45:00,65.3,65.43,65.06,65.21,73229.0,58.3829,58.4992,58.1683,58.3025,73229.0
2015-11-27 09:50:00,65.2,65.2,65.05,65.12,33178.0,58.2935,58.2935,58.1594,58.222,33178.0
2015-11-27 09:55:00,65.12,65.28,65.1,65.27,26378.0,58.222,58.365,58.2041,58.3561,26378.0
2015-11-27 10:00:00,65.26,65.26,64.93,64.93,54653.0,58.3472,58.3472,58.0521,58.0521,54653.0
2015-11-27 10:05:00,64.93,64.99,64.85,64.99,35583.0,58.0521,58.1058,57.9806,58.1058,35583.0
2015-11-27 10:10:00,64.99,64.99,64.85,64.87,37009.0,58.1058,58.1058,57.9806,57.9985,37009.0
2015-11-27 10:15:00,64.88,65.01,64.84,64.97,41527.0,58.0074,58.1236,57.9717,58.0879,41527.0
2015-11-27 10:20:00,64.96,65.0,64.92,64.95,27434.0,58.0789,58.1147,58.0432,58.07,27434.0
2015-11-27 10:25:00,64.96,64.99,64.91,64.91,13807.0,58.0789,58.1058,58.0342,58.0342,13807.0
2015-11-27 10:30:00,64.92,64.94,64.88,64.9,24834.0,58.0432,58.0611,58.0074,58.0253,24834.0
2015-11-27 10:35:00,64.9,64.97,64.84,64.86,16263.0,58.0253,58.0879,57.9717,57.9895,16263.0
2015-11-27 10:40:00,64.85,64.9,64.82,64.9,10740.0,57.9806,58.0253,57.9538,58.0253,10740.0
2015-11-27 10:45:00,64.91,64.98,64.89,64.89,19120.0,58.0342,58.0968,58.0164,58.0164,19120.0
2015-11-27 10:50:00,64.89,64.92,64.88,64.92,8595.0,58.0164,58.0432,58.0074,58.0432,8595.0
2015-11-27 10:55:00,64.91,64.93,64.87,64.87,12195.0,58.0342,58.0521,57.9985,57.9985,12195.0
2015-11-27 11:00:00,64.87,65.0,64.87,64.98,23287.0,57.9985,58.1147,57.9985,58.0968,23287.0
2015-11-27 11:05:00,64.98,65.12,64.98,65.12,16004.0,58.0968,58.222,58.0968,58.222,16004.0
2015-11-27 11:10:00,65.12,65.12,65.07,65.08,17937.0,58.222,58.222,58.1773,58.1862,17937.0
2015-11-27 11:15:00,65.09,65.09,64.99,65.02,36985.0,58.1952,58.1952,58.1058,58.1326,36985.0
2015-11-27 11:20:00,65.02,65.04,65.0,65.02,20086.0,58.1326,58.1505,58.1147,58.1326,20086.0
2015-11-27 11:25:00,65.02,65.06,64.99,64.99,21957.0,58.1326,58.1683,58.1058,58.1058,21957.0
2015-11-27 11:30:00,65.0,65.07,65.0,65.0,26232.0,58.1147,58.1773,58.1147,58.1147,26232.0
2015-11-27 11:35:00,65.0,65.0,64.95,64.96,8658.0,58.1147,58.1147,58.07,58.0789,8658.0
2015-11-27 11:40:00,64.96,65.04,64.95,65.01,33472.0,58.0789,58.1505,58.07,58.1236,33472.0
2015-11-27 11:45:00,65.0,65.0,64.92,64.92,9011.0,58.1147,58.1147,58.0432,58.0432,9011.0
2015-11-27 11:50:00,64.92,64.92,64.87,64.89,9559.0,58.0432,58.0432,57.9985,58.0164,9559.0
2015-11-27 11:55:00,64.88,64.88,64.83,64.87,21236.0,58.0074,58.0074,57.9627,57.9985,21236.0
2015-11-27 12:00:00,64.88,64.9,64.81,64.82,17386.0,58.0074,58.0253,57.9448,57.9538,17386.0
2015-11-27 12:05:00,64.82,64.84,64.8,64.84,16648.0,57.9538,57.9717,57.9359,57.9717,16648.0
2015-11-27 12:10:00,64.83,64.83,64.79,64.81,25566.0,57.9627,57.9627,57.9269,57.9448,25566.0
2015-11-27 12:15:00,64.8,64.92,64.8,64.92,23261.0,57.9359,58.0432,57.9359,58.0432,23261.0
2015-11-27 12:20:00,64.92,64.94,64.85,64.86,14489.0,58.0432,58.0611,57.9806,57.9895,14489.0
2015-11-27 12:25:00,64.86,64.87,64.83,64.87,6937.0,57.9895,57.9985,57.9627,57.9985,6937.0
2015-11-27 12:30:00,64.87,64.93,64.87,64.93,8112.0,57.9985,58.0521,57.9985,58.0521,8112.0
2015-11-27 12:35:00,64.92,64.95,64.9,64.91,19924.0,58.0432,58.07,58.0253,58.0342,19924.0
2015-11-27 12:40:00,64.91,64.92,64.83,64.83,15009.0,58.0342,58.0432,57.9627,57.9627,15009.0
2015-11-27 12:45:00,64.84,64.86,64.82,64.85,17395.0,57.9717,57.9895,57.9538,57.9806,17395.0
2015-11-27 12:50:00,64.84,64.85,64.78,64.79,36017.0,57.9717,57.9806,57.918,57.9269,36017.0
2015-11-27 12:55:00,64.79,64.79,64.7,64.73,78289.0,57.9269,57.9269,57.8465,57.8733,78289.0
2015-11-30 09:30:00,65.0,65.0,64.61,64.76,75661.0,58.1147,58.1147,57.766,57.9001,75661.0
2015-11-30 09:35:00,64.73,64.75,64.47,64.58,78645.0,57.8733,57.8912,57.6408,57.7392,78645.0
2015-11-30 09:40:00,64.59,64.73,64.46,64.72,30954.0,57.7481,57.8733,57.6319,57.8644,30954.0
2015-11-30 09:45:00,64.7,64.7,64.45,64.47,52330.0,57.8465,57.8465,57.623,57.6408,52330.0
2015-11-30 09:50:00,64.46,64.57,64.45,64.55,22605.0,57.6319,57.7303,57.623,57.7124,22605.0
2015-11-30 09:55:00,64.56,64.62,64.47,64.49,33175.0,57.7213,57.775,57.6408,57.6587,33175.0
2015-11-30 10:00:00,64.47,64.58,64.45,64.5,37463.0,57.6408,57.7392,57.623,57.6677,37463.0
2015-11-30 10:05:00,64.49,64.55,64.43,64.55,26700.0,57.6587,57.7124,57.6051,57.7124,26700.0
2015-11-30 10:10:00,64.58,64.66,64.55,64.6,22081.0,57.7392,57.8107,57.7124,57.7571,22081.0
2015-11-30 10:15:00,64.6,64.63,64.54,64.57,21537.0,57.7571,57.7839,57.7034,57.7303,21537.0
2015-11-30 10:20:00,64.57,64.64,64.54,64.62,57307.0,57.7303,57.7928,57.7034,57.775,57307.0
2015-11-30 10:25:00,64.62,64.67,64.59,64.67,27851.0,57.775,57.8197,57.7481,57.8197,27851.0
2015-11-30 10:30:00,64.68,64.71,64.54,64.59,44159.0,57.8286,57.8554,57.7034,57.7481,44159.0
2015-11-30 10:35:00,64.59,64.65,64.55,64.55,73880.0,57.7481,57.8018,57.7124,57.7124,73880.0
2015-11-30 10:40:00,64.55,64.67,64.51,64.6,65022.0,57.7124,57.8197,57.6766,57.7571,65022.0
2015-11-30 10:45:00,64.6,64.69,64.58,64.65,25474.0,57.7571,57.8375,57.7392,57.8018,25474.0
2015-11-30 10:50:00,64.65,64.7,64.58,64.58,22583.0,57.8018,57.8465,57.7392,57.7392,22583.0
2015-11-30 10:55:00,64.57,64.58,64.5,64.51,49192.0,57.7303,57.7392,57.6677,57.6766,49192.0
2015-11-30 11:00:00,64.52,64.54,64.45,64.5,23500.0,57.6855,57.7034,57.623,57.6677,23500.0
2015-11-30 11:05:00,64.5,64.55,64.46,64.52,20180.0,57.6677,57.7124,57.6319,57.6855,20180.0
2015-11-30 11:10:00,64.53,64.58,64.52,64.52,23762.0,57.6945,57.7392,57.6855,57.6855,23762.0
2015-11-30 11:15:00,64.53,64.53,64.45,64.48,21360.0,57.6945,57.6945,57.623,57.6498,21360.0
2015-11-30 11:20:00,64.49,64.63,64.48,64.6,22914.0,57.6587,57.7839,57.6498,57.7571,22914.0
2015-11-30 11:25:00,64.6,64.6,64.53,64.54,30970.0,57.7571,57.7571,57.6945,57.7034,30970.0
2015-11-30 11:30:00,64.54,64.65,64.51,64.61,44198.0,57.7034,57.8018,57.6766,57.766,44198.0
2015-11-30 11:35:00,64.6,64.67,64.6,64.62,19696.0,57.7571,57.8197,57.7571,57.775,19696.0
2015-11-30 11:40:00,64.62,64.62,64.48,64.53,53911.0,57.775,57.775,57.6498,57.6945,53911.0
2015-11-30 11:45:00,64.53,64.55,64.46,64.46,31358.0,57.6945,57.7124,57.6319,57.6319,31358.0
2015-11-30 11:50:00,64.45,64.46,64.38,64.4,39480.0,57.623,57.6319,57.5604,57.5783,39480.0
2015-11-30 11:55:00,64.39,64.45,64.35,64.41,20202.0,57.5693,57.623,57.5336,57.5872,20202.0
2015-11-30 12:00:00,64.42,64.44,64.39,64.43,16306.0,57.5961,57.614,57.5693,57.6051,16306.0
2015-11-30 12:05:00,64.43,64.47,64.37,64.38,26413.0,57.6051,57.6408,57.5514,57.5604,26413.0
2015-11-30 12:10:00,64.37,64.39,64.29,64.35,23324.0,57.5514,57.5693,57.4799,57.5336,23324.0
2015-11-30 12:15:00,64.36,64.44,64.35,64.43,12814.0,57.5425,57.614,57.5336,57.6051,12814.0
2015-11-30 12:20:00,64.44,64.46,64.4,64.41,16043.0,57.614,57.6319,57.5783,57.5872,16043.0
2015-11-30 12:25:00,64.41,64.46,64.4,64.44,13432.0,57.5872,57.6319,57.5783,57.614,13432.0
2015-11-30 12:30:00,64.44,64.46,64.35,64.38,15933.0,57.614,57.6319,57.5336,57.5604,15933.0
2015-11-30 12:35:00,64.39,64.39,64.3,64.33,14920.0,57.5693,57.5693,57.4889,57.5157,14920.0
2015-11-30 12:40:00,64.32,64.39,64.28,64.38,28322.0,57.5067,57.5693,57.471,57.5604,28322.0
2015-11-30 12:45:00,64.37,64.45,64.37,64.42,11831.0,57.5514,57.623,57.5514,57.5961,11831.0
2015-11-30 12:50:00,64.41,64.44,64.37,64.39,23022.0,57.5872,57.614,57.5514,57.5693,23022.0
2015-11-30 12:55:00,64.39,64.42,64.33,64.35,16430.0,57.5693,57.5961,57.5157,57.5336,16430.0
2015-11-30 13:00:00,64.34,64.46,64.33,64.45,16077.0,57.5246,57.6319,57.5157,57.623,16077.0
2015-11-30 13:05:00,64.45,64.46,64.38,64.41,14765.0,57.623,57.6319,57.5604,57.5872,14765.0
2015-11-30 13:10:00,64.41,64.45,64.38,64.42,11556.0,57.5872,57.623,57.5604,57.5961,11556.0
2015-11-30 13:15:00,64.43,64.46,64.41,64.44,10261.0,57.6051,57.6319,57.5872,57.614,10261.0
2015-11-30 13:20:00,64.45,64.45,64.39,64.44,13201.0,57.623,57.623,57.5693,57.614,13201.0
2015-11-30 13:25:00,64.45,64.5,64.41,64.49,34123.0,57.623,57.6677,57.5872,57.6587,34123.0
2015-11-30 13:30:00,64.49,64.54,64.47,64.53,26604.0,57.6587,57.7034,57.6408,57.6945,26604.0
2015-11-30 13:35:00,64.54,64.56,64.49,64.56,31689.0,57.7034,57.7213,57.6587,57.7213,31689.0
2015-11-30 13:40:00,64.56,64.6,64.55,64.6,10425.0,57.7213,57.7571,57.7124,57.7571,10425.0
2015-11-30 13:45:00,64.59,64.61,64.54,64.59,19258.0,57.7481,57.766,57.7034,57.7481,19258.0
2015-11-30 13:50:00,64.6,64.69,64.6,64.67,23913.0,57.7571,57.8375,57.7571,57.8197,23913.0
2015-11-30 13:55:00,64.67,64.75,64.67,64.71,22699.0,57.8197,57.8912,57.8197,57.8554,22699.0
2015-11-30 14:00:00,64.7,64.76,64.69,64.72,22923.0,57.8465,57.9001,57.8375,57.8644,22923.0
2015-11-30 14:05:00,64.72,64.76,64.7,64.76,24471.0,57.8644,57.9001,57.8465,57.9001,24471.0
2015-11-30 14:10:00,64.76,64.79,64.68,64.7,21564.0,57.9001,57.9269,57.8286,57.8465,21564.0
2015-11-30 14:15:00,64.71,64.78,64.71,64.75,17894.0,57.8554,57.918,57.8554,57.8912,17894.0
2015-11-30 14:20:00,64.76,64.77,64.68,64.73,20839.0,57.9001,57.9091,57.8286,57.8733,20839.0
2015-11-30 14:25:00,64.72,64.77,64.72,64.77,12269.0,57.8644,57.9091,57.8644,57.9091,12269.0
2015-11-30 14:30:00,64.77,64.79,64.7,64.77,24776.0,57.9091,57.9269,57.8465,57.9091,24776.0
2015-11-30 14:35:00,64.77,64.79,64.71,64.73,61847.0,57.9091,57.9269,57.8554,57.8733,61847.0
2015-11-30 14:40:00,64.72,64.82,64.72,64.79,20328.0,57.8644,57.9538,57.8644,57.9269,20328.0
2015-11-30 14:45:00,64.78,64.79,64.7,64.71,19176.0,57.918,57.9269,57.8465,57.8554,19176.0
2015-11-30 14:50:00,64.72,64.75,64.67,64.68,24193.0,57.8644,57.8912,57.8197,57.8286,24193.0
2015-11-30 14:55:00,64.68,64.72,64.63,64.64,23377.0,57.8286,57.8644,57.7839,57.7928,23377.0
2015-11-30 15:00:00,64.64,64.67,64.6,64.65,23603.0,57.7928,57.8197,57.7571,57.8018,23603.0
2015-11-30 15:05:00,64.65,64.66,64.58,64.64,57908.0,57.8018,57.8107,57.7392,57.7928,57908.0
2015-11-30 15:10:00,64.65,64.65,64.59,64.59,43928.0,57.8018,57.8018,57.7481,57.7481,43928.0
2015-11-30 15:15:00,64.58,64.68,64.58,64.66,33478.0,57.7392,57.8286,57.7392,57.8107,33478.0
2015-11-30 15:20:00,64.65,64.72,64.61,64.61,35049.0,57.8018,57.8644,57.766,57.766,35049.0
2015-11-30 15:25:00,64.61,64.67,64.58,64.65,28472.0,57.766,57.8197,57.7392,57.8018,28472.0
2015-11-30 15:30:00,64.65,64.73,64.63,64.67,35318.0,57.8018,57.8733,57.7839,57.8197,35318.0
2015-11-30 15:35:00,64.66,64.71,64.62,64.65,40036.0,57.8107,57.8554,57.775,57.8018,40036.0
2015-11-30 15:40:00,64.64,64.7,64.53,64.54,74994.0,57.7928,57.8465,57.6945,57.7034,74994.0
2015-11-30 15:45:00,64.55,64.61,64.47,64.61,53994.0,57.7124,57.766,57.6408,57.766,53994.0
2015-11-30 15:50:00,64.6,64.61,64.54,64.59,80469.0,57.7571,57.766,57.7034,57.7481,80469.0
2015-11-30 15:55:00,64.59,64.66,64.54,64.59,183599.0,57.7481,57.8107,57.7034,57.7481,183599.0
2015-12-01 09:30:00,64.65,65.05,64.56,65.05,63528.0,57.8018,58.1594,57.7213,58.1594,63528.0
2015-12-01 09:35:00,64.99,65.05,64.74,65.01,32590.0,58.1058,58.1594,57.8822,58.1236,32590.0
2015-12-01 09:40:00,64.98,65.16,64.98,65.08,13941.0,58.0968,58.2578,58.0968,58.1862,13941.0
2015-12-01 09:45:00,65.08,65.11,64.94,65.04,19625.0,58.1862,58.213,58.0611,58.1505,19625.0
2015-12-01 09:50:00,65.05,65.2,65.04,65.18,15785.0,58.1594,58.2935,58.1505,58.2756,15785.0
2015-12-01 09:55:00,65.18,65.25,65.08,65.24,18643.0,58.2756,58.3382,58.1862,58.3293,18643.0
2015-12-01 10:00:00,65.21,65.21,65.06,65.06,15197.0,58.3025,58.3025,58.1683,58.1683,15197.0
2015-12-01 10:05:00,65.07,65.07,64.96,65.03,29377.0,58.1773,58.1773,58.0789,58.1415,29377.0
2015-12-01 10:10:00,65.03,65.03,64.92,64.93,21765.0,58.1415,58.1415,58.0432,58.0521,21765.0
2015-12-01 10:15:00,64.92,64.92,64.68,64.74,37196.0,58.0432,58.0432,57.8286,57.8822,37196.0
2015-12-01 10:20:00,64.74,64.84,64.7,64.73,76726.0,57.8822,57.9717,57.8465,57.8733,76726.0
2015-12-01 10:25:00,64.72,64.78,64.7,64.75,28220.0,57.8644,57.918,57.8465,57.8912,28220.0
2015-12-01 10:30:00,64.75,64.78,64.64,64.69,24776.0,57.8912,57.918,57.7928,57.8375,24776.0
2015-12-01 10:35:00,64.69,64.87,64.67,64.86,17323.0,57.8375,57.9985,57.8197,57.9895,17323.0
2015-12-01 10:40:00,64.88,64.92,64.83,64.87,11562.0,58.0074,58.0432,57.9627,57.9985,11562.0
2015-12-01 10:45:00,64.87,65.0,64.86,65.0,14096.0,57.9985,58.1147,57.9895,58.1147,14096.0
2015-12-01 10:50:00,65.01,65.04,64.98,64.99,9000.0,58.1236,58.1505,58.0968,58.1058,9000.0
2015-12-01 10:55:00,64.99,65.01,64.94,64.97,9974.0,58.1058,58.1236,58.0611,58.0879,9974.0
2015-12-01 11:00:00,64.98,64.99,64.94,64.95,9088.0,58.0968,58.1058,58.0611,58.07,9088.0
2015-12-01 11:05:00,64.94,64.94,64.86,64.88,14622.0,58.0611,58.0611,57.9895,58.0074,14622.0
2015-12-01 11:10:00,64.87,64.93,64.83,64.86,10620.0,57.9985,58.0521,57.9627,57.9895,10620.0
2015-12-01 11:15:00,64.86,64.87,64.8,64.86,10407.0,57.9895,57.9985,57.9359,57.9895,10407.0
2015-12-01 11:20:00,64.85,64.93,64.85,64.91,9287.0,57.9806,58.0521,57.9806,58.0342,9287.0
2015-12-01 11:25:00,64.92,64.92,64.79,64.83,12565.0,58.0432,58.0432,57.9269,57.9627,12565.0
2015-12-01 11:30:00,64.85,64.89,64.83,64.88,47692.0,57.9806,58.0164,57.9627,58.0074,47692.0
2015-12-01 11:35:00,64.87,64.87,64.82,64.82,34449.0,57.9985,57.9985,57.9538,57.9538,34449.0
2015-12-01 11:40:00,64.83,64.86,64.79,64.85,15221.0,57.9627,57.9895,57.9269,57.9806,15221.0
2015-12-01 11:45:00,64.84,64.95,64.84,64.94,14639.0,57.9717,58.07,57.9717,58.0611,14639.0
2015-12-01 11:50:00,64.92,64.94,64.9,64.92,7498.0,58.0432,58.0611,58.0253,58.0432,7498.0
2015-12-01 11:55:00,64.92,64.92,64.84,64.92,12121.0,58.0432,58.0432,57.9717,58.0432,12121.0
2015-12-01 12:00:00,64.93,64.96,64.89,64.89,17079.0,58.0521,58.0789,58.0164,58.0164,17079.0
2015-12-01 12:05:00,64.88,64.94,64.87,64.94,5635.0,58.0074,58.0611,57.9985,58.0611,5635.0
2015-12-01 12:10:00,64.92,64.98,64.92,64.95,11338.0,58.0432,58.0968,58.0432,58.07,11338.0
2015-12-01 12:15:00,64.95,64.95,64.87,64.88,9520.0,58.07,58.07,57.9985,58.0074,9520.0
2015-12-01 12:20:00,64.87,64.94,64.86,64.94,7800.0,57.9985,58.0611,57.9895,58.0611,7800.0
2015-12-01 12:25:00,64.94,64.94,64.88,64.9,8937.0,58.0611,58.0611,58.0074,58.0253,8937.0
2015-12-01 12:30:00,64.91,64.94,64.87,64.88,8128.0,58.0342,58.0611,57.9985,58.0074,8128.0
2015-12-01 12:35:00,64.89,64.9,64.87,64.89,4940.0,58.0164,58.0253,57.9985,58.0164,4940.0
2015-12-01 12:40:00,64.89,64.96,64.88,64.94,12621.0,58.0164,58.0789,58.0074,58.0611,12621.0
2015-12-01 12:45:00,64.95,64.96,64.92,64.94,10522.0,58.07,58.0789,58.0432,58.0611,10522.0
2015-12-01 12:50:00,64.94,65.02,64.93,65.01,16073.0,58.0611,58.1326,58.0521,58.1236,16073.0
2015-12-01 12:55:00,65.03,65.03,64.96,65.02,15610.0,58.1415,58.1415,58.0789,58.1326,15610.0
2015-12-01 13:00:00,65.01,65.03,64.99,65.0,21177.0,58.1236,58.1415,58.1058,58.1147,21177.0
2015-12-01 13:05:00,65.0,65.04,64.99,65.03,16704.0,58.1147,58.1505,58.1058,58.1415,16704.0
2015-12-01 13:10:00,65.04,65.05,64.99,64.99,22185.0,58.1505,58.1594,58.1058,58.1058,22185.0
2015-12-01 13:15:00,64.99,65.02,64.98,65.01,22272.0,58.1058,58.1326,58.0968,58.1236,22272.0
2015-12-01 13:20:00,65.01,65.04,65.0,65.0,15399.0,58.1236,58.1505,58.1147,58.1147,15399.0
2015-12-01 13:25:00,65.0,65.02,64.99,65.01,20516.0,58.1147,58.1326,58.1058,58.1236,20516.0
2015-12-01 13:30:00,65.02,65.03,64.97,65.01,92837.0,58.1326,58.1415,58.0879,58.1236,92837.0
2015-12-01 13:35:00,65.01,65.03,65.0,65.01,9090.0,58.1236,58.1415,58.1147,58.1236,9090.0
2015-12-01 13:40:00,65.01,65.05,65.0,65.02,20813.0,58.1236,58.1594,58.1147,58.1326,20813.0
2015-12-01 13:45:00,65.02,65.03,64.99,65.0,17178.0,58.1326,58.1415,58.1058,58.1147,17178.0
2015-12-01 13:50:00,65.01,65.02,64.96,64.97,11686.0,58.1236,58.1326,58.0789,58.0879,11686.0
2015-12-01 13:55:00,64.97,65.04,64.94,65.03,22217.0,58.0879,58.1505,58.0611,58.1415,22217.0
2015-12-01 14:00:00,65.02,65.03,65.0,65.02,7874.0,58.1326,58.1415,58.1147,58.1326,7874.0
2015-12-01 14:05:00,65.02,65.03,64.99,65.01,17597.0,58.1326,58.1415,58.1058,58.1236,17597.0
2015-12-01 14:10:00,65.02,65.03,64.99,65.02,29091.0,58.1326,58.1415,58.1058,58.1326,29091.0
2015-12-01 14:15:00,65.03,65.07,65.02,65.03,24181.0,58.1415,58.1773,58.1326,58.1415,24181.0
2015-12-01 14:20:00,65.04,65.09,65.02,65.05,19477.0,58.1505,58.1952,58.1326,58.1594,19477.0
2015-12-01 14:25:00,65.04,65.05,65.01,65.02,18353.0,58.1505,58.1594,58.1236,58.1326,18353.0
2015-12-01 14:30:00,65.03,65.07,65.01,65.06,24128.0,58.1415,58.1773,58.1236,58.1683,24128.0
2015-12-01 14:35:00,65.05,65.06,65.05,65.05,25635.0,58.1594,58.1683,58.1594,58.1594,25635.0
2015-12-01 14:40:00,65.06,65.08,65.04,65.08,33878.0,58.1683,58.1862,58.1505,58.1862,33878.0
2015-12-01 14:45:00,65.09,65.14,65.07,65.09,17744.0,58.1952,58.2399,58.1773,58.1952,17744.0
2015-12-01 14:50:00,65.09,65.1,65.05,65.06,15389.0,58.1952,58.2041,58.1594,58.1683,15389.0
2015-12-01 14:55:00,65.06,65.09,65.04,65.07,17554.0,58.1683,58.1952,58.1505,58.1773,17554.0
2015-12-01 15:00:00,65.07,65.07,64.98,65.05,42586.0,58.1773,58.1773,58.0968,58.1594,42586.0
2015-12-01 15:05:00,65.05,65.09,65.03,65.05,23677.0,58.1594,58.1952,58.1415,58.1594,23677.0
2015-12-01 15:10:00,65.06,65.1,65.05,65.06,14513.0,58.1683,58.2041,58.1594,58.1683,14513.0
2015-12-01 15:15:00,65.06,65.09,65.03,65.06,21288.0,58.1683,58.1952,58.1415,58.1683,21288.0
2015-12-01 15:20:00,65.06,65.1,65.03,65.1,38443.0,58.1683,58.2041,58.1415,58.2041,38443.0
2015-12-01 15:25:00,65.1,65.13,65.07,65.1,54419.0,58.2041,58.2309,58.1773,58.2041,54419.0
2015-12-01 15:30:00,65.1,65.16,65.09,65.16,47590.0,58.2041,58.2578,58.1952,58.2578,47590.0
2015-12-01 15:35:00,65.15,65.15,65.07,65.09,176778.0,58.2488,58.2488,58.1773,58.1952,176778.0
2015-12-01 15:40:00,65.09,65.13,65.08,65.11,27494.0,58.1952,58.2309,58.1862,58.213,27494.0
2015-12-01 15:45:00,65.12,65.13,65.06,65.12,43938.0,58.222,58.2309,58.1683,58.222,43938.0
2015-12-01 15:50:00,65.12,65.14,65.09,65.12,43246.0,58.222,58.2399,58.1952,58.222,43246.0
2015-12-01 15:55:00,65.13,65.2,65.12,65.2,148838.0,58.2309,58.2935,58.222,58.2935,148838.0
2015-12-02 09:30:00,64.94,65.2,64.94,65.01,66291.0,58.0611,58.2935,58.0611,58.1236,66291.0
2015-12-02 09:35:00,64.98,65.04,64.88,64.94,33776.0,58.0968,58.1505,58.0074,58.0611,33776.0
2015-12-02 09:40:00,64.92,64.99,64.79,64.81,41464.0,58.0432,58.1058,57.9269,57.9448,41464.0
2015-12-02 09:45:00,64.8,64.8,64.61,64.61,34031.0,57.9359,57.9359,57.766,57.766,34031.0
2015-12-02 09:50:00,64.62,64.63,64.51,64.55,21865.0,57.775,57.7839,57.6766,57.7124,21865.0
2015-12-02 09:55:00,64.54,64.75,64.5,64.73,19952.0,57.7034,57.8912,57.6677,57.8733,19952.0
2015-12-02 10:00:00,64.74,64.77,64.65,64.65,23449.0,57.8822,57.9091,57.8018,57.8018,23449.0
2015-12-02 10:05:00,64.66,64.68,64.6,64.64,27773.0,57.8107,57.8286,57.7571,57.7928,27773.0
2015-12-02 10:10:00,64.63,64.75,64.62,64.67,29198.0,57.7839,57.8912,57.775,57.8197,29198.0
2015-12-02 10:15:00,64.65,64.66,64.51,64.51,22228.0,57.8018,57.8107,57.6766,57.6766,22228.0
2015-12-02 10:20:00,64.52,64.52,64.36,64.39,23347.0,57.6855,57.6855,57.5425,57.5693,23347.0
2015-12-02 10:25:00,64.39,64.4,64.3,64.32,23221.0,57.5693,57.5783,57.4889,57.5067,23221.0
2015-12-02 10:30:00,64.3,64.38,64.29,64.38,25213.0,57.4889,57.5604,57.4799,57.5604,25213.0
2015-12-02 10:35:00,64.37,64.38,64.32,64.36,23945.0,57.5514,57.5604,57.5067,57.5425,23945.0
2015-12-02 10:40:00,64.37,64.37,64.3,64.34,29109.0,57.5514,57.5514,57.4889,57.5246,29109.0
2015-12-02 10:45:00,64.34,64.45,64.33,64.37,68321.0,57.5246,57.623,57.5157,57.5514,68321.0
2015-12-02 10:50:00,64.38,64.41,64.36,64.37,12201.0,57.5604,57.5872,57.5425,57.5514,12201.0
2015-12-02 10:55:00,64.36,64.53,64.35,64.52,29896.0,57.5425,57.6945,57.5336,57.6855,29896.0
2015-12-02 11:00:00,64.51,64.51,64.4,64.46,25152.0,57.6766,57.6766,57.5783,57.6319,25152.0
2015-12-02 11:05:00,64.45,64.5,64.41,64.49,27652.0,57.623,57.6677,57.5872,57.6587,27652.0
2015-12-02 11:10:00,64.51,64.61,64.51,64.57,18599.0,57.6766,57.766,57.6766,57.7303,18599.0
2015-12-02 11:15:00,64.56,64.56,64.49,64.52,17613.0,57.7213,57.7213,57.6587,57.6855,17613.0
2015-12-02 11:20:00,64.51,64.59,64.49,64.55,13338.0,57.6766,57.7481,57.6587,57.7124,13338.0
2015-12-02 11:25:00,64.55,64.55,64.48,64.48,13950.0,57.7124,57.7124,57.6498,57.6498,13950.0
2015-12-02 11:30:00,64.48,64.49,64.35,64.36,26334.0,57.6498,57.6587,57.5336,57.5425,26334.0
2015-12-02 11:35:00,64.37,64.4,64.34,64.38,19295.0,57.5514,57.5783,57.5246,57.5604,19295.0
2015-12-02 11:40:00,64.38,64.42,64.36,64.36,15278.0,57.5604,57.5961,57.5425,57.5425,15278.0
2015-12-02 11:45:00,64.36,64.36,64.28,64.3,15389.0,57.5425,57.5425,57.471,57.4889,15389.0
2015-12-02 11:50:00,64.3,64.42,64.29,64.39,40916.0,57.4889,57.5961,57.4799,57.5693,40916.0
2015-12-02 11:55:00,64.39,64.41,64.35,64.4,46861.0,57.5693,57.5872,57.5336,57.5783,46861.0
2015-12-02 12:00:00,64.39,64.42,64.37,64.4,30854.0,57.5693,57.5961,57.5514,57.5783,30854.0
2015-12-02 12:05:00,64.41,64.47,64.39,64.4,27960.0,57.5872,57.6408,57.5693,57.5783,27960.0
2015-12-02 12:10:00,64.4,64.45,64.36,64.42,20694.0,57.5783,57.623,57.5425,57.5961,20694.0
2015-12-02 12:15:00,64.43,64.45,64.41,64.41,9759.0,57.6051,57.623,57.5872,57.5872,9759.0
2015-12-02 12:20:00,64.41,64.42,64.38,64.42,21425.0,57.5872,57.5961,57.5604,57.5961,21425.0
2015-12-02 12:25:00,64.42,64.47,64.35,64.47,33180.0,57.5961,57.6408,57.5336,57.6408,33180.0
2015-12-02 12:30:00,64.47,64.47,64.38,64.44,17463.0,57.6408,57.6408,57.5604,57.614,17463.0
2015-12-02 12:35:00,64.44,64.48,64.42,64.46,17440.0,57.614,57.6498,57.5961,57.6319,17440.0
2015-12-02 12:40:00,64.46,64.51,64.43,64.48,15849.0,57.6319,57.6766,57.6051,57.6498,15849.0
2015-12-02 12:45:00,64.49,64.51,64.46,64.5,17381.0,57.6587,57.6766,57.6319,57.6677,17381.0
2015-12-02 12:50:00,64.5,64.51,64.45,64.49,13329.0,57.6677,57.6766,57.623,57.6587,13329.0
2015-12-02 12:55:00,64.49,64.53,64.43,64.44,24705.0,57.6587,57.6945,57.6051,57.614,24705.0
2015-12-02 13:00:00,64.44,64.46,64.38,64.39,47549.0,57.614,57.6319,57.5604,57.5693,47549.0
2015-12-02 13:05:00,64.4,64.48,64.38,64.46,22978.0,57.5783,57.6498,57.5604,57.6319,22978.0
2015-12-02 13:10:00,64.45,64.48,64.43,64.44,33607.0,57.623,57.6498,57.6051,57.614,33607.0
2015-12-02 13:15:00,64.44,64.55,64.43,64.55,38280.0,57.614,57.7124,57.6051,57.7124,38280.0
2015-12-02 13:20:00,64.55,64.55,64.49,64.51,17802.0,57.7124,57.7124,57.6587,57.6766,17802.0
2015-12-02 13:25:00,64.51,64.54,64.47,64.53,24135.0,57.6766,57.7034,57.6408,57.6945,24135.0
2015-12-02 13:30:00,64.54,64.55,64.48,64.51,25261.0,57.7034,57.7124,57.6498,57.6766,25261.0
2015-12-02 13:35:00,64.51,64.63,64.5,64.59,113258.0,57.6766,57.7839,57.6677,57.7481,113258.0
2015-12-02 13:40:00,64.59,64.59,64.53,64.54,17231.0,57.7481,57.7481,57.6945,57.7034,17231.0
2015-12-02 13:45:00,64.55,64.55,64.46,64.47,23173.0,57.7124,57.7124,57.6319,57.6408,23173.0
2015-12-02 13:50:00,64.46,64.47,64.39,64.39,22508.0,57.6319,57.6408,57.5693,57.5693,22508.0
2015-12-02 13:55:00,64.4,64.43,64.34,64.39,118425.0,57.5783,57.6051,57.5246,57.5693,118425.0
2015-12-02 14:00:00,64.39,64.42,64.31,64.33,112203.0,57.5693,57.5961,57.4978,57.5157,112203.0
2015-12-02 14:05:00,64.32,64.33,64.23,64.3,46423.0,57.5067,57.5157,57.4263,57.4889,46423.0
2015-12-02 14:10:00,64.29,64.32,64.26,64.3,39955.0,57.4799,57.5067,57.4531,57.4889,39955.0
2015-12-02 14:15:00,64.3,64.31,64.2,64.23,67812.0,57.4889,57.4978,57.3994,57.4263,67812.0
2015-12-02 14:20:00,64.23,64.29,64.23,64.26,32162.0,57.4263,57.4799,57.4263,57.4531,32162.0
2015-12-02 14:25:00,64.26,64.29,64.2,64.27,32613.0,57.4531,57.4799,57.3994,57.462,32613.0
2015-12-02 14:30:00,64.28,64.3,64.22,64.25,64816.0,57.471,57.4889,57.4173,57.4441,64816.0
2015-12-02 14:35:00,64.25,64.32,64.24,64.3,25366.0,57.4441,57.5067,57.4352,57.4889,25366.0
2015-12-02 14:40:00,64.3,64.34,64.25,64.28,73069.0,57.4889,57.5246,57.4441,57.471,73069.0
2015-12-02 14:45:00,64.28,64.28,64.1,64.14,44127.0,57.471,57.471,57.31,57.3458,44127.0
2015-12-02 14:50:00,64.14,64.22,64.11,64.22,39877.0,57.3458,57.4173,57.319,57.4173,39877.0
2015-12-02 14:55:00,64.21,64.21,64.04,64.08,46703.0,57.4084,57.4084,57.2564,57.2922,46703.0
2015-12-02 15:00:00,64.09,64.23,64.08,64.17,48395.0,57.3011,57.4263,57.2922,57.3726,48395.0
2015-12-02 15:05:00,64.16,64.23,64.15,64.17,28544.0,57.3637,57.4263,57.3547,57.3726,28544.0
2015-12-02 15:10:00,64.17,64.2,64.1,64.12,48284.0,57.3726,57.3994,57.31,57.3279,48284.0
2015-12-02 15:15:00,64.14,64.19,64.1,64.19,29774.0,57.3458,57.3905,57.31,57.3905,29774.0
2015-12-02 15:20:00,64.18,64.2,64.15,64.2,72814.0,57.3816,57.3994,57.3547,57.3994,72814.0
2015-12-02 15:25:00,64.2,64.23,64.14,64.15,52834.0,57.3994,57.4263,57.3458,57.3547,52834.0
2015-12-02 15:30:00,64.15,64.16,64.07,64.09,72219.0,57.3547,57.3637,57.2832,57.3011,72219.0
2015-12-02 15:35:00,64.1,64.1,63.99,64.03,67622.0,57.31,57.31,57.2117,57.2475,67622.0
2015-12-02 15:40:00,64.03,64.09,64.01,64.03,71042.0,57.2475,57.3011,57.2296,57.2475,71042.0
2015-12-02 15:45:00,64.02,64.04,63.96,64.0,112942.0,57.2385,57.2564,57.1849,57.2206,112942.0
2015-12-02 15:50:00,64.0,64.04,63.96,64.03,82327.0,57.2206,57.2564,57.1849,57.2475,82327.0
2015-12-02 15:55:00,64.02,64.06,63.97,64.05,167553.0,57.2385,57.2743,57.1938,57.2653,167553.0
2015-12-03 09:30:00,64.05,64.22,64.0,64.12,150784.0,57.2653,57.4173,57.2206,57.3279,150784.0
2015-12-03 09:35:00,64.14,64.29,64.0,64.03,118968.0,57.3458,57.4799,57.2206,57.2475,118968.0
2015-12-03 09:40:00,64.05,64.08,63.73,63.97,37101.0,57.2653,57.2922,56.9792,57.1938,37101.0
2015-12-03 09:45:00,63.98,63.98,63.58,63.58,60208.0,57.2027,57.2027,56.8451,56.8451,60208.0
2015-12-03 09:50:00,63.58,63.68,63.53,63.66,40487.0,56.8451,56.9345,56.8004,56.9166,40487.0
2015-12-03 09:55:00,63.66,63.7,63.54,63.61,29897.0,56.9166,56.9524,56.8094,56.8719,29897.0
2015-12-03 10:00:00,63.57,63.59,63.15,63.2,86081.0,56.8362,56.8541,56.4607,56.5054,86081.0
2015-12-03 10:05:00,63.21,63.26,63.05,63.09,24748.0,56.5143,56.559,56.3713,56.407,24748.0
2015-12-03 10:10:00,63.09,63.22,63.07,63.22,48477.0,56.407,56.5233,56.3891,56.5233,48477.0
2015-12-03 10:15:00,63.23,63.29,63.14,63.14,38867.0,56.5322,56.5858,56.4517,56.4517,38867.0
2015-12-03 10:20:00,63.13,63.13,62.95,63.06,50273.0,56.4428,56.4428,56.2819,56.3802,50273.0
2015-12-03 10:25:00,63.06,63.18,63.01,63.08,30751.0,56.3802,56.4875,56.3355,56.3981,30751.0
2015-12-03 10:30:00,63.06,63.16,62.99,63.12,66337.0,56.3802,56.4696,56.3176,56.4338,66337.0
2015-12-03 10:35:00,63.11,63.11,62.94,62.94,44797.0,56.4249,56.4249,56.2729,56.2729,44797.0
2015-12-03 10:40:00,62.94,63.22,62.91,63.19,22275.0,56.2729,56.5233,56.2461,56.4964,22275.0
2015-12-03 10:45:00,63.21,63.27,63.16,63.27,26536.0,56.5143,56.568,56.4696,56.568,26536.0
2015-12-03 10:50:00,63.27,63.3,63.22,63.22,41475.0,56.568,56.5948,56.5233,56.5233,41475.0
2015-12-03 10:55:00,63.22,63.25,63.15,63.23,30592.0,56.5233,56.5501,56.4607,56.5322,30592.0
2015-12-03 11:00:00,63.23,63.3,63.21,63.26,30013.0,56.5322,56.5948,56.5143,56.559,30013.0
2015-12-03 11:05:00,63.26,63.3,63.2,63.3,31779.0,56.559,56.5948,56.5054,56.5948,31779.0
2015-12-03 11:10:00,63.3,63.37,63.25,63.36,67427.0,56.5948,56.6574,56.5501,56.6484,67427.0
2015-12-03 11:15:00,63.37,63.48,63.37,63.46,25808.0,56.6574,56.7557,56.6574,56.7378,25808.0
2015-12-03 11:20:00,63.47,63.48,63.32,63.36,11960.0,56.7468,56.7557,56.6127,56.6484,11960.0
2015-12-03 11:25:00,63.37,63.46,63.37,63.46,13700.0,56.6574,56.7378,56.6574,56.7378,13700.0
2015-12-03 11:30:00,63.47,63.47,63.32,63.33,10872.0,56.7468,56.7468,56.6127,56.6216,10872.0
2015-12-03 11:35:00,63.33,63.35,63.26,63.31,21626.0,56.6216,56.6395,56.559,56.6037,21626.0
2015-12-03 11:40:00,63.3,63.31,63.2,63.2,14669.0,56.5948,56.6037,56.5054,56.5054,14669.0
2015-12-03 11:45:00,63.2,63.22,63.13,63.2,21538.0,56.5054,56.5233,56.4428,56.5054,21538.0
2015-12-03 11:50:00,63.2,63.27,63.18,63.22,19902.0,56.5054,56.568,56.4875,56.5233,19902.0
2015-12-03 11:55:00,63.22,63.32,63.21,63.31,11964.0,56.5233,56.6127,56.5143,56.6037,11964.0
2015-12-03 12:00:00,63.3,63.36,63.22,63.22,71329.0,56.5948,56.6484,56.5233,56.5233,71329.0
2015-12-03 12:05:00,63.22,63.22,63.04,63.04,19007.0,56.5233,56.5233,56.3623,56.3623,19007.0
2015-12-03 12:10:00,63.04,63.05,62.91,62.94,37992.0,56.3623,56.3713,56.2461,56.2729,37992.0
2015-12-03 12:15:00,62.97,62.99,62.88,62.9,39242.0,56.2997,56.3176,56.2193,56.2371,39242.0
2015-12-03 12:20:00,62.9,62.9,62.69,62.69,71298.0,56.2371,56.2371,56.0494,56.0494,71298.0
2015-12-03 12:25:00,62.71,62.73,62.56,62.67,32508.0,56.0673,56.0852,55.9332,56.0315,32508.0
2015-12-03 12:30:00,62.69,62.69,62.57,62.63,38937.0,56.0494,56.0494,55.9421,55.9958,38937.0
2015-12-03 12:35:00,62.63,62.67,62.62,62.65,30039.0,55.9958,56.0315,55.9868,56.0136,30039.0
2015-12-03 12:40:00,62.64,62.66,62.59,62.63,24536.0,56.0047,56.0226,55.96,55.9958,24536.0
2015-12-03 12:45:00,62.63,62.7,62.58,62.6,53371.0,55.9958,56.0583,55.951,55.9689,53371.0
2015-12-03 12:50:00,62.6,62.64,62.49,62.58,23735.0,55.9689,56.0047,55.8706,55.951,23735.0
2015-12-03 12:55:00,62.57,62.57,62.43,62.44,22310.0,55.9421,55.9421,55.8169,55.8259,22310.0
2015-12-03 13:00:00,62.42,62.43,62.26,62.3,33693.0,55.808,55.8169,55.6649,55.7007,33693.0
2015-12-03 13:05:00,62.31,62.39,62.31,62.33,22889.0,55.7096,55.7812,55.7096,55.7275,22889.0
2015-12-03 13:10:00,62.32,62.38,62.28,62.3,75335.0,55.7186,55.7722,55.6828,55.7007,75335.0
2015-12-03 13:15:00,62.3,62.35,62.28,62.35,32345.0,55.7007,55.7454,55.6828,55.7454,32345.0
2015-12-03 13:20:00,62.34,62.38,62.28,62.37,19875.0,55.7365,55.7722,55.6828,55.7633,19875.0
2015-12-03 13:25:00,62.38,62.39,62.34,62.36,19588.0,55.7722,55.7812,55.7365,55.7544,19588.0
2015-12-03 13:30:00,62.35,62.36,62.26,62.27,30986.0,55.7454,55.7544,55.6649,55.6739,30986.0
2015-12-03 13:35:00,62.27,62.28,62.21,62.24,30047.0,55.6739,55.6828,55.6202,55.6471,30047.0
2015-12-03 13:40:00,62.25,62.33,62.24,62.32,29848.0,55.656,55.7275,55.6471,55.7186,29848.0
2015-12-03 13:45:00,62.32,62.32,62.09,62.1,41992.0,55.7186,55.7186,55.513,55.5219,41992.0
2015-12-03 13:50:00,62.1,62.11,62.02,62.02,36866.0,55.5219,55.5308,55.4504,55.4504,36866.0
2015-12-03 13:55:00,62.01,62.03,61.85,61.89,75670.0,55.4414,55.4593,55.2984,55.3341,75670.0
2015-12-03 14:00:00,61.89,61.94,61.82,61.9,38993.0,55.3341,55.3788,55.2716,55.3431,38993.0
2015-12-03 14:05:00,61.9,61.91,61.81,61.86,39030.0,55.3431,55.352,55.2626,55.3073,39030.0
2015-12-03 14:10:00,61.87,61.91,61.84,61.86,41514.0,55.3163,55.352,55.2894,55.3073,41514.0
2015-12-03 14:15:00,61.86,61.91,61.84,61.85,31029.0,55.3073,55.352,55.2894,55.2984,31029.0
2015-12-03 14:20:00,61.85,61.9,61.71,61.71,58282.0,55.2984,55.3431,55.1732,55.1732,58282.0
2015-12-03 14:25:00,61.71,61.8,61.67,61.71,64093.0,55.1732,55.2537,55.1374,55.1732,64093.0
2015-12-03 14:30:00,61.72,61.75,61.65,61.68,43217.0,55.1821,55.209,55.1196,55.1464,43217.0
2015-12-03 14:35:00,61.67,61.71,61.65,61.67,43195.0,55.1374,55.1732,55.1196,55.1374,43195.0
2015-12-03 14:40:00,61.66,61.68,61.49,61.54,54778.0,55.1285,55.1464,54.9765,55.0212,54778.0
2015-12-03 14:45:00,61.53,61.56,61.44,61.47,64310.0,55.0123,55.0391,54.9318,54.9586,64310.0
2015-12-03 14:50:00,61.47,61.6,61.46,61.6,42159.0,54.9586,55.0749,54.9497,55.0749,42159.0
2015-12-03 14:55:00,61.6,61.64,61.54,61.64,51315.0,55.0749,55.1106,55.0212,55.1106,51315.0
2015-12-03 15:00:00,61.64,61.66,61.55,61.6,68623.0,55.1106,55.1285,55.0302,55.0749,68623.0
2015-12-03 15:05:00,61.59,61.6,61.4,61.41,67691.0,55.0659,55.0749,54.896,54.905,67691.0
2015-12-03 15:10:00,61.41,61.45,61.3,61.31,75095.0,54.905,54.9407,54.8066,54.8156,75095.0
2015-12-03 15:15:00,61.32,61.33,61.24,61.25,69404.0,54.8245,54.8335,54.753,54.7619,69404.0
2015-12-03 15:20:00,61.25,61.41,61.21,61.4,54050.0,54.7619,54.905,54.7262,54.896,54050.0
2015-12-03 15:25:00,61.4,61.4,61.2,61.24,55151.0,54.896,54.896,54.7172,54.753,55151.0
2015-12-03 15:30:00,61.24,61.29,61.17,61.25,74410.0,54.753,54.7977,54.6904,54.7619,74410.0
2015-12-03 15:35:00,61.26,61.46,61.23,61.45,81249.0,54.7709,54.9497,54.744,54.9407,81249.0
2015-12-03 15:40:00,61.45,61.45,61.32,61.4,66232.0,54.9407,54.9407,54.8245,54.896,66232.0
2015-12-03 15:45:00,61.39,61.58,61.31,61.57,136011.0,54.8871,55.057,54.8156,55.048,136011.0
2015-12-03 15:50:00,61.57,61.7,61.51,61.69,246062.0,55.048,55.1643,54.9944,55.1553,246062.0
2015-12-03 15:55:00,61.68,61.71,61.6,61.69,334076.0,55.1464,55.1732,55.0749,55.1553,334076.0
2015-12-04 09:30:00,61.79,61.99,61.53,61.8,196954.0,55.2447,55.4235,55.0123,55.2537,196954.0
2015-12-04 09:35:00,61.77,62.61,61.72,62.58,99261.0,55.2268,55.9779,55.1821,55.951,99261.0
2015-12-04 09:40:00,62.58,62.72,62.46,62.58,59698.0,55.951,56.0762,55.8438,55.951,59698.0
2015-12-04 09:45:00,62.59,62.84,62.54,62.8,66133.0,55.96,56.1835,55.9153,56.1477,66133.0
2015-12-04 09:50:00,62.81,62.89,62.76,62.87,54243.0,56.1567,56.2282,56.112,56.2103,54243.0
2015-12-04 09:55:00,62.86,62.89,62.6,62.64,43879.0,56.2014,56.2282,55.9689,56.0047,43879.0
2015-12-04 10:00:00,62.65,62.74,62.58,62.72,42193.0,56.0136,56.0941,55.951,56.0762,42193.0
2015-12-04 10:05:00,62.69,62.69,62.5,62.53,28839.0,56.0494,56.0494,55.8795,55.9063,28839.0
2015-12-04 10:10:00,62.54,62.59,62.5,62.51,34159.0,55.9153,55.96,55.8795,55.8885,34159.0
2015-12-04 10:15:00,62.52,62.65,62.49,62.63,31245.0,55.8974,56.0136,55.8706,55.9958,31245.0
2015-12-04 10:20:00,62.62,62.68,62.57,62.68,32643.0,55.9868,56.0405,55.9421,56.0405,32643.0
2015-12-04 10:25:00,62.66,62.76,62.6,62.72,51010.0,56.0226,56.112,55.9689,56.0762,51010.0
2015-12-04 10:30:00,62.73,62.76,62.6,62.72,47065.0,56.0852,56.112,55.9689,56.0762,47065.0
2015-12-04 10:35:00,62.72,62.85,62.7,62.83,33049.0,56.0762,56.1924,56.0583,56.1746,33049.0
2015-12-04 10:40:00,62.84,62.86,62.75,62.79,28013.0,56.1835,56.2014,56.103,56.1388,28013.0
2015-12-04 10:45:00,62.77,62.85,62.76,62.83,25077.0,56.1209,56.1924,56.112,56.1746,25077.0
2015-12-04 10:50:00,62.82,62.86,62.75,62.75,29774.0,56.1656,56.2014,56.103,56.103,29774.0
2015-12-04 10:55:00,62.76,62.92,62.76,62.92,60043.0,56.112,56.255,56.112,56.255,60043.0
2015-12-04 11:00:00,62.92,62.96,62.82,62.86,35659.0,56.255,56.2908,56.1656,56.2014,35659.0
2015-12-04 11:05:00,62.86,62.93,62.78,62.82,36487.0,56.2014,56.264,56.1299,56.1656,36487.0
2015-12-04 11:10:00,62.81,62.93,62.79,62.83,51511.0,56.1567,56.264,56.1388,56.1746,51511.0
2015-12-04 11:15:00,62.84,62.85,62.69,62.77,74838.0,56.1835,56.1924,56.0494,56.1209,74838.0
2015-12-04 11:20:00,62.76,62.81,62.7,62.81,17134.0,56.112,56.1567,56.0583,56.1567,17134.0
2015-12-04 11:25:00,62.8,62.81,62.5,62.5,44879.0,56.1477,56.1567,55.8795,55.8795,44879.0
2015-12-04 11:30:00,62.5,62.61,62.49,62.58,45920.0,55.8795,55.9779,55.8706,55.951,45920.0
2015-12-04 11:35:00,62.58,62.58,62.48,62.51,32467.0,55.951,55.951,55.8616,55.8885,32467.0
2015-12-04 11:40:00,62.48,62.5,62.41,62.44,19697.0,55.8616,55.8795,55.7991,55.8259,19697.0
2015-12-04 11:45:00,62.44,62.44,62.26,62.28,30169.0,55.8259,55.8259,55.6649,55.6828,30169.0
2015-12-04 11:50:00,62.29,62.33,62.26,62.3,15939.0,55.6918,55.7275,55.6649,55.7007,15939.0
2015-12-04 11:55:00,62.29,62.32,62.18,62.19,39172.0,55.6918,55.7186,55.5934,55.6024,39172.0
2015-12-04 12:00:00,62.18,62.19,62.1,62.12,28482.0,55.5934,55.6024,55.5219,55.5398,28482.0
2015-12-04 12:05:00,62.12,62.26,62.1,62.22,31088.0,55.5398,55.6649,55.5219,55.6292,31088.0
2015-12-04 12:10:00,62.23,62.26,62.21,62.21,26428.0,55.6381,55.6649,55.6202,55.6202,26428.0
2015-12-04 12:15:00,62.21,62.26,62.15,62.18,54419.0,55.6202,55.6649,55.5666,55.5934,54419.0
2015-12-04 12:20:00,62.19,62.48,62.19,62.48,69616.0,55.6024,55.8616,55.6024,55.8616,69616.0
2015-12-04 12:25:00,62.47,62.6,62.41,62.45,85663.0,55.8527,55.9689,55.7991,55.8348,85663.0
2015-12-04 12:30:00,62.46,62.76,62.46,62.75,23533.0,55.8438,56.112,55.8438,56.103,23533.0
2015-12-04 12:35:00,62.75,62.8,62.69,62.73,21800.0,56.103,56.1477,56.0494,56.0852,21800.0
2015-12-04 12:40:00,62.72,62.76,62.68,62.74,33380.0,56.0762,56.112,56.0405,56.0941,33380.0
2015-12-04 12:45:00,62.73,62.78,62.65,62.68,30607.0,56.0852,56.1299,56.0136,56.0405,30607.0
2015-12-04 12:50:00,62.69,62.72,62.65,62.67,35688.0,56.0494,56.0762,56.0136,56.0315,35688.0
2015-12-04 12:55:00,62.67,62.72,62.65,62.7,34039.0,56.0315,56.0762,56.0136,56.0583,34039.0
2015-12-04 13:00:00,62.71,62.74,62.67,62.7,33986.0,56.0673,56.0941,56.0315,56.0583,33986.0
2015-12-04 13:05:00,62.71,62.75,62.68,62.74,39697.0,56.0673,56.103,56.0405,56.0941,39697.0
2015-12-04 13:10:00,62.73,62.77,62.67,62.71,46788.0,56.0852,56.1209,56.0315,56.0673,46788.0
2015-12-04 13:15:00,62.7,62.72,62.64,62.66,25695.0,56.0583,56.0762,56.0047,56.0226,25695.0
2015-12-04 13:20:00,62.64,62.72,62.63,62.64,18231.0,56.0047,56.0762,55.9958,56.0047,18231.0
2015-12-04 13:25:00,62.63,62.67,62.62,62.63,26701.0,55.9958,56.0315,55.9868,55.9958,26701.0
2015-12-04 13:30:00,62.63,62.7,62.59,62.62,67034.0,55.9958,56.0583,55.96,55.9868,67034.0
2015-12-04 13:35:00,62.61,62.74,62.6,62.74,28128.0,55.9779,56.0941,55.9689,56.0941,28128.0
2015-12-04 13:40:00,62.74,62.77,62.71,62.75,42682.0,56.0941,56.1209,56.0673,56.103,42682.0
2015-12-04 13:45:00,62.75,62.76,62.69,62.75,26058.0,56.103,56.112,56.0494,56.103,26058.0
2015-12-04 13:50:00,62.75,62.9,62.74,62.87,40546.0,56.103,56.2371,56.0941,56.2103,40546.0
2015-12-04 13:55:00,62.87,62.89,62.85,62.85,24569.0,56.2103,56.2282,56.1924,56.1924,24569.0
2015-12-04 14:00:00,62.86,62.88,62.77,62.83,41344.0,56.2014,56.2193,56.1209,56.1746,41344.0
2015-12-04 14:05:00,62.83,62.87,62.79,62.82,20361.0,56.1746,56.2103,56.1388,56.1656,20361.0
2015-12-04 14:10:00,62.81,62.83,62.75,62.82,19365.0,56.1567,56.1746,56.103,56.1656,19365.0
2015-12-04 14:15:00,62.82,62.82,62.68,62.69,18746.0,56.1656,56.1656,56.0405,56.0494,18746.0
2015-12-04 14:20:00,62.69,62.73,62.68,62.68,24987.0,56.0494,56.0852,56.0405,56.0405,24987.0
2015-12-04 14:25:00,62.69,62.84,62.68,62.84,23783.0,56.0494,56.1835,56.0405,56.1835,23783.0
2015-12-04 14:30:00,62.84,62.9,62.84,62.84,29842.0,56.1835,56.2371,56.1835,56.1835,29842.0
2015-12-04 14:35:00,62.85,62.89,62.84,62.84,26087.0,56.1924,56.2282,56.1835,56.1835,26087.0
2015-12-04 14:40:00,62.84,62.91,62.83,62.9,28582.0,56.1835,56.2461,56.1746,56.2371,28582.0
2015-12-04 14:45:00,62.89,62.92,62.87,62.9,26873.0,56.2282,56.255,56.2103,56.2371,26873.0
2015-12-04 14:50:00,62.9,62.96,62.9,62.96,27839.0,56.2371,56.2908,56.2371,56.2908,27839.0
2015-12-04 14:55:00,62.96,62.98,62.93,62.98,23294.0,56.2908,56.3087,56.264,56.3087,23294.0
2015-12-04 15:00:00,62.99,63.0,62.91,62.98,35092.0,56.3176,56.3266,56.2461,56.3087,35092.0
2015-12-04 15:05:00,62.98,63.04,62.96,63.01,33295.0,56.3087,56.3623,56.2908,56.3355,33295.0
2015-12-04 15:10:00,63.02,63.02,62.95,62.99,45482.0,56.3444,56.3444,56.2819,56.3176,45482.0
2015-12-04 15:15:00,62.99,63.0,62.96,62.98,24833.0,56.3176,56.3266,56.2908,56.3087,24833.0
2015-12-04 15:20:00,62.97,63.01,62.93,62.93,26896.0,56.2997,56.3355,56.264,56.264,26896.0
2015-12-04 15:25:00,62.92,62.99,62.89,62.99,28229.0,56.255,56.3176,56.2282,56.3176,28229.0
2015-12-04 15:30:00,62.99,62.99,62.85,62.89,54232.0,56.3176,56.3176,56.1924,56.2282,54232.0
2015-12-04 15:35:00,62.89,62.93,62.83,62.89,30991.0,56.2282,56.264,56.1746,56.2282,30991.0
2015-12-04 15:40:00,62.88,62.98,62.87,62.98,44885.0,56.2193,56.3087,56.2103,56.3087,44885.0
2015-12-04 15:45:00,62.99,63.01,62.96,63.0,49046.0,56.3176,56.3355,56.2908,56.3266,49046.0
2015-12-04 15:50:00,63.0,63.03,62.95,62.97,179283.0,56.3266,56.3534,56.2819,56.2997,179283.0
2015-12-04 15:55:00,62.98,62.98,62.91,62.95,154670.0,56.3087,56.3087,56.2461,56.2819,154670.0
2015-12-07 09:30:00,62.57,62.81,62.4,62.6,73911.0,55.9421,56.1567,55.7901,55.9689,73911.0
2015-12-07 09:35:00,62.6,62.75,62.47,62.71,24721.0,55.9689,56.103,55.8527,56.0673,24721.0
2015-12-07 09:40:00,62.7,62.7,62.47,62.58,40614.0,56.0583,56.0583,55.8527,55.951,40614.0
2015-12-07 09:45:00,62.55,62.67,62.49,62.5,42060.0,55.9242,56.0315,55.8706,55.8795,42060.0
2015-12-07 09:50:00,62.48,62.51,62.35,62.42,57797.0,55.8616,55.8885,55.7454,55.808,57797.0
2015-12-07 09:55:00,62.42,62.58,62.39,62.49,39426.0,55.808,55.951,55.7812,55.8706,39426.0
2015-12-07 10:00:00,62.48,62.51,62.35,62.43,26701.0,55.8616,55.8885,55.7454,55.8169,26701.0
2015-12-07 10:05:00,62.45,62.5,62.39,62.41,24423.0,55.8348,55.8795,55.7812,55.7991,24423.0
2015-12-07 10:10:00,62.4,62.45,62.38,62.38,17490.0,55.7901,55.8348,55.7722,55.7722,17490.0
2015-12-07 10:15:00,62.37,62.48,62.37,62.45,25214.0,55.7633,55.8616,55.7633,55.8348,25214.0
2015-12-07 10:20:00,62.45,62.5,62.38,62.48,19987.0,55.8348,55.8795,55.7722,55.8616,19987.0
2015-12-07 10:25:00,62.49,62.51,62.35,62.43,22623.0,55.8706,55.8885,55.7454,55.8169,22623.0
2015-12-07 10:30:00,62.41,62.42,62.27,62.27,19896.0,55.7991,55.808,55.6739,55.6739,19896.0
2015-12-07 10:35:00,62.29,62.35,62.23,62.3,23473.0,55.6918,55.7454,55.6381,55.7007,23473.0
2015-12-07 10:40:00,62.3,62.3,62.19,62.2,52629.0,55.7007,55.7007,55.6024,55.6113,52629.0
2015-12-07 10:45:00,62.2,62.23,62.11,62.14,36234.0,55.6113,55.6381,55.5308,55.5577,36234.0
2015-12-07 10:50:00,62.14,62.15,62.01,62.03,53040.0,55.5577,55.5666,55.4414,55.4593,53040.0
2015-12-07 10:55:00,62.04,62.07,61.97,62.05,58516.0,55.4682,55.4951,55.4057,55.4772,58516.0
2015-12-07 11:00:00,62.05,62.06,61.87,61.88,53263.0,55.4772,55.4861,55.3163,55.3252,53263.0
2015-12-07 11:05:00,61.87,61.91,61.84,61.89,77680.0,55.3163,55.352,55.2894,55.3341,77680.0
2015-12-07 11:10:00,61.89,61.91,61.79,61.85,62334.0,55.3341,55.352,55.2447,55.2984,62334.0
2015-12-07 11:15:00,61.85,61.86,61.73,61.79,29296.0,55.2984,55.3073,55.1911,55.2447,29296.0
2015-12-07 11:20:00,61.79,61.86,61.7,61.82,38512.0,55.2447,55.3073,55.1643,55.2716,38512.0
2015-12-07 11:25:00,61.81,61.84,61.72,61.76,65581.0,55.2626,55.2894,55.1821,55.2179,65581.0
2015-12-07 11:30:00,61.77,61.99,61.76,61.98,60946.0,55.2268,55.4235,55.2179,55.4146,60946.0
2015-12-07 11:35:00,61.98,62.03,61.95,62.03,21339.0,55.4146,55.4593,55.3878,55.4593,21339.0
2015-12-07 11:40:00,62.03,62.08,62.0,62.06,28930.0,55.4593,55.504,55.4325,55.4861,28930.0
2015-12-07 11:45:00,62.07,62.11,62.02,62.11,29308.0,55.4951,55.5308,55.4504,55.5308,29308.0
2015-12-07 11:50:00,62.1,62.26,62.1,62.25,31752.0,55.5219,55.6649,55.5219,55.656,31752.0
2015-12-07 11:55:00,62.26,62.3,62.21,62.28,20169.0,55.6649,55.7007,55.6202,55.6828,20169.0
2015-12-07 12:00:00,62.28,62.34,62.26,62.34,38630.0,55.6828,55.7365,55.6649,55.7365,38630.0
2015-12-07 12:05:00,62.33,62.36,62.23,62.24,42019.0,55.7275,55.7544,55.6381,55.6471,42019.0
2015-12-07 12:10:00,62.25,62.34,62.23,62.31,25680.0,55.656,55.7365,55.6381,55.7096,25680.0
2015-12-07 12:15:00,62.32,62.36,62.26,62.26,21091.0,55.7186,55.7544,55.6649,55.6649,21091.0
2015-12-07 12:20:00,62.27,62.31,62.2,62.24,27675.0,55.6739,55.7096,55.6113,55.6471,27675.0
2015-12-07 12:25:00,62.25,62.3,62.2,62.22,20298.0,55.656,55.7007,55.6113,55.6292,20298.0
2015-12-07 12:30:00,62.23,62.24,62.18,62.22,23439.0,55.6381,55.6471,55.5934,55.6292,23439.0
2015-12-07 12:35:00,62.22,62.24,62.14,62.17,56470.0,55.6292,55.6471,55.5577,55.5845,56470.0
2015-12-07 12:40:00,62.17,62.2,62.02,62.02,46798.0,55.5845,55.6113,55.4504,55.4504,46798.0
2015-12-07 12:45:00,62.02,62.08,62.0,62.05,23622.0,55.4504,55.504,55.4325,55.4772,23622.0
2015-12-07 12:50:00,62.05,62.08,62.0,62.02,18144.0,55.4772,55.504,55.4325,55.4504,18144.0
2015-12-07 12:55:00,62.01,62.03,61.96,62.0,22890.0,55.4414,55.4593,55.3967,55.4325,22890.0
2015-12-07 13:00:00,62.0,62.05,62.0,62.01,25840.0,55.4325,55.4772,55.4325,55.4414,25840.0
2015-12-07 13:05:00,62.01,62.29,62.0,62.28,74196.0,55.4414,55.6918,55.4325,55.6828,74196.0
2015-12-07 13:10:00,62.29,62.33,62.02,62.03,62893.0,55.6918,55.7275,55.4504,55.4593,62893.0
2015-12-07 13:15:00,62.03,62.13,62.0,62.07,75561.0,55.4593,55.5487,55.4325,55.4951,75561.0
2015-12-07 13:20:00,62.07,62.08,61.94,61.95,74899.0,55.4951,55.504,55.3788,55.3878,74899.0
2015-12-07 13:25:00,61.96,61.98,61.88,61.96,164873.0,55.3967,55.4146,55.3252,55.3967,164873.0
2015-12-07 13:30:00,61.97,61.97,61.8,61.82,74478.0,55.4057,55.4057,55.2537,55.2716,74478.0
2015-12-07 13:35:00,61.82,61.94,61.8,61.92,57323.0,55.2716,55.3788,55.2537,55.361,57323.0
2015-12-07 13:40:00,61.93,61.93,61.78,61.8,37817.0,55.3699,55.3699,55.2358,55.2537,37817.0
2015-12-07 13:45:00,61.82,61.84,61.72,61.76,28684.0,55.2716,55.2894,55.1821,55.2179,28684.0
2015-12-07 13:50:00,61.76,61.87,61.75,61.79,27111.0,55.2179,55.3163,55.209,55.2447,27111.0
2015-12-07 13:55:00,61.78,61.86,61.74,61.86,25466.0,55.2358,55.3073,55.2,55.3073,25466.0
2015-12-07 14:00:00,61.88,62.1,61.87,62.07,44082.0,55.3252,55.5219,55.3163,55.4951,44082.0
2015-12-07 14:05:00,62.08,62.23,62.07,62.18,44331.0,55.504,55.6381,55.4951,55.5934,44331.0
2015-12-07 14:10:00,62.19,62.21,62.08,62.11,40647.0,55.6024,55.6202,55.504,55.5308,40647.0
2015-12-07 14:15:00,62.09,62.12,62.08,62.11,33253.0,55.513,55.5398,55.504,55.5308,33253.0
2015-12-07 14:20:00,62.12,62.15,62.05,62.06,33223.0,55.5398,55.5666,55.4772,55.4861,33223.0
2015-12-07 14:25:00,62.05,62.21,62.04,62.2,34509.0,55.4772,55.6202,55.4682,55.6113,34509.0
2015-12-07 14:30:00,62.21,62.3,62.04,62.04,38349.0,55.6202,55.7007,55.4682,55.4682,38349.0
2015-12-07 14:35:00,62.04,62.11,62.04,62.09,34603.0,55.4682,55.5308,55.4682,55.513,34603.0
2015-12-07 14:40:00,62.09,62.11,61.91,61.91,51660.0,55.513,55.5308,55.352,55.352,51660.0
2015-12-07 14:45:00,61.93,61.96,61.83,61.84,52717.0,55.3699,55.3967,55.2805,55.2894,52717.0
2015-12-07 14:50:00,61.85,61.9,61.82,61.85,54383.0,55.2984,55.3431,55.2716,55.2984,54383.0
2015-12-07 14:55:00,61.84,61.85,61.74,61.78,54355.0,55.2894,55.2984,55.2,55.2358,54355.0
2015-12-07 15:00:00,61.78,61.79,61.72,61.73,46595.0,55.2358,55.2447,55.1821,55.1911,46595.0
2015-12-07 15:05:00,61.72,61.81,61.67,61.76,56707.0,55.1821,55.2626,55.1374,55.2179,56707.0
2015-12-07 15:10:00,61.76,61.77,61.66,61.71,83069.0,55.2179,55.2268,55.1285,55.1732,83069.0
2015-12-07 15:15:00,61.7,61.79,61.62,61.77,63209.0,55.1643,55.2447,55.0927,55.2268,63209.0
2015-12-07 15:20:00,61.76,61.87,61.76,61.84,40187.0,55.2179,55.3163,55.2179,55.2894,40187.0
2015-12-07 15:25:00,61.84,61.88,61.78,61.81,75466.0,55.2894,55.3252,55.2358,55.2626,75466.0
2015-12-07 15:30:00,61.81,61.85,61.74,61.75,361450.0,55.2626,55.2984,55.2,55.209,361450.0
2015-12-07 15:35:00,61.75,61.81,61.72,61.78,59446.0,55.209,55.2626,55.1821,55.2358,59446.0
2015-12-07 15:40:00,61.78,61.87,61.78,61.84,56157.0,55.2358,55.3163,55.2358,55.2894,56157.0
2015-12-07 15:45:00,61.85,62.04,61.85,61.97,72551.0,55.2984,55.4682,55.2984,55.4057,72551.0
2015-12-07 15:50:00,61.96,62.04,61.88,62.02,103343.0,55.3967,55.4682,55.3252,55.4504,103343.0
2015-12-07 15:55:00,62.02,62.05,61.97,62.0,258593.0,55.4504,55.4772,55.4057,55.4325,258593.0
2015-12-08 09:30:00,61.35,61.74,61.32,61.5,103499.0,54.8513,55.2,54.8245,54.9854,103499.0
2015-12-08 09:35:00,61.5,61.56,61.31,61.42,42133.0,54.9854,55.0391,54.8156,54.9139,42133.0
2015-12-08 09:40:00,61.43,61.5,61.32,61.48,40679.0,54.9229,54.9854,54.8245,54.9676,40679.0
2015-12-08 09:45:00,61.48,61.75,61.47,61.69,28055.0,54.9676,55.209,54.9586,55.1553,28055.0
2015-12-08 09:50:00,61.73,61.73,61.54,61.71,18421.0,55.1911,55.1911,55.0212,55.1732,18421.0
2015-12-08 09:55:00,61.73,61.74,61.61,61.62,14904.0,55.1911,55.2,55.0838,55.0927,14904.0
2015-12-08 10:00:00,61.62,61.81,61.59,61.74,26430.0,55.0927,55.2626,55.0659,55.2,26430.0
2015-12-08 10:05:00,61.73,61.8,61.67,61.72,24340.0,55.1911,55.2537,55.1374,55.1821,24340.0
2015-12-08 10:10:00,61.73,61.74,61.57,61.66,17943.0,55.1911,55.2,55.048,55.1285,17943.0
2015-12-08 10:15:00,61.69,61.72,61.64,61.69,80870.0,55.1553,55.1821,55.1106,55.1553,80870.0
2015-12-08 10:20:00,61.69,61.76,61.64,61.73,78680.0,55.1553,55.2179,55.1106,55.1911,78680.0
2015-12-08 10:25:00,61.73,61.76,61.68,61.73,23631.0,55.1911,55.2179,55.1464,55.1911,23631.0
2015-12-08 10:30:00,61.71,61.98,61.68,61.96,34098.0,55.1732,55.4146,55.1464,55.3967,34098.0
2015-12-08 10:35:00,61.97,62.13,61.95,62.05,41408.0,55.4057,55.5487,55.3878,55.4772,41408.0
2015-12-08 10:40:00,62.05,62.2,62.05,62.11,28270.0,55.4772,55.6113,55.4772,55.5308,28270.0
2015-12-08 10:45:00,62.11,62.18,62.08,62.13,23324.0,55.5308,55.5934,55.504,55.5487,23324.0
2015-12-08 10:50:00,62.15,62.25,62.13,62.15,20123.0,55.5666,55.656,55.5487,55.5666,20123.0
2015-12-08 10:55:00,62.16,62.17,62.09,62.17,20979.0,55.5755,55.5845,55.513,55.5845,20979.0
2015-12-08 11:00:00,62.18,62.43,62.14,62.42,25326.0,55.5934,55.8169,55.5577,55.808,25326.0
2015-12-08 11:05:00,62.41,62.43,62.28,62.41,54348.0,55.7991,55.8169,55.6828,55.7991,54348.0
2015-12-08 11:10:00,62.42,62.44,62.36,62.43,16906.0,55.808,55.8259,55.7544,55.8169,16906.0
2015-12-08 11:15:00,62.44,62.49,62.38,62.49,18771.0,55.8259,55.8706,55.7722,55.8706,18771.0
2015-12-08 11:20:00,62.5,62.62,62.39,62.4,24195.0,55.8795,55.9868,55.7812,55.7901,24195.0
2015-12-08 11:25:00,62.39,62.43,62.29,62.29,16094.0,55.7812,55.8169,55.6918,55.6918,16094.0
2015-12-08 11:30:00,62.28,62.33,62.21,62.24,22877.0,55.6828,55.7275,55.6202,55.6471,22877.0
2015-12-08 11:35:00,62.24,62.31,62.2,62.26,23979.0,55.6471,55.7096,55.6113,55.6649,23979.0
2015-12-08 11:40:00,62.26,62.36,62.26,62.34,24857.0,55.6649,55.7544,55.6649,55.7365,24857.0
2015-12-08 11:45:00,62.34,62.35,62.27,62.3,18841.0,55.7365,55.7454,55.6739,55.7007,18841.0
2015-12-08 11:50:00,62.29,62.32,62.23,62.29,23976.0,55.6918,55.7186,55.6381,55.6918,23976.0
2015-12-08 11:55:00,62.3,62.32,62.24,62.27,15215.0,55.7007,55.7186,55.6471,55.6739,15215.0
2015-12-08 12:00:00,62.26,62.28,62.17,62.17,14615.0,55.6649,55.6828,55.5845,55.5845,14615.0
2015-12-08 12:05:00,62.16,62.23,62.14,62.21,9482.0,55.5755,55.6381,55.5577,55.6202,9482.0
2015-12-08 12:10:00,62.2,62.26,62.16,62.18,17785.0,55.6113,55.6649,55.5755,55.5934,17785.0
2015-12-08 12:15:00,62.18,62.19,62.09,62.09,55126.0,55.5934,55.6024,55.513,55.513,55126.0
2015-12-08 12:20:00,62.08,62.11,62.05,62.11,16443.0,55.504,55.5308,55.4772,55.5308,16443.0
2015-12-08 12:25:00,62.11,62.19,62.11,62.16,12579.0,55.5308,55.6024,55.5308,55.5755,12579.0
2015-12-08 12:30:00,62.16,62.17,62.05,62.14,16418.0,55.5755,55.5845,55.4772,55.5577,16418.0
2015-12-08 12:35:00,62.12,62.2,62.11,62.19,10014.0,55.5398,55.6113,55.5308,55.6024,10014.0
2015-12-08 12:40:00,62.17,62.19,62.13,62.17,11746.0,55.5845,55.6024,55.5487,55.5845,11746.0
2015-12-08 12:45:00,62.17,62.17,62.02,62.08,21348.0,55.5845,55.5845,55.4504,55.504,21348.0
2015-12-08 12:50:00,62.07,62.16,62.07,62.15,13288.0,55.4951,55.5755,55.4951,55.5666,13288.0
2015-12-08 12:55:00,62.15,62.2,62.12,62.2,11820.0,55.5666,55.6113,55.5398,55.6113,11820.0
2015-12-08 13:00:00,62.2,62.26,62.14,62.22,13307.0,55.6113,55.6649,55.5577,55.6292,13307.0
2015-12-08 13:05:00,62.21,62.22,62.15,62.18,8944.0,55.6202,55.6292,55.5666,55.5934,8944.0
2015-12-08 13:10:00,62.17,62.23,62.12,62.16,11946.0,55.5845,55.6381,55.5398,55.5755,11946.0
2015-12-08 13:15:00,62.16,62.16,62.04,62.04,9439.0,55.5755,55.5755,55.4682,55.4682,9439.0
2015-12-08 13:20:00,62.03,62.07,61.95,61.95,12309.0,55.4593,55.4951,55.3878,55.3878,12309.0
2015-12-08 13:25:00,61.96,62.05,61.95,62.03,17728.0,55.3967,55.4772,55.3878,55.4593,17728.0
2015-12-08 13:30:00,62.04,62.12,62.03,62.06,18745.0,55.4682,55.5398,55.4593,55.4861,18745.0
2015-12-08 13:35:00,62.07,62.1,62.04,62.06,11710.0,55.4951,55.5219,55.4682,55.4861,11710.0
2015-12-08 13:40:00,62.06,62.06,61.96,61.99,10755.0,55.4861,55.4861,55.3967,55.4235,10755.0
2015-12-08 13:45:00,61.99,62.04,61.95,61.96,13580.0,55.4235,55.4682,55.3878,55.3967,13580.0
2015-12-08 13:50:00,61.96,62.02,61.92,62.02,20694.0,55.3967,55.4504,55.361,55.4504,20694.0
2015-12-08 13:55:00,62.04,62.05,61.98,62.05,10641.0,55.4682,55.4772,55.4146,55.4772,10641.0
2015-12-08 14:00:00,62.05,62.17,62.02,62.17,34054.0,55.4772,55.5845,55.4504,55.5845,34054.0
2015-12-08 14:05:00,62.16,62.22,62.13,62.22,14947.0,55.5755,55.6292,55.5487,55.6292,14947.0
2015-12-08 14:10:00,62.23,62.3,62.2,62.23,17959.0,55.6381,55.7007,55.6113,55.6381,17959.0
2015-12-08 14:15:00,62.23,62.31,62.23,62.29,12086.0,55.6381,55.7096,55.6381,55.6918,12086.0
2015-12-08 14:20:00,62.28,62.28,62.16,62.17,8667.0,55.6828,55.6828,55.5755,55.5845,8667.0
2015-12-08 14:25:00,62.18,62.2,62.13,62.2,13762.0,55.5934,55.6113,55.5487,55.6113,13762.0
2015-12-08 14:30:00,62.19,62.22,62.15,62.15,11210.0,55.6024,55.6292,55.5666,55.5666,11210.0
2015-12-08 14:35:00,62.14,62.22,62.13,62.21,23631.0,55.5577,55.6292,55.5487,55.6202,23631.0
2015-12-08 14:40:00,62.19,62.19,62.05,62.1,22485.0,55.6024,55.6024,55.4772,55.5219,22485.0
2015-12-08 14:45:00,62.1,62.24,62.1,62.19,31659.0,55.5219,55.6471,55.5219,55.6024,31659.0
2015-12-08 14:50:00,62.2,62.24,62.17,62.24,14072.0,55.6113,55.6471,55.5845,55.6471,14072.0
2015-12-08 14:55:00,62.23,62.27,62.18,62.24,59672.0,55.6381,55.6739,55.5934,55.6471,59672.0
2015-12-08 15:00:00,62.24,62.24,62.08,62.13,42252.0,55.6471,55.6471,55.504,55.5487,42252.0
2015-12-08 15:05:00,62.12,62.18,62.09,62.18,20563.0,55.5398,55.5934,55.513,55.5934,20563.0
2015-12-08 15:10:00,62.17,62.19,62.07,62.1,26917.0,55.5845,55.6024,55.4951,55.5219,26917.0
2015-12-08 15:15:00,62.1,62.11,62.05,62.08,35343.0,55.5219,55.5308,55.4772,55.504,35343.0
2015-12-08 15:20:00,62.09,62.18,62.06,62.16,21427.0,55.513,55.5934,55.4861,55.5755,21427.0
2015-12-08 15:25:00,62.17,62.17,62.05,62.07,21302.0,55.5845,55.5845,55.4772,55.4951,21302.0
2015-12-08 15:30:00,62.08,62.17,61.99,62.14,41159.0,55.504,55.5845,55.4235,55.5577,41159.0
2015-12-08 15:35:00,62.13,62.16,62.09,62.12,25031.0,55.5487,55.5755,55.513,55.5398,25031.0
2015-12-08 15:40:00,62.12,62.14,62.02,62.14,53505.0,55.5398,55.5577,55.4504,55.5577,53505.0
2015-12-08 15:45:00,62.15,62.21,62.13,62.21,38054.0,55.5666,55.6202,55.5487,55.6202,38054.0
2015-12-08 15:50:00,62.21,62.25,62.16,62.23,72646.0,55.6202,55.656,55.5755,55.6381,72646.0
2015-12-08 15:55:00,62.23,62.23,62.01,62.01,291165.0,55.6381,55.6381,55.4414,55.4414,291165.0
2015-12-09 09:30:00,61.51,61.79,61.26,61.26,65018.0,54.9944,55.2447,54.7709,54.7709,65018.0
2015-12-09 09:35:00,61.32,61.9,61.31,61.88,24943.0,54.8245,55.3431,54.8156,55.3252,24943.0
2015-12-09 09:40:00,61.88,61.96,61.75,61.92,31302.0,55.3252,55.3967,55.209,55.361,31302.0
2015-12-09 09:45:00,61.92,62.28,61.91,62.27,36803.0,55.361,55.6828,55.352,55.6739,36803.0
2015-12-09 09:50:00,62.27,62.3,61.95,61.96,47825.0,55.6739,55.7007,55.3878,55.3967,47825.0
2015-12-09 09:55:00,61.96,62.12,61.93,61.97,101969.0,55.3967,55.5398,55.3699,55.4057,101969.0
2015-12-09 10:00:00,61.97,61.97,61.79,61.81,37151.0,55.4057,55.4057,55.2447,55.2626,37151.0
2015-12-09 10:05:00,61.82,61.97,61.81,61.9,22528.0,55.2716,55.4057,55.2626,55.3431,22528.0
2015-12-09 10:10:00,61.92,62.06,61.92,62.01,43102.0,55.361,55.4861,55.361,55.4414,43102.0
2015-12-09 10:15:00,62.01,62.05,61.89,61.96,24324.0,55.4414,55.4772,55.3341,55.3967,24324.0
2015-12-09 10:20:00,61.96,62.08,61.96,61.97,81357.0,55.3967,55.504,55.3967,55.4057,81357.0
2015-12-09 10:25:00,61.96,62.05,61.93,61.95,25566.0,55.3967,55.4772,55.3699,55.3878,25566.0
2015-12-09 10:30:00,61.95,62.2,61.95,62.14,28593.0,55.3878,55.6113,55.3878,55.5577,28593.0
2015-12-09 10:35:00,62.15,62.18,62.03,62.05,18533.0,55.5666,55.5934,55.4593,55.4772,18533.0
2015-12-09 10:40:00,62.05,62.07,62.0,62.01,27206.0,55.4772,55.4951,55.4325,55.4414,27206.0
2015-12-09 10:45:00,62.02,62.09,61.95,61.95,18102.0,55.4504,55.513,55.3878,55.3878,18102.0
2015-12-09 10:50:00,61.96,62.0,61.81,61.83,36721.0,55.3967,55.4325,55.2626,55.2805,36721.0
2015-12-09 10:55:00,61.82,61.92,61.81,61.88,24500.0,55.2716,55.361,55.2626,55.3252,24500.0
2015-12-09 11:00:00,61.89,61.9,61.74,61.75,28719.0,55.3341,55.3431,55.2,55.209,28719.0
2015-12-09 11:05:00,61.75,61.79,61.61,61.62,49730.0,55.209,55.2447,55.0838,55.0927,49730.0
2015-12-09 11:10:00,61.62,61.69,61.61,61.64,25380.0,55.0927,55.1553,55.0838,55.1106,25380.0
2015-12-09 11:15:00,61.65,61.66,61.48,61.48,36452.0,55.1196,55.1285,54.9676,54.9676,36452.0
2015-12-09 11:20:00,61.49,61.59,61.49,61.49,11055.0,54.9765,55.0659,54.9765,54.9765,11055.0
2015-12-09 11:25:00,61.49,61.53,61.45,61.49,22279.0,54.9765,55.0123,54.9407,54.9765,22279.0
2015-12-09 11:30:00,61.5,61.56,61.41,61.43,27789.0,54.9854,55.0391,54.905,54.9229,27789.0
2015-12-09 11:35:00,61.43,61.46,61.32,61.37,23047.0,54.9229,54.9497,54.8245,54.8692,23047.0
2015-12-09 11:40:00,61.39,61.45,61.21,61.22,23342.0,54.8871,54.9407,54.7262,54.7351,23342.0
2015-12-09 11:45:00,61.21,61.21,61.03,61.11,32079.0,54.7262,54.7262,54.5652,54.6368,32079.0
2015-12-09 11:50:00,61.11,61.19,61.08,61.1,36350.0,54.6368,54.7083,54.6099,54.6278,36350.0
2015-12-09 11:55:00,61.11,61.13,60.97,61.06,38077.0,54.6368,54.6546,54.5116,54.5921,38077.0
2015-12-09 12:00:00,61.06,61.1,61.0,61.0,57768.0,54.5921,54.6278,54.5384,54.5384,57768.0
2015-12-09 12:05:00,61.0,61.07,61.0,61.04,26948.0,54.5384,54.601,54.5384,54.5742,26948.0
2015-12-09 12:10:00,61.04,61.06,60.89,60.93,35655.0,54.5742,54.5921,54.4401,54.4758,35655.0
2015-12-09 12:15:00,60.92,60.99,60.8,60.89,32857.0,54.4669,54.5295,54.3596,54.4401,32857.0
2015-12-09 12:20:00,60.84,60.87,60.68,60.75,34781.0,54.3954,54.4222,54.2523,54.3149,34781.0
2015-12-09 12:25:00,60.74,60.74,60.54,60.58,33228.0,54.306,54.306,54.1271,54.1629,33228.0
2015-12-09 12:30:00,60.56,60.56,60.44,60.49,39595.0,54.145,54.145,54.0377,54.0824,39595.0
2015-12-09 12:35:00,60.49,60.49,60.31,60.34,34166.0,54.0824,54.0824,53.9215,53.9483,34166.0
2015-12-09 12:40:00,60.32,60.35,60.17,60.31,47808.0,53.9304,53.9573,53.7963,53.9215,47808.0
2015-12-09 12:45:00,60.31,60.36,60.26,60.34,31405.0,53.9215,53.9662,53.8768,53.9483,31405.0
2015-12-09 12:50:00,60.36,60.37,60.22,60.22,33975.0,53.9662,53.9751,53.841,53.841,33975.0
2015-12-09 12:55:00,60.22,60.22,60.1,60.12,28167.0,53.841,53.841,53.7337,53.7516,28167.0
2015-12-09 13:00:00,60.13,60.38,60.1,60.35,26473.0,53.7606,53.9841,53.7337,53.9573,26473.0
2015-12-09 13:05:00,60.32,60.32,60.05,60.19,31983.0,53.9304,53.9304,53.689,53.8142,31983.0
2015-12-09 13:10:00,60.19,60.31,60.15,60.3,44510.0,53.8142,53.9215,53.7785,53.9126,44510.0
2015-12-09 13:15:00,60.3,60.3,60.14,60.18,42733.0,53.9126,53.9126,53.7695,53.8053,42733.0
2015-12-09 13:20:00,60.16,60.18,60.0,60.14,82966.0,53.7874,53.8053,53.6443,53.7695,82966.0
2015-12-09 13:25:00,60.14,60.15,60.02,60.07,24068.0,53.7695,53.7785,53.6622,53.7069,24068.0
2015-12-09 13:30:00,60.09,60.18,60.02,60.18,31292.0,53.7248,53.8053,53.6622,53.8053,31292.0
2015-12-09 13:35:00,60.18,60.18,60.07,60.15,21644.0,53.8053,53.8053,53.7069,53.7785,21644.0
2015-12-09 13:40:00,60.18,60.18,60.04,60.05,24981.0,53.8053,53.8053,53.6801,53.689,24981.0
2015-12-09 13:45:00,60.06,60.13,59.96,60.13,40550.0,53.698,53.7606,53.6086,53.7606,40550.0
2015-12-09 13:50:00,60.15,60.29,60.12,60.29,39471.0,53.7785,53.9036,53.7516,53.9036,39471.0
2015-12-09 13:55:00,60.29,60.3,60.19,60.21,50544.0,53.9036,53.9126,53.8142,53.8321,50544.0
2015-12-09 14:00:00,60.21,60.25,60.14,60.18,26544.0,53.8321,53.8679,53.7695,53.8053,26544.0
2015-12-09 14:05:00,60.17,60.26,59.99,60.05,76047.0,53.7963,53.8768,53.6354,53.689,76047.0
2015-12-09 14:10:00,60.05,60.16,60.03,60.09,29149.0,53.689,53.7874,53.6712,53.7248,29149.0
2015-12-09 14:15:00,60.09,60.11,59.98,60.02,27971.0,53.7248,53.7427,53.6265,53.6622,27971.0
2015-12-09 14:20:00,60.01,60.01,59.84,59.97,58142.0,53.6533,53.6533,53.5013,53.6175,58142.0
2015-12-09 14:25:00,59.97,60.05,59.95,60.01,57855.0,53.6175,53.689,53.5996,53.6533,57855.0
2015-12-09 14:30:00,60.0,60.06,59.99,60.01,39229.0,53.6443,53.698,53.6354,53.6533,39229.0
2015-12-09 14:35:00,60.01,60.14,59.98,60.13,58298.0,53.6533,53.7695,53.6265,53.7606,58298.0
2015-12-09 14:40:00,60.13,60.16,59.99,60.16,47117.0,53.7606,53.7874,53.6354,53.7874,47117.0
2015-12-09 14:45:00,60.15,60.16,60.1,60.14,46084.0,53.7785,53.7874,53.7337,53.7695,46084.0
2015-12-09 14:50:00,60.14,60.21,60.1,60.2,51903.0,53.7695,53.8321,53.7337,53.8232,51903.0
2015-12-09 14:55:00,60.2,60.22,60.12,60.13,59568.0,53.8232,53.841,53.7516,53.7606,59568.0
2015-12-09 15:00:00,60.13,60.29,60.12,60.27,83026.0,53.7606,53.9036,53.7516,53.8857,83026.0
2015-12-09 15:05:00,60.27,60.28,60.12,60.23,53385.0,53.8857,53.8947,53.7516,53.85,53385.0
2015-12-09 15:10:00,60.22,60.31,60.2,60.23,61015.0,53.841,53.9215,53.8232,53.85,61015.0
2015-12-09 15:15:00,60.24,60.31,60.19,60.21,86434.0,53.8589,53.9215,53.8142,53.8321,86434.0
2015-12-09 15:20:00,60.22,60.38,60.21,60.38,47720.0,53.841,53.9841,53.8321,53.9841,47720.0
2015-12-09 15:25:00,60.35,60.42,60.33,60.36,33274.0,53.9573,54.0199,53.9394,53.9662,33274.0
2015-12-09 15:30:00,60.37,60.56,60.36,60.39,56523.0,53.9751,54.145,53.9662,53.993,56523.0
2015-12-09 15:35:00,60.42,60.52,60.39,60.39,62273.0,54.0199,54.1093,53.993,53.993,62273.0
2015-12-09 15:40:00,60.4,60.43,60.31,60.33,79935.0,54.002,54.0288,53.9215,53.9394,79935.0
2015-12-09 15:45:00,60.33,60.36,60.21,60.23,91027.0,53.9394,53.9662,53.8321,53.85,91027.0
2015-12-09 15:50:00,60.23,60.31,60.23,60.27,156136.0,53.85,53.9215,53.85,53.8857,156136.0
2015-12-09 15:55:00,60.28,60.34,60.22,60.33,234089.0,53.8947,53.9483,53.841,53.9394,234089.0
2015-12-10 09:30:00,60.48,60.75,60.14,60.25,134956.0,54.0735,54.3149,53.7695,53.8679,134956.0
2015-12-10 09:35:00,60.3,60.64,60.23,60.64,36775.0,53.9126,54.2165,53.85,54.2165,36775.0
2015-12-10 09:40:00,60.65,60.8,60.63,60.7,64596.0,54.2255,54.3596,54.2076,54.2702,64596.0
2015-12-10 09:45:00,60.72,60.74,60.6,60.61,41104.0,54.2881,54.306,54.1808,54.1897,41104.0
2015-12-10 09:50:00,60.63,60.73,60.61,60.62,85646.0,54.2076,54.297,54.1897,54.1987,85646.0
2015-12-10 09:55:00,60.61,60.62,60.5,60.54,27550.0,54.1897,54.1987,54.0914,54.1271,27550.0
2015-12-10 10:00:00,60.53,60.62,60.45,60.45,26017.0,54.1182,54.1987,54.0467,54.0467,26017.0
2015-12-10 10:05:00,60.45,60.51,60.28,60.37,48019.0,54.0467,54.1003,53.8947,53.9751,48019.0
2015-12-10 10:10:00,60.37,60.41,60.12,60.25,127046.0,53.9751,54.0109,53.7516,53.8679,127046.0
2015-12-10 10:15:00,60.25,60.42,60.23,60.4,67059.0,53.8679,54.0199,53.85,54.002,67059.0
2015-12-10 10:20:00,60.4,60.54,60.39,60.52,43968.0,54.002,54.1271,53.993,54.1093,43968.0
2015-12-10 10:25:00,60.52,60.55,60.39,60.41,39351.0,54.1093,54.1361,53.993,54.0109,39351.0
2015-12-10 10:30:00,60.42,60.5,60.36,60.39,33242.0,54.0199,54.0914,53.9662,53.993,33242.0
2015-12-10 10:35:00,60.39,60.51,60.37,60.5,38915.0,53.993,54.1003,53.9751,54.0914,38915.0
2015-12-10 10:40:00,60.5,60.57,60.46,60.55,99647.0,54.0914,54.154,54.0556,54.1361,99647.0
2015-12-10 10:45:00,60.57,60.67,60.51,60.63,54759.0,54.154,54.2434,54.1003,54.2076,54759.0
2015-12-10 10:50:00,60.63,60.73,60.59,60.73,37915.0,54.2076,54.297,54.1718,54.297,37915.0
2015-12-10 10:55:00,60.73,60.76,60.65,60.71,42207.0,54.297,54.3238,54.2255,54.2791,42207.0
2015-12-10 11:00:00,60.71,60.79,60.69,60.78,79411.0,54.2791,54.3507,54.2613,54.3417,79411.0
2015-12-10 11:05:00,60.78,60.85,60.74,60.74,35513.0,54.3417,54.4043,54.306,54.306,35513.0
2015-12-10 11:10:00,60.76,60.86,60.74,60.8,36820.0,54.3238,54.4132,54.306,54.3596,36820.0
2015-12-10 11:15:00,60.8,60.85,60.75,60.8,24177.0,54.3596,54.4043,54.3149,54.3596,24177.0
2015-12-10 11:20:00,60.82,60.89,60.75,60.75,25863.0,54.3775,54.4401,54.3149,54.3149,25863.0
2015-12-10 11:25:00,60.75,60.83,60.69,60.7,32691.0,54.3149,54.3864,54.2613,54.2702,32691.0
2015-12-10 11:30:00,60.68,60.69,60.59,60.67,39535.0,54.2523,54.2613,54.1718,54.2434,39535.0
2015-12-10 11:35:00,60.68,60.77,60.65,60.69,36124.0,54.2523,54.3328,54.2255,54.2613,36124.0
2015-12-10 11:40:00,60.7,60.7,60.51,60.51,11703.0,54.2702,54.2702,54.1003,54.1003,11703.0
2015-12-10 11:45:00,60.51,60.59,60.44,60.59,63002.0,54.1003,54.1718,54.0377,54.1718,63002.0
2015-12-10 11:50:00,60.59,60.59,60.46,60.47,60871.0,54.1718,54.1718,54.0556,54.0646,60871.0
2015-12-10 11:55:00,60.47,60.61,60.46,60.54,60308.0,54.0646,54.1897,54.0556,54.1271,60308.0
2015-12-10 12:00:00,60.54,60.61,60.49,60.6,24240.0,54.1271,54.1897,54.0824,54.1808,24240.0
2015-12-10 12:05:00,60.61,60.63,60.48,60.48,45625.0,54.1897,54.2076,54.0735,54.0735,45625.0
2015-12-10 12:10:00,60.49,60.49,60.4,60.42,15701.0,54.0824,54.0824,54.002,54.0199,15701.0
2015-12-10 12:15:00,60.42,60.48,60.41,60.43,15791.0,54.0199,54.0735,54.0109,54.0288,15791.0
2015-12-10 12:20:00,60.43,60.52,60.42,60.48,13390.0,54.0288,54.1093,54.0199,54.0735,13390.0
2015-12-10 12:25:00,60.49,60.6,60.49,60.56,12861.0,54.0824,54.1808,54.0824,54.145,12861.0
2015-12-10 12:30:00,60.57,60.6,60.46,60.51,12695.0,54.154,54.1808,54.0556,54.1003,12695.0
2015-12-10 12:35:00,60.51,60.54,60.4,60.43,23267.0,54.1003,54.1271,54.002,54.0288,23267.0
2015-12-10 12:40:00,60.43,60.52,60.41,60.52,19757.0,54.0288,54.1093,54.0109,54.1093,19757.0
2015-12-10 12:45:00,60.51,60.51,60.44,60.48,19729.0,54.1003,54.1003,54.0377,54.0735,19729.0
2015-12-10 12:50:00,60.48,60.51,60.45,60.5,17907.0,54.0735,54.1003,54.0467,54.0914,17907.0
2015-12-10 12:55:00,60.5,60.54,60.47,60.51,34979.0,54.0914,54.1271,54.0646,54.1003,34979.0
2015-12-10 13:00:00,60.52,60.56,60.47,60.52,36945.0,54.1093,54.145,54.0646,54.1093,36945.0
2015-12-10 13:05:00,60.52,60.52,60.46,60.5,18222.0,54.1093,54.1093,54.0556,54.0914,18222.0
2015-12-10 13:10:00,60.51,60.52,60.44,60.5,14673.0,54.1003,54.1093,54.0377,54.0914,14673.0
2015-12-10 13:15:00,60.49,60.52,60.45,60.49,16367.0,54.0824,54.1093,54.0467,54.0824,16367.0
2015-12-10 13:20:00,60.5,60.57,60.48,60.52,25558.0,54.0914,54.154,54.0735,54.1093,25558.0
2015-12-10 13:25:00,60.52,60.56,60.49,60.52,13817.0,54.1093,54.145,54.0824,54.1093,13817.0
2015-12-10 13:30:00,60.52,60.65,60.51,60.6,14572.0,54.1093,54.2255,54.1003,54.1808,14572.0
2015-12-10 13:35:00,60.6,60.68,60.58,60.59,61218.0,54.1808,54.2523,54.1629,54.1718,61218.0
2015-12-10 13:40:00,60.59,60.6,60.51,60.59,15894.0,54.1718,54.1808,54.1003,54.1718,15894.0
2015-12-10 13:45:00,60.59,60.61,60.54,60.61,26734.0,54.1718,54.1897,54.1271,54.1897,26734.0
2015-12-10 13:50:00,60.61,60.7,60.58,60.6,52249.0,54.1897,54.2702,54.1629,54.1808,52249.0
2015-12-10 13:55:00,60.6,60.62,60.5,60.5,17403.0,54.1808,54.1987,54.0914,54.0914,17403.0
2015-12-10 14:00:00,60.5,60.61,60.5,60.61,39940.0,54.0914,54.1897,54.0914,54.1897,39940.0
2015-12-10 14:05:00,60.61,60.67,60.61,60.67,30350.0,54.1897,54.2434,54.1897,54.2434,30350.0
2015-12-10 14:10:00,60.67,60.7,60.6,60.6,28893.0,54.2434,54.2702,54.1808,54.1808,28893.0
2015-12-10 14:15:00,60.6,60.71,60.6,60.7,15609.0,54.1808,54.2791,54.1808,54.2702,15609.0
2015-12-10 14:20:00,60.7,60.74,60.67,60.73,13301.0,54.2702,54.306,54.2434,54.297,13301.0
2015-12-10 14:25:00,60.74,60.88,60.74,60.87,19636.0,54.306,54.4311,54.306,54.4222,19636.0
2015-12-10 14:30:00,60.88,60.89,60.83,60.86,14517.0,54.4311,54.4401,54.3864,54.4132,14517.0
2015-12-10 14:35:00,60.87,60.87,60.8,60.8,22027.0,54.4222,54.4222,54.3596,54.3596,22027.0
2015-12-10 14:40:00,60.82,60.92,60.82,60.86,39776.0,54.3775,54.4669,54.3775,54.4132,39776.0
2015-12-10 14:45:00,60.85,60.89,60.82,60.82,17649.0,54.4043,54.4401,54.3775,54.3775,17649.0
2015-12-10 14:50:00,60.82,60.82,60.67,60.69,18524.0,54.3775,54.3775,54.2434,54.2613,18524.0
2015-12-10 14:55:00,60.69,60.71,60.65,60.7,12054.0,54.2613,54.2791,54.2255,54.2702,12054.0
2015-12-10 15:00:00,60.7,60.73,60.62,60.65,21796.0,54.2702,54.297,54.1987,54.2255,21796.0
2015-12-10 15:05:00,60.64,60.67,60.61,60.62,20272.0,54.2165,54.2434,54.1897,54.1987,20272.0
2015-12-10 15:10:00,60.62,60.65,60.57,60.57,21669.0,54.1987,54.2255,54.154,54.154,21669.0
2015-12-10 15:15:00,60.57,60.61,60.47,60.47,33181.0,54.154,54.1897,54.0646,54.0646,33181.0
2015-12-10 15:20:00,60.49,60.5,60.41,60.45,27437.0,54.0824,54.0914,54.0109,54.0467,27437.0
2015-12-10 15:25:00,60.46,60.56,60.41,60.54,29067.0,54.0556,54.145,54.0109,54.1271,29067.0
2015-12-10 15:30:00,60.54,60.54,60.43,60.49,18544.0,54.1271,54.1271,54.0288,54.0824,18544.0
2015-12-10 15:35:00,60.48,60.53,60.44,60.48,25064.0,54.0735,54.1182,54.0377,54.0735,25064.0
2015-12-10 15:40:00,60.49,60.57,60.46,60.48,25929.0,54.0824,54.154,54.0556,54.0735,25929.0
2015-12-10 15:45:00,60.47,60.52,60.36,60.39,40594.0,54.0646,54.1093,53.9662,53.993,40594.0
2015-12-10 15:50:00,60.38,60.38,60.29,60.29,54048.0,53.9841,53.9841,53.9036,53.9036,54048.0
2015-12-10 15:55:00,60.3,60.42,60.24,60.37,126111.0,53.9126,54.0199,53.8589,53.9751,126111.0
2015-12-11 09:30:00,59.64,59.81,59.45,59.53,152152.0,53.3225,53.4745,53.1526,53.2241,152152.0
2015-12-11 09:35:00,59.54,59.82,59.5,59.72,72765.0,53.2331,53.4834,53.1973,53.394,72765.0
2015-12-11 09:40:00,59.7,59.8,59.37,59.5,115621.0,53.3761,53.4655,53.0811,53.1973,115621.0
2015-12-11 09:45:00,59.5,59.53,59.28,59.35,85250.0,53.1973,53.2241,53.0006,53.0632,85250.0
2015-12-11 09:50:00,59.33,59.34,59.08,59.14,109371.0,53.0453,53.0543,52.8218,52.8754,109371.0
2015-12-11 09:55:00,59.13,59.33,59.12,59.32,47507.0,52.8665,53.0453,52.8576,53.0364,47507.0
2015-12-11 10:00:00,59.32,59.33,59.18,59.25,60292.0,53.0364,53.0453,52.9112,52.9738,60292.0
2015-12-11 10:05:00,59.24,59.34,59.12,59.13,76035.0,52.9648,53.0543,52.8576,52.8665,76035.0
2015-12-11 10:10:00,59.11,59.52,59.11,59.51,90996.0,52.8486,53.2152,52.8486,53.2062,90996.0
2015-12-11 10:15:00,59.52,59.53,59.35,59.35,24195.0,53.2152,53.2241,53.0632,53.0632,24195.0
2015-12-11 10:20:00,59.35,59.35,59.15,59.2,42580.0,53.0632,53.0632,52.8844,52.9291,42580.0
2015-12-11 10:25:00,59.21,59.21,59.12,59.19,30125.0,52.938,52.938,52.8576,52.9201,30125.0
2015-12-11 10:30:00,59.2,59.27,59.03,59.04,74654.0,52.9291,52.9917,52.7771,52.786,74654.0
2015-12-11 10:35:00,59.04,59.06,58.9,58.99,36645.0,52.786,52.8039,52.6609,52.7413,36645.0
2015-12-11 10:40:00,58.99,59.06,58.85,58.9,51363.0,52.7413,52.8039,52.6162,52.6609,51363.0
2015-12-11 10:45:00,58.9,59.02,58.89,58.93,50326.0,52.6609,52.7681,52.6519,52.6877,50326.0
2015-12-11 10:50:00,58.93,58.93,58.77,58.81,48159.0,52.6877,52.6877,52.5446,52.5804,48159.0
2015-12-11 10:55:00,58.81,58.83,58.68,58.7,46007.0,52.5804,52.5983,52.4642,52.482,46007.0
2015-12-11 11:00:00,58.7,58.75,58.6,58.65,47808.0,52.482,52.5267,52.3926,52.4373,47808.0
2015-12-11 11:05:00,58.65,58.89,58.64,58.85,33920.0,52.4373,52.6519,52.4284,52.6162,33920.0
2015-12-11 11:10:00,58.84,58.88,58.73,58.87,112704.0,52.6072,52.643,52.5089,52.634,112704.0
2015-12-11 11:15:00,58.88,58.98,58.82,58.98,31037.0,52.643,52.7324,52.5893,52.7324,31037.0
2015-12-11 11:20:00,58.96,59.03,58.91,58.92,44064.0,52.7145,52.7771,52.6698,52.6787,44064.0
2015-12-11 11:25:00,58.95,58.96,58.77,58.81,19220.0,52.7056,52.7145,52.5446,52.5804,19220.0
2015-12-11 11:30:00,58.82,58.84,58.74,58.74,22078.0,52.5893,52.6072,52.5178,52.5178,22078.0
2015-12-11 11:35:00,58.73,58.82,58.68,58.78,32881.0,52.5089,52.5893,52.4642,52.5536,32881.0
2015-12-11 11:40:00,58.79,58.95,58.79,58.95,25262.0,52.5625,52.7056,52.5625,52.7056,25262.0
2015-12-11 11:45:00,58.94,59.09,58.93,59.04,33665.0,52.6966,52.8307,52.6877,52.786,33665.0
2015-12-11 11:50:00,59.04,59.1,59.03,59.05,59561.0,52.786,52.8397,52.7771,52.795,59561.0
2015-12-11 11:55:00,59.05,59.13,59.02,59.05,52703.0,52.795,52.8665,52.7681,52.795,52703.0
2015-12-11 12:00:00,59.05,59.11,59.0,59.03,63937.0,52.795,52.8486,52.7503,52.7771,63937.0
2015-12-11 12:05:00,59.05,59.11,58.97,58.98,23974.0,52.795,52.8486,52.7234,52.7324,23974.0
2015-12-11 12:10:00,58.98,58.99,58.9,58.94,15492.0,52.7324,52.7413,52.6609,52.6966,15492.0
2015-12-11 12:15:00,58.95,58.96,58.89,58.94,40006.0,52.7056,52.7145,52.6519,52.6966,40006.0
2015-12-11 12:20:00,58.95,58.98,58.85,58.89,22327.0,52.7056,52.7324,52.6162,52.6519,22327.0
2015-12-11 12:25:00,58.9,58.93,58.83,58.92,22088.0,52.6609,52.6877,52.5983,52.6787,22088.0
2015-12-11 12:30:00,58.92,58.97,58.84,58.97,19853.0,52.6787,52.7234,52.6072,52.7234,19853.0
2015-12-11 12:35:00,58.97,59.0,58.93,58.98,29407.0,52.7234,52.7503,52.6877,52.7324,29407.0
2015-12-11 12:40:00,58.99,59.0,58.9,58.97,58763.0,52.7413,52.7503,52.6609,52.7234,58763.0
2015-12-11 12:45:00,58.97,59.0,58.93,58.93,22182.0,52.7234,52.7503,52.6877,52.6877,22182.0
2015-12-11 12:50:00,58.93,58.93,58.84,58.9,24325.0,52.6877,52.6877,52.6072,52.6609,24325.0
2015-12-11 12:55:00,58.91,59.0,58.91,58.99,22464.0,52.6698,52.7503,52.6698,52.7413,22464.0
2015-12-11 13:00:00,59.0,59.0,58.94,58.96,47688.0,52.7503,52.7503,52.6966,52.7145,47688.0
2015-12-11 13:05:00,58.96,59.0,58.91,58.94,36473.0,52.7145,52.7503,52.6698,52.6966,36473.0
2015-12-11 13:10:00,58.95,59.01,58.94,58.97,26900.0,52.7056,52.7592,52.6966,52.7234,26900.0
2015-12-11 13:15:00,58.96,59.0,58.89,58.97,42807.0,52.7145,52.7503,52.6519,52.7234,42807.0
2015-12-11 13:20:00,58.98,58.98,58.85,58.88,24653.0,52.7324,52.7324,52.6162,52.643,24653.0
2015-12-11 13:25:00,58.88,58.93,58.81,58.81,86735.0,52.643,52.6877,52.5804,52.5804,86735.0
2015-12-11 13:30:00,58.8,58.85,58.73,58.78,47426.0,52.5715,52.6162,52.5089,52.5536,47426.0
2015-12-11 13:35:00,58.78,58.88,58.77,58.88,28544.0,52.5536,52.643,52.5446,52.643,28544.0
2015-12-11 13:40:00,58.88,58.96,58.86,58.89,19946.0,52.643,52.7145,52.6251,52.6519,19946.0
2015-12-11 13:45:00,58.89,58.96,58.85,58.87,26210.0,52.6519,52.7145,52.6162,52.634,26210.0
2015-12-11 13:50:00,58.87,58.98,58.87,58.92,30745.0,52.634,52.7324,52.634,52.6787,30745.0
2015-12-11 13:55:00,58.93,58.96,58.86,58.87,26043.0,52.6877,52.7145,52.6251,52.634,26043.0
2015-12-11 14:00:00,58.87,58.93,58.82,58.82,41070.0,52.634,52.6877,52.5893,52.5893,41070.0
2015-12-11 14:05:00,58.82,58.83,58.78,58.8,29509.0,52.5893,52.5983,52.5536,52.5715,29509.0
2015-12-11 14:10:00,58.8,58.85,58.77,58.83,65158.0,52.5715,52.6162,52.5446,52.5983,65158.0
2015-12-11 14:15:00,58.84,58.94,58.84,58.89,51648.0,52.6072,52.6966,52.6072,52.6519,51648.0
2015-12-11 14:20:00,58.89,58.89,58.75,58.78,26197.0,52.6519,52.6519,52.5267,52.5536,26197.0
2015-12-11 14:25:00,58.79,58.8,58.75,58.78,23300.0,52.5625,52.5715,52.5267,52.5536,23300.0
2015-12-11 14:30:00,58.79,58.83,58.74,58.81,25919.0,52.5625,52.5983,52.5178,52.5804,25919.0
2015-12-11 14:35:00,58.81,58.86,58.79,58.83,26750.0,52.5804,52.6251,52.5625,52.5983,26750.0
2015-12-11 14:40:00,58.84,58.87,58.74,58.83,22429.0,52.6072,52.634,52.5178,52.5983,22429.0
2015-12-11 14:45:00,58.84,58.84,58.68,58.7,31241.0,52.6072,52.6072,52.4642,52.482,31241.0
2015-12-11 14:50:00,58.69,58.75,58.65,58.68,39514.0,52.4731,52.5267,52.4373,52.4642,39514.0
2015-12-11 14:55:00,58.68,58.68,58.59,58.63,46307.0,52.4642,52.4642,52.3837,52.4195,46307.0
2015-12-11 15:00:00,58.63,58.68,58.57,58.57,34661.0,52.4195,52.4642,52.3658,52.3658,34661.0
2015-12-11 15:05:00,58.57,58.58,58.34,58.35,50241.0,52.3658,52.3748,52.1602,52.1691,50241.0
2015-12-11 15:10:00,58.35,58.43,58.3,58.42,127347.0,52.1691,52.2406,52.1244,52.2317,127347.0
2015-12-11 15:15:00,58.41,58.43,58.26,58.27,44717.0,52.2228,52.2406,52.0887,52.0976,44717.0
2015-12-11 15:20:00,58.27,58.29,58.18,58.19,55774.0,52.0976,52.1155,52.0171,52.0261,55774.0
2015-12-11 15:25:00,58.19,58.32,58.17,58.3,48788.0,52.0261,52.1423,52.0082,52.1244,48788.0
2015-12-11 15:30:00,58.28,58.35,58.24,58.32,70505.0,52.1065,52.1691,52.0708,52.1423,70505.0
2015-12-11 15:35:00,58.32,58.48,58.3,58.36,88192.0,52.1423,52.2854,52.1244,52.1781,88192.0
2015-12-11 15:40:00,58.37,58.39,58.2,58.22,101028.0,52.187,52.2049,52.035,52.0529,101028.0
2015-12-11 15:45:00,58.22,58.26,58.19,58.21,177549.0,52.0529,52.0887,52.0261,52.044,177549.0
2015-12-11 15:50:00,58.21,58.28,58.19,58.2,227682.0,52.044,52.1065,52.0261,52.035,227682.0
2015-12-11 15:55:00,58.2,58.35,58.14,58.29,391788.0,52.035,52.1691,51.9814,52.1155,391788.0
2015-12-14 09:30:00,58.89,59.32,58.75,59.23,295599.0,52.6519,53.0364,52.5267,52.9559,295599.0
2015-12-14 09:35:00,59.26,59.26,58.96,59.04,151275.0,52.9827,52.9827,52.7145,52.786,151275.0
2015-12-14 09:40:00,59.1,59.11,58.9,58.98,158401.0,52.8397,52.8486,52.6609,52.7324,158401.0
2015-12-14 09:45:00,58.99,59.22,58.97,59.22,122928.0,52.7413,52.947,52.7234,52.947,122928.0
2015-12-14 09:50:00,59.21,59.25,58.98,59.08,130598.0,52.938,52.9738,52.7324,52.8218,130598.0
2015-12-14 09:55:00,59.07,59.07,58.84,58.96,81807.0,52.8129,52.8129,52.6072,52.7145,81807.0
2015-12-14 10:00:00,58.96,59.01,58.83,58.88,76344.0,52.7145,52.7592,52.5983,52.643,76344.0
2015-12-14 10:05:00,58.89,59.21,58.88,59.11,83156.0,52.6519,52.938,52.643,52.8486,83156.0
2015-12-14 10:10:00,59.11,59.18,58.67,59.0,116121.0,52.8486,52.9112,52.4552,52.7503,116121.0
2015-12-14 10:15:00,59.0,59.48,58.95,59.06,154111.0,52.7503,53.1794,52.7056,52.8039,154111.0
2015-12-14 10:20:00,59.04,59.19,59.0,59.1,82517.0,52.786,52.9201,52.7503,52.8397,82517.0
2015-12-14 10:25:00,59.08,59.16,59.03,59.1,140918.0,52.8218,52.8933,52.7771,52.8397,140918.0
2015-12-14 10:30:00,59.1,59.17,59.05,59.1,97659.0,52.8397,52.9023,52.795,52.8397,97659.0
2015-12-14 10:35:00,59.11,59.29,59.06,59.29,51774.0,52.8486,53.0095,52.8039,53.0095,51774.0
2015-12-14 10:40:00,59.3,59.46,59.24,59.43,49777.0,53.0185,53.1615,52.9648,53.1347,49777.0
2015-12-14 10:45:00,59.42,59.42,59.24,59.26,67305.0,53.1258,53.1258,52.9648,52.9827,67305.0
2015-12-14 10:50:00,59.25,59.34,59.2,59.23,41900.0,52.9738,53.0543,52.9291,52.9559,41900.0
2015-12-14 10:55:00,59.24,59.4,59.23,59.31,44871.0,52.9648,53.1079,52.9559,53.0274,44871.0
2015-12-14 11:00:00,59.31,59.33,59.06,59.21,84763.0,53.0274,53.0453,52.8039,52.938,84763.0
2015-12-14 11:05:00,59.21,59.33,59.17,59.18,35141.0,52.938,53.0453,52.9023,52.9112,35141.0
2015-12-14 11:10:00,59.16,59.19,59.0,59.13,57347.0,52.8933,52.9201,52.7503,52.8665,57347.0
2015-12-14 11:15:00,59.13,59.15,59.04,59.1,21707.0,52.8665,52.8844,52.786,52.8397,21707.0
2015-12-14 11:20:00,59.08,59.27,59.08,59.24,26485.0,52.8218,52.9917,52.8218,52.9648,26485.0
2015-12-14 11:25:00,59.23,59.25,59.06,59.11,31301.0,52.9559,52.9738,52.8039,52.8486,31301.0
2015-12-14 11:30:00,59.11,59.12,59.04,59.08,46007.0,52.8486,52.8576,52.786,52.8218,46007.0
2015-12-14 11:35:00,59.1,59.13,58.96,59.08,166547.0,52.8397,52.8665,52.7145,52.8218,166547.0
2015-12-14 11:40:00,59.08,59.22,58.97,59.17,28592.0,52.8218,52.947,52.7234,52.9023,28592.0
2015-12-14 11:45:00,59.16,59.17,59.02,59.08,20494.0,52.8933,52.9023,52.7681,52.8218,20494.0
2015-12-14 11:50:00,59.07,59.25,59.07,59.24,23995.0,52.8129,52.9738,52.8129,52.9648,23995.0
2015-12-14 11:55:00,59.26,59.4,59.26,59.38,49094.0,52.9827,53.1079,52.9827,53.09,49094.0
2015-12-14 12:00:00,59.4,59.45,59.24,59.29,34343.0,53.1079,53.1526,52.9648,53.0095,34343.0
2015-12-14 12:05:00,59.29,59.53,59.28,59.53,64011.0,53.0095,53.2241,53.0006,53.2241,64011.0
2015-12-14 12:10:00,59.53,59.62,59.45,59.48,45274.0,53.2241,53.3046,53.1526,53.1794,45274.0
2015-12-14 12:15:00,59.48,59.65,59.4,59.64,31644.0,53.1794,53.3314,53.1079,53.3225,31644.0
2015-12-14 12:20:00,59.63,59.63,59.47,59.63,107302.0,53.3135,53.3135,53.1705,53.3135,107302.0
2015-12-14 12:25:00,59.64,59.69,59.55,59.6,80677.0,53.3225,53.3672,53.242,53.2867,80677.0
2015-12-14 12:30:00,59.59,59.64,59.5,59.55,51594.0,53.2778,53.3225,53.1973,53.242,51594.0
2015-12-14 12:35:00,59.54,59.55,59.39,59.44,117191.0,53.2331,53.242,53.099,53.1437,117191.0
2015-12-14 12:40:00,59.44,59.45,59.27,59.29,39771.0,53.1437,53.1526,52.9917,53.0095,39771.0
2015-12-14 12:45:00,59.3,59.41,59.28,59.29,46765.0,53.0185,53.1168,53.0006,53.0095,46765.0
2015-12-14 12:50:00,59.29,59.52,59.28,59.51,24510.0,53.0095,53.2152,53.0006,53.2062,24510.0
2015-12-14 12:55:00,59.52,59.67,59.52,59.63,37097.0,53.2152,53.3493,53.2152,53.3135,37097.0
2015-12-14 13:00:00,59.62,59.7,59.58,59.6,65629.0,53.3046,53.3761,53.2688,53.2867,65629.0
2015-12-14 13:05:00,59.63,59.64,59.53,59.56,40555.0,53.3135,53.3225,53.2241,53.2509,40555.0
2015-12-14 13:10:00,59.55,59.57,59.46,59.47,35297.0,53.242,53.2599,53.1615,53.1705,35297.0
2015-12-14 13:15:00,59.48,59.48,59.38,59.43,21339.0,53.1794,53.1794,53.09,53.1347,21339.0
2015-12-14 13:20:00,59.42,59.47,59.36,59.36,33215.0,53.1258,53.1705,53.0721,53.0721,33215.0
2015-12-14 13:25:00,59.35,59.39,59.29,59.39,18872.0,53.0632,53.099,53.0095,53.099,18872.0
2015-12-14 13:30:00,59.38,59.54,59.36,59.47,41782.0,53.09,53.2331,53.0721,53.1705,41782.0
2015-12-14 13:35:00,59.47,59.47,59.31,59.31,20670.0,53.1705,53.1705,53.0274,53.0274,20670.0
2015-12-14 13:40:00,59.31,59.34,59.22,59.27,21746.0,53.0274,53.0543,52.947,52.9917,21746.0
2015-12-14 13:45:00,59.26,59.3,59.2,59.3,26900.0,52.9827,53.0185,52.9291,53.0185,26900.0
2015-12-14 13:50:00,59.29,59.31,59.24,59.3,25348.0,53.0095,53.0274,52.9648,53.0185,25348.0
2015-12-14 13:55:00,59.31,59.37,59.29,59.34,63077.0,53.0274,53.0811,53.0095,53.0543,63077.0
2015-12-14 14:00:00,59.34,59.35,59.15,59.19,52917.0,53.0543,53.0632,52.8844,52.9201,52917.0
2015-12-14 14:05:00,59.19,59.31,59.18,59.27,27985.0,52.9201,53.0274,52.9112,52.9917,27985.0
2015-12-14 14:10:00,59.26,59.35,59.24,59.25,41924.0,52.9827,53.0632,52.9648,52.9738,41924.0
2015-12-14 14:15:00,59.26,59.28,59.19,59.27,23936.0,52.9827,53.0006,52.9201,52.9917,23936.0
2015-12-14 14:20:00,59.28,59.3,59.22,59.23,48066.0,53.0006,53.0185,52.947,52.9559,48066.0
2015-12-14 14:25:00,59.24,59.31,59.2,59.26,45289.0,52.9648,53.0274,52.9291,52.9827,45289.0
2015-12-14 14:30:00,59.25,59.25,59.18,59.25,28689.0,52.9738,52.9738,52.9112,52.9738,28689.0
2015-12-14 14:35:00,59.25,59.32,59.23,59.31,32319.0,52.9738,53.0364,52.9559,53.0274,32319.0
2015-12-14 14:40:00,59.31,59.35,59.28,59.34,151224.0,53.0274,53.0632,53.0006,53.0543,151224.0
2015-12-14 14:45:00,59.34,59.46,59.34,59.46,97164.0,53.0543,53.1615,53.0543,53.1615,97164.0
2015-12-14 14:50:00,59.45,59.6,59.42,59.59,74410.0,53.1526,53.2867,53.1258,53.2778,74410.0
2015-12-14 14:55:00,59.58,59.66,59.52,59.61,73602.0,53.2688,53.3404,53.2152,53.2957,73602.0
2015-12-14 15:00:00,59.61,59.61,59.43,59.46,44736.0,53.2957,53.2957,53.1347,53.1615,44736.0
2015-12-14 15:05:00,59.46,59.48,59.31,59.35,39632.0,53.1615,53.1794,53.0274,53.0632,39632.0
2015-12-14 15:10:00,59.34,59.36,59.26,59.27,26420.0,53.0543,53.0721,52.9827,52.9917,26420.0
2015-12-14 15:15:00,59.27,59.36,59.23,59.33,52226.0,52.9917,53.0721,52.9559,53.0453,52226.0
2015-12-14 15:20:00,59.34,59.37,59.29,59.3,44319.0,53.0543,53.0811,53.0095,53.0185,44319.0
2015-12-14 15:25:00,59.3,59.4,59.25,59.4,34184.0,53.0185,53.1079,52.9738,53.1079,34184.0
2015-12-14 15:30:00,59.39,59.44,59.3,59.36,55878.0,53.099,53.1437,53.0185,53.0721,55878.0
2015-12-14 15:35:00,59.36,59.44,59.32,59.38,51957.0,53.0721,53.1437,53.0364,53.09,51957.0
2015-12-14 15:40:00,59.38,59.39,59.2,59.23,69458.0,53.09,53.099,52.9291,52.9559,69458.0
2015-12-14 15:45:00,59.24,59.48,59.22,59.46,62539.0,52.9648,53.1794,52.947,53.1615,62539.0
2015-12-14 15:50:00,59.46,59.68,59.46,59.68,202711.0,53.1615,53.3582,53.1615,53.3582,202711.0
2015-12-14 15:55:00,59.68,59.77,59.6,59.75,295866.0,53.3582,53.4387,53.2867,53.4208,295866.0
2015-12-15 09:30:00,60.01,60.64,60.0,60.43,205556.0,53.6533,54.2165,53.6443,54.0288,205556.0
2015-12-15 09:35:00,60.46,60.54,60.18,60.35,68066.0,54.0556,54.1271,53.8053,53.9573,68066.0
2015-12-15 09:40:00,60.35,60.79,60.35,60.78,99480.0,53.9573,54.3507,53.9573,54.3417,99480.0
2015-12-15 09:45:00,60.78,60.99,60.78,60.99,79148.0,54.3417,54.5295,54.3417,54.5295,79148.0
2015-12-15 09:50:00,60.99,61.02,60.9,60.93,65827.0,54.5295,54.5563,54.449,54.4758,65827.0
2015-12-15 09:55:00,60.92,60.99,60.82,60.92,70488.0,54.4669,54.5295,54.3775,54.4669,70488.0
2015-12-15 10:00:00,60.91,61.0,60.82,60.96,57530.0,54.4579,54.5384,54.3775,54.5026,57530.0
2015-12-15 10:05:00,60.97,61.02,60.72,60.77,70657.0,54.5116,54.5563,54.2881,54.3328,70657.0
2015-12-15 10:10:00,60.72,60.76,60.64,60.66,77875.0,54.2881,54.3238,54.2165,54.2344,77875.0
2015-12-15 10:15:00,60.66,60.66,60.5,60.53,76350.0,54.2344,54.2344,54.0914,54.1182,76350.0
2015-12-15 10:20:00,60.53,60.53,60.41,60.43,65990.0,54.1182,54.1182,54.0109,54.0288,65990.0
2015-12-15 10:25:00,60.43,60.49,60.38,60.41,54120.0,54.0288,54.0824,53.9841,54.0109,54120.0
2015-12-15 10:30:00,60.41,60.43,60.2,60.22,48513.0,54.0109,54.0288,53.8232,53.841,48513.0
2015-12-15 10:35:00,60.21,60.34,60.18,60.32,64282.0,53.8321,53.9483,53.8053,53.9304,64282.0
2015-12-15 10:40:00,60.32,60.35,60.28,60.28,72717.0,53.9304,53.9573,53.8947,53.8947,72717.0
2015-12-15 10:45:00,60.27,60.3,60.18,60.3,44593.0,53.8857,53.9126,53.8053,53.9126,44593.0
2015-12-15 10:50:00,60.29,60.43,60.27,60.41,49969.0,53.9036,54.0288,53.8857,54.0109,49969.0
2015-12-15 10:55:00,60.4,60.51,60.36,60.48,71263.0,54.002,54.1003,53.9662,54.0735,71263.0
2015-12-15 11:00:00,60.48,60.49,60.43,60.48,52063.0,54.0735,54.0824,54.0288,54.0735,52063.0
2015-12-15 11:05:00,60.47,60.62,60.47,60.58,133924.0,54.0646,54.1987,54.0646,54.1629,133924.0
2015-12-15 11:10:00,60.57,60.58,60.5,60.54,47744.0,54.154,54.1629,54.0914,54.1271,47744.0
2015-12-15 11:15:00,60.53,60.62,60.5,60.54,56772.0,54.1182,54.1987,54.0914,54.1271,56772.0
2015-12-15 11:20:00,60.53,60.58,60.5,60.55,57300.0,54.1182,54.1629,54.0914,54.1361,57300.0
2015-12-15 11:25:00,60.55,60.69,60.51,60.65,57387.0,54.1361,54.2613,54.1003,54.2255,57387.0
2015-12-15 11:30:00,60.66,60.69,60.51,60.53,167852.0,54.2344,54.2613,54.1003,54.1182,167852.0
2015-12-15 11:35:00,60.53,60.57,60.49,60.54,54498.0,54.1182,54.154,54.0824,54.1271,54498.0
2015-12-15 11:40:00,60.54,60.54,60.39,60.41,42087.0,54.1271,54.1271,53.993,54.0109,42087.0
2015-12-15 11:45:00,60.42,60.5,60.41,60.42,50195.0,54.0199,54.0914,54.0109,54.0199,50195.0
2015-12-15 11:50:00,60.42,60.5,60.42,60.48,46523.0,54.0199,54.0914,54.0199,54.0735,46523.0
2015-12-15 11:55:00,60.5,60.51,60.45,60.48,57258.0,54.0914,54.1003,54.0467,54.0735,57258.0
2015-12-15 12:00:00,60.48,60.62,60.46,60.58,39762.0,54.0735,54.1987,54.0556,54.1629,39762.0
2015-12-15 12:05:00,60.6,60.75,60.58,60.73,29368.0,54.1808,54.3149,54.1629,54.297,29368.0
2015-12-15 12:10:00,60.73,60.81,60.7,60.8,49189.0,54.297,54.3685,54.2702,54.3596,49189.0
2015-12-15 12:15:00,60.79,60.88,60.76,60.82,33571.0,54.3507,54.4311,54.3238,54.3775,33571.0
2015-12-15 12:20:00,60.82,60.89,60.78,60.85,46082.0,54.3775,54.4401,54.3417,54.4043,46082.0
2015-12-15 12:25:00,60.85,60.88,60.82,60.85,36778.0,54.4043,54.4311,54.3775,54.4043,36778.0
2015-12-15 12:30:00,60.84,60.96,60.84,60.92,35656.0,54.3954,54.5026,54.3954,54.4669,35656.0
2015-12-15 12:35:00,60.92,60.99,60.89,60.96,31101.0,54.4669,54.5295,54.4401,54.5026,31101.0
2015-12-15 12:40:00,60.96,60.96,60.91,60.92,34261.0,54.5026,54.5026,54.4579,54.4669,34261.0
2015-12-15 12:45:00,60.93,60.96,60.9,60.92,27759.0,54.4758,54.5026,54.449,54.4669,27759.0
2015-12-15 12:50:00,60.93,60.95,60.9,60.92,36463.0,54.4758,54.4937,54.449,54.4669,36463.0
2015-12-15 12:55:00,60.93,61.05,60.93,61.03,37592.0,54.4758,54.5831,54.4758,54.5652,37592.0
2015-12-15 13:00:00,61.04,61.05,60.96,60.97,35356.0,54.5742,54.5831,54.5026,54.5116,35356.0
2015-12-15 13:05:00,60.97,60.98,60.91,60.94,31018.0,54.5116,54.5205,54.4579,54.4848,31018.0
2015-12-15 13:10:00,60.94,60.95,60.8,60.8,62950.0,54.4848,54.4937,54.3596,54.3596,62950.0
2015-12-15 13:15:00,60.8,60.83,60.74,60.8,69846.0,54.3596,54.3864,54.306,54.3596,69846.0
2015-12-15 13:20:00,60.8,60.91,60.8,60.9,40221.0,54.3596,54.4579,54.3596,54.449,40221.0
2015-12-15 13:25:00,60.9,60.91,60.76,60.76,27577.0,54.449,54.4579,54.3238,54.3238,27577.0
2015-12-15 13:30:00,60.77,60.78,60.74,60.76,28245.0,54.3328,54.3417,54.306,54.3238,28245.0
2015-12-15 13:35:00,60.76,60.87,60.76,60.85,104211.0,54.3238,54.4222,54.3238,54.4043,104211.0
2015-12-15 13:40:00,60.85,60.86,60.77,60.8,28490.0,54.4043,54.4132,54.3328,54.3596,28490.0
2015-12-15 13:45:00,60.79,60.85,60.79,60.81,28597.0,54.3507,54.4043,54.3507,54.3685,28597.0
2015-12-15 13:50:00,60.81,60.87,60.79,60.86,24129.0,54.3685,54.4222,54.3507,54.4132,24129.0
2015-12-15 13:55:00,60.86,60.89,60.81,60.82,39094.0,54.4132,54.4401,54.3685,54.3775,39094.0
2015-12-15 14:00:00,60.81,60.85,60.72,60.83,28591.0,54.3685,54.4043,54.2881,54.3864,28591.0
2015-12-15 14:05:00,60.83,60.86,60.77,60.8,22833.0,54.3864,54.4132,54.3328,54.3596,22833.0
2015-12-15 14:10:00,60.79,60.85,60.78,60.83,29257.0,54.3507,54.4043,54.3417,54.3864,29257.0
2015-12-15 14:15:00,60.84,60.91,60.82,60.85,33332.0,54.3954,54.4579,54.3775,54.4043,33332.0
2015-12-15 14:20:00,60.86,60.91,60.82,60.82,34569.0,54.4132,54.4579,54.3775,54.3775,34569.0
2015-12-15 14:25:00,60.82,60.83,60.71,60.72,27659.0,54.3775,54.3864,54.2791,54.2881,27659.0
2015-12-15 14:30:00,60.72,60.83,60.71,60.78,46093.0,54.2881,54.3864,54.2791,54.3417,46093.0
2015-12-15 14:35:00,60.77,60.8,60.73,60.75,27813.0,54.3328,54.3596,54.297,54.3149,27813.0
2015-12-15 14:40:00,60.74,60.77,60.72,60.73,25674.0,54.306,54.3328,54.2881,54.297,25674.0
2015-12-15 14:45:00,60.74,60.77,60.71,60.73,32878.0,54.306,54.3328,54.2791,54.297,32878.0
2015-12-15 14:50:00,60.75,60.8,60.74,60.79,27139.0,54.3149,54.3596,54.306,54.3507,27139.0
2015-12-15 14:55:00,60.79,60.8,60.7,60.71,44709.0,54.3507,54.3596,54.2702,54.2791,44709.0
2015-12-15 15:00:00,60.72,60.72,60.67,60.7,38468.0,54.2881,54.2881,54.2434,54.2702,38468.0
2015-12-15 15:05:00,60.7,60.72,60.67,60.69,35901.0,54.2702,54.2881,54.2434,54.2613,35901.0
2015-12-15 15:10:00,60.69,60.7,60.57,60.57,45673.0,54.2613,54.2702,54.154,54.154,45673.0
2015-12-15 15:15:00,60.58,60.66,60.55,60.66,44968.0,54.1629,54.2344,54.1361,54.2344,44968.0
2015-12-15 15:20:00,60.66,60.68,60.59,60.6,43114.0,54.2344,54.2523,54.1718,54.1808,43114.0
2015-12-15 15:25:00,60.6,60.68,60.6,60.63,51182.0,54.1808,54.2523,54.1808,54.2076,51182.0
2015-12-15 15:30:00,60.62,60.62,60.48,60.48,65471.0,54.1987,54.1987,54.0735,54.0735,65471.0
2015-12-15 15:35:00,60.48,60.54,60.44,60.53,58954.0,54.0735,54.1271,54.0377,54.1182,58954.0
2015-12-15 15:40:00,60.53,60.57,60.48,60.56,77623.0,54.1182,54.154,54.0735,54.145,77623.0
2015-12-15 15:45:00,60.55,60.63,60.52,60.54,96267.0,54.1361,54.2076,54.1093,54.1271,96267.0
2015-12-15 15:50:00,60.54,60.58,60.5,60.55,173077.0,54.1271,54.1629,54.0914,54.1361,173077.0
2015-12-15 15:55:00,60.55,60.61,60.5,60.51,218605.0,54.1361,54.1897,54.0914,54.1003,218605.0
2015-12-16 09:30:00,60.9,61.46,60.8,61.37,108980.0,54.449,54.9497,54.3596,54.8692,108980.0
2015-12-16 09:35:00,61.38,61.81,61.32,61.79,109978.0,54.8782,55.2626,54.8245,55.2447,109978.0
2015-12-16 09:40:00,61.8,62.14,61.74,62.14,134010.0,55.2537,55.5577,55.2,55.5577,134010.0
2015-12-16 09:45:00,62.14,62.25,61.89,62.02,117176.0,55.5577,55.656,55.3341,55.4504,117176.0
2015-12-16 09:50:00,62.03,62.14,61.95,62.1,98432.0,55.4593,55.5577,55.3878,55.5219,98432.0
2015-12-16 09:55:00,62.11,62.11,61.67,61.8,49703.0,55.5308,55.5308,55.1374,55.2537,49703.0
2015-12-16 10:00:00,61.79,61.88,61.73,61.76,41551.0,55.2447,55.3252,55.1911,55.2179,41551.0
2015-12-16 10:05:00,61.76,61.78,61.67,61.69,51346.0,55.2179,55.2358,55.1374,55.1553,51346.0
2015-12-16 10:10:00,61.67,61.68,61.51,61.57,49975.0,55.1374,55.1464,54.9944,55.048,49975.0
2015-12-16 10:15:00,61.58,61.66,61.48,61.65,34700.0,55.057,55.1285,54.9676,55.1196,34700.0
2015-12-16 10:20:00,61.66,61.67,61.58,61.6,27158.0,55.1285,55.1374,55.057,55.0749,27158.0
2015-12-16 10:25:00,61.6,61.6,61.42,61.46,36757.0,55.0749,55.0749,54.9139,54.9497,36757.0
2015-12-16 10:30:00,61.46,61.54,61.36,61.53,60668.0,54.9497,55.0212,54.8603,55.0123,60668.0
2015-12-16 10:35:00,61.54,61.56,61.39,61.55,89518.0,55.0212,55.0391,54.8871,55.0302,89518.0
2015-12-16 10:40:00,61.55,61.67,61.53,61.67,76771.0,55.0302,55.1374,55.0123,55.1374,76771.0
2015-12-16 10:45:00,61.68,61.7,61.59,61.7,63656.0,55.1464,55.1643,55.0659,55.1643,63656.0
2015-12-16 10:50:00,61.7,61.74,61.59,61.6,56152.0,55.1643,55.2,55.0659,55.0749,56152.0
2015-12-16 10:55:00,61.6,61.66,61.59,61.63,40001.0,55.0749,55.1285,55.0659,55.1017,40001.0
2015-12-16 11:00:00,61.63,61.68,61.54,61.55,60776.0,55.1017,55.1464,55.0212,55.0302,60776.0
2015-12-16 11:05:00,61.54,61.62,61.53,61.61,24918.0,55.0212,55.0927,55.0123,55.0838,24918.0
2015-12-16 11:10:00,61.6,61.65,61.58,61.63,34788.0,55.0749,55.1196,55.057,55.1017,34788.0
2015-12-16 11:15:00,61.64,61.69,61.54,61.57,44279.0,55.1106,55.1553,55.0212,55.048,44279.0
2015-12-16 11:20:00,61.58,61.62,61.5,61.52,27197.0,55.057,55.0927,54.9854,55.0033,27197.0
2015-12-16 11:25:00,61.5,61.59,61.5,61.58,29171.0,54.9854,55.0659,54.9854,55.057,29171.0
2015-12-16 11:30:00,61.57,61.62,61.51,61.54,32453.0,55.048,55.0927,54.9944,55.0212,32453.0
2015-12-16 11:35:00,61.54,61.72,61.54,61.68,38099.0,55.0212,55.1821,55.0212,55.1464,38099.0
2015-12-16 11:40:00,61.67,61.7,61.6,61.7,32737.0,55.1374,55.1643,55.0749,55.1643,32737.0
2015-12-16 11:45:00,61.69,61.8,61.66,61.8,41666.0,55.1553,55.2537,55.1285,55.2537,41666.0
2015-12-16 11:50:00,61.8,61.85,61.75,61.82,56860.0,55.2537,55.2984,55.209,55.2716,56860.0
2015-12-16 11:55:00,61.82,61.89,61.82,61.86,39928.0,55.2716,55.3341,55.2716,55.3073,39928.0
2015-12-16 12:00:00,61.86,61.96,61.85,61.94,35995.0,55.3073,55.3967,55.2984,55.3788,35995.0
2015-12-16 12:05:00,61.93,61.99,61.9,61.92,46956.0,55.3699,55.4235,55.3431,55.361,46956.0
2015-12-16 12:10:00,61.91,61.99,61.89,61.96,38207.0,55.352,55.4235,55.3341,55.3967,38207.0
2015-12-16 12:15:00,61.96,62.01,61.79,61.81,37312.0,55.3967,55.4414,55.2447,55.2626,37312.0
2015-12-16 12:20:00,61.81,61.94,61.8,61.93,33544.0,55.2626,55.3788,55.2537,55.3699,33544.0
2015-12-16 12:25:00,61.93,61.99,61.88,61.99,35686.0,55.3699,55.4235,55.3252,55.4235,35686.0
2015-12-16 12:30:00,61.98,62.03,61.96,62.02,52161.0,55.4146,55.4593,55.3967,55.4504,52161.0
2015-12-16 12:35:00,62.03,62.03,61.9,61.92,44133.0,55.4593,55.4593,55.3431,55.361,44133.0
2015-12-16 12:40:00,61.92,61.97,61.89,61.9,43887.0,55.361,55.4057,55.3341,55.3431,43887.0
2015-12-16 12:45:00,61.89,62.0,61.88,61.93,63006.0,55.3341,55.4325,55.3252,55.3699,63006.0
2015-12-16 12:50:00,61.93,61.98,61.88,61.9,56314.0,55.3699,55.4146,55.3252,55.3431,56314.0
2015-12-16 12:55:00,61.89,61.98,61.87,61.98,90773.0,55.3341,55.4146,55.3163,55.4146,90773.0
2015-12-16 13:00:00,61.98,61.99,61.87,61.92,64007.0,55.4146,55.4235,55.3163,55.361,64007.0
2015-12-16 13:05:00,61.92,61.99,61.9,61.97,62280.0,55.361,55.4235,55.3431,55.4057,62280.0
2015-12-16 13:10:00,61.97,61.97,61.89,61.94,69174.0,55.4057,55.4057,55.3341,55.3788,69174.0
2015-12-16 13:15:00,61.93,61.94,61.88,61.89,57757.0,55.3699,55.3788,55.3252,55.3341,57757.0
2015-12-16 13:20:00,61.89,61.93,61.86,61.92,32446.0,55.3341,55.3699,55.3073,55.361,32446.0
2015-12-16 13:25:00,61.92,61.96,61.91,61.95,52063.0,55.361,55.3967,55.352,55.3878,52063.0
2015-12-16 13:30:00,61.96,62.01,61.94,61.98,48991.0,55.3967,55.4414,55.3788,55.4146,48991.0
2015-12-16 13:35:00,61.98,62.06,61.98,62.06,180614.0,55.4146,55.4861,55.4146,55.4861,180614.0
2015-12-16 13:40:00,62.06,62.13,62.03,62.12,101466.0,55.4861,55.5487,55.4593,55.5398,101466.0
2015-12-16 13:45:00,62.12,62.18,62.06,62.17,53783.0,55.5398,55.5934,55.4861,55.5845,53783.0
2015-12-16 13:50:00,62.17,62.22,62.14,62.2,56699.0,55.5845,55.6292,55.5577,55.6113,56699.0
2015-12-16 13:55:00,62.19,62.5,62.04,62.13,77247.0,55.6024,55.8795,55.4682,55.5487,77247.0
2015-12-16 14:00:00,62.11,62.44,61.81,62.23,215302.0,55.5308,55.8259,55.2626,55.6381,215302.0
2015-12-16 14:05:00,62.28,62.5,62.2,62.22,120612.0,55.6828,55.8795,55.6113,55.6292,120612.0
2015-12-16 14:10:00,62.22,62.28,61.99,62.03,45957.0,55.6292,55.6828,55.4235,55.4593,45957.0
2015-12-16 14:15:00,62.05,62.19,61.94,61.99,66938.0,55.4772,55.6024,55.3788,55.4235,66938.0
2015-12-16 14:20:00,61.98,62.11,61.96,62.1,35314.0,55.4146,55.5308,55.3967,55.5219,35314.0
2015-12-16 14:25:00,62.1,62.12,61.84,61.99,52372.0,55.5219,55.5398,55.2894,55.4235,52372.0
2015-12-16 14:30:00,61.98,62.08,61.83,62.03,53179.0,55.4146,55.504,55.2805,55.4593,53179.0
2015-12-16 14:35:00,62.04,62.08,61.9,61.92,38602.0,55.4682,55.504,55.3431,55.361,38602.0
2015-12-16 14:40:00,61.9,62.04,61.85,62.01,47096.0,55.3431,55.4682,55.2984,55.4414,47096.0
2015-12-16 14:45:00,62.0,62.1,61.95,62.09,50737.0,55.4325,55.5219,55.3878,55.513,50737.0
2015-12-16 14:50:00,62.08,62.16,62.02,62.12,68743.0,55.504,55.5755,55.4504,55.5398,68743.0
2015-12-16 14:55:00,62.13,62.34,62.13,62.32,69024.0,55.5487,55.7365,55.5487,55.7186,69024.0
2015-12-16 15:00:00,62.32,62.36,62.16,62.17,47325.0,55.7186,55.7544,55.5755,55.5845,47325.0
2015-12-16 15:05:00,62.18,62.19,62.02,62.03,58027.0,55.5934,55.6024,55.4504,55.4593,58027.0
2015-12-16 15:10:00,62.03,62.16,62.02,62.09,49636.0,55.4593,55.5755,55.4504,55.513,49636.0
2015-12-16 15:15:00,62.09,62.18,62.08,62.14,60484.0,55.513,55.5934,55.504,55.5577,60484.0
2015-12-16 15:20:00,62.14,62.26,62.14,62.25,58878.0,55.5577,55.6649,55.5577,55.656,58878.0
2015-12-16 15:25:00,62.26,62.37,62.18,62.37,85425.0,55.6649,55.7633,55.5934,55.7633,85425.0
2015-12-16 15:30:00,62.38,62.39,62.26,62.35,99451.0,55.7722,55.7812,55.6649,55.7454,99451.0
2015-12-16 15:35:00,62.35,62.46,62.33,62.44,100426.0,55.7454,55.8438,55.7275,55.8259,100426.0
2015-12-16 15:40:00,62.44,62.51,62.41,62.42,97752.0,55.8259,55.8885,55.7991,55.808,97752.0
2015-12-16 15:45:00,62.42,62.44,62.4,62.43,123936.0,55.808,55.8259,55.7901,55.8169,123936.0
2015-12-16 15:50:00,62.44,62.52,62.43,62.46,150021.0,55.8259,55.8974,55.8169,55.8438,150021.0
2015-12-16 15:55:00,62.47,62.47,62.4,62.41,294673.0,55.8527,55.8527,55.7901,55.7991,294673.0
2015-12-17 09:30:00,62.24,62.32,61.14,61.41,255823.0,55.6471,55.7186,54.6636,54.905,255823.0
2015-12-17 09:35:00,61.41,61.73,61.27,61.37,134903.0,54.905,55.1911,54.7798,54.8692,134903.0
2015-12-17 09:40:00,61.36,61.56,61.24,61.25,81813.0,54.8603,55.0391,54.753,54.7619,81813.0
2015-12-17 09:45:00,61.25,61.39,61.15,61.16,60050.0,54.7619,54.8871,54.6725,54.6815,60050.0
2015-12-17 09:50:00,61.16,61.24,60.95,61.24,78486.0,54.6815,54.753,54.4937,54.753,78486.0
2015-12-17 09:55:00,61.23,61.29,61.15,61.22,49926.0,54.744,54.7977,54.6725,54.7351,49926.0
2015-12-17 10:00:00,61.22,61.26,61.08,61.1,96014.0,54.7351,54.7709,54.6099,54.6278,96014.0
2015-12-17 10:05:00,61.09,61.24,61.05,61.09,72716.0,54.6189,54.753,54.5831,54.6189,72716.0
2015-12-17 10:10:00,61.09,61.23,60.94,61.23,37042.0,54.6189,54.744,54.4848,54.744,37042.0
2015-12-17 10:15:00,61.21,61.22,61.0,61.05,37572.0,54.7262,54.7351,54.5384,54.5831,37572.0
2015-12-17 10:20:00,61.06,61.18,60.99,61.04,31238.0,54.5921,54.6993,54.5295,54.5742,31238.0
2015-12-17 10:25:00,61.02,61.19,61.01,61.17,36174.0,54.5563,54.7083,54.5474,54.6904,36174.0
2015-12-17 10:30:00,61.19,61.23,61.13,61.18,42533.0,54.7083,54.744,54.6546,54.6993,42533.0
2015-12-17 10:35:00,61.19,61.28,61.13,61.22,32845.0,54.7083,54.7888,54.6546,54.7351,32845.0
2015-12-17 10:40:00,61.21,61.21,61.07,61.16,35115.0,54.7262,54.7262,54.601,54.6815,35115.0
2015-12-17 10:45:00,61.16,61.2,61.01,61.01,49250.0,54.6815,54.7172,54.5474,54.5474,49250.0
2015-12-17 10:50:00,61.02,61.03,60.78,60.87,58210.0,54.5563,54.5652,54.3417,54.4222,58210.0
2015-12-17 10:55:00,60.86,60.86,60.76,60.79,56037.0,54.4132,54.4132,54.3238,54.3507,56037.0
2015-12-17 11:00:00,60.78,60.81,60.71,60.74,74901.0,54.3417,54.3685,54.2791,54.306,74901.0
2015-12-17 11:05:00,60.76,60.77,60.57,60.59,71361.0,54.3238,54.3328,54.154,54.1718,71361.0
2015-12-17 11:10:00,60.59,60.6,60.53,60.54,78929.0,54.1718,54.1808,54.1182,54.1271,78929.0
2015-12-17 11:15:00,60.54,60.54,60.38,60.41,35641.0,54.1271,54.1271,53.9841,54.0109,35641.0
2015-12-17 11:20:00,60.4,60.41,60.18,60.21,57189.0,54.002,54.0109,53.8053,53.8321,57189.0
2015-12-17 11:25:00,60.22,60.26,60.18,60.2,30928.0,53.841,53.8768,53.8053,53.8232,30928.0
2015-12-17 11:30:00,60.19,60.33,60.14,60.33,30521.0,53.8142,53.9394,53.7695,53.9394,30521.0
2015-12-17 11:35:00,60.32,60.57,60.31,60.57,22302.0,53.9304,54.154,53.9215,54.154,22302.0
2015-12-17 11:40:00,60.55,60.6,60.51,60.56,44979.0,54.1361,54.1808,54.1003,54.145,44979.0
2015-12-17 11:45:00,60.57,60.63,60.52,60.59,33668.0,54.154,54.2076,54.1093,54.1718,33668.0
2015-12-17 11:50:00,60.59,60.59,60.44,60.55,66059.0,54.1718,54.1718,54.0377,54.1361,66059.0
2015-12-17 11:55:00,60.54,60.54,60.35,60.4,59257.0,54.1271,54.1271,53.9573,54.002,59257.0
2015-12-17 12:00:00,60.41,60.42,60.21,60.21,30114.0,54.0109,54.0199,53.8321,53.8321,30114.0
2015-12-17 12:05:00,60.22,60.49,60.2,60.49,33066.0,53.841,54.0824,53.8232,54.0824,33066.0
2015-12-17 12:10:00,60.5,60.53,60.39,60.49,21808.0,54.0914,54.1182,53.993,54.0824,21808.0
2015-12-17 12:15:00,60.49,60.55,60.49,60.55,22516.0,54.0824,54.1361,54.0824,54.1361,22516.0
2015-12-17 12:20:00,60.55,60.59,60.46,60.47,33732.0,54.1361,54.1718,54.0556,54.0646,33732.0
2015-12-17 12:25:00,60.46,60.47,60.37,60.38,17805.0,54.0556,54.0646,53.9751,53.9841,17805.0
2015-12-17 12:30:00,60.39,60.5,60.34,60.47,21610.0,53.993,54.0914,53.9483,54.0646,21610.0
2015-12-17 12:35:00,60.47,60.47,60.25,60.26,23311.0,54.0646,54.0646,53.8679,53.8768,23311.0
2015-12-17 12:40:00,60.25,60.3,60.16,60.3,25246.0,53.8679,53.9126,53.7874,53.9126,25246.0
2015-12-17 12:45:00,60.3,60.33,60.16,60.24,29700.0,53.9126,53.9394,53.7874,53.8589,29700.0
2015-12-17 12:50:00,60.24,60.35,60.2,60.34,24682.0,53.8589,53.9573,53.8232,53.9483,24682.0
2015-12-17 12:55:00,60.34,60.41,60.27,60.41,28231.0,53.9483,54.0109,53.8857,54.0109,28231.0
2015-12-17 13:00:00,60.4,60.45,60.31,60.43,38803.0,54.002,54.0467,53.9215,54.0288,38803.0
2015-12-17 13:05:00,60.43,60.49,60.33,60.47,29812.0,54.0288,54.0824,53.9394,54.0646,29812.0
2015-12-17 13:10:00,60.46,60.56,60.45,60.54,51772.0,54.0556,54.145,54.0467,54.1271,51772.0
2015-12-17 13:15:00,60.53,60.55,60.47,60.5,30149.0,54.1182,54.1361,54.0646,54.0914,30149.0
2015-12-17 13:20:00,60.49,60.65,60.43,60.64,38405.0,54.0824,54.2255,54.0288,54.2165,38405.0
2015-12-17 13:25:00,60.64,60.65,60.53,60.58,18908.0,54.2165,54.2255,54.1182,54.1629,18908.0
2015-12-17 13:30:00,60.58,60.7,60.55,60.65,46417.0,54.1629,54.2702,54.1361,54.2255,46417.0
2015-12-17 13:35:00,60.65,60.66,60.55,60.66,20853.0,54.2255,54.2344,54.1361,54.2344,20853.0
2015-12-17 13:40:00,60.67,60.77,60.65,60.74,22621.0,54.2434,54.3328,54.2255,54.306,22621.0
2015-12-17 13:45:00,60.74,60.91,60.73,60.89,58248.0,54.306,54.4579,54.297,54.4401,58248.0
2015-12-17 13:50:00,60.89,60.93,60.83,60.86,36472.0,54.4401,54.4758,54.3864,54.4132,36472.0
2015-12-17 13:55:00,60.84,60.9,60.73,60.87,34768.0,54.3954,54.449,54.297,54.4222,34768.0
2015-12-17 14:00:00,60.87,60.88,60.76,60.84,37314.0,54.4222,54.4311,54.3238,54.3954,37314.0
2015-12-17 14:05:00,60.84,60.84,60.69,60.7,20062.0,54.3954,54.3954,54.2613,54.2702,20062.0
2015-12-17 14:10:00,60.69,60.72,60.62,60.72,31115.0,54.2613,54.2881,54.1987,54.2881,31115.0
2015-12-17 14:15:00,60.71,60.87,60.7,60.86,28379.0,54.2791,54.4222,54.2702,54.4132,28379.0
2015-12-17 14:20:00,60.88,60.92,60.85,60.87,62555.0,54.4311,54.4669,54.4043,54.4222,62555.0
2015-12-17 14:25:00,60.86,60.86,60.65,60.68,47889.0,54.4132,54.4132,54.2255,54.2523,47889.0
2015-12-17 14:30:00,60.68,60.77,60.68,60.75,26236.0,54.2523,54.3328,54.2523,54.3149,26236.0
2015-12-17 14:35:00,60.74,60.74,60.62,60.64,65167.0,54.306,54.306,54.1987,54.2165,65167.0
2015-12-17 14:40:00,60.63,60.66,60.54,60.65,28450.0,54.2076,54.2344,54.1271,54.2255,28450.0
2015-12-17 14:45:00,60.65,60.73,60.64,60.67,59172.0,54.2255,54.297,54.2165,54.2434,59172.0
2015-12-17 14:50:00,60.66,60.68,60.61,60.65,38293.0,54.2344,54.2523,54.1897,54.2255,38293.0
2015-12-17 14:55:00,60.65,60.75,60.61,60.74,28893.0,54.2255,54.3149,54.1897,54.306,28893.0
2015-12-17 15:00:00,60.75,60.82,60.68,60.68,59557.0,54.3149,54.3775,54.2523,54.2523,59557.0
2015-12-17 15:05:00,60.67,60.83,60.62,60.8,41085.0,54.2434,54.3864,54.1987,54.3596,41085.0
2015-12-17 15:10:00,60.79,60.82,60.71,60.75,37759.0,54.3507,54.3775,54.2791,54.3149,37759.0
2015-12-17 15:15:00,60.75,60.81,60.69,60.72,66347.0,54.3149,54.3685,54.2613,54.2881,66347.0
2015-12-17 15:20:00,60.72,60.73,60.6,60.73,52075.0,54.2881,54.297,54.1808,54.297,52075.0
2015-12-17 15:25:00,60.73,60.87,60.69,60.8,49738.0,54.297,54.4222,54.2613,54.3596,49738.0
2015-12-17 15:30:00,60.8,60.96,60.72,60.96,59163.0,54.3596,54.5026,54.2881,54.5026,59163.0
2015-12-17 15:35:00,60.94,61.0,60.84,60.85,51726.0,54.4848,54.5384,54.3954,54.4043,51726.0
2015-12-17 15:40:00,60.85,60.91,60.79,60.79,77689.0,54.4043,54.4579,54.3507,54.3507,77689.0
2015-12-17 15:45:00,60.78,60.81,60.7,60.75,78874.0,54.3417,54.3685,54.2702,54.3149,78874.0
2015-12-17 15:50:00,60.75,60.77,60.61,60.63,114314.0,54.3149,54.3328,54.1897,54.2076,114314.0
2015-12-17 15:55:00,60.63,60.63,60.39,60.43,303433.0,54.2076,54.2076,53.993,54.0288,303433.0
2015-12-18 09:30:00,58.76,60.32,58.76,60.09,757676.0,52.5357,53.9304,52.5357,53.7248,757676.0
2015-12-18 09:35:00,60.09,60.24,59.86,60.22,83730.0,53.7248,53.8589,53.5192,53.841,83730.0
2015-12-18 09:40:00,60.22,60.35,60.1,60.27,74916.0,53.841,53.9573,53.7337,53.8857,74916.0
2015-12-18 09:45:00,60.28,60.42,60.17,60.3,35457.0,53.8947,54.0199,53.7963,53.9126,35457.0
2015-12-18 09:50:00,60.28,60.3,59.98,60.01,28534.0,53.8947,53.9126,53.6265,53.6533,28534.0
2015-12-18 09:55:00,60.02,60.13,60.02,60.1,30910.0,53.6622,53.7606,53.6622,53.7337,30910.0
2015-12-18 10:00:00,60.1,60.15,60.05,60.07,57178.0,53.7337,53.7785,53.689,53.7069,57178.0
2015-12-18 10:05:00,60.05,60.06,59.83,59.84,41052.0,53.689,53.698,53.4923,53.5013,41052.0
2015-12-18 10:10:00,59.82,59.82,59.68,59.69,43268.0,53.4834,53.4834,53.3582,53.3672,43268.0
2015-12-18 10:15:00,59.68,59.78,59.65,59.66,24731.0,53.3582,53.4476,53.3314,53.3404,24731.0
2015-12-18 10:20:00,59.66,59.82,59.66,59.73,33877.0,53.3404,53.4834,53.3404,53.4029,33877.0
2015-12-18 10:25:00,59.73,59.73,59.55,59.6,23574.0,53.4029,53.4029,53.242,53.2867,23574.0
2015-12-18 10:30:00,59.58,59.65,59.4,59.49,53185.0,53.2688,53.3314,53.1079,53.1884,53185.0
2015-12-18 10:35:00,59.49,59.59,59.3,59.3,46141.0,53.1884,53.2778,53.0185,53.0185,46141.0
2015-12-18 10:40:00,59.34,59.34,59.14,59.16,76563.0,53.0543,53.0543,52.8754,52.8933,76563.0
2015-12-18 10:45:00,59.17,59.24,59.08,59.2,52190.0,52.9023,52.9648,52.8218,52.9291,52190.0
2015-12-18 10:50:00,59.22,59.44,59.22,59.43,26994.0,52.947,53.1437,52.947,53.1347,26994.0
2015-12-18 10:55:00,59.43,59.52,59.35,59.46,61568.0,53.1347,53.2152,53.0632,53.1615,61568.0
2015-12-18 11:00:00,59.46,59.51,59.43,59.49,35325.0,53.1615,53.2062,53.1347,53.1884,35325.0
2015-12-18 11:05:00,59.49,59.52,59.43,59.45,29131.0,53.1884,53.2152,53.1347,53.1526,29131.0
2015-12-18 11:10:00,59.45,59.62,59.44,59.56,28375.0,53.1526,53.3046,53.1437,53.2509,28375.0
2015-12-18 11:15:00,59.56,59.63,59.5,59.56,36005.0,53.2509,53.3135,53.1973,53.2509,36005.0
2015-12-18 11:20:00,59.56,59.59,59.42,59.46,31234.0,53.2509,53.2778,53.1258,53.1615,31234.0
2015-12-18 11:25:00,59.47,59.51,59.42,59.43,16848.0,53.1705,53.2062,53.1258,53.1347,16848.0
2015-12-18 11:30:00,59.44,59.44,59.27,59.29,23798.0,53.1437,53.1437,52.9917,53.0095,23798.0
2015-12-18 11:35:00,59.29,59.38,59.24,59.38,16659.0,53.0095,53.09,52.9648,53.09,16659.0
2015-12-18 11:40:00,59.4,59.43,59.33,59.33,23733.0,53.1079,53.1347,53.0453,53.0453,23733.0
2015-12-18 11:45:00,59.32,59.35,59.26,59.29,14450.0,53.0364,53.0632,52.9827,53.0095,14450.0
2015-12-18 11:50:00,59.29,59.3,59.22,59.22,17917.0,53.0095,53.0185,52.947,52.947,17917.0
2015-12-18 11:55:00,59.22,59.28,59.14,59.2,35562.0,52.947,53.0006,52.8754,52.9291,35562.0
2015-12-18 12:00:00,59.21,59.23,59.15,59.22,21050.0,52.938,52.9559,52.8844,52.947,21050.0
2015-12-18 12:05:00,59.21,59.3,59.19,59.2,27762.0,52.938,53.0185,52.9201,52.9291,27762.0
2015-12-18 12:10:00,59.2,59.31,59.17,59.28,18978.0,52.9291,53.0274,52.9023,53.0006,18978.0
2015-12-18 12:15:00,59.29,59.37,59.21,59.23,38078.0,53.0095,53.0811,52.938,52.9559,38078.0
2015-12-18 12:20:00,59.25,59.37,59.24,59.26,25971.0,52.9738,53.0811,52.9648,52.9827,25971.0
2015-12-18 12:25:00,59.27,59.28,59.21,59.24,14387.0,52.9917,53.0006,52.938,52.9648,14387.0
2015-12-18 12:30:00,59.25,59.25,59.1,59.13,13650.0,52.9738,52.9738,52.8397,52.8665,13650.0
2015-12-18 12:35:00,59.11,59.12,59.0,59.06,18071.0,52.8486,52.8576,52.7503,52.8039,18071.0
2015-12-18 12:40:00,59.07,59.15,59.07,59.15,11300.0,52.8129,52.8844,52.8129,52.8844,11300.0
2015-12-18 12:45:00,59.14,59.18,59.12,59.17,14020.0,52.8754,52.9112,52.8576,52.9023,14020.0
2015-12-18 12:50:00,59.18,59.21,59.01,59.08,17835.0,52.9112,52.938,52.7592,52.8218,17835.0
2015-12-18 12:55:00,59.09,59.15,59.05,59.08,11655.0,52.8307,52.8844,52.795,52.8218,11655.0
2015-12-18 13:00:00,59.07,59.12,59.02,59.11,23269.0,52.8129,52.8576,52.7681,52.8486,23269.0
2015-12-18 13:05:00,59.12,59.28,59.11,59.21,25321.0,52.8576,53.0006,52.8486,52.938,25321.0
2015-12-18 13:10:00,59.22,59.22,59.15,59.18,10748.0,52.947,52.947,52.8844,52.9112,10748.0
2015-12-18 13:15:00,59.19,59.28,59.15,59.23,16389.0,52.9201,53.0006,52.8844,52.9559,16389.0
2015-12-18 13:20:00,59.22,59.23,59.09,59.09,19032.0,52.947,52.9559,52.8307,52.8307,19032.0
2015-12-18 13:25:00,59.1,59.18,59.1,59.15,16485.0,52.8397,52.9112,52.8397,52.8844,16485.0
2015-12-18 13:30:00,59.15,59.2,59.14,59.18,15900.0,52.8844,52.9291,52.8754,52.9112,15900.0
2015-12-18 13:35:00,59.19,59.2,59.1,59.11,17933.0,52.9201,52.9291,52.8397,52.8486,17933.0
2015-12-18 13:40:00,59.1,59.28,59.09,59.24,20281.0,52.8397,53.0006,52.8307,52.9648,20281.0
2015-12-18 13:45:00,59.25,59.32,59.19,59.21,16875.0,52.9738,53.0364,52.9201,52.938,16875.0
2015-12-18 13:50:00,59.21,59.35,59.19,59.31,14367.0,52.938,53.0632,52.9201,53.0274,14367.0
2015-12-18 13:55:00,59.33,59.4,59.29,59.36,17023.0,53.0453,53.1079,53.0095,53.0721,17023.0
2015-12-18 14:00:00,59.35,59.48,59.34,59.39,20108.0,53.0632,53.1794,53.0543,53.099,20108.0
2015-12-18 14:05:00,59.39,59.57,59.39,59.55,40626.0,53.099,53.2599,53.099,53.242,40626.0
2015-12-18 14:10:00,59.56,59.58,59.42,59.43,21568.0,53.2509,53.2688,53.1258,53.1347,21568.0
2015-12-18 14:15:00,59.44,59.45,59.36,59.4,25217.0,53.1437,53.1526,53.0721,53.1079,25217.0
2015-12-18 14:20:00,59.41,59.54,59.4,59.54,15517.0,53.1168,53.2331,53.1079,53.2331,15517.0
2015-12-18 14:25:00,59.55,59.59,59.46,59.5,31832.0,53.242,53.2778,53.1615,53.1973,31832.0
2015-12-18 14:30:00,59.5,59.52,59.41,59.46,26435.0,53.1973,53.2152,53.1168,53.1615,26435.0
2015-12-18 14:35:00,59.46,59.5,59.37,59.37,17270.0,53.1615,53.1973,53.0811,53.0811,17270.0
2015-12-18 14:40:00,59.36,59.37,59.17,59.19,21161.0,53.0721,53.0811,52.9023,52.9201,21161.0
2015-12-18 14:45:00,59.2,59.27,59.16,59.2,23311.0,52.9291,52.9917,52.8933,52.9291,23311.0
2015-12-18 14:50:00,59.19,59.25,59.18,59.21,28450.0,52.9201,52.9738,52.9112,52.938,28450.0
2015-12-18 14:55:00,59.21,59.24,59.2,59.24,31878.0,52.938,52.9648,52.9291,52.9648,31878.0
2015-12-18 15:00:00,59.24,59.34,59.22,59.22,20717.0,52.9648,53.0543,52.947,52.947,20717.0
2015-12-18 15:05:00,59.22,59.31,59.22,59.3,18454.0,52.947,53.0274,52.947,53.0185,18454.0
2015-12-18 15:10:00,59.29,59.29,59.1,59.12,26368.0,53.0095,53.0095,52.8397,52.8576,26368.0
2015-12-18 15:15:00,59.11,59.11,58.99,59.05,33401.0,52.8486,52.8486,52.7413,52.795,33401.0
2015-12-18 15:20:00,59.06,59.08,58.97,59.07,33782.0,52.8039,52.8218,52.7234,52.8129,33782.0
2015-12-18 15:25:00,59.08,59.18,59.08,59.11,33069.0,52.8218,52.9112,52.8218,52.8486,33069.0
2015-12-18 15:30:00,59.11,59.26,59.1,59.22,36048.0,52.8486,52.9827,52.8397,52.947,36048.0
2015-12-18 15:35:00,59.22,59.25,59.13,59.17,42193.0,52.947,52.9738,52.8665,52.9023,42193.0
2015-12-18 15:40:00,59.16,59.27,59.15,59.25,51493.0,52.8933,52.9917,52.8844,52.9738,51493.0
2015-12-18 15:45:00,59.26,59.27,59.13,59.14,85079.0,52.9827,52.9917,52.8665,52.8754,85079.0
2015-12-18 15:50:00,59.14,59.18,59.01,59.02,104629.0,52.8754,52.9112,52.7592,52.7681,104629.0
2015-12-18 15:55:00,59.02,59.04,58.75,58.82,482297.0,52.7681,52.786,52.5267,52.5893,482297.0
2015-12-21 09:30:00,59.51,59.81,59.45,59.78,116509.0,53.2062,53.4745,53.1526,53.4476,116509.0
2015-12-21 09:35:00,59.77,59.92,59.68,59.68,159798.0,53.4387,53.5728,53.3582,53.3582,159798.0
2015-12-21 09:40:00,59.66,59.79,59.59,59.76,29570.0,53.3404,53.4566,53.2778,53.4298,29570.0
2015-12-21 09:45:00,59.74,59.84,59.5,59.77,41364.0,53.4119,53.5013,53.1973,53.4387,41364.0
2015-12-21 09:50:00,59.75,59.76,59.58,59.73,68685.0,53.4208,53.4298,53.2688,53.4029,68685.0
2015-12-21 09:55:00,59.71,59.74,59.6,59.6,31281.0,53.3851,53.4119,53.2867,53.2867,31281.0
2015-12-21 10:00:00,59.61,59.74,59.61,59.74,43565.0,53.2957,53.4119,53.2957,53.4119,43565.0
2015-12-21 10:05:00,59.73,59.81,59.66,59.81,46024.0,53.4029,53.4745,53.3404,53.4745,46024.0
2015-12-21 10:10:00,59.8,59.8,59.66,59.72,45298.0,53.4655,53.4655,53.3404,53.394,45298.0
2015-12-21 10:15:00,59.71,59.78,59.68,59.69,30679.0,53.3851,53.4476,53.3582,53.3672,30679.0
2015-12-21 10:20:00,59.69,59.74,59.6,59.73,50161.0,53.3672,53.4119,53.2867,53.4029,50161.0
2015-12-21 10:25:00,59.73,59.77,59.7,59.71,25908.0,53.4029,53.4387,53.3761,53.3851,25908.0
2015-12-21 10:30:00,59.7,59.83,59.7,59.82,32380.0,53.3761,53.4923,53.3761,53.4834,32380.0
2015-12-21 10:35:00,59.82,59.83,59.69,59.74,53105.0,53.4834,53.4923,53.3672,53.4119,53105.0
2015-12-21 10:40:00,59.75,59.81,59.69,59.79,22104.0,53.4208,53.4745,53.3672,53.4566,22104.0
2015-12-21 10:45:00,59.79,59.8,59.58,59.61,22880.0,53.4566,53.4655,53.2688,53.2957,22880.0
2015-12-21 10:50:00,59.61,59.65,59.56,59.59,38256.0,53.2957,53.3314,53.2509,53.2778,38256.0
2015-12-21 10:55:00,59.58,59.66,59.54,59.62,78528.0,53.2688,53.3404,53.2331,53.3046,78528.0
2015-12-21 11:00:00,59.61,59.61,59.52,59.54,28251.0,53.2957,53.2957,53.2152,53.2331,28251.0
2015-12-21 11:05:00,59.53,59.57,59.47,59.49,22550.0,53.2241,53.2599,53.1705,53.1884,22550.0
2015-12-21 11:10:00,59.5,59.5,59.42,59.44,16443.0,53.1973,53.1973,53.1258,53.1437,16443.0
2015-12-21 11:15:00,59.44,59.48,59.37,59.4,20814.0,53.1437,53.1794,53.0811,53.1079,20814.0
2015-12-21 11:20:00,59.4,59.51,59.39,59.44,17395.0,53.1079,53.2062,53.099,53.1437,17395.0
2015-12-21 11:25:00,59.43,59.49,59.37,59.48,17717.0,53.1347,53.1884,53.0811,53.1794,17717.0
2015-12-21 11:30:00,59.48,59.49,59.26,59.28,18464.0,53.1794,53.1884,52.9827,53.0006,18464.0
2015-12-21 11:35:00,59.3,59.38,59.26,59.3,19315.0,53.0185,53.09,52.9827,53.0185,19315.0
2015-12-21 11:40:00,59.28,59.36,59.2,59.34,36078.0,53.0006,53.0721,52.9291,53.0543,36078.0
2015-12-21 11:45:00,59.33,59.35,59.19,59.19,15354.0,53.0453,53.0632,52.9201,52.9201,15354.0
2015-12-21 11:50:00,59.2,59.26,59.16,59.18,17755.0,52.9291,52.9827,52.8933,52.9112,17755.0
2015-12-21 11:55:00,59.17,59.33,59.15,59.3,31798.0,52.9023,53.0453,52.8844,53.0185,31798.0
2015-12-21 12:00:00,59.3,59.34,59.21,59.22,10455.0,53.0185,53.0543,52.938,52.947,10455.0
2015-12-21 12:05:00,59.21,59.27,59.19,59.21,15048.0,52.938,52.9917,52.9201,52.938,15048.0
2015-12-21 12:10:00,59.22,59.26,59.19,59.2,9810.0,52.947,52.9827,52.9201,52.9291,9810.0
2015-12-21 12:15:00,59.2,59.23,59.12,59.15,46943.0,52.9291,52.9559,52.8576,52.8844,46943.0
2015-12-21 12:20:00,59.16,59.24,59.13,59.24,16786.0,52.8933,52.9648,52.8665,52.9648,16786.0
2015-12-21 12:25:00,59.24,59.25,59.16,59.16,21125.0,52.9648,52.9738,52.8933,52.8933,21125.0
2015-12-21 12:30:00,59.15,59.3,59.13,59.27,29018.0,52.8844,53.0185,52.8665,52.9917,29018.0
2015-12-21 12:35:00,59.28,59.33,59.25,59.26,17701.0,53.0006,53.0453,52.9738,52.9827,17701.0
2015-12-21 12:40:00,59.26,59.36,59.26,59.34,41892.0,52.9827,53.0721,52.9827,53.0543,41892.0
2015-12-21 12:45:00,59.35,59.41,59.31,59.34,14202.0,53.0632,53.1168,53.0274,53.0543,14202.0
2015-12-21 12:50:00,59.35,59.5,59.35,59.44,37062.0,53.0632,53.1973,53.0632,53.1437,37062.0
2015-12-21 12:55:00,59.44,59.51,59.43,59.49,20301.0,53.1437,53.2062,53.1347,53.1884,20301.0
2015-12-21 13:00:00,59.48,59.54,59.47,59.49,14896.0,53.1794,53.2331,53.1705,53.1884,14896.0
2015-12-21 13:05:00,59.48,59.51,59.42,59.43,11641.0,53.1794,53.2062,53.1258,53.1347,11641.0
2015-12-21 13:10:00,59.43,59.46,59.41,59.42,8517.0,53.1347,53.1615,53.1168,53.1258,8517.0
2015-12-21 13:15:00,59.42,59.45,59.35,59.36,13039.0,53.1258,53.1526,53.0632,53.0721,13039.0
2015-12-21 13:20:00,59.36,59.45,59.35,59.43,10320.0,53.0721,53.1526,53.0632,53.1347,10320.0
2015-12-21 13:25:00,59.43,59.49,59.41,59.43,11646.0,53.1347,53.1884,53.1168,53.1347,11646.0
2015-12-21 13:30:00,59.43,59.54,59.43,59.52,20846.0,53.1347,53.2331,53.1347,53.2152,20846.0
2015-12-21 13:35:00,59.52,59.54,59.46,59.48,21770.0,53.2152,53.2331,53.1615,53.1794,21770.0
2015-12-21 13:40:00,59.47,59.53,59.44,59.44,16626.0,53.1705,53.2241,53.1437,53.1437,16626.0
2015-12-21 13:45:00,59.44,59.52,59.44,59.46,17452.0,53.1437,53.2152,53.1437,53.1615,17452.0
2015-12-21 13:50:00,59.46,59.53,59.44,59.45,13198.0,53.1615,53.2241,53.1437,53.1526,13198.0
2015-12-21 13:55:00,59.45,59.47,59.36,59.37,15599.0,53.1526,53.1705,53.0721,53.0811,15599.0
2015-12-21 14:00:00,59.38,59.46,59.38,59.43,16966.0,53.09,53.1615,53.09,53.1347,16966.0
2015-12-21 14:05:00,59.43,59.45,59.34,59.4,41491.0,53.1347,53.1526,53.0543,53.1079,41491.0
2015-12-21 14:10:00,59.4,59.4,59.31,59.36,38443.0,53.1079,53.1079,53.0274,53.0721,38443.0
2015-12-21 14:15:00,59.37,59.39,59.27,59.31,29676.0,53.0811,53.099,52.9917,53.0274,29676.0
2015-12-21 14:20:00,59.28,59.31,59.22,59.26,13822.0,53.0006,53.0274,52.947,52.9827,13822.0
2015-12-21 14:25:00,59.25,59.3,59.19,59.3,30690.0,52.9738,53.0185,52.9201,53.0185,30690.0
2015-12-21 14:30:00,59.29,59.35,59.25,59.32,35329.0,53.0095,53.0632,52.9738,53.0364,35329.0
2015-12-21 14:35:00,59.31,59.4,59.3,59.39,31925.0,53.0274,53.1079,53.0185,53.099,31925.0
2015-12-21 14:40:00,59.38,59.39,59.32,59.38,40520.0,53.09,53.099,53.0364,53.09,40520.0
2015-12-21 14:45:00,59.38,59.43,59.36,59.38,39718.0,53.09,53.1347,53.0721,53.09,39718.0
2015-12-21 14:50:00,59.4,59.46,59.39,59.39,48442.0,53.1079,53.1615,53.099,53.099,48442.0
2015-12-21 14:55:00,59.39,59.47,59.38,59.46,38451.0,53.099,53.1705,53.09,53.1615,38451.0
2015-12-21 15:00:00,59.45,59.52,59.41,59.51,44687.0,53.1526,53.2152,53.1168,53.2062,44687.0
2015-12-21 15:05:00,59.52,59.52,59.36,59.36,50925.0,53.2152,53.2152,53.0721,53.0721,50925.0
2015-12-21 15:10:00,59.36,59.41,59.29,59.38,36672.0,53.0721,53.1168,53.0095,53.09,36672.0
2015-12-21 15:15:00,59.38,59.42,59.3,59.34,34541.0,53.09,53.1258,53.0185,53.0543,34541.0
2015-12-21 15:20:00,59.35,59.4,59.3,59.38,35669.0,53.0632,53.1079,53.0185,53.09,35669.0
2015-12-21 15:25:00,59.38,59.5,59.38,59.48,43181.0,53.09,53.1973,53.09,53.1794,43181.0
2015-12-21 15:30:00,59.48,59.54,59.45,59.45,52473.0,53.1794,53.2331,53.1526,53.1526,52473.0
2015-12-21 15:35:00,59.44,59.58,59.42,59.53,60394.0,53.1437,53.2688,53.1258,53.2241,60394.0
2015-12-21 15:40:00,59.53,59.59,59.49,59.53,91025.0,53.2241,53.2778,53.1884,53.2241,91025.0
2015-12-21 15:45:00,59.53,59.64,59.53,59.61,83202.0,53.2241,53.3225,53.2241,53.2957,83202.0
2015-12-21 15:50:00,59.61,59.66,59.57,59.65,104642.0,53.2957,53.3404,53.2599,53.3314,104642.0
2015-12-21 15:55:00,59.65,59.76,59.65,59.75,129958.0,53.3314,53.4298,53.3314,53.4208,129958.0
2015-12-22 09:30:00,59.78,60.24,59.74,59.93,98760.0,53.4476,53.8589,53.4119,53.5818,98760.0
2015-12-22 09:35:00,59.9,59.91,59.65,59.72,18644.0,53.5549,53.5639,53.3314,53.394,18644.0
2015-12-22 09:40:00,59.74,59.79,59.5,59.65,16101.0,53.4119,53.4566,53.1973,53.3314,16101.0
2015-12-22 09:45:00,59.67,59.69,59.53,59.53,33660.0,53.3493,53.3672,53.2241,53.2241,33660.0
2015-12-22 09:50:00,59.55,59.59,59.43,59.59,12944.0,53.242,53.2778,53.1347,53.2778,12944.0
2015-12-22 09:55:00,59.6,59.64,59.55,59.59,11177.0,53.2867,53.3225,53.242,53.2778,11177.0
2015-12-22 10:00:00,59.64,59.74,59.58,59.68,12742.0,53.3225,53.4119,53.2688,53.3582,12742.0
2015-12-22 10:05:00,59.68,59.7,59.53,59.56,22695.0,53.3582,53.3761,53.2241,53.2509,22695.0
2015-12-22 10:10:00,59.59,59.65,59.54,59.57,19779.0,53.2778,53.3314,53.2331,53.2599,19779.0
2015-12-22 10:15:00,59.56,59.56,59.44,59.47,32592.0,53.2509,53.2509,53.1437,53.1705,32592.0
2015-12-22 10:20:00,59.45,59.6,59.44,59.58,22201.0,53.1526,53.2867,53.1437,53.2688,22201.0
2015-12-22 10:25:00,59.57,59.65,59.51,59.58,17245.0,53.2599,53.3314,53.2062,53.2688,17245.0
2015-12-22 10:30:00,59.58,59.59,59.41,59.44,45397.0,53.2688,53.2778,53.1168,53.1437,45397.0
2015-12-22 10:35:00,59.45,59.55,59.41,59.54,15150.0,53.1526,53.242,53.1168,53.2331,15150.0
2015-12-22 10:40:00,59.54,59.62,59.53,59.57,15318.0,53.2331,53.3046,53.2241,53.2599,15318.0
2015-12-22 10:45:00,59.56,59.63,59.55,59.59,20450.0,53.2509,53.3135,53.242,53.2778,20450.0
2015-12-22 10:50:00,59.58,59.62,59.51,59.58,72591.0,53.2688,53.3046,53.2062,53.2688,72591.0
2015-12-22 10:55:00,59.57,59.62,59.51,59.52,20556.0,53.2599,53.3046,53.2062,53.2152,20556.0
2015-12-22 11:00:00,59.53,59.58,59.48,59.58,19754.0,53.2241,53.2688,53.1794,53.2688,19754.0
2015-12-22 11:05:00,59.57,59.66,59.55,59.66,16569.0,53.2599,53.3404,53.242,53.3404,16569.0
2015-12-22 11:10:00,59.65,59.76,59.62,59.74,43068.0,53.3314,53.4298,53.3046,53.4119,43068.0
2015-12-22 11:15:00,59.74,59.75,59.69,59.72,22426.0,53.4119,53.4208,53.3672,53.394,22426.0
2015-12-22 11:20:00,59.71,59.74,59.63,59.66,18151.0,53.3851,53.4119,53.3135,53.3404,18151.0
2015-12-22 11:25:00,59.65,59.7,59.59,59.69,25395.0,53.3314,53.3761,53.2778,53.3672,25395.0
2015-12-22 11:30:00,59.69,59.73,59.65,59.68,13190.0,53.3672,53.4029,53.3314,53.3582,13190.0
2015-12-22 11:35:00,59.69,59.86,59.69,59.8,30807.0,53.3672,53.5192,53.3672,53.4655,30807.0
2015-12-22 11:40:00,59.8,59.91,59.79,59.85,26891.0,53.4655,53.5639,53.4566,53.5102,26891.0
2015-12-22 11:45:00,59.86,59.86,59.77,59.8,14544.0,53.5192,53.5192,53.4387,53.4655,14544.0
2015-12-22 11:50:00,59.8,59.81,59.67,59.7,16935.0,53.4655,53.4745,53.3493,53.3761,16935.0
2015-12-22 11:55:00,59.69,59.77,59.68,59.76,10630.0,53.3672,53.4387,53.3582,53.4298,10630.0
2015-12-22 12:00:00,59.77,59.78,59.63,59.71,36331.0,53.4387,53.4476,53.3135,53.3851,36331.0
2015-12-22 12:05:00,59.7,59.77,59.68,59.74,30486.0,53.3761,53.4387,53.3582,53.4119,30486.0
2015-12-22 12:10:00,59.74,59.78,59.7,59.74,31234.0,53.4119,53.4476,53.3761,53.4119,31234.0
2015-12-22 12:15:00,59.75,59.84,59.73,59.81,24653.0,53.4208,53.5013,53.4029,53.4745,24653.0
2015-12-22 12:20:00,59.8,59.8,59.7,59.74,11981.0,53.4655,53.4655,53.3761,53.4119,11981.0
2015-12-22 12:25:00,59.73,59.77,59.69,59.72,22196.0,53.4029,53.4387,53.3672,53.394,22196.0
2015-12-22 12:30:00,59.73,59.76,59.7,59.73,6890.0,53.4029,53.4298,53.3761,53.4029,6890.0
2015-12-22 12:35:00,59.72,59.81,59.72,59.79,20004.0,53.394,53.4745,53.394,53.4566,20004.0
2015-12-22 12:40:00,59.79,59.83,59.75,59.81,25178.0,53.4566,53.4923,53.4208,53.4745,25178.0
2015-12-22 12:45:00,59.82,59.85,59.8,59.8,14311.0,53.4834,53.5102,53.4655,53.4655,14311.0
2015-12-22 12:50:00,59.8,59.88,59.79,59.87,18189.0,53.4655,53.5371,53.4566,53.5281,18189.0
2015-12-22 12:55:00,59.86,59.91,59.82,59.88,13223.0,53.5192,53.5639,53.4834,53.5371,13223.0
2015-12-22 13:00:00,59.89,59.93,59.85,59.9,9552.0,53.546,53.5818,53.5102,53.5549,9552.0
2015-12-22 13:05:00,59.91,59.95,59.84,59.84,14261.0,53.5639,53.5996,53.5013,53.5013,14261.0
2015-12-22 13:10:00,59.84,59.84,59.78,59.81,11057.0,53.5013,53.5013,53.4476,53.4745,11057.0
2015-12-22 13:15:00,59.81,59.86,59.81,59.84,8350.0,53.4745,53.5192,53.4745,53.5013,8350.0
2015-12-22 13:20:00,59.85,59.85,59.79,59.84,13894.0,53.5102,53.5102,53.4566,53.5013,13894.0
2015-12-22 13:25:00,59.83,59.88,59.81,59.84,17938.0,53.4923,53.5371,53.4745,53.5013,17938.0
2015-12-22 13:30:00,59.83,59.86,59.75,59.76,16319.0,53.4923,53.5192,53.4208,53.4298,16319.0
2015-12-22 13:35:00,59.76,59.84,59.76,59.82,11383.0,53.4298,53.5013,53.4298,53.4834,11383.0
2015-12-22 13:40:00,59.81,59.81,59.74,59.8,18915.0,53.4745,53.4745,53.4119,53.4655,18915.0
2015-12-22 13:45:00,59.8,59.87,59.77,59.84,17236.0,53.4655,53.5281,53.4387,53.5013,17236.0
2015-12-22 13:50:00,59.83,59.87,59.78,59.85,21070.0,53.4923,53.5281,53.4476,53.5102,21070.0
2015-12-22 13:55:00,59.85,59.9,59.82,59.88,14215.0,53.5102,53.5549,53.4834,53.5371,14215.0
2015-12-22 14:00:00,59.88,59.91,59.86,59.9,15488.0,53.5371,53.5639,53.5192,53.5549,15488.0
2015-12-22 14:05:00,59.9,59.92,59.86,59.86,28766.0,53.5549,53.5728,53.5192,53.5192,28766.0
2015-12-22 14:10:00,59.87,59.92,59.85,59.9,12561.0,53.5281,53.5728,53.5102,53.5549,12561.0
2015-12-22 14:15:00,59.9,59.94,59.87,59.9,17651.0,53.5549,53.5907,53.5281,53.5549,17651.0
2015-12-22 14:20:00,59.9,59.93,59.88,59.9,14641.0,53.5549,53.5818,53.5371,53.5549,14641.0
2015-12-22 14:25:00,59.89,59.91,59.84,59.85,15335.0,53.546,53.5639,53.5013,53.5102,15335.0
2015-12-22 14:30:00,59.84,59.9,59.84,59.88,35447.0,53.5013,53.5549,53.5013,53.5371,35447.0
2015-12-22 14:35:00,59.89,59.9,59.82,59.86,19737.0,53.546,53.5549,53.4834,53.5192,19737.0
2015-12-22 14:40:00,59.85,59.92,59.84,59.9,16131.0,53.5102,53.5728,53.5013,53.5549,16131.0
2015-12-22 14:45:00,59.9,59.93,59.87,59.89,15251.0,53.5549,53.5818,53.5281,53.546,15251.0
2015-12-22 14:50:00,59.88,59.94,59.87,59.9,20008.0,53.5371,53.5907,53.5281,53.5549,20008.0
2015-12-22 14:55:00,59.9,60.02,59.89,60.01,47759.0,53.5549,53.6622,53.546,53.6533,47759.0
2015-12-22 15:00:00,60.02,60.11,60.01,60.11,31722.0,53.6622,53.7427,53.6533,53.7427,31722.0
2015-12-22 15:05:00,60.12,60.16,60.08,60.11,20631.0,53.7516,53.7874,53.7159,53.7427,20631.0
2015-12-22 15:10:00,60.1,60.14,60.05,60.12,18048.0,53.7337,53.7695,53.689,53.7516,18048.0
2015-12-22 15:15:00,60.11,60.13,60.08,60.12,40160.0,53.7427,53.7606,53.7159,53.7516,40160.0
2015-12-22 15:20:00,60.12,60.2,60.11,60.16,23755.0,53.7516,53.8232,53.7427,53.7874,23755.0
2015-12-22 15:25:00,60.17,60.19,60.08,60.08,56111.0,53.7963,53.8142,53.7159,53.7159,56111.0
2015-12-22 15:30:00,60.09,60.16,60.08,60.13,41889.0,53.7248,53.7874,53.7159,53.7606,41889.0
2015-12-22 15:35:00,60.12,60.15,60.09,60.15,21155.0,53.7516,53.7785,53.7248,53.7785,21155.0
2015-12-22 15:40:00,60.14,60.14,60.0,60.01,38241.0,53.7695,53.7695,53.6443,53.6533,38241.0
2015-12-22 15:45:00,60.01,60.03,59.92,59.98,33678.0,53.6533,53.6712,53.5728,53.6265,33678.0
2015-12-22 15:50:00,59.96,60.07,59.93,60.06,51663.0,53.6086,53.7069,53.5818,53.698,51663.0
2015-12-22 15:55:00,60.05,60.1,60.01,60.1,74789.0,53.689,53.7337,53.6533,53.7337,74789.0
2015-12-23 09:30:00,60.52,60.59,60.45,60.47,53234.0,54.1093,54.1718,54.0467,54.0646,53234.0
2015-12-23 09:35:00,60.51,60.56,60.36,60.5,67787.0,54.1003,54.145,53.9662,54.0914,67787.0
2015-12-23 09:40:00,60.52,60.55,60.34,60.38,24695.0,54.1093,54.1361,53.9483,53.9841,24695.0
2015-12-23 09:45:00,60.37,60.48,60.3,60.46,24432.0,53.9751,54.0735,53.9126,54.0556,24432.0
2015-12-23 09:50:00,60.46,60.52,60.42,60.44,23865.0,54.0556,54.1093,54.0199,54.0377,23865.0
2015-12-23 09:55:00,60.44,60.51,60.4,60.49,12103.0,54.0377,54.1003,54.002,54.0824,12103.0
2015-12-23 10:00:00,60.5,60.58,60.47,60.5,15022.0,54.0914,54.1629,54.0646,54.0914,15022.0
2015-12-23 10:05:00,60.49,60.56,60.45,60.5,18590.0,54.0824,54.145,54.0467,54.0914,18590.0
2015-12-23 10:10:00,60.53,60.53,60.36,60.41,33800.0,54.1182,54.1182,53.9662,54.0109,33800.0
2015-12-23 10:15:00,60.42,60.42,60.29,60.35,23697.0,54.0199,54.0199,53.9036,53.9573,23697.0
2015-12-23 10:20:00,60.34,60.43,60.29,60.29,9825.0,53.9483,54.0288,53.9036,53.9036,9825.0
2015-12-23 10:25:00,60.29,60.29,60.23,60.26,13824.0,53.9036,53.9036,53.85,53.8768,13824.0
2015-12-23 10:30:00,60.27,60.41,60.26,60.37,25731.0,53.8857,54.0109,53.8768,53.9751,25731.0
2015-12-23 10:35:00,60.39,60.42,60.33,60.4,20031.0,53.993,54.0199,53.9394,54.002,20031.0
2015-12-23 10:40:00,60.4,60.48,60.38,60.44,20772.0,54.002,54.0735,53.9841,54.0377,20772.0
2015-12-23 10:45:00,60.45,60.52,60.38,60.4,40053.0,54.0467,54.1093,53.9841,54.002,40053.0
2015-12-23 10:50:00,60.41,60.42,60.35,60.4,26488.0,54.0109,54.0199,53.9573,54.002,26488.0
2015-12-23 10:55:00,60.39,60.43,60.34,60.43,27156.0,53.993,54.0288,53.9483,54.0288,27156.0
2015-12-23 11:00:00,60.44,60.54,60.44,60.45,37605.0,54.0377,54.1271,54.0377,54.0467,37605.0
2015-12-23 11:05:00,60.45,60.48,60.41,60.43,9117.0,54.0467,54.0735,54.0109,54.0288,9117.0
2015-12-23 11:10:00,60.43,60.44,60.34,60.36,6993.0,54.0288,54.0377,53.9483,53.9662,6993.0
2015-12-23 11:15:00,60.36,60.42,60.36,60.41,5056.0,53.9662,54.0199,53.9662,54.0109,5056.0
2015-12-23 11:20:00,60.41,60.41,60.3,60.33,16297.0,54.0109,54.0109,53.9126,53.9394,16297.0
2015-12-23 11:25:00,60.33,60.4,60.29,60.38,15131.0,53.9394,54.002,53.9036,53.9841,15131.0
2015-12-23 11:30:00,60.39,60.42,60.33,60.35,9373.0,53.993,54.0199,53.9394,53.9573,9373.0
2015-12-23 11:35:00,60.32,60.37,60.3,60.32,9986.0,53.9304,53.9751,53.9126,53.9304,9986.0
2015-12-23 11:40:00,60.33,60.39,60.32,60.39,5886.0,53.9394,53.993,53.9304,53.993,5886.0
2015-12-23 11:45:00,60.38,60.43,60.37,60.39,16645.0,53.9841,54.0288,53.9751,53.993,16645.0
2015-12-23 11:50:00,60.39,60.4,60.32,60.32,12251.0,53.993,54.002,53.9304,53.9304,12251.0
2015-12-23 11:55:00,60.32,60.33,60.29,60.33,19056.0,53.9304,53.9394,53.9036,53.9394,19056.0
2015-12-23 12:00:00,60.32,60.4,60.31,60.33,22341.0,53.9304,54.002,53.9215,53.9394,22341.0
2015-12-23 12:05:00,60.34,60.39,60.29,60.39,13123.0,53.9483,53.993,53.9036,53.993,13123.0
2015-12-23 12:10:00,60.39,60.46,60.39,60.41,14990.0,53.993,54.0556,53.993,54.0109,14990.0
2015-12-23 12:15:00,60.41,60.46,60.41,60.46,10693.0,54.0109,54.0556,54.0109,54.0556,10693.0
2015-12-23 12:20:00,60.47,60.52,60.46,60.48,18282.0,54.0646,54.1093,54.0556,54.0735,18282.0
2015-12-23 12:25:00,60.48,60.51,60.44,60.47,21854.0,54.0735,54.1003,54.0377,54.0646,21854.0
2015-12-23 12:30:00,60.47,60.49,60.42,60.45,11863.0,54.0646,54.0824,54.0199,54.0467,11863.0
2015-12-23 12:35:00,60.44,60.46,60.38,60.39,5986.0,54.0377,54.0556,53.9841,53.993,5986.0
2015-12-23 12:40:00,60.38,60.41,60.36,60.36,8397.0,53.9841,54.0109,53.9662,53.9662,8397.0
2015-12-23 12:45:00,60.36,60.41,60.34,60.4,15970.0,53.9662,54.0109,53.9483,54.002,15970.0
2015-12-23 12:50:00,60.39,60.43,60.34,60.35,10057.0,53.993,54.0288,53.9483,53.9573,10057.0
2015-12-23 12:55:00,60.35,60.38,60.25,60.25,15300.0,53.9573,53.9841,53.8679,53.8679,15300.0
2015-12-23 13:00:00,60.26,60.31,60.2,60.23,15150.0,53.8768,53.9215,53.8232,53.85,15150.0
2015-12-23 13:05:00,60.23,60.24,60.17,60.17,13207.0,53.85,53.8589,53.7963,53.7963,13207.0
2015-12-23 13:10:00,60.17,60.21,60.14,60.2,13796.0,53.7963,53.8321,53.7695,53.8232,13796.0
2015-12-23 13:15:00,60.2,60.21,60.15,60.16,8400.0,53.8232,53.8321,53.7785,53.7874,8400.0
2015-12-23 13:20:00,60.17,60.2,60.14,60.16,14029.0,53.7963,53.8232,53.7695,53.7874,14029.0
2015-12-23 13:25:00,60.16,60.19,60.14,60.14,8852.0,53.7874,53.8142,53.7695,53.7695,8852.0
2015-12-23 13:30:00,60.14,60.16,60.12,60.13,13387.0,53.7695,53.7874,53.7516,53.7606,13387.0
2015-12-23 13:35:00,60.13,60.16,60.11,60.11,10391.0,53.7606,53.7874,53.7427,53.7427,10391.0
2015-12-23 13:40:00,60.12,60.17,60.1,60.15,8769.0,53.7516,53.7963,53.7337,53.7785,8769.0
2015-12-23 13:45:00,60.16,60.18,60.14,60.17,86782.0,53.7874,53.8053,53.7695,53.7963,86782.0
2015-12-23 13:50:00,60.18,60.24,60.18,60.23,12314.0,53.8053,53.8589,53.8053,53.85,12314.0
2015-12-23 13:55:00,60.22,60.23,60.17,60.19,19624.0,53.841,53.85,53.7963,53.8142,19624.0
2015-12-23 14:00:00,60.19,60.27,60.19,60.24,17403.0,53.8142,53.8857,53.8142,53.8589,17403.0
2015-12-23 14:05:00,60.25,60.31,60.25,60.28,14821.0,53.8679,53.9215,53.8679,53.8947,14821.0
2015-12-23 14:10:00,60.29,60.33,60.25,60.32,25485.0,53.9036,53.9394,53.8679,53.9304,25485.0
2015-12-23 14:15:00,60.32,60.43,60.31,60.39,12160.0,53.9304,54.0288,53.9215,53.993,12160.0
2015-12-23 14:20:00,60.39,60.52,60.38,60.49,62540.0,53.993,54.1093,53.9841,54.0824,62540.0
2015-12-23 14:25:00,60.48,60.53,60.45,60.46,21094.0,54.0735,54.1182,54.0467,54.0556,21094.0
2015-12-23 14:30:00,60.48,60.51,60.46,60.46,51791.0,54.0735,54.1003,54.0556,54.0556,51791.0
2015-12-23 14:35:00,60.47,60.55,60.41,60.44,30346.0,54.0646,54.1361,54.0109,54.0377,30346.0
2015-12-23 14:40:00,60.44,60.47,60.37,60.38,25313.0,54.0377,54.0646,53.9751,53.9841,25313.0
2015-12-23 14:45:00,60.37,60.43,60.34,60.42,17993.0,53.9751,54.0288,53.9483,54.0199,17993.0
2015-12-23 14:50:00,60.43,60.45,60.41,60.42,8763.0,54.0288,54.0467,54.0109,54.0199,8763.0
2015-12-23 14:55:00,60.42,60.43,60.38,60.39,18892.0,54.0199,54.0288,53.9841,53.993,18892.0
2015-12-23 15:00:00,60.4,60.41,60.34,60.37,23122.0,54.002,54.0109,53.9483,53.9751,23122.0
2015-12-23 15:05:00,60.37,60.38,60.28,60.29,20355.0,53.9751,53.9841,53.8947,53.9036,20355.0
2015-12-23 15:10:00,60.29,60.37,60.28,60.36,15092.0,53.9036,53.9751,53.8947,53.9662,15092.0
2015-12-23 15:15:00,60.37,60.43,60.36,60.41,22037.0,53.9751,54.0288,53.9662,54.0109,22037.0
2015-12-23 15:20:00,60.4,60.43,60.39,60.4,13047.0,54.002,54.0288,53.993,54.002,13047.0
2015-12-23 15:25:00,60.41,60.41,60.31,60.31,25630.0,54.0109,54.0109,53.9215,53.9215,25630.0
2015-12-23 15:30:00,60.31,60.32,60.28,60.32,29456.0,53.9215,53.9304,53.8947,53.9304,29456.0
2015-12-23 15:35:00,60.32,60.33,60.24,60.3,26302.0,53.9304,53.9394,53.8589,53.9126,26302.0
2015-12-23 15:40:00,60.3,60.39,60.28,60.37,29729.0,53.9126,53.993,53.8947,53.9751,29729.0
2015-12-23 15:45:00,60.37,60.42,60.37,60.4,25654.0,53.9751,54.0199,53.9751,54.002,25654.0
2015-12-23 15:50:00,60.4,60.41,60.36,60.41,47303.0,54.002,54.0109,53.9662,54.0109,47303.0
2015-12-23 15:55:00,60.4,60.44,60.37,60.4,164346.0,54.002,54.0377,53.9751,54.002,164346.0
2015-12-24 09:30:00,60.44,60.9,60.38,60.9,140440.0,54.0377,54.449,53.9841,54.449,140440.0
2015-12-24 09:35:00,60.9,60.94,60.62,60.62,63350.0,54.449,54.4848,54.1987,54.1987,63350.0
2015-12-24 09:40:00,60.64,60.71,60.55,60.64,77860.0,54.2165,54.2791,54.1361,54.2165,77860.0
2015-12-24 09:45:00,60.67,60.8,60.65,60.77,87142.0,54.2434,54.3596,54.2255,54.3328,87142.0
2015-12-24 09:50:00,60.76,60.82,60.74,60.76,47882.0,54.3238,54.3775,54.306,54.3238,47882.0
2015-12-24 09:55:00,60.76,60.81,60.73,60.74,41764.0,54.3238,54.3685,54.297,54.306,41764.0
2015-12-24 10:00:00,60.73,60.73,60.57,60.57,45112.0,54.297,54.297,54.154,54.154,45112.0
2015-12-24 10:05:00,60.56,60.76,60.55,60.73,115080.0,54.145,54.3238,54.1361,54.297,115080.0
2015-12-24 10:10:00,60.72,60.75,60.67,60.72,21110.0,54.2881,54.3149,54.2434,54.2881,21110.0
2015-12-24 10:15:00,60.71,60.94,60.69,60.92,63336.0,54.2791,54.4848,54.2613,54.4669,63336.0
2015-12-24 10:20:00,60.91,60.91,60.76,60.77,34838.0,54.4579,54.4579,54.3238,54.3328,34838.0
2015-12-24 10:25:00,60.75,60.78,60.74,60.78,25538.0,54.3149,54.3417,54.306,54.3417,25538.0
2015-12-24 10:30:00,60.78,60.82,60.76,60.8,34672.0,54.3417,54.3775,54.3238,54.3596,34672.0
2015-12-24 10:35:00,60.8,60.83,60.72,60.82,73976.0,54.3596,54.3864,54.2881,54.3775,73976.0
2015-12-24 10:40:00,60.82,60.82,60.77,60.78,25102.0,54.3775,54.3775,54.3328,54.3417,25102.0
2015-12-24 10:45:00,60.78,60.81,60.77,60.79,32664.0,54.3417,54.3685,54.3328,54.3507,32664.0
2015-12-24 10:50:00,60.79,60.8,60.69,60.7,46348.0,54.3507,54.3596,54.2613,54.2702,46348.0
2015-12-24 10:55:00,60.68,60.73,60.63,60.66,61144.0,54.2523,54.297,54.2076,54.2344,61144.0
2015-12-24 11:00:00,60.66,60.71,60.64,60.64,22046.0,54.2344,54.2791,54.2165,54.2165,22046.0
2015-12-24 11:05:00,60.64,60.67,60.61,60.62,25824.0,54.2165,54.2434,54.1897,54.1987,25824.0
2015-12-24 11:10:00,60.63,60.65,60.6,60.64,16638.0,54.2076,54.2255,54.1808,54.2165,16638.0
2015-12-24 11:15:00,60.65,60.65,60.57,60.58,27308.0,54.2255,54.2255,54.154,54.1629,27308.0
2015-12-24 11:20:00,60.58,60.64,60.58,60.62,20030.0,54.1629,54.2165,54.1629,54.1987,20030.0
2015-12-24 11:25:00,60.61,60.69,60.61,60.66,64954.0,54.1897,54.2613,54.1897,54.2344,64954.0
2015-12-24 11:30:00,60.67,60.67,60.57,60.58,47812.0,54.2434,54.2434,54.154,54.1629,47812.0
2015-12-24 11:35:00,60.59,60.63,60.55,60.63,15900.0,54.1718,54.2076,54.1361,54.2076,15900.0
2015-12-24 11:40:00,60.62,60.71,60.62,60.68,26072.0,54.1987,54.2791,54.1987,54.2523,26072.0
2015-12-24 11:45:00,60.69,60.75,60.69,60.74,23458.0,54.2613,54.3149,54.2613,54.306,23458.0
2015-12-24 11:50:00,60.74,60.79,60.71,60.76,34828.0,54.306,54.3507,54.2791,54.3238,34828.0
2015-12-24 11:55:00,60.76,60.84,60.76,60.78,31858.0,54.3238,54.3954,54.3238,54.3417,31858.0
2015-12-24 12:00:00,60.77,60.81,60.75,60.76,20294.0,54.3328,54.3685,54.3149,54.3238,20294.0
2015-12-24 12:05:00,60.75,60.79,60.73,60.74,11660.0,54.3149,54.3507,54.297,54.306,11660.0
2015-12-24 12:10:00,60.74,60.76,60.71,60.76,21478.0,54.306,54.3238,54.2791,54.3238,21478.0
2015-12-24 12:15:00,60.75,60.76,60.69,60.72,36174.0,54.3149,54.3238,54.2613,54.2881,36174.0
2015-12-24 12:20:00,60.72,60.79,60.69,60.78,42368.0,54.2881,54.3507,54.2613,54.3417,42368.0
2015-12-24 12:25:00,60.79,60.93,60.79,60.92,78230.0,54.3507,54.4758,54.3507,54.4669,78230.0
2015-12-24 12:30:00,60.91,60.93,60.85,60.92,38758.0,54.4579,54.4758,54.4043,54.4669,38758.0
2015-12-24 12:35:00,60.92,61.0,60.91,61.0,56632.0,54.4669,54.5384,54.4579,54.5384,56632.0
2015-12-24 12:40:00,60.99,61.0,60.93,60.98,39370.0,54.5295,54.5384,54.4758,54.5205,39370.0
2015-12-24 12:45:00,60.98,60.98,60.91,60.94,61426.0,54.5205,54.5205,54.4579,54.4848,61426.0
2015-12-24 12:50:00,60.94,60.94,60.85,60.87,48622.0,54.4848,54.4848,54.4043,54.4222,48622.0
2015-12-24 12:55:00,60.86,60.87,60.71,60.73,92118.0,54.4132,54.4222,54.2791,54.297,92118.0
2015-12-28 09:30:00,60.48,60.55,60.35,60.4,36705.0,54.0735,54.1361,53.9573,54.002,36705.0
2015-12-28 09:35:00,60.35,60.48,60.29,60.44,19189.0,53.9573,54.0735,53.9036,54.0377,19189.0
2015-12-28 09:40:00,60.45,60.63,60.41,60.61,24777.0,54.0467,54.2076,54.0109,54.1897,24777.0
2015-12-28 09:45:00,60.61,60.71,60.6,60.65,32035.0,54.1897,54.2791,54.1808,54.2255,32035.0
2015-12-28 09:50:00,60.65,60.69,60.58,60.62,22981.0,54.2255,54.2613,54.1629,54.1987,22981.0
2015-12-28 09:55:00,60.61,60.61,60.52,60.53,35476.0,54.1897,54.1897,54.1093,54.1182,35476.0
2015-12-28 10:00:00,60.52,60.55,60.32,60.32,22539.0,54.1093,54.1361,53.9304,53.9304,22539.0
2015-12-28 10:05:00,60.31,60.4,60.26,60.38,18928.0,53.9215,54.002,53.8768,53.9841,18928.0
2015-12-28 10:10:00,60.38,60.4,60.31,60.37,24069.0,53.9841,54.002,53.9215,53.9751,24069.0
2015-12-28 10:15:00,60.37,60.46,60.35,60.35,13039.0,53.9751,54.0556,53.9573,53.9573,13039.0
2015-12-28 10:20:00,60.36,60.36,60.24,60.25,14071.0,53.9662,53.9662,53.8589,53.8679,14071.0
2015-12-28 10:25:00,60.25,60.25,60.18,60.18,23195.0,53.8679,53.8679,53.8053,53.8053,23195.0
2015-12-28 10:30:00,60.17,60.2,60.13,60.13,18426.0,53.7963,53.8232,53.7606,53.7606,18426.0
2015-12-28 10:35:00,60.13,60.21,60.1,60.12,18720.0,53.7606,53.8321,53.7337,53.7516,18720.0
2015-12-28 10:40:00,60.11,60.16,60.09,60.12,26468.0,53.7427,53.7874,53.7248,53.7516,26468.0
2015-12-28 10:45:00,60.12,60.15,59.99,59.99,27048.0,53.7516,53.7785,53.6354,53.6354,27048.0
2015-12-28 10:50:00,59.99,60.0,59.92,59.94,17212.0,53.6354,53.6443,53.5728,53.5907,17212.0
2015-12-28 10:55:00,59.93,59.93,59.86,59.89,27269.0,53.5818,53.5818,53.5192,53.546,27269.0
2015-12-28 11:00:00,59.89,60.0,59.85,59.97,33713.0,53.546,53.6443,53.5102,53.6175,33713.0
2015-12-28 11:05:00,59.98,59.98,59.89,59.93,18742.0,53.6265,53.6265,53.546,53.5818,18742.0
2015-12-28 11:10:00,59.94,60.05,59.92,60.01,16891.0,53.5907,53.689,53.5728,53.6533,16891.0
2015-12-28 11:15:00,60.0,60.05,59.96,60.03,17225.0,53.6443,53.689,53.6086,53.6712,17225.0
2015-12-28 11:20:00,60.03,60.09,60.02,60.08,20320.0,53.6712,53.7248,53.6622,53.7159,20320.0
2015-12-28 11:25:00,60.08,60.14,60.06,60.12,18569.0,53.7159,53.7695,53.698,53.7516,18569.0
2015-12-28 11:30:00,60.13,60.13,60.04,60.05,11016.0,53.7606,53.7606,53.6801,53.689,11016.0
2015-12-28 11:35:00,60.05,60.1,60.03,60.08,23070.0,53.689,53.7337,53.6712,53.7159,23070.0
2015-12-28 11:40:00,60.07,60.19,60.04,60.19,12864.0,53.7069,53.8142,53.6801,53.8142,12864.0
2015-12-28 11:45:00,60.2,60.21,60.11,60.18,12474.0,53.8232,53.8321,53.7427,53.8053,12474.0
2015-12-28 11:50:00,60.16,60.24,60.16,60.21,9635.0,53.7874,53.8589,53.7874,53.8321,9635.0
2015-12-28 11:55:00,60.21,60.25,60.17,60.18,10423.0,53.8321,53.8679,53.7963,53.8053,10423.0
2015-12-28 12:00:00,60.15,60.28,60.14,60.28,23025.0,53.7785,53.8947,53.7695,53.8947,23025.0
2015-12-28 12:05:00,60.3,60.34,60.26,60.32,9920.0,53.9126,53.9483,53.8768,53.9304,9920.0
2015-12-28 12:10:00,60.3,60.3,60.21,60.24,23866.0,53.9126,53.9126,53.8321,53.8589,23866.0
2015-12-28 12:15:00,60.25,60.33,60.23,60.32,18050.0,53.8679,53.9394,53.85,53.9304,18050.0
2015-12-28 12:20:00,60.31,60.31,60.19,60.23,8223.0,53.9215,53.9215,53.8142,53.85,8223.0
2015-12-28 12:25:00,60.24,60.34,60.2,60.31,15740.0,53.8589,53.9483,53.8232,53.9215,15740.0
2015-12-28 12:30:00,60.31,60.31,60.24,60.26,12722.0,53.9215,53.9215,53.8589,53.8768,12722.0
2015-12-28 12:35:00,60.27,60.3,60.19,60.26,27429.0,53.8857,53.9126,53.8142,53.8768,27429.0
2015-12-28 12:40:00,60.27,60.29,60.23,60.28,8630.0,53.8857,53.9036,53.85,53.8947,8630.0
2015-12-28 12:45:00,60.29,60.3,60.22,60.3,8468.0,53.9036,53.9126,53.841,53.9126,8468.0
2015-12-28 12:50:00,60.31,60.35,60.29,60.34,12914.0,53.9215,53.9573,53.9036,53.9483,12914.0
2015-12-28 12:55:00,60.35,60.36,60.24,60.26,11029.0,53.9573,53.9662,53.8589,53.8768,11029.0
2015-12-28 13:00:00,60.26,60.34,60.26,60.31,10247.0,53.8768,53.9483,53.8768,53.9215,10247.0
2015-12-28 13:05:00,60.32,60.38,60.31,60.35,11414.0,53.9304,53.9841,53.9215,53.9573,11414.0
2015-12-28 13:10:00,60.35,60.46,60.34,60.45,20626.0,53.9573,54.0556,53.9483,54.0467,20626.0
2015-12-28 13:15:00,60.44,60.5,60.44,60.5,11314.0,54.0377,54.0914,54.0377,54.0914,11314.0
2015-12-28 13:20:00,60.49,60.51,60.39,60.41,20283.0,54.0824,54.1003,53.993,54.0109,20283.0
2015-12-28 13:25:00,60.4,60.44,60.39,60.42,9434.0,54.002,54.0377,53.993,54.0199,9434.0
2015-12-28 13:30:00,60.43,60.64,60.43,60.56,26261.0,54.0288,54.2165,54.0288,54.145,26261.0
2015-12-28 13:35:00,60.55,60.59,60.51,60.54,10500.0,54.1361,54.1718,54.1003,54.1271,10500.0
2015-12-28 13:40:00,60.54,60.56,60.42,60.42,8571.0,54.1271,54.145,54.0199,54.0199,8571.0
2015-12-28 13:45:00,60.42,60.43,60.36,60.36,10317.0,54.0199,54.0288,53.9662,53.9662,10317.0
2015-12-28 13:50:00,60.35,60.4,60.28,60.29,20771.0,53.9573,54.002,53.8947,53.9036,20771.0
2015-12-28 13:55:00,60.29,60.29,60.2,60.2,21070.0,53.9036,53.9036,53.8232,53.8232,21070.0
2015-12-28 14:00:00,60.18,60.31,60.18,60.27,9296.0,53.8053,53.9215,53.8053,53.8857,9296.0
2015-12-28 14:05:00,60.27,60.33,60.26,60.3,9455.0,53.8857,53.9394,53.8768,53.9126,9455.0
2015-12-28 14:10:00,60.3,60.3,60.23,60.25,8124.0,53.9126,53.9126,53.85,53.8679,8124.0
2015-12-28 14:15:00,60.24,60.28,60.21,60.28,13032.0,53.8589,53.8947,53.8321,53.8947,13032.0
2015-12-28 14:20:00,60.28,60.31,60.25,60.27,14021.0,53.8947,53.9215,53.8679,53.8857,14021.0
2015-12-28 14:25:00,60.27,60.33,60.27,60.32,6910.0,53.8857,53.9394,53.8857,53.9304,6910.0
2015-12-28 14:30:00,60.32,60.34,60.29,60.31,14322.0,53.9304,53.9483,53.9036,53.9215,14322.0
2015-12-28 14:35:00,60.31,60.37,60.29,60.33,15306.0,53.9215,53.9751,53.9036,53.9394,15306.0
2015-12-28 14:40:00,60.32,60.36,60.32,60.36,9117.0,53.9304,53.9662,53.9304,53.9662,9117.0
2015-12-28 14:45:00,60.38,60.4,60.32,60.38,10237.0,53.9841,54.002,53.9304,53.9841,10237.0
2015-12-28 14:50:00,60.37,60.45,60.36,60.45,15950.0,53.9751,54.0467,53.9662,54.0467,15950.0
2015-12-28 14:55:00,60.45,60.45,60.39,60.42,18671.0,54.0467,54.0467,53.993,54.0199,18671.0
2015-12-28 15:00:00,60.43,60.47,60.41,60.41,9714.0,54.0288,54.0646,54.0109,54.0109,9714.0
2015-12-28 15:05:00,60.4,60.46,60.38,60.45,40133.0,54.002,54.0556,53.9841,54.0467,40133.0
2015-12-28 15:10:00,60.45,60.47,60.4,60.42,13457.0,54.0467,54.0646,54.002,54.0199,13457.0
2015-12-28 15:15:00,60.42,60.43,60.32,60.33,16754.0,54.0199,54.0288,53.9304,53.9394,16754.0
2015-12-28 15:20:00,60.33,60.45,60.33,60.45,13841.0,53.9394,54.0467,53.9394,54.0467,13841.0
2015-12-28 15:25:00,60.45,60.46,60.41,60.42,13095.0,54.0467,54.0556,54.0109,54.0199,13095.0
2015-12-28 15:30:00,60.43,60.46,60.37,60.46,19713.0,54.0288,54.0556,53.9751,54.0556,19713.0
2015-12-28 15:35:00,60.45,60.45,60.39,60.43,17428.0,54.0467,54.0467,53.993,54.0288,17428.0
2015-12-28 15:40:00,60.44,60.47,60.4,60.4,28335.0,54.0377,54.0646,54.002,54.002,28335.0
2015-12-28 15:45:00,60.4,60.45,60.39,60.44,37921.0,54.002,54.0467,53.993,54.0377,37921.0
2015-12-28 15:50:00,60.44,60.48,60.43,60.48,38802.0,54.0377,54.0735,54.0288,54.0735,38802.0
2015-12-28 15:55:00,60.47,60.51,60.44,60.51,75555.0,54.0646,54.1003,54.0377,54.1003,75555.0
2015-12-29 09:30:00,60.41,61.25,60.41,60.85,90413.0,54.0109,54.7619,54.0109,54.4043,90413.0
2015-12-29 09:35:00,60.87,61.24,60.87,61.2,29539.0,54.4222,54.753,54.4222,54.7172,29539.0
2015-12-29 09:40:00,61.2,61.43,61.17,61.24,44710.0,54.7172,54.9229,54.6904,54.753,44710.0
2015-12-29 09:45:00,61.22,61.47,61.22,61.46,34246.0,54.7351,54.9586,54.7351,54.9497,34246.0
2015-12-29 09:50:00,61.47,61.56,61.39,61.39,28778.0,54.9586,55.0391,54.8871,54.8871,28778.0
2015-12-29 09:55:00,61.38,61.53,61.33,61.53,19950.0,54.8782,55.0123,54.8335,55.0123,19950.0
2015-12-29 10:00:00,61.53,61.65,61.53,61.6,39412.0,55.0123,55.1196,55.0123,55.0749,39412.0
2015-12-29 10:05:00,61.6,61.63,61.5,61.51,15961.0,55.0749,55.1017,54.9854,54.9944,15961.0
2015-12-29 10:10:00,61.53,61.58,61.47,61.49,12769.0,55.0123,55.057,54.9586,54.9765,12769.0
2015-12-29 10:15:00,61.49,61.5,61.46,61.49,29661.0,54.9765,54.9854,54.9497,54.9765,29661.0
2015-12-29 10:20:00,61.49,61.55,61.47,61.55,16225.0,54.9765,55.0302,54.9586,55.0302,16225.0
2015-12-29 10:25:00,61.54,61.57,61.47,61.56,14116.0,55.0212,55.048,54.9586,55.0391,14116.0
2015-12-29 10:30:00,61.56,61.6,61.42,61.44,20839.0,55.0391,55.0749,54.9139,54.9318,20839.0
2015-12-29 10:35:00,61.44,61.44,61.37,61.37,9584.0,54.9318,54.9318,54.8692,54.8692,9584.0
2015-12-29 10:40:00,61.38,61.44,61.37,61.44,12936.0,54.8782,54.9318,54.8692,54.9318,12936.0
2015-12-29 10:45:00,61.43,61.43,61.38,61.38,11218.0,54.9229,54.9229,54.8782,54.8782,11218.0
2015-12-29 10:50:00,61.39,61.41,61.32,61.41,16124.0,54.8871,54.905,54.8245,54.905,16124.0
2015-12-29 10:55:00,61.41,61.43,61.35,61.35,18694.0,54.905,54.9229,54.8513,54.8513,18694.0
2015-12-29 11:00:00,61.34,61.51,61.34,61.51,18119.0,54.8424,54.9944,54.8424,54.9944,18119.0
2015-12-29 11:05:00,61.51,61.52,61.47,61.49,11153.0,54.9944,55.0033,54.9586,54.9765,11153.0
2015-12-29 11:10:00,61.49,61.49,61.43,61.45,11216.0,54.9765,54.9765,54.9229,54.9407,11216.0
2015-12-29 11:15:00,61.44,61.48,61.4,61.47,12427.0,54.9318,54.9676,54.896,54.9586,12427.0
2015-12-29 11:20:00,61.47,61.47,61.36,61.37,14049.0,54.9586,54.9586,54.8603,54.8692,14049.0
2015-12-29 11:25:00,61.36,61.42,61.33,61.38,11412.0,54.8603,54.9139,54.8335,54.8782,11412.0
2015-12-29 11:30:00,61.38,61.41,61.34,61.39,10456.0,54.8782,54.905,54.8424,54.8871,10456.0
2015-12-29 11:35:00,61.4,61.42,61.31,61.34,11966.0,54.896,54.9139,54.8156,54.8424,11966.0
2015-12-29 11:40:00,61.31,61.32,61.25,61.25,9333.0,54.8156,54.8245,54.7619,54.7619,9333.0
2015-12-29 11:45:00,61.25,61.27,61.16,61.16,11416.0,54.7619,54.7798,54.6815,54.6815,11416.0
2015-12-29 11:50:00,61.16,61.17,61.11,61.17,9439.0,54.6815,54.6904,54.6368,54.6904,9439.0
2015-12-29 11:55:00,61.17,61.18,61.13,61.17,11070.0,54.6904,54.6993,54.6546,54.6904,11070.0
2015-12-29 12:00:00,61.16,61.24,61.15,61.23,11124.0,54.6815,54.753,54.6725,54.744,11124.0
2015-12-29 12:05:00,61.23,61.23,61.16,61.18,11626.0,54.744,54.744,54.6815,54.6993,11626.0
2015-12-29 12:10:00,61.18,61.18,61.14,61.18,5200.0,54.6993,54.6993,54.6636,54.6993,5200.0
2015-12-29 12:15:00,61.17,61.19,61.15,61.19,14174.0,54.6904,54.7083,54.6725,54.7083,14174.0
2015-12-29 12:20:00,61.18,61.26,61.18,61.24,12038.0,54.6993,54.7709,54.6993,54.753,12038.0
2015-12-29 12:25:00,61.25,61.32,61.25,61.3,16167.0,54.7619,54.8245,54.7619,54.8066,16167.0
2015-12-29 12:30:00,61.3,61.3,61.23,61.24,8100.0,54.8066,54.8066,54.744,54.753,8100.0
2015-12-29 12:35:00,61.24,61.27,61.21,61.27,31036.0,54.753,54.7798,54.7262,54.7798,31036.0
2015-12-29 12:40:00,61.25,61.25,61.18,61.2,11390.0,54.7619,54.7619,54.6993,54.7172,11390.0
2015-12-29 12:45:00,61.2,61.22,61.14,61.15,14695.0,54.7172,54.7351,54.6636,54.6725,14695.0
2015-12-29 12:50:00,61.14,61.16,61.12,61.13,10741.0,54.6636,54.6815,54.6457,54.6546,10741.0
2015-12-29 12:55:00,61.14,61.25,61.13,61.24,23751.0,54.6636,54.7619,54.6546,54.753,23751.0
2015-12-29 13:00:00,61.23,61.3,61.23,61.28,26137.0,54.744,54.8066,54.744,54.7888,26137.0
2015-12-29 13:05:00,61.28,61.29,61.2,61.24,32457.0,54.7888,54.7977,54.7172,54.753,32457.0
2015-12-29 13:10:00,61.24,61.3,61.24,61.29,7641.0,54.753,54.8066,54.753,54.7977,7641.0
2015-12-29 13:15:00,61.3,61.43,61.3,61.41,11831.0,54.8066,54.9229,54.8066,54.905,11831.0
2015-12-29 13:20:00,61.41,61.44,61.36,61.4,13203.0,54.905,54.9318,54.8603,54.896,13203.0
2015-12-29 13:25:00,61.39,61.4,61.35,61.4,10982.0,54.8871,54.896,54.8513,54.896,10982.0
2015-12-29 13:30:00,61.39,61.42,61.36,61.37,11556.0,54.8871,54.9139,54.8603,54.8692,11556.0
2015-12-29 13:35:00,61.37,61.41,61.36,61.39,8776.0,54.8692,54.905,54.8603,54.8871,8776.0
2015-12-29 13:40:00,61.39,61.5,61.38,61.49,14556.0,54.8871,54.9854,54.8782,54.9765,14556.0
2015-12-29 13:45:00,61.48,61.52,61.41,61.51,33205.0,54.9676,55.0033,54.905,54.9944,33205.0
2015-12-29 13:50:00,61.51,61.54,61.49,61.52,17772.0,54.9944,55.0212,54.9765,55.0033,17772.0
2015-12-29 13:55:00,61.53,61.58,61.51,61.56,13148.0,55.0123,55.057,54.9944,55.0391,13148.0
2015-12-29 14:00:00,61.56,61.56,61.53,61.54,10329.0,55.0391,55.0391,55.0123,55.0212,10329.0
2015-12-29 14:05:00,61.55,61.59,61.48,61.48,19519.0,55.0302,55.0659,54.9676,54.9676,19519.0
2015-12-29 14:10:00,61.49,61.51,61.43,61.43,9751.0,54.9765,54.9944,54.9229,54.9229,9751.0
2015-12-29 14:15:00,61.43,61.47,61.43,61.46,9543.0,54.9229,54.9586,54.9229,54.9497,9543.0
2015-12-29 14:20:00,61.47,61.51,61.46,61.5,16445.0,54.9586,54.9944,54.9497,54.9854,16445.0
2015-12-29 14:25:00,61.49,61.51,61.42,61.51,23444.0,54.9765,54.9944,54.9139,54.9944,23444.0
2015-12-29 14:30:00,61.51,61.52,61.4,61.42,22783.0,54.9944,55.0033,54.896,54.9139,22783.0
2015-12-29 14:35:00,61.43,61.47,61.39,61.43,31891.0,54.9229,54.9586,54.8871,54.9229,31891.0
2015-12-29 14:40:00,61.43,61.47,61.42,61.47,18370.0,54.9229,54.9586,54.9139,54.9586,18370.0
2015-12-29 14:45:00,61.46,61.48,61.42,61.43,19134.0,54.9497,54.9676,54.9139,54.9229,19134.0
2015-12-29 14:50:00,61.42,61.47,61.4,61.46,28366.0,54.9139,54.9586,54.896,54.9497,28366.0
2015-12-29 14:55:00,61.46,61.48,61.43,61.47,15299.0,54.9497,54.9676,54.9229,54.9586,15299.0
2015-12-29 15:00:00,61.48,61.5,61.45,61.49,28034.0,54.9676,54.9854,54.9407,54.9765,28034.0
2015-12-29 15:05:00,61.5,61.53,61.47,61.52,16925.0,54.9854,55.0123,54.9586,55.0033,16925.0
2015-12-29 15:10:00,61.52,61.55,61.49,61.53,17121.0,55.0033,55.0302,54.9765,55.0123,17121.0
2015-12-29 15:15:00,61.53,61.55,61.49,61.51,12238.0,55.0123,55.0302,54.9765,54.9944,12238.0
2015-12-29 15:20:00,61.52,61.53,61.48,61.49,9612.0,55.0033,55.0123,54.9676,54.9765,9612.0
2015-12-29 15:25:00,61.49,61.52,61.48,61.5,14676.0,54.9765,55.0033,54.9676,54.9854,14676.0
2015-12-29 15:30:00,61.5,61.53,61.41,61.44,30155.0,54.9854,55.0123,54.905,54.9318,30155.0
2015-12-29 15:35:00,61.44,61.46,61.37,61.38,18421.0,54.9318,54.9497,54.8692,54.8782,18421.0
2015-12-29 15:40:00,61.37,61.43,61.32,61.39,31053.0,54.8692,54.9229,54.8245,54.8871,31053.0
2015-12-29 15:45:00,61.39,61.45,61.39,61.43,30018.0,54.8871,54.9407,54.8871,54.9229,30018.0
2015-12-29 15:50:00,61.44,61.48,61.42,61.47,57543.0,54.9318,54.9676,54.9139,54.9586,57543.0
2015-12-29 15:55:00,61.47,61.53,61.37,61.4,158339.0,54.9586,55.0123,54.8692,54.896,158339.0
2015-12-30 09:30:00,61.25,61.5,61.25,61.3,39829.0,54.7619,54.9854,54.7619,54.8066,39829.0
2015-12-30 09:35:00,61.27,61.27,61.14,61.15,12726.0,54.7798,54.7798,54.6636,54.6725,12726.0
2015-12-30 09:40:00,61.12,61.22,61.07,61.16,18721.0,54.6457,54.7351,54.601,54.6815,18721.0
2015-12-30 09:45:00,61.15,61.17,61.12,61.12,20586.0,54.6725,54.6904,54.6457,54.6457,20586.0
2015-12-30 09:50:00,61.14,61.17,61.07,61.17,33452.0,54.6636,54.6904,54.601,54.6904,33452.0
2015-12-30 09:55:00,61.18,61.39,61.18,61.28,24147.0,54.6993,54.8871,54.6993,54.7888,24147.0
2015-12-30 10:00:00,61.27,61.42,61.26,61.42,8297.0,54.7798,54.9139,54.7709,54.9139,8297.0
2015-12-30 10:05:00,61.42,61.48,61.41,61.45,12600.0,54.9139,54.9676,54.905,54.9407,12600.0
2015-12-30 10:10:00,61.45,61.49,61.43,61.49,13606.0,54.9407,54.9765,54.9229,54.9765,13606.0
2015-12-30 10:15:00,61.49,61.56,61.46,61.46,17081.0,54.9765,55.0391,54.9497,54.9497,17081.0
2015-12-30 10:20:00,61.47,61.48,61.39,61.42,12336.0,54.9586,54.9676,54.8871,54.9139,12336.0
2015-12-30 10:25:00,61.43,61.45,61.37,61.37,11663.0,54.9229,54.9407,54.8692,54.8692,11663.0
2015-12-30 10:30:00,61.36,61.51,61.33,61.51,20725.0,54.8603,54.9944,54.8335,54.9944,20725.0
2015-12-30 10:35:00,61.52,61.53,61.49,61.53,17101.0,55.0033,55.0123,54.9765,55.0123,17101.0
2015-12-30 10:40:00,61.52,61.64,61.51,61.62,23616.0,55.0033,55.1106,54.9944,55.0927,23616.0
2015-12-30 10:45:00,61.61,61.63,61.59,61.59,9591.0,55.0838,55.1017,55.0659,55.0659,9591.0
2015-12-30 10:50:00,61.6,61.7,61.6,61.68,15196.0,55.0749,55.1643,55.0749,55.1464,15196.0
2015-12-30 10:55:00,61.68,61.71,61.65,61.68,14469.0,55.1464,55.1732,55.1196,55.1464,14469.0
2015-12-30 11:00:00,61.69,61.72,61.58,61.6,20677.0,55.1553,55.1821,55.057,55.0749,20677.0
2015-12-30 11:05:00,61.6,61.67,61.6,61.61,10055.0,55.0749,55.1374,55.0749,55.0838,10055.0
2015-12-30 11:10:00,61.61,61.61,61.5,61.54,25649.0,55.0838,55.0838,54.9854,55.0212,25649.0
2015-12-30 11:15:00,61.55,61.55,61.45,61.45,10678.0,55.0302,55.0302,54.9407,54.9407,10678.0
2015-12-30 11:20:00,61.45,61.54,61.45,61.52,7081.0,54.9407,55.0212,54.9407,55.0033,7081.0
2015-12-30 11:25:00,61.51,61.57,61.48,61.56,9618.0,54.9944,55.048,54.9676,55.0391,9618.0
2015-12-30 11:30:00,61.57,61.57,61.49,61.53,8263.0,55.048,55.048,54.9765,55.0123,8263.0
2015-12-30 11:35:00,61.52,61.55,61.48,61.48,14665.0,55.0033,55.0302,54.9676,54.9676,14665.0
2015-12-30 11:40:00,61.49,61.51,61.42,61.43,9870.0,54.9765,54.9944,54.9139,54.9229,9870.0
2015-12-30 11:45:00,61.42,61.44,61.38,61.38,7930.0,54.9139,54.9318,54.8782,54.8782,7930.0
2015-12-30 11:50:00,61.37,61.43,61.37,61.41,6032.0,54.8692,54.9229,54.8692,54.905,6032.0
2015-12-30 11:55:00,61.42,61.43,61.35,61.39,4200.0,54.9139,54.9229,54.8513,54.8871,4200.0
2015-12-30 12:00:00,61.39,61.39,61.34,61.34,5400.0,54.8871,54.8871,54.8424,54.8424,5400.0
2015-12-30 12:05:00,61.33,61.41,61.33,61.38,10209.0,54.8335,54.905,54.8335,54.8782,10209.0
2015-12-30 12:10:00,61.38,61.4,61.34,61.36,20646.0,54.8782,54.896,54.8424,54.8603,20646.0
2015-12-30 12:15:00,61.35,61.37,61.3,61.33,8670.0,54.8513,54.8692,54.8066,54.8335,8670.0
2015-12-30 12:20:00,61.33,61.34,61.28,61.29,7390.0,54.8335,54.8424,54.7888,54.7977,7390.0
2015-12-30 12:25:00,61.29,61.31,61.28,61.29,8593.0,54.7977,54.8156,54.7888,54.7977,8593.0
2015-12-30 12:30:00,61.28,61.3,61.26,61.28,5964.0,54.7888,54.8066,54.7709,54.7888,5964.0
2015-12-30 12:35:00,61.27,61.34,61.26,61.32,10766.0,54.7798,54.8424,54.7709,54.8245,10766.0
2015-12-30 12:40:00,61.32,61.33,61.26,61.3,6086.0,54.8245,54.8335,54.7709,54.8066,6086.0
2015-12-30 12:45:00,61.3,61.34,61.28,61.34,5038.0,54.8066,54.8424,54.7888,54.8424,5038.0
2015-12-30 12:50:00,61.34,61.35,61.32,61.34,4856.0,54.8424,54.8513,54.8245,54.8424,4856.0
2015-12-30 12:55:00,61.35,61.35,61.32,61.35,4547.0,54.8513,54.8513,54.8245,54.8513,4547.0
2015-12-30 13:00:00,61.35,61.39,61.34,61.37,9286.0,54.8513,54.8871,54.8424,54.8692,9286.0
2015-12-30 13:05:00,61.36,61.36,61.32,61.33,5593.0,54.8603,54.8603,54.8245,54.8335,5593.0
2015-12-30 13:10:00,61.33,61.33,61.26,61.28,8006.0,54.8335,54.8335,54.7709,54.7888,8006.0
2015-12-30 13:15:00,61.29,61.3,61.26,61.28,11041.0,54.7977,54.8066,54.7709,54.7888,11041.0
2015-12-30 13:20:00,61.27,61.28,61.22,61.24,7441.0,54.7798,54.7888,54.7351,54.753,7441.0
2015-12-30 13:25:00,61.24,61.28,61.24,61.28,6208.0,54.753,54.7888,54.753,54.7888,6208.0
2015-12-30 13:30:00,61.27,61.33,61.27,61.32,6438.0,54.7798,54.8335,54.7798,54.8245,6438.0
2015-12-30 13:35:00,61.31,61.33,61.27,61.31,8254.0,54.8156,54.8335,54.7798,54.8156,8254.0
2015-12-30 13:40:00,61.3,61.39,61.29,61.39,48474.0,54.8066,54.8871,54.7977,54.8871,48474.0
2015-12-30 13:45:00,61.39,61.41,61.37,61.4,9246.0,54.8871,54.905,54.8692,54.896,9246.0
2015-12-30 13:50:00,61.38,61.38,61.35,61.36,3791.0,54.8782,54.8782,54.8513,54.8603,3791.0
2015-12-30 13:55:00,61.36,61.38,61.34,61.36,23336.0,54.8603,54.8782,54.8424,54.8603,23336.0
2015-12-30 14:00:00,61.36,61.37,61.33,61.33,18259.0,54.8603,54.8692,54.8335,54.8335,18259.0
2015-12-30 14:05:00,61.34,61.36,61.31,61.32,7041.0,54.8424,54.8603,54.8156,54.8245,7041.0
2015-12-30 14:10:00,61.32,61.37,61.31,61.35,13177.0,54.8245,54.8692,54.8156,54.8513,13177.0
2015-12-30 14:15:00,61.36,61.36,61.33,61.35,7763.0,54.8603,54.8603,54.8335,54.8513,7763.0
2015-12-30 14:20:00,61.35,61.36,61.3,61.3,5912.0,54.8513,54.8603,54.8066,54.8066,5912.0
2015-12-30 14:25:00,61.3,61.3,61.26,61.27,7428.0,54.8066,54.8066,54.7709,54.7798,7428.0
2015-12-30 14:30:00,61.28,61.3,61.24,61.27,13728.0,54.7888,54.8066,54.753,54.7798,13728.0
2015-12-30 14:35:00,61.26,61.26,61.22,61.26,12312.0,54.7709,54.7709,54.7351,54.7709,12312.0
2015-12-30 14:40:00,61.26,61.26,61.21,61.24,17420.0,54.7709,54.7709,54.7262,54.753,17420.0
2015-12-30 14:45:00,61.24,61.25,61.23,61.25,3700.0,54.753,54.7619,54.744,54.7619,3700.0
2015-12-30 14:50:00,61.25,61.26,61.21,61.23,14105.0,54.7619,54.7709,54.7262,54.744,14105.0
2015-12-30 14:55:00,61.22,61.23,61.2,61.23,6494.0,54.7351,54.744,54.7172,54.744,6494.0
2015-12-30 15:00:00,61.23,61.28,61.22,61.28,10039.0,54.744,54.7888,54.7351,54.7888,10039.0
2015-12-30 15:05:00,61.27,61.32,61.27,61.29,9102.0,54.7798,54.8245,54.7798,54.7977,9102.0
2015-12-30 15:10:00,61.29,61.33,61.28,61.32,18953.0,54.7977,54.8335,54.7888,54.8245,18953.0
2015-12-30 15:15:00,61.33,61.35,61.33,61.34,5421.0,54.8335,54.8513,54.8335,54.8424,5421.0
2015-12-30 15:20:00,61.35,61.36,61.32,61.33,13886.0,54.8513,54.8603,54.8245,54.8335,13886.0
2015-12-30 15:25:00,61.33,61.34,61.29,61.29,15313.0,54.8335,54.8424,54.7977,54.7977,15313.0
2015-12-30 15:30:00,61.28,61.28,61.06,61.1,27680.0,54.7888,54.7888,54.5921,54.6278,27680.0
2015-12-30 15:35:00,61.1,61.11,60.95,61.1,24346.0,54.6278,54.6368,54.4937,54.6278,24346.0
2015-12-30 15:40:00,61.09,61.17,61.06,61.13,25104.0,54.6189,54.6904,54.5921,54.6546,25104.0
2015-12-30 15:45:00,61.14,61.15,61.1,61.14,13429.0,54.6636,54.6725,54.6278,54.6636,13429.0
2015-12-30 15:50:00,61.13,61.14,61.03,61.03,29806.0,54.6546,54.6636,54.5652,54.5652,29806.0
2015-12-30 15:55:00,61.04,61.1,60.99,61.0,97667.0,54.5742,54.6278,54.5295,54.5384,97667.0
2015-12-31 09:30:00,60.6,60.89,60.42,60.69,102951.0,54.1808,54.4401,54.0199,54.2613,102951.0
2015-12-31 09:35:00,60.7,60.7,60.42,60.46,36903.0,54.2702,54.2702,54.0199,54.0556,36903.0
2015-12-31 09:40:00,60.47,60.52,60.39,60.48,20648.0,54.0646,54.1093,53.993,54.0735,20648.0
2015-12-31 09:45:00,60.48,60.5,60.3,60.35,16409.0,54.0735,54.0914,53.9126,53.9573,16409.0
2015-12-31 09:50:00,60.35,60.35,60.24,60.26,22420.0,53.9573,53.9573,53.8589,53.8768,22420.0
2015-12-31 09:55:00,60.28,60.38,60.28,60.38,10825.0,53.8947,53.9841,53.8947,53.9841,10825.0
2015-12-31 10:00:00,60.39,60.42,60.27,60.28,20080.0,53.993,54.0199,53.8857,53.8947,20080.0
2015-12-31 10:05:00,60.29,60.29,60.17,60.22,11867.0,53.9036,53.9036,53.7963,53.841,11867.0
2015-12-31 10:10:00,60.23,60.29,60.21,60.26,9534.0,53.85,53.9036,53.8321,53.8768,9534.0
2015-12-31 10:15:00,60.26,60.28,60.19,60.2,15409.0,53.8768,53.8947,53.8142,53.8232,15409.0
2015-12-31 10:20:00,60.21,60.3,60.2,60.3,13067.0,53.8321,53.9126,53.8232,53.9126,13067.0
2015-12-31 10:25:00,60.28,60.3,60.17,60.18,32212.0,53.8947,53.9126,53.7963,53.8053,32212.0
2015-12-31 10:30:00,60.2,60.22,60.1,60.16,16827.0,53.8232,53.841,53.7337,53.7874,16827.0
2015-12-31 10:35:00,60.17,60.2,60.14,60.19,16110.0,53.7963,53.8232,53.7695,53.8142,16110.0
2015-12-31 10:40:00,60.18,60.27,60.18,60.24,12713.0,53.8053,53.8857,53.8053,53.8589,12713.0
2015-12-31 10:45:00,60.23,60.33,60.23,60.33,9104.0,53.85,53.9394,53.85,53.9394,9104.0
2015-12-31 10:50:00,60.34,60.37,60.31,60.36,8407.0,53.9483,53.9751,53.9215,53.9662,8407.0
2015-12-31 10:55:00,60.36,60.39,60.34,60.38,9936.0,53.9662,53.993,53.9483,53.9841,9936.0
2015-12-31 11:00:00,60.38,60.46,60.36,60.4,40116.0,53.9841,54.0556,53.9662,54.002,40116.0
2015-12-31 11:05:00,60.41,60.45,60.38,60.43,10556.0,54.0109,54.0467,53.9841,54.0288,10556.0
2015-12-31 11:10:00,60.43,60.52,60.42,60.51,12576.0,54.0288,54.1093,54.0199,54.1003,12576.0
2015-12-31 11:15:00,60.51,60.51,60.45,60.49,11708.0,54.1003,54.1003,54.0467,54.0824,11708.0
2015-12-31 11:20:00,60.49,60.52,60.46,60.5,42220.0,54.0824,54.1093,54.0556,54.0914,42220.0
2015-12-31 11:25:00,60.5,60.59,60.48,60.56,32595.0,54.0914,54.1718,54.0735,54.145,32595.0
2015-12-31 11:30:00,60.56,60.57,60.49,60.55,26816.0,54.145,54.154,54.0824,54.1361,26816.0
2015-12-31 11:35:00,60.56,60.61,60.55,60.61,11245.0,54.145,54.1897,54.1361,54.1897,11245.0
2015-12-31 11:40:00,60.6,60.66,60.6,60.64,14591.0,54.1808,54.2344,54.1808,54.2165,14591.0
2015-12-31 11:45:00,60.64,60.78,60.63,60.74,24546.0,54.2165,54.3417,54.2076,54.306,24546.0
2015-12-31 11:50:00,60.75,60.75,60.66,60.69,8134.0,54.3149,54.3149,54.2344,54.2613,8134.0
2015-12-31 11:55:00,60.69,60.77,60.67,60.77,12200.0,54.2613,54.3328,54.2434,54.3328,12200.0
2015-12-31 12:00:00,60.77,60.81,60.73,60.75,13064.0,54.3328,54.3685,54.297,54.3149,13064.0
2015-12-31 12:05:00,60.76,60.86,60.74,60.86,13772.0,54.3238,54.4132,54.306,54.4132,13772.0
2015-12-31 12:10:00,60.86,60.87,60.81,60.85,11913.0,54.4132,54.4222,54.3685,54.4043,11913.0
2015-12-31 12:15:00,60.85,60.9,60.82,60.88,12420.0,54.4043,54.449,54.3775,54.4311,12420.0
2015-12-31 12:20:00,60.89,60.94,60.86,60.91,16845.0,54.4401,54.4848,54.4132,54.4579,16845.0
2015-12-31 12:25:00,60.93,60.94,60.88,60.93,10534.0,54.4758,54.4848,54.4311,54.4758,10534.0
2015-12-31 12:30:00,60.92,60.93,60.88,60.91,13288.0,54.4669,54.4758,54.4311,54.4579,13288.0
2015-12-31 12:35:00,60.91,60.97,60.91,60.97,10136.0,54.4579,54.5116,54.4579,54.5116,10136.0
2015-12-31 12:40:00,60.96,61.02,60.95,61.01,15624.0,54.5026,54.5563,54.4937,54.5474,15624.0
2015-12-31 12:45:00,61.01,61.03,60.94,60.94,13736.0,54.5474,54.5652,54.4848,54.4848,13736.0
2015-12-31 12:50:00,60.94,60.95,60.86,60.91,65155.0,54.4848,54.4937,54.4132,54.4579,65155.0
2015-12-31 12:55:00,60.9,60.92,60.8,60.8,9320.0,54.449,54.4669,54.3596,54.3596,9320.0
2015-12-31 13:00:00,60.79,60.79,60.64,60.65,12451.0,54.3507,54.3507,54.2165,54.2255,12451.0
2015-12-31 13:05:00,60.65,60.65,60.53,60.53,9276.0,54.2255,54.2255,54.1182,54.1182,9276.0
2015-12-31 13:10:00,60.54,60.61,60.52,60.58,20397.0,54.1271,54.1897,54.1093,54.1629,20397.0
2015-12-31 13:15:00,60.58,60.58,60.54,60.56,9134.0,54.1629,54.1629,54.1271,54.145,9134.0
2015-12-31 13:20:00,60.57,60.61,60.56,60.61,3681.0,54.154,54.1897,54.145,54.1897,3681.0
2015-12-31 13:25:00,60.61,60.64,60.58,60.61,10343.0,54.1897,54.2165,54.1629,54.1897,10343.0
2015-12-31 13:30:00,60.6,60.6,60.57,60.59,4191.0,54.1808,54.1808,54.154,54.1718,4191.0
2015-12-31 13:35:00,60.59,60.61,60.57,60.6,6400.0,54.1718,54.1897,54.154,54.1808,6400.0
2015-12-31 13:40:00,60.6,60.73,60.59,60.72,10426.0,54.1808,54.297,54.1718,54.2881,10426.0
2015-12-31 13:45:00,60.73,60.78,60.7,60.76,9411.0,54.297,54.3417,54.2702,54.3238,9411.0
2015-12-31 13:50:00,60.74,60.74,60.71,60.72,6511.0,54.306,54.306,54.2791,54.2881,6511.0
2015-12-31 13:55:00,60.73,60.76,60.7,60.73,9159.0,54.297,54.3238,54.2702,54.297,9159.0
2015-12-31 14:00:00,60.74,60.74,60.67,60.68,6255.0,54.306,54.306,54.2434,54.2523,6255.0
2015-12-31 14:05:00,60.67,60.67,60.55,60.57,13677.0,54.2434,54.2434,54.1361,54.154,13677.0
2015-12-31 14:10:00,60.58,60.58,60.52,60.53,33405.0,54.1629,54.1629,54.1093,54.1182,33405.0
2015-12-31 14:15:00,60.54,60.55,60.5,60.52,11719.0,54.1271,54.1361,54.0914,54.1093,11719.0
2015-12-31 14:20:00,60.53,60.54,60.37,60.4,15540.0,54.1182,54.1271,53.9751,54.002,15540.0
2015-12-31 14:25:00,60.39,60.43,60.36,60.42,17193.0,53.993,54.0288,53.9662,54.0199,17193.0
2015-12-31 14:30:00,60.42,60.42,60.34,60.35,35493.0,54.0199,54.0199,53.9483,53.9573,35493.0
2015-12-31 14:35:00,60.35,60.36,60.24,60.29,15287.0,53.9573,53.9662,53.8589,53.9036,15287.0
2015-12-31 14:40:00,60.29,60.35,60.29,60.35,20457.0,53.9036,53.9573,53.9036,53.9573,20457.0
2015-12-31 14:45:00,60.35,60.42,60.34,60.39,11915.0,53.9573,54.0199,53.9483,53.993,11915.0
2015-12-31 14:50:00,60.4,60.42,60.35,60.36,55931.0,54.002,54.0199,53.9573,53.9662,55931.0
2015-12-31 14:55:00,60.37,60.4,60.32,60.32,9544.0,53.9751,54.002,53.9304,53.9304,9544.0
2015-12-31 15:00:00,60.33,60.33,60.29,60.32,21991.0,53.9394,53.9394,53.9036,53.9304,21991.0
2015-12-31 15:05:00,60.33,60.33,60.24,60.24,11424.0,53.9394,53.9394,53.8589,53.8589,11424.0
2015-12-31 15:10:00,60.24,60.25,60.18,60.2,28987.0,53.8589,53.8679,53.8053,53.8232,28987.0
2015-12-31 15:15:00,60.21,60.31,60.2,60.28,15610.0,53.8321,53.9215,53.8232,53.8947,15610.0
2015-12-31 15:20:00,60.28,60.3,60.22,60.25,12247.0,53.8947,53.9126,53.841,53.8679,12247.0
2015-12-31 15:25:00,60.24,60.24,60.19,60.21,26532.0,53.8589,53.8589,53.8142,53.8321,26532.0
2015-12-31 15:30:00,60.21,60.27,60.2,60.27,24550.0,53.8321,53.8857,53.8232,53.8857,24550.0
2015-12-31 15:35:00,60.28,60.31,60.25,60.28,33689.0,53.8947,53.9215,53.8679,53.8947,33689.0
2015-12-31 15:40:00,60.27,60.28,60.19,60.23,31324.0,53.8857,53.8947,53.8142,53.85,31324.0
2015-12-31 15:45:00,60.22,60.28,60.2,60.26,43505.0,53.841,53.8947,53.8232,53.8768,43505.0
2015-12-31 15:50:00,60.25,60.26,60.19,60.25,67311.0,53.8679,53.8768,53.8142,53.8679,67311.0
2015-12-31 15:55:00,60.25,60.25,60.0,60.0,137619.0,53.8679,53.8679,53.6443,53.6443,137619.0
2016-01-04 09:30:00,58.79,58.81,57.8,58.13,186240.0,52.5625,52.5804,51.6774,51.9724,186240.0
2016-01-04 09:35:00,58.12,58.46,58.04,58.42,61700.0,51.9635,52.2675,51.892,52.2317,61700.0
2016-01-04 09:40:00,58.45,58.46,58.25,58.35,75899.0,52.2585,52.2675,52.0797,52.1691,75899.0
2016-01-04 09:45:00,58.34,58.51,58.28,58.47,40266.0,52.1602,52.3122,52.1065,52.2764,40266.0
2016-01-04 09:50:00,58.48,58.67,58.45,58.47,32630.0,52.2854,52.4552,52.2585,52.2764,32630.0
2016-01-04 09:55:00,58.47,58.54,58.41,58.48,32234.0,52.2764,52.339,52.2228,52.2854,32234.0
2016-01-04 10:00:00,58.49,58.49,58.14,58.18,29894.0,52.2943,52.2943,51.9814,52.0171,29894.0
2016-01-04 10:05:00,58.18,58.28,58.11,58.24,45260.0,52.0171,52.1065,51.9545,52.0708,45260.0
2016-01-04 10:10:00,58.25,58.28,58.11,58.21,41708.0,52.0797,52.1065,51.9545,52.044,41708.0
2016-01-04 10:15:00,58.25,58.32,58.21,58.32,27095.0,52.0797,52.1423,52.044,52.1423,27095.0
2016-01-04 10:20:00,58.33,58.41,58.23,58.26,27327.0,52.1512,52.2228,52.0618,52.0887,27327.0
2016-01-04 10:25:00,58.25,58.33,58.16,58.22,30460.0,52.0797,52.1512,51.9992,52.0529,30460.0
2016-01-04 10:30:00,58.2,58.23,58.13,58.18,31468.0,52.035,52.0618,51.9724,52.0171,31468.0
2016-01-04 10:35:00,58.18,58.21,58.1,58.2,31253.0,52.0171,52.044,51.9456,52.035,31253.0
2016-01-04 10:40:00,58.19,58.27,58.09,58.26,31262.0,52.0261,52.0976,51.9367,52.0887,31262.0
2016-01-04 10:45:00,58.27,58.33,58.2,58.32,28276.0,52.0976,52.1512,52.035,52.1423,28276.0
2016-01-04 10:50:00,58.32,58.37,58.15,58.16,26353.0,52.1423,52.187,51.9903,51.9992,26353.0
2016-01-04 10:55:00,58.15,58.15,58.08,58.08,34412.0,51.9903,51.9903,51.9277,51.9277,34412.0
2016-01-04 11:00:00,58.09,58.09,57.92,57.95,37984.0,51.9367,51.9367,51.7847,51.8115,37984.0
2016-01-04 11:05:00,57.92,57.92,57.84,57.85,25163.0,51.7847,51.7847,51.7131,51.7221,25163.0
2016-01-04 11:10:00,57.84,57.87,57.75,57.82,36437.0,51.7131,51.74,51.6327,51.6953,36437.0
2016-01-04 11:15:00,57.82,57.92,57.81,57.86,26653.0,51.6953,51.7847,51.6863,51.731,26653.0
2016-01-04 11:20:00,57.86,57.99,57.84,57.91,34813.0,51.731,51.8473,51.7131,51.7757,34813.0
2016-01-04 11:25:00,57.92,57.94,57.83,57.91,36923.0,51.7847,51.8026,51.7042,51.7757,36923.0
2016-01-04 11:30:00,57.9,57.96,57.85,57.93,86801.0,51.7668,51.8204,51.7221,51.7936,86801.0
2016-01-04 11:35:00,57.94,57.94,57.84,57.88,55059.0,51.8026,51.8026,51.7131,51.7489,55059.0
2016-01-04 11:40:00,57.88,58.1,57.88,58.06,88131.0,51.7489,51.9456,51.7489,51.9098,88131.0
2016-01-04 11:45:00,58.05,58.16,58.0,58.13,37709.0,51.9009,51.9992,51.8562,51.9724,37709.0
2016-01-04 11:50:00,58.12,58.21,58.12,58.19,21159.0,51.9635,52.044,51.9635,52.0261,21159.0
2016-01-04 11:55:00,58.18,58.23,58.09,58.13,25473.0,52.0171,52.0618,51.9367,51.9724,25473.0
2016-01-04 12:00:00,58.1,58.14,58.04,58.14,28152.0,51.9456,51.9814,51.892,51.9814,28152.0
2016-01-04 12:05:00,58.13,58.2,58.07,58.15,34312.0,51.9724,52.035,51.9188,51.9903,34312.0
2016-01-04 12:10:00,58.15,58.15,58.05,58.07,25875.0,51.9903,51.9903,51.9009,51.9188,25875.0
2016-01-04 12:15:00,58.07,58.19,58.06,58.16,32550.0,51.9188,52.0261,51.9098,51.9992,32550.0
2016-01-04 12:20:00,58.16,58.17,58.09,58.11,28471.0,51.9992,52.0082,51.9367,51.9545,28471.0
2016-01-04 12:25:00,58.1,58.2,58.08,58.14,26238.0,51.9456,52.035,51.9277,51.9814,26238.0
2016-01-04 12:30:00,58.12,58.14,58.03,58.06,63536.0,51.9635,51.9814,51.883,51.9098,63536.0
2016-01-04 12:35:00,58.06,58.16,58.03,58.12,38170.0,51.9098,51.9992,51.883,51.9635,38170.0
2016-01-04 12:40:00,58.13,58.21,58.04,58.15,26476.0,51.9724,52.044,51.892,51.9903,26476.0
2016-01-04 12:45:00,58.15,58.21,58.06,58.1,28042.0,51.9903,52.044,51.9098,51.9456,28042.0
2016-01-04 12:50:00,58.1,58.2,58.1,58.2,18290.0,51.9456,52.035,51.9456,52.035,18290.0
2016-01-04 12:55:00,58.21,58.23,58.12,58.13,25013.0,52.044,52.0618,51.9635,51.9724,25013.0
2016-01-04 13:00:00,58.14,58.22,58.11,58.18,28603.0,51.9814,52.0529,51.9545,52.0171,28603.0
2016-01-04 13:05:00,58.18,58.24,58.17,58.22,29568.0,52.0171,52.0708,52.0082,52.0529,29568.0
2016-01-04 13:10:00,58.21,58.23,58.15,58.19,73657.0,52.044,52.0618,51.9903,52.0261,73657.0
2016-01-04 13:15:00,58.19,58.23,58.1,58.11,95581.0,52.0261,52.0618,51.9456,51.9545,95581.0
2016-01-04 13:20:00,58.11,58.18,58.06,58.09,48411.0,51.9545,52.0171,51.9098,51.9367,48411.0
2016-01-04 13:25:00,58.09,58.15,58.06,58.07,92745.0,51.9367,51.9903,51.9098,51.9188,92745.0
2016-01-04 13:30:00,58.07,58.1,58.04,58.08,45720.0,51.9188,51.9456,51.892,51.9277,45720.0
2016-01-04 13:35:00,58.07,58.13,58.07,58.12,44703.0,51.9188,51.9724,51.9188,51.9635,44703.0
2016-01-04 13:40:00,58.12,58.13,58.05,58.05,40389.0,51.9635,51.9724,51.9009,51.9009,40389.0
2016-01-04 13:45:00,58.03,58.05,57.96,58.01,35316.0,51.883,51.9009,51.8204,51.8651,35316.0
2016-01-04 13:50:00,58.0,58.08,57.99,58.02,89018.0,51.8562,51.9277,51.8473,51.8741,89018.0
2016-01-04 13:55:00,58.02,58.06,57.99,58.01,92158.0,51.8741,51.9098,51.8473,51.8651,92158.0
2016-01-04 14:00:00,58.01,58.02,57.96,57.96,86447.0,51.8651,51.8741,51.8204,51.8204,86447.0
2016-01-04 14:05:00,57.95,58.02,57.85,58.02,34485.0,51.8115,51.8741,51.7221,51.8741,34485.0
2016-01-04 14:10:00,58.02,58.02,57.87,57.88,41617.0,51.8741,51.8741,51.74,51.7489,41617.0
2016-01-04 14:15:00,57.89,57.97,57.8,57.96,26314.0,51.7578,51.8294,51.6774,51.8204,26314.0
2016-01-04 14:20:00,57.96,58.03,57.96,57.98,32134.0,51.8204,51.883,51.8204,51.8383,32134.0
2016-01-04 14:25:00,57.98,57.99,57.91,57.91,28422.0,51.8383,51.8473,51.7757,51.7757,28422.0
2016-01-04 14:30:00,57.91,57.95,57.75,57.76,32168.0,51.7757,51.8115,51.6327,51.6416,32168.0
2016-01-04 14:35:00,57.76,57.78,57.68,57.77,34000.0,51.6416,51.6595,51.5701,51.6506,34000.0
2016-01-04 14:40:00,57.77,57.83,57.75,57.81,73312.0,51.6506,51.7042,51.6327,51.6863,73312.0
2016-01-04 14:45:00,57.81,57.86,57.75,57.78,62558.0,51.6863,51.731,51.6327,51.6595,62558.0
2016-01-04 14:50:00,57.78,57.8,57.63,57.66,39083.0,51.6595,51.6774,51.5254,51.5522,39083.0
2016-01-04 14:55:00,57.68,57.75,57.67,57.72,49864.0,51.5701,51.6327,51.5612,51.6059,49864.0
2016-01-04 15:00:00,57.73,57.74,57.57,57.58,49868.0,51.6148,51.6237,51.4717,51.4807,49868.0
2016-01-04 15:05:00,57.57,57.62,57.55,57.58,44533.0,51.4717,51.5164,51.4539,51.4807,44533.0
2016-01-04 15:10:00,57.58,57.62,57.47,57.58,54964.0,51.4807,51.5164,51.3823,51.4807,54964.0
2016-01-04 15:15:00,57.57,57.66,57.57,57.64,50847.0,51.4717,51.5522,51.4717,51.5343,50847.0
2016-01-04 15:20:00,57.64,57.64,57.47,57.49,54136.0,51.5343,51.5343,51.3823,51.4002,54136.0
2016-01-04 15:25:00,57.48,57.55,57.48,57.54,59263.0,51.3913,51.4539,51.3913,51.4449,59263.0
2016-01-04 15:30:00,57.54,57.65,57.54,57.64,97465.0,51.4449,51.5433,51.4449,51.5343,97465.0
2016-01-04 15:35:00,57.63,57.7,57.58,57.7,158183.0,51.5254,51.588,51.4807,51.588,158183.0
2016-01-04 15:40:00,57.71,57.87,57.7,57.85,83351.0,51.5969,51.74,51.588,51.7221,83351.0
2016-01-04 15:45:00,57.85,58.06,57.82,58.05,101052.0,51.7221,51.9098,51.6953,51.9009,101052.0
2016-01-04 15:50:00,58.05,58.05,57.91,58.0,118578.0,51.9009,51.9009,51.7757,51.8562,118578.0
2016-01-04 15:55:00,58.0,58.14,57.99,58.13,281610.0,51.8562,51.9814,51.8473,51.9724,281610.0
2016-01-05 09:30:00,58.45,58.59,58.25,58.26,129124.0,52.2585,52.3837,52.0797,52.0887,129124.0
2016-01-05 09:35:00,58.27,58.51,58.26,58.26,38004.0,52.0976,52.3122,52.0887,52.0887,38004.0
2016-01-05 09:40:00,58.28,58.55,58.26,58.51,51456.0,52.1065,52.3479,52.0887,52.3122,51456.0
2016-01-05 09:45:00,58.5,58.58,58.36,58.4,38957.0,52.3032,52.3748,52.1781,52.2138,38957.0
2016-01-05 09:50:00,58.41,58.42,58.23,58.26,37857.0,52.2228,52.2317,52.0618,52.0887,37857.0
2016-01-05 09:55:00,58.24,58.43,58.24,58.4,69267.0,52.0708,52.2406,52.0708,52.2138,69267.0
2016-01-05 10:00:00,58.41,58.48,58.36,58.44,33550.0,52.2228,52.2854,52.1781,52.2496,33550.0
2016-01-05 10:05:00,58.44,58.51,58.4,58.43,52392.0,52.2496,52.3122,52.2138,52.2406,52392.0
2016-01-05 10:10:00,58.43,58.58,58.43,58.54,33791.0,52.2406,52.3748,52.2406,52.339,33791.0
2016-01-05 10:15:00,58.54,58.54,58.43,58.45,27978.0,52.339,52.339,52.2406,52.2585,27978.0
2016-01-05 10:20:00,58.46,58.46,58.32,58.39,41256.0,52.2675,52.2675,52.1423,52.2049,41256.0
2016-01-05 10:25:00,58.38,58.38,58.2,58.24,65777.0,52.1959,52.1959,52.035,52.0708,65777.0
2016-01-05 10:30:00,58.23,58.4,58.22,58.36,61586.0,52.0618,52.2138,52.0529,52.1781,61586.0
2016-01-05 10:35:00,58.35,58.59,58.32,58.59,29940.0,52.1691,52.3837,52.1423,52.3837,29940.0
2016-01-05 10:40:00,58.6,58.68,58.55,58.58,49303.0,52.3926,52.4642,52.3479,52.3748,49303.0
2016-01-05 10:45:00,58.58,58.62,58.46,58.62,29509.0,52.3748,52.4105,52.2675,52.4105,29509.0
2016-01-05 10:50:00,58.62,58.62,58.58,58.59,27044.0,52.4105,52.4105,52.3748,52.3837,27044.0
2016-01-05 10:55:00,58.6,58.62,58.52,58.54,22178.0,52.3926,52.4105,52.3211,52.339,22178.0
2016-01-05 11:00:00,58.53,58.59,58.46,58.47,19784.0,52.3301,52.3837,52.2675,52.2764,19784.0
2016-01-05 11:05:00,58.47,58.51,58.39,58.4,19180.0,52.2764,52.3122,52.2049,52.2138,19180.0
2016-01-05 11:10:00,58.4,58.43,58.33,58.34,17604.0,52.2138,52.2406,52.1512,52.1602,17604.0
2016-01-05 11:15:00,58.32,58.34,58.25,58.26,16091.0,52.1423,52.1602,52.0797,52.0887,16091.0
2016-01-05 11:20:00,58.25,58.32,58.25,58.29,31196.0,52.0797,52.1423,52.0797,52.1155,31196.0
2016-01-05 11:25:00,58.3,58.32,58.25,58.26,18300.0,52.1244,52.1423,52.0797,52.0887,18300.0
2016-01-05 11:30:00,58.25,58.39,58.25,58.38,19636.0,52.0797,52.2049,52.0797,52.1959,19636.0
2016-01-05 11:35:00,58.39,58.43,58.36,58.4,15243.0,52.2049,52.2406,52.1781,52.2138,15243.0
2016-01-05 11:40:00,58.41,58.42,58.3,58.31,15329.0,52.2228,52.2317,52.1244,52.1334,15329.0
2016-01-05 11:45:00,58.31,58.35,58.28,58.34,14365.0,52.1334,52.1691,52.1065,52.1602,14365.0
2016-01-05 11:50:00,58.34,58.38,58.33,58.33,11894.0,52.1602,52.1959,52.1512,52.1512,11894.0
2016-01-05 11:55:00,58.32,58.38,58.29,58.35,21886.0,52.1423,52.1959,52.1155,52.1691,21886.0
2016-01-05 12:00:00,58.35,58.35,58.2,58.2,108768.0,52.1691,52.1691,52.035,52.035,108768.0
2016-01-05 12:05:00,58.19,58.21,58.08,58.08,13065.0,52.0261,52.044,51.9277,51.9277,13065.0
2016-01-05 12:10:00,58.1,58.14,58.06,58.1,21086.0,51.9456,51.9814,51.9098,51.9456,21086.0
2016-01-05 12:15:00,58.08,58.08,57.97,58.07,23400.0,51.9277,51.9277,51.8294,51.9188,23400.0
2016-01-05 12:20:00,58.04,58.09,58.02,58.07,16200.0,51.892,51.9367,51.8741,51.9188,16200.0
2016-01-05 12:25:00,58.08,58.12,58.0,58.11,17339.0,51.9277,51.9635,51.8562,51.9545,17339.0
2016-01-05 12:30:00,58.11,58.16,58.06,58.13,18030.0,51.9545,51.9992,51.9098,51.9724,18030.0
2016-01-05 12:35:00,58.12,58.2,58.11,58.18,18884.0,51.9635,52.035,51.9545,52.0171,18884.0
2016-01-05 12:40:00,58.18,58.18,58.06,58.07,19556.0,52.0171,52.0171,51.9098,51.9188,19556.0
2016-01-05 12:45:00,58.05,58.1,58.04,58.07,14732.0,51.9009,51.9456,51.892,51.9188,14732.0
2016-01-05 12:50:00,58.09,58.15,58.04,58.15,20310.0,51.9367,51.9903,51.892,51.9903,20310.0
2016-01-05 12:55:00,58.15,58.2,58.11,58.19,16612.0,51.9903,52.035,51.9545,52.0261,16612.0
2016-01-05 13:00:00,58.19,58.3,58.18,58.3,21379.0,52.0261,52.1244,52.0171,52.1244,21379.0
2016-01-05 13:05:00,58.31,58.32,58.2,58.25,17664.0,52.1334,52.1423,52.035,52.0797,17664.0
2016-01-05 13:10:00,58.25,58.36,58.25,58.27,20781.0,52.0797,52.1781,52.0797,52.0976,20781.0
2016-01-05 13:15:00,58.28,58.31,58.17,58.17,10944.0,52.1065,52.1334,52.0082,52.0082,10944.0
2016-01-05 13:20:00,58.17,58.17,58.08,58.11,15068.0,52.0082,52.0082,51.9277,51.9545,15068.0
2016-01-05 13:25:00,58.11,58.18,58.1,58.18,10620.0,51.9545,52.0171,51.9456,52.0171,10620.0
2016-01-05 13:30:00,58.18,58.24,58.15,58.23,21419.0,52.0171,52.0708,51.9903,52.0618,21419.0
2016-01-05 13:35:00,58.22,58.34,58.22,58.34,18004.0,52.0529,52.1602,52.0529,52.1602,18004.0
2016-01-05 13:40:00,58.34,58.5,58.34,58.49,24395.0,52.1602,52.3032,52.1602,52.2943,24395.0
2016-01-05 13:45:00,58.49,58.56,58.49,58.53,25037.0,52.2943,52.3569,52.2943,52.3301,25037.0
2016-01-05 13:50:00,58.53,58.57,58.49,58.51,27608.0,52.3301,52.3658,52.2943,52.3122,27608.0
2016-01-05 13:55:00,58.51,58.51,58.42,58.44,22400.0,52.3122,52.3122,52.2317,52.2496,22400.0
2016-01-05 14:00:00,58.43,58.43,58.36,58.4,25575.0,52.2406,52.2406,52.1781,52.2138,25575.0
2016-01-05 14:05:00,58.41,58.42,58.35,58.41,12618.0,52.2228,52.2317,52.1691,52.2228,12618.0
2016-01-05 14:10:00,58.41,58.43,58.36,58.41,15226.0,52.2228,52.2406,52.1781,52.2228,15226.0
2016-01-05 14:15:00,58.41,58.51,58.39,58.51,25689.0,52.2228,52.3122,52.2049,52.3122,25689.0
2016-01-05 14:20:00,58.51,58.64,58.49,58.64,35858.0,52.3122,52.4284,52.2943,52.4284,35858.0
2016-01-05 14:25:00,58.64,58.65,58.56,58.57,20683.0,52.4284,52.4373,52.3569,52.3658,20683.0
2016-01-05 14:30:00,58.56,58.59,58.5,58.51,27266.0,52.3569,52.3837,52.3032,52.3122,27266.0
2016-01-05 14:35:00,58.52,58.56,58.49,58.51,23799.0,52.3211,52.3569,52.2943,52.3122,23799.0
2016-01-05 14:40:00,58.51,58.54,58.5,58.52,24863.0,52.3122,52.339,52.3032,52.3211,24863.0
2016-01-05 14:45:00,58.51,58.58,58.5,58.57,20892.0,52.3122,52.3748,52.3032,52.3658,20892.0
2016-01-05 14:50:00,58.58,58.59,58.49,58.51,25825.0,52.3748,52.3837,52.2943,52.3122,25825.0
2016-01-05 14:55:00,58.51,58.54,58.43,58.45,30663.0,52.3122,52.339,52.2406,52.2585,30663.0
2016-01-05 15:00:00,58.45,58.45,58.28,58.29,76757.0,52.2585,52.2585,52.1065,52.1155,76757.0
2016-01-05 15:05:00,58.29,58.29,58.23,58.25,54495.0,52.1155,52.1155,52.0618,52.0797,54495.0
2016-01-05 15:10:00,58.25,58.3,58.22,58.26,111092.0,52.0797,52.1244,52.0529,52.0887,111092.0
2016-01-05 15:15:00,58.25,58.27,58.17,58.19,52351.0,52.0797,52.0976,52.0082,52.0261,52351.0
2016-01-05 15:20:00,58.17,58.18,58.1,58.12,65918.0,52.0082,52.0171,51.9456,51.9635,65918.0
2016-01-05 15:25:00,58.12,58.19,58.08,58.13,79833.0,51.9635,52.0261,51.9277,51.9724,79833.0
2016-01-05 15:30:00,58.14,58.24,58.1,58.19,108915.0,51.9814,52.0708,51.9456,52.0261,108915.0
2016-01-05 15:35:00,58.19,58.2,58.14,58.18,87317.0,52.0261,52.035,51.9814,52.0171,87317.0
2016-01-05 15:40:00,58.18,58.27,58.11,58.12,225246.0,52.0171,52.0976,51.9545,51.9635,225246.0
2016-01-05 15:45:00,58.12,58.17,58.08,58.15,101185.0,51.9635,52.0082,51.9277,51.9903,101185.0
2016-01-05 15:50:00,58.15,58.22,58.14,58.16,85514.0,51.9903,52.0529,51.9814,51.9992,85514.0
2016-01-05 15:55:00,58.17,58.19,58.1,58.12,226379.0,52.0082,52.0261,51.9456,51.9635,226379.0
2016-01-06 09:30:00,57.0,57.25,56.6,57.2,185834.0,50.9621,51.1856,50.6045,51.1409,185834.0
2016-01-06 09:35:00,57.2,57.25,57.09,57.25,91422.0,51.1409,51.1856,51.0426,51.1856,91422.0
2016-01-06 09:40:00,57.24,57.52,57.22,57.51,79264.0,51.1767,51.427,51.1588,51.4181,79264.0
2016-01-06 09:45:00,57.53,57.53,57.28,57.38,35202.0,51.436,51.436,51.2125,51.3019,35202.0
2016-01-06 09:50:00,57.38,57.39,57.27,57.37,19713.0,51.3019,51.3108,51.2035,51.2929,19713.0
2016-01-06 09:55:00,57.39,57.44,57.31,57.43,37177.0,51.3108,51.3555,51.2393,51.3466,37177.0
2016-01-06 10:00:00,57.41,57.46,57.19,57.2,59518.0,51.3287,51.3734,51.132,51.1409,59518.0
2016-01-06 10:05:00,57.2,57.29,57.18,57.24,54891.0,51.1409,51.2214,51.1231,51.1767,54891.0
2016-01-06 10:10:00,57.25,57.26,57.11,57.19,96769.0,51.1856,51.1946,51.0605,51.132,96769.0
2016-01-06 10:15:00,57.18,57.26,57.13,57.26,45534.0,51.1231,51.1946,51.0784,51.1946,45534.0
2016-01-06 10:20:00,57.25,57.56,57.25,57.56,57580.0,51.1856,51.4628,51.1856,51.4628,57580.0
2016-01-06 10:25:00,57.56,57.68,57.54,57.65,31476.0,51.4628,51.5701,51.4449,51.5433,31476.0
2016-01-06 10:30:00,57.62,57.62,57.54,57.55,38675.0,51.5164,51.5164,51.4449,51.4539,38675.0
2016-01-06 10:35:00,57.53,57.6,57.46,57.52,43497.0,51.436,51.4986,51.3734,51.427,43497.0
2016-01-06 10:40:00,57.52,57.55,57.41,57.54,26874.0,51.427,51.4539,51.3287,51.4449,26874.0
2016-01-06 10:45:00,57.52,57.53,57.41,57.52,29728.0,51.427,51.436,51.3287,51.427,29728.0
2016-01-06 10:50:00,57.52,57.54,57.45,57.52,24853.0,51.427,51.4449,51.3645,51.427,24853.0
2016-01-06 10:55:00,57.53,57.62,57.52,57.59,26892.0,51.436,51.5164,51.427,51.4896,26892.0
2016-01-06 11:00:00,57.59,57.67,57.56,57.67,79893.0,51.4896,51.5612,51.4628,51.5612,79893.0
2016-01-06 11:05:00,57.67,57.69,57.56,57.58,44489.0,51.5612,51.579,51.4628,51.4807,44489.0
2016-01-06 11:10:00,57.59,57.65,57.57,57.65,41556.0,51.4896,51.5433,51.4717,51.5433,41556.0
2016-01-06 11:15:00,57.66,57.74,57.61,57.71,38579.0,51.5522,51.6237,51.5075,51.5969,38579.0
2016-01-06 11:20:00,57.71,57.83,57.71,57.73,47249.0,51.5969,51.7042,51.5969,51.6148,47249.0
2016-01-06 11:25:00,57.73,57.75,57.6,57.71,49192.0,51.6148,51.6327,51.4986,51.5969,49192.0
2016-01-06 11:30:00,57.72,57.78,57.67,57.77,39407.0,51.6059,51.6595,51.5612,51.6506,39407.0
2016-01-06 11:35:00,57.77,57.81,57.74,57.81,31282.0,51.6506,51.6863,51.6237,51.6863,31282.0
2016-01-06 11:40:00,57.81,57.89,57.72,57.78,40062.0,51.6863,51.7578,51.6059,51.6595,40062.0
2016-01-06 11:45:00,57.77,57.87,57.77,57.84,47558.0,51.6506,51.74,51.6506,51.7131,47558.0
2016-01-06 11:50:00,57.84,57.87,57.8,57.85,32095.0,51.7131,51.74,51.6774,51.7221,32095.0
2016-01-06 11:55:00,57.85,57.86,57.74,57.8,59850.0,51.7221,51.731,51.6237,51.6774,59850.0
2016-01-06 12:00:00,57.79,57.8,57.63,57.63,20304.0,51.6684,51.6774,51.5254,51.5254,20304.0
2016-01-06 12:05:00,57.63,57.66,57.56,57.61,23982.0,51.5254,51.5522,51.4628,51.5075,23982.0
2016-01-06 12:10:00,57.61,57.67,57.57,57.67,34394.0,51.5075,51.5612,51.4717,51.5612,34394.0
2016-01-06 12:15:00,57.67,57.73,57.63,57.65,39711.0,51.5612,51.6148,51.5254,51.5433,39711.0
2016-01-06 12:20:00,57.64,57.67,57.58,57.65,13906.0,51.5343,51.5612,51.4807,51.5433,13906.0
2016-01-06 12:25:00,57.65,57.68,57.54,57.63,13070.0,51.5433,51.5701,51.4449,51.5254,13070.0
2016-01-06 12:30:00,57.62,57.62,57.54,57.6,21800.0,51.5164,51.5164,51.4449,51.4986,21800.0
2016-01-06 12:35:00,57.6,57.75,57.55,57.69,30825.0,51.4986,51.6327,51.4539,51.579,30825.0
2016-01-06 12:40:00,57.69,57.69,57.57,57.59,30320.0,51.579,51.579,51.4717,51.4896,30320.0
2016-01-06 12:45:00,57.59,57.61,57.54,57.59,19643.0,51.4896,51.5075,51.4449,51.4896,19643.0
2016-01-06 12:50:00,57.59,57.61,57.53,57.54,17086.0,51.4896,51.5075,51.436,51.4449,17086.0
2016-01-06 12:55:00,57.54,57.56,57.5,57.51,9200.0,51.4449,51.4628,51.4092,51.4181,9200.0
2016-01-06 13:00:00,57.51,57.54,57.45,57.53,16600.0,51.4181,51.4449,51.3645,51.436,16600.0
2016-01-06 13:05:00,57.54,57.56,57.47,57.48,10331.0,51.4449,51.4628,51.3823,51.3913,10331.0
2016-01-06 13:10:00,57.48,57.5,57.31,57.34,22618.0,51.3913,51.4092,51.2393,51.2661,22618.0
2016-01-06 13:15:00,57.34,57.36,57.25,57.29,46187.0,51.2661,51.284,51.1856,51.2214,46187.0
2016-01-06 13:20:00,57.29,57.32,57.25,57.32,17024.0,51.2214,51.2482,51.1856,51.2482,17024.0
2016-01-06 13:25:00,57.33,57.38,57.29,57.34,15632.0,51.2572,51.3019,51.2214,51.2661,15632.0
2016-01-06 13:30:00,57.35,57.39,57.29,57.38,32234.0,51.275,51.3108,51.2214,51.3019,32234.0
2016-01-06 13:35:00,57.38,57.45,57.37,57.41,14656.0,51.3019,51.3645,51.2929,51.3287,14656.0
2016-01-06 13:40:00,57.41,57.41,57.3,57.3,19924.0,51.3287,51.3287,51.2303,51.2303,19924.0
2016-01-06 13:45:00,57.28,57.32,57.22,57.24,18018.0,51.2125,51.2482,51.1588,51.1767,18018.0
2016-01-06 13:50:00,57.24,57.26,57.2,57.25,31042.0,51.1767,51.1946,51.1409,51.1856,31042.0
2016-01-06 13:55:00,57.24,57.27,57.17,57.17,21129.0,51.1767,51.2035,51.1141,51.1141,21129.0
2016-01-06 14:00:00,57.17,57.3,57.12,57.26,40595.0,51.1141,51.2303,51.0694,51.1946,40595.0
2016-01-06 14:05:00,57.25,57.36,57.16,57.34,28259.0,51.1856,51.284,51.1052,51.2661,28259.0
2016-01-06 14:10:00,57.35,57.36,57.22,57.32,23222.0,51.275,51.284,51.1588,51.2482,23222.0
2016-01-06 14:15:00,57.33,57.38,57.31,57.37,22980.0,51.2572,51.3019,51.2393,51.2929,22980.0
2016-01-06 14:20:00,57.37,57.4,57.26,57.33,26420.0,51.2929,51.3198,51.1946,51.2572,26420.0
2016-01-06 14:25:00,57.34,57.35,57.24,57.29,25472.0,51.2661,51.275,51.1767,51.2214,25472.0
2016-01-06 14:30:00,57.28,57.31,57.19,57.27,33653.0,51.2125,51.2393,51.132,51.2035,33653.0
2016-01-06 14:35:00,57.28,57.3,57.16,57.22,28616.0,51.2125,51.2303,51.1052,51.1588,28616.0
2016-01-06 14:40:00,57.22,57.24,57.07,57.14,96869.0,51.1588,51.1767,51.0247,51.0873,96869.0
2016-01-06 14:45:00,57.14,57.14,56.94,56.96,39225.0,51.0873,51.0873,50.9085,50.9264,39225.0
2016-01-06 14:50:00,56.95,57.0,56.89,56.97,60895.0,50.9174,50.9621,50.8638,50.9353,60895.0
2016-01-06 14:55:00,56.97,56.98,56.81,56.86,81838.0,50.9353,50.9442,50.7922,50.837,81838.0
2016-01-06 15:00:00,56.86,56.96,56.83,56.96,58215.0,50.837,50.9264,50.8101,50.9264,58215.0
2016-01-06 15:05:00,56.95,57.05,56.94,57.04,35266.0,50.9174,51.0068,50.9085,50.9979,35266.0
2016-01-06 15:10:00,57.04,57.1,57.0,57.05,47122.0,50.9979,51.0515,50.9621,51.0068,47122.0
2016-01-06 15:15:00,57.05,57.18,57.02,57.17,59381.0,51.0068,51.1231,50.98,51.1141,59381.0
2016-01-06 15:20:00,57.17,57.22,57.11,57.13,66497.0,51.1141,51.1588,51.0605,51.0784,66497.0
2016-01-06 15:25:00,57.14,57.16,57.08,57.13,63595.0,51.0873,51.1052,51.0336,51.0784,63595.0
2016-01-06 15:30:00,57.13,57.19,57.09,57.14,131892.0,51.0784,51.132,51.0426,51.0873,131892.0
2016-01-06 15:35:00,57.14,57.18,57.1,57.15,125147.0,51.0873,51.1231,51.0515,51.0962,125147.0
2016-01-06 15:40:00,57.15,57.15,57.05,57.12,88767.0,51.0962,51.0962,51.0068,51.0694,88767.0
2016-01-06 15:45:00,57.13,57.16,57.05,57.11,121026.0,51.0784,51.1052,51.0068,51.0605,121026.0
2016-01-06 15:50:00,57.12,57.12,56.94,57.02,189237.0,51.0694,51.0694,50.9085,50.98,189237.0
2016-01-06 15:55:00,57.03,57.14,56.98,57.13,392830.0,50.9889,51.0873,50.9442,51.0784,392830.0
2016-01-07 09:30:00,56.03,56.16,55.53,55.97,270757.0,50.0949,50.2111,49.6478,50.0412,270757.0
2016-01-07 09:35:00,56.0,56.49,55.95,56.46,90656.0,50.0681,50.5061,50.0233,50.4793,90656.0
2016-01-07 09:40:00,56.45,56.71,56.42,56.7,185960.0,50.4704,50.7028,50.4436,50.6939,185960.0
2016-01-07 09:45:00,56.7,56.87,56.66,56.83,57504.0,50.6939,50.8459,50.6581,50.8101,57504.0
2016-01-07 09:50:00,56.83,56.85,56.7,56.75,65108.0,50.8101,50.828,50.6939,50.7386,65108.0
2016-01-07 09:55:00,56.75,56.81,56.74,56.75,96663.0,50.7386,50.7922,50.7297,50.7386,96663.0
2016-01-07 10:00:00,56.75,56.77,56.68,56.72,86025.0,50.7386,50.7565,50.676,50.7118,86025.0
2016-01-07 10:05:00,56.71,56.71,56.46,56.65,77728.0,50.7028,50.7028,50.4793,50.6492,77728.0
2016-01-07 10:10:00,56.66,56.7,56.55,56.57,87918.0,50.6581,50.6939,50.5598,50.5777,87918.0
2016-01-07 10:15:00,56.56,56.6,56.45,56.58,83464.0,50.5687,50.6045,50.4704,50.5866,83464.0
2016-01-07 10:20:00,56.6,56.64,56.51,56.55,77104.0,50.6045,50.6403,50.524,50.5598,77104.0
2016-01-07 10:25:00,56.56,56.75,56.56,56.68,50245.0,50.5687,50.7386,50.5687,50.676,50245.0
2016-01-07 10:30:00,56.68,57.01,56.68,57.0,50816.0,50.676,50.9711,50.676,50.9621,50816.0
2016-01-07 10:35:00,57.0,57.14,56.98,57.14,136187.0,50.9621,51.0873,50.9442,51.0873,136187.0
2016-01-07 10:40:00,57.14,57.33,57.12,57.29,122878.0,51.0873,51.2572,51.0694,51.2214,122878.0
2016-01-07 10:45:00,57.29,57.49,57.28,57.44,80268.0,51.2214,51.4002,51.2125,51.3555,80268.0
2016-01-07 10:50:00,57.44,57.64,57.4,57.64,43274.0,51.3555,51.5343,51.3198,51.5343,43274.0
2016-01-07 10:55:00,57.62,57.86,57.62,57.86,101247.0,51.5164,51.731,51.5164,51.731,101247.0
2016-01-07 11:00:00,57.85,57.95,57.76,57.81,90145.0,51.7221,51.8115,51.6416,51.6863,90145.0
2016-01-07 11:05:00,57.81,57.84,57.68,57.75,71677.0,51.6863,51.7131,51.5701,51.6327,71677.0
2016-01-07 11:10:00,57.73,57.85,57.61,57.63,45038.0,51.6148,51.7221,51.5075,51.5254,45038.0
2016-01-07 11:15:00,57.63,57.72,57.56,57.6,41754.0,51.5254,51.6059,51.4628,51.4986,41754.0
2016-01-07 11:20:00,57.61,57.71,57.41,57.47,100083.0,51.5075,51.5969,51.3287,51.3823,100083.0
2016-01-07 11:25:00,57.48,57.63,57.48,57.62,52092.0,51.3913,51.5254,51.3913,51.5164,52092.0
2016-01-07 11:30:00,57.63,57.75,57.6,57.61,44360.0,51.5254,51.6327,51.4986,51.5075,44360.0
2016-01-07 11:35:00,57.62,57.72,57.58,57.68,27279.0,51.5164,51.6059,51.4807,51.5701,27279.0
2016-01-07 11:40:00,57.67,57.75,57.62,57.67,29408.0,51.5612,51.6327,51.5164,51.5612,29408.0
2016-01-07 11:45:00,57.66,57.66,57.4,57.49,49818.0,51.5522,51.5522,51.3198,51.4002,49818.0
2016-01-07 11:50:00,57.48,57.56,57.46,57.54,31118.0,51.3913,51.4628,51.3734,51.4449,31118.0
2016-01-07 11:55:00,57.53,57.65,57.53,57.55,32094.0,51.436,51.5433,51.436,51.4539,32094.0
2016-01-07 12:00:00,57.54,57.58,57.49,57.58,34244.0,51.4449,51.4807,51.4002,51.4807,34244.0
2016-01-07 12:05:00,57.58,57.76,57.52,57.73,59890.0,51.4807,51.6416,51.427,51.6148,59890.0
2016-01-07 12:10:00,57.73,57.76,57.7,57.72,44856.0,51.6148,51.6416,51.588,51.6059,44856.0
2016-01-07 12:15:00,57.71,57.79,57.69,57.74,26702.0,51.5969,51.6684,51.579,51.6237,26702.0
2016-01-07 12:20:00,57.74,57.76,57.68,57.69,27426.0,51.6237,51.6416,51.5701,51.579,27426.0
2016-01-07 12:25:00,57.69,57.71,57.63,57.65,21003.0,51.579,51.5969,51.5254,51.5433,21003.0
2016-01-07 12:30:00,57.64,57.69,57.63,57.67,20866.0,51.5343,51.579,51.5254,51.5612,20866.0
2016-01-07 12:35:00,57.66,57.67,57.44,57.46,20030.0,51.5522,51.5612,51.3555,51.3734,20030.0
2016-01-07 12:40:00,57.46,57.5,57.44,57.48,16967.0,51.3734,51.4092,51.3555,51.3913,16967.0
2016-01-07 12:45:00,57.47,57.55,57.45,57.55,25519.0,51.3823,51.4539,51.3645,51.4539,25519.0
2016-01-07 12:50:00,57.53,57.55,57.47,57.48,32973.0,51.436,51.4539,51.3823,51.3913,32973.0
2016-01-07 12:55:00,57.48,57.48,57.36,57.36,79511.0,51.3913,51.3913,51.284,51.284,79511.0
2016-01-07 13:00:00,57.36,57.37,57.12,57.17,78180.0,51.284,51.2929,51.0694,51.1141,78180.0
2016-01-07 13:05:00,57.17,57.18,57.04,57.07,28041.0,51.1141,51.1231,50.9979,51.0247,28041.0
2016-01-07 13:10:00,57.05,57.07,56.86,56.93,41824.0,51.0068,51.0247,50.837,50.8995,41824.0
2016-01-07 13:15:00,56.92,56.92,56.75,56.79,27992.0,50.8906,50.8906,50.7386,50.7744,27992.0
2016-01-07 13:20:00,56.76,56.77,56.63,56.73,32571.0,50.7475,50.7565,50.6313,50.7207,32571.0
2016-01-07 13:25:00,56.74,56.89,56.74,56.83,17668.0,50.7297,50.8638,50.7297,50.8101,17668.0
2016-01-07 13:30:00,56.81,56.85,56.7,56.77,33290.0,50.7922,50.828,50.6939,50.7565,33290.0
2016-01-07 13:35:00,56.78,56.82,56.55,56.62,23183.0,50.7654,50.8012,50.5598,50.6224,23183.0
2016-01-07 13:40:00,56.62,56.76,56.54,56.73,21453.0,50.6224,50.7475,50.5508,50.7207,21453.0
2016-01-07 13:45:00,56.73,56.79,56.65,56.79,20971.0,50.7207,50.7744,50.6492,50.7744,20971.0
2016-01-07 13:50:00,56.77,56.88,56.71,56.83,24041.0,50.7565,50.8548,50.7028,50.8101,24041.0
2016-01-07 13:55:00,56.83,56.89,56.72,56.76,23665.0,50.8101,50.8638,50.7118,50.7475,23665.0
2016-01-07 14:00:00,56.74,56.82,56.67,56.72,24284.0,50.7297,50.8012,50.6671,50.7118,24284.0
2016-01-07 14:05:00,56.72,56.77,56.64,56.7,28157.0,50.7118,50.7565,50.6403,50.6939,28157.0
2016-01-07 14:10:00,56.7,56.81,56.63,56.67,26032.0,50.6939,50.7922,50.6313,50.6671,26032.0
2016-01-07 14:15:00,56.67,56.82,56.62,56.8,24552.0,50.6671,50.8012,50.6224,50.7833,24552.0
2016-01-07 14:20:00,56.79,56.84,56.68,56.69,24457.0,50.7744,50.8191,50.676,50.685,24457.0
2016-01-07 14:25:00,56.67,56.73,56.6,56.64,30821.0,50.6671,50.7207,50.6045,50.6403,30821.0
2016-01-07 14:30:00,56.62,56.74,56.54,56.63,47875.0,50.6224,50.7297,50.5508,50.6313,47875.0
2016-01-07 14:35:00,56.65,56.87,56.63,56.87,67642.0,50.6492,50.8459,50.6313,50.8459,67642.0
2016-01-07 14:40:00,56.88,56.99,56.83,56.98,38783.0,50.8548,50.9532,50.8101,50.9442,38783.0
2016-01-07 14:45:00,56.98,57.17,56.92,57.15,48518.0,50.9442,51.1141,50.8906,51.0962,48518.0
2016-01-07 14:50:00,57.15,57.17,57.04,57.09,46070.0,51.0962,51.1141,50.9979,51.0426,46070.0
2016-01-07 14:55:00,57.08,57.12,56.93,56.94,40147.0,51.0336,51.0694,50.8995,50.9085,40147.0
2016-01-07 15:00:00,56.93,56.94,56.75,56.78,39942.0,50.8995,50.9085,50.7386,50.7654,39942.0
2016-01-07 15:05:00,56.78,56.96,56.76,56.96,29579.0,50.7654,50.9264,50.7475,50.9264,29579.0
2016-01-07 15:10:00,56.97,57.02,56.86,56.92,53406.0,50.9353,50.98,50.837,50.8906,53406.0
2016-01-07 15:15:00,56.92,56.97,56.82,56.89,41728.0,50.8906,50.9353,50.8012,50.8638,41728.0
2016-01-07 15:20:00,56.9,56.9,56.71,56.78,46017.0,50.8727,50.8727,50.7028,50.7654,46017.0
2016-01-07 15:25:00,56.78,56.79,56.63,56.63,37189.0,50.7654,50.7744,50.6313,50.6313,37189.0
2016-01-07 15:30:00,56.62,56.91,56.62,56.9,59637.0,50.6224,50.8817,50.6224,50.8727,59637.0
2016-01-07 15:35:00,56.9,57.02,56.83,56.98,48459.0,50.8727,50.98,50.8101,50.9442,48459.0
2016-01-07 15:40:00,56.97,57.02,56.84,56.84,76555.0,50.9353,50.98,50.8191,50.8191,76555.0
2016-01-07 15:45:00,56.84,57.07,56.83,57.01,78184.0,50.8191,51.0247,50.8101,50.9711,78184.0
2016-01-07 15:50:00,57.0,57.0,56.82,56.89,115490.0,50.9621,50.9621,50.8012,50.8638,115490.0
2016-01-07 15:55:00,56.89,56.98,56.64,56.64,310850.0,50.8638,50.9442,50.6403,50.6403,310850.0
2016-01-08 09:30:00,56.91,56.91,56.36,56.64,175036.0,50.8817,50.8817,50.3899,50.6403,175036.0
2016-01-08 09:35:00,56.63,56.74,56.59,56.66,112308.0,50.6313,50.7297,50.5956,50.6581,112308.0
2016-01-08 09:40:00,56.65,56.66,56.4,56.4,79214.0,50.6492,50.6581,50.4257,50.4257,79214.0
2016-01-08 09:45:00,56.41,56.62,56.34,56.57,26721.0,50.4346,50.6224,50.372,50.5777,26721.0
2016-01-08 09:50:00,56.57,56.66,56.49,56.57,57066.0,50.5777,50.6581,50.5061,50.5777,57066.0
2016-01-08 09:55:00,56.6,56.65,56.5,56.6,54718.0,50.6045,50.6492,50.5151,50.6045,54718.0
2016-01-08 10:00:00,56.58,56.59,56.45,56.55,102094.0,50.5866,50.5956,50.4704,50.5598,102094.0
2016-01-08 10:05:00,56.54,56.62,56.52,56.53,87726.0,50.5508,50.6224,50.533,50.5419,87726.0
2016-01-08 10:10:00,56.53,56.6,56.49,56.59,47216.0,50.5419,50.6045,50.5061,50.5956,47216.0
2016-01-08 10:15:00,56.59,56.65,56.54,56.59,87813.0,50.5956,50.6492,50.5508,50.5956,87813.0
2016-01-08 10:20:00,56.59,56.64,56.51,56.61,72224.0,50.5956,50.6403,50.524,50.6134,72224.0
2016-01-08 10:25:00,56.61,56.64,56.54,56.55,135384.0,50.6134,50.6403,50.5508,50.5598,135384.0
2016-01-08 10:30:00,56.56,56.64,56.53,56.59,70455.0,50.5687,50.6403,50.5419,50.5956,70455.0
2016-01-08 10:35:00,56.6,56.61,56.47,56.52,59298.0,50.6045,50.6134,50.4883,50.533,59298.0
2016-01-08 10:40:00,56.52,56.6,56.46,56.47,37890.0,50.533,50.6045,50.4793,50.4883,37890.0
2016-01-08 10:45:00,56.46,56.68,56.43,56.61,56310.0,50.4793,50.676,50.4525,50.6134,56310.0
2016-01-08 10:50:00,56.58,56.6,56.49,56.5,30040.0,50.5866,50.6045,50.5061,50.5151,30040.0
2016-01-08 10:55:00,56.5,56.61,56.44,56.52,41908.0,50.5151,50.6134,50.4614,50.533,41908.0
2016-01-08 11:00:00,56.54,56.63,56.52,56.56,40946.0,50.5508,50.6313,50.533,50.5687,40946.0
2016-01-08 11:05:00,56.56,56.62,56.43,56.46,31087.0,50.5687,50.6224,50.4525,50.4793,31087.0
2016-01-08 11:10:00,56.47,56.48,56.35,56.4,28369.0,50.4883,50.4972,50.381,50.4257,28369.0
2016-01-08 11:15:00,56.4,56.49,56.36,56.37,59477.0,50.4257,50.5061,50.3899,50.3989,59477.0
2016-01-08 11:20:00,56.36,56.37,56.29,56.31,36270.0,50.3899,50.3989,50.3273,50.3452,36270.0
2016-01-08 11:25:00,56.31,56.36,56.17,56.24,37269.0,50.3452,50.3899,50.22,50.2826,37269.0
2016-01-08 11:30:00,56.24,56.27,56.01,56.06,34526.0,50.2826,50.3095,50.077,50.1217,34526.0
2016-01-08 11:35:00,56.05,56.16,56.02,56.12,20159.0,50.1128,50.2111,50.0859,50.1753,20159.0
2016-01-08 11:40:00,56.11,56.11,55.98,56.09,41094.0,50.1664,50.1664,50.0502,50.1485,41094.0
2016-01-08 11:45:00,56.08,56.1,56.0,56.04,71821.0,50.1396,50.1575,50.0681,50.1038,71821.0
2016-01-08 11:50:00,56.04,56.21,56.01,56.18,63483.0,50.1038,50.2558,50.077,50.229,63483.0
2016-01-08 11:55:00,56.17,56.33,56.14,56.28,47413.0,50.22,50.3631,50.1932,50.3184,47413.0
2016-01-08 12:00:00,56.27,56.33,56.19,56.29,39580.0,50.3095,50.3631,50.2379,50.3273,39580.0
2016-01-08 12:05:00,56.3,56.38,56.27,56.36,92252.0,50.3363,50.4078,50.3095,50.3899,92252.0
2016-01-08 12:10:00,56.36,56.39,56.27,56.37,65460.0,50.3899,50.4167,50.3095,50.3989,65460.0
2016-01-08 12:15:00,56.37,56.51,56.36,56.39,77935.0,50.3989,50.524,50.3899,50.4167,77935.0
2016-01-08 12:20:00,56.38,56.52,56.36,56.5,44591.0,50.4078,50.533,50.3899,50.5151,44591.0
2016-01-08 12:25:00,56.49,56.49,56.42,56.47,36887.0,50.5061,50.5061,50.4436,50.4883,36887.0
2016-01-08 12:30:00,56.47,56.47,56.4,56.42,24070.0,50.4883,50.4883,50.4257,50.4436,24070.0
2016-01-08 12:35:00,56.41,56.47,56.33,56.37,44688.0,50.4346,50.4883,50.3631,50.3989,44688.0
2016-01-08 12:40:00,56.38,56.42,56.37,56.39,26852.0,50.4078,50.4436,50.3989,50.4167,26852.0
2016-01-08 12:45:00,56.4,56.5,56.38,56.45,21355.0,50.4257,50.5151,50.4078,50.4704,21355.0
2016-01-08 12:50:00,56.44,56.44,56.32,56.44,8850.0,50.4614,50.4614,50.3542,50.4614,8850.0
2016-01-08 12:55:00,56.43,56.44,56.37,56.38,7907.0,50.4525,50.4614,50.3989,50.4078,7907.0
2016-01-08 13:00:00,56.37,56.45,56.3,56.32,27042.0,50.3989,50.4704,50.3363,50.3542,27042.0
2016-01-08 13:05:00,56.3,56.3,56.17,56.24,17638.0,50.3363,50.3363,50.22,50.2826,17638.0
2016-01-08 13:10:00,56.24,56.24,56.14,56.21,44652.0,50.2826,50.2826,50.1932,50.2558,44652.0
2016-01-08 13:15:00,56.21,56.28,56.15,56.28,9753.0,50.2558,50.3184,50.2022,50.3184,9753.0
2016-01-08 13:20:00,56.27,56.29,56.11,56.15,18199.0,50.3095,50.3273,50.1664,50.2022,18199.0
2016-01-08 13:25:00,56.15,56.2,56.08,56.17,17330.0,50.2022,50.2469,50.1396,50.22,17330.0
2016-01-08 13:30:00,56.15,56.2,56.1,56.2,26903.0,50.2022,50.2469,50.1575,50.2469,26903.0
2016-01-08 13:35:00,56.2,56.35,56.2,56.32,16764.0,50.2469,50.381,50.2469,50.3542,16764.0
2016-01-08 13:40:00,56.32,56.35,56.26,56.28,20535.0,50.3542,50.381,50.3005,50.3184,20535.0
2016-01-08 13:45:00,56.27,56.27,56.16,56.19,14860.0,50.3095,50.3095,50.2111,50.2379,14860.0
2016-01-08 13:50:00,56.2,56.23,56.14,56.22,15936.0,50.2469,50.2737,50.1932,50.2647,15936.0
2016-01-08 13:55:00,56.21,56.23,56.14,56.17,11329.0,50.2558,50.2737,50.1932,50.22,11329.0
2016-01-08 14:00:00,56.18,56.34,56.17,56.32,46475.0,50.229,50.372,50.22,50.3542,46475.0
2016-01-08 14:05:00,56.33,56.35,56.26,56.29,14727.0,50.3631,50.381,50.3005,50.3273,14727.0
2016-01-08 14:10:00,56.29,56.3,56.13,56.18,24131.0,50.3273,50.3363,50.1843,50.229,24131.0
2016-01-08 14:15:00,56.17,56.28,56.11,56.26,73770.0,50.22,50.3184,50.1664,50.3005,73770.0
2016-01-08 14:20:00,56.26,56.26,56.09,56.1,28224.0,50.3005,50.3005,50.1485,50.1575,28224.0
2016-01-08 14:25:00,56.1,56.11,56.03,56.08,17139.0,50.1575,50.1664,50.0949,50.1396,17139.0
2016-01-08 14:30:00,56.07,56.2,56.06,56.15,21816.0,50.1306,50.2469,50.1217,50.2022,21816.0
2016-01-08 14:35:00,56.14,56.14,56.04,56.09,25937.0,50.1932,50.1932,50.1038,50.1485,25937.0
2016-01-08 14:40:00,56.09,56.27,56.04,56.26,23421.0,50.1485,50.3095,50.1038,50.3005,23421.0
2016-01-08 14:45:00,56.27,56.32,56.22,56.27,40403.0,50.3095,50.3542,50.2647,50.3095,40403.0
2016-01-08 14:50:00,56.3,56.32,56.15,56.23,27870.0,50.3363,50.3542,50.2022,50.2737,27870.0
2016-01-08 14:55:00,56.22,56.23,56.06,56.09,18385.0,50.2647,50.2737,50.1217,50.1485,18385.0
2016-01-08 15:00:00,56.1,56.19,56.07,56.15,21423.0,50.1575,50.2379,50.1306,50.2022,21423.0
2016-01-08 15:05:00,56.16,56.21,56.11,56.15,19581.0,50.2111,50.2558,50.1664,50.2022,19581.0
2016-01-08 15:10:00,56.15,56.2,56.04,56.16,24112.0,50.2022,50.2469,50.1038,50.2111,24112.0
2016-01-08 15:15:00,56.16,56.26,56.09,56.09,26223.0,50.2111,50.3005,50.1485,50.1485,26223.0
2016-01-08 15:20:00,56.09,56.17,56.07,56.14,40606.0,50.1485,50.22,50.1306,50.1932,40606.0
2016-01-08 15:25:00,56.14,56.2,56.02,56.05,74186.0,50.1932,50.2469,50.0859,50.1128,74186.0
2016-01-08 15:30:00,56.04,56.05,55.93,55.98,49988.0,50.1038,50.1128,50.0055,50.0502,49988.0
2016-01-08 15:35:00,55.97,56.03,55.92,55.92,40787.0,50.0412,50.0949,49.9965,49.9965,40787.0
2016-01-08 15:40:00,55.91,55.95,55.81,55.85,47033.0,49.9876,50.0233,49.8982,49.9339,47033.0
2016-01-08 15:45:00,55.84,55.86,55.74,55.75,94564.0,49.925,49.9429,49.8356,49.8445,94564.0
2016-01-08 15:50:00,55.75,55.83,55.7,55.76,265668.0,49.8445,49.9161,49.7998,49.8535,265668.0
2016-01-08 15:55:00,55.76,55.84,55.74,55.76,505697.0,49.8535,49.925,49.8356,49.8535,505697.0
2016-01-11 09:30:00,56.08,56.52,56.08,56.19,97536.0,50.1396,50.533,50.1396,50.2379,97536.0
2016-01-11 09:35:00,56.21,56.24,55.94,56.0,33271.0,50.2558,50.2826,50.0144,50.0681,33271.0
2016-01-11 09:40:00,56.02,56.05,55.85,56.04,25893.0,50.0859,50.1128,49.9339,50.1038,25893.0
2016-01-11 09:45:00,56.03,56.04,55.86,55.86,20345.0,50.0949,50.1038,49.9429,49.9429,20345.0
2016-01-11 09:50:00,55.87,55.95,55.85,55.92,14469.0,49.9518,50.0233,49.9339,49.9965,14469.0
2016-01-11 09:55:00,55.91,56.01,55.86,56.0,14280.0,49.9876,50.077,49.9429,50.0681,14280.0
2016-01-11 10:00:00,55.97,56.04,55.91,55.92,18124.0,50.0412,50.1038,49.9876,49.9965,18124.0
2016-01-11 10:05:00,55.91,55.99,55.85,55.92,20484.0,49.9876,50.0591,49.9339,49.9965,20484.0
2016-01-11 10:10:00,55.93,56.03,55.91,55.99,70134.0,50.0055,50.0949,49.9876,50.0591,70134.0
2016-01-11 10:15:00,55.97,55.97,55.84,55.92,22416.0,50.0412,50.0412,49.925,49.9965,22416.0
2016-01-11 10:20:00,55.94,56.04,55.93,56.04,39439.0,50.0144,50.1038,50.0055,50.1038,39439.0
2016-01-11 10:25:00,56.06,56.06,55.96,55.99,48708.0,50.1217,50.1217,50.0323,50.0591,48708.0
2016-01-11 10:30:00,56.0,56.1,55.97,56.09,62748.0,50.0681,50.1575,50.0412,50.1485,62748.0
2016-01-11 10:35:00,56.09,56.09,56.02,56.02,31264.0,50.1485,50.1485,50.0859,50.0859,31264.0
2016-01-11 10:40:00,56.05,56.12,56.01,56.1,41471.0,50.1128,50.1753,50.077,50.1575,41471.0
2016-01-11 10:45:00,56.09,56.09,55.91,55.93,19612.0,50.1485,50.1485,49.9876,50.0055,19612.0
2016-01-11 10:50:00,55.94,55.96,55.75,55.81,17657.0,50.0144,50.0323,49.8445,49.8982,17657.0
2016-01-11 10:55:00,55.81,55.87,55.74,55.8,31398.0,49.8982,49.9518,49.8356,49.8892,31398.0
2016-01-11 11:00:00,55.77,55.8,55.71,55.72,48628.0,49.8624,49.8892,49.8088,49.8177,48628.0
2016-01-11 11:05:00,55.71,55.75,55.66,55.74,38796.0,49.8088,49.8445,49.7641,49.8356,38796.0
2016-01-11 11:10:00,55.74,55.83,55.73,55.83,12913.0,49.8356,49.9161,49.8267,49.9161,12913.0
2016-01-11 11:15:00,55.82,55.94,55.82,55.88,22260.0,49.9071,50.0144,49.9071,49.9608,22260.0
2016-01-11 11:20:00,55.88,55.89,55.77,55.84,15134.0,49.9608,49.9697,49.8624,49.925,15134.0
2016-01-11 11:25:00,55.83,55.84,55.78,55.83,77456.0,49.9161,49.925,49.8714,49.9161,77456.0
2016-01-11 11:30:00,55.82,55.82,55.66,55.72,48524.0,49.9071,49.9071,49.7641,49.8177,48524.0
2016-01-11 11:35:00,55.72,55.88,55.71,55.84,33878.0,49.8177,49.9608,49.8088,49.925,33878.0
2016-01-11 11:40:00,55.82,55.96,55.82,55.85,24000.0,49.9071,50.0323,49.9071,49.9339,24000.0
2016-01-11 11:45:00,55.86,55.98,55.85,55.91,27333.0,49.9429,50.0502,49.9339,49.9876,27333.0
2016-01-11 11:50:00,55.89,56.02,55.85,55.97,58840.0,49.9697,50.0859,49.9339,50.0412,58840.0
2016-01-11 11:55:00,55.97,55.99,55.88,55.9,60678.0,50.0412,50.0591,49.9608,49.9786,60678.0
2016-01-11 12:00:00,55.91,55.93,55.84,55.85,38609.0,49.9876,50.0055,49.925,49.9339,38609.0
2016-01-11 12:05:00,55.85,55.87,55.8,55.84,30463.0,49.9339,49.9518,49.8892,49.925,30463.0
2016-01-11 12:10:00,55.85,55.91,55.8,55.8,15214.0,49.9339,49.9876,49.8892,49.8892,15214.0
2016-01-11 12:15:00,55.8,55.84,55.74,55.78,37883.0,49.8892,49.925,49.8356,49.8714,37883.0
2016-01-11 12:20:00,55.79,55.84,55.74,55.81,70547.0,49.8803,49.925,49.8356,49.8982,70547.0
2016-01-11 12:25:00,55.82,55.83,55.75,55.78,43618.0,49.9071,49.9161,49.8445,49.8714,43618.0
2016-01-11 12:30:00,55.77,55.89,55.77,55.89,82355.0,49.8624,49.9697,49.8624,49.9697,82355.0
2016-01-11 12:35:00,55.88,55.9,55.8,55.82,26504.0,49.9608,49.9786,49.8892,49.9071,26504.0
2016-01-11 12:40:00,55.82,55.91,55.8,55.91,27015.0,49.9071,49.9876,49.8892,49.9876,27015.0
2016-01-11 12:45:00,55.93,55.95,55.87,55.88,12749.0,50.0055,50.0233,49.9518,49.9608,12749.0
2016-01-11 12:50:00,55.87,55.9,55.85,55.86,22599.0,49.9518,49.9786,49.9339,49.9429,22599.0
2016-01-11 12:55:00,55.86,55.91,55.83,55.89,22247.0,49.9429,49.9876,49.9161,49.9697,22247.0
2016-01-11 13:00:00,55.88,55.92,55.83,55.92,66458.0,49.9608,49.9965,49.9161,49.9965,66458.0
2016-01-11 13:05:00,55.93,55.93,55.79,55.8,25786.0,50.0055,50.0055,49.8803,49.8892,25786.0
2016-01-11 13:10:00,55.79,55.82,55.72,55.73,70930.0,49.8803,49.9071,49.8177,49.8267,70930.0
2016-01-11 13:15:00,55.73,55.89,55.73,55.89,29555.0,49.8267,49.9697,49.8267,49.9697,29555.0
2016-01-11 13:20:00,55.9,55.91,55.83,55.85,46461.0,49.9786,49.9876,49.9161,49.9339,46461.0
2016-01-11 13:25:00,55.86,55.89,55.73,55.74,25633.0,49.9429,49.9697,49.8267,49.8356,25633.0
2016-01-11 13:30:00,55.73,55.83,55.72,55.79,25294.0,49.8267,49.9161,49.8177,49.8803,25294.0
2016-01-11 13:35:00,55.8,55.83,55.69,55.74,29541.0,49.8892,49.9161,49.7909,49.8356,29541.0
2016-01-11 13:40:00,55.74,55.77,55.69,55.71,15418.0,49.8356,49.8624,49.7909,49.8088,15418.0
2016-01-11 13:45:00,55.72,55.72,55.62,55.63,37998.0,49.8177,49.8177,49.7283,49.7372,37998.0
2016-01-11 13:50:00,55.64,55.73,55.61,55.72,39803.0,49.7462,49.8267,49.7194,49.8177,39803.0
2016-01-11 13:55:00,55.71,55.75,55.66,55.68,60277.0,49.8088,49.8445,49.7641,49.7819,60277.0
2016-01-11 14:00:00,55.68,55.76,55.58,55.72,30424.0,49.7819,49.8535,49.6925,49.8177,30424.0
2016-01-11 14:05:00,55.72,55.83,55.7,55.75,27229.0,49.8177,49.9161,49.7998,49.8445,27229.0
2016-01-11 14:10:00,55.76,55.86,55.69,55.69,34301.0,49.8535,49.9429,49.7909,49.7909,34301.0
2016-01-11 14:15:00,55.69,55.87,55.69,55.8,31963.0,49.7909,49.9518,49.7909,49.8892,31963.0
2016-01-11 14:20:00,55.81,55.86,55.74,55.8,33061.0,49.8982,49.9429,49.8356,49.8892,33061.0
2016-01-11 14:25:00,55.81,55.93,55.77,55.88,49115.0,49.8982,50.0055,49.8624,49.9608,49115.0
2016-01-11 14:30:00,55.88,55.94,55.87,55.91,34386.0,49.9608,50.0144,49.9518,49.9876,34386.0
2016-01-11 14:35:00,55.92,55.96,55.84,55.95,24112.0,49.9965,50.0323,49.925,50.0233,24112.0
2016-01-11 14:40:00,55.95,55.99,55.86,55.94,46527.0,50.0233,50.0591,49.9429,50.0144,46527.0
2016-01-11 14:45:00,55.93,56.0,55.91,55.93,49580.0,50.0055,50.0681,49.9876,50.0055,49580.0
2016-01-11 14:50:00,55.91,55.97,55.89,55.91,22742.0,49.9876,50.0412,49.9697,49.9876,22742.0
2016-01-11 14:55:00,55.91,56.01,55.91,56.0,31599.0,49.9876,50.077,49.9876,50.0681,31599.0
2016-01-11 15:00:00,55.99,56.02,55.96,56.0,58584.0,50.0591,50.0859,50.0323,50.0681,58584.0
2016-01-11 15:05:00,56.0,56.0,55.83,55.92,45054.0,50.0681,50.0681,49.9161,49.9965,45054.0
2016-01-11 15:10:00,55.92,55.92,55.8,55.81,30037.0,49.9965,49.9965,49.8892,49.8982,30037.0
2016-01-11 15:15:00,55.81,55.86,55.75,55.85,31937.0,49.8982,49.9429,49.8445,49.9339,31937.0
2016-01-11 15:20:00,55.84,56.04,55.83,56.04,50167.0,49.925,50.1038,49.9161,50.1038,50167.0
2016-01-11 15:25:00,56.04,56.22,56.0,56.19,127030.0,50.1038,50.2647,50.0681,50.2379,127030.0
2016-01-11 15:30:00,56.2,56.34,56.2,56.31,106261.0,50.2469,50.372,50.2469,50.3452,106261.0
2016-01-11 15:35:00,56.32,56.37,56.24,56.29,148096.0,50.3542,50.3989,50.2826,50.3273,148096.0
2016-01-11 15:40:00,56.29,56.45,56.28,56.43,132875.0,50.3273,50.4704,50.3184,50.4525,132875.0
2016-01-11 15:45:00,56.42,56.42,56.23,56.26,80498.0,50.4436,50.4436,50.2737,50.3005,80498.0
2016-01-11 15:50:00,56.26,56.34,56.24,56.3,164646.0,50.3005,50.372,50.2826,50.3363,164646.0
2016-01-11 15:55:00,56.29,56.31,56.09,56.11,225456.0,50.3273,50.3452,50.1485,50.1664,225456.0
2016-01-12 09:30:00,57.5,59.15,57.45,58.16,445824.0,51.4092,52.8844,51.3645,51.9992,445824.0
2016-01-12 09:35:00,58.2,58.28,58.1,58.2,156471.0,52.035,52.1065,51.9456,52.035,156471.0
2016-01-12 09:40:00,58.2,58.23,58.06,58.15,244892.0,52.035,52.0618,51.9098,51.9903,244892.0
2016-01-12 09:45:00,58.15,58.21,57.95,58.05,171549.0,51.9903,52.044,51.8115,51.9009,171549.0
2016-01-12 09:50:00,58.08,58.2,58.08,58.13,149399.0,51.9277,52.035,51.9277,51.9724,149399.0
2016-01-12 09:55:00,58.12,58.21,57.98,58.18,264008.0,51.9635,52.044,51.8383,52.0171,264008.0
2016-01-12 10:00:00,58.17,58.24,58.03,58.08,56628.0,52.0082,52.0708,51.883,51.9277,56628.0
2016-01-12 10:05:00,58.09,58.15,58.0,58.03,53616.0,51.9367,51.9903,51.8562,51.883,53616.0
2016-01-12 10:10:00,58.03,58.21,58.02,58.15,124098.0,51.883,52.044,51.8741,51.9903,124098.0
2016-01-12 10:15:00,58.14,58.25,58.12,58.24,230273.0,51.9814,52.0797,51.9635,52.0708,230273.0
2016-01-12 10:20:00,58.25,58.25,57.99,58.18,193698.0,52.0797,52.0797,51.8473,52.0171,193698.0
2016-01-12 10:25:00,58.18,58.34,58.14,58.28,237464.0,52.0171,52.1602,51.9814,52.1065,237464.0
2016-01-12 10:30:00,58.28,58.35,58.24,58.33,152489.0,52.1065,52.1691,52.0708,52.1512,152489.0
2016-01-12 10:35:00,58.33,58.54,58.33,58.5,99660.0,52.1512,52.339,52.1512,52.3032,99660.0
2016-01-12 10:40:00,58.51,58.58,58.44,58.58,72756.0,52.3122,52.3748,52.2496,52.3748,72756.0
2016-01-12 10:45:00,58.58,58.67,58.46,58.48,70586.0,52.3748,52.4552,52.2675,52.2854,70586.0
2016-01-12 10:50:00,58.48,58.53,58.45,58.51,69091.0,52.2854,52.3301,52.2585,52.3122,69091.0
2016-01-12 10:55:00,58.52,58.62,58.51,58.62,42872.0,52.3211,52.4105,52.3122,52.4105,42872.0
2016-01-12 11:00:00,58.62,58.65,58.55,58.62,48082.0,52.4105,52.4373,52.3479,52.4105,48082.0
2016-01-12 11:05:00,58.62,58.74,58.6,58.7,60237.0,52.4105,52.5178,52.3926,52.482,60237.0
2016-01-12 11:10:00,58.7,58.71,58.48,58.54,94319.0,52.482,52.491,52.2854,52.339,94319.0
2016-01-12 11:15:00,58.53,58.72,58.51,58.69,59238.0,52.3301,52.4999,52.3122,52.4731,59238.0
2016-01-12 11:20:00,58.69,58.74,58.64,58.68,62232.0,52.4731,52.5178,52.4284,52.4642,62232.0
2016-01-12 11:25:00,58.68,58.72,58.64,58.71,94487.0,52.4642,52.4999,52.4284,52.491,94487.0
2016-01-12 11:30:00,58.71,58.72,58.5,58.55,69881.0,52.491,52.4999,52.3032,52.3479,69881.0
2016-01-12 11:35:00,58.55,58.56,58.48,58.52,92940.0,52.3479,52.3569,52.2854,52.3211,92940.0
2016-01-12 11:40:00,58.52,58.72,58.52,58.71,63237.0,52.3211,52.4999,52.3211,52.491,63237.0
2016-01-12 11:45:00,58.7,58.85,58.64,58.82,84399.0,52.482,52.6162,52.4284,52.5893,84399.0
2016-01-12 11:50:00,58.83,59.06,58.78,59.03,99446.0,52.5983,52.8039,52.5536,52.7771,99446.0
2016-01-12 11:55:00,59.03,59.12,58.97,59.05,85165.0,52.7771,52.8576,52.7234,52.795,85165.0
2016-01-12 12:00:00,59.06,59.13,58.97,59.08,99254.0,52.8039,52.8665,52.7234,52.8218,99254.0
2016-01-12 12:05:00,59.09,59.09,58.99,59.01,107784.0,52.8307,52.8307,52.7413,52.7592,107784.0
2016-01-12 12:10:00,59.0,59.13,58.97,59.11,65355.0,52.7503,52.8665,52.7234,52.8486,65355.0
2016-01-12 12:15:00,59.1,59.23,59.09,59.16,86737.0,52.8397,52.9559,52.8307,52.8933,86737.0
2016-01-12 12:20:00,59.16,59.18,59.09,59.17,76433.0,52.8933,52.9112,52.8307,52.9023,76433.0
2016-01-12 12:25:00,59.17,59.38,59.17,59.29,64378.0,52.9023,53.09,52.9023,53.0095,64378.0
2016-01-12 12:30:00,59.29,59.37,59.21,59.23,77342.0,53.0095,53.0811,52.938,52.9559,77342.0
2016-01-12 12:35:00,59.22,59.23,58.91,59.0,48500.0,52.947,52.9559,52.6698,52.7503,48500.0
2016-01-12 12:40:00,59.0,59.02,58.87,58.92,70424.0,52.7503,52.7681,52.634,52.6787,70424.0
2016-01-12 12:45:00,58.91,59.13,58.87,59.07,47443.0,52.6698,52.8665,52.634,52.8129,47443.0
2016-01-12 12:50:00,59.08,59.16,58.94,59.07,43424.0,52.8218,52.8933,52.6966,52.8129,43424.0
2016-01-12 12:55:00,59.07,59.07,58.97,58.99,64086.0,52.8129,52.8129,52.7234,52.7413,64086.0
2016-01-12 13:00:00,58.98,59.16,58.97,59.02,54905.0,52.7324,52.8933,52.7234,52.7681,54905.0
2016-01-12 13:05:00,59.03,59.1,58.97,59.1,52427.0,52.7771,52.8397,52.7234,52.8397,52427.0
2016-01-12 13:10:00,59.1,59.25,59.04,59.23,32315.0,52.8397,52.9738,52.786,52.9559,32315.0
2016-01-12 13:15:00,59.21,59.24,59.07,59.13,43044.0,52.938,52.9648,52.8129,52.8665,43044.0
2016-01-12 13:20:00,59.12,59.13,58.86,58.96,69622.0,52.8576,52.8665,52.6251,52.7145,69622.0
2016-01-12 13:25:00,58.97,59.11,58.93,59.07,77984.0,52.7234,52.8486,52.6877,52.8129,77984.0
2016-01-12 13:30:00,59.05,59.08,58.9,58.98,30866.0,52.795,52.8218,52.6609,52.7324,30866.0
2016-01-12 13:35:00,58.98,59.04,58.95,59.03,33645.0,52.7324,52.786,52.7056,52.7771,33645.0
2016-01-12 13:40:00,59.03,59.15,58.95,59.15,32517.0,52.7771,52.8844,52.7056,52.8844,32517.0
2016-01-12 13:45:00,59.15,59.18,59.05,59.18,29662.0,52.8844,52.9112,52.795,52.9112,29662.0
2016-01-12 13:50:00,59.17,59.22,59.15,59.2,45450.0,52.9023,52.947,52.8844,52.9291,45450.0
2016-01-12 13:55:00,59.21,59.22,59.01,59.01,52887.0,52.938,52.947,52.7592,52.7592,52887.0
2016-01-12 14:00:00,59.0,59.03,58.86,58.86,51467.0,52.7503,52.7771,52.6251,52.6251,51467.0
2016-01-12 14:05:00,58.87,58.88,58.79,58.88,29463.0,52.634,52.643,52.5625,52.643,29463.0
2016-01-12 14:10:00,58.88,58.95,58.86,58.87,34965.0,52.643,52.7056,52.6251,52.634,34965.0
2016-01-12 14:15:00,58.87,58.9,58.8,58.84,70889.0,52.634,52.6609,52.5715,52.6072,70889.0
2016-01-12 14:20:00,58.84,59.0,58.8,58.98,55542.0,52.6072,52.7503,52.5715,52.7324,55542.0
2016-01-12 14:25:00,58.99,59.08,58.97,59.0,41261.0,52.7413,52.8218,52.7234,52.7503,41261.0
2016-01-12 14:30:00,59.0,59.15,58.98,59.12,45590.0,52.7503,52.8844,52.7324,52.8576,45590.0
2016-01-12 14:35:00,59.12,59.26,59.08,59.2,70968.0,52.8576,52.9827,52.8218,52.9291,70968.0
2016-01-12 14:40:00,59.2,59.21,59.05,59.11,62541.0,52.9291,52.938,52.795,52.8486,62541.0
2016-01-12 14:45:00,59.12,59.21,59.08,59.1,49759.0,52.8576,52.938,52.8218,52.8397,49759.0
2016-01-12 14:50:00,59.1,59.32,59.07,59.32,48744.0,52.8397,53.0364,52.8129,53.0364,48744.0
2016-01-12 14:55:00,59.32,59.44,59.32,59.36,44661.0,53.0364,53.1437,53.0364,53.0721,44661.0
2016-01-12 15:00:00,59.37,59.42,59.2,59.27,63262.0,53.0811,53.1258,52.9291,52.9917,63262.0
2016-01-12 15:05:00,59.27,59.3,59.17,59.19,64939.0,52.9917,53.0185,52.9023,52.9201,64939.0
2016-01-12 15:10:00,59.19,59.24,59.14,59.21,56916.0,52.9201,52.9648,52.8754,52.938,56916.0
2016-01-12 15:15:00,59.22,59.42,59.2,59.4,40237.0,52.947,53.1258,52.9291,53.1079,40237.0
2016-01-12 15:20:00,59.41,59.61,59.39,59.59,79513.0,53.1168,53.2957,53.099,53.2778,79513.0
2016-01-12 15:25:00,59.58,59.7,59.46,59.47,147382.0,53.2688,53.3761,53.1615,53.1705,147382.0
2016-01-12 15:30:00,59.46,59.55,59.41,59.5,86847.0,53.1615,53.242,53.1168,53.1973,86847.0
2016-01-12 15:35:00,59.5,59.69,59.5,59.55,110902.0,53.1973,53.3672,53.1973,53.242,110902.0
2016-01-12 15:40:00,59.55,59.85,59.55,59.85,152436.0,53.242,53.5102,53.242,53.5102,152436.0
2016-01-12 15:45:00,59.85,59.92,59.73,59.77,154446.0,53.5102,53.5728,53.4029,53.4387,154446.0
2016-01-12 15:50:00,59.77,59.8,59.68,59.78,277803.0,53.4387,53.4655,53.3582,53.4476,277803.0
2016-01-12 15:55:00,59.78,59.83,59.65,59.66,426154.0,53.4476,53.4923,53.3314,53.3404,426154.0
2016-01-13 09:30:00,59.74,59.82,59.59,59.72,137847.0,53.4119,53.4834,53.2778,53.394,137847.0
2016-01-13 09:35:00,59.71,59.73,59.5,59.62,97055.0,53.3851,53.4029,53.1973,53.3046,97055.0
2016-01-13 09:40:00,59.66,59.67,59.49,59.49,73036.0,53.3404,53.3493,53.1884,53.1884,73036.0
2016-01-13 09:45:00,59.49,59.54,59.37,59.48,71855.0,53.1884,53.2331,53.0811,53.1794,71855.0
2016-01-13 09:50:00,59.5,59.5,59.31,59.33,47166.0,53.1973,53.1973,53.0274,53.0453,47166.0
2016-01-13 09:55:00,59.35,59.41,59.29,59.34,52780.0,53.0632,53.1168,53.0095,53.0543,52780.0
2016-01-13 10:00:00,59.34,59.47,59.31,59.44,52199.0,53.0543,53.1705,53.0274,53.1437,52199.0
2016-01-13 10:05:00,59.45,59.58,59.41,59.58,32150.0,53.1526,53.2688,53.1168,53.2688,32150.0
2016-01-13 10:10:00,59.59,59.64,59.49,59.55,34096.0,53.2778,53.3225,53.1884,53.242,34096.0
2016-01-13 10:15:00,59.53,59.59,59.46,59.49,39342.0,53.2241,53.2778,53.1615,53.1884,39342.0
2016-01-13 10:20:00,59.49,59.58,59.44,59.56,29994.0,53.1884,53.2688,53.1437,53.2509,29994.0
2016-01-13 10:25:00,59.56,59.82,59.54,59.81,71177.0,53.2509,53.4834,53.2331,53.4745,71177.0
2016-01-13 10:30:00,59.8,59.84,59.69,59.74,66826.0,53.4655,53.5013,53.3672,53.4119,66826.0
2016-01-13 10:35:00,59.73,59.86,59.66,59.69,61615.0,53.4029,53.5192,53.3404,53.3672,61615.0
2016-01-13 10:40:00,59.68,59.84,59.67,59.76,40139.0,53.3582,53.5013,53.3493,53.4298,40139.0
2016-01-13 10:45:00,59.78,59.79,59.66,59.73,55439.0,53.4476,53.4566,53.3404,53.4029,55439.0
2016-01-13 10:50:00,59.75,59.79,59.7,59.79,69456.0,53.4208,53.4566,53.3761,53.4566,69456.0
2016-01-13 10:55:00,59.79,59.93,59.72,59.93,49256.0,53.4566,53.5818,53.394,53.5818,49256.0
2016-01-13 11:00:00,59.93,59.95,59.77,59.8,65430.0,53.5818,53.5996,53.4387,53.4655,65430.0
2016-01-13 11:05:00,59.8,59.87,59.57,59.6,60514.0,53.4655,53.5281,53.2599,53.2867,60514.0
2016-01-13 11:10:00,59.6,59.76,59.59,59.73,33463.0,53.2867,53.4298,53.2778,53.4029,33463.0
2016-01-13 11:15:00,59.75,59.87,59.72,59.87,65076.0,53.4208,53.5281,53.394,53.5281,65076.0
2016-01-13 11:20:00,59.85,59.85,59.73,59.76,46534.0,53.5102,53.5102,53.4029,53.4298,46534.0
2016-01-13 11:25:00,59.75,59.81,59.7,59.79,62207.0,53.4208,53.4745,53.3761,53.4566,62207.0
2016-01-13 11:30:00,59.78,59.85,59.63,59.74,80220.0,53.4476,53.5102,53.3135,53.4119,80220.0
2016-01-13 11:35:00,59.74,59.82,59.73,59.78,76872.0,53.4119,53.4834,53.4029,53.4476,76872.0
2016-01-13 11:40:00,59.78,59.79,59.63,59.72,44715.0,53.4476,53.4566,53.3135,53.394,44715.0
2016-01-13 11:45:00,59.71,59.71,59.51,59.53,123102.0,53.3851,53.3851,53.2062,53.2241,123102.0
2016-01-13 11:50:00,59.54,59.55,59.28,59.31,97058.0,53.2331,53.242,53.0006,53.0274,97058.0
2016-01-13 11:55:00,59.31,59.31,59.16,59.23,55274.0,53.0274,53.0274,52.8933,52.9559,55274.0
2016-01-13 12:00:00,59.23,59.39,59.14,59.18,56573.0,52.9559,53.099,52.8754,52.9112,56573.0
2016-01-13 12:05:00,59.19,59.23,59.05,59.09,44247.0,52.9201,52.9559,52.795,52.8307,44247.0
2016-01-13 12:10:00,59.08,59.12,58.97,59.12,25771.0,52.8218,52.8576,52.7234,52.8576,25771.0
2016-01-13 12:15:00,59.12,59.22,59.0,59.03,32203.0,52.8576,52.947,52.7503,52.7771,32203.0
2016-01-13 12:20:00,59.01,59.2,59.01,59.16,40014.0,52.7592,52.9291,52.7592,52.8933,40014.0
2016-01-13 12:25:00,59.15,59.18,59.07,59.13,35115.0,52.8844,52.9112,52.8129,52.8665,35115.0
2016-01-13 12:30:00,59.13,59.13,58.97,59.03,35329.0,52.8665,52.8665,52.7234,52.7771,35329.0
2016-01-13 12:35:00,59.05,59.09,58.99,59.0,37654.0,52.795,52.8307,52.7413,52.7503,37654.0
2016-01-13 12:40:00,58.99,59.11,58.96,59.05,55403.0,52.7413,52.8486,52.7145,52.795,55403.0
2016-01-13 12:45:00,59.06,59.18,59.04,59.12,82519.0,52.8039,52.9112,52.786,52.8576,82519.0
2016-01-13 12:50:00,59.12,59.13,58.85,58.87,63856.0,52.8576,52.8665,52.6162,52.634,63856.0
2016-01-13 12:55:00,58.87,58.88,58.77,58.83,50319.0,52.634,52.643,52.5446,52.5983,50319.0
2016-01-13 13:00:00,58.81,58.86,58.76,58.8,73921.0,52.5804,52.6251,52.5357,52.5715,73921.0
2016-01-13 13:05:00,58.8,58.82,58.72,58.73,88363.0,52.5715,52.5893,52.4999,52.5089,88363.0
2016-01-13 13:10:00,58.74,58.92,58.74,58.87,63133.0,52.5178,52.6787,52.5178,52.634,63133.0
2016-01-13 13:15:00,58.86,58.87,58.67,58.68,37497.0,52.6251,52.634,52.4552,52.4642,37497.0
2016-01-13 13:20:00,58.69,58.72,58.56,58.56,36314.0,52.4731,52.4999,52.3569,52.3569,36314.0
2016-01-13 13:25:00,58.55,58.58,58.51,58.53,22856.0,52.3479,52.3748,52.3122,52.3301,22856.0
2016-01-13 13:30:00,58.52,58.58,58.5,58.55,27726.0,52.3211,52.3748,52.3032,52.3479,27726.0
2016-01-13 13:35:00,58.53,58.56,58.29,58.31,29467.0,52.3301,52.3569,52.1155,52.1334,29467.0
2016-01-13 13:40:00,58.32,58.38,58.25,58.25,38304.0,52.1423,52.1959,52.0797,52.0797,38304.0
2016-01-13 13:45:00,58.26,58.28,58.14,58.14,26456.0,52.0887,52.1065,51.9814,51.9814,26456.0
2016-01-13 13:50:00,58.15,58.3,58.08,58.15,87667.0,51.9903,52.1244,51.9277,51.9903,87667.0
2016-01-13 13:55:00,58.15,58.17,58.01,58.04,131030.0,51.9903,52.0082,51.8651,51.892,131030.0
2016-01-13 14:00:00,58.05,58.14,58.0,58.01,106536.0,51.9009,51.9814,51.8562,51.8651,106536.0
2016-01-13 14:05:00,58.01,58.08,57.96,58.05,130502.0,51.8651,51.9277,51.8204,51.9009,130502.0
2016-01-13 14:10:00,58.05,58.12,58.0,58.01,57925.0,51.9009,51.9635,51.8562,51.8651,57925.0
2016-01-13 14:15:00,58.01,58.07,57.97,58.0,192646.0,51.8651,51.9188,51.8294,51.8562,192646.0
2016-01-13 14:20:00,58.0,58.07,57.9,58.01,74043.0,51.8562,51.9188,51.7668,51.8651,74043.0
2016-01-13 14:25:00,58.01,58.1,57.96,58.06,125948.0,51.8651,51.9456,51.8204,51.9098,125948.0
2016-01-13 14:30:00,58.06,58.06,57.73,57.74,86500.0,51.9098,51.9098,51.6148,51.6237,86500.0
2016-01-13 14:35:00,57.75,57.97,57.74,57.92,86305.0,51.6327,51.8294,51.6237,51.7847,86305.0
2016-01-13 14:40:00,57.91,57.91,57.48,57.51,43421.0,51.7757,51.7757,51.3913,51.4181,43421.0
2016-01-13 14:45:00,57.52,57.55,57.38,57.44,96723.0,51.427,51.4539,51.3019,51.3555,96723.0
2016-01-13 14:50:00,57.46,57.77,57.43,57.73,122411.0,51.3734,51.6506,51.3466,51.6148,122411.0
2016-01-13 14:55:00,57.73,57.82,57.7,57.74,45521.0,51.6148,51.6953,51.588,51.6237,45521.0
2016-01-13 15:00:00,57.75,57.84,57.65,57.74,44445.0,51.6327,51.7131,51.5433,51.6237,44445.0
2016-01-13 15:05:00,57.74,57.87,57.7,57.74,37683.0,51.6237,51.74,51.588,51.6237,37683.0
2016-01-13 15:10:00,57.74,57.75,57.58,57.58,40245.0,51.6237,51.6327,51.4807,51.4807,40245.0
2016-01-13 15:15:00,57.56,58.03,57.55,57.98,107483.0,51.4628,51.883,51.4539,51.8383,107483.0
2016-01-13 15:20:00,57.97,58.0,57.8,57.92,44171.0,51.8294,51.8562,51.6774,51.7847,44171.0
2016-01-13 15:25:00,57.94,58.05,57.9,57.93,72168.0,51.8026,51.9009,51.7668,51.7936,72168.0
2016-01-13 15:30:00,57.92,58.01,57.85,57.96,69772.0,51.7847,51.8651,51.7221,51.8204,69772.0
2016-01-13 15:35:00,57.95,58.01,57.81,58.0,203008.0,51.8115,51.8651,51.6863,51.8562,203008.0
2016-01-13 15:40:00,58.01,58.15,57.96,58.03,145326.0,51.8651,51.9903,51.8204,51.883,145326.0
2016-01-13 15:45:00,58.02,58.05,57.77,57.79,84791.0,51.8741,51.9009,51.6506,51.6684,84791.0
2016-01-13 15:50:00,57.79,57.87,57.71,57.86,138866.0,51.6684,51.74,51.5969,51.731,138866.0
2016-01-13 15:55:00,57.85,57.94,57.75,57.78,227473.0,51.7221,51.8026,51.6327,51.6595,227473.0
2016-01-14 09:30:00,58.17,58.59,58.15,58.48,194687.0,52.0082,52.3837,51.9903,52.2854,194687.0
2016-01-14 09:35:00,58.47,58.56,58.07,58.27,68205.0,52.2764,52.3569,51.9188,52.0976,68205.0
2016-01-14 09:40:00,58.25,58.32,58.08,58.27,71517.0,52.0797,52.1423,51.9277,52.0976,71517.0
2016-01-14 09:45:00,58.27,58.28,58.11,58.19,129905.0,52.0976,52.1065,51.9545,52.0261,129905.0
2016-01-14 09:50:00,58.2,58.22,58.0,58.09,73199.0,52.035,52.0529,51.8562,51.9367,73199.0
2016-01-14 09:55:00,58.08,58.3,58.08,58.29,107171.0,51.9277,52.1244,51.9277,52.1155,107171.0
2016-01-14 10:00:00,58.31,58.33,58.15,58.31,85589.0,52.1334,52.1512,51.9903,52.1334,85589.0
2016-01-14 10:05:00,58.27,58.41,58.23,58.3,101344.0,52.0976,52.2228,52.0618,52.1244,101344.0
2016-01-14 10:10:00,58.29,58.59,58.24,58.57,113139.0,52.1155,52.3837,52.0708,52.3658,113139.0
2016-01-14 10:15:00,58.58,59.06,58.57,59.06,232355.0,52.3748,52.8039,52.3658,52.8039,232355.0
2016-01-14 10:20:00,59.07,59.63,59.07,59.58,132526.0,52.8129,53.3135,52.8129,53.2688,132526.0
2016-01-14 10:25:00,59.58,59.76,59.47,59.75,157220.0,53.2688,53.4298,53.1705,53.4208,157220.0
2016-01-14 10:30:00,59.75,60.07,59.69,59.98,169489.0,53.4208,53.7069,53.3672,53.6265,169489.0
2016-01-14 10:35:00,59.98,60.27,59.95,60.17,148475.0,53.6265,53.8857,53.5996,53.7963,148475.0
2016-01-14 10:40:00,60.17,60.56,60.17,60.49,103535.0,53.7963,54.145,53.7963,54.0824,103535.0
2016-01-14 10:45:00,60.5,60.57,60.38,60.54,132433.0,54.0914,54.154,53.9841,54.1271,132433.0
2016-01-14 10:50:00,60.54,60.57,60.33,60.34,98973.0,54.1271,54.154,53.9394,53.9483,98973.0
2016-01-14 10:55:00,60.34,60.4,59.98,60.0,132445.0,53.9483,54.002,53.6265,53.6443,132445.0
2016-01-14 11:00:00,59.98,60.05,59.63,59.68,158932.0,53.6265,53.689,53.3135,53.3582,158932.0
2016-01-14 11:05:00,59.68,59.88,59.67,59.8,122359.0,53.3582,53.5371,53.3493,53.4655,122359.0
2016-01-14 11:10:00,59.79,59.93,59.78,59.91,38711.0,53.4566,53.5818,53.4476,53.5639,38711.0
2016-01-14 11:15:00,59.89,59.96,59.58,59.59,95991.0,53.546,53.6086,53.2688,53.2778,95991.0
2016-01-14 11:20:00,59.59,59.65,59.45,59.47,88278.0,53.2778,53.3314,53.1526,53.1705,88278.0
2016-01-14 11:25:00,59.5,59.72,59.45,59.7,32702.0,53.1973,53.394,53.1526,53.3761,32702.0
2016-01-14 11:30:00,59.72,59.85,59.66,59.7,31936.0,53.394,53.5102,53.3404,53.3761,31936.0
2016-01-14 11:35:00,59.7,59.78,59.65,59.73,54866.0,53.3761,53.4476,53.3314,53.4029,54866.0
2016-01-14 11:40:00,59.73,60.03,59.71,60.0,34952.0,53.4029,53.6712,53.3851,53.6443,34952.0
2016-01-14 11:45:00,60.02,60.19,60.02,60.06,50389.0,53.6622,53.8142,53.6622,53.698,50389.0
2016-01-14 11:50:00,60.09,60.1,59.91,60.06,34570.0,53.7248,53.7337,53.5639,53.698,34570.0
2016-01-14 11:55:00,60.05,60.19,60.05,60.15,31032.0,53.689,53.8142,53.689,53.7785,31032.0
2016-01-14 12:00:00,60.16,60.22,60.04,60.06,43046.0,53.7874,53.841,53.6801,53.698,43046.0
2016-01-14 12:05:00,60.05,60.19,60.04,60.15,62192.0,53.689,53.8142,53.6801,53.7785,62192.0
2016-01-14 12:10:00,60.16,60.19,60.05,60.13,49917.0,53.7874,53.8142,53.689,53.7606,49917.0
2016-01-14 12:15:00,60.13,60.3,60.13,60.3,34958.0,53.7606,53.9126,53.7606,53.9126,34958.0
2016-01-14 12:20:00,60.31,60.33,60.09,60.27,44026.0,53.9215,53.9394,53.7248,53.8857,44026.0
2016-01-14 12:25:00,60.27,60.3,60.13,60.22,30073.0,53.8857,53.9126,53.7606,53.841,30073.0
2016-01-14 12:30:00,60.23,60.38,60.17,60.28,36376.0,53.85,53.9841,53.7963,53.8947,36376.0
2016-01-14 12:35:00,60.3,60.42,60.3,60.41,35261.0,53.9126,54.0199,53.9126,54.0109,35261.0
2016-01-14 12:40:00,60.42,60.54,60.42,60.53,123189.0,54.0199,54.1271,54.0199,54.1182,123189.0
2016-01-14 12:45:00,60.54,60.68,60.51,60.66,107774.0,54.1271,54.2523,54.1003,54.2344,107774.0
2016-01-14 12:50:00,60.65,60.79,60.62,60.78,92820.0,54.2255,54.3507,54.1987,54.3417,92820.0
2016-01-14 12:55:00,60.78,60.84,60.59,60.6,61857.0,54.3417,54.3954,54.1718,54.1808,61857.0
2016-01-14 13:00:00,60.6,60.78,60.6,60.72,62902.0,54.1808,54.3417,54.1808,54.2881,62902.0
2016-01-14 13:05:00,60.72,60.92,60.7,60.85,91278.0,54.2881,54.4669,54.2702,54.4043,91278.0
2016-01-14 13:10:00,60.86,60.92,60.8,60.87,63945.0,54.4132,54.4669,54.3596,54.4222,63945.0
2016-01-14 13:15:00,60.86,60.97,60.79,60.9,106106.0,54.4132,54.5116,54.3507,54.449,106106.0
2016-01-14 13:20:00,60.9,61.03,60.87,61.01,244544.0,54.449,54.5652,54.4222,54.5474,244544.0
2016-01-14 13:25:00,61.01,61.09,60.9,60.98,41551.0,54.5474,54.6189,54.449,54.5205,41551.0
2016-01-14 13:30:00,60.99,61.0,60.75,60.78,52006.0,54.5295,54.5384,54.3149,54.3417,52006.0
2016-01-14 13:35:00,60.79,60.85,60.65,60.69,42452.0,54.3507,54.4043,54.2255,54.2613,42452.0
2016-01-14 13:40:00,60.7,60.72,60.65,60.65,37854.0,54.2702,54.2881,54.2255,54.2255,37854.0
2016-01-14 13:45:00,60.66,60.69,60.56,60.6,48283.0,54.2344,54.2613,54.145,54.1808,48283.0
2016-01-14 13:50:00,60.59,60.69,60.52,60.68,49795.0,54.1718,54.2613,54.1093,54.2523,49795.0
2016-01-14 13:55:00,60.67,60.71,60.64,60.64,51294.0,54.2434,54.2791,54.2165,54.2165,51294.0
2016-01-14 14:00:00,60.64,60.68,60.42,60.5,62708.0,54.2165,54.2523,54.0199,54.0914,62708.0
2016-01-14 14:05:00,60.49,60.52,60.38,60.41,51848.0,54.0824,54.1093,53.9841,54.0109,51848.0
2016-01-14 14:10:00,60.41,60.51,60.34,60.49,51596.0,54.0109,54.1003,53.9483,54.0824,51596.0
2016-01-14 14:15:00,60.48,60.52,60.32,60.33,69488.0,54.0735,54.1093,53.9304,53.9394,69488.0
2016-01-14 14:20:00,60.32,60.4,60.25,60.39,52525.0,53.9304,54.002,53.8679,53.993,52525.0
2016-01-14 14:25:00,60.36,60.5,60.32,60.49,52083.0,53.9662,54.0914,53.9304,54.0824,52083.0
2016-01-14 14:30:00,60.48,60.51,60.4,60.5,57971.0,54.0735,54.1003,54.002,54.0914,57971.0
2016-01-14 14:35:00,60.51,60.51,60.34,60.37,50429.0,54.1003,54.1003,53.9483,53.9751,50429.0
2016-01-14 14:40:00,60.37,60.49,60.37,60.44,44298.0,53.9751,54.0824,53.9751,54.0377,44298.0
2016-01-14 14:45:00,60.43,60.53,60.43,60.47,58151.0,54.0288,54.1182,54.0288,54.0646,58151.0
2016-01-14 14:50:00,60.48,60.62,60.48,60.62,49866.0,54.0735,54.1987,54.0735,54.1987,49866.0
2016-01-14 14:55:00,60.62,60.75,60.6,60.69,70655.0,54.1987,54.3149,54.1808,54.2613,70655.0
2016-01-14 15:00:00,60.7,60.7,60.62,60.66,57804.0,54.2702,54.2702,54.1987,54.2344,57804.0
2016-01-14 15:05:00,60.67,60.68,60.61,60.63,105439.0,54.2434,54.2523,54.1897,54.2076,105439.0
2016-01-14 15:10:00,60.64,60.66,60.55,60.59,57270.0,54.2165,54.2344,54.1361,54.1718,57270.0
2016-01-14 15:15:00,60.59,60.66,60.57,60.58,71475.0,54.1718,54.2344,54.154,54.1629,71475.0
2016-01-14 15:20:00,60.59,60.66,60.55,60.62,75801.0,54.1718,54.2344,54.1361,54.1987,75801.0
2016-01-14 15:25:00,60.61,60.67,60.54,60.55,86982.0,54.1897,54.2434,54.1271,54.1361,86982.0
2016-01-14 15:30:00,60.56,60.58,60.29,60.34,108664.0,54.145,54.1629,53.9036,53.9483,108664.0
2016-01-14 15:35:00,60.34,60.43,60.17,60.2,138302.0,53.9483,54.0288,53.7963,53.8232,138302.0
2016-01-14 15:40:00,60.2,60.27,60.12,60.17,136829.0,53.8232,53.8857,53.7516,53.7963,136829.0
2016-01-14 15:45:00,60.17,60.33,60.15,60.19,143186.0,53.7963,53.9394,53.7785,53.8142,143186.0
2016-01-14 15:50:00,60.2,60.32,60.13,60.18,156885.0,53.8232,53.9304,53.7606,53.8053,156885.0
2016-01-14 15:55:00,60.18,60.28,60.15,60.21,281817.0,53.8053,53.8947,53.7785,53.8321,281817.0
2016-01-15 09:30:00,58.29,58.49,57.8,58.36,447083.0,52.1155,52.2943,51.6774,52.1781,447083.0
2016-01-15 09:35:00,58.35,58.89,58.35,58.78,118394.0,52.1691,52.6519,52.1691,52.5536,118394.0
2016-01-15 09:40:00,58.78,59.05,58.44,59.05,88209.0,52.5536,52.795,52.2496,52.795,88209.0
2016-01-15 09:45:00,59.02,59.02,58.79,58.85,57369.0,52.7681,52.7681,52.5625,52.6162,57369.0
2016-01-15 09:50:00,58.84,58.84,58.62,58.78,61357.0,52.6072,52.6072,52.4105,52.5536,61357.0
2016-01-15 09:55:00,58.76,58.82,58.52,58.58,77524.0,52.5357,52.5893,52.3211,52.3748,77524.0
2016-01-15 10:00:00,58.58,58.79,58.55,58.63,141810.0,52.3748,52.5625,52.3479,52.4195,141810.0
2016-01-15 10:05:00,58.63,58.86,58.54,58.79,45910.0,52.4195,52.6251,52.339,52.5625,45910.0
2016-01-15 10:10:00,58.8,59.06,58.76,58.84,65180.0,52.5715,52.8039,52.5357,52.6072,65180.0
2016-01-15 10:15:00,58.83,58.97,58.78,58.95,76107.0,52.5983,52.7234,52.5536,52.7056,76107.0
2016-01-15 10:20:00,58.94,59.22,58.89,59.16,64216.0,52.6966,52.947,52.6519,52.8933,64216.0
2016-01-15 10:25:00,59.16,59.23,59.03,59.05,43579.0,52.8933,52.9559,52.7771,52.795,43579.0
2016-01-15 10:30:00,59.03,59.33,59.0,59.11,80238.0,52.7771,53.0453,52.7503,52.8486,80238.0
2016-01-15 10:35:00,59.09,59.29,59.09,59.24,35176.0,52.8307,53.0095,52.8307,52.9648,35176.0
2016-01-15 10:40:00,59.25,59.31,59.1,59.12,39152.0,52.9738,53.0274,52.8397,52.8576,39152.0
2016-01-15 10:45:00,59.08,59.15,59.03,59.13,30666.0,52.8218,52.8844,52.7771,52.8665,30666.0
2016-01-15 10:50:00,59.14,59.14,58.72,58.73,23353.0,52.8754,52.8754,52.4999,52.5089,23353.0
2016-01-15 10:55:00,58.73,58.76,58.6,58.65,46802.0,52.5089,52.5357,52.3926,52.4373,46802.0
2016-01-15 11:00:00,58.65,58.75,58.59,58.71,52308.0,52.4373,52.5267,52.3837,52.491,52308.0
2016-01-15 11:05:00,58.71,58.86,58.68,58.8,90177.0,52.491,52.6251,52.4642,52.5715,90177.0
2016-01-15 11:10:00,58.81,58.92,58.69,58.9,63239.0,52.5804,52.6787,52.4731,52.6609,63239.0
2016-01-15 11:15:00,58.9,58.99,58.76,58.81,36090.0,52.6609,52.7413,52.5357,52.5804,36090.0
2016-01-15 11:20:00,58.81,58.86,58.72,58.77,51242.0,52.5804,52.6251,52.4999,52.5446,51242.0
2016-01-15 11:25:00,58.79,58.96,58.76,58.89,47272.0,52.5625,52.7145,52.5357,52.6519,47272.0
2016-01-15 11:30:00,58.88,58.93,58.73,58.75,40200.0,52.643,52.6877,52.5089,52.5267,40200.0
2016-01-15 11:35:00,58.74,58.74,58.57,58.57,27269.0,52.5178,52.5178,52.3658,52.3658,27269.0
2016-01-15 11:40:00,58.55,58.62,58.5,58.56,41643.0,52.3479,52.4105,52.3032,52.3569,41643.0
2016-01-15 11:45:00,58.55,58.7,58.51,58.56,27733.0,52.3479,52.482,52.3122,52.3569,27733.0
2016-01-15 11:50:00,58.56,58.59,58.48,58.48,32447.0,52.3569,52.3837,52.2854,52.2854,32447.0
2016-01-15 11:55:00,58.49,58.68,58.44,58.54,69656.0,52.2943,52.4642,52.2496,52.339,69656.0
2016-01-15 12:00:00,58.53,58.53,58.37,58.4,36420.0,52.3301,52.3301,52.187,52.2138,36420.0
2016-01-15 12:05:00,58.39,58.55,58.31,58.55,43313.0,52.2049,52.3479,52.1334,52.3479,43313.0
2016-01-15 12:10:00,58.55,58.62,58.52,58.57,26425.0,52.3479,52.4105,52.3211,52.3658,26425.0
2016-01-15 12:15:00,58.57,58.57,58.37,58.37,32332.0,52.3658,52.3658,52.187,52.187,32332.0
2016-01-15 12:20:00,58.34,58.41,58.28,58.34,30435.0,52.1602,52.2228,52.1065,52.1602,30435.0
2016-01-15 12:25:00,58.34,58.34,58.18,58.18,39351.0,52.1602,52.1602,52.0171,52.0171,39351.0
2016-01-15 12:30:00,58.16,58.16,57.98,58.11,87257.0,51.9992,51.9992,51.8383,51.9545,87257.0
2016-01-15 12:35:00,58.12,58.18,57.99,58.02,46956.0,51.9635,52.0171,51.8473,51.8741,46956.0
2016-01-15 12:40:00,58.02,58.13,58.0,58.11,46114.0,51.8741,51.9724,51.8562,51.9545,46114.0
2016-01-15 12:45:00,58.12,58.35,58.11,58.22,47458.0,51.9635,52.1691,51.9545,52.0529,47458.0
2016-01-15 12:50:00,58.22,58.28,58.1,58.2,34883.0,52.0529,52.1065,51.9456,52.035,34883.0
2016-01-15 12:55:00,58.21,58.33,58.2,58.3,28217.0,52.044,52.1512,52.035,52.1244,28217.0
2016-01-15 13:00:00,58.3,58.35,58.21,58.3,20545.0,52.1244,52.1691,52.044,52.1244,20545.0
2016-01-15 13:05:00,58.31,58.31,58.15,58.15,22731.0,52.1334,52.1334,51.9903,51.9903,22731.0
2016-01-15 13:10:00,58.18,58.47,58.18,58.42,39622.0,52.0171,52.2764,52.0171,52.2317,39622.0
2016-01-15 13:15:00,58.41,58.45,58.33,58.42,34109.0,52.2228,52.2585,52.1512,52.2317,34109.0
2016-01-15 13:20:00,58.43,58.46,58.35,58.38,30379.0,52.2406,52.2675,52.1691,52.1959,30379.0
2016-01-15 13:25:00,58.4,58.5,58.22,58.27,50570.0,52.2138,52.3032,52.0529,52.0976,50570.0
2016-01-15 13:30:00,58.26,58.26,58.12,58.24,21211.0,52.0887,52.0887,51.9635,52.0708,21211.0
2016-01-15 13:35:00,58.24,58.27,58.06,58.1,26001.0,52.0708,52.0976,51.9098,51.9456,26001.0
2016-01-15 13:40:00,58.08,58.37,58.06,58.31,34401.0,51.9277,52.187,51.9098,52.1334,34401.0
2016-01-15 13:45:00,58.3,58.5,58.29,58.32,24440.0,52.1244,52.3032,52.1155,52.1423,24440.0
2016-01-15 13:50:00,58.3,58.47,58.22,58.41,19479.0,52.1244,52.2764,52.0529,52.2228,19479.0
2016-01-15 13:55:00,58.4,58.41,58.2,58.32,34094.0,52.2138,52.2228,52.035,52.1423,34094.0
2016-01-15 14:00:00,58.32,58.35,58.14,58.15,51897.0,52.1423,52.1691,51.9814,51.9903,51897.0
2016-01-15 14:05:00,58.17,58.29,58.08,58.29,25267.0,52.0082,52.1155,51.9277,52.1155,25267.0
2016-01-15 14:10:00,58.31,58.48,58.31,58.43,34033.0,52.1334,52.2854,52.1334,52.2406,34033.0
2016-01-15 14:15:00,58.45,58.45,58.3,58.38,16556.0,52.2585,52.2585,52.1244,52.1959,16556.0
2016-01-15 14:20:00,58.39,58.39,58.18,58.23,25745.0,52.2049,52.2049,52.0171,52.0618,25745.0
2016-01-15 14:25:00,58.24,58.34,58.18,58.19,30232.0,52.0708,52.1602,52.0171,52.0261,30232.0
2016-01-15 14:30:00,58.18,58.33,58.13,58.24,48955.0,52.0171,52.1512,51.9724,52.0708,48955.0
2016-01-15 14:35:00,58.25,58.47,58.23,58.41,41083.0,52.0797,52.2764,52.0618,52.2228,41083.0
2016-01-15 14:40:00,58.43,58.61,58.43,58.55,27504.0,52.2406,52.4016,52.2406,52.3479,27504.0
2016-01-15 14:45:00,58.54,58.63,58.51,58.59,23840.0,52.339,52.4195,52.3122,52.3837,23840.0
2016-01-15 14:50:00,58.59,58.77,58.53,58.77,27288.0,52.3837,52.5446,52.3301,52.5446,27288.0
2016-01-15 14:55:00,58.76,58.87,58.73,58.85,32105.0,52.5357,52.634,52.5089,52.6162,32105.0
2016-01-15 15:00:00,58.86,58.91,58.69,58.9,68805.0,52.6251,52.6698,52.4731,52.6609,68805.0
2016-01-15 15:05:00,58.9,58.99,58.81,58.83,46531.0,52.6609,52.7413,52.5804,52.5983,46531.0
2016-01-15 15:10:00,58.82,58.86,58.66,58.75,36004.0,52.5893,52.6251,52.4463,52.5267,36004.0
2016-01-15 15:15:00,58.77,58.8,58.51,58.55,72611.0,52.5446,52.5715,52.3122,52.3479,72611.0
2016-01-15 15:20:00,58.57,58.8,58.56,58.8,69349.0,52.3658,52.5715,52.3569,52.5715,69349.0
2016-01-15 15:25:00,58.8,58.86,58.77,58.85,48922.0,52.5715,52.6251,52.5446,52.6162,48922.0
2016-01-15 15:30:00,58.85,58.92,58.69,58.83,73023.0,52.6162,52.6787,52.4731,52.5983,73023.0
2016-01-15 15:35:00,58.83,58.89,58.74,58.74,77654.0,52.5983,52.6519,52.5178,52.5178,77654.0
2016-01-15 15:40:00,58.75,58.81,58.64,58.78,130138.0,52.5267,52.5804,52.4284,52.5536,130138.0
2016-01-15 15:45:00,58.8,58.9,58.73,58.76,140827.0,52.5715,52.6609,52.5089,52.5357,140827.0
2016-01-15 15:50:00,58.76,58.79,58.67,58.72,175362.0,52.5357,52.5625,52.4552,52.4999,175362.0
2016-01-15 15:55:00,58.72,58.76,58.64,58.71,266379.0,52.4999,52.5357,52.4284,52.491,266379.0
2016-01-19 09:30:00,59.61,59.62,58.96,59.0,221336.0,53.2957,53.3046,52.7145,52.7503,221336.0
2016-01-19 09:35:00,59.0,59.12,58.71,59.05,189183.0,52.7503,52.8576,52.491,52.795,189183.0
2016-01-19 09:40:00,59.05,59.06,58.74,58.81,95542.0,52.795,52.8039,52.5178,52.5804,95542.0
2016-01-19 09:45:00,58.81,58.91,58.59,58.62,74685.0,52.5804,52.6698,52.3837,52.4105,74685.0
2016-01-19 09:50:00,58.62,58.63,58.4,58.56,86382.0,52.4105,52.4195,52.2138,52.3569,86382.0
2016-01-19 09:55:00,58.56,58.56,58.4,58.4,93629.0,52.3569,52.3569,52.2138,52.2138,93629.0
2016-01-19 10:00:00,58.4,58.56,58.31,58.43,95250.0,52.2138,52.3569,52.1334,52.2406,95250.0
2016-01-19 10:05:00,58.43,58.61,58.33,58.35,79729.0,52.2406,52.4016,52.1512,52.1691,79729.0
2016-01-19 10:10:00,58.35,58.51,58.32,58.43,82241.0,52.1691,52.3122,52.1423,52.2406,82241.0
2016-01-19 10:15:00,58.43,58.52,58.4,58.45,79095.0,52.2406,52.3211,52.2138,52.2585,79095.0
2016-01-19 10:20:00,58.45,58.71,58.45,58.68,87125.0,52.2585,52.491,52.2585,52.4642,87125.0
2016-01-19 10:25:00,58.69,58.85,58.68,58.82,95819.0,52.4731,52.6162,52.4642,52.5893,95819.0
2016-01-19 10:30:00,58.82,58.96,58.82,58.87,82479.0,52.5893,52.7145,52.5893,52.634,82479.0
2016-01-19 10:35:00,58.87,58.97,58.81,58.87,106311.0,52.634,52.7234,52.5804,52.634,106311.0
2016-01-19 10:40:00,58.86,58.91,58.81,58.81,90998.0,52.6251,52.6698,52.5804,52.5804,90998.0
2016-01-19 10:45:00,58.81,58.94,58.76,58.91,80279.0,52.5804,52.6966,52.5357,52.6698,80279.0
2016-01-19 10:50:00,58.92,58.94,58.67,58.69,87536.0,52.6787,52.6966,52.4552,52.4731,87536.0
2016-01-19 10:55:00,58.69,58.69,58.53,58.54,93907.0,52.4731,52.4731,52.3301,52.339,93907.0
2016-01-19 11:00:00,58.54,58.69,58.5,58.66,90846.0,52.339,52.4731,52.3032,52.4463,90846.0
2016-01-19 11:05:00,58.65,58.7,58.57,58.67,59445.0,52.4373,52.482,52.3658,52.4552,59445.0
2016-01-19 11:10:00,58.67,58.67,58.52,58.52,63675.0,52.4552,52.4552,52.3211,52.3211,63675.0
2016-01-19 11:15:00,58.52,58.65,58.45,58.45,54958.0,52.3211,52.4373,52.2585,52.2585,54958.0
2016-01-19 11:20:00,58.47,58.55,58.37,58.44,76201.0,52.2764,52.3479,52.187,52.2496,76201.0
2016-01-19 11:25:00,58.46,58.74,58.45,58.74,65848.0,52.2675,52.5178,52.2585,52.5178,65848.0
2016-01-19 11:30:00,58.74,58.85,58.73,58.73,58555.0,52.5178,52.6162,52.5089,52.5089,58555.0
2016-01-19 11:35:00,58.73,59.06,58.72,59.01,102228.0,52.5089,52.8039,52.4999,52.7592,102228.0
2016-01-19 11:40:00,59.01,59.11,58.98,59.1,64732.0,52.7592,52.8486,52.7324,52.8397,64732.0
2016-01-19 11:45:00,59.11,59.18,59.01,59.01,106683.0,52.8486,52.9112,52.7592,52.7592,106683.0
2016-01-19 11:50:00,59.01,59.11,58.99,59.0,70300.0,52.7592,52.8486,52.7413,52.7503,70300.0
2016-01-19 11:55:00,58.99,59.15,58.99,59.03,76755.0,52.7413,52.8844,52.7413,52.7771,76755.0
2016-01-19 12:00:00,59.02,59.04,58.91,58.93,46620.0,52.7681,52.786,52.6698,52.6877,46620.0
2016-01-19 12:05:00,58.93,59.01,58.87,58.91,54291.0,52.6877,52.7592,52.634,52.6698,54291.0
2016-01-19 12:10:00,58.85,59.06,58.85,59.06,89170.0,52.6162,52.8039,52.6162,52.8039,89170.0
2016-01-19 12:15:00,59.06,59.18,58.97,59.0,140890.0,52.8039,52.9112,52.7234,52.7503,140890.0
2016-01-19 12:20:00,58.99,59.05,58.89,58.94,46089.0,52.7413,52.795,52.6519,52.6966,46089.0
2016-01-19 12:25:00,58.93,59.17,58.91,59.15,64248.0,52.6877,52.9023,52.6698,52.8844,64248.0
2016-01-19 12:30:00,59.14,59.21,59.12,59.2,29501.0,52.8754,52.938,52.8576,52.9291,29501.0
2016-01-19 12:35:00,59.19,59.32,59.13,59.14,44278.0,52.9201,53.0364,52.8665,52.8754,44278.0
2016-01-19 12:40:00,59.14,59.18,58.99,59.0,23686.0,52.8754,52.9112,52.7413,52.7503,23686.0
2016-01-19 12:45:00,59.01,59.05,58.88,58.9,21089.0,52.7592,52.795,52.643,52.6609,21089.0
2016-01-19 12:50:00,58.91,59.12,58.89,59.12,42715.0,52.6698,52.8576,52.6519,52.8576,42715.0
2016-01-19 12:55:00,59.12,59.2,59.08,59.19,23622.0,52.8576,52.9291,52.8218,52.9201,23622.0
2016-01-19 13:00:00,59.18,59.21,59.13,59.15,23384.0,52.9112,52.938,52.8665,52.8844,23384.0
2016-01-19 13:05:00,59.16,59.24,59.07,59.23,36876.0,52.8933,52.9648,52.8129,52.9559,36876.0
2016-01-19 13:10:00,59.24,59.27,59.13,59.16,28151.0,52.9648,52.9917,52.8665,52.8933,28151.0
2016-01-19 13:15:00,59.16,59.26,59.1,59.21,46269.0,52.8933,52.9827,52.8397,52.938,46269.0
2016-01-19 13:20:00,59.22,59.42,59.22,59.4,70084.0,52.947,53.1258,52.947,53.1079,70084.0
2016-01-19 13:25:00,59.4,59.42,59.31,59.35,53189.0,53.1079,53.1258,53.0274,53.0632,53189.0
2016-01-19 13:30:00,59.34,59.37,59.24,59.31,50913.0,53.0543,53.0811,52.9648,53.0274,50913.0
2016-01-19 13:35:00,59.31,59.37,59.19,59.37,39030.0,53.0274,53.0811,52.9201,53.0811,39030.0
2016-01-19 13:40:00,59.36,59.36,59.19,59.19,48433.0,53.0721,53.0721,52.9201,52.9201,48433.0
2016-01-19 13:45:00,59.19,59.45,59.19,59.43,54499.0,52.9201,53.1526,52.9201,53.1347,54499.0
2016-01-19 13:50:00,59.42,59.42,59.19,59.23,71463.0,53.1258,53.1258,52.9201,52.9559,71463.0
2016-01-19 13:55:00,59.23,59.38,59.23,59.38,74226.0,52.9559,53.09,52.9559,53.09,74226.0
2016-01-19 14:00:00,59.36,59.42,59.32,59.38,50935.0,53.0721,53.1258,53.0364,53.09,50935.0
2016-01-19 14:05:00,59.38,59.4,59.09,59.09,95402.0,53.09,53.1079,52.8307,52.8307,95402.0
2016-01-19 14:10:00,59.1,59.12,59.02,59.02,50544.0,52.8397,52.8576,52.7681,52.7681,50544.0
2016-01-19 14:15:00,59.01,59.1,58.94,59.08,48661.0,52.7592,52.8397,52.6966,52.8218,48661.0
2016-01-19 14:20:00,59.08,59.14,58.99,59.13,105478.0,52.8218,52.8754,52.7413,52.8665,105478.0
2016-01-19 14:25:00,59.13,59.31,59.11,59.29,58752.0,52.8665,53.0274,52.8486,53.0095,58752.0
2016-01-19 14:30:00,59.3,59.41,59.23,59.39,71487.0,53.0185,53.1168,52.9559,53.099,71487.0
2016-01-19 14:35:00,59.41,59.46,59.36,59.42,93206.0,53.1168,53.1615,53.0721,53.1258,93206.0
2016-01-19 14:40:00,59.42,59.46,59.14,59.15,148330.0,53.1258,53.1615,52.8754,52.8844,148330.0
2016-01-19 14:45:00,59.14,59.23,59.08,59.2,76787.0,52.8754,52.9559,52.8218,52.9291,76787.0
2016-01-19 14:50:00,59.19,59.25,59.14,59.25,80503.0,52.9201,52.9738,52.8754,52.9738,80503.0
2016-01-19 14:55:00,59.25,59.29,59.18,59.22,59972.0,52.9738,53.0095,52.9112,52.947,59972.0
2016-01-19 15:00:00,59.22,59.53,59.18,59.53,52188.0,52.947,53.2241,52.9112,53.2241,52188.0
2016-01-19 15:05:00,59.53,59.64,59.52,59.64,73241.0,53.2241,53.3225,53.2152,53.3225,73241.0
2016-01-19 15:10:00,59.63,59.67,59.51,59.55,152895.0,53.3135,53.3493,53.2062,53.242,152895.0
2016-01-19 15:15:00,59.56,59.68,59.49,59.6,109035.0,53.2509,53.3582,53.1884,53.2867,109035.0
2016-01-19 15:20:00,59.61,59.82,59.55,59.76,82852.0,53.2957,53.4834,53.242,53.4298,82852.0
2016-01-19 15:25:00,59.75,60.11,59.73,60.07,153726.0,53.4208,53.7427,53.4029,53.7069,153726.0
2016-01-19 15:30:00,60.07,60.17,59.97,59.97,136237.0,53.7069,53.7963,53.6175,53.6175,136237.0
2016-01-19 15:35:00,59.98,60.01,59.76,59.8,101342.0,53.6265,53.6533,53.4298,53.4655,101342.0
2016-01-19 15:40:00,59.8,60.13,59.72,60.11,182570.0,53.4655,53.7606,53.394,53.7427,182570.0
2016-01-19 15:45:00,60.11,60.24,59.99,60.21,172867.0,53.7427,53.8589,53.6354,53.8321,172867.0
2016-01-19 15:50:00,60.2,60.22,60.08,60.22,341088.0,53.8232,53.841,53.7159,53.841,341088.0
2016-01-19 15:55:00,60.22,60.23,59.94,59.96,458653.0,53.841,53.85,53.5907,53.6086,458653.0
2016-01-20 09:30:00,58.45,59.26,58.45,59.01,183781.0,52.2585,52.9827,52.2585,52.7592,183781.0
2016-01-20 09:35:00,59.02,59.05,58.7,58.76,58493.0,52.7681,52.795,52.482,52.5357,58493.0
2016-01-20 09:40:00,58.77,58.77,58.49,58.63,93262.0,52.5446,52.5446,52.2943,52.4195,93262.0
2016-01-20 09:45:00,58.65,58.82,58.63,58.64,74297.0,52.4373,52.5893,52.4195,52.4284,74297.0
2016-01-20 09:50:00,58.63,58.77,58.61,58.66,58982.0,52.4195,52.5446,52.4016,52.4463,58982.0
2016-01-20 09:55:00,58.66,58.68,58.55,58.61,82458.0,52.4463,52.4642,52.3479,52.4016,82458.0
2016-01-20 10:00:00,58.61,58.67,58.5,58.6,93977.0,52.4016,52.4552,52.3032,52.3926,93977.0
2016-01-20 10:05:00,58.61,58.76,58.6,58.74,77530.0,52.4016,52.5357,52.3926,52.5178,77530.0
2016-01-20 10:10:00,58.74,58.8,58.63,58.8,78023.0,52.5178,52.5715,52.4195,52.5715,78023.0
2016-01-20 10:15:00,58.8,58.93,58.71,58.76,78930.0,52.5715,52.6877,52.491,52.5357,78930.0
2016-01-20 10:20:00,58.75,58.9,58.71,58.86,55523.0,52.5267,52.6609,52.491,52.6251,55523.0
2016-01-20 10:25:00,58.87,58.97,58.8,58.85,81135.0,52.634,52.7234,52.5715,52.6162,81135.0
2016-01-20 10:30:00,58.85,58.85,58.58,58.68,107122.0,52.6162,52.6162,52.3748,52.4642,107122.0
2016-01-20 10:35:00,58.68,58.69,58.45,58.49,63434.0,52.4642,52.4731,52.2585,52.2943,63434.0
2016-01-20 10:40:00,58.48,58.7,58.4,58.66,109019.0,52.2854,52.482,52.2138,52.4463,109019.0
2016-01-20 10:45:00,58.66,58.71,58.61,58.68,52589.0,52.4463,52.491,52.4016,52.4642,52589.0
2016-01-20 10:50:00,58.68,58.74,58.55,58.57,77562.0,52.4642,52.5178,52.3479,52.3658,77562.0
2016-01-20 10:55:00,58.57,58.62,58.45,58.45,55859.0,52.3658,52.4105,52.2585,52.2585,55859.0
2016-01-20 11:00:00,58.46,58.57,58.39,58.44,60388.0,52.2675,52.3658,52.2049,52.2496,60388.0
2016-01-20 11:05:00,58.45,58.53,58.42,58.44,45186.0,52.2585,52.3301,52.2317,52.2496,45186.0
2016-01-20 11:10:00,58.42,58.65,58.4,58.52,28282.0,52.2317,52.4373,52.2138,52.3211,28282.0
2016-01-20 11:15:00,58.53,58.65,58.43,58.64,45054.0,52.3301,52.4373,52.2406,52.4284,45054.0
2016-01-20 11:20:00,58.63,58.77,58.57,58.73,104143.0,52.4195,52.5446,52.3658,52.5089,104143.0
2016-01-20 11:25:00,58.73,58.86,58.7,58.83,67692.0,52.5089,52.6251,52.482,52.5983,67692.0
2016-01-20 11:30:00,58.82,59.06,58.8,59.04,47582.0,52.5893,52.8039,52.5715,52.786,47582.0
2016-01-20 11:35:00,59.03,59.2,58.91,58.95,53902.0,52.7771,52.9291,52.6698,52.7056,53902.0
2016-01-20 11:40:00,58.95,58.97,58.78,58.78,23074.0,52.7056,52.7234,52.5536,52.5536,23074.0
2016-01-20 11:45:00,58.78,58.84,58.69,58.69,30695.0,52.5536,52.6072,52.4731,52.4731,30695.0
2016-01-20 11:50:00,58.7,58.7,58.52,58.52,32541.0,52.482,52.482,52.3211,52.3211,32541.0
2016-01-20 11:55:00,58.51,58.71,58.47,58.65,51028.0,52.3122,52.491,52.2764,52.4373,51028.0
2016-01-20 12:00:00,58.64,58.79,58.64,58.68,37366.0,52.4284,52.5625,52.4284,52.4642,37366.0
2016-01-20 12:05:00,58.69,58.7,58.52,58.58,64664.0,52.4731,52.482,52.3211,52.3748,64664.0
2016-01-20 12:10:00,58.57,58.64,58.5,58.64,37539.0,52.3658,52.4284,52.3032,52.4284,37539.0
2016-01-20 12:15:00,58.63,58.66,58.53,58.57,56739.0,52.4195,52.4463,52.3301,52.3658,56739.0
2016-01-20 12:20:00,58.58,58.61,58.3,58.38,70928.0,52.3748,52.4016,52.1244,52.1959,70928.0
2016-01-20 12:25:00,58.37,58.39,58.22,58.29,39006.0,52.187,52.2049,52.0529,52.1155,39006.0
2016-01-20 12:30:00,58.29,58.46,58.29,58.39,43876.0,52.1155,52.2675,52.1155,52.2049,43876.0
2016-01-20 12:35:00,58.41,58.45,58.18,58.23,50277.0,52.2228,52.2585,52.0171,52.0618,50277.0
2016-01-20 12:40:00,58.23,58.31,58.11,58.14,34584.0,52.0618,52.1334,51.9545,51.9814,34584.0
2016-01-20 12:45:00,58.13,58.26,58.06,58.22,66647.0,51.9724,52.0887,51.9098,52.0529,66647.0
2016-01-20 12:50:00,58.25,58.46,58.21,58.43,52770.0,52.0797,52.2675,52.044,52.2406,52770.0
2016-01-20 12:55:00,58.42,58.79,58.42,58.75,49334.0,52.2317,52.5625,52.2317,52.5267,49334.0
2016-01-20 13:00:00,58.76,58.82,58.66,58.72,38805.0,52.5357,52.5893,52.4463,52.4999,38805.0
2016-01-20 13:05:00,58.73,58.73,58.52,58.55,34917.0,52.5089,52.5089,52.3211,52.3479,34917.0
2016-01-20 13:10:00,58.57,58.59,58.4,58.4,32214.0,52.3658,52.3837,52.2138,52.2138,32214.0
2016-01-20 13:15:00,58.41,58.44,58.12,58.13,37886.0,52.2228,52.2496,51.9635,51.9724,37886.0
2016-01-20 13:20:00,58.13,58.37,58.03,58.32,54103.0,51.9724,52.187,51.883,52.1423,54103.0
2016-01-20 13:25:00,58.33,58.35,58.19,58.2,32639.0,52.1512,52.1691,52.0261,52.035,32639.0
2016-01-20 13:30:00,58.19,58.42,58.15,58.35,38389.0,52.0261,52.2317,51.9903,52.1691,38389.0
2016-01-20 13:35:00,58.35,58.48,58.21,58.48,47177.0,52.1691,52.2854,52.044,52.2854,47177.0
2016-01-20 13:40:00,58.49,58.62,58.43,58.62,48235.0,52.2943,52.4105,52.2406,52.4105,48235.0
2016-01-20 13:45:00,58.62,58.83,58.59,58.78,61509.0,52.4105,52.5983,52.3837,52.5536,61509.0
2016-01-20 13:50:00,58.76,58.94,58.7,58.85,67155.0,52.5357,52.6966,52.482,52.6162,67155.0
2016-01-20 13:55:00,58.86,58.88,58.72,58.83,71880.0,52.6251,52.643,52.4999,52.5983,71880.0
2016-01-20 14:00:00,58.82,58.87,58.63,58.66,56790.0,52.5893,52.634,52.4195,52.4463,56790.0
2016-01-20 14:05:00,58.67,58.89,58.67,58.82,67900.0,52.4552,52.6519,52.4552,52.5893,67900.0
2016-01-20 14:10:00,58.82,59.0,58.81,58.86,46195.0,52.5893,52.7503,52.5804,52.6251,46195.0
2016-01-20 14:15:00,58.86,58.97,58.73,58.86,58314.0,52.6251,52.7234,52.5089,52.6251,58314.0
2016-01-20 14:20:00,58.86,58.93,58.71,58.74,39958.0,52.6251,52.6877,52.491,52.5178,39958.0
2016-01-20 14:25:00,58.74,58.8,58.59,58.6,36118.0,52.5178,52.5715,52.3837,52.3926,36118.0
2016-01-20 14:30:00,58.6,58.68,58.48,58.58,49678.0,52.3926,52.4642,52.2854,52.3748,49678.0
2016-01-20 14:35:00,58.59,58.7,58.44,58.7,41454.0,52.3837,52.482,52.2496,52.482,41454.0
2016-01-20 14:40:00,58.69,58.75,58.58,58.63,31342.0,52.4731,52.5267,52.3748,52.4195,31342.0
2016-01-20 14:45:00,58.62,58.74,58.54,58.7,53327.0,52.4105,52.5178,52.339,52.482,53327.0
2016-01-20 14:50:00,58.71,58.95,58.71,58.93,44123.0,52.491,52.7056,52.491,52.6877,44123.0
2016-01-20 14:55:00,58.94,58.99,58.75,58.75,43567.0,52.6966,52.7413,52.5267,52.5267,43567.0
2016-01-20 15:00:00,58.75,58.99,58.66,58.98,47320.0,52.5267,52.7413,52.4463,52.7324,47320.0
2016-01-20 15:05:00,58.98,59.14,58.98,59.1,64677.0,52.7324,52.8754,52.7324,52.8397,64677.0
2016-01-20 15:10:00,59.11,59.19,59.04,59.14,53794.0,52.8486,52.9201,52.786,52.8754,53794.0
2016-01-20 15:15:00,59.14,59.62,59.14,59.48,89237.0,52.8754,53.3046,52.8754,53.1794,89237.0
2016-01-20 15:20:00,59.49,59.72,59.45,59.67,66167.0,53.1884,53.394,53.1526,53.3493,66167.0
2016-01-20 15:25:00,59.66,59.95,59.6,59.86,143181.0,53.3404,53.5996,53.2867,53.5192,143181.0
2016-01-20 15:30:00,59.87,59.93,59.6,59.6,91926.0,53.5281,53.5818,53.2867,53.2867,91926.0
2016-01-20 15:35:00,59.6,59.83,59.58,59.83,119939.0,53.2867,53.4923,53.2688,53.4923,119939.0
2016-01-20 15:40:00,59.83,59.83,59.51,59.61,127365.0,53.4923,53.4923,53.2062,53.2957,127365.0
2016-01-20 15:45:00,59.6,59.6,59.25,59.44,120131.0,53.2867,53.2867,52.9738,53.1437,120131.0
2016-01-20 15:50:00,59.44,59.48,59.32,59.45,185866.0,53.1437,53.1794,53.0364,53.1526,185866.0
2016-01-20 15:55:00,59.45,59.45,59.21,59.26,422265.0,53.1526,53.1526,52.938,52.9827,422265.0
2016-01-21 09:30:00,59.46,59.81,59.03,59.38,96289.0,53.1615,53.4745,52.7771,53.09,96289.0
2016-01-21 09:35:00,59.43,59.77,59.11,59.11,68193.0,53.1347,53.4387,52.8486,52.8486,68193.0
2016-01-21 09:40:00,59.13,59.23,58.87,58.94,17821.0,52.8665,52.9559,52.634,52.6966,17821.0
2016-01-21 09:45:00,58.88,58.96,58.78,58.86,24705.0,52.643,52.7145,52.5536,52.6251,24705.0
2016-01-21 09:50:00,58.86,58.96,58.77,58.82,31283.0,52.6251,52.7145,52.5446,52.5893,31283.0
2016-01-21 09:55:00,58.81,58.9,58.63,58.66,61955.0,52.5804,52.6609,52.4195,52.4463,61955.0
2016-01-21 10:00:00,58.67,59.12,58.67,59.09,50755.0,52.4552,52.8576,52.4552,52.8307,50755.0
2016-01-21 10:05:00,59.1,59.32,59.02,59.31,46296.0,52.8397,53.0364,52.7681,53.0274,46296.0
2016-01-21 10:10:00,59.32,59.57,59.32,59.48,40383.0,53.0364,53.2599,53.0364,53.1794,40383.0
2016-01-21 10:15:00,59.49,59.58,59.46,59.51,42393.0,53.1884,53.2688,53.1615,53.2062,42393.0
2016-01-21 10:20:00,59.52,59.57,59.29,59.29,53000.0,53.2152,53.2599,53.0095,53.0095,53000.0
2016-01-21 10:25:00,59.29,59.56,59.29,59.47,54246.0,53.0095,53.2509,53.0095,53.1705,54246.0
2016-01-21 10:30:00,59.47,59.57,59.27,59.57,43591.0,53.1705,53.2599,52.9917,53.2599,43591.0
2016-01-21 10:35:00,59.58,59.65,59.47,59.5,32777.0,53.2688,53.3314,53.1705,53.1973,32777.0
2016-01-21 10:40:00,59.52,59.58,59.45,59.51,32184.0,53.2152,53.2688,53.1526,53.2062,32184.0
2016-01-21 10:45:00,59.5,59.72,59.46,59.58,43177.0,53.1973,53.394,53.1615,53.2688,43177.0
2016-01-21 10:50:00,59.58,59.65,59.51,59.57,32846.0,53.2688,53.3314,53.2062,53.2599,32846.0
2016-01-21 10:55:00,59.55,59.61,59.33,59.33,34275.0,53.242,53.2957,53.0453,53.0453,34275.0
2016-01-21 11:00:00,59.34,59.7,59.32,59.7,49274.0,53.0543,53.3761,53.0364,53.3761,49274.0
2016-01-21 11:05:00,59.7,59.75,59.55,59.67,25068.0,53.3761,53.4208,53.242,53.3493,25068.0
2016-01-21 11:10:00,59.67,59.77,59.62,59.68,52621.0,53.3493,53.4387,53.3046,53.3582,52621.0
2016-01-21 11:15:00,59.68,59.73,59.57,59.64,57642.0,53.3582,53.4029,53.2599,53.3225,57642.0
2016-01-21 11:20:00,59.67,59.67,59.51,59.57,75102.0,53.3493,53.3493,53.2062,53.2599,75102.0
2016-01-21 11:25:00,59.57,59.68,59.49,59.61,47023.0,53.2599,53.3582,53.1884,53.2957,47023.0
2016-01-21 11:30:00,59.62,59.74,59.53,59.61,32420.0,53.3046,53.4119,53.2241,53.2957,32420.0
2016-01-21 11:35:00,59.6,59.8,59.58,59.76,20187.0,53.2867,53.4655,53.2688,53.4298,20187.0
2016-01-21 11:40:00,59.75,59.75,59.62,59.7,32058.0,53.4208,53.4208,53.3046,53.3761,32058.0
2016-01-21 11:45:00,59.69,59.78,59.68,59.73,69553.0,53.3672,53.4476,53.3582,53.4029,69553.0
2016-01-21 11:50:00,59.73,59.77,59.66,59.73,83808.0,53.4029,53.4387,53.3404,53.4029,83808.0
2016-01-21 11:55:00,59.74,59.94,59.74,59.89,30063.0,53.4119,53.5907,53.4119,53.546,30063.0
2016-01-21 12:00:00,59.89,60.11,59.88,60.05,79851.0,53.546,53.7427,53.5371,53.689,79851.0
2016-01-21 12:05:00,60.05,60.14,60.03,60.08,26980.0,53.689,53.7695,53.6712,53.7159,26980.0
2016-01-21 12:10:00,60.08,60.12,59.91,59.96,60403.0,53.7159,53.7516,53.5639,53.6086,60403.0
2016-01-21 12:15:00,59.97,60.06,59.95,60.0,50912.0,53.6175,53.698,53.5996,53.6443,50912.0
2016-01-21 12:20:00,60.0,60.01,59.92,59.99,52933.0,53.6443,53.6533,53.5728,53.6354,52933.0
2016-01-21 12:25:00,59.99,60.08,59.97,60.03,39606.0,53.6354,53.7159,53.6175,53.6712,39606.0
2016-01-21 12:30:00,60.05,60.11,60.0,60.09,64752.0,53.689,53.7427,53.6443,53.7248,64752.0
2016-01-21 12:35:00,60.09,60.16,60.06,60.07,32486.0,53.7248,53.7874,53.698,53.7069,32486.0
2016-01-21 12:40:00,60.07,60.09,59.88,59.88,27713.0,53.7069,53.7248,53.5371,53.5371,27713.0
2016-01-21 12:45:00,59.88,59.91,59.83,59.86,22464.0,53.5371,53.5639,53.4923,53.5192,22464.0
2016-01-21 12:50:00,59.85,59.91,59.76,59.81,22539.0,53.5102,53.5639,53.4298,53.4745,22539.0
2016-01-21 12:55:00,59.81,59.87,59.77,59.85,32215.0,53.4745,53.5281,53.4387,53.5102,32215.0
2016-01-21 13:00:00,59.86,59.95,59.86,59.94,34743.0,53.5192,53.5996,53.5192,53.5907,34743.0
2016-01-21 13:05:00,59.94,60.0,59.92,60.0,25512.0,53.5907,53.6443,53.5728,53.6443,25512.0
2016-01-21 13:10:00,59.99,60.03,59.85,59.88,45435.0,53.6354,53.6712,53.5102,53.5371,45435.0
2016-01-21 13:15:00,59.86,59.95,59.8,59.84,34139.0,53.5192,53.5996,53.4655,53.5013,34139.0
2016-01-21 13:20:00,59.83,59.84,59.64,59.71,46001.0,53.4923,53.5013,53.3225,53.3851,46001.0
2016-01-21 13:25:00,59.71,59.77,59.54,59.55,34333.0,53.3851,53.4387,53.2331,53.242,34333.0
2016-01-21 13:30:00,59.56,59.65,59.41,59.46,44244.0,53.2509,53.3314,53.1168,53.1615,44244.0
2016-01-21 13:35:00,59.45,59.68,59.45,59.66,39745.0,53.1526,53.3582,53.1526,53.3404,39745.0
2016-01-21 13:40:00,59.66,59.71,59.61,59.62,26963.0,53.3404,53.3851,53.2957,53.3046,26963.0
2016-01-21 13:45:00,59.62,59.75,59.61,59.7,37400.0,53.3046,53.4208,53.2957,53.3761,37400.0
2016-01-21 13:50:00,59.72,59.72,59.48,59.56,27251.0,53.394,53.394,53.1794,53.2509,27251.0
2016-01-21 13:55:00,59.56,59.68,59.51,59.53,36818.0,53.2509,53.3582,53.2062,53.2241,36818.0
2016-01-21 14:00:00,59.54,59.62,59.36,59.49,35197.0,53.2331,53.3046,53.0721,53.1884,35197.0
2016-01-21 14:05:00,59.5,59.5,59.3,59.32,30747.0,53.1973,53.1973,53.0185,53.0364,30747.0
2016-01-21 14:10:00,59.32,59.32,59.09,59.18,33321.0,53.0364,53.0364,52.8307,52.9112,33321.0
2016-01-21 14:15:00,59.2,59.24,59.11,59.13,35365.0,52.9291,52.9648,52.8486,52.8665,35365.0
2016-01-21 14:20:00,59.14,59.25,58.99,59.05,37531.0,52.8754,52.9738,52.7413,52.795,37531.0
2016-01-21 14:25:00,59.05,59.28,59.0,59.28,71008.0,52.795,53.0006,52.7503,53.0006,71008.0
2016-01-21 14:30:00,59.27,59.4,59.27,59.31,31887.0,52.9917,53.1079,52.9917,53.0274,31887.0
2016-01-21 14:35:00,59.32,59.51,59.31,59.39,29704.0,53.0364,53.2062,53.0274,53.099,29704.0
2016-01-21 14:40:00,59.38,59.47,59.32,59.38,40592.0,53.09,53.1705,53.0364,53.09,40592.0
2016-01-21 14:45:00,59.38,59.4,59.19,59.21,30867.0,53.09,53.1079,52.9201,52.938,30867.0
2016-01-21 14:50:00,59.22,59.38,59.19,59.35,36654.0,52.947,53.09,52.9201,53.0632,36654.0
2016-01-21 14:55:00,59.36,59.53,59.36,59.36,39703.0,53.0721,53.2241,53.0721,53.0721,39703.0
2016-01-21 15:00:00,59.38,59.39,59.27,59.33,37637.0,53.09,53.099,52.9917,53.0453,37637.0
2016-01-21 15:05:00,59.33,59.35,59.07,59.18,45532.0,53.0453,53.0632,52.8129,52.9112,45532.0
2016-01-21 15:10:00,59.19,59.36,59.11,59.31,42658.0,52.9201,53.0721,52.8486,53.0274,42658.0
2016-01-21 15:15:00,59.3,59.33,59.18,59.27,36399.0,53.0185,53.0453,52.9112,52.9917,36399.0
2016-01-21 15:20:00,59.26,59.31,59.16,59.29,48538.0,52.9827,53.0274,52.8933,53.0095,48538.0
2016-01-21 15:25:00,59.29,59.37,59.25,59.26,104798.0,53.0095,53.0811,52.9738,52.9827,104798.0
2016-01-21 15:30:00,59.25,59.49,59.25,59.47,57556.0,52.9738,53.1884,52.9738,53.1705,57556.0
2016-01-21 15:35:00,59.48,59.49,59.36,59.43,60689.0,53.1794,53.1884,53.0721,53.1347,60689.0
2016-01-21 15:40:00,59.43,59.5,59.31,59.43,114669.0,53.1347,53.1973,53.0274,53.1347,114669.0
2016-01-21 15:45:00,59.42,59.43,59.22,59.29,100859.0,53.1258,53.1347,52.947,53.0095,100859.0
2016-01-21 15:50:00,59.28,59.34,59.25,59.3,111809.0,53.0006,53.0543,52.9738,53.0185,111809.0
2016-01-21 15:55:00,59.28,59.29,59.04,59.06,188719.0,53.0006,53.0095,52.786,52.8039,188719.0
2016-01-22 09:30:00,59.63,60.09,59.56,60.07,175882.0,53.3135,53.7248,53.2509,53.7069,175882.0
2016-01-22 09:35:00,60.05,60.4,59.83,60.38,49739.0,53.689,54.002,53.4923,53.9841,49739.0
2016-01-22 09:40:00,60.34,60.41,60.24,60.28,32690.0,53.9483,54.0109,53.8589,53.8947,32690.0
2016-01-22 09:45:00,60.28,60.34,60.21,60.3,44769.0,53.8947,53.9483,53.8321,53.9126,44769.0
2016-01-22 09:50:00,60.3,60.45,60.26,60.38,69063.0,53.9126,54.0467,53.8768,53.9841,69063.0
2016-01-22 09:55:00,60.39,60.42,60.27,60.36,49282.0,53.993,54.0199,53.8857,53.9662,49282.0
2016-01-22 10:00:00,60.36,60.43,60.19,60.23,63078.0,53.9662,54.0288,53.8142,53.85,63078.0
2016-01-22 10:05:00,60.23,60.24,60.14,60.22,46335.0,53.85,53.8589,53.7695,53.841,46335.0
2016-01-22 10:10:00,60.21,60.3,60.05,60.1,102544.0,53.8321,53.9126,53.689,53.7337,102544.0
2016-01-22 10:15:00,60.1,60.1,59.9,60.07,129291.0,53.7337,53.7337,53.5549,53.7069,129291.0
2016-01-22 10:20:00,60.08,60.14,59.99,60.03,53164.0,53.7159,53.7695,53.6354,53.6712,53164.0
2016-01-22 10:25:00,60.03,60.18,60.02,60.13,58011.0,53.6712,53.8053,53.6622,53.7606,58011.0
2016-01-22 10:30:00,60.15,60.19,60.03,60.09,52698.0,53.7785,53.8142,53.6712,53.7248,52698.0
2016-01-22 10:35:00,60.07,60.1,59.98,60.0,79878.0,53.7069,53.7337,53.6265,53.6443,79878.0
2016-01-22 10:40:00,60.0,60.0,59.85,59.89,68838.0,53.6443,53.6443,53.5102,53.546,68838.0
2016-01-22 10:45:00,59.89,59.89,59.78,59.81,34661.0,53.546,53.546,53.4476,53.4745,34661.0
2016-01-22 10:50:00,59.82,59.91,59.76,59.76,42031.0,53.4834,53.5639,53.4298,53.4298,42031.0
2016-01-22 10:55:00,59.75,59.77,59.65,59.68,148506.0,53.4208,53.4387,53.3314,53.3582,148506.0
2016-01-22 11:00:00,59.69,59.93,59.69,59.88,37232.0,53.3672,53.5818,53.3672,53.5371,37232.0
2016-01-22 11:05:00,59.88,59.94,59.59,59.6,55061.0,53.5371,53.5907,53.2778,53.2867,55061.0
2016-01-22 11:10:00,59.6,59.6,59.48,59.52,122564.0,53.2867,53.2867,53.1794,53.2152,122564.0
2016-01-22 11:15:00,59.52,59.61,59.46,59.56,46579.0,53.2152,53.2957,53.1615,53.2509,46579.0
2016-01-22 11:20:00,59.57,59.78,59.56,59.7,32512.0,53.2599,53.4476,53.2509,53.3761,32512.0
2016-01-22 11:25:00,59.69,59.7,59.58,59.64,31002.0,53.3672,53.3761,53.2688,53.3225,31002.0
2016-01-22 11:30:00,59.65,59.67,59.47,59.49,55059.0,53.3314,53.3493,53.1705,53.1884,55059.0
2016-01-22 11:35:00,59.5,59.52,59.36,59.43,30015.0,53.1973,53.2152,53.0721,53.1347,30015.0
2016-01-22 11:40:00,59.44,59.55,59.38,59.49,29158.0,53.1437,53.242,53.09,53.1884,29158.0
2016-01-22 11:45:00,59.49,59.55,59.34,59.43,23089.0,53.1884,53.242,53.0543,53.1347,23089.0
2016-01-22 11:50:00,59.42,59.56,59.41,59.49,40982.0,53.1258,53.2509,53.1168,53.1884,40982.0
2016-01-22 11:55:00,59.49,59.56,59.43,59.51,27277.0,53.1884,53.2509,53.1347,53.2062,27277.0
2016-01-22 12:00:00,59.49,59.65,59.49,59.62,37181.0,53.1884,53.3314,53.1884,53.3046,37181.0
2016-01-22 12:05:00,59.62,59.81,59.62,59.79,24375.0,53.3046,53.4745,53.3046,53.4566,24375.0
2016-01-22 12:10:00,59.8,59.81,59.72,59.79,16874.0,53.4655,53.4745,53.394,53.4566,16874.0
2016-01-22 12:15:00,59.79,59.81,59.73,59.74,22524.0,53.4566,53.4745,53.4029,53.4119,22524.0
2016-01-22 12:20:00,59.75,59.8,59.72,59.8,28558.0,53.4208,53.4655,53.394,53.4655,28558.0
2016-01-22 12:25:00,59.82,59.9,59.8,59.89,34266.0,53.4834,53.5549,53.4655,53.546,34266.0
2016-01-22 12:30:00,59.9,59.9,59.77,59.78,28756.0,53.5549,53.5549,53.4387,53.4476,28756.0
2016-01-22 12:35:00,59.79,59.85,59.75,59.85,34660.0,53.4566,53.5102,53.4208,53.5102,34660.0
2016-01-22 12:40:00,59.85,59.85,59.79,59.84,25497.0,53.5102,53.5102,53.4566,53.5013,25497.0
2016-01-22 12:45:00,59.84,59.85,59.8,59.83,16310.0,53.5013,53.5102,53.4655,53.4923,16310.0
2016-01-22 12:50:00,59.83,59.85,59.82,59.83,20126.0,53.4923,53.5102,53.4834,53.4923,20126.0
2016-01-22 12:55:00,59.82,59.92,59.81,59.88,25966.0,53.4834,53.5728,53.4745,53.5371,25966.0
2016-01-22 13:00:00,59.88,59.88,59.82,59.85,33124.0,53.5371,53.5371,53.4834,53.5102,33124.0
2016-01-22 13:05:00,59.85,59.9,59.82,59.82,36928.0,53.5102,53.5549,53.4834,53.4834,36928.0
2016-01-22 13:10:00,59.83,59.9,59.8,59.84,37887.0,53.4923,53.5549,53.4655,53.5013,37887.0
2016-01-22 13:15:00,59.85,59.89,59.82,59.88,42687.0,53.5102,53.546,53.4834,53.5371,42687.0
2016-01-22 13:20:00,59.87,59.92,59.86,59.91,67341.0,53.5281,53.5728,53.5192,53.5639,67341.0
2016-01-22 13:25:00,59.91,60.03,59.9,60.01,61146.0,53.5639,53.6712,53.5549,53.6533,61146.0
2016-01-22 13:30:00,60.01,60.13,60.01,60.12,69075.0,53.6533,53.7606,53.6533,53.7516,69075.0
2016-01-22 13:35:00,60.12,60.16,60.09,60.11,47541.0,53.7516,53.7874,53.7248,53.7427,47541.0
2016-01-22 13:40:00,60.11,60.27,60.11,60.23,59704.0,53.7427,53.8857,53.7427,53.85,59704.0
2016-01-22 13:45:00,60.23,60.3,60.19,60.3,36330.0,53.85,53.9126,53.8142,53.9126,36330.0
2016-01-22 13:50:00,60.29,60.41,60.28,60.4,62511.0,53.9036,54.0109,53.8947,54.002,62511.0
2016-01-22 13:55:00,60.4,60.43,60.35,60.36,60096.0,54.002,54.0288,53.9573,53.9662,60096.0
2016-01-22 14:00:00,60.36,60.44,60.35,60.38,60193.0,53.9662,54.0377,53.9573,53.9841,60193.0
2016-01-22 14:05:00,60.39,60.4,60.37,60.4,38918.0,53.993,54.002,53.9751,54.002,38918.0
2016-01-22 14:10:00,60.39,60.52,60.38,60.5,58179.0,53.993,54.1093,53.9841,54.0914,58179.0
2016-01-22 14:15:00,60.5,60.63,60.48,60.53,65145.0,54.0914,54.2076,54.0735,54.1182,65145.0
2016-01-22 14:20:00,60.55,60.6,60.43,60.48,53724.0,54.1361,54.1808,54.0288,54.0735,53724.0
2016-01-22 14:25:00,60.48,60.53,60.39,60.48,52305.0,54.0735,54.1182,53.993,54.0735,52305.0
2016-01-22 14:30:00,60.48,60.49,60.37,60.38,65711.0,54.0735,54.0824,53.9751,53.9841,65711.0
2016-01-22 14:35:00,60.37,60.44,60.28,60.31,83166.0,53.9751,54.0377,53.8947,53.9215,83166.0
2016-01-22 14:40:00,60.3,60.31,60.2,60.25,30109.0,53.9126,53.9215,53.8232,53.8679,30109.0
2016-01-22 14:45:00,60.25,60.38,60.24,60.35,26726.0,53.8679,53.9841,53.8589,53.9573,26726.0
2016-01-22 14:50:00,60.36,60.45,60.31,60.45,37110.0,53.9662,54.0467,53.9215,54.0467,37110.0
2016-01-22 14:55:00,60.45,60.6,60.44,60.6,68531.0,54.0467,54.1808,54.0377,54.1808,68531.0
2016-01-22 15:00:00,60.59,60.63,60.53,60.6,44621.0,54.1718,54.2076,54.1182,54.1808,44621.0
2016-01-22 15:05:00,60.59,60.59,60.46,60.49,41338.0,54.1718,54.1718,54.0556,54.0824,41338.0
2016-01-22 15:10:00,60.48,60.49,60.4,60.41,66203.0,54.0735,54.0824,54.002,54.0109,66203.0
2016-01-22 15:15:00,60.41,60.42,60.33,60.35,55976.0,54.0109,54.0199,53.9394,53.9573,55976.0
2016-01-22 15:20:00,60.35,60.4,60.31,60.35,41222.0,53.9573,54.002,53.9215,53.9573,41222.0
2016-01-22 15:25:00,60.34,60.47,60.33,60.43,66959.0,53.9483,54.0646,53.9394,54.0288,66959.0
2016-01-22 15:30:00,60.42,60.42,60.29,60.33,112968.0,54.0199,54.0199,53.9036,53.9394,112968.0
2016-01-22 15:35:00,60.33,60.44,60.32,60.44,56198.0,53.9394,54.0377,53.9304,54.0377,56198.0
2016-01-22 15:40:00,60.45,60.49,60.39,60.49,86230.0,54.0467,54.0824,53.993,54.0824,86230.0
2016-01-22 15:45:00,60.49,60.54,60.47,60.53,84739.0,54.0824,54.1271,54.0646,54.1182,84739.0
2016-01-22 15:50:00,60.53,60.54,60.41,60.49,125797.0,54.1182,54.1271,54.0109,54.0824,125797.0
2016-01-22 15:55:00,60.5,60.51,60.42,60.5,221059.0,54.0914,54.1003,54.0199,54.0914,221059.0
2016-01-25 09:30:00,60.23,60.66,60.17,60.42,129227.0,53.85,54.2344,53.7963,54.0199,129227.0
2016-01-25 09:35:00,60.44,60.65,60.38,60.6,47457.0,54.0377,54.2255,53.9841,54.1808,47457.0
2016-01-25 09:40:00,60.61,60.61,60.38,60.51,51236.0,54.1897,54.1897,53.9841,54.1003,51236.0
2016-01-25 09:45:00,60.52,60.58,60.4,60.58,51395.0,54.1093,54.1629,54.002,54.1629,51395.0
2016-01-25 09:50:00,60.58,60.65,60.53,60.59,44907.0,54.1629,54.2255,54.1182,54.1718,44907.0
2016-01-25 09:55:00,60.59,60.66,60.47,60.57,49795.0,54.1718,54.2344,54.0646,54.154,49795.0
2016-01-25 10:00:00,60.56,60.72,60.52,60.69,87637.0,54.145,54.2881,54.1093,54.2613,87637.0
2016-01-25 10:05:00,60.69,60.87,60.69,60.79,75412.0,54.2613,54.4222,54.2613,54.3507,75412.0
2016-01-25 10:10:00,60.78,60.82,60.74,60.76,80151.0,54.3417,54.3775,54.306,54.3238,80151.0
2016-01-25 10:15:00,60.76,61.05,60.75,61.01,128338.0,54.3238,54.5831,54.3149,54.5474,128338.0
2016-01-25 10:20:00,61.0,61.16,60.92,61.15,61236.0,54.5384,54.6815,54.4669,54.6725,61236.0
2016-01-25 10:25:00,61.17,61.26,61.07,61.13,88175.0,54.6904,54.7709,54.601,54.6546,88175.0
2016-01-25 10:30:00,61.14,61.34,61.09,61.34,80434.0,54.6636,54.8424,54.6189,54.8424,80434.0
2016-01-25 10:35:00,61.33,61.34,61.21,61.29,105493.0,54.8335,54.8424,54.7262,54.7977,105493.0
2016-01-25 10:40:00,61.29,61.3,60.99,61.04,147282.0,54.7977,54.8066,54.5295,54.5742,147282.0
2016-01-25 10:45:00,61.04,61.08,60.96,61.02,57069.0,54.5742,54.6099,54.5026,54.5563,57069.0
2016-01-25 10:50:00,61.03,61.17,61.01,61.13,46134.0,54.5652,54.6904,54.5474,54.6546,46134.0
2016-01-25 10:55:00,61.13,61.31,61.11,61.21,46473.0,54.6546,54.8156,54.6368,54.7262,46473.0
2016-01-25 11:00:00,61.2,61.21,61.11,61.14,38479.0,54.7172,54.7262,54.6368,54.6636,38479.0
2016-01-25 11:05:00,61.15,61.17,61.04,61.05,99354.0,54.6725,54.6904,54.5742,54.5831,99354.0
2016-01-25 11:10:00,61.05,61.07,60.94,60.98,81128.0,54.5831,54.601,54.4848,54.5205,81128.0
2016-01-25 11:15:00,60.97,61.03,60.95,61.0,90427.0,54.5116,54.5652,54.4937,54.5384,90427.0
2016-01-25 11:20:00,60.99,61.07,60.98,61.05,98281.0,54.5295,54.601,54.5205,54.5831,98281.0
2016-01-25 11:25:00,61.06,61.12,61.05,61.09,87246.0,54.5921,54.6457,54.5831,54.6189,87246.0
2016-01-25 11:30:00,61.1,61.1,60.93,61.02,55661.0,54.6278,54.6278,54.4758,54.5563,55661.0
2016-01-25 11:35:00,61.01,61.08,60.99,61.06,50084.0,54.5474,54.6099,54.5295,54.5921,50084.0
2016-01-25 11:40:00,61.06,61.07,60.86,60.89,101061.0,54.5921,54.601,54.4132,54.4401,101061.0
2016-01-25 11:45:00,60.88,60.93,60.83,60.9,90349.0,54.4311,54.4758,54.3864,54.449,90349.0
2016-01-25 11:50:00,60.9,61.0,60.81,60.98,153113.0,54.449,54.5384,54.3685,54.5205,153113.0
2016-01-25 11:55:00,60.98,61.08,60.96,61.03,45001.0,54.5205,54.6099,54.5026,54.5652,45001.0
2016-01-25 12:00:00,61.03,61.09,61.0,61.0,44800.0,54.5652,54.6189,54.5384,54.5384,44800.0
2016-01-25 12:05:00,61.0,61.08,60.92,61.03,32550.0,54.5384,54.6099,54.4669,54.5652,32550.0
2016-01-25 12:10:00,61.03,61.05,60.94,60.94,40412.0,54.5652,54.5831,54.4848,54.4848,40412.0
2016-01-25 12:15:00,60.94,61.16,60.91,61.16,58733.0,54.4848,54.6815,54.4579,54.6815,58733.0
2016-01-25 12:20:00,61.17,61.3,61.16,61.22,70550.0,54.6904,54.8066,54.6815,54.7351,70550.0
2016-01-25 12:25:00,61.21,61.24,61.16,61.23,30709.0,54.7262,54.753,54.6815,54.744,30709.0
2016-01-25 12:30:00,61.22,61.24,61.14,61.2,43722.0,54.7351,54.753,54.6636,54.7172,43722.0
2016-01-25 12:35:00,61.19,61.24,61.13,61.24,56558.0,54.7083,54.753,54.6546,54.753,56558.0
2016-01-25 12:40:00,61.25,61.33,61.24,61.28,36430.0,54.7619,54.8335,54.753,54.7888,36430.0
2016-01-25 12:45:00,61.29,61.3,61.23,61.27,43704.0,54.7977,54.8066,54.744,54.7798,43704.0
2016-01-25 12:50:00,61.27,61.43,61.27,61.39,83422.0,54.7798,54.9229,54.7798,54.8871,83422.0
2016-01-25 12:55:00,61.39,61.52,61.37,61.49,54328.0,54.8871,55.0033,54.8692,54.9765,54328.0
2016-01-25 13:00:00,61.48,61.63,61.47,61.61,38159.0,54.9676,55.1017,54.9586,55.0838,38159.0
2016-01-25 13:05:00,61.62,61.68,61.58,61.65,55703.0,55.0927,55.1464,55.057,55.1196,55703.0
2016-01-25 13:10:00,61.66,61.72,61.53,61.72,51710.0,55.1285,55.1821,55.0123,55.1821,51710.0
2016-01-25 13:15:00,61.71,61.74,61.67,61.69,41899.0,55.1732,55.2,55.1374,55.1553,41899.0
2016-01-25 13:20:00,61.7,61.8,61.7,61.8,64375.0,55.1643,55.2537,55.1643,55.2537,64375.0
2016-01-25 13:25:00,61.8,61.81,61.68,61.68,49825.0,55.2537,55.2626,55.1464,55.1464,49825.0
2016-01-25 13:30:00,61.67,61.7,61.58,61.59,37400.0,55.1374,55.1643,55.057,55.0659,37400.0
2016-01-25 13:35:00,61.61,61.65,61.52,61.52,44205.0,55.0838,55.1196,55.0033,55.0033,44205.0
2016-01-25 13:40:00,61.53,61.59,61.52,61.57,43483.0,55.0123,55.0659,55.0033,55.048,43483.0
2016-01-25 13:45:00,61.57,61.6,61.44,61.45,55552.0,55.048,55.0749,54.9318,54.9407,55552.0
2016-01-25 13:50:00,61.45,61.6,61.42,61.58,124065.0,54.9407,55.0749,54.9139,55.057,124065.0
2016-01-25 13:55:00,61.56,61.57,61.47,61.53,52253.0,55.0391,55.048,54.9586,55.0123,52253.0
2016-01-25 14:00:00,61.53,61.55,61.45,61.52,77392.0,55.0123,55.0302,54.9407,55.0033,77392.0
2016-01-25 14:05:00,61.52,61.63,61.46,61.61,40739.0,55.0033,55.1017,54.9497,55.0838,40739.0
2016-01-25 14:10:00,61.6,61.67,61.54,61.56,44180.0,55.0749,55.1374,55.0212,55.0391,44180.0
2016-01-25 14:15:00,61.56,61.59,61.45,61.54,52977.0,55.0391,55.0659,54.9407,55.0212,52977.0
2016-01-25 14:20:00,61.54,61.54,61.47,61.51,45535.0,55.0212,55.0212,54.9586,54.9944,45535.0
2016-01-25 14:25:00,61.51,61.65,61.46,61.65,90170.0,54.9944,55.1196,54.9497,55.1196,90170.0
2016-01-25 14:30:00,61.66,61.66,61.48,61.55,42634.0,55.1285,55.1285,54.9676,55.0302,42634.0
2016-01-25 14:35:00,61.55,61.62,61.47,61.57,55808.0,55.0302,55.0927,54.9586,55.048,55808.0
2016-01-25 14:40:00,61.57,61.57,61.45,61.48,50425.0,55.048,55.048,54.9407,54.9676,50425.0
2016-01-25 14:45:00,61.47,61.51,61.4,61.41,55445.0,54.9586,54.9944,54.896,54.905,55445.0
2016-01-25 14:50:00,61.4,61.45,61.35,61.37,38134.0,54.896,54.9407,54.8513,54.8692,38134.0
2016-01-25 14:55:00,61.37,61.46,61.36,61.38,40662.0,54.8692,54.9497,54.8603,54.8782,40662.0
2016-01-25 15:00:00,61.37,61.5,61.37,61.43,66503.0,54.8692,54.9854,54.8692,54.9229,66503.0
2016-01-25 15:05:00,61.42,61.42,61.25,61.25,82120.0,54.9139,54.9139,54.7619,54.7619,82120.0
2016-01-25 15:10:00,61.25,61.26,61.11,61.11,54672.0,54.7619,54.7709,54.6368,54.6368,54672.0
2016-01-25 15:15:00,61.1,61.14,60.98,60.98,57309.0,54.6278,54.6636,54.5205,54.5205,57309.0
2016-01-25 15:20:00,60.98,60.98,60.87,60.95,192567.0,54.5205,54.5205,54.4222,54.4937,192567.0
2016-01-25 15:25:00,60.95,61.03,60.88,60.93,88912.0,54.4937,54.5652,54.4311,54.4758,88912.0
2016-01-25 15:30:00,60.93,61.05,60.92,60.99,280780.0,54.4758,54.5831,54.4669,54.5295,280780.0
2016-01-25 15:35:00,60.97,61.01,60.85,60.9,246244.0,54.5116,54.5474,54.4043,54.449,246244.0
2016-01-25 15:40:00,60.9,61.0,60.89,60.93,184708.0,54.449,54.5384,54.4401,54.4758,184708.0
2016-01-25 15:45:00,60.93,61.02,60.92,61.01,144336.0,54.4758,54.5563,54.4669,54.5474,144336.0
2016-01-25 15:50:00,61.01,61.01,60.9,60.98,191735.0,54.5474,54.5474,54.449,54.5205,191735.0
2016-01-25 15:55:00,60.97,60.99,60.87,60.92,368208.0,54.5116,54.5295,54.4222,54.4669,368208.0
2016-01-26 09:30:00,61.04,61.45,60.66,61.21,131619.0,54.5742,54.9407,54.2344,54.7262,131619.0
2016-01-26 09:35:00,61.21,61.21,60.92,61.0,53129.0,54.7262,54.7262,54.4669,54.5384,53129.0
2016-01-26 09:40:00,60.98,61.11,60.96,61.04,37003.0,54.5205,54.6368,54.5026,54.5742,37003.0
2016-01-26 09:45:00,61.06,61.06,60.71,60.71,41439.0,54.5921,54.5921,54.2791,54.2791,41439.0
2016-01-26 09:50:00,60.73,60.96,60.71,60.89,41895.0,54.297,54.5026,54.2791,54.4401,41895.0
2016-01-26 09:55:00,60.91,60.94,60.86,60.91,46392.0,54.4579,54.4848,54.4132,54.4579,46392.0
2016-01-26 10:00:00,60.92,61.04,60.86,61.01,78019.0,54.4669,54.5742,54.4132,54.5474,78019.0
2016-01-26 10:05:00,61.02,61.27,60.97,61.23,75678.0,54.5563,54.7798,54.5116,54.744,75678.0
2016-01-26 10:10:00,61.23,61.5,61.21,61.45,60905.0,54.744,54.9854,54.7262,54.9407,60905.0
2016-01-26 10:15:00,61.46,61.69,61.44,61.68,53863.0,54.9497,55.1553,54.9318,55.1464,53863.0
2016-01-26 10:20:00,61.68,61.71,61.61,61.69,37659.0,55.1464,55.1732,55.0838,55.1553,37659.0
2016-01-26 10:25:00,61.7,61.82,61.7,61.78,41961.0,55.1643,55.2716,55.1643,55.2358,41961.0
2016-01-26 10:30:00,61.78,61.98,61.78,61.92,60948.0,55.2358,55.4146,55.2358,55.361,60948.0
2016-01-26 10:35:00,61.91,62.05,61.91,61.96,48716.0,55.352,55.4772,55.352,55.3967,48716.0
2016-01-26 10:40:00,61.97,62.01,61.86,61.92,44671.0,55.4057,55.4414,55.3073,55.361,44671.0
2016-01-26 10:45:00,61.93,61.93,61.82,61.85,30921.0,55.3699,55.3699,55.2716,55.2984,30921.0
2016-01-26 10:50:00,61.86,61.88,61.79,61.84,36934.0,55.3073,55.3252,55.2447,55.2894,36934.0
2016-01-26 10:55:00,61.83,61.95,61.83,61.89,47600.0,55.2805,55.3878,55.2805,55.3341,47600.0
2016-01-26 11:00:00,61.88,62.0,61.86,61.99,49240.0,55.3252,55.4325,55.3073,55.4235,49240.0
2016-01-26 11:05:00,62.0,62.08,61.93,61.97,66944.0,55.4325,55.504,55.3699,55.4057,66944.0
2016-01-26 11:10:00,61.96,61.99,61.87,61.99,28843.0,55.3967,55.4235,55.3163,55.4235,28843.0
2016-01-26 11:15:00,61.98,62.02,61.88,62.0,46145.0,55.4146,55.4504,55.3252,55.4325,46145.0
2016-01-26 11:20:00,61.99,62.01,61.84,61.86,43967.0,55.4235,55.4414,55.2894,55.3073,43967.0
2016-01-26 11:25:00,61.86,61.88,61.75,61.84,35309.0,55.3073,55.3252,55.209,55.2894,35309.0
2016-01-26 11:30:00,61.84,61.84,61.73,61.76,33650.0,55.2894,55.2894,55.1911,55.2179,33650.0
2016-01-26 11:35:00,61.76,61.8,61.7,61.73,34550.0,55.2179,55.2537,55.1643,55.1911,34550.0
2016-01-26 11:40:00,61.73,61.81,61.71,61.78,24895.0,55.1911,55.2626,55.1732,55.2358,24895.0
2016-01-26 11:45:00,61.78,61.79,61.71,61.71,28859.0,55.2358,55.2447,55.1732,55.1732,28859.0
2016-01-26 11:50:00,61.71,61.92,61.7,61.92,29132.0,55.1732,55.361,55.1643,55.361,29132.0
2016-01-26 11:55:00,61.93,61.94,61.82,61.83,29433.0,55.3699,55.3788,55.2716,55.2805,29433.0
2016-01-26 12:00:00,61.83,61.87,61.79,61.84,23345.0,55.2805,55.3163,55.2447,55.2894,23345.0
2016-01-26 12:05:00,61.83,61.87,61.79,61.8,22192.0,55.2805,55.3163,55.2447,55.2537,22192.0
2016-01-26 12:10:00,61.8,62.07,61.8,62.06,38467.0,55.2537,55.4951,55.2537,55.4861,38467.0
2016-01-26 12:15:00,62.06,62.11,62.03,62.03,40680.0,55.4861,55.5308,55.4593,55.4593,40680.0
2016-01-26 12:20:00,62.04,62.06,61.94,62.03,26175.0,55.4682,55.4861,55.3788,55.4593,26175.0
2016-01-26 12:25:00,62.04,62.09,62.04,62.07,20544.0,55.4682,55.513,55.4682,55.4951,20544.0
2016-01-26 12:30:00,62.06,62.11,62.01,62.07,23428.0,55.4861,55.5308,55.4414,55.4951,23428.0
2016-01-26 12:35:00,62.07,62.1,61.99,61.99,24014.0,55.4951,55.5219,55.4235,55.4235,24014.0
2016-01-26 12:40:00,61.99,62.02,61.95,61.97,23523.0,55.4235,55.4504,55.3878,55.4057,23523.0
2016-01-26 12:45:00,61.97,61.99,61.88,61.89,34914.0,55.4057,55.4235,55.3252,55.3341,34914.0
2016-01-26 12:50:00,61.89,61.92,61.85,61.89,19143.0,55.3341,55.361,55.2984,55.3341,19143.0
2016-01-26 12:55:00,61.9,61.9,61.86,61.87,21961.0,55.3431,55.3431,55.3073,55.3163,21961.0
2016-01-26 13:00:00,61.87,61.96,61.87,61.91,24885.0,55.3163,55.3967,55.3163,55.352,24885.0
2016-01-26 13:05:00,61.91,61.91,61.76,61.76,29659.0,55.352,55.352,55.2179,55.2179,29659.0
2016-01-26 13:10:00,61.77,61.83,61.77,61.82,17233.0,55.2268,55.2805,55.2268,55.2716,17233.0
2016-01-26 13:15:00,61.82,61.95,61.81,61.94,24791.0,55.2716,55.3878,55.2626,55.3788,24791.0
2016-01-26 13:20:00,61.95,62.0,61.93,62.0,24513.0,55.3878,55.4325,55.3699,55.4325,24513.0
2016-01-26 13:25:00,62.0,62.07,61.97,62.01,21126.0,55.4325,55.4951,55.4057,55.4414,21126.0
2016-01-26 13:30:00,62.01,62.03,61.89,61.93,19998.0,55.4414,55.4593,55.3341,55.3699,19998.0
2016-01-26 13:35:00,61.93,61.94,61.87,61.88,19763.0,55.3699,55.3788,55.3163,55.3252,19763.0
2016-01-26 13:40:00,61.89,61.97,61.86,61.88,20950.0,55.3341,55.4057,55.3073,55.3252,20950.0
2016-01-26 13:45:00,61.88,61.95,61.86,61.94,28032.0,55.3252,55.3878,55.3073,55.3788,28032.0
2016-01-26 13:50:00,61.95,61.97,61.89,61.9,16840.0,55.3878,55.4057,55.3341,55.3431,16840.0
2016-01-26 13:55:00,61.9,61.93,61.87,61.88,24644.0,55.3431,55.3699,55.3163,55.3252,24644.0
2016-01-26 14:00:00,61.87,61.87,61.74,61.75,41428.0,55.3163,55.3163,55.2,55.209,41428.0
2016-01-26 14:05:00,61.75,61.85,61.75,61.84,60766.0,55.209,55.2984,55.209,55.2894,60766.0
2016-01-26 14:10:00,61.85,61.85,61.73,61.75,39915.0,55.2984,55.2984,55.1911,55.209,39915.0
2016-01-26 14:15:00,61.75,61.79,61.72,61.76,52822.0,55.209,55.2447,55.1821,55.2179,52822.0
2016-01-26 14:20:00,61.75,61.8,61.71,61.77,35167.0,55.209,55.2537,55.1732,55.2268,35167.0
2016-01-26 14:25:00,61.78,61.78,61.66,61.73,53959.0,55.2358,55.2358,55.1285,55.1911,53959.0
2016-01-26 14:30:00,61.73,61.79,61.67,61.68,126686.0,55.1911,55.2447,55.1374,55.1464,126686.0
2016-01-26 14:35:00,61.68,61.77,61.65,61.73,60726.0,55.1464,55.2268,55.1196,55.1911,60726.0
2016-01-26 14:40:00,61.73,61.79,61.7,61.77,93758.0,55.1911,55.2447,55.1643,55.2268,93758.0
2016-01-26 14:45:00,61.78,61.78,61.7,61.72,68164.0,55.2358,55.2358,55.1643,55.1821,68164.0
2016-01-26 14:50:00,61.73,61.86,61.73,61.85,69816.0,55.1911,55.3073,55.1911,55.2984,69816.0
2016-01-26 14:55:00,61.86,61.86,61.69,61.72,38227.0,55.3073,55.3073,55.1553,55.1821,38227.0
2016-01-26 15:00:00,61.71,61.77,61.7,61.71,68435.0,55.1732,55.2268,55.1643,55.1732,68435.0
2016-01-26 15:05:00,61.7,61.71,61.62,61.71,93293.0,55.1643,55.1732,55.0927,55.1732,93293.0
2016-01-26 15:10:00,61.71,61.78,61.67,61.76,171443.0,55.1732,55.2358,55.1374,55.2179,171443.0
2016-01-26 15:15:00,61.75,61.77,61.63,61.65,65947.0,55.209,55.2268,55.1017,55.1196,65947.0
2016-01-26 15:20:00,61.63,61.74,61.63,61.69,97173.0,55.1017,55.2,55.1017,55.1553,97173.0
2016-01-26 15:25:00,61.7,61.79,61.69,61.76,106186.0,55.1643,55.2447,55.1553,55.2179,106186.0
2016-01-26 15:30:00,61.75,61.8,61.7,61.77,101151.0,55.209,55.2537,55.1643,55.2268,101151.0
2016-01-26 15:35:00,61.77,62.03,61.71,61.98,184556.0,55.2268,55.4593,55.1732,55.4146,184556.0
2016-01-26 15:40:00,61.98,62.0,61.9,61.95,110203.0,55.4146,55.4325,55.3431,55.3878,110203.0
2016-01-26 15:45:00,61.95,61.96,61.86,61.88,106990.0,55.3878,55.3967,55.3073,55.3252,106990.0
2016-01-26 15:50:00,61.87,61.87,61.78,61.81,123993.0,55.3163,55.3163,55.2358,55.2626,123993.0
2016-01-26 15:55:00,61.81,61.94,61.78,61.94,410752.0,55.2626,55.3788,55.2358,55.3788,410752.0
2016-01-27 09:30:00,61.74,61.97,61.7,61.89,136203.0,55.2,55.4057,55.1643,55.3341,136203.0
2016-01-27 09:35:00,61.89,62.32,61.89,62.28,56267.0,55.3341,55.7186,55.3341,55.6828,56267.0
2016-01-27 09:40:00,62.3,62.52,62.26,62.47,69036.0,55.7007,55.8974,55.6649,55.8527,69036.0
2016-01-27 09:45:00,62.46,62.59,62.34,62.37,54630.0,55.8438,55.96,55.7365,55.7633,54630.0
2016-01-27 09:50:00,62.33,62.38,62.18,62.35,45055.0,55.7275,55.7722,55.5934,55.7454,45055.0
2016-01-27 09:55:00,62.35,62.42,62.33,62.36,37854.0,55.7454,55.808,55.7275,55.7544,37854.0
2016-01-27 10:00:00,62.36,62.4,62.11,62.11,36066.0,55.7544,55.7901,55.5308,55.5308,36066.0
2016-01-27 10:05:00,62.11,62.14,62.04,62.07,36050.0,55.5308,55.5577,55.4682,55.4951,36050.0
2016-01-27 10:10:00,62.07,62.1,61.85,61.85,37820.0,55.4951,55.5219,55.2984,55.2984,37820.0
2016-01-27 10:15:00,61.86,61.89,61.74,61.85,47739.0,55.3073,55.3341,55.2,55.2984,47739.0
2016-01-27 10:20:00,61.84,61.86,61.79,61.79,41006.0,55.2894,55.3073,55.2447,55.2447,41006.0
2016-01-27 10:25:00,61.79,61.83,61.64,61.65,31451.0,55.2447,55.2805,55.1106,55.1196,31451.0
2016-01-27 10:30:00,61.66,61.89,61.61,61.88,60867.0,55.1285,55.3341,55.0838,55.3252,60867.0
2016-01-27 10:35:00,61.9,62.03,61.89,62.03,26880.0,55.3431,55.4593,55.3341,55.4593,26880.0
2016-01-27 10:40:00,62.04,62.06,61.94,62.0,31286.0,55.4682,55.4861,55.3788,55.4325,31286.0
2016-01-27 10:45:00,62.01,62.06,61.84,61.85,39925.0,55.4414,55.4861,55.2894,55.2984,39925.0
2016-01-27 10:50:00,61.85,61.86,61.69,61.72,25075.0,55.2984,55.3073,55.1553,55.1821,25075.0
2016-01-27 10:55:00,61.73,61.78,61.69,61.78,35651.0,55.1911,55.2358,55.1553,55.2358,35651.0
2016-01-27 11:00:00,61.78,61.81,61.68,61.8,51656.0,55.2358,55.2626,55.1464,55.2537,51656.0
2016-01-27 11:05:00,61.8,61.86,61.79,61.84,12854.0,55.2537,55.3073,55.2447,55.2894,12854.0
2016-01-27 11:10:00,61.83,61.95,61.83,61.95,26051.0,55.2805,55.3878,55.2805,55.3878,26051.0
2016-01-27 11:15:00,61.95,62.1,61.86,62.1,22605.0,55.3878,55.5219,55.3073,55.5219,22605.0
2016-01-27 11:20:00,62.09,62.13,62.06,62.09,27980.0,55.513,55.5487,55.4861,55.513,27980.0
2016-01-27 11:25:00,62.08,62.09,61.99,62.06,39519.0,55.504,55.513,55.4235,55.4861,39519.0
2016-01-27 11:30:00,62.04,62.15,62.01,62.13,50634.0,55.4682,55.5666,55.4414,55.5487,50634.0
2016-01-27 11:35:00,62.13,62.26,62.13,62.24,65539.0,55.5487,55.6649,55.5487,55.6471,65539.0
2016-01-27 11:40:00,62.23,62.3,62.1,62.29,59074.0,55.6381,55.7007,55.5219,55.6918,59074.0
2016-01-27 11:45:00,62.29,62.42,62.29,62.4,26084.0,55.6918,55.808,55.6918,55.7901,26084.0
2016-01-27 11:50:00,62.4,62.41,62.25,62.25,43519.0,55.7901,55.7991,55.656,55.656,43519.0
2016-01-27 11:55:00,62.26,62.37,62.26,62.31,35714.0,55.6649,55.7633,55.6649,55.7096,35714.0
2016-01-27 12:00:00,62.3,62.43,62.28,62.32,35850.0,55.7007,55.8169,55.6828,55.7186,35850.0
2016-01-27 12:05:00,62.31,62.44,62.3,62.33,27773.0,55.7096,55.8259,55.7007,55.7275,27773.0
2016-01-27 12:10:00,62.32,62.52,62.32,62.51,18924.0,55.7186,55.8974,55.7186,55.8885,18924.0
2016-01-27 12:15:00,62.51,62.59,62.48,62.55,28485.0,55.8885,55.96,55.8616,55.9242,28485.0
2016-01-27 12:20:00,62.56,62.56,62.4,62.44,30311.0,55.9332,55.9332,55.7901,55.8259,30311.0
2016-01-27 12:25:00,62.44,62.53,62.37,62.37,16593.0,55.8259,55.9063,55.7633,55.7633,16593.0
2016-01-27 12:30:00,62.38,62.4,62.29,62.29,20513.0,55.7722,55.7901,55.6918,55.6918,20513.0
2016-01-27 12:35:00,62.3,62.37,62.27,62.32,26339.0,55.7007,55.7633,55.6739,55.7186,26339.0
2016-01-27 12:40:00,62.34,62.35,62.26,62.33,39024.0,55.7365,55.7454,55.6649,55.7275,39024.0
2016-01-27 12:45:00,62.33,62.45,62.29,62.4,36699.0,55.7275,55.8348,55.6918,55.7901,36699.0
2016-01-27 12:50:00,62.41,62.45,62.32,62.44,23068.0,55.7991,55.8348,55.7186,55.8259,23068.0
2016-01-27 12:55:00,62.44,62.48,62.32,62.32,32112.0,55.8259,55.8616,55.7186,55.7186,32112.0
2016-01-27 13:00:00,62.32,62.36,62.25,62.35,27209.0,55.7186,55.7544,55.656,55.7454,27209.0
2016-01-27 13:05:00,62.36,62.4,62.3,62.36,22010.0,55.7544,55.7901,55.7007,55.7544,22010.0
2016-01-27 13:10:00,62.35,62.41,62.33,62.39,23878.0,55.7454,55.7991,55.7275,55.7812,23878.0
2016-01-27 13:15:00,62.38,62.38,62.14,62.16,41228.0,55.7722,55.7722,55.5577,55.5755,41228.0
2016-01-27 13:20:00,62.17,62.2,62.1,62.18,15668.0,55.5845,55.6113,55.5219,55.5934,15668.0
2016-01-27 13:25:00,62.18,62.24,62.1,62.1,22034.0,55.5934,55.6471,55.5219,55.5219,22034.0
2016-01-27 13:30:00,62.09,62.18,62.09,62.11,32265.0,55.513,55.5934,55.513,55.5308,32265.0
2016-01-27 13:35:00,62.1,62.12,62.06,62.06,16606.0,55.5219,55.5398,55.4861,55.4861,16606.0
2016-01-27 13:40:00,62.07,62.08,61.97,62.02,16569.0,55.4951,55.504,55.4057,55.4504,16569.0
2016-01-27 13:45:00,62.02,62.08,61.94,61.98,33744.0,55.4504,55.504,55.3788,55.4146,33744.0
2016-01-27 13:50:00,61.99,62.09,61.97,61.99,21499.0,55.4235,55.513,55.4057,55.4235,21499.0
2016-01-27 13:55:00,61.99,62.15,61.97,62.15,20405.0,55.4235,55.5666,55.4057,55.5666,20405.0
2016-01-27 14:00:00,62.15,62.33,61.86,62.06,56404.0,55.5666,55.7275,55.3073,55.4861,56404.0
2016-01-27 14:05:00,62.08,62.1,61.65,61.65,44630.0,55.504,55.5219,55.1196,55.1196,44630.0
2016-01-27 14:10:00,61.62,61.79,61.56,61.7,146636.0,55.0927,55.2447,55.0391,55.1643,146636.0
2016-01-27 14:15:00,61.72,62.0,61.69,61.93,122519.0,55.1821,55.4325,55.1553,55.3699,122519.0
2016-01-27 14:20:00,61.92,62.11,61.9,61.95,42849.0,55.361,55.5308,55.3431,55.3878,42849.0
2016-01-27 14:25:00,61.96,62.01,61.84,61.87,76022.0,55.3967,55.4414,55.2894,55.3163,76022.0
2016-01-27 14:30:00,61.86,61.86,61.72,61.75,109438.0,55.3073,55.3073,55.1821,55.209,109438.0
2016-01-27 14:35:00,61.75,61.78,61.49,61.5,70018.0,55.209,55.2358,54.9765,54.9854,70018.0
2016-01-27 14:40:00,61.49,61.5,61.31,61.42,64103.0,54.9765,54.9854,54.8156,54.9139,64103.0
2016-01-27 14:45:00,61.43,61.51,61.32,61.44,49918.0,54.9229,54.9944,54.8245,54.9318,49918.0
2016-01-27 14:50:00,61.44,61.46,61.27,61.29,46599.0,54.9318,54.9497,54.7798,54.7977,46599.0
2016-01-27 14:55:00,61.29,61.33,61.08,61.17,64637.0,54.7977,54.8335,54.6099,54.6904,64637.0
2016-01-27 15:00:00,61.17,61.18,60.91,60.94,77892.0,54.6904,54.6993,54.4579,54.4848,77892.0
2016-01-27 15:05:00,60.95,60.95,60.8,60.94,80496.0,54.4937,54.4937,54.3596,54.4848,80496.0
2016-01-27 15:10:00,60.94,60.95,60.62,60.63,66943.0,54.4848,54.4937,54.1987,54.2076,66943.0
2016-01-27 15:15:00,60.64,60.75,60.63,60.67,50728.0,54.2165,54.3149,54.2076,54.2434,50728.0
2016-01-27 15:20:00,60.68,60.99,60.62,60.95,103256.0,54.2523,54.5295,54.1987,54.4937,103256.0
2016-01-27 15:25:00,60.94,61.02,60.82,60.86,55927.0,54.4848,54.5563,54.3775,54.4132,55927.0
2016-01-27 15:30:00,60.85,61.0,60.84,60.91,52901.0,54.4043,54.5384,54.3954,54.4579,52901.0
2016-01-27 15:35:00,60.9,61.07,60.83,60.84,69360.0,54.449,54.601,54.3864,54.3954,69360.0
2016-01-27 15:40:00,60.84,60.95,60.73,60.93,113985.0,54.3954,54.4937,54.297,54.4758,113985.0
2016-01-27 15:45:00,60.94,61.04,60.88,60.98,75566.0,54.4848,54.5742,54.4311,54.5205,75566.0
2016-01-27 15:50:00,60.97,61.01,60.9,60.96,135005.0,54.5116,54.5474,54.449,54.5026,135005.0
2016-01-27 15:55:00,60.96,61.08,60.92,61.03,240573.0,54.5026,54.6099,54.4669,54.5652,240573.0
2016-01-28 09:30:00,61.79,61.9,61.57,61.71,83034.0,55.2447,55.3431,55.048,55.1732,83034.0
2016-01-28 09:35:00,61.69,61.69,61.44,61.5,27456.0,55.1553,55.1553,54.9318,54.9854,27456.0
2016-01-28 09:40:00,61.46,61.75,61.3,61.74,40624.0,54.9497,55.209,54.8066,55.2,40624.0
2016-01-28 09:45:00,61.79,61.79,61.51,61.6,28983.0,55.2447,55.2447,54.9944,55.0749,28983.0
2016-01-28 09:50:00,61.63,61.82,61.54,61.59,53318.0,55.1017,55.2716,55.0212,55.0659,53318.0
2016-01-28 09:55:00,61.59,61.68,61.45,61.68,20818.0,55.0659,55.1464,54.9407,55.1464,20818.0
2016-01-28 10:00:00,61.72,61.74,61.53,61.55,49603.0,55.1821,55.2,55.0123,55.0302,49603.0
2016-01-28 10:05:00,61.53,61.64,61.41,61.48,27354.0,55.0123,55.1106,54.905,54.9676,27354.0
2016-01-28 10:10:00,61.48,61.55,61.38,61.46,33255.0,54.9676,55.0302,54.8782,54.9497,33255.0
2016-01-28 10:15:00,61.45,61.52,61.37,61.38,64157.0,54.9407,55.0033,54.8692,54.8782,64157.0
2016-01-28 10:20:00,61.38,61.51,61.33,61.5,60199.0,54.8782,54.9944,54.8335,54.9854,60199.0
2016-01-28 10:25:00,61.49,61.49,61.25,61.28,40112.0,54.9765,54.9765,54.7619,54.7888,40112.0
2016-01-28 10:30:00,61.29,61.39,61.14,61.25,43716.0,54.7977,54.8871,54.6636,54.7619,43716.0
2016-01-28 10:35:00,61.26,61.4,61.23,61.4,25612.0,54.7709,54.896,54.744,54.896,25612.0
2016-01-28 10:40:00,61.4,61.53,61.35,61.52,32829.0,54.896,55.0123,54.8513,55.0033,32829.0
2016-01-28 10:45:00,61.5,61.58,61.39,61.57,54759.0,54.9854,55.057,54.8871,55.048,54759.0
2016-01-28 10:50:00,61.56,61.63,61.48,61.49,43947.0,55.0391,55.1017,54.9676,54.9765,43947.0
2016-01-28 10:55:00,61.51,61.68,61.46,61.62,35820.0,54.9944,55.1464,54.9497,55.0927,35820.0
2016-01-28 11:00:00,61.63,61.75,61.6,61.69,20349.0,55.1017,55.209,55.0749,55.1553,20349.0
2016-01-28 11:05:00,61.69,61.99,61.69,61.97,46979.0,55.1553,55.4235,55.1553,55.4057,46979.0
2016-01-28 11:10:00,61.98,62.03,61.91,61.92,32121.0,55.4146,55.4593,55.352,55.361,32121.0
2016-01-28 11:15:00,61.95,62.13,61.93,62.11,72999.0,55.3878,55.5487,55.3699,55.5308,72999.0
2016-01-28 11:20:00,62.11,62.25,62.07,62.21,49534.0,55.5308,55.656,55.4951,55.6202,49534.0
2016-01-28 11:25:00,62.22,62.26,62.07,62.07,60360.0,55.6292,55.6649,55.4951,55.4951,60360.0
2016-01-28 11:30:00,62.06,62.07,61.84,61.85,65703.0,55.4861,55.4951,55.2894,55.2984,65703.0
2016-01-28 11:35:00,61.85,61.86,61.7,61.72,27868.0,55.2984,55.3073,55.1643,55.1821,27868.0
2016-01-28 11:40:00,61.72,61.77,61.58,61.68,99822.0,55.1821,55.2268,55.057,55.1464,99822.0
2016-01-28 11:45:00,61.68,61.7,61.57,61.65,60870.0,55.1464,55.1643,55.048,55.1196,60870.0
2016-01-28 11:50:00,61.65,61.68,61.6,61.64,59365.0,55.1196,55.1464,55.0749,55.1106,59365.0
2016-01-28 11:55:00,61.64,61.68,61.49,61.49,180394.0,55.1106,55.1464,54.9765,54.9765,180394.0
2016-01-28 12:00:00,61.48,61.7,61.47,61.7,56827.0,54.9676,55.1643,54.9586,55.1643,56827.0
2016-01-28 12:05:00,61.68,61.81,61.66,61.78,42463.0,55.1464,55.2626,55.1285,55.2358,42463.0
2016-01-28 12:10:00,61.77,61.94,61.74,61.82,73709.0,55.2268,55.3788,55.2,55.2716,73709.0
2016-01-28 12:15:00,61.83,61.85,61.67,61.68,25877.0,55.2805,55.2984,55.1374,55.1464,25877.0
2016-01-28 12:20:00,61.68,61.97,61.67,61.93,55421.0,55.1464,55.4057,55.1374,55.3699,55421.0
2016-01-28 12:25:00,61.93,61.96,61.86,61.93,53863.0,55.3699,55.3967,55.3073,55.3699,53863.0
2016-01-28 12:30:00,61.95,62.05,61.88,62.04,86376.0,55.3878,55.4772,55.3252,55.4682,86376.0
2016-01-28 12:35:00,62.04,62.19,62.04,62.06,60795.0,55.4682,55.6024,55.4682,55.4861,60795.0
2016-01-28 12:40:00,62.05,62.06,62.0,62.02,41266.0,55.4772,55.4861,55.4325,55.4504,41266.0
2016-01-28 12:45:00,62.01,62.07,61.96,61.99,27862.0,55.4414,55.4951,55.3967,55.4235,27862.0
2016-01-28 12:50:00,61.99,62.01,61.77,61.78,27148.0,55.4235,55.4414,55.2268,55.2358,27148.0
2016-01-28 12:55:00,61.76,61.84,61.69,61.71,28330.0,55.2179,55.2894,55.1553,55.1732,28330.0
2016-01-28 13:00:00,61.71,61.76,61.58,61.64,38060.0,55.1732,55.2179,55.057,55.1106,38060.0
2016-01-28 13:05:00,61.63,61.75,61.59,61.74,34928.0,55.1017,55.209,55.0659,55.2,34928.0
2016-01-28 13:10:00,61.74,61.81,61.71,61.79,23732.0,55.2,55.2626,55.1732,55.2447,23732.0
2016-01-28 13:15:00,61.79,61.79,61.47,61.48,30557.0,55.2447,55.2447,54.9586,54.9676,30557.0
2016-01-28 13:20:00,61.48,61.51,61.34,61.37,33134.0,54.9676,54.9944,54.8424,54.8692,33134.0
2016-01-28 13:25:00,61.37,61.57,61.36,61.56,14663.0,54.8692,55.048,54.8603,55.0391,14663.0
2016-01-28 13:30:00,61.55,61.67,61.52,61.62,24729.0,55.0302,55.1374,55.0033,55.0927,24729.0
2016-01-28 13:35:00,61.62,61.67,61.59,61.64,14364.0,55.0927,55.1374,55.0659,55.1106,14364.0
2016-01-28 13:40:00,61.63,61.74,61.57,61.62,18515.0,55.1017,55.2,55.048,55.0927,18515.0
2016-01-28 13:45:00,61.61,61.65,61.54,61.62,32577.0,55.0838,55.1196,55.0212,55.0927,32577.0
2016-01-28 13:50:00,61.62,61.62,61.52,61.58,16571.0,55.0927,55.0927,55.0033,55.057,16571.0
2016-01-28 13:55:00,61.58,61.65,61.4,61.4,39018.0,55.057,55.1196,54.896,54.896,39018.0
2016-01-28 14:00:00,61.38,61.63,61.38,61.62,23438.0,54.8782,55.1017,54.8782,55.0927,23438.0
2016-01-28 14:05:00,61.67,61.71,61.6,61.65,29841.0,55.1374,55.1732,55.0749,55.1196,29841.0
2016-01-28 14:10:00,61.65,61.66,61.53,61.56,32778.0,55.1196,55.1285,55.0123,55.0391,32778.0
2016-01-28 14:15:00,61.56,61.61,61.49,61.52,33210.0,55.0391,55.0838,54.9765,55.0033,33210.0
2016-01-28 14:20:00,61.53,61.62,61.5,61.59,24956.0,55.0123,55.0927,54.9854,55.0659,24956.0
2016-01-28 14:25:00,61.59,61.72,61.54,61.72,26493.0,55.0659,55.1821,55.0212,55.1821,26493.0
2016-01-28 14:30:00,61.71,61.77,61.66,61.66,22885.0,55.1732,55.2268,55.1285,55.1285,22885.0
2016-01-28 14:35:00,61.66,61.66,61.51,61.54,31214.0,55.1285,55.1285,54.9944,55.0212,31214.0
2016-01-28 14:40:00,61.54,61.57,61.36,61.4,31608.0,55.0212,55.048,54.8603,54.896,31608.0
2016-01-28 14:45:00,61.41,61.46,61.39,61.42,22326.0,54.905,54.9497,54.8871,54.9139,22326.0
2016-01-28 14:50:00,61.43,61.44,61.27,61.3,25380.0,54.9229,54.9318,54.7798,54.8066,25380.0
2016-01-28 14:55:00,61.31,61.36,61.29,61.35,16446.0,54.8156,54.8603,54.7977,54.8513,16446.0
2016-01-28 15:00:00,61.34,61.42,61.25,61.3,47011.0,54.8424,54.9139,54.7619,54.8066,47011.0
2016-01-28 15:05:00,61.29,61.37,61.19,61.27,63710.0,54.7977,54.8692,54.7083,54.7798,63710.0
2016-01-28 15:10:00,61.27,61.43,61.27,61.35,49009.0,54.7798,54.9229,54.7798,54.8513,49009.0
2016-01-28 15:15:00,61.36,61.43,61.34,61.39,44497.0,54.8603,54.9229,54.8424,54.8871,44497.0
2016-01-28 15:20:00,61.4,61.47,61.38,61.45,55866.0,54.896,54.9586,54.8782,54.9407,55866.0
2016-01-28 15:25:00,61.43,61.48,61.39,61.46,52455.0,54.9229,54.9676,54.8871,54.9497,52455.0
2016-01-28 15:30:00,61.45,61.52,61.43,61.46,73739.0,54.9407,55.0033,54.9229,54.9497,73739.0
2016-01-28 15:35:00,61.47,61.63,61.47,61.48,47043.0,54.9586,55.1017,54.9586,54.9676,47043.0
2016-01-28 15:40:00,61.48,61.52,61.28,61.28,62294.0,54.9676,55.0033,54.7888,54.7888,62294.0
2016-01-28 15:45:00,61.29,61.46,61.26,61.41,58289.0,54.7977,54.9497,54.7709,54.905,58289.0
2016-01-28 15:50:00,61.43,61.44,61.36,61.36,49497.0,54.9229,54.9318,54.8603,54.8603,49497.0
2016-01-28 15:55:00,61.36,61.44,61.33,61.34,174772.0,54.8603,54.9318,54.8335,54.8424,174772.0
2016-01-29 09:30:00,61.83,62.1,61.82,61.97,131987.0,55.2805,55.5219,55.2716,55.4057,131987.0
2016-01-29 09:35:00,61.97,62.41,61.97,62.33,51310.0,55.4057,55.7991,55.4057,55.7275,51310.0
2016-01-29 09:40:00,62.31,62.47,62.2,62.22,27248.0,55.7096,55.8527,55.6113,55.6292,27248.0
2016-01-29 09:45:00,62.26,62.52,62.22,62.51,31263.0,55.6649,55.8974,55.6292,55.8885,31263.0
2016-01-29 09:50:00,62.51,62.75,62.51,62.72,37498.0,55.8885,56.103,55.8885,56.0762,37498.0
2016-01-29 09:55:00,62.72,62.73,62.54,62.62,33110.0,56.0762,56.0852,55.9153,55.9868,33110.0
2016-01-29 10:00:00,62.61,62.72,62.48,62.7,31398.0,55.9779,56.0762,55.8616,56.0583,31398.0
2016-01-29 10:05:00,62.72,62.78,62.64,62.74,31186.0,56.0762,56.1299,56.0047,56.0941,31186.0
2016-01-29 10:10:00,62.72,62.86,62.64,62.66,42878.0,56.0762,56.2014,56.0047,56.0226,42878.0
2016-01-29 10:15:00,62.66,62.72,62.55,62.66,44510.0,56.0226,56.0762,55.9242,56.0226,44510.0
2016-01-29 10:20:00,62.65,62.74,62.65,62.67,28722.0,56.0136,56.0941,56.0136,56.0315,28722.0
2016-01-29 10:25:00,62.69,62.81,62.66,62.69,54617.0,56.0494,56.1567,56.0226,56.0494,54617.0
2016-01-29 10:30:00,62.69,62.84,62.69,62.8,47725.0,56.0494,56.1835,56.0494,56.1477,47725.0
2016-01-29 10:35:00,62.77,62.86,62.74,62.83,34874.0,56.1209,56.2014,56.0941,56.1746,34874.0
2016-01-29 10:40:00,62.84,62.95,62.84,62.95,35696.0,56.1835,56.2819,56.1835,56.2819,35696.0
2016-01-29 10:45:00,62.95,63.02,62.8,62.88,41537.0,56.2819,56.3444,56.1477,56.2193,41537.0
2016-01-29 10:50:00,62.87,62.92,62.7,62.7,22408.0,56.2103,56.255,56.0583,56.0583,22408.0
2016-01-29 10:55:00,62.69,62.78,62.65,62.68,30194.0,56.0494,56.1299,56.0136,56.0405,30194.0
2016-01-29 11:00:00,62.68,62.86,62.68,62.8,24858.0,56.0405,56.2014,56.0405,56.1477,24858.0
2016-01-29 11:05:00,62.8,62.89,62.8,62.83,30407.0,56.1477,56.2282,56.1477,56.1746,30407.0
2016-01-29 11:10:00,62.83,62.9,62.79,62.8,25901.0,56.1746,56.2371,56.1388,56.1477,25901.0
2016-01-29 11:15:00,62.78,62.78,62.62,62.64,41783.0,56.1299,56.1299,55.9868,56.0047,41783.0
2016-01-29 11:20:00,62.64,62.88,62.63,62.85,23910.0,56.0047,56.2193,55.9958,56.1924,23910.0
2016-01-29 11:25:00,62.83,62.84,62.69,62.77,20250.0,56.1746,56.1835,56.0494,56.1209,20250.0
2016-01-29 11:30:00,62.78,62.91,62.74,62.89,23830.0,56.1299,56.2461,56.0941,56.2282,23830.0
2016-01-29 11:35:00,62.89,62.95,62.79,62.83,22875.0,56.2282,56.2819,56.1388,56.1746,22875.0
2016-01-29 11:40:00,62.86,62.9,62.77,62.86,25193.0,56.2014,56.2371,56.1209,56.2014,25193.0
2016-01-29 11:45:00,62.86,62.98,62.86,62.93,21434.0,56.2014,56.3087,56.2014,56.264,21434.0
2016-01-29 11:50:00,62.94,63.22,62.94,63.2,44007.0,56.2729,56.5233,56.2729,56.5054,44007.0
2016-01-29 11:55:00,63.19,63.23,63.11,63.17,27769.0,56.4964,56.5322,56.4249,56.4785,27769.0
2016-01-29 12:00:00,63.17,63.26,63.13,63.23,29459.0,56.4785,56.559,56.4428,56.5322,29459.0
2016-01-29 12:05:00,63.24,63.31,63.21,63.28,26660.0,56.5411,56.6037,56.5143,56.5769,26660.0
2016-01-29 12:10:00,63.26,63.36,63.26,63.36,30555.0,56.559,56.6484,56.559,56.6484,30555.0
2016-01-29 12:15:00,63.37,63.43,63.29,63.35,82163.0,56.6574,56.711,56.5858,56.6395,82163.0
2016-01-29 12:20:00,63.35,63.38,63.25,63.37,26391.0,56.6395,56.6663,56.5501,56.6574,26391.0
2016-01-29 12:25:00,63.37,63.42,63.31,63.33,21480.0,56.6574,56.7021,56.6037,56.6216,21480.0
2016-01-29 12:30:00,63.34,63.36,63.19,63.2,32478.0,56.6305,56.6484,56.4964,56.5054,32478.0
2016-01-29 12:35:00,63.2,63.25,63.16,63.24,23277.0,56.5054,56.5501,56.4696,56.5411,23277.0
2016-01-29 12:40:00,63.25,63.3,63.23,63.23,36947.0,56.5501,56.5948,56.5322,56.5322,36947.0
2016-01-29 12:45:00,63.24,63.3,63.16,63.19,22559.0,56.5411,56.5948,56.4696,56.4964,22559.0
2016-01-29 12:50:00,63.18,63.25,63.17,63.2,20500.0,56.4875,56.5501,56.4785,56.5054,20500.0
2016-01-29 12:55:00,63.2,63.21,63.09,63.15,24843.0,56.5054,56.5143,56.407,56.4607,24843.0
2016-01-29 13:00:00,63.15,63.19,63.04,63.04,29014.0,56.4607,56.4964,56.3623,56.3623,29014.0
2016-01-29 13:05:00,63.04,63.05,62.97,63.0,27689.0,56.3623,56.3713,56.2997,56.3266,27689.0
2016-01-29 13:10:00,62.99,63.09,62.99,63.01,19607.0,56.3176,56.407,56.3176,56.3355,19607.0
2016-01-29 13:15:00,63.02,63.12,62.99,63.1,25147.0,56.3444,56.4338,56.3176,56.416,25147.0
2016-01-29 13:20:00,63.09,63.15,63.05,63.13,26464.0,56.407,56.4607,56.3713,56.4428,26464.0
2016-01-29 13:25:00,63.13,63.16,62.99,63.0,22767.0,56.4428,56.4696,56.3176,56.3266,22767.0
2016-01-29 13:30:00,63.01,63.06,62.87,62.9,29021.0,56.3355,56.3802,56.2103,56.2371,29021.0
2016-01-29 13:35:00,62.91,63.04,62.91,62.99,17886.0,56.2461,56.3623,56.2461,56.3176,17886.0
2016-01-29 13:40:00,63.0,63.09,63.0,63.03,34527.0,56.3266,56.407,56.3266,56.3534,34527.0
2016-01-29 13:45:00,63.03,63.11,63.02,63.11,22752.0,56.3534,56.4249,56.3444,56.4249,22752.0
2016-01-29 13:50:00,63.12,63.12,63.0,63.06,19823.0,56.4338,56.4338,56.3266,56.3802,19823.0
2016-01-29 13:55:00,63.06,63.09,63.0,63.02,23109.0,56.3802,56.407,56.3266,56.3444,23109.0
2016-01-29 14:00:00,63.03,63.03,62.91,62.95,17659.0,56.3534,56.3534,56.2461,56.2819,17659.0
2016-01-29 14:05:00,62.96,63.01,62.9,62.9,28948.0,56.2908,56.3355,56.2371,56.2371,28948.0
2016-01-29 14:10:00,62.91,62.93,62.78,62.84,34311.0,56.2461,56.264,56.1299,56.1835,34311.0
2016-01-29 14:15:00,62.85,62.91,62.85,62.87,35640.0,56.1924,56.2461,56.1924,56.2103,35640.0
2016-01-29 14:20:00,62.88,62.91,62.84,62.85,40886.0,56.2193,56.2461,56.1835,56.1924,40886.0
2016-01-29 14:25:00,62.85,62.96,62.84,62.95,35623.0,56.1924,56.2908,56.1835,56.2819,35623.0
2016-01-29 14:30:00,62.96,62.97,62.84,62.88,42879.0,56.2908,56.2997,56.1835,56.2193,42879.0
2016-01-29 14:35:00,62.89,62.98,62.84,62.87,33787.0,56.2282,56.3087,56.1835,56.2103,33787.0
2016-01-29 14:40:00,62.87,62.91,62.86,62.88,36394.0,56.2103,56.2461,56.2014,56.2193,36394.0
2016-01-29 14:45:00,62.88,62.93,62.87,62.88,41448.0,56.2193,56.264,56.2103,56.2193,41448.0
2016-01-29 14:50:00,62.88,62.9,62.81,62.86,27454.0,56.2193,56.2371,56.1567,56.2014,27454.0
2016-01-29 14:55:00,62.87,62.87,62.76,62.83,38179.0,56.2103,56.2103,56.112,56.1746,38179.0
2016-01-29 15:00:00,62.83,62.9,62.81,62.86,49267.0,56.1746,56.2371,56.1567,56.2014,49267.0
2016-01-29 15:05:00,62.86,62.87,62.81,62.85,48620.0,56.2014,56.2103,56.1567,56.1924,48620.0
2016-01-29 15:10:00,62.85,62.89,62.82,62.85,38665.0,56.1924,56.2282,56.1656,56.1924,38665.0
2016-01-29 15:15:00,62.86,62.93,62.82,62.91,48697.0,56.2014,56.264,56.1656,56.2461,48697.0
2016-01-29 15:20:00,62.92,62.93,62.87,62.92,41948.0,56.255,56.264,56.2103,56.255,41948.0
2016-01-29 15:25:00,62.92,62.99,62.9,62.97,61647.0,56.255,56.3176,56.2371,56.2997,61647.0
2016-01-29 15:30:00,62.97,62.97,62.91,62.94,86652.0,56.2997,56.2997,56.2461,56.2729,86652.0
2016-01-29 15:35:00,62.94,63.1,62.94,62.97,87919.0,56.2729,56.416,56.2729,56.2997,87919.0
2016-01-29 15:40:00,62.97,63.0,62.94,62.96,97775.0,56.2997,56.3266,56.2729,56.2908,97775.0
2016-01-29 15:45:00,62.97,63.12,62.95,63.08,126610.0,56.2997,56.4338,56.2819,56.3981,126610.0
2016-01-29 15:50:00,63.08,63.26,63.08,63.24,222179.0,56.3981,56.559,56.3981,56.5411,222179.0
2016-01-29 15:55:00,63.24,63.31,63.14,63.31,464375.0,56.5411,56.6037,56.4517,56.6037,464375.0
2016-02-01 09:30:00,62.48,62.99,62.42,62.45,163148.0,55.8616,56.3176,55.808,55.8348,163148.0
2016-02-01 09:35:00,62.45,62.71,62.42,62.7,97094.0,55.8348,56.0673,55.808,56.0583,97094.0
2016-02-01 09:40:00,62.68,62.84,62.41,62.46,58715.0,56.0405,56.1835,55.7991,55.8438,58715.0
2016-02-01 09:45:00,62.49,62.49,62.18,62.18,30679.0,55.8706,55.8706,55.5934,55.5934,30679.0
2016-02-01 09:50:00,62.2,62.48,62.18,62.39,25324.0,55.6113,55.8616,55.5934,55.7812,25324.0
2016-02-01 09:55:00,62.41,62.56,62.31,62.46,24954.0,55.7991,55.9332,55.7096,55.8438,24954.0
2016-02-01 10:00:00,62.45,62.45,62.12,62.17,44707.0,55.8348,55.8348,55.5398,55.5845,44707.0
2016-02-01 10:05:00,62.16,62.44,62.07,62.4,38196.0,55.5755,55.8259,55.4951,55.7901,38196.0
2016-02-01 10:10:00,62.42,62.71,62.35,62.7,30795.0,55.808,56.0673,55.7454,56.0583,30795.0
2016-02-01 10:15:00,62.7,62.9,62.63,62.72,39431.0,56.0583,56.2371,55.9958,56.0762,39431.0
2016-02-01 10:20:00,62.74,62.9,62.69,62.73,25990.0,56.0941,56.2371,56.0494,56.0852,25990.0
2016-02-01 10:25:00,62.73,62.8,62.54,62.59,64889.0,56.0852,56.1477,55.9153,55.96,64889.0
2016-02-01 10:30:00,62.59,62.64,62.39,62.4,39270.0,55.96,56.0047,55.7812,55.7901,39270.0
2016-02-01 10:35:00,62.39,62.53,62.34,62.37,106207.0,55.7812,55.9063,55.7365,55.7633,106207.0
2016-02-01 10:40:00,62.39,62.6,62.34,62.6,57806.0,55.7812,55.9689,55.7365,55.9689,57806.0
2016-02-01 10:45:00,62.61,62.68,62.48,62.52,34763.0,55.9779,56.0405,55.8616,55.8974,34763.0
2016-02-01 10:50:00,62.51,62.53,62.43,62.44,35741.0,55.8885,55.9063,55.8169,55.8259,35741.0
2016-02-01 10:55:00,62.44,62.55,62.43,62.5,106870.0,55.8259,55.9242,55.8169,55.8795,106870.0
2016-02-01 11:00:00,62.5,62.5,62.4,62.42,32822.0,55.8795,55.8795,55.7901,55.808,32822.0
2016-02-01 11:05:00,62.42,62.54,62.42,62.44,26764.0,55.808,55.9153,55.808,55.8259,26764.0
2016-02-01 11:10:00,62.43,62.46,62.38,62.44,26986.0,55.8169,55.8438,55.7722,55.8259,26986.0
2016-02-01 11:15:00,62.44,62.49,62.3,62.34,28807.0,55.8259,55.8706,55.7007,55.7365,28807.0
2016-02-01 11:20:00,62.32,62.32,62.2,62.21,25208.0,55.7186,55.7186,55.6113,55.6202,25208.0
2016-02-01 11:25:00,62.22,62.34,62.19,62.34,23339.0,55.6292,55.7365,55.6024,55.7365,23339.0
2016-02-01 11:30:00,62.35,62.39,62.29,62.36,26025.0,55.7454,55.7812,55.6918,55.7544,26025.0
2016-02-01 11:35:00,62.37,62.55,62.37,62.55,23415.0,55.7633,55.9242,55.7633,55.9242,23415.0
2016-02-01 11:40:00,62.57,62.6,62.49,62.58,38111.0,55.9421,55.9689,55.8706,55.951,38111.0
2016-02-01 11:45:00,62.58,62.7,62.58,62.63,54120.0,55.951,56.0583,55.951,55.9958,54120.0
2016-02-01 11:50:00,62.62,62.68,62.61,62.65,51571.0,55.9868,56.0405,55.9779,56.0136,51571.0
2016-02-01 11:55:00,62.65,62.65,62.54,62.58,35948.0,56.0136,56.0136,55.9153,55.951,35948.0
2016-02-01 12:00:00,62.57,62.61,62.44,62.45,20089.0,55.9421,55.9779,55.8259,55.8348,20089.0
2016-02-01 12:05:00,62.44,62.44,62.23,62.26,19873.0,55.8259,55.8259,55.6381,55.6649,19873.0
2016-02-01 12:10:00,62.26,62.43,62.23,62.41,23151.0,55.6649,55.8169,55.6381,55.7991,23151.0
2016-02-01 12:15:00,62.43,62.43,62.28,62.38,14763.0,55.8169,55.8169,55.6828,55.7722,14763.0
2016-02-01 12:20:00,62.37,62.37,62.18,62.24,17744.0,55.7633,55.7633,55.5934,55.6471,17744.0
2016-02-01 12:25:00,62.24,62.25,62.12,62.19,12027.0,55.6471,55.656,55.5398,55.6024,12027.0
2016-02-01 12:30:00,62.17,62.33,62.16,62.2,28942.0,55.5845,55.7275,55.5755,55.6113,28942.0
2016-02-01 12:35:00,62.2,62.28,62.16,62.27,19329.0,55.6113,55.6828,55.5755,55.6739,19329.0
2016-02-01 12:40:00,62.28,62.32,62.24,62.27,30832.0,55.6828,55.7186,55.6471,55.6739,30832.0
2016-02-01 12:45:00,62.27,62.34,62.15,62.32,22451.0,55.6739,55.7365,55.5666,55.7186,22451.0
2016-02-01 12:50:00,62.32,62.32,62.15,62.19,17276.0,55.7186,55.7186,55.5666,55.6024,17276.0
2016-02-01 12:55:00,62.19,62.31,62.19,62.3,20920.0,55.6024,55.7096,55.6024,55.7007,20920.0
2016-02-01 13:00:00,62.3,62.44,62.24,62.44,20133.0,55.7007,55.8259,55.6471,55.8259,20133.0
2016-02-01 13:05:00,62.44,62.44,62.25,62.27,16187.0,55.8259,55.8259,55.656,55.6739,16187.0
2016-02-01 13:10:00,62.28,62.44,62.28,62.41,31329.0,55.6828,55.8259,55.6828,55.7991,31329.0
2016-02-01 13:15:00,62.42,62.48,62.34,62.41,16297.0,55.808,55.8616,55.7365,55.7991,16297.0
2016-02-01 13:20:00,62.41,62.47,62.38,62.39,25340.0,55.7991,55.8527,55.7722,55.7812,25340.0
2016-02-01 13:25:00,62.4,62.56,62.39,62.51,17127.0,55.7901,55.9332,55.7812,55.8885,17127.0
2016-02-01 13:30:00,62.51,62.56,62.48,62.51,17276.0,55.8885,55.9332,55.8616,55.8885,17276.0
2016-02-01 13:35:00,62.51,62.53,62.32,62.34,31802.0,55.8885,55.9063,55.7186,55.7365,31802.0
2016-02-01 13:40:00,62.34,62.44,62.31,62.32,27120.0,55.7365,55.8259,55.7096,55.7186,27120.0
2016-02-01 13:45:00,62.33,62.44,62.32,62.42,21994.0,55.7275,55.8259,55.7186,55.808,21994.0
2016-02-01 13:50:00,62.43,62.43,62.31,62.31,22971.0,55.8169,55.8169,55.7096,55.7096,22971.0
2016-02-01 13:55:00,62.3,62.42,62.3,62.41,29903.0,55.7007,55.808,55.7007,55.7991,29903.0
2016-02-01 14:00:00,62.41,62.47,62.41,62.43,29762.0,55.7991,55.8527,55.7991,55.8169,29762.0
2016-02-01 14:05:00,62.43,62.44,62.34,62.36,24122.0,55.8169,55.8259,55.7365,55.7544,24122.0
2016-02-01 14:10:00,62.37,62.43,62.29,62.32,47081.0,55.7633,55.8169,55.6918,55.7186,47081.0
2016-02-01 14:15:00,62.33,62.46,62.33,62.44,26982.0,55.7275,55.8438,55.7275,55.8259,26982.0
2016-02-01 14:20:00,62.44,62.5,62.42,62.47,35752.0,55.8259,55.8795,55.808,55.8527,35752.0
2016-02-01 14:25:00,62.47,62.52,62.43,62.47,25254.0,55.8527,55.8974,55.8169,55.8527,25254.0
2016-02-01 14:30:00,62.47,62.54,62.45,62.48,25316.0,55.8527,55.9153,55.8348,55.8616,25316.0
2016-02-01 14:35:00,62.48,62.54,62.42,62.5,27215.0,55.8616,55.9153,55.808,55.8795,27215.0
2016-02-01 14:40:00,62.5,62.65,62.49,62.65,23138.0,55.8795,56.0136,55.8706,56.0136,23138.0
2016-02-01 14:45:00,62.66,62.66,62.47,62.49,29180.0,56.0226,56.0226,55.8527,55.8706,29180.0
2016-02-01 14:50:00,62.49,62.5,62.41,62.42,27535.0,55.8706,55.8795,55.7991,55.808,27535.0
2016-02-01 14:55:00,62.43,62.53,62.38,62.46,41373.0,55.8169,55.9063,55.7722,55.8438,41373.0
2016-02-01 15:00:00,62.46,62.5,62.34,62.34,63684.0,55.8438,55.8795,55.7365,55.7365,63684.0
2016-02-01 15:05:00,62.35,62.46,62.33,62.43,31620.0,55.7454,55.8438,55.7275,55.8169,31620.0
2016-02-01 15:10:00,62.43,62.44,62.29,62.36,34511.0,55.8169,55.8259,55.6918,55.7544,34511.0
2016-02-01 15:15:00,62.35,62.57,62.33,62.54,52562.0,55.7454,55.9421,55.7275,55.9153,52562.0
2016-02-01 15:20:00,62.54,62.6,62.5,62.56,60721.0,55.9153,55.9689,55.8795,55.9332,60721.0
2016-02-01 15:25:00,62.59,62.62,62.52,62.53,70878.0,55.96,55.9868,55.8974,55.9063,70878.0
2016-02-01 15:30:00,62.54,62.59,62.48,62.55,104739.0,55.9153,55.96,55.8616,55.9242,104739.0
2016-02-01 15:35:00,62.55,62.6,62.48,62.48,73657.0,55.9242,55.9689,55.8616,55.8616,73657.0
2016-02-01 15:40:00,62.48,62.57,62.47,62.55,68858.0,55.8616,55.9421,55.8527,55.9242,68858.0
2016-02-01 15:45:00,62.55,62.55,62.46,62.46,86246.0,55.9242,55.9242,55.8438,55.8438,86246.0
2016-02-01 15:50:00,62.46,62.52,62.36,62.36,123325.0,55.8438,55.8974,55.7544,55.7544,123325.0
2016-02-01 15:55:00,62.37,62.39,62.3,62.33,204531.0,55.7633,55.7812,55.7007,55.7275,204531.0
2016-02-02 09:30:00,61.04,61.64,60.44,60.93,201521.0,54.5742,55.1106,54.0377,54.4758,201521.0
2016-02-02 09:35:00,60.88,61.11,60.84,60.9,48022.0,54.4311,54.6368,54.3954,54.449,48022.0
2016-02-02 09:40:00,60.91,61.0,60.74,60.93,51904.0,54.4579,54.5384,54.306,54.4758,51904.0
2016-02-02 09:45:00,60.91,60.97,60.71,60.81,78147.0,54.4579,54.5116,54.2791,54.3685,78147.0
2016-02-02 09:50:00,60.81,60.91,60.71,60.89,109355.0,54.3685,54.4579,54.2791,54.4401,109355.0
2016-02-02 09:55:00,60.89,60.92,60.78,60.9,116281.0,54.4401,54.4669,54.3417,54.449,116281.0
2016-02-02 10:00:00,60.89,61.0,60.75,60.93,109977.0,54.4401,54.5384,54.3149,54.4758,109977.0
2016-02-02 10:05:00,60.95,61.0,60.86,60.97,54099.0,54.4937,54.5384,54.4132,54.5116,54099.0
2016-02-02 10:10:00,60.96,61.07,60.91,60.92,63728.0,54.5026,54.601,54.4579,54.4669,63728.0
2016-02-02 10:15:00,60.91,60.96,60.84,60.9,42937.0,54.4579,54.5026,54.3954,54.449,42937.0
2016-02-02 10:20:00,60.9,60.93,60.77,60.8,60535.0,54.449,54.4758,54.3328,54.3596,60535.0
2016-02-02 10:25:00,60.79,60.92,60.77,60.87,62027.0,54.3507,54.4669,54.3328,54.4222,62027.0
2016-02-02 10:30:00,60.87,60.91,60.79,60.82,66244.0,54.4222,54.4579,54.3507,54.3775,66244.0
2016-02-02 10:35:00,60.82,60.93,60.78,60.9,79736.0,54.3775,54.4758,54.3417,54.449,79736.0
2016-02-02 10:40:00,60.89,60.9,60.7,60.72,60307.0,54.4401,54.449,54.2702,54.2881,60307.0
2016-02-02 10:45:00,60.71,60.74,60.66,60.74,71380.0,54.2791,54.306,54.2344,54.306,71380.0
2016-02-02 10:50:00,60.75,60.87,60.66,60.68,58708.0,54.3149,54.4222,54.2344,54.2523,58708.0
2016-02-02 10:55:00,60.69,60.76,60.69,60.7,75262.0,54.2613,54.3238,54.2613,54.2702,75262.0
2016-02-02 11:00:00,60.71,60.8,60.61,60.61,50208.0,54.2791,54.3596,54.1897,54.1897,50208.0
2016-02-02 11:05:00,60.61,60.72,60.6,60.69,50050.0,54.1897,54.2881,54.1808,54.2613,50050.0
2016-02-02 11:10:00,60.68,60.93,60.68,60.93,43136.0,54.2523,54.4758,54.2523,54.4758,43136.0
2016-02-02 11:15:00,60.92,60.98,60.8,60.84,29017.0,54.4669,54.5205,54.3596,54.3954,29017.0
2016-02-02 11:20:00,60.85,60.94,60.84,60.9,30400.0,54.4043,54.4848,54.3954,54.449,30400.0
2016-02-02 11:25:00,60.91,60.96,60.75,60.8,46805.0,54.4579,54.5026,54.3149,54.3596,46805.0
2016-02-02 11:30:00,60.79,60.95,60.77,60.89,48793.0,54.3507,54.4937,54.3328,54.4401,48793.0
2016-02-02 11:35:00,60.89,60.93,60.84,60.89,23308.0,54.4401,54.4758,54.3954,54.4401,23308.0
2016-02-02 11:40:00,60.88,60.91,60.76,60.77,49762.0,54.4311,54.4579,54.3238,54.3328,49762.0
2016-02-02 11:45:00,60.78,60.78,60.55,60.58,63999.0,54.3417,54.3417,54.1361,54.1629,63999.0
2016-02-02 11:50:00,60.58,60.58,60.46,60.47,65979.0,54.1629,54.1629,54.0556,54.0646,65979.0
2016-02-02 11:55:00,60.47,60.48,60.38,60.4,67730.0,54.0646,54.0735,53.9841,54.002,67730.0
2016-02-02 12:00:00,60.41,60.44,60.27,60.27,106178.0,54.0109,54.0377,53.8857,53.8857,106178.0
2016-02-02 12:05:00,60.27,60.31,60.21,60.26,91151.0,53.8857,53.9215,53.8321,53.8768,91151.0
2016-02-02 12:10:00,60.27,60.27,60.13,60.21,52084.0,53.8857,53.8857,53.7606,53.8321,52084.0
2016-02-02 12:15:00,60.2,60.25,60.16,60.24,50949.0,53.8232,53.8679,53.7874,53.8589,50949.0
2016-02-02 12:20:00,60.23,60.35,60.22,60.34,46947.0,53.85,53.9573,53.841,53.9483,46947.0
2016-02-02 12:25:00,60.32,60.39,60.28,60.39,30012.0,53.9304,53.993,53.8947,53.993,30012.0
2016-02-02 12:30:00,60.39,60.41,60.3,60.38,26591.0,53.993,54.0109,53.9126,53.9841,26591.0
2016-02-02 12:35:00,60.38,60.5,60.34,60.49,23763.0,53.9841,54.0914,53.9483,54.0824,23763.0
2016-02-02 12:40:00,60.49,60.56,60.46,60.51,28075.0,54.0824,54.145,54.0556,54.1003,28075.0
2016-02-02 12:45:00,60.51,60.61,60.5,60.54,31446.0,54.1003,54.1897,54.0914,54.1271,31446.0
2016-02-02 12:50:00,60.52,60.52,60.42,60.43,23880.0,54.1093,54.1093,54.0199,54.0288,23880.0
2016-02-02 12:55:00,60.44,60.46,60.33,60.42,36121.0,54.0377,54.0556,53.9394,54.0199,36121.0
2016-02-02 13:00:00,60.42,60.42,60.33,60.39,46803.0,54.0199,54.0199,53.9394,53.993,46803.0
2016-02-02 13:05:00,60.38,60.44,60.28,60.3,34368.0,53.9841,54.0377,53.8947,53.9126,34368.0
2016-02-02 13:10:00,60.31,60.33,60.25,60.32,34775.0,53.9215,53.9394,53.8679,53.9304,34775.0
2016-02-02 13:15:00,60.29,60.3,60.17,60.21,49218.0,53.9036,53.9126,53.7963,53.8321,49218.0
2016-02-02 13:20:00,60.21,60.22,60.11,60.16,45551.0,53.8321,53.841,53.7427,53.7874,45551.0
2016-02-02 13:25:00,60.17,60.39,60.16,60.38,28113.0,53.7963,53.993,53.7874,53.9841,28113.0
2016-02-02 13:30:00,60.39,60.39,60.26,60.34,24818.0,53.993,53.993,53.8768,53.9483,24818.0
2016-02-02 13:35:00,60.33,60.33,60.13,60.15,25373.0,53.9394,53.9394,53.7606,53.7785,25373.0
2016-02-02 13:40:00,60.15,60.18,60.08,60.12,35356.0,53.7785,53.8053,53.7159,53.7516,35356.0
2016-02-02 13:45:00,60.11,60.12,60.0,60.02,62836.0,53.7427,53.7516,53.6443,53.6622,62836.0
2016-02-02 13:50:00,60.02,60.07,59.9,59.95,51256.0,53.6622,53.7069,53.5549,53.5996,51256.0
2016-02-02 13:55:00,59.97,60.02,59.9,59.93,32179.0,53.6175,53.6622,53.5549,53.5818,32179.0
2016-02-02 14:00:00,59.93,60.07,59.93,60.03,39096.0,53.5818,53.7069,53.5818,53.6712,39096.0
2016-02-02 14:05:00,60.04,60.05,59.95,59.98,36296.0,53.6801,53.689,53.5996,53.6265,36296.0
2016-02-02 14:10:00,59.98,60.01,59.89,59.94,64199.0,53.6265,53.6533,53.546,53.5907,64199.0
2016-02-02 14:15:00,59.93,60.07,59.92,60.03,74063.0,53.5818,53.7069,53.5728,53.6712,74063.0
2016-02-02 14:20:00,60.02,60.02,59.85,59.87,48226.0,53.6622,53.6622,53.5102,53.5281,48226.0
2016-02-02 14:25:00,59.86,59.95,59.8,59.81,34853.0,53.5192,53.5996,53.4655,53.4745,34853.0
2016-02-02 14:30:00,59.82,59.86,59.78,59.86,52695.0,53.4834,53.5192,53.4476,53.5192,52695.0
2016-02-02 14:35:00,59.86,60.05,59.79,60.03,65758.0,53.5192,53.689,53.4566,53.6712,65758.0
2016-02-02 14:40:00,60.03,60.13,60.02,60.12,29890.0,53.6712,53.7606,53.6622,53.7516,29890.0
2016-02-02 14:45:00,60.11,60.16,60.05,60.16,35933.0,53.7427,53.7874,53.689,53.7874,35933.0
2016-02-02 14:50:00,60.15,60.3,60.1,60.11,48155.0,53.7785,53.9126,53.7337,53.7427,48155.0
2016-02-02 14:55:00,60.11,60.13,59.96,59.96,44278.0,53.7427,53.7606,53.6086,53.6086,44278.0
2016-02-02 15:00:00,59.96,60.06,59.94,59.95,34957.0,53.6086,53.698,53.5907,53.5996,34957.0
2016-02-02 15:05:00,59.96,60.03,59.95,59.97,84971.0,53.6086,53.6712,53.5996,53.6175,84971.0
2016-02-02 15:10:00,59.97,60.01,59.9,59.98,53255.0,53.6175,53.6533,53.5549,53.6265,53255.0
2016-02-02 15:15:00,59.98,60.16,59.98,60.11,51037.0,53.6265,53.7874,53.6265,53.7427,51037.0
2016-02-02 15:20:00,60.11,60.12,60.0,60.11,59325.0,53.7427,53.7516,53.6443,53.7427,59325.0
2016-02-02 15:25:00,60.12,60.2,60.05,60.15,61935.0,53.7516,53.8232,53.689,53.7785,61935.0
2016-02-02 15:30:00,60.15,60.3,60.14,60.24,72835.0,53.7785,53.9126,53.7695,53.8589,72835.0
2016-02-02 15:35:00,60.23,60.29,60.13,60.19,82825.0,53.85,53.9036,53.7606,53.8142,82825.0
2016-02-02 15:40:00,60.19,60.25,60.14,60.17,102790.0,53.8142,53.8679,53.7695,53.7963,102790.0
2016-02-02 15:45:00,60.17,60.23,60.08,60.2,130907.0,53.7963,53.85,53.7159,53.8232,130907.0
2016-02-02 15:50:00,60.2,60.2,60.07,60.13,179305.0,53.8232,53.8232,53.7069,53.7606,179305.0
2016-02-02 15:55:00,60.13,60.17,60.09,60.11,288185.0,53.7606,53.7963,53.7248,53.7427,288185.0
2016-02-03 09:30:00,60.63,60.68,60.28,60.58,87859.0,54.2076,54.2523,53.8947,54.1629,87859.0
2016-02-03 09:35:00,60.61,60.82,60.6,60.81,34542.0,54.1897,54.3775,54.1808,54.3685,34542.0
2016-02-03 09:40:00,60.8,61.02,60.64,61.02,89255.0,54.3596,54.5563,54.2165,54.5563,89255.0
2016-02-03 09:45:00,61.02,61.02,60.8,60.9,43295.0,54.5563,54.5563,54.3596,54.449,43295.0
2016-02-03 09:50:00,60.9,60.92,60.67,60.72,33535.0,54.449,54.4669,54.2434,54.2881,33535.0
2016-02-03 09:55:00,60.68,60.7,60.56,60.58,36979.0,54.2523,54.2702,54.145,54.1629,36979.0
2016-02-03 10:00:00,60.56,60.56,60.15,60.27,43277.0,54.145,54.145,53.7785,53.8857,43277.0
2016-02-03 10:05:00,60.26,60.35,60.13,60.17,27457.0,53.8768,53.9573,53.7606,53.7963,27457.0
2016-02-03 10:10:00,60.17,60.31,60.01,60.13,43895.0,53.7963,53.9215,53.6533,53.7606,43895.0
2016-02-03 10:15:00,60.12,60.22,59.98,60.13,51141.0,53.7516,53.841,53.6265,53.7606,51141.0
2016-02-03 10:20:00,60.16,60.16,59.9,60.05,32213.0,53.7874,53.7874,53.5549,53.689,32213.0
2016-02-03 10:25:00,60.04,60.09,59.81,59.83,36007.0,53.6801,53.7248,53.4745,53.4923,36007.0
2016-02-03 10:30:00,59.81,59.92,59.63,59.83,35692.0,53.4745,53.5728,53.3135,53.4923,35692.0
2016-02-03 10:35:00,59.82,59.92,59.66,59.9,33704.0,53.4834,53.5728,53.3404,53.5549,33704.0
2016-02-03 10:40:00,59.9,59.99,59.83,59.85,38726.0,53.5549,53.6354,53.4923,53.5102,38726.0
2016-02-03 10:45:00,59.85,59.96,59.75,59.75,49256.0,53.5102,53.6086,53.4208,53.4208,49256.0
2016-02-03 10:50:00,59.77,59.86,59.72,59.83,37595.0,53.4387,53.5192,53.394,53.4923,37595.0
2016-02-03 10:55:00,59.83,60.04,59.81,60.04,38109.0,53.4923,53.6801,53.4745,53.6801,38109.0
2016-02-03 11:00:00,60.04,60.04,59.85,59.86,26568.0,53.6801,53.6801,53.5102,53.5192,26568.0
2016-02-03 11:05:00,59.87,59.94,59.72,59.83,28619.0,53.5281,53.5907,53.394,53.4923,28619.0
2016-02-03 11:10:00,59.83,59.91,59.68,59.91,25592.0,53.4923,53.5639,53.3582,53.5639,25592.0
2016-02-03 11:15:00,59.93,60.24,59.88,60.21,57951.0,53.5818,53.8589,53.5371,53.8321,57951.0
2016-02-03 11:20:00,60.21,60.36,60.06,60.08,29348.0,53.8321,53.9662,53.698,53.7159,29348.0
2016-02-03 11:25:00,60.1,60.31,60.0,60.27,48412.0,53.7337,53.9215,53.6443,53.8857,48412.0
2016-02-03 11:30:00,60.26,60.39,60.08,60.1,45581.0,53.8768,53.993,53.7159,53.7337,45581.0
2016-02-03 11:35:00,60.09,60.34,60.04,60.32,20363.0,53.7248,53.9483,53.6801,53.9304,20363.0
2016-02-03 11:40:00,60.31,60.49,60.28,60.41,58127.0,53.9215,54.0824,53.8947,54.0109,58127.0
2016-02-03 11:45:00,60.42,60.53,60.39,60.4,17244.0,54.0199,54.1182,53.993,54.002,17244.0
2016-02-03 11:50:00,60.42,60.47,60.13,60.19,19240.0,54.0199,54.0646,53.7606,53.8142,19240.0
2016-02-03 11:55:00,60.21,60.26,60.14,60.26,16966.0,53.8321,53.8768,53.7695,53.8768,16966.0
2016-02-03 12:00:00,60.26,60.38,60.26,60.34,30047.0,53.8768,53.9841,53.8768,53.9483,30047.0
2016-02-03 12:05:00,60.34,60.34,60.13,60.26,23862.0,53.9483,53.9483,53.7606,53.8768,23862.0
2016-02-03 12:10:00,60.27,60.28,60.09,60.17,25169.0,53.8857,53.8947,53.7248,53.7963,25169.0
2016-02-03 12:15:00,60.16,60.28,60.04,60.04,26564.0,53.7874,53.8947,53.6801,53.6801,26564.0
2016-02-03 12:20:00,60.02,60.25,60.01,60.18,20885.0,53.6622,53.8679,53.6533,53.8053,20885.0
2016-02-03 12:25:00,60.16,60.19,60.02,60.02,24676.0,53.7874,53.8142,53.6622,53.6622,24676.0
2016-02-03 12:30:00,60.04,60.05,59.73,59.77,38997.0,53.6801,53.689,53.4029,53.4387,38997.0
2016-02-03 12:35:00,59.78,59.83,59.72,59.72,28432.0,53.4476,53.4923,53.394,53.394,28432.0
2016-02-03 12:40:00,59.72,59.76,59.59,59.61,32964.0,53.394,53.4298,53.2778,53.2957,32964.0
2016-02-03 12:45:00,59.6,59.77,59.55,59.77,24850.0,53.2867,53.4387,53.242,53.4387,24850.0
2016-02-03 12:50:00,59.78,59.85,59.69,59.85,16820.0,53.4476,53.5102,53.3672,53.5102,16820.0
2016-02-03 12:55:00,59.85,59.99,59.85,59.93,12125.0,53.5102,53.6354,53.5102,53.5818,12125.0
2016-02-03 13:00:00,59.95,60.11,59.95,60.02,43620.0,53.5996,53.7427,53.5996,53.6622,43620.0
2016-02-03 13:05:00,60.01,60.08,59.89,59.9,42733.0,53.6533,53.7159,53.546,53.5549,42733.0
2016-02-03 13:10:00,59.9,59.96,59.83,59.84,18515.0,53.5549,53.6086,53.4923,53.5013,18515.0
2016-02-03 13:15:00,59.85,59.92,59.78,59.78,18168.0,53.5102,53.5728,53.4476,53.4476,18168.0
2016-02-03 13:20:00,59.79,59.82,59.67,59.78,17541.0,53.4566,53.4834,53.3493,53.4476,17541.0
2016-02-03 13:25:00,59.8,59.86,59.74,59.78,19391.0,53.4655,53.5192,53.4119,53.4476,19391.0
2016-02-03 13:30:00,59.79,59.81,59.66,59.66,26564.0,53.4566,53.4745,53.3404,53.3404,26564.0
2016-02-03 13:35:00,59.66,59.71,59.56,59.56,25199.0,53.3404,53.3851,53.2509,53.2509,25199.0
2016-02-03 13:40:00,59.55,59.62,59.51,59.6,26376.0,53.242,53.3046,53.2062,53.2867,26376.0
2016-02-03 13:45:00,59.61,59.72,59.59,59.63,21562.0,53.2957,53.394,53.2778,53.3135,21562.0
2016-02-03 13:50:00,59.63,59.71,59.54,59.6,15456.0,53.3135,53.3851,53.2331,53.2867,15456.0
2016-02-03 13:55:00,59.58,59.66,59.52,59.53,37288.0,53.2688,53.3404,53.2152,53.2241,37288.0
2016-02-03 14:00:00,59.52,59.67,59.52,59.63,33755.0,53.2152,53.3493,53.2152,53.3135,33755.0
2016-02-03 14:05:00,59.62,59.8,59.59,59.72,29598.0,53.3046,53.4655,53.2778,53.394,29598.0
2016-02-03 14:10:00,59.71,59.96,59.71,59.89,32375.0,53.3851,53.6086,53.3851,53.546,32375.0
2016-02-03 14:15:00,59.89,60.0,59.85,59.86,17469.0,53.546,53.6443,53.5102,53.5192,17469.0
2016-02-03 14:20:00,59.87,60.36,59.87,60.36,33765.0,53.5281,53.9662,53.5281,53.9662,33765.0
2016-02-03 14:25:00,60.35,60.69,60.34,60.59,67428.0,53.9573,54.2613,53.9483,54.1718,67428.0
2016-02-03 14:30:00,60.59,60.66,60.49,60.58,37672.0,54.1718,54.2344,54.0824,54.1629,37672.0
2016-02-03 14:35:00,60.59,60.66,60.41,60.51,33860.0,54.1718,54.2344,54.0109,54.1003,33860.0
2016-02-03 14:40:00,60.51,60.72,60.45,60.68,34915.0,54.1003,54.2881,54.0467,54.2523,34915.0
2016-02-03 14:45:00,60.7,60.84,60.68,60.72,39737.0,54.2702,54.3954,54.2523,54.2881,39737.0
2016-02-03 14:50:00,60.69,60.69,60.48,60.56,26714.0,54.2613,54.2613,54.0735,54.145,26714.0
2016-02-03 14:55:00,60.54,60.87,60.54,60.81,34230.0,54.1271,54.4222,54.1271,54.3685,34230.0
2016-02-03 15:00:00,60.82,60.87,60.71,60.75,40729.0,54.3775,54.4222,54.2791,54.3149,40729.0
2016-02-03 15:05:00,60.77,60.93,60.72,60.92,45596.0,54.3328,54.4758,54.2881,54.4669,45596.0
2016-02-03 15:10:00,60.91,61.01,60.89,60.96,44314.0,54.4579,54.5474,54.4401,54.5026,44314.0
2016-02-03 15:15:00,60.94,60.96,60.8,60.9,45451.0,54.4848,54.5026,54.3596,54.449,45451.0
2016-02-03 15:20:00,60.89,60.95,60.78,60.87,41722.0,54.4401,54.4937,54.3417,54.4222,41722.0
2016-02-03 15:25:00,60.86,60.89,60.7,60.71,57153.0,54.4132,54.4401,54.2702,54.2791,57153.0
2016-02-03 15:30:00,60.71,60.84,60.7,60.82,81954.0,54.2791,54.3954,54.2702,54.3775,81954.0
2016-02-03 15:35:00,60.83,60.87,60.56,60.67,79580.0,54.3864,54.4222,54.145,54.2434,79580.0
2016-02-03 15:40:00,60.65,60.83,60.62,60.82,56159.0,54.2255,54.3864,54.1987,54.3775,56159.0
2016-02-03 15:45:00,60.82,60.82,60.71,60.73,67939.0,54.3775,54.3775,54.2791,54.297,67939.0
2016-02-03 15:50:00,60.74,60.87,60.73,60.82,70077.0,54.306,54.4222,54.297,54.3775,70077.0
2016-02-03 15:55:00,60.82,60.83,60.66,60.76,123279.0,54.3775,54.3864,54.2344,54.3238,123279.0
2016-02-04 09:30:00,60.07,60.36,59.49,59.49,174105.0,53.7069,53.9662,53.1884,53.1884,174105.0
2016-02-04 09:35:00,59.5,59.84,59.32,59.5,67121.0,53.1973,53.5013,53.0364,53.1973,67121.0
2016-02-04 09:40:00,59.5,59.61,59.2,59.25,63300.0,53.1973,53.2957,52.9291,52.9738,63300.0
2016-02-04 09:45:00,59.26,59.4,59.14,59.29,71215.0,52.9827,53.1079,52.8754,53.0095,71215.0
2016-02-04 09:50:00,59.29,59.6,59.29,59.57,108741.0,53.0095,53.2867,53.0095,53.2599,108741.0
2016-02-04 09:55:00,59.55,59.6,59.4,59.43,61834.0,53.242,53.2867,53.1079,53.1347,61834.0
2016-02-04 10:00:00,59.41,59.44,59.14,59.16,138145.0,53.1168,53.1437,52.8754,52.8933,138145.0
2016-02-04 10:05:00,59.16,59.43,59.16,59.39,61907.0,52.8933,53.1347,52.8933,53.099,61907.0
2016-02-04 10:10:00,59.38,59.78,59.34,59.76,53268.0,53.09,53.4476,53.0543,53.4298,53268.0
2016-02-04 10:15:00,59.74,59.99,59.66,59.89,35175.0,53.4119,53.6354,53.3404,53.546,35175.0
2016-02-04 10:20:00,59.91,59.92,59.72,59.72,68077.0,53.5639,53.5728,53.394,53.394,68077.0
2016-02-04 10:25:00,59.71,59.83,59.58,59.6,58201.0,53.3851,53.4923,53.2688,53.2867,58201.0
2016-02-04 10:30:00,59.63,59.8,59.51,59.74,43880.0,53.3135,53.4655,53.2062,53.4119,43880.0
2016-02-04 10:35:00,59.75,59.78,59.63,59.67,56879.0,53.4208,53.4476,53.3135,53.3493,56879.0
2016-02-04 10:40:00,59.69,59.75,59.59,59.61,76585.0,53.3672,53.4208,53.2778,53.2957,76585.0
2016-02-04 10:45:00,59.61,59.7,59.54,59.68,80478.0,53.2957,53.3761,53.2331,53.3582,80478.0
2016-02-04 10:50:00,59.68,59.73,59.62,59.72,63264.0,53.3582,53.4029,53.3046,53.394,63264.0
2016-02-04 10:55:00,59.73,59.75,59.58,59.67,84388.0,53.4029,53.4208,53.2688,53.3493,84388.0
2016-02-04 11:00:00,59.67,59.69,59.51,59.53,72634.0,53.3493,53.3672,53.2062,53.2241,72634.0
2016-02-04 11:05:00,59.52,59.6,59.47,59.49,72208.0,53.2152,53.2867,53.1705,53.1884,72208.0
2016-02-04 11:10:00,59.48,59.54,59.39,59.39,53557.0,53.1794,53.2331,53.099,53.099,53557.0
2016-02-04 11:15:00,59.39,59.43,59.14,59.17,42552.0,53.099,53.1347,52.8754,52.9023,42552.0
2016-02-04 11:20:00,59.14,59.28,59.13,59.26,38187.0,52.8754,53.0006,52.8665,52.9827,38187.0
2016-02-04 11:25:00,59.27,59.34,59.19,59.27,42395.0,52.9917,53.0543,52.9201,52.9917,42395.0
2016-02-04 11:30:00,59.26,59.32,59.1,59.29,42825.0,52.9827,53.0364,52.8397,53.0095,42825.0
2016-02-04 11:35:00,59.3,59.47,59.3,59.47,33808.0,53.0185,53.1705,53.0185,53.1705,33808.0
2016-02-04 11:40:00,59.46,59.51,59.31,59.38,35535.0,53.1615,53.2062,53.0274,53.09,35535.0
2016-02-04 11:45:00,59.39,59.44,59.2,59.41,55206.0,53.099,53.1437,52.9291,53.1168,55206.0
2016-02-04 11:50:00,59.39,59.51,59.35,59.48,39595.0,53.099,53.2062,53.0632,53.1794,39595.0
2016-02-04 11:55:00,59.46,59.51,59.33,59.34,32288.0,53.1615,53.2062,53.0453,53.0543,32288.0
2016-02-04 12:00:00,59.34,59.51,59.29,59.46,57856.0,53.0543,53.2062,53.0095,53.1615,57856.0
2016-02-04 12:05:00,59.46,59.66,59.38,59.6,44868.0,53.1615,53.3404,53.09,53.2867,44868.0
2016-02-04 12:10:00,59.6,59.78,59.59,59.69,52095.0,53.2867,53.4476,53.2778,53.3672,52095.0
2016-02-04 12:15:00,59.69,59.75,59.62,59.68,38589.0,53.3672,53.4208,53.3046,53.3582,38589.0
2016-02-04 12:20:00,59.68,59.72,59.58,59.6,54300.0,53.3582,53.394,53.2688,53.2867,54300.0
2016-02-04 12:25:00,59.6,59.64,59.47,59.5,58291.0,53.2867,53.3225,53.1705,53.1973,58291.0
2016-02-04 12:30:00,59.51,59.56,59.41,59.45,38336.0,53.2062,53.2509,53.1168,53.1526,38336.0
2016-02-04 12:35:00,59.47,59.65,59.46,59.63,38043.0,53.1705,53.3314,53.1615,53.3135,38043.0
2016-02-04 12:40:00,59.63,59.69,59.5,59.61,57307.0,53.3135,53.3672,53.1973,53.2957,57307.0
2016-02-04 12:45:00,59.61,59.64,59.52,59.63,28972.0,53.2957,53.3225,53.2152,53.3135,28972.0
2016-02-04 12:50:00,59.64,59.65,59.51,59.59,31607.0,53.3225,53.3314,53.2062,53.2778,31607.0
2016-02-04 12:55:00,59.59,59.62,59.52,59.55,41041.0,53.2778,53.3046,53.2152,53.242,41041.0
2016-02-04 13:00:00,59.57,59.67,59.54,59.57,56422.0,53.2599,53.3493,53.2331,53.2599,56422.0
2016-02-04 13:05:00,59.58,59.71,59.54,59.69,32277.0,53.2688,53.3851,53.2331,53.3672,32277.0
2016-02-04 13:10:00,59.68,59.75,59.6,59.61,49494.0,53.3582,53.4208,53.2867,53.2957,49494.0
2016-02-04 13:15:00,59.61,59.66,59.59,59.61,32487.0,53.2957,53.3404,53.2778,53.2957,32487.0
2016-02-04 13:20:00,59.61,59.74,59.58,59.6,29478.0,53.2957,53.4119,53.2688,53.2867,29478.0
2016-02-04 13:25:00,59.6,59.63,59.5,59.53,50175.0,53.2867,53.3135,53.1973,53.2241,50175.0
2016-02-04 13:30:00,59.53,59.63,59.53,59.56,34115.0,53.2241,53.3135,53.2241,53.2509,34115.0
2016-02-04 13:35:00,59.57,59.65,59.49,59.57,50518.0,53.2599,53.3314,53.1884,53.2599,50518.0
2016-02-04 13:40:00,59.57,59.57,59.44,59.5,32529.0,53.2599,53.2599,53.1437,53.1973,32529.0
2016-02-04 13:45:00,59.48,59.48,59.26,59.26,36286.0,53.1794,53.1794,52.9827,52.9827,36286.0
2016-02-04 13:50:00,59.28,59.35,59.24,59.29,24145.0,53.0006,53.0632,52.9648,53.0095,24145.0
2016-02-04 13:55:00,59.29,59.36,59.24,59.35,34781.0,53.0095,53.0721,52.9648,53.0632,34781.0
2016-02-04 14:00:00,59.36,59.36,59.2,59.23,37848.0,53.0721,53.0721,52.9291,52.9559,37848.0
2016-02-04 14:05:00,59.23,59.26,59.13,59.19,38088.0,52.9559,52.9827,52.8665,52.9201,38088.0
2016-02-04 14:10:00,59.19,59.37,59.15,59.37,200696.0,52.9201,53.0811,52.8844,53.0811,200696.0
2016-02-04 14:15:00,59.37,59.44,59.33,59.41,32823.0,53.0811,53.1437,53.0453,53.1168,32823.0
2016-02-04 14:20:00,59.41,59.45,59.27,59.31,82658.0,53.1168,53.1526,52.9917,53.0274,82658.0
2016-02-04 14:25:00,59.32,59.39,59.25,59.25,39762.0,53.0364,53.099,52.9738,52.9738,39762.0
2016-02-04 14:30:00,59.25,59.35,59.24,59.28,43780.0,52.9738,53.0632,52.9648,53.0006,43780.0
2016-02-04 14:35:00,59.28,59.29,59.03,59.07,58414.0,53.0006,53.0095,52.7771,52.8129,58414.0
2016-02-04 14:40:00,59.06,59.11,58.98,59.05,99103.0,52.8039,52.8486,52.7324,52.795,99103.0
2016-02-04 14:45:00,59.05,59.23,59.03,59.2,44239.0,52.795,52.9559,52.7771,52.9291,44239.0
2016-02-04 14:50:00,59.2,59.23,59.05,59.07,35306.0,52.9291,52.9559,52.795,52.8129,35306.0
2016-02-04 14:55:00,59.07,59.41,59.07,59.36,67138.0,52.8129,53.1168,52.8129,53.0721,67138.0
2016-02-04 15:00:00,59.36,59.36,59.21,59.21,52241.0,53.0721,53.0721,52.938,52.938,52241.0
2016-02-04 15:05:00,59.22,59.29,59.18,59.25,57778.0,52.947,53.0095,52.9112,52.9738,57778.0
2016-02-04 15:10:00,59.25,59.42,59.19,59.41,92425.0,52.9738,53.1258,52.9201,53.1168,92425.0
2016-02-04 15:15:00,59.42,59.48,59.33,59.35,98026.0,53.1258,53.1794,53.0453,53.0632,98026.0
2016-02-04 15:20:00,59.35,59.57,59.35,59.56,66349.0,53.0632,53.2599,53.0632,53.2509,66349.0
2016-02-04 15:25:00,59.57,59.58,59.46,59.48,57173.0,53.2599,53.2688,53.1615,53.1794,57173.0
2016-02-04 15:30:00,59.48,59.56,59.36,59.42,73056.0,53.1794,53.2509,53.0721,53.1258,73056.0
2016-02-04 15:35:00,59.42,59.58,59.39,59.56,64949.0,53.1258,53.2688,53.099,53.2509,64949.0
2016-02-04 15:40:00,59.56,59.66,59.52,59.61,88745.0,53.2509,53.3404,53.2152,53.2957,88745.0
2016-02-04 15:45:00,59.61,59.65,59.54,59.59,83170.0,53.2957,53.3314,53.2331,53.2778,83170.0
2016-02-04 15:50:00,59.59,59.62,59.54,59.62,123234.0,53.2778,53.3046,53.2331,53.3046,123234.0
2016-02-04 15:55:00,59.62,59.67,59.55,59.62,248178.0,53.3046,53.3493,53.242,53.3046,248178.0
2016-02-05 09:30:00,58.88,59.49,58.7,59.22,158426.0,52.643,53.1884,52.482,52.947,158426.0
2016-02-05 09:35:00,59.27,59.67,59.17,59.59,59191.0,52.9917,53.3493,52.9023,53.2778,59191.0
2016-02-05 09:40:00,59.59,59.72,59.12,59.23,122918.0,53.2778,53.394,52.8576,52.9559,122918.0
2016-02-05 09:45:00,59.23,59.23,58.9,59.01,86916.0,52.9559,52.9559,52.6609,52.7592,86916.0
2016-02-05 09:50:00,59.02,59.04,58.75,58.86,84243.0,52.7681,52.786,52.5267,52.6251,84243.0
2016-02-05 09:55:00,58.83,58.91,58.63,58.67,98476.0,52.5983,52.6698,52.4195,52.4552,98476.0
2016-02-05 10:00:00,58.68,58.87,58.56,58.62,120844.0,52.4642,52.634,52.3569,52.4105,120844.0
2016-02-05 10:05:00,58.62,58.63,58.48,58.48,349599.0,52.4105,52.4195,52.2854,52.2854,349599.0
2016-02-05 10:10:00,58.47,58.75,58.47,58.61,81190.0,52.2764,52.5267,52.2764,52.4016,81190.0
2016-02-05 10:15:00,58.61,58.69,58.52,58.54,93103.0,52.4016,52.4731,52.3211,52.339,93103.0
2016-02-05 10:20:00,58.53,58.6,58.22,58.26,134556.0,52.3301,52.3926,52.0529,52.0887,134556.0
2016-02-05 10:25:00,58.25,58.49,58.23,58.37,65172.0,52.0797,52.2943,52.0618,52.187,65172.0
2016-02-05 10:30:00,58.36,58.56,58.34,58.43,78591.0,52.1781,52.3569,52.1602,52.2406,78591.0
2016-02-05 10:35:00,58.43,58.67,58.43,58.5,57544.0,52.2406,52.4552,52.2406,52.3032,57544.0
2016-02-05 10:40:00,58.51,58.54,58.31,58.33,88281.0,52.3122,52.339,52.1334,52.1512,88281.0
2016-02-05 10:45:00,58.33,58.6,58.31,58.57,120559.0,52.1512,52.3926,52.1334,52.3658,120559.0
2016-02-05 10:50:00,58.58,58.63,58.46,58.48,80876.0,52.3748,52.4195,52.2675,52.2854,80876.0
2016-02-05 10:55:00,58.46,58.62,58.35,58.4,53314.0,52.2675,52.4105,52.1691,52.2138,53314.0
2016-02-05 11:00:00,58.4,58.43,58.27,58.3,127206.0,52.2138,52.2406,52.0976,52.1244,127206.0
2016-02-05 11:05:00,58.29,58.49,58.26,58.43,75939.0,52.1155,52.2943,52.0887,52.2406,75939.0
2016-02-05 11:10:00,58.44,58.55,58.36,58.43,68350.0,52.2496,52.3479,52.1781,52.2406,68350.0
2016-02-05 11:15:00,58.42,58.51,58.28,58.34,85517.0,52.2317,52.3122,52.1065,52.1602,85517.0
2016-02-05 11:20:00,58.35,58.39,58.14,58.19,44532.0,52.1691,52.2049,51.9814,52.0261,44532.0
2016-02-05 11:25:00,58.18,58.18,58.04,58.17,44746.0,52.0171,52.0171,51.892,52.0082,44746.0
2016-02-05 11:30:00,58.19,58.3,58.11,58.3,52024.0,52.0261,52.1244,51.9545,52.1244,52024.0
2016-02-05 11:35:00,58.3,58.32,58.16,58.17,74602.0,52.1244,52.1423,51.9992,52.0082,74602.0
2016-02-05 11:40:00,58.17,58.3,58.1,58.17,37868.0,52.0082,52.1244,51.9456,52.0082,37868.0
2016-02-05 11:45:00,58.16,58.28,58.04,58.28,42468.0,51.9992,52.1065,51.892,52.1065,42468.0
2016-02-05 11:50:00,58.28,58.36,58.24,58.34,43528.0,52.1065,52.1781,52.0708,52.1602,43528.0
2016-02-05 11:55:00,58.33,58.34,58.06,58.17,51624.0,52.1512,52.1602,51.9098,52.0082,51624.0
2016-02-05 12:00:00,58.17,58.27,58.06,58.13,50886.0,52.0082,52.0976,51.9098,51.9724,50886.0
2016-02-05 12:05:00,58.13,58.25,58.1,58.21,44887.0,51.9724,52.0797,51.9456,52.044,44887.0
2016-02-05 12:10:00,58.21,58.21,58.04,58.05,52476.0,52.044,52.044,51.892,51.9009,52476.0
2016-02-05 12:15:00,58.05,58.15,57.95,58.12,297936.0,51.9009,51.9903,51.8115,51.9635,297936.0
2016-02-05 12:20:00,58.12,58.22,58.05,58.21,59777.0,51.9635,52.0529,51.9009,52.044,59777.0
2016-02-05 12:25:00,58.21,58.26,58.13,58.22,29877.0,52.044,52.0887,51.9724,52.0529,29877.0
2016-02-05 12:30:00,58.22,58.32,58.21,58.25,36844.0,52.0529,52.1423,52.044,52.0797,36844.0
2016-02-05 12:35:00,58.26,58.39,58.26,58.33,38526.0,52.0887,52.2049,52.0887,52.1512,38526.0
2016-02-05 12:40:00,58.33,58.33,58.18,58.25,48775.0,52.1512,52.1512,52.0171,52.0797,48775.0
2016-02-05 12:45:00,58.24,58.36,58.23,58.31,26592.0,52.0708,52.1781,52.0618,52.1334,26592.0
2016-02-05 12:50:00,58.31,58.48,58.31,58.44,110633.0,52.1334,52.2854,52.1334,52.2496,110633.0
2016-02-05 12:55:00,58.44,58.44,58.29,58.39,28640.0,52.2496,52.2496,52.1155,52.2049,28640.0
2016-02-05 13:00:00,58.39,58.55,58.38,58.46,41261.0,52.2049,52.3479,52.1959,52.2675,41261.0
2016-02-05 13:05:00,58.47,58.67,58.42,58.64,29187.0,52.2764,52.4552,52.2317,52.4284,29187.0
2016-02-05 13:10:00,58.65,58.66,58.47,58.55,38799.0,52.4373,52.4463,52.2764,52.3479,38799.0
2016-02-05 13:15:00,58.54,58.64,58.5,58.51,45396.0,52.339,52.4284,52.3032,52.3122,45396.0
2016-02-05 13:20:00,58.52,58.53,58.39,58.53,46772.0,52.3211,52.3301,52.2049,52.3301,46772.0
2016-02-05 13:25:00,58.53,58.61,58.52,58.58,36332.0,52.3301,52.4016,52.3211,52.3748,36332.0
2016-02-05 13:30:00,58.57,58.75,58.48,58.68,114003.0,52.3658,52.5267,52.2854,52.4642,114003.0
2016-02-05 13:35:00,58.67,58.69,58.59,58.6,37140.0,52.4552,52.4731,52.3837,52.3926,37140.0
2016-02-05 13:40:00,58.61,58.7,58.59,58.69,70785.0,52.4016,52.482,52.3837,52.4731,70785.0
2016-02-05 13:45:00,58.68,58.71,58.53,58.58,57499.0,52.4642,52.491,52.3301,52.3748,57499.0
2016-02-05 13:50:00,58.57,58.65,58.43,58.65,57499.0,52.3658,52.4373,52.2406,52.4373,57499.0
2016-02-05 13:55:00,58.65,58.77,58.65,58.7,61621.0,52.4373,52.5446,52.4373,52.482,61621.0
2016-02-05 14:00:00,58.7,58.94,58.68,58.93,81066.0,52.482,52.6966,52.4642,52.6877,81066.0
2016-02-05 14:05:00,58.93,58.96,58.86,58.92,73840.0,52.6877,52.7145,52.6251,52.6787,73840.0
2016-02-05 14:10:00,58.92,58.92,58.58,58.65,77510.0,52.6787,52.6787,52.3748,52.4373,77510.0
2016-02-05 14:15:00,58.66,58.69,58.38,58.41,99899.0,52.4463,52.4731,52.1959,52.2228,99899.0
2016-02-05 14:20:00,58.42,58.43,58.36,58.39,100369.0,52.2317,52.2406,52.1781,52.2049,100369.0
2016-02-05 14:25:00,58.38,58.38,58.22,58.24,63348.0,52.1959,52.1959,52.0529,52.0708,63348.0
2016-02-05 14:30:00,58.23,58.35,58.21,58.34,90619.0,52.0618,52.1691,52.044,52.1602,90619.0
2016-02-05 14:35:00,58.35,58.45,58.32,58.44,54454.0,52.1691,52.2585,52.1423,52.2496,54454.0
2016-02-05 14:40:00,58.44,58.44,58.3,58.33,51098.0,52.2496,52.2496,52.1244,52.1512,51098.0
2016-02-05 14:45:00,58.34,58.41,58.28,58.35,38608.0,52.1602,52.2228,52.1065,52.1691,38608.0
2016-02-05 14:50:00,58.34,58.36,58.28,58.33,48913.0,52.1602,52.1781,52.1065,52.1512,48913.0
2016-02-05 14:55:00,58.34,58.37,58.29,58.36,77481.0,52.1602,52.187,52.1155,52.1781,77481.0
2016-02-05 15:00:00,58.36,58.44,58.32,58.34,54016.0,52.1781,52.2496,52.1423,52.1602,54016.0
2016-02-05 15:05:00,58.34,58.45,58.32,58.43,60614.0,52.1602,52.2585,52.1423,52.2406,60614.0
2016-02-05 15:10:00,58.42,58.45,58.4,58.44,63454.0,52.2317,52.2585,52.2138,52.2496,63454.0
2016-02-05 15:15:00,58.44,58.63,58.37,58.61,93771.0,52.2496,52.4195,52.187,52.4016,93771.0
2016-02-05 15:20:00,58.59,58.66,58.57,58.61,48090.0,52.3837,52.4463,52.3658,52.4016,48090.0
2016-02-05 15:25:00,58.62,58.64,58.48,58.62,70966.0,52.4105,52.4284,52.2854,52.4105,70966.0
2016-02-05 15:30:00,58.63,58.71,58.6,58.67,110368.0,52.4195,52.491,52.3926,52.4552,110368.0
2016-02-05 15:35:00,58.67,58.71,58.51,58.52,83062.0,52.4552,52.491,52.3122,52.3211,83062.0
2016-02-05 15:40:00,58.51,58.52,58.34,58.38,147415.0,52.3122,52.3211,52.1602,52.1959,147415.0
2016-02-05 15:45:00,58.38,58.4,58.26,58.32,192643.0,52.1959,52.2138,52.0887,52.1423,192643.0
2016-02-05 15:50:00,58.32,58.36,58.22,58.24,233643.0,52.1423,52.1781,52.0529,52.0708,233643.0
2016-02-05 15:55:00,58.24,58.56,58.23,58.54,377159.0,52.0708,52.3569,52.0618,52.339,377159.0
2016-02-08 09:30:00,54.98,55.02,53.7,54.89,1075713.0,49.1561,49.1919,48.0117,49.0756,1075713.0
2016-02-08 09:35:00,54.86,54.93,53.89,53.98,544897.0,49.0488,49.1114,48.1816,48.262,544897.0
2016-02-08 09:40:00,53.98,55.44,53.91,54.42,412237.0,48.262,49.5674,48.1994,48.6554,412237.0
2016-02-08 09:45:00,54.44,54.74,54.13,54.25,193953.0,48.6733,48.9415,48.3961,48.5034,193953.0
2016-02-08 09:50:00,54.22,54.34,53.46,53.71,292235.0,48.4766,48.5839,47.7971,48.0206,292235.0
2016-02-08 09:55:00,53.72,54.64,53.64,54.41,240254.0,48.0296,48.8521,47.958,48.6465,240254.0
2016-02-08 10:00:00,54.4,54.89,54.4,54.64,159387.0,48.6375,49.0756,48.6375,48.8521,159387.0
2016-02-08 10:05:00,54.66,54.86,54.48,54.64,209906.0,48.87,49.0488,48.7091,48.8521,209906.0
2016-02-08 10:10:00,54.65,54.65,54.41,54.53,150946.0,48.8611,48.8611,48.6465,48.7538,150946.0
2016-02-08 10:15:00,54.54,54.55,54.05,54.12,148521.0,48.7627,48.7716,48.3246,48.3872,148521.0
2016-02-08 10:20:00,54.1,54.12,53.78,53.87,178650.0,48.3693,48.3872,48.0832,48.1637,178650.0
2016-02-08 10:25:00,53.86,54.13,53.81,53.92,136593.0,48.1547,48.3961,48.11,48.2084,136593.0
2016-02-08 10:30:00,53.89,54.55,53.87,54.45,107277.0,48.1816,48.7716,48.1637,48.6822,107277.0
2016-02-08 10:35:00,54.46,54.52,54.25,54.31,121411.0,48.6912,48.7448,48.5034,48.5571,121411.0
2016-02-08 10:40:00,54.29,54.56,54.2,54.55,114771.0,48.5392,48.7806,48.4587,48.7716,114771.0
2016-02-08 10:45:00,54.54,54.67,54.27,54.38,110742.0,48.7627,48.8789,48.5213,48.6197,110742.0
2016-02-08 10:50:00,54.36,54.56,54.29,54.51,105949.0,48.6018,48.7806,48.5392,48.7359,105949.0
2016-02-08 10:55:00,54.5,54.52,54.31,54.46,61758.0,48.7269,48.7448,48.5571,48.6912,61758.0
2016-02-08 11:00:00,54.48,54.54,54.21,54.35,83916.0,48.7091,48.7627,48.4677,48.5928,83916.0
2016-02-08 11:05:00,54.35,54.5,54.29,54.37,132159.0,48.5928,48.7269,48.5392,48.6107,132159.0
2016-02-08 11:10:00,54.37,54.44,54.26,54.34,127534.0,48.6107,48.6733,48.5124,48.5839,127534.0
2016-02-08 11:15:00,54.34,54.74,54.32,54.73,93072.0,48.5839,48.9415,48.566,48.9326,93072.0
2016-02-08 11:20:00,54.71,54.83,54.69,54.73,104585.0,48.9147,49.022,48.8968,48.9326,104585.0
2016-02-08 11:25:00,54.74,54.97,54.65,54.85,87206.0,48.9415,49.1472,48.8611,49.0399,87206.0
2016-02-08 11:30:00,54.84,54.84,54.68,54.69,104971.0,49.0309,49.0309,48.8879,48.8968,104971.0
2016-02-08 11:35:00,54.69,54.76,54.42,54.44,134780.0,48.8968,48.9594,48.6554,48.6733,134780.0
2016-02-08 11:40:00,54.43,54.49,54.18,54.25,51619.0,48.6644,48.718,48.4408,48.5034,51619.0
2016-02-08 11:45:00,54.26,54.3,54.09,54.29,84190.0,48.5124,48.5481,48.3604,48.5392,84190.0
2016-02-08 11:50:00,54.28,54.4,54.2,54.27,45339.0,48.5302,48.6375,48.4587,48.5213,45339.0
2016-02-08 11:55:00,54.26,54.54,54.2,54.42,89370.0,48.5124,48.7627,48.4587,48.6554,89370.0
2016-02-08 12:00:00,54.43,54.6,54.41,54.58,107754.0,48.6644,48.8163,48.6465,48.7985,107754.0
2016-02-08 12:05:00,54.59,54.65,54.52,54.53,75942.0,48.8074,48.8611,48.7448,48.7538,75942.0
2016-02-08 12:10:00,54.53,54.54,54.3,54.34,62334.0,48.7538,48.7627,48.5481,48.5839,62334.0
2016-02-08 12:15:00,54.34,54.59,54.33,54.47,79477.0,48.5839,48.8074,48.575,48.7001,79477.0
2016-02-08 12:20:00,54.48,54.73,54.48,54.72,40278.0,48.7091,48.9326,48.7091,48.9236,40278.0
2016-02-08 12:25:00,54.73,54.73,54.6,54.62,68441.0,48.9326,48.9326,48.8163,48.8342,68441.0
2016-02-08 12:30:00,54.6,54.71,54.53,54.54,74477.0,48.8163,48.9147,48.7538,48.7627,74477.0
2016-02-08 12:35:00,54.54,54.62,54.39,54.44,107597.0,48.7627,48.8342,48.6286,48.6733,107597.0
2016-02-08 12:40:00,54.43,54.55,54.4,54.5,42870.0,48.6644,48.7716,48.6375,48.7269,42870.0
2016-02-08 12:45:00,54.49,54.5,54.38,54.43,38892.0,48.718,48.7269,48.6197,48.6644,38892.0
2016-02-08 12:50:00,54.46,54.56,54.41,54.43,31610.0,48.6912,48.7806,48.6465,48.6644,31610.0
2016-02-08 12:55:00,54.42,54.46,54.33,54.41,51561.0,48.6554,48.6912,48.575,48.6465,51561.0
2016-02-08 13:00:00,54.41,54.52,54.38,54.45,88528.0,48.6465,48.7448,48.6197,48.6822,88528.0
2016-02-08 13:05:00,54.46,54.53,54.39,54.53,67467.0,48.6912,48.7538,48.6286,48.7538,67467.0
2016-02-08 13:10:00,54.52,54.67,54.45,54.67,55587.0,48.7448,48.8789,48.6822,48.8789,55587.0
2016-02-08 13:15:00,54.67,54.87,54.64,54.68,70141.0,48.8789,49.0577,48.8521,48.8879,70141.0
2016-02-08 13:20:00,54.68,54.76,54.6,54.66,77917.0,48.8879,48.9594,48.8163,48.87,77917.0
2016-02-08 13:25:00,54.67,54.7,54.56,54.66,42946.0,48.8789,48.9058,48.7806,48.87,42946.0
2016-02-08 13:30:00,54.65,54.7,54.53,54.54,61301.0,48.8611,48.9058,48.7538,48.7627,61301.0
2016-02-08 13:35:00,54.54,54.55,54.35,54.36,61892.0,48.7627,48.7716,48.5928,48.6018,61892.0
2016-02-08 13:40:00,54.37,54.39,54.26,54.32,95644.0,48.6107,48.6286,48.5124,48.566,95644.0
2016-02-08 13:45:00,54.32,54.44,54.29,54.34,61583.0,48.566,48.6733,48.5392,48.5839,61583.0
2016-02-08 13:50:00,54.34,54.35,54.17,54.2,43539.0,48.5839,48.5928,48.4319,48.4587,43539.0
2016-02-08 13:55:00,54.2,54.22,54.04,54.04,78027.0,48.4587,48.4766,48.3157,48.3157,78027.0
2016-02-08 14:00:00,54.05,54.09,53.94,54.07,67911.0,48.3246,48.3604,48.2263,48.3425,67911.0
2016-02-08 14:05:00,54.07,54.08,53.85,53.9,60588.0,48.3425,48.3514,48.1458,48.1905,60588.0
2016-02-08 14:10:00,53.89,53.89,53.54,53.55,108403.0,48.1816,48.1816,47.8686,47.8776,108403.0
2016-02-08 14:15:00,53.55,53.55,53.37,53.44,107520.0,47.8776,47.8776,47.7166,47.7792,107520.0
2016-02-08 14:20:00,53.44,53.49,53.18,53.26,104929.0,47.7792,47.8239,47.5468,47.6183,104929.0
2016-02-08 14:25:00,53.27,53.49,53.27,53.38,58554.0,47.6272,47.8239,47.6272,47.7256,58554.0
2016-02-08 14:30:00,53.38,53.39,53.19,53.36,84310.0,47.7256,47.7345,47.5557,47.7077,84310.0
2016-02-08 14:35:00,53.36,53.49,53.12,53.14,78081.0,47.7077,47.8239,47.4931,47.511,78081.0
2016-02-08 14:40:00,53.14,53.29,53.04,53.29,105376.0,47.511,47.6451,47.4216,47.6451,105376.0
2016-02-08 14:45:00,53.3,53.37,53.17,53.2,88641.0,47.6541,47.7166,47.5378,47.5646,88641.0
2016-02-08 14:50:00,53.21,53.25,53.13,53.25,96483.0,47.5736,47.6094,47.5021,47.6094,96483.0
2016-02-08 14:55:00,53.28,53.39,53.23,53.3,75848.0,47.6362,47.7345,47.5915,47.6541,75848.0
2016-02-08 15:00:00,53.3,53.36,53.2,53.32,119318.0,47.6541,47.7077,47.5646,47.6719,119318.0
2016-02-08 15:05:00,53.31,53.4,53.23,53.23,132736.0,47.663,47.7435,47.5915,47.5915,132736.0
2016-02-08 15:10:00,53.24,53.56,53.24,53.55,90679.0,47.6004,47.8865,47.6004,47.8776,90679.0
2016-02-08 15:15:00,53.55,53.69,53.42,53.64,116620.0,47.8776,48.0027,47.7613,47.958,116620.0
2016-02-08 15:20:00,53.62,53.67,53.52,53.56,105014.0,47.9402,47.9849,47.8508,47.8865,105014.0
2016-02-08 15:25:00,53.55,53.59,53.49,53.57,136801.0,47.8776,47.9133,47.8239,47.8955,136801.0
2016-02-08 15:30:00,53.57,53.81,53.56,53.77,219161.0,47.8955,48.11,47.8865,48.0743,219161.0
2016-02-08 15:35:00,53.78,54.03,53.74,53.89,167009.0,48.0832,48.3067,48.0474,48.1816,167009.0
2016-02-08 15:40:00,53.89,54.01,53.66,53.93,314035.0,48.1816,48.2888,47.9759,48.2173,314035.0
2016-02-08 15:45:00,53.95,54.2,53.9,54.13,477590.0,48.2352,48.4587,48.1905,48.3961,477590.0
2016-02-08 15:50:00,54.12,54.2,53.99,54.02,295597.0,48.3872,48.4587,48.271,48.2978,295597.0
2016-02-08 15:55:00,54.02,54.12,53.78,54.05,543150.0,48.2978,48.3872,48.0832,48.3246,543150.0
2016-02-09 09:30:00,53.3,53.69,52.93,53.24,170317.0,47.6541,48.0027,47.3232,47.6004,170317.0
2016-02-09 09:35:00,53.25,53.47,53.23,53.41,84862.0,47.6094,47.806,47.5915,47.7524,84862.0
2016-02-09 09:40:00,53.38,53.41,53.19,53.38,161712.0,47.7256,47.7524,47.5557,47.7256,161712.0
2016-02-09 09:45:00,53.36,53.47,53.29,53.32,135300.0,47.7077,47.806,47.6451,47.6719,135300.0
2016-02-09 09:50:00,53.35,53.57,53.13,53.55,102431.0,47.6988,47.8955,47.5021,47.8776,102431.0
2016-02-09 09:55:00,53.53,53.63,53.48,53.49,94697.0,47.8597,47.9491,47.815,47.8239,94697.0
2016-02-09 10:00:00,53.49,53.99,53.47,53.99,120981.0,47.8239,48.271,47.806,48.271,120981.0
2016-02-09 10:05:00,53.99,54.03,53.71,53.88,144500.0,48.271,48.3067,48.0206,48.1726,144500.0
2016-02-09 10:10:00,53.86,53.89,53.41,53.54,109955.0,48.1547,48.1816,47.7524,47.8686,109955.0
2016-02-09 10:15:00,53.54,53.54,53.32,53.41,50174.0,47.8686,47.8686,47.6719,47.7524,50174.0
2016-02-09 10:20:00,53.43,53.45,53.0,53.03,104991.0,47.7703,47.7882,47.3858,47.4127,104991.0
2016-02-09 10:25:00,53.01,53.08,52.65,52.71,150107.0,47.3948,47.4574,47.0729,47.1266,150107.0
2016-02-09 10:30:00,52.73,52.76,52.51,52.63,123265.0,47.1444,47.1713,46.9477,47.055,123265.0
2016-02-09 10:35:00,52.63,52.7,52.57,52.61,41207.0,47.055,47.1176,47.0014,47.0371,41207.0
2016-02-09 10:40:00,52.62,52.62,52.19,52.2,98447.0,47.0461,47.0461,46.6616,46.6706,98447.0
2016-02-09 10:45:00,52.2,52.21,52.03,52.15,120896.0,46.6706,46.6795,46.5186,46.6259,120896.0
2016-02-09 10:50:00,52.14,52.35,52.11,52.16,95544.0,46.6169,46.8047,46.5901,46.6348,95544.0
2016-02-09 10:55:00,52.17,52.56,52.16,52.53,80734.0,46.6438,46.9924,46.6348,46.9656,80734.0
2016-02-09 11:00:00,52.54,52.81,52.49,52.69,57835.0,46.9746,47.216,46.9299,47.1087,57835.0
2016-02-09 11:05:00,52.69,52.97,52.65,52.97,80398.0,47.1087,47.359,47.0729,47.359,80398.0
2016-02-09 11:10:00,52.97,53.23,52.97,53.22,57933.0,47.359,47.5915,47.359,47.5825,57933.0
2016-02-09 11:15:00,53.22,53.31,53.07,53.18,59374.0,47.5825,47.663,47.4484,47.5468,59374.0
2016-02-09 11:20:00,53.16,53.37,53.15,53.37,28126.0,47.5289,47.7166,47.5199,47.7166,28126.0
2016-02-09 11:25:00,53.37,53.37,53.19,53.29,36924.0,47.7166,47.7166,47.5557,47.6451,36924.0
2016-02-09 11:30:00,53.28,53.3,52.86,52.9,59180.0,47.6362,47.6541,47.2607,47.2964,59180.0
2016-02-09 11:35:00,52.89,52.93,52.74,52.74,28070.0,47.2875,47.3232,47.1534,47.1534,28070.0
2016-02-09 11:40:00,52.74,52.95,52.74,52.95,24117.0,47.1534,47.3411,47.1534,47.3411,24117.0
2016-02-09 11:45:00,52.95,53.0,52.75,52.81,52803.0,47.3411,47.3858,47.1623,47.216,52803.0
2016-02-09 11:50:00,52.8,52.82,52.59,52.61,35444.0,47.207,47.2249,47.0193,47.0371,35444.0
2016-02-09 11:55:00,52.61,52.68,52.49,52.55,31525.0,47.0371,47.0997,46.9299,46.9835,31525.0
2016-02-09 12:00:00,52.54,52.6,52.25,52.37,107812.0,46.9746,47.0282,46.7153,46.8226,107812.0
2016-02-09 12:05:00,52.36,52.51,52.34,52.49,33042.0,46.8136,46.9477,46.7957,46.9299,33042.0
2016-02-09 12:10:00,52.48,52.53,52.37,52.37,29405.0,46.9209,46.9656,46.8226,46.8226,29405.0
2016-02-09 12:15:00,52.38,52.43,52.26,52.29,86450.0,46.8315,46.8762,46.7242,46.751,86450.0
2016-02-09 12:20:00,52.29,52.38,52.23,52.32,38829.0,46.751,46.8315,46.6974,46.7779,38829.0
2016-02-09 12:25:00,52.35,52.41,52.22,52.23,75098.0,46.8047,46.8583,46.6885,46.6974,75098.0
2016-02-09 12:30:00,52.23,52.32,52.2,52.28,29476.0,46.6974,46.7779,46.6706,46.7421,29476.0
2016-02-09 12:35:00,52.28,52.36,52.19,52.23,44665.0,46.7421,46.8136,46.6616,46.6974,44665.0
2016-02-09 12:40:00,52.22,52.27,52.06,52.13,36497.0,46.6885,46.7332,46.5454,46.608,36497.0
2016-02-09 12:45:00,52.12,52.12,51.94,51.95,36740.0,46.5991,46.5991,46.4381,46.4471,36740.0
2016-02-09 12:50:00,51.95,52.02,51.91,51.96,46396.0,46.4471,46.5096,46.4113,46.456,46396.0
2016-02-09 12:55:00,51.96,52.0,51.89,51.97,51194.0,46.456,46.4918,46.3934,46.4649,51194.0
2016-02-09 13:00:00,51.97,52.0,51.68,51.69,80054.0,46.4649,46.4918,46.2057,46.2146,80054.0
2016-02-09 13:05:00,51.67,51.67,51.52,51.64,63761.0,46.1967,46.1967,46.0626,46.1699,63761.0
2016-02-09 13:10:00,51.64,51.64,51.45,51.5,86527.0,46.1699,46.1699,46.0,46.0447,86527.0
2016-02-09 13:15:00,51.5,51.53,51.38,51.41,69546.0,46.0447,46.0715,45.9374,45.9643,69546.0
2016-02-09 13:20:00,51.41,51.6,51.37,51.6,47691.0,45.9643,46.1341,45.9285,46.1341,47691.0
2016-02-09 13:25:00,51.6,51.69,51.55,51.57,30622.0,46.1341,46.2146,46.0894,46.1073,30622.0
2016-02-09 13:30:00,51.56,51.61,51.46,51.46,115820.0,46.0984,46.1431,46.009,46.009,115820.0
2016-02-09 13:35:00,51.46,51.47,51.22,51.26,55025.0,46.009,46.0179,45.7944,45.8301,55025.0
2016-02-09 13:40:00,51.26,51.39,51.23,51.38,61765.0,45.8301,45.9464,45.8033,45.9374,61765.0
2016-02-09 13:45:00,51.38,51.55,51.34,51.4,57937.0,45.9374,46.0894,45.9017,45.9553,57937.0
2016-02-09 13:50:00,51.39,51.47,51.35,51.46,51967.0,45.9464,46.0179,45.9106,46.009,51967.0
2016-02-09 13:55:00,51.45,51.52,51.39,51.45,311844.0,46.0,46.0626,45.9464,46.0,311844.0
2016-02-09 14:00:00,51.45,51.75,51.43,51.73,73067.0,46.0,46.2682,45.9821,46.2504,73067.0
2016-02-09 14:05:00,51.75,52.18,51.74,51.99,159652.0,46.2682,46.6527,46.2593,46.4828,159652.0
2016-02-09 14:10:00,52.0,52.04,51.86,52.03,71967.0,46.4918,46.5275,46.3666,46.5186,71967.0
2016-02-09 14:15:00,52.02,52.08,51.83,51.84,77851.0,46.5096,46.5633,46.3398,46.3487,77851.0
2016-02-09 14:20:00,51.85,52.0,51.84,51.84,122692.0,46.3577,46.4918,46.3487,46.3487,122692.0
2016-02-09 14:25:00,51.84,52.02,51.84,51.97,86035.0,46.3487,46.5096,46.3487,46.4649,86035.0
2016-02-09 14:30:00,51.98,52.15,51.96,52.07,79072.0,46.4739,46.6259,46.456,46.5543,79072.0
2016-02-09 14:35:00,52.07,52.28,52.07,52.21,150726.0,46.5543,46.7421,46.5543,46.6795,150726.0
2016-02-09 14:40:00,52.22,52.56,52.19,52.55,100492.0,46.6885,46.9924,46.6616,46.9835,100492.0
2016-02-09 14:45:00,52.55,52.6,52.47,52.57,124361.0,46.9835,47.0282,46.912,47.0014,124361.0
2016-02-09 14:50:00,52.57,52.66,52.54,52.65,90009.0,47.0014,47.0818,46.9746,47.0729,90009.0
2016-02-09 14:55:00,52.67,52.77,52.62,52.68,139270.0,47.0908,47.1802,47.0461,47.0997,139270.0
2016-02-09 15:00:00,52.68,52.82,52.65,52.82,104794.0,47.0997,47.2249,47.0729,47.2249,104794.0
2016-02-09 15:05:00,52.81,53.08,52.76,52.96,89436.0,47.216,47.4574,47.1713,47.3501,89436.0
2016-02-09 15:10:00,52.96,53.0,52.87,52.91,139157.0,47.3501,47.3858,47.2696,47.3054,139157.0
2016-02-09 15:15:00,52.91,52.97,52.74,52.75,89533.0,47.3054,47.359,47.1534,47.1623,89533.0
2016-02-09 15:20:00,52.74,52.81,52.54,52.54,126483.0,47.1534,47.216,46.9746,46.9746,126483.0
2016-02-09 15:25:00,52.54,52.55,52.35,52.5,81221.0,46.9746,46.9835,46.8047,46.9388,81221.0
2016-02-09 15:30:00,52.49,52.56,52.41,52.51,121550.0,46.9299,46.9924,46.8583,46.9477,121550.0
2016-02-09 15:35:00,52.5,52.69,52.5,52.63,141734.0,46.9388,47.1087,46.9388,47.055,141734.0
2016-02-09 15:40:00,52.62,52.64,52.39,52.5,159028.0,47.0461,47.064,46.8404,46.9388,159028.0
2016-02-09 15:45:00,52.49,52.5,52.33,52.35,143167.0,46.9299,46.9388,46.7868,46.8047,143167.0
2016-02-09 15:50:00,52.35,52.4,52.26,52.3,201723.0,46.8047,46.8494,46.7242,46.76,201723.0
2016-02-09 15:55:00,52.3,52.36,52.25,52.33,379734.0,46.76,46.8136,46.7153,46.7868,379734.0
2016-02-10 09:30:00,53.6,54.0,53.13,53.13,229030.0,47.9223,48.2799,47.5021,47.5021,229030.0
2016-02-10 09:35:00,53.11,53.38,52.94,53.38,144970.0,47.4842,47.7256,47.3322,47.7256,144970.0
2016-02-10 09:40:00,53.38,53.7,53.09,53.09,50020.0,47.7256,48.0117,47.4663,47.4663,50020.0
2016-02-10 09:45:00,53.12,53.58,53.06,53.58,82798.0,47.4931,47.9044,47.4395,47.9044,82798.0
2016-02-10 09:50:00,53.56,53.88,53.54,53.86,132878.0,47.8865,48.1726,47.8686,48.1547,132878.0
2016-02-10 09:55:00,53.87,53.98,53.83,53.9,104414.0,48.1637,48.262,48.1279,48.1905,104414.0
2016-02-10 10:00:00,53.92,53.99,53.83,53.89,134863.0,48.2084,48.271,48.1279,48.1816,134863.0
2016-02-10 10:05:00,53.85,53.92,53.72,53.74,119937.0,48.1458,48.2084,48.0296,48.0474,119937.0
2016-02-10 10:10:00,53.73,54.05,53.72,54.03,132455.0,48.0385,48.3246,48.0296,48.3067,132455.0
2016-02-10 10:15:00,54.02,54.21,53.97,54.2,99622.0,48.2978,48.4677,48.2531,48.4587,99622.0
2016-02-10 10:20:00,54.19,54.21,53.78,53.81,51309.0,48.4498,48.4677,48.0832,48.11,51309.0
2016-02-10 10:25:00,53.82,53.98,53.78,53.98,51620.0,48.119,48.262,48.0832,48.262,51620.0
2016-02-10 10:30:00,53.98,54.29,53.98,54.21,56167.0,48.262,48.5392,48.262,48.4677,56167.0
2016-02-10 10:35:00,54.21,54.26,54.09,54.24,83215.0,48.4677,48.5124,48.3604,48.4945,83215.0
2016-02-10 10:40:00,54.25,54.25,53.71,53.71,58660.0,48.5034,48.5034,48.0206,48.0206,58660.0
2016-02-10 10:45:00,53.72,53.76,53.58,53.74,48272.0,48.0296,48.0653,47.9044,48.0474,48272.0
2016-02-10 10:50:00,53.75,53.8,53.63,53.64,53163.0,48.0564,48.1011,47.9491,47.958,53163.0
2016-02-10 10:55:00,53.61,53.62,53.4,53.55,60423.0,47.9312,47.9402,47.7435,47.8776,60423.0
2016-02-10 11:00:00,53.56,53.66,53.54,53.6,37137.0,47.8865,47.9759,47.8686,47.9223,37137.0
2016-02-10 11:05:00,53.6,53.63,53.47,53.51,66198.0,47.9223,47.9491,47.806,47.8418,66198.0
2016-02-10 11:10:00,53.5,53.67,53.45,53.66,61756.0,47.8329,47.9849,47.7882,47.9759,61756.0
2016-02-10 11:15:00,53.64,53.79,53.52,53.74,42311.0,47.958,48.0922,47.8508,48.0474,42311.0
2016-02-10 11:20:00,53.75,53.92,53.75,53.91,35542.0,48.0564,48.2084,48.0564,48.1994,35542.0
2016-02-10 11:25:00,53.91,53.92,53.65,53.66,56806.0,48.1994,48.2084,47.967,47.9759,56806.0
2016-02-10 11:30:00,53.65,53.74,53.64,53.69,43341.0,47.967,48.0474,47.958,48.0027,43341.0
2016-02-10 11:35:00,53.68,53.69,53.46,53.57,93066.0,47.9938,48.0027,47.7971,47.8955,93066.0
2016-02-10 11:40:00,53.58,53.68,53.43,53.65,68553.0,47.9044,47.9938,47.7703,47.967,68553.0
2016-02-10 11:45:00,53.64,53.64,53.44,53.52,102301.0,47.958,47.958,47.7792,47.8508,102301.0
2016-02-10 11:50:00,53.52,53.71,53.45,53.61,41573.0,47.8508,48.0206,47.7882,47.9312,41573.0
2016-02-10 11:55:00,53.62,53.74,53.61,53.62,26732.0,47.9402,48.0474,47.9312,47.9402,26732.0
2016-02-10 12:00:00,53.63,53.68,53.45,53.48,35247.0,47.9491,47.9938,47.7882,47.815,35247.0
2016-02-10 12:05:00,53.47,53.58,53.38,53.57,34734.0,47.806,47.9044,47.7256,47.8955,34734.0
2016-02-10 12:10:00,53.58,53.67,53.55,53.59,27310.0,47.9044,47.9849,47.8776,47.9133,27310.0
2016-02-10 12:15:00,53.58,53.59,53.47,53.51,42700.0,47.9044,47.9133,47.806,47.8418,42700.0
2016-02-10 12:20:00,53.51,53.75,53.51,53.72,49204.0,47.8418,48.0564,47.8418,48.0296,49204.0
2016-02-10 12:25:00,53.71,53.82,53.68,53.82,37925.0,48.0206,48.119,47.9938,48.119,37925.0
2016-02-10 12:30:00,53.81,53.88,53.76,53.79,33476.0,48.11,48.1726,48.0653,48.0922,33476.0
2016-02-10 12:35:00,53.79,54.02,53.78,53.97,41495.0,48.0922,48.2978,48.0832,48.2531,41495.0
2016-02-10 12:40:00,53.97,54.01,53.94,53.97,42569.0,48.2531,48.2888,48.2263,48.2531,42569.0
2016-02-10 12:45:00,53.96,54.0,53.9,54.0,49711.0,48.2441,48.2799,48.1905,48.2799,49711.0
2016-02-10 12:50:00,54.0,54.07,53.95,54.05,36587.0,48.2799,48.3425,48.2352,48.3246,36587.0
2016-02-10 12:55:00,54.04,54.15,53.96,54.09,47623.0,48.3157,48.414,48.2441,48.3604,47623.0
2016-02-10 13:00:00,54.1,54.14,54.0,54.14,32136.0,48.3693,48.4051,48.2799,48.4051,32136.0
2016-02-10 13:05:00,54.16,54.16,53.98,53.98,27604.0,48.423,48.423,48.262,48.262,27604.0
2016-02-10 13:10:00,53.95,53.99,53.84,53.85,33093.0,48.2352,48.271,48.1369,48.1458,33093.0
2016-02-10 13:15:00,53.86,54.0,53.85,53.99,25831.0,48.1547,48.2799,48.1458,48.271,25831.0
2016-02-10 13:20:00,53.99,54.11,53.91,53.91,19048.0,48.271,48.3783,48.1994,48.1994,19048.0
2016-02-10 13:25:00,53.9,53.94,53.75,53.8,21186.0,48.1905,48.2263,48.0564,48.1011,21186.0
2016-02-10 13:30:00,53.8,53.86,53.7,53.73,34642.0,48.1011,48.1547,48.0117,48.0385,34642.0
2016-02-10 13:35:00,53.73,53.87,53.71,53.81,24829.0,48.0385,48.1637,48.0206,48.11,24829.0
2016-02-10 13:40:00,53.82,53.86,53.71,53.8,47518.0,48.119,48.1547,48.0206,48.1011,47518.0
2016-02-10 13:45:00,53.8,53.89,53.77,53.8,25550.0,48.1011,48.1816,48.0743,48.1011,25550.0
2016-02-10 13:50:00,53.8,53.82,53.72,53.76,40228.0,48.1011,48.119,48.0296,48.0653,40228.0
2016-02-10 13:55:00,53.77,53.82,53.73,53.81,62279.0,48.0743,48.119,48.0385,48.11,62279.0
2016-02-10 14:00:00,53.81,53.82,53.71,53.77,111808.0,48.11,48.119,48.0206,48.0743,111808.0
2016-02-10 14:05:00,53.77,53.97,53.77,53.97,48225.0,48.0743,48.2531,48.0743,48.2531,48225.0
2016-02-10 14:10:00,53.98,54.06,53.96,54.01,36518.0,48.262,48.3336,48.2441,48.2888,36518.0
2016-02-10 14:15:00,54.01,54.06,53.94,54.03,56148.0,48.2888,48.3336,48.2263,48.3067,56148.0
2016-02-10 14:20:00,54.02,54.02,53.88,53.92,32191.0,48.2978,48.2978,48.1726,48.2084,32191.0
2016-02-10 14:25:00,53.91,54.0,53.83,54.0,37279.0,48.1994,48.2799,48.1279,48.2799,37279.0
2016-02-10 14:30:00,53.98,54.11,53.92,53.99,47946.0,48.262,48.3783,48.2084,48.271,47946.0
2016-02-10 14:35:00,53.99,54.02,53.79,53.8,41653.0,48.271,48.2978,48.0922,48.1011,41653.0
2016-02-10 14:40:00,53.78,53.84,53.72,53.81,48966.0,48.0832,48.1369,48.0296,48.11,48966.0
2016-02-10 14:45:00,53.81,53.84,53.61,53.64,28831.0,48.11,48.1369,47.9312,47.958,28831.0
2016-02-10 14:50:00,53.64,53.68,53.56,53.67,29843.0,47.958,47.9938,47.8865,47.9849,29843.0
2016-02-10 14:55:00,53.67,53.82,53.66,53.69,38554.0,47.9849,48.119,47.9759,48.0027,38554.0
2016-02-10 15:00:00,53.69,53.97,53.69,53.97,42381.0,48.0027,48.2531,48.0027,48.2531,42381.0
2016-02-10 15:05:00,53.97,54.04,53.88,53.91,45900.0,48.2531,48.3157,48.1726,48.1994,45900.0
2016-02-10 15:10:00,53.91,53.99,53.79,53.79,64305.0,48.1994,48.271,48.0922,48.0922,64305.0
2016-02-10 15:15:00,53.79,53.83,53.58,53.61,80989.0,48.0922,48.1279,47.9044,47.9312,80989.0
2016-02-10 15:20:00,53.6,53.74,53.59,53.71,53047.0,47.9223,48.0474,47.9133,48.0206,53047.0
2016-02-10 15:25:00,53.71,53.83,53.56,53.6,65903.0,48.0206,48.1279,47.8865,47.9223,65903.0
2016-02-10 15:30:00,53.61,53.66,53.48,53.57,220045.0,47.9312,47.9759,47.815,47.8955,220045.0
2016-02-10 15:35:00,53.55,53.56,53.39,53.4,122252.0,47.8776,47.8865,47.7345,47.7435,122252.0
2016-02-10 15:40:00,53.39,53.42,53.3,53.4,143754.0,47.7345,47.7613,47.6541,47.7435,143754.0
2016-02-10 15:45:00,53.42,53.44,53.28,53.39,192758.0,47.7613,47.7792,47.6362,47.7345,192758.0
2016-02-10 15:50:00,53.39,53.43,53.23,53.3,215961.0,47.7345,47.7703,47.5915,47.6541,215961.0
2016-02-10 15:55:00,53.31,53.35,53.26,53.32,279390.0,47.663,47.6988,47.6183,47.6719,279390.0
2016-02-11 09:30:00,52.22,52.5,51.97,52.34,101463.0,46.6885,46.9388,46.4649,46.7957,101463.0
2016-02-11 09:35:00,52.32,52.42,52.11,52.11,59972.0,46.7779,46.8673,46.5901,46.5901,59972.0
2016-02-11 09:40:00,52.11,52.33,51.94,52.32,197535.0,46.5901,46.7868,46.4381,46.7779,197535.0
2016-02-11 09:45:00,52.32,52.48,52.17,52.24,189121.0,46.7779,46.9209,46.6438,46.7063,189121.0
2016-02-11 09:50:00,52.24,52.58,52.19,52.58,112883.0,46.7063,47.0103,46.6616,47.0103,112883.0
2016-02-11 09:55:00,52.55,52.87,52.46,52.66,81001.0,46.9835,47.2696,46.903,47.0818,81001.0
2016-02-11 10:00:00,52.65,52.67,52.46,52.55,28292.0,47.0729,47.0908,46.903,46.9835,28292.0
2016-02-11 10:05:00,52.58,52.78,52.57,52.66,40429.0,47.0103,47.1891,47.0014,47.0818,40429.0
2016-02-11 10:10:00,52.64,52.81,52.56,52.81,26911.0,47.064,47.216,46.9924,47.216,26911.0
2016-02-11 10:15:00,52.76,52.83,52.66,52.73,33815.0,47.1713,47.2338,47.0818,47.1444,33815.0
2016-02-11 10:20:00,52.71,52.83,52.64,52.8,105338.0,47.1266,47.2338,47.064,47.207,105338.0
2016-02-11 10:25:00,52.79,52.85,52.52,52.53,53404.0,47.1981,47.2517,46.9567,46.9656,53404.0
2016-02-11 10:30:00,52.56,52.69,52.5,52.64,33414.0,46.9924,47.1087,46.9388,47.064,33414.0
2016-02-11 10:35:00,52.65,52.66,52.44,52.47,33413.0,47.0729,47.0818,46.8852,46.912,33413.0
2016-02-11 10:40:00,52.46,52.46,52.35,52.44,28222.0,46.903,46.903,46.8047,46.8852,28222.0
2016-02-11 10:45:00,52.43,52.68,52.39,52.56,42612.0,46.8762,47.0997,46.8404,46.9924,42612.0
2016-02-11 10:50:00,52.57,52.57,52.22,52.3,44919.0,47.0014,47.0014,46.6885,46.76,44919.0
2016-02-11 10:55:00,52.3,52.42,52.28,52.33,59763.0,46.76,46.8673,46.7421,46.7868,59763.0
2016-02-11 11:00:00,52.33,52.39,52.28,52.3,62539.0,46.7868,46.8404,46.7421,46.76,62539.0
2016-02-11 11:05:00,52.28,52.33,52.09,52.24,82756.0,46.7421,46.7868,46.5722,46.7063,82756.0
2016-02-11 11:10:00,52.24,52.29,52.05,52.06,50082.0,46.7063,46.751,46.5365,46.5454,50082.0
2016-02-11 11:15:00,52.05,52.08,51.96,52.08,87467.0,46.5365,46.5633,46.456,46.5633,87467.0
2016-02-11 11:20:00,52.09,52.22,51.96,52.03,71030.0,46.5722,46.6885,46.456,46.5186,71030.0
2016-02-11 11:25:00,52.03,52.1,52.0,52.03,60011.0,46.5186,46.5812,46.4918,46.5186,60011.0
2016-02-11 11:30:00,52.03,52.06,51.93,51.93,44680.0,46.5186,46.5454,46.4292,46.4292,44680.0
2016-02-11 11:35:00,51.93,52.06,51.93,52.04,117584.0,46.4292,46.5454,46.4292,46.5275,117584.0
2016-02-11 11:40:00,52.03,52.13,51.99,52.13,63131.0,46.5186,46.608,46.4828,46.608,63131.0
2016-02-11 11:45:00,52.12,52.12,51.9,51.91,40585.0,46.5991,46.5991,46.4024,46.4113,40585.0
2016-02-11 11:50:00,51.91,52.06,51.91,51.97,37183.0,46.4113,46.5454,46.4113,46.4649,37183.0
2016-02-11 11:55:00,51.96,52.05,51.96,51.99,37861.0,46.456,46.5365,46.456,46.4828,37861.0
2016-02-11 12:00:00,51.99,52.12,51.93,52.11,56646.0,46.4828,46.5991,46.4292,46.5901,56646.0
2016-02-11 12:05:00,52.12,52.23,52.08,52.1,41142.0,46.5991,46.6974,46.5633,46.5812,41142.0
2016-02-11 12:10:00,52.09,52.13,51.93,51.98,80330.0,46.5722,46.608,46.4292,46.4739,80330.0
2016-02-11 12:15:00,51.97,52.02,51.89,51.95,55448.0,46.4649,46.5096,46.3934,46.4471,55448.0
2016-02-11 12:20:00,51.94,51.97,51.91,51.97,46592.0,46.4381,46.4649,46.4113,46.4649,46592.0
2016-02-11 12:25:00,51.98,52.14,51.9,51.96,38708.0,46.4739,46.6169,46.4024,46.456,38708.0
2016-02-11 12:30:00,51.95,51.97,51.87,51.91,30647.0,46.4471,46.4649,46.3755,46.4113,30647.0
2016-02-11 12:35:00,51.91,51.98,51.9,51.95,29915.0,46.4113,46.4739,46.4024,46.4471,29915.0
2016-02-11 12:40:00,51.95,52.02,51.89,52.02,34285.0,46.4471,46.5096,46.3934,46.5096,34285.0
2016-02-11 12:45:00,52.02,52.1,51.98,52.02,36048.0,46.5096,46.5812,46.4739,46.5096,36048.0
2016-02-11 12:50:00,52.03,52.18,52.02,52.05,28363.0,46.5186,46.6527,46.5096,46.5365,28363.0
2016-02-11 12:55:00,52.06,52.18,52.01,52.12,37882.0,46.5454,46.6527,46.5007,46.5991,37882.0
2016-02-11 13:00:00,52.12,52.24,52.06,52.11,44182.0,46.5991,46.7063,46.5454,46.5901,44182.0
2016-02-11 13:05:00,52.12,52.17,52.02,52.09,34878.0,46.5991,46.6438,46.5096,46.5722,34878.0
2016-02-11 13:10:00,52.08,52.1,52.02,52.05,27495.0,46.5633,46.5812,46.5096,46.5365,27495.0
2016-02-11 13:15:00,52.06,52.12,51.96,52.11,33797.0,46.5454,46.5991,46.456,46.5901,33797.0
2016-02-11 13:20:00,52.1,52.21,52.05,52.06,24590.0,46.5812,46.6795,46.5365,46.5454,24590.0
2016-02-11 13:25:00,52.05,52.08,51.98,51.98,31436.0,46.5365,46.5633,46.4739,46.4739,31436.0
2016-02-11 13:30:00,51.97,52.06,51.95,52.02,38123.0,46.4649,46.5454,46.4471,46.5096,38123.0
2016-02-11 13:35:00,52.01,52.03,51.89,51.93,49906.0,46.5007,46.5186,46.3934,46.4292,49906.0
2016-02-11 13:40:00,51.93,52.01,51.83,51.89,38520.0,46.4292,46.5007,46.3398,46.3934,38520.0
2016-02-11 13:45:00,51.89,51.89,51.78,51.79,40082.0,46.3934,46.3934,46.2951,46.304,40082.0
2016-02-11 13:50:00,51.79,51.82,51.72,51.72,27056.0,46.304,46.3308,46.2414,46.2414,27056.0
2016-02-11 13:55:00,51.72,51.75,51.64,51.69,39144.0,46.2414,46.2682,46.1699,46.2146,39144.0
2016-02-11 14:00:00,51.7,51.71,51.64,51.67,34079.0,46.2235,46.2325,46.1699,46.1967,34079.0
2016-02-11 14:05:00,51.67,51.72,51.62,51.7,39305.0,46.1967,46.2414,46.152,46.2235,39305.0
2016-02-11 14:10:00,51.71,51.71,51.6,51.64,98128.0,46.2325,46.2325,46.1341,46.1699,98128.0
2016-02-11 14:15:00,51.64,51.66,51.46,51.46,63821.0,46.1699,46.1878,46.009,46.009,63821.0
2016-02-11 14:20:00,51.46,51.58,51.44,51.47,73074.0,46.009,46.1163,45.9911,46.0179,73074.0
2016-02-11 14:25:00,51.48,51.5,51.37,51.39,59185.0,46.0268,46.0447,45.9285,45.9464,59185.0
2016-02-11 14:30:00,51.38,51.48,51.33,51.44,72746.0,45.9374,46.0268,45.8927,45.9911,72746.0
2016-02-11 14:35:00,51.45,51.77,51.33,51.76,104693.0,46.0,46.2861,45.8927,46.2772,104693.0
2016-02-11 14:40:00,51.77,51.9,51.66,51.76,77933.0,46.2861,46.4024,46.1878,46.2772,77933.0
2016-02-11 14:45:00,51.77,51.94,51.7,51.9,58745.0,46.2861,46.4381,46.2235,46.4024,58745.0
2016-02-11 14:50:00,51.89,52.17,51.89,52.04,70386.0,46.3934,46.6438,46.3934,46.5275,70386.0
2016-02-11 14:55:00,52.04,52.19,51.98,52.05,50650.0,46.5275,46.6616,46.4739,46.5365,50650.0
2016-02-11 15:00:00,52.05,52.11,51.97,52.0,50693.0,46.5365,46.5901,46.4649,46.4918,50693.0
2016-02-11 15:05:00,51.99,52.05,51.89,52.0,59691.0,46.4828,46.5365,46.3934,46.4918,59691.0
2016-02-11 15:10:00,52.02,52.24,52.02,52.11,49834.0,46.5096,46.7063,46.5096,46.5901,49834.0
2016-02-11 15:15:00,52.11,52.12,51.91,52.0,39281.0,46.5901,46.5991,46.4113,46.4918,39281.0
2016-02-11 15:20:00,52.0,52.15,51.96,52.02,37264.0,46.4918,46.6259,46.456,46.5096,37264.0
2016-02-11 15:25:00,52.03,52.22,52.01,52.2,75446.0,46.5186,46.6885,46.5007,46.6706,75446.0
2016-02-11 15:30:00,52.19,52.23,52.09,52.22,69370.0,46.6616,46.6974,46.5722,46.6885,69370.0
2016-02-11 15:35:00,52.23,52.39,52.18,52.35,90795.0,46.6974,46.8404,46.6527,46.8047,90795.0
2016-02-11 15:40:00,52.35,52.42,52.3,52.4,94329.0,46.8047,46.8673,46.76,46.8494,94329.0
2016-02-11 15:45:00,52.39,52.43,52.26,52.3,83041.0,46.8404,46.8762,46.7242,46.76,83041.0
2016-02-11 15:50:00,52.31,52.41,52.19,52.21,141220.0,46.7689,46.8583,46.6616,46.6795,141220.0
2016-02-11 15:55:00,52.22,52.26,52.08,52.11,207466.0,46.6885,46.7242,46.5633,46.5901,207466.0
2016-02-12 09:30:00,53.39,53.39,52.52,52.81,143408.0,47.7345,47.7345,46.9567,47.216,143408.0
2016-02-12 09:35:00,52.83,52.9,52.67,52.81,58045.0,47.2338,47.2964,47.0908,47.216,58045.0
2016-02-12 09:40:00,52.83,52.92,52.79,52.81,33734.0,47.2338,47.3143,47.1981,47.216,33734.0
2016-02-12 09:45:00,52.83,52.87,52.73,52.77,30760.0,47.2338,47.2696,47.1444,47.1802,30760.0
2016-02-12 09:50:00,52.78,52.83,52.68,52.82,47038.0,47.1891,47.2338,47.0997,47.2249,47038.0
2016-02-12 09:55:00,52.82,52.84,52.55,52.62,60100.0,47.2249,47.2428,46.9835,47.0461,60100.0
2016-02-12 10:00:00,52.59,52.65,52.52,52.65,29924.0,47.0193,47.0729,46.9567,47.0729,29924.0
2016-02-12 10:05:00,52.65,52.79,52.58,52.72,36315.0,47.0729,47.1981,47.0103,47.1355,36315.0
2016-02-12 10:10:00,52.73,52.87,52.73,52.81,36975.0,47.1444,47.2696,47.1444,47.216,36975.0
2016-02-12 10:15:00,52.83,52.94,52.71,52.88,30359.0,47.2338,47.3322,47.1266,47.2785,30359.0
2016-02-12 10:20:00,52.88,53.08,52.86,53.0,44080.0,47.2785,47.4574,47.2607,47.3858,44080.0
2016-02-12 10:25:00,52.99,53.1,52.99,53.05,40216.0,47.3769,47.4752,47.3769,47.4305,40216.0
2016-02-12 10:30:00,53.05,53.15,53.01,53.07,32346.0,47.4305,47.5199,47.3948,47.4484,32346.0
2016-02-12 10:35:00,53.07,53.07,52.89,53.04,42678.0,47.4484,47.4484,47.2875,47.4216,42678.0
2016-02-12 10:40:00,53.04,53.09,53.0,53.06,53526.0,47.4216,47.4663,47.3858,47.4395,53526.0
2016-02-12 10:45:00,53.05,53.06,52.92,52.98,48647.0,47.4305,47.4395,47.3143,47.368,48647.0
2016-02-12 10:50:00,52.98,53.23,52.98,53.22,61063.0,47.368,47.5915,47.368,47.5825,61063.0
2016-02-12 10:55:00,53.22,53.29,53.21,53.26,65125.0,47.5825,47.6451,47.5736,47.6183,65125.0
2016-02-12 11:00:00,53.26,53.34,53.24,53.25,50023.0,47.6183,47.6898,47.6004,47.6094,50023.0
2016-02-12 11:05:00,53.24,53.41,53.21,53.21,54873.0,47.6004,47.7524,47.5736,47.5736,54873.0
2016-02-12 11:10:00,53.21,53.45,53.18,53.45,34533.0,47.5736,47.7882,47.5468,47.7882,34533.0
2016-02-12 11:15:00,53.47,53.62,53.45,53.59,60358.0,47.806,47.9402,47.7882,47.9133,60358.0
2016-02-12 11:20:00,53.59,53.72,53.44,53.46,83267.0,47.9133,48.0296,47.7792,47.7971,83267.0
2016-02-12 11:25:00,53.45,53.6,53.4,53.6,23646.0,47.7882,47.9223,47.7435,47.9223,23646.0
2016-02-12 11:30:00,53.61,53.69,53.58,53.59,24025.0,47.9312,48.0027,47.9044,47.9133,24025.0
2016-02-12 11:35:00,53.6,53.66,53.51,53.53,40897.0,47.9223,47.9759,47.8418,47.8597,40897.0
2016-02-12 11:40:00,53.53,53.55,53.42,53.48,28594.0,47.8597,47.8776,47.7613,47.815,28594.0
2016-02-12 11:45:00,53.49,53.59,53.49,53.57,21908.0,47.8239,47.9133,47.8239,47.8955,21908.0
2016-02-12 11:50:00,53.57,53.6,53.36,53.36,59573.0,47.8955,47.9223,47.7077,47.7077,59573.0
2016-02-12 11:55:00,53.36,53.39,53.31,53.36,16543.0,47.7077,47.7345,47.663,47.7077,16543.0
2016-02-12 12:00:00,53.39,53.45,53.31,53.38,19313.0,47.7345,47.7882,47.663,47.7256,19313.0
2016-02-12 12:05:00,53.38,53.48,53.38,53.44,27259.0,47.7256,47.815,47.7256,47.7792,27259.0
2016-02-12 12:10:00,53.44,53.55,53.42,53.53,28006.0,47.7792,47.8776,47.7613,47.8597,28006.0
2016-02-12 12:15:00,53.54,53.54,53.49,53.5,27895.0,47.8686,47.8686,47.8239,47.8329,27895.0
2016-02-12 12:20:00,53.5,53.56,53.49,53.51,17750.0,47.8329,47.8865,47.8239,47.8418,17750.0
2016-02-12 12:25:00,53.51,53.59,53.51,53.54,18208.0,47.8418,47.9133,47.8418,47.8686,18208.0
2016-02-12 12:30:00,53.54,53.57,53.49,53.54,33543.0,47.8686,47.8955,47.8239,47.8686,33543.0
2016-02-12 12:35:00,53.54,53.59,53.49,53.58,25632.0,47.8686,47.9133,47.8239,47.9044,25632.0
2016-02-12 12:40:00,53.59,53.59,53.53,53.54,11816.0,47.9133,47.9133,47.8597,47.8686,11816.0
2016-02-12 12:45:00,53.53,53.54,53.48,53.51,82668.0,47.8597,47.8686,47.815,47.8418,82668.0
2016-02-12 12:50:00,53.51,53.55,53.45,53.55,17858.0,47.8418,47.8776,47.7882,47.8776,17858.0
2016-02-12 12:55:00,53.55,53.55,53.43,53.47,22088.0,47.8776,47.8776,47.7703,47.806,22088.0
2016-02-12 13:00:00,53.47,53.55,53.4,53.41,46052.0,47.806,47.8776,47.7435,47.7524,46052.0
2016-02-12 13:05:00,53.41,53.43,53.34,53.39,26023.0,47.7524,47.7703,47.6898,47.7345,26023.0
2016-02-12 13:10:00,53.38,53.4,53.32,53.32,17522.0,47.7256,47.7435,47.6719,47.6719,17522.0
2016-02-12 13:15:00,53.31,53.34,53.21,53.31,22328.0,47.663,47.6898,47.5736,47.663,22328.0
2016-02-12 13:20:00,53.3,53.37,53.29,53.31,21063.0,47.6541,47.7166,47.6451,47.663,21063.0
2016-02-12 13:25:00,53.3,53.37,53.29,53.36,8595.0,47.6541,47.7166,47.6451,47.7077,8595.0
2016-02-12 13:30:00,53.37,53.44,53.34,53.42,24994.0,47.7166,47.7792,47.6898,47.7613,24994.0
2016-02-12 13:35:00,53.41,53.51,53.39,53.47,36335.0,47.7524,47.8418,47.7345,47.806,36335.0
2016-02-12 13:40:00,53.47,53.52,53.41,53.5,20603.0,47.806,47.8508,47.7524,47.8329,20603.0
2016-02-12 13:45:00,53.5,53.52,53.43,53.51,17938.0,47.8329,47.8508,47.7703,47.8418,17938.0
2016-02-12 13:50:00,53.5,53.54,53.47,53.5,39565.0,47.8329,47.8686,47.806,47.8329,39565.0
2016-02-12 13:55:00,53.51,53.52,53.48,53.5,32350.0,47.8418,47.8508,47.815,47.8329,32350.0
2016-02-12 14:00:00,53.5,53.56,53.47,53.51,41795.0,47.8329,47.8865,47.806,47.8418,41795.0
2016-02-12 14:05:00,53.51,53.74,53.5,53.74,47077.0,47.8418,48.0474,47.8329,48.0474,47077.0
2016-02-12 14:10:00,53.75,53.84,53.7,53.79,27686.0,48.0564,48.1369,48.0117,48.0922,27686.0
2016-02-12 14:15:00,53.79,53.86,53.67,53.68,29084.0,48.0922,48.1547,47.9849,47.9938,29084.0
2016-02-12 14:20:00,53.69,53.7,53.64,53.69,16239.0,48.0027,48.0117,47.958,48.0027,16239.0
2016-02-12 14:25:00,53.7,53.82,53.68,53.82,27650.0,48.0117,48.119,47.9938,48.119,27650.0
2016-02-12 14:30:00,53.83,53.84,53.67,53.71,40135.0,48.1279,48.1369,47.9849,48.0206,40135.0
2016-02-12 14:35:00,53.71,53.72,53.66,53.71,25283.0,48.0206,48.0296,47.9759,48.0206,25283.0
2016-02-12 14:40:00,53.7,53.77,53.66,53.77,37416.0,48.0117,48.0743,47.9759,48.0743,37416.0
2016-02-12 14:45:00,53.77,53.82,53.7,53.77,36972.0,48.0743,48.119,48.0117,48.0743,36972.0
2016-02-12 14:50:00,53.78,53.84,53.75,53.75,40601.0,48.0832,48.1369,48.0564,48.0564,40601.0
2016-02-12 14:55:00,53.74,53.75,53.63,53.65,28545.0,48.0474,48.0564,47.9491,47.967,28545.0
2016-02-12 15:00:00,53.64,53.71,53.57,53.68,32899.0,47.958,48.0206,47.8955,47.9938,32899.0
2016-02-12 15:05:00,53.68,53.77,53.66,53.68,32561.0,47.9938,48.0743,47.9759,47.9938,32561.0
2016-02-12 15:10:00,53.69,53.81,53.68,53.8,45466.0,48.0027,48.11,47.9938,48.1011,45466.0
2016-02-12 15:15:00,53.8,53.85,53.79,53.8,34387.0,48.1011,48.1458,48.0922,48.1011,34387.0
2016-02-12 15:20:00,53.8,53.81,53.73,53.73,32662.0,48.1011,48.11,48.0385,48.0385,32662.0
2016-02-12 15:25:00,53.73,53.8,53.69,53.79,61339.0,48.0385,48.1011,48.0027,48.0922,61339.0
2016-02-12 15:30:00,53.78,53.78,53.63,53.64,75504.0,48.0832,48.0832,47.9491,47.958,75504.0
2016-02-12 15:35:00,53.64,53.66,53.58,53.64,83029.0,47.958,47.9759,47.9044,47.958,83029.0
2016-02-12 15:40:00,53.64,53.73,53.63,53.7,85996.0,47.958,48.0385,47.9491,48.0117,85996.0
2016-02-12 15:45:00,53.71,53.75,53.68,53.73,124101.0,48.0206,48.0564,47.9938,48.0385,124101.0
2016-02-12 15:50:00,53.73,53.78,53.72,53.78,103270.0,48.0385,48.0832,48.0296,48.0832,103270.0
2016-02-12 15:55:00,53.77,53.87,53.74,53.86,351712.0,48.0743,48.1637,48.0474,48.1547,351712.0
2016-02-16 09:30:00,54.15,54.73,54.02,54.5,97328.0,48.414,48.9326,48.2978,48.7269,97328.0
2016-02-16 09:35:00,54.54,54.91,54.51,54.7,56613.0,48.7627,49.0935,48.7359,48.9058,56613.0
2016-02-16 09:40:00,54.7,54.84,54.68,54.81,56685.0,48.9058,49.0309,48.8879,49.0041,56685.0
2016-02-16 09:45:00,54.81,54.81,54.53,54.58,66134.0,49.0041,49.0041,48.7538,48.7985,66134.0
2016-02-16 09:50:00,54.59,54.65,54.48,54.59,81336.0,48.8074,48.8611,48.7091,48.8074,81336.0
2016-02-16 09:55:00,54.57,54.67,54.49,54.67,65054.0,48.7895,48.8789,48.718,48.8789,65054.0
2016-02-16 10:00:00,54.63,54.73,54.56,54.6,71875.0,48.8432,48.9326,48.7806,48.8163,71875.0
2016-02-16 10:05:00,54.58,54.61,54.51,54.55,65117.0,48.7985,48.8253,48.7359,48.7716,65117.0
2016-02-16 10:10:00,54.55,54.66,54.54,54.66,167693.0,48.7716,48.87,48.7627,48.87,167693.0
2016-02-16 10:15:00,54.65,54.76,54.63,54.66,30620.0,48.8611,48.9594,48.8432,48.87,30620.0
2016-02-16 10:20:00,54.66,54.69,54.49,54.51,27589.0,48.87,48.8968,48.718,48.7359,27589.0
2016-02-16 10:25:00,54.53,54.53,54.42,54.45,18462.0,48.7538,48.7538,48.6554,48.6822,18462.0
2016-02-16 10:30:00,54.45,54.5,54.32,54.5,25417.0,48.6822,48.7269,48.566,48.7269,25417.0
2016-02-16 10:35:00,54.48,54.54,54.42,54.45,31998.0,48.7091,48.7627,48.6554,48.6822,31998.0
2016-02-16 10:40:00,54.46,54.5,54.4,54.44,18991.0,48.6912,48.7269,48.6375,48.6733,18991.0
2016-02-16 10:45:00,54.45,54.5,54.42,54.49,41049.0,48.6822,48.7269,48.6554,48.718,41049.0
2016-02-16 10:50:00,54.48,54.49,54.36,54.39,31723.0,48.7091,48.718,48.6018,48.6286,31723.0
2016-02-16 10:55:00,54.39,54.4,54.23,54.23,26058.0,48.6286,48.6375,48.4855,48.4855,26058.0
2016-02-16 11:00:00,54.22,54.36,54.2,54.35,23790.0,48.4766,48.6018,48.4587,48.5928,23790.0
2016-02-16 11:05:00,54.34,54.34,54.23,54.26,38551.0,48.5839,48.5839,48.4855,48.5124,38551.0
2016-02-16 11:10:00,54.26,54.27,54.12,54.15,19608.0,48.5124,48.5213,48.3872,48.414,19608.0
2016-02-16 11:15:00,54.15,54.22,54.07,54.21,20927.0,48.414,48.4766,48.3425,48.4677,20927.0
2016-02-16 11:20:00,54.22,54.25,54.15,54.15,13346.0,48.4766,48.5034,48.414,48.414,13346.0
2016-02-16 11:25:00,54.16,54.24,54.15,54.2,14678.0,48.423,48.4945,48.414,48.4587,14678.0
2016-02-16 11:30:00,54.2,54.37,54.18,54.34,33453.0,48.4587,48.6107,48.4408,48.5839,33453.0
2016-02-16 11:35:00,54.37,54.38,54.32,54.37,15204.0,48.6107,48.6197,48.566,48.6107,15204.0
2016-02-16 11:40:00,54.37,54.41,54.3,54.4,24302.0,48.6107,48.6465,48.5481,48.6375,24302.0
2016-02-16 11:45:00,54.41,54.42,54.35,54.37,41082.0,48.6465,48.6554,48.5928,48.6107,41082.0
2016-02-16 11:50:00,54.37,54.44,54.34,54.43,19613.0,48.6107,48.6733,48.5839,48.6644,19613.0
2016-02-16 11:55:00,54.43,54.49,54.39,54.48,23307.0,48.6644,48.718,48.6286,48.7091,23307.0
2016-02-16 12:00:00,54.48,54.63,54.48,54.58,38319.0,48.7091,48.8432,48.7091,48.7985,38319.0
2016-02-16 12:05:00,54.59,54.6,54.44,54.48,30030.0,48.8074,48.8163,48.6733,48.7091,30030.0
2016-02-16 12:10:00,54.49,54.51,54.44,54.48,17266.0,48.718,48.7359,48.6733,48.7091,17266.0
2016-02-16 12:15:00,54.48,54.57,54.48,54.52,31058.0,48.7091,48.7895,48.7091,48.7448,31058.0
2016-02-16 12:20:00,54.51,54.6,54.49,54.58,18192.0,48.7359,48.8163,48.718,48.7985,18192.0
2016-02-16 12:25:00,54.58,54.64,54.57,54.6,33034.0,48.7985,48.8521,48.7895,48.8163,33034.0
2016-02-16 12:30:00,54.6,54.65,54.57,54.57,20015.0,48.8163,48.8611,48.7895,48.7895,20015.0
2016-02-16 12:35:00,54.58,54.6,54.5,54.52,17400.0,48.7985,48.8163,48.7269,48.7448,17400.0
2016-02-16 12:40:00,54.51,54.59,54.5,54.59,36481.0,48.7359,48.8074,48.7269,48.8074,36481.0
2016-02-16 12:45:00,54.59,54.62,54.56,54.6,14169.0,48.8074,48.8342,48.7806,48.8163,14169.0
2016-02-16 12:50:00,54.6,54.7,54.58,54.7,21669.0,48.8163,48.9058,48.7985,48.9058,21669.0
2016-02-16 12:55:00,54.7,54.78,54.67,54.76,22189.0,48.9058,48.9773,48.8789,48.9594,22189.0
2016-02-16 13:00:00,54.75,54.79,54.72,54.78,23603.0,48.9505,48.9862,48.9236,48.9773,23603.0
2016-02-16 13:05:00,54.77,54.81,54.75,54.78,59757.0,48.9683,49.0041,48.9505,48.9773,59757.0
2016-02-16 13:10:00,54.78,54.82,54.74,54.76,41040.0,48.9773,49.013,48.9415,48.9594,41040.0
2016-02-16 13:15:00,54.76,54.79,54.75,54.78,58014.0,48.9594,48.9862,48.9505,48.9773,58014.0
2016-02-16 13:20:00,54.78,54.85,54.76,54.84,122594.0,48.9773,49.0399,48.9594,49.0309,122594.0
2016-02-16 13:25:00,54.85,54.9,54.79,54.82,50776.0,49.0399,49.0846,48.9862,49.013,50776.0
2016-02-16 13:30:00,54.81,54.86,54.79,54.85,38861.0,49.0041,49.0488,48.9862,49.0399,38861.0
2016-02-16 13:35:00,54.85,54.86,54.81,54.83,59456.0,49.0399,49.0488,49.0041,49.022,59456.0
2016-02-16 13:40:00,54.83,54.89,54.83,54.89,43090.0,49.022,49.0756,49.022,49.0756,43090.0
2016-02-16 13:45:00,54.89,54.91,54.87,54.88,35115.0,49.0756,49.0935,49.0577,49.0667,35115.0
2016-02-16 13:50:00,54.87,54.87,54.83,54.87,43234.0,49.0577,49.0577,49.022,49.0577,43234.0
2016-02-16 13:55:00,54.86,55.02,54.86,55.02,67512.0,49.0488,49.1919,49.0488,49.1919,67512.0
2016-02-16 14:00:00,55.02,55.07,55.01,55.06,59381.0,49.1919,49.2366,49.1829,49.2276,59381.0
2016-02-16 14:05:00,55.05,55.11,55.05,55.07,130076.0,49.2187,49.2723,49.2187,49.2366,130076.0
2016-02-16 14:10:00,55.07,55.21,55.06,55.19,87213.0,49.2366,49.3617,49.2276,49.3439,87213.0
2016-02-16 14:15:00,55.19,55.21,55.14,55.19,43570.0,49.3439,49.3617,49.2991,49.3439,43570.0
2016-02-16 14:20:00,55.19,55.21,55.13,55.14,41641.0,49.3439,49.3617,49.2902,49.2991,41641.0
2016-02-16 14:25:00,55.14,55.15,55.0,55.08,54909.0,49.2991,49.3081,49.174,49.2455,54909.0
2016-02-16 14:30:00,55.08,55.1,55.0,55.01,42965.0,49.2455,49.2634,49.174,49.1829,42965.0
2016-02-16 14:35:00,55.01,55.06,54.9,54.91,35836.0,49.1829,49.2276,49.0846,49.0935,35836.0
2016-02-16 14:40:00,54.92,54.97,54.86,54.9,43404.0,49.1025,49.1472,49.0488,49.0846,43404.0
2016-02-16 14:45:00,54.9,54.91,54.82,54.89,66269.0,49.0846,49.0935,49.013,49.0756,66269.0
2016-02-16 14:50:00,54.89,54.91,54.86,54.89,43746.0,49.0756,49.0935,49.0488,49.0756,43746.0
2016-02-16 14:55:00,54.88,54.91,54.86,54.86,31303.0,49.0667,49.0935,49.0488,49.0488,31303.0
2016-02-16 15:00:00,54.87,54.88,54.83,54.85,59738.0,49.0577,49.0667,49.022,49.0399,59738.0
2016-02-16 15:05:00,54.84,54.84,54.79,54.83,66792.0,49.0309,49.0309,48.9862,49.022,66792.0
2016-02-16 15:10:00,54.82,54.95,54.8,54.94,83689.0,49.013,49.1293,48.9952,49.1203,83689.0
2016-02-16 15:15:00,54.95,54.95,54.9,54.94,49860.0,49.1293,49.1293,49.0846,49.1203,49860.0
2016-02-16 15:20:00,54.95,54.99,54.94,54.97,86889.0,49.1293,49.165,49.1203,49.1472,86889.0
2016-02-16 15:25:00,54.96,54.99,54.89,54.91,83735.0,49.1382,49.165,49.0756,49.0935,83735.0
2016-02-16 15:30:00,54.9,54.93,54.86,54.93,61051.0,49.0846,49.1114,49.0488,49.1114,61051.0
2016-02-16 15:35:00,54.93,54.93,54.87,54.87,87651.0,49.1114,49.1114,49.0577,49.0577,87651.0
2016-02-16 15:40:00,54.87,54.92,54.84,54.91,106595.0,49.0577,49.1025,49.0309,49.0935,106595.0
2016-02-16 15:45:00,54.91,54.97,54.88,54.91,158949.0,49.0935,49.1472,49.0667,49.0935,158949.0
2016-02-16 15:50:00,54.92,54.98,54.91,54.98,162682.0,49.1025,49.1561,49.0935,49.1561,162682.0
2016-02-16 15:55:00,54.97,55.03,54.93,55.01,337057.0,49.1472,49.2008,49.1114,49.1829,337057.0
2016-02-17 09:30:00,55.46,55.72,55.03,55.69,99510.0,49.5853,49.8177,49.2008,49.7909,99510.0
2016-02-17 09:35:00,55.66,55.72,55.48,55.57,40544.0,49.7641,49.8177,49.6031,49.6836,40544.0
2016-02-17 09:40:00,55.58,55.71,55.55,55.58,57381.0,49.6925,49.8088,49.6657,49.6925,57381.0
2016-02-17 09:45:00,55.58,55.8,55.58,55.8,56468.0,49.6925,49.8892,49.6925,49.8892,56468.0
2016-02-17 09:50:00,55.8,55.89,55.7,55.83,47782.0,49.8892,49.9697,49.7998,49.9161,47782.0
2016-02-17 09:55:00,55.82,55.89,55.72,55.77,33089.0,49.9071,49.9697,49.8177,49.8624,33089.0
2016-02-17 10:00:00,55.77,55.85,55.71,55.84,42276.0,49.8624,49.9339,49.8088,49.925,42276.0
2016-02-17 10:05:00,55.84,56.0,55.83,56.0,71940.0,49.925,50.0681,49.9161,50.0681,71940.0
2016-02-17 10:10:00,55.99,56.13,55.98,56.1,51655.0,50.0591,50.1843,50.0502,50.1575,51655.0
2016-02-17 10:15:00,56.09,56.19,56.03,56.05,85949.0,50.1485,50.2379,50.0949,50.1128,85949.0
2016-02-17 10:20:00,56.04,56.13,55.99,56.05,44651.0,50.1038,50.1843,50.0591,50.1128,44651.0
2016-02-17 10:25:00,56.04,56.28,55.99,56.28,72559.0,50.1038,50.3184,50.0591,50.3184,72559.0
2016-02-17 10:30:00,56.29,56.34,56.21,56.23,61352.0,50.3273,50.372,50.2558,50.2737,61352.0
2016-02-17 10:35:00,56.22,56.25,56.14,56.18,64164.0,50.2647,50.2916,50.1932,50.229,64164.0
2016-02-17 10:40:00,56.17,56.23,56.12,56.14,45659.0,50.22,50.2737,50.1753,50.1932,45659.0
2016-02-17 10:45:00,56.14,56.21,56.13,56.19,44909.0,50.1932,50.2558,50.1843,50.2379,44909.0
2016-02-17 10:50:00,56.2,56.25,56.17,56.24,59743.0,50.2469,50.2916,50.22,50.2826,59743.0
2016-02-17 10:55:00,56.24,56.27,56.23,56.27,69899.0,50.2826,50.3095,50.2737,50.3095,69899.0
2016-02-17 11:00:00,56.26,56.37,56.25,56.28,91355.0,50.3005,50.3989,50.2916,50.3184,91355.0
2016-02-17 11:05:00,56.27,56.47,56.27,56.33,70932.0,50.3095,50.4883,50.3095,50.3631,70932.0
2016-02-17 11:10:00,56.32,56.33,56.17,56.18,56229.0,50.3542,50.3631,50.22,50.229,56229.0
2016-02-17 11:15:00,56.17,56.23,56.13,56.23,76337.0,50.22,50.2737,50.1843,50.2737,76337.0
2016-02-17 11:20:00,56.23,56.25,56.14,56.15,55423.0,50.2737,50.2916,50.1932,50.2022,55423.0
2016-02-17 11:25:00,56.14,56.25,56.13,56.19,54682.0,50.1932,50.2916,50.1843,50.2379,54682.0
2016-02-17 11:30:00,56.19,56.29,56.16,56.27,53781.0,50.2379,50.3273,50.2111,50.3095,53781.0
2016-02-17 11:35:00,56.29,56.29,56.1,56.12,37585.0,50.3273,50.3273,50.1575,50.1753,37585.0
2016-02-17 11:40:00,56.13,56.27,56.08,56.23,75248.0,50.1843,50.3095,50.1396,50.2737,75248.0
2016-02-17 11:45:00,56.23,56.26,56.07,56.09,44797.0,50.2737,50.3005,50.1306,50.1485,44797.0
2016-02-17 11:50:00,56.09,56.12,56.05,56.06,52920.0,50.1485,50.1753,50.1128,50.1217,52920.0
2016-02-17 11:55:00,56.05,56.19,56.03,56.18,52510.0,50.1128,50.2379,50.0949,50.229,52510.0
2016-02-17 12:00:00,56.18,56.23,56.12,56.12,176214.0,50.229,50.2737,50.1753,50.1753,176214.0
2016-02-17 12:05:00,56.12,56.15,56.09,56.11,40026.0,50.1753,50.2022,50.1485,50.1664,40026.0
2016-02-17 12:10:00,56.1,56.1,56.02,56.04,42071.0,50.1575,50.1575,50.0859,50.1038,42071.0
2016-02-17 12:15:00,56.04,56.07,56.0,56.05,47236.0,50.1038,50.1306,50.0681,50.1128,47236.0
2016-02-17 12:20:00,56.07,56.18,56.06,56.16,41467.0,50.1306,50.229,50.1217,50.2111,41467.0
2016-02-17 12:25:00,56.16,56.26,56.15,56.23,41306.0,50.2111,50.3005,50.2022,50.2737,41306.0
2016-02-17 12:30:00,56.22,56.44,56.21,56.41,58933.0,50.2647,50.4614,50.2558,50.4346,58933.0
2016-02-17 12:35:00,56.4,56.45,56.39,56.4,37974.0,50.4257,50.4704,50.4167,50.4257,37974.0
2016-02-17 12:40:00,56.4,56.49,56.39,56.49,69943.0,50.4257,50.5061,50.4167,50.5061,69943.0
2016-02-17 12:45:00,56.48,56.53,56.46,56.53,51114.0,50.4972,50.5419,50.4793,50.5419,51114.0
2016-02-17 12:50:00,56.53,56.58,56.52,56.57,29906.0,50.5419,50.5866,50.533,50.5777,29906.0
2016-02-17 12:55:00,56.57,56.6,56.52,56.54,54789.0,50.5777,50.6045,50.533,50.5508,54789.0
2016-02-17 13:00:00,56.54,56.58,56.52,56.56,38024.0,50.5508,50.5866,50.533,50.5687,38024.0
2016-02-17 13:05:00,56.55,56.57,56.49,56.54,27772.0,50.5598,50.5777,50.5061,50.5508,27772.0
2016-02-17 13:10:00,56.54,56.57,56.51,56.53,39677.0,50.5508,50.5777,50.524,50.5419,39677.0
2016-02-17 13:15:00,56.53,56.64,56.52,56.59,38030.0,50.5419,50.6403,50.533,50.5956,38030.0
2016-02-17 13:20:00,56.6,56.61,56.5,56.51,36278.0,50.6045,50.6134,50.5151,50.524,36278.0
2016-02-17 13:25:00,56.5,56.56,56.47,56.51,44187.0,50.5151,50.5687,50.4883,50.524,44187.0
2016-02-17 13:30:00,56.5,56.54,56.47,56.48,39519.0,50.5151,50.5508,50.4883,50.4972,39519.0
2016-02-17 13:35:00,56.48,56.49,56.46,56.47,67645.0,50.4972,50.5061,50.4793,50.4883,67645.0
2016-02-17 13:40:00,56.46,56.54,56.46,56.53,66532.0,50.4793,50.5508,50.4793,50.5419,66532.0
2016-02-17 13:45:00,56.52,56.53,56.48,56.5,37446.0,50.533,50.5419,50.4972,50.5151,37446.0
2016-02-17 13:50:00,56.49,56.54,56.48,56.52,62229.0,50.5061,50.5508,50.4972,50.533,62229.0
2016-02-17 13:55:00,56.51,56.55,56.46,56.46,61580.0,50.524,50.5598,50.4793,50.4793,61580.0
2016-02-17 14:00:00,56.47,56.54,56.39,56.53,60234.0,50.4883,50.5508,50.4167,50.5419,60234.0
2016-02-17 14:05:00,56.52,56.61,56.48,56.58,52857.0,50.533,50.6134,50.4972,50.5866,52857.0
2016-02-17 14:10:00,56.59,56.64,56.56,56.61,42041.0,50.5956,50.6403,50.5687,50.6134,42041.0
2016-02-17 14:15:00,56.6,56.82,56.6,56.79,133828.0,50.6045,50.8012,50.6045,50.7744,133828.0
2016-02-17 14:20:00,56.8,56.84,56.77,56.82,81138.0,50.7833,50.8191,50.7565,50.8012,81138.0
2016-02-17 14:25:00,56.82,56.84,56.76,56.76,107144.0,50.8012,50.8191,50.7475,50.7475,107144.0
2016-02-17 14:30:00,56.75,56.82,56.7,56.81,68416.0,50.7386,50.8012,50.6939,50.7922,68416.0
2016-02-17 14:35:00,56.8,56.84,56.78,56.81,74149.0,50.7833,50.8191,50.7654,50.7922,74149.0
2016-02-17 14:40:00,56.8,56.86,56.77,56.85,67237.0,50.7833,50.837,50.7565,50.828,67237.0
2016-02-17 14:45:00,56.86,56.88,56.75,56.75,63972.0,50.837,50.8548,50.7386,50.7386,63972.0
2016-02-17 14:50:00,56.75,56.75,56.6,56.61,50099.0,50.7386,50.7386,50.6045,50.6134,50099.0
2016-02-17 14:55:00,56.61,56.65,56.58,56.65,59250.0,50.6134,50.6492,50.5866,50.6492,59250.0
2016-02-17 15:00:00,56.65,56.69,56.62,56.66,68041.0,50.6492,50.685,50.6224,50.6581,68041.0
2016-02-17 15:05:00,56.65,56.7,56.64,56.64,59395.0,50.6492,50.6939,50.6403,50.6403,59395.0
2016-02-17 15:10:00,56.65,56.65,56.58,56.65,75870.0,50.6492,50.6492,50.5866,50.6492,75870.0
2016-02-17 15:15:00,56.65,56.69,56.63,56.67,59013.0,50.6492,50.685,50.6313,50.6671,59013.0
2016-02-17 15:20:00,56.67,56.68,56.55,56.56,76386.0,50.6671,50.676,50.5598,50.5687,76386.0
2016-02-17 15:25:00,56.55,56.62,56.51,56.61,88807.0,50.5598,50.6224,50.524,50.6134,88807.0
2016-02-17 15:30:00,56.6,56.62,56.57,56.57,97458.0,50.6045,50.6224,50.5777,50.5777,97458.0
2016-02-17 15:35:00,56.58,56.69,56.5,56.69,130307.0,50.5866,50.685,50.5151,50.685,130307.0
2016-02-17 15:40:00,56.68,56.68,56.62,56.63,85130.0,50.676,50.676,50.6224,50.6313,85130.0
2016-02-17 15:45:00,56.63,56.73,56.63,56.65,158639.0,50.6313,50.7207,50.6313,50.6492,158639.0
2016-02-17 15:50:00,56.65,56.68,56.63,56.68,123416.0,50.6492,50.676,50.6313,50.676,123416.0
2016-02-17 15:55:00,56.68,56.68,56.57,56.61,339156.0,50.676,50.676,50.5777,50.6134,339156.0
2016-02-18 09:30:00,57.02,57.27,56.68,57.05,95316.0,50.98,51.2035,50.676,51.0068,95316.0
2016-02-18 09:35:00,57.08,57.1,56.67,56.72,118616.0,51.0336,51.0515,50.6671,50.7118,118616.0
2016-02-18 09:40:00,56.73,56.79,56.41,56.48,129448.0,50.7207,50.7744,50.4346,50.4972,129448.0
2016-02-18 09:45:00,56.5,56.87,56.48,56.67,35382.0,50.5151,50.8459,50.4972,50.6671,35382.0
2016-02-18 09:50:00,56.67,56.74,56.51,56.69,42250.0,50.6671,50.7297,50.524,50.685,42250.0
2016-02-18 09:55:00,56.69,56.8,56.63,56.8,35782.0,50.685,50.7833,50.6313,50.7833,35782.0
2016-02-18 10:00:00,56.8,56.8,56.55,56.75,33330.0,50.7833,50.7833,50.5598,50.7386,33330.0
2016-02-18 10:05:00,56.76,56.76,56.52,56.52,66934.0,50.7475,50.7475,50.533,50.533,66934.0
2016-02-18 10:10:00,56.52,56.58,56.42,56.53,73598.0,50.533,50.5866,50.4436,50.5419,73598.0
2016-02-18 10:15:00,56.53,56.53,56.3,56.35,56573.0,50.5419,50.5419,50.3363,50.381,56573.0
2016-02-18 10:20:00,56.36,56.36,56.2,56.25,56161.0,50.3899,50.3899,50.2469,50.2916,56161.0
2016-02-18 10:25:00,56.23,56.35,56.23,56.24,56691.0,50.2737,50.381,50.2737,50.2826,56691.0
2016-02-18 10:30:00,56.25,56.3,56.16,56.23,54780.0,50.2916,50.3363,50.2111,50.2737,54780.0
2016-02-18 10:35:00,56.23,56.23,56.08,56.15,47547.0,50.2737,50.2737,50.1396,50.2022,47547.0
2016-02-18 10:40:00,56.15,56.22,56.06,56.16,46831.0,50.2022,50.2647,50.1217,50.2111,46831.0
2016-02-18 10:45:00,56.17,56.24,55.97,55.98,50938.0,50.22,50.2826,50.0412,50.0502,50938.0
2016-02-18 10:50:00,55.97,56.04,55.96,56.0,28545.0,50.0412,50.1038,50.0323,50.0681,28545.0
2016-02-18 10:55:00,56.0,56.2,55.99,56.0,48564.0,50.0681,50.2469,50.0591,50.0681,48564.0
2016-02-18 11:00:00,56.0,56.1,55.92,56.03,46880.0,50.0681,50.1575,49.9965,50.0949,46880.0
2016-02-18 11:05:00,56.04,56.13,55.98,56.08,34712.0,50.1038,50.1843,50.0502,50.1396,34712.0
2016-02-18 11:10:00,56.08,56.12,55.99,56.04,31323.0,50.1396,50.1753,50.0591,50.1038,31323.0
2016-02-18 11:15:00,56.03,56.14,56.03,56.1,29672.0,50.0949,50.1932,50.0949,50.1575,29672.0
2016-02-18 11:20:00,56.1,56.13,56.0,56.07,37926.0,50.1575,50.1843,50.0681,50.1306,37926.0
2016-02-18 11:25:00,56.05,56.15,56.03,56.15,38859.0,50.1128,50.2022,50.0949,50.2022,38859.0
2016-02-18 11:30:00,56.15,56.18,56.02,56.06,26467.0,50.2022,50.229,50.0859,50.1217,26467.0
2016-02-18 11:35:00,56.05,56.09,55.99,56.07,27561.0,50.1128,50.1485,50.0591,50.1306,27561.0
2016-02-18 11:40:00,56.07,56.1,55.99,56.02,32693.0,50.1306,50.1575,50.0591,50.0859,32693.0
2016-02-18 11:45:00,56.02,56.06,56.0,56.02,30884.0,50.0859,50.1217,50.0681,50.0859,30884.0
2016-02-18 11:50:00,56.01,56.1,56.0,56.07,28909.0,50.077,50.1575,50.0681,50.1306,28909.0
2016-02-18 11:55:00,56.07,56.17,56.03,56.15,27313.0,50.1306,50.22,50.0949,50.2022,27313.0
2016-02-18 12:00:00,56.15,56.17,56.06,56.06,29559.0,50.2022,50.22,50.1217,50.1217,29559.0
2016-02-18 12:05:00,56.05,56.15,56.04,56.05,26832.0,50.1128,50.2022,50.1038,50.1128,26832.0
2016-02-18 12:10:00,56.05,56.1,56.0,56.02,18803.0,50.1128,50.1575,50.0681,50.0859,18803.0
2016-02-18 12:15:00,56.02,56.04,56.0,56.02,26244.0,50.0859,50.1038,50.0681,50.0859,26244.0
2016-02-18 12:20:00,56.02,56.03,56.0,56.03,51775.0,50.0859,50.0949,50.0681,50.0949,51775.0
2016-02-18 12:25:00,56.02,56.12,56.01,56.03,30211.0,50.0859,50.1753,50.077,50.0949,30211.0
2016-02-18 12:30:00,56.04,56.06,56.01,56.02,18253.0,50.1038,50.1217,50.077,50.0859,18253.0
2016-02-18 12:35:00,56.02,56.04,55.99,56.02,25352.0,50.0859,50.1038,50.0591,50.0859,25352.0
2016-02-18 12:40:00,56.01,56.01,55.9,55.95,28895.0,50.077,50.077,49.9786,50.0233,28895.0
2016-02-18 12:45:00,55.95,55.97,55.9,55.93,33355.0,50.0233,50.0412,49.9786,50.0055,33355.0
2016-02-18 12:50:00,55.93,56.04,55.92,56.04,29435.0,50.0055,50.1038,49.9965,50.1038,29435.0
2016-02-18 12:55:00,56.04,56.06,55.99,56.0,31819.0,50.1038,50.1217,50.0591,50.0681,31819.0
2016-02-18 13:00:00,56.0,56.13,55.99,56.07,37217.0,50.0681,50.1843,50.0591,50.1306,37217.0
2016-02-18 13:05:00,56.08,56.09,55.99,56.04,20606.0,50.1396,50.1485,50.0591,50.1038,20606.0
2016-02-18 13:10:00,56.03,56.22,55.98,56.0,79972.0,50.0949,50.2647,50.0502,50.0681,79972.0
2016-02-18 13:15:00,56.0,56.04,56.0,56.04,59628.0,50.0681,50.1038,50.0681,50.1038,59628.0
2016-02-18 13:20:00,56.04,56.05,55.93,55.95,42054.0,50.1038,50.1128,50.0055,50.0233,42054.0
2016-02-18 13:25:00,55.96,56.0,55.9,55.93,35622.0,50.0323,50.0681,49.9786,50.0055,35622.0
2016-02-18 13:30:00,55.93,56.0,55.92,56.0,20151.0,50.0055,50.0681,49.9965,50.0681,20151.0
2016-02-18 13:35:00,56.0,56.0,55.95,55.95,49010.0,50.0681,50.0681,50.0233,50.0233,49010.0
2016-02-18 13:40:00,55.95,55.98,55.94,55.95,30918.0,50.0233,50.0502,50.0144,50.0233,30918.0
2016-02-18 13:45:00,55.95,55.97,55.91,55.94,71721.0,50.0233,50.0412,49.9876,50.0144,71721.0
2016-02-18 13:50:00,55.94,56.07,55.93,55.99,35632.0,50.0144,50.1306,50.0055,50.0591,35632.0
2016-02-18 13:55:00,55.97,55.99,55.92,55.95,23486.0,50.0412,50.0591,49.9965,50.0233,23486.0
2016-02-18 14:00:00,55.95,55.99,55.9,55.95,46309.0,50.0233,50.0591,49.9786,50.0233,46309.0
2016-02-18 14:05:00,55.95,55.99,55.9,55.95,26271.0,50.0233,50.0591,49.9786,50.0233,26271.0
2016-02-18 14:10:00,55.95,55.97,55.93,55.96,36087.0,50.0233,50.0412,50.0055,50.0323,36087.0
2016-02-18 14:15:00,55.96,56.1,55.93,56.08,35579.0,50.0323,50.1575,50.0055,50.1396,35579.0
2016-02-18 14:20:00,56.08,56.16,56.04,56.06,28258.0,50.1396,50.2111,50.1038,50.1217,28258.0
2016-02-18 14:25:00,56.05,56.06,55.99,56.05,26702.0,50.1128,50.1217,50.0591,50.1128,26702.0
2016-02-18 14:30:00,56.04,56.15,56.04,56.11,27771.0,50.1038,50.2022,50.1038,50.1664,27771.0
2016-02-18 14:35:00,56.1,56.21,56.09,56.13,33903.0,50.1575,50.2558,50.1485,50.1843,33903.0
2016-02-18 14:40:00,56.14,56.14,56.04,56.05,28095.0,50.1932,50.1932,50.1038,50.1128,28095.0
2016-02-18 14:45:00,56.05,56.08,56.0,56.01,23911.0,50.1128,50.1396,50.0681,50.077,23911.0
2016-02-18 14:50:00,56.02,56.14,56.01,56.11,26876.0,50.0859,50.1932,50.077,50.1664,26876.0
2016-02-18 14:55:00,56.11,56.13,55.99,56.03,34585.0,50.1664,50.1843,50.0591,50.0949,34585.0
2016-02-18 15:00:00,56.03,56.07,55.98,56.01,42175.0,50.0949,50.1306,50.0502,50.077,42175.0
2016-02-18 15:05:00,56.01,56.04,55.96,56.0,45398.0,50.077,50.1038,50.0323,50.0681,45398.0
2016-02-18 15:10:00,56.0,56.03,55.96,55.98,42191.0,50.0681,50.0949,50.0323,50.0502,42191.0
2016-02-18 15:15:00,55.98,56.03,55.97,56.03,36747.0,50.0502,50.0949,50.0412,50.0949,36747.0
2016-02-18 15:20:00,56.03,56.05,55.98,56.02,52616.0,50.0949,50.1128,50.0502,50.0859,52616.0
2016-02-18 15:25:00,56.02,56.04,55.98,56.01,60895.0,50.0859,50.1038,50.0502,50.077,60895.0
2016-02-18 15:30:00,56.01,56.04,55.99,56.0,70447.0,50.077,50.1038,50.0591,50.0681,70447.0
2016-02-18 15:35:00,55.99,56.05,55.98,56.02,66213.0,50.0591,50.1128,50.0502,50.0859,66213.0
2016-02-18 15:40:00,56.03,56.03,55.98,56.0,109145.0,50.0949,50.0949,50.0502,50.0681,109145.0
2016-02-18 15:45:00,56.01,56.02,55.95,55.96,162199.0,50.077,50.0859,50.0233,50.0323,162199.0
2016-02-18 15:50:00,55.94,56.03,55.87,56.02,203446.0,50.0144,50.0949,49.9518,50.0859,203446.0
2016-02-18 15:55:00,56.02,56.05,56.0,56.02,266548.0,50.0859,50.1128,50.0681,50.0859,266548.0
2016-02-19 09:30:00,55.4,55.94,55.1,55.61,350104.0,49.5316,50.0144,49.2634,49.7194,350104.0
2016-02-19 09:35:00,55.6,55.74,55.45,55.46,89502.0,49.7104,49.8356,49.5763,49.5853,89502.0
2016-02-19 09:40:00,55.43,55.46,55.25,55.35,66836.0,49.5584,49.5853,49.3975,49.4869,66836.0
2016-02-19 09:45:00,55.35,55.49,55.35,55.4,62950.0,49.4869,49.6121,49.4869,49.5316,62950.0
2016-02-19 09:50:00,55.4,55.56,55.39,55.42,63748.0,49.5316,49.6747,49.5227,49.5495,63748.0
2016-02-19 09:55:00,55.43,55.56,55.38,55.4,52272.0,49.5584,49.6747,49.5137,49.5316,52272.0
2016-02-19 10:00:00,55.39,55.41,55.27,55.28,61491.0,49.5227,49.5405,49.4154,49.4243,61491.0
2016-02-19 10:05:00,55.26,55.4,55.19,55.39,51567.0,49.4064,49.5316,49.3439,49.5227,51567.0
2016-02-19 10:10:00,55.39,55.4,55.3,55.37,49144.0,49.5227,49.5316,49.4422,49.5048,49144.0
2016-02-19 10:15:00,55.37,55.66,55.35,55.61,54794.0,49.5048,49.7641,49.4869,49.7194,54794.0
2016-02-19 10:20:00,55.61,55.66,55.54,55.59,53910.0,49.7194,49.7641,49.6568,49.7015,53910.0
2016-02-19 10:25:00,55.57,55.6,55.52,55.57,76359.0,49.6836,49.7104,49.6389,49.6836,76359.0
2016-02-19 10:30:00,55.57,55.79,55.55,55.7,45060.0,49.6836,49.8803,49.6657,49.7998,45060.0
2016-02-19 10:35:00,55.7,55.7,55.55,55.55,37065.0,49.7998,49.7998,49.6657,49.6657,37065.0
2016-02-19 10:40:00,55.56,55.56,55.49,55.52,45682.0,49.6747,49.6747,49.6121,49.6389,45682.0
2016-02-19 10:45:00,55.53,55.7,55.53,55.62,36231.0,49.6478,49.7998,49.6478,49.7283,36231.0
2016-02-19 10:50:00,55.63,55.72,55.57,55.57,37847.0,49.7372,49.8177,49.6836,49.6836,37847.0
2016-02-19 10:55:00,55.58,55.59,55.49,55.49,37450.0,49.6925,49.7015,49.6121,49.6121,37450.0
2016-02-19 11:00:00,55.47,55.52,55.3,55.31,43343.0,49.5942,49.6389,49.4422,49.4511,43343.0
2016-02-19 11:05:00,55.3,55.35,55.27,55.29,38544.0,49.4422,49.4869,49.4154,49.4333,38544.0
2016-02-19 11:10:00,55.3,55.45,55.29,55.43,36054.0,49.4422,49.5763,49.4333,49.5584,36054.0
2016-02-19 11:15:00,55.43,55.54,55.41,55.49,38685.0,49.5584,49.6568,49.5405,49.6121,38685.0
2016-02-19 11:20:00,55.49,55.57,55.45,55.46,33203.0,49.6121,49.6836,49.5763,49.5853,33203.0
2016-02-19 11:25:00,55.47,55.57,55.37,55.56,31634.0,49.5942,49.6836,49.5048,49.6747,31634.0
2016-02-19 11:30:00,55.57,55.67,55.55,55.57,35099.0,49.6836,49.773,49.6657,49.6836,35099.0
2016-02-19 11:35:00,55.56,55.58,55.4,55.42,29629.0,49.6747,49.6925,49.5316,49.5495,29629.0
2016-02-19 11:40:00,55.41,55.51,55.39,55.44,36169.0,49.5405,49.63,49.5227,49.5674,36169.0
2016-02-19 11:45:00,55.44,55.46,55.28,55.29,39972.0,49.5674,49.5853,49.4243,49.4333,39972.0
2016-02-19 11:50:00,55.3,55.33,55.24,55.25,48410.0,49.4422,49.469,49.3886,49.3975,48410.0
2016-02-19 11:55:00,55.25,55.31,55.16,55.17,43708.0,49.3975,49.4511,49.317,49.326,43708.0
2016-02-19 12:00:00,55.17,55.22,55.1,55.12,40611.0,49.326,49.3707,49.2634,49.2813,40611.0
2016-02-19 12:05:00,55.14,55.2,55.1,55.19,29357.0,49.2991,49.3528,49.2634,49.3439,29357.0
2016-02-19 12:10:00,55.19,55.27,55.14,55.22,33848.0,49.3439,49.4154,49.2991,49.3707,33848.0
2016-02-19 12:15:00,55.22,55.22,55.13,55.13,24625.0,49.3707,49.3707,49.2902,49.2902,24625.0
2016-02-19 12:20:00,55.12,55.17,55.07,55.12,30779.0,49.2813,49.326,49.2366,49.2813,30779.0
2016-02-19 12:25:00,55.12,55.22,55.12,55.15,27490.0,49.2813,49.3707,49.2813,49.3081,27490.0
2016-02-19 12:30:00,55.15,55.24,55.14,55.2,39687.0,49.3081,49.3886,49.2991,49.3528,39687.0
2016-02-19 12:35:00,55.19,55.28,55.17,55.26,31981.0,49.3439,49.4243,49.326,49.4064,31981.0
2016-02-19 12:40:00,55.27,55.37,55.24,55.37,31172.0,49.4154,49.5048,49.3886,49.5048,31172.0
2016-02-19 12:45:00,55.38,55.39,55.26,55.32,23158.0,49.5137,49.5227,49.4064,49.4601,23158.0
2016-02-19 12:50:00,55.32,55.38,55.26,55.31,45606.0,49.4601,49.5137,49.4064,49.4511,45606.0
2016-02-19 12:55:00,55.31,55.35,55.22,55.32,27659.0,49.4511,49.4869,49.3707,49.4601,27659.0
2016-02-19 13:00:00,55.32,55.45,55.31,55.45,32594.0,49.4601,49.5763,49.4511,49.5763,32594.0
2016-02-19 13:05:00,55.45,55.51,55.4,55.44,21954.0,49.5763,49.63,49.5316,49.5674,21954.0
2016-02-19 13:10:00,55.45,55.49,55.43,55.44,20874.0,49.5763,49.6121,49.5584,49.5674,20874.0
2016-02-19 13:15:00,55.44,55.53,55.44,55.49,26114.0,49.5674,49.6478,49.5674,49.6121,26114.0
2016-02-19 13:20:00,55.48,55.55,55.47,55.51,24447.0,49.6031,49.6657,49.5942,49.63,24447.0
2016-02-19 13:25:00,55.5,55.55,55.49,55.54,30504.0,49.621,49.6657,49.6121,49.6568,30504.0
2016-02-19 13:30:00,55.54,55.63,55.54,55.58,27504.0,49.6568,49.7372,49.6568,49.6925,27504.0
2016-02-19 13:35:00,55.58,55.61,55.58,55.59,27937.0,49.6925,49.7194,49.6925,49.7015,27937.0
2016-02-19 13:40:00,55.59,55.7,55.59,55.61,23250.0,49.7015,49.7998,49.7015,49.7194,23250.0
2016-02-19 13:45:00,55.6,55.63,55.57,55.63,24695.0,49.7104,49.7372,49.6836,49.7372,24695.0
2016-02-19 13:50:00,55.63,55.69,55.63,55.65,28388.0,49.7372,49.7909,49.7372,49.7551,28388.0
2016-02-19 13:55:00,55.64,55.72,55.62,55.69,25970.0,49.7462,49.8177,49.7283,49.7909,25970.0
2016-02-19 14:00:00,55.69,55.69,55.61,55.64,98372.0,49.7909,49.7909,49.7194,49.7462,98372.0
2016-02-19 14:05:00,55.64,55.75,55.61,55.73,32044.0,49.7462,49.8445,49.7194,49.8267,32044.0
2016-02-19 14:10:00,55.73,55.73,55.65,55.7,24790.0,49.8267,49.8267,49.7551,49.7998,24790.0
2016-02-19 14:15:00,55.69,55.72,55.67,55.71,23881.0,49.7909,49.8177,49.773,49.8088,23881.0
2016-02-19 14:20:00,55.71,55.72,55.66,55.69,29726.0,49.8088,49.8177,49.7641,49.7909,29726.0
2016-02-19 14:25:00,55.69,55.75,55.61,55.63,31281.0,49.7909,49.8445,49.7194,49.7372,31281.0
2016-02-19 14:30:00,55.64,55.66,55.56,55.56,30277.0,49.7462,49.7641,49.6747,49.6747,30277.0
2016-02-19 14:35:00,55.55,55.74,55.51,55.7,46170.0,49.6657,49.8356,49.63,49.7998,46170.0
2016-02-19 14:40:00,55.7,55.75,55.68,55.75,29327.0,49.7998,49.8445,49.7819,49.8445,29327.0
2016-02-19 14:45:00,55.75,55.8,55.74,55.77,38787.0,49.8445,49.8892,49.8356,49.8624,38787.0
2016-02-19 14:50:00,55.77,55.78,55.69,55.71,45270.0,49.8624,49.8714,49.7909,49.8088,45270.0
2016-02-19 14:55:00,55.7,55.76,55.66,55.75,44359.0,49.7998,49.8535,49.7641,49.8445,44359.0
2016-02-19 15:00:00,55.76,55.91,55.74,55.91,62444.0,49.8535,49.9876,49.8356,49.9876,62444.0
2016-02-19 15:05:00,55.9,55.94,55.88,55.94,48155.0,49.9786,50.0144,49.9608,50.0144,48155.0
2016-02-19 15:10:00,55.95,56.03,55.93,56.01,60766.0,50.0233,50.0949,50.0055,50.077,60766.0
2016-02-19 15:15:00,56.01,56.01,55.95,56.0,58114.0,50.077,50.077,50.0233,50.0681,58114.0
2016-02-19 15:20:00,55.99,55.99,55.87,55.9,81817.0,50.0591,50.0591,49.9518,49.9786,81817.0
2016-02-19 15:25:00,55.91,55.95,55.87,55.88,67381.0,49.9876,50.0233,49.9518,49.9608,67381.0
2016-02-19 15:30:00,55.89,55.9,55.79,55.84,58003.0,49.9697,49.9786,49.8803,49.925,58003.0
2016-02-19 15:35:00,55.84,55.91,55.79,55.89,104380.0,49.925,49.9876,49.8803,49.9697,104380.0
2016-02-19 15:40:00,55.89,55.91,55.84,55.85,64225.0,49.9697,49.9876,49.925,49.9339,64225.0
2016-02-19 15:45:00,55.86,55.98,55.83,55.98,93281.0,49.9429,50.0502,49.9161,50.0502,93281.0
2016-02-19 15:50:00,55.97,55.98,55.89,55.9,104590.0,50.0412,50.0502,49.9697,49.9786,104590.0
2016-02-19 15:55:00,55.89,55.91,55.77,55.9,321830.0,49.9697,49.9876,49.8624,49.9786,321830.0
2016-02-22 09:30:00,56.74,56.81,56.44,56.69,154982.0,50.7297,50.7922,50.4614,50.685,154982.0
2016-02-22 09:35:00,56.74,57.08,56.73,57.02,68658.0,50.7297,51.0336,50.7207,50.98,68658.0
2016-02-22 09:40:00,57.0,57.29,56.83,57.28,140686.0,50.9621,51.2214,50.8101,51.2125,140686.0
2016-02-22 09:45:00,57.3,57.41,57.12,57.15,96394.0,51.2303,51.3287,51.0694,51.0962,96394.0
2016-02-22 09:50:00,57.18,57.23,56.97,57.0,77748.0,51.1231,51.1678,50.9353,50.9621,77748.0
2016-02-22 09:55:00,57.01,57.09,56.96,57.0,33474.0,50.9711,51.0426,50.9264,50.9621,33474.0
2016-02-22 10:00:00,56.99,57.03,56.92,56.97,96780.0,50.9532,50.9889,50.8906,50.9353,96780.0
2016-02-22 10:05:00,56.98,57.01,56.94,56.96,90140.0,50.9442,50.9711,50.9085,50.9264,90140.0
2016-02-22 10:10:00,56.95,57.05,56.95,57.01,94664.0,50.9174,51.0068,50.9174,50.9711,94664.0
2016-02-22 10:15:00,57.01,57.04,56.91,56.95,88370.0,50.9711,50.9979,50.8817,50.9174,88370.0
2016-02-22 10:20:00,56.94,57.0,56.88,56.88,38400.0,50.9085,50.9621,50.8548,50.8548,38400.0
2016-02-22 10:25:00,56.89,56.95,56.82,56.82,53538.0,50.8638,50.9174,50.8012,50.8012,53538.0
2016-02-22 10:30:00,56.84,57.0,56.81,56.95,86398.0,50.8191,50.9621,50.7922,50.9174,86398.0
2016-02-22 10:35:00,56.93,56.93,56.77,56.79,41880.0,50.8995,50.8995,50.7565,50.7744,41880.0
2016-02-22 10:40:00,56.79,56.87,56.67,56.73,47320.0,50.7744,50.8459,50.6671,50.7207,47320.0
2016-02-22 10:45:00,56.74,56.86,56.72,56.8,52372.0,50.7297,50.837,50.7118,50.7833,52372.0
2016-02-22 10:50:00,56.79,56.83,56.63,56.69,32804.0,50.7744,50.8101,50.6313,50.685,32804.0
2016-02-22 10:55:00,56.69,56.69,56.55,56.6,101162.0,50.685,50.685,50.5598,50.6045,101162.0
2016-02-22 11:00:00,56.59,56.6,56.48,56.58,43780.0,50.5956,50.6045,50.4972,50.5866,43780.0
2016-02-22 11:05:00,56.56,56.57,56.39,56.47,84816.0,50.5687,50.5777,50.4167,50.4883,84816.0
2016-02-22 11:10:00,56.47,56.48,56.37,56.41,66512.0,50.4883,50.4972,50.3989,50.4346,66512.0
2016-02-22 11:15:00,56.41,56.42,56.34,56.4,49524.0,50.4346,50.4436,50.372,50.4257,49524.0
2016-02-22 11:20:00,56.4,56.53,56.36,56.52,67614.0,50.4257,50.5419,50.3899,50.533,67614.0
2016-02-22 11:25:00,56.51,56.74,56.51,56.71,55420.0,50.524,50.7297,50.524,50.7028,55420.0
2016-02-22 11:30:00,56.71,56.76,56.69,56.75,25778.0,50.7028,50.7475,50.685,50.7386,25778.0
2016-02-22 11:35:00,56.76,56.8,56.73,56.75,51594.0,50.7475,50.7833,50.7207,50.7386,51594.0
2016-02-22 11:40:00,56.76,56.8,56.68,56.68,31046.0,50.7475,50.7833,50.676,50.676,31046.0
2016-02-22 11:45:00,56.67,56.71,56.66,56.71,21612.0,50.6671,50.7028,50.6581,50.7028,21612.0
2016-02-22 11:50:00,56.7,56.75,56.68,56.71,41442.0,50.6939,50.7386,50.676,50.7028,41442.0
2016-02-22 11:55:00,56.71,56.75,56.69,56.71,62020.0,50.7028,50.7386,50.685,50.7028,62020.0
2016-02-22 12:00:00,56.7,56.7,56.58,56.6,44410.0,50.6939,50.6939,50.5866,50.6045,44410.0
2016-02-22 12:05:00,56.6,56.66,56.57,56.62,32596.0,50.6045,50.6581,50.5777,50.6224,32596.0
2016-02-22 12:10:00,56.61,56.62,56.58,56.61,81380.0,50.6134,50.6224,50.5866,50.6134,81380.0
2016-02-22 12:15:00,56.61,56.61,56.55,56.59,59734.0,50.6134,50.6134,50.5598,50.5956,59734.0
2016-02-22 12:20:00,56.59,56.6,56.54,56.59,72908.0,50.5956,50.6045,50.5508,50.5956,72908.0
2016-02-22 12:25:00,56.59,56.62,56.56,56.59,41934.0,50.5956,50.6224,50.5687,50.5956,41934.0
2016-02-22 12:30:00,56.59,56.66,56.56,56.6,157598.0,50.5956,50.6581,50.5687,50.6045,157598.0
2016-02-22 12:35:00,56.61,56.73,56.61,56.7,34054.0,50.6134,50.7207,50.6134,50.6939,34054.0
2016-02-22 12:40:00,56.7,56.75,56.66,56.66,132722.0,50.6939,50.7386,50.6581,50.6581,132722.0
2016-02-22 12:45:00,56.66,56.66,56.56,56.58,39028.0,50.6581,50.6581,50.5687,50.5866,39028.0
2016-02-22 12:50:00,56.57,56.61,56.56,56.6,24464.0,50.5777,50.6134,50.5687,50.6045,24464.0
2016-02-22 12:55:00,56.6,56.6,56.52,56.52,20228.0,50.6045,50.6045,50.533,50.533,20228.0
2016-02-22 13:00:00,56.53,56.56,56.52,56.53,33322.0,50.5419,50.5687,50.533,50.5419,33322.0
2016-02-22 13:05:00,56.54,56.58,56.5,56.5,26532.0,50.5508,50.5866,50.5151,50.5151,26532.0
2016-02-22 13:10:00,56.5,56.51,56.4,56.43,40140.0,50.5151,50.524,50.4257,50.4525,40140.0
2016-02-22 13:15:00,56.43,56.48,56.41,56.42,40052.0,50.4525,50.4972,50.4346,50.4436,40052.0
2016-02-22 13:20:00,56.42,56.45,56.4,56.4,30690.0,50.4436,50.4704,50.4257,50.4257,30690.0
2016-02-22 13:25:00,56.4,56.42,56.37,56.38,38170.0,50.4257,50.4436,50.3989,50.4078,38170.0
2016-02-22 13:30:00,56.38,56.49,56.37,56.45,45832.0,50.4078,50.5061,50.3989,50.4704,45832.0
2016-02-22 13:35:00,56.45,56.6,56.45,56.59,47474.0,50.4704,50.6045,50.4704,50.5956,47474.0
2016-02-22 13:40:00,56.59,56.62,56.55,56.61,57936.0,50.5956,50.6224,50.5598,50.6134,57936.0
2016-02-22 13:45:00,56.61,56.66,56.58,56.66,45606.0,50.6134,50.6581,50.5866,50.6581,45606.0
2016-02-22 13:50:00,56.66,56.68,56.62,56.67,65318.0,50.6581,50.676,50.6224,50.6671,65318.0
2016-02-22 13:55:00,56.67,56.71,56.67,56.68,53072.0,50.6671,50.7028,50.6671,50.676,53072.0
2016-02-22 14:00:00,56.68,56.69,56.64,56.65,45452.0,50.676,50.685,50.6403,50.6492,45452.0
2016-02-22 14:05:00,56.66,56.67,56.55,56.6,52996.0,50.6581,50.6671,50.5598,50.6045,52996.0
2016-02-22 14:10:00,56.6,56.68,56.6,56.66,48548.0,50.6045,50.676,50.6045,50.6581,48548.0
2016-02-22 14:15:00,56.66,56.66,56.58,56.59,70988.0,50.6581,50.6581,50.5866,50.5956,70988.0
2016-02-22 14:20:00,56.58,56.64,56.57,56.61,100366.0,50.5866,50.6403,50.5777,50.6134,100366.0
2016-02-22 14:25:00,56.61,56.64,56.56,56.6,109954.0,50.6134,50.6403,50.5687,50.6045,109954.0
2016-02-22 14:30:00,56.6,56.62,56.57,56.61,51738.0,50.6045,50.6224,50.5777,50.6134,51738.0
2016-02-22 14:35:00,56.61,56.67,56.59,56.67,123522.0,50.6134,50.6671,50.5956,50.6671,123522.0
2016-02-22 14:40:00,56.67,56.67,56.58,56.64,47048.0,50.6671,50.6671,50.5866,50.6403,47048.0
2016-02-22 14:45:00,56.64,56.66,56.58,56.6,71610.0,50.6403,50.6581,50.5866,50.6045,71610.0
2016-02-22 14:50:00,56.6,56.6,56.56,56.57,49648.0,50.6045,50.6045,50.5687,50.5777,49648.0
2016-02-22 14:55:00,56.58,56.6,56.55,56.58,81600.0,50.5866,50.6045,50.5598,50.5866,81600.0
2016-02-22 15:00:00,56.58,56.59,56.46,56.48,55680.0,50.5866,50.5956,50.4793,50.4972,55680.0
2016-02-22 15:05:00,56.48,56.55,56.45,56.54,45462.0,50.4972,50.5598,50.4704,50.5508,45462.0
2016-02-22 15:10:00,56.54,56.6,56.53,56.6,75672.0,50.5508,50.6045,50.5419,50.6045,75672.0
2016-02-22 15:15:00,56.6,56.6,56.53,56.55,138582.0,50.6045,50.6045,50.5419,50.5598,138582.0
2016-02-22 15:20:00,56.55,56.56,56.51,56.55,69938.0,50.5598,50.5687,50.524,50.5598,69938.0
2016-02-22 15:25:00,56.55,56.57,56.5,56.54,96588.0,50.5598,50.5777,50.5151,50.5508,96588.0
2016-02-22 15:30:00,56.55,56.59,56.53,56.56,128544.0,50.5598,50.5956,50.5419,50.5687,128544.0
2016-02-22 15:35:00,56.56,56.56,56.43,56.47,173358.0,50.5687,50.5687,50.4525,50.4883,173358.0
2016-02-22 15:40:00,56.48,56.54,56.47,56.5,150554.0,50.4972,50.5508,50.4883,50.5151,150554.0
2016-02-22 15:45:00,56.51,56.57,56.5,56.54,134722.0,50.524,50.5777,50.5151,50.5508,134722.0
2016-02-22 15:50:00,56.54,56.55,56.51,56.53,132650.0,50.5508,50.5598,50.524,50.5419,132650.0
2016-02-22 15:55:00,56.53,56.64,56.5,56.63,499946.0,50.5419,50.6403,50.5151,50.6313,499946.0
2016-02-23 09:30:00,56.52,56.68,56.2,56.56,104194.0,50.533,50.676,50.2469,50.5687,104194.0
2016-02-23 09:35:00,56.58,56.75,56.47,56.5,56742.0,50.5866,50.7386,50.4883,50.5151,56742.0
2016-02-23 09:40:00,56.5,56.57,56.47,56.51,34871.0,50.5151,50.5777,50.4883,50.524,34871.0
2016-02-23 09:45:00,56.52,56.64,56.47,56.47,42321.0,50.533,50.6403,50.4883,50.4883,42321.0
2016-02-23 09:50:00,56.45,56.59,56.45,56.57,33762.0,50.4704,50.5956,50.4704,50.5777,33762.0
2016-02-23 09:55:00,56.57,56.65,56.47,56.49,19718.0,50.5777,50.6492,50.4883,50.5061,19718.0
2016-02-23 10:00:00,56.48,56.55,56.37,56.44,48409.0,50.4972,50.5598,50.3989,50.4614,48409.0
2016-02-23 10:05:00,56.43,56.44,56.19,56.24,52809.0,50.4525,50.4614,50.2379,50.2826,52809.0
2016-02-23 10:10:00,56.24,56.36,56.21,56.27,53620.0,50.2826,50.3899,50.2558,50.3095,53620.0
2016-02-23 10:15:00,56.27,56.4,56.26,56.35,38684.0,50.3095,50.4257,50.3005,50.381,38684.0
2016-02-23 10:20:00,56.35,56.5,56.35,56.49,33490.0,50.381,50.5151,50.381,50.5061,33490.0
2016-02-23 10:25:00,56.48,56.59,56.46,56.54,32260.0,50.4972,50.5956,50.4793,50.5508,32260.0
2016-02-23 10:30:00,56.54,56.61,56.48,56.51,56571.0,50.5508,50.6134,50.4972,50.524,56571.0
2016-02-23 10:35:00,56.51,56.58,56.5,56.55,35614.0,50.524,50.5866,50.5151,50.5598,35614.0
2016-02-23 10:40:00,56.54,56.57,56.51,56.55,39461.0,50.5508,50.5777,50.524,50.5598,39461.0
2016-02-23 10:45:00,56.54,56.6,56.5,56.55,47186.0,50.5508,50.6045,50.5151,50.5598,47186.0
2016-02-23 10:50:00,56.55,56.55,56.4,56.41,34008.0,50.5598,50.5598,50.4257,50.4346,34008.0
2016-02-23 10:55:00,56.41,56.42,56.23,56.25,45971.0,50.4346,50.4436,50.2737,50.2916,45971.0
2016-02-23 11:00:00,56.26,56.3,56.22,56.25,38853.0,50.3005,50.3363,50.2647,50.2916,38853.0
2016-02-23 11:05:00,56.25,56.33,56.17,56.25,44949.0,50.2916,50.3631,50.22,50.2916,44949.0
2016-02-23 11:10:00,56.25,56.27,56.15,56.15,29010.0,50.2916,50.3095,50.2022,50.2022,29010.0
2016-02-23 11:15:00,56.16,56.22,56.14,56.2,28676.0,50.2111,50.2647,50.1932,50.2469,28676.0
2016-02-23 11:20:00,56.19,56.26,56.13,56.25,22548.0,50.2379,50.3005,50.1843,50.2916,22548.0
2016-02-23 11:25:00,56.25,56.33,56.22,56.32,14484.0,50.2916,50.3631,50.2647,50.3542,14484.0
2016-02-23 11:30:00,56.33,56.4,56.28,56.38,29306.0,50.3631,50.4257,50.3184,50.4078,29306.0
2016-02-23 11:35:00,56.37,56.52,56.36,56.46,32009.0,50.3989,50.533,50.3899,50.4793,32009.0
2016-02-23 11:40:00,56.45,56.49,56.39,56.48,20018.0,50.4704,50.5061,50.4167,50.4972,20018.0
2016-02-23 11:45:00,56.5,56.5,56.4,56.4,25141.0,50.5151,50.5151,50.4257,50.4257,25141.0
2016-02-23 11:50:00,56.4,56.44,56.38,56.38,26242.0,50.4257,50.4614,50.4078,50.4078,26242.0
2016-02-23 11:55:00,56.38,56.4,56.34,56.4,18505.0,50.4078,50.4257,50.372,50.4257,18505.0
2016-02-23 12:00:00,56.4,56.4,56.19,56.19,52241.0,50.4257,50.4257,50.2379,50.2379,52241.0
2016-02-23 12:05:00,56.2,56.26,56.18,56.23,17683.0,50.2469,50.3005,50.229,50.2737,17683.0
2016-02-23 12:10:00,56.24,56.26,56.1,56.15,26038.0,50.2826,50.3005,50.1575,50.2022,26038.0
2016-02-23 12:15:00,56.14,56.2,56.12,56.16,23022.0,50.1932,50.2469,50.1753,50.2111,23022.0
2016-02-23 12:20:00,56.15,56.19,56.12,56.18,10200.0,50.2022,50.2379,50.1753,50.229,10200.0
2016-02-23 12:25:00,56.17,56.24,56.15,56.22,10830.0,50.22,50.2826,50.2022,50.2647,10830.0
2016-02-23 12:30:00,56.21,56.23,56.16,56.18,11233.0,50.2558,50.2737,50.2111,50.229,11233.0
2016-02-23 12:35:00,56.19,56.2,56.15,56.15,11712.0,50.2379,50.2469,50.2022,50.2022,11712.0
2016-02-23 12:40:00,56.16,56.22,56.13,56.17,23143.0,50.2111,50.2647,50.1843,50.22,23143.0
2016-02-23 12:45:00,56.19,56.23,56.18,56.19,49323.0,50.2379,50.2737,50.229,50.2379,49323.0
2016-02-23 12:50:00,56.19,56.21,56.13,56.14,26276.0,50.2379,50.2558,50.1843,50.1932,26276.0
2016-02-23 12:55:00,56.15,56.21,56.13,56.19,18812.0,50.2022,50.2558,50.1843,50.2379,18812.0
2016-02-23 13:00:00,56.19,56.2,56.15,56.17,13983.0,50.2379,50.2469,50.2022,50.22,13983.0
2016-02-23 13:05:00,56.17,56.21,56.12,56.19,21151.0,50.22,50.2558,50.1753,50.2379,21151.0
2016-02-23 13:10:00,56.19,56.19,56.15,56.15,7424.0,50.2379,50.2379,50.2022,50.2022,7424.0
2016-02-23 13:15:00,56.16,56.2,56.13,56.15,44132.0,50.2111,50.2469,50.1843,50.2022,44132.0
2016-02-23 13:20:00,56.15,56.16,56.07,56.11,25716.0,50.2022,50.2111,50.1306,50.1664,25716.0
2016-02-23 13:25:00,56.11,56.19,56.07,56.16,21716.0,50.1664,50.2379,50.1306,50.2111,21716.0
2016-02-23 13:30:00,56.17,56.18,56.1,56.13,41940.0,50.22,50.229,50.1575,50.1843,41940.0
2016-02-23 13:35:00,56.13,56.21,56.12,56.16,22564.0,50.1843,50.2558,50.1753,50.2111,22564.0
2016-02-23 13:40:00,56.15,56.2,56.1,56.13,23599.0,50.2022,50.2469,50.1575,50.1843,23599.0
2016-02-23 13:45:00,56.13,56.17,56.04,56.06,28038.0,50.1843,50.22,50.1038,50.1217,28038.0
2016-02-23 13:50:00,56.08,56.11,56.04,56.05,20533.0,50.1396,50.1664,50.1038,50.1128,20533.0
2016-02-23 13:55:00,56.04,56.04,55.98,56.01,64288.0,50.1038,50.1038,50.0502,50.077,64288.0
2016-02-23 14:00:00,56.01,56.03,55.96,56.01,32961.0,50.077,50.0949,50.0323,50.077,32961.0
2016-02-23 14:05:00,56.01,56.02,55.98,55.99,32583.0,50.077,50.0859,50.0502,50.0591,32583.0
2016-02-23 14:10:00,56.0,56.03,55.96,56.03,52314.0,50.0681,50.0949,50.0323,50.0949,52314.0
2016-02-23 14:15:00,56.03,56.09,56.01,56.06,45771.0,50.0949,50.1485,50.077,50.1217,45771.0
2016-02-23 14:20:00,56.08,56.15,56.08,56.12,15260.0,50.1396,50.2022,50.1396,50.1753,15260.0
2016-02-23 14:25:00,56.12,56.13,56.04,56.09,11958.0,50.1753,50.1843,50.1038,50.1485,11958.0
2016-02-23 14:30:00,56.09,56.14,56.05,56.14,14045.0,50.1485,50.1932,50.1128,50.1932,14045.0
2016-02-23 14:35:00,56.13,56.15,56.05,56.06,19873.0,50.1843,50.2022,50.1128,50.1217,19873.0
2016-02-23 14:40:00,56.06,56.1,56.02,56.05,23930.0,50.1217,50.1575,50.0859,50.1128,23930.0
2016-02-23 14:45:00,56.04,56.09,56.01,56.06,17045.0,50.1038,50.1485,50.077,50.1217,17045.0
2016-02-23 14:50:00,56.05,56.05,55.96,55.99,24122.0,50.1128,50.1128,50.0323,50.0591,24122.0
2016-02-23 14:55:00,55.98,56.04,55.94,55.94,22038.0,50.0502,50.1038,50.0144,50.0144,22038.0
2016-02-23 15:00:00,55.94,55.98,55.79,55.8,31656.0,50.0144,50.0502,49.8803,49.8892,31656.0
2016-02-23 15:05:00,55.8,55.82,55.75,55.76,30697.0,49.8892,49.9071,49.8445,49.8535,30697.0
2016-02-23 15:10:00,55.77,55.84,55.75,55.78,41236.0,49.8624,49.925,49.8445,49.8714,41236.0
2016-02-23 15:15:00,55.77,55.86,55.75,55.85,25722.0,49.8624,49.9429,49.8445,49.9339,25722.0
2016-02-23 15:20:00,55.84,55.86,55.82,55.83,31148.0,49.925,49.9429,49.9071,49.9161,31148.0
2016-02-23 15:25:00,55.82,55.85,55.75,55.76,35881.0,49.9071,49.9339,49.8445,49.8535,35881.0
2016-02-23 15:30:00,55.76,55.88,55.75,55.88,55408.0,49.8535,49.9608,49.8445,49.9608,55408.0
2016-02-23 15:35:00,55.87,55.95,55.87,55.94,55692.0,49.9518,50.0233,49.9518,50.0144,55692.0
2016-02-23 15:40:00,55.94,55.97,55.83,55.83,57707.0,50.0144,50.0412,49.9161,49.9161,57707.0
2016-02-23 15:45:00,55.85,55.91,55.85,55.9,58790.0,49.9339,49.9876,49.9339,49.9786,58790.0
2016-02-23 15:50:00,55.89,55.9,55.83,55.84,82796.0,49.9697,49.9786,49.9161,49.925,82796.0
2016-02-23 15:55:00,55.84,55.85,55.7,55.76,172937.0,49.925,49.9339,49.7998,49.8535,172937.0
2016-02-24 09:30:00,55.18,55.75,54.92,54.98,54731.0,49.3349,49.8445,49.1025,49.1561,54731.0
2016-02-24 09:35:00,54.98,55.13,54.89,54.93,24427.0,49.1561,49.2902,49.0756,49.1114,24427.0
2016-02-24 09:40:00,54.9,55.09,54.83,55.03,23843.0,49.0846,49.2544,49.022,49.2008,23843.0
2016-02-24 09:45:00,55.02,55.04,54.73,54.84,28857.0,49.1919,49.2097,48.9326,49.0309,28857.0
2016-02-24 09:50:00,54.82,55.0,54.82,54.97,32162.0,49.013,49.174,49.013,49.1472,32162.0
2016-02-24 09:55:00,54.96,54.96,54.81,54.83,26687.0,49.1382,49.1382,49.0041,49.022,26687.0
2016-02-24 10:00:00,54.83,54.83,54.7,54.76,23812.0,49.022,49.022,48.9058,48.9594,23812.0
2016-02-24 10:05:00,54.75,54.86,54.63,54.69,49849.0,48.9505,49.0488,48.8432,48.8968,49849.0
2016-02-24 10:10:00,54.71,54.81,54.7,54.76,28137.0,48.9147,49.0041,48.9058,48.9594,28137.0
2016-02-24 10:15:00,54.75,54.89,54.71,54.72,27694.0,48.9505,49.0756,48.9147,48.9236,27694.0
2016-02-24 10:20:00,54.71,54.72,54.59,54.66,32446.0,48.9147,48.9236,48.8074,48.87,32446.0
2016-02-24 10:25:00,54.67,54.67,54.53,54.57,51157.0,48.8789,48.8789,48.7538,48.7895,51157.0
2016-02-24 10:30:00,54.59,54.74,54.54,54.7,57383.0,48.8074,48.9415,48.7627,48.9058,57383.0
2016-02-24 10:35:00,54.7,55.08,54.67,55.02,25403.0,48.9058,49.2455,48.8789,49.1919,25403.0
2016-02-24 10:40:00,55.03,55.1,54.94,54.96,23042.0,49.2008,49.2634,49.1203,49.1382,23042.0
2016-02-24 10:45:00,54.96,54.96,54.79,54.9,28998.0,49.1382,49.1382,48.9862,49.0846,28998.0
2016-02-24 10:50:00,54.91,54.92,54.62,54.73,62040.0,49.0935,49.1025,48.8342,48.9326,62040.0
2016-02-24 10:55:00,54.73,54.83,54.66,54.82,45126.0,48.9326,49.022,48.87,49.013,45126.0
2016-02-24 11:00:00,54.83,54.85,54.72,54.78,39608.0,49.022,49.0399,48.9236,48.9773,39608.0
2016-02-24 11:05:00,54.79,54.93,54.76,54.85,34844.0,48.9862,49.1114,48.9594,49.0399,34844.0
2016-02-24 11:10:00,54.87,54.9,54.77,54.81,27755.0,49.0577,49.0846,48.9683,49.0041,27755.0
2016-02-24 11:15:00,54.81,54.86,54.66,54.77,32137.0,49.0041,49.0488,48.87,48.9683,32137.0
2016-02-24 11:20:00,54.77,54.95,54.77,54.94,29627.0,48.9683,49.1293,48.9683,49.1203,29627.0
2016-02-24 11:25:00,54.94,54.94,54.83,54.83,21251.0,49.1203,49.1203,49.022,49.022,21251.0
2016-02-24 11:30:00,54.83,54.93,54.81,54.86,24880.0,49.022,49.1114,49.0041,49.0488,24880.0
2016-02-24 11:35:00,54.87,55.07,54.87,55.03,21675.0,49.0577,49.2366,49.0577,49.2008,21675.0
2016-02-24 11:40:00,55.03,55.19,55.02,55.19,16643.0,49.2008,49.3439,49.1919,49.3439,16643.0
2016-02-24 11:45:00,55.21,55.26,55.19,55.25,17962.0,49.3617,49.4064,49.3439,49.3975,17962.0
2016-02-24 11:50:00,55.25,55.36,55.25,55.3,25399.0,49.3975,49.4958,49.3975,49.4422,25399.0
2016-02-24 11:55:00,55.3,55.33,55.28,55.3,22266.0,49.4422,49.469,49.4243,49.4422,22266.0
2016-02-24 12:00:00,55.3,55.45,55.29,55.42,29653.0,49.4422,49.5763,49.4333,49.5495,29653.0
2016-02-24 12:05:00,55.42,55.48,55.38,55.39,26287.0,49.5495,49.6031,49.5137,49.5227,26287.0
2016-02-24 12:10:00,55.4,55.47,55.34,55.37,25887.0,49.5316,49.5942,49.478,49.5048,25887.0
2016-02-24 12:15:00,55.37,55.41,55.33,55.39,41585.0,49.5048,49.5405,49.469,49.5227,41585.0
2016-02-24 12:20:00,55.39,55.45,55.33,55.35,20178.0,49.5227,49.5763,49.469,49.4869,20178.0
2016-02-24 12:25:00,55.35,55.35,55.26,55.27,20811.0,49.4869,49.4869,49.4064,49.4154,20811.0
2016-02-24 12:30:00,55.26,55.3,55.16,55.17,24006.0,49.4064,49.4422,49.317,49.326,24006.0
2016-02-24 12:35:00,55.18,55.21,55.11,55.16,32323.0,49.3349,49.3617,49.2723,49.317,32323.0
2016-02-24 12:40:00,55.17,55.17,55.05,55.08,23780.0,49.326,49.326,49.2187,49.2455,23780.0
2016-02-24 12:45:00,55.1,55.25,55.08,55.24,17962.0,49.2634,49.3975,49.2455,49.3886,17962.0
2016-02-24 12:50:00,55.23,55.31,55.23,55.29,17634.0,49.3796,49.4511,49.3796,49.4333,17634.0
2016-02-24 12:55:00,55.29,55.31,55.24,55.27,26596.0,49.4333,49.4511,49.3886,49.4154,26596.0
2016-02-24 13:00:00,55.28,55.35,55.23,55.33,30425.0,49.4243,49.4869,49.3796,49.469,30425.0
2016-02-24 13:05:00,55.34,55.47,55.34,55.46,31627.0,49.478,49.5942,49.478,49.5853,31627.0
2016-02-24 13:10:00,55.45,55.46,55.32,55.32,37287.0,49.5763,49.5853,49.4601,49.4601,37287.0
2016-02-24 13:15:00,55.32,55.38,55.24,55.3,18145.0,49.4601,49.5137,49.3886,49.4422,18145.0
2016-02-24 13:20:00,55.31,55.45,55.31,55.4,20772.0,49.4511,49.5763,49.4511,49.5316,20772.0
2016-02-24 13:25:00,55.4,55.43,55.36,55.39,17793.0,49.5316,49.5584,49.4958,49.5227,17793.0
2016-02-24 13:30:00,55.4,55.41,55.31,55.38,16730.0,49.5316,49.5405,49.4511,49.5137,16730.0
2016-02-24 13:35:00,55.38,55.42,55.36,55.42,16897.0,49.5137,49.5495,49.4958,49.5495,16897.0
2016-02-24 13:40:00,55.43,55.48,55.39,55.43,27326.0,49.5584,49.6031,49.5227,49.5584,27326.0
2016-02-24 13:45:00,55.44,55.51,55.39,55.4,30621.0,49.5674,49.63,49.5227,49.5316,30621.0
2016-02-24 13:50:00,55.4,55.43,55.33,55.38,31750.0,49.5316,49.5584,49.469,49.5137,31750.0
2016-02-24 13:55:00,55.39,55.4,55.33,55.34,43200.0,49.5227,49.5316,49.469,49.478,43200.0
2016-02-24 14:00:00,55.34,55.39,55.33,55.35,19925.0,49.478,49.5227,49.469,49.4869,19925.0
2016-02-24 14:05:00,55.35,55.67,55.35,55.66,30535.0,49.4869,49.773,49.4869,49.7641,30535.0
2016-02-24 14:10:00,55.66,55.8,55.65,55.8,22306.0,49.7641,49.8892,49.7551,49.8892,22306.0
2016-02-24 14:15:00,55.79,55.81,55.73,55.75,27082.0,49.8803,49.8982,49.8267,49.8445,27082.0
2016-02-24 14:20:00,55.73,55.93,55.72,55.92,30092.0,49.8267,50.0055,49.8177,49.9965,30092.0
2016-02-24 14:25:00,55.9,55.94,55.85,55.92,25719.0,49.9786,50.0144,49.9339,49.9965,25719.0
2016-02-24 14:30:00,55.91,55.99,55.9,55.92,27572.0,49.9876,50.0591,49.9786,49.9965,27572.0
2016-02-24 14:35:00,55.92,55.97,55.87,55.92,27694.0,49.9965,50.0412,49.9518,49.9965,27694.0
2016-02-24 14:40:00,55.93,56.05,55.93,55.99,48203.0,50.0055,50.1128,50.0055,50.0591,48203.0
2016-02-24 14:45:00,55.98,56.01,55.93,56.0,29461.0,50.0502,50.077,50.0055,50.0681,29461.0
2016-02-24 14:50:00,56.01,56.01,55.81,55.84,40185.0,50.077,50.077,49.8982,49.925,40185.0
2016-02-24 14:55:00,55.83,55.83,55.76,55.76,26140.0,49.9161,49.9161,49.8535,49.8535,26140.0
2016-02-24 15:00:00,55.77,55.91,55.76,55.89,36156.0,49.8624,49.9876,49.8535,49.9697,36156.0
2016-02-24 15:05:00,55.89,56.08,55.88,56.07,36679.0,49.9697,50.1396,49.9608,50.1306,36679.0
2016-02-24 15:10:00,56.07,56.11,56.03,56.11,34654.0,50.1306,50.1664,50.0949,50.1664,34654.0
2016-02-24 15:15:00,56.1,56.19,56.08,56.19,38702.0,50.1575,50.2379,50.1396,50.2379,38702.0
2016-02-24 15:20:00,56.2,56.22,56.18,56.2,33261.0,50.2469,50.2647,50.229,50.2469,33261.0
2016-02-24 15:25:00,56.2,56.29,56.18,56.25,45527.0,50.2469,50.3273,50.229,50.2916,45527.0
2016-02-24 15:30:00,56.25,56.26,56.19,56.21,47875.0,50.2916,50.3005,50.2379,50.2558,47875.0
2016-02-24 15:35:00,56.21,56.33,56.18,56.29,55200.0,50.2558,50.3631,50.229,50.3273,55200.0
2016-02-24 15:40:00,56.29,56.31,56.14,56.15,68026.0,50.3273,50.3452,50.1932,50.2022,68026.0
2016-02-24 15:45:00,56.14,56.19,56.1,56.13,42187.0,50.1932,50.2379,50.1575,50.1843,42187.0
2016-02-24 15:50:00,56.13,56.21,56.12,56.21,46667.0,50.1843,50.2558,50.1753,50.2558,46667.0
2016-02-24 15:55:00,56.21,56.24,56.14,56.19,117508.0,50.2558,50.2826,50.1932,50.2379,117508.0
2016-02-25 09:30:00,56.56,56.63,55.76,56.31,54134.0,50.5687,50.6313,49.8535,50.3452,54134.0
2016-02-25 09:35:00,56.29,56.35,55.97,56.0,49332.0,50.3273,50.381,50.0412,50.0681,49332.0
2016-02-25 09:40:00,55.98,56.12,55.92,56.0,39925.0,50.0502,50.1753,49.9965,50.0681,39925.0
2016-02-25 09:45:00,56.02,56.1,55.96,55.98,13829.0,50.0859,50.1575,50.0323,50.0502,13829.0
2016-02-25 09:50:00,55.99,56.1,55.87,55.98,19165.0,50.0591,50.1575,49.9518,50.0502,19165.0
2016-02-25 09:55:00,55.96,55.98,55.83,55.85,20916.0,50.0323,50.0502,49.9161,49.9339,20916.0
2016-02-25 10:00:00,55.82,55.9,55.67,55.78,101884.0,49.9071,49.9786,49.773,49.8714,101884.0
2016-02-25 10:05:00,55.78,55.82,55.68,55.69,27614.0,49.8714,49.9071,49.7819,49.7909,27614.0
2016-02-25 10:10:00,55.69,55.77,55.56,55.72,29397.0,49.7909,49.8624,49.6747,49.8177,29397.0
2016-02-25 10:15:00,55.72,55.8,55.63,55.76,27991.0,49.8177,49.8892,49.7372,49.8535,27991.0
2016-02-25 10:20:00,55.77,55.86,55.69,55.69,37886.0,49.8624,49.9429,49.7909,49.7909,37886.0
2016-02-25 10:25:00,55.68,55.87,55.67,55.84,31126.0,49.7819,49.9518,49.773,49.925,31126.0
2016-02-25 10:30:00,55.82,55.83,55.67,55.79,21350.0,49.9071,49.9161,49.773,49.8803,21350.0
2016-02-25 10:35:00,55.79,55.85,55.74,55.83,19862.0,49.8803,49.9339,49.8356,49.9161,19862.0
2016-02-25 10:40:00,55.83,56.09,55.82,56.04,19603.0,49.9161,50.1485,49.9071,50.1038,19603.0
2016-02-25 10:45:00,56.03,56.1,56.02,56.06,20257.0,50.0949,50.1575,50.0859,50.1217,20257.0
2016-02-25 10:50:00,56.05,56.18,56.04,56.11,26808.0,50.1128,50.229,50.1038,50.1664,26808.0
2016-02-25 10:55:00,56.11,56.13,56.05,56.07,23487.0,50.1664,50.1843,50.1128,50.1306,23487.0
2016-02-25 11:00:00,56.07,56.09,56.03,56.06,79400.0,50.1306,50.1485,50.0949,50.1217,79400.0
2016-02-25 11:05:00,56.07,56.1,56.0,56.09,23999.0,50.1306,50.1575,50.0681,50.1485,23999.0
2016-02-25 11:10:00,56.09,56.09,55.94,55.94,24079.0,50.1485,50.1485,50.0144,50.0144,24079.0
2016-02-25 11:15:00,55.93,56.02,55.88,55.94,15013.0,50.0055,50.0859,49.9608,50.0144,15013.0
2016-02-25 11:20:00,55.93,56.04,55.93,56.04,9956.0,50.0055,50.1038,50.0055,50.1038,9956.0
2016-02-25 11:25:00,56.03,56.17,56.03,56.14,8991.0,50.0949,50.22,50.0949,50.1932,8991.0
2016-02-25 11:30:00,56.15,56.19,56.0,56.13,16199.0,50.2022,50.2379,50.0681,50.1843,16199.0
2016-02-25 11:35:00,56.14,56.16,56.05,56.07,15098.0,50.1932,50.2111,50.1128,50.1306,15098.0
2016-02-25 11:40:00,56.06,56.12,56.01,56.03,14652.0,50.1217,50.1753,50.077,50.0949,14652.0
2016-02-25 11:45:00,56.03,56.08,56.02,56.05,11200.0,50.0949,50.1396,50.0859,50.1128,11200.0
2016-02-25 11:50:00,56.07,56.19,56.07,56.15,14518.0,50.1306,50.2379,50.1306,50.2022,14518.0
2016-02-25 11:55:00,56.15,56.25,56.15,56.23,13910.0,50.2022,50.2916,50.2022,50.2737,13910.0
2016-02-25 12:00:00,56.21,56.28,56.19,56.24,13304.0,50.2558,50.3184,50.2379,50.2826,13304.0
2016-02-25 12:05:00,56.24,56.29,56.22,56.24,16222.0,50.2826,50.3273,50.2647,50.2826,16222.0
2016-02-25 12:10:00,56.25,56.29,56.22,56.29,14434.0,50.2916,50.3273,50.2647,50.3273,14434.0
2016-02-25 12:15:00,56.28,56.29,56.14,56.14,13164.0,50.3184,50.3273,50.1932,50.1932,13164.0
2016-02-25 12:20:00,56.15,56.19,56.13,56.17,7531.0,50.2022,50.2379,50.1843,50.22,7531.0
2016-02-25 12:25:00,56.18,56.23,56.16,56.22,12973.0,50.229,50.2737,50.2111,50.2647,12973.0
2016-02-25 12:30:00,56.21,56.22,56.12,56.16,11677.0,50.2558,50.2647,50.1753,50.2111,11677.0
2016-02-25 12:35:00,56.16,56.21,56.13,56.16,20189.0,50.2111,50.2558,50.1843,50.2111,20189.0
2016-02-25 12:40:00,56.15,56.2,56.15,56.18,20622.0,50.2022,50.2469,50.2022,50.229,20622.0
2016-02-25 12:45:00,56.17,56.21,56.13,56.2,33755.0,50.22,50.2558,50.1843,50.2469,33755.0
2016-02-25 12:50:00,56.2,56.33,56.18,56.32,14606.0,50.2469,50.3631,50.229,50.3542,14606.0
2016-02-25 12:55:00,56.32,56.37,56.29,56.34,18987.0,50.3542,50.3989,50.3273,50.372,18987.0
2016-02-25 13:00:00,56.33,56.4,56.32,56.36,23841.0,50.3631,50.4257,50.3542,50.3899,23841.0
2016-02-25 13:05:00,56.36,56.46,56.35,56.42,27450.0,50.3899,50.4793,50.381,50.4436,27450.0
2016-02-25 13:10:00,56.42,56.51,56.4,56.47,23648.0,50.4436,50.524,50.4257,50.4883,23648.0
2016-02-25 13:15:00,56.47,56.51,56.44,56.48,34327.0,50.4883,50.524,50.4614,50.4972,34327.0
2016-02-25 13:20:00,56.49,56.59,56.49,56.53,36190.0,50.5061,50.5956,50.5061,50.5419,36190.0
2016-02-25 13:25:00,56.54,56.65,56.54,56.63,33582.0,50.5508,50.6492,50.5508,50.6313,33582.0
2016-02-25 13:30:00,56.64,56.65,56.56,56.58,24795.0,50.6403,50.6492,50.5687,50.5866,24795.0
2016-02-25 13:35:00,56.58,56.73,56.57,56.72,35341.0,50.5866,50.7207,50.5777,50.7118,35341.0
2016-02-25 13:40:00,56.72,56.79,56.72,56.77,34307.0,50.7118,50.7744,50.7118,50.7565,34307.0
2016-02-25 13:45:00,56.77,56.77,56.68,56.75,32212.0,50.7565,50.7565,50.676,50.7386,32212.0
2016-02-25 13:50:00,56.75,56.8,56.73,56.77,27142.0,50.7386,50.7833,50.7207,50.7565,27142.0
2016-02-25 13:55:00,56.78,56.84,56.76,56.83,41960.0,50.7654,50.8191,50.7475,50.8101,41960.0
2016-02-25 14:00:00,56.83,56.85,56.76,56.8,38312.0,50.8101,50.828,50.7475,50.7833,38312.0
2016-02-25 14:05:00,56.78,56.85,56.75,56.83,22348.0,50.7654,50.828,50.7386,50.8101,22348.0
2016-02-25 14:10:00,56.82,56.93,56.81,56.91,38735.0,50.8012,50.8995,50.7922,50.8817,38735.0
2016-02-25 14:15:00,56.9,56.97,56.88,56.97,31799.0,50.8727,50.9353,50.8548,50.9353,31799.0
2016-02-25 14:20:00,56.97,56.97,56.89,56.92,34876.0,50.9353,50.9353,50.8638,50.8906,34876.0
2016-02-25 14:25:00,56.93,56.97,56.92,56.96,41158.0,50.8995,50.9353,50.8906,50.9264,41158.0
2016-02-25 14:30:00,56.95,57.0,56.95,56.95,44445.0,50.9174,50.9621,50.9174,50.9174,44445.0
2016-02-25 14:35:00,56.96,57.0,56.89,56.99,32591.0,50.9264,50.9621,50.8638,50.9532,32591.0
2016-02-25 14:40:00,56.98,57.0,56.94,56.94,29882.0,50.9442,50.9621,50.9085,50.9085,29882.0
2016-02-25 14:45:00,56.94,56.99,56.92,56.95,85144.0,50.9085,50.9532,50.8906,50.9174,85144.0
2016-02-25 14:50:00,56.96,56.97,56.84,56.85,35012.0,50.9264,50.9353,50.8191,50.828,35012.0
2016-02-25 14:55:00,56.83,56.88,56.78,56.86,17843.0,50.8101,50.8548,50.7654,50.837,17843.0
2016-02-25 15:00:00,56.86,56.99,56.85,56.98,40529.0,50.837,50.9532,50.828,50.9442,40529.0
2016-02-25 15:05:00,56.97,56.98,56.93,56.98,21102.0,50.9353,50.9442,50.8995,50.9442,21102.0
2016-02-25 15:10:00,56.98,56.98,56.92,56.97,25586.0,50.9442,50.9442,50.8906,50.9353,25586.0
2016-02-25 15:15:00,56.97,56.97,56.89,56.91,26814.0,50.9353,50.9353,50.8638,50.8817,26814.0
2016-02-25 15:20:00,56.92,56.93,56.87,56.92,22753.0,50.8906,50.8995,50.8459,50.8906,22753.0
2016-02-25 15:25:00,56.93,56.97,56.88,56.92,61417.0,50.8995,50.9353,50.8548,50.8906,61417.0
2016-02-25 15:30:00,56.92,56.98,56.89,56.93,68663.0,50.8906,50.9442,50.8638,50.8995,68663.0
2016-02-25 15:35:00,56.94,57.03,56.93,57.0,66534.0,50.9085,50.9889,50.8995,50.9621,66534.0
2016-02-25 15:40:00,56.99,57.08,56.97,57.06,48857.0,50.9532,51.0336,50.9353,51.0158,48857.0
2016-02-25 15:45:00,57.06,57.1,57.05,57.08,73530.0,51.0158,51.0515,51.0068,51.0336,73530.0
2016-02-25 15:50:00,57.08,57.13,57.08,57.11,59232.0,51.0336,51.0784,51.0336,51.0605,59232.0
2016-02-25 15:55:00,57.11,57.25,57.09,57.24,154982.0,51.0605,51.1856,51.0426,51.1767,154982.0
2016-02-26 09:30:00,57.52,57.8,57.3,57.71,88240.0,51.427,51.6774,51.2303,51.5969,88240.0
2016-02-26 09:35:00,57.71,57.73,57.56,57.56,23713.0,51.5969,51.6148,51.4628,51.4628,23713.0
2016-02-26 09:40:00,57.57,57.62,57.22,57.22,29574.0,51.4717,51.5164,51.1588,51.1588,29574.0
2016-02-26 09:45:00,57.22,57.56,57.2,57.49,53815.0,51.1588,51.4628,51.1409,51.4002,53815.0
2016-02-26 09:50:00,57.5,57.74,57.5,57.67,50561.0,51.4092,51.6237,51.4092,51.5612,50561.0
2016-02-26 09:55:00,57.67,57.76,57.55,57.55,31255.0,51.5612,51.6416,51.4539,51.4539,31255.0
2016-02-26 10:00:00,57.56,57.59,57.41,57.56,36657.0,51.4628,51.4896,51.3287,51.4628,36657.0
2016-02-26 10:05:00,57.56,57.64,57.45,57.48,59418.0,51.4628,51.5343,51.3645,51.3913,59418.0
2016-02-26 10:10:00,57.47,57.62,57.45,57.57,45072.0,51.3823,51.5164,51.3645,51.4717,45072.0
2016-02-26 10:15:00,57.58,57.62,57.52,57.6,46313.0,51.4807,51.5164,51.427,51.4986,46313.0
2016-02-26 10:20:00,57.6,57.61,57.41,57.42,40381.0,51.4986,51.5075,51.3287,51.3376,40381.0
2016-02-26 10:25:00,57.42,57.5,57.39,57.46,24314.0,51.3376,51.4092,51.3108,51.3734,24314.0
2016-02-26 10:30:00,57.46,57.56,57.46,57.53,33200.0,51.3734,51.4628,51.3734,51.436,33200.0
2016-02-26 10:35:00,57.53,57.6,57.49,57.59,32612.0,51.436,51.4986,51.4002,51.4896,32612.0
2016-02-26 10:40:00,57.59,57.65,57.53,57.6,34949.0,51.4896,51.5433,51.436,51.4986,34949.0
2016-02-26 10:45:00,57.6,57.64,57.53,57.59,28335.0,51.4986,51.5343,51.436,51.4896,28335.0
2016-02-26 10:50:00,57.58,57.58,57.47,57.51,45470.0,51.4807,51.4807,51.3823,51.4181,45470.0
2016-02-26 10:55:00,57.49,57.58,57.44,57.56,61973.0,51.4002,51.4807,51.3555,51.4628,61973.0
2016-02-26 11:00:00,57.56,57.64,57.52,57.61,24308.0,51.4628,51.5343,51.427,51.5075,24308.0
2016-02-26 11:05:00,57.6,57.64,57.5,57.5,24782.0,51.4986,51.5343,51.4092,51.4092,24782.0
2016-02-26 11:10:00,57.49,57.57,57.44,57.52,28181.0,51.4002,51.4717,51.3555,51.427,28181.0
2016-02-26 11:15:00,57.5,57.52,57.31,57.32,42109.0,51.4092,51.427,51.2393,51.2482,42109.0
2016-02-26 11:20:00,57.34,57.34,57.23,57.23,36000.0,51.2661,51.2661,51.1678,51.1678,36000.0
2016-02-26 11:25:00,57.23,57.23,57.12,57.12,48203.0,51.1678,51.1678,51.0694,51.0694,48203.0
2016-02-26 11:30:00,57.11,57.22,57.11,57.17,34048.0,51.0605,51.1588,51.0605,51.1141,34048.0
2016-02-26 11:35:00,57.16,57.16,56.98,57.0,124914.0,51.1052,51.1052,50.9442,50.9621,124914.0
2016-02-26 11:40:00,57.01,57.05,56.93,57.04,102465.0,50.9711,51.0068,50.8995,50.9979,102465.0
2016-02-26 11:45:00,57.04,57.22,56.99,57.22,71277.0,50.9979,51.1588,50.9532,51.1588,71277.0
2016-02-26 11:50:00,57.21,57.28,57.17,57.27,20462.0,51.1499,51.2125,51.1141,51.2035,20462.0
2016-02-26 11:55:00,57.26,57.35,57.22,57.32,27931.0,51.1946,51.275,51.1588,51.2482,27931.0
2016-02-26 12:00:00,57.34,57.34,57.2,57.22,39858.0,51.2661,51.2661,51.1409,51.1588,39858.0
2016-02-26 12:05:00,57.21,57.21,57.07,57.15,44330.0,51.1499,51.1499,51.0247,51.0962,44330.0
2016-02-26 12:10:00,57.17,57.23,57.11,57.18,10998.0,51.1141,51.1678,51.0605,51.1231,10998.0
2016-02-26 12:15:00,57.18,57.3,57.15,57.29,17193.0,51.1231,51.2303,51.0962,51.2214,17193.0
2016-02-26 12:20:00,57.28,57.29,57.14,57.2,24981.0,51.2125,51.2214,51.0873,51.1409,24981.0
2016-02-26 12:25:00,57.19,57.23,57.12,57.23,51390.0,51.132,51.1678,51.0694,51.1678,51390.0
2016-02-26 12:30:00,57.24,57.37,57.24,57.35,23252.0,51.1767,51.2929,51.1767,51.275,23252.0
2016-02-26 12:35:00,57.36,57.36,57.29,57.3,17085.0,51.284,51.284,51.2214,51.2303,17085.0
2016-02-26 12:40:00,57.3,57.3,57.13,57.15,39058.0,51.2303,51.2303,51.0784,51.0962,39058.0
2016-02-26 12:45:00,57.15,57.23,57.14,57.18,86088.0,51.0962,51.1678,51.0873,51.1231,86088.0
2016-02-26 12:50:00,57.17,57.3,57.12,57.3,19393.0,51.1141,51.2303,51.0694,51.2303,19393.0
2016-02-26 12:55:00,57.31,57.35,57.28,57.32,9621.0,51.2393,51.275,51.2125,51.2482,9621.0
2016-02-26 13:00:00,57.32,57.4,57.25,57.33,51035.0,51.2482,51.3198,51.1856,51.2572,51035.0
2016-02-26 13:05:00,57.33,57.34,57.27,57.28,18118.0,51.2572,51.2661,51.2035,51.2125,18118.0
2016-02-26 13:10:00,57.28,57.31,57.21,57.21,14504.0,51.2125,51.2393,51.1499,51.1499,14504.0
2016-02-26 13:15:00,57.2,57.23,57.15,57.17,19299.0,51.1409,51.1678,51.0962,51.1141,19299.0
2016-02-26 13:20:00,57.17,57.18,57.1,57.1,15908.0,51.1141,51.1231,51.0515,51.0515,15908.0
2016-02-26 13:25:00,57.11,57.16,57.03,57.05,46737.0,51.0605,51.1052,50.9889,51.0068,46737.0
2016-02-26 13:30:00,57.06,57.07,56.96,57.01,25913.0,51.0158,51.0247,50.9264,50.9711,25913.0
2016-02-26 13:35:00,57.02,57.11,57.01,57.1,15090.0,50.98,51.0605,50.9711,51.0515,15090.0
2016-02-26 13:40:00,57.09,57.12,56.96,56.96,24158.0,51.0426,51.0694,50.9264,50.9264,24158.0
2016-02-26 13:45:00,56.97,56.98,56.91,56.95,79521.0,50.9353,50.9442,50.8817,50.9174,79521.0
2016-02-26 13:50:00,56.95,57.01,56.89,57.01,17201.0,50.9174,50.9711,50.8638,50.9711,17201.0
2016-02-26 13:55:00,57.01,57.01,56.87,56.97,26995.0,50.9711,50.9711,50.8459,50.9353,26995.0
2016-02-26 14:00:00,56.98,57.03,56.92,56.98,18100.0,50.9442,50.9889,50.8906,50.9442,18100.0
2016-02-26 14:05:00,56.99,57.15,56.96,57.13,31314.0,50.9532,51.0962,50.9264,51.0784,31314.0
2016-02-26 14:10:00,57.13,57.18,57.07,57.15,20035.0,51.0784,51.1231,51.0247,51.0962,20035.0
2016-02-26 14:15:00,57.15,57.21,57.12,57.18,30726.0,51.0962,51.1499,51.0694,51.1231,30726.0
2016-02-26 14:20:00,57.18,57.26,57.12,57.24,30108.0,51.1231,51.1946,51.0694,51.1767,30108.0
2016-02-26 14:25:00,57.23,57.3,57.2,57.27,27213.0,51.1678,51.2303,51.1409,51.2035,27213.0
2016-02-26 14:30:00,57.28,57.28,57.17,57.19,19722.0,51.2125,51.2125,51.1141,51.132,19722.0
2016-02-26 14:35:00,57.18,57.2,57.0,57.0,17091.0,51.1231,51.1409,50.9621,50.9621,17091.0
2016-02-26 14:40:00,57.0,57.04,56.96,57.01,16268.0,50.9621,50.9979,50.9264,50.9711,16268.0
2016-02-26 14:45:00,57.03,57.12,57.01,57.09,17280.0,50.9889,51.0694,50.9711,51.0426,17280.0
2016-02-26 14:50:00,57.09,57.09,57.02,57.07,17886.0,51.0426,51.0426,50.98,51.0247,17886.0
2016-02-26 14:55:00,57.06,57.11,57.03,57.05,16468.0,51.0158,51.0605,50.9889,51.0068,16468.0
2016-02-26 15:00:00,57.06,57.26,57.03,57.23,36196.0,51.0158,51.1946,50.9889,51.1678,36196.0
2016-02-26 15:05:00,57.24,57.27,57.17,57.22,38720.0,51.1767,51.2035,51.1141,51.1588,38720.0
2016-02-26 15:10:00,57.21,57.24,57.16,57.19,19753.0,51.1499,51.1767,51.1052,51.132,19753.0
2016-02-26 15:15:00,57.19,57.24,57.17,57.21,24004.0,51.132,51.1767,51.1141,51.1499,24004.0
2016-02-26 15:20:00,57.22,57.23,57.17,57.2,24028.0,51.1588,51.1678,51.1141,51.1409,24028.0
2016-02-26 15:25:00,57.2,57.21,57.09,57.11,38397.0,51.1409,51.1499,51.0426,51.0605,38397.0
2016-02-26 15:30:00,57.11,57.19,57.1,57.17,31635.0,51.0605,51.132,51.0515,51.1141,31635.0
2016-02-26 15:35:00,57.16,57.16,57.08,57.08,34682.0,51.1052,51.1052,51.0336,51.0336,34682.0
2016-02-26 15:40:00,57.08,57.15,57.08,57.14,41632.0,51.0336,51.0962,51.0336,51.0873,41632.0
2016-02-26 15:45:00,57.14,57.17,57.12,57.14,40979.0,51.0873,51.1141,51.0694,51.0873,40979.0
2016-02-26 15:50:00,57.15,57.18,57.13,57.16,78788.0,51.0962,51.1231,51.0784,51.1052,78788.0
2016-02-26 15:55:00,57.17,57.17,57.02,57.03,174817.0,51.1141,51.1141,50.98,50.9889,174817.0
2016-02-29 09:30:00,57.13,57.34,56.74,56.8,43187.0,51.0784,51.2661,50.7297,50.7833,43187.0
2016-02-29 09:35:00,56.79,57.04,56.79,56.91,21216.0,50.7744,50.9979,50.7744,50.8817,21216.0
2016-02-29 09:40:00,56.88,56.98,56.66,56.78,35274.0,50.8548,50.9442,50.6581,50.7654,35274.0
2016-02-29 09:45:00,56.77,56.88,56.71,56.86,66526.0,50.7565,50.8548,50.7028,50.837,66526.0
2016-02-29 09:50:00,56.88,57.02,56.88,57.0,29330.0,50.8548,50.98,50.8548,50.9621,29330.0
2016-02-29 09:55:00,57.0,57.0,56.88,56.93,15587.0,50.9621,50.9621,50.8548,50.8995,15587.0
2016-02-29 10:00:00,56.92,56.97,56.84,56.9,37788.0,50.8906,50.9353,50.8191,50.8727,37788.0
2016-02-29 10:05:00,56.9,57.01,56.88,56.9,45746.0,50.8727,50.9711,50.8548,50.8727,45746.0
2016-02-29 10:10:00,56.89,57.1,56.89,57.09,66288.0,50.8638,51.0515,50.8638,51.0426,66288.0
2016-02-29 10:15:00,57.1,57.26,57.1,57.24,59585.0,51.0515,51.1946,51.0515,51.1767,59585.0
2016-02-29 10:20:00,57.26,57.37,57.23,57.33,45067.0,51.1946,51.2929,51.1678,51.2572,45067.0
2016-02-29 10:25:00,57.34,57.38,57.25,57.28,29552.0,51.2661,51.3019,51.1856,51.2125,29552.0
2016-02-29 10:30:00,57.28,57.38,57.25,57.27,29217.0,51.2125,51.3019,51.1856,51.2035,29217.0
2016-02-29 10:35:00,57.27,57.3,57.06,57.11,51070.0,51.2035,51.2303,51.0158,51.0605,51070.0
2016-02-29 10:40:00,57.1,57.17,57.1,57.16,22826.0,51.0515,51.1141,51.0515,51.1052,22826.0
2016-02-29 10:45:00,57.16,57.2,57.11,57.11,20171.0,51.1052,51.1409,51.0605,51.0605,20171.0
2016-02-29 10:50:00,57.11,57.22,57.06,57.21,13300.0,51.0605,51.1588,51.0158,51.1499,13300.0
2016-02-29 10:55:00,57.2,57.2,57.11,57.11,14662.0,51.1409,51.1409,51.0605,51.0605,14662.0
2016-02-29 11:00:00,57.12,57.23,57.09,57.21,44694.0,51.0694,51.1678,51.0426,51.1499,44694.0
2016-02-29 11:05:00,57.22,57.28,57.22,57.26,30941.0,51.1588,51.2125,51.1588,51.1946,30941.0
2016-02-29 11:10:00,57.27,57.33,57.22,57.33,53535.0,51.2035,51.2572,51.1588,51.2572,53535.0
2016-02-29 11:15:00,57.32,57.35,57.29,57.32,42614.0,51.2482,51.275,51.2214,51.2482,42614.0
2016-02-29 11:20:00,57.32,57.41,57.32,57.36,52398.0,51.2482,51.3287,51.2482,51.284,52398.0
2016-02-29 11:25:00,57.37,57.38,57.15,57.19,28491.0,51.2929,51.3019,51.0962,51.132,28491.0
2016-02-29 11:30:00,57.19,57.38,57.18,57.38,19765.0,51.132,51.3019,51.1231,51.3019,19765.0
2016-02-29 11:35:00,57.37,57.49,57.34,57.49,23686.0,51.2929,51.4002,51.2661,51.4002,23686.0
2016-02-29 11:40:00,57.48,57.5,57.41,57.43,24247.0,51.3913,51.4092,51.3287,51.3466,24247.0
2016-02-29 11:45:00,57.44,57.45,57.36,57.38,16221.0,51.3555,51.3645,51.284,51.3019,16221.0
2016-02-29 11:50:00,57.38,57.4,57.32,57.38,12452.0,51.3019,51.3198,51.2482,51.3019,12452.0
2016-02-29 11:55:00,57.38,57.38,57.31,57.34,12133.0,51.3019,51.3019,51.2393,51.2661,12133.0
2016-02-29 12:00:00,57.32,57.35,57.23,57.26,20640.0,51.2482,51.275,51.1678,51.1946,20640.0
2016-02-29 12:05:00,57.25,57.31,57.22,57.31,42083.0,51.1856,51.2393,51.1588,51.2393,42083.0
2016-02-29 12:10:00,57.31,57.35,57.31,57.34,25215.0,51.2393,51.275,51.2393,51.2661,25215.0
2016-02-29 12:15:00,57.34,57.43,57.33,57.4,62461.0,51.2661,51.3466,51.2572,51.3198,62461.0
2016-02-29 12:20:00,57.41,57.44,57.34,57.37,20100.0,51.3287,51.3555,51.2661,51.2929,20100.0
2016-02-29 12:25:00,57.38,57.41,57.29,57.38,38672.0,51.3019,51.3287,51.2214,51.3019,38672.0
2016-02-29 12:30:00,57.39,57.39,57.32,57.36,15517.0,51.3108,51.3108,51.2482,51.284,15517.0
2016-02-29 12:35:00,57.36,57.4,57.31,57.32,19535.0,51.284,51.3198,51.2393,51.2482,19535.0
2016-02-29 12:40:00,57.32,57.38,57.3,57.34,26954.0,51.2482,51.3019,51.2303,51.2661,26954.0
2016-02-29 12:45:00,57.34,57.36,57.31,57.33,32722.0,51.2661,51.284,51.2393,51.2572,32722.0
2016-02-29 12:50:00,57.34,57.37,57.3,57.35,29435.0,51.2661,51.2929,51.2303,51.275,29435.0
2016-02-29 12:55:00,57.36,57.4,57.32,57.4,17768.0,51.284,51.3198,51.2482,51.3198,17768.0
2016-02-29 13:00:00,57.41,57.43,57.35,57.36,28488.0,51.3287,51.3466,51.275,51.284,28488.0
2016-02-29 13:05:00,57.35,57.35,57.26,57.28,24981.0,51.275,51.275,51.1946,51.2125,24981.0
2016-02-29 13:10:00,57.28,57.29,57.19,57.23,39961.0,51.2125,51.2214,51.132,51.1678,39961.0
2016-02-29 13:15:00,57.23,57.34,57.23,57.32,42973.0,51.1678,51.2661,51.1678,51.2482,42973.0
2016-02-29 13:20:00,57.31,57.37,57.29,57.29,20291.0,51.2393,51.2929,51.2214,51.2214,20291.0
2016-02-29 13:25:00,57.29,57.3,57.22,57.22,28017.0,51.2214,51.2303,51.1588,51.1588,28017.0
2016-02-29 13:30:00,57.23,57.29,57.17,57.27,21786.0,51.1678,51.2214,51.1141,51.2035,21786.0
2016-02-29 13:35:00,57.27,57.37,57.27,57.3,55826.0,51.2035,51.2929,51.2035,51.2303,55826.0
2016-02-29 13:40:00,57.3,57.34,57.28,57.34,58419.0,51.2303,51.2661,51.2125,51.2661,58419.0
2016-02-29 13:45:00,57.34,57.34,57.3,57.33,25541.0,51.2661,51.2661,51.2303,51.2572,25541.0
2016-02-29 13:50:00,57.34,57.34,57.3,57.31,15246.0,51.2661,51.2661,51.2303,51.2393,15246.0
2016-02-29 13:55:00,57.31,57.34,57.25,57.33,26761.0,51.2393,51.2661,51.1856,51.2572,26761.0
2016-02-29 14:00:00,57.33,57.34,57.26,57.3,25754.0,51.2572,51.2661,51.1946,51.2303,25754.0
2016-02-29 14:05:00,57.3,57.32,57.19,57.22,34472.0,51.2303,51.2482,51.132,51.1588,34472.0
2016-02-29 14:10:00,57.22,57.23,57.16,57.17,37084.0,51.1588,51.1678,51.1052,51.1141,37084.0
2016-02-29 14:15:00,57.17,57.28,57.14,57.21,38657.0,51.1141,51.2125,51.0873,51.1499,38657.0
2016-02-29 14:20:00,57.21,57.23,57.14,57.22,68549.0,51.1499,51.1678,51.0873,51.1588,68549.0
2016-02-29 14:25:00,57.22,57.47,57.22,57.44,159540.0,51.1588,51.3823,51.1588,51.3555,159540.0
2016-02-29 14:30:00,57.44,57.46,57.27,57.3,42970.0,51.3555,51.3734,51.2035,51.2303,42970.0
2016-02-29 14:35:00,57.29,57.44,57.26,57.36,32628.0,51.2214,51.3555,51.1946,51.284,32628.0
2016-02-29 14:40:00,57.35,57.41,57.23,57.25,53124.0,51.275,51.3287,51.1678,51.1856,53124.0
2016-02-29 14:45:00,57.24,57.35,57.18,57.32,25211.0,51.1767,51.275,51.1231,51.2482,25211.0
2016-02-29 14:50:00,57.32,57.36,57.28,57.31,20751.0,51.2482,51.284,51.2125,51.2393,20751.0
2016-02-29 14:55:00,57.3,57.36,57.27,57.34,83036.0,51.2303,51.284,51.2035,51.2661,83036.0
2016-02-29 15:00:00,57.33,57.34,57.17,57.23,59298.0,51.2572,51.2661,51.1141,51.1678,59298.0
2016-02-29 15:05:00,57.22,57.24,57.17,57.21,61097.0,51.1588,51.1767,51.1141,51.1499,61097.0
2016-02-29 15:10:00,57.21,57.24,57.14,57.18,49490.0,51.1499,51.1767,51.0873,51.1231,49490.0
2016-02-29 15:15:00,57.19,57.23,57.16,57.2,56778.0,51.132,51.1678,51.1052,51.1409,56778.0
2016-02-29 15:20:00,57.2,57.31,57.18,57.29,42310.0,51.1409,51.2393,51.1231,51.2214,42310.0
2016-02-29 15:25:00,57.28,57.4,57.25,57.37,42065.0,51.2125,51.3198,51.1856,51.2929,42065.0
2016-02-29 15:30:00,57.35,57.43,57.26,57.28,103297.0,51.275,51.3466,51.1946,51.2125,103297.0
2016-02-29 15:35:00,57.3,57.37,57.26,57.37,44332.0,51.2303,51.2929,51.1946,51.2929,44332.0
2016-02-29 15:40:00,57.37,57.37,57.3,57.36,84872.0,51.2929,51.2929,51.2303,51.284,84872.0
2016-02-29 15:45:00,57.35,57.37,57.27,57.31,92590.0,51.275,51.2929,51.2035,51.2393,92590.0
2016-02-29 15:50:00,57.3,57.3,57.19,57.24,97313.0,51.2303,51.2303,51.132,51.1767,97313.0
2016-02-29 15:55:00,57.23,57.27,56.96,56.99,408395.0,51.1678,51.2035,50.9264,50.9532,408395.0
2016-03-01 09:30:00,57.83,57.87,57.42,57.62,89099.0,51.7042,51.74,51.3376,51.5164,89099.0
2016-03-01 09:35:00,57.64,57.69,57.57,57.63,51059.0,51.5343,51.579,51.4717,51.5254,51059.0
2016-03-01 09:40:00,57.68,57.68,57.51,57.64,54142.0,51.5701,51.5701,51.4181,51.5343,54142.0
2016-03-01 09:45:00,57.63,57.65,57.52,57.59,85219.0,51.5254,51.5433,51.427,51.4896,85219.0
2016-03-01 09:50:00,57.61,57.68,57.56,57.62,49123.0,51.5075,51.5701,51.4628,51.5164,49123.0
2016-03-01 09:55:00,57.61,57.7,57.56,57.59,24792.0,51.5075,51.588,51.4628,51.4896,24792.0
2016-03-01 10:00:00,57.59,57.8,57.59,57.79,98058.0,51.4896,51.6774,51.4896,51.6684,98058.0
2016-03-01 10:05:00,57.81,57.94,57.78,57.89,50226.0,51.6863,51.8026,51.6595,51.7578,50226.0
2016-03-01 10:10:00,57.89,57.93,57.78,57.85,21581.0,51.7578,51.7936,51.6595,51.7221,21581.0
2016-03-01 10:15:00,57.86,57.88,57.71,57.73,47757.0,51.731,51.7489,51.5969,51.6148,47757.0
2016-03-01 10:20:00,57.72,58.04,57.71,58.04,40178.0,51.6059,51.892,51.5969,51.892,40178.0
2016-03-01 10:25:00,58.05,58.27,58.05,58.21,25150.0,51.9009,52.0976,51.9009,52.044,25150.0
2016-03-01 10:30:00,58.2,58.33,58.12,58.26,33424.0,52.035,52.1512,51.9635,52.0887,33424.0
2016-03-01 10:35:00,58.26,58.34,58.19,58.22,28575.0,52.0887,52.1602,52.0261,52.0529,28575.0
2016-03-01 10:40:00,58.23,58.31,58.17,58.31,25926.0,52.0618,52.1334,52.0082,52.1334,25926.0
2016-03-01 10:45:00,58.29,58.3,58.15,58.17,21842.0,52.1155,52.1244,51.9903,52.0082,21842.0
2016-03-01 10:50:00,58.18,58.18,58.02,58.06,33250.0,52.0171,52.0171,51.8741,51.9098,33250.0
2016-03-01 10:55:00,58.06,58.07,57.94,57.96,35449.0,51.9098,51.9188,51.8026,51.8204,35449.0
2016-03-01 11:00:00,57.97,58.08,57.96,57.96,58683.0,51.8294,51.9277,51.8204,51.8204,58683.0
2016-03-01 11:05:00,57.95,58.01,57.88,57.99,34465.0,51.8115,51.8651,51.7489,51.8473,34465.0
2016-03-01 11:10:00,58.02,58.1,57.99,58.08,32672.0,51.8741,51.9456,51.8473,51.9277,32672.0
2016-03-01 11:15:00,58.07,58.17,58.04,58.05,57398.0,51.9188,52.0082,51.892,51.9009,57398.0
2016-03-01 11:20:00,58.06,58.07,57.98,58.03,92184.0,51.9098,51.9188,51.8383,51.883,92184.0
2016-03-01 11:25:00,58.03,58.16,58.03,58.15,55428.0,51.883,51.9992,51.883,51.9903,55428.0
2016-03-01 11:30:00,58.16,58.31,58.16,58.3,36156.0,51.9992,52.1334,51.9992,52.1244,36156.0
2016-03-01 11:35:00,58.3,58.35,58.26,58.34,48278.0,52.1244,52.1691,52.0887,52.1602,48278.0
2016-03-01 11:40:00,58.34,58.36,58.25,58.27,87012.0,52.1602,52.1781,52.0797,52.0976,87012.0
2016-03-01 11:45:00,58.27,58.4,58.27,58.3,33381.0,52.0976,52.2138,52.0976,52.1244,33381.0
2016-03-01 11:50:00,58.31,58.31,58.2,58.24,43187.0,52.1334,52.1334,52.035,52.0708,43187.0
2016-03-01 11:55:00,58.24,58.27,58.14,58.24,30317.0,52.0708,52.0976,51.9814,52.0708,30317.0
2016-03-01 12:00:00,58.25,58.35,58.23,58.35,37858.0,52.0797,52.1691,52.0618,52.1691,37858.0
2016-03-01 12:05:00,58.35,58.42,58.34,58.4,45086.0,52.1691,52.2317,52.1602,52.2138,45086.0
2016-03-01 12:10:00,58.42,58.42,58.3,58.3,69393.0,52.2317,52.2317,52.1244,52.1244,69393.0
2016-03-01 12:15:00,58.31,58.34,58.29,58.34,24112.0,52.1334,52.1602,52.1155,52.1602,24112.0
2016-03-01 12:20:00,58.33,58.34,58.23,58.24,79887.0,52.1512,52.1602,52.0618,52.0708,79887.0
2016-03-01 12:25:00,58.25,58.28,58.24,58.27,21863.0,52.0797,52.1065,52.0708,52.0976,21863.0
2016-03-01 12:30:00,58.27,58.28,58.18,58.2,48978.0,52.0976,52.1065,52.0171,52.035,48978.0
2016-03-01 12:35:00,58.21,58.21,58.08,58.08,64530.0,52.044,52.044,51.9277,51.9277,64530.0
2016-03-01 12:40:00,58.09,58.19,58.08,58.14,51379.0,51.9367,52.0261,51.9277,51.9814,51379.0
2016-03-01 12:45:00,58.13,58.19,58.11,58.11,59842.0,51.9724,52.0261,51.9545,51.9545,59842.0
2016-03-01 12:50:00,58.11,58.17,58.1,58.13,143618.0,51.9545,52.0082,51.9456,51.9724,143618.0
2016-03-01 12:55:00,58.12,58.13,58.05,58.05,105519.0,51.9635,51.9724,51.9009,51.9009,105519.0
2016-03-01 13:00:00,58.04,58.06,58.0,58.01,65551.0,51.892,51.9098,51.8562,51.8651,65551.0
2016-03-01 13:05:00,58.0,58.01,57.97,58.0,43946.0,51.8562,51.8651,51.8294,51.8562,43946.0
2016-03-01 13:10:00,58.0,58.01,57.96,58.0,35957.0,51.8562,51.8651,51.8204,51.8562,35957.0
2016-03-01 13:15:00,58.0,58.01,57.97,58.0,35883.0,51.8562,51.8651,51.8294,51.8562,35883.0
2016-03-01 13:20:00,58.0,58.24,58.0,58.15,56129.0,51.8562,52.0708,51.8562,51.9903,56129.0
2016-03-01 13:25:00,58.16,58.21,58.08,58.13,31374.0,51.9992,52.044,51.9277,51.9724,31374.0
2016-03-01 13:30:00,58.14,58.18,58.09,58.15,48620.0,51.9814,52.0171,51.9367,51.9903,48620.0
2016-03-01 13:35:00,58.15,58.15,58.1,58.13,50886.0,51.9903,51.9903,51.9456,51.9724,50886.0
2016-03-01 13:40:00,58.13,58.23,58.12,58.19,23845.0,51.9724,52.0618,51.9635,52.0261,23845.0
2016-03-01 13:45:00,58.18,58.21,58.15,58.17,22233.0,52.0171,52.044,51.9903,52.0082,22233.0
2016-03-01 13:50:00,58.16,58.17,58.02,58.06,62565.0,51.9992,52.0082,51.8741,51.9098,62565.0
2016-03-01 13:55:00,58.07,58.08,57.99,58.0,32637.0,51.9188,51.9277,51.8473,51.8562,32637.0
2016-03-01 14:00:00,57.99,57.99,57.92,57.95,43063.0,51.8473,51.8473,51.7847,51.8115,43063.0
2016-03-01 14:05:00,57.94,57.98,57.93,57.95,27949.0,51.8026,51.8383,51.7936,51.8115,27949.0
2016-03-01 14:10:00,57.96,58.0,57.95,57.96,38828.0,51.8204,51.8562,51.8115,51.8204,38828.0
2016-03-01 14:15:00,57.95,57.96,57.9,57.91,60754.0,51.8115,51.8204,51.7668,51.7757,60754.0
2016-03-01 14:20:00,57.9,57.91,57.77,57.78,40757.0,51.7668,51.7757,51.6506,51.6595,40757.0
2016-03-01 14:25:00,57.77,57.8,57.66,57.68,165458.0,51.6506,51.6774,51.5522,51.5701,165458.0
2016-03-01 14:30:00,57.68,57.78,57.67,57.72,82382.0,51.5701,51.6595,51.5612,51.6059,82382.0
2016-03-01 14:35:00,57.72,57.74,57.66,57.67,126244.0,51.6059,51.6237,51.5522,51.5612,126244.0
2016-03-01 14:40:00,57.67,57.75,57.66,57.69,79543.0,51.5612,51.6327,51.5522,51.579,79543.0
2016-03-01 14:45:00,57.69,57.75,57.68,57.73,49160.0,51.579,51.6327,51.5701,51.6148,49160.0
2016-03-01 14:50:00,57.74,57.84,57.74,57.79,43017.0,51.6237,51.7131,51.6237,51.6684,43017.0
2016-03-01 14:55:00,57.79,57.89,57.77,57.89,37043.0,51.6684,51.7578,51.6506,51.7578,37043.0
2016-03-01 15:00:00,57.88,57.9,57.86,57.9,39237.0,51.7489,51.7668,51.731,51.7668,39237.0
2016-03-01 15:05:00,57.9,57.97,57.85,57.95,96688.0,51.7668,51.8294,51.7221,51.8115,96688.0
2016-03-01 15:10:00,57.95,57.98,57.89,57.97,41914.0,51.8115,51.8383,51.7578,51.8294,41914.0
2016-03-01 15:15:00,57.97,58.0,57.92,57.98,41173.0,51.8294,51.8562,51.7847,51.8383,41173.0
2016-03-01 15:20:00,57.97,57.98,57.89,57.93,52374.0,51.8294,51.8383,51.7578,51.7936,52374.0
2016-03-01 15:25:00,57.93,57.98,57.9,57.96,44049.0,51.7936,51.8383,51.7668,51.8204,44049.0
2016-03-01 15:30:00,57.96,58.02,57.92,58.02,93246.0,51.8204,51.8741,51.7847,51.8741,93246.0
2016-03-01 15:35:00,58.02,58.09,58.01,58.04,63123.0,51.8741,51.9367,51.8651,51.892,63123.0
2016-03-01 15:40:00,58.04,58.11,58.01,58.08,73491.0,51.892,51.9545,51.8651,51.9277,73491.0
2016-03-01 15:45:00,58.08,58.11,58.05,58.08,100980.0,51.9277,51.9545,51.9009,51.9277,100980.0
2016-03-01 15:50:00,58.09,58.13,58.05,58.1,140209.0,51.9367,51.9724,51.9009,51.9456,140209.0
2016-03-01 15:55:00,58.11,58.22,58.08,58.21,401134.0,51.9545,52.0529,51.9277,52.044,401134.0
2016-03-02 09:30:00,58.23,58.25,57.79,57.93,75134.0,52.0618,52.0797,51.6684,51.7936,75134.0
2016-03-02 09:35:00,57.89,58.07,57.88,58.0,38265.0,51.7578,51.9188,51.7489,51.8562,38265.0
2016-03-02 09:40:00,58.05,58.09,57.71,57.73,102120.0,51.9009,51.9367,51.5969,51.6148,102120.0
2016-03-02 09:45:00,57.74,57.75,57.51,57.54,88682.0,51.6237,51.6327,51.4181,51.4449,88682.0
2016-03-02 09:50:00,57.55,57.62,57.43,57.43,40655.0,51.4539,51.5164,51.3466,51.3466,40655.0
2016-03-02 09:55:00,57.47,57.6,57.46,57.54,37137.0,51.3823,51.4986,51.3734,51.4449,37137.0
2016-03-02 10:00:00,57.53,57.62,57.5,57.56,42638.0,51.436,51.5164,51.4092,51.4628,42638.0
2016-03-02 10:05:00,57.56,57.68,57.54,57.62,48238.0,51.4628,51.5701,51.4449,51.5164,48238.0
2016-03-02 10:10:00,57.62,57.7,57.57,57.68,50460.0,51.5164,51.588,51.4717,51.5701,50460.0
2016-03-02 10:15:00,57.67,57.72,57.61,57.69,43706.0,51.5612,51.6059,51.5075,51.579,43706.0
2016-03-02 10:20:00,57.7,57.71,57.6,57.64,40128.0,51.588,51.5969,51.4986,51.5343,40128.0
2016-03-02 10:25:00,57.63,57.68,57.6,57.66,38486.0,51.5254,51.5701,51.4986,51.5522,38486.0
2016-03-02 10:30:00,57.66,57.68,57.53,57.65,235666.0,51.5522,51.5701,51.436,51.5433,235666.0
2016-03-02 10:35:00,57.65,57.71,57.56,57.61,283331.0,51.5433,51.5969,51.4628,51.5075,283331.0
2016-03-02 10:40:00,57.61,57.69,57.54,57.63,75421.0,51.5075,51.579,51.4449,51.5254,75421.0
2016-03-02 10:45:00,57.63,57.72,57.6,57.71,22527.0,51.5254,51.6059,51.4986,51.5969,22527.0
2016-03-02 10:50:00,57.7,57.7,57.63,57.64,59859.0,51.588,51.588,51.5254,51.5343,59859.0
2016-03-02 10:55:00,57.64,57.76,57.56,57.7,65564.0,51.5343,51.6416,51.4628,51.588,65564.0
2016-03-02 11:00:00,57.69,57.77,57.66,57.72,54889.0,51.579,51.6506,51.5522,51.6059,54889.0
2016-03-02 11:05:00,57.72,57.78,57.69,57.77,65431.0,51.6059,51.6595,51.579,51.6506,65431.0
2016-03-02 11:10:00,57.76,57.87,57.73,57.83,44918.0,51.6416,51.74,51.6148,51.7042,44918.0
2016-03-02 11:15:00,57.84,57.89,57.78,57.78,54406.0,51.7131,51.7578,51.6595,51.6595,54406.0
2016-03-02 11:20:00,57.79,57.82,57.72,57.81,46494.0,51.6684,51.6953,51.6059,51.6863,46494.0
2016-03-02 11:25:00,57.81,57.86,57.75,57.84,38080.0,51.6863,51.731,51.6327,51.7131,38080.0
2016-03-02 11:30:00,57.85,57.87,57.75,57.81,47008.0,51.7221,51.74,51.6327,51.6863,47008.0
2016-03-02 11:35:00,57.81,57.81,57.71,57.77,56289.0,51.6863,51.6863,51.5969,51.6506,56289.0
2016-03-02 11:40:00,57.76,57.81,57.72,57.8,31532.0,51.6416,51.6863,51.6059,51.6774,31532.0
2016-03-02 11:45:00,57.82,57.82,57.7,57.75,40687.0,51.6953,51.6953,51.588,51.6327,40687.0
2016-03-02 11:50:00,57.74,57.8,57.67,57.68,29452.0,51.6237,51.6774,51.5612,51.5701,29452.0
2016-03-02 11:55:00,57.68,57.73,57.62,57.64,21863.0,51.5701,51.6148,51.5164,51.5343,21863.0
2016-03-02 12:00:00,57.62,57.69,57.61,57.65,21120.0,51.5164,51.579,51.5075,51.5433,21120.0
2016-03-02 12:05:00,57.64,57.69,57.6,57.64,20381.0,51.5343,51.579,51.4986,51.5343,20381.0
2016-03-02 12:10:00,57.64,57.73,57.63,57.68,23427.0,51.5343,51.6148,51.5254,51.5701,23427.0
2016-03-02 12:15:00,57.68,57.71,57.65,57.67,20993.0,51.5701,51.5969,51.5433,51.5612,20993.0
2016-03-02 12:20:00,57.68,57.7,57.63,57.65,19555.0,51.5701,51.588,51.5254,51.5433,19555.0
2016-03-02 12:25:00,57.63,57.69,57.62,57.65,32335.0,51.5254,51.579,51.5164,51.5433,32335.0
2016-03-02 12:30:00,57.65,57.66,57.63,57.64,12000.0,51.5433,51.5522,51.5254,51.5343,12000.0
2016-03-02 12:35:00,57.64,57.7,57.61,57.63,41737.0,51.5343,51.588,51.5075,51.5254,41737.0
2016-03-02 12:40:00,57.64,57.66,57.61,57.62,22607.0,51.5343,51.5522,51.5075,51.5164,22607.0
2016-03-02 12:45:00,57.62,57.69,57.61,57.65,20697.0,51.5164,51.579,51.5075,51.5433,20697.0
2016-03-02 12:50:00,57.65,57.66,57.59,57.62,21393.0,51.5433,51.5522,51.4896,51.5164,21393.0
2016-03-02 12:55:00,57.62,57.66,57.59,57.64,31406.0,51.5164,51.5522,51.4896,51.5343,31406.0
2016-03-02 13:00:00,57.66,57.67,57.6,57.62,65857.0,51.5522,51.5612,51.4986,51.5164,65857.0
2016-03-02 13:05:00,57.63,57.63,57.57,57.61,29322.0,51.5254,51.5254,51.4717,51.5075,29322.0
2016-03-02 13:10:00,57.62,57.64,57.58,57.63,22645.0,51.5164,51.5343,51.4807,51.5254,22645.0
2016-03-02 13:15:00,57.62,57.63,57.59,57.61,16599.0,51.5164,51.5254,51.4896,51.5075,16599.0
2016-03-02 13:20:00,57.61,57.61,57.48,57.55,44761.0,51.5075,51.5075,51.3913,51.4539,44761.0
2016-03-02 13:25:00,57.56,57.66,57.56,57.62,24076.0,51.4628,51.5522,51.4628,51.5164,24076.0
2016-03-02 13:30:00,57.62,57.62,57.56,57.57,23596.0,51.5164,51.5164,51.4628,51.4717,23596.0
2016-03-02 13:35:00,57.57,57.6,57.52,57.55,26261.0,51.4717,51.4986,51.427,51.4539,26261.0
2016-03-02 13:40:00,57.56,57.59,57.53,57.58,18762.0,51.4628,51.4896,51.436,51.4807,18762.0
2016-03-02 13:45:00,57.57,57.6,57.55,57.6,18613.0,51.4717,51.4986,51.4539,51.4986,18613.0
2016-03-02 13:50:00,57.61,57.67,57.58,57.67,29998.0,51.5075,51.5612,51.4807,51.5612,29998.0
2016-03-02 13:55:00,57.66,57.66,57.5,57.51,22385.0,51.5522,51.5522,51.4092,51.4181,22385.0
2016-03-02 14:00:00,57.5,57.58,57.49,57.56,19019.0,51.4092,51.4807,51.4002,51.4628,19019.0
2016-03-02 14:05:00,57.57,57.57,57.38,57.41,37354.0,51.4717,51.4717,51.3019,51.3287,37354.0
2016-03-02 14:10:00,57.41,57.41,57.31,57.32,57281.0,51.3287,51.3287,51.2393,51.2482,57281.0
2016-03-02 14:15:00,57.33,57.36,57.26,57.31,44356.0,51.2572,51.284,51.1946,51.2393,44356.0
2016-03-02 14:20:00,57.32,57.41,57.3,57.39,28267.0,51.2482,51.3287,51.2303,51.3108,28267.0
2016-03-02 14:25:00,57.39,57.45,57.35,57.39,32543.0,51.3108,51.3645,51.275,51.3108,32543.0
2016-03-02 14:30:00,57.4,57.46,57.38,57.45,28593.0,51.3198,51.3734,51.3019,51.3645,28593.0
2016-03-02 14:35:00,57.44,57.54,57.44,57.53,38953.0,51.3555,51.4449,51.3555,51.436,38953.0
2016-03-02 14:40:00,57.53,57.63,57.52,57.59,50915.0,51.436,51.5254,51.427,51.4896,50915.0
2016-03-02 14:45:00,57.59,57.6,57.42,57.47,72199.0,51.4896,51.4986,51.3376,51.3823,72199.0
2016-03-02 14:50:00,57.47,57.54,57.46,57.5,42046.0,51.3823,51.4449,51.3734,51.4092,42046.0
2016-03-02 14:55:00,57.5,57.51,57.48,57.49,26509.0,51.4092,51.4181,51.3913,51.4002,26509.0
2016-03-02 15:00:00,57.49,57.5,57.31,57.34,67717.0,51.4002,51.4092,51.2393,51.2661,67717.0
2016-03-02 15:05:00,57.35,57.35,57.24,57.29,49660.0,51.275,51.275,51.1767,51.2214,49660.0
2016-03-02 15:10:00,57.29,57.45,57.28,57.43,26527.0,51.2214,51.3645,51.2125,51.3466,26527.0
2016-03-02 15:15:00,57.44,57.44,57.33,57.35,31646.0,51.3555,51.3555,51.2572,51.275,31646.0
2016-03-02 15:20:00,57.34,57.46,57.33,57.43,24931.0,51.2661,51.3734,51.2572,51.3466,24931.0
2016-03-02 15:25:00,57.43,57.45,57.38,57.41,24600.0,51.3466,51.3645,51.3019,51.3287,24600.0
2016-03-02 15:30:00,57.41,57.5,57.35,57.5,36044.0,51.3287,51.4092,51.275,51.4092,36044.0
2016-03-02 15:35:00,57.5,57.51,57.44,57.49,27789.0,51.4092,51.4181,51.3555,51.4002,27789.0
2016-03-02 15:40:00,57.49,57.54,57.46,57.5,59655.0,51.4002,51.4449,51.3734,51.4092,59655.0
2016-03-02 15:45:00,57.51,57.51,57.47,57.51,40772.0,51.4181,51.4181,51.3823,51.4181,40772.0
2016-03-02 15:50:00,57.51,57.56,57.47,57.56,68433.0,51.4181,51.4628,51.3823,51.4628,68433.0
2016-03-02 15:55:00,57.56,57.69,57.54,57.68,134603.0,51.4628,51.579,51.4449,51.5701,134603.0
2016-03-03 09:30:00,57.95,58.0,57.18,57.54,115240.0,51.8115,51.8562,51.1231,51.4449,115240.0
2016-03-03 09:35:00,57.53,57.71,57.45,57.64,46801.0,51.436,51.5969,51.3645,51.5343,46801.0
2016-03-03 09:40:00,57.64,57.71,57.41,57.46,37699.0,51.5343,51.5969,51.3287,51.3734,37699.0
2016-03-03 09:45:00,57.48,57.63,57.47,57.52,53456.0,51.3913,51.5254,51.3823,51.427,53456.0
2016-03-03 09:50:00,57.52,57.53,57.46,57.47,39619.0,51.427,51.436,51.3734,51.3823,39619.0
2016-03-03 09:55:00,57.46,57.51,57.42,57.49,28230.0,51.3734,51.4181,51.3376,51.4002,28230.0
2016-03-03 10:00:00,57.51,57.54,57.41,57.53,36105.0,51.4181,51.4449,51.3287,51.436,36105.0
2016-03-03 10:05:00,57.52,57.57,57.43,57.43,31708.0,51.427,51.4717,51.3466,51.3466,31708.0
2016-03-03 10:10:00,57.43,57.48,57.31,57.31,28936.0,51.3466,51.3913,51.2393,51.2393,28936.0
2016-03-03 10:15:00,57.31,57.37,57.16,57.21,46106.0,51.2393,51.2929,51.1052,51.1499,46106.0
2016-03-03 10:20:00,57.2,57.27,57.14,57.26,87953.0,51.1409,51.2035,51.0873,51.1946,87953.0
2016-03-03 10:25:00,57.27,57.4,57.27,57.35,36448.0,51.2035,51.3198,51.2035,51.275,36448.0
2016-03-03 10:30:00,57.36,57.39,57.31,57.32,32708.0,51.284,51.3108,51.2393,51.2482,32708.0
2016-03-03 10:35:00,57.33,57.34,57.23,57.3,45012.0,51.2572,51.2661,51.1678,51.2303,45012.0
2016-03-03 10:40:00,57.3,57.35,57.25,57.26,39324.0,51.2303,51.275,51.1856,51.1946,39324.0
2016-03-03 10:45:00,57.26,57.36,57.25,57.31,24740.0,51.1946,51.284,51.1856,51.2393,24740.0
2016-03-03 10:50:00,57.31,57.34,57.27,57.3,24672.0,51.2393,51.2661,51.2035,51.2303,24672.0
2016-03-03 10:55:00,57.3,57.34,57.14,57.15,64448.0,51.2303,51.2661,51.0873,51.0962,64448.0
2016-03-03 11:00:00,57.16,57.19,56.95,56.95,90922.0,51.1052,51.132,50.9174,50.9174,90922.0
2016-03-03 11:05:00,56.95,56.98,56.83,56.85,117189.0,50.9174,50.9442,50.8101,50.828,117189.0
2016-03-03 11:10:00,56.87,57.04,56.87,57.04,43988.0,50.8459,50.9979,50.8459,50.9979,43988.0
2016-03-03 11:15:00,57.04,57.16,57.03,57.08,25231.0,50.9979,51.1052,50.9889,51.0336,25231.0
2016-03-03 11:20:00,57.1,57.12,56.94,57.0,30799.0,51.0515,51.0694,50.9085,50.9621,30799.0
2016-03-03 11:25:00,57.01,57.06,56.75,56.75,63731.0,50.9711,51.0158,50.7386,50.7386,63731.0
2016-03-03 11:30:00,56.78,56.85,56.74,56.85,28582.0,50.7654,50.828,50.7297,50.828,28582.0
2016-03-03 11:35:00,56.85,56.95,56.85,56.95,29081.0,50.828,50.9174,50.828,50.9174,29081.0
2016-03-03 11:40:00,56.95,56.95,56.89,56.89,28472.0,50.9174,50.9174,50.8638,50.8638,28472.0
2016-03-03 11:45:00,56.89,56.93,56.84,56.87,37632.0,50.8638,50.8995,50.8191,50.8459,37632.0
2016-03-03 11:50:00,56.87,56.98,56.86,56.93,21858.0,50.8459,50.9442,50.837,50.8995,21858.0
2016-03-03 11:55:00,56.93,57.01,56.92,56.98,20900.0,50.8995,50.9711,50.8906,50.9442,20900.0
2016-03-03 12:00:00,56.99,57.06,56.99,57.04,26414.0,50.9532,51.0158,50.9532,50.9979,26414.0
2016-03-03 12:05:00,57.03,57.09,56.98,57.08,12625.0,50.9889,51.0426,50.9442,51.0336,12625.0
2016-03-03 12:10:00,57.08,57.09,57.06,57.08,10023.0,51.0336,51.0426,51.0158,51.0336,10023.0
2016-03-03 12:15:00,57.09,57.09,57.01,57.05,16763.0,51.0426,51.0426,50.9711,51.0068,16763.0
2016-03-03 12:20:00,57.04,57.18,57.01,57.16,13219.0,50.9979,51.1231,50.9711,51.1052,13219.0
2016-03-03 12:25:00,57.16,57.18,57.07,57.08,12262.0,51.1052,51.1231,51.0247,51.0336,12262.0
2016-03-03 12:30:00,57.08,57.21,57.08,57.21,12267.0,51.0336,51.1499,51.0336,51.1499,12267.0
2016-03-03 12:35:00,57.21,57.25,57.17,57.24,11447.0,51.1499,51.1856,51.1141,51.1767,11447.0
2016-03-03 12:40:00,57.25,57.28,57.21,57.26,11590.0,51.1856,51.2125,51.1499,51.1946,11590.0
2016-03-03 12:45:00,57.27,57.3,57.18,57.21,15610.0,51.2035,51.2303,51.1231,51.1499,15610.0
2016-03-03 12:50:00,57.21,57.29,57.2,57.29,12076.0,51.1499,51.2214,51.1409,51.2214,12076.0
2016-03-03 12:55:00,57.29,57.31,57.25,57.3,20244.0,51.2214,51.2393,51.1856,51.2303,20244.0
2016-03-03 13:00:00,57.3,57.36,57.29,57.35,12961.0,51.2303,51.284,51.2214,51.275,12961.0
2016-03-03 13:05:00,57.35,57.39,57.33,57.38,16373.0,51.275,51.3108,51.2572,51.3019,16373.0
2016-03-03 13:10:00,57.38,57.4,57.31,57.33,15715.0,51.3019,51.3198,51.2393,51.2572,15715.0
2016-03-03 13:15:00,57.33,57.34,57.26,57.34,14670.0,51.2572,51.2661,51.1946,51.2661,14670.0
2016-03-03 13:20:00,57.34,57.42,57.34,57.37,18797.0,51.2661,51.3376,51.2661,51.2929,18797.0
2016-03-03 13:25:00,57.37,57.37,57.16,57.19,42807.0,51.2929,51.2929,51.1052,51.132,42807.0
2016-03-03 13:30:00,57.19,57.29,57.13,57.27,64359.0,51.132,51.2214,51.0784,51.2035,64359.0
2016-03-03 13:35:00,57.29,57.33,57.16,57.22,43348.0,51.2214,51.2572,51.1052,51.1588,43348.0
2016-03-03 13:40:00,57.22,57.26,57.17,57.21,36214.0,51.1588,51.1946,51.1141,51.1499,36214.0
2016-03-03 13:45:00,57.21,57.46,57.19,57.46,59992.0,51.1499,51.3734,51.132,51.3734,59992.0
2016-03-03 13:50:00,57.47,57.54,57.44,57.54,71059.0,51.3823,51.4449,51.3555,51.4449,71059.0
2016-03-03 13:55:00,57.54,57.61,57.49,57.58,44200.0,51.4449,51.5075,51.4002,51.4807,44200.0
2016-03-03 14:00:00,57.59,57.59,57.44,57.46,16577.0,51.4896,51.4896,51.3555,51.3734,16577.0
2016-03-03 14:05:00,57.47,57.56,57.43,57.54,183056.0,51.3823,51.4628,51.3466,51.4449,183056.0
2016-03-03 14:10:00,57.55,57.62,57.49,57.49,100303.0,51.4539,51.5164,51.4002,51.4002,100303.0
2016-03-03 14:15:00,57.49,57.52,57.44,57.52,21802.0,51.4002,51.427,51.3555,51.427,21802.0
2016-03-03 14:20:00,57.52,57.65,57.5,57.64,16884.0,51.427,51.5433,51.4092,51.5343,16884.0
2016-03-03 14:25:00,57.64,57.72,57.64,57.67,21006.0,51.5343,51.6059,51.5343,51.5612,21006.0
2016-03-03 14:30:00,57.67,57.68,57.56,57.64,19652.0,51.5612,51.5701,51.4628,51.5343,19652.0
2016-03-03 14:35:00,57.65,57.67,57.55,57.57,43043.0,51.5433,51.5612,51.4539,51.4717,43043.0
2016-03-03 14:40:00,57.57,57.57,57.5,57.56,90696.0,51.4717,51.4717,51.4092,51.4628,90696.0
2016-03-03 14:45:00,57.58,57.58,57.54,57.55,27930.0,51.4807,51.4807,51.4449,51.4539,27930.0
2016-03-03 14:50:00,57.56,57.7,57.55,57.66,22806.0,51.4628,51.588,51.4539,51.5522,22806.0
2016-03-03 14:55:00,57.66,57.72,57.64,57.65,28733.0,51.5522,51.6059,51.5343,51.5433,28733.0
2016-03-03 15:00:00,57.66,57.78,57.66,57.73,29791.0,51.5522,51.6595,51.5522,51.6148,29791.0
2016-03-03 15:05:00,57.71,57.74,57.68,57.69,21011.0,51.5969,51.6237,51.5701,51.579,21011.0
2016-03-03 15:10:00,57.68,57.69,57.63,57.67,22764.0,51.5701,51.579,51.5254,51.5612,22764.0
2016-03-03 15:15:00,57.66,57.66,57.52,57.55,51615.0,51.5522,51.5522,51.427,51.4539,51615.0
2016-03-03 15:20:00,57.55,57.62,57.52,57.61,21417.0,51.4539,51.5164,51.427,51.5075,21417.0
2016-03-03 15:25:00,57.61,57.63,57.56,57.63,37488.0,51.5075,51.5254,51.4628,51.5254,37488.0
2016-03-03 15:30:00,57.63,57.68,57.56,57.67,48419.0,51.5254,51.5701,51.4628,51.5612,48419.0
2016-03-03 15:35:00,57.68,57.71,57.65,57.66,57966.0,51.5701,51.5969,51.5433,51.5522,57966.0
2016-03-03 15:40:00,57.65,57.74,57.65,57.73,44881.0,51.5433,51.6237,51.5433,51.6148,44881.0
2016-03-03 15:45:00,57.74,57.77,57.68,57.77,117398.0,51.6237,51.6506,51.5701,51.6506,117398.0
2016-03-03 15:50:00,57.76,57.78,57.72,57.78,68906.0,51.6416,51.6595,51.6059,51.6595,68906.0
2016-03-03 15:55:00,57.78,57.83,57.73,57.81,135310.0,51.6595,51.7042,51.6148,51.6863,135310.0
2016-03-04 09:30:00,58.34,58.36,57.71,57.72,118586.0,52.1602,52.1781,51.5969,51.6059,118586.0
2016-03-04 09:35:00,57.72,57.72,57.44,57.54,166783.0,51.6059,51.6059,51.3555,51.4449,166783.0
2016-03-04 09:40:00,57.51,57.75,57.42,57.7,61993.0,51.4181,51.6327,51.3376,51.588,61993.0
2016-03-04 09:45:00,57.69,57.93,57.69,57.88,44246.0,51.579,51.7936,51.579,51.7489,44246.0
2016-03-04 09:50:00,57.89,57.89,57.61,57.66,32590.0,51.7578,51.7578,51.5075,51.5522,32590.0
2016-03-04 09:55:00,57.67,57.74,57.53,57.56,180742.0,51.5612,51.6237,51.436,51.4628,180742.0
2016-03-04 10:00:00,57.57,57.82,57.56,57.75,88865.0,51.4717,51.6953,51.4628,51.6327,88865.0
2016-03-04 10:05:00,57.75,57.94,57.72,57.93,29715.0,51.6327,51.8026,51.6059,51.7936,29715.0
2016-03-04 10:10:00,57.94,58.17,57.86,58.17,32845.0,51.8026,52.0082,51.731,52.0082,32845.0
2016-03-04 10:15:00,58.18,58.22,57.97,57.97,22077.0,52.0171,52.0529,51.8294,51.8294,22077.0
2016-03-04 10:20:00,57.95,58.0,57.86,57.87,12942.0,51.8115,51.8562,51.731,51.74,12942.0
2016-03-04 10:25:00,57.88,58.0,57.87,57.93,29197.0,51.7489,51.8562,51.74,51.7936,29197.0
2016-03-04 10:30:00,57.93,58.02,57.78,57.82,58530.0,51.7936,51.8741,51.6595,51.6953,58530.0
2016-03-04 10:35:00,57.82,57.99,57.82,57.98,23244.0,51.6953,51.8473,51.6953,51.8383,23244.0
2016-03-04 10:40:00,57.97,57.99,57.8,57.92,42157.0,51.8294,51.8473,51.6774,51.7847,42157.0
2016-03-04 10:45:00,57.92,58.0,57.78,57.98,68668.0,51.7847,51.8562,51.6595,51.8383,68668.0
2016-03-04 10:50:00,57.99,58.02,57.96,57.98,20957.0,51.8473,51.8741,51.8204,51.8383,20957.0
2016-03-04 10:55:00,57.98,57.98,57.86,57.91,67502.0,51.8383,51.8383,51.731,51.7757,67502.0
2016-03-04 11:00:00,57.92,58.02,57.92,58.02,52961.0,51.7847,51.8741,51.7847,51.8741,52961.0
2016-03-04 11:05:00,58.01,58.07,57.98,58.02,23542.0,51.8651,51.9188,51.8383,51.8741,23542.0
2016-03-04 11:10:00,58.03,58.1,57.98,58.1,11700.0,51.883,51.9456,51.8383,51.9456,11700.0
2016-03-04 11:15:00,58.09,58.27,58.09,58.27,13662.0,51.9367,52.0976,51.9367,52.0976,13662.0
2016-03-04 11:20:00,58.26,58.26,58.13,58.16,27230.0,52.0887,52.0887,51.9724,51.9992,27230.0
2016-03-04 11:25:00,58.17,58.21,58.11,58.19,20205.0,52.0082,52.044,51.9545,52.0261,20205.0
2016-03-04 11:30:00,58.19,58.21,58.11,58.19,58205.0,52.0261,52.044,51.9545,52.0261,58205.0
2016-03-04 11:35:00,58.21,58.24,58.09,58.12,16749.0,52.044,52.0708,51.9367,51.9635,16749.0
2016-03-04 11:40:00,58.12,58.12,58.07,58.11,25513.0,51.9635,51.9635,51.9188,51.9545,25513.0
2016-03-04 11:45:00,58.11,58.11,58.07,58.08,26184.0,51.9545,51.9545,51.9188,51.9277,26184.0
2016-03-04 11:50:00,58.08,58.14,58.08,58.11,21664.0,51.9277,51.9814,51.9277,51.9545,21664.0
2016-03-04 11:55:00,58.12,58.21,58.11,58.19,13128.0,51.9635,52.044,51.9545,52.0261,13128.0
2016-03-04 12:00:00,58.21,58.21,58.1,58.1,26135.0,52.044,52.044,51.9456,51.9456,26135.0
2016-03-04 12:05:00,58.11,58.16,58.08,58.13,35010.0,51.9545,51.9992,51.9277,51.9724,35010.0
2016-03-04 12:10:00,58.14,58.16,58.07,58.07,13446.0,51.9814,51.9992,51.9188,51.9188,13446.0
2016-03-04 12:15:00,58.07,58.08,57.97,57.99,45773.0,51.9188,51.9277,51.8294,51.8473,45773.0
2016-03-04 12:20:00,57.98,58.03,57.93,57.97,20847.0,51.8383,51.883,51.7936,51.8294,20847.0
2016-03-04 12:25:00,57.97,58.08,57.97,58.04,11019.0,51.8294,51.9277,51.8294,51.892,11019.0
2016-03-04 12:30:00,58.04,58.08,58.01,58.03,26194.0,51.892,51.9277,51.8651,51.883,26194.0
2016-03-04 12:35:00,58.04,58.06,57.98,57.99,21192.0,51.892,51.9098,51.8383,51.8473,21192.0
2016-03-04 12:40:00,58.0,58.03,57.99,58.02,21009.0,51.8562,51.883,51.8473,51.8741,21009.0
2016-03-04 12:45:00,58.02,58.11,57.97,58.11,45814.0,51.8741,51.9545,51.8294,51.9545,45814.0
2016-03-04 12:50:00,58.11,58.22,58.1,58.18,27056.0,51.9545,52.0529,51.9456,52.0171,27056.0
2016-03-04 12:55:00,58.17,58.22,58.16,58.19,17792.0,52.0082,52.0529,51.9992,52.0261,17792.0
2016-03-04 13:00:00,58.2,58.23,58.18,58.19,21703.0,52.035,52.0618,52.0171,52.0261,21703.0
2016-03-04 13:05:00,58.19,58.21,58.13,58.19,43016.0,52.0261,52.044,51.9724,52.0261,43016.0
2016-03-04 13:10:00,58.19,58.2,58.07,58.12,26189.0,52.0261,52.035,51.9188,51.9635,26189.0
2016-03-04 13:15:00,58.12,58.12,58.09,58.1,16249.0,51.9635,51.9635,51.9367,51.9456,16249.0
2016-03-04 13:20:00,58.1,58.13,58.09,58.11,9240.0,51.9456,51.9724,51.9367,51.9545,9240.0
2016-03-04 13:25:00,58.12,58.22,58.12,58.2,13208.0,51.9635,52.0529,51.9635,52.035,13208.0
2016-03-04 13:30:00,58.21,58.21,58.08,58.09,27563.0,52.044,52.044,51.9277,51.9367,27563.0
2016-03-04 13:35:00,58.09,58.16,58.08,58.16,15301.0,51.9367,51.9992,51.9277,51.9992,15301.0
2016-03-04 13:40:00,58.16,58.26,58.14,58.24,13039.0,51.9992,52.0887,51.9814,52.0708,13039.0
2016-03-04 13:45:00,58.23,58.27,58.23,58.24,13899.0,52.0618,52.0976,52.0618,52.0708,13899.0
2016-03-04 13:50:00,58.25,58.35,58.23,58.32,14932.0,52.0797,52.1691,52.0618,52.1423,14932.0
2016-03-04 13:55:00,58.32,58.37,58.31,58.32,17338.0,52.1423,52.187,52.1334,52.1423,17338.0
2016-03-04 14:00:00,58.31,58.33,58.29,58.33,13631.0,52.1334,52.1512,52.1155,52.1512,13631.0
2016-03-04 14:05:00,58.32,58.4,58.28,58.29,19826.0,52.1423,52.2138,52.1065,52.1155,19826.0
2016-03-04 14:10:00,58.29,58.32,58.27,58.27,19896.0,52.1155,52.1423,52.0976,52.0976,19896.0
2016-03-04 14:15:00,58.27,58.29,58.22,58.22,16252.0,52.0976,52.1155,52.0529,52.0529,16252.0
2016-03-04 14:20:00,58.22,58.22,58.11,58.12,27593.0,52.0529,52.0529,51.9545,51.9635,27593.0
2016-03-04 14:25:00,58.13,58.18,58.08,58.16,19319.0,51.9724,52.0171,51.9277,51.9992,19319.0
2016-03-04 14:30:00,58.16,58.16,58.12,58.14,16709.0,51.9992,51.9992,51.9635,51.9814,16709.0
2016-03-04 14:35:00,58.14,58.15,58.07,58.12,22064.0,51.9814,51.9903,51.9188,51.9635,22064.0
2016-03-04 14:40:00,58.11,58.11,57.98,58.04,28396.0,51.9545,51.9545,51.8383,51.892,28396.0
2016-03-04 14:45:00,58.04,58.06,57.97,58.06,21554.0,51.892,51.9098,51.8294,51.9098,21554.0
2016-03-04 14:50:00,58.05,58.05,57.86,57.87,29691.0,51.9009,51.9009,51.731,51.74,29691.0
2016-03-04 14:55:00,57.87,57.99,57.86,57.94,23169.0,51.74,51.8473,51.731,51.8026,23169.0
2016-03-04 15:00:00,57.95,57.95,57.79,57.8,23604.0,51.8115,51.8115,51.6684,51.6774,23604.0
2016-03-04 15:05:00,57.8,57.87,57.75,57.78,47862.0,51.6774,51.74,51.6327,51.6595,47862.0
2016-03-04 15:10:00,57.79,57.82,57.73,57.77,40376.0,51.6684,51.6953,51.6148,51.6506,40376.0
2016-03-04 15:15:00,57.78,57.89,57.75,57.85,61781.0,51.6595,51.7578,51.6327,51.7221,61781.0
2016-03-04 15:20:00,57.85,57.87,57.79,57.84,27801.0,51.7221,51.74,51.6684,51.7131,27801.0
2016-03-04 15:25:00,57.85,57.94,57.84,57.92,40793.0,51.7221,51.8026,51.7131,51.7847,40793.0
2016-03-04 15:30:00,57.92,58.0,57.9,57.91,39702.0,51.7847,51.8562,51.7668,51.7757,39702.0
2016-03-04 15:35:00,57.91,57.93,57.88,57.93,40714.0,51.7757,51.7936,51.7489,51.7936,40714.0
2016-03-04 15:40:00,57.92,58.01,57.88,57.9,61547.0,51.7847,51.8651,51.7489,51.7668,61547.0
2016-03-04 15:45:00,57.9,57.94,57.83,57.84,69303.0,51.7668,51.8026,51.7042,51.7131,69303.0
2016-03-04 15:50:00,57.84,57.88,57.78,57.79,91409.0,51.7131,51.7489,51.6595,51.6684,91409.0
2016-03-04 15:55:00,57.79,57.84,57.68,57.74,296601.0,51.6684,51.7131,51.5701,51.6237,296601.0
2016-03-07 09:30:00,57.25,57.26,56.87,56.92,81089.0,51.1856,51.1946,50.8459,50.8906,81089.0
2016-03-07 09:35:00,56.91,57.03,56.75,57.02,118857.0,50.8817,50.9889,50.7386,50.98,118857.0
2016-03-07 09:40:00,57.02,57.05,56.79,56.84,70146.0,50.98,51.0068,50.7744,50.8191,70146.0
2016-03-07 09:45:00,56.83,56.89,56.75,56.88,24021.0,50.8101,50.8638,50.7386,50.8548,24021.0
2016-03-07 09:50:00,56.87,56.98,56.78,56.78,49196.0,50.8459,50.9442,50.7654,50.7654,49196.0
2016-03-07 09:55:00,56.8,56.81,56.55,56.57,66180.0,50.7833,50.7922,50.5598,50.5777,66180.0
2016-03-07 10:00:00,56.58,56.74,56.46,56.63,72771.0,50.5866,50.7297,50.4793,50.6313,72771.0
2016-03-07 10:05:00,56.64,56.8,56.58,56.64,88621.0,50.6403,50.7833,50.5866,50.6403,88621.0
2016-03-07 10:10:00,56.65,56.71,56.58,56.62,43714.0,50.6492,50.7028,50.5866,50.6224,43714.0
2016-03-07 10:15:00,56.63,56.78,56.59,56.68,57579.0,50.6313,50.7654,50.5956,50.676,57579.0
2016-03-07 10:20:00,56.69,56.74,56.59,56.74,34025.0,50.685,50.7297,50.5956,50.7297,34025.0
2016-03-07 10:25:00,56.74,56.96,56.68,56.7,52765.0,50.7297,50.9264,50.676,50.6939,52765.0
2016-03-07 10:30:00,56.72,56.79,56.68,56.75,30096.0,50.7118,50.7744,50.676,50.7386,30096.0
2016-03-07 10:35:00,56.75,56.81,56.67,56.71,37865.0,50.7386,50.7922,50.6671,50.7028,37865.0
2016-03-07 10:40:00,56.7,56.82,56.67,56.72,37377.0,50.6939,50.8012,50.6671,50.7118,37377.0
2016-03-07 10:45:00,56.74,56.82,56.72,56.74,28887.0,50.7297,50.8012,50.7118,50.7297,28887.0
2016-03-07 10:50:00,56.74,56.78,56.68,56.74,28417.0,50.7297,50.7654,50.676,50.7297,28417.0
2016-03-07 10:55:00,56.74,56.85,56.74,56.85,59699.0,50.7297,50.828,50.7297,50.828,59699.0
2016-03-07 11:00:00,56.85,56.9,56.79,56.82,22153.0,50.828,50.8727,50.7744,50.8012,22153.0
2016-03-07 11:05:00,56.81,56.86,56.74,56.79,44891.0,50.7922,50.837,50.7297,50.7744,44891.0
2016-03-07 11:10:00,56.81,56.93,56.81,56.92,29044.0,50.7922,50.8995,50.7922,50.8906,29044.0
2016-03-07 11:15:00,56.93,56.93,56.78,56.82,58116.0,50.8995,50.8995,50.7654,50.8012,58116.0
2016-03-07 11:20:00,56.83,56.98,56.82,56.9,39654.0,50.8101,50.9442,50.8012,50.8727,39654.0
2016-03-07 11:25:00,56.91,56.99,56.88,56.94,17626.0,50.8817,50.9532,50.8548,50.9085,17626.0
2016-03-07 11:30:00,56.94,56.99,56.91,56.96,27362.0,50.9085,50.9532,50.8817,50.9264,27362.0
2016-03-07 11:35:00,56.95,57.2,56.93,57.15,38387.0,50.9174,51.1409,50.8995,51.0962,38387.0
2016-03-07 11:40:00,57.15,57.26,57.12,57.19,25285.0,51.0962,51.1946,51.0694,51.132,25285.0
2016-03-07 11:45:00,57.2,57.29,57.19,57.19,21661.0,51.1409,51.2214,51.132,51.132,21661.0
2016-03-07 11:50:00,57.2,57.21,57.14,57.21,19510.0,51.1409,51.1499,51.0873,51.1499,19510.0
2016-03-07 11:55:00,57.21,57.24,56.99,56.99,67355.0,51.1499,51.1767,50.9532,50.9532,67355.0
2016-03-07 12:00:00,57.01,57.02,56.86,56.86,69499.0,50.9711,50.98,50.837,50.837,69499.0
2016-03-07 12:05:00,56.87,56.95,56.85,56.91,46385.0,50.8459,50.9174,50.828,50.8817,46385.0
2016-03-07 12:10:00,56.9,57.06,56.86,57.06,73245.0,50.8727,51.0158,50.837,51.0158,73245.0
2016-03-07 12:15:00,57.05,57.09,57.04,57.07,11376.0,51.0068,51.0426,50.9979,51.0247,11376.0
2016-03-07 12:20:00,57.06,57.12,57.05,57.11,14036.0,51.0158,51.0694,51.0068,51.0605,14036.0
2016-03-07 12:25:00,57.12,57.18,57.12,57.16,8858.0,51.0694,51.1231,51.0694,51.1052,8858.0
2016-03-07 12:30:00,57.16,57.19,57.11,57.19,14200.0,51.1052,51.132,51.0605,51.132,14200.0
2016-03-07 12:35:00,57.19,57.19,57.06,57.06,22386.0,51.132,51.132,51.0158,51.0158,22386.0
2016-03-07 12:40:00,57.06,57.07,56.99,57.05,36670.0,51.0158,51.0247,50.9532,51.0068,36670.0
2016-03-07 12:45:00,57.04,57.07,56.98,57.06,34400.0,50.9979,51.0247,50.9442,51.0158,34400.0
2016-03-07 12:50:00,57.07,57.17,57.07,57.17,9258.0,51.0247,51.1141,51.0247,51.1141,9258.0
2016-03-07 12:55:00,57.18,57.21,57.13,57.15,11731.0,51.1231,51.1499,51.0784,51.0962,11731.0
2016-03-07 13:00:00,57.15,57.18,57.09,57.11,52130.0,51.0962,51.1231,51.0426,51.0605,52130.0
2016-03-07 13:05:00,57.11,57.19,57.09,57.18,13443.0,51.0605,51.132,51.0426,51.1231,13443.0
2016-03-07 13:10:00,57.17,57.2,57.16,57.18,14220.0,51.1141,51.1409,51.1052,51.1231,14220.0
2016-03-07 13:15:00,57.19,57.19,57.11,57.11,16071.0,51.132,51.132,51.0605,51.0605,16071.0
2016-03-07 13:20:00,57.11,57.12,57.04,57.05,75179.0,51.0605,51.0694,50.9979,51.0068,75179.0
2016-03-07 13:25:00,57.05,57.06,57.02,57.02,26933.0,51.0068,51.0158,50.98,50.98,26933.0
2016-03-07 13:30:00,57.02,57.03,56.81,56.83,112812.0,50.98,50.9889,50.7922,50.8101,112812.0
2016-03-07 13:35:00,56.81,56.91,56.78,56.91,24665.0,50.7922,50.8817,50.7654,50.8817,24665.0
2016-03-07 13:40:00,56.91,56.97,56.87,56.97,12229.0,50.8817,50.9353,50.8459,50.9353,12229.0
2016-03-07 13:45:00,56.96,56.99,56.92,56.94,13676.0,50.9264,50.9532,50.8906,50.9085,13676.0
2016-03-07 13:50:00,56.94,57.03,56.93,56.99,15597.0,50.9085,50.9889,50.8995,50.9532,15597.0
2016-03-07 13:55:00,56.99,57.02,56.94,56.96,19650.0,50.9532,50.98,50.9085,50.9264,19650.0
2016-03-07 14:00:00,56.96,57.03,56.89,56.9,28924.0,50.9264,50.9889,50.8638,50.8727,28924.0
2016-03-07 14:05:00,56.91,56.99,56.89,56.96,18233.0,50.8817,50.9532,50.8638,50.9264,18233.0
2016-03-07 14:10:00,56.96,57.02,56.96,57.01,15429.0,50.9264,50.98,50.9264,50.9711,15429.0
2016-03-07 14:15:00,57.0,57.01,56.9,56.9,18759.0,50.9621,50.9711,50.8727,50.8727,18759.0
2016-03-07 14:20:00,56.9,56.98,56.86,56.93,20324.0,50.8727,50.9442,50.837,50.8995,20324.0
2016-03-07 14:25:00,56.93,56.94,56.86,56.9,26653.0,50.8995,50.9085,50.837,50.8727,26653.0
2016-03-07 14:30:00,56.9,56.91,56.84,56.84,21899.0,50.8727,50.8817,50.8191,50.8191,21899.0
2016-03-07 14:35:00,56.83,56.83,56.71,56.73,23724.0,50.8101,50.8101,50.7028,50.7207,23724.0
2016-03-07 14:40:00,56.72,56.74,56.67,56.72,19865.0,50.7118,50.7297,50.6671,50.7118,19865.0
2016-03-07 14:45:00,56.71,56.77,56.68,56.68,46943.0,50.7028,50.7565,50.676,50.676,46943.0
2016-03-07 14:50:00,56.67,56.72,56.63,56.69,62466.0,50.6671,50.7118,50.6313,50.685,62466.0
2016-03-07 14:55:00,56.69,56.82,56.63,56.82,58367.0,50.685,50.8012,50.6313,50.8012,58367.0
2016-03-07 15:00:00,56.81,56.83,56.7,56.7,25815.0,50.7922,50.8101,50.6939,50.6939,25815.0
2016-03-07 15:05:00,56.7,56.81,56.66,56.81,19795.0,50.6939,50.7922,50.6581,50.7922,19795.0
2016-03-07 15:10:00,56.82,56.94,56.82,56.93,38664.0,50.8012,50.9085,50.8012,50.8995,38664.0
2016-03-07 15:15:00,56.94,57.02,56.93,57.02,33271.0,50.9085,50.98,50.8995,50.98,33271.0
2016-03-07 15:20:00,57.02,57.04,56.95,57.04,33821.0,50.98,50.9979,50.9174,50.9979,33821.0
2016-03-07 15:25:00,57.04,57.08,56.99,57.02,49284.0,50.9979,51.0336,50.9532,50.98,49284.0
2016-03-07 15:30:00,57.02,57.05,56.95,57.01,84993.0,50.98,51.0068,50.9174,50.9711,84993.0
2016-03-07 15:35:00,57.0,57.13,56.97,57.09,68340.0,50.9621,51.0784,50.9353,51.0426,68340.0
2016-03-07 15:40:00,57.09,57.1,57.04,57.05,50744.0,51.0426,51.0515,50.9979,51.0068,50744.0
2016-03-07 15:45:00,57.05,57.09,56.94,56.96,57159.0,51.0068,51.0426,50.9085,50.9264,57159.0
2016-03-07 15:50:00,56.96,57.05,56.96,57.03,105677.0,50.9264,51.0068,50.9264,50.9889,105677.0
2016-03-07 15:55:00,57.02,57.04,56.98,57.0,416447.0,50.98,50.9979,50.9442,50.9621,416447.0
2016-03-08 09:30:00,56.41,56.56,55.86,55.86,101983.0,50.4346,50.5687,49.9429,49.9429,101983.0
2016-03-08 09:35:00,55.86,56.02,55.86,55.98,101723.0,49.9429,50.0859,49.9429,50.0502,101723.0
2016-03-08 09:40:00,55.98,56.13,55.91,55.91,48178.0,50.0502,50.1843,49.9876,49.9876,48178.0
2016-03-08 09:45:00,55.91,56.11,55.9,56.09,58067.0,49.9876,50.1664,49.9786,50.1485,58067.0
2016-03-08 09:50:00,56.09,56.1,55.93,56.09,79857.0,50.1485,50.1575,50.0055,50.1485,79857.0
2016-03-08 09:55:00,56.09,56.19,56.01,56.03,53486.0,50.1485,50.2379,50.077,50.0949,53486.0
2016-03-08 10:00:00,56.03,56.19,55.99,56.17,44025.0,50.0949,50.2379,50.0591,50.22,44025.0
2016-03-08 10:05:00,56.16,56.21,55.94,55.95,41726.0,50.2111,50.2558,50.0144,50.0233,41726.0
2016-03-08 10:10:00,55.95,56.01,55.91,55.98,29283.0,50.0233,50.077,49.9876,50.0502,29283.0
2016-03-08 10:15:00,55.95,56.0,55.9,55.92,31631.0,50.0233,50.0681,49.9786,49.9965,31631.0
2016-03-08 10:20:00,55.89,56.11,55.88,55.98,36500.0,49.9697,50.1664,49.9608,50.0502,36500.0
2016-03-08 10:25:00,55.96,55.98,55.84,55.85,27043.0,50.0323,50.0502,49.925,49.9339,27043.0
2016-03-08 10:30:00,55.85,55.92,55.78,55.91,31997.0,49.9339,49.9965,49.8714,49.9876,31997.0
2016-03-08 10:35:00,55.91,55.98,55.87,55.93,27941.0,49.9876,50.0502,49.9518,50.0055,27941.0
2016-03-08 10:40:00,55.93,55.93,55.81,55.82,23219.0,50.0055,50.0055,49.8982,49.9071,23219.0
2016-03-08 10:45:00,55.82,55.89,55.8,55.85,24437.0,49.9071,49.9697,49.8892,49.9339,24437.0
2016-03-08 10:50:00,55.84,56.02,55.82,55.96,23792.0,49.925,50.0859,49.9071,50.0323,23792.0
2016-03-08 10:55:00,55.95,56.04,55.93,56.03,33713.0,50.0233,50.1038,50.0055,50.0949,33713.0
2016-03-08 11:00:00,56.04,56.14,56.01,56.11,36058.0,50.1038,50.1932,50.077,50.1664,36058.0
2016-03-08 11:05:00,56.11,56.18,56.06,56.11,40011.0,50.1664,50.229,50.1217,50.1664,40011.0
2016-03-08 11:10:00,56.11,56.13,55.96,55.98,42218.0,50.1664,50.1843,50.0323,50.0502,42218.0
2016-03-08 11:15:00,55.98,56.16,55.97,56.1,21722.0,50.0502,50.2111,50.0412,50.1575,21722.0
2016-03-08 11:20:00,56.09,56.09,55.94,55.98,29192.0,50.1485,50.1485,50.0144,50.0502,29192.0
2016-03-08 11:25:00,55.99,56.2,55.99,56.11,25151.0,50.0591,50.2469,50.0591,50.1664,25151.0
2016-03-08 11:30:00,56.12,56.18,56.08,56.09,17192.0,50.1753,50.229,50.1396,50.1485,17192.0
2016-03-08 11:35:00,56.09,56.17,56.08,56.1,19669.0,50.1485,50.22,50.1396,50.1575,19669.0
2016-03-08 11:40:00,56.1,56.12,56.04,56.07,26640.0,50.1575,50.1753,50.1038,50.1306,26640.0
2016-03-08 11:45:00,56.09,56.15,56.05,56.13,25507.0,50.1485,50.2022,50.1128,50.1843,25507.0
2016-03-08 11:50:00,56.14,56.29,56.14,56.18,24037.0,50.1932,50.3273,50.1932,50.229,24037.0
2016-03-08 11:55:00,56.2,56.25,56.18,56.18,24401.0,50.2469,50.2916,50.229,50.229,24401.0
2016-03-08 12:00:00,56.19,56.23,56.11,56.17,34304.0,50.2379,50.2737,50.1664,50.22,34304.0
2016-03-08 12:05:00,56.18,56.25,56.18,56.22,25186.0,50.229,50.2916,50.229,50.2647,25186.0
2016-03-08 12:10:00,56.23,56.25,56.16,56.2,25852.0,50.2737,50.2916,50.2111,50.2469,25852.0
2016-03-08 12:15:00,56.2,56.29,56.19,56.27,39454.0,50.2469,50.3273,50.2379,50.3095,39454.0
2016-03-08 12:20:00,56.27,56.36,56.25,56.27,26859.0,50.3095,50.3899,50.2916,50.3095,26859.0
2016-03-08 12:25:00,56.28,56.33,56.25,56.26,14455.0,50.3184,50.3631,50.2916,50.3005,14455.0
2016-03-08 12:30:00,56.25,56.33,56.25,56.26,25908.0,50.2916,50.3631,50.2916,50.3005,25908.0
2016-03-08 12:35:00,56.26,56.29,56.22,56.24,20397.0,50.3005,50.3273,50.2647,50.2826,20397.0
2016-03-08 12:40:00,56.23,56.3,56.22,56.28,15086.0,50.2737,50.3363,50.2647,50.3184,15086.0
2016-03-08 12:45:00,56.27,56.29,56.21,56.28,14659.0,50.3095,50.3273,50.2558,50.3184,14659.0
2016-03-08 12:50:00,56.27,56.29,56.22,56.23,19247.0,50.3095,50.3273,50.2647,50.2737,19247.0
2016-03-08 12:55:00,56.23,56.33,56.23,56.29,26010.0,50.2737,50.3631,50.2737,50.3273,26010.0
2016-03-08 13:00:00,56.29,56.35,56.28,56.34,30145.0,50.3273,50.381,50.3184,50.372,30145.0
2016-03-08 13:05:00,56.34,56.36,56.29,56.32,12861.0,50.372,50.3899,50.3273,50.3542,12861.0
2016-03-08 13:10:00,56.33,56.33,56.25,56.27,12996.0,50.3631,50.3631,50.2916,50.3095,12996.0
2016-03-08 13:15:00,56.27,56.38,56.25,56.32,12699.0,50.3095,50.4078,50.2916,50.3542,12699.0
2016-03-08 13:20:00,56.33,56.43,56.32,56.38,14913.0,50.3631,50.4525,50.3542,50.4078,14913.0
2016-03-08 13:25:00,56.39,56.48,56.39,56.46,20506.0,50.4167,50.4972,50.4167,50.4793,20506.0
2016-03-08 13:30:00,56.47,56.52,56.45,56.48,26037.0,50.4883,50.533,50.4704,50.4972,26037.0
2016-03-08 13:35:00,56.49,56.56,56.49,56.54,14250.0,50.5061,50.5687,50.5061,50.5508,14250.0
2016-03-08 13:40:00,56.53,56.59,56.5,56.52,18701.0,50.5419,50.5956,50.5151,50.533,18701.0
2016-03-08 13:45:00,56.52,56.52,56.43,56.44,24703.0,50.533,50.533,50.4525,50.4614,24703.0
2016-03-08 13:50:00,56.43,56.44,56.38,56.39,17085.0,50.4525,50.4614,50.4078,50.4167,17085.0
2016-03-08 13:55:00,56.4,56.49,56.39,56.46,16770.0,50.4257,50.5061,50.4167,50.4793,16770.0
2016-03-08 14:00:00,56.46,56.5,56.39,56.49,22823.0,50.4793,50.5151,50.4167,50.5061,22823.0
2016-03-08 14:05:00,56.49,56.58,56.49,56.54,14500.0,50.5061,50.5866,50.5061,50.5508,14500.0
2016-03-08 14:10:00,56.55,56.6,56.54,56.58,21513.0,50.5598,50.6045,50.5508,50.5866,21513.0
2016-03-08 14:15:00,56.58,56.59,56.49,56.53,18621.0,50.5866,50.5956,50.5061,50.5419,18621.0
2016-03-08 14:20:00,56.54,56.55,56.43,56.43,16260.0,50.5508,50.5598,50.4525,50.4525,16260.0
2016-03-08 14:25:00,56.43,56.45,56.34,56.36,24250.0,50.4525,50.4704,50.372,50.3899,24250.0
2016-03-08 14:30:00,56.37,56.44,56.35,56.44,20277.0,50.3989,50.4614,50.381,50.4614,20277.0
2016-03-08 14:35:00,56.43,56.44,56.31,56.32,25303.0,50.4525,50.4614,50.3452,50.3542,25303.0
2016-03-08 14:40:00,56.31,56.35,56.26,56.31,30653.0,50.3452,50.381,50.3005,50.3452,30653.0
2016-03-08 14:45:00,56.32,56.33,56.26,56.26,28004.0,50.3542,50.3631,50.3005,50.3005,28004.0
2016-03-08 14:50:00,56.26,56.26,56.18,56.21,40334.0,50.3005,50.3005,50.229,50.2558,40334.0
2016-03-08 14:55:00,56.21,56.21,56.15,56.17,76397.0,50.2558,50.2558,50.2022,50.22,76397.0
2016-03-08 15:00:00,56.17,56.24,56.11,56.11,40174.0,50.22,50.2826,50.1664,50.1664,40174.0
2016-03-08 15:05:00,56.11,56.13,56.05,56.07,56741.0,50.1664,50.1843,50.1128,50.1306,56741.0
2016-03-08 15:10:00,56.06,56.09,56.01,56.05,74795.0,50.1217,50.1485,50.077,50.1128,74795.0
2016-03-08 15:15:00,56.05,56.08,56.0,56.01,54574.0,50.1128,50.1396,50.0681,50.077,54574.0
2016-03-08 15:20:00,56.01,56.09,55.99,56.04,55621.0,50.077,50.1485,50.0591,50.1038,55621.0
2016-03-08 15:25:00,56.04,56.06,55.92,55.93,47998.0,50.1038,50.1217,49.9965,50.0055,47998.0
2016-03-08 15:30:00,55.93,56.04,55.93,56.02,50681.0,50.0055,50.1038,50.0055,50.0859,50681.0
2016-03-08 15:35:00,56.03,56.11,56.03,56.05,58405.0,50.0949,50.1664,50.0949,50.1128,58405.0
2016-03-08 15:40:00,56.05,56.12,55.99,56.11,65571.0,50.1128,50.1753,50.0591,50.1664,65571.0
2016-03-08 15:45:00,56.11,56.13,56.04,56.07,84097.0,50.1664,50.1843,50.1038,50.1306,84097.0
2016-03-08 15:50:00,56.06,56.07,55.96,56.0,149501.0,50.1217,50.1306,50.0323,50.0681,149501.0
2016-03-08 15:55:00,55.99,56.0,55.86,55.93,202092.0,50.0591,50.0681,49.9429,50.0055,202092.0
2016-03-09 09:30:00,56.2,56.24,55.77,55.77,89986.0,50.2469,50.2826,49.8624,49.8624,89986.0
2016-03-09 09:35:00,55.77,55.81,55.66,55.69,57693.0,49.8624,49.8982,49.7641,49.7909,57693.0
2016-03-09 09:40:00,55.68,56.0,55.68,55.88,50252.0,49.7819,50.0681,49.7819,49.9608,50252.0
2016-03-09 09:45:00,55.86,55.96,55.78,55.93,35652.0,49.9429,50.0323,49.8714,50.0055,35652.0
2016-03-09 09:50:00,55.93,55.94,55.82,55.91,47878.0,50.0055,50.0144,49.9071,49.9876,47878.0
2016-03-09 09:55:00,55.92,55.98,55.78,55.97,130150.0,49.9965,50.0502,49.8714,50.0412,130150.0
2016-03-09 10:00:00,55.97,56.02,55.85,55.85,50514.0,50.0412,50.0859,49.9339,49.9339,50514.0
2016-03-09 10:05:00,55.85,55.97,55.83,55.88,51336.0,49.9339,50.0412,49.9161,49.9608,51336.0
2016-03-09 10:10:00,55.86,55.92,55.81,55.84,18095.0,49.9429,49.9965,49.8982,49.925,18095.0
2016-03-09 10:15:00,55.82,55.94,55.77,55.83,25032.0,49.9071,50.0144,49.8624,49.9161,25032.0
2016-03-09 10:20:00,55.83,55.98,55.79,55.9,36512.0,49.9161,50.0502,49.8803,49.9786,36512.0
2016-03-09 10:25:00,55.88,55.92,55.84,55.89,21695.0,49.9608,49.9965,49.925,49.9697,21695.0
2016-03-09 10:30:00,55.9,55.97,55.87,55.93,22360.0,49.9786,50.0412,49.9518,50.0055,22360.0
2016-03-09 10:35:00,55.95,56.06,55.91,56.02,24717.0,50.0233,50.1217,49.9876,50.0859,24717.0
2016-03-09 10:40:00,56.02,56.06,55.94,55.94,18811.0,50.0859,50.1217,50.0144,50.0144,18811.0
2016-03-09 10:45:00,55.95,55.96,55.87,55.87,19870.0,50.0233,50.0323,49.9518,49.9518,19870.0
2016-03-09 10:50:00,55.86,55.86,55.67,55.78,57717.0,49.9429,49.9429,49.773,49.8714,57717.0
2016-03-09 10:55:00,55.77,55.84,55.73,55.8,43051.0,49.8624,49.925,49.8267,49.8892,43051.0
2016-03-09 11:00:00,55.8,55.82,55.76,55.8,21125.0,49.8892,49.9071,49.8535,49.8892,21125.0
2016-03-09 11:05:00,55.79,55.84,55.73,55.75,19691.0,49.8803,49.925,49.8267,49.8445,19691.0
2016-03-09 11:10:00,55.75,55.85,55.74,55.77,28217.0,49.8445,49.9339,49.8356,49.8624,28217.0
2016-03-09 11:15:00,55.78,55.89,55.77,55.88,23035.0,49.8714,49.9697,49.8624,49.9608,23035.0
2016-03-09 11:20:00,55.89,55.91,55.82,55.89,17079.0,49.9697,49.9876,49.9071,49.9697,17079.0
2016-03-09 11:25:00,55.89,55.93,55.87,55.91,34053.0,49.9697,50.0055,49.9518,49.9876,34053.0
2016-03-09 11:30:00,55.91,56.07,55.91,56.02,27129.0,49.9876,50.1306,49.9876,50.0859,27129.0
2016-03-09 11:35:00,56.02,56.07,56.01,56.04,14625.0,50.0859,50.1306,50.077,50.1038,14625.0
2016-03-09 11:40:00,56.04,56.06,55.94,55.96,17900.0,50.1038,50.1217,50.0144,50.0323,17900.0
2016-03-09 11:45:00,55.95,55.96,55.85,55.89,17776.0,50.0233,50.0323,49.9339,49.9697,17776.0
2016-03-09 11:50:00,55.89,56.03,55.89,56.03,15061.0,49.9697,50.0949,49.9697,50.0949,15061.0
2016-03-09 11:55:00,56.03,56.04,55.97,56.01,16701.0,50.0949,50.1038,50.0412,50.077,16701.0
2016-03-09 12:00:00,56.0,56.01,55.95,55.98,19766.0,50.0681,50.077,50.0233,50.0502,19766.0
2016-03-09 12:05:00,55.97,55.98,55.89,55.93,18829.0,50.0412,50.0502,49.9697,50.0055,18829.0
2016-03-09 12:10:00,55.93,55.96,55.92,55.95,15220.0,50.0055,50.0323,49.9965,50.0233,15220.0
2016-03-09 12:15:00,55.96,55.99,55.89,55.92,23641.0,50.0323,50.0591,49.9697,49.9965,23641.0
2016-03-09 12:20:00,55.92,55.98,55.89,55.96,16863.0,49.9965,50.0502,49.9697,50.0323,16863.0
2016-03-09 12:25:00,55.95,55.97,55.89,55.9,14497.0,50.0233,50.0412,49.9697,49.9786,14497.0
2016-03-09 12:30:00,55.9,55.96,55.89,55.91,15298.0,49.9786,50.0323,49.9697,49.9876,15298.0
2016-03-09 12:35:00,55.91,55.96,55.86,55.96,19319.0,49.9876,50.0323,49.9429,50.0323,19319.0
2016-03-09 12:40:00,55.95,55.95,55.81,55.81,25986.0,50.0233,50.0233,49.8982,49.8982,25986.0
2016-03-09 12:45:00,55.81,55.81,55.7,55.72,21026.0,49.8982,49.8982,49.7998,49.8177,21026.0
2016-03-09 12:50:00,55.72,55.78,55.72,55.77,11920.0,49.8177,49.8714,49.8177,49.8624,11920.0
2016-03-09 12:55:00,55.78,55.79,55.74,55.79,24252.0,49.8714,49.8803,49.8356,49.8803,24252.0
2016-03-09 13:00:00,55.78,55.87,55.75,55.82,22507.0,49.8714,49.9518,49.8445,49.9071,22507.0
2016-03-09 13:05:00,55.82,55.83,55.75,55.79,18529.0,49.9071,49.9161,49.8445,49.8803,18529.0
2016-03-09 13:10:00,55.79,55.86,55.79,55.82,15502.0,49.8803,49.9429,49.8803,49.9071,15502.0
2016-03-09 13:15:00,55.82,55.82,55.73,55.75,17832.0,49.9071,49.9071,49.8267,49.8445,17832.0
2016-03-09 13:20:00,55.75,55.79,55.71,55.76,15572.0,49.8445,49.8803,49.8088,49.8535,15572.0
2016-03-09 13:25:00,55.77,55.84,55.76,55.81,18822.0,49.8624,49.925,49.8535,49.8982,18822.0
2016-03-09 13:30:00,55.82,55.88,55.81,55.85,12011.0,49.9071,49.9608,49.8982,49.9339,12011.0
2016-03-09 13:35:00,55.86,55.94,55.86,55.93,22291.0,49.9429,50.0144,49.9429,50.0055,22291.0
2016-03-09 13:40:00,55.92,55.93,55.89,55.91,14010.0,49.9965,50.0055,49.9697,49.9876,14010.0
2016-03-09 13:45:00,55.91,55.99,55.9,55.98,18979.0,49.9876,50.0591,49.9786,50.0502,18979.0
2016-03-09 13:50:00,55.98,56.0,55.93,55.97,16927.0,50.0502,50.0681,50.0055,50.0412,16927.0
2016-03-09 13:55:00,55.96,56.07,55.96,56.0,121441.0,50.0323,50.1306,50.0323,50.0681,121441.0
2016-03-09 14:00:00,56.0,56.03,55.98,55.99,30080.0,50.0681,50.0949,50.0502,50.0591,30080.0
2016-03-09 14:05:00,55.98,56.01,55.95,56.0,42110.0,50.0502,50.077,50.0233,50.0681,42110.0
2016-03-09 14:10:00,55.99,56.0,55.94,55.95,34962.0,50.0591,50.0681,50.0144,50.0233,34962.0
2016-03-09 14:15:00,55.95,56.05,55.95,55.98,65939.0,50.0233,50.1128,50.0233,50.0502,65939.0
2016-03-09 14:20:00,55.98,56.0,55.94,55.98,29148.0,50.0502,50.0681,50.0144,50.0502,29148.0
2016-03-09 14:25:00,55.98,56.01,55.94,55.97,36962.0,50.0502,50.077,50.0144,50.0412,36962.0
2016-03-09 14:30:00,55.97,55.97,55.89,55.91,18275.0,50.0412,50.0412,49.9697,49.9876,18275.0
2016-03-09 14:35:00,55.91,55.94,55.86,55.9,90343.0,49.9876,50.0144,49.9429,49.9786,90343.0
2016-03-09 14:40:00,55.91,55.93,55.88,55.93,26237.0,49.9876,50.0055,49.9608,50.0055,26237.0
2016-03-09 14:45:00,55.93,55.99,55.9,55.95,25624.0,50.0055,50.0591,49.9786,50.0233,25624.0
2016-03-09 14:50:00,55.96,56.01,55.92,55.94,27901.0,50.0323,50.077,49.9965,50.0144,27901.0
2016-03-09 14:55:00,55.94,55.96,55.92,55.94,28491.0,50.0144,50.0323,49.9965,50.0144,28491.0
2016-03-09 15:00:00,55.93,56.01,55.88,56.0,33466.0,50.0055,50.077,49.9608,50.0681,33466.0
2016-03-09 15:05:00,56.0,56.02,55.9,55.92,50649.0,50.0681,50.0859,49.9786,49.9965,50649.0
2016-03-09 15:10:00,55.91,55.93,55.87,55.89,24931.0,49.9876,50.0055,49.9518,49.9697,24931.0
2016-03-09 15:15:00,55.88,55.94,55.87,55.91,21780.0,49.9608,50.0144,49.9518,49.9876,21780.0
2016-03-09 15:20:00,55.9,55.94,55.88,55.92,36690.0,49.9786,50.0144,49.9608,49.9965,36690.0
2016-03-09 15:25:00,55.93,56.0,55.91,55.97,42176.0,50.0055,50.0681,49.9876,50.0412,42176.0
2016-03-09 15:30:00,55.96,56.02,55.92,55.98,56153.0,50.0323,50.0859,49.9965,50.0502,56153.0
2016-03-09 15:35:00,55.98,55.98,55.92,55.97,67070.0,50.0502,50.0502,49.9965,50.0412,67070.0
2016-03-09 15:40:00,55.97,55.98,55.89,55.93,63911.0,50.0412,50.0502,49.9697,50.0055,63911.0
2016-03-09 15:45:00,55.93,55.96,55.9,55.94,49323.0,50.0055,50.0323,49.9786,50.0144,49323.0
2016-03-09 15:50:00,55.93,55.98,55.9,55.95,79792.0,50.0055,50.0502,49.9786,50.0233,79792.0
2016-03-09 15:55:00,55.94,56.05,55.92,56.04,165085.0,50.0144,50.1128,49.9965,50.1038,165085.0
2016-03-10 09:30:00,56.39,56.39,56.09,56.3,50765.0,50.4167,50.4167,50.1485,50.3363,50765.0
2016-03-10 09:35:00,56.3,56.57,56.21,56.53,54214.0,50.3363,50.5777,50.2558,50.5419,54214.0
2016-03-10 09:40:00,56.53,56.61,56.41,56.55,35728.0,50.5419,50.6134,50.4346,50.5598,35728.0
2016-03-10 09:45:00,56.56,56.75,56.54,56.74,27040.0,50.5687,50.7386,50.5508,50.7297,27040.0
2016-03-10 09:50:00,56.76,56.81,56.72,56.77,44164.0,50.7475,50.7922,50.7118,50.7565,44164.0
2016-03-10 09:55:00,56.77,56.98,56.76,56.89,33710.0,50.7565,50.9442,50.7475,50.8638,33710.0
2016-03-10 10:00:00,56.89,56.96,56.86,56.86,41717.0,50.8638,50.9264,50.837,50.837,41717.0
2016-03-10 10:05:00,56.86,56.86,56.77,56.78,40288.0,50.837,50.837,50.7565,50.7654,40288.0
2016-03-10 10:10:00,56.78,56.79,56.66,56.69,28275.0,50.7654,50.7744,50.6581,50.685,28275.0
2016-03-10 10:15:00,56.69,56.77,56.56,56.56,43033.0,50.685,50.7565,50.5687,50.5687,43033.0
2016-03-10 10:20:00,56.55,56.62,56.42,56.47,50735.0,50.5598,50.6224,50.4436,50.4883,50735.0
2016-03-10 10:25:00,56.46,56.49,56.32,56.35,75221.0,50.4793,50.5061,50.3542,50.381,75221.0
2016-03-10 10:30:00,56.32,56.35,55.94,55.96,67805.0,50.3542,50.381,50.0144,50.0323,67805.0
2016-03-10 10:35:00,55.94,56.02,55.77,55.82,48385.0,50.0144,50.0859,49.8624,49.9071,48385.0
2016-03-10 10:40:00,55.82,55.97,55.75,55.96,34415.0,49.9071,50.0412,49.8445,50.0323,34415.0
2016-03-10 10:45:00,55.96,56.03,55.84,55.84,57039.0,50.0323,50.0949,49.925,49.925,57039.0
2016-03-10 10:50:00,55.84,55.85,55.73,55.78,75979.0,49.925,49.9339,49.8267,49.8714,75979.0
2016-03-10 10:55:00,55.75,55.77,55.49,55.51,47474.0,49.8445,49.8624,49.6121,49.63,47474.0
2016-03-10 11:00:00,55.5,55.56,55.43,55.5,45176.0,49.621,49.6747,49.5584,49.621,45176.0
2016-03-10 11:05:00,55.51,55.71,55.51,55.7,30527.0,49.63,49.8088,49.63,49.7998,30527.0
2016-03-10 11:10:00,55.7,55.74,55.57,55.6,37865.0,49.7998,49.8356,49.6836,49.7104,37865.0
2016-03-10 11:15:00,55.63,55.64,55.52,55.52,22340.0,49.7372,49.7462,49.6389,49.6389,22340.0
2016-03-10 11:20:00,55.5,55.5,55.34,55.34,33204.0,49.621,49.621,49.478,49.478,33204.0
2016-03-10 11:25:00,55.34,55.46,55.28,55.41,34460.0,49.478,49.5853,49.4243,49.5405,34460.0
2016-03-10 11:30:00,55.44,55.47,55.24,55.29,30493.0,49.5674,49.5942,49.3886,49.4333,30493.0
2016-03-10 11:35:00,55.29,55.35,55.23,55.29,40716.0,49.4333,49.4869,49.3796,49.4333,40716.0
2016-03-10 11:40:00,55.29,55.5,55.29,55.5,26348.0,49.4333,49.621,49.4333,49.621,26348.0
2016-03-10 11:45:00,55.51,55.62,55.45,55.62,22596.0,49.63,49.7283,49.5763,49.7283,22596.0
2016-03-10 11:50:00,55.63,55.67,55.54,55.54,45417.0,49.7372,49.773,49.6568,49.6568,45417.0
2016-03-10 11:55:00,55.56,55.73,55.54,55.58,75004.0,49.6747,49.8267,49.6568,49.6925,75004.0
2016-03-10 12:00:00,55.56,55.67,55.56,55.61,23610.0,49.6747,49.773,49.6747,49.7194,23610.0
2016-03-10 12:05:00,55.61,55.61,55.44,55.47,47068.0,49.7194,49.7194,49.5674,49.5942,47068.0
2016-03-10 12:10:00,55.46,55.47,55.37,55.4,29611.0,49.5853,49.5942,49.5048,49.5316,29611.0
2016-03-10 12:15:00,55.4,55.4,55.21,55.25,51037.0,49.5316,49.5316,49.3617,49.3975,51037.0
2016-03-10 12:20:00,55.24,55.27,55.11,55.12,58534.0,49.3886,49.4154,49.2723,49.2813,58534.0
2016-03-10 12:25:00,55.12,55.15,55.09,55.14,79625.0,49.2813,49.3081,49.2544,49.2991,79625.0
2016-03-10 12:30:00,55.15,55.19,55.05,55.06,66967.0,49.3081,49.3439,49.2187,49.2276,66967.0
2016-03-10 12:35:00,55.06,55.07,54.9,54.99,67796.0,49.2276,49.2366,49.0846,49.165,67796.0
2016-03-10 12:40:00,55.0,55.02,54.85,54.86,26458.0,49.174,49.1919,49.0399,49.0488,26458.0
2016-03-10 12:45:00,54.86,54.95,54.77,54.77,133129.0,49.0488,49.1293,48.9683,48.9683,133129.0
2016-03-10 12:50:00,54.78,54.89,54.78,54.82,54624.0,48.9773,49.0756,48.9773,49.013,54624.0
2016-03-10 12:55:00,54.82,54.91,54.81,54.85,70142.0,49.013,49.0935,49.0041,49.0399,70142.0
2016-03-10 13:00:00,54.85,54.86,54.76,54.77,37700.0,49.0399,49.0488,48.9594,48.9683,37700.0
2016-03-10 13:05:00,54.77,54.79,54.72,54.73,72941.0,48.9683,48.9862,48.9236,48.9326,72941.0
2016-03-10 13:10:00,54.73,54.78,54.65,54.74,47860.0,48.9326,48.9773,48.8611,48.9415,47860.0
2016-03-10 13:15:00,54.74,54.85,54.73,54.85,31079.0,48.9415,49.0399,48.9326,49.0399,31079.0
2016-03-10 13:20:00,54.85,54.91,54.83,54.89,25953.0,49.0399,49.0935,49.022,49.0756,25953.0
2016-03-10 13:25:00,54.87,54.99,54.85,54.98,20940.0,49.0577,49.165,49.0399,49.1561,20940.0
2016-03-10 13:30:00,54.97,55.01,54.94,55.0,16519.0,49.1472,49.1829,49.1203,49.174,16519.0
2016-03-10 13:35:00,55.0,55.04,54.97,55.01,16569.0,49.174,49.2097,49.1472,49.1829,16569.0
2016-03-10 13:40:00,55.02,55.02,54.92,54.92,94215.0,49.1919,49.1919,49.1025,49.1025,94215.0
2016-03-10 13:45:00,54.93,54.98,54.9,54.94,26691.0,49.1114,49.1561,49.0846,49.1203,26691.0
2016-03-10 13:50:00,54.95,55.13,54.95,55.12,22476.0,49.1293,49.2902,49.1293,49.2813,22476.0
2016-03-10 13:55:00,55.12,55.15,54.97,54.99,28204.0,49.2813,49.3081,49.1472,49.165,28204.0
2016-03-10 14:00:00,55.0,55.09,54.98,55.08,17361.0,49.174,49.2544,49.1561,49.2455,17361.0
2016-03-10 14:05:00,55.09,55.11,54.97,54.98,23575.0,49.2544,49.2723,49.1472,49.1561,23575.0
2016-03-10 14:10:00,54.98,55.01,54.92,55.01,13526.0,49.1561,49.1829,49.1025,49.1829,13526.0
2016-03-10 14:15:00,55.01,55.09,54.95,55.04,21153.0,49.1829,49.2544,49.1293,49.2097,21153.0
2016-03-10 14:20:00,55.04,55.16,55.03,55.16,25674.0,49.2097,49.317,49.2008,49.317,25674.0
2016-03-10 14:25:00,55.17,55.17,55.08,55.15,37794.0,49.326,49.326,49.2455,49.3081,37794.0
2016-03-10 14:30:00,55.15,55.22,55.09,55.11,37169.0,49.3081,49.3707,49.2544,49.2723,37169.0
2016-03-10 14:35:00,55.12,55.15,55.02,55.09,27445.0,49.2813,49.3081,49.1919,49.2544,27445.0
2016-03-10 14:40:00,55.1,55.23,55.04,55.21,69326.0,49.2634,49.3796,49.2097,49.3617,69326.0
2016-03-10 14:45:00,55.21,55.26,55.16,55.2,63065.0,49.3617,49.4064,49.317,49.3528,63065.0
2016-03-10 14:50:00,55.19,55.37,55.17,55.25,85955.0,49.3439,49.5048,49.326,49.3975,85955.0
2016-03-10 14:55:00,55.26,55.3,55.21,55.27,23077.0,49.4064,49.4422,49.3617,49.4154,23077.0
2016-03-10 15:00:00,55.27,55.34,55.15,55.16,43182.0,49.4154,49.478,49.3081,49.317,43182.0
2016-03-10 15:05:00,55.15,55.26,55.06,55.26,73587.0,49.3081,49.4064,49.2276,49.4064,73587.0
2016-03-10 15:10:00,55.23,55.35,55.14,55.34,43729.0,49.3796,49.4869,49.2991,49.478,43729.0
2016-03-10 15:15:00,55.35,55.49,55.35,55.4,38019.0,49.4869,49.6121,49.4869,49.5316,38019.0
2016-03-10 15:20:00,55.39,55.47,55.28,55.47,46852.0,49.5227,49.5942,49.4243,49.5942,46852.0
2016-03-10 15:25:00,55.45,55.69,55.44,55.65,45635.0,49.5763,49.7909,49.5674,49.7551,45635.0
2016-03-10 15:30:00,55.62,55.65,55.56,55.63,319764.0,49.7283,49.7551,49.6747,49.7372,319764.0
2016-03-10 15:35:00,55.62,55.63,55.19,55.28,215107.0,49.7283,49.7372,49.3439,49.4243,215107.0
2016-03-10 15:40:00,55.29,55.4,55.29,55.37,98212.0,49.4333,49.5316,49.4333,49.5048,98212.0
2016-03-10 15:45:00,55.37,55.37,55.22,55.25,73955.0,49.5048,49.5048,49.3707,49.3975,73955.0
2016-03-10 15:50:00,55.25,55.37,55.25,55.32,130918.0,49.3975,49.5048,49.3975,49.4601,130918.0
2016-03-10 15:55:00,55.31,55.42,55.26,55.42,286152.0,49.4511,49.5495,49.4064,49.5495,286152.0
2016-03-11 09:30:00,56.19,56.19,55.85,55.85,160729.0,50.2379,50.2379,49.9339,49.9339,160729.0
2016-03-11 09:35:00,55.86,55.94,55.68,55.93,37798.0,49.9429,50.0144,49.7819,50.0055,37798.0
2016-03-11 09:40:00,55.93,55.94,55.79,55.79,32560.0,50.0055,50.0144,49.8803,49.8803,32560.0
2016-03-11 09:45:00,55.81,56.0,55.79,55.91,127047.0,49.8982,50.0681,49.8803,49.9876,127047.0
2016-03-11 09:50:00,55.88,56.01,55.86,56.0,72091.0,49.9608,50.077,49.9429,50.0681,72091.0
2016-03-11 09:55:00,55.99,56.08,55.93,55.93,49356.0,50.0591,50.1396,50.0055,50.0055,49356.0
2016-03-11 10:00:00,55.93,56.02,55.91,55.95,64657.0,50.0055,50.0859,49.9876,50.0233,64657.0
2016-03-11 10:05:00,55.96,55.98,55.77,55.77,50502.0,50.0323,50.0502,49.8624,49.8624,50502.0
2016-03-11 10:10:00,55.8,55.9,55.78,55.85,75080.0,49.8892,49.9786,49.8714,49.9339,75080.0
2016-03-11 10:15:00,55.85,55.85,55.69,55.73,144544.0,49.9339,49.9339,49.7909,49.8267,144544.0
2016-03-11 10:20:00,55.73,55.77,55.62,55.7,130715.0,49.8267,49.8624,49.7283,49.7998,130715.0
2016-03-11 10:25:00,55.71,55.92,55.66,55.91,74524.0,49.8088,49.9965,49.7641,49.9876,74524.0
2016-03-11 10:30:00,55.93,56.23,55.93,56.21,43429.0,50.0055,50.2737,50.0055,50.2558,43429.0
2016-03-11 10:35:00,56.22,56.42,56.21,56.4,42981.0,50.2647,50.4436,50.2558,50.4257,42981.0
2016-03-11 10:40:00,56.4,56.55,56.39,56.49,68817.0,50.4257,50.5598,50.4167,50.5061,68817.0
2016-03-11 10:45:00,56.48,56.49,56.22,56.32,121461.0,50.4972,50.5061,50.2647,50.3542,121461.0
2016-03-11 10:50:00,56.29,56.36,56.21,56.36,25315.0,50.3273,50.3899,50.2558,50.3899,25315.0
2016-03-11 10:55:00,56.37,56.37,56.04,56.21,56326.0,50.3989,50.3989,50.1038,50.2558,56326.0
2016-03-11 11:00:00,56.21,56.24,56.01,56.12,208674.0,50.2558,50.2826,50.077,50.1753,208674.0
2016-03-11 11:05:00,56.12,56.4,56.11,56.4,163189.0,50.1753,50.4257,50.1664,50.4257,163189.0
2016-03-11 11:10:00,56.39,56.48,56.38,56.45,64268.0,50.4167,50.4972,50.4078,50.4704,64268.0
2016-03-11 11:15:00,56.46,56.61,56.46,56.59,30265.0,50.4793,50.6134,50.4793,50.5956,30265.0
2016-03-11 11:20:00,56.61,56.63,56.55,56.63,28974.0,50.6134,50.6313,50.5598,50.6313,28974.0
2016-03-11 11:25:00,56.63,56.68,56.61,56.64,18876.0,50.6313,50.676,50.6134,50.6403,18876.0
2016-03-11 11:30:00,56.65,56.71,56.62,56.7,31755.0,50.6492,50.7028,50.6224,50.6939,31755.0
2016-03-11 11:35:00,56.71,56.77,56.67,56.68,45142.0,50.7028,50.7565,50.6671,50.676,45142.0
2016-03-11 11:40:00,56.68,56.72,56.66,56.72,30550.0,50.676,50.7118,50.6581,50.7118,30550.0
2016-03-11 11:45:00,56.72,56.74,56.7,56.72,19075.0,50.7118,50.7297,50.6939,50.7118,19075.0
2016-03-11 11:50:00,56.72,56.72,56.68,56.69,14291.0,50.7118,50.7118,50.676,50.685,14291.0
2016-03-11 11:55:00,56.68,56.73,56.68,56.71,24425.0,50.676,50.7207,50.676,50.7028,24425.0
2016-03-11 12:00:00,56.71,56.74,56.68,56.71,30941.0,50.7028,50.7297,50.676,50.7028,30941.0
2016-03-11 12:05:00,56.72,56.78,56.69,56.77,57890.0,50.7118,50.7654,50.685,50.7565,57890.0
2016-03-11 12:10:00,56.77,56.78,56.72,56.75,29940.0,50.7565,50.7654,50.7118,50.7386,29940.0
2016-03-11 12:15:00,56.75,56.85,56.75,56.83,59842.0,50.7386,50.828,50.7386,50.8101,59842.0
2016-03-11 12:20:00,56.83,56.83,56.68,56.68,28343.0,50.8101,50.8101,50.676,50.676,28343.0
2016-03-11 12:25:00,56.68,56.7,56.65,56.69,42803.0,50.676,50.6939,50.6492,50.685,42803.0
2016-03-11 12:30:00,56.7,56.72,56.59,56.61,19417.0,50.6939,50.7118,50.5956,50.6134,19417.0
2016-03-11 12:35:00,56.61,56.65,56.58,56.58,13961.0,50.6134,50.6492,50.5866,50.5866,13961.0
2016-03-11 12:40:00,56.58,56.58,56.53,56.56,19811.0,50.5866,50.5866,50.5419,50.5687,19811.0
2016-03-11 12:45:00,56.57,56.6,56.49,56.56,70175.0,50.5777,50.6045,50.5061,50.5687,70175.0
2016-03-11 12:50:00,56.56,56.58,56.48,56.51,55939.0,50.5687,50.5866,50.4972,50.524,55939.0
2016-03-11 12:55:00,56.52,56.53,56.48,56.52,16814.0,50.533,50.5419,50.4972,50.533,16814.0
2016-03-11 13:00:00,56.52,56.53,56.45,56.49,24002.0,50.533,50.5419,50.4704,50.5061,24002.0
2016-03-11 13:05:00,56.5,56.55,56.47,56.52,20235.0,50.5151,50.5598,50.4883,50.533,20235.0
2016-03-11 13:10:00,56.53,56.55,56.34,56.52,110497.0,50.5419,50.5598,50.372,50.533,110497.0
2016-03-11 13:15:00,56.52,56.57,56.39,56.47,63822.0,50.533,50.5777,50.4167,50.4883,63822.0
2016-03-11 13:20:00,56.49,56.61,56.36,56.6,98031.0,50.5061,50.6134,50.3899,50.6045,98031.0
2016-03-11 13:25:00,56.6,56.65,56.53,56.54,34082.0,50.6045,50.6492,50.5419,50.5508,34082.0
2016-03-11 13:30:00,56.54,56.65,56.5,56.65,26183.0,50.5508,50.6492,50.5151,50.6492,26183.0
2016-03-11 13:35:00,56.66,56.67,56.6,56.65,18074.0,50.6581,50.6671,50.6045,50.6492,18074.0
2016-03-11 13:40:00,56.64,56.65,56.58,56.63,15459.0,50.6403,50.6492,50.5866,50.6313,15459.0
2016-03-11 13:45:00,56.63,56.66,56.59,56.63,31803.0,50.6313,50.6581,50.5956,50.6313,31803.0
2016-03-11 13:50:00,56.64,56.69,56.62,56.67,27071.0,50.6403,50.685,50.6224,50.6671,27071.0
2016-03-11 13:55:00,56.67,56.84,56.67,56.82,25266.0,50.6671,50.8191,50.6671,50.8012,25266.0
2016-03-11 14:00:00,56.82,56.85,56.77,56.77,17329.0,50.8012,50.828,50.7565,50.7565,17329.0
2016-03-11 14:05:00,56.78,56.81,56.72,56.75,25486.0,50.7654,50.7922,50.7118,50.7386,25486.0
2016-03-11 14:10:00,56.76,56.76,56.73,56.73,23730.0,50.7475,50.7475,50.7207,50.7207,23730.0
2016-03-11 14:15:00,56.73,56.77,56.73,56.76,18152.0,50.7207,50.7565,50.7207,50.7475,18152.0
2016-03-11 14:20:00,56.76,56.79,56.71,56.79,48129.0,50.7475,50.7744,50.7028,50.7744,48129.0
2016-03-11 14:25:00,56.8,56.8,56.71,56.72,18368.0,50.7833,50.7833,50.7028,50.7118,18368.0
2016-03-11 14:30:00,56.73,56.81,56.71,56.77,23028.0,50.7207,50.7922,50.7028,50.7565,23028.0
2016-03-11 14:35:00,56.78,56.81,56.73,56.73,29791.0,50.7654,50.7922,50.7207,50.7207,29791.0
2016-03-11 14:40:00,56.72,56.77,56.7,56.75,18718.0,50.7118,50.7565,50.6939,50.7386,18718.0
2016-03-11 14:45:00,56.75,56.85,56.75,56.82,28107.0,50.7386,50.828,50.7386,50.8012,28107.0
2016-03-11 14:50:00,56.82,56.89,56.8,56.88,19358.0,50.8012,50.8638,50.7833,50.8548,19358.0
2016-03-11 14:55:00,56.88,56.88,56.82,56.86,27136.0,50.8548,50.8548,50.8012,50.837,27136.0
2016-03-11 15:00:00,56.85,56.91,56.82,56.9,32698.0,50.828,50.8817,50.8012,50.8727,32698.0
2016-03-11 15:05:00,56.9,57.0,56.89,56.99,44057.0,50.8727,50.9621,50.8638,50.9532,44057.0
2016-03-11 15:10:00,56.99,56.99,56.91,56.92,43996.0,50.9532,50.9532,50.8817,50.8906,43996.0
2016-03-11 15:15:00,56.92,56.98,56.89,56.97,53656.0,50.8906,50.9442,50.8638,50.9353,53656.0
2016-03-11 15:20:00,56.98,57.0,56.95,56.98,39615.0,50.9442,50.9621,50.9174,50.9442,39615.0
2016-03-11 15:25:00,56.98,57.02,56.95,56.96,54566.0,50.9442,50.98,50.9174,50.9264,54566.0
2016-03-11 15:30:00,56.97,57.02,56.93,57.02,56653.0,50.9353,50.98,50.8995,50.98,56653.0
2016-03-11 15:35:00,57.02,57.03,56.93,56.96,57303.0,50.98,50.9889,50.8995,50.9264,57303.0
2016-03-11 15:40:00,56.96,57.01,56.95,56.99,48258.0,50.9264,50.9711,50.9174,50.9532,48258.0
2016-03-11 15:45:00,56.99,57.08,56.96,56.98,116837.0,50.9532,51.0336,50.9264,50.9442,116837.0
2016-03-11 15:50:00,56.98,57.0,56.94,56.95,72778.0,50.9442,50.9621,50.9085,50.9174,72778.0
2016-03-11 15:55:00,56.94,57.01,56.89,56.97,187787.0,50.9085,50.9711,50.8638,50.9353,187787.0
2016-03-14 09:30:00,56.55,57.0,56.45,56.91,72358.0,50.5598,50.9621,50.4704,50.8817,72358.0
2016-03-14 09:35:00,56.89,57.08,56.87,57.03,25973.0,50.8638,51.0336,50.8459,50.9889,25973.0
2016-03-14 09:40:00,57.03,57.08,56.99,57.02,34231.0,50.9889,51.0336,50.9532,50.98,34231.0
2016-03-14 09:45:00,57.02,57.06,56.95,56.98,36139.0,50.98,51.0158,50.9174,50.9442,36139.0
2016-03-14 09:50:00,56.97,57.01,56.95,57.01,40362.0,50.9353,50.9711,50.9174,50.9711,40362.0
2016-03-14 09:55:00,56.99,57.01,56.96,56.96,50990.0,50.9532,50.9711,50.9264,50.9264,50990.0
2016-03-14 10:00:00,56.96,57.01,56.95,56.96,42168.0,50.9264,50.9711,50.9174,50.9264,42168.0
2016-03-14 10:05:00,56.96,57.05,56.95,57.0,37431.0,50.9264,51.0068,50.9174,50.9621,37431.0
2016-03-14 10:10:00,57.0,57.04,56.98,57.0,31632.0,50.9621,50.9979,50.9442,50.9621,31632.0
2016-03-14 10:15:00,56.99,57.09,56.99,57.02,83202.0,50.9532,51.0426,50.9532,50.98,83202.0
2016-03-14 10:20:00,57.02,57.18,57.02,57.16,57127.0,50.98,51.1231,50.98,51.1052,57127.0
2016-03-14 10:25:00,57.16,57.23,57.11,57.22,29465.0,51.1052,51.1678,51.0605,51.1588,29465.0
2016-03-14 10:30:00,57.21,57.27,57.11,57.14,185864.0,51.1499,51.2035,51.0605,51.0873,185864.0
2016-03-14 10:35:00,57.13,57.3,57.13,57.28,18126.0,51.0784,51.2303,51.0784,51.2125,18126.0
2016-03-14 10:40:00,57.27,57.32,57.24,57.32,130681.0,51.2035,51.2482,51.1767,51.2482,130681.0
2016-03-14 10:45:00,57.32,57.44,57.32,57.43,40427.0,51.2482,51.3555,51.2482,51.3466,40427.0
2016-03-14 10:50:00,57.42,57.42,57.38,57.38,39479.0,51.3376,51.3376,51.3019,51.3019,39479.0
2016-03-14 10:55:00,57.39,57.43,57.38,57.41,91383.0,51.3108,51.3466,51.3019,51.3287,91383.0
2016-03-14 11:00:00,57.41,57.47,57.39,57.41,38074.0,51.3287,51.3823,51.3108,51.3287,38074.0
2016-03-14 11:05:00,57.41,57.45,57.38,57.39,42208.0,51.3287,51.3645,51.3019,51.3108,42208.0
2016-03-14 11:10:00,57.4,57.45,57.38,57.45,55347.0,51.3198,51.3645,51.3019,51.3645,55347.0
2016-03-14 11:15:00,57.45,57.48,57.42,57.46,34598.0,51.3645,51.3913,51.3376,51.3734,34598.0
2016-03-14 11:20:00,57.46,57.53,57.45,57.52,64964.0,51.3734,51.436,51.3645,51.427,64964.0
2016-03-14 11:25:00,57.52,57.6,57.49,57.55,146800.0,51.427,51.4986,51.4002,51.4539,146800.0
2016-03-14 11:30:00,57.54,57.56,57.49,57.52,38439.0,51.4449,51.4628,51.4002,51.427,38439.0
2016-03-14 11:35:00,57.52,57.59,57.51,57.59,80036.0,51.427,51.4896,51.4181,51.4896,80036.0
2016-03-14 11:40:00,57.6,57.62,57.5,57.54,25260.0,51.4986,51.5164,51.4092,51.4449,25260.0
2016-03-14 11:45:00,57.53,57.56,57.49,57.56,36660.0,51.436,51.4628,51.4002,51.4628,36660.0
2016-03-14 11:50:00,57.56,57.59,57.55,57.58,12849.0,51.4628,51.4896,51.4539,51.4807,12849.0
2016-03-14 11:55:00,57.57,57.58,57.5,57.51,27691.0,51.4717,51.4807,51.4092,51.4181,27691.0
2016-03-14 12:00:00,57.51,57.57,57.51,57.57,43501.0,51.4181,51.4717,51.4181,51.4717,43501.0
2016-03-14 12:05:00,57.57,57.58,57.52,57.55,20129.0,51.4717,51.4807,51.427,51.4539,20129.0
2016-03-14 12:10:00,57.56,57.67,57.56,57.67,31853.0,51.4628,51.5612,51.4628,51.5612,31853.0
2016-03-14 12:15:00,57.68,57.74,57.67,57.71,29640.0,51.5701,51.6237,51.5612,51.5969,29640.0
2016-03-14 12:20:00,57.71,57.71,57.6,57.61,21778.0,51.5969,51.5969,51.4986,51.5075,21778.0
2016-03-14 12:25:00,57.61,57.67,57.6,57.66,35075.0,51.5075,51.5612,51.4986,51.5522,35075.0
2016-03-14 12:30:00,57.66,57.68,57.64,57.68,21915.0,51.5522,51.5701,51.5343,51.5701,21915.0
2016-03-14 12:35:00,57.68,57.78,57.68,57.76,67082.0,51.5701,51.6595,51.5701,51.6416,67082.0
2016-03-14 12:40:00,57.76,57.83,57.73,57.8,235100.0,51.6416,51.7042,51.6148,51.6774,235100.0
2016-03-14 12:45:00,57.8,57.81,57.74,57.8,114422.0,51.6774,51.6863,51.6237,51.6774,114422.0
2016-03-14 12:50:00,57.8,57.82,57.74,57.75,22093.0,51.6774,51.6953,51.6237,51.6327,22093.0
2016-03-14 12:55:00,57.76,57.84,57.75,57.78,28442.0,51.6416,51.7131,51.6327,51.6595,28442.0
2016-03-14 13:00:00,57.79,57.82,57.78,57.81,22694.0,51.6684,51.6953,51.6595,51.6863,22694.0
2016-03-14 13:05:00,57.81,57.81,57.75,57.78,20313.0,51.6863,51.6863,51.6327,51.6595,20313.0
2016-03-14 13:10:00,57.79,57.8,57.75,57.76,23092.0,51.6684,51.6774,51.6327,51.6416,23092.0
2016-03-14 13:15:00,57.76,57.86,57.76,57.83,30109.0,51.6416,51.731,51.6416,51.7042,30109.0
2016-03-14 13:20:00,57.83,57.97,57.83,57.97,35147.0,51.7042,51.8294,51.7042,51.8294,35147.0
2016-03-14 13:25:00,57.96,57.96,57.91,57.92,24515.0,51.8204,51.8204,51.7757,51.7847,24515.0
2016-03-14 13:30:00,57.92,57.92,57.81,57.83,25065.0,51.7847,51.7847,51.6863,51.7042,25065.0
2016-03-14 13:35:00,57.83,57.92,57.83,57.91,33598.0,51.7042,51.7847,51.7042,51.7757,33598.0
2016-03-14 13:40:00,57.91,58.01,57.91,58.0,54296.0,51.7757,51.8651,51.7757,51.8562,54296.0
2016-03-14 13:45:00,58.0,58.02,57.91,57.94,61331.0,51.8562,51.8741,51.7757,51.8026,61331.0
2016-03-14 13:50:00,57.95,58.06,57.95,58.05,59744.0,51.8115,51.9098,51.8115,51.9009,59744.0
2016-03-14 13:55:00,58.04,58.06,57.99,58.03,31945.0,51.892,51.9098,51.8473,51.883,31945.0
2016-03-14 14:00:00,58.03,58.03,57.93,58.0,82610.0,51.883,51.883,51.7936,51.8562,82610.0
2016-03-14 14:05:00,57.98,58.0,57.92,57.97,48849.0,51.8383,51.8562,51.7847,51.8294,48849.0
2016-03-14 14:10:00,57.97,57.98,57.84,57.91,229200.0,51.8294,51.8383,51.7131,51.7757,229200.0
2016-03-14 14:15:00,57.9,57.95,57.89,57.92,25016.0,51.7668,51.8115,51.7578,51.7847,25016.0
2016-03-14 14:20:00,57.91,57.99,57.9,57.99,23773.0,51.7757,51.8473,51.7668,51.8473,23773.0
2016-03-14 14:25:00,57.99,58.02,57.95,58.01,41137.0,51.8473,51.8741,51.8115,51.8651,41137.0
2016-03-14 14:30:00,58.01,58.04,57.96,58.01,33123.0,51.8651,51.892,51.8204,51.8651,33123.0
2016-03-14 14:35:00,58.01,58.04,58.0,58.02,25884.0,51.8651,51.892,51.8562,51.8741,25884.0
2016-03-14 14:40:00,58.02,58.15,58.02,58.08,37235.0,51.8741,51.9903,51.8741,51.9277,37235.0
2016-03-14 14:45:00,58.09,58.14,58.08,58.13,75984.0,51.9367,51.9814,51.9277,51.9724,75984.0
2016-03-14 14:50:00,58.12,58.13,58.06,58.11,72566.0,51.9635,51.9724,51.9098,51.9545,72566.0
2016-03-14 14:55:00,58.1,58.11,58.06,58.09,36145.0,51.9456,51.9545,51.9098,51.9367,36145.0
2016-03-14 15:00:00,58.09,58.13,58.07,58.13,59021.0,51.9367,51.9724,51.9188,51.9724,59021.0
2016-03-14 15:05:00,58.13,58.13,58.07,58.09,33091.0,51.9724,51.9724,51.9188,51.9367,33091.0
2016-03-14 15:10:00,58.08,58.11,58.07,58.1,41962.0,51.9277,51.9545,51.9188,51.9456,41962.0
2016-03-14 15:15:00,58.1,58.1,58.05,58.07,54388.0,51.9456,51.9456,51.9009,51.9188,54388.0
2016-03-14 15:20:00,58.07,58.11,58.07,58.1,52189.0,51.9188,51.9545,51.9188,51.9456,52189.0
2016-03-14 15:25:00,58.09,58.22,58.09,58.16,101319.0,51.9367,52.0529,51.9367,51.9992,101319.0
2016-03-14 15:30:00,58.16,58.18,58.11,58.15,78542.0,51.9992,52.0171,51.9545,51.9903,78542.0
2016-03-14 15:35:00,58.15,58.16,58.13,58.14,90182.0,51.9903,51.9992,51.9724,51.9814,90182.0
2016-03-14 15:40:00,58.14,58.16,58.11,58.14,103694.0,51.9814,51.9992,51.9545,51.9814,103694.0
2016-03-14 15:45:00,58.14,58.2,58.14,58.16,83712.0,51.9814,52.035,51.9814,51.9992,83712.0
2016-03-14 15:50:00,58.15,58.16,58.13,58.15,135940.0,51.9903,51.9992,51.9724,51.9903,135940.0
2016-03-14 15:55:00,58.14,58.18,58.13,58.13,416334.0,51.9814,52.0171,51.9724,51.9724,416334.0
2016-03-15 09:30:00,57.7,58.13,57.66,58.07,145160.0,51.588,51.9724,51.5522,51.9188,145160.0
2016-03-15 09:35:00,58.01,58.07,57.88,57.89,71174.0,51.8651,51.9188,51.7489,51.7578,71174.0
2016-03-15 09:40:00,57.88,58.03,57.84,57.97,76250.0,51.7489,51.883,51.7131,51.8294,76250.0
2016-03-15 09:45:00,57.98,58.03,57.84,57.9,157866.0,51.8383,51.883,51.7131,51.7668,157866.0
2016-03-15 09:50:00,57.9,57.98,57.81,57.83,195342.0,51.7668,51.8383,51.6863,51.7042,195342.0
2016-03-15 09:55:00,57.82,57.83,57.7,57.82,111672.0,51.6953,51.7042,51.588,51.6953,111672.0
2016-03-15 10:00:00,57.82,57.96,57.76,57.81,153486.0,51.6953,51.8204,51.6416,51.6863,153486.0
2016-03-15 10:05:00,57.8,57.84,57.7,57.76,68490.0,51.6774,51.7131,51.588,51.6416,68490.0
2016-03-15 10:10:00,57.75,57.92,57.72,57.92,53840.0,51.6327,51.7847,51.6059,51.7847,53840.0
2016-03-15 10:15:00,57.94,58.0,57.9,57.92,92366.0,51.8026,51.8562,51.7668,51.7847,92366.0
2016-03-15 10:20:00,57.92,58.1,57.9,58.02,68696.0,51.7847,51.9456,51.7668,51.8741,68696.0
2016-03-15 10:25:00,58.0,58.13,57.97,58.13,53116.0,51.8562,51.9724,51.8294,51.9724,53116.0
2016-03-15 10:30:00,58.14,58.23,58.09,58.14,99048.0,51.9814,52.0618,51.9367,51.9814,99048.0
2016-03-15 10:35:00,58.15,58.19,58.09,58.13,62126.0,51.9903,52.0261,51.9367,51.9724,62126.0
2016-03-15 10:40:00,58.14,58.17,58.1,58.1,60840.0,51.9814,52.0082,51.9456,51.9456,60840.0
2016-03-15 10:45:00,58.1,58.11,57.98,58.0,79066.0,51.9456,51.9545,51.8383,51.8562,79066.0
2016-03-15 10:50:00,58.0,58.06,57.99,58.01,53540.0,51.8562,51.9098,51.8473,51.8651,53540.0
2016-03-15 10:55:00,58.0,58.09,57.99,58.07,47762.0,51.8562,51.9367,51.8473,51.9188,47762.0
2016-03-15 11:00:00,58.08,58.1,58.02,58.08,71966.0,51.9277,51.9456,51.8741,51.9277,71966.0
2016-03-15 11:05:00,58.07,58.19,58.03,58.18,76104.0,51.9188,52.0261,51.883,52.0171,76104.0
2016-03-15 11:10:00,58.17,58.18,58.02,58.04,103504.0,52.0082,52.0171,51.8741,51.892,103504.0
2016-03-15 11:15:00,58.03,58.1,58.02,58.05,58214.0,51.883,51.9456,51.8741,51.9009,58214.0
2016-03-15 11:20:00,58.05,58.14,58.05,58.11,41160.0,51.9009,51.9814,51.9009,51.9545,41160.0
2016-03-15 11:25:00,58.12,58.17,58.09,58.13,42352.0,51.9635,52.0082,51.9367,51.9724,42352.0
2016-03-15 11:30:00,58.14,58.14,57.99,58.02,80706.0,51.9814,51.9814,51.8473,51.8741,80706.0
2016-03-15 11:35:00,58.02,58.11,58.01,58.02,66110.0,51.8741,51.9545,51.8651,51.8741,66110.0
2016-03-15 11:40:00,58.01,58.12,57.99,58.05,51364.0,51.8651,51.9635,51.8473,51.9009,51364.0
2016-03-15 11:45:00,58.05,58.15,58.03,58.1,67062.0,51.9009,51.9903,51.883,51.9456,67062.0
2016-03-15 11:50:00,58.09,58.09,58.01,58.05,37736.0,51.9367,51.9367,51.8651,51.9009,37736.0
2016-03-15 11:55:00,58.05,58.07,57.96,57.97,56248.0,51.9009,51.9188,51.8204,51.8294,56248.0
2016-03-15 12:00:00,57.98,58.07,57.97,58.01,41540.0,51.8383,51.9188,51.8294,51.8651,41540.0
2016-03-15 12:05:00,58.0,58.04,57.98,58.03,54830.0,51.8562,51.892,51.8383,51.883,54830.0
2016-03-15 12:10:00,58.04,58.07,57.99,58.01,41286.0,51.892,51.9188,51.8473,51.8651,41286.0
2016-03-15 12:15:00,58.01,58.05,57.98,58.0,44654.0,51.8651,51.9009,51.8383,51.8562,44654.0
2016-03-15 12:20:00,58.0,58.05,57.99,58.04,53502.0,51.8562,51.9009,51.8473,51.892,53502.0
2016-03-15 12:25:00,58.03,58.05,58.0,58.03,27036.0,51.883,51.9009,51.8562,51.883,27036.0
2016-03-15 12:30:00,58.03,58.07,58.0,58.05,65400.0,51.883,51.9188,51.8562,51.9009,65400.0
2016-03-15 12:35:00,58.05,58.11,58.01,58.07,57670.0,51.9009,51.9545,51.8651,51.9188,57670.0
2016-03-15 12:40:00,58.07,58.1,58.06,58.1,50208.0,51.9188,51.9456,51.9098,51.9456,50208.0
2016-03-15 12:45:00,58.09,58.1,58.04,58.05,70464.0,51.9367,51.9456,51.892,51.9009,70464.0
2016-03-15 12:50:00,58.05,58.06,58.0,58.02,35386.0,51.9009,51.9098,51.8562,51.8741,35386.0
2016-03-15 12:55:00,58.03,58.1,58.0,58.09,89652.0,51.883,51.9456,51.8562,51.9367,89652.0
2016-03-15 13:00:00,58.08,58.1,58.04,58.05,45846.0,51.9277,51.9456,51.892,51.9009,45846.0
2016-03-15 13:05:00,58.06,58.08,58.0,58.04,45524.0,51.9098,51.9277,51.8562,51.892,45524.0
2016-03-15 13:10:00,58.02,58.04,57.99,58.03,36578.0,51.8741,51.892,51.8473,51.883,36578.0
2016-03-15 13:15:00,58.03,58.04,57.95,57.98,40390.0,51.883,51.892,51.8115,51.8383,40390.0
2016-03-15 13:20:00,57.98,58.01,57.96,57.98,29500.0,51.8383,51.8651,51.8204,51.8383,29500.0
2016-03-15 13:25:00,57.99,58.0,57.96,57.98,41894.0,51.8473,51.8562,51.8204,51.8383,41894.0
2016-03-15 13:30:00,57.99,58.05,57.99,58.04,37294.0,51.8473,51.9009,51.8473,51.892,37294.0
2016-03-15 13:35:00,58.04,58.04,57.96,57.98,43090.0,51.892,51.892,51.8204,51.8383,43090.0
2016-03-15 13:40:00,57.98,58.01,57.92,57.93,46186.0,51.8383,51.8651,51.7847,51.7936,46186.0
2016-03-15 13:45:00,57.93,57.96,57.86,57.92,38882.0,51.7936,51.8204,51.731,51.7847,38882.0
2016-03-15 13:50:00,57.91,57.92,57.86,57.91,62746.0,51.7757,51.7847,51.731,51.7757,62746.0
2016-03-15 13:55:00,57.91,57.92,57.81,57.86,57458.0,51.7757,51.7847,51.6863,51.731,57458.0
2016-03-15 14:00:00,57.86,57.88,57.78,57.78,47202.0,51.731,51.7489,51.6595,51.6595,47202.0
2016-03-15 14:05:00,57.78,57.85,57.77,57.85,69554.0,51.6595,51.7221,51.6506,51.7221,69554.0
2016-03-15 14:10:00,57.85,58.0,57.84,57.99,101982.0,51.7221,51.8562,51.7131,51.8473,101982.0
2016-03-15 14:15:00,57.99,58.04,57.94,58.03,106002.0,51.8473,51.892,51.8026,51.883,106002.0
2016-03-15 14:20:00,58.02,58.03,57.92,57.97,64980.0,51.8741,51.883,51.7847,51.8294,64980.0
2016-03-15 14:25:00,57.95,58.02,57.95,58.0,87902.0,51.8115,51.8741,51.8115,51.8562,87902.0
2016-03-15 14:30:00,58.0,58.12,57.96,58.11,82240.0,51.8562,51.9635,51.8204,51.9545,82240.0
2016-03-15 14:35:00,58.11,58.2,58.11,58.16,153872.0,51.9545,52.035,51.9545,51.9992,153872.0
2016-03-15 14:40:00,58.16,58.2,58.12,58.19,124766.0,51.9992,52.035,51.9635,52.0261,124766.0
2016-03-15 14:45:00,58.18,58.2,58.1,58.12,59016.0,52.0171,52.035,51.9456,51.9635,59016.0
2016-03-15 14:50:00,58.12,58.13,58.03,58.05,65762.0,51.9635,51.9724,51.883,51.9009,65762.0
2016-03-15 14:55:00,58.07,58.11,58.03,58.08,42510.0,51.9188,51.9545,51.883,51.9277,42510.0
2016-03-15 15:00:00,58.08,58.1,58.06,58.08,47578.0,51.9277,51.9456,51.9098,51.9277,47578.0
2016-03-15 15:05:00,58.08,58.08,57.95,57.98,110676.0,51.9277,51.9277,51.8115,51.8383,110676.0
2016-03-15 15:10:00,57.98,58.04,57.98,58.02,52362.0,51.8383,51.892,51.8383,51.8741,52362.0
2016-03-15 15:15:00,58.03,58.09,58.02,58.07,45244.0,51.883,51.9367,51.8741,51.9188,45244.0
2016-03-15 15:20:00,58.07,58.13,58.05,58.05,76888.0,51.9188,51.9724,51.9009,51.9009,76888.0
2016-03-15 15:25:00,58.05,58.07,58.03,58.04,84410.0,51.9009,51.9188,51.883,51.892,84410.0
2016-03-15 15:30:00,58.04,58.06,57.99,58.02,87006.0,51.892,51.9098,51.8473,51.8741,87006.0
2016-03-15 15:35:00,58.02,58.03,57.98,58.01,79708.0,51.8741,51.883,51.8383,51.8651,79708.0
2016-03-15 15:40:00,58.0,58.03,57.97,58.02,113732.0,51.8562,51.883,51.8294,51.8741,113732.0
2016-03-15 15:45:00,58.01,58.08,58.01,58.03,113746.0,51.8651,51.9277,51.8651,51.883,113746.0
2016-03-15 15:50:00,58.02,58.03,57.99,58.0,123402.0,51.8741,51.883,51.8473,51.8562,123402.0
2016-03-15 15:55:00,57.99,58.05,57.94,58.03,383380.0,51.8473,51.9009,51.8026,51.883,383380.0
2016-03-16 09:30:00,57.7,57.71,57.3,57.52,110268.0,51.588,51.5969,51.2303,51.427,110268.0
2016-03-16 09:35:00,57.54,57.75,57.5,57.62,45343.0,51.4449,51.6327,51.4092,51.5164,45343.0
2016-03-16 09:40:00,57.59,57.69,57.55,57.64,16066.0,51.4896,51.579,51.4539,51.5343,16066.0
2016-03-16 09:45:00,57.65,57.67,57.52,57.64,28670.0,51.5433,51.5612,51.427,51.5343,28670.0
2016-03-16 09:50:00,57.62,57.74,57.61,57.73,14826.0,51.5164,51.6237,51.5075,51.6148,14826.0
2016-03-16 09:55:00,57.73,57.78,57.69,57.75,29687.0,51.6148,51.6595,51.579,51.6327,29687.0
2016-03-16 10:00:00,57.75,57.78,57.65,57.67,23731.0,51.6327,51.6595,51.5433,51.5612,23731.0
2016-03-16 10:05:00,57.65,57.71,57.64,57.69,18671.0,51.5433,51.5969,51.5343,51.579,18671.0
2016-03-16 10:10:00,57.7,57.71,57.65,57.68,23719.0,51.588,51.5969,51.5433,51.5701,23719.0
2016-03-16 10:15:00,57.67,57.77,57.67,57.68,36775.0,51.5612,51.6506,51.5612,51.5701,36775.0
2016-03-16 10:20:00,57.69,57.75,57.63,57.74,24127.0,51.579,51.6327,51.5254,51.6237,24127.0
2016-03-16 10:25:00,57.71,57.72,57.62,57.65,16750.0,51.5969,51.6059,51.5164,51.5433,16750.0
2016-03-16 10:30:00,57.65,57.7,57.65,57.68,12119.0,51.5433,51.588,51.5433,51.5701,12119.0
2016-03-16 10:35:00,57.69,57.83,57.67,57.82,23600.0,51.579,51.7042,51.5612,51.6953,23600.0
2016-03-16 10:40:00,57.83,57.93,57.81,57.81,28123.0,51.7042,51.7936,51.6863,51.6863,28123.0
2016-03-16 10:45:00,57.81,57.83,57.78,57.82,15176.0,51.6863,51.7042,51.6595,51.6953,15176.0
2016-03-16 10:50:00,57.81,57.83,57.71,57.78,34515.0,51.6863,51.7042,51.5969,51.6595,34515.0
2016-03-16 10:55:00,57.79,57.79,57.64,57.64,18761.0,51.6684,51.6684,51.5343,51.5343,18761.0
2016-03-16 11:00:00,57.63,57.64,57.55,57.56,26086.0,51.5254,51.5343,51.4539,51.4628,26086.0
2016-03-16 11:05:00,57.56,57.63,57.52,57.6,20020.0,51.4628,51.5254,51.427,51.4986,20020.0
2016-03-16 11:10:00,57.61,57.69,57.6,57.69,27657.0,51.5075,51.579,51.4986,51.579,27657.0
2016-03-16 11:15:00,57.71,57.74,57.7,57.72,18400.0,51.5969,51.6237,51.588,51.6059,18400.0
2016-03-16 11:20:00,57.73,57.8,57.73,57.77,31369.0,51.6148,51.6774,51.6148,51.6506,31369.0
2016-03-16 11:25:00,57.78,57.79,57.72,57.78,12897.0,51.6595,51.6684,51.6059,51.6595,12897.0
2016-03-16 11:30:00,57.79,57.9,57.78,57.83,20584.0,51.6684,51.7668,51.6595,51.7042,20584.0
2016-03-16 11:35:00,57.82,57.89,57.82,57.87,12301.0,51.6953,51.7578,51.6953,51.74,12301.0
2016-03-16 11:40:00,57.88,57.88,57.8,57.83,21378.0,51.7489,51.7489,51.6774,51.7042,21378.0
2016-03-16 11:45:00,57.83,57.9,57.81,57.87,22003.0,51.7042,51.7668,51.6863,51.74,22003.0
2016-03-16 11:50:00,57.86,57.92,57.84,57.9,24439.0,51.731,51.7847,51.7131,51.7668,24439.0
2016-03-16 11:55:00,57.91,57.94,57.83,57.89,32643.0,51.7757,51.8026,51.7042,51.7578,32643.0
2016-03-16 12:00:00,57.88,57.94,57.88,57.91,31706.0,51.7489,51.8026,51.7489,51.7757,31706.0
2016-03-16 12:05:00,57.92,57.95,57.89,57.93,26324.0,51.7847,51.8115,51.7578,51.7936,26324.0
2016-03-16 12:10:00,57.93,57.93,57.85,57.86,15862.0,51.7936,51.7936,51.7221,51.731,15862.0
2016-03-16 12:15:00,57.84,57.89,57.82,57.89,14306.0,51.7131,51.7578,51.6953,51.7578,14306.0
2016-03-16 12:20:00,57.88,57.88,57.8,57.81,8807.0,51.7489,51.7489,51.6774,51.6863,8807.0
2016-03-16 12:25:00,57.81,57.86,57.8,57.84,13992.0,51.6863,51.731,51.6774,51.7131,13992.0
2016-03-16 12:30:00,57.84,57.87,57.78,57.81,14695.0,51.7131,51.74,51.6595,51.6863,14695.0
2016-03-16 12:35:00,57.8,57.82,57.72,57.73,24387.0,51.6774,51.6953,51.6059,51.6148,24387.0
2016-03-16 12:40:00,57.73,57.73,57.66,57.67,43439.0,51.6148,51.6148,51.5522,51.5612,43439.0
2016-03-16 12:45:00,57.67,57.73,57.66,57.71,25172.0,51.5612,51.6148,51.5522,51.5969,25172.0
2016-03-16 12:50:00,57.71,57.74,57.67,57.72,16798.0,51.5969,51.6237,51.5612,51.6059,16798.0
2016-03-16 12:55:00,57.71,57.72,57.67,57.7,14853.0,51.5969,51.6059,51.5612,51.588,14853.0
2016-03-16 13:00:00,57.67,57.76,57.63,57.72,12684.0,51.5612,51.6416,51.5254,51.6059,12684.0
2016-03-16 13:05:00,57.72,57.75,57.69,57.74,10843.0,51.6059,51.6327,51.579,51.6237,10843.0
2016-03-16 13:10:00,57.75,57.78,57.68,57.7,10095.0,51.6327,51.6595,51.5701,51.588,10095.0
2016-03-16 13:15:00,57.71,57.77,57.65,57.76,20333.0,51.5969,51.6506,51.5433,51.6416,20333.0
2016-03-16 13:20:00,57.77,57.77,57.73,57.74,14597.0,51.6506,51.6506,51.6148,51.6237,14597.0
2016-03-16 13:25:00,57.75,57.75,57.68,57.69,8768.0,51.6327,51.6327,51.5701,51.579,8768.0
2016-03-16 13:30:00,57.68,57.75,57.68,57.75,8727.0,51.5701,51.6327,51.5701,51.6327,8727.0
2016-03-16 13:35:00,57.75,57.8,57.72,57.78,38802.0,51.6327,51.6774,51.6059,51.6595,38802.0
2016-03-16 13:40:00,57.79,57.81,57.73,57.73,18509.0,51.6684,51.6863,51.6148,51.6148,18509.0
2016-03-16 13:45:00,57.74,57.77,57.73,57.75,10774.0,51.6237,51.6506,51.6148,51.6327,10774.0
2016-03-16 13:50:00,57.76,57.77,57.68,57.73,34331.0,51.6416,51.6506,51.5701,51.6148,34331.0
2016-03-16 13:55:00,57.73,57.82,57.73,57.8,33938.0,51.6148,51.6953,51.6148,51.6774,33938.0
2016-03-16 14:00:00,57.8,58.33,57.8,58.13,51225.0,51.6774,52.1512,51.6774,51.9724,51225.0
2016-03-16 14:05:00,58.14,58.18,57.96,58.04,27316.0,51.9814,52.0171,51.8204,51.892,27316.0
2016-03-16 14:10:00,58.03,58.07,57.99,58.0,34565.0,51.883,51.9188,51.8473,51.8562,34565.0
2016-03-16 14:15:00,58.0,58.06,57.96,58.02,36006.0,51.8562,51.9098,51.8204,51.8741,36006.0
2016-03-16 14:20:00,58.03,58.24,58.0,58.24,57678.0,51.883,52.0708,51.8562,52.0708,57678.0
2016-03-16 14:25:00,58.23,58.36,58.18,58.31,33190.0,52.0618,52.1781,52.0171,52.1334,33190.0
2016-03-16 14:30:00,58.32,58.37,58.18,58.22,68154.0,52.1423,52.187,52.0171,52.0529,68154.0
2016-03-16 14:35:00,58.21,58.25,58.13,58.25,24894.0,52.044,52.0797,51.9724,52.0797,24894.0
2016-03-16 14:40:00,58.26,58.45,58.26,58.45,27914.0,52.0887,52.2585,52.0887,52.2585,27914.0
2016-03-16 14:45:00,58.45,58.49,58.39,58.39,19786.0,52.2585,52.2943,52.2049,52.2049,19786.0
2016-03-16 14:50:00,58.4,58.48,58.4,58.44,44657.0,52.2138,52.2854,52.2138,52.2496,44657.0
2016-03-16 14:55:00,58.45,58.46,58.26,58.26,51139.0,52.2585,52.2675,52.0887,52.0887,51139.0
2016-03-16 15:00:00,58.25,58.43,58.24,58.41,30015.0,52.0797,52.2406,52.0708,52.2228,30015.0
2016-03-16 15:05:00,58.42,58.53,58.4,58.48,37080.0,52.2317,52.3301,52.2138,52.2854,37080.0
2016-03-16 15:10:00,58.5,58.6,58.48,58.58,50589.0,52.3032,52.3926,52.2854,52.3748,50589.0
2016-03-16 15:15:00,58.58,58.69,58.56,58.58,51745.0,52.3748,52.4731,52.3569,52.3748,51745.0
2016-03-16 15:20:00,58.59,58.59,58.49,58.54,53278.0,52.3837,52.3837,52.2943,52.339,53278.0
2016-03-16 15:25:00,58.55,58.86,58.52,58.8,184499.0,52.3479,52.6251,52.3211,52.5715,184499.0
2016-03-16 15:30:00,58.8,58.86,58.71,58.86,168582.0,52.5715,52.6251,52.491,52.6251,168582.0
2016-03-16 15:35:00,58.87,58.97,58.85,58.97,148102.0,52.634,52.7234,52.6162,52.7234,148102.0
2016-03-16 15:40:00,58.97,58.98,58.87,58.92,117997.0,52.7234,52.7324,52.634,52.6787,117997.0
2016-03-16 15:45:00,58.92,58.97,58.89,58.92,128191.0,52.6787,52.7234,52.6519,52.6787,128191.0
2016-03-16 15:50:00,58.92,58.96,58.9,58.91,199177.0,52.6787,52.7145,52.6609,52.6698,199177.0
2016-03-16 15:55:00,58.91,58.92,58.86,58.91,357168.0,52.6698,52.6787,52.6251,52.6698,357168.0
2016-03-17 09:30:00,58.57,58.88,58.57,58.78,39550.0,52.3658,52.643,52.3658,52.5536,39550.0
2016-03-17 09:35:00,58.8,58.93,58.69,58.69,37274.0,52.5715,52.6877,52.4731,52.4731,37274.0
2016-03-17 09:40:00,58.7,58.77,58.51,58.64,22183.0,52.482,52.5446,52.3122,52.4284,22183.0
2016-03-17 09:45:00,58.65,58.74,58.61,58.67,24278.0,52.4373,52.5178,52.4016,52.4552,24278.0
2016-03-17 09:50:00,58.65,58.71,58.59,58.69,18206.0,52.4373,52.491,52.3837,52.4731,18206.0
2016-03-17 09:55:00,58.71,58.78,58.63,58.65,21456.0,52.491,52.5536,52.4195,52.4373,21456.0
2016-03-17 10:00:00,58.66,58.67,58.49,58.62,30205.0,52.4463,52.4552,52.2943,52.4105,30205.0
2016-03-17 10:05:00,58.62,58.7,58.59,58.64,21675.0,52.4105,52.482,52.3837,52.4284,21675.0
2016-03-17 10:10:00,58.65,58.71,58.59,58.67,30083.0,52.4373,52.491,52.3837,52.4552,30083.0
2016-03-17 10:15:00,58.67,58.67,58.54,58.57,34592.0,52.4552,52.4552,52.339,52.3658,34592.0
2016-03-17 10:20:00,58.56,58.56,58.44,58.52,41859.0,52.3569,52.3569,52.2496,52.3211,41859.0
2016-03-17 10:25:00,58.52,58.6,58.48,58.54,44012.0,52.3211,52.3926,52.2854,52.339,44012.0
2016-03-17 10:30:00,58.55,58.57,58.47,58.48,22548.0,52.3479,52.3658,52.2764,52.2854,22548.0
2016-03-17 10:35:00,58.47,58.53,58.45,58.53,31197.0,52.2764,52.3301,52.2585,52.3301,31197.0
2016-03-17 10:40:00,58.53,58.56,58.44,58.49,25878.0,52.3301,52.3569,52.2496,52.2943,25878.0
2016-03-17 10:45:00,58.49,58.51,58.38,58.45,26106.0,52.2943,52.3122,52.1959,52.2585,26106.0
2016-03-17 10:50:00,58.45,58.49,58.44,58.46,29324.0,52.2585,52.2943,52.2496,52.2675,29324.0
2016-03-17 10:55:00,58.45,58.46,58.39,58.46,22104.0,52.2585,52.2675,52.2049,52.2675,22104.0
2016-03-17 11:00:00,58.46,58.53,58.45,58.46,24236.0,52.2675,52.3301,52.2585,52.2675,24236.0
2016-03-17 11:05:00,58.46,58.48,58.4,58.43,33016.0,52.2675,52.2854,52.2138,52.2406,33016.0
2016-03-17 11:10:00,58.43,58.44,58.33,58.38,48118.0,52.2406,52.2496,52.1512,52.1959,48118.0
2016-03-17 11:15:00,58.39,58.4,58.32,58.33,27550.0,52.2049,52.2138,52.1423,52.1512,27550.0
2016-03-17 11:20:00,58.33,58.38,58.29,58.37,32180.0,52.1512,52.1959,52.1155,52.187,32180.0
2016-03-17 11:25:00,58.39,58.44,58.34,58.37,18306.0,52.2049,52.2496,52.1602,52.187,18306.0
2016-03-17 11:30:00,58.38,58.44,58.35,58.41,22000.0,52.1959,52.2496,52.1691,52.2228,22000.0
2016-03-17 11:35:00,58.41,58.41,58.32,58.32,18987.0,52.2228,52.2228,52.1423,52.1423,18987.0
2016-03-17 11:40:00,58.33,58.33,58.27,58.3,27300.0,52.1512,52.1512,52.0976,52.1244,27300.0
2016-03-17 11:45:00,58.3,58.38,58.29,58.38,18568.0,52.1244,52.1959,52.1155,52.1959,18568.0
2016-03-17 11:50:00,58.38,58.4,58.32,58.34,12495.0,52.1959,52.2138,52.1423,52.1602,12495.0
2016-03-17 11:55:00,58.33,58.34,58.25,58.27,20849.0,52.1512,52.1602,52.0797,52.0976,20849.0
2016-03-17 12:00:00,58.28,58.3,58.23,58.28,18752.0,52.1065,52.1244,52.0618,52.1065,18752.0
2016-03-17 12:05:00,58.29,58.32,58.25,58.31,16555.0,52.1155,52.1423,52.0797,52.1334,16555.0
2016-03-17 12:10:00,58.31,58.34,58.29,58.32,15639.0,52.1334,52.1602,52.1155,52.1423,15639.0
2016-03-17 12:15:00,58.31,58.35,58.28,58.34,11784.0,52.1334,52.1691,52.1065,52.1602,11784.0
2016-03-17 12:20:00,58.34,58.42,58.32,58.39,13691.0,52.1602,52.2317,52.1423,52.2049,13691.0
2016-03-17 12:25:00,58.4,58.54,58.39,58.54,18993.0,52.2138,52.339,52.2049,52.339,18993.0
2016-03-17 12:30:00,58.54,58.65,58.54,58.65,23586.0,52.339,52.4373,52.339,52.4373,23586.0
2016-03-17 12:35:00,58.63,58.68,58.62,58.67,20727.0,52.4195,52.4642,52.4105,52.4552,20727.0
2016-03-17 12:40:00,58.65,58.65,58.59,58.59,12789.0,52.4373,52.4373,52.3837,52.3837,12789.0
2016-03-17 12:45:00,58.6,58.62,58.58,58.59,14330.0,52.3926,52.4105,52.3748,52.3837,14330.0
2016-03-17 12:50:00,58.58,58.65,58.56,58.65,16965.0,52.3748,52.4373,52.3569,52.4373,16965.0
2016-03-17 12:55:00,58.65,58.75,58.64,58.72,26481.0,52.4373,52.5267,52.4284,52.4999,26481.0
2016-03-17 13:00:00,58.73,58.8,58.73,58.75,20291.0,52.5089,52.5715,52.5089,52.5267,20291.0
2016-03-17 13:05:00,58.75,58.82,58.68,58.7,20350.0,52.5267,52.5893,52.4642,52.482,20350.0
2016-03-17 13:10:00,58.71,58.72,58.63,58.63,22749.0,52.491,52.4999,52.4195,52.4195,22749.0
2016-03-17 13:15:00,58.64,58.67,58.6,58.62,13135.0,52.4284,52.4552,52.3926,52.4105,13135.0
2016-03-17 13:20:00,58.62,58.7,58.62,58.69,12151.0,52.4105,52.482,52.4105,52.4731,12151.0
2016-03-17 13:25:00,58.69,58.69,58.61,58.61,13776.0,52.4731,52.4731,52.4016,52.4016,13776.0
2016-03-17 13:30:00,58.61,58.68,58.58,58.62,71647.0,52.4016,52.4642,52.3748,52.4105,71647.0
2016-03-17 13:35:00,58.63,58.63,58.54,58.59,54784.0,52.4195,52.4195,52.339,52.3837,54784.0
2016-03-17 13:40:00,58.59,58.59,58.53,58.55,26357.0,52.3837,52.3837,52.3301,52.3479,26357.0
2016-03-17 13:45:00,58.55,58.62,58.52,58.57,40529.0,52.3479,52.4105,52.3211,52.3658,40529.0
2016-03-17 13:50:00,58.58,58.71,58.57,58.64,27056.0,52.3748,52.491,52.3658,52.4284,27056.0
2016-03-17 13:55:00,58.63,58.63,58.55,58.61,24103.0,52.4195,52.4195,52.3479,52.4016,24103.0
2016-03-17 14:00:00,58.61,58.64,58.58,58.61,24058.0,52.4016,52.4284,52.3748,52.4016,24058.0
2016-03-17 14:05:00,58.61,58.63,58.55,58.55,22595.0,52.4016,52.4195,52.3479,52.3479,22595.0
2016-03-17 14:10:00,58.56,58.6,58.55,58.57,31333.0,52.3569,52.3926,52.3479,52.3658,31333.0
2016-03-17 14:15:00,58.58,58.61,58.53,58.57,45767.0,52.3748,52.4016,52.3301,52.3658,45767.0
2016-03-17 14:20:00,58.57,58.61,58.52,58.57,82191.0,52.3658,52.4016,52.3211,52.3658,82191.0
2016-03-17 14:25:00,58.58,58.59,58.48,58.5,94657.0,52.3748,52.3837,52.2854,52.3032,94657.0
2016-03-17 14:30:00,58.5,58.58,58.5,58.57,22960.0,52.3032,52.3748,52.3032,52.3658,22960.0
2016-03-17 14:35:00,58.58,58.59,58.54,58.55,23639.0,52.3748,52.3837,52.339,52.3479,23639.0
2016-03-17 14:40:00,58.56,58.6,58.55,58.57,20061.0,52.3569,52.3926,52.3479,52.3658,20061.0
2016-03-17 14:45:00,58.56,58.61,58.55,58.58,23945.0,52.3569,52.4016,52.3479,52.3748,23945.0
2016-03-17 14:50:00,58.59,58.61,58.54,58.56,30699.0,52.3837,52.4016,52.339,52.3569,30699.0
2016-03-17 14:55:00,58.56,58.57,58.44,58.46,20303.0,52.3569,52.3658,52.2496,52.2675,20303.0
2016-03-17 15:00:00,58.46,58.53,58.46,58.53,81616.0,52.2675,52.3301,52.2675,52.3301,81616.0
2016-03-17 15:05:00,58.54,58.56,58.5,58.5,23704.0,52.339,52.3569,52.3032,52.3032,23704.0
2016-03-17 15:10:00,58.5,58.55,58.48,58.48,19610.0,52.3032,52.3479,52.2854,52.2854,19610.0
2016-03-17 15:15:00,58.49,58.52,58.44,58.47,75262.0,52.2943,52.3211,52.2496,52.2764,75262.0
2016-03-17 15:20:00,58.47,58.61,58.46,58.6,65553.0,52.2764,52.4016,52.2675,52.3926,65553.0
2016-03-17 15:25:00,58.6,58.72,58.54,58.71,90096.0,52.3926,52.4999,52.339,52.491,90096.0
2016-03-17 15:30:00,58.71,58.78,58.7,58.75,109520.0,52.491,52.5536,52.482,52.5267,109520.0
2016-03-17 15:35:00,58.75,58.92,58.74,58.92,70372.0,52.5267,52.6787,52.5178,52.6787,70372.0
2016-03-17 15:40:00,58.91,58.99,58.87,58.93,91655.0,52.6698,52.7413,52.634,52.6877,91655.0
2016-03-17 15:45:00,58.92,58.93,58.81,58.86,73802.0,52.6787,52.6877,52.5804,52.6251,73802.0
2016-03-17 15:50:00,58.85,58.87,58.82,58.85,122792.0,52.6162,52.634,52.5893,52.6162,122792.0
2016-03-17 15:55:00,58.84,58.86,58.73,58.73,200253.0,52.6072,52.6251,52.5089,52.5089,200253.0
2016-03-18 09:30:00,58.21,59.02,57.93,58.59,933092.0,52.044,52.7681,51.7936,52.3837,933092.0
2016-03-18 09:35:00,58.6,58.75,58.51,58.65,27232.0,52.3926,52.5267,52.3122,52.4373,27232.0
2016-03-18 09:40:00,58.71,58.83,58.46,58.46,36969.0,52.491,52.5983,52.2675,52.2675,36969.0
2016-03-18 09:45:00,58.46,58.59,58.35,58.37,50600.0,52.2675,52.3837,52.1691,52.187,50600.0
2016-03-18 09:50:00,58.37,58.52,58.35,58.46,25439.0,52.187,52.3211,52.1691,52.2675,25439.0
2016-03-18 09:55:00,58.48,58.48,58.33,58.43,39492.0,52.2854,52.2854,52.1512,52.2406,39492.0
2016-03-18 10:00:00,58.43,58.61,58.42,58.55,28260.0,52.2406,52.4016,52.2317,52.3479,28260.0
2016-03-18 10:05:00,58.57,58.64,58.57,58.6,19941.0,52.3658,52.4284,52.3658,52.3926,19941.0
2016-03-18 10:10:00,58.6,58.66,58.58,58.6,26160.0,52.3926,52.4463,52.3748,52.3926,26160.0
2016-03-18 10:15:00,58.6,58.62,58.41,58.45,28227.0,52.3926,52.4105,52.2228,52.2585,28227.0
2016-03-18 10:20:00,58.44,58.55,58.43,58.45,16306.0,52.2496,52.3479,52.2406,52.2585,16306.0
2016-03-18 10:25:00,58.44,58.71,58.4,58.71,46174.0,52.2496,52.491,52.2138,52.491,46174.0
2016-03-18 10:30:00,58.71,58.87,58.71,58.85,49976.0,52.491,52.634,52.491,52.6162,49976.0
2016-03-18 10:35:00,58.85,58.85,58.6,58.6,17567.0,52.6162,52.6162,52.3926,52.3926,17567.0
2016-03-18 10:40:00,58.62,58.71,58.61,58.66,20102.0,52.4105,52.491,52.4016,52.4463,20102.0
2016-03-18 10:45:00,58.65,58.75,58.65,58.68,15410.0,52.4373,52.5267,52.4373,52.4642,15410.0
2016-03-18 10:50:00,58.69,58.74,58.64,58.72,23953.0,52.4731,52.5178,52.4284,52.4999,23953.0
2016-03-18 10:55:00,58.72,58.86,58.72,58.84,41209.0,52.4999,52.6251,52.4999,52.6072,41209.0
2016-03-18 11:00:00,58.85,58.94,58.85,58.91,17654.0,52.6162,52.6966,52.6162,52.6698,17654.0
2016-03-18 11:05:00,58.92,58.92,58.83,58.83,26463.0,52.6787,52.6787,52.5983,52.5983,26463.0
2016-03-18 11:10:00,58.83,58.88,58.81,58.88,36580.0,52.5983,52.643,52.5804,52.643,36580.0
2016-03-18 11:15:00,58.87,58.9,58.84,58.87,21569.0,52.634,52.6609,52.6072,52.634,21569.0
2016-03-18 11:20:00,58.86,58.88,58.85,58.87,17121.0,52.6251,52.643,52.6162,52.634,17121.0
2016-03-18 11:25:00,58.87,58.87,58.82,58.84,23662.0,52.634,52.634,52.5893,52.6072,23662.0
2016-03-18 11:30:00,58.84,58.89,58.82,58.87,15735.0,52.6072,52.6519,52.5893,52.634,15735.0
2016-03-18 11:35:00,58.86,58.89,58.85,58.88,14484.0,52.6251,52.6519,52.6162,52.643,14484.0
2016-03-18 11:40:00,58.88,58.92,58.87,58.87,17824.0,52.643,52.6787,52.634,52.634,17824.0
2016-03-18 11:45:00,58.87,58.9,58.84,58.85,17976.0,52.634,52.6609,52.6072,52.6162,17976.0
2016-03-18 11:50:00,58.85,58.88,58.81,58.82,26145.0,52.6162,52.643,52.5804,52.5893,26145.0
2016-03-18 11:55:00,58.82,58.84,58.82,58.83,14965.0,52.5893,52.6072,52.5893,52.5983,14965.0
2016-03-18 12:00:00,58.83,58.87,58.82,58.86,10688.0,52.5983,52.634,52.5893,52.6251,10688.0
2016-03-18 12:05:00,58.85,58.87,58.83,58.86,15256.0,52.6162,52.634,52.5983,52.6251,15256.0
2016-03-18 12:10:00,58.85,58.87,58.82,58.84,15192.0,52.6162,52.634,52.5893,52.6072,15192.0
2016-03-18 12:15:00,58.84,58.93,58.82,58.92,32324.0,52.6072,52.6877,52.5893,52.6787,32324.0
2016-03-18 12:20:00,58.93,58.99,58.93,58.96,40789.0,52.6877,52.7413,52.6877,52.7145,40789.0
2016-03-18 12:25:00,58.96,59.0,58.94,58.99,51551.0,52.7145,52.7503,52.6966,52.7413,51551.0
2016-03-18 12:30:00,58.99,58.99,58.92,58.92,16276.0,52.7413,52.7413,52.6787,52.6787,16276.0
2016-03-18 12:35:00,58.92,58.95,58.88,58.89,14332.0,52.6787,52.7056,52.643,52.6519,14332.0
2016-03-18 12:40:00,58.9,58.9,58.85,58.86,33333.0,52.6609,52.6609,52.6162,52.6251,33333.0
2016-03-18 12:45:00,58.87,58.87,58.84,58.84,8272.0,52.634,52.634,52.6072,52.6072,8272.0
2016-03-18 12:50:00,58.84,58.93,58.81,58.92,23361.0,52.6072,52.6877,52.5804,52.6787,23361.0
2016-03-18 12:55:00,58.92,58.98,58.89,58.96,27713.0,52.6787,52.7324,52.6519,52.7145,27713.0
2016-03-18 13:00:00,58.95,58.96,58.88,58.9,20041.0,52.7056,52.7145,52.643,52.6609,20041.0
2016-03-18 13:05:00,58.91,58.91,58.88,58.89,23553.0,52.6698,52.6698,52.643,52.6519,23553.0
2016-03-18 13:10:00,58.88,58.91,58.84,58.85,49918.0,52.643,52.6698,52.6072,52.6162,49918.0
2016-03-18 13:15:00,58.85,58.87,58.81,58.82,30558.0,52.6162,52.634,52.5804,52.5893,30558.0
2016-03-18 13:20:00,58.83,58.84,58.79,58.83,27632.0,52.5983,52.6072,52.5625,52.5983,27632.0
2016-03-18 13:25:00,58.83,58.85,58.81,58.83,17671.0,52.5983,52.6162,52.5804,52.5983,17671.0
2016-03-18 13:30:00,58.83,58.84,58.79,58.8,29697.0,52.5983,52.6072,52.5625,52.5715,29697.0
2016-03-18 13:35:00,58.81,58.82,58.71,58.75,34026.0,52.5804,52.5893,52.491,52.5267,34026.0
2016-03-18 13:40:00,58.75,58.77,58.73,58.74,17941.0,52.5267,52.5446,52.5089,52.5178,17941.0
2016-03-18 13:45:00,58.74,58.81,58.74,58.79,17702.0,52.5178,52.5804,52.5178,52.5625,17702.0
2016-03-18 13:50:00,58.79,58.8,58.74,58.75,45678.0,52.5625,52.5715,52.5178,52.5267,45678.0
2016-03-18 13:55:00,58.75,58.76,58.71,58.75,14048.0,52.5267,52.5357,52.491,52.5267,14048.0
2016-03-18 14:00:00,58.75,58.78,58.74,58.74,25332.0,52.5267,52.5536,52.5178,52.5178,25332.0
2016-03-18 14:05:00,58.74,58.76,58.72,58.74,15516.0,52.5178,52.5357,52.4999,52.5178,15516.0
2016-03-18 14:10:00,58.74,58.77,58.73,58.75,19550.0,52.5178,52.5446,52.5089,52.5267,19550.0
2016-03-18 14:15:00,58.74,58.79,58.74,58.79,28465.0,52.5178,52.5625,52.5178,52.5625,28465.0
2016-03-18 14:20:00,58.8,58.88,58.78,58.88,53044.0,52.5715,52.643,52.5536,52.643,53044.0
2016-03-18 14:25:00,58.88,58.94,58.87,58.9,101419.0,52.643,52.6966,52.634,52.6609,101419.0
2016-03-18 14:30:00,58.9,58.94,58.87,58.88,74538.0,52.6609,52.6966,52.634,52.643,74538.0
2016-03-18 14:35:00,58.88,59.0,58.86,58.99,81582.0,52.643,52.7503,52.6251,52.7413,81582.0
2016-03-18 14:40:00,59.0,59.0,58.94,58.95,60562.0,52.7503,52.7503,52.6966,52.7056,60562.0
2016-03-18 14:45:00,58.95,58.97,58.91,58.94,17808.0,52.7056,52.7234,52.6698,52.6966,17808.0
2016-03-18 14:50:00,58.94,58.95,58.9,58.9,27928.0,52.6966,52.7056,52.6609,52.6609,27928.0
2016-03-18 14:55:00,58.9,58.94,58.89,58.92,19707.0,52.6609,52.6966,52.6519,52.6787,19707.0
2016-03-18 15:00:00,58.92,58.96,58.92,58.95,31252.0,52.6787,52.7145,52.6787,52.7056,31252.0
2016-03-18 15:05:00,58.94,59.06,58.94,59.01,103770.0,52.6966,52.8039,52.6966,52.7592,103770.0
2016-03-18 15:10:00,59.01,59.14,59.01,59.14,22097.0,52.7592,52.8754,52.7592,52.8754,22097.0
2016-03-18 15:15:00,59.14,59.17,59.12,59.16,36816.0,52.8754,52.9023,52.8576,52.8933,36816.0
2016-03-18 15:20:00,59.16,59.22,59.14,59.15,46514.0,52.8933,52.947,52.8754,52.8844,46514.0
2016-03-18 15:25:00,59.16,59.23,59.15,59.19,44331.0,52.8933,52.9559,52.8844,52.9201,44331.0
2016-03-18 15:30:00,59.19,59.2,59.1,59.14,51090.0,52.9201,52.9291,52.8397,52.8754,51090.0
2016-03-18 15:35:00,59.14,59.24,59.14,59.23,43567.0,52.8754,52.9648,52.8754,52.9559,43567.0
2016-03-18 15:40:00,59.23,59.24,59.2,59.21,54111.0,52.9559,52.9648,52.9291,52.938,54111.0
2016-03-18 15:45:00,59.22,59.25,59.19,59.23,62462.0,52.947,52.9738,52.9201,52.9559,62462.0
2016-03-18 15:50:00,59.23,59.32,59.18,59.18,101478.0,52.9559,53.0364,52.9112,52.9112,101478.0
2016-03-18 15:55:00,59.19,59.29,59.16,59.25,337992.0,52.9201,53.0095,52.8933,52.9738,337992.0
2016-03-21 09:30:00,59.31,59.5,59.29,59.39,49052.0,53.0274,53.1973,53.0095,53.099,49052.0
2016-03-21 09:35:00,59.39,59.39,59.07,59.07,25111.0,53.099,53.099,52.8129,52.8129,25111.0
2016-03-21 09:40:00,59.06,59.2,59.0,59.19,35819.0,52.8039,52.9291,52.7503,52.9201,35819.0
2016-03-21 09:45:00,59.2,59.39,59.15,59.37,87180.0,52.9291,53.099,52.8844,53.0811,87180.0
2016-03-21 09:50:00,59.36,59.45,59.35,59.41,30256.0,53.0721,53.1526,53.0632,53.1168,30256.0
2016-03-21 09:55:00,59.42,59.42,59.32,59.36,25312.0,53.1258,53.1258,53.0364,53.0721,25312.0
2016-03-21 10:00:00,59.37,59.38,59.23,59.24,36222.0,53.0811,53.09,52.9559,52.9648,36222.0
2016-03-21 10:05:00,59.24,59.27,58.93,58.93,47563.0,52.9648,52.9917,52.6877,52.6877,47563.0
2016-03-21 10:10:00,58.93,58.94,58.78,58.78,29334.0,52.6877,52.6966,52.5536,52.5536,29334.0
2016-03-21 10:15:00,58.79,58.94,58.76,58.91,42993.0,52.5625,52.6966,52.5357,52.6698,42993.0
2016-03-21 10:20:00,58.9,58.96,58.9,58.96,26888.0,52.6609,52.7145,52.6609,52.7145,26888.0
2016-03-21 10:25:00,58.96,59.1,58.95,58.97,32205.0,52.7145,52.8397,52.7056,52.7234,32205.0
2016-03-21 10:30:00,58.96,59.03,58.92,59.0,41305.0,52.7145,52.7771,52.6787,52.7503,41305.0
2016-03-21 10:35:00,59.0,59.08,58.97,58.99,37982.0,52.7503,52.8218,52.7234,52.7413,37982.0
2016-03-21 10:40:00,58.99,59.03,58.76,58.77,48908.0,52.7413,52.7771,52.5357,52.5446,48908.0
2016-03-21 10:45:00,58.75,58.9,58.73,58.8,20214.0,52.5267,52.6609,52.5089,52.5715,20214.0
2016-03-21 10:50:00,58.81,58.9,58.79,58.8,23460.0,52.5804,52.6609,52.5625,52.5715,23460.0
2016-03-21 10:55:00,58.8,58.84,58.76,58.83,24310.0,52.5715,52.6072,52.5357,52.5983,24310.0
2016-03-21 11:00:00,58.83,58.96,58.83,58.96,18650.0,52.5983,52.7145,52.5983,52.7145,18650.0
2016-03-21 11:05:00,58.95,59.04,58.95,59.0,26978.0,52.7056,52.786,52.7056,52.7503,26978.0
2016-03-21 11:10:00,59.0,59.03,58.99,59.02,19948.0,52.7503,52.7771,52.7413,52.7681,19948.0
2016-03-21 11:15:00,59.02,59.13,59.02,59.13,16868.0,52.7681,52.8665,52.7681,52.8665,16868.0
2016-03-21 11:20:00,59.13,59.21,59.1,59.18,22170.0,52.8665,52.938,52.8397,52.9112,22170.0
2016-03-21 11:25:00,59.19,59.22,59.13,59.16,15763.0,52.9201,52.947,52.8665,52.8933,15763.0
2016-03-21 11:30:00,59.16,59.22,59.07,59.1,15601.0,52.8933,52.947,52.8129,52.8397,15601.0
2016-03-21 11:35:00,59.1,59.1,59.06,59.08,12098.0,52.8397,52.8397,52.8039,52.8218,12098.0
2016-03-21 11:40:00,59.09,59.18,59.04,59.16,28163.0,52.8307,52.9112,52.786,52.8933,28163.0
2016-03-21 11:45:00,59.16,59.21,59.15,59.21,21671.0,52.8933,52.938,52.8844,52.938,21671.0
2016-03-21 11:50:00,59.21,59.26,59.19,59.25,30843.0,52.938,52.9827,52.9201,52.9738,30843.0
2016-03-21 11:55:00,59.26,59.31,59.24,59.3,68277.0,52.9827,53.0274,52.9648,53.0185,68277.0
2016-03-21 12:00:00,59.3,59.34,59.27,59.34,56055.0,53.0185,53.0543,52.9917,53.0543,56055.0
2016-03-21 12:05:00,59.34,59.38,59.33,59.37,39582.0,53.0543,53.09,53.0453,53.0811,39582.0
2016-03-21 12:10:00,59.36,59.47,59.35,59.45,28944.0,53.0721,53.1705,53.0632,53.1526,28944.0
2016-03-21 12:15:00,59.45,59.48,59.43,59.45,37492.0,53.1526,53.1794,53.1347,53.1526,37492.0
2016-03-21 12:20:00,59.45,59.47,59.43,59.45,24355.0,53.1526,53.1705,53.1347,53.1526,24355.0
2016-03-21 12:25:00,59.45,59.47,59.41,59.43,56117.0,53.1526,53.1705,53.1168,53.1347,56117.0
2016-03-21 12:30:00,59.42,59.43,59.29,59.31,49960.0,53.1258,53.1347,53.0095,53.0274,49960.0
2016-03-21 12:35:00,59.32,59.37,59.31,59.36,19076.0,53.0364,53.0811,53.0274,53.0721,19076.0
2016-03-21 12:40:00,59.37,59.37,59.26,59.3,49421.0,53.0811,53.0811,52.9827,53.0185,49421.0
2016-03-21 12:45:00,59.3,59.31,59.26,59.28,17924.0,53.0185,53.0274,52.9827,53.0006,17924.0
2016-03-21 12:50:00,59.28,59.29,59.25,59.27,17284.0,53.0006,53.0095,52.9738,52.9917,17284.0
2016-03-21 12:55:00,59.27,59.35,59.27,59.33,9363.0,52.9917,53.0632,52.9917,53.0453,9363.0
2016-03-21 13:00:00,59.32,59.38,59.31,59.35,17026.0,53.0364,53.09,53.0274,53.0632,17026.0
2016-03-21 13:05:00,59.35,59.36,59.31,59.31,19953.0,53.0632,53.0721,53.0274,53.0274,19953.0
2016-03-21 13:10:00,59.32,59.37,59.31,59.34,19980.0,53.0364,53.0811,53.0274,53.0543,19980.0
2016-03-21 13:15:00,59.34,59.38,59.33,59.36,17796.0,53.0543,53.09,53.0453,53.0721,17796.0
2016-03-21 13:20:00,59.36,59.4,59.33,59.36,12079.0,53.0721,53.1079,53.0453,53.0721,12079.0
2016-03-21 13:25:00,59.35,59.4,59.32,59.39,16489.0,53.0632,53.1079,53.0364,53.099,16489.0
2016-03-21 13:30:00,59.38,59.39,59.34,59.35,14665.0,53.09,53.099,53.0543,53.0632,14665.0
2016-03-21 13:35:00,59.35,59.37,59.34,59.35,22069.0,53.0632,53.0811,53.0543,53.0632,22069.0
2016-03-21 13:40:00,59.35,59.38,59.33,59.35,20659.0,53.0632,53.09,53.0453,53.0632,20659.0
2016-03-21 13:45:00,59.35,59.43,59.34,59.37,26532.0,53.0632,53.1347,53.0543,53.0811,26532.0
2016-03-21 13:50:00,59.37,59.47,59.37,59.42,33378.0,53.0811,53.1705,53.0811,53.1258,33378.0
2016-03-21 13:55:00,59.42,59.43,59.37,59.38,14198.0,53.1258,53.1347,53.0811,53.09,14198.0
2016-03-21 14:00:00,59.38,59.43,59.34,59.35,70044.0,53.09,53.1347,53.0543,53.0632,70044.0
2016-03-21 14:05:00,59.35,59.39,59.34,59.37,27994.0,53.0632,53.099,53.0543,53.0811,27994.0
2016-03-21 14:10:00,59.36,59.47,59.35,59.37,20333.0,53.0721,53.1705,53.0632,53.0811,20333.0
2016-03-21 14:15:00,59.37,59.53,59.36,59.48,73360.0,53.0811,53.2241,53.0721,53.1794,73360.0
2016-03-21 14:20:00,59.49,59.5,59.4,59.45,22692.0,53.1884,53.1973,53.1079,53.1526,22692.0
2016-03-21 14:25:00,59.44,59.6,59.4,59.59,23371.0,53.1437,53.2867,53.1079,53.2778,23371.0
2016-03-21 14:30:00,59.58,59.59,59.54,59.56,17266.0,53.2688,53.2778,53.2331,53.2509,17266.0
2016-03-21 14:35:00,59.55,59.58,59.51,59.56,22965.0,53.242,53.2688,53.2062,53.2509,22965.0
2016-03-21 14:40:00,59.56,59.65,59.56,59.64,46281.0,53.2509,53.3314,53.2509,53.3225,46281.0
2016-03-21 14:45:00,59.63,59.64,59.56,59.6,40626.0,53.3135,53.3225,53.2509,53.2867,40626.0
2016-03-21 14:50:00,59.6,59.67,59.56,59.66,32191.0,53.2867,53.3493,53.2509,53.3404,32191.0
2016-03-21 14:55:00,59.66,59.72,59.64,59.71,40474.0,53.3404,53.394,53.3225,53.3851,40474.0
2016-03-21 15:00:00,59.72,59.72,59.54,59.59,49518.0,53.394,53.394,53.2331,53.2778,49518.0
2016-03-21 15:05:00,59.59,59.61,59.56,59.59,67565.0,53.2778,53.2957,53.2509,53.2778,67565.0
2016-03-21 15:10:00,59.59,59.67,59.57,59.67,28116.0,53.2778,53.3493,53.2599,53.3493,28116.0
2016-03-21 15:15:00,59.68,59.69,59.64,59.65,36482.0,53.3582,53.3672,53.3225,53.3314,36482.0
2016-03-21 15:20:00,59.65,59.65,59.58,59.58,32160.0,53.3314,53.3314,53.2688,53.2688,32160.0
2016-03-21 15:25:00,59.59,59.64,59.57,59.61,30306.0,53.2778,53.3225,53.2599,53.2957,30306.0
2016-03-21 15:30:00,59.61,59.64,59.54,59.57,51273.0,53.2957,53.3225,53.2331,53.2599,51273.0
2016-03-21 15:35:00,59.58,59.62,59.55,59.62,42891.0,53.2688,53.3046,53.242,53.3046,42891.0
2016-03-21 15:40:00,59.62,59.62,59.54,59.55,39610.0,53.3046,53.3046,53.2331,53.242,39610.0
2016-03-21 15:45:00,59.55,59.6,59.53,59.59,37437.0,53.242,53.2867,53.2241,53.2778,37437.0
2016-03-21 15:50:00,59.58,59.59,59.51,59.51,66151.0,53.2688,53.2778,53.2062,53.2062,66151.0
2016-03-21 15:55:00,59.52,59.56,59.51,59.53,158762.0,53.2152,53.2509,53.2062,53.2241,158762.0
2016-03-22 09:30:00,59.28,59.47,59.16,59.3,365547.0,53.0006,53.1705,52.8933,53.0185,365547.0
2016-03-22 09:35:00,59.3,59.53,59.3,59.44,77803.0,53.0185,53.2241,53.0185,53.1437,77803.0
2016-03-22 09:40:00,59.47,59.64,59.41,59.61,44199.0,53.1705,53.3225,53.1168,53.2957,44199.0
2016-03-22 09:45:00,59.59,59.6,59.46,59.49,43869.0,53.2778,53.2867,53.1615,53.1884,43869.0
2016-03-22 09:50:00,59.49,59.49,59.37,59.4,44810.0,53.1884,53.1884,53.0811,53.1079,44810.0
2016-03-22 09:55:00,59.4,59.41,59.3,59.34,84605.0,53.1079,53.1168,53.0185,53.0543,84605.0
2016-03-22 10:00:00,59.34,59.38,59.2,59.31,315394.0,53.0543,53.09,52.9291,53.0274,315394.0
2016-03-22 10:05:00,59.31,59.33,59.12,59.16,44670.0,53.0274,53.0453,52.8576,52.8933,44670.0
2016-03-22 10:10:00,59.15,59.29,59.14,59.21,29104.0,52.8844,53.0095,52.8754,52.938,29104.0
2016-03-22 10:15:00,59.22,59.27,59.17,59.19,36399.0,52.947,52.9917,52.9023,52.9201,36399.0
2016-03-22 10:20:00,59.19,59.32,59.19,59.25,21602.0,52.9201,53.0364,52.9201,52.9738,21602.0
2016-03-22 10:25:00,59.25,59.31,59.16,59.2,20152.0,52.9738,53.0274,52.8933,52.9291,20152.0
2016-03-22 10:30:00,59.18,59.23,59.18,59.21,12650.0,52.9112,52.9559,52.9112,52.938,12650.0
2016-03-22 10:35:00,59.22,59.22,59.14,59.19,165025.0,52.947,52.947,52.8754,52.9201,165025.0
2016-03-22 10:40:00,59.2,59.2,59.06,59.08,23048.0,52.9291,52.9291,52.8039,52.8218,23048.0
2016-03-22 10:45:00,59.08,59.15,59.08,59.12,10234.0,52.8218,52.8844,52.8218,52.8576,10234.0
2016-03-22 10:50:00,59.13,59.22,59.1,59.22,38248.0,52.8665,52.947,52.8397,52.947,38248.0
2016-03-22 10:55:00,59.23,59.27,59.18,59.18,12645.0,52.9559,52.9917,52.9112,52.9112,12645.0
2016-03-22 11:00:00,59.16,59.18,59.09,59.1,13214.0,52.8933,52.9112,52.8307,52.8397,13214.0
2016-03-22 11:05:00,59.11,59.12,59.09,59.12,15455.0,52.8486,52.8576,52.8307,52.8576,15455.0
2016-03-22 11:10:00,59.12,59.17,59.1,59.1,21066.0,52.8576,52.9023,52.8397,52.8397,21066.0
2016-03-22 11:15:00,59.1,59.2,59.08,59.17,36945.0,52.8397,52.9291,52.8218,52.9023,36945.0
2016-03-22 11:20:00,59.17,59.19,59.15,59.18,8046.0,52.9023,52.9201,52.8844,52.9112,8046.0
2016-03-22 11:25:00,59.19,59.28,59.15,59.27,19710.0,52.9201,53.0006,52.8844,52.9917,19710.0
2016-03-22 11:30:00,59.26,59.3,59.23,59.26,19753.0,52.9827,53.0185,52.9559,52.9827,19753.0
2016-03-22 11:35:00,59.27,59.35,59.26,59.26,31513.0,52.9917,53.0632,52.9827,52.9827,31513.0
2016-03-22 11:40:00,59.25,59.37,59.25,59.35,28186.0,52.9738,53.0811,52.9738,53.0632,28186.0
2016-03-22 11:45:00,59.36,59.42,59.27,59.29,26411.0,53.0721,53.1258,52.9917,53.0095,26411.0
2016-03-22 11:50:00,59.28,59.32,59.21,59.22,16511.0,53.0006,53.0364,52.938,52.947,16511.0
2016-03-22 11:55:00,59.21,59.27,59.2,59.23,15515.0,52.938,52.9917,52.9291,52.9559,15515.0
2016-03-22 12:00:00,59.23,59.31,59.22,59.31,11332.0,52.9559,53.0274,52.947,53.0274,11332.0
2016-03-22 12:05:00,59.32,59.34,59.31,59.32,6849.0,53.0364,53.0543,53.0274,53.0364,6849.0
2016-03-22 12:10:00,59.32,59.36,59.32,59.35,9568.0,53.0364,53.0721,53.0364,53.0632,9568.0
2016-03-22 12:15:00,59.36,59.46,59.36,59.39,21799.0,53.0721,53.1615,53.0721,53.099,21799.0
2016-03-22 12:20:00,59.39,59.41,59.34,59.34,57202.0,53.099,53.1168,53.0543,53.0543,57202.0
2016-03-22 12:25:00,59.34,59.34,59.23,59.28,66110.0,53.0543,53.0543,52.9559,53.0006,66110.0
2016-03-22 12:30:00,59.28,59.31,59.23,59.24,44105.0,53.0006,53.0274,52.9559,52.9648,44105.0
2016-03-22 12:35:00,59.23,59.26,59.14,59.16,47162.0,52.9559,52.9827,52.8754,52.8933,47162.0
2016-03-22 12:40:00,59.16,59.21,59.1,59.18,106694.0,52.8933,52.938,52.8397,52.9112,106694.0
2016-03-22 12:45:00,59.17,59.18,59.14,59.16,38482.0,52.9023,52.9112,52.8754,52.8933,38482.0
2016-03-22 12:50:00,59.17,59.17,59.07,59.11,70783.0,52.9023,52.9023,52.8129,52.8486,70783.0
2016-03-22 12:55:00,59.12,59.24,59.11,59.16,64825.0,52.8576,52.9648,52.8486,52.8933,64825.0
2016-03-22 13:00:00,59.15,59.37,59.14,59.35,50044.0,52.8844,53.0811,52.8754,53.0632,50044.0
2016-03-22 13:05:00,59.35,59.35,59.2,59.2,66170.0,53.0632,53.0632,52.9291,52.9291,66170.0
2016-03-22 13:10:00,59.18,59.22,59.1,59.18,67257.0,52.9112,52.947,52.8397,52.9112,67257.0
2016-03-22 13:15:00,59.18,59.28,59.18,59.27,15043.0,52.9112,53.0006,52.9112,52.9917,15043.0
2016-03-22 13:20:00,59.28,59.29,59.14,59.14,31081.0,53.0006,53.0095,52.8754,52.8754,31081.0
2016-03-22 13:25:00,59.13,59.25,59.11,59.18,52621.0,52.8665,52.9738,52.8486,52.9112,52621.0
2016-03-22 13:30:00,59.18,59.18,59.06,59.08,52345.0,52.9112,52.9112,52.8039,52.8218,52345.0
2016-03-22 13:35:00,59.09,59.16,59.08,59.14,57377.0,52.8307,52.8933,52.8218,52.8754,57377.0
2016-03-22 13:40:00,59.14,59.14,59.09,59.13,19519.0,52.8754,52.8754,52.8307,52.8665,19519.0
2016-03-22 13:45:00,59.12,59.13,59.08,59.1,50551.0,52.8576,52.8665,52.8218,52.8397,50551.0
2016-03-22 13:50:00,59.1,59.11,59.07,59.08,35547.0,52.8397,52.8486,52.8129,52.8218,35547.0
2016-03-22 13:55:00,59.09,59.11,59.06,59.07,24914.0,52.8307,52.8486,52.8039,52.8129,24914.0
2016-03-22 14:00:00,59.08,59.1,59.08,59.09,13045.0,52.8218,52.8397,52.8218,52.8307,13045.0
2016-03-22 14:05:00,59.1,59.13,59.04,59.05,72878.0,52.8397,52.8665,52.786,52.795,72878.0
2016-03-22 14:10:00,59.05,59.09,59.05,59.09,33097.0,52.795,52.8307,52.795,52.8307,33097.0
2016-03-22 14:15:00,59.1,59.1,59.05,59.08,21170.0,52.8397,52.8397,52.795,52.8218,21170.0
2016-03-22 14:20:00,59.07,59.08,59.04,59.05,12717.0,52.8129,52.8218,52.786,52.795,12717.0
2016-03-22 14:25:00,59.05,59.1,59.04,59.09,20509.0,52.795,52.8397,52.786,52.8307,20509.0
2016-03-22 14:30:00,59.09,59.12,59.08,59.09,82154.0,52.8307,52.8576,52.8218,52.8307,82154.0
2016-03-22 14:35:00,59.09,59.09,59.04,59.08,28744.0,52.8307,52.8307,52.786,52.8218,28744.0
2016-03-22 14:40:00,59.08,59.1,59.06,59.1,16795.0,52.8218,52.8397,52.8039,52.8397,16795.0
2016-03-22 14:45:00,59.1,59.11,59.05,59.08,69088.0,52.8397,52.8486,52.795,52.8218,69088.0
2016-03-22 14:50:00,59.09,59.1,59.07,59.09,20248.0,52.8307,52.8397,52.8129,52.8307,20248.0
2016-03-22 14:55:00,59.09,59.1,59.05,59.05,17202.0,52.8307,52.8397,52.795,52.795,17202.0
2016-03-22 15:00:00,59.04,59.1,59.02,59.09,21266.0,52.786,52.8397,52.7681,52.8307,21266.0
2016-03-22 15:05:00,59.09,59.1,59.04,59.06,36022.0,52.8307,52.8397,52.786,52.8039,36022.0
2016-03-22 15:10:00,59.06,59.07,59.02,59.04,27485.0,52.8039,52.8129,52.7681,52.786,27485.0
2016-03-22 15:15:00,59.04,59.05,58.89,58.91,45244.0,52.786,52.795,52.6519,52.6698,45244.0
2016-03-22 15:20:00,58.9,58.98,58.9,58.95,47092.0,52.6609,52.7324,52.6609,52.7056,47092.0
2016-03-22 15:25:00,58.95,58.97,58.92,58.94,32468.0,52.7056,52.7234,52.6787,52.6966,32468.0
2016-03-22 15:30:00,58.94,58.95,58.86,58.89,54849.0,52.6966,52.7056,52.6251,52.6519,54849.0
2016-03-22 15:35:00,58.89,58.94,58.88,58.9,50950.0,52.6519,52.6966,52.643,52.6609,50950.0
2016-03-22 15:40:00,58.9,58.98,58.89,58.9,91882.0,52.6609,52.7324,52.6519,52.6609,91882.0
2016-03-22 15:45:00,58.9,58.93,58.86,58.88,120600.0,52.6609,52.6877,52.6251,52.643,120600.0
2016-03-22 15:50:00,58.9,58.9,58.82,58.85,201318.0,52.6609,52.6609,52.5893,52.6162,201318.0
2016-03-22 15:55:00,58.85,58.87,58.8,58.85,177685.0,52.6162,52.634,52.5715,52.6162,177685.0
2016-03-23 09:30:00,58.66,58.77,58.5,58.65,54133.0,52.4463,52.5446,52.3032,52.4373,54133.0
2016-03-23 09:35:00,58.66,58.74,58.53,58.57,26157.0,52.4463,52.5178,52.3301,52.3658,26157.0
2016-03-23 09:40:00,58.59,58.61,58.37,58.57,40910.0,52.3837,52.4016,52.187,52.3658,40910.0
2016-03-23 09:45:00,58.59,58.62,58.49,58.56,57166.0,52.3837,52.4105,52.2943,52.3569,57166.0
2016-03-23 09:50:00,58.57,58.77,58.52,58.76,16808.0,52.3658,52.5446,52.3211,52.5357,16808.0
2016-03-23 09:55:00,58.75,58.75,58.56,58.66,23047.0,52.5267,52.5267,52.3569,52.4463,23047.0
2016-03-23 10:00:00,58.67,58.67,58.39,58.39,130959.0,52.4552,52.4552,52.2049,52.2049,130959.0
2016-03-23 10:05:00,58.41,58.42,58.23,58.38,112260.0,52.2228,52.2317,52.0618,52.1959,112260.0
2016-03-23 10:10:00,58.39,58.66,58.39,58.6,73347.0,52.2049,52.4463,52.2049,52.3926,73347.0
2016-03-23 10:15:00,58.61,58.62,58.57,58.57,35736.0,52.4016,52.4105,52.3658,52.3658,35736.0
2016-03-23 10:20:00,58.57,58.69,58.5,58.69,45136.0,52.3658,52.4731,52.3032,52.4731,45136.0
2016-03-23 10:25:00,58.69,58.8,58.68,58.79,41717.0,52.4731,52.5715,52.4642,52.5625,41717.0
2016-03-23 10:30:00,58.78,58.88,58.75,58.77,86560.0,52.5536,52.643,52.5267,52.5446,86560.0
2016-03-23 10:35:00,58.75,58.76,58.6,58.65,76640.0,52.5267,52.5357,52.3926,52.4373,76640.0
2016-03-23 10:40:00,58.65,58.67,58.58,58.67,40191.0,52.4373,52.4552,52.3748,52.4552,40191.0
2016-03-23 10:45:00,58.66,58.93,58.66,58.87,187974.0,52.4463,52.6877,52.4463,52.634,187974.0
2016-03-23 10:50:00,58.87,58.9,58.85,58.89,40225.0,52.634,52.6609,52.6162,52.6519,40225.0
2016-03-23 10:55:00,58.89,58.93,58.8,58.88,44553.0,52.6519,52.6877,52.5715,52.643,44553.0
2016-03-23 11:00:00,58.88,58.93,58.84,58.85,126278.0,52.643,52.6877,52.6072,52.6162,126278.0
2016-03-23 11:05:00,58.85,58.87,58.84,58.86,73960.0,52.6162,52.634,52.6072,52.6251,73960.0
2016-03-23 11:10:00,58.87,59.01,58.83,58.94,74215.0,52.634,52.7592,52.5983,52.6966,74215.0
2016-03-23 11:15:00,58.95,59.04,58.95,59.0,115345.0,52.7056,52.786,52.7056,52.7503,115345.0
2016-03-23 11:20:00,59.01,59.13,59.0,59.12,48059.0,52.7592,52.8665,52.7503,52.8576,48059.0
2016-03-23 11:25:00,59.13,59.16,59.07,59.1,43771.0,52.8665,52.8933,52.8129,52.8397,43771.0
2016-03-23 11:30:00,59.11,59.12,59.0,59.07,30691.0,52.8486,52.8576,52.7503,52.8129,30691.0
2016-03-23 11:35:00,59.06,59.1,59.02,59.08,23043.0,52.8039,52.8397,52.7681,52.8218,23043.0
2016-03-23 11:40:00,59.08,59.12,59.04,59.09,39342.0,52.8218,52.8576,52.786,52.8307,39342.0
2016-03-23 11:45:00,59.09,59.1,59.01,59.02,68770.0,52.8307,52.8397,52.7592,52.7681,68770.0
2016-03-23 11:50:00,59.01,59.07,59.0,59.05,47735.0,52.7592,52.8129,52.7503,52.795,47735.0
2016-03-23 11:55:00,59.04,59.05,59.0,59.05,46974.0,52.786,52.795,52.7503,52.795,46974.0
2016-03-23 12:00:00,59.05,59.17,59.04,59.17,32624.0,52.795,52.9023,52.786,52.9023,32624.0
2016-03-23 12:05:00,59.18,59.18,59.01,59.03,32052.0,52.9112,52.9112,52.7592,52.7771,32052.0
2016-03-23 12:10:00,59.03,59.06,58.98,59.02,50882.0,52.7771,52.8039,52.7324,52.7681,50882.0
2016-03-23 12:15:00,59.01,59.06,58.99,59.04,23324.0,52.7592,52.8039,52.7413,52.786,23324.0
2016-03-23 12:20:00,59.04,59.05,59.01,59.02,12659.0,52.786,52.795,52.7592,52.7681,12659.0
2016-03-23 12:25:00,59.03,59.06,59.02,59.04,13431.0,52.7771,52.8039,52.7681,52.786,13431.0
2016-03-23 12:30:00,59.04,59.06,59.01,59.02,61277.0,52.786,52.8039,52.7592,52.7681,61277.0
2016-03-23 12:35:00,59.02,59.03,58.99,59.0,38608.0,52.7681,52.7771,52.7413,52.7503,38608.0
2016-03-23 12:40:00,59.01,59.02,58.99,59.01,84468.0,52.7592,52.7681,52.7413,52.7592,84468.0
2016-03-23 12:45:00,59.02,59.03,58.97,59.02,67854.0,52.7681,52.7771,52.7234,52.7681,67854.0
2016-03-23 12:50:00,59.03,59.05,59.01,59.03,23372.0,52.7771,52.795,52.7592,52.7771,23372.0
2016-03-23 12:55:00,59.02,59.13,59.01,59.13,59266.0,52.7681,52.8665,52.7592,52.8665,59266.0
2016-03-23 13:00:00,59.13,59.16,59.12,59.15,17168.0,52.8665,52.8933,52.8576,52.8844,17168.0
2016-03-23 13:05:00,59.14,59.16,59.12,59.15,42308.0,52.8754,52.8933,52.8576,52.8844,42308.0
2016-03-23 13:10:00,59.16,59.16,59.12,59.14,42915.0,52.8933,52.8933,52.8576,52.8754,42915.0
2016-03-23 13:15:00,59.12,59.14,59.11,59.11,14573.0,52.8576,52.8754,52.8486,52.8486,14573.0
2016-03-23 13:20:00,59.11,59.14,59.09,59.11,9726.0,52.8486,52.8754,52.8307,52.8486,9726.0
2016-03-23 13:25:00,59.11,59.18,59.1,59.18,22359.0,52.8486,52.9112,52.8397,52.9112,22359.0
2016-03-23 13:30:00,59.18,59.27,59.18,59.25,68812.0,52.9112,52.9917,52.9112,52.9738,68812.0
2016-03-23 13:35:00,59.25,59.26,59.2,59.21,12400.0,52.9738,52.9827,52.9291,52.938,12400.0
2016-03-23 13:40:00,59.21,59.22,59.2,59.21,11109.0,52.938,52.947,52.9291,52.938,11109.0
2016-03-23 13:45:00,59.21,59.21,59.16,59.17,29095.0,52.938,52.938,52.8933,52.9023,29095.0
2016-03-23 13:50:00,59.17,59.22,59.16,59.22,23396.0,52.9023,52.947,52.8933,52.947,23396.0
2016-03-23 13:55:00,59.22,59.25,59.13,59.15,34668.0,52.947,52.9738,52.8665,52.8844,34668.0
2016-03-23 14:00:00,59.15,59.2,59.14,59.18,66525.0,52.8844,52.9291,52.8754,52.9112,66525.0
2016-03-23 14:05:00,59.19,59.19,59.14,59.15,26445.0,52.9201,52.9201,52.8754,52.8844,26445.0
2016-03-23 14:10:00,59.15,59.18,59.11,59.13,28578.0,52.8844,52.9112,52.8486,52.8665,28578.0
2016-03-23 14:15:00,59.12,59.18,59.12,59.15,17328.0,52.8576,52.9112,52.8576,52.8844,17328.0
2016-03-23 14:20:00,59.15,59.16,59.11,59.12,14604.0,52.8844,52.8933,52.8486,52.8576,14604.0
2016-03-23 14:25:00,59.11,59.12,59.01,59.02,31692.0,52.8486,52.8576,52.7592,52.7681,31692.0
2016-03-23 14:30:00,59.02,59.16,59.02,59.14,18626.0,52.7681,52.8933,52.7681,52.8754,18626.0
2016-03-23 14:35:00,59.12,59.14,59.06,59.06,57011.0,52.8576,52.8754,52.8039,52.8039,57011.0
2016-03-23 14:40:00,59.06,59.09,59.0,59.08,56904.0,52.8039,52.8307,52.7503,52.8218,56904.0
2016-03-23 14:45:00,59.08,59.09,58.91,58.92,38378.0,52.8218,52.8307,52.6698,52.6787,38378.0
2016-03-23 14:50:00,58.91,59.0,58.91,59.0,70144.0,52.6698,52.7503,52.6698,52.7503,70144.0
2016-03-23 14:55:00,58.99,59.02,58.99,59.02,25436.0,52.7413,52.7681,52.7413,52.7681,25436.0
2016-03-23 15:00:00,59.01,59.02,58.96,58.96,34397.0,52.7592,52.7681,52.7145,52.7145,34397.0
2016-03-23 15:05:00,58.96,58.97,58.88,58.89,104197.0,52.7145,52.7234,52.643,52.6519,104197.0
2016-03-23 15:10:00,58.89,58.93,58.88,58.92,31122.0,52.6519,52.6877,52.643,52.6787,31122.0
2016-03-23 15:15:00,58.91,58.91,58.81,58.82,48572.0,52.6698,52.6698,52.5804,52.5893,48572.0
2016-03-23 15:20:00,58.81,58.89,58.81,58.84,39565.0,52.5804,52.6519,52.5804,52.6072,39565.0
2016-03-23 15:25:00,58.85,58.9,58.84,58.9,62986.0,52.6162,52.6609,52.6072,52.6609,62986.0
2016-03-23 15:30:00,58.9,58.95,58.88,58.95,55544.0,52.6609,52.7056,52.643,52.7056,55544.0
2016-03-23 15:35:00,58.95,59.0,58.94,58.98,74866.0,52.7056,52.7503,52.6966,52.7324,74866.0
2016-03-23 15:40:00,58.98,59.06,58.96,59.04,83481.0,52.7324,52.8039,52.7145,52.786,83481.0
2016-03-23 15:45:00,59.03,59.06,58.99,59.06,125120.0,52.7771,52.8039,52.7413,52.8039,125120.0
2016-03-23 15:50:00,59.05,59.06,58.99,59.05,147569.0,52.795,52.8039,52.7413,52.795,147569.0
2016-03-23 15:55:00,59.04,59.11,59.04,59.06,319124.0,52.786,52.8486,52.786,52.8039,319124.0
2016-03-24 09:30:00,58.87,59.23,58.78,59.09,88216.0,52.634,52.9559,52.5536,52.8307,88216.0
2016-03-24 09:35:00,59.09,59.5,59.0,59.48,50587.0,52.8307,53.1973,52.7503,53.1794,50587.0
2016-03-24 09:40:00,59.47,59.71,59.32,59.69,103079.0,53.1705,53.3851,53.0364,53.3672,103079.0
2016-03-24 09:45:00,59.66,59.85,59.63,59.73,60092.0,53.3404,53.5102,53.3135,53.4029,60092.0
2016-03-24 09:50:00,59.74,59.96,59.73,59.96,35103.0,53.4119,53.6086,53.4029,53.6086,35103.0
2016-03-24 09:55:00,59.95,60.11,59.94,60.11,108847.0,53.5996,53.7427,53.5907,53.7427,108847.0
2016-03-24 10:00:00,60.11,60.17,60.08,60.12,88093.0,53.7427,53.7963,53.7159,53.7516,88093.0
2016-03-24 10:05:00,60.12,60.23,60.1,60.19,92862.0,53.7516,53.85,53.7337,53.8142,92862.0
2016-03-24 10:10:00,60.19,60.23,60.09,60.1,74683.0,53.8142,53.85,53.7248,53.7337,74683.0
2016-03-24 10:15:00,60.11,60.22,60.08,60.22,39094.0,53.7427,53.841,53.7159,53.841,39094.0
2016-03-24 10:20:00,60.22,60.29,60.21,60.25,57733.0,53.841,53.9036,53.8321,53.8679,57733.0
2016-03-24 10:25:00,60.26,60.3,60.21,60.29,84124.0,53.8768,53.9126,53.8321,53.9036,84124.0
2016-03-24 10:30:00,60.29,60.34,60.21,60.33,71431.0,53.9036,53.9483,53.8321,53.9394,71431.0
2016-03-24 10:35:00,60.34,60.38,60.29,60.32,39406.0,53.9483,53.9841,53.9036,53.9304,39406.0
2016-03-24 10:40:00,60.32,60.55,60.31,60.42,75895.0,53.9304,54.1361,53.9215,54.0199,75895.0
2016-03-24 10:45:00,60.43,60.54,60.42,60.54,40217.0,54.0288,54.1271,54.0199,54.1271,40217.0
2016-03-24 10:50:00,60.55,60.64,60.49,60.5,84778.0,54.1361,54.2165,54.0824,54.0914,84778.0
2016-03-24 10:55:00,60.5,60.51,60.33,60.39,39232.0,54.0914,54.1003,53.9394,53.993,39232.0
2016-03-24 11:00:00,60.39,60.47,60.3,60.32,41719.0,53.993,54.0646,53.9126,53.9304,41719.0
2016-03-24 11:05:00,60.31,60.36,60.2,60.22,33819.0,53.9215,53.9662,53.8232,53.841,33819.0
2016-03-24 11:10:00,60.21,60.25,60.15,60.16,54544.0,53.8321,53.8679,53.7785,53.7874,54544.0
2016-03-24 11:15:00,60.17,60.19,59.97,60.0,65003.0,53.7963,53.8142,53.6175,53.6443,65003.0
2016-03-24 11:20:00,60.0,60.04,59.83,59.89,61262.0,53.6443,53.6801,53.4923,53.546,61262.0
2016-03-24 11:25:00,59.88,59.88,59.74,59.78,87628.0,53.5371,53.5371,53.4119,53.4476,87628.0
2016-03-24 11:30:00,59.77,59.92,59.75,59.92,50999.0,53.4387,53.5728,53.4208,53.5728,50999.0
2016-03-24 11:35:00,59.92,60.0,59.91,59.98,26265.0,53.5728,53.6443,53.5639,53.6265,26265.0
2016-03-24 11:40:00,59.98,59.99,59.83,59.84,39363.0,53.6265,53.6354,53.4923,53.5013,39363.0
2016-03-24 11:45:00,59.84,59.87,59.73,59.86,40938.0,53.5013,53.5281,53.4029,53.5192,40938.0
2016-03-24 11:50:00,59.86,59.87,59.75,59.79,22661.0,53.5192,53.5281,53.4208,53.4566,22661.0
2016-03-24 11:55:00,59.78,59.86,59.77,59.84,18498.0,53.4476,53.5192,53.4387,53.5013,18498.0
2016-03-24 12:00:00,59.84,59.99,59.84,59.97,21810.0,53.5013,53.6354,53.5013,53.6175,21810.0
2016-03-24 12:05:00,59.96,60.01,59.92,59.93,28250.0,53.6086,53.6533,53.5728,53.5818,28250.0
2016-03-24 12:10:00,59.93,59.96,59.85,59.88,27135.0,53.5818,53.6086,53.5102,53.5371,27135.0
2016-03-24 12:15:00,59.88,59.96,59.88,59.89,60780.0,53.5371,53.6086,53.5371,53.546,60780.0
2016-03-24 12:20:00,59.88,59.92,59.86,59.9,26744.0,53.5371,53.5728,53.5192,53.5549,26744.0
2016-03-24 12:25:00,59.9,59.93,59.86,59.92,27629.0,53.5549,53.5818,53.5192,53.5728,27629.0
2016-03-24 12:30:00,59.92,60.01,59.91,59.95,59337.0,53.5728,53.6533,53.5639,53.5996,59337.0
2016-03-24 12:35:00,59.94,59.95,59.83,59.85,25722.0,53.5907,53.5996,53.4923,53.5102,25722.0
2016-03-24 12:40:00,59.85,59.85,59.77,59.8,21416.0,53.5102,53.5102,53.4387,53.4655,21416.0
2016-03-24 12:45:00,59.81,59.85,59.8,59.84,18750.0,53.4745,53.5102,53.4655,53.5013,18750.0
2016-03-24 12:50:00,59.83,59.86,59.82,59.84,17729.0,53.4923,53.5192,53.4834,53.5013,17729.0
2016-03-24 12:55:00,59.84,59.86,59.78,59.8,26251.0,53.5013,53.5192,53.4476,53.4655,26251.0
2016-03-24 13:00:00,59.8,59.88,59.78,59.86,19490.0,53.4655,53.5371,53.4476,53.5192,19490.0
2016-03-24 13:05:00,59.86,59.87,59.78,59.8,39814.0,53.5192,53.5281,53.4476,53.4655,39814.0
2016-03-24 13:10:00,59.79,59.86,59.78,59.8,29778.0,53.4566,53.5192,53.4476,53.4655,29778.0
2016-03-24 13:15:00,59.79,59.81,59.72,59.77,42181.0,53.4566,53.4745,53.394,53.4387,42181.0
2016-03-24 13:20:00,59.77,59.81,59.73,59.79,70791.0,53.4387,53.4745,53.4029,53.4566,70791.0
2016-03-24 13:25:00,59.79,59.79,59.69,59.73,32040.0,53.4566,53.4566,53.3672,53.4029,32040.0
2016-03-24 13:30:00,59.74,59.78,59.71,59.71,60000.0,53.4119,53.4476,53.3851,53.3851,60000.0
2016-03-24 13:35:00,59.71,59.74,59.68,59.71,24637.0,53.3851,53.4119,53.3582,53.3851,24637.0
2016-03-24 13:40:00,59.7,59.71,59.6,59.64,47894.0,53.3761,53.3851,53.2867,53.3225,47894.0
2016-03-24 13:45:00,59.63,59.71,59.63,59.69,44728.0,53.3135,53.3851,53.3135,53.3672,44728.0
2016-03-24 13:50:00,59.69,59.79,59.68,59.77,15143.0,53.3672,53.4566,53.3582,53.4387,15143.0
2016-03-24 13:55:00,59.78,59.87,59.75,59.86,56892.0,53.4476,53.5281,53.4208,53.5192,56892.0
2016-03-24 14:00:00,59.86,59.93,59.83,59.86,39768.0,53.5192,53.5818,53.4923,53.5192,39768.0
2016-03-24 14:05:00,59.86,59.86,59.83,59.83,28970.0,53.5192,53.5192,53.4923,53.4923,28970.0
2016-03-24 14:10:00,59.84,59.97,59.82,59.88,51647.0,53.5013,53.6175,53.4834,53.5371,51647.0
2016-03-24 14:15:00,59.88,59.91,59.87,59.9,26995.0,53.5371,53.5639,53.5281,53.5549,26995.0
2016-03-24 14:20:00,59.91,60.01,59.91,59.98,40709.0,53.5639,53.6533,53.5639,53.6265,40709.0
2016-03-24 14:25:00,59.98,60.0,59.93,59.97,28067.0,53.6265,53.6443,53.5818,53.6175,28067.0
2016-03-24 14:30:00,59.97,59.98,59.91,59.91,33092.0,53.6175,53.6265,53.5639,53.5639,33092.0
2016-03-24 14:35:00,59.91,60.04,59.9,60.03,36450.0,53.5639,53.6801,53.5549,53.6712,36450.0
2016-03-24 14:40:00,60.01,60.15,60.0,60.14,40867.0,53.6533,53.7785,53.6443,53.7695,40867.0
2016-03-24 14:45:00,60.14,60.18,60.13,60.18,25590.0,53.7695,53.8053,53.7606,53.8053,25590.0
2016-03-24 14:50:00,60.18,60.22,60.16,60.2,28688.0,53.8053,53.841,53.7874,53.8232,28688.0
2016-03-24 14:55:00,60.2,60.21,60.16,60.17,42874.0,53.8232,53.8321,53.7874,53.7963,42874.0
2016-03-24 15:00:00,60.16,60.17,60.08,60.11,48675.0,53.7874,53.7963,53.7159,53.7427,48675.0
2016-03-24 15:05:00,60.12,60.12,60.05,60.1,39204.0,53.7516,53.7516,53.689,53.7337,39204.0
2016-03-24 15:10:00,60.1,60.27,60.09,60.26,49331.0,53.7337,53.8857,53.7248,53.8768,49331.0
2016-03-24 15:15:00,60.27,60.41,60.25,60.26,105641.0,53.8857,54.0109,53.8679,53.8768,105641.0
2016-03-24 15:20:00,60.25,60.3,60.21,60.3,36097.0,53.8679,53.9126,53.8321,53.9126,36097.0
2016-03-24 15:25:00,60.3,60.39,60.28,60.34,72540.0,53.9126,53.993,53.8947,53.9483,72540.0
2016-03-24 15:30:00,60.34,60.43,60.3,60.41,92983.0,53.9483,54.0288,53.9126,54.0109,92983.0
2016-03-24 15:35:00,60.42,60.43,60.29,60.31,181966.0,54.0199,54.0288,53.9036,53.9215,181966.0
2016-03-24 15:40:00,60.3,60.36,60.27,60.33,91036.0,53.9126,53.9662,53.8857,53.9394,91036.0
2016-03-24 15:45:00,60.32,60.34,60.22,60.23,108816.0,53.9304,53.9483,53.841,53.85,108816.0
2016-03-24 15:50:00,60.24,60.33,60.21,60.32,123794.0,53.8589,53.9394,53.8321,53.9304,123794.0
2016-03-24 15:55:00,60.32,60.37,60.31,60.31,186582.0,53.9304,53.9751,53.9215,53.9215,186582.0
2016-03-28 09:30:00,60.25,60.45,60.01,60.33,103334.0,53.8679,54.0467,53.6533,53.9394,103334.0
2016-03-28 09:35:00,60.38,60.49,60.3,60.43,50468.0,53.9841,54.0824,53.9126,54.0288,50468.0
2016-03-28 09:40:00,60.43,60.56,60.42,60.52,78470.0,54.0288,54.145,54.0199,54.1093,78470.0
2016-03-28 09:45:00,60.48,60.51,60.39,60.4,86300.0,54.0735,54.1003,53.993,54.002,86300.0
2016-03-28 09:50:00,60.41,60.45,60.37,60.43,38908.0,54.0109,54.0467,53.9751,54.0288,38908.0
2016-03-28 09:55:00,60.43,60.52,60.36,60.51,56174.0,54.0288,54.1093,53.9662,54.1003,56174.0
2016-03-28 10:00:00,60.52,60.69,60.49,60.66,56716.0,54.1093,54.2613,54.0824,54.2344,56716.0
2016-03-28 10:05:00,60.64,60.71,60.54,60.67,49270.0,54.2165,54.2791,54.1271,54.2434,49270.0
2016-03-28 10:10:00,60.67,60.73,60.58,60.58,70886.0,54.2434,54.297,54.1629,54.1629,70886.0
2016-03-28 10:15:00,60.57,60.57,60.44,60.48,32970.0,54.154,54.154,54.0377,54.0735,32970.0
2016-03-28 10:20:00,60.48,60.66,60.48,60.62,26108.0,54.0735,54.2344,54.0735,54.1987,26108.0
2016-03-28 10:25:00,60.63,60.63,60.5,60.54,30078.0,54.2076,54.2076,54.0914,54.1271,30078.0
2016-03-28 10:30:00,60.54,60.57,60.45,60.57,41590.0,54.1271,54.154,54.0467,54.154,41590.0
2016-03-28 10:35:00,60.54,60.55,60.42,60.44,54030.0,54.1271,54.1361,54.0199,54.0377,54030.0
2016-03-28 10:40:00,60.45,60.45,60.39,60.41,37760.0,54.0467,54.0467,53.993,54.0109,37760.0
2016-03-28 10:45:00,60.41,60.44,60.36,60.44,59714.0,54.0109,54.0377,53.9662,54.0377,59714.0
2016-03-28 10:50:00,60.44,60.49,60.41,60.41,26612.0,54.0377,54.0824,54.0109,54.0109,26612.0
2016-03-28 10:55:00,60.4,60.41,60.36,60.39,32868.0,54.002,54.0109,53.9662,53.993,32868.0
2016-03-28 11:00:00,60.38,60.45,60.36,60.38,28166.0,53.9841,54.0467,53.9662,53.9841,28166.0
2016-03-28 11:05:00,60.38,60.39,60.35,60.38,68428.0,53.9841,53.993,53.9573,53.9841,68428.0
2016-03-28 11:10:00,60.37,60.49,60.37,60.45,46628.0,53.9751,54.0824,53.9751,54.0467,46628.0
2016-03-28 11:15:00,60.46,60.46,60.25,60.27,29818.0,54.0556,54.0556,53.8679,53.8857,29818.0
2016-03-28 11:20:00,60.27,60.29,60.17,60.29,24800.0,53.8857,53.9036,53.7963,53.9036,24800.0
2016-03-28 11:25:00,60.28,60.29,60.14,60.18,588054.0,53.8947,53.9036,53.7695,53.8053,588054.0
2016-03-28 11:30:00,60.18,60.23,60.13,60.21,49134.0,53.8053,53.85,53.7606,53.8321,49134.0
2016-03-28 11:35:00,60.21,60.22,60.08,60.09,37342.0,53.8321,53.841,53.7159,53.7248,37342.0
2016-03-28 11:40:00,60.08,60.08,59.98,60.05,33242.0,53.7159,53.7159,53.6265,53.689,33242.0
2016-03-28 11:45:00,60.03,60.17,60.03,60.09,87960.0,53.6712,53.7963,53.6712,53.7248,87960.0
2016-03-28 11:50:00,60.09,60.14,60.04,60.05,132534.0,53.7248,53.7695,53.6801,53.689,132534.0
2016-03-28 11:55:00,60.05,60.06,60.0,60.03,71406.0,53.689,53.698,53.6443,53.6712,71406.0
2016-03-28 12:00:00,60.02,60.07,59.96,59.99,23468.0,53.6622,53.7069,53.6086,53.6354,23468.0
2016-03-28 12:05:00,60.0,60.09,59.99,60.01,38440.0,53.6443,53.7248,53.6354,53.6533,38440.0
2016-03-28 12:10:00,60.0,60.01,59.92,59.95,33284.0,53.6443,53.6533,53.5728,53.5996,33284.0
2016-03-28 12:15:00,59.94,60.06,59.94,60.01,31350.0,53.5907,53.698,53.5907,53.6533,31350.0
2016-03-28 12:20:00,60.02,60.12,60.02,60.12,17722.0,53.6622,53.7516,53.6622,53.7516,17722.0
2016-03-28 12:25:00,60.1,60.13,60.04,60.12,23598.0,53.7337,53.7606,53.6801,53.7516,23598.0
2016-03-28 12:30:00,60.11,60.19,60.1,60.18,23430.0,53.7427,53.8142,53.7337,53.8053,23430.0
2016-03-28 12:35:00,60.18,60.31,60.18,60.29,23800.0,53.8053,53.9215,53.8053,53.9036,23800.0
2016-03-28 12:40:00,60.29,60.37,60.29,60.34,30110.0,53.9036,53.9751,53.9036,53.9483,30110.0
2016-03-28 12:45:00,60.34,60.35,60.3,60.3,17026.0,53.9483,53.9573,53.9126,53.9126,17026.0
2016-03-28 12:50:00,60.3,60.3,60.22,60.29,25844.0,53.9126,53.9126,53.841,53.9036,25844.0
2016-03-28 12:55:00,60.28,60.29,60.23,60.23,28596.0,53.8947,53.9036,53.85,53.85,28596.0
2016-03-28 13:00:00,60.23,60.27,60.18,60.27,24744.0,53.85,53.8857,53.8053,53.8857,24744.0
2016-03-28 13:05:00,60.27,60.29,60.23,60.27,32812.0,53.8857,53.9036,53.85,53.8857,32812.0
2016-03-28 13:10:00,60.27,60.29,60.23,60.24,19282.0,53.8857,53.9036,53.85,53.8589,19282.0
2016-03-28 13:15:00,60.25,60.28,60.21,60.23,31714.0,53.8679,53.8947,53.8321,53.85,31714.0
2016-03-28 13:20:00,60.23,60.33,60.23,60.3,26106.0,53.85,53.9394,53.85,53.9126,26106.0
2016-03-28 13:25:00,60.31,60.32,60.3,60.31,12924.0,53.9215,53.9304,53.9126,53.9215,12924.0
2016-03-28 13:30:00,60.31,60.42,60.3,60.39,55210.0,53.9215,54.0199,53.9126,53.993,55210.0
2016-03-28 13:35:00,60.39,60.42,60.37,60.4,27408.0,53.993,54.0199,53.9751,54.002,27408.0
2016-03-28 13:40:00,60.41,60.48,60.41,60.41,56602.0,54.0109,54.0735,54.0109,54.0109,56602.0
2016-03-28 13:45:00,60.41,60.48,60.4,60.45,42368.0,54.0109,54.0735,54.002,54.0467,42368.0
2016-03-28 13:50:00,60.44,60.45,60.41,60.43,32728.0,54.0377,54.0467,54.0109,54.0288,32728.0
2016-03-28 13:55:00,60.43,60.46,60.37,60.4,51480.0,54.0288,54.0556,53.9751,54.002,51480.0
2016-03-28 14:00:00,60.4,60.43,60.38,60.4,52768.0,54.002,54.0288,53.9841,54.002,52768.0
2016-03-28 14:05:00,60.4,60.43,60.3,60.31,51524.0,54.002,54.0288,53.9126,53.9215,51524.0
2016-03-28 14:10:00,60.31,60.32,60.28,60.3,27454.0,53.9215,53.9304,53.8947,53.9126,27454.0
2016-03-28 14:15:00,60.3,60.32,60.28,60.29,19314.0,53.9126,53.9304,53.8947,53.9036,19314.0
2016-03-28 14:20:00,60.29,60.29,60.21,60.26,38922.0,53.9036,53.9036,53.8321,53.8768,38922.0
2016-03-28 14:25:00,60.26,60.27,60.15,60.15,29348.0,53.8768,53.8857,53.7785,53.7785,29348.0
2016-03-28 14:30:00,60.15,60.15,60.07,60.08,33266.0,53.7785,53.7785,53.7069,53.7159,33266.0
2016-03-28 14:35:00,60.08,60.17,60.08,60.16,44202.0,53.7159,53.7963,53.7159,53.7874,44202.0
2016-03-28 14:40:00,60.15,60.16,60.01,60.03,38008.0,53.7785,53.7874,53.6533,53.6712,38008.0
2016-03-28 14:45:00,60.02,60.03,59.99,60.01,32202.0,53.6622,53.6712,53.6354,53.6533,32202.0
2016-03-28 14:50:00,60.02,60.03,59.96,60.0,39476.0,53.6622,53.6712,53.6086,53.6443,39476.0
2016-03-28 14:55:00,59.99,60.04,59.96,60.04,36642.0,53.6354,53.6801,53.6086,53.6801,36642.0
2016-03-28 15:00:00,60.04,60.09,60.03,60.09,22958.0,53.6801,53.7248,53.6712,53.7248,22958.0
2016-03-28 15:05:00,60.09,60.2,60.08,60.18,75200.0,53.7248,53.8232,53.7159,53.8053,75200.0
2016-03-28 15:10:00,60.17,60.24,60.15,60.23,33532.0,53.7963,53.8589,53.7785,53.85,33532.0
2016-03-28 15:15:00,60.23,60.25,60.15,60.17,34992.0,53.85,53.8679,53.7785,53.7963,34992.0
2016-03-28 15:20:00,60.16,60.22,60.15,60.15,35194.0,53.7874,53.841,53.7785,53.7785,35194.0
2016-03-28 15:25:00,60.15,60.15,60.06,60.08,38266.0,53.7785,53.7785,53.698,53.7159,38266.0
2016-03-28 15:30:00,60.08,60.15,60.06,60.11,47602.0,53.7159,53.7785,53.698,53.7427,47602.0
2016-03-28 15:35:00,60.11,60.14,60.06,60.12,39486.0,53.7427,53.7695,53.698,53.7516,39486.0
2016-03-28 15:40:00,60.12,60.2,60.12,60.2,65230.0,53.7516,53.8232,53.7516,53.8232,65230.0
2016-03-28 15:45:00,60.19,60.21,60.12,60.2,112960.0,53.8142,53.8321,53.7516,53.8232,112960.0
2016-03-28 15:50:00,60.19,60.2,60.08,60.16,308248.0,53.8142,53.8232,53.7159,53.7874,308248.0
2016-03-28 15:55:00,60.16,60.26,60.15,60.18,812742.0,53.7874,53.8768,53.7785,53.8053,812742.0
2016-03-29 09:30:00,60.18,60.28,59.95,60.16,63378.0,53.8053,53.8947,53.5996,53.7874,63378.0
2016-03-29 09:35:00,60.1,60.26,60.03,60.13,12157.0,53.7337,53.8768,53.6712,53.7606,12157.0
2016-03-29 09:40:00,60.12,60.13,60.07,60.13,32809.0,53.7516,53.7606,53.7069,53.7606,32809.0
2016-03-29 09:45:00,60.13,60.25,60.09,60.25,21001.0,53.7606,53.8679,53.7248,53.8679,21001.0
2016-03-29 09:50:00,60.26,60.44,60.23,60.35,37872.0,53.8768,54.0377,53.85,53.9573,37872.0
2016-03-29 09:55:00,60.35,60.7,60.34,60.69,36163.0,53.9573,54.2702,53.9483,54.2613,36163.0
2016-03-29 10:00:00,60.69,60.85,60.67,60.73,64601.0,54.2613,54.4043,54.2434,54.297,64601.0
2016-03-29 10:05:00,60.73,60.75,60.64,60.71,53923.0,54.297,54.3149,54.2165,54.2791,53923.0
2016-03-29 10:10:00,60.72,60.8,60.64,60.8,26640.0,54.2881,54.3596,54.2165,54.3596,26640.0
2016-03-29 10:15:00,60.8,60.92,60.67,60.9,85317.0,54.3596,54.4669,54.2434,54.449,85317.0
2016-03-29 10:20:00,60.89,61.08,60.89,61.05,86369.0,54.4401,54.6099,54.4401,54.5831,86369.0
2016-03-29 10:25:00,61.05,61.19,61.02,61.07,52801.0,54.5831,54.7083,54.5563,54.601,52801.0
2016-03-29 10:30:00,61.07,61.16,61.03,61.12,56392.0,54.601,54.6815,54.5652,54.6457,56392.0
2016-03-29 10:35:00,61.12,61.33,61.12,61.32,57826.0,54.6457,54.8335,54.6457,54.8245,57826.0
2016-03-29 10:40:00,61.32,61.34,61.22,61.28,53699.0,54.8245,54.8424,54.7351,54.7888,53699.0
2016-03-29 10:45:00,61.28,61.36,61.2,61.3,58871.0,54.7888,54.8603,54.7172,54.8066,58871.0
2016-03-29 10:50:00,61.29,61.37,61.19,61.19,46114.0,54.7977,54.8692,54.7083,54.7083,46114.0
2016-03-29 10:55:00,61.18,61.21,61.1,61.18,30873.0,54.6993,54.7262,54.6278,54.6993,30873.0
2016-03-29 11:00:00,61.18,61.23,61.1,61.11,43350.0,54.6993,54.744,54.6278,54.6368,43350.0
2016-03-29 11:05:00,61.11,61.16,61.04,61.12,31609.0,54.6368,54.6815,54.5742,54.6457,31609.0
2016-03-29 11:10:00,61.12,61.29,61.12,61.29,25677.0,54.6457,54.7977,54.6457,54.7977,25677.0
2016-03-29 11:15:00,61.29,61.32,61.15,61.25,33718.0,54.7977,54.8245,54.6725,54.7619,33718.0
2016-03-29 11:20:00,61.24,61.3,61.2,61.3,52348.0,54.753,54.8066,54.7172,54.8066,52348.0
2016-03-29 11:25:00,61.3,61.37,61.27,61.36,39674.0,54.8066,54.8692,54.7798,54.8603,39674.0
2016-03-29 11:30:00,61.36,61.36,61.24,61.26,39845.0,54.8603,54.8603,54.753,54.7709,39845.0
2016-03-29 11:35:00,61.25,61.27,61.14,61.17,34682.0,54.7619,54.7798,54.6636,54.6904,34682.0
2016-03-29 11:40:00,61.18,61.28,61.17,61.28,52091.0,54.6993,54.7888,54.6904,54.7888,52091.0
2016-03-29 11:45:00,61.26,61.38,61.25,61.38,39483.0,54.7709,54.8782,54.7619,54.8782,39483.0
2016-03-29 11:50:00,61.38,61.41,61.21,61.21,30064.0,54.8782,54.905,54.7262,54.7262,30064.0
2016-03-29 11:55:00,61.2,61.31,61.19,61.3,34223.0,54.7172,54.8156,54.7083,54.8066,34223.0
2016-03-29 12:00:00,61.29,61.3,61.24,61.27,37091.0,54.7977,54.8066,54.753,54.7798,37091.0
2016-03-29 12:05:00,61.27,61.31,61.25,61.26,27992.0,54.7798,54.8156,54.7619,54.7709,27992.0
2016-03-29 12:10:00,61.26,61.32,61.25,61.28,26890.0,54.7709,54.8245,54.7619,54.7888,26890.0
2016-03-29 12:15:00,61.28,61.31,61.25,61.31,26547.0,54.7888,54.8156,54.7619,54.8156,26547.0
2016-03-29 12:20:00,61.3,61.55,61.3,61.5,60574.0,54.8066,55.0302,54.8066,54.9854,60574.0
2016-03-29 12:25:00,61.5,61.74,61.43,61.72,63526.0,54.9854,55.2,54.9229,55.1821,63526.0
2016-03-29 12:30:00,61.71,61.79,61.65,61.68,64186.0,55.1732,55.2447,55.1196,55.1464,64186.0
2016-03-29 12:35:00,61.65,61.68,61.52,61.54,50861.0,55.1196,55.1464,55.0033,55.0212,50861.0
2016-03-29 12:40:00,61.54,61.61,61.53,61.6,32246.0,55.0212,55.0838,55.0123,55.0749,32246.0
2016-03-29 12:45:00,61.6,61.7,61.6,61.65,43093.0,55.0749,55.1643,55.0749,55.1196,43093.0
2016-03-29 12:50:00,61.64,61.7,61.59,61.6,40328.0,55.1106,55.1643,55.0659,55.0749,40328.0
2016-03-29 12:55:00,61.59,61.62,61.51,61.51,41174.0,55.0659,55.0927,54.9944,54.9944,41174.0
2016-03-29 13:00:00,61.51,61.57,61.5,61.53,24496.0,54.9944,55.048,54.9854,55.0123,24496.0
2016-03-29 13:05:00,61.52,61.64,61.49,61.63,36755.0,55.0033,55.1106,54.9765,55.1017,36755.0
2016-03-29 13:10:00,61.63,61.63,61.53,61.59,27252.0,55.1017,55.1017,55.0123,55.0659,27252.0
2016-03-29 13:15:00,61.58,61.7,61.56,61.64,25922.0,55.057,55.1643,55.0391,55.1106,25922.0
2016-03-29 13:20:00,61.65,61.71,61.56,61.6,22049.0,55.1196,55.1732,55.0391,55.0749,22049.0
2016-03-29 13:25:00,61.6,61.6,61.5,61.55,21048.0,55.0749,55.0749,54.9854,55.0302,21048.0
2016-03-29 13:30:00,61.53,61.59,61.49,61.52,21382.0,55.0123,55.0659,54.9765,55.0033,21382.0
2016-03-29 13:35:00,61.53,61.69,61.52,61.68,44337.0,55.0123,55.1553,55.0033,55.1464,44337.0
2016-03-29 13:40:00,61.68,61.76,61.68,61.73,26176.0,55.1464,55.2179,55.1464,55.1911,26176.0
2016-03-29 13:45:00,61.73,61.77,61.71,61.77,20352.0,55.1911,55.2268,55.1732,55.2268,20352.0
2016-03-29 13:50:00,61.77,61.79,61.59,61.6,34711.0,55.2268,55.2447,55.0659,55.0749,34711.0
2016-03-29 13:55:00,61.6,61.6,61.49,61.5,31236.0,55.0749,55.0749,54.9765,54.9854,31236.0
2016-03-29 14:00:00,61.5,61.59,61.48,61.59,33267.0,54.9854,55.0659,54.9676,55.0659,33267.0
2016-03-29 14:05:00,61.59,61.59,61.49,61.52,41136.0,55.0659,55.0659,54.9765,55.0033,41136.0
2016-03-29 14:10:00,61.51,61.53,61.49,61.5,34714.0,54.9944,55.0123,54.9765,54.9854,34714.0
2016-03-29 14:15:00,61.5,61.57,61.49,61.54,25410.0,54.9854,55.048,54.9765,55.0212,25410.0
2016-03-29 14:20:00,61.54,61.55,61.51,61.55,20067.0,55.0212,55.0302,54.9944,55.0302,20067.0
2016-03-29 14:25:00,61.55,61.66,61.54,61.64,39260.0,55.0302,55.1285,55.0212,55.1106,39260.0
2016-03-29 14:30:00,61.64,61.64,61.52,61.55,48320.0,55.1106,55.1106,55.0033,55.0302,48320.0
2016-03-29 14:35:00,61.55,61.63,61.55,61.61,37124.0,55.0302,55.1017,55.0302,55.0838,37124.0
2016-03-29 14:40:00,61.61,61.63,61.57,61.58,28696.0,55.0838,55.1017,55.048,55.057,28696.0
2016-03-29 14:45:00,61.58,61.61,61.55,61.56,33221.0,55.057,55.0838,55.0302,55.0391,33221.0
2016-03-29 14:50:00,61.57,61.57,61.54,61.55,29114.0,55.048,55.048,55.0212,55.0302,29114.0
2016-03-29 14:55:00,61.55,61.57,61.49,61.51,50919.0,55.0302,55.048,54.9765,54.9944,50919.0
2016-03-29 15:00:00,61.51,61.65,61.51,61.63,48488.0,54.9944,55.1196,54.9944,55.1017,48488.0
2016-03-29 15:05:00,61.63,61.7,61.62,61.69,39555.0,55.1017,55.1643,55.0927,55.1553,39555.0
2016-03-29 15:10:00,61.7,61.71,61.66,61.67,34292.0,55.1643,55.1732,55.1285,55.1374,34292.0
2016-03-29 15:15:00,61.67,61.71,61.64,61.7,35465.0,55.1374,55.1732,55.1106,55.1643,35465.0
2016-03-29 15:20:00,61.71,61.78,61.71,61.76,47784.0,55.1732,55.2358,55.1732,55.2179,47784.0
2016-03-29 15:25:00,61.76,61.76,61.69,61.7,75925.0,55.2179,55.2179,55.1553,55.1643,75925.0
2016-03-29 15:30:00,61.7,61.71,61.68,61.68,82484.0,55.1643,55.1732,55.1464,55.1464,82484.0
2016-03-29 15:35:00,61.69,61.69,61.59,61.6,121410.0,55.1553,55.1553,55.0659,55.0749,121410.0
2016-03-29 15:40:00,61.6,61.6,61.53,61.53,212779.0,55.0749,55.0749,55.0123,55.0123,212779.0
2016-03-29 15:45:00,61.53,61.61,61.5,61.61,121368.0,55.0123,55.0838,54.9854,55.0838,121368.0
2016-03-29 15:50:00,61.6,61.61,61.57,61.59,101526.0,55.0749,55.0838,55.048,55.0659,101526.0
2016-03-29 15:55:00,61.58,61.65,61.56,61.62,214516.0,55.057,55.1196,55.0391,55.0927,214516.0
2016-03-30 09:30:00,62.13,62.18,61.79,62.0,54316.0,55.5487,55.5934,55.2447,55.4325,54316.0
2016-03-30 09:35:00,61.99,62.12,61.98,62.08,39876.0,55.4235,55.5398,55.4146,55.504,39876.0
2016-03-30 09:40:00,62.08,62.14,61.99,62.12,38694.0,55.504,55.5577,55.4235,55.5398,38694.0
2016-03-30 09:45:00,62.1,62.18,62.1,62.14,44088.0,55.5219,55.5934,55.5219,55.5577,44088.0
2016-03-30 09:50:00,62.14,62.21,62.09,62.1,77904.0,55.5577,55.6202,55.513,55.5219,77904.0
2016-03-30 09:55:00,62.09,62.13,62.05,62.08,42166.0,55.513,55.5487,55.4772,55.504,42166.0
2016-03-30 10:00:00,62.06,62.11,61.99,62.11,54819.0,55.4861,55.5308,55.4235,55.5308,54819.0
2016-03-30 10:05:00,62.11,62.18,62.1,62.13,55199.0,55.5308,55.5934,55.5219,55.5487,55199.0
2016-03-30 10:10:00,62.13,62.28,62.12,62.14,48652.0,55.5487,55.6828,55.5398,55.5577,48652.0
2016-03-30 10:15:00,62.15,62.19,62.14,62.18,32208.0,55.5666,55.6024,55.5577,55.5934,32208.0
2016-03-30 10:20:00,62.18,62.27,62.18,62.21,31431.0,55.5934,55.6739,55.5934,55.6202,31431.0
2016-03-30 10:25:00,62.21,62.27,62.19,62.23,28252.0,55.6202,55.6739,55.6024,55.6381,28252.0
2016-03-30 10:30:00,62.24,62.4,62.24,62.38,117550.0,55.6471,55.7901,55.6471,55.7722,117550.0
2016-03-30 10:35:00,62.38,62.45,62.37,62.4,32050.0,55.7722,55.8348,55.7633,55.7901,32050.0
2016-03-30 10:40:00,62.41,62.44,62.36,62.44,32170.0,55.7991,55.8259,55.7544,55.8259,32170.0
2016-03-30 10:45:00,62.43,62.45,62.33,62.44,53486.0,55.8169,55.8348,55.7275,55.8259,53486.0
2016-03-30 10:50:00,62.44,62.52,62.41,62.52,42118.0,55.8259,55.8974,55.7991,55.8974,42118.0
2016-03-30 10:55:00,62.51,62.63,62.49,62.59,134586.0,55.8885,55.9958,55.8706,55.96,134586.0
2016-03-30 11:00:00,62.59,62.79,62.58,62.75,100716.0,55.96,56.1388,55.951,56.103,100716.0
2016-03-30 11:05:00,62.75,62.76,62.61,62.72,69274.0,56.103,56.112,55.9779,56.0762,69274.0
2016-03-30 11:10:00,62.71,62.72,62.61,62.7,39379.0,56.0673,56.0762,55.9779,56.0583,39379.0
2016-03-30 11:15:00,62.7,62.72,62.61,62.65,70419.0,56.0583,56.0762,55.9779,56.0136,70419.0
2016-03-30 11:20:00,62.64,62.69,62.61,62.68,41280.0,56.0047,56.0494,55.9779,56.0405,41280.0
2016-03-30 11:25:00,62.68,62.72,62.54,62.54,47483.0,56.0405,56.0762,55.9153,55.9153,47483.0
2016-03-30 11:30:00,62.55,62.62,62.46,62.55,88071.0,55.9242,55.9868,55.8438,55.9242,88071.0
2016-03-30 11:35:00,62.56,62.56,62.43,62.54,44512.0,55.9332,55.9332,55.8169,55.9153,44512.0
2016-03-30 11:40:00,62.54,62.6,62.53,62.6,24429.0,55.9153,55.9689,55.9063,55.9689,24429.0
2016-03-30 11:45:00,62.6,62.68,62.58,62.64,65425.0,55.9689,56.0405,55.951,56.0047,65425.0
2016-03-30 11:50:00,62.65,62.77,62.63,62.77,44489.0,56.0136,56.1209,55.9958,56.1209,44489.0
2016-03-30 11:55:00,62.77,62.85,62.76,62.81,40576.0,56.1209,56.1924,56.112,56.1567,40576.0
2016-03-30 12:00:00,62.81,62.84,62.78,62.79,49217.0,56.1567,56.1835,56.1299,56.1388,49217.0
2016-03-30 12:05:00,62.78,62.84,62.73,62.83,53503.0,56.1299,56.1835,56.0852,56.1746,53503.0
2016-03-30 12:10:00,62.83,62.84,62.71,62.72,66856.0,56.1746,56.1835,56.0673,56.0762,66856.0
2016-03-30 12:15:00,62.71,62.8,62.71,62.77,33107.0,56.0673,56.1477,56.0673,56.1209,33107.0
2016-03-30 12:20:00,62.76,62.76,62.6,62.62,47509.0,56.112,56.112,55.9689,55.9868,47509.0
2016-03-30 12:25:00,62.62,62.7,62.6,62.69,27622.0,55.9868,56.0583,55.9689,56.0494,27622.0
2016-03-30 12:30:00,62.68,62.69,62.6,62.65,32940.0,56.0405,56.0494,55.9689,56.0136,32940.0
2016-03-30 12:35:00,62.66,62.67,62.56,62.6,40825.0,56.0226,56.0315,55.9332,55.9689,40825.0
2016-03-30 12:40:00,62.6,62.62,62.53,62.61,376162.0,55.9689,55.9868,55.9063,55.9779,376162.0
2016-03-30 12:45:00,62.6,62.68,62.6,62.66,32518.0,55.9689,56.0405,55.9689,56.0226,32518.0
2016-03-30 12:50:00,62.65,62.68,62.62,62.62,94314.0,56.0136,56.0405,55.9868,55.9868,94314.0
2016-03-30 12:55:00,62.62,62.66,62.61,62.65,55918.0,55.9868,56.0226,55.9779,56.0136,55918.0
2016-03-30 13:00:00,62.66,62.68,62.63,62.65,39322.0,56.0226,56.0405,55.9958,56.0136,39322.0
2016-03-30 13:05:00,62.64,62.67,62.6,62.6,62924.0,56.0047,56.0315,55.9689,55.9689,62924.0
2016-03-30 13:10:00,62.6,62.6,62.47,62.5,29289.0,55.9689,55.9689,55.8527,55.8795,29289.0
2016-03-30 13:15:00,62.5,62.52,62.45,62.45,19009.0,55.8795,55.8974,55.8348,55.8348,19009.0
2016-03-30 13:20:00,62.46,62.61,62.45,62.58,27270.0,55.8438,55.9779,55.8348,55.951,27270.0
2016-03-30 13:25:00,62.59,62.59,62.54,62.57,25775.0,55.96,55.96,55.9153,55.9421,25775.0
2016-03-30 13:30:00,62.56,62.62,62.46,62.48,53995.0,55.9332,55.9868,55.8438,55.8616,53995.0
2016-03-30 13:35:00,62.47,62.54,62.44,62.54,108844.0,55.8527,55.9153,55.8259,55.9153,108844.0
2016-03-30 13:40:00,62.54,62.57,62.49,62.5,54176.0,55.9153,55.9421,55.8706,55.8795,54176.0
2016-03-30 13:45:00,62.51,62.55,62.5,62.51,38133.0,55.8885,55.9242,55.8795,55.8885,38133.0
2016-03-30 13:50:00,62.51,62.54,62.47,62.49,47865.0,55.8885,55.9153,55.8527,55.8706,47865.0
2016-03-30 13:55:00,62.5,62.55,62.49,62.5,53935.0,55.8795,55.9242,55.8706,55.8795,53935.0
2016-03-30 14:00:00,62.49,62.56,62.48,62.55,66359.0,55.8706,55.9332,55.8616,55.9242,66359.0
2016-03-30 14:05:00,62.55,62.64,62.55,62.58,39086.0,55.9242,56.0047,55.9242,55.951,39086.0
2016-03-30 14:10:00,62.58,62.64,62.57,62.6,41003.0,55.951,56.0047,55.9421,55.9689,41003.0
2016-03-30 14:15:00,62.6,62.63,62.49,62.53,42387.0,55.9689,55.9958,55.8706,55.9063,42387.0
2016-03-30 14:20:00,62.54,62.57,62.51,62.53,45669.0,55.9153,55.9421,55.8885,55.9063,45669.0
2016-03-30 14:25:00,62.54,62.54,62.48,62.5,74847.0,55.9153,55.9153,55.8616,55.8795,74847.0
2016-03-30 14:30:00,62.49,62.58,62.48,62.57,91005.0,55.8706,55.951,55.8616,55.9421,91005.0
2016-03-30 14:35:00,62.56,62.65,62.56,62.62,27372.0,55.9332,56.0136,55.9332,55.9868,27372.0
2016-03-30 14:40:00,62.61,62.63,62.53,62.53,44165.0,55.9779,55.9958,55.9063,55.9063,44165.0
2016-03-30 14:45:00,62.54,62.59,62.5,62.57,65891.0,55.9153,55.96,55.8795,55.9421,65891.0
2016-03-30 14:50:00,62.57,62.65,62.53,62.65,43528.0,55.9421,56.0136,55.9063,56.0136,43528.0
2016-03-30 14:55:00,62.65,62.7,62.64,62.68,49607.0,56.0136,56.0583,56.0047,56.0405,49607.0
2016-03-30 15:00:00,62.68,62.73,62.63,62.72,33636.0,56.0405,56.0852,55.9958,56.0762,33636.0
2016-03-30 15:05:00,62.73,62.84,62.71,62.84,72653.0,56.0852,56.1835,56.0673,56.1835,72653.0
2016-03-30 15:10:00,62.83,62.84,62.7,62.7,94724.0,56.1746,56.1835,56.0583,56.0583,94724.0
2016-03-30 15:15:00,62.71,62.73,62.59,62.59,47508.0,56.0673,56.0852,55.96,55.96,47508.0
2016-03-30 15:20:00,62.6,62.64,62.59,62.62,57561.0,55.9689,56.0047,55.96,55.9868,57561.0
2016-03-30 15:25:00,62.63,62.72,62.63,62.65,76793.0,55.9958,56.0762,55.9958,56.0136,76793.0
2016-03-30 15:30:00,62.65,62.66,62.59,62.6,57590.0,56.0136,56.0226,55.96,55.9689,57590.0
2016-03-30 15:35:00,62.6,62.65,62.6,62.65,51630.0,55.9689,56.0136,55.9689,56.0136,51630.0
2016-03-30 15:40:00,62.65,62.66,62.59,62.61,81051.0,56.0136,56.0226,55.96,55.9779,81051.0
2016-03-30 15:45:00,62.61,62.62,62.59,62.62,59161.0,55.9779,55.9868,55.96,55.9868,59161.0
2016-03-30 15:50:00,62.61,62.62,62.53,62.55,122203.0,55.9779,55.9868,55.9063,55.9242,122203.0
2016-03-30 15:55:00,62.56,62.56,62.42,62.45,251881.0,55.9332,55.9332,55.808,55.8348,251881.0
2016-03-31 09:30:00,62.34,62.51,62.03,62.45,79300.0,55.7365,55.8885,55.4593,55.8348,79300.0
2016-03-31 09:35:00,62.5,62.64,62.43,62.55,53274.0,55.8795,56.0047,55.8169,55.9242,53274.0
2016-03-31 09:40:00,62.53,62.57,62.37,62.52,50440.0,55.9063,55.9421,55.7633,55.8974,50440.0
2016-03-31 09:45:00,62.55,62.78,62.49,62.71,46602.0,55.9242,56.1299,55.8706,56.0673,46602.0
2016-03-31 09:50:00,62.71,62.76,62.61,62.62,41486.0,56.0673,56.112,55.9779,55.9868,41486.0
2016-03-31 09:55:00,62.61,62.62,62.4,62.43,59832.0,55.9779,55.9868,55.7901,55.8169,59832.0
2016-03-31 10:00:00,62.46,62.63,62.43,62.61,62986.0,55.8438,55.9958,55.8169,55.9779,62986.0
2016-03-31 10:05:00,62.62,62.63,62.48,62.49,48162.0,55.9868,55.9958,55.8616,55.8706,48162.0
2016-03-31 10:10:00,62.49,62.54,62.43,62.49,79178.0,55.8706,55.9153,55.8169,55.8706,79178.0
2016-03-31 10:15:00,62.48,62.62,62.4,62.6,54514.0,55.8616,55.9868,55.7901,55.9689,54514.0
2016-03-31 10:20:00,62.58,62.71,62.58,62.7,28380.0,55.951,56.0673,55.951,56.0583,28380.0
2016-03-31 10:25:00,62.69,62.72,62.62,62.71,88234.0,56.0494,56.0762,55.9868,56.0673,88234.0
2016-03-31 10:30:00,62.7,62.75,62.69,62.75,128694.0,56.0583,56.103,56.0494,56.103,128694.0
2016-03-31 10:35:00,62.75,62.82,62.74,62.8,65272.0,56.103,56.1656,56.0941,56.1477,65272.0
2016-03-31 10:40:00,62.81,62.86,62.77,62.84,69374.0,56.1567,56.2014,56.1209,56.1835,69374.0
2016-03-31 10:45:00,62.84,62.87,62.79,62.79,83198.0,56.1835,56.2103,56.1388,56.1388,83198.0
2016-03-31 10:50:00,62.79,62.85,62.75,62.81,52608.0,56.1388,56.1924,56.103,56.1567,52608.0
2016-03-31 10:55:00,62.82,62.82,62.7,62.75,46998.0,56.1656,56.1656,56.0583,56.103,46998.0
2016-03-31 11:00:00,62.74,62.8,62.73,62.77,44900.0,56.0941,56.1477,56.0852,56.1209,44900.0
2016-03-31 11:05:00,62.76,62.82,62.74,62.74,51938.0,56.112,56.1656,56.0941,56.0941,51938.0
2016-03-31 11:10:00,62.74,62.79,62.73,62.79,59014.0,56.0941,56.1388,56.0852,56.1388,59014.0
2016-03-31 11:15:00,62.8,62.84,62.77,62.83,49916.0,56.1477,56.1835,56.1209,56.1746,49916.0
2016-03-31 11:20:00,62.82,62.84,62.75,62.79,41424.0,56.1656,56.1835,56.103,56.1388,41424.0
2016-03-31 11:25:00,62.78,62.8,62.73,62.78,57468.0,56.1299,56.1477,56.0852,56.1299,57468.0
2016-03-31 11:30:00,62.78,62.79,62.69,62.72,69486.0,56.1299,56.1388,56.0494,56.0762,69486.0
2016-03-31 11:35:00,62.74,62.8,62.73,62.75,63470.0,56.0941,56.1477,56.0852,56.103,63470.0
2016-03-31 11:40:00,62.76,62.81,62.74,62.79,49042.0,56.112,56.1567,56.0941,56.1388,49042.0
2016-03-31 11:45:00,62.79,62.79,62.73,62.77,28398.0,56.1388,56.1388,56.0852,56.1209,28398.0
2016-03-31 11:50:00,62.78,62.8,62.74,62.76,26022.0,56.1299,56.1477,56.0941,56.112,26022.0
2016-03-31 11:55:00,62.75,62.8,62.74,62.79,55566.0,56.103,56.1477,56.0941,56.1388,55566.0
2016-03-31 12:00:00,62.79,62.84,62.78,62.81,60582.0,56.1388,56.1835,56.1299,56.1567,60582.0
2016-03-31 12:05:00,62.81,62.92,62.81,62.9,55238.0,56.1567,56.255,56.1567,56.2371,55238.0
2016-03-31 12:10:00,62.9,62.96,62.88,62.91,98376.0,56.2371,56.2908,56.2193,56.2461,98376.0
2016-03-31 12:15:00,62.92,62.98,62.91,62.97,38472.0,56.255,56.3087,56.2461,56.2997,38472.0
2016-03-31 12:20:00,62.98,62.99,62.95,62.98,44990.0,56.3087,56.3176,56.2819,56.3087,44990.0
2016-03-31 12:25:00,62.98,62.99,62.97,62.99,30172.0,56.3087,56.3176,56.2997,56.3176,30172.0
2016-03-31 12:30:00,62.98,63.02,62.93,62.94,78756.0,56.3087,56.3444,56.264,56.2729,78756.0
2016-03-31 12:35:00,62.95,62.95,62.89,62.9,48986.0,56.2819,56.2819,56.2282,56.2371,48986.0
2016-03-31 12:40:00,62.89,62.89,62.86,62.89,37762.0,56.2282,56.2282,56.2014,56.2282,37762.0
2016-03-31 12:45:00,62.89,62.95,62.88,62.91,41308.0,56.2282,56.2819,56.2193,56.2461,41308.0
2016-03-31 12:50:00,62.91,62.91,62.84,62.86,39026.0,56.2461,56.2461,56.1835,56.2014,39026.0
2016-03-31 12:55:00,62.85,62.87,62.81,62.81,28046.0,56.1924,56.2103,56.1567,56.1567,28046.0
2016-03-31 13:00:00,62.81,62.83,62.77,62.79,52854.0,56.1567,56.1746,56.1209,56.1388,52854.0
2016-03-31 13:05:00,62.79,62.81,62.78,62.8,36808.0,56.1388,56.1567,56.1299,56.1477,36808.0
2016-03-31 13:10:00,62.79,62.81,62.72,62.79,52864.0,56.1388,56.1567,56.0762,56.1388,52864.0
2016-03-31 13:15:00,62.78,62.84,62.78,62.79,31916.0,56.1299,56.1835,56.1299,56.1388,31916.0
2016-03-31 13:20:00,62.8,62.87,62.79,62.86,37334.0,56.1477,56.2103,56.1388,56.2014,37334.0
2016-03-31 13:25:00,62.87,62.89,62.81,62.81,47986.0,56.2103,56.2282,56.1567,56.1567,47986.0
2016-03-31 13:30:00,62.81,62.81,62.72,62.72,62676.0,56.1567,56.1567,56.0762,56.0762,62676.0
2016-03-31 13:35:00,62.72,62.74,62.71,62.73,84554.0,56.0762,56.0941,56.0673,56.0852,84554.0
2016-03-31 13:40:00,62.73,62.73,62.58,62.59,64184.0,56.0852,56.0852,55.951,55.96,64184.0
2016-03-31 13:45:00,62.59,62.6,62.46,62.49,78526.0,55.96,55.9689,55.8438,55.8706,78526.0
2016-03-31 13:50:00,62.49,62.55,62.49,62.53,34718.0,55.8706,55.9242,55.8706,55.9063,34718.0
2016-03-31 13:55:00,62.52,62.56,62.48,62.55,49548.0,55.8974,55.9332,55.8616,55.9242,49548.0
2016-03-31 14:00:00,62.54,62.56,62.44,62.47,37596.0,55.9153,55.9332,55.8259,55.8527,37596.0
2016-03-31 14:05:00,62.47,62.47,62.41,62.46,43318.0,55.8527,55.8527,55.7991,55.8438,43318.0
2016-03-31 14:10:00,62.46,62.49,62.4,62.41,28570.0,55.8438,55.8706,55.7901,55.7991,28570.0
2016-03-31 14:15:00,62.41,62.41,62.33,62.37,77578.0,55.7991,55.7991,55.7275,55.7633,77578.0
2016-03-31 14:20:00,62.39,62.45,62.39,62.41,41284.0,55.7812,55.8348,55.7812,55.7991,41284.0
2016-03-31 14:25:00,62.41,62.41,62.35,62.38,57642.0,55.7991,55.7991,55.7454,55.7722,57642.0
2016-03-31 14:30:00,62.38,62.44,62.37,62.44,50678.0,55.7722,55.8259,55.7633,55.8259,50678.0
2016-03-31 14:35:00,62.44,62.46,62.43,62.45,53996.0,55.8259,55.8438,55.8169,55.8348,53996.0
2016-03-31 14:40:00,62.44,62.47,62.44,62.46,73816.0,55.8259,55.8527,55.8259,55.8438,73816.0
2016-03-31 14:45:00,62.46,62.51,62.45,62.51,40772.0,55.8438,55.8885,55.8348,55.8885,40772.0
2016-03-31 14:50:00,62.52,62.59,62.46,62.56,73318.0,55.8974,55.96,55.8438,55.9332,73318.0
2016-03-31 14:55:00,62.55,62.6,62.52,62.59,103096.0,55.9242,55.9689,55.8974,55.96,103096.0
2016-03-31 15:00:00,62.58,62.69,62.55,62.68,79286.0,55.951,56.0494,55.9242,56.0405,79286.0
2016-03-31 15:05:00,62.68,62.73,62.67,62.73,51278.0,56.0405,56.0852,56.0315,56.0852,51278.0
2016-03-31 15:10:00,62.72,62.73,62.66,62.71,65034.0,56.0762,56.0852,56.0226,56.0673,65034.0
2016-03-31 15:15:00,62.71,62.74,62.66,62.72,74842.0,56.0673,56.0941,56.0226,56.0762,74842.0
2016-03-31 15:20:00,62.71,62.84,62.7,62.84,62696.0,56.0673,56.1835,56.0583,56.1835,62696.0
2016-03-31 15:25:00,62.83,62.86,62.79,62.83,87814.0,56.1746,56.2014,56.1388,56.1746,87814.0
2016-03-31 15:30:00,62.83,62.87,62.83,62.86,98556.0,56.1746,56.2103,56.1746,56.2014,98556.0
2016-03-31 15:35:00,62.85,62.91,62.85,62.89,83124.0,56.1924,56.2461,56.1924,56.2282,83124.0
2016-03-31 15:40:00,62.89,62.92,62.81,62.89,117322.0,56.2282,56.255,56.1567,56.2282,117322.0
2016-03-31 15:45:00,62.88,62.93,62.85,62.88,160356.0,56.2193,56.264,56.1924,56.2193,160356.0
2016-03-31 15:50:00,62.88,62.88,62.83,62.87,164252.0,56.2193,56.2193,56.1746,56.2103,164252.0
2016-03-31 15:55:00,62.87,62.87,62.68,62.7,433102.0,56.2103,56.2103,56.0405,56.0583,433102.0
2016-04-01 09:30:00,62.32,62.61,62.21,62.46,76327.0,55.7186,55.9779,55.6202,55.8438,76327.0
2016-04-01 09:35:00,62.44,62.5,62.31,62.5,31999.0,55.8259,55.8795,55.7096,55.8795,31999.0
2016-04-01 09:40:00,62.5,62.5,62.28,62.36,29981.0,55.8795,55.8795,55.6828,55.7544,29981.0
2016-04-01 09:45:00,62.35,62.55,62.32,62.48,31906.0,55.7454,55.9242,55.7186,55.8616,31906.0
2016-04-01 09:50:00,62.46,62.58,62.42,62.54,25752.0,55.8438,55.951,55.808,55.9153,25752.0
2016-04-01 09:55:00,62.55,62.59,62.35,62.44,17184.0,55.9242,55.96,55.7454,55.8259,17184.0
2016-04-01 10:00:00,62.43,62.56,62.37,62.56,17032.0,55.8169,55.9332,55.7633,55.9332,17032.0
2016-04-01 10:05:00,62.56,62.76,62.56,62.75,41614.0,55.9332,56.112,55.9332,56.103,41614.0
2016-04-01 10:10:00,62.76,62.89,62.76,62.84,28805.0,56.112,56.2282,56.112,56.1835,28805.0
2016-04-01 10:15:00,62.82,62.82,62.59,62.6,17041.0,56.1656,56.1656,55.96,55.9689,17041.0
2016-04-01 10:20:00,62.61,62.74,62.59,62.66,16799.0,55.9779,56.0941,55.96,56.0226,16799.0
2016-04-01 10:25:00,62.66,62.69,62.6,62.63,21256.0,56.0226,56.0494,55.9689,55.9958,21256.0
2016-04-01 10:30:00,62.65,62.67,62.58,62.66,13489.0,56.0136,56.0315,55.951,56.0226,13489.0
2016-04-01 10:35:00,62.67,62.93,62.66,62.85,19498.0,56.0315,56.264,56.0226,56.1924,19498.0
2016-04-01 10:40:00,62.86,62.93,62.83,62.84,8193.0,56.2014,56.264,56.1746,56.1835,8193.0
2016-04-01 10:45:00,62.84,62.85,62.78,62.78,12700.0,56.1835,56.1924,56.1299,56.1299,12700.0
2016-04-01 10:50:00,62.77,62.83,62.72,62.77,16386.0,56.1209,56.1746,56.0762,56.1209,16386.0
2016-04-01 10:55:00,62.77,62.98,62.76,62.98,34518.0,56.1209,56.3087,56.112,56.3087,34518.0
2016-04-01 11:00:00,62.99,62.99,62.87,62.87,21143.0,56.3176,56.3176,56.2103,56.2103,21143.0
2016-04-01 11:05:00,62.87,62.88,62.72,62.78,18293.0,56.2103,56.2193,56.0762,56.1299,18293.0
2016-04-01 11:10:00,62.76,62.82,62.75,62.76,10963.0,56.112,56.1656,56.103,56.112,10963.0
2016-04-01 11:15:00,62.76,62.78,62.66,62.66,22583.0,56.112,56.1299,56.0226,56.0226,22583.0
2016-04-01 11:20:00,62.67,62.81,62.65,62.81,30909.0,56.0315,56.1567,56.0136,56.1567,30909.0
2016-04-01 11:25:00,62.81,62.92,62.77,62.86,16394.0,56.1567,56.255,56.1209,56.2014,16394.0
2016-04-01 11:30:00,62.86,62.89,62.82,62.86,19094.0,56.2014,56.2282,56.1656,56.2014,19094.0
2016-04-01 11:35:00,62.87,62.94,62.86,62.87,11931.0,56.2103,56.2729,56.2014,56.2103,11931.0
2016-04-01 11:40:00,62.87,62.94,62.85,62.87,15884.0,56.2103,56.2729,56.1924,56.2103,15884.0
2016-04-01 11:45:00,62.87,62.87,62.79,62.79,9719.0,56.2103,56.2103,56.1388,56.1388,9719.0
2016-04-01 11:50:00,62.77,62.78,62.69,62.69,17451.0,56.1209,56.1299,56.0494,56.0494,17451.0
2016-04-01 11:55:00,62.69,62.82,62.66,62.8,15662.0,56.0494,56.1656,56.0226,56.1477,15662.0
2016-04-01 12:00:00,62.81,62.86,62.79,62.8,12094.0,56.1567,56.2014,56.1388,56.1477,12094.0
2016-04-01 12:05:00,62.79,62.8,62.69,62.7,18233.0,56.1388,56.1477,56.0494,56.0583,18233.0
2016-04-01 12:10:00,62.7,62.72,62.67,62.69,23943.0,56.0583,56.0762,56.0315,56.0494,23943.0
2016-04-01 12:15:00,62.69,62.74,62.66,62.7,7538.0,56.0494,56.0941,56.0226,56.0583,7538.0
2016-04-01 12:20:00,62.7,62.71,62.6,62.62,10460.0,56.0583,56.0673,55.9689,55.9868,10460.0
2016-04-01 12:25:00,62.62,62.68,62.62,62.67,9085.0,55.9868,56.0405,55.9868,56.0315,9085.0
2016-04-01 12:30:00,62.67,62.67,62.61,62.63,12602.0,56.0315,56.0315,55.9779,55.9958,12602.0
2016-04-01 12:35:00,62.63,62.7,62.62,62.66,7789.0,55.9958,56.0583,55.9868,56.0226,7789.0
2016-04-01 12:40:00,62.66,62.74,62.66,62.67,13643.0,56.0226,56.0941,56.0226,56.0315,13643.0
2016-04-01 12:45:00,62.67,62.73,62.66,62.72,15739.0,56.0315,56.0852,56.0226,56.0762,15739.0
2016-04-01 12:50:00,62.7,62.73,62.68,62.71,15127.0,56.0583,56.0852,56.0405,56.0673,15127.0
2016-04-01 12:55:00,62.7,62.77,62.7,62.73,16159.0,56.0583,56.1209,56.0583,56.0852,16159.0
2016-04-01 13:00:00,62.72,62.75,62.68,62.72,12106.0,56.0762,56.103,56.0405,56.0762,12106.0
2016-04-01 13:05:00,62.72,62.72,62.67,62.7,11558.0,56.0762,56.0762,56.0315,56.0583,11558.0
2016-04-01 13:10:00,62.7,62.77,62.7,62.76,10375.0,56.0583,56.1209,56.0583,56.112,10375.0
2016-04-01 13:15:00,62.76,62.77,62.72,62.73,12818.0,56.112,56.1209,56.0762,56.0852,12818.0
2016-04-01 13:20:00,62.73,62.77,62.71,62.74,12299.0,56.0852,56.1209,56.0673,56.0941,12299.0
2016-04-01 13:25:00,62.74,62.79,62.73,62.78,17607.0,56.0941,56.1388,56.0852,56.1299,17607.0
2016-04-01 13:30:00,62.79,62.81,62.77,62.8,13568.0,56.1388,56.1567,56.1209,56.1477,13568.0
2016-04-01 13:35:00,62.8,62.82,62.75,62.8,16442.0,56.1477,56.1656,56.103,56.1477,16442.0
2016-04-01 13:40:00,62.8,62.86,62.79,62.84,14496.0,56.1477,56.2014,56.1388,56.1835,14496.0
2016-04-01 13:45:00,62.83,62.83,62.8,62.82,6820.0,56.1746,56.1746,56.1477,56.1656,6820.0
2016-04-01 13:50:00,62.81,62.86,62.81,62.82,14968.0,56.1567,56.2014,56.1567,56.1656,14968.0
2016-04-01 13:55:00,62.82,62.84,62.78,62.8,20670.0,56.1656,56.1835,56.1299,56.1477,20670.0
2016-04-01 14:00:00,62.81,62.89,62.76,62.89,25027.0,56.1567,56.2282,56.112,56.2282,25027.0
2016-04-01 14:05:00,62.88,62.98,62.87,62.96,12828.0,56.2193,56.3087,56.2103,56.2908,12828.0
2016-04-01 14:10:00,62.97,63.0,62.94,62.99,12598.0,56.2997,56.3266,56.2729,56.3176,12598.0
2016-04-01 14:15:00,62.99,63.04,62.97,62.97,21110.0,56.3176,56.3623,56.2997,56.2997,21110.0
2016-04-01 14:20:00,62.97,63.0,62.97,62.99,20248.0,56.2997,56.3266,56.2997,56.3176,20248.0
2016-04-01 14:25:00,62.99,63.0,62.88,62.9,34880.0,56.3176,56.3266,56.2193,56.2371,34880.0
2016-04-01 14:30:00,62.9,62.95,62.89,62.95,19372.0,56.2371,56.2819,56.2282,56.2819,19372.0
2016-04-01 14:35:00,62.96,63.02,62.95,63.02,37440.0,56.2908,56.3444,56.2819,56.3444,37440.0
2016-04-01 14:40:00,63.03,63.04,63.02,63.03,23190.0,56.3534,56.3623,56.3444,56.3534,23190.0
2016-04-01 14:45:00,63.03,63.06,62.99,63.01,16949.0,56.3534,56.3802,56.3176,56.3355,16949.0
2016-04-01 14:50:00,63.01,63.02,62.92,62.94,18859.0,56.3355,56.3444,56.255,56.2729,18859.0
2016-04-01 14:55:00,62.94,62.98,62.91,62.96,22265.0,56.2729,56.3087,56.2461,56.2908,22265.0
2016-04-01 15:00:00,62.96,63.03,62.96,63.0,33107.0,56.2908,56.3534,56.2908,56.3266,33107.0
2016-04-01 15:05:00,62.99,63.1,62.99,63.06,49630.0,56.3176,56.416,56.3176,56.3802,49630.0
2016-04-01 15:10:00,63.05,63.09,63.02,63.04,26164.0,56.3713,56.407,56.3444,56.3623,26164.0
2016-04-01 15:15:00,63.04,63.06,63.0,63.03,20468.0,56.3623,56.3802,56.3266,56.3534,20468.0
2016-04-01 15:20:00,63.04,63.06,63.02,63.02,20789.0,56.3623,56.3802,56.3444,56.3444,20789.0
2016-04-01 15:25:00,63.02,63.09,63.02,63.09,23060.0,56.3444,56.407,56.3444,56.407,23060.0
2016-04-01 15:30:00,63.09,63.15,63.09,63.14,33159.0,56.407,56.4607,56.407,56.4517,33159.0
2016-04-01 15:35:00,63.13,63.14,63.07,63.1,45189.0,56.4428,56.4517,56.3891,56.416,45189.0
2016-04-01 15:40:00,63.09,63.11,63.07,63.09,35034.0,56.407,56.4249,56.3891,56.407,35034.0
2016-04-01 15:45:00,63.09,63.17,63.09,63.14,49117.0,56.407,56.4785,56.407,56.4517,49117.0
2016-04-01 15:50:00,63.14,63.19,63.07,63.07,80504.0,56.4517,56.4964,56.3891,56.3891,80504.0
2016-04-01 15:55:00,63.07,63.18,63.06,63.12,159608.0,56.3891,56.4875,56.3802,56.4338,159608.0
2016-04-04 09:30:00,63.12,63.14,62.7,62.84,39597.0,56.4338,56.4517,56.0583,56.1835,39597.0
2016-04-04 09:35:00,62.84,62.99,62.8,62.99,27303.0,56.1835,56.3176,56.1477,56.3176,27303.0
2016-04-04 09:40:00,63.0,63.0,62.86,62.88,25070.0,56.3266,56.3266,56.2014,56.2193,25070.0
2016-04-04 09:45:00,62.9,62.92,62.66,62.66,35609.0,56.2371,56.255,56.0226,56.0226,35609.0
2016-04-04 09:50:00,62.66,62.67,62.55,62.66,21962.0,56.0226,56.0315,55.9242,56.0226,21962.0
2016-04-04 09:55:00,62.67,62.67,62.47,62.57,25474.0,56.0315,56.0315,55.8527,55.9421,25474.0
2016-04-04 10:00:00,62.59,62.68,62.51,62.55,33891.0,55.96,56.0405,55.8885,55.9242,33891.0
2016-04-04 10:05:00,62.55,62.57,62.47,62.54,55047.0,55.9242,55.9421,55.8527,55.9153,55047.0
2016-04-04 10:10:00,62.53,62.64,62.53,62.55,33843.0,55.9063,56.0047,55.9063,55.9242,33843.0
2016-04-04 10:15:00,62.56,62.56,62.39,62.41,45172.0,55.9332,55.9332,55.7812,55.7991,45172.0
2016-04-04 10:20:00,62.4,62.53,62.39,62.53,47109.0,55.7901,55.9063,55.7812,55.9063,47109.0
2016-04-04 10:25:00,62.53,62.53,62.39,62.4,36864.0,55.9063,55.9063,55.7812,55.7901,36864.0
2016-04-04 10:30:00,62.39,62.4,62.34,62.39,37144.0,55.7812,55.7901,55.7365,55.7812,37144.0
2016-04-04 10:35:00,62.38,62.39,62.13,62.14,56297.0,55.7722,55.7812,55.5487,55.5577,56297.0
2016-04-04 10:40:00,62.13,62.13,62.03,62.05,49695.0,55.5487,55.5487,55.4593,55.4772,49695.0
2016-04-04 10:45:00,62.04,62.11,61.99,62.08,52328.0,55.4682,55.5308,55.4235,55.504,52328.0
2016-04-04 10:50:00,62.08,62.12,62.04,62.05,36021.0,55.504,55.5398,55.4682,55.4772,36021.0
2016-04-04 10:55:00,62.05,62.12,62.04,62.08,20806.0,55.4772,55.5398,55.4682,55.504,20806.0
2016-04-04 11:00:00,62.08,62.12,62.05,62.05,26175.0,55.504,55.5398,55.4772,55.4772,26175.0
2016-04-04 11:05:00,62.06,62.08,62.04,62.08,24618.0,55.4861,55.504,55.4682,55.504,24618.0
2016-04-04 11:10:00,62.08,62.12,62.06,62.1,29653.0,55.504,55.5398,55.4861,55.5219,29653.0
2016-04-04 11:15:00,62.09,62.12,62.08,62.1,32606.0,55.513,55.5398,55.504,55.5219,32606.0
2016-04-04 11:20:00,62.09,62.1,62.02,62.06,30898.0,55.513,55.5219,55.4504,55.4861,30898.0
2016-04-04 11:25:00,62.07,62.17,62.07,62.16,35171.0,55.4951,55.5845,55.4951,55.5755,35171.0
2016-04-04 11:30:00,62.17,62.33,62.17,62.33,16257.0,55.5845,55.7275,55.5845,55.7275,16257.0
2016-04-04 11:35:00,62.33,62.36,62.29,62.29,10200.0,55.7275,55.7544,55.6918,55.6918,10200.0
2016-04-04 11:40:00,62.29,62.3,62.23,62.24,26928.0,55.6918,55.7007,55.6381,55.6471,26928.0
2016-04-04 11:45:00,62.23,62.27,62.15,62.16,23315.0,55.6381,55.6739,55.5666,55.5755,23315.0
2016-04-04 11:50:00,62.17,62.22,62.16,62.2,29847.0,55.5845,55.6292,55.5755,55.6113,29847.0
2016-04-04 11:55:00,62.2,62.2,62.11,62.13,33495.0,55.6113,55.6113,55.5308,55.5487,33495.0
2016-04-04 12:00:00,62.13,62.13,62.08,62.12,64872.0,55.5487,55.5487,55.504,55.5398,64872.0
2016-04-04 12:05:00,62.12,62.17,62.09,62.12,66475.0,55.5398,55.5845,55.513,55.5398,66475.0
2016-04-04 12:10:00,62.12,62.13,62.05,62.05,55685.0,55.5398,55.5487,55.4772,55.4772,55685.0
2016-04-04 12:15:00,62.06,62.07,62.03,62.06,23303.0,55.4861,55.4951,55.4593,55.4861,23303.0
2016-04-04 12:20:00,62.06,62.06,61.96,62.0,48028.0,55.4861,55.4861,55.3967,55.4325,48028.0
2016-04-04 12:25:00,62.01,62.01,61.94,61.95,26850.0,55.4414,55.4414,55.3788,55.3878,26850.0
2016-04-04 12:30:00,61.95,61.95,61.89,61.9,47048.0,55.3878,55.3878,55.3341,55.3431,47048.0
2016-04-04 12:35:00,61.89,62.05,61.89,62.0,33201.0,55.3341,55.4772,55.3341,55.4325,33201.0
2016-04-04 12:40:00,62.0,62.01,61.96,61.97,29390.0,55.4325,55.4414,55.3967,55.4057,29390.0
2016-04-04 12:45:00,61.97,61.98,61.94,61.98,16551.0,55.4057,55.4146,55.3788,55.4146,16551.0
2016-04-04 12:50:00,61.98,62.11,61.97,62.11,36486.0,55.4146,55.5308,55.4057,55.5308,36486.0
2016-04-04 12:55:00,62.11,62.11,62.02,62.03,19311.0,55.5308,55.5308,55.4504,55.4593,19311.0
2016-04-04 13:00:00,62.03,62.05,61.96,61.96,22896.0,55.4593,55.4772,55.3967,55.3967,22896.0
2016-04-04 13:05:00,61.96,61.96,61.91,61.92,22577.0,55.3967,55.3967,55.352,55.361,22577.0
2016-04-04 13:10:00,61.92,61.92,61.88,61.9,22394.0,55.361,55.361,55.3252,55.3431,22394.0
2016-04-04 13:15:00,61.9,61.92,61.88,61.91,21742.0,55.3431,55.361,55.3252,55.352,21742.0
2016-04-04 13:20:00,61.9,61.92,61.89,61.89,20167.0,55.3431,55.361,55.3341,55.3341,20167.0
2016-04-04 13:25:00,61.89,61.9,61.85,61.87,26446.0,55.3341,55.3431,55.2984,55.3163,26446.0
2016-04-04 13:30:00,61.86,61.87,61.8,61.82,19467.0,55.3073,55.3163,55.2537,55.2716,19467.0
2016-04-04 13:35:00,61.82,61.83,61.78,61.79,26551.0,55.2716,55.2805,55.2358,55.2447,26551.0
2016-04-04 13:40:00,61.79,61.81,61.78,61.8,21747.0,55.2447,55.2626,55.2358,55.2537,21747.0
2016-04-04 13:45:00,61.81,61.89,61.79,61.88,21561.0,55.2626,55.3341,55.2447,55.3252,21561.0
2016-04-04 13:50:00,61.88,61.89,61.83,61.85,35991.0,55.3252,55.3341,55.2805,55.2984,35991.0
2016-04-04 13:55:00,61.84,61.85,61.76,61.77,47706.0,55.2894,55.2984,55.2179,55.2268,47706.0
2016-04-04 14:00:00,61.76,61.85,61.75,61.81,21156.0,55.2179,55.2984,55.209,55.2626,21156.0
2016-04-04 14:05:00,61.82,61.83,61.78,61.8,29347.0,55.2716,55.2805,55.2358,55.2537,29347.0
2016-04-04 14:10:00,61.79,61.79,61.73,61.76,26279.0,55.2447,55.2447,55.1911,55.2179,26279.0
2016-04-04 14:15:00,61.77,61.77,61.72,61.77,27437.0,55.2268,55.2268,55.1821,55.2268,27437.0
2016-04-04 14:20:00,61.77,61.85,61.75,61.85,19977.0,55.2268,55.2984,55.209,55.2984,19977.0
2016-04-04 14:25:00,61.86,61.97,61.83,61.97,21090.0,55.3073,55.4057,55.2805,55.4057,21090.0
2016-04-04 14:30:00,61.96,61.97,61.89,61.89,16113.0,55.3967,55.4057,55.3341,55.3341,16113.0
2016-04-04 14:35:00,61.89,61.91,61.87,61.88,27059.0,55.3341,55.352,55.3163,55.3252,27059.0
2016-04-04 14:40:00,61.87,61.92,61.85,61.86,26805.0,55.3163,55.361,55.2984,55.3073,26805.0
2016-04-04 14:45:00,61.86,61.92,61.85,61.89,31654.0,55.3073,55.361,55.2984,55.3341,31654.0
2016-04-04 14:50:00,61.88,61.89,61.79,61.81,20032.0,55.3252,55.3341,55.2447,55.2626,20032.0
2016-04-04 14:55:00,61.82,61.89,61.81,61.88,40651.0,55.2716,55.3341,55.2626,55.3252,40651.0
2016-04-04 15:00:00,61.88,61.97,61.88,61.95,26452.0,55.3252,55.4057,55.3252,55.3878,26452.0
2016-04-04 15:05:00,61.95,61.99,61.95,61.96,56575.0,55.3878,55.4235,55.3878,55.3967,56575.0
2016-04-04 15:10:00,61.96,61.96,61.92,61.93,18361.0,55.3967,55.3967,55.361,55.3699,18361.0
2016-04-04 15:15:00,61.93,61.93,61.81,61.82,66147.0,55.3699,55.3699,55.2626,55.2716,66147.0
2016-04-04 15:20:00,61.82,61.82,61.76,61.77,40999.0,55.2716,55.2716,55.2179,55.2268,40999.0
2016-04-04 15:25:00,61.76,61.77,61.7,61.73,56794.0,55.2179,55.2268,55.1643,55.1911,56794.0
2016-04-04 15:30:00,61.73,61.8,61.71,61.77,75759.0,55.1911,55.2537,55.1732,55.2268,75759.0
2016-04-04 15:35:00,61.76,61.78,61.72,61.74,76010.0,55.2179,55.2358,55.1821,55.2,76010.0
2016-04-04 15:40:00,61.74,61.74,61.65,61.67,76792.0,55.2,55.2,55.1196,55.1374,76792.0
2016-04-04 15:45:00,61.66,61.68,61.63,61.63,125912.0,55.1285,55.1464,55.1017,55.1017,125912.0
2016-04-04 15:50:00,61.65,61.71,61.63,61.64,154496.0,55.1196,55.1732,55.1017,55.1106,154496.0
2016-04-04 15:55:00,61.64,61.75,61.6,61.75,321714.0,55.1106,55.209,55.0749,55.209,321714.0
2016-04-05 09:30:00,61.35,61.38,60.89,61.0,76477.0,54.8513,54.8782,54.4401,54.5384,76477.0
2016-04-05 09:35:00,61.04,61.29,61.01,61.29,76247.0,54.5742,54.7977,54.5474,54.7977,76247.0
2016-04-05 09:40:00,61.28,61.36,61.07,61.09,26713.0,54.7888,54.8603,54.601,54.6189,26713.0
2016-04-05 09:45:00,61.09,61.09,60.91,60.98,29238.0,54.6189,54.6189,54.4579,54.5205,29238.0
2016-04-05 09:50:00,61.0,61.02,60.96,61.01,27458.0,54.5384,54.5563,54.5026,54.5474,27458.0
2016-04-05 09:55:00,61.01,61.06,60.96,61.03,26814.0,54.5474,54.5921,54.5026,54.5652,26814.0
2016-04-05 10:00:00,61.03,61.15,60.98,61.09,58192.0,54.5652,54.6725,54.5205,54.6189,58192.0
2016-04-05 10:05:00,61.1,61.27,61.0,61.18,33919.0,54.6278,54.7798,54.5384,54.6993,33919.0
2016-04-05 10:10:00,61.19,61.27,61.16,61.17,22042.0,54.7083,54.7798,54.6815,54.6904,22042.0
2016-04-05 10:15:00,61.17,61.3,61.16,61.29,16682.0,54.6904,54.8066,54.6815,54.7977,16682.0
2016-04-05 10:20:00,61.28,61.29,61.16,61.21,21975.0,54.7888,54.7977,54.6815,54.7262,21975.0
2016-04-05 10:25:00,61.2,61.36,61.2,61.27,21209.0,54.7172,54.8603,54.7172,54.7798,21209.0
2016-04-05 10:30:00,61.27,61.29,61.15,61.21,23267.0,54.7798,54.7977,54.6725,54.7262,23267.0
2016-04-05 10:35:00,61.2,61.23,61.15,61.18,28019.0,54.7172,54.744,54.6725,54.6993,28019.0
2016-04-05 10:40:00,61.16,61.17,61.09,61.11,17257.0,54.6815,54.6904,54.6189,54.6368,17257.0
2016-04-05 10:45:00,61.1,61.14,61.06,61.11,29064.0,54.6278,54.6636,54.5921,54.6368,29064.0
2016-04-05 10:50:00,61.11,61.11,60.97,60.98,23713.0,54.6368,54.6368,54.5116,54.5205,23713.0
2016-04-05 10:55:00,60.98,61.1,60.91,61.1,37881.0,54.5205,54.6278,54.4579,54.6278,37881.0
2016-04-05 11:00:00,61.1,61.21,61.1,61.18,19656.0,54.6278,54.7262,54.6278,54.6993,19656.0
2016-04-05 11:05:00,61.18,61.33,61.18,61.32,18211.0,54.6993,54.8335,54.6993,54.8245,18211.0
2016-04-05 11:10:00,61.32,61.47,61.32,61.47,22834.0,54.8245,54.9586,54.8245,54.9586,22834.0
2016-04-05 11:15:00,61.47,61.49,61.37,61.44,19502.0,54.9586,54.9765,54.8692,54.9318,19502.0
2016-04-05 11:20:00,61.44,61.56,61.43,61.53,13663.0,54.9318,55.0391,54.9229,55.0123,13663.0
2016-04-05 11:25:00,61.51,61.52,61.35,61.39,17513.0,54.9944,55.0033,54.8513,54.8871,17513.0
2016-04-05 11:30:00,61.4,61.49,61.33,61.34,13155.0,54.896,54.9765,54.8335,54.8424,13155.0
2016-04-05 11:35:00,61.33,61.37,61.28,61.36,21178.0,54.8335,54.8692,54.7888,54.8603,21178.0
2016-04-05 11:40:00,61.36,61.36,61.27,61.28,10546.0,54.8603,54.8603,54.7798,54.7888,10546.0
2016-04-05 11:45:00,61.29,61.29,61.22,61.24,10021.0,54.7977,54.7977,54.7351,54.753,10021.0
2016-04-05 11:50:00,61.24,61.27,61.19,61.24,14344.0,54.753,54.7798,54.7083,54.753,14344.0
2016-04-05 11:55:00,61.23,61.27,61.21,61.23,11216.0,54.744,54.7798,54.7262,54.744,11216.0
2016-04-05 12:00:00,61.23,61.25,61.21,61.24,21119.0,54.744,54.7619,54.7262,54.753,21119.0
2016-04-05 12:05:00,61.25,61.26,61.21,61.21,13269.0,54.7619,54.7709,54.7262,54.7262,13269.0
2016-04-05 12:10:00,61.21,61.23,61.19,61.2,159495.0,54.7262,54.744,54.7083,54.7172,159495.0
2016-04-05 12:15:00,61.21,61.21,61.04,61.06,10786.0,54.7262,54.7262,54.5742,54.5921,10786.0
2016-04-05 12:20:00,61.07,61.14,61.05,61.13,12978.0,54.601,54.6636,54.5831,54.6546,12978.0
2016-04-05 12:25:00,61.12,61.19,61.12,61.18,9278.0,54.6457,54.7083,54.6457,54.6993,9278.0
2016-04-05 12:30:00,61.17,61.17,61.02,61.02,30082.0,54.6904,54.6904,54.5563,54.5563,30082.0
2016-04-05 12:35:00,61.03,61.14,61.02,61.11,18390.0,54.5652,54.6636,54.5563,54.6368,18390.0
2016-04-05 12:40:00,61.11,61.15,61.09,61.13,12960.0,54.6368,54.6725,54.6189,54.6546,12960.0
2016-04-05 12:45:00,61.13,61.19,61.09,61.1,14968.0,54.6546,54.7083,54.6189,54.6278,14968.0
2016-04-05 12:50:00,61.1,61.11,61.02,61.03,7142.0,54.6278,54.6368,54.5563,54.5652,7142.0
2016-04-05 12:55:00,61.03,61.1,61.01,61.09,28468.0,54.5652,54.6278,54.5474,54.6189,28468.0
2016-04-05 13:00:00,61.09,61.11,61.02,61.08,15437.0,54.6189,54.6368,54.5563,54.6099,15437.0
2016-04-05 13:05:00,61.09,61.09,61.0,61.0,9407.0,54.6189,54.6189,54.5384,54.5384,9407.0
2016-04-05 13:10:00,60.98,61.14,60.98,61.12,12977.0,54.5205,54.6636,54.5205,54.6457,12977.0
2016-04-05 13:15:00,61.13,61.15,61.1,61.1,8395.0,54.6546,54.6725,54.6278,54.6278,8395.0
2016-04-05 13:20:00,61.11,61.25,61.1,61.25,14032.0,54.6368,54.7619,54.6278,54.7619,14032.0
2016-04-05 13:25:00,61.26,61.3,61.25,61.29,12380.0,54.7709,54.8066,54.7619,54.7977,12380.0
2016-04-05 13:30:00,61.29,61.31,61.24,61.24,11601.0,54.7977,54.8156,54.753,54.753,11601.0
2016-04-05 13:35:00,61.24,61.26,61.22,61.24,15219.0,54.753,54.7709,54.7351,54.753,15219.0
2016-04-05 13:40:00,61.24,61.25,61.23,61.23,6739.0,54.753,54.7619,54.744,54.744,6739.0
2016-04-05 13:45:00,61.24,61.3,61.23,61.26,12644.0,54.753,54.8066,54.744,54.7709,12644.0
2016-04-05 13:50:00,61.26,61.45,61.26,61.45,12066.0,54.7709,54.9407,54.7709,54.9407,12066.0
2016-04-05 13:55:00,61.46,61.46,61.33,61.34,25850.0,54.9497,54.9497,54.8335,54.8424,25850.0
2016-04-05 14:00:00,61.33,61.33,61.27,61.31,13087.0,54.8335,54.8335,54.7798,54.8156,13087.0
2016-04-05 14:05:00,61.32,61.32,61.23,61.29,22716.0,54.8245,54.8245,54.744,54.7977,22716.0
2016-04-05 14:10:00,61.29,61.31,61.25,61.27,17280.0,54.7977,54.8156,54.7619,54.7798,17280.0
2016-04-05 14:15:00,61.26,61.34,61.26,61.34,15445.0,54.7709,54.8424,54.7709,54.8424,15445.0
2016-04-05 14:20:00,61.34,61.36,61.27,61.3,19827.0,54.8424,54.8603,54.7798,54.8066,19827.0
2016-04-05 14:25:00,61.3,61.36,61.3,61.35,24476.0,54.8066,54.8603,54.8066,54.8513,24476.0
2016-04-05 14:30:00,61.36,61.48,61.35,61.47,18434.0,54.8603,54.9676,54.8513,54.9586,18434.0
2016-04-05 14:35:00,61.47,61.47,61.4,61.4,19269.0,54.9586,54.9586,54.896,54.896,19269.0
2016-04-05 14:40:00,61.41,61.44,61.38,61.4,27153.0,54.905,54.9318,54.8782,54.896,27153.0
2016-04-05 14:45:00,61.4,61.41,61.37,61.37,18222.0,54.896,54.905,54.8692,54.8692,18222.0
2016-04-05 14:50:00,61.37,61.45,61.37,61.43,15118.0,54.8692,54.9407,54.8692,54.9229,15118.0
2016-04-05 14:55:00,61.43,61.46,61.35,61.36,20735.0,54.9229,54.9497,54.8513,54.8603,20735.0
2016-04-05 15:00:00,61.37,61.38,61.31,61.36,22634.0,54.8692,54.8782,54.8156,54.8603,22634.0
2016-04-05 15:05:00,61.35,61.36,61.25,61.26,21078.0,54.8513,54.8603,54.7619,54.7709,21078.0
2016-04-05 15:10:00,61.26,61.29,61.22,61.29,24830.0,54.7709,54.7977,54.7351,54.7977,24830.0
2016-04-05 15:15:00,61.29,61.29,61.27,61.28,22954.0,54.7977,54.7977,54.7798,54.7888,22954.0
2016-04-05 15:20:00,61.28,61.32,61.28,61.29,60096.0,54.7888,54.8245,54.7888,54.7977,60096.0
2016-04-05 15:25:00,61.3,61.32,61.29,61.31,31826.0,54.8066,54.8245,54.7977,54.8156,31826.0
2016-04-05 15:30:00,61.31,61.34,61.25,61.3,47671.0,54.8156,54.8424,54.7619,54.8066,47671.0
2016-04-05 15:35:00,61.29,61.29,61.23,61.24,36460.0,54.7977,54.7977,54.744,54.753,36460.0
2016-04-05 15:40:00,61.24,61.27,61.23,61.23,39715.0,54.753,54.7798,54.744,54.744,39715.0
2016-04-05 15:45:00,61.24,61.3,61.22,61.27,54363.0,54.753,54.8066,54.7351,54.7798,54363.0
2016-04-05 15:50:00,61.28,61.29,61.16,61.2,79117.0,54.7888,54.7977,54.6815,54.7172,79117.0
2016-04-05 15:55:00,61.19,61.2,61.07,61.18,156101.0,54.7083,54.7172,54.601,54.6993,156101.0
2016-04-06 09:30:00,61.1,61.41,61.1,61.21,30967.0,54.6278,54.905,54.6278,54.7262,30967.0
2016-04-06 09:35:00,61.23,61.31,61.2,61.2,18937.0,54.744,54.8156,54.7172,54.7172,18937.0
2016-04-06 09:40:00,61.2,61.2,61.08,61.13,22877.0,54.7172,54.7172,54.6099,54.6546,22877.0
2016-04-06 09:45:00,61.11,61.27,61.06,61.24,53165.0,54.6368,54.7798,54.5921,54.753,53165.0
2016-04-06 09:50:00,61.22,61.35,61.22,61.35,8553.0,54.7351,54.8513,54.7351,54.8513,8553.0
2016-04-06 09:55:00,61.36,61.51,61.36,61.42,21231.0,54.8603,54.9944,54.8603,54.9139,21231.0
2016-04-06 10:00:00,61.43,61.43,61.32,61.34,18841.0,54.9229,54.9229,54.8245,54.8424,18841.0
2016-04-06 10:05:00,61.34,61.34,61.2,61.28,21774.0,54.8424,54.8424,54.7172,54.7888,21774.0
2016-04-06 10:10:00,61.27,61.27,61.05,61.05,22518.0,54.7798,54.7798,54.5831,54.5831,22518.0
2016-04-06 10:15:00,61.05,61.08,60.91,60.93,30612.0,54.5831,54.6099,54.4579,54.4758,30612.0
2016-04-06 10:20:00,60.91,60.98,60.89,60.97,14957.0,54.4579,54.5205,54.4401,54.5116,14957.0
2016-04-06 10:25:00,60.96,61.02,60.93,60.98,26600.0,54.5026,54.5563,54.4758,54.5205,26600.0
2016-04-06 10:30:00,60.99,61.08,60.92,61.07,19354.0,54.5295,54.6099,54.4669,54.601,19354.0
2016-04-06 10:35:00,61.07,61.24,61.06,61.22,12217.0,54.601,54.753,54.5921,54.7351,12217.0
2016-04-06 10:40:00,61.23,61.43,61.22,61.43,9855.0,54.744,54.9229,54.7351,54.9229,9855.0
2016-04-06 10:45:00,61.43,61.47,61.41,61.45,10832.0,54.9229,54.9586,54.905,54.9407,10832.0
2016-04-06 10:50:00,61.44,61.46,61.42,61.46,16566.0,54.9318,54.9497,54.9139,54.9497,16566.0
2016-04-06 10:55:00,61.47,61.56,61.43,61.56,18228.0,54.9586,55.0391,54.9229,55.0391,18228.0
2016-04-06 11:00:00,61.57,61.59,61.52,61.56,15907.0,55.048,55.0659,55.0033,55.0391,15907.0
2016-04-06 11:05:00,61.58,61.6,61.52,61.54,12315.0,55.057,55.0749,55.0033,55.0212,12315.0
2016-04-06 11:10:00,61.54,61.62,61.52,61.52,59161.0,55.0212,55.0927,55.0033,55.0033,59161.0
2016-04-06 11:15:00,61.54,61.55,61.42,61.44,48112.0,55.0212,55.0302,54.9139,54.9318,48112.0
2016-04-06 11:20:00,61.44,61.46,61.42,61.43,6072.0,54.9318,54.9497,54.9139,54.9229,6072.0
2016-04-06 11:25:00,61.42,61.51,61.42,61.51,19927.0,54.9139,54.9944,54.9139,54.9944,19927.0
2016-04-06 11:30:00,61.52,61.55,61.47,61.49,6570.0,55.0033,55.0302,54.9586,54.9765,6570.0
2016-04-06 11:35:00,61.5,61.52,61.4,61.41,11763.0,54.9854,55.0033,54.896,54.905,11763.0
2016-04-06 11:40:00,61.44,61.49,61.43,61.43,9993.0,54.9318,54.9765,54.9229,54.9229,9993.0
2016-04-06 11:45:00,61.42,61.49,61.42,61.45,8852.0,54.9139,54.9765,54.9139,54.9407,8852.0
2016-04-06 11:50:00,61.44,61.45,61.41,61.43,9232.0,54.9318,54.9407,54.905,54.9229,9232.0
2016-04-06 11:55:00,61.44,61.48,61.42,61.45,10569.0,54.9318,54.9676,54.9139,54.9407,10569.0
2016-04-06 12:00:00,61.45,61.5,61.45,61.46,13105.0,54.9407,54.9854,54.9407,54.9497,13105.0
2016-04-06 12:05:00,61.46,61.47,61.4,61.42,7339.0,54.9497,54.9586,54.896,54.9139,7339.0
2016-04-06 12:10:00,61.42,61.47,61.39,61.45,6757.0,54.9139,54.9586,54.8871,54.9407,6757.0
2016-04-06 12:15:00,61.46,61.46,61.42,61.45,6000.0,54.9497,54.9497,54.9139,54.9407,6000.0
2016-04-06 12:20:00,61.46,61.48,61.43,61.43,6453.0,54.9497,54.9676,54.9229,54.9229,6453.0
2016-04-06 12:25:00,61.44,61.46,61.44,61.46,3776.0,54.9318,54.9497,54.9318,54.9497,3776.0
2016-04-06 12:30:00,61.47,61.49,61.46,61.46,5865.0,54.9586,54.9765,54.9497,54.9497,5865.0
2016-04-06 12:35:00,61.46,61.49,61.43,61.44,7301.0,54.9497,54.9765,54.9229,54.9318,7301.0
2016-04-06 12:40:00,61.44,61.47,61.43,61.46,18542.0,54.9318,54.9586,54.9229,54.9497,18542.0
2016-04-06 12:45:00,61.45,61.48,61.45,61.47,8879.0,54.9407,54.9676,54.9407,54.9586,8879.0
2016-04-06 12:50:00,61.46,61.47,61.45,61.45,5242.0,54.9497,54.9586,54.9407,54.9407,5242.0
2016-04-06 12:55:00,61.46,61.48,61.43,61.43,11736.0,54.9497,54.9676,54.9229,54.9229,11736.0
2016-04-06 13:00:00,61.43,61.46,61.43,61.46,5373.0,54.9229,54.9497,54.9229,54.9497,5373.0
2016-04-06 13:05:00,61.47,61.53,61.46,61.52,11050.0,54.9586,55.0123,54.9497,55.0033,11050.0
2016-04-06 13:10:00,61.52,61.56,61.51,61.53,14187.0,55.0033,55.0391,54.9944,55.0123,14187.0
2016-04-06 13:15:00,61.52,61.53,61.46,61.5,15536.0,55.0033,55.0123,54.9497,54.9854,15536.0
2016-04-06 13:20:00,61.51,61.55,61.5,61.54,9266.0,54.9944,55.0302,54.9854,55.0212,9266.0
2016-04-06 13:25:00,61.53,61.56,61.53,61.55,7346.0,55.0123,55.0391,55.0123,55.0302,7346.0
2016-04-06 13:30:00,61.55,61.59,61.49,61.51,47691.0,55.0302,55.0659,54.9765,54.9944,47691.0
2016-04-06 13:35:00,61.52,61.55,61.51,61.54,4937.0,55.0033,55.0302,54.9944,55.0212,4937.0
2016-04-06 13:40:00,61.54,61.56,61.5,61.54,32701.0,55.0212,55.0391,54.9854,55.0212,32701.0
2016-04-06 13:45:00,61.54,61.6,61.54,61.55,5000.0,55.0212,55.0749,55.0212,55.0302,5000.0
2016-04-06 13:50:00,61.57,61.59,61.53,61.54,6380.0,55.048,55.0659,55.0123,55.0212,6380.0
2016-04-06 13:55:00,61.53,61.53,61.46,61.49,5995.0,55.0123,55.0123,54.9497,54.9765,5995.0
2016-04-06 14:00:00,61.49,61.51,61.42,61.5,9947.0,54.9765,54.9944,54.9139,54.9854,9947.0
2016-04-06 14:05:00,61.5,61.53,61.43,61.43,8156.0,54.9854,55.0123,54.9229,54.9229,8156.0
2016-04-06 14:10:00,61.43,61.43,61.34,61.37,10900.0,54.9229,54.9229,54.8424,54.8692,10900.0
2016-04-06 14:15:00,61.36,61.44,61.36,61.4,5335.0,54.8603,54.9318,54.8603,54.896,5335.0
2016-04-06 14:20:00,61.41,61.48,61.4,61.4,13274.0,54.905,54.9676,54.896,54.896,13274.0
2016-04-06 14:25:00,61.39,61.42,61.34,61.34,10985.0,54.8871,54.9139,54.8424,54.8424,10985.0
2016-04-06 14:30:00,61.35,61.41,61.34,61.34,19526.0,54.8513,54.905,54.8424,54.8424,19526.0
2016-04-06 14:35:00,61.35,61.37,61.26,61.3,21483.0,54.8513,54.8692,54.7709,54.8066,21483.0
2016-04-06 14:40:00,61.31,61.38,61.31,61.33,17808.0,54.8156,54.8782,54.8156,54.8335,17808.0
2016-04-06 14:45:00,61.34,61.4,61.32,61.38,8831.0,54.8424,54.896,54.8245,54.8782,8831.0
2016-04-06 14:50:00,61.39,61.43,61.36,61.38,10122.0,54.8871,54.9229,54.8603,54.8782,10122.0
2016-04-06 14:55:00,61.39,61.5,61.39,61.49,15760.0,54.8871,54.9854,54.8871,54.9765,15760.0
2016-04-06 15:00:00,61.48,61.58,61.46,61.55,31610.0,54.9676,55.057,54.9497,55.0302,31610.0
2016-04-06 15:05:00,61.55,61.61,61.54,61.6,22365.0,55.0302,55.0838,55.0212,55.0749,22365.0
2016-04-06 15:10:00,61.59,61.61,61.54,61.54,34869.0,55.0659,55.0838,55.0212,55.0212,34869.0
2016-04-06 15:15:00,61.55,61.59,61.52,61.55,38860.0,55.0302,55.0659,55.0033,55.0302,38860.0
2016-04-06 15:20:00,61.56,61.59,61.53,61.57,40046.0,55.0391,55.0659,55.0123,55.048,40046.0
2016-04-06 15:25:00,61.57,61.58,61.52,61.54,18307.0,55.048,55.057,55.0033,55.0212,18307.0
2016-04-06 15:30:00,61.55,61.61,61.55,61.57,16091.0,55.0302,55.0838,55.0302,55.048,16091.0
2016-04-06 15:35:00,61.56,61.62,61.55,61.56,26024.0,55.0391,55.0927,55.0302,55.0391,26024.0
2016-04-06 15:40:00,61.56,61.64,61.56,61.63,22817.0,55.0391,55.1106,55.0391,55.1017,22817.0
2016-04-06 15:45:00,61.62,61.65,61.6,61.64,29650.0,55.0927,55.1196,55.0749,55.1106,29650.0
2016-04-06 15:50:00,61.63,61.64,61.58,61.59,54993.0,55.1017,55.1106,55.057,55.0659,54993.0
2016-04-06 15:55:00,61.59,61.61,61.53,61.56,184746.0,55.0659,55.0838,55.0123,55.0391,184746.0
2016-04-07 09:30:00,61.01,61.23,60.8,60.83,34678.0,54.5474,54.744,54.3596,54.3864,34678.0
2016-04-07 09:35:00,60.84,60.85,60.66,60.74,36702.0,54.3954,54.4043,54.2344,54.306,36702.0
2016-04-07 09:40:00,60.75,60.76,60.55,60.57,33085.0,54.3149,54.3238,54.1361,54.154,33085.0
2016-04-07 09:45:00,60.56,60.61,60.46,60.54,38480.0,54.145,54.1897,54.0556,54.1271,38480.0
2016-04-07 09:50:00,60.54,60.76,60.54,60.71,37895.0,54.1271,54.3238,54.1271,54.2791,37895.0
2016-04-07 09:55:00,60.71,60.8,60.67,60.75,21703.0,54.2791,54.3596,54.2434,54.3149,21703.0
2016-04-07 10:00:00,60.74,60.77,60.67,60.73,30629.0,54.306,54.3328,54.2434,54.297,30629.0
2016-04-07 10:05:00,60.73,60.94,60.73,60.86,32815.0,54.297,54.4848,54.297,54.4132,32815.0
2016-04-07 10:10:00,60.87,60.87,60.68,60.68,24886.0,54.4222,54.4222,54.2523,54.2523,24886.0
2016-04-07 10:15:00,60.69,60.69,60.52,60.52,17806.0,54.2613,54.2613,54.1093,54.1093,17806.0
2016-04-07 10:20:00,60.52,60.56,60.49,60.51,22815.0,54.1093,54.145,54.0824,54.1003,22815.0
2016-04-07 10:25:00,60.52,60.59,60.46,60.47,26937.0,54.1093,54.1718,54.0556,54.0646,26937.0
2016-04-07 10:30:00,60.47,60.5,60.42,60.48,21726.0,54.0646,54.0914,54.0199,54.0735,21726.0
2016-04-07 10:35:00,60.49,60.53,60.42,60.47,47323.0,54.0824,54.1182,54.0199,54.0646,47323.0
2016-04-07 10:40:00,60.46,60.5,60.38,60.46,24912.0,54.0556,54.0914,53.9841,54.0556,24912.0
2016-04-07 10:45:00,60.47,60.56,60.41,60.53,10929.0,54.0646,54.145,54.0109,54.1182,10929.0
2016-04-07 10:50:00,60.55,60.55,60.46,60.48,11400.0,54.1361,54.1361,54.0556,54.0735,11400.0
2016-04-07 10:55:00,60.46,60.47,60.38,60.4,11369.0,54.0556,54.0646,53.9841,54.002,11369.0
2016-04-07 11:00:00,60.39,60.41,60.25,60.26,29515.0,53.993,54.0109,53.8679,53.8768,29515.0
2016-04-07 11:05:00,60.26,60.27,60.15,60.19,19854.0,53.8768,53.8857,53.7785,53.8142,19854.0
2016-04-07 11:10:00,60.19,60.27,60.18,60.27,12650.0,53.8142,53.8857,53.8053,53.8857,12650.0
2016-04-07 11:15:00,60.26,60.26,60.19,60.21,20531.0,53.8768,53.8768,53.8142,53.8321,20531.0
2016-04-07 11:20:00,60.2,60.2,60.06,60.13,23493.0,53.8232,53.8232,53.698,53.7606,23493.0
2016-04-07 11:25:00,60.12,60.28,60.09,60.25,35837.0,53.7516,53.8947,53.7248,53.8679,35837.0
2016-04-07 11:30:00,60.29,60.39,60.29,60.39,16581.0,53.9036,53.993,53.9036,53.993,16581.0
2016-04-07 11:35:00,60.41,60.43,60.36,60.37,6699.0,54.0109,54.0288,53.9662,53.9751,6699.0
2016-04-07 11:40:00,60.36,60.41,60.33,60.37,16281.0,53.9662,54.0109,53.9394,53.9751,16281.0
2016-04-07 11:45:00,60.36,60.38,60.3,60.34,21295.0,53.9662,53.9841,53.9126,53.9483,21295.0
2016-04-07 11:50:00,60.34,60.37,60.32,60.34,19607.0,53.9483,53.9751,53.9304,53.9483,19607.0
2016-04-07 11:55:00,60.34,60.37,60.3,60.33,11366.0,53.9483,53.9751,53.9126,53.9394,11366.0
2016-04-07 12:00:00,60.32,60.35,60.23,60.24,14993.0,53.9304,53.9573,53.85,53.8589,14993.0
2016-04-07 12:05:00,60.23,60.28,60.21,60.25,15649.0,53.85,53.8947,53.8321,53.8679,15649.0
2016-04-07 12:10:00,60.27,60.28,60.21,60.22,10823.0,53.8857,53.8947,53.8321,53.841,10823.0
2016-04-07 12:15:00,60.21,60.21,60.06,60.08,17398.0,53.8321,53.8321,53.698,53.7159,17398.0
2016-04-07 12:20:00,60.08,60.12,60.03,60.03,18826.0,53.7159,53.7516,53.6712,53.6712,18826.0
2016-04-07 12:25:00,60.03,60.17,60.01,60.16,16516.0,53.6712,53.7963,53.6533,53.7874,16516.0
2016-04-07 12:30:00,60.15,60.17,60.09,60.09,91009.0,53.7785,53.7963,53.7248,53.7248,91009.0
2016-04-07 12:35:00,60.1,60.16,60.05,60.16,51955.0,53.7337,53.7874,53.689,53.7874,51955.0
2016-04-07 12:40:00,60.16,60.16,60.1,60.11,56967.0,53.7874,53.7874,53.7337,53.7427,56967.0
2016-04-07 12:45:00,60.11,60.16,60.09,60.12,50246.0,53.7427,53.7874,53.7248,53.7516,50246.0
2016-04-07 12:50:00,60.13,60.15,60.09,60.1,44234.0,53.7606,53.7785,53.7248,53.7337,44234.0
2016-04-07 12:55:00,60.1,60.1,60.0,60.06,97712.0,53.7337,53.7337,53.6443,53.698,97712.0
2016-04-07 13:00:00,60.05,60.22,60.04,60.22,88562.0,53.689,53.841,53.6801,53.841,88562.0
2016-04-07 13:05:00,60.23,60.31,60.22,60.29,18930.0,53.85,53.9215,53.841,53.9036,18930.0
2016-04-07 13:10:00,60.3,60.33,60.21,60.32,96369.0,53.9126,53.9394,53.8321,53.9304,96369.0
2016-04-07 13:15:00,60.33,60.38,60.25,60.28,20455.0,53.9394,53.9841,53.8679,53.8947,20455.0
2016-04-07 13:20:00,60.29,60.34,60.26,60.26,32824.0,53.9036,53.9483,53.8768,53.8768,32824.0
2016-04-07 13:25:00,60.27,60.32,60.17,60.18,75000.0,53.8857,53.9304,53.7963,53.8053,75000.0
2016-04-07 13:30:00,60.18,60.22,60.14,60.14,106501.0,53.8053,53.841,53.7695,53.7695,106501.0
2016-04-07 13:35:00,60.14,60.3,60.1,60.3,115443.0,53.7695,53.9126,53.7337,53.9126,115443.0
2016-04-07 13:40:00,60.3,60.4,60.3,60.38,16701.0,53.9126,54.002,53.9126,53.9841,16701.0
2016-04-07 13:45:00,60.4,60.4,60.23,60.28,54842.0,54.002,54.002,53.85,53.8947,54842.0
2016-04-07 13:50:00,60.28,60.28,60.18,60.22,18586.0,53.8947,53.8947,53.8053,53.841,18586.0
2016-04-07 13:55:00,60.22,60.22,60.14,60.21,14859.0,53.841,53.841,53.7695,53.8321,14859.0
2016-04-07 14:00:00,60.2,60.2,60.1,60.16,87473.0,53.8232,53.8232,53.7337,53.7874,87473.0
2016-04-07 14:05:00,60.17,60.2,60.11,60.15,72678.0,53.7963,53.8232,53.7427,53.7785,72678.0
2016-04-07 14:10:00,60.14,60.15,60.06,60.06,22348.0,53.7695,53.7785,53.698,53.698,22348.0
2016-04-07 14:15:00,60.06,60.07,59.96,59.98,59080.0,53.698,53.7069,53.6086,53.6265,59080.0
2016-04-07 14:20:00,59.98,60.02,59.98,59.99,38307.0,53.6265,53.6622,53.6265,53.6354,38307.0
2016-04-07 14:25:00,59.99,60.04,59.98,60.02,45365.0,53.6354,53.6801,53.6265,53.6622,45365.0
2016-04-07 14:30:00,60.03,60.05,60.0,60.01,58558.0,53.6712,53.689,53.6443,53.6533,58558.0
2016-04-07 14:35:00,60.02,60.07,59.99,60.0,63703.0,53.6622,53.7069,53.6354,53.6443,63703.0
2016-04-07 14:40:00,60.0,60.0,59.95,59.98,21475.0,53.6443,53.6443,53.5996,53.6265,21475.0
2016-04-07 14:45:00,59.98,60.0,59.89,59.92,62349.0,53.6265,53.6443,53.546,53.5728,62349.0
2016-04-07 14:50:00,59.92,59.97,59.89,59.97,23879.0,53.5728,53.6175,53.546,53.6175,23879.0
2016-04-07 14:55:00,59.97,60.0,59.94,59.97,22049.0,53.6175,53.6443,53.5907,53.6175,22049.0
2016-04-07 15:00:00,59.97,60.01,59.94,59.99,103767.0,53.6175,53.6533,53.5907,53.6354,103767.0
2016-04-07 15:05:00,60.0,60.06,59.99,60.0,144590.0,53.6443,53.698,53.6354,53.6443,144590.0
2016-04-07 15:10:00,60.01,60.02,59.97,60.0,74952.0,53.6533,53.6622,53.6175,53.6443,74952.0
2016-04-07 15:15:00,60.0,60.01,59.97,59.99,27228.0,53.6443,53.6533,53.6175,53.6354,27228.0
2016-04-07 15:20:00,60.0,60.01,59.98,60.0,39587.0,53.6443,53.6533,53.6265,53.6443,39587.0
2016-04-07 15:25:00,60.0,60.03,59.97,60.0,53442.0,53.6443,53.6712,53.6175,53.6443,53442.0
2016-04-07 15:30:00,60.0,60.03,59.98,60.0,237739.0,53.6443,53.6712,53.6265,53.6443,237739.0
2016-04-07 15:35:00,60.0,60.01,59.97,60.0,72905.0,53.6443,53.6533,53.6175,53.6443,72905.0
2016-04-07 15:40:00,60.0,60.01,59.96,59.98,48111.0,53.6443,53.6533,53.6086,53.6265,48111.0
2016-04-07 15:45:00,59.99,60.01,59.98,60.0,94969.0,53.6354,53.6533,53.6265,53.6443,94969.0
2016-04-07 15:50:00,59.99,60.0,59.92,59.94,140457.0,53.6354,53.6443,53.5728,53.5907,140457.0
2016-04-07 15:55:00,59.93,60.0,59.93,60.0,301261.0,53.5818,53.6443,53.5818,53.6443,301261.0
2016-04-08 09:30:00,60.5,60.65,60.35,60.5,55944.0,54.0914,54.2255,53.9573,54.0914,55944.0
2016-04-08 09:35:00,60.5,60.6,60.47,60.57,80699.0,54.0914,54.1808,54.0646,54.154,80699.0
2016-04-08 09:40:00,60.6,60.61,60.4,60.47,23313.0,54.1808,54.1897,54.002,54.0646,23313.0
2016-04-08 09:45:00,60.49,60.52,60.39,60.47,20676.0,54.0824,54.1093,53.993,54.0646,20676.0
2016-04-08 09:50:00,60.5,60.58,60.47,60.53,38277.0,54.0914,54.1629,54.0646,54.1182,38277.0
2016-04-08 09:55:00,60.51,60.68,60.49,60.68,43913.0,54.1003,54.2523,54.0824,54.2523,43913.0
2016-04-08 10:00:00,60.68,60.77,60.6,60.77,72179.0,54.2523,54.3328,54.1808,54.3328,72179.0
2016-04-08 10:05:00,60.77,60.8,60.53,60.61,36314.0,54.3328,54.3596,54.1182,54.1897,36314.0
2016-04-08 10:10:00,60.62,60.63,60.49,60.55,23172.0,54.1987,54.2076,54.0824,54.1361,23172.0
2016-04-08 10:15:00,60.52,60.69,60.52,60.65,19414.0,54.1093,54.2613,54.1093,54.2255,19414.0
2016-04-08 10:20:00,60.66,60.67,60.45,60.5,18855.0,54.2344,54.2434,54.0467,54.0914,18855.0
2016-04-08 10:25:00,60.5,60.62,60.47,60.61,23363.0,54.0914,54.1987,54.0646,54.1897,23363.0
2016-04-08 10:30:00,60.62,60.67,60.6,60.6,13790.0,54.1987,54.2434,54.1808,54.1808,13790.0
2016-04-08 10:35:00,60.6,60.67,60.54,60.61,14970.0,54.1808,54.2434,54.1271,54.1897,14970.0
2016-04-08 10:40:00,60.61,60.66,60.61,60.64,17765.0,54.1897,54.2344,54.1897,54.2165,17765.0
2016-04-08 10:45:00,60.64,60.68,60.53,60.53,19337.0,54.2165,54.2523,54.1182,54.1182,19337.0
2016-04-08 10:50:00,60.54,60.59,60.42,60.42,17775.0,54.1271,54.1718,54.0199,54.0199,17775.0
2016-04-08 10:55:00,60.42,60.47,60.33,60.46,21617.0,54.0199,54.0646,53.9394,54.0556,21617.0
2016-04-08 11:00:00,60.46,60.48,60.39,60.43,27472.0,54.0556,54.0735,53.993,54.0288,27472.0
2016-04-08 11:05:00,60.44,60.52,60.42,60.43,25703.0,54.0377,54.1093,54.0199,54.0288,25703.0
2016-04-08 11:10:00,60.44,60.45,60.23,60.24,23078.0,54.0377,54.0467,53.85,53.8589,23078.0
2016-04-08 11:15:00,60.25,60.25,60.14,60.16,49745.0,53.8679,53.8679,53.7695,53.7874,49745.0
2016-04-08 11:20:00,60.15,60.31,60.14,60.22,31836.0,53.7785,53.9215,53.7695,53.841,31836.0
2016-04-08 11:25:00,60.22,60.28,60.19,60.19,22063.0,53.841,53.8947,53.8142,53.8142,22063.0
2016-04-08 11:30:00,60.2,60.22,60.04,60.05,27494.0,53.8232,53.841,53.6801,53.689,27494.0
2016-04-08 11:35:00,60.02,60.04,60.0,60.0,38983.0,53.6622,53.6801,53.6443,53.6443,38983.0
2016-04-08 11:40:00,60.0,60.06,59.99,60.0,50120.0,53.6443,53.698,53.6354,53.6443,50120.0
2016-04-08 11:45:00,59.99,60.02,59.92,60.0,24971.0,53.6354,53.6622,53.5728,53.6443,24971.0
2016-04-08 11:50:00,59.99,60.02,59.93,60.02,13028.0,53.6354,53.6622,53.5818,53.6622,13028.0
2016-04-08 11:55:00,60.03,60.13,60.02,60.11,13479.0,53.6712,53.7606,53.6622,53.7427,13479.0
2016-04-08 12:00:00,60.12,60.17,60.1,60.13,14477.0,53.7516,53.7963,53.7337,53.7606,14477.0
2016-04-08 12:05:00,60.11,60.15,60.05,60.15,18843.0,53.7427,53.7785,53.689,53.7785,18843.0
2016-04-08 12:10:00,60.15,60.2,60.08,60.14,16625.0,53.7785,53.8232,53.7159,53.7695,16625.0
2016-04-08 12:15:00,60.13,60.15,60.03,60.08,18915.0,53.7606,53.7785,53.6712,53.7159,18915.0
2016-04-08 12:20:00,60.08,60.15,60.07,60.13,12225.0,53.7159,53.7785,53.7069,53.7606,12225.0
2016-04-08 12:25:00,60.12,60.12,60.04,60.04,13150.0,53.7516,53.7516,53.6801,53.6801,13150.0
2016-04-08 12:30:00,60.03,60.11,60.0,60.1,35000.0,53.6712,53.7427,53.6443,53.7337,35000.0
2016-04-08 12:35:00,60.12,60.14,60.05,60.07,28431.0,53.7516,53.7695,53.689,53.7069,28431.0
2016-04-08 12:40:00,60.07,60.11,60.05,60.11,33830.0,53.7069,53.7427,53.689,53.7427,33830.0
2016-04-08 12:45:00,60.11,60.2,60.07,60.2,16989.0,53.7427,53.8232,53.7069,53.8232,16989.0
2016-04-08 12:50:00,60.21,60.21,60.17,60.17,23376.0,53.8321,53.8321,53.7963,53.7963,23376.0
2016-04-08 12:55:00,60.17,60.2,60.13,60.16,15063.0,53.7963,53.8232,53.7606,53.7874,15063.0
2016-04-08 13:00:00,60.16,60.18,60.12,60.16,14732.0,53.7874,53.8053,53.7516,53.7874,14732.0
2016-04-08 13:05:00,60.16,60.19,60.13,60.17,12485.0,53.7874,53.8142,53.7606,53.7963,12485.0
2016-04-08 13:10:00,60.15,60.22,60.12,60.15,28282.0,53.7785,53.841,53.7516,53.7785,28282.0
2016-04-08 13:15:00,60.16,60.17,60.09,60.11,22197.0,53.7874,53.7963,53.7248,53.7427,22197.0
2016-04-08 13:20:00,60.09,60.16,60.09,60.14,17449.0,53.7248,53.7874,53.7248,53.7695,17449.0
2016-04-08 13:25:00,60.13,60.13,60.04,60.1,14112.0,53.7606,53.7606,53.6801,53.7337,14112.0
2016-04-08 13:30:00,60.09,60.16,60.06,60.16,16103.0,53.7248,53.7874,53.698,53.7874,16103.0
2016-04-08 13:35:00,60.16,60.22,60.13,60.2,15072.0,53.7874,53.841,53.7606,53.8232,15072.0
2016-04-08 13:40:00,60.19,60.29,60.19,60.29,9677.0,53.8142,53.9036,53.8142,53.9036,9677.0
2016-04-08 13:45:00,60.28,60.31,60.21,60.22,11338.0,53.8947,53.9215,53.8321,53.841,11338.0
2016-04-08 13:50:00,60.2,60.34,60.19,60.33,11123.0,53.8232,53.9483,53.8142,53.9394,11123.0
2016-04-08 13:55:00,60.34,60.37,60.31,60.35,20839.0,53.9483,53.9751,53.9215,53.9573,20839.0
2016-04-08 14:00:00,60.36,60.36,60.28,60.3,20460.0,53.9662,53.9662,53.8947,53.9126,20460.0
2016-04-08 14:05:00,60.3,60.39,60.3,60.39,28383.0,53.9126,53.993,53.9126,53.993,28383.0
2016-04-08 14:10:00,60.4,60.48,60.39,60.48,14883.0,54.002,54.0735,53.993,54.0735,14883.0
2016-04-08 14:15:00,60.48,60.49,60.39,60.4,24890.0,54.0735,54.0824,53.993,54.002,24890.0
2016-04-08 14:20:00,60.41,60.41,60.33,60.35,36376.0,54.0109,54.0109,53.9394,53.9573,36376.0
2016-04-08 14:25:00,60.35,60.42,60.35,60.4,22369.0,53.9573,54.0199,53.9573,54.002,22369.0
2016-04-08 14:30:00,60.4,60.41,60.33,60.36,13650.0,54.002,54.0109,53.9394,53.9662,13650.0
2016-04-08 14:35:00,60.36,60.37,60.3,60.33,31758.0,53.9662,53.9751,53.9126,53.9394,31758.0
2016-04-08 14:40:00,60.33,60.37,60.26,60.26,28270.0,53.9394,53.9751,53.8768,53.8768,28270.0
2016-04-08 14:45:00,60.25,60.33,60.25,60.3,18737.0,53.8679,53.9394,53.8679,53.9126,18737.0
2016-04-08 14:50:00,60.3,60.3,60.17,60.19,36469.0,53.9126,53.9126,53.7963,53.8142,36469.0
2016-04-08 14:55:00,60.2,60.24,60.19,60.22,19532.0,53.8232,53.8589,53.8142,53.841,19532.0
2016-04-08 15:00:00,60.22,60.24,60.17,60.18,16664.0,53.841,53.8589,53.7963,53.8053,16664.0
2016-04-08 15:05:00,60.18,60.2,60.04,60.05,21386.0,53.8053,53.8232,53.6801,53.689,21386.0
2016-04-08 15:10:00,60.05,60.11,60.05,60.09,19090.0,53.689,53.7427,53.689,53.7248,19090.0
2016-04-08 15:15:00,60.09,60.11,60.04,60.07,22051.0,53.7248,53.7427,53.6801,53.7069,22051.0
2016-04-08 15:20:00,60.08,60.13,60.07,60.12,19847.0,53.7159,53.7606,53.7069,53.7516,19847.0
2016-04-08 15:25:00,60.12,60.14,60.03,60.03,30149.0,53.7516,53.7695,53.6712,53.6712,30149.0
2016-04-08 15:30:00,60.02,60.05,59.97,59.98,38423.0,53.6622,53.689,53.6175,53.6265,38423.0
2016-04-08 15:35:00,59.98,60.09,59.97,60.07,28321.0,53.6265,53.7248,53.6175,53.7069,28321.0
2016-04-08 15:40:00,60.07,60.1,60.04,60.08,29404.0,53.7069,53.7337,53.6801,53.7159,29404.0
2016-04-08 15:45:00,60.09,60.18,60.09,60.13,56465.0,53.7248,53.8053,53.7248,53.7606,56465.0
2016-04-08 15:50:00,60.13,60.17,60.09,60.15,63767.0,53.7606,53.7963,53.7248,53.7785,63767.0
2016-04-08 15:55:00,60.15,60.18,60.13,60.16,152702.0,53.7785,53.8053,53.7606,53.7874,152702.0
2016-04-11 09:30:00,60.66,60.68,60.21,60.3,167814.0,54.2344,54.2523,53.8321,53.9126,167814.0
2016-04-11 09:35:00,60.29,60.6,60.2,60.56,42080.0,53.9036,54.1808,53.8232,54.145,42080.0
2016-04-11 09:40:00,60.54,60.58,60.39,60.5,31415.0,54.1271,54.1629,53.993,54.0914,31415.0
2016-04-11 09:45:00,60.5,60.56,60.41,60.53,54891.0,54.0914,54.145,54.0109,54.1182,54891.0
2016-04-11 09:50:00,60.54,60.57,60.47,60.54,41228.0,54.1271,54.154,54.0646,54.1271,41228.0
2016-04-11 09:55:00,60.54,60.6,60.47,60.52,63699.0,54.1271,54.1808,54.0646,54.1093,63699.0
2016-04-11 10:00:00,60.52,60.61,60.51,60.57,98894.0,54.1093,54.1897,54.1003,54.154,98894.0
2016-04-11 10:05:00,60.58,60.95,60.58,60.93,141672.0,54.1629,54.4937,54.1629,54.4758,141672.0
2016-04-11 10:10:00,60.91,61.0,60.88,60.97,45070.0,54.4579,54.5384,54.4311,54.5116,45070.0
2016-04-11 10:15:00,60.98,60.99,60.87,60.96,27458.0,54.5205,54.5295,54.4222,54.5026,27458.0
2016-04-11 10:20:00,60.95,61.08,60.91,61.07,33041.0,54.4937,54.6099,54.4579,54.601,33041.0
2016-04-11 10:25:00,61.08,61.12,60.8,60.81,43217.0,54.6099,54.6457,54.3596,54.3685,43217.0
2016-04-11 10:30:00,60.82,60.9,60.78,60.9,22512.0,54.3775,54.449,54.3417,54.449,22512.0
2016-04-11 10:35:00,60.9,60.92,60.88,60.89,24848.0,54.449,54.4669,54.4311,54.4401,24848.0
2016-04-11 10:40:00,60.88,60.9,60.64,60.7,199547.0,54.4311,54.449,54.2165,54.2702,199547.0
2016-04-11 10:45:00,60.66,60.74,60.58,60.74,17281.0,54.2344,54.306,54.1629,54.306,17281.0
2016-04-11 10:50:00,60.76,60.8,60.66,60.68,42717.0,54.3238,54.3596,54.2344,54.2523,42717.0
2016-04-11 10:55:00,60.69,60.73,60.57,60.6,42410.0,54.2613,54.297,54.154,54.1808,42410.0
2016-04-11 11:00:00,60.59,60.6,60.49,60.53,36592.0,54.1718,54.1808,54.0824,54.1182,36592.0
2016-04-11 11:05:00,60.53,60.61,60.5,60.51,39811.0,54.1182,54.1897,54.0914,54.1003,39811.0
2016-04-11 11:10:00,60.51,60.55,60.48,60.49,33270.0,54.1003,54.1361,54.0735,54.0824,33270.0
2016-04-11 11:15:00,60.48,60.51,60.43,60.45,25129.0,54.0735,54.1003,54.0288,54.0467,25129.0
2016-04-11 11:20:00,60.46,60.49,60.39,60.49,14812.0,54.0556,54.0824,53.993,54.0824,14812.0
2016-04-11 11:25:00,60.48,60.53,60.43,60.51,23656.0,54.0735,54.1182,54.0288,54.1003,23656.0
2016-04-11 11:30:00,60.53,60.54,60.24,60.26,23122.0,54.1182,54.1271,53.8589,53.8768,23122.0
2016-04-11 11:35:00,60.26,60.3,60.22,60.28,25820.0,53.8768,53.9126,53.841,53.8947,25820.0
2016-04-11 11:40:00,60.27,60.31,60.23,60.23,18930.0,53.8857,53.9215,53.85,53.85,18930.0
2016-04-11 11:45:00,60.23,60.28,60.15,60.28,25388.0,53.85,53.8947,53.7785,53.8947,25388.0
2016-04-11 11:50:00,60.3,60.36,60.28,60.34,19794.0,53.9126,53.9662,53.8947,53.9483,19794.0
2016-04-11 11:55:00,60.33,60.38,60.22,60.38,65604.0,53.9394,53.9841,53.841,53.9841,65604.0
2016-04-11 12:00:00,60.39,60.44,60.38,60.44,14831.0,53.993,54.0377,53.9841,54.0377,14831.0
2016-04-11 12:05:00,60.45,60.47,60.41,60.43,23349.0,54.0467,54.0646,54.0109,54.0288,23349.0
2016-04-11 12:10:00,60.43,60.51,60.42,60.5,12250.0,54.0288,54.1003,54.0199,54.0914,12250.0
2016-04-11 12:15:00,60.5,60.57,60.47,60.53,10285.0,54.0914,54.154,54.0646,54.1182,10285.0
2016-04-11 12:20:00,60.56,60.57,60.5,60.52,26211.0,54.145,54.154,54.0914,54.1093,26211.0
2016-04-11 12:25:00,60.52,60.55,60.5,60.5,17907.0,54.1093,54.1361,54.0914,54.0914,17907.0
2016-04-11 12:30:00,60.51,60.52,60.33,60.34,26999.0,54.1003,54.1093,53.9394,53.9483,26999.0
2016-04-11 12:35:00,60.32,60.35,60.27,60.34,29137.0,53.9304,53.9573,53.8857,53.9483,29137.0
2016-04-11 12:40:00,60.35,60.46,60.33,60.43,25957.0,53.9573,54.0556,53.9394,54.0288,25957.0
2016-04-11 12:45:00,60.45,60.61,60.39,60.61,25138.0,54.0467,54.1897,53.993,54.1897,25138.0
2016-04-11 12:50:00,60.6,60.65,60.55,60.64,23618.0,54.1808,54.2255,54.1361,54.2165,23618.0
2016-04-11 12:55:00,60.64,60.66,60.61,60.61,13384.0,54.2165,54.2344,54.1897,54.1897,13384.0
2016-04-11 13:00:00,60.59,60.61,60.55,60.6,12518.0,54.1718,54.1897,54.1361,54.1808,12518.0
2016-04-11 13:05:00,60.6,60.63,60.57,60.59,14426.0,54.1808,54.2076,54.154,54.1718,14426.0
2016-04-11 13:10:00,60.59,60.74,60.58,60.72,16312.0,54.1718,54.306,54.1629,54.2881,16312.0
2016-04-11 13:15:00,60.71,60.72,60.61,60.65,16144.0,54.2791,54.2881,54.1897,54.2255,16144.0
2016-04-11 13:20:00,60.65,60.68,60.61,60.61,12027.0,54.2255,54.2523,54.1897,54.1897,12027.0
2016-04-11 13:25:00,60.62,60.64,60.56,60.59,12101.0,54.1987,54.2165,54.145,54.1718,12101.0
2016-04-11 13:30:00,60.59,60.62,60.51,60.54,19792.0,54.1718,54.1987,54.1003,54.1271,19792.0
2016-04-11 13:35:00,60.54,60.62,60.5,60.5,29023.0,54.1271,54.1987,54.0914,54.0914,29023.0
2016-04-11 13:40:00,60.49,60.52,60.44,60.51,12714.0,54.0824,54.1093,54.0377,54.1003,12714.0
2016-04-11 13:45:00,60.51,60.54,60.46,60.5,11496.0,54.1003,54.1271,54.0556,54.0914,11496.0
2016-04-11 13:50:00,60.51,60.54,60.43,60.45,12253.0,54.1003,54.1271,54.0288,54.0467,12253.0
2016-04-11 13:55:00,60.45,60.52,60.45,60.5,19373.0,54.0467,54.1093,54.0467,54.0914,19373.0
2016-04-11 14:00:00,60.5,60.55,60.43,60.43,25242.0,54.0914,54.1361,54.0288,54.0288,25242.0
2016-04-11 14:05:00,60.42,60.46,60.25,60.27,19349.0,54.0199,54.0556,53.8679,53.8857,19349.0
2016-04-11 14:10:00,60.27,60.46,60.26,60.41,21515.0,53.8857,54.0556,53.8768,54.0109,21515.0
2016-04-11 14:15:00,60.41,60.48,60.39,60.48,18085.0,54.0109,54.0735,53.993,54.0735,18085.0
2016-04-11 14:20:00,60.48,60.55,60.44,60.49,41986.0,54.0735,54.1361,54.0377,54.0824,41986.0
2016-04-11 14:25:00,60.47,60.5,60.32,60.32,26944.0,54.0646,54.0914,53.9304,53.9304,26944.0
2016-04-11 14:30:00,60.32,60.41,60.29,60.4,31808.0,53.9304,54.0109,53.9036,54.002,31808.0
2016-04-11 14:35:00,60.41,60.56,60.37,60.54,24201.0,54.0109,54.145,53.9751,54.1271,24201.0
2016-04-11 14:40:00,60.53,60.54,60.5,60.52,22282.0,54.1182,54.1271,54.0914,54.1093,22282.0
2016-04-11 14:45:00,60.52,60.53,60.44,60.52,23756.0,54.1093,54.1182,54.0377,54.1093,23756.0
2016-04-11 14:50:00,60.52,60.58,60.42,60.57,27030.0,54.1093,54.1629,54.0199,54.154,27030.0
2016-04-11 14:55:00,60.58,60.58,60.51,60.54,14753.0,54.1629,54.1629,54.1003,54.1271,14753.0
2016-04-11 15:00:00,60.53,60.54,60.37,60.37,37747.0,54.1182,54.1271,53.9751,53.9751,37747.0
2016-04-11 15:05:00,60.37,60.38,60.29,60.34,27484.0,53.9751,53.9841,53.9036,53.9483,27484.0
2016-04-11 15:10:00,60.33,60.33,60.2,60.26,45308.0,53.9394,53.9394,53.8232,53.8768,45308.0
2016-04-11 15:15:00,60.27,60.29,60.23,60.27,29322.0,53.8857,53.9036,53.85,53.8857,29322.0
2016-04-11 15:20:00,60.28,60.28,60.22,60.25,26206.0,53.8947,53.8947,53.841,53.8679,26206.0
2016-04-11 15:25:00,60.25,60.29,60.11,60.12,35451.0,53.8679,53.9036,53.7427,53.7516,35451.0
2016-04-11 15:30:00,60.11,60.17,60.07,60.09,50130.0,53.7427,53.7963,53.7069,53.7248,50130.0
2016-04-11 15:35:00,60.1,60.14,60.06,60.06,43501.0,53.7337,53.7695,53.698,53.698,43501.0
2016-04-11 15:40:00,60.06,60.08,60.01,60.05,44282.0,53.698,53.7159,53.6533,53.689,44282.0
2016-04-11 15:45:00,60.05,60.08,60.03,60.05,37857.0,53.689,53.7159,53.6712,53.689,37857.0
2016-04-11 15:50:00,60.05,60.07,59.99,60.05,91847.0,53.689,53.7069,53.6354,53.689,91847.0
2016-04-11 15:55:00,60.05,60.05,59.96,59.98,133111.0,53.689,53.689,53.6086,53.6265,133111.0
2016-04-12 09:30:00,60.84,60.84,59.68,59.78,76375.0,54.3954,54.3954,53.3582,53.4476,76375.0
2016-04-12 09:35:00,59.77,59.78,59.56,59.71,73342.0,53.4387,53.4476,53.2509,53.3851,73342.0
2016-04-12 09:40:00,59.7,59.74,59.59,59.66,70228.0,53.3761,53.4119,53.2778,53.3404,70228.0
2016-04-12 09:45:00,59.65,59.92,59.65,59.9,57139.0,53.3314,53.5728,53.3314,53.5549,57139.0
2016-04-12 09:50:00,59.91,59.91,59.64,59.65,30436.0,53.5639,53.5639,53.3225,53.3314,30436.0
2016-04-12 09:55:00,59.64,59.64,59.47,59.51,66596.0,53.3225,53.3225,53.1705,53.2062,66596.0
2016-04-12 10:00:00,59.51,59.59,59.37,59.4,104750.0,53.2062,53.2778,53.0811,53.1079,104750.0
2016-04-12 10:05:00,59.39,59.45,59.19,59.2,68349.0,53.099,53.1526,52.9201,52.9291,68349.0
2016-04-12 10:10:00,59.2,59.29,59.05,59.12,110269.0,52.9291,53.0095,52.795,52.8576,110269.0
2016-04-12 10:15:00,59.12,59.24,59.05,59.23,72037.0,52.8576,52.9648,52.795,52.9559,72037.0
2016-04-12 10:20:00,59.23,59.27,59.02,59.07,157501.0,52.9559,52.9917,52.7681,52.8129,157501.0
2016-04-12 10:25:00,59.07,59.13,58.95,59.1,91063.0,52.8129,52.8665,52.7056,52.8397,91063.0
2016-04-12 10:30:00,59.12,59.32,59.08,59.08,173237.0,52.8576,53.0364,52.8218,52.8218,173237.0
2016-04-12 10:35:00,59.09,59.22,59.05,59.06,43423.0,52.8307,52.947,52.795,52.8039,43423.0
2016-04-12 10:40:00,59.06,59.31,59.01,59.14,65224.0,52.8039,53.0274,52.7592,52.8754,65224.0
2016-04-12 10:45:00,59.14,59.28,59.02,59.03,317461.0,52.8754,53.0006,52.7681,52.7771,317461.0
2016-04-12 10:50:00,59.02,59.43,58.94,59.31,92079.0,52.7681,53.1347,52.6966,53.0274,92079.0
2016-04-12 10:55:00,59.32,59.38,59.29,59.3,48150.0,53.0364,53.09,53.0095,53.0185,48150.0
2016-04-12 11:00:00,59.3,59.35,59.21,59.35,75622.0,53.0185,53.0632,52.938,53.0632,75622.0
2016-04-12 11:05:00,59.37,59.66,59.36,59.61,38074.0,53.0811,53.3404,53.0721,53.2957,38074.0
2016-04-12 11:10:00,59.61,59.62,59.38,59.38,36379.0,53.2957,53.3046,53.09,53.09,36379.0
2016-04-12 11:15:00,59.37,59.37,59.21,59.27,87969.0,53.0811,53.0811,52.938,52.9917,87969.0
2016-04-12 11:20:00,59.26,59.34,59.19,59.24,71746.0,52.9827,53.0543,52.9201,52.9648,71746.0
2016-04-12 11:25:00,59.23,59.36,59.18,59.36,56704.0,52.9559,53.0721,52.9112,53.0721,56704.0
2016-04-12 11:30:00,59.36,59.44,59.3,59.37,184354.0,53.0721,53.1437,53.0185,53.0811,184354.0
2016-04-12 11:35:00,59.38,59.77,59.38,59.75,138715.0,53.09,53.4387,53.09,53.4208,138715.0
2016-04-12 11:40:00,59.76,59.87,59.76,59.77,81399.0,53.4298,53.5281,53.4298,53.4387,81399.0
2016-04-12 11:45:00,59.77,59.77,59.63,59.64,65285.0,53.4387,53.4387,53.3135,53.3225,65285.0
2016-04-12 11:50:00,59.62,59.64,59.5,59.51,43233.0,53.3046,53.3225,53.1973,53.2062,43233.0
2016-04-12 11:55:00,59.52,59.61,59.51,59.57,32700.0,53.2152,53.2957,53.2062,53.2599,32700.0
2016-04-12 12:00:00,59.57,59.72,59.55,59.72,25983.0,53.2599,53.394,53.242,53.394,25983.0
2016-04-12 12:05:00,59.71,59.74,59.65,59.68,50398.0,53.3851,53.4119,53.3314,53.3582,50398.0
2016-04-12 12:10:00,59.68,59.71,59.6,59.6,26075.0,53.3582,53.3851,53.2867,53.2867,26075.0
2016-04-12 12:15:00,59.61,59.65,59.55,59.6,35599.0,53.2957,53.3314,53.242,53.2867,35599.0
2016-04-12 12:20:00,59.6,59.68,59.58,59.61,21271.0,53.2867,53.3582,53.2688,53.2957,21271.0
2016-04-12 12:25:00,59.62,59.63,59.58,59.59,19719.0,53.3046,53.3135,53.2688,53.2778,19719.0
2016-04-12 12:30:00,59.61,59.77,59.6,59.67,26343.0,53.2957,53.4387,53.2867,53.3493,26343.0
2016-04-12 12:35:00,59.67,59.83,59.67,59.81,21652.0,53.3493,53.4923,53.3493,53.4745,21652.0
2016-04-12 12:40:00,59.82,59.85,59.8,59.82,16219.0,53.4834,53.5102,53.4655,53.4834,16219.0
2016-04-12 12:45:00,59.82,59.82,59.75,59.75,17439.0,53.4834,53.4834,53.4208,53.4208,17439.0
2016-04-12 12:50:00,59.76,59.9,59.75,59.9,23293.0,53.4298,53.5549,53.4208,53.5549,23293.0
2016-04-12 12:55:00,59.89,59.89,59.78,59.79,18167.0,53.546,53.546,53.4476,53.4566,18167.0
2016-04-12 13:00:00,59.79,59.85,59.77,59.83,17137.0,53.4566,53.5102,53.4387,53.4923,17137.0
2016-04-12 13:05:00,59.83,59.86,59.78,59.81,19145.0,53.4923,53.5192,53.4476,53.4745,19145.0
2016-04-12 13:10:00,59.81,59.87,59.78,59.78,22307.0,53.4745,53.5281,53.4476,53.4476,22307.0
2016-04-12 13:15:00,59.78,59.8,59.72,59.74,14787.0,53.4476,53.4655,53.394,53.4119,14787.0
2016-04-12 13:20:00,59.75,59.78,59.7,59.74,28349.0,53.4208,53.4476,53.3761,53.4119,28349.0
2016-04-12 13:25:00,59.75,59.77,59.7,59.72,15538.0,53.4208,53.4387,53.3761,53.394,15538.0
2016-04-12 13:30:00,59.73,59.76,59.7,59.7,32542.0,53.4029,53.4298,53.3761,53.3761,32542.0
2016-04-12 13:35:00,59.7,59.72,59.66,59.66,24130.0,53.3761,53.394,53.3404,53.3404,24130.0
2016-04-12 13:40:00,59.67,59.76,59.64,59.74,65421.0,53.3493,53.4298,53.3225,53.4119,65421.0
2016-04-12 13:45:00,59.76,59.92,59.76,59.92,21469.0,53.4298,53.5728,53.4298,53.5728,21469.0
2016-04-12 13:50:00,59.93,59.93,59.76,59.8,23885.0,53.5818,53.5818,53.4298,53.4655,23885.0
2016-04-12 13:55:00,59.8,59.91,59.8,59.91,17122.0,53.4655,53.5639,53.4655,53.5639,17122.0
2016-04-12 14:00:00,59.9,59.91,59.83,59.88,28628.0,53.5549,53.5639,53.4923,53.5371,28628.0
2016-04-12 14:05:00,59.87,59.88,59.71,59.72,39292.0,53.5281,53.5371,53.3851,53.394,39292.0
2016-04-12 14:10:00,59.72,59.74,59.64,59.7,65035.0,53.394,53.4119,53.3225,53.3761,65035.0
2016-04-12 14:15:00,59.7,59.76,59.63,59.64,35697.0,53.3761,53.4298,53.3135,53.3225,35697.0
2016-04-12 14:20:00,59.65,59.66,59.49,59.5,34368.0,53.3314,53.3404,53.1884,53.1973,34368.0
2016-04-12 14:25:00,59.49,59.52,59.43,59.43,49267.0,53.1884,53.2152,53.1347,53.1347,49267.0
2016-04-12 14:30:00,59.42,59.53,59.39,59.47,67762.0,53.1258,53.2241,53.099,53.1705,67762.0
2016-04-12 14:35:00,59.48,59.58,59.47,59.58,46055.0,53.1794,53.2688,53.1705,53.2688,46055.0
2016-04-12 14:40:00,59.58,59.73,59.58,59.66,27205.0,53.2688,53.4029,53.2688,53.3404,27205.0
2016-04-12 14:45:00,59.66,59.74,59.63,59.64,50740.0,53.3404,53.4119,53.3135,53.3225,50740.0
2016-04-12 14:50:00,59.64,59.67,59.55,59.63,40271.0,53.3225,53.3493,53.242,53.3135,40271.0
2016-04-12 14:55:00,59.64,59.64,59.54,59.57,36482.0,53.3225,53.3225,53.2331,53.2599,36482.0
2016-04-12 15:00:00,59.57,59.75,59.54,59.75,59634.0,53.2599,53.4208,53.2331,53.4208,59634.0
2016-04-12 15:05:00,59.74,59.88,59.74,59.88,104970.0,53.4119,53.5371,53.4119,53.5371,104970.0
2016-04-12 15:10:00,59.88,59.91,59.8,59.83,50893.0,53.5371,53.5639,53.4655,53.4923,50893.0
2016-04-12 15:15:00,59.83,59.85,59.79,59.8,34651.0,53.4923,53.5102,53.4566,53.4655,34651.0
2016-04-12 15:20:00,59.8,59.81,59.65,59.71,69086.0,53.4655,53.4745,53.3314,53.3851,69086.0
2016-04-12 15:25:00,59.71,59.71,59.65,59.68,65883.0,53.3851,53.3851,53.3314,53.3582,65883.0
2016-04-12 15:30:00,59.67,59.71,59.61,59.66,87936.0,53.3493,53.3851,53.2957,53.3404,87936.0
2016-04-12 15:35:00,59.67,59.69,59.61,59.61,69905.0,53.3493,53.3672,53.2957,53.2957,69905.0
2016-04-12 15:40:00,59.6,59.63,59.53,59.54,151382.0,53.2867,53.3135,53.2241,53.2331,151382.0
2016-04-12 15:45:00,59.54,59.55,59.49,59.49,163769.0,53.2331,53.242,53.1884,53.1884,163769.0
2016-04-12 15:50:00,59.5,59.6,59.49,59.5,210577.0,53.1973,53.2867,53.1884,53.1973,210577.0
2016-04-12 15:55:00,59.5,59.57,59.41,59.46,553943.0,53.1973,53.2599,53.1168,53.1615,553943.0
2016-04-13 09:30:00,60.07,60.11,59.64,59.85,142543.0,53.7069,53.7427,53.3225,53.5102,142543.0
2016-04-13 09:35:00,59.83,60.1,59.79,59.88,61707.0,53.4923,53.7337,53.4566,53.5371,61707.0
2016-04-13 09:40:00,59.87,60.05,59.8,59.8,60862.0,53.5281,53.689,53.4655,53.4655,60862.0
2016-04-13 09:45:00,59.83,59.86,59.74,59.82,42434.0,53.4923,53.5192,53.4119,53.4834,42434.0
2016-04-13 09:50:00,59.81,59.89,59.68,59.68,44335.0,53.4745,53.546,53.3582,53.3582,44335.0
2016-04-13 09:55:00,59.68,59.71,59.47,59.48,62884.0,53.3582,53.3851,53.1705,53.1794,62884.0
2016-04-13 10:00:00,59.48,59.53,59.44,59.45,88069.0,53.1794,53.2241,53.1437,53.1526,88069.0
2016-04-13 10:05:00,59.47,59.57,59.45,59.51,120607.0,53.1705,53.2599,53.1526,53.2062,120607.0
2016-04-13 10:10:00,59.51,59.73,59.5,59.69,49971.0,53.2062,53.4029,53.1973,53.3672,49971.0
2016-04-13 10:15:00,59.68,59.68,59.55,59.6,70069.0,53.3582,53.3582,53.242,53.2867,70069.0
2016-04-13 10:20:00,59.6,59.77,59.59,59.73,101143.0,53.2867,53.4387,53.2778,53.4029,101143.0
2016-04-13 10:25:00,59.72,59.77,59.71,59.76,46138.0,53.394,53.4387,53.3851,53.4298,46138.0
2016-04-13 10:30:00,59.77,59.77,59.5,59.5,170465.0,53.4387,53.4387,53.1973,53.1973,170465.0
2016-04-13 10:35:00,59.5,59.58,59.46,59.57,562774.0,53.1973,53.2688,53.1615,53.2599,562774.0
2016-04-13 10:40:00,59.58,59.62,59.51,59.6,74217.0,53.2688,53.3046,53.2062,53.2867,74217.0
2016-04-13 10:45:00,59.6,59.62,59.54,59.58,65501.0,53.2867,53.3046,53.2331,53.2688,65501.0
2016-04-13 10:50:00,59.58,59.59,59.53,59.55,71961.0,53.2688,53.2778,53.2241,53.242,71961.0
2016-04-13 10:55:00,59.55,59.58,59.52,59.55,51685.0,53.242,53.2688,53.2152,53.242,51685.0
2016-04-13 11:00:00,59.54,59.56,59.48,59.54,60184.0,53.2331,53.2509,53.1794,53.2331,60184.0
2016-04-13 11:05:00,59.55,59.62,59.53,59.59,69589.0,53.242,53.3046,53.2241,53.2778,69589.0
2016-04-13 11:10:00,59.58,59.6,59.49,59.5,56418.0,53.2688,53.2867,53.1884,53.1973,56418.0
2016-04-13 11:15:00,59.5,59.61,59.49,59.56,71472.0,53.1973,53.2957,53.1884,53.2509,71472.0
2016-04-13 11:20:00,59.56,59.71,59.55,59.67,42398.0,53.2509,53.3851,53.242,53.3493,42398.0
2016-04-13 11:25:00,59.67,59.76,59.65,59.75,42732.0,53.3493,53.4298,53.3314,53.4208,42732.0
2016-04-13 11:30:00,59.75,60.01,59.67,60.01,124558.0,53.4208,53.6533,53.3493,53.6533,124558.0
2016-04-13 11:35:00,60.0,60.03,59.91,59.92,35901.0,53.6443,53.6712,53.5639,53.5728,35901.0
2016-04-13 11:40:00,59.93,59.95,59.88,59.94,230587.0,53.5818,53.5996,53.5371,53.5907,230587.0
2016-04-13 11:45:00,59.94,60.06,59.93,60.03,107013.0,53.5907,53.698,53.5818,53.6712,107013.0
2016-04-13 11:50:00,60.04,60.05,59.98,59.99,59333.0,53.6801,53.689,53.6265,53.6354,59333.0
2016-04-13 11:55:00,60.0,60.01,59.94,59.96,80260.0,53.6443,53.6533,53.5907,53.6086,80260.0
2016-04-13 12:00:00,59.96,60.0,59.95,59.98,47960.0,53.6086,53.6443,53.5996,53.6265,47960.0
2016-04-13 12:05:00,59.98,60.04,59.96,60.04,44510.0,53.6265,53.6801,53.6086,53.6801,44510.0
2016-04-13 12:10:00,60.03,60.04,59.96,59.96,41520.0,53.6712,53.6801,53.6086,53.6086,41520.0
2016-04-13 12:15:00,59.95,60.03,59.95,59.98,51357.0,53.5996,53.6712,53.5996,53.6265,51357.0
2016-04-13 12:20:00,59.97,59.99,59.93,59.95,35917.0,53.6175,53.6354,53.5818,53.5996,35917.0
2016-04-13 12:25:00,59.94,59.99,59.92,59.95,38380.0,53.5907,53.6354,53.5728,53.5996,38380.0
2016-04-13 12:30:00,59.95,59.97,59.89,59.94,32119.0,53.5996,53.6175,53.546,53.5907,32119.0
2016-04-13 12:35:00,59.94,59.95,59.88,59.89,37643.0,53.5907,53.5996,53.5371,53.546,37643.0
2016-04-13 12:40:00,59.89,59.93,59.89,59.89,45223.0,53.546,53.5818,53.546,53.546,45223.0
2016-04-13 12:45:00,59.89,59.92,59.88,59.92,36456.0,53.546,53.5728,53.5371,53.5728,36456.0
2016-04-13 12:50:00,59.91,59.96,59.91,59.94,36342.0,53.5639,53.6086,53.5639,53.5907,36342.0
2016-04-13 12:55:00,59.95,59.96,59.93,59.96,15159.0,53.5996,53.6086,53.5818,53.6086,15159.0
2016-04-13 13:00:00,59.95,59.99,59.93,59.94,37176.0,53.5996,53.6354,53.5818,53.5907,37176.0
2016-04-13 13:05:00,59.95,60.12,59.94,60.11,31830.0,53.5996,53.7516,53.5907,53.7427,31830.0
2016-04-13 13:10:00,60.11,60.13,60.03,60.12,46258.0,53.7427,53.7606,53.6712,53.7516,46258.0
2016-04-13 13:15:00,60.11,60.13,60.05,60.11,48650.0,53.7427,53.7606,53.689,53.7427,48650.0
2016-04-13 13:20:00,60.12,60.26,60.12,60.25,21192.0,53.7516,53.8768,53.7516,53.8679,21192.0
2016-04-13 13:25:00,60.24,60.26,60.19,60.21,141742.0,53.8589,53.8768,53.8142,53.8321,141742.0
2016-04-13 13:30:00,60.21,60.3,60.2,60.24,40111.0,53.8321,53.9126,53.8232,53.8589,40111.0
2016-04-13 13:35:00,60.25,60.28,60.22,60.27,98701.0,53.8679,53.8947,53.841,53.8857,98701.0
2016-04-13 13:40:00,60.26,60.35,60.23,60.35,51362.0,53.8768,53.9573,53.85,53.9573,51362.0
2016-04-13 13:45:00,60.35,60.38,60.27,60.27,77474.0,53.9573,53.9841,53.8857,53.8857,77474.0
2016-04-13 13:50:00,60.28,60.31,60.25,60.3,35308.0,53.8947,53.9215,53.8679,53.9126,35308.0
2016-04-13 13:55:00,60.3,60.31,60.23,60.27,47538.0,53.9126,53.9215,53.85,53.8857,47538.0
2016-04-13 14:00:00,60.26,60.36,60.22,60.3,26175.0,53.8768,53.9662,53.841,53.9126,26175.0
2016-04-13 14:05:00,60.3,60.4,60.24,60.35,55747.0,53.9126,54.002,53.8589,53.9573,55747.0
2016-04-13 14:10:00,60.34,60.35,60.25,60.27,63238.0,53.9483,53.9573,53.8679,53.8857,63238.0
2016-04-13 14:15:00,60.27,60.35,60.26,60.35,51279.0,53.8857,53.9573,53.8768,53.9573,51279.0
2016-04-13 14:20:00,60.34,60.37,60.31,60.35,73170.0,53.9483,53.9751,53.9215,53.9573,73170.0
2016-04-13 14:25:00,60.34,60.36,60.28,60.33,82433.0,53.9483,53.9662,53.8947,53.9394,82433.0
2016-04-13 14:30:00,60.33,60.37,60.29,60.34,90562.0,53.9394,53.9751,53.9036,53.9483,90562.0
2016-04-13 14:35:00,60.34,60.43,60.3,60.33,190154.0,53.9483,54.0288,53.9126,53.9394,190154.0
2016-04-13 14:40:00,60.32,60.4,60.31,60.38,79057.0,53.9304,54.002,53.9215,53.9841,79057.0
2016-04-13 14:45:00,60.38,60.4,60.35,60.37,51718.0,53.9841,54.002,53.9573,53.9751,51718.0
2016-04-13 14:50:00,60.37,60.38,60.29,60.36,49130.0,53.9751,53.9841,53.9036,53.9662,49130.0
2016-04-13 14:55:00,60.35,60.4,60.31,60.37,88039.0,53.9573,54.002,53.9215,53.9751,88039.0
2016-04-13 15:00:00,60.37,60.4,60.32,60.4,45842.0,53.9751,54.002,53.9304,54.002,45842.0
2016-04-13 15:05:00,60.4,60.52,60.36,60.52,60862.0,54.002,54.1093,53.9662,54.1093,60862.0
2016-04-13 15:10:00,60.52,60.6,60.52,60.56,36273.0,54.1093,54.1808,54.1093,54.145,36273.0
2016-04-13 15:15:00,60.55,60.59,60.54,60.58,24690.0,54.1361,54.1718,54.1271,54.1629,24690.0
2016-04-13 15:20:00,60.57,60.61,60.55,60.56,45439.0,54.154,54.1897,54.1361,54.145,45439.0
2016-04-13 15:25:00,60.56,60.66,60.55,60.64,29671.0,54.145,54.2344,54.1361,54.2165,29671.0
2016-04-13 15:30:00,60.64,60.72,60.57,60.71,46447.0,54.2165,54.2881,54.154,54.2791,46447.0
2016-04-13 15:35:00,60.7,60.74,60.65,60.65,71987.0,54.2702,54.306,54.2255,54.2255,71987.0
2016-04-13 15:40:00,60.65,60.66,60.49,60.53,139940.0,54.2255,54.2344,54.0824,54.1182,139940.0
2016-04-13 15:45:00,60.53,60.59,60.49,60.52,69287.0,54.1182,54.1718,54.0824,54.1093,69287.0
2016-04-13 15:50:00,60.53,60.65,60.53,60.64,88924.0,54.1182,54.2255,54.1182,54.2165,88924.0
2016-04-13 15:55:00,60.63,60.72,60.44,60.45,422190.0,54.2076,54.2881,54.0377,54.0467,422190.0
2016-04-14 09:30:00,60.45,60.49,60.36,60.49,39869.0,54.0467,54.0824,53.9662,54.0824,39869.0
2016-04-14 09:35:00,60.49,60.66,60.44,60.53,23842.0,54.0824,54.2344,54.0377,54.1182,23842.0
2016-04-14 09:40:00,60.48,60.55,60.43,60.47,32581.0,54.0735,54.1361,54.0288,54.0646,32581.0
2016-04-14 09:45:00,60.46,60.46,60.17,60.22,26627.0,54.0556,54.0556,53.7963,53.841,26627.0
2016-04-14 09:50:00,60.16,60.17,60.06,60.1,19547.0,53.7874,53.7963,53.698,53.7337,19547.0
2016-04-14 09:55:00,60.11,60.25,60.09,60.19,20525.0,53.7427,53.8679,53.7248,53.8142,20525.0
2016-04-14 10:00:00,60.22,60.27,60.19,60.26,11036.0,53.841,53.8857,53.8142,53.8768,11036.0
2016-04-14 10:05:00,60.27,60.39,60.23,60.34,16744.0,53.8857,53.993,53.85,53.9483,16744.0
2016-04-14 10:10:00,60.35,60.41,60.32,60.4,19565.0,53.9573,54.0109,53.9304,54.002,19565.0
2016-04-14 10:15:00,60.41,60.49,60.38,60.45,77545.0,54.0109,54.0824,53.9841,54.0467,77545.0
2016-04-14 10:20:00,60.44,60.45,60.36,60.4,15631.0,54.0377,54.0467,53.9662,54.002,15631.0
2016-04-14 10:25:00,60.38,60.41,60.27,60.28,25540.0,53.9841,54.0109,53.8857,53.8947,25540.0
2016-04-14 10:30:00,60.28,60.46,60.28,60.39,13469.0,53.8947,54.0556,53.8947,53.993,13469.0
2016-04-14 10:35:00,60.4,60.45,60.36,60.37,20839.0,54.002,54.0467,53.9662,53.9751,20839.0
2016-04-14 10:40:00,60.37,60.38,60.34,60.34,13167.0,53.9751,53.9841,53.9483,53.9483,13167.0
2016-04-14 10:45:00,60.35,60.35,60.31,60.32,13738.0,53.9573,53.9573,53.9215,53.9304,13738.0
2016-04-14 10:50:00,60.32,60.49,60.31,60.49,11777.0,53.9304,54.0824,53.9215,54.0824,11777.0
2016-04-14 10:55:00,60.49,60.49,60.39,60.41,12535.0,54.0824,54.0824,53.993,54.0109,12535.0
2016-04-14 11:00:00,60.41,60.43,60.39,60.43,15884.0,54.0109,54.0288,53.993,54.0288,15884.0
2016-04-14 11:05:00,60.43,60.45,60.4,60.44,13503.0,54.0288,54.0467,54.002,54.0377,13503.0
2016-04-14 11:10:00,60.45,60.49,60.4,60.41,14054.0,54.0467,54.0824,54.002,54.0109,14054.0
2016-04-14 11:15:00,60.42,60.46,60.4,60.45,10221.0,54.0199,54.0556,54.002,54.0467,10221.0
2016-04-14 11:20:00,60.43,60.44,60.37,60.38,13505.0,54.0288,54.0377,53.9751,53.9841,13505.0
2016-04-14 11:25:00,60.39,60.39,60.3,60.33,9320.0,53.993,53.993,53.9126,53.9394,9320.0
2016-04-14 11:30:00,60.34,60.45,60.32,60.44,17779.0,53.9483,54.0467,53.9304,54.0377,17779.0
2016-04-14 11:35:00,60.45,60.5,60.42,60.47,12945.0,54.0467,54.0914,54.0199,54.0646,12945.0
2016-04-14 11:40:00,60.46,60.51,60.46,60.48,14307.0,54.0556,54.1003,54.0556,54.0735,14307.0
2016-04-14 11:45:00,60.49,60.57,60.49,60.55,29035.0,54.0824,54.154,54.0824,54.1361,29035.0
2016-04-14 11:50:00,60.56,60.63,60.52,60.59,44849.0,54.145,54.2076,54.1093,54.1718,44849.0
2016-04-14 11:55:00,60.58,60.69,60.57,60.69,36949.0,54.1629,54.2613,54.154,54.2613,36949.0
2016-04-14 12:00:00,60.7,60.72,60.65,60.66,35215.0,54.2702,54.2881,54.2255,54.2344,35215.0
2016-04-14 12:05:00,60.65,60.69,60.6,60.68,24879.0,54.2255,54.2613,54.1808,54.2523,24879.0
2016-04-14 12:10:00,60.68,60.71,60.65,60.71,27502.0,54.2523,54.2791,54.2255,54.2791,27502.0
2016-04-14 12:15:00,60.71,60.77,60.64,60.64,56059.0,54.2791,54.3328,54.2165,54.2165,56059.0
2016-04-14 12:20:00,60.65,60.76,60.64,60.7,26924.0,54.2255,54.3238,54.2165,54.2702,26924.0
2016-04-14 12:25:00,60.7,60.73,60.67,60.7,58558.0,54.2702,54.297,54.2434,54.2702,58558.0
2016-04-14 12:30:00,60.7,60.73,60.64,60.64,32388.0,54.2702,54.297,54.2165,54.2165,32388.0
2016-04-14 12:35:00,60.66,60.71,60.59,60.6,27537.0,54.2344,54.2791,54.1718,54.1808,27537.0
2016-04-14 12:40:00,60.6,60.7,60.59,60.68,18375.0,54.1808,54.2702,54.1718,54.2523,18375.0
2016-04-14 12:45:00,60.71,60.71,60.59,60.59,23313.0,54.2791,54.2791,54.1718,54.1718,23313.0
2016-04-14 12:50:00,60.58,60.58,60.51,60.52,25577.0,54.1629,54.1629,54.1003,54.1093,25577.0
2016-04-14 12:55:00,60.52,60.54,60.48,60.5,29871.0,54.1093,54.1271,54.0735,54.0914,29871.0
2016-04-14 13:00:00,60.5,60.55,60.48,60.53,43597.0,54.0914,54.1361,54.0735,54.1182,43597.0
2016-04-14 13:05:00,60.53,60.55,60.47,60.48,29947.0,54.1182,54.1361,54.0646,54.0735,29947.0
2016-04-14 13:10:00,60.49,60.52,60.47,60.49,32133.0,54.0824,54.1093,54.0646,54.0824,32133.0
2016-04-14 13:15:00,60.5,60.51,60.46,60.46,17020.0,54.0914,54.1003,54.0556,54.0556,17020.0
2016-04-14 13:20:00,60.47,60.47,60.42,60.43,20756.0,54.0646,54.0646,54.0199,54.0288,20756.0
2016-04-14 13:25:00,60.42,60.45,60.41,60.45,14326.0,54.0199,54.0467,54.0109,54.0467,14326.0
2016-04-14 13:30:00,60.45,60.46,60.37,60.39,40553.0,54.0467,54.0556,53.9751,53.993,40553.0
2016-04-14 13:35:00,60.39,60.43,60.37,60.37,17075.0,53.993,54.0288,53.9751,53.9751,17075.0
2016-04-14 13:40:00,60.36,60.4,60.36,60.37,13204.0,53.9662,54.002,53.9662,53.9751,13204.0
2016-04-14 13:45:00,60.37,60.37,60.28,60.29,20240.0,53.9751,53.9751,53.8947,53.9036,20240.0
2016-04-14 13:50:00,60.28,60.29,60.19,60.2,20583.0,53.8947,53.9036,53.8142,53.8232,20583.0
2016-04-14 13:55:00,60.21,60.23,60.16,60.16,24899.0,53.8321,53.85,53.7874,53.7874,24899.0
2016-04-14 14:00:00,60.16,60.18,60.14,60.16,30282.0,53.7874,53.8053,53.7695,53.7874,30282.0
2016-04-14 14:05:00,60.17,60.19,60.14,60.19,37377.0,53.7963,53.8142,53.7695,53.8142,37377.0
2016-04-14 14:10:00,60.18,60.21,60.18,60.21,18034.0,53.8053,53.8321,53.8053,53.8321,18034.0
2016-04-14 14:15:00,60.21,60.24,60.18,60.23,29066.0,53.8321,53.8589,53.8053,53.85,29066.0
2016-04-14 14:20:00,60.23,60.28,60.23,60.27,10915.0,53.85,53.8947,53.85,53.8857,10915.0
2016-04-14 14:25:00,60.28,60.28,60.21,60.23,16296.0,53.8947,53.8947,53.8321,53.85,16296.0
2016-04-14 14:30:00,60.24,60.24,60.16,60.17,28990.0,53.8589,53.8589,53.7874,53.7963,28990.0
2016-04-14 14:35:00,60.18,60.21,60.15,60.19,15454.0,53.8053,53.8321,53.7785,53.8142,15454.0
2016-04-14 14:40:00,60.19,60.21,60.17,60.18,17225.0,53.8142,53.8321,53.7963,53.8053,17225.0
2016-04-14 14:45:00,60.18,60.21,60.17,60.17,11819.0,53.8053,53.8321,53.7963,53.7963,11819.0
2016-04-14 14:50:00,60.17,60.23,60.17,60.22,17790.0,53.7963,53.85,53.7963,53.841,17790.0
2016-04-14 14:55:00,60.22,60.24,60.19,60.19,17181.0,53.841,53.8589,53.8142,53.8142,17181.0
2016-04-14 15:00:00,60.19,60.28,60.19,60.27,23654.0,53.8142,53.8947,53.8142,53.8857,23654.0
2016-04-14 15:05:00,60.27,60.32,60.26,60.28,21891.0,53.8857,53.9304,53.8768,53.8947,21891.0
2016-04-14 15:10:00,60.29,60.29,60.23,60.25,26396.0,53.9036,53.9036,53.85,53.8679,26396.0
2016-04-14 15:15:00,60.25,60.32,60.25,60.32,41634.0,53.8679,53.9304,53.8679,53.9304,41634.0
2016-04-14 15:20:00,60.33,60.38,60.32,60.34,26664.0,53.9394,53.9841,53.9304,53.9483,26664.0
2016-04-14 15:25:00,60.33,60.39,60.32,60.39,46983.0,53.9394,53.993,53.9304,53.993,46983.0
2016-04-14 15:30:00,60.39,60.46,60.37,60.44,44974.0,53.993,54.0556,53.9751,54.0377,44974.0
2016-04-14 15:35:00,60.44,60.47,60.42,60.46,37815.0,54.0377,54.0646,54.0199,54.0556,37815.0
2016-04-14 15:40:00,60.45,60.47,60.43,60.46,40506.0,54.0467,54.0646,54.0288,54.0556,40506.0
2016-04-14 15:45:00,60.46,60.47,60.41,60.41,61580.0,54.0556,54.0646,54.0109,54.0109,61580.0
2016-04-14 15:50:00,60.42,60.43,60.33,60.34,93878.0,54.0199,54.0288,53.9394,53.9483,93878.0
2016-04-14 15:55:00,60.34,60.4,60.31,60.35,125105.0,53.9483,54.002,53.9215,53.9573,125105.0
2016-04-15 09:30:00,60.85,60.85,60.42,60.59,420039.0,54.4043,54.4043,54.0199,54.1718,420039.0
2016-04-15 09:35:00,60.59,60.96,60.55,60.84,160199.0,54.1718,54.5026,54.1361,54.3954,160199.0
2016-04-15 09:40:00,60.82,60.84,60.45,60.48,106542.0,54.3775,54.3954,54.0467,54.0735,106542.0
2016-04-15 09:45:00,60.48,60.53,60.29,60.39,133218.0,54.0735,54.1182,53.9036,53.993,133218.0
2016-04-15 09:50:00,60.38,60.42,60.19,60.19,59997.0,53.9841,54.0199,53.8142,53.8142,59997.0
2016-04-15 09:55:00,60.19,60.22,60.04,60.21,44159.0,53.8142,53.841,53.6801,53.8321,44159.0
2016-04-15 10:00:00,60.22,60.32,60.21,60.21,27137.0,53.841,53.9304,53.8321,53.8321,27137.0
2016-04-15 10:05:00,60.21,60.21,60.03,60.04,53885.0,53.8321,53.8321,53.6712,53.6801,53885.0
2016-04-15 10:10:00,60.03,60.04,59.95,59.97,53859.0,53.6712,53.6801,53.5996,53.6175,53859.0
2016-04-15 10:15:00,59.98,60.25,59.98,60.19,26104.0,53.6265,53.8679,53.6265,53.8142,26104.0
2016-04-15 10:20:00,60.2,60.2,60.09,60.09,24787.0,53.8232,53.8232,53.7248,53.7248,24787.0
2016-04-15 10:25:00,60.1,60.23,60.07,60.16,23926.0,53.7337,53.85,53.7069,53.7874,23926.0
2016-04-15 10:30:00,60.17,60.28,60.15,60.28,27440.0,53.7963,53.8947,53.7785,53.8947,27440.0
2016-04-15 10:35:00,60.28,60.4,60.27,60.3,52071.0,53.8947,54.002,53.8857,53.9126,52071.0
2016-04-15 10:40:00,60.29,60.34,60.26,60.29,29050.0,53.9036,53.9483,53.8768,53.9036,29050.0
2016-04-15 10:45:00,60.29,60.32,60.2,60.27,29997.0,53.9036,53.9304,53.8232,53.8857,29997.0
2016-04-15 10:50:00,60.27,60.29,60.2,60.22,19400.0,53.8857,53.9036,53.8232,53.841,19400.0
2016-04-15 10:55:00,60.22,60.28,60.2,60.25,20671.0,53.841,53.8947,53.8232,53.8679,20671.0
2016-04-15 11:00:00,60.26,60.28,60.23,60.26,22479.0,53.8768,53.8947,53.85,53.8768,22479.0
2016-04-15 11:05:00,60.26,60.46,60.25,60.3,142061.0,53.8768,54.0556,53.8679,53.9126,142061.0
2016-04-15 11:10:00,60.29,60.29,60.09,60.15,67883.0,53.9036,53.9036,53.7248,53.7785,67883.0
2016-04-15 11:15:00,60.15,60.21,60.15,60.21,24249.0,53.7785,53.8321,53.7785,53.8321,24249.0
2016-04-15 11:20:00,60.2,60.27,60.15,60.23,90228.0,53.8232,53.8857,53.7785,53.85,90228.0
2016-04-15 11:25:00,60.23,60.25,60.18,60.24,34013.0,53.85,53.8679,53.8053,53.8589,34013.0
2016-04-15 11:30:00,60.25,60.25,60.18,60.19,41444.0,53.8679,53.8679,53.8053,53.8142,41444.0
2016-04-15 11:35:00,60.19,60.23,60.16,60.19,31736.0,53.8142,53.85,53.7874,53.8142,31736.0
2016-04-15 11:40:00,60.18,60.23,60.14,60.22,73226.0,53.8053,53.85,53.7695,53.841,73226.0
2016-04-15 11:45:00,60.23,60.23,60.13,60.16,26343.0,53.85,53.85,53.7606,53.7874,26343.0
2016-04-15 11:50:00,60.15,60.25,60.13,60.2,27304.0,53.7785,53.8679,53.7606,53.8232,27304.0
2016-04-15 11:55:00,60.22,60.23,60.18,60.2,20620.0,53.841,53.85,53.8053,53.8232,20620.0
2016-04-15 12:00:00,60.19,60.21,60.16,60.17,19916.0,53.8142,53.8321,53.7874,53.7963,19916.0
2016-04-15 12:05:00,60.17,60.23,60.16,60.22,16312.0,53.7963,53.85,53.7874,53.841,16312.0
2016-04-15 12:10:00,60.21,60.24,60.14,60.16,35524.0,53.8321,53.8589,53.7695,53.7874,35524.0
2016-04-15 12:15:00,60.17,60.24,60.16,60.24,18395.0,53.7963,53.8589,53.7874,53.8589,18395.0
2016-04-15 12:20:00,60.25,60.34,60.24,60.29,28014.0,53.8679,53.9483,53.8589,53.9036,28014.0
2016-04-15 12:25:00,60.29,60.32,60.28,60.29,23558.0,53.9036,53.9304,53.8947,53.9036,23558.0
2016-04-15 12:30:00,60.29,60.29,60.25,60.28,20276.0,53.9036,53.9036,53.8679,53.8947,20276.0
2016-04-15 12:35:00,60.27,60.28,60.23,60.24,13702.0,53.8857,53.8947,53.85,53.8589,13702.0
2016-04-15 12:40:00,60.24,60.26,60.23,60.26,15329.0,53.8589,53.8768,53.85,53.8768,15329.0
2016-04-15 12:45:00,60.25,60.26,60.22,60.23,19944.0,53.8679,53.8768,53.841,53.85,19944.0
2016-04-15 12:50:00,60.23,60.26,60.23,60.23,19423.0,53.85,53.8768,53.85,53.85,19423.0
2016-04-15 12:55:00,60.22,60.26,60.2,60.24,24796.0,53.841,53.8768,53.8232,53.8589,24796.0
2016-04-15 13:00:00,60.23,60.27,60.17,60.2,23820.0,53.85,53.8857,53.7963,53.8232,23820.0
2016-04-15 13:05:00,60.2,60.22,60.17,60.17,27312.0,53.8232,53.841,53.7963,53.7963,27312.0
2016-04-15 13:10:00,60.18,60.22,60.15,60.21,13192.0,53.8053,53.841,53.7785,53.8321,13192.0
2016-04-15 13:15:00,60.22,60.24,60.15,60.16,24679.0,53.841,53.8589,53.7785,53.7874,24679.0
2016-04-15 13:20:00,60.17,60.26,60.16,60.23,39537.0,53.7963,53.8768,53.7874,53.85,39537.0
2016-04-15 13:25:00,60.23,60.23,60.16,60.22,22168.0,53.85,53.85,53.7874,53.841,22168.0
2016-04-15 13:30:00,60.21,60.22,60.17,60.17,25622.0,53.8321,53.841,53.7963,53.7963,25622.0
2016-04-15 13:35:00,60.17,60.17,60.07,60.09,9636.0,53.7963,53.7963,53.7069,53.7248,9636.0
2016-04-15 13:40:00,60.09,60.13,60.08,60.08,23552.0,53.7248,53.7606,53.7159,53.7159,23552.0
2016-04-15 13:45:00,60.09,60.11,60.08,60.1,19678.0,53.7248,53.7427,53.7159,53.7337,19678.0
2016-04-15 13:50:00,60.1,60.11,60.06,60.1,16700.0,53.7337,53.7427,53.698,53.7337,16700.0
2016-04-15 13:55:00,60.1,60.11,60.09,60.1,17862.0,53.7337,53.7427,53.7248,53.7337,17862.0
2016-04-15 14:00:00,60.09,60.13,60.09,60.1,25699.0,53.7248,53.7606,53.7248,53.7337,25699.0
2016-04-15 14:05:00,60.1,60.11,60.08,60.11,18709.0,53.7337,53.7427,53.7159,53.7427,18709.0
2016-04-15 14:10:00,60.12,60.12,60.07,60.08,18219.0,53.7516,53.7516,53.7069,53.7159,18219.0
2016-04-15 14:15:00,60.08,60.11,60.08,60.11,18827.0,53.7159,53.7427,53.7159,53.7427,18827.0
2016-04-15 14:20:00,60.11,60.17,60.09,60.17,18079.0,53.7427,53.7963,53.7248,53.7963,18079.0
2016-04-15 14:25:00,60.17,60.18,60.13,60.16,48669.0,53.7963,53.8053,53.7606,53.7874,48669.0
2016-04-15 14:30:00,60.15,60.18,60.13,60.17,31981.0,53.7785,53.8053,53.7606,53.7963,31981.0
2016-04-15 14:35:00,60.18,60.24,60.17,60.24,48096.0,53.8053,53.8589,53.7963,53.8589,48096.0
2016-04-15 14:40:00,60.23,60.24,60.21,60.23,27824.0,53.85,53.8589,53.8321,53.85,27824.0
2016-04-15 14:45:00,60.22,60.25,60.21,60.25,36625.0,53.841,53.8679,53.8321,53.8679,36625.0
2016-04-15 14:50:00,60.25,60.27,60.24,60.25,28753.0,53.8679,53.8857,53.8589,53.8679,28753.0
2016-04-15 14:55:00,60.25,60.35,60.23,60.35,36280.0,53.8679,53.9573,53.85,53.9573,36280.0
2016-04-15 15:00:00,60.34,60.34,60.31,60.32,25491.0,53.9483,53.9483,53.9215,53.9304,25491.0
2016-04-15 15:05:00,60.33,60.35,60.31,60.34,30418.0,53.9394,53.9573,53.9215,53.9483,30418.0
2016-04-15 15:10:00,60.34,60.36,60.3,60.33,30048.0,53.9483,53.9662,53.9126,53.9394,30048.0
2016-04-15 15:15:00,60.33,60.35,60.3,60.33,25456.0,53.9394,53.9573,53.9126,53.9394,25456.0
2016-04-15 15:20:00,60.32,60.34,60.26,60.31,53976.0,53.9304,53.9483,53.8768,53.9215,53976.0
2016-04-15 15:25:00,60.3,60.31,60.25,60.26,39267.0,53.9126,53.9215,53.8679,53.8768,39267.0
2016-04-15 15:30:00,60.26,60.26,60.21,60.21,59393.0,53.8768,53.8768,53.8321,53.8321,59393.0
2016-04-15 15:35:00,60.22,60.22,60.16,60.17,54901.0,53.841,53.841,53.7874,53.7963,54901.0
2016-04-15 15:40:00,60.16,60.21,60.15,60.21,83462.0,53.7874,53.8321,53.7785,53.8321,83462.0
2016-04-15 15:45:00,60.2,60.22,60.19,60.2,54705.0,53.8232,53.841,53.8142,53.8232,54705.0
2016-04-15 15:50:00,60.21,60.21,60.1,60.11,156738.0,53.8321,53.8321,53.7337,53.7427,156738.0
2016-04-15 15:55:00,60.12,60.14,60.01,60.07,483346.0,53.7516,53.7695,53.6533,53.7069,483346.0
2016-04-18 09:30:00,59.95,60.28,59.12,59.33,158847.0,53.5996,53.8947,52.8576,53.0453,158847.0
2016-04-18 09:35:00,59.4,59.47,59.16,59.36,66744.0,53.1079,53.1705,52.8933,53.0721,66744.0
2016-04-18 09:40:00,59.42,59.54,59.41,59.49,39983.0,53.1258,53.2331,53.1168,53.1884,39983.0
2016-04-18 09:45:00,59.5,59.55,59.42,59.49,28541.0,53.1973,53.242,53.1258,53.1884,28541.0
2016-04-18 09:50:00,59.5,59.66,59.43,59.66,54407.0,53.1973,53.3404,53.1347,53.3404,54407.0
2016-04-18 09:55:00,59.65,59.66,59.41,59.43,47294.0,53.3314,53.3404,53.1168,53.1347,47294.0
2016-04-18 10:00:00,59.42,59.71,59.3,59.63,56652.0,53.1258,53.3851,53.0185,53.3135,56652.0
2016-04-18 10:05:00,59.63,59.64,59.51,59.51,32709.0,53.3135,53.3225,53.2062,53.2062,32709.0
2016-04-18 10:10:00,59.51,59.69,59.46,59.67,38483.0,53.2062,53.3672,53.1615,53.3493,38483.0
2016-04-18 10:15:00,59.67,59.79,59.54,59.59,37076.0,53.3493,53.4566,53.2331,53.2778,37076.0
2016-04-18 10:20:00,59.59,59.61,59.51,59.53,24988.0,53.2778,53.2957,53.2062,53.2241,24988.0
2016-04-18 10:25:00,59.53,59.59,59.49,59.53,53705.0,53.2241,53.2778,53.1884,53.2241,53705.0
2016-04-18 10:30:00,59.54,59.63,59.45,59.63,125516.0,53.2331,53.3135,53.1526,53.3135,125516.0
2016-04-18 10:35:00,59.64,59.74,59.55,59.62,31639.0,53.3225,53.4119,53.242,53.3046,31639.0
2016-04-18 10:40:00,59.61,59.85,59.61,59.85,24868.0,53.2957,53.5102,53.2957,53.5102,24868.0
2016-04-18 10:45:00,59.85,59.86,59.65,59.72,29550.0,53.5102,53.5192,53.3314,53.394,29550.0
2016-04-18 10:50:00,59.74,59.92,59.74,59.92,17056.0,53.4119,53.5728,53.4119,53.5728,17056.0
2016-04-18 10:55:00,59.92,59.93,59.82,59.86,21800.0,53.5728,53.5818,53.4834,53.5192,21800.0
2016-04-18 11:00:00,59.87,59.87,59.77,59.78,42751.0,53.5281,53.5281,53.4387,53.4476,42751.0
2016-04-18 11:05:00,59.79,59.81,59.68,59.8,52190.0,53.4566,53.4745,53.3582,53.4655,52190.0
2016-04-18 11:10:00,59.8,59.87,59.78,59.86,39001.0,53.4655,53.5281,53.4476,53.5192,39001.0
2016-04-18 11:15:00,59.88,60.05,59.87,60.0,46401.0,53.5371,53.689,53.5281,53.6443,46401.0
2016-04-18 11:20:00,60.0,60.23,59.99,60.23,112813.0,53.6443,53.85,53.6354,53.85,112813.0
2016-04-18 11:25:00,60.23,60.27,60.02,60.03,69200.0,53.85,53.8857,53.6622,53.6712,69200.0
2016-04-18 11:30:00,60.03,60.07,60.0,60.01,19716.0,53.6712,53.7069,53.6443,53.6533,19716.0
2016-04-18 11:35:00,60.01,60.01,59.88,59.9,51785.0,53.6533,53.6533,53.5371,53.5549,51785.0
2016-04-18 11:40:00,59.9,59.93,59.88,59.89,42356.0,53.5549,53.5818,53.5371,53.546,42356.0
2016-04-18 11:45:00,59.89,60.01,59.89,59.97,43284.0,53.546,53.6533,53.546,53.6175,43284.0
2016-04-18 11:50:00,59.97,60.07,59.95,60.02,23134.0,53.6175,53.7069,53.5996,53.6622,23134.0
2016-04-18 11:55:00,60.03,60.03,60.0,60.02,31049.0,53.6712,53.6712,53.6443,53.6622,31049.0
2016-04-18 12:00:00,60.03,60.07,60.02,60.04,20525.0,53.6712,53.7069,53.6622,53.6801,20525.0
2016-04-18 12:05:00,60.05,60.09,60.03,60.03,14157.0,53.689,53.7248,53.6712,53.6712,14157.0
2016-04-18 12:10:00,60.02,60.06,59.94,59.94,21062.0,53.6622,53.698,53.5907,53.5907,21062.0
2016-04-18 12:15:00,59.93,59.95,59.87,59.95,21448.0,53.5818,53.5996,53.5281,53.5996,21448.0
2016-04-18 12:20:00,59.95,60.12,59.95,60.1,13035.0,53.5996,53.7516,53.5996,53.7337,13035.0
2016-04-18 12:25:00,60.11,60.14,60.08,60.13,11341.0,53.7427,53.7695,53.7159,53.7606,11341.0
2016-04-18 12:30:00,60.13,60.17,60.1,60.12,15700.0,53.7606,53.7963,53.7337,53.7516,15700.0
2016-04-18 12:35:00,60.11,60.11,60.05,60.08,11159.0,53.7427,53.7427,53.689,53.7159,11159.0
2016-04-18 12:40:00,60.07,60.15,60.07,60.14,13267.0,53.7069,53.7785,53.7069,53.7695,13267.0
2016-04-18 12:45:00,60.14,60.21,60.14,60.18,12773.0,53.7695,53.8321,53.7695,53.8053,12773.0
2016-04-18 12:50:00,60.18,60.24,60.16,60.18,23870.0,53.8053,53.8589,53.7874,53.8053,23870.0
2016-04-18 12:55:00,60.18,60.19,60.14,60.15,12739.0,53.8053,53.8142,53.7695,53.7785,12739.0
2016-04-18 13:00:00,60.14,60.16,60.11,60.11,20276.0,53.7695,53.7874,53.7427,53.7427,20276.0
2016-04-18 13:05:00,60.11,60.14,60.08,60.1,15571.0,53.7427,53.7695,53.7159,53.7337,15571.0
2016-04-18 13:10:00,60.1,60.19,60.09,60.18,13252.0,53.7337,53.8142,53.7248,53.8053,13252.0
2016-04-18 13:15:00,60.18,60.22,60.15,60.18,22297.0,53.8053,53.841,53.7785,53.8053,22297.0
2016-04-18 13:20:00,60.18,60.24,60.18,60.24,35536.0,53.8053,53.8589,53.8053,53.8589,35536.0
2016-04-18 13:25:00,60.24,60.24,60.17,60.19,36126.0,53.8589,53.8589,53.7963,53.8142,36126.0
2016-04-18 13:30:00,60.19,60.24,60.19,60.19,25010.0,53.8142,53.8589,53.8142,53.8142,25010.0
2016-04-18 13:35:00,60.19,60.25,60.19,60.25,18806.0,53.8142,53.8679,53.8142,53.8679,18806.0
2016-04-18 13:40:00,60.25,60.32,60.25,60.32,14961.0,53.8679,53.9304,53.8679,53.9304,14961.0
2016-04-18 13:45:00,60.32,60.41,60.32,60.36,33248.0,53.9304,54.0109,53.9304,53.9662,33248.0
2016-04-18 13:50:00,60.35,60.35,60.3,60.34,17555.0,53.9573,53.9573,53.9126,53.9483,17555.0
2016-04-18 13:55:00,60.34,60.36,60.3,60.36,25569.0,53.9483,53.9662,53.9126,53.9662,25569.0
2016-04-18 14:00:00,60.36,60.39,60.3,60.39,24612.0,53.9662,53.993,53.9126,53.993,24612.0
2016-04-18 14:05:00,60.39,60.39,60.33,60.35,30892.0,53.993,53.993,53.9394,53.9573,30892.0
2016-04-18 14:10:00,60.34,60.46,60.33,60.45,24063.0,53.9483,54.0556,53.9394,54.0467,24063.0
2016-04-18 14:15:00,60.45,60.46,60.4,60.42,31554.0,54.0467,54.0556,54.002,54.0199,31554.0
2016-04-18 14:20:00,60.43,60.46,60.4,60.41,38749.0,54.0288,54.0556,54.002,54.0109,38749.0
2016-04-18 14:25:00,60.4,60.46,60.39,60.4,21567.0,54.002,54.0556,53.993,54.002,21567.0
2016-04-18 14:30:00,60.41,60.47,60.38,60.46,29967.0,54.0109,54.0646,53.9841,54.0556,29967.0
2016-04-18 14:35:00,60.47,60.51,60.4,60.47,130800.0,54.0646,54.1003,54.002,54.0646,130800.0
2016-04-18 14:40:00,60.48,60.49,60.41,60.45,52383.0,54.0735,54.0824,54.0109,54.0467,52383.0
2016-04-18 14:45:00,60.45,60.5,60.39,60.47,66510.0,54.0467,54.0914,53.993,54.0646,66510.0
2016-04-18 14:50:00,60.46,60.5,60.42,60.44,63061.0,54.0556,54.0914,54.0199,54.0377,63061.0
2016-04-18 14:55:00,60.45,60.46,60.37,60.4,30470.0,54.0467,54.0556,53.9751,54.002,30470.0
2016-04-18 15:00:00,60.39,60.4,60.35,60.38,35464.0,53.993,54.002,53.9573,53.9841,35464.0
2016-04-18 15:05:00,60.37,60.38,60.33,60.34,37632.0,53.9751,53.9841,53.9394,53.9483,37632.0
2016-04-18 15:10:00,60.34,60.37,60.33,60.34,30510.0,53.9483,53.9751,53.9394,53.9483,30510.0
2016-04-18 15:15:00,60.34,60.38,60.33,60.35,53100.0,53.9483,53.9841,53.9394,53.9573,53100.0
2016-04-18 15:20:00,60.36,60.38,60.33,60.34,22674.0,53.9662,53.9841,53.9394,53.9483,22674.0
2016-04-18 15:25:00,60.34,60.41,60.31,60.41,36612.0,53.9483,54.0109,53.9215,54.0109,36612.0
2016-04-18 15:30:00,60.41,60.41,60.34,60.35,56138.0,54.0109,54.0109,53.9483,53.9573,56138.0
2016-04-18 15:35:00,60.34,60.41,60.33,60.39,40407.0,53.9483,54.0109,53.9394,53.993,40407.0
2016-04-18 15:40:00,60.39,60.44,60.37,60.4,53267.0,53.993,54.0377,53.9751,54.002,53267.0
2016-04-18 15:45:00,60.41,60.41,60.37,60.4,34785.0,54.0109,54.0109,53.9751,54.002,34785.0
2016-04-18 15:50:00,60.4,60.42,60.38,60.41,65227.0,54.002,54.0199,53.9841,54.0109,65227.0
2016-04-18 15:55:00,60.41,60.42,60.33,60.38,170673.0,54.0109,54.0199,53.9394,53.9841,170673.0
2016-04-19 09:30:00,60.63,60.63,60.22,60.34,54101.0,54.2076,54.2076,53.841,53.9483,54101.0
2016-04-19 09:35:00,60.35,60.45,60.27,60.37,22846.0,53.9573,54.0467,53.8857,53.9751,22846.0
2016-04-19 09:40:00,60.38,60.38,60.23,60.26,19291.0,53.9841,53.9841,53.85,53.8768,19291.0
2016-04-19 09:45:00,60.28,60.33,60.24,60.29,5892.0,53.8947,53.9394,53.8589,53.9036,5892.0
2016-04-19 09:50:00,60.3,60.33,60.0,60.04,30835.0,53.9126,53.9394,53.6443,53.6801,30835.0
2016-04-19 09:55:00,60.05,60.11,60.02,60.07,7020.0,53.689,53.7427,53.6622,53.7069,7020.0
2016-04-19 10:00:00,60.06,60.25,60.03,60.18,10772.0,53.698,53.8679,53.6712,53.8053,10772.0
2016-04-19 10:05:00,60.19,60.26,60.09,60.09,19880.0,53.8142,53.8768,53.7248,53.7248,19880.0
2016-04-19 10:10:00,60.12,60.14,60.02,60.04,16452.0,53.7516,53.7695,53.6622,53.6801,16452.0
2016-04-19 10:15:00,60.05,60.13,60.02,60.1,16333.0,53.689,53.7606,53.6622,53.7337,16333.0
2016-04-19 10:20:00,60.11,60.12,60.0,60.03,24512.0,53.7427,53.7516,53.6443,53.6712,24512.0
2016-04-19 10:25:00,60.02,60.09,60.02,60.03,9408.0,53.6622,53.7248,53.6622,53.6712,9408.0
2016-04-19 10:30:00,60.05,60.12,60.05,60.09,11812.0,53.689,53.7516,53.689,53.7248,11812.0
2016-04-19 10:35:00,60.09,60.09,59.98,60.0,18765.0,53.7248,53.7248,53.6265,53.6443,18765.0
2016-04-19 10:40:00,60.0,60.1,59.97,60.05,24089.0,53.6443,53.7337,53.6175,53.689,24089.0
2016-04-19 10:45:00,60.04,60.05,59.93,59.96,69200.0,53.6801,53.689,53.5818,53.6086,69200.0
2016-04-19 10:50:00,59.97,60.1,59.95,60.1,25273.0,53.6175,53.7337,53.5996,53.7337,25273.0
2016-04-19 10:55:00,60.08,60.12,60.03,60.05,11926.0,53.7159,53.7516,53.6712,53.689,11926.0
2016-04-19 11:00:00,60.06,60.1,60.01,60.09,10293.0,53.698,53.7337,53.6533,53.7248,10293.0
2016-04-19 11:05:00,60.09,60.16,60.06,60.07,8791.0,53.7248,53.7874,53.698,53.7069,8791.0
2016-04-19 11:10:00,60.06,60.06,59.98,60.0,6723.0,53.698,53.698,53.6265,53.6443,6723.0
2016-04-19 11:15:00,60.01,60.03,59.94,59.96,27081.0,53.6533,53.6712,53.5907,53.6086,27081.0
2016-04-19 11:20:00,59.96,59.97,59.89,59.92,54085.0,53.6086,53.6175,53.546,53.5728,54085.0
2016-04-19 11:25:00,59.91,59.92,59.82,59.86,53010.0,53.5639,53.5728,53.4834,53.5192,53010.0
2016-04-19 11:30:00,59.85,59.94,59.83,59.89,26456.0,53.5102,53.5907,53.4923,53.546,26456.0
2016-04-19 11:35:00,59.89,60.0,59.87,59.99,11226.0,53.546,53.6443,53.5281,53.6354,11226.0
2016-04-19 11:40:00,60.0,60.0,59.9,59.91,19562.0,53.6443,53.6443,53.5549,53.5639,19562.0
2016-04-19 11:45:00,59.9,59.95,59.88,59.92,45436.0,53.5549,53.5996,53.5371,53.5728,45436.0
2016-04-19 11:50:00,59.93,59.94,59.76,59.76,23114.0,53.5818,53.5907,53.4298,53.4298,23114.0
2016-04-19 11:55:00,59.75,59.78,59.68,59.7,15221.0,53.4208,53.4476,53.3582,53.3761,15221.0
2016-04-19 12:00:00,59.71,59.74,59.66,59.7,13271.0,53.3851,53.4119,53.3404,53.3761,13271.0
2016-04-19 12:05:00,59.7,59.71,59.65,59.69,13308.0,53.3761,53.3851,53.3314,53.3672,13308.0
2016-04-19 12:10:00,59.68,59.68,59.6,59.61,11592.0,53.3582,53.3582,53.2867,53.2957,11592.0
2016-04-19 12:15:00,59.61,59.65,59.57,59.57,10698.0,53.2957,53.3314,53.2599,53.2599,10698.0
2016-04-19 12:20:00,59.54,59.57,59.48,59.56,11977.0,53.2331,53.2599,53.1794,53.2509,11977.0
2016-04-19 12:25:00,59.57,59.61,59.56,59.58,9062.0,53.2599,53.2957,53.2509,53.2688,9062.0
2016-04-19 12:30:00,59.56,59.56,59.47,59.48,13700.0,53.2509,53.2509,53.1705,53.1794,13700.0
2016-04-19 12:35:00,59.47,59.48,59.44,59.45,9580.0,53.1705,53.1794,53.1437,53.1526,9580.0
2016-04-19 12:40:00,59.45,59.47,59.39,59.41,14318.0,53.1526,53.1705,53.099,53.1168,14318.0
2016-04-19 12:45:00,59.41,59.41,59.27,59.28,23695.0,53.1168,53.1168,52.9917,53.0006,23695.0
2016-04-19 12:50:00,59.28,59.39,59.25,59.39,46705.0,53.0006,53.099,52.9738,53.099,46705.0
2016-04-19 12:55:00,59.4,59.49,59.4,59.48,11113.0,53.1079,53.1884,53.1079,53.1794,11113.0
2016-04-19 13:00:00,59.48,59.49,59.43,59.47,17031.0,53.1794,53.1884,53.1347,53.1705,17031.0
2016-04-19 13:05:00,59.45,59.48,59.44,59.47,10059.0,53.1526,53.1794,53.1437,53.1705,10059.0
2016-04-19 13:10:00,59.46,59.5,59.46,59.49,11872.0,53.1615,53.1973,53.1615,53.1884,11872.0
2016-04-19 13:15:00,59.48,59.49,59.43,59.44,14352.0,53.1794,53.1884,53.1347,53.1437,14352.0
2016-04-19 13:20:00,59.44,59.52,59.41,59.47,48856.0,53.1437,53.2152,53.1168,53.1705,48856.0
2016-04-19 13:25:00,59.47,59.69,59.42,59.62,98886.0,53.1705,53.3672,53.1258,53.3046,98886.0
2016-04-19 13:30:00,59.61,59.68,59.61,59.63,9390.0,53.2957,53.3582,53.2957,53.3135,9390.0
2016-04-19 13:35:00,59.62,59.67,59.62,59.63,8370.0,53.3046,53.3493,53.3046,53.3135,8370.0
2016-04-19 13:40:00,59.64,59.64,59.56,59.6,12889.0,53.3225,53.3225,53.2509,53.2867,12889.0
2016-04-19 13:45:00,59.59,59.68,59.58,59.67,16707.0,53.2778,53.3582,53.2688,53.3493,16707.0
2016-04-19 13:50:00,59.67,59.7,59.65,59.69,10172.0,53.3493,53.3761,53.3314,53.3672,10172.0
2016-04-19 13:55:00,59.69,59.74,59.61,59.69,26092.0,53.3672,53.4119,53.2957,53.3672,26092.0
2016-04-19 14:00:00,59.7,59.83,59.7,59.79,12083.0,53.3761,53.4923,53.3761,53.4566,12083.0
2016-04-19 14:05:00,59.8,59.82,59.74,59.77,13187.0,53.4655,53.4834,53.4119,53.4387,13187.0
2016-04-19 14:10:00,59.77,59.81,59.72,59.76,14932.0,53.4387,53.4745,53.394,53.4298,14932.0
2016-04-19 14:15:00,59.78,59.83,59.78,59.78,11707.0,53.4476,53.4923,53.4476,53.4476,11707.0
2016-04-19 14:20:00,59.78,59.8,59.75,59.77,20000.0,53.4476,53.4655,53.4208,53.4387,20000.0
2016-04-19 14:25:00,59.77,59.78,59.72,59.73,10705.0,53.4387,53.4476,53.394,53.4029,10705.0
2016-04-19 14:30:00,59.72,59.77,59.71,59.71,13021.0,53.394,53.4387,53.3851,53.3851,13021.0
2016-04-19 14:35:00,59.7,59.71,59.65,59.69,9016.0,53.3761,53.3851,53.3314,53.3672,9016.0
2016-04-19 14:40:00,59.7,59.77,59.7,59.74,12608.0,53.3761,53.4387,53.3761,53.4119,12608.0
2016-04-19 14:45:00,59.75,59.78,59.74,59.78,9191.0,53.4208,53.4476,53.4119,53.4476,9191.0
2016-04-19 14:50:00,59.79,59.81,59.75,59.8,11106.0,53.4566,53.4745,53.4208,53.4655,11106.0
2016-04-19 14:55:00,59.8,59.82,59.73,59.73,18454.0,53.4655,53.4834,53.4029,53.4029,18454.0
2016-04-19 15:00:00,59.74,59.74,59.62,59.66,20955.0,53.4119,53.4119,53.3046,53.3404,20955.0
2016-04-19 15:05:00,59.66,59.7,59.65,59.69,21654.0,53.3404,53.3761,53.3314,53.3672,21654.0
2016-04-19 15:10:00,59.69,59.73,59.67,59.71,36546.0,53.3672,53.4029,53.3493,53.3851,36546.0
2016-04-19 15:15:00,59.71,59.74,59.7,59.72,16622.0,53.3851,53.4119,53.3761,53.394,16622.0
2016-04-19 15:20:00,59.73,59.77,59.71,59.77,18065.0,53.4029,53.4387,53.3851,53.4387,18065.0
2016-04-19 15:25:00,59.77,59.8,59.72,59.75,32339.0,53.4387,53.4655,53.394,53.4208,32339.0
2016-04-19 15:30:00,59.75,59.79,59.73,59.76,36883.0,53.4208,53.4566,53.4029,53.4298,36883.0
2016-04-19 15:35:00,59.76,59.78,59.74,59.78,25156.0,53.4298,53.4476,53.4119,53.4476,25156.0
2016-04-19 15:40:00,59.78,59.82,59.74,59.75,42127.0,53.4476,53.4834,53.4119,53.4208,42127.0
2016-04-19 15:45:00,59.75,59.77,59.73,59.74,35535.0,53.4208,53.4387,53.4029,53.4119,35535.0
2016-04-19 15:50:00,59.75,59.83,59.73,59.75,79414.0,53.4208,53.4923,53.4029,53.4208,79414.0
2016-04-19 15:55:00,59.75,59.86,59.72,59.85,164075.0,53.4208,53.5192,53.394,53.5102,164075.0
2016-04-20 09:30:00,59.99,60.15,59.54,59.72,75497.0,53.6354,53.7785,53.2331,53.394,75497.0
2016-04-20 09:35:00,59.72,59.72,59.33,59.49,14353.0,53.394,53.394,53.0453,53.1884,14353.0
2016-04-20 09:40:00,59.49,59.65,59.42,59.51,32326.0,53.1884,53.3314,53.1258,53.2062,32326.0
2016-04-20 09:45:00,59.56,59.68,59.5,59.68,18477.0,53.2509,53.3582,53.1973,53.3582,18477.0
2016-04-20 09:50:00,59.69,59.93,59.65,59.83,28947.0,53.3672,53.5818,53.3314,53.4923,28947.0
2016-04-20 09:55:00,59.86,59.91,59.77,59.8,17277.0,53.5192,53.5639,53.4387,53.4655,17277.0
2016-04-20 10:00:00,59.8,59.86,59.76,59.83,21938.0,53.4655,53.5192,53.4298,53.4923,21938.0
2016-04-20 10:05:00,59.85,59.95,59.81,59.88,20180.0,53.5102,53.5996,53.4745,53.5371,20180.0
2016-04-20 10:10:00,59.88,59.97,59.85,59.95,17893.0,53.5371,53.6175,53.5102,53.5996,17893.0
2016-04-20 10:15:00,59.96,59.97,59.81,59.84,19279.0,53.6086,53.6175,53.4745,53.5013,19279.0
2016-04-20 10:20:00,59.84,59.85,59.73,59.76,18916.0,53.5013,53.5102,53.4029,53.4298,18916.0
2016-04-20 10:25:00,59.76,59.76,59.61,59.61,11351.0,53.4298,53.4298,53.2957,53.2957,11351.0
2016-04-20 10:30:00,59.63,59.83,59.62,59.82,16789.0,53.3135,53.4923,53.3046,53.4834,16789.0
2016-04-20 10:35:00,59.8,59.8,59.6,59.69,18587.0,53.4655,53.4655,53.2867,53.3672,18587.0
2016-04-20 10:40:00,59.69,59.69,59.54,59.57,12654.0,53.3672,53.3672,53.2331,53.2599,12654.0
2016-04-20 10:45:00,59.55,59.62,59.53,59.62,15195.0,53.242,53.3046,53.2241,53.3046,15195.0
2016-04-20 10:50:00,59.6,59.62,59.55,59.61,14357.0,53.2867,53.3046,53.242,53.2957,14357.0
2016-04-20 10:55:00,59.62,59.8,59.6,59.76,11609.0,53.3046,53.4655,53.2867,53.4298,11609.0
2016-04-20 11:00:00,59.75,59.84,59.75,59.84,9540.0,53.4208,53.5013,53.4208,53.5013,9540.0
2016-04-20 11:05:00,59.82,59.95,59.82,59.95,15892.0,53.4834,53.5996,53.4834,53.5996,15892.0
2016-04-20 11:10:00,59.95,59.95,59.88,59.92,25366.0,53.5996,53.5996,53.5371,53.5728,25366.0
2016-04-20 11:15:00,59.91,59.98,59.89,59.94,21467.0,53.5639,53.6265,53.546,53.5907,21467.0
2016-04-20 11:20:00,59.94,60.06,59.94,60.04,16300.0,53.5907,53.698,53.5907,53.6801,16300.0
2016-04-20 11:25:00,60.05,60.06,60.0,60.0,16392.0,53.689,53.698,53.6443,53.6443,16392.0
2016-04-20 11:30:00,60.01,60.07,59.98,60.03,19782.0,53.6533,53.7069,53.6265,53.6712,19782.0
2016-04-20 11:35:00,60.03,60.11,60.03,60.1,14821.0,53.6712,53.7427,53.6712,53.7337,14821.0
2016-04-20 11:40:00,60.1,60.15,60.09,60.12,16673.0,53.7337,53.7785,53.7248,53.7516,16673.0
2016-04-20 11:45:00,60.12,60.13,60.07,60.1,12612.0,53.7516,53.7606,53.7069,53.7337,12612.0
2016-04-20 11:50:00,60.11,60.13,60.1,60.11,15901.0,53.7427,53.7606,53.7337,53.7427,15901.0
2016-04-20 11:55:00,60.13,60.16,60.11,60.12,13071.0,53.7606,53.7874,53.7427,53.7516,13071.0
2016-04-20 12:00:00,60.13,60.22,60.13,60.19,11817.0,53.7606,53.841,53.7606,53.8142,11817.0
2016-04-20 12:05:00,60.2,60.22,60.09,60.09,15450.0,53.8232,53.841,53.7248,53.7248,15450.0
2016-04-20 12:10:00,60.09,60.1,60.0,60.02,8314.0,53.7248,53.7337,53.6443,53.6622,8314.0
2016-04-20 12:15:00,60.03,60.03,59.98,60.0,11246.0,53.6712,53.6712,53.6265,53.6443,11246.0
2016-04-20 12:20:00,60.0,60.02,59.93,59.95,23513.0,53.6443,53.6622,53.5818,53.5996,23513.0
2016-04-20 12:25:00,59.96,59.96,59.91,59.95,9197.0,53.6086,53.6086,53.5639,53.5996,9197.0
2016-04-20 12:30:00,59.95,59.96,59.89,59.9,20628.0,53.5996,53.6086,53.546,53.5549,20628.0
2016-04-20 12:35:00,59.9,60.09,59.9,60.03,42130.0,53.5549,53.7248,53.5549,53.6712,42130.0
2016-04-20 12:40:00,60.03,60.07,60.02,60.07,10124.0,53.6712,53.7069,53.6622,53.7069,10124.0
2016-04-20 12:45:00,60.06,60.13,60.05,60.11,9832.0,53.698,53.7606,53.689,53.7427,9832.0
2016-04-20 12:50:00,60.11,60.11,60.02,60.04,11441.0,53.7427,53.7427,53.6622,53.6801,11441.0
2016-04-20 12:55:00,60.04,60.07,60.03,60.04,10973.0,53.6801,53.7069,53.6712,53.6801,10973.0
2016-04-20 13:00:00,60.03,60.13,60.0,60.07,37302.0,53.6712,53.7606,53.6443,53.7069,37302.0
2016-04-20 13:05:00,60.07,60.08,59.97,60.0,23255.0,53.7069,53.7159,53.6175,53.6443,23255.0
2016-04-20 13:10:00,60.0,60.07,59.98,60.06,15340.0,53.6443,53.7069,53.6265,53.698,15340.0
2016-04-20 13:15:00,60.07,60.08,60.02,60.05,15965.0,53.7069,53.7159,53.6622,53.689,15965.0
2016-04-20 13:20:00,60.06,60.1,60.04,60.09,11342.0,53.698,53.7337,53.6801,53.7248,11342.0
2016-04-20 13:25:00,60.09,60.13,60.08,60.13,15700.0,53.7248,53.7606,53.7159,53.7606,15700.0
2016-04-20 13:30:00,60.13,60.14,60.1,60.13,16516.0,53.7606,53.7695,53.7337,53.7606,16516.0
2016-04-20 13:35:00,60.13,60.16,60.1,60.14,16530.0,53.7606,53.7874,53.7337,53.7695,16530.0
2016-04-20 13:40:00,60.13,60.18,60.13,60.15,26204.0,53.7606,53.8053,53.7606,53.7785,26204.0
2016-04-20 13:45:00,60.15,60.23,60.14,60.19,18996.0,53.7785,53.85,53.7695,53.8142,18996.0
2016-04-20 13:50:00,60.19,60.3,60.17,60.3,23721.0,53.8142,53.9126,53.7963,53.9126,23721.0
2016-04-20 13:55:00,60.3,60.33,60.25,60.26,25238.0,53.9126,53.9394,53.8679,53.8768,25238.0
2016-04-20 14:00:00,60.26,60.26,60.19,60.22,12849.0,53.8768,53.8768,53.8142,53.841,12849.0
2016-04-20 14:05:00,60.21,60.24,60.2,60.22,13952.0,53.8321,53.8589,53.8232,53.841,13952.0
2016-04-20 14:10:00,60.23,60.3,60.23,60.3,17400.0,53.85,53.9126,53.85,53.9126,17400.0
2016-04-20 14:15:00,60.3,60.31,60.27,60.28,16034.0,53.9126,53.9215,53.8857,53.8947,16034.0
2016-04-20 14:20:00,60.28,60.36,60.26,60.35,23882.0,53.8947,53.9662,53.8768,53.9573,23882.0
2016-04-20 14:25:00,60.36,60.37,60.33,60.35,22343.0,53.9662,53.9751,53.9394,53.9573,22343.0
2016-04-20 14:30:00,60.35,60.36,60.3,60.33,18430.0,53.9573,53.9662,53.9126,53.9394,18430.0
2016-04-20 14:35:00,60.33,60.35,60.3,60.32,21915.0,53.9394,53.9573,53.9126,53.9304,21915.0
2016-04-20 14:40:00,60.31,60.35,60.28,60.31,15057.0,53.9215,53.9573,53.8947,53.9215,15057.0
2016-04-20 14:45:00,60.32,60.34,60.27,60.32,20715.0,53.9304,53.9483,53.8857,53.9304,20715.0
2016-04-20 14:50:00,60.32,60.36,60.3,60.33,25038.0,53.9304,53.9662,53.9126,53.9394,25038.0
2016-04-20 14:55:00,60.33,60.37,60.32,60.36,14183.0,53.9394,53.9751,53.9304,53.9662,14183.0
2016-04-20 15:00:00,60.35,60.39,60.34,60.36,14810.0,53.9573,53.993,53.9483,53.9662,14810.0
2016-04-20 15:05:00,60.37,60.38,60.31,60.34,17031.0,53.9751,53.9841,53.9215,53.9483,17031.0
2016-04-20 15:10:00,60.33,60.34,60.24,60.25,25136.0,53.9394,53.9483,53.8589,53.8679,25136.0
2016-04-20 15:15:00,60.25,60.26,60.18,60.21,23900.0,53.8679,53.8768,53.8053,53.8321,23900.0
2016-04-20 15:20:00,60.21,60.22,60.16,60.2,31786.0,53.8321,53.841,53.7874,53.8232,31786.0
2016-04-20 15:25:00,60.21,60.27,60.19,60.22,24714.0,53.8321,53.8857,53.8142,53.841,24714.0
2016-04-20 15:30:00,60.21,60.23,60.14,60.14,22290.0,53.8321,53.85,53.7695,53.7695,22290.0
2016-04-20 15:35:00,60.14,60.15,60.09,60.1,50909.0,53.7695,53.7785,53.7248,53.7337,50909.0
2016-04-20 15:40:00,60.1,60.15,60.07,60.09,37017.0,53.7337,53.7785,53.7069,53.7248,37017.0
2016-04-20 15:45:00,60.09,60.15,60.08,60.14,48745.0,53.7248,53.7785,53.7159,53.7695,48745.0
2016-04-20 15:50:00,60.14,60.18,60.13,60.14,48498.0,53.7695,53.8053,53.7606,53.7695,48498.0
2016-04-20 15:55:00,60.14,60.15,60.06,60.09,135274.0,53.7695,53.7785,53.698,53.7248,135274.0
2016-04-21 09:30:00,59.88,60.36,59.76,59.92,64331.0,53.5371,53.9662,53.4298,53.5728,64331.0
2016-04-21 09:35:00,60.01,60.32,59.97,60.28,20975.0,53.6533,53.9304,53.6175,53.8947,20975.0
2016-04-21 09:40:00,60.25,60.25,60.07,60.13,10832.0,53.8679,53.8679,53.7069,53.7606,10832.0
2016-04-21 09:45:00,60.08,60.15,59.95,59.95,24641.0,53.7159,53.7785,53.5996,53.5996,24641.0
2016-04-21 09:50:00,59.97,60.03,59.85,60.01,40833.0,53.6175,53.6712,53.5102,53.6533,40833.0
2016-04-21 09:55:00,60.01,60.01,59.8,59.81,25789.0,53.6533,53.6533,53.4655,53.4745,25789.0
2016-04-21 10:00:00,59.8,59.84,59.71,59.79,36489.0,53.4655,53.5013,53.3851,53.4566,36489.0
2016-04-21 10:05:00,59.8,59.9,59.71,59.9,24770.0,53.4655,53.5549,53.3851,53.5549,24770.0
2016-04-21 10:10:00,59.91,59.97,59.85,59.88,13021.0,53.5639,53.6175,53.5102,53.5371,13021.0
2016-04-21 10:15:00,59.9,60.02,59.87,60.02,15033.0,53.5549,53.6622,53.5281,53.6622,15033.0
2016-04-21 10:20:00,60.02,60.17,60.01,60.12,34056.0,53.6622,53.7963,53.6533,53.7516,34056.0
2016-04-21 10:25:00,60.11,60.26,60.07,60.18,33075.0,53.7427,53.8768,53.7069,53.8053,33075.0
2016-04-21 10:30:00,60.18,60.24,60.13,60.23,16906.0,53.8053,53.8589,53.7606,53.85,16906.0
2016-04-21 10:35:00,60.22,60.36,60.19,60.36,23809.0,53.841,53.9662,53.8142,53.9662,23809.0
2016-04-21 10:40:00,60.36,60.42,60.25,60.25,36740.0,53.9662,54.0199,53.8679,53.8679,36740.0
2016-04-21 10:45:00,60.24,60.29,60.19,60.24,11440.0,53.8589,53.9036,53.8142,53.8589,11440.0
2016-04-21 10:50:00,60.23,60.35,60.23,60.25,7974.0,53.85,53.9573,53.85,53.8679,7974.0
2016-04-21 10:55:00,60.24,60.26,60.18,60.2,20011.0,53.8589,53.8768,53.8053,53.8232,20011.0
2016-04-21 11:00:00,60.2,60.23,60.06,60.06,25826.0,53.8232,53.85,53.698,53.698,25826.0
2016-04-21 11:05:00,60.07,60.1,60.01,60.06,30276.0,53.7069,53.7337,53.6533,53.698,30276.0
2016-04-21 11:10:00,60.07,60.13,60.07,60.13,8194.0,53.7069,53.7606,53.7069,53.7606,8194.0
2016-04-21 11:15:00,60.13,60.14,60.01,60.01,10703.0,53.7606,53.7695,53.6533,53.6533,10703.0
2016-04-21 11:20:00,60.01,60.06,59.97,60.05,20578.0,53.6533,53.698,53.6175,53.689,20578.0
2016-04-21 11:25:00,60.05,60.06,60.0,60.01,15549.0,53.689,53.698,53.6443,53.6533,15549.0
2016-04-21 11:30:00,60.03,60.04,59.98,59.99,11813.0,53.6712,53.6801,53.6265,53.6354,11813.0
2016-04-21 11:35:00,60.01,60.06,59.99,60.04,20427.0,53.6533,53.698,53.6354,53.6801,20427.0
2016-04-21 11:40:00,60.03,60.12,59.99,60.11,18301.0,53.6712,53.7516,53.6354,53.7427,18301.0
2016-04-21 11:45:00,60.11,60.11,59.97,59.97,9271.0,53.7427,53.7427,53.6175,53.6175,9271.0
2016-04-21 11:50:00,59.97,60.07,59.95,60.0,39520.0,53.6175,53.7069,53.5996,53.6443,39520.0
2016-04-21 11:55:00,59.97,60.01,59.88,59.9,21824.0,53.6175,53.6533,53.5371,53.5549,21824.0
2016-04-21 12:00:00,59.9,59.96,59.81,59.84,18685.0,53.5549,53.6086,53.4745,53.5013,18685.0
2016-04-21 12:05:00,59.83,59.9,59.82,59.83,25656.0,53.4923,53.5549,53.4834,53.4923,25656.0
2016-04-21 12:10:00,59.83,59.91,59.83,59.84,9699.0,53.4923,53.5639,53.4923,53.5013,9699.0
2016-04-21 12:15:00,59.84,59.91,59.83,59.9,7933.0,53.5013,53.5639,53.4923,53.5549,7933.0
2016-04-21 12:20:00,59.9,59.9,59.85,59.87,17038.0,53.5549,53.5549,53.5102,53.5281,17038.0
2016-04-21 12:25:00,59.87,59.88,59.83,59.84,11057.0,53.5281,53.5371,53.4923,53.5013,11057.0
2016-04-21 12:30:00,59.84,59.91,59.84,59.9,17520.0,53.5013,53.5639,53.5013,53.5549,17520.0
2016-04-21 12:35:00,59.91,59.92,59.86,59.89,9150.0,53.5639,53.5728,53.5192,53.546,9150.0
2016-04-21 12:40:00,59.89,59.96,59.88,59.96,10150.0,53.546,53.6086,53.5371,53.6086,10150.0
2016-04-21 12:45:00,59.95,59.96,59.89,59.9,17925.0,53.5996,53.6086,53.546,53.5549,17925.0
2016-04-21 12:50:00,59.91,59.99,59.87,59.98,35853.0,53.5639,53.6354,53.5281,53.6265,35853.0
2016-04-21 12:55:00,59.98,59.99,59.96,59.97,11224.0,53.6265,53.6354,53.6086,53.6175,11224.0
2016-04-21 13:00:00,59.97,60.05,59.97,59.98,16667.0,53.6175,53.689,53.6175,53.6265,16667.0
2016-04-21 13:05:00,59.98,60.01,59.97,59.97,16460.0,53.6265,53.6533,53.6175,53.6175,16460.0
2016-04-21 13:10:00,59.99,60.06,59.99,60.03,10045.0,53.6354,53.698,53.6354,53.6712,10045.0
2016-04-21 13:15:00,60.04,60.08,60.01,60.05,11649.0,53.6801,53.7159,53.6533,53.689,11649.0
2016-04-21 13:20:00,60.06,60.13,60.06,60.09,14343.0,53.698,53.7606,53.698,53.7248,14343.0
2016-04-21 13:25:00,60.1,60.12,60.08,60.09,12443.0,53.7337,53.7516,53.7159,53.7248,12443.0
2016-04-21 13:30:00,60.1,60.12,60.06,60.07,13801.0,53.7337,53.7516,53.698,53.7069,13801.0
2016-04-21 13:35:00,60.06,60.16,60.03,60.15,17811.0,53.698,53.7874,53.6712,53.7785,17811.0
2016-04-21 13:40:00,60.15,60.19,60.13,60.15,15716.0,53.7785,53.8142,53.7606,53.7785,15716.0
2016-04-21 13:45:00,60.14,60.14,60.09,60.11,9052.0,53.7695,53.7695,53.7248,53.7427,9052.0
2016-04-21 13:50:00,60.1,60.1,60.05,60.09,30797.0,53.7337,53.7337,53.689,53.7248,30797.0
2016-04-21 13:55:00,60.09,60.1,60.07,60.09,18564.0,53.7248,53.7337,53.7069,53.7248,18564.0
2016-04-21 14:00:00,60.09,60.1,59.99,60.0,19160.0,53.7248,53.7337,53.6354,53.6443,19160.0
2016-04-21 14:05:00,59.99,60.07,59.97,60.03,19747.0,53.6354,53.7069,53.6175,53.6712,19747.0
2016-04-21 14:10:00,60.03,60.11,60.0,60.1,22910.0,53.6712,53.7427,53.6443,53.7337,22910.0
2016-04-21 14:15:00,60.1,60.12,60.05,60.05,10097.0,53.7337,53.7516,53.689,53.689,10097.0
2016-04-21 14:20:00,60.05,60.09,60.05,60.07,11376.0,53.689,53.7248,53.689,53.7069,11376.0
2016-04-21 14:25:00,60.07,60.09,60.04,60.05,24999.0,53.7069,53.7248,53.6801,53.689,24999.0
2016-04-21 14:30:00,60.05,60.05,59.94,59.97,32182.0,53.689,53.689,53.5907,53.6175,32182.0
2016-04-21 14:35:00,59.97,60.01,59.96,59.99,33986.0,53.6175,53.6533,53.6086,53.6354,33986.0
2016-04-21 14:40:00,59.98,60.02,59.96,60.02,17692.0,53.6265,53.6622,53.6086,53.6622,17692.0
2016-04-21 14:45:00,60.01,60.05,59.98,60.05,23535.0,53.6533,53.689,53.6265,53.689,23535.0
2016-04-21 14:50:00,60.06,60.09,59.97,59.98,10332.0,53.698,53.7248,53.6175,53.6265,10332.0
2016-04-21 14:55:00,59.97,60.02,59.97,60.02,14378.0,53.6175,53.6622,53.6175,53.6622,14378.0
2016-04-21 15:00:00,60.03,60.09,60.0,60.03,19057.0,53.6712,53.7248,53.6443,53.6712,19057.0
2016-04-21 15:05:00,60.03,60.05,59.99,59.99,9866.0,53.6712,53.689,53.6354,53.6354,9866.0
2016-04-21 15:10:00,59.99,60.06,59.98,60.04,16227.0,53.6354,53.698,53.6265,53.6801,16227.0
2016-04-21 15:15:00,60.04,60.08,60.01,60.03,24497.0,53.6801,53.7159,53.6533,53.6712,24497.0
2016-04-21 15:20:00,60.03,60.06,60.01,60.01,20696.0,53.6712,53.698,53.6533,53.6533,20696.0
2016-04-21 15:25:00,60.01,60.04,59.96,59.97,31320.0,53.6533,53.6801,53.6086,53.6175,31320.0
2016-04-21 15:30:00,59.97,60.04,59.97,60.02,27104.0,53.6175,53.6801,53.6175,53.6622,27104.0
2016-04-21 15:35:00,60.02,60.03,59.99,60.02,41941.0,53.6622,53.6712,53.6354,53.6622,41941.0
2016-04-21 15:40:00,60.03,60.08,60.01,60.05,38264.0,53.6712,53.7159,53.6533,53.689,38264.0
2016-04-21 15:45:00,60.06,60.1,60.03,60.07,46064.0,53.698,53.7337,53.6712,53.7069,46064.0
2016-04-21 15:50:00,60.1,60.11,60.03,60.06,73860.0,53.7337,53.7427,53.6712,53.698,73860.0
2016-04-21 15:55:00,60.06,60.09,60.01,60.05,99910.0,53.698,53.7248,53.6533,53.689,99910.0
2016-04-22 09:30:00,59.98,60.36,59.98,60.28,87457.0,53.6265,53.9662,53.6265,53.8947,87457.0
2016-04-22 09:35:00,60.24,60.36,60.21,60.25,27476.0,53.8589,53.9662,53.8321,53.8679,27476.0
2016-04-22 09:40:00,60.25,60.3,60.19,60.28,9589.0,53.8679,53.9126,53.8142,53.8947,9589.0
2016-04-22 09:45:00,60.28,60.28,60.21,60.22,16600.0,53.8947,53.8947,53.8321,53.841,16600.0
2016-04-22 09:50:00,60.22,60.29,60.18,60.2,32192.0,53.841,53.9036,53.8053,53.8232,32192.0
2016-04-22 09:55:00,60.2,60.27,60.17,60.27,19409.0,53.8232,53.8857,53.7963,53.8857,19409.0
2016-04-22 10:00:00,60.28,60.38,60.27,60.3,26632.0,53.8947,53.9841,53.8857,53.9126,26632.0
2016-04-22 10:05:00,60.3,60.31,60.17,60.18,19390.0,53.9126,53.9215,53.7963,53.8053,19390.0
2016-04-22 10:10:00,60.2,60.26,60.19,60.26,14768.0,53.8232,53.8768,53.8142,53.8768,14768.0
2016-04-22 10:15:00,60.27,60.29,60.1,60.13,8455.0,53.8857,53.9036,53.7337,53.7606,8455.0
2016-04-22 10:20:00,60.12,60.12,59.91,59.95,96805.0,53.7516,53.7516,53.5639,53.5996,96805.0
2016-04-22 10:25:00,59.94,60.0,59.88,59.96,30180.0,53.5907,53.6443,53.5371,53.6086,30180.0
2016-04-22 10:30:00,59.94,60.03,59.91,59.99,25170.0,53.5907,53.6712,53.5639,53.6354,25170.0
2016-04-22 10:35:00,59.98,59.98,59.86,59.9,13721.0,53.6265,53.6265,53.5192,53.5549,13721.0
2016-04-22 10:40:00,59.9,59.92,59.76,59.79,19082.0,53.5549,53.5728,53.4298,53.4566,19082.0
2016-04-22 10:45:00,59.78,59.85,59.69,59.81,21638.0,53.4476,53.5102,53.3672,53.4745,21638.0
2016-04-22 10:50:00,59.8,59.85,59.78,59.83,16037.0,53.4655,53.5102,53.4476,53.4923,16037.0
2016-04-22 10:55:00,59.84,59.87,59.77,59.82,23442.0,53.5013,53.5281,53.4387,53.4834,23442.0
2016-04-22 11:00:00,59.83,59.87,59.78,59.81,18694.0,53.4923,53.5281,53.4476,53.4745,18694.0
2016-04-22 11:05:00,59.82,59.84,59.76,59.78,37342.0,53.4834,53.5013,53.4298,53.4476,37342.0
2016-04-22 11:10:00,59.78,59.81,59.72,59.76,18151.0,53.4476,53.4745,53.394,53.4298,18151.0
2016-04-22 11:15:00,59.75,59.8,59.74,59.77,18660.0,53.4208,53.4655,53.4119,53.4387,18660.0
2016-04-22 11:20:00,59.77,59.86,59.77,59.82,17441.0,53.4387,53.5192,53.4387,53.4834,17441.0
2016-04-22 11:25:00,59.82,59.86,59.78,59.81,23099.0,53.4834,53.5192,53.4476,53.4745,23099.0
2016-04-22 11:30:00,59.82,59.96,59.81,59.93,17670.0,53.4834,53.6086,53.4745,53.5818,17670.0
2016-04-22 11:35:00,59.9,59.96,59.89,59.93,9430.0,53.5549,53.6086,53.546,53.5818,9430.0
2016-04-22 11:40:00,59.94,59.96,59.9,59.96,14540.0,53.5907,53.6086,53.5549,53.6086,14540.0
2016-04-22 11:45:00,59.94,59.98,59.91,59.94,19027.0,53.5907,53.6265,53.5639,53.5907,19027.0
2016-04-22 11:50:00,59.94,59.96,59.88,59.92,18296.0,53.5907,53.6086,53.5371,53.5728,18296.0
2016-04-22 11:55:00,59.91,59.99,59.9,59.99,20214.0,53.5639,53.6354,53.5549,53.6354,20214.0
2016-04-22 12:00:00,59.98,59.99,59.93,59.95,15842.0,53.6265,53.6354,53.5818,53.5996,15842.0
2016-04-22 12:05:00,59.93,59.99,59.92,59.98,15740.0,53.5818,53.6354,53.5728,53.6265,15740.0
2016-04-22 12:10:00,59.98,60.01,59.92,59.93,17134.0,53.6265,53.6533,53.5728,53.5818,17134.0
2016-04-22 12:15:00,59.91,59.92,59.87,59.9,6443.0,53.5639,53.5728,53.5281,53.5549,6443.0
2016-04-22 12:20:00,59.9,59.92,59.87,59.92,9112.0,53.5549,53.5728,53.5281,53.5728,9112.0
2016-04-22 12:25:00,59.91,59.93,59.86,59.88,8620.0,53.5639,53.5818,53.5192,53.5371,8620.0
2016-04-22 12:30:00,59.89,59.94,59.87,59.93,7869.0,53.546,53.5907,53.5281,53.5818,7869.0
2016-04-22 12:35:00,59.94,60.0,59.93,59.98,11828.0,53.5907,53.6443,53.5818,53.6265,11828.0
2016-04-22 12:40:00,59.98,60.01,59.98,60.01,9356.0,53.6265,53.6533,53.6265,53.6533,9356.0
2016-04-22 12:45:00,60.0,60.0,59.92,60.0,15899.0,53.6443,53.6443,53.5728,53.6443,15899.0
2016-04-22 12:50:00,59.98,60.04,59.98,60.02,11924.0,53.6265,53.6801,53.6265,53.6622,11924.0
2016-04-22 12:55:00,60.03,60.05,60.01,60.02,9818.0,53.6712,53.689,53.6533,53.6622,9818.0
2016-04-22 13:00:00,60.03,60.14,60.03,60.14,9687.0,53.6712,53.7695,53.6712,53.7695,9687.0
2016-04-22 13:05:00,60.14,60.21,60.13,60.19,16910.0,53.7695,53.8321,53.7606,53.8142,16910.0
2016-04-22 13:10:00,60.19,60.23,60.18,60.21,10388.0,53.8142,53.85,53.8053,53.8321,10388.0
2016-04-22 13:15:00,60.21,60.21,60.17,60.18,12519.0,53.8321,53.8321,53.7963,53.8053,12519.0
2016-04-22 13:20:00,60.17,60.19,60.12,60.17,20914.0,53.7963,53.8142,53.7516,53.7963,20914.0
2016-04-22 13:25:00,60.18,60.18,60.14,60.16,14974.0,53.8053,53.8053,53.7695,53.7874,14974.0
2016-04-22 13:30:00,60.16,60.19,60.14,60.19,10838.0,53.7874,53.8142,53.7695,53.8142,10838.0
2016-04-22 13:35:00,60.18,60.24,60.18,60.22,62283.0,53.8053,53.8589,53.8053,53.841,62283.0
2016-04-22 13:40:00,60.22,60.35,60.21,60.35,22765.0,53.841,53.9573,53.8321,53.9573,22765.0
2016-04-22 13:45:00,60.35,60.38,60.35,60.35,18330.0,53.9573,53.9841,53.9573,53.9573,18330.0
2016-04-22 13:50:00,60.35,60.41,60.35,60.38,66986.0,53.9573,54.0109,53.9573,53.9841,66986.0
2016-04-22 13:55:00,60.37,60.38,60.34,60.35,24466.0,53.9751,53.9841,53.9483,53.9573,24466.0
2016-04-22 14:00:00,60.35,60.4,60.34,60.4,17520.0,53.9573,54.002,53.9483,54.002,17520.0
2016-04-22 14:05:00,60.39,60.4,60.31,60.32,32569.0,53.993,54.002,53.9215,53.9304,32569.0
2016-04-22 14:10:00,60.32,60.33,60.27,60.28,15626.0,53.9304,53.9394,53.8857,53.8947,15626.0
2016-04-22 14:15:00,60.28,60.37,60.27,60.36,12735.0,53.8947,53.9751,53.8857,53.9662,12735.0
2016-04-22 14:20:00,60.36,60.46,60.35,60.4,119475.0,53.9662,54.0556,53.9573,54.002,119475.0
2016-04-22 14:25:00,60.4,60.46,60.4,60.44,69657.0,54.002,54.0556,54.002,54.0377,69657.0
2016-04-22 14:30:00,60.43,60.5,60.43,60.47,83522.0,54.0288,54.0914,54.0288,54.0646,83522.0
2016-04-22 14:35:00,60.48,60.5,60.46,60.48,54195.0,54.0735,54.0914,54.0556,54.0735,54195.0
2016-04-22 14:40:00,60.49,60.62,60.47,60.59,54249.0,54.0824,54.1987,54.0646,54.1718,54249.0
2016-04-22 14:45:00,60.59,60.59,60.47,60.47,63044.0,54.1718,54.1718,54.0646,54.0646,63044.0
2016-04-22 14:50:00,60.48,60.5,60.46,60.47,21679.0,54.0735,54.0914,54.0556,54.0646,21679.0
2016-04-22 14:55:00,60.48,60.53,60.47,60.5,78072.0,54.0735,54.1182,54.0646,54.0914,78072.0
2016-04-22 15:00:00,60.5,60.51,60.44,60.45,50897.0,54.0914,54.1003,54.0377,54.0467,50897.0
2016-04-22 15:05:00,60.45,60.45,60.39,60.45,40782.0,54.0467,54.0467,53.993,54.0467,40782.0
2016-04-22 15:10:00,60.45,60.53,60.45,60.49,66501.0,54.0467,54.1182,54.0467,54.0824,66501.0
2016-04-22 15:15:00,60.49,60.5,60.44,60.49,42353.0,54.0824,54.0914,54.0377,54.0824,42353.0
2016-04-22 15:20:00,60.48,60.51,60.45,60.5,35261.0,54.0735,54.1003,54.0467,54.0914,35261.0
2016-04-22 15:25:00,60.49,60.56,60.49,60.49,46905.0,54.0824,54.145,54.0824,54.0824,46905.0
2016-04-22 15:30:00,60.48,60.5,60.42,60.43,54893.0,54.0735,54.0914,54.0199,54.0288,54893.0
2016-04-22 15:35:00,60.43,60.48,60.43,60.44,44670.0,54.0288,54.0735,54.0288,54.0377,44670.0
2016-04-22 15:40:00,60.44,60.44,60.36,60.36,64820.0,54.0377,54.0377,53.9662,53.9662,64820.0
2016-04-22 15:45:00,60.36,60.43,60.35,60.43,52208.0,53.9662,54.0288,53.9573,54.0288,52208.0
2016-04-22 15:50:00,60.43,60.45,60.41,60.44,69945.0,54.0288,54.0467,54.0109,54.0377,69945.0
2016-04-22 15:55:00,60.44,60.46,60.4,60.44,158960.0,54.0377,54.0556,54.002,54.0377,158960.0
2016-04-25 09:30:00,60.09,60.22,59.88,60.07,65702.0,53.7248,53.841,53.5371,53.7069,65702.0
2016-04-25 09:35:00,60.14,60.3,60.09,60.29,29449.0,53.7695,53.9126,53.7248,53.9036,29449.0
2016-04-25 09:40:00,60.29,60.31,60.01,60.01,36358.0,53.9036,53.9215,53.6533,53.6533,36358.0
2016-04-25 09:45:00,60.03,60.03,59.86,59.87,18632.0,53.6712,53.6712,53.5192,53.5281,18632.0
2016-04-25 09:50:00,59.86,59.89,59.76,59.88,29432.0,53.5192,53.546,53.4298,53.5371,29432.0
2016-04-25 09:55:00,59.88,60.0,59.85,59.97,22542.0,53.5371,53.6443,53.5102,53.6175,22542.0
2016-04-25 10:00:00,59.94,60.01,59.93,59.95,29117.0,53.5907,53.6533,53.5818,53.5996,29117.0
2016-04-25 10:05:00,59.95,60.0,59.88,59.9,52658.0,53.5996,53.6443,53.5371,53.5549,52658.0
2016-04-25 10:10:00,59.9,59.95,59.9,59.9,21651.0,53.5549,53.5996,53.5549,53.5549,21651.0
2016-04-25 10:15:00,59.9,59.93,59.73,59.77,26969.0,53.5549,53.5818,53.4029,53.4387,26969.0
2016-04-25 10:20:00,59.77,59.81,59.69,59.79,16993.0,53.4387,53.4745,53.3672,53.4566,16993.0
2016-04-25 10:25:00,59.79,59.8,59.74,59.76,16254.0,53.4566,53.4655,53.4119,53.4298,16254.0
2016-04-25 10:30:00,59.76,59.8,59.7,59.73,27965.0,53.4298,53.4655,53.3761,53.4029,27965.0
2016-04-25 10:35:00,59.73,59.78,59.7,59.78,12800.0,53.4029,53.4476,53.3761,53.4476,12800.0
2016-04-25 10:40:00,59.78,59.95,59.78,59.94,13359.0,53.4476,53.5996,53.4476,53.5907,13359.0
2016-04-25 10:45:00,59.94,60.0,59.89,59.97,20435.0,53.5907,53.6443,53.546,53.6175,20435.0
2016-04-25 10:50:00,59.98,59.99,59.88,59.93,20181.0,53.6265,53.6354,53.5371,53.5818,20181.0
2016-04-25 10:55:00,59.93,59.93,59.87,59.88,16931.0,53.5818,53.5818,53.5281,53.5371,16931.0
2016-04-25 11:00:00,59.88,60.0,59.87,59.97,17364.0,53.5371,53.6443,53.5281,53.6175,17364.0
2016-04-25 11:05:00,59.96,59.99,59.91,59.95,17821.0,53.6086,53.6354,53.5639,53.5996,17821.0
2016-04-25 11:10:00,59.95,60.01,59.94,59.98,36928.0,53.5996,53.6533,53.5907,53.6265,36928.0
2016-04-25 11:15:00,59.98,60.0,59.91,59.93,16516.0,53.6265,53.6443,53.5639,53.5818,16516.0
2016-04-25 11:20:00,59.93,60.18,59.93,60.18,59958.0,53.5818,53.8053,53.5818,53.8053,59958.0
2016-04-25 11:25:00,60.18,60.18,60.12,60.17,15060.0,53.8053,53.8053,53.7516,53.7963,15060.0
2016-04-25 11:30:00,60.17,60.17,60.08,60.09,11090.0,53.7963,53.7963,53.7159,53.7248,11090.0
2016-04-25 11:35:00,60.08,60.08,60.0,60.0,12534.0,53.7159,53.7159,53.6443,53.6443,12534.0
2016-04-25 11:40:00,60.01,60.06,60.0,60.02,16883.0,53.6533,53.698,53.6443,53.6622,16883.0
2016-04-25 11:45:00,60.01,60.04,60.0,60.0,18136.0,53.6533,53.6801,53.6443,53.6443,18136.0
2016-04-25 11:50:00,60.01,60.01,59.93,60.0,12904.0,53.6533,53.6533,53.5818,53.6443,12904.0
2016-04-25 11:55:00,59.99,60.0,59.92,59.93,11817.0,53.6354,53.6443,53.5728,53.5818,11817.0
2016-04-25 12:00:00,59.91,59.95,59.9,59.93,18920.0,53.5639,53.5996,53.5549,53.5818,18920.0
2016-04-25 12:05:00,59.93,59.97,59.93,59.94,12526.0,53.5818,53.6175,53.5818,53.5907,12526.0
2016-04-25 12:10:00,59.93,59.95,59.88,59.95,9732.0,53.5818,53.5996,53.5371,53.5996,9732.0
2016-04-25 12:15:00,59.96,60.0,59.94,59.97,11454.0,53.6086,53.6443,53.5907,53.6175,11454.0
2016-04-25 12:20:00,59.98,59.99,59.92,59.92,9112.0,53.6265,53.6354,53.5728,53.5728,9112.0
2016-04-25 12:25:00,59.92,59.96,59.91,59.95,8019.0,53.5728,53.6086,53.5639,53.5996,8019.0
2016-04-25 12:30:00,59.96,59.98,59.94,59.98,12564.0,53.6086,53.6265,53.5907,53.6265,12564.0
2016-04-25 12:35:00,59.99,60.0,59.91,59.92,14814.0,53.6354,53.6443,53.5639,53.5728,14814.0
2016-04-25 12:40:00,59.92,59.95,59.89,59.9,7310.0,53.5728,53.5996,53.546,53.5549,7310.0
2016-04-25 12:45:00,59.91,60.02,59.91,60.02,9115.0,53.5639,53.6622,53.5639,53.6622,9115.0
2016-04-25 12:50:00,60.02,60.2,60.01,60.15,17851.0,53.6622,53.8232,53.6533,53.7785,17851.0
2016-04-25 12:55:00,60.15,60.15,60.03,60.06,24924.0,53.7785,53.7785,53.6712,53.698,24924.0
2016-04-25 13:00:00,60.06,60.09,60.04,60.04,9573.0,53.698,53.7248,53.6801,53.6801,9573.0
2016-04-25 13:05:00,60.04,60.05,60.0,60.02,13016.0,53.6801,53.689,53.6443,53.6622,13016.0
2016-04-25 13:10:00,60.02,60.1,60.01,60.08,14066.0,53.6622,53.7337,53.6533,53.7159,14066.0
2016-04-25 13:15:00,60.09,60.12,60.01,60.04,9953.0,53.7248,53.7516,53.6533,53.6801,9953.0
2016-04-25 13:20:00,60.04,60.06,59.95,59.97,15411.0,53.6801,53.698,53.5996,53.6175,15411.0
2016-04-25 13:25:00,59.97,60.02,59.95,60.0,12266.0,53.6175,53.6622,53.5996,53.6443,12266.0
2016-04-25 13:30:00,60.0,60.04,59.96,60.04,14692.0,53.6443,53.6801,53.6086,53.6801,14692.0
2016-04-25 13:35:00,60.03,60.05,60.0,60.05,16710.0,53.6712,53.689,53.6443,53.689,16710.0
2016-04-25 13:40:00,60.04,60.08,60.03,60.06,18019.0,53.6801,53.7159,53.6712,53.698,18019.0
2016-04-25 13:45:00,60.07,60.13,60.04,60.13,13748.0,53.7069,53.7606,53.6801,53.7606,13748.0
2016-04-25 13:50:00,60.14,60.18,60.13,60.18,13647.0,53.7695,53.8053,53.7606,53.8053,13647.0
2016-04-25 13:55:00,60.19,60.22,60.09,60.09,27304.0,53.8142,53.841,53.7248,53.7248,27304.0
2016-04-25 14:00:00,60.09,60.1,60.06,60.06,13730.0,53.7248,53.7337,53.698,53.698,13730.0
2016-04-25 14:05:00,60.07,60.07,59.94,59.99,15330.0,53.7069,53.7069,53.5907,53.6354,15330.0
2016-04-25 14:10:00,59.99,60.0,59.96,60.0,16706.0,53.6354,53.6443,53.6086,53.6443,16706.0
2016-04-25 14:15:00,59.99,60.04,59.99,60.02,13110.0,53.6354,53.6801,53.6354,53.6622,13110.0
2016-04-25 14:20:00,60.02,60.06,59.98,60.05,14709.0,53.6622,53.698,53.6265,53.689,14709.0
2016-04-25 14:25:00,60.05,60.14,60.04,60.14,15689.0,53.689,53.7695,53.6801,53.7695,15689.0
2016-04-25 14:30:00,60.14,60.16,60.09,60.16,19784.0,53.7695,53.7874,53.7248,53.7874,19784.0
2016-04-25 14:35:00,60.16,60.18,60.12,60.13,15879.0,53.7874,53.8053,53.7516,53.7606,15879.0
2016-04-25 14:40:00,60.13,60.21,60.11,60.19,27868.0,53.7606,53.8321,53.7427,53.8142,27868.0
2016-04-25 14:45:00,60.19,60.2,60.13,60.13,22728.0,53.8142,53.8232,53.7606,53.7606,22728.0
2016-04-25 14:50:00,60.13,60.19,60.11,60.11,35354.0,53.7606,53.8142,53.7427,53.7427,35354.0
2016-04-25 14:55:00,60.11,60.2,60.11,60.18,18849.0,53.7427,53.8232,53.7427,53.8053,18849.0
2016-04-25 15:00:00,60.17,60.17,60.11,60.11,23507.0,53.7963,53.7963,53.7427,53.7427,23507.0
2016-04-25 15:05:00,60.11,60.18,60.1,60.1,38043.0,53.7427,53.8053,53.7337,53.7337,38043.0
2016-04-25 15:10:00,60.1,60.15,60.08,60.1,21235.0,53.7337,53.7785,53.7159,53.7337,21235.0
2016-04-25 15:15:00,60.1,60.12,60.06,60.11,20787.0,53.7337,53.7516,53.698,53.7427,20787.0
2016-04-25 15:20:00,60.11,60.13,60.08,60.1,37915.0,53.7427,53.7606,53.7159,53.7337,37915.0
2016-04-25 15:25:00,60.1,60.1,60.06,60.07,18650.0,53.7337,53.7337,53.698,53.7069,18650.0
2016-04-25 15:30:00,60.07,60.12,60.04,60.09,25983.0,53.7069,53.7516,53.6801,53.7248,25983.0
2016-04-25 15:35:00,60.08,60.16,60.07,60.14,23537.0,53.7159,53.7874,53.7069,53.7695,23537.0
2016-04-25 15:40:00,60.14,60.16,60.1,60.1,35778.0,53.7695,53.7874,53.7337,53.7337,35778.0
2016-04-25 15:45:00,60.1,60.14,60.08,60.1,37076.0,53.7337,53.7695,53.7159,53.7337,37076.0
2016-04-25 15:50:00,60.1,60.11,60.03,60.05,43796.0,53.7337,53.7427,53.6712,53.689,43796.0
2016-04-25 15:55:00,60.05,60.21,60.05,60.21,96779.0,53.689,53.8321,53.689,53.8321,96779.0
2016-04-26 09:30:00,60.27,60.42,60.16,60.28,30667.0,53.8857,54.0199,53.7874,53.8947,30667.0
2016-04-26 09:35:00,60.31,60.49,60.29,60.44,9707.0,53.9215,54.0824,53.9036,54.0377,9707.0
2016-04-26 09:40:00,60.48,60.6,60.45,60.6,24767.0,54.0735,54.1808,54.0467,54.1808,24767.0
2016-04-26 09:45:00,60.61,60.67,60.58,60.65,56973.0,54.1897,54.2434,54.1629,54.2255,56973.0
2016-04-26 09:50:00,60.65,60.76,60.58,60.76,49319.0,54.2255,54.3238,54.1629,54.3238,49319.0
2016-04-26 09:55:00,60.78,60.95,60.77,60.92,21414.0,54.3417,54.4937,54.3328,54.4669,21414.0
2016-04-26 10:00:00,60.93,60.93,60.71,60.75,23905.0,54.4758,54.4758,54.2791,54.3149,23905.0
2016-04-26 10:05:00,60.76,60.8,60.56,60.6,23430.0,54.3238,54.3596,54.145,54.1808,23430.0
2016-04-26 10:10:00,60.62,60.79,60.62,60.78,51660.0,54.1987,54.3507,54.1987,54.3417,51660.0
2016-04-26 10:15:00,60.78,60.87,60.72,60.85,51248.0,54.3417,54.4222,54.2881,54.4043,51248.0
2016-04-26 10:20:00,60.85,60.89,60.79,60.8,39219.0,54.4043,54.4401,54.3507,54.3596,39219.0
2016-04-26 10:25:00,60.82,60.82,60.58,60.66,120183.0,54.3775,54.3775,54.1629,54.2344,120183.0
2016-04-26 10:30:00,60.64,60.64,60.51,60.58,27491.0,54.2165,54.2165,54.1003,54.1629,27491.0
2016-04-26 10:35:00,60.6,60.6,60.45,60.45,12890.0,54.1808,54.1808,54.0467,54.0467,12890.0
2016-04-26 10:40:00,60.45,60.59,60.44,60.55,27353.0,54.0467,54.1718,54.0377,54.1361,27353.0
2016-04-26 10:45:00,60.54,60.54,60.41,60.44,15627.0,54.1271,54.1271,54.0109,54.0377,15627.0
2016-04-26 10:50:00,60.45,60.45,60.37,60.37,12341.0,54.0467,54.0467,53.9751,53.9751,12341.0
2016-04-26 10:55:00,60.37,60.46,60.32,60.32,10948.0,53.9751,54.0556,53.9304,53.9304,10948.0
2016-04-26 11:00:00,60.32,60.39,60.29,60.31,12350.0,53.9304,53.993,53.9036,53.9215,12350.0
2016-04-26 11:05:00,60.3,60.44,60.29,60.39,10822.0,53.9126,54.0377,53.9036,53.993,10822.0
2016-04-26 11:10:00,60.39,60.52,60.38,60.47,11769.0,53.993,54.1093,53.9841,54.0646,11769.0
2016-04-26 11:15:00,60.46,60.48,60.41,60.43,10607.0,54.0556,54.0735,54.0109,54.0288,10607.0
2016-04-26 11:20:00,60.41,60.57,60.41,60.54,7309.0,54.0109,54.154,54.0109,54.1271,7309.0
2016-04-26 11:25:00,60.54,60.59,60.53,60.54,4620.0,54.1271,54.1718,54.1182,54.1271,4620.0
2016-04-26 11:30:00,60.55,60.56,60.47,60.48,7951.0,54.1361,54.145,54.0646,54.0735,7951.0
2016-04-26 11:35:00,60.5,60.52,60.44,60.48,7666.0,54.0914,54.1093,54.0377,54.0735,7666.0
2016-04-26 11:40:00,60.51,60.52,60.47,60.5,9038.0,54.1003,54.1093,54.0646,54.0914,9038.0
2016-04-26 11:45:00,60.5,60.59,60.5,60.57,23559.0,54.0914,54.1718,54.0914,54.154,23559.0
2016-04-26 11:50:00,60.58,60.62,60.54,60.55,13440.0,54.1629,54.1987,54.1271,54.1361,13440.0
2016-04-26 11:55:00,60.55,60.61,60.54,60.58,10553.0,54.1361,54.1897,54.1271,54.1629,10553.0
2016-04-26 12:00:00,60.59,60.62,60.51,60.52,37880.0,54.1718,54.1987,54.1003,54.1093,37880.0
2016-04-26 12:05:00,60.52,60.57,60.51,60.55,15458.0,54.1093,54.154,54.1003,54.1361,15458.0
2016-04-26 12:10:00,60.54,60.66,60.53,60.65,17173.0,54.1271,54.2344,54.1182,54.2255,17173.0
2016-04-26 12:15:00,60.66,60.68,60.6,60.66,14877.0,54.2344,54.2523,54.1808,54.2344,14877.0
2016-04-26 12:20:00,60.67,60.71,60.59,60.59,14366.0,54.2434,54.2791,54.1718,54.1718,14366.0
2016-04-26 12:25:00,60.6,60.65,60.6,60.63,6734.0,54.1808,54.2255,54.1808,54.2076,6734.0
2016-04-26 12:30:00,60.62,60.66,60.55,60.55,13938.0,54.1987,54.2344,54.1361,54.1361,13938.0
2016-04-26 12:35:00,60.56,60.58,60.49,60.49,8900.0,54.145,54.1629,54.0824,54.0824,8900.0
2016-04-26 12:40:00,60.49,60.53,60.46,60.53,18519.0,54.0824,54.1182,54.0556,54.1182,18519.0
2016-04-26 12:45:00,60.53,60.53,60.49,60.49,12348.0,54.1182,54.1182,54.0824,54.0824,12348.0
2016-04-26 12:50:00,60.49,60.5,60.46,60.46,8509.0,54.0824,54.0914,54.0556,54.0556,8509.0
2016-04-26 12:55:00,60.46,60.46,60.4,60.4,5500.0,54.0556,54.0556,54.002,54.002,5500.0
2016-04-26 13:00:00,60.41,60.44,60.39,60.39,7830.0,54.0109,54.0377,53.993,53.993,7830.0
2016-04-26 13:05:00,60.38,60.38,60.32,60.38,7532.0,53.9841,53.9841,53.9304,53.9841,7532.0
2016-04-26 13:10:00,60.39,60.42,60.36,60.36,9434.0,53.993,54.0199,53.9662,53.9662,9434.0
2016-04-26 13:15:00,60.37,60.47,60.36,60.47,11954.0,53.9751,54.0646,53.9662,54.0646,11954.0
2016-04-26 13:20:00,60.47,60.49,60.45,60.48,20206.0,54.0646,54.0824,54.0467,54.0735,20206.0
2016-04-26 13:25:00,60.47,60.49,60.44,60.49,17812.0,54.0646,54.0824,54.0377,54.0824,17812.0
2016-04-26 13:30:00,60.49,60.53,60.49,60.49,12142.0,54.0824,54.1182,54.0824,54.0824,12142.0
2016-04-26 13:35:00,60.48,60.48,60.44,60.46,6830.0,54.0735,54.0735,54.0377,54.0556,6830.0
2016-04-26 13:40:00,60.47,60.47,60.34,60.4,17504.0,54.0646,54.0646,53.9483,54.002,17504.0
2016-04-26 13:45:00,60.4,60.49,60.4,60.46,8441.0,54.002,54.0824,54.002,54.0556,8441.0
2016-04-26 13:50:00,60.45,60.45,60.34,60.38,7088.0,54.0467,54.0467,53.9483,53.9841,7088.0
2016-04-26 13:55:00,60.39,60.45,60.39,60.45,8461.0,53.993,54.0467,53.993,54.0467,8461.0
2016-04-26 14:00:00,60.45,60.5,60.44,60.48,43152.0,54.0467,54.0914,54.0377,54.0735,43152.0
2016-04-26 14:05:00,60.47,60.48,60.41,60.43,16810.0,54.0646,54.0735,54.0109,54.0288,16810.0
2016-04-26 14:10:00,60.43,60.49,60.42,60.49,16411.0,54.0288,54.0824,54.0199,54.0824,16411.0
2016-04-26 14:15:00,60.51,60.61,60.51,60.58,24563.0,54.1003,54.1897,54.1003,54.1629,24563.0
2016-04-26 14:20:00,60.58,60.61,60.53,60.59,14411.0,54.1629,54.1897,54.1182,54.1718,14411.0
2016-04-26 14:25:00,60.58,60.63,60.46,60.46,15268.0,54.1629,54.2076,54.0556,54.0556,15268.0
2016-04-26 14:30:00,60.46,60.55,60.44,60.5,21073.0,54.0556,54.1361,54.0377,54.0914,21073.0
2016-04-26 14:35:00,60.5,60.53,60.46,60.52,20256.0,54.0914,54.1182,54.0556,54.1093,20256.0
2016-04-26 14:40:00,60.53,60.58,60.5,60.54,12522.0,54.1182,54.1629,54.0914,54.1271,12522.0
2016-04-26 14:45:00,60.54,60.65,60.54,60.61,14944.0,54.1271,54.2255,54.1271,54.1897,14944.0
2016-04-26 14:50:00,60.62,60.62,60.52,60.56,13317.0,54.1987,54.1987,54.1093,54.145,13317.0
2016-04-26 14:55:00,60.55,60.58,60.52,60.54,24426.0,54.1361,54.1629,54.1093,54.1271,24426.0
2016-04-26 15:00:00,60.54,60.62,60.54,60.59,17424.0,54.1271,54.1987,54.1271,54.1718,17424.0
2016-04-26 15:05:00,60.59,60.59,60.51,60.51,15930.0,54.1718,54.1718,54.1003,54.1003,15930.0
2016-04-26 15:10:00,60.5,60.54,60.49,60.51,14785.0,54.0914,54.1271,54.0824,54.1003,14785.0
2016-04-26 15:15:00,60.52,60.54,60.5,60.51,17476.0,54.1093,54.1271,54.0914,54.1003,17476.0
2016-04-26 15:20:00,60.51,60.56,60.47,60.5,28444.0,54.1003,54.145,54.0646,54.0914,28444.0
2016-04-26 15:25:00,60.5,60.57,60.48,60.54,16344.0,54.0914,54.154,54.0735,54.1271,16344.0
2016-04-26 15:30:00,60.54,60.67,60.54,60.6,32077.0,54.1271,54.2434,54.1271,54.1808,32077.0
2016-04-26 15:35:00,60.59,60.63,60.57,60.57,20654.0,54.1718,54.2076,54.154,54.154,20654.0
2016-04-26 15:40:00,60.57,60.61,60.56,60.59,35733.0,54.154,54.1897,54.145,54.1718,35733.0
2016-04-26 15:45:00,60.59,60.64,60.55,60.56,36818.0,54.1718,54.2165,54.1361,54.145,36818.0
2016-04-26 15:50:00,60.57,60.6,60.55,60.56,57334.0,54.154,54.1808,54.1361,54.145,57334.0
2016-04-26 15:55:00,60.57,60.64,60.55,60.63,103688.0,54.154,54.2165,54.1361,54.2076,103688.0
2016-04-27 09:30:00,60.5,61.08,60.36,61.02,55516.0,54.0914,54.6099,53.9662,54.5563,55516.0
2016-04-27 09:35:00,61.04,61.25,61.0,61.09,24077.0,54.5742,54.7619,54.5384,54.6189,24077.0
2016-04-27 09:40:00,61.1,61.16,61.0,61.01,13699.0,54.6278,54.6815,54.5384,54.5474,13699.0
2016-04-27 09:45:00,61.05,61.06,60.84,60.9,9818.0,54.5831,54.5921,54.3954,54.449,9818.0
2016-04-27 09:50:00,60.92,60.97,60.66,60.66,18995.0,54.4669,54.5116,54.2344,54.2344,18995.0
2016-04-27 09:55:00,60.67,60.74,60.6,60.61,17008.0,54.2434,54.306,54.1808,54.1897,17008.0
2016-04-27 10:00:00,60.65,60.7,60.58,60.66,17886.0,54.2255,54.2702,54.1629,54.2344,17886.0
2016-04-27 10:05:00,60.66,60.66,60.43,60.46,19724.0,54.2344,54.2344,54.0288,54.0556,19724.0
2016-04-27 10:10:00,60.45,60.46,60.37,60.37,16308.0,54.0467,54.0556,53.9751,53.9751,16308.0
2016-04-27 10:15:00,60.37,60.4,60.28,60.28,14287.0,53.9751,54.002,53.8947,53.8947,14287.0
2016-04-27 10:20:00,60.3,60.39,60.24,60.24,11726.0,53.9126,53.993,53.8589,53.8589,11726.0
2016-04-27 10:25:00,60.24,60.27,60.18,60.2,13113.0,53.8589,53.8857,53.8053,53.8232,13113.0
2016-04-27 10:30:00,60.2,60.41,60.14,60.34,21931.0,53.8232,54.0109,53.7695,53.9483,21931.0
2016-04-27 10:35:00,60.29,60.31,60.17,60.2,9042.0,53.9036,53.9215,53.7963,53.8232,9042.0
2016-04-27 10:40:00,60.19,60.19,60.11,60.17,9231.0,53.8142,53.8142,53.7427,53.7963,9231.0
2016-04-27 10:45:00,60.17,60.37,60.17,60.35,11016.0,53.7963,53.9751,53.7963,53.9573,11016.0
2016-04-27 10:50:00,60.38,60.44,60.37,60.39,11395.0,53.9841,54.0377,53.9751,53.993,11395.0
2016-04-27 10:55:00,60.39,60.41,60.29,60.34,8650.0,53.993,54.0109,53.9036,53.9483,8650.0
2016-04-27 11:00:00,60.32,60.33,60.25,60.29,21390.0,53.9304,53.9394,53.8679,53.9036,21390.0
2016-04-27 11:05:00,60.3,60.31,60.21,60.22,14946.0,53.9126,53.9215,53.8321,53.841,14946.0
2016-04-27 11:10:00,60.22,60.25,60.17,60.24,11541.0,53.841,53.8679,53.7963,53.8589,11541.0
2016-04-27 11:15:00,60.26,60.33,60.22,60.3,18299.0,53.8768,53.9394,53.841,53.9126,18299.0
2016-04-27 11:20:00,60.3,60.31,60.24,60.25,10435.0,53.9126,53.9215,53.8589,53.8679,10435.0
2016-04-27 11:25:00,60.25,60.3,60.24,60.3,14956.0,53.8679,53.9126,53.8589,53.9126,14956.0
2016-04-27 11:30:00,60.3,60.45,60.3,60.44,10279.0,53.9126,54.0467,53.9126,54.0377,10279.0
2016-04-27 11:35:00,60.43,60.47,60.39,60.47,15562.0,54.0288,54.0646,53.993,54.0646,15562.0
2016-04-27 11:40:00,60.47,60.49,60.44,60.44,9633.0,54.0646,54.0824,54.0377,54.0377,9633.0
2016-04-27 11:45:00,60.44,60.51,60.43,60.51,9113.0,54.0377,54.1003,54.0288,54.1003,9113.0
2016-04-27 11:50:00,60.51,60.52,60.48,60.51,10152.0,54.1003,54.1093,54.0735,54.1003,10152.0
2016-04-27 11:55:00,60.52,60.58,60.51,60.55,6149.0,54.1093,54.1629,54.1003,54.1361,6149.0
2016-04-27 12:00:00,60.54,60.54,60.49,60.5,4565.0,54.1271,54.1271,54.0824,54.0914,4565.0
2016-04-27 12:05:00,60.51,60.58,60.51,60.56,3704.0,54.1003,54.1629,54.1003,54.145,3704.0
2016-04-27 12:10:00,60.55,60.55,60.5,60.5,4689.0,54.1361,54.1361,54.0914,54.0914,4689.0
2016-04-27 12:15:00,60.51,60.54,60.49,60.49,3439.0,54.1003,54.1271,54.0824,54.0824,3439.0
2016-04-27 12:20:00,60.5,60.58,60.5,60.57,6808.0,54.0914,54.1629,54.0914,54.154,6808.0
2016-04-27 12:25:00,60.57,60.6,60.56,60.59,3150.0,54.154,54.1808,54.145,54.1718,3150.0
2016-04-27 12:30:00,60.58,60.58,60.47,60.47,7621.0,54.1629,54.1629,54.0646,54.0646,7621.0
2016-04-27 12:35:00,60.46,60.49,60.43,60.49,7700.0,54.0556,54.0824,54.0288,54.0824,7700.0
2016-04-27 12:40:00,60.5,60.5,60.45,60.47,4599.0,54.0914,54.0914,54.0467,54.0646,4599.0
2016-04-27 12:45:00,60.49,60.5,60.46,60.47,4083.0,54.0824,54.0914,54.0556,54.0646,4083.0
2016-04-27 12:50:00,60.47,60.5,60.47,60.48,2750.0,54.0646,54.0914,54.0646,54.0735,2750.0
2016-04-27 12:55:00,60.47,60.5,60.46,60.48,7248.0,54.0646,54.0914,54.0556,54.0735,7248.0
2016-04-27 13:00:00,60.5,60.51,60.46,60.48,3239.0,54.0914,54.1003,54.0556,54.0735,3239.0
2016-04-27 13:05:00,60.49,60.49,60.45,60.48,6743.0,54.0824,54.0824,54.0467,54.0735,6743.0
2016-04-27 13:10:00,60.48,60.48,60.42,60.44,8394.0,54.0735,54.0735,54.0199,54.0377,8394.0
2016-04-27 13:15:00,60.44,60.53,60.44,60.49,4384.0,54.0377,54.1182,54.0377,54.0824,4384.0
2016-04-27 13:20:00,60.47,60.47,60.39,60.4,6793.0,54.0646,54.0646,53.993,54.002,6793.0
2016-04-27 13:25:00,60.4,60.43,60.39,60.42,9367.0,54.002,54.0288,53.993,54.0199,9367.0
2016-04-27 13:30:00,60.41,60.48,60.41,60.48,6348.0,54.0109,54.0735,54.0109,54.0735,6348.0
2016-04-27 13:35:00,60.48,60.54,60.48,60.51,3920.0,54.0735,54.1271,54.0735,54.1003,3920.0
2016-04-27 13:40:00,60.52,60.56,60.51,60.55,5809.0,54.1093,54.145,54.1003,54.1361,5809.0
2016-04-27 13:45:00,60.56,60.63,60.56,60.63,10621.0,54.145,54.2076,54.145,54.2076,10621.0
2016-04-27 13:50:00,60.62,60.63,60.58,60.58,5500.0,54.1987,54.2076,54.1629,54.1629,5500.0
2016-04-27 13:55:00,60.59,60.6,60.45,60.46,8772.0,54.1718,54.1808,54.0467,54.0556,8772.0
2016-04-27 14:00:00,60.45,60.45,60.26,60.29,86526.0,54.0467,54.0467,53.8768,53.9036,86526.0
2016-04-27 14:05:00,60.29,60.55,60.29,60.52,96021.0,53.9036,54.1361,53.9036,54.1093,96021.0
2016-04-27 14:10:00,60.52,60.61,60.47,60.48,59891.0,54.1093,54.1897,54.0646,54.0735,59891.0
2016-04-27 14:15:00,60.49,60.6,60.49,60.58,17619.0,54.0824,54.1808,54.0824,54.1629,17619.0
2016-04-27 14:20:00,60.57,60.6,60.47,60.48,10701.0,54.154,54.1808,54.0646,54.0735,10701.0
2016-04-27 14:25:00,60.48,60.55,60.46,60.5,12477.0,54.0735,54.1361,54.0556,54.0914,12477.0
2016-04-27 14:30:00,60.52,60.54,60.39,60.39,12605.0,54.1093,54.1271,53.993,53.993,12605.0
2016-04-27 14:35:00,60.37,60.44,60.35,60.36,8002.0,53.9751,54.0377,53.9573,53.9662,8002.0
2016-04-27 14:40:00,60.37,60.45,60.36,60.41,10489.0,53.9751,54.0467,53.9662,54.0109,10489.0
2016-04-27 14:45:00,60.4,60.49,60.38,60.42,21880.0,54.002,54.0824,53.9841,54.0199,21880.0
2016-04-27 14:50:00,60.42,60.55,60.41,60.52,20257.0,54.0199,54.1361,54.0109,54.1093,20257.0
2016-04-27 14:55:00,60.51,60.55,60.46,60.47,11451.0,54.1003,54.1361,54.0556,54.0646,11451.0
2016-04-27 15:00:00,60.47,60.62,60.44,60.58,26721.0,54.0646,54.1987,54.0377,54.1629,26721.0
2016-04-27 15:05:00,60.59,60.66,60.56,60.61,17187.0,54.1718,54.2344,54.145,54.1897,17187.0
2016-04-27 15:10:00,60.61,60.67,60.56,60.61,26369.0,54.1897,54.2434,54.145,54.1897,26369.0
2016-04-27 15:15:00,60.62,60.69,60.58,60.67,30325.0,54.1987,54.2613,54.1629,54.2434,30325.0
2016-04-27 15:20:00,60.67,60.72,60.65,60.67,33231.0,54.2434,54.2881,54.2255,54.2434,33231.0
2016-04-27 15:25:00,60.67,60.68,60.6,60.64,21557.0,54.2434,54.2523,54.1808,54.2165,21557.0
2016-04-27 15:30:00,60.64,60.72,60.64,60.68,38845.0,54.2165,54.2881,54.2165,54.2523,38845.0
2016-04-27 15:35:00,60.68,60.72,60.65,60.7,43677.0,54.2523,54.2881,54.2255,54.2702,43677.0
2016-04-27 15:40:00,60.7,60.72,60.63,60.68,44387.0,54.2702,54.2881,54.2076,54.2523,44387.0
2016-04-27 15:45:00,60.68,60.72,60.61,60.68,40394.0,54.2523,54.2881,54.1897,54.2523,40394.0
2016-04-27 15:50:00,60.67,60.67,60.57,60.58,50172.0,54.2434,54.2434,54.154,54.1629,50172.0
2016-04-27 15:55:00,60.59,60.6,60.54,60.58,102641.0,54.1718,54.1808,54.1271,54.1629,102641.0
2016-04-28 09:30:00,60.1,60.5,59.91,60.08,55992.0,53.7337,54.0914,53.5639,53.7159,55992.0
2016-04-28 09:35:00,60.09,60.25,60.08,60.13,18219.0,53.7248,53.8679,53.7159,53.7606,18219.0
2016-04-28 09:40:00,60.16,60.27,60.1,60.12,7057.0,53.7874,53.8857,53.7337,53.7516,7057.0
2016-04-28 09:45:00,60.17,60.27,60.16,60.26,11687.0,53.7963,53.8857,53.7874,53.8768,11687.0
2016-04-28 09:50:00,60.23,60.28,60.08,60.08,16946.0,53.85,53.8947,53.7159,53.7159,16946.0
2016-04-28 09:55:00,60.09,60.18,60.03,60.08,9489.0,53.7248,53.8053,53.6712,53.7159,9489.0
2016-04-28 10:00:00,60.07,60.22,60.04,60.14,79604.0,53.7069,53.841,53.6801,53.7695,79604.0
2016-04-28 10:05:00,60.12,60.15,59.97,59.98,18513.0,53.7516,53.7785,53.6175,53.6265,18513.0
2016-04-28 10:10:00,60.0,60.14,59.97,60.1,20446.0,53.6443,53.7695,53.6175,53.7337,20446.0
2016-04-28 10:15:00,60.1,60.13,60.01,60.05,10445.0,53.7337,53.7606,53.6533,53.689,10445.0
2016-04-28 10:20:00,60.05,60.14,60.02,60.14,11874.0,53.689,53.7695,53.6622,53.7695,11874.0
2016-04-28 10:25:00,60.14,60.28,60.14,60.21,9000.0,53.7695,53.8947,53.7695,53.8321,9000.0
2016-04-28 10:30:00,60.19,60.21,60.11,60.13,9382.0,53.8142,53.8321,53.7427,53.7606,9382.0
2016-04-28 10:35:00,60.14,60.2,60.11,60.14,12244.0,53.7695,53.8232,53.7427,53.7695,12244.0
2016-04-28 10:40:00,60.16,60.18,60.1,60.18,7664.0,53.7874,53.8053,53.7337,53.8053,7664.0
2016-04-28 10:45:00,60.16,60.32,60.14,60.31,13864.0,53.7874,53.9304,53.7695,53.9215,13864.0
2016-04-28 10:50:00,60.32,60.32,60.22,60.27,15822.0,53.9304,53.9304,53.841,53.8857,15822.0
2016-04-28 10:55:00,60.27,60.35,60.25,60.3,35635.0,53.8857,53.9573,53.8679,53.9126,35635.0
2016-04-28 11:00:00,60.3,60.34,60.28,60.33,14970.0,53.9126,53.9483,53.8947,53.9394,14970.0
2016-04-28 11:05:00,60.33,60.36,60.28,60.29,11741.0,53.9394,53.9662,53.8947,53.9036,11741.0
2016-04-28 11:10:00,60.29,60.31,60.25,60.31,8253.0,53.9036,53.9215,53.8679,53.9215,8253.0
2016-04-28 11:15:00,60.32,60.34,60.28,60.32,19631.0,53.9304,53.9483,53.8947,53.9304,19631.0
2016-04-28 11:20:00,60.32,60.44,60.32,60.44,8366.0,53.9304,54.0377,53.9304,54.0377,8366.0
2016-04-28 11:25:00,60.45,60.46,60.39,60.39,9570.0,54.0467,54.0556,53.993,53.993,9570.0
2016-04-28 11:30:00,60.39,60.43,60.38,60.43,9970.0,53.993,54.0288,53.9841,54.0288,9970.0
2016-04-28 11:35:00,60.45,60.45,60.39,60.39,4900.0,54.0467,54.0467,53.993,53.993,4900.0
2016-04-28 11:40:00,60.38,60.41,60.34,60.4,11512.0,53.9841,54.0109,53.9483,54.002,11512.0
2016-04-28 11:45:00,60.41,60.42,60.35,60.39,5900.0,54.0109,54.0199,53.9573,53.993,5900.0
2016-04-28 11:50:00,60.38,60.41,60.36,60.38,7242.0,53.9841,54.0109,53.9662,53.9841,7242.0
2016-04-28 11:55:00,60.38,60.41,60.34,60.37,8246.0,53.9841,54.0109,53.9483,53.9751,8246.0
2016-04-28 12:00:00,60.38,60.44,60.36,60.37,20482.0,53.9841,54.0377,53.9662,53.9751,20482.0
2016-04-28 12:05:00,60.36,60.36,60.3,60.32,18092.0,53.9662,53.9662,53.9126,53.9304,18092.0
2016-04-28 12:10:00,60.31,60.31,60.24,60.24,5011.0,53.9215,53.9215,53.8589,53.8589,5011.0
2016-04-28 12:15:00,60.23,60.33,60.23,60.32,37263.0,53.85,53.9394,53.85,53.9304,37263.0
2016-04-28 12:20:00,60.3,60.33,60.29,60.3,46399.0,53.9126,53.9394,53.9036,53.9126,46399.0
2016-04-28 12:25:00,60.3,60.36,60.29,60.34,12828.0,53.9126,53.9662,53.9036,53.9483,12828.0
2016-04-28 12:30:00,60.33,60.36,60.29,60.32,14383.0,53.9394,53.9662,53.9036,53.9304,14383.0
2016-04-28 12:35:00,60.33,60.38,60.3,60.38,10206.0,53.9394,53.9841,53.9126,53.9841,10206.0
2016-04-28 12:40:00,60.39,60.42,60.37,60.4,10221.0,53.993,54.0199,53.9751,54.002,10221.0
2016-04-28 12:45:00,60.4,60.41,60.35,60.35,7903.0,54.002,54.0109,53.9573,53.9573,7903.0
2016-04-28 12:50:00,60.37,60.41,60.34,60.36,10317.0,53.9751,54.0109,53.9483,53.9662,10317.0
2016-04-28 12:55:00,60.36,60.4,60.34,60.35,8416.0,53.9662,54.002,53.9483,53.9573,8416.0
2016-04-28 13:00:00,60.35,60.36,60.22,60.22,48567.0,53.9573,53.9662,53.841,53.841,48567.0
2016-04-28 13:05:00,60.21,60.24,60.14,60.2,19767.0,53.8321,53.8589,53.7695,53.8232,19767.0
2016-04-28 13:10:00,60.2,60.27,60.14,60.26,42954.0,53.8232,53.8857,53.7695,53.8768,42954.0
2016-04-28 13:15:00,60.26,60.3,60.25,60.29,44481.0,53.8768,53.9126,53.8679,53.9036,44481.0
2016-04-28 13:20:00,60.28,60.31,60.19,60.26,62239.0,53.8947,53.9215,53.8142,53.8768,62239.0
2016-04-28 13:25:00,60.27,60.32,60.27,60.29,8816.0,53.8857,53.9304,53.8857,53.9036,8816.0
2016-04-28 13:30:00,60.3,60.36,60.29,60.35,12230.0,53.9126,53.9662,53.9036,53.9573,12230.0
2016-04-28 13:35:00,60.34,60.37,60.34,60.37,19465.0,53.9483,53.9751,53.9483,53.9751,19465.0
2016-04-28 13:40:00,60.36,60.39,60.33,60.35,18459.0,53.9662,53.993,53.9394,53.9573,18459.0
2016-04-28 13:45:00,60.36,60.39,60.33,60.35,17697.0,53.9662,53.993,53.9394,53.9573,17697.0
2016-04-28 13:50:00,60.35,60.42,60.34,60.37,28451.0,53.9573,54.0199,53.9483,53.9751,28451.0
2016-04-28 13:55:00,60.36,60.36,60.27,60.27,58768.0,53.9662,53.9662,53.8857,53.8857,58768.0
2016-04-28 14:00:00,60.26,60.38,60.26,60.38,48479.0,53.8768,53.9841,53.8768,53.9841,48479.0
2016-04-28 14:05:00,60.38,60.38,60.34,60.36,33291.0,53.9841,53.9841,53.9483,53.9662,33291.0
2016-04-28 14:10:00,60.36,60.4,60.34,60.35,26768.0,53.9662,54.002,53.9483,53.9573,26768.0
2016-04-28 14:15:00,60.35,60.37,60.34,60.35,20233.0,53.9573,53.9751,53.9483,53.9573,20233.0
2016-04-28 14:20:00,60.34,60.39,60.31,60.38,42177.0,53.9483,53.993,53.9215,53.9841,42177.0
2016-04-28 14:25:00,60.39,60.39,60.34,60.39,11479.0,53.993,53.993,53.9483,53.993,11479.0
2016-04-28 14:30:00,60.38,60.38,60.34,60.35,17332.0,53.9841,53.9841,53.9483,53.9573,17332.0
2016-04-28 14:35:00,60.35,60.36,60.34,60.35,50489.0,53.9573,53.9662,53.9483,53.9573,50489.0
2016-04-28 14:40:00,60.35,60.38,60.35,60.36,23238.0,53.9573,53.9841,53.9573,53.9662,23238.0
2016-04-28 14:45:00,60.36,60.36,60.25,60.26,58972.0,53.9662,53.9662,53.8679,53.8768,58972.0
2016-04-28 14:50:00,60.24,60.24,60.16,60.16,6350.0,53.8589,53.8589,53.7874,53.7874,6350.0
2016-04-28 14:55:00,60.17,60.21,60.13,60.2,15684.0,53.7963,53.8321,53.7606,53.8232,15684.0
2016-04-28 15:00:00,60.2,60.2,60.09,60.11,22118.0,53.8232,53.8232,53.7248,53.7427,22118.0
2016-04-28 15:05:00,60.1,60.11,60.0,60.0,34559.0,53.7337,53.7427,53.6443,53.6443,34559.0
2016-04-28 15:10:00,60.0,60.03,59.97,59.99,106809.0,53.6443,53.6712,53.6175,53.6354,106809.0
2016-04-28 15:15:00,59.98,59.98,59.81,59.84,71892.0,53.6265,53.6265,53.4745,53.5013,71892.0
2016-04-28 15:20:00,59.83,59.88,59.8,59.82,68825.0,53.4923,53.5371,53.4655,53.4834,68825.0
2016-04-28 15:25:00,59.81,59.81,59.59,59.6,51654.0,53.4745,53.4745,53.2778,53.2867,51654.0
2016-04-28 15:30:00,59.61,59.78,59.61,59.76,130279.0,53.2957,53.4476,53.2957,53.4298,130279.0
2016-04-28 15:35:00,59.75,59.85,59.74,59.8,100447.0,53.4208,53.5102,53.4119,53.4655,100447.0
2016-04-28 15:40:00,59.8,59.88,59.79,59.8,122006.0,53.4655,53.5371,53.4566,53.4655,122006.0
2016-04-28 15:45:00,59.8,59.92,59.72,59.73,86694.0,53.4655,53.5728,53.394,53.4029,86694.0
2016-04-28 15:50:00,59.72,59.75,59.66,59.7,87374.0,53.394,53.4208,53.3404,53.3761,87374.0
2016-04-28 15:55:00,59.69,59.75,59.57,59.73,158464.0,53.3672,53.4208,53.2599,53.4029,158464.0
2016-04-29 09:30:00,59.23,59.5,58.44,59.1,184551.0,52.9559,53.1973,52.2496,52.8397,184551.0
2016-04-29 09:35:00,59.07,59.13,58.65,58.73,37130.0,52.8129,52.8665,52.4373,52.5089,37130.0
2016-04-29 09:40:00,58.73,58.83,58.46,58.48,67440.0,52.5089,52.5983,52.2675,52.2854,67440.0
2016-04-29 09:45:00,58.51,58.54,58.26,58.27,61396.0,52.3122,52.339,52.0887,52.0976,61396.0
2016-04-29 09:50:00,58.26,58.41,58.04,58.34,36461.0,52.0887,52.2228,51.892,52.1602,36461.0
2016-04-29 09:55:00,58.34,58.42,58.27,58.29,28807.0,52.1602,52.2317,52.0976,52.1155,28807.0
2016-04-29 10:00:00,58.28,58.35,58.14,58.35,21000.0,52.1065,52.1691,51.9814,52.1691,21000.0
2016-04-29 10:05:00,58.36,58.49,58.31,58.48,39288.0,52.1781,52.2943,52.1334,52.2854,39288.0
2016-04-29 10:10:00,58.47,58.52,58.31,58.4,35085.0,52.2764,52.3211,52.1334,52.2138,35085.0
2016-04-29 10:15:00,58.4,58.4,58.05,58.13,49581.0,52.2138,52.2138,51.9009,51.9724,49581.0
2016-04-29 10:20:00,58.12,58.16,58.06,58.06,37346.0,51.9635,51.9992,51.9098,51.9098,37346.0
2016-04-29 10:25:00,58.04,58.14,57.98,58.12,70009.0,51.892,51.9814,51.8383,51.9635,70009.0
2016-04-29 10:30:00,58.11,58.19,58.1,58.18,52224.0,51.9545,52.0261,51.9456,52.0171,52224.0
2016-04-29 10:35:00,58.18,58.32,58.17,58.28,67009.0,52.0171,52.1423,52.0082,52.1065,67009.0
2016-04-29 10:40:00,58.3,58.32,58.13,58.19,41421.0,52.1244,52.1423,51.9724,52.0261,41421.0
2016-04-29 10:45:00,58.18,58.19,58.11,58.16,32792.0,52.0171,52.0261,51.9545,51.9992,32792.0
2016-04-29 10:50:00,58.14,58.15,58.0,58.01,41919.0,51.9814,51.9903,51.8562,51.8651,41919.0
2016-04-29 10:55:00,58.01,58.05,57.98,58.01,77942.0,51.8651,51.9009,51.8383,51.8651,77942.0
2016-04-29 11:00:00,58.0,58.05,57.85,57.91,62405.0,51.8562,51.9009,51.7221,51.7757,62405.0
2016-04-29 11:05:00,57.9,58.09,57.89,58.07,92251.0,51.7668,51.9367,51.7578,51.9188,92251.0
2016-04-29 11:10:00,58.07,58.11,58.02,58.07,35657.0,51.9188,51.9545,51.8741,51.9188,35657.0
2016-04-29 11:15:00,58.06,58.06,57.9,57.92,16624.0,51.9098,51.9098,51.7668,51.7847,16624.0
2016-04-29 11:20:00,57.92,57.95,57.86,57.91,20171.0,51.7847,51.8115,51.731,51.7757,20171.0
2016-04-29 11:25:00,57.9,57.98,57.88,57.94,26718.0,51.7668,51.8383,51.7489,51.8026,26718.0
2016-04-29 11:30:00,57.95,57.97,57.89,57.91,20556.0,51.8115,51.8294,51.7578,51.7757,20556.0
2016-04-29 11:35:00,57.92,57.92,57.81,57.92,30296.0,51.7847,51.7847,51.6863,51.7847,30296.0
2016-04-29 11:40:00,57.91,57.93,57.87,57.87,14781.0,51.7757,51.7936,51.74,51.74,14781.0
2016-04-29 11:45:00,57.88,57.92,57.78,57.92,21477.0,51.7489,51.7847,51.6595,51.7847,21477.0
2016-04-29 11:50:00,57.93,57.95,57.86,57.88,21726.0,51.7936,51.8115,51.731,51.7489,21726.0
2016-04-29 11:55:00,57.88,57.9,57.84,57.87,11786.0,51.7489,51.7668,51.7131,51.74,11786.0
2016-04-29 12:00:00,57.86,57.93,57.86,57.92,20199.0,51.731,51.7936,51.731,51.7847,20199.0
2016-04-29 12:05:00,57.93,57.98,57.87,57.9,26250.0,51.7936,51.8383,51.74,51.7668,26250.0
2016-04-29 12:10:00,57.9,57.93,57.85,57.88,21919.0,51.7668,51.7936,51.7221,51.7489,21919.0
2016-04-29 12:15:00,57.88,58.11,57.88,58.11,21575.0,51.7489,51.9545,51.7489,51.9545,21575.0
2016-04-29 12:20:00,58.11,58.18,58.09,58.1,26454.0,51.9545,52.0171,51.9367,51.9456,26454.0
2016-04-29 12:25:00,58.09,58.2,58.08,58.18,69606.0,51.9367,52.035,51.9277,52.0171,69606.0
2016-04-29 12:30:00,58.16,58.24,58.13,58.2,11779.0,51.9992,52.0708,51.9724,52.035,11779.0
2016-04-29 12:35:00,58.19,58.2,58.15,58.16,12118.0,52.0261,52.035,51.9903,51.9992,12118.0
2016-04-29 12:40:00,58.16,58.19,58.1,58.15,47625.0,51.9992,52.0261,51.9456,51.9903,47625.0
2016-04-29 12:45:00,58.14,58.21,58.14,58.19,39054.0,51.9814,52.044,51.9814,52.0261,39054.0
2016-04-29 12:50:00,58.18,58.21,58.13,58.15,18185.0,52.0171,52.044,51.9724,51.9903,18185.0
2016-04-29 12:55:00,58.15,58.15,58.09,58.13,10874.0,51.9903,51.9903,51.9367,51.9724,10874.0
2016-04-29 13:00:00,58.13,58.21,58.11,58.17,13070.0,51.9724,52.044,51.9545,52.0082,13070.0
2016-04-29 13:05:00,58.17,58.27,58.17,58.25,17626.0,52.0082,52.0976,52.0082,52.0797,17626.0
2016-04-29 13:10:00,58.24,58.29,58.2,58.29,12530.0,52.0708,52.1155,52.035,52.1155,12530.0
2016-04-29 13:15:00,58.28,58.28,58.19,58.26,24002.0,52.1065,52.1065,52.0261,52.0887,24002.0
2016-04-29 13:20:00,58.25,58.31,58.2,58.29,23238.0,52.0797,52.1334,52.035,52.1155,23238.0
2016-04-29 13:25:00,58.3,58.31,58.25,58.29,14154.0,52.1244,52.1334,52.0797,52.1155,14154.0
2016-04-29 13:30:00,58.29,58.3,58.22,58.26,10913.0,52.1155,52.1244,52.0529,52.0887,10913.0
2016-04-29 13:35:00,58.27,58.3,58.17,58.19,27744.0,52.0976,52.1244,52.0082,52.0261,27744.0
2016-04-29 13:40:00,58.19,58.2,58.13,58.14,13590.0,52.0261,52.035,51.9724,51.9814,13590.0
2016-04-29 13:45:00,58.15,58.19,58.12,58.17,18217.0,51.9903,52.0261,51.9635,52.0082,18217.0
2016-04-29 13:50:00,58.19,58.22,58.14,58.17,15739.0,52.0261,52.0529,51.9814,52.0082,15739.0
2016-04-29 13:55:00,58.17,58.17,58.05,58.07,18176.0,52.0082,52.0082,51.9009,51.9188,18176.0
2016-04-29 14:00:00,58.07,58.16,58.07,58.16,13708.0,51.9188,51.9992,51.9188,51.9992,13708.0
2016-04-29 14:05:00,58.16,58.16,58.06,58.09,21216.0,51.9992,51.9992,51.9098,51.9367,21216.0
2016-04-29 14:10:00,58.1,58.1,58.02,58.05,7800.0,51.9456,51.9456,51.8741,51.9009,7800.0
2016-04-29 14:15:00,58.04,58.11,57.99,58.11,14498.0,51.892,51.9545,51.8473,51.9545,14498.0
2016-04-29 14:20:00,58.11,58.13,58.05,58.1,19901.0,51.9545,51.9724,51.9009,51.9456,19901.0
2016-04-29 14:25:00,58.1,58.16,58.05,58.12,24676.0,51.9456,51.9992,51.9009,51.9635,24676.0
2016-04-29 14:30:00,58.12,58.16,58.08,58.16,18826.0,51.9635,51.9992,51.9277,51.9992,18826.0
2016-04-29 14:35:00,58.15,58.15,58.06,58.07,14721.0,51.9903,51.9903,51.9098,51.9188,14721.0
2016-04-29 14:40:00,58.07,58.11,58.05,58.08,9076.0,51.9188,51.9545,51.9009,51.9277,9076.0
2016-04-29 14:45:00,58.1,58.22,58.08,58.21,12147.0,51.9456,52.0529,51.9277,52.044,12147.0
2016-04-29 14:50:00,58.2,58.22,58.07,58.13,70281.0,52.035,52.0529,51.9188,51.9724,70281.0
2016-04-29 14:55:00,58.13,58.13,58.03,58.05,54622.0,51.9724,51.9724,51.883,51.9009,54622.0
2016-04-29 15:00:00,58.06,58.14,58.03,58.05,59689.0,51.9098,51.9814,51.883,51.9009,59689.0
2016-04-29 15:05:00,58.04,58.2,58.03,58.18,34541.0,51.892,52.035,51.883,52.0171,34541.0
2016-04-29 15:10:00,58.18,58.27,58.14,58.24,43776.0,52.0171,52.0976,51.9814,52.0708,43776.0
2016-04-29 15:15:00,58.24,58.3,58.23,58.28,34510.0,52.0708,52.1244,52.0618,52.1065,34510.0
2016-04-29 15:20:00,58.29,58.35,58.25,58.27,37867.0,52.1155,52.1691,52.0797,52.0976,37867.0
2016-04-29 15:25:00,58.27,58.31,58.25,58.26,31318.0,52.0976,52.1334,52.0797,52.0887,31318.0
2016-04-29 15:30:00,58.26,58.45,58.26,58.42,52763.0,52.0887,52.2585,52.0887,52.2317,52763.0
2016-04-29 15:35:00,58.43,58.43,58.33,58.35,32689.0,52.2406,52.2406,52.1512,52.1691,32689.0
2016-04-29 15:40:00,58.36,58.45,58.36,58.41,64628.0,52.1781,52.2585,52.1781,52.2228,64628.0
2016-04-29 15:45:00,58.41,58.54,58.36,58.38,97902.0,52.2228,52.339,52.1781,52.1959,97902.0
2016-04-29 15:50:00,58.38,58.41,58.29,58.38,122207.0,52.1959,52.2228,52.1155,52.1959,122207.0
2016-04-29 15:55:00,58.38,58.39,58.3,58.37,196228.0,52.1959,52.2049,52.1244,52.187,196228.0
2016-05-02 09:30:00,58.37,58.43,58.08,58.16,52733.0,52.187,52.2406,51.9277,51.9992,52733.0
2016-05-02 09:35:00,58.18,58.21,58.06,58.09,77114.0,52.0171,52.044,51.9098,51.9367,77114.0
2016-05-02 09:40:00,58.11,58.37,58.1,58.26,62668.0,51.9545,52.187,51.9456,52.0887,62668.0
2016-05-02 09:45:00,58.25,58.28,58.13,58.21,34485.0,52.0797,52.1065,51.9724,52.044,34485.0
2016-05-02 09:50:00,58.2,58.3,58.08,58.26,107307.0,52.035,52.1244,51.9277,52.0887,107307.0
2016-05-02 09:55:00,58.26,58.28,58.15,58.19,59306.0,52.0887,52.1065,51.9903,52.0261,59306.0
2016-05-02 10:00:00,58.16,58.31,58.16,58.19,86137.0,51.9992,52.1334,51.9992,52.0261,86137.0
2016-05-02 10:05:00,58.18,58.25,58.17,58.21,220600.0,52.0171,52.0797,52.0082,52.044,220600.0
2016-05-02 10:10:00,58.23,58.53,58.23,58.49,90736.0,52.0618,52.3301,52.0618,52.2943,90736.0
2016-05-02 10:15:00,58.48,58.63,58.45,58.49,188486.0,52.2854,52.4195,52.2585,52.2943,188486.0
2016-05-02 10:20:00,58.48,58.53,58.41,58.45,31853.0,52.2854,52.3301,52.2228,52.2585,31853.0
2016-05-02 10:25:00,58.45,58.53,58.38,58.4,32127.0,52.2585,52.3301,52.1959,52.2138,32127.0
2016-05-02 10:30:00,58.39,58.53,58.38,58.5,28630.0,52.2049,52.3301,52.1959,52.3032,28630.0
2016-05-02 10:35:00,58.49,58.49,58.32,58.33,22014.0,52.2943,52.2943,52.1423,52.1512,22014.0
2016-05-02 10:40:00,58.31,58.39,58.29,58.31,22797.0,52.1334,52.2049,52.1155,52.1334,22797.0
2016-05-02 10:45:00,58.31,58.44,58.31,58.4,39362.0,52.1334,52.2496,52.1334,52.2138,39362.0
2016-05-02 10:50:00,58.4,58.42,58.18,58.19,34547.0,52.2138,52.2317,52.0171,52.0261,34547.0
2016-05-02 10:55:00,58.19,58.19,58.02,58.02,55969.0,52.0261,52.0261,51.8741,51.8741,55969.0
2016-05-02 11:00:00,58.03,58.19,58.01,58.15,44205.0,51.883,52.0261,51.8651,51.9903,44205.0
2016-05-02 11:05:00,58.14,58.2,58.06,58.12,21514.0,51.9814,52.035,51.9098,51.9635,21514.0
2016-05-02 11:10:00,58.12,58.23,58.09,58.1,20268.0,51.9635,52.0618,51.9367,51.9456,20268.0
2016-05-02 11:15:00,58.1,58.12,58.01,58.08,34742.0,51.9456,51.9635,51.8651,51.9277,34742.0
2016-05-02 11:20:00,58.08,58.13,58.01,58.08,46592.0,51.9277,51.9724,51.8651,51.9277,46592.0
2016-05-02 11:25:00,58.07,58.09,57.95,58.07,64679.0,51.9188,51.9367,51.8115,51.9188,64679.0
2016-05-02 11:30:00,58.06,58.19,57.99,58.19,83719.0,51.9098,52.0261,51.8473,52.0261,83719.0
2016-05-02 11:35:00,58.19,58.24,58.1,58.2,27192.0,52.0261,52.0708,51.9456,52.035,27192.0
2016-05-02 11:40:00,58.19,58.22,58.12,58.14,31833.0,52.0261,52.0529,51.9635,51.9814,31833.0
2016-05-02 11:45:00,58.15,58.22,58.13,58.22,18299.0,51.9903,52.0529,51.9724,52.0529,18299.0
2016-05-02 11:50:00,58.23,58.29,58.17,58.2,28845.0,52.0618,52.1155,52.0082,52.035,28845.0
2016-05-02 11:55:00,58.21,58.28,58.16,58.16,28857.0,52.044,52.1065,51.9992,51.9992,28857.0
2016-05-02 12:00:00,58.15,58.19,58.08,58.17,35301.0,51.9903,52.0261,51.9277,52.0082,35301.0
2016-05-02 12:05:00,58.16,58.24,58.12,58.12,35570.0,51.9992,52.0708,51.9635,51.9635,35570.0
2016-05-02 12:10:00,58.13,58.17,58.08,58.13,23692.0,51.9724,52.0082,51.9277,51.9724,23692.0
2016-05-02 12:15:00,58.12,58.24,58.11,58.23,15372.0,51.9635,52.0708,51.9545,52.0618,15372.0
2016-05-02 12:20:00,58.23,58.31,58.23,58.29,16386.0,52.0618,52.1334,52.0618,52.1155,16386.0
2016-05-02 12:25:00,58.3,58.34,58.17,58.25,36291.0,52.1244,52.1602,52.0082,52.0797,36291.0
2016-05-02 12:30:00,58.26,58.31,58.2,58.23,47441.0,52.0887,52.1334,52.035,52.0618,47441.0
2016-05-02 12:35:00,58.24,58.36,58.24,58.33,20144.0,52.0708,52.1781,52.0708,52.1512,20144.0
2016-05-02 12:40:00,58.33,58.39,58.29,58.36,36551.0,52.1512,52.2049,52.1155,52.1781,36551.0
2016-05-02 12:45:00,58.35,58.44,58.33,58.44,20350.0,52.1691,52.2496,52.1512,52.2496,20350.0
2016-05-02 12:50:00,58.44,58.44,58.38,58.4,41197.0,52.2496,52.2496,52.1959,52.2138,41197.0
2016-05-02 12:55:00,58.39,58.43,58.34,58.35,67346.0,52.2049,52.2406,52.1602,52.1691,67346.0
2016-05-02 13:00:00,58.35,58.36,58.25,58.25,36099.0,52.1691,52.1781,52.0797,52.0797,36099.0
2016-05-02 13:05:00,58.25,58.27,58.22,58.24,52191.0,52.0797,52.0976,52.0529,52.0708,52191.0
2016-05-02 13:10:00,58.24,58.48,58.23,58.44,25414.0,52.0708,52.2854,52.0618,52.2496,25414.0
2016-05-02 13:15:00,58.44,58.5,58.37,58.45,62638.0,52.2496,52.3032,52.187,52.2585,62638.0
2016-05-02 13:20:00,58.45,58.5,58.43,58.48,58910.0,52.2585,52.3032,52.2406,52.2854,58910.0
2016-05-02 13:25:00,58.49,58.52,58.43,58.52,32270.0,52.2943,52.3211,52.2406,52.3211,32270.0
2016-05-02 13:30:00,58.52,58.55,58.48,58.51,62285.0,52.3211,52.3479,52.2854,52.3122,62285.0
2016-05-02 13:35:00,58.51,58.53,58.44,58.47,42452.0,52.3122,52.3301,52.2496,52.2764,42452.0
2016-05-02 13:40:00,58.47,58.52,58.44,58.45,19183.0,52.2764,52.3211,52.2496,52.2585,19183.0
2016-05-02 13:45:00,58.45,58.5,58.42,58.47,25044.0,52.2585,52.3032,52.2317,52.2764,25044.0
2016-05-02 13:50:00,58.47,58.54,58.44,58.46,60132.0,52.2764,52.339,52.2496,52.2675,60132.0
2016-05-02 13:55:00,58.46,58.46,58.4,58.43,28773.0,52.2675,52.2675,52.2138,52.2406,28773.0
2016-05-02 14:00:00,58.43,58.46,58.39,58.42,38946.0,52.2406,52.2675,52.2049,52.2317,38946.0
2016-05-02 14:05:00,58.43,58.43,58.32,58.34,80364.0,52.2406,52.2406,52.1423,52.1602,80364.0
2016-05-02 14:10:00,58.34,58.44,58.33,58.44,37742.0,52.1602,52.2496,52.1512,52.2496,37742.0
2016-05-02 14:15:00,58.45,58.49,58.42,58.48,45026.0,52.2585,52.2943,52.2317,52.2854,45026.0
2016-05-02 14:20:00,58.49,58.5,58.39,58.41,61051.0,52.2943,52.3032,52.2049,52.2228,61051.0
2016-05-02 14:25:00,58.41,58.49,58.38,58.49,65616.0,52.2228,52.2943,52.1959,52.2943,65616.0
2016-05-02 14:30:00,58.48,58.51,58.43,58.44,44895.0,52.2854,52.3122,52.2406,52.2496,44895.0
2016-05-02 14:35:00,58.44,58.44,58.38,58.39,39951.0,52.2496,52.2496,52.1959,52.2049,39951.0
2016-05-02 14:40:00,58.39,58.39,58.31,58.34,49621.0,52.2049,52.2049,52.1334,52.1602,49621.0
2016-05-02 14:45:00,58.35,58.36,58.31,58.34,47880.0,52.1691,52.1781,52.1334,52.1602,47880.0
2016-05-02 14:50:00,58.33,58.42,58.31,58.36,69062.0,52.1512,52.2317,52.1334,52.1781,69062.0
2016-05-02 14:55:00,58.36,58.4,58.34,58.36,55992.0,52.1781,52.2138,52.1602,52.1781,55992.0
2016-05-02 15:00:00,58.35,58.5,58.32,58.47,96030.0,52.1691,52.3032,52.1423,52.2764,96030.0
2016-05-02 15:05:00,58.47,58.47,58.36,58.41,67525.0,52.2764,52.2764,52.1781,52.2228,67525.0
2016-05-02 15:10:00,58.41,58.41,58.34,58.39,65225.0,52.2228,52.2228,52.1602,52.2049,65225.0
2016-05-02 15:15:00,58.39,58.41,58.34,58.38,87827.0,52.2049,52.2228,52.1602,52.1959,87827.0
2016-05-02 15:20:00,58.38,58.46,58.37,58.4,93701.0,52.1959,52.2675,52.187,52.2138,93701.0
2016-05-02 15:25:00,58.41,58.41,58.32,58.35,129609.0,52.2228,52.2228,52.1423,52.1691,129609.0
2016-05-02 15:30:00,58.36,58.39,58.31,58.35,124318.0,52.1781,52.2049,52.1334,52.1691,124318.0
2016-05-02 15:35:00,58.35,58.49,58.34,58.46,107319.0,52.1691,52.2943,52.1602,52.2675,107319.0
2016-05-02 15:40:00,58.45,58.51,58.42,58.5,155470.0,52.2585,52.3122,52.2317,52.3032,155470.0
2016-05-02 15:45:00,58.5,58.51,58.44,58.48,135625.0,52.3032,52.3122,52.2496,52.2854,135625.0
2016-05-02 15:50:00,58.48,58.49,58.35,58.36,188475.0,52.2854,52.2943,52.1691,52.1781,188475.0
2016-05-02 15:55:00,58.36,58.38,58.34,58.37,277554.0,52.1781,52.1959,52.1602,52.187,277554.0
2016-05-03 09:30:00,58.01,58.2,57.52,57.61,102871.0,51.8651,52.035,51.427,51.5075,102871.0
2016-05-03 09:35:00,57.61,57.98,57.53,57.88,142557.0,51.5075,51.8383,51.436,51.7489,142557.0
2016-05-03 09:40:00,57.87,58.14,57.85,58.03,37217.0,51.74,51.9814,51.7221,51.883,37217.0
2016-05-03 09:45:00,58.01,58.04,57.86,57.9,38110.0,51.8651,51.892,51.731,51.7668,38110.0
2016-05-03 09:50:00,57.88,57.99,57.8,57.99,63246.0,51.7489,51.8473,51.6774,51.8473,63246.0
2016-05-03 09:55:00,57.98,58.22,57.95,58.22,39552.0,51.8383,52.0529,51.8115,52.0529,39552.0
2016-05-03 10:00:00,58.19,58.19,57.88,57.94,36292.0,52.0261,52.0261,51.7489,51.8026,36292.0
2016-05-03 10:05:00,57.95,57.97,57.86,57.91,18102.0,51.8115,51.8294,51.731,51.7757,18102.0
2016-05-03 10:10:00,57.9,57.9,57.76,57.85,31833.0,51.7668,51.7668,51.6416,51.7221,31833.0
2016-05-03 10:15:00,57.83,58.06,57.82,58.03,55366.0,51.7042,51.9098,51.6953,51.883,55366.0
2016-05-03 10:20:00,58.02,58.18,58.01,58.18,45161.0,51.8741,52.0171,51.8651,52.0171,45161.0
2016-05-03 10:25:00,58.19,58.3,58.1,58.12,51096.0,52.0261,52.1244,51.9456,51.9635,51096.0
2016-05-03 10:30:00,58.11,58.13,57.87,57.87,22391.0,51.9545,51.9724,51.74,51.74,22391.0
2016-05-03 10:35:00,57.85,57.89,57.78,57.87,27014.0,51.7221,51.7578,51.6595,51.74,27014.0
2016-05-03 10:40:00,57.87,57.96,57.85,57.9,24806.0,51.74,51.8204,51.7221,51.7668,24806.0
2016-05-03 10:45:00,57.89,58.03,57.85,57.92,79046.0,51.7578,51.883,51.7221,51.7847,79046.0
2016-05-03 10:50:00,57.94,57.99,57.87,57.92,93463.0,51.8026,51.8473,51.74,51.7847,93463.0
2016-05-03 10:55:00,57.92,57.99,57.86,57.95,36236.0,51.7847,51.8473,51.731,51.8115,36236.0
2016-05-03 11:00:00,57.94,58.01,57.87,58.01,26928.0,51.8026,51.8651,51.74,51.8651,26928.0
2016-05-03 11:05:00,58.0,58.17,57.99,58.11,41624.0,51.8562,52.0082,51.8473,51.9545,41624.0
2016-05-03 11:10:00,58.11,58.18,58.05,58.1,27950.0,51.9545,52.0171,51.9009,51.9456,27950.0
2016-05-03 11:15:00,58.11,58.11,57.92,57.94,31721.0,51.9545,51.9545,51.7847,51.8026,31721.0
2016-05-03 11:20:00,57.94,57.94,57.84,57.86,27270.0,51.8026,51.8026,51.7131,51.731,27270.0
2016-05-03 11:25:00,57.86,57.9,57.82,57.82,21117.0,51.731,51.7668,51.6953,51.6953,21117.0
2016-05-03 11:30:00,57.82,57.82,57.75,57.77,34298.0,51.6953,51.6953,51.6327,51.6506,34298.0
2016-05-03 11:35:00,57.76,57.87,57.75,57.87,37069.0,51.6416,51.74,51.6327,51.74,37069.0
2016-05-03 11:40:00,57.88,57.92,57.84,57.91,23017.0,51.7489,51.7847,51.7131,51.7757,23017.0
2016-05-03 11:45:00,57.91,58.03,57.87,58.0,62970.0,51.7757,51.883,51.74,51.8562,62970.0
2016-05-03 11:50:00,58.0,58.04,57.95,57.96,21607.0,51.8562,51.892,51.8115,51.8204,21607.0
2016-05-03 11:55:00,57.95,57.96,57.89,57.91,20829.0,51.8115,51.8204,51.7578,51.7757,20829.0
2016-05-03 12:00:00,57.91,58.0,57.86,57.87,23954.0,51.7757,51.8562,51.731,51.74,23954.0
2016-05-03 12:05:00,57.88,57.92,57.85,57.9,13389.0,51.7489,51.7847,51.7221,51.7668,13389.0
2016-05-03 12:10:00,57.89,57.9,57.81,57.82,13651.0,51.7578,51.7668,51.6863,51.6953,13651.0
2016-05-03 12:15:00,57.81,57.89,57.8,57.89,220839.0,51.6863,51.7578,51.6774,51.7578,220839.0
2016-05-03 12:20:00,57.88,57.97,57.86,57.96,25477.0,51.7489,51.8294,51.731,51.8204,25477.0
2016-05-03 12:25:00,57.97,57.99,57.94,57.98,17065.0,51.8294,51.8473,51.8026,51.8383,17065.0
2016-05-03 12:30:00,57.98,58.04,57.95,58.03,37820.0,51.8383,51.892,51.8115,51.883,37820.0
2016-05-03 12:35:00,58.02,58.08,57.97,58.02,146789.0,51.8741,51.9277,51.8294,51.8741,146789.0
2016-05-03 12:40:00,58.02,58.03,57.93,57.94,61355.0,51.8741,51.883,51.7936,51.8026,61355.0
2016-05-03 12:45:00,57.94,57.96,57.91,57.94,36667.0,51.8026,51.8204,51.7757,51.8026,36667.0
2016-05-03 12:50:00,57.94,57.98,57.9,57.93,68231.0,51.8026,51.8383,51.7668,51.7936,68231.0
2016-05-03 12:55:00,57.93,57.99,57.93,57.96,47670.0,51.7936,51.8473,51.7936,51.8204,47670.0
2016-05-03 13:00:00,57.95,57.98,57.92,57.97,23875.0,51.8115,51.8383,51.7847,51.8294,23875.0
2016-05-03 13:05:00,57.97,58.09,57.92,58.09,38938.0,51.8294,51.9367,51.7847,51.9367,38938.0
2016-05-03 13:10:00,58.1,58.1,57.97,57.98,33894.0,51.9456,51.9456,51.8294,51.8383,33894.0
2016-05-03 13:15:00,57.98,57.98,57.92,57.96,15966.0,51.8383,51.8383,51.7847,51.8204,15966.0
2016-05-03 13:20:00,57.96,58.04,57.93,57.98,52115.0,51.8204,51.892,51.7936,51.8383,52115.0
2016-05-03 13:25:00,57.99,58.0,57.91,57.95,52271.0,51.8473,51.8562,51.7757,51.8115,52271.0
2016-05-03 13:30:00,57.95,57.96,57.89,57.93,44056.0,51.8115,51.8204,51.7578,51.7936,44056.0
2016-05-03 13:35:00,57.93,57.97,57.89,57.96,51413.0,51.7936,51.8294,51.7578,51.8204,51413.0
2016-05-03 13:40:00,57.96,57.96,57.9,57.92,36476.0,51.8204,51.8204,51.7668,51.7847,36476.0
2016-05-03 13:45:00,57.92,57.96,57.91,57.94,38742.0,51.7847,51.8204,51.7757,51.8026,38742.0
2016-05-03 13:50:00,57.94,58.0,57.93,58.0,39370.0,51.8026,51.8562,51.7936,51.8562,39370.0
2016-05-03 13:55:00,58.0,58.02,57.93,57.94,47339.0,51.8562,51.8741,51.7936,51.8026,47339.0
2016-05-03 14:00:00,57.94,57.98,57.86,57.88,58155.0,51.8026,51.8383,51.731,51.7489,58155.0
2016-05-03 14:05:00,57.87,57.9,57.83,57.9,32342.0,51.74,51.7668,51.7042,51.7668,32342.0
2016-05-03 14:10:00,57.89,57.9,57.74,57.75,45257.0,51.7578,51.7668,51.6237,51.6327,45257.0
2016-05-03 14:15:00,57.75,57.8,57.63,57.64,63450.0,51.6327,51.6774,51.5254,51.5343,63450.0
2016-05-03 14:20:00,57.64,57.71,57.62,57.67,32390.0,51.5343,51.5969,51.5164,51.5612,32390.0
2016-05-03 14:25:00,57.66,57.68,57.62,57.68,37147.0,51.5522,51.5701,51.5164,51.5701,37147.0
2016-05-03 14:30:00,57.69,57.7,57.65,57.68,39750.0,51.579,51.588,51.5433,51.5701,39750.0
2016-05-03 14:35:00,57.69,57.85,57.69,57.84,28860.0,51.579,51.7221,51.579,51.7131,28860.0
2016-05-03 14:40:00,57.84,57.84,57.79,57.83,33036.0,51.7131,51.7131,51.6684,51.7042,33036.0
2016-05-03 14:45:00,57.83,57.87,57.76,57.78,34045.0,51.7042,51.74,51.6416,51.6595,34045.0
2016-05-03 14:50:00,57.78,57.81,57.73,57.8,25278.0,51.6595,51.6863,51.6148,51.6774,25278.0
2016-05-03 14:55:00,57.8,57.83,57.78,57.8,33640.0,51.6774,51.7042,51.6595,51.6774,33640.0
2016-05-03 15:00:00,57.82,57.86,57.8,57.83,29974.0,51.6953,51.731,51.6774,51.7042,29974.0
2016-05-03 15:05:00,57.83,57.88,57.8,57.83,71597.0,51.7042,51.7489,51.6774,51.7042,71597.0
2016-05-03 15:10:00,57.82,57.84,57.68,57.69,48265.0,51.6953,51.7131,51.5701,51.579,48265.0
2016-05-03 15:15:00,57.7,57.76,57.68,57.74,46759.0,51.588,51.6416,51.5701,51.6237,46759.0
2016-05-03 15:20:00,57.74,57.78,57.65,57.69,48888.0,51.6237,51.6595,51.5433,51.579,48888.0
2016-05-03 15:25:00,57.69,57.74,57.68,57.7,50340.0,51.579,51.6237,51.5701,51.588,50340.0
2016-05-03 15:30:00,57.69,57.73,57.6,57.63,58064.0,51.579,51.6148,51.4986,51.5254,58064.0
2016-05-03 15:35:00,57.64,57.67,57.6,57.63,61930.0,51.5343,51.5612,51.4986,51.5254,61930.0
2016-05-03 15:40:00,57.63,57.65,57.58,57.61,60310.0,51.5254,51.5433,51.4807,51.5075,60310.0
2016-05-03 15:45:00,57.62,57.74,57.62,57.73,77784.0,51.5164,51.6237,51.5164,51.6148,77784.0
2016-05-03 15:50:00,57.72,57.75,57.69,57.71,141587.0,51.6059,51.6327,51.579,51.5969,141587.0
2016-05-03 15:55:00,57.71,57.71,57.6,57.65,268419.0,51.5969,51.5969,51.4986,51.5433,268419.0
2016-05-04 09:30:00,57.2,57.58,57.0,57.38,83325.0,51.1409,51.4807,50.9621,51.3019,83325.0
2016-05-04 09:35:00,57.41,57.63,57.34,57.53,87671.0,51.3287,51.5254,51.2661,51.436,87671.0
2016-05-04 09:40:00,57.5,57.56,57.41,57.5,65808.0,51.4092,51.4628,51.3287,51.4092,65808.0
2016-05-04 09:45:00,57.49,57.64,57.47,57.56,92288.0,51.4002,51.5343,51.3823,51.4628,92288.0
2016-05-04 09:50:00,57.59,57.71,57.57,57.65,41106.0,51.4896,51.5969,51.4717,51.5433,41106.0
2016-05-04 09:55:00,57.65,57.75,57.58,57.61,71898.0,51.5433,51.6327,51.4807,51.5075,71898.0
2016-05-04 10:00:00,57.64,57.75,57.62,57.67,158430.0,51.5343,51.6327,51.5164,51.5612,158430.0
2016-05-04 10:05:00,57.64,57.64,57.46,57.62,33754.0,51.5343,51.5343,51.3734,51.5164,33754.0
2016-05-04 10:10:00,57.63,57.83,57.63,57.67,21911.0,51.5254,51.7042,51.5254,51.5612,21911.0
2016-05-04 10:15:00,57.68,57.68,57.48,57.54,30396.0,51.5701,51.5701,51.3913,51.4449,30396.0
2016-05-04 10:20:00,57.55,57.69,57.53,57.54,30281.0,51.4539,51.579,51.436,51.4449,30281.0
2016-05-04 10:25:00,57.54,57.63,57.49,57.6,47415.0,51.4449,51.5254,51.4002,51.4986,47415.0
2016-05-04 10:30:00,57.59,57.66,57.55,57.59,39171.0,51.4896,51.5522,51.4539,51.4896,39171.0
2016-05-04 10:35:00,57.59,57.73,57.51,57.69,63456.0,51.4896,51.6148,51.4181,51.579,63456.0
2016-05-04 10:40:00,57.69,57.7,57.57,57.6,36207.0,51.579,51.588,51.4717,51.4986,36207.0
2016-05-04 10:45:00,57.61,57.62,57.51,57.51,25545.0,51.5075,51.5164,51.4181,51.4181,25545.0
2016-05-04 10:50:00,57.51,57.59,57.43,57.49,315368.0,51.4181,51.4896,51.3466,51.4002,315368.0
2016-05-04 10:55:00,57.5,57.54,57.41,57.45,296475.0,51.4092,51.4449,51.3287,51.3645,296475.0
2016-05-04 11:00:00,57.46,57.52,57.43,57.48,139807.0,51.3734,51.427,51.3466,51.3913,139807.0
2016-05-04 11:05:00,57.48,57.68,57.45,57.62,67513.0,51.3913,51.5701,51.3645,51.5164,67513.0
2016-05-04 11:10:00,57.63,57.63,57.55,57.6,30724.0,51.5254,51.5254,51.4539,51.4986,30724.0
2016-05-04 11:15:00,57.6,57.62,57.47,57.56,37383.0,51.4986,51.5164,51.3823,51.4628,37383.0
2016-05-04 11:20:00,57.55,57.55,57.47,57.52,37809.0,51.4539,51.4539,51.3823,51.427,37809.0
2016-05-04 11:25:00,57.53,57.56,57.43,57.47,20369.0,51.436,51.4628,51.3466,51.3823,20369.0
2016-05-04 11:30:00,57.46,57.47,57.32,57.45,41022.0,51.3734,51.3823,51.2482,51.3645,41022.0
2016-05-04 11:35:00,57.45,57.53,57.4,57.47,43044.0,51.3645,51.436,51.3198,51.3823,43044.0
2016-05-04 11:40:00,57.47,57.5,57.4,57.42,33242.0,51.3823,51.4092,51.3198,51.3376,33242.0
2016-05-04 11:45:00,57.42,57.5,57.39,57.49,39950.0,51.3376,51.4092,51.3108,51.4002,39950.0
2016-05-04 11:50:00,57.5,57.52,57.44,57.45,23623.0,51.4092,51.427,51.3555,51.3645,23623.0
2016-05-04 11:55:00,57.44,57.53,57.44,57.53,27905.0,51.3555,51.436,51.3555,51.436,27905.0
2016-05-04 12:00:00,57.53,57.53,57.45,57.51,23648.0,51.436,51.436,51.3645,51.4181,23648.0
2016-05-04 12:05:00,57.49,57.58,57.49,57.55,23716.0,51.4002,51.4807,51.4002,51.4539,23716.0
2016-05-04 12:10:00,57.55,57.64,57.51,57.62,52049.0,51.4539,51.5343,51.4181,51.5164,52049.0
2016-05-04 12:15:00,57.62,57.63,57.5,57.58,58081.0,51.5164,51.5254,51.4092,51.4807,58081.0
2016-05-04 12:20:00,57.59,57.64,57.51,57.52,44190.0,51.4896,51.5343,51.4181,51.427,44190.0
2016-05-04 12:25:00,57.51,57.64,57.5,57.57,35512.0,51.4181,51.5343,51.4092,51.4717,35512.0
2016-05-04 12:30:00,57.57,57.67,57.54,57.65,43850.0,51.4717,51.5612,51.4449,51.5433,43850.0
2016-05-04 12:35:00,57.65,57.68,57.59,57.59,26226.0,51.5433,51.5701,51.4896,51.4896,26226.0
2016-05-04 12:40:00,57.6,57.62,57.55,57.58,19077.0,51.4986,51.5164,51.4539,51.4807,19077.0
2016-05-04 12:45:00,57.59,57.65,57.57,57.65,17874.0,51.4896,51.5433,51.4717,51.5433,17874.0
2016-05-04 12:50:00,57.64,57.68,57.62,57.64,24515.0,51.5343,51.5701,51.5164,51.5343,24515.0
2016-05-04 12:55:00,57.64,57.64,57.56,57.57,36291.0,51.5343,51.5343,51.4628,51.4717,36291.0
2016-05-04 13:00:00,57.57,57.63,57.51,57.58,34616.0,51.4717,51.5254,51.4181,51.4807,34616.0
2016-05-04 13:05:00,57.58,57.62,57.56,57.58,26676.0,51.4807,51.5164,51.4628,51.4807,26676.0
2016-05-04 13:10:00,57.57,57.6,57.53,57.59,31094.0,51.4717,51.4986,51.436,51.4896,31094.0
2016-05-04 13:15:00,57.6,57.67,57.59,57.66,25414.0,51.4986,51.5612,51.4896,51.5522,25414.0
2016-05-04 13:20:00,57.65,57.66,57.62,57.64,37549.0,51.5433,51.5522,51.5164,51.5343,37549.0
2016-05-04 13:25:00,57.65,57.72,57.64,57.69,38078.0,51.5433,51.6059,51.5343,51.579,38078.0
2016-05-04 13:30:00,57.7,57.72,57.65,57.68,41372.0,51.588,51.6059,51.5433,51.5701,41372.0
2016-05-04 13:35:00,57.69,57.72,57.65,57.69,36825.0,51.579,51.6059,51.5433,51.579,36825.0
2016-05-04 13:40:00,57.68,57.7,57.64,57.64,25175.0,51.5701,51.588,51.5343,51.5343,25175.0
2016-05-04 13:45:00,57.64,57.65,57.59,57.61,28468.0,51.5343,51.5433,51.4896,51.5075,28468.0
2016-05-04 13:50:00,57.61,57.68,57.61,57.66,28797.0,51.5075,51.5701,51.5075,51.5522,28797.0
2016-05-04 13:55:00,57.65,57.67,57.61,57.62,18175.0,51.5433,51.5612,51.5075,51.5164,18175.0
2016-05-04 14:00:00,57.62,57.63,57.56,57.59,27469.0,51.5164,51.5254,51.4628,51.4896,27469.0
2016-05-04 14:05:00,57.6,57.6,57.52,57.57,25233.0,51.4986,51.4986,51.427,51.4717,25233.0
2016-05-04 14:10:00,57.57,57.61,57.5,57.56,27123.0,51.4717,51.5075,51.4092,51.4628,27123.0
2016-05-04 14:15:00,57.56,57.64,57.54,57.63,43158.0,51.4628,51.5343,51.4449,51.5254,43158.0
2016-05-04 14:20:00,57.63,57.66,57.59,57.65,61877.0,51.5254,51.5522,51.4896,51.5433,61877.0
2016-05-04 14:25:00,57.65,57.72,57.63,57.7,55693.0,51.5433,51.6059,51.5254,51.588,55693.0
2016-05-04 14:30:00,57.7,57.71,57.64,57.67,27805.0,51.588,51.5969,51.5343,51.5612,27805.0
2016-05-04 14:35:00,57.67,57.72,57.66,57.69,66246.0,51.5612,51.6059,51.5522,51.579,66246.0
2016-05-04 14:40:00,57.69,57.71,57.61,57.65,29527.0,51.579,51.5969,51.5075,51.5433,29527.0
2016-05-04 14:45:00,57.64,57.66,57.59,57.63,27224.0,51.5343,51.5522,51.4896,51.5254,27224.0
2016-05-04 14:50:00,57.63,57.68,57.59,57.64,34629.0,51.5254,51.5701,51.4896,51.5343,34629.0
2016-05-04 14:55:00,57.64,57.7,57.63,57.69,39676.0,51.5343,51.588,51.5254,51.579,39676.0
2016-05-04 15:00:00,57.68,57.7,57.59,57.65,62608.0,51.5701,51.588,51.4896,51.5433,62608.0
2016-05-04 15:05:00,57.64,57.68,57.63,57.68,59690.0,51.5343,51.5701,51.5254,51.5701,59690.0
2016-05-04 15:10:00,57.68,57.72,57.63,57.7,53886.0,51.5701,51.6059,51.5254,51.588,53886.0
2016-05-04 15:15:00,57.7,57.71,57.67,57.69,32027.0,51.588,51.5969,51.5612,51.579,32027.0
2016-05-04 15:20:00,57.68,57.7,57.66,57.7,31516.0,51.5701,51.588,51.5522,51.588,31516.0
2016-05-04 15:25:00,57.7,57.72,57.66,57.67,51439.0,51.588,51.6059,51.5522,51.5612,51439.0
2016-05-04 15:30:00,57.66,57.69,57.63,57.65,43538.0,51.5522,51.579,51.5254,51.5433,43538.0
2016-05-04 15:35:00,57.66,57.68,57.59,57.65,57310.0,51.5522,51.5701,51.4896,51.5433,57310.0
2016-05-04 15:40:00,57.65,57.73,57.63,57.67,80115.0,51.5433,51.6148,51.5254,51.5612,80115.0
2016-05-04 15:45:00,57.66,57.68,57.61,57.66,108636.0,51.5522,51.5701,51.5075,51.5522,108636.0
2016-05-04 15:50:00,57.65,57.65,57.6,57.6,107095.0,51.5433,51.5433,51.4986,51.4986,107095.0
2016-05-04 15:55:00,57.6,57.61,57.52,57.54,248247.0,51.4986,51.5075,51.427,51.4449,248247.0
2016-05-05 09:30:00,57.5,57.76,57.44,57.58,80663.0,51.4092,51.6416,51.3555,51.4807,80663.0
2016-05-05 09:35:00,57.6,57.62,57.43,57.5,90414.0,51.4986,51.5164,51.3466,51.4092,90414.0
2016-05-05 09:40:00,57.49,57.52,57.39,57.44,39865.0,51.4002,51.427,51.3108,51.3555,39865.0
2016-05-05 09:45:00,57.44,57.5,57.42,57.47,38942.0,51.3555,51.4092,51.3376,51.3823,38942.0
2016-05-05 09:50:00,57.47,57.58,57.45,57.55,41163.0,51.3823,51.4807,51.3645,51.4539,41163.0
2016-05-05 09:55:00,57.55,57.63,57.45,57.47,44518.0,51.4539,51.5254,51.3645,51.3823,44518.0
2016-05-05 10:00:00,57.46,57.61,57.46,57.6,46410.0,51.3734,51.5075,51.3734,51.4986,46410.0
2016-05-05 10:05:00,57.62,57.62,57.48,57.5,85789.0,51.5164,51.5164,51.3913,51.4092,85789.0
2016-05-05 10:10:00,57.49,57.54,57.48,57.54,45881.0,51.4002,51.4449,51.3913,51.4449,45881.0
2016-05-05 10:15:00,57.54,57.56,57.46,57.5,49795.0,51.4449,51.4628,51.3734,51.4092,49795.0
2016-05-05 10:20:00,57.5,57.51,57.43,57.49,61046.0,51.4092,51.4181,51.3466,51.4002,61046.0
2016-05-05 10:25:00,57.5,57.55,57.38,57.42,29607.0,51.4092,51.4539,51.3019,51.3376,29607.0
2016-05-05 10:30:00,57.42,57.52,57.39,57.49,36064.0,51.3376,51.427,51.3108,51.4002,36064.0
2016-05-05 10:35:00,57.5,57.52,57.43,57.46,40810.0,51.4092,51.427,51.3466,51.3734,40810.0
2016-05-05 10:40:00,57.46,57.5,57.4,57.48,45587.0,51.3734,51.4092,51.3198,51.3913,45587.0
2016-05-05 10:45:00,57.47,57.48,57.4,57.42,48805.0,51.3823,51.3913,51.3198,51.3376,48805.0
2016-05-05 10:50:00,57.42,57.43,57.36,57.41,54783.0,51.3376,51.3466,51.284,51.3287,54783.0
2016-05-05 10:55:00,57.41,57.47,57.39,57.45,35490.0,51.3287,51.3823,51.3108,51.3645,35490.0
2016-05-05 11:00:00,57.45,57.47,57.33,57.35,90264.0,51.3645,51.3823,51.2572,51.275,90264.0
2016-05-05 11:05:00,57.35,57.36,57.26,57.3,51346.0,51.275,51.284,51.1946,51.2303,51346.0
2016-05-05 11:10:00,57.29,57.31,57.24,57.26,60566.0,51.2214,51.2393,51.1767,51.1946,60566.0
2016-05-05 11:15:00,57.25,57.31,57.25,57.3,48214.0,51.1856,51.2393,51.1856,51.2303,48214.0
2016-05-05 11:20:00,57.3,57.3,57.07,57.07,64456.0,51.2303,51.2303,51.0247,51.0247,64456.0
2016-05-05 11:25:00,57.09,57.16,57.06,57.16,75218.0,51.0426,51.1052,51.0158,51.1052,75218.0
2016-05-05 11:30:00,57.17,57.34,57.17,57.32,48973.0,51.1141,51.2661,51.1141,51.2482,48973.0
2016-05-05 11:35:00,57.33,57.41,57.28,57.4,116594.0,51.2572,51.3287,51.2125,51.3198,116594.0
2016-05-05 11:40:00,57.4,57.42,57.37,57.4,71427.0,51.3198,51.3376,51.2929,51.3198,71427.0
2016-05-05 11:45:00,57.41,57.41,57.36,57.4,51123.0,51.3287,51.3287,51.284,51.3198,51123.0
2016-05-05 11:50:00,57.4,57.43,57.37,57.39,57380.0,51.3198,51.3466,51.2929,51.3108,57380.0
2016-05-05 11:55:00,57.38,57.4,57.35,57.35,42187.0,51.3019,51.3198,51.275,51.275,42187.0
2016-05-05 12:00:00,57.35,57.41,57.35,57.4,48638.0,51.275,51.3287,51.275,51.3198,48638.0
2016-05-05 12:05:00,57.4,57.41,57.35,57.35,48315.0,51.3198,51.3287,51.275,51.275,48315.0
2016-05-05 12:10:00,57.35,57.41,57.35,57.39,65012.0,51.275,51.3287,51.275,51.3108,65012.0
2016-05-05 12:15:00,57.39,57.41,57.33,57.34,71619.0,51.3108,51.3287,51.2572,51.2661,71619.0
2016-05-05 12:20:00,57.35,57.35,57.3,57.3,105050.0,51.275,51.275,51.2303,51.2303,105050.0
2016-05-05 12:25:00,57.3,57.43,57.3,57.4,147901.0,51.2303,51.3466,51.2303,51.3198,147901.0
2016-05-05 12:30:00,57.4,57.45,57.39,57.43,79476.0,51.3198,51.3645,51.3108,51.3466,79476.0
2016-05-05 12:35:00,57.43,57.45,57.4,57.42,72270.0,51.3466,51.3645,51.3198,51.3376,72270.0
2016-05-05 12:40:00,57.42,57.45,57.39,57.41,90733.0,51.3376,51.3645,51.3108,51.3287,90733.0
2016-05-05 12:45:00,57.41,57.44,57.39,57.43,73227.0,51.3287,51.3555,51.3108,51.3466,73227.0
2016-05-05 12:50:00,57.43,57.51,57.42,57.5,66605.0,51.3466,51.4181,51.3376,51.4092,66605.0
2016-05-05 12:55:00,57.5,57.52,57.43,57.49,50289.0,51.4092,51.427,51.3466,51.4002,50289.0
2016-05-05 13:00:00,57.48,57.52,57.47,57.52,48955.0,51.3913,51.427,51.3823,51.427,48955.0
2016-05-05 13:05:00,57.52,57.54,57.5,57.5,46862.0,51.427,51.4449,51.4092,51.4092,46862.0
2016-05-05 13:10:00,57.5,57.51,57.34,57.37,64564.0,51.4092,51.4181,51.2661,51.2929,64564.0
2016-05-05 13:15:00,57.34,57.36,57.23,57.35,61180.0,51.2661,51.284,51.1678,51.275,61180.0
2016-05-05 13:20:00,57.36,57.42,57.28,57.34,60247.0,51.284,51.3376,51.2125,51.2661,60247.0
2016-05-05 13:25:00,57.34,57.37,57.31,57.31,62756.0,51.2661,51.2929,51.2393,51.2393,62756.0
2016-05-05 13:30:00,57.31,57.37,57.26,57.3,62151.0,51.2393,51.2929,51.1946,51.2303,62151.0
2016-05-05 13:35:00,57.3,57.37,57.29,57.37,34902.0,51.2303,51.2929,51.2214,51.2929,34902.0
2016-05-05 13:40:00,57.37,57.42,57.37,57.4,57440.0,51.2929,51.3376,51.2929,51.3198,57440.0
2016-05-05 13:45:00,57.39,57.42,57.38,57.39,49080.0,51.3108,51.3376,51.3019,51.3108,49080.0
2016-05-05 13:50:00,57.39,57.42,57.37,57.38,42876.0,51.3108,51.3376,51.2929,51.3019,42876.0
2016-05-05 13:55:00,57.37,57.44,57.36,57.42,38386.0,51.2929,51.3555,51.284,51.3376,38386.0
2016-05-05 14:00:00,57.41,57.47,57.39,57.46,65309.0,51.3287,51.3823,51.3108,51.3734,65309.0
2016-05-05 14:05:00,57.46,57.48,57.43,57.46,78794.0,51.3734,51.3913,51.3466,51.3734,78794.0
2016-05-05 14:10:00,57.47,57.48,57.44,57.48,73181.0,51.3823,51.3913,51.3555,51.3913,73181.0
2016-05-05 14:15:00,57.48,57.5,57.42,57.43,60792.0,51.3913,51.4092,51.3376,51.3466,60792.0
2016-05-05 14:20:00,57.43,57.5,57.42,57.47,38634.0,51.3466,51.4092,51.3376,51.3823,38634.0
2016-05-05 14:25:00,57.47,57.5,57.42,57.47,53787.0,51.3823,51.4092,51.3376,51.3823,53787.0
2016-05-05 14:30:00,57.48,57.5,57.43,57.5,45211.0,51.3913,51.4092,51.3466,51.4092,45211.0
2016-05-05 14:35:00,57.5,57.5,57.46,57.49,67791.0,51.4092,51.4092,51.3734,51.4002,67791.0
2016-05-05 14:40:00,57.49,57.54,57.49,57.54,83968.0,51.4002,51.4449,51.4002,51.4449,83968.0
2016-05-05 14:45:00,57.53,57.54,57.47,57.48,83009.0,51.436,51.4449,51.3823,51.3913,83009.0
2016-05-05 14:50:00,57.48,57.5,57.47,57.48,71383.0,51.3913,51.4092,51.3823,51.3913,71383.0
2016-05-05 14:55:00,57.48,57.5,57.47,57.48,74796.0,51.3913,51.4092,51.3823,51.3913,74796.0
2016-05-05 15:00:00,57.48,57.48,57.37,57.38,81154.0,51.3913,51.3913,51.2929,51.3019,81154.0
2016-05-05 15:05:00,57.38,57.39,57.31,57.38,60902.0,51.3019,51.3108,51.2393,51.3019,60902.0
2016-05-05 15:10:00,57.38,57.38,57.32,57.37,85482.0,51.3019,51.3019,51.2482,51.2929,85482.0
2016-05-05 15:15:00,57.37,57.44,57.35,57.44,66767.0,51.2929,51.3555,51.275,51.3555,66767.0
2016-05-05 15:20:00,57.43,57.56,57.42,57.55,169871.0,51.3466,51.4628,51.3376,51.4539,169871.0
2016-05-05 15:25:00,57.55,57.57,57.46,57.5,92762.0,51.4539,51.4717,51.3734,51.4092,92762.0
2016-05-05 15:30:00,57.5,57.5,57.44,57.45,97598.0,51.4092,51.4092,51.3555,51.3645,97598.0
2016-05-05 15:35:00,57.45,57.47,57.38,57.4,119015.0,51.3645,51.3823,51.3019,51.3198,119015.0
2016-05-05 15:40:00,57.41,57.49,57.41,57.47,131809.0,51.3287,51.4002,51.3287,51.3823,131809.0
2016-05-05 15:45:00,57.46,57.53,57.44,57.5,110259.0,51.3734,51.436,51.3555,51.4092,110259.0
2016-05-05 15:50:00,57.52,57.56,57.46,57.54,206001.0,51.427,51.4628,51.3734,51.4449,206001.0
2016-05-05 15:55:00,57.54,57.61,57.51,57.59,236511.0,51.4449,51.5075,51.4181,51.4896,236511.0
2016-05-06 09:30:00,56.45,58.13,56.21,57.98,555150.0,50.4704,51.9724,50.2558,51.8383,555150.0
2016-05-06 09:35:00,58.02,58.82,57.87,58.82,295431.0,51.8741,52.5893,51.74,52.5893,295431.0
2016-05-06 09:40:00,58.78,59.47,58.5,59.3,385273.0,52.5536,53.1705,52.3032,53.0185,385273.0
2016-05-06 09:45:00,59.31,59.37,58.69,59.04,200893.0,53.0274,53.0811,52.4731,52.786,200893.0
2016-05-06 09:50:00,59.04,59.67,59.02,59.64,182425.0,52.786,53.3493,52.7681,53.3225,182425.0
2016-05-06 09:55:00,59.63,59.76,59.35,59.38,282854.0,53.3135,53.4298,53.0632,53.09,282854.0
2016-05-06 10:00:00,59.38,59.4,59.01,59.27,210107.0,53.09,53.1079,52.7592,52.9917,210107.0
2016-05-06 10:05:00,59.25,59.27,59.0,59.06,75833.0,52.9738,52.9917,52.7503,52.8039,75833.0
2016-05-06 10:10:00,59.07,59.33,59.0,59.25,63228.0,52.8129,53.0453,52.7503,52.9738,63228.0
2016-05-06 10:15:00,59.25,59.25,59.0,59.13,38557.0,52.9738,52.9738,52.7503,52.8665,38557.0
2016-05-06 10:20:00,59.11,59.16,59.0,59.06,61817.0,52.8486,52.8933,52.7503,52.8039,61817.0
2016-05-06 10:25:00,59.05,59.35,59.03,59.32,41538.0,52.795,53.0632,52.7771,53.0364,41538.0
2016-05-06 10:30:00,59.3,59.34,59.18,59.31,43725.0,53.0185,53.0543,52.9112,53.0274,43725.0
2016-05-06 10:35:00,59.3,59.41,59.29,59.4,61834.0,53.0185,53.1168,53.0095,53.1079,61834.0
2016-05-06 10:40:00,59.4,59.44,59.3,59.42,69163.0,53.1079,53.1437,53.0185,53.1258,69163.0
2016-05-06 10:45:00,59.43,59.56,59.39,59.54,52064.0,53.1347,53.2509,53.099,53.2331,52064.0
2016-05-06 10:50:00,59.53,59.54,59.31,59.48,49722.0,53.2241,53.2331,53.0274,53.1794,49722.0
2016-05-06 10:55:00,59.49,59.54,59.35,59.42,55835.0,53.1884,53.2331,53.0632,53.1258,55835.0
2016-05-06 11:00:00,59.39,59.46,59.35,59.41,48141.0,53.099,53.1615,53.0632,53.1168,48141.0
2016-05-06 11:05:00,59.41,59.55,59.41,59.43,46016.0,53.1168,53.242,53.1168,53.1347,46016.0
2016-05-06 11:10:00,59.42,59.53,59.32,59.38,39705.0,53.1258,53.2241,53.0364,53.09,39705.0
2016-05-06 11:15:00,59.37,59.45,59.25,59.41,52068.0,53.0811,53.1526,52.9738,53.1168,52068.0
2016-05-06 11:20:00,59.43,59.68,59.43,59.53,38529.0,53.1347,53.3582,53.1347,53.2241,38529.0
2016-05-06 11:25:00,59.53,59.79,59.52,59.79,33952.0,53.2241,53.4566,53.2152,53.4566,33952.0
2016-05-06 11:30:00,59.78,59.8,59.54,59.61,40340.0,53.4476,53.4655,53.2331,53.2957,40340.0
2016-05-06 11:35:00,59.63,59.63,59.45,59.51,26349.0,53.3135,53.3135,53.1526,53.2062,26349.0
2016-05-06 11:40:00,59.53,59.59,59.41,59.48,22704.0,53.2241,53.2778,53.1168,53.1794,22704.0
2016-05-06 11:45:00,59.48,59.54,59.4,59.41,40579.0,53.1794,53.2331,53.1079,53.1168,40579.0
2016-05-06 11:50:00,59.41,59.41,59.25,59.37,28247.0,53.1168,53.1168,52.9738,53.0811,28247.0
2016-05-06 11:55:00,59.38,59.4,59.31,59.32,17340.0,53.09,53.1079,53.0274,53.0364,17340.0
2016-05-06 12:00:00,59.32,59.39,59.25,59.27,46981.0,53.0364,53.099,52.9738,52.9917,46981.0
2016-05-06 12:05:00,59.27,59.36,59.18,59.32,75511.0,52.9917,53.0721,52.9112,53.0364,75511.0
2016-05-06 12:10:00,59.33,59.41,59.26,59.39,19834.0,53.0453,53.1168,52.9827,53.099,19834.0
2016-05-06 12:15:00,59.38,59.41,59.35,59.41,38150.0,53.09,53.1168,53.0632,53.1168,38150.0
2016-05-06 12:20:00,59.42,59.47,59.34,59.45,27392.0,53.1258,53.1705,53.0543,53.1526,27392.0
2016-05-06 12:25:00,59.43,59.45,59.35,59.42,24284.0,53.1347,53.1526,53.0632,53.1258,24284.0
2016-05-06 12:30:00,59.41,59.44,59.25,59.3,37262.0,53.1168,53.1437,52.9738,53.0185,37262.0
2016-05-06 12:35:00,59.26,59.38,59.23,59.31,26569.0,52.9827,53.09,52.9559,53.0274,26569.0
2016-05-06 12:40:00,59.3,59.43,59.25,59.38,31547.0,53.0185,53.1347,52.9738,53.09,31547.0
2016-05-06 12:45:00,59.37,59.5,59.32,59.46,33428.0,53.0811,53.1973,53.0364,53.1615,33428.0
2016-05-06 12:50:00,59.46,59.6,59.4,59.57,46775.0,53.1615,53.2867,53.1079,53.2599,46775.0
2016-05-06 12:55:00,59.57,59.8,59.56,59.76,57619.0,53.2599,53.4655,53.2509,53.4298,57619.0
2016-05-06 13:00:00,59.76,59.84,59.65,59.79,35394.0,53.4298,53.5013,53.3314,53.4566,35394.0
2016-05-06 13:05:00,59.77,59.85,59.7,59.8,36144.0,53.4387,53.5102,53.3761,53.4655,36144.0
2016-05-06 13:10:00,59.81,59.99,59.75,59.91,62206.0,53.4745,53.6354,53.4208,53.5639,62206.0
2016-05-06 13:15:00,59.91,60.02,59.85,59.99,59782.0,53.5639,53.6622,53.5102,53.6354,59782.0
2016-05-06 13:20:00,59.99,60.04,59.92,59.95,31662.0,53.6354,53.6801,53.5728,53.5996,31662.0
2016-05-06 13:25:00,59.95,59.96,59.82,59.85,29970.0,53.5996,53.6086,53.4834,53.5102,29970.0
2016-05-06 13:30:00,59.85,59.95,59.74,59.93,58173.0,53.5102,53.5996,53.4119,53.5818,58173.0
2016-05-06 13:35:00,59.94,60.04,59.93,60.0,44295.0,53.5907,53.6801,53.5818,53.6443,44295.0
2016-05-06 13:40:00,60.0,60.03,59.98,59.99,47154.0,53.6443,53.6712,53.6265,53.6354,47154.0
2016-05-06 13:45:00,59.99,60.18,59.98,60.18,46627.0,53.6354,53.8053,53.6265,53.8053,46627.0
2016-05-06 13:50:00,60.18,60.22,60.15,60.2,40721.0,53.8053,53.841,53.7785,53.8232,40721.0
2016-05-06 13:55:00,60.2,60.78,60.2,60.68,194331.0,53.8232,54.3417,53.8232,54.2523,194331.0
2016-05-06 14:00:00,60.68,60.69,60.41,60.49,100815.0,54.2523,54.2613,54.0109,54.0824,100815.0
2016-05-06 14:05:00,60.5,60.66,60.43,60.59,66276.0,54.0914,54.2344,54.0288,54.1718,66276.0
2016-05-06 14:10:00,60.59,60.76,60.57,60.72,65510.0,54.1718,54.3238,54.154,54.2881,65510.0
2016-05-06 14:15:00,60.72,60.81,60.65,60.65,87407.0,54.2881,54.3685,54.2255,54.2255,87407.0
2016-05-06 14:20:00,60.65,60.72,60.59,60.62,125455.0,54.2255,54.2881,54.1718,54.1987,125455.0
2016-05-06 14:25:00,60.62,60.75,60.6,60.69,119410.0,54.1987,54.3149,54.1808,54.2613,119410.0
2016-05-06 14:30:00,60.67,60.69,60.5,60.52,73514.0,54.2434,54.2613,54.0914,54.1093,73514.0
2016-05-06 14:35:00,60.52,60.53,60.37,60.42,64225.0,54.1093,54.1182,53.9751,54.0199,64225.0
2016-05-06 14:40:00,60.41,60.44,60.33,60.43,55565.0,54.0109,54.0377,53.9394,54.0288,55565.0
2016-05-06 14:45:00,60.42,60.44,60.33,60.37,63350.0,54.0199,54.0377,53.9394,53.9751,63350.0
2016-05-06 14:50:00,60.37,60.48,60.36,60.46,58605.0,53.9751,54.0735,53.9662,54.0556,58605.0
2016-05-06 14:55:00,60.45,60.47,60.39,60.42,73031.0,54.0467,54.0646,53.993,54.0199,73031.0
2016-05-06 15:00:00,60.42,60.43,60.34,60.39,90169.0,54.0199,54.0288,53.9483,53.993,90169.0
2016-05-06 15:05:00,60.39,60.46,60.37,60.45,59712.0,53.993,54.0556,53.9751,54.0467,59712.0
2016-05-06 15:10:00,60.45,60.54,60.45,60.46,63981.0,54.0467,54.1271,54.0467,54.0556,63981.0
2016-05-06 15:15:00,60.46,60.62,60.46,60.57,64451.0,54.0556,54.1987,54.0556,54.154,64451.0
2016-05-06 15:20:00,60.56,60.65,60.52,60.64,56618.0,54.145,54.2255,54.1093,54.2165,56618.0
2016-05-06 15:25:00,60.63,60.69,60.6,60.65,57268.0,54.2076,54.2613,54.1808,54.2255,57268.0
2016-05-06 15:30:00,60.64,60.66,60.6,60.66,71358.0,54.2165,54.2344,54.1808,54.2344,71358.0
2016-05-06 15:35:00,60.66,60.72,60.66,60.7,73630.0,54.2344,54.2881,54.2344,54.2702,73630.0
2016-05-06 15:40:00,60.69,60.69,60.59,60.63,83406.0,54.2613,54.2613,54.1718,54.2076,83406.0
2016-05-06 15:45:00,60.63,60.7,60.6,60.66,128418.0,54.2076,54.2702,54.1808,54.2344,128418.0
2016-05-06 15:50:00,60.66,60.66,60.53,60.58,178207.0,54.2344,54.2344,54.1182,54.1629,178207.0
2016-05-06 15:55:00,60.58,60.65,60.51,60.55,305831.0,54.1629,54.2255,54.1003,54.1361,305831.0
2016-05-09 09:30:00,60.57,60.61,60.1,60.43,133599.0,54.154,54.1897,53.7337,54.0288,133599.0
2016-05-09 09:35:00,60.44,60.73,60.41,60.57,76362.0,54.0377,54.297,54.0109,54.154,76362.0
2016-05-09 09:40:00,60.56,60.63,60.49,60.51,72624.0,54.145,54.2076,54.0824,54.1003,72624.0
2016-05-09 09:45:00,60.52,60.62,60.49,60.5,65026.0,54.1093,54.1987,54.0824,54.0914,65026.0
2016-05-09 09:50:00,60.5,60.68,60.48,60.62,86744.0,54.0914,54.2523,54.0735,54.1987,86744.0
2016-05-09 09:55:00,60.62,60.7,60.58,60.69,50011.0,54.1987,54.2702,54.1629,54.2613,50011.0
2016-05-09 10:00:00,60.68,60.89,60.62,60.62,87223.0,54.2523,54.4401,54.1987,54.1987,87223.0
2016-05-09 10:05:00,60.61,60.76,60.61,60.75,48599.0,54.1897,54.3238,54.1897,54.3149,48599.0
2016-05-09 10:10:00,60.75,60.87,60.65,60.65,52150.0,54.3149,54.4222,54.2255,54.2255,52150.0
2016-05-09 10:15:00,60.66,60.69,60.51,60.51,38056.0,54.2344,54.2613,54.1003,54.1003,38056.0
2016-05-09 10:20:00,60.52,60.59,60.46,60.48,43865.0,54.1093,54.1718,54.0556,54.0735,43865.0
2016-05-09 10:25:00,60.47,60.49,60.24,60.27,45803.0,54.0646,54.0824,53.8589,53.8857,45803.0
2016-05-09 10:30:00,60.27,60.29,60.2,60.27,71816.0,53.8857,53.9036,53.8232,53.8857,71816.0
2016-05-09 10:35:00,60.26,60.28,60.1,60.11,93306.0,53.8768,53.8947,53.7337,53.7427,93306.0
2016-05-09 10:40:00,60.12,60.16,60.05,60.09,78068.0,53.7516,53.7874,53.689,53.7248,78068.0
2016-05-09 10:45:00,60.09,60.19,60.07,60.17,73036.0,53.7248,53.8142,53.7069,53.7963,73036.0
2016-05-09 10:50:00,60.16,60.24,60.11,60.23,95611.0,53.7874,53.8589,53.7427,53.85,95611.0
2016-05-09 10:55:00,60.24,60.27,60.18,60.21,32615.0,53.8589,53.8857,53.8053,53.8321,32615.0
2016-05-09 11:00:00,60.21,60.31,60.19,60.21,40522.0,53.8321,53.9215,53.8142,53.8321,40522.0
2016-05-09 11:05:00,60.21,60.38,60.19,60.3,64116.0,53.8321,53.9841,53.8142,53.9126,64116.0
2016-05-09 11:10:00,60.3,60.32,60.25,60.27,36078.0,53.9126,53.9304,53.8679,53.8857,36078.0
2016-05-09 11:15:00,60.26,60.33,60.24,60.33,49650.0,53.8768,53.9394,53.8589,53.9394,49650.0
2016-05-09 11:20:00,60.32,60.45,60.31,60.45,39357.0,53.9304,54.0467,53.9215,54.0467,39357.0
2016-05-09 11:25:00,60.44,60.47,60.38,60.41,24286.0,54.0377,54.0646,53.9841,54.0109,24286.0
2016-05-09 11:30:00,60.41,60.41,60.27,60.3,23141.0,54.0109,54.0109,53.8857,53.9126,23141.0
2016-05-09 11:35:00,60.31,60.57,60.31,60.57,42241.0,53.9215,54.154,53.9215,54.154,42241.0
2016-05-09 11:40:00,60.56,60.62,60.55,60.59,21890.0,54.145,54.1987,54.1361,54.1718,21890.0
2016-05-09 11:45:00,60.59,60.65,60.55,60.64,30844.0,54.1718,54.2255,54.1361,54.2165,30844.0
2016-05-09 11:50:00,60.63,60.72,60.63,60.69,35336.0,54.2076,54.2881,54.2076,54.2613,35336.0
2016-05-09 11:55:00,60.69,60.72,60.67,60.68,15240.0,54.2613,54.2881,54.2434,54.2523,15240.0
2016-05-09 12:00:00,60.68,60.68,60.55,60.6,29424.0,54.2523,54.2523,54.1361,54.1808,29424.0
2016-05-09 12:05:00,60.61,60.63,60.48,60.48,19102.0,54.1897,54.2076,54.0735,54.0735,19102.0
2016-05-09 12:10:00,60.48,60.61,60.46,60.59,26768.0,54.0735,54.1897,54.0556,54.1718,26768.0
2016-05-09 12:15:00,60.58,60.6,60.55,60.57,15686.0,54.1629,54.1808,54.1361,54.154,15686.0
2016-05-09 12:20:00,60.57,60.69,60.55,60.68,23258.0,54.154,54.2613,54.1361,54.2523,23258.0
2016-05-09 12:25:00,60.67,60.7,60.64,60.64,20920.0,54.2434,54.2702,54.2165,54.2165,20920.0
2016-05-09 12:30:00,60.63,60.63,60.6,60.62,17094.0,54.2076,54.2076,54.1808,54.1987,17094.0
2016-05-09 12:35:00,60.61,60.64,60.59,60.6,16885.0,54.1897,54.2165,54.1718,54.1808,16885.0
2016-05-09 12:40:00,60.59,60.63,60.58,60.59,22683.0,54.1718,54.2076,54.1629,54.1718,22683.0
2016-05-09 12:45:00,60.59,60.63,60.59,60.6,21188.0,54.1718,54.2076,54.1718,54.1808,21188.0
2016-05-09 12:50:00,60.6,60.65,60.59,60.65,37313.0,54.1808,54.2255,54.1718,54.2255,37313.0
2016-05-09 12:55:00,60.64,60.68,60.64,60.66,13870.0,54.2165,54.2523,54.2165,54.2344,13870.0
2016-05-09 13:00:00,60.65,60.66,60.6,60.63,17735.0,54.2255,54.2344,54.1808,54.2076,17735.0
2016-05-09 13:05:00,60.62,60.69,60.61,60.69,13017.0,54.1987,54.2613,54.1897,54.2613,13017.0
2016-05-09 13:10:00,60.68,60.75,60.68,60.75,23908.0,54.2523,54.3149,54.2523,54.3149,23908.0
2016-05-09 13:15:00,60.73,60.76,60.72,60.75,23508.0,54.297,54.3238,54.2881,54.3149,23508.0
2016-05-09 13:20:00,60.74,60.76,60.72,60.73,18253.0,54.306,54.3238,54.2881,54.297,18253.0
2016-05-09 13:25:00,60.73,60.75,60.7,60.73,23569.0,54.297,54.3149,54.2702,54.297,23569.0
2016-05-09 13:30:00,60.73,60.79,60.73,60.79,22791.0,54.297,54.3507,54.297,54.3507,22791.0
2016-05-09 13:35:00,60.79,60.81,60.75,60.75,25316.0,54.3507,54.3685,54.3149,54.3149,25316.0
2016-05-09 13:40:00,60.75,60.8,60.75,60.79,19128.0,54.3149,54.3596,54.3149,54.3507,19128.0
2016-05-09 13:45:00,60.8,60.82,60.76,60.76,20692.0,54.3596,54.3775,54.3238,54.3238,20692.0
2016-05-09 13:50:00,60.76,60.78,60.75,60.75,12096.0,54.3238,54.3417,54.3149,54.3149,12096.0
2016-05-09 13:55:00,60.75,60.76,60.71,60.73,28328.0,54.3149,54.3238,54.2791,54.297,28328.0
2016-05-09 14:00:00,60.74,60.8,60.73,60.79,29421.0,54.306,54.3596,54.297,54.3507,29421.0
2016-05-09 14:05:00,60.79,60.83,60.73,60.74,45712.0,54.3507,54.3864,54.297,54.306,45712.0
2016-05-09 14:10:00,60.73,60.78,60.7,60.77,37338.0,54.297,54.3417,54.2702,54.3328,37338.0
2016-05-09 14:15:00,60.76,60.78,60.74,60.77,26197.0,54.3238,54.3417,54.306,54.3328,26197.0
2016-05-09 14:20:00,60.78,60.87,60.78,60.87,30298.0,54.3417,54.4222,54.3417,54.4222,30298.0
2016-05-09 14:25:00,60.87,60.92,60.86,60.91,30758.0,54.4222,54.4669,54.4132,54.4579,30758.0
2016-05-09 14:30:00,60.9,60.92,60.87,60.91,33674.0,54.449,54.4669,54.4222,54.4579,33674.0
2016-05-09 14:35:00,60.91,60.97,60.89,60.97,47074.0,54.4579,54.5116,54.4401,54.5116,47074.0
2016-05-09 14:40:00,60.97,61.03,60.96,61.02,47030.0,54.5116,54.5652,54.5026,54.5563,47030.0
2016-05-09 14:45:00,61.03,61.06,61.03,61.06,23877.0,54.5652,54.5921,54.5652,54.5921,23877.0
2016-05-09 14:50:00,61.05,61.14,61.05,61.11,40475.0,54.5831,54.6636,54.5831,54.6368,40475.0
2016-05-09 14:55:00,61.1,61.17,61.09,61.12,40387.0,54.6278,54.6904,54.6189,54.6457,40387.0
2016-05-09 15:00:00,61.12,61.12,61.06,61.07,60222.0,54.6457,54.6457,54.5921,54.601,60222.0
2016-05-09 15:05:00,61.06,61.08,61.02,61.03,54326.0,54.5921,54.6099,54.5563,54.5652,54326.0
2016-05-09 15:10:00,61.03,61.03,60.96,60.98,39354.0,54.5652,54.5652,54.5026,54.5205,39354.0
2016-05-09 15:15:00,61.0,61.0,60.97,60.98,52966.0,54.5384,54.5384,54.5116,54.5205,52966.0
2016-05-09 15:20:00,60.98,61.04,60.97,61.02,59346.0,54.5205,54.5742,54.5116,54.5563,59346.0
2016-05-09 15:25:00,61.02,61.08,61.01,61.01,58982.0,54.5563,54.6099,54.5474,54.5474,58982.0
2016-05-09 15:30:00,61.01,61.04,60.99,61.03,63326.0,54.5474,54.5742,54.5295,54.5652,63326.0
2016-05-09 15:35:00,61.04,61.04,61.0,61.01,48143.0,54.5742,54.5742,54.5384,54.5474,48143.0
2016-05-09 15:40:00,61.0,61.01,60.93,60.94,51450.0,54.5384,54.5474,54.4758,54.4848,51450.0
2016-05-09 15:45:00,60.93,60.99,60.93,60.96,56874.0,54.4758,54.5295,54.4758,54.5026,56874.0
2016-05-09 15:50:00,60.95,60.96,60.81,60.82,93462.0,54.4937,54.5026,54.3685,54.3775,93462.0
2016-05-09 15:55:00,60.83,60.87,60.77,60.82,235522.0,54.3864,54.4222,54.3328,54.3775,235522.0
2016-05-10 09:30:00,60.8,60.89,60.56,60.77,97669.0,54.3596,54.4401,54.145,54.3328,97669.0
2016-05-10 09:35:00,60.8,60.89,60.7,60.7,22868.0,54.3596,54.4401,54.2702,54.2702,22868.0
2016-05-10 09:40:00,60.72,61.03,60.7,60.94,28207.0,54.2881,54.5652,54.2702,54.4848,28207.0
2016-05-10 09:45:00,60.96,61.17,60.96,61.1,25208.0,54.5026,54.6904,54.5026,54.6278,25208.0
2016-05-10 09:50:00,61.1,61.25,61.09,61.1,22277.0,54.6278,54.7619,54.6189,54.6278,22277.0
2016-05-10 09:55:00,61.11,61.38,61.11,61.37,39652.0,54.6368,54.8782,54.6368,54.8692,39652.0
2016-05-10 10:00:00,61.4,61.46,61.1,61.41,66258.0,54.896,54.9497,54.6278,54.905,66258.0
2016-05-10 10:05:00,61.41,61.52,61.39,61.41,73987.0,54.905,55.0033,54.8871,54.905,73987.0
2016-05-10 10:10:00,61.41,61.5,61.34,61.47,32465.0,54.905,54.9854,54.8424,54.9586,32465.0
2016-05-10 10:15:00,61.47,61.52,61.44,61.49,34535.0,54.9586,55.0033,54.9318,54.9765,34535.0
2016-05-10 10:20:00,61.49,61.51,61.23,61.28,38385.0,54.9765,54.9944,54.744,54.7888,38385.0
2016-05-10 10:25:00,61.29,61.36,61.24,61.24,30304.0,54.7977,54.8603,54.753,54.753,30304.0
2016-05-10 10:30:00,61.25,61.28,61.18,61.27,47784.0,54.7619,54.7888,54.6993,54.7798,47784.0
2016-05-10 10:35:00,61.27,61.34,61.25,61.27,75040.0,54.7798,54.8424,54.7619,54.7798,75040.0
2016-05-10 10:40:00,61.26,61.3,61.2,61.27,76357.0,54.7709,54.8066,54.7172,54.7798,76357.0
2016-05-10 10:45:00,61.27,61.28,61.24,61.25,41177.0,54.7798,54.7888,54.753,54.7619,41177.0
2016-05-10 10:50:00,61.26,61.34,61.25,61.33,49826.0,54.7709,54.8424,54.7619,54.8335,49826.0
2016-05-10 10:55:00,61.34,61.36,61.25,61.26,26071.0,54.8424,54.8603,54.7619,54.7709,26071.0
2016-05-10 11:00:00,61.25,61.31,61.25,61.29,18775.0,54.7619,54.8156,54.7619,54.7977,18775.0
2016-05-10 11:05:00,61.3,61.34,61.29,61.31,20846.0,54.8066,54.8424,54.7977,54.8156,20846.0
2016-05-10 11:10:00,61.31,61.41,61.31,61.39,17212.0,54.8156,54.905,54.8156,54.8871,17212.0
2016-05-10 11:15:00,61.38,61.41,61.35,61.39,34664.0,54.8782,54.905,54.8513,54.8871,34664.0
2016-05-10 11:20:00,61.38,61.41,61.25,61.32,26892.0,54.8782,54.905,54.7619,54.8245,26892.0
2016-05-10 11:25:00,61.32,61.43,61.32,61.42,24736.0,54.8245,54.9229,54.8245,54.9139,24736.0
2016-05-10 11:30:00,61.42,61.49,61.41,61.47,32509.0,54.9139,54.9765,54.905,54.9586,32509.0
2016-05-10 11:35:00,61.48,61.49,61.43,61.44,24091.0,54.9676,54.9765,54.9229,54.9318,24091.0
2016-05-10 11:40:00,61.44,61.48,61.39,61.48,30566.0,54.9318,54.9676,54.8871,54.9676,30566.0
2016-05-10 11:45:00,61.48,61.63,61.48,61.61,71783.0,54.9676,55.1017,54.9676,55.0838,71783.0
2016-05-10 11:50:00,61.61,61.73,61.6,61.69,51423.0,55.0838,55.1911,55.0749,55.1553,51423.0
2016-05-10 11:55:00,61.68,61.72,61.68,61.7,24149.0,55.1464,55.1821,55.1464,55.1643,24149.0
2016-05-10 12:00:00,61.71,61.71,61.57,61.57,24659.0,55.1732,55.1732,55.048,55.048,24659.0
2016-05-10 12:05:00,61.57,61.59,61.46,61.46,25885.0,55.048,55.0659,54.9497,54.9497,25885.0
2016-05-10 12:10:00,61.46,61.54,61.46,61.5,34615.0,54.9497,55.0212,54.9497,54.9854,34615.0
2016-05-10 12:15:00,61.51,61.57,61.5,61.55,20763.0,54.9944,55.048,54.9854,55.0302,20763.0
2016-05-10 12:20:00,61.56,61.58,61.55,61.56,15349.0,55.0391,55.057,55.0302,55.0391,15349.0
2016-05-10 12:25:00,61.57,61.58,61.56,61.58,12880.0,55.048,55.057,55.0391,55.057,12880.0
2016-05-10 12:30:00,61.57,61.64,61.55,61.56,30110.0,55.048,55.1106,55.0302,55.0391,30110.0
2016-05-10 12:35:00,61.57,61.58,61.55,61.55,16823.0,55.048,55.057,55.0302,55.0302,16823.0
2016-05-10 12:40:00,61.55,61.55,61.46,61.5,34382.0,55.0302,55.0302,54.9497,54.9854,34382.0
2016-05-10 12:45:00,61.5,61.59,61.49,61.59,57323.0,54.9854,55.0659,54.9765,55.0659,57323.0
2016-05-10 12:50:00,61.6,61.7,61.58,61.69,18143.0,55.0749,55.1643,55.057,55.1553,18143.0
2016-05-10 12:55:00,61.69,61.7,61.6,61.62,28125.0,55.1553,55.1643,55.0749,55.0927,28125.0
2016-05-10 13:00:00,61.62,61.67,61.59,61.6,37208.0,55.0927,55.1374,55.0659,55.0749,37208.0
2016-05-10 13:05:00,61.6,61.63,61.59,61.61,22169.0,55.0749,55.1017,55.0659,55.0838,22169.0
2016-05-10 13:10:00,61.61,61.61,61.54,61.55,22406.0,55.0838,55.0838,55.0212,55.0302,22406.0
2016-05-10 13:15:00,61.54,61.56,61.51,61.52,17670.0,55.0212,55.0391,54.9944,55.0033,17670.0
2016-05-10 13:20:00,61.53,61.58,61.52,61.57,12048.0,55.0123,55.057,55.0033,55.048,12048.0
2016-05-10 13:25:00,61.57,61.58,61.48,61.5,18862.0,55.048,55.057,54.9676,54.9854,18862.0
2016-05-10 13:30:00,61.5,61.54,61.49,61.52,19844.0,54.9854,55.0212,54.9765,55.0033,19844.0
2016-05-10 13:35:00,61.53,61.54,61.47,61.47,15748.0,55.0123,55.0212,54.9586,54.9586,15748.0
2016-05-10 13:40:00,61.48,61.55,61.47,61.53,14765.0,54.9676,55.0302,54.9586,55.0123,14765.0
2016-05-10 13:45:00,61.54,61.54,61.51,61.52,11766.0,55.0212,55.0212,54.9944,55.0033,11766.0
2016-05-10 13:50:00,61.52,61.57,61.52,61.55,84006.0,55.0033,55.048,55.0033,55.0302,84006.0
2016-05-10 13:55:00,61.55,61.63,61.54,61.62,28264.0,55.0302,55.1017,55.0212,55.0927,28264.0
2016-05-10 14:00:00,61.62,61.67,61.57,61.66,33133.0,55.0927,55.1374,55.048,55.1285,33133.0
2016-05-10 14:05:00,61.66,61.73,61.66,61.71,27155.0,55.1285,55.1911,55.1285,55.1732,27155.0
2016-05-10 14:10:00,61.72,61.74,61.72,61.72,26414.0,55.1821,55.2,55.1821,55.1821,26414.0
2016-05-10 14:15:00,61.73,61.85,61.72,61.83,90190.0,55.1911,55.2984,55.1821,55.2805,90190.0
2016-05-10 14:20:00,61.83,61.94,61.82,61.93,68437.0,55.2805,55.3788,55.2716,55.3699,68437.0
2016-05-10 14:25:00,61.93,61.95,61.89,61.91,35586.0,55.3699,55.3878,55.3341,55.352,35586.0
2016-05-10 14:30:00,61.9,61.9,61.79,61.8,47479.0,55.3431,55.3431,55.2447,55.2537,47479.0
2016-05-10 14:35:00,61.79,61.87,61.79,61.85,32906.0,55.2447,55.3163,55.2447,55.2984,32906.0
2016-05-10 14:40:00,61.85,61.88,61.85,61.86,25617.0,55.2984,55.3252,55.2984,55.3073,25617.0
2016-05-10 14:45:00,61.86,61.87,61.75,61.76,20424.0,55.3073,55.3163,55.209,55.2179,20424.0
2016-05-10 14:50:00,61.75,61.76,61.7,61.74,27608.0,55.209,55.2179,55.1643,55.2,27608.0
2016-05-10 14:55:00,61.74,61.82,61.74,61.78,35570.0,55.2,55.2716,55.2,55.2358,35570.0
2016-05-10 15:00:00,61.77,61.8,61.75,61.78,15650.0,55.2268,55.2537,55.209,55.2358,15650.0
2016-05-10 15:05:00,61.77,61.84,61.75,61.83,27846.0,55.2268,55.2894,55.209,55.2805,27846.0
2016-05-10 15:10:00,61.83,61.89,61.81,61.88,23181.0,55.2805,55.3341,55.2626,55.3252,23181.0
2016-05-10 15:15:00,61.88,61.89,61.85,61.87,33181.0,55.3252,55.3341,55.2984,55.3163,33181.0
2016-05-10 15:20:00,61.88,61.88,61.85,61.87,35281.0,55.3252,55.3252,55.2984,55.3163,35281.0
2016-05-10 15:25:00,61.88,61.94,61.88,61.9,36916.0,55.3252,55.3788,55.3252,55.3431,36916.0
2016-05-10 15:30:00,61.9,61.91,61.76,61.76,48945.0,55.3431,55.352,55.2179,55.2179,48945.0
2016-05-10 15:35:00,61.76,61.82,61.75,61.8,58978.0,55.2179,55.2716,55.209,55.2537,58978.0
2016-05-10 15:40:00,61.8,61.86,61.79,61.82,75506.0,55.2537,55.3073,55.2447,55.2716,75506.0
2016-05-10 15:45:00,61.81,61.82,61.75,61.77,84501.0,55.2626,55.2716,55.209,55.2268,84501.0
2016-05-10 15:50:00,61.76,61.78,61.74,61.76,131208.0,55.2179,55.2358,55.2,55.2179,131208.0
2016-05-10 15:55:00,61.76,61.77,61.74,61.74,267765.0,55.2179,55.2268,55.2,55.2,267765.0
2016-05-11 09:30:00,61.56,61.76,61.45,61.76,58742.0,55.0391,55.2179,54.9407,55.2179,58742.0
2016-05-11 09:35:00,61.69,61.74,61.45,61.68,16682.0,55.1553,55.2,54.9407,55.1464,16682.0
2016-05-11 09:40:00,61.62,61.63,61.45,61.57,16948.0,55.0927,55.1017,54.9407,55.048,16948.0
2016-05-11 09:45:00,61.55,61.62,61.51,61.55,26591.0,55.0302,55.0927,54.9944,55.0302,26591.0
2016-05-11 09:50:00,61.53,61.54,61.41,61.42,14338.0,55.0123,55.0212,54.905,54.9139,14338.0
2016-05-11 09:55:00,61.41,61.64,61.39,61.6,17606.0,54.905,55.1106,54.8871,55.0749,17606.0
2016-05-11 10:00:00,61.58,61.64,61.45,61.53,15683.0,55.057,55.1106,54.9407,55.0123,15683.0
2016-05-11 10:05:00,61.56,61.68,61.49,61.61,48390.0,55.0391,55.1464,54.9765,55.0838,48390.0
2016-05-11 10:10:00,61.6,61.75,61.53,61.73,18933.0,55.0749,55.209,55.0123,55.1911,18933.0
2016-05-11 10:15:00,61.72,61.81,61.7,61.79,32942.0,55.1821,55.2626,55.1643,55.2447,32942.0
2016-05-11 10:20:00,61.79,61.81,61.73,61.81,19662.0,55.2447,55.2626,55.1911,55.2626,19662.0
2016-05-11 10:25:00,61.84,61.88,61.83,61.87,16533.0,55.2894,55.3252,55.2805,55.3163,16533.0
2016-05-11 10:30:00,61.88,61.98,61.8,61.9,54757.0,55.3252,55.4146,55.2537,55.3431,54757.0
2016-05-11 10:35:00,61.91,61.92,61.75,61.76,22818.0,55.352,55.361,55.209,55.2179,22818.0
2016-05-11 10:40:00,61.76,61.76,61.62,61.67,19101.0,55.2179,55.2179,55.0927,55.1374,19101.0
2016-05-11 10:45:00,61.67,61.76,61.63,61.63,39141.0,55.1374,55.2179,55.1017,55.1017,39141.0
2016-05-11 10:50:00,61.62,61.66,61.55,61.59,27220.0,55.0927,55.1285,55.0302,55.0659,27220.0
2016-05-11 10:55:00,61.58,61.6,61.55,61.57,18405.0,55.057,55.0749,55.0302,55.048,18405.0
2016-05-11 11:00:00,61.58,61.6,61.31,61.32,94066.0,55.057,55.0749,54.8156,54.8245,94066.0
2016-05-11 11:05:00,61.32,61.37,61.26,61.36,34893.0,54.8245,54.8692,54.7709,54.8603,34893.0
2016-05-11 11:10:00,61.37,61.41,61.3,61.39,33528.0,54.8692,54.905,54.8066,54.8871,33528.0
2016-05-11 11:15:00,61.39,61.42,61.34,61.35,26415.0,54.8871,54.9139,54.8424,54.8513,26415.0
2016-05-11 11:20:00,61.35,61.4,61.3,61.31,30943.0,54.8513,54.896,54.8066,54.8156,30943.0
2016-05-11 11:25:00,61.32,61.33,61.22,61.26,24003.0,54.8245,54.8335,54.7351,54.7709,24003.0
2016-05-11 11:30:00,61.26,61.31,61.21,61.23,21361.0,54.7709,54.8156,54.7262,54.744,21361.0
2016-05-11 11:35:00,61.23,61.33,61.23,61.23,27384.0,54.744,54.8335,54.744,54.744,27384.0
2016-05-11 11:40:00,61.22,61.28,61.21,61.26,12244.0,54.7351,54.7888,54.7262,54.7709,12244.0
2016-05-11 11:45:00,61.25,61.25,61.15,61.15,30656.0,54.7619,54.7619,54.6725,54.6725,30656.0
2016-05-11 11:50:00,61.15,61.16,61.07,61.13,21630.0,54.6725,54.6815,54.601,54.6546,21630.0
2016-05-11 11:55:00,61.13,61.15,61.08,61.11,15642.0,54.6546,54.6725,54.6099,54.6368,15642.0
2016-05-11 12:00:00,61.12,61.17,61.07,61.13,41798.0,54.6457,54.6904,54.601,54.6546,41798.0
2016-05-11 12:05:00,61.14,61.24,61.14,61.23,18520.0,54.6636,54.753,54.6636,54.744,18520.0
2016-05-11 12:10:00,61.23,61.29,61.23,61.29,21346.0,54.744,54.7977,54.744,54.7977,21346.0
2016-05-11 12:15:00,61.3,61.39,61.3,61.36,21712.0,54.8066,54.8871,54.8066,54.8603,21712.0
2016-05-11 12:20:00,61.36,61.41,61.32,61.33,27674.0,54.8603,54.905,54.8245,54.8335,27674.0
2016-05-11 12:25:00,61.32,61.37,61.32,61.35,13197.0,54.8245,54.8692,54.8245,54.8513,13197.0
2016-05-11 12:30:00,61.34,61.37,61.32,61.36,28068.0,54.8424,54.8692,54.8245,54.8603,28068.0
2016-05-11 12:35:00,61.37,61.41,61.32,61.37,28792.0,54.8692,54.905,54.8245,54.8692,28792.0
2016-05-11 12:40:00,61.37,61.38,61.27,61.28,27467.0,54.8692,54.8782,54.7798,54.7888,27467.0
2016-05-11 12:45:00,61.27,61.27,61.15,61.15,15222.0,54.7798,54.7798,54.6725,54.6725,15222.0
2016-05-11 12:50:00,61.15,61.16,61.08,61.08,16345.0,54.6725,54.6815,54.6099,54.6099,16345.0
2016-05-11 12:55:00,61.09,61.13,61.06,61.12,16466.0,54.6189,54.6546,54.5921,54.6457,16466.0
2016-05-11 13:00:00,61.12,61.17,61.11,61.12,38477.0,54.6457,54.6904,54.6368,54.6457,38477.0
2016-05-11 13:05:00,61.12,61.21,61.11,61.19,18412.0,54.6457,54.7262,54.6368,54.7083,18412.0
2016-05-11 13:10:00,61.2,61.22,61.17,61.21,26449.0,54.7172,54.7351,54.6904,54.7262,26449.0
2016-05-11 13:15:00,61.19,61.19,61.16,61.16,8759.0,54.7083,54.7083,54.6815,54.6815,8759.0
2016-05-11 13:20:00,61.17,61.17,61.06,61.07,29207.0,54.6904,54.6904,54.5921,54.601,29207.0
2016-05-11 13:25:00,61.07,61.1,60.99,61.1,34268.0,54.601,54.6278,54.5295,54.6278,34268.0
2016-05-11 13:30:00,61.09,61.14,61.09,61.12,14059.0,54.6189,54.6636,54.6189,54.6457,14059.0
2016-05-11 13:35:00,61.11,61.13,61.08,61.11,8186.0,54.6368,54.6546,54.6099,54.6368,8186.0
2016-05-11 13:40:00,61.1,61.1,61.03,61.03,11760.0,54.6278,54.6278,54.5652,54.5652,11760.0
2016-05-11 13:45:00,61.04,61.08,60.99,61.04,96632.0,54.5742,54.6099,54.5295,54.5742,96632.0
2016-05-11 13:50:00,61.04,61.07,60.98,60.99,9946.0,54.5742,54.601,54.5205,54.5295,9946.0
2016-05-11 13:55:00,60.99,61.05,60.96,60.96,17248.0,54.5295,54.5831,54.5026,54.5026,17248.0
2016-05-11 14:00:00,60.96,60.99,60.91,60.93,24065.0,54.5026,54.5295,54.4579,54.4758,24065.0
2016-05-11 14:05:00,60.93,60.97,60.9,60.95,20266.0,54.4758,54.5116,54.449,54.4937,20266.0
2016-05-11 14:10:00,60.94,61.04,60.93,61.0,32934.0,54.4848,54.5742,54.4758,54.5384,32934.0
2016-05-11 14:15:00,61.0,61.02,60.96,61.02,16062.0,54.5384,54.5563,54.5026,54.5563,16062.0
2016-05-11 14:20:00,61.01,61.04,60.99,61.03,32030.0,54.5474,54.5742,54.5295,54.5652,32030.0
2016-05-11 14:25:00,61.03,61.11,61.02,61.11,39667.0,54.5652,54.6368,54.5563,54.6368,39667.0
2016-05-11 14:30:00,61.11,61.11,61.02,61.02,22155.0,54.6368,54.6368,54.5563,54.5563,22155.0
2016-05-11 14:35:00,61.01,61.12,60.99,61.11,28903.0,54.5474,54.6457,54.5295,54.6368,28903.0
2016-05-11 14:40:00,61.1,61.11,61.04,61.06,35158.0,54.6278,54.6368,54.5742,54.5921,35158.0
2016-05-11 14:45:00,61.07,61.11,61.0,61.1,70427.0,54.601,54.6368,54.5384,54.6278,70427.0
2016-05-11 14:50:00,61.09,61.12,61.09,61.1,24583.0,54.6189,54.6457,54.6189,54.6278,24583.0
2016-05-11 14:55:00,61.1,61.11,61.09,61.11,52094.0,54.6278,54.6368,54.6189,54.6368,52094.0
2016-05-11 15:00:00,61.11,61.12,61.09,61.1,34111.0,54.6368,54.6457,54.6189,54.6278,34111.0
2016-05-11 15:05:00,61.1,61.18,61.09,61.12,32673.0,54.6278,54.6993,54.6189,54.6457,32673.0
2016-05-11 15:10:00,61.13,61.2,61.13,61.14,19465.0,54.6546,54.7172,54.6546,54.6636,19465.0
2016-05-11 15:15:00,61.13,61.17,61.11,61.11,19271.0,54.6546,54.6904,54.6368,54.6368,19271.0
2016-05-11 15:20:00,61.1,61.1,61.05,61.08,29770.0,54.6278,54.6278,54.5831,54.6099,29770.0
2016-05-11 15:25:00,61.08,61.12,61.07,61.1,34703.0,54.6099,54.6457,54.601,54.6278,34703.0
2016-05-11 15:30:00,61.1,61.18,61.09,61.17,36686.0,54.6278,54.6993,54.6189,54.6904,36686.0
2016-05-11 15:35:00,61.18,61.18,61.13,61.15,50092.0,54.6993,54.6993,54.6546,54.6725,50092.0
2016-05-11 15:40:00,61.16,61.19,61.14,61.15,64995.0,54.6815,54.7083,54.6636,54.6725,64995.0
2016-05-11 15:45:00,61.16,61.22,61.15,61.22,67492.0,54.6815,54.7351,54.6725,54.7351,67492.0
2016-05-11 15:50:00,61.22,61.22,61.13,61.15,86170.0,54.7351,54.7351,54.6546,54.6725,86170.0
2016-05-11 15:55:00,61.15,61.18,61.07,61.1,108205.0,54.6725,54.6993,54.601,54.6278,108205.0
2016-05-12 09:30:00,61.27,61.33,60.96,60.96,61099.0,54.7798,54.8335,54.5026,54.5026,61099.0
2016-05-12 09:35:00,61.1,61.18,61.04,61.14,8236.0,54.6278,54.6993,54.5742,54.6636,8236.0
2016-05-12 09:40:00,61.09,61.13,61.02,61.02,10418.0,54.6189,54.6546,54.5563,54.5563,10418.0
2016-05-12 09:45:00,60.99,61.1,60.88,60.88,16879.0,54.5295,54.6278,54.4311,54.4311,16879.0
2016-05-12 09:50:00,60.85,61.17,60.85,61.09,26264.0,54.4043,54.6904,54.4043,54.6189,26264.0
2016-05-12 09:55:00,61.07,61.07,60.94,60.97,16831.0,54.601,54.601,54.4848,54.5116,16831.0
2016-05-12 10:00:00,60.99,61.12,60.99,61.1,9885.0,54.5295,54.6457,54.5295,54.6278,9885.0
2016-05-12 10:05:00,61.08,61.18,61.04,61.1,15825.0,54.6099,54.6993,54.5742,54.6278,15825.0
2016-05-12 10:10:00,61.07,61.26,61.07,61.26,10062.0,54.601,54.7709,54.601,54.7709,10062.0
2016-05-12 10:15:00,61.25,61.26,61.08,61.11,19645.0,54.7619,54.7709,54.6099,54.6368,19645.0
2016-05-12 10:20:00,61.08,61.19,61.08,61.16,29156.0,54.6099,54.7083,54.6099,54.6815,29156.0
2016-05-12 10:25:00,61.16,61.22,61.15,61.19,42918.0,54.6815,54.7351,54.6725,54.7083,42918.0
2016-05-12 10:30:00,61.19,61.2,61.13,61.17,68670.0,54.7083,54.7172,54.6546,54.6904,68670.0
2016-05-12 10:35:00,61.17,61.2,61.1,61.15,33383.0,54.6904,54.7172,54.6278,54.6725,33383.0
2016-05-12 10:40:00,61.15,61.15,61.03,61.05,22335.0,54.6725,54.6725,54.5652,54.5831,22335.0
2016-05-12 10:45:00,61.04,61.04,60.88,60.9,11587.0,54.5742,54.5742,54.4311,54.449,11587.0
2016-05-12 10:50:00,60.91,61.01,60.91,61.0,9044.0,54.4579,54.5474,54.4579,54.5384,9044.0
2016-05-12 10:55:00,61.01,61.12,60.99,61.09,27806.0,54.5474,54.6457,54.5295,54.6189,27806.0
2016-05-12 11:00:00,61.08,61.08,60.86,60.9,20466.0,54.6099,54.6099,54.4132,54.449,20466.0
2016-05-12 11:05:00,60.91,60.95,60.88,60.94,18326.0,54.4579,54.4937,54.4311,54.4848,18326.0
2016-05-12 11:10:00,60.95,60.97,60.87,60.88,13492.0,54.4937,54.5116,54.4222,54.4311,13492.0
2016-05-12 11:15:00,60.88,60.94,60.83,60.92,33174.0,54.4311,54.4848,54.3864,54.4669,33174.0
2016-05-12 11:20:00,60.92,60.94,60.88,60.92,17100.0,54.4669,54.4848,54.4311,54.4669,17100.0
2016-05-12 11:25:00,60.92,60.93,60.8,60.81,16452.0,54.4669,54.4758,54.3596,54.3685,16452.0
2016-05-12 11:30:00,60.81,60.92,60.8,60.88,16790.0,54.3685,54.4669,54.3596,54.4311,16790.0
2016-05-12 11:35:00,60.89,60.95,60.88,60.92,20154.0,54.4401,54.4937,54.4311,54.4669,20154.0
2016-05-12 11:40:00,60.94,60.94,60.88,60.9,12658.0,54.4848,54.4848,54.4311,54.449,12658.0
2016-05-12 11:45:00,60.9,60.99,60.88,60.97,48300.0,54.449,54.5295,54.4311,54.5116,48300.0
2016-05-12 11:50:00,60.97,61.0,60.94,60.98,21605.0,54.5116,54.5384,54.4848,54.5205,21605.0
2016-05-12 11:55:00,60.97,60.98,60.84,60.92,44494.0,54.5116,54.5205,54.3954,54.4669,44494.0
2016-05-12 12:00:00,60.91,60.96,60.85,60.88,27841.0,54.4579,54.5026,54.4043,54.4311,27841.0
2016-05-12 12:05:00,60.88,60.91,60.81,60.88,26323.0,54.4311,54.4579,54.3685,54.4311,26323.0
2016-05-12 12:10:00,60.87,60.91,60.85,60.86,28000.0,54.4222,54.4579,54.4043,54.4132,28000.0
2016-05-12 12:15:00,60.87,60.93,60.82,60.85,58692.0,54.4222,54.4758,54.3775,54.4043,58692.0
2016-05-12 12:20:00,60.83,60.83,60.75,60.75,22434.0,54.3864,54.3864,54.3149,54.3149,22434.0
2016-05-12 12:25:00,60.75,60.77,60.72,60.76,8780.0,54.3149,54.3328,54.2881,54.3238,8780.0
2016-05-12 12:30:00,60.77,60.77,60.66,60.66,8082.0,54.3328,54.3328,54.2344,54.2344,8082.0
2016-05-12 12:35:00,60.65,60.65,60.52,60.54,24778.0,54.2255,54.2255,54.1093,54.1271,24778.0
2016-05-12 12:40:00,60.55,60.63,60.51,60.62,10294.0,54.1361,54.2076,54.1003,54.1987,10294.0
2016-05-12 12:45:00,60.63,60.79,60.63,60.79,11947.0,54.2076,54.3507,54.2076,54.3507,11947.0
2016-05-12 12:50:00,60.81,60.81,60.71,60.72,5947.0,54.3685,54.3685,54.2791,54.2881,5947.0
2016-05-12 12:55:00,60.72,60.79,60.71,60.76,17396.0,54.2881,54.3507,54.2791,54.3238,17396.0
2016-05-12 13:00:00,60.78,60.79,60.71,60.71,9559.0,54.3417,54.3507,54.2791,54.2791,9559.0
2016-05-12 13:05:00,60.7,60.72,60.68,60.71,7260.0,54.2702,54.2881,54.2523,54.2791,7260.0
2016-05-12 13:10:00,60.7,60.72,60.67,60.72,9506.0,54.2702,54.2881,54.2434,54.2881,9506.0
2016-05-12 13:15:00,60.71,60.75,60.67,60.75,12731.0,54.2791,54.3149,54.2434,54.3149,12731.0
2016-05-12 13:20:00,60.74,60.76,60.7,60.74,7895.0,54.306,54.3238,54.2702,54.306,7895.0
2016-05-12 13:25:00,60.74,60.78,60.73,60.75,4827.0,54.306,54.3417,54.297,54.3149,4827.0
2016-05-12 13:30:00,60.75,60.82,60.73,60.77,21156.0,54.3149,54.3775,54.297,54.3328,21156.0
2016-05-12 13:35:00,60.78,60.78,60.64,60.64,5405.0,54.3417,54.3417,54.2165,54.2165,5405.0
2016-05-12 13:40:00,60.65,60.76,60.64,60.76,6765.0,54.2255,54.3238,54.2165,54.3238,6765.0
2016-05-12 13:45:00,60.76,60.83,60.76,60.8,27401.0,54.3238,54.3864,54.3238,54.3596,27401.0
2016-05-12 13:50:00,60.8,60.84,60.77,60.84,10486.0,54.3596,54.3954,54.3328,54.3954,10486.0
2016-05-12 13:55:00,60.85,60.97,60.85,60.97,18303.0,54.4043,54.5116,54.4043,54.5116,18303.0
2016-05-12 14:00:00,60.97,61.12,60.96,61.1,26073.0,54.5116,54.6457,54.5026,54.6278,26073.0
2016-05-12 14:05:00,61.1,61.25,61.1,61.17,41374.0,54.6278,54.7619,54.6278,54.6904,41374.0
2016-05-12 14:10:00,61.2,61.3,61.17,61.29,20071.0,54.7172,54.8066,54.6904,54.7977,20071.0
2016-05-12 14:15:00,61.29,61.3,61.15,61.22,14172.0,54.7977,54.8066,54.6725,54.7351,14172.0
2016-05-12 14:20:00,61.22,61.23,61.15,61.17,10370.0,54.7351,54.744,54.6725,54.6904,10370.0
2016-05-12 14:25:00,61.17,61.23,61.17,61.19,10289.0,54.6904,54.744,54.6904,54.7083,10289.0
2016-05-12 14:30:00,61.19,61.22,61.16,61.21,17418.0,54.7083,54.7351,54.6815,54.7262,17418.0
2016-05-12 14:35:00,61.2,61.3,61.2,61.26,10846.0,54.7172,54.8066,54.7172,54.7709,10846.0
2016-05-12 14:40:00,61.26,61.27,61.18,61.19,9513.0,54.7709,54.7798,54.6993,54.7083,9513.0
2016-05-12 14:45:00,61.18,61.37,61.18,61.37,27812.0,54.6993,54.8692,54.6993,54.8692,27812.0
2016-05-12 14:50:00,61.38,61.46,61.36,61.37,24286.0,54.8782,54.9497,54.8603,54.8692,24286.0
2016-05-12 14:55:00,61.36,61.37,61.28,61.34,18302.0,54.8603,54.8692,54.7888,54.8424,18302.0
2016-05-12 15:00:00,61.33,61.34,61.28,61.31,17274.0,54.8335,54.8424,54.7888,54.8156,17274.0
2016-05-12 15:05:00,61.32,61.34,61.28,61.33,17697.0,54.8245,54.8424,54.7888,54.8335,17697.0
2016-05-12 15:10:00,61.32,61.37,61.32,61.36,8687.0,54.8245,54.8692,54.8245,54.8603,8687.0
2016-05-12 15:15:00,61.36,61.38,61.29,61.29,22920.0,54.8603,54.8782,54.7977,54.7977,22920.0
2016-05-12 15:20:00,61.29,61.31,61.27,61.28,13387.0,54.7977,54.8156,54.7798,54.7888,13387.0
2016-05-12 15:25:00,61.28,61.3,61.26,61.28,21553.0,54.7888,54.8066,54.7709,54.7888,21553.0
2016-05-12 15:30:00,61.28,61.31,61.24,61.24,29115.0,54.7888,54.8156,54.753,54.753,29115.0
2016-05-12 15:35:00,61.22,61.25,61.21,61.23,12519.0,54.7351,54.7619,54.7262,54.744,12519.0
2016-05-12 15:40:00,61.24,61.29,61.23,61.23,36373.0,54.753,54.7977,54.744,54.744,36373.0
2016-05-12 15:45:00,61.23,61.23,61.2,61.22,21857.0,54.744,54.744,54.7172,54.7351,21857.0
2016-05-12 15:50:00,61.21,61.22,61.09,61.1,52103.0,54.7262,54.7351,54.6189,54.6278,52103.0
2016-05-12 15:55:00,61.09,61.14,61.05,61.13,155587.0,54.6189,54.6636,54.5831,54.6546,155587.0
2016-05-13 09:30:00,60.95,61.19,60.79,61.14,83557.0,54.4937,54.7083,54.3507,54.6636,83557.0
2016-05-13 09:35:00,61.16,61.42,61.1,61.38,47927.0,54.6815,54.9139,54.6278,54.8782,47927.0
2016-05-13 09:40:00,61.36,61.5,61.34,61.5,20970.0,54.8603,54.9854,54.8424,54.9854,20970.0
2016-05-13 09:45:00,61.49,61.73,61.47,61.7,65759.0,54.9765,55.1911,54.9586,55.1643,65759.0
2016-05-13 09:50:00,61.7,61.73,61.44,61.51,65336.0,55.1643,55.1911,54.9318,54.9944,65336.0
2016-05-13 09:55:00,61.52,61.72,61.51,61.72,42700.0,55.0033,55.1821,54.9944,55.1821,42700.0
2016-05-13 10:00:00,61.73,61.77,61.51,61.73,104662.0,55.1911,55.2268,54.9944,55.1911,104662.0
2016-05-13 10:05:00,61.72,61.75,61.56,61.6,41480.0,55.1821,55.209,55.0391,55.0749,41480.0
2016-05-13 10:10:00,61.59,61.66,61.58,61.59,136546.0,55.0659,55.1285,55.057,55.0659,136546.0
2016-05-13 10:15:00,61.59,61.69,61.58,61.69,22036.0,55.0659,55.1553,55.057,55.1553,22036.0
2016-05-13 10:20:00,61.7,61.73,61.57,61.69,20695.0,55.1643,55.1911,55.048,55.1553,20695.0
2016-05-13 10:25:00,61.69,61.73,61.63,61.66,14990.0,55.1553,55.1911,55.1017,55.1285,14990.0
2016-05-13 10:30:00,61.64,61.69,61.57,61.63,37522.0,55.1106,55.1553,55.048,55.1017,37522.0
2016-05-13 10:35:00,61.63,61.69,61.57,61.57,23254.0,55.1017,55.1553,55.048,55.048,23254.0
2016-05-13 10:40:00,61.57,61.64,61.49,61.51,18681.0,55.048,55.1106,54.9765,54.9944,18681.0
2016-05-13 10:45:00,61.51,61.61,61.5,61.5,18767.0,54.9944,55.0838,54.9854,54.9854,18767.0
2016-05-13 10:50:00,61.51,61.6,61.5,61.57,41334.0,54.9944,55.0749,54.9854,55.048,41334.0
2016-05-13 10:55:00,61.57,61.61,61.54,61.57,15831.0,55.048,55.0838,55.0212,55.048,15831.0
2016-05-13 11:00:00,61.57,61.7,61.57,61.69,32966.0,55.048,55.1643,55.048,55.1553,32966.0
2016-05-13 11:05:00,61.69,61.77,61.69,61.73,19763.0,55.1553,55.2268,55.1553,55.1911,19763.0
2016-05-13 11:10:00,61.74,61.85,61.74,61.78,51933.0,55.2,55.2984,55.2,55.2358,51933.0
2016-05-13 11:15:00,61.73,61.86,61.72,61.86,20825.0,55.1911,55.3073,55.1821,55.3073,20825.0
2016-05-13 11:20:00,61.87,61.93,61.86,61.9,25688.0,55.3163,55.3699,55.3073,55.3431,25688.0
2016-05-13 11:25:00,61.91,62.09,61.91,62.05,82528.0,55.352,55.513,55.352,55.4772,82528.0
2016-05-13 11:30:00,62.04,62.06,61.99,62.0,23917.0,55.4682,55.4861,55.4235,55.4325,23917.0
2016-05-13 11:35:00,62.0,62.0,61.85,61.92,31075.0,55.4325,55.4325,55.2984,55.361,31075.0
2016-05-13 11:40:00,61.92,61.93,61.86,61.91,19712.0,55.361,55.3699,55.3073,55.352,19712.0
2016-05-13 11:45:00,61.93,61.93,61.87,61.88,15298.0,55.3699,55.3699,55.3163,55.3252,15298.0
2016-05-13 11:50:00,61.87,61.89,61.79,61.83,10832.0,55.3163,55.3341,55.2447,55.2805,10832.0
2016-05-13 11:55:00,61.83,61.87,61.81,61.82,14493.0,55.2805,55.3163,55.2626,55.2716,14493.0
2016-05-13 12:00:00,61.82,61.84,61.78,61.79,23562.0,55.2716,55.2894,55.2358,55.2447,23562.0
2016-05-13 12:05:00,61.78,61.81,61.7,61.7,13244.0,55.2358,55.2626,55.1643,55.1643,13244.0
2016-05-13 12:10:00,61.7,61.72,61.67,61.72,8640.0,55.1643,55.1821,55.1374,55.1821,8640.0
2016-05-13 12:15:00,61.72,61.75,61.67,61.75,10610.0,55.1821,55.209,55.1374,55.209,10610.0
2016-05-13 12:20:00,61.74,61.78,61.73,61.78,6722.0,55.2,55.2358,55.1911,55.2358,6722.0
2016-05-13 12:25:00,61.78,61.84,61.77,61.78,19845.0,55.2358,55.2894,55.2268,55.2358,19845.0
2016-05-13 12:30:00,61.77,61.83,61.74,61.76,15925.0,55.2268,55.2805,55.2,55.2179,15925.0
2016-05-13 12:35:00,61.76,61.77,61.68,61.69,7456.0,55.2179,55.2268,55.1464,55.1553,7456.0
2016-05-13 12:40:00,61.7,61.7,61.57,61.58,12556.0,55.1643,55.1643,55.048,55.057,12556.0
2016-05-13 12:45:00,61.58,61.64,61.56,61.63,9958.0,55.057,55.1106,55.0391,55.1017,9958.0
2016-05-13 12:50:00,61.63,61.64,61.6,61.6,7114.0,55.1017,55.1106,55.0749,55.0749,7114.0
2016-05-13 12:55:00,61.6,61.63,61.51,61.54,12989.0,55.0749,55.1017,54.9944,55.0212,12989.0
2016-05-13 13:00:00,61.53,61.58,61.51,61.58,11796.0,55.0123,55.057,54.9944,55.057,11796.0
2016-05-13 13:05:00,61.59,61.63,61.58,61.6,12848.0,55.0659,55.1017,55.057,55.0749,12848.0
2016-05-13 13:10:00,61.6,61.7,61.59,61.65,24683.0,55.0749,55.1643,55.0659,55.1196,24683.0
2016-05-13 13:15:00,61.65,61.65,61.6,61.61,16241.0,55.1196,55.1196,55.0749,55.0838,16241.0
2016-05-13 13:20:00,61.6,61.6,61.46,61.46,10694.0,55.0749,55.0749,54.9497,54.9497,10694.0
2016-05-13 13:25:00,61.47,61.48,61.42,61.43,16400.0,54.9586,54.9676,54.9139,54.9229,16400.0
2016-05-13 13:30:00,61.43,61.46,61.43,61.44,12065.0,54.9229,54.9497,54.9229,54.9318,12065.0
2016-05-13 13:35:00,61.43,61.44,61.36,61.37,24228.0,54.9229,54.9318,54.8603,54.8692,24228.0
2016-05-13 13:40:00,61.37,61.49,61.36,61.48,56420.0,54.8692,54.9765,54.8603,54.9676,56420.0
2016-05-13 13:45:00,61.48,61.5,61.44,61.44,21881.0,54.9676,54.9854,54.9318,54.9318,21881.0
2016-05-13 13:50:00,61.44,61.44,61.37,61.42,58594.0,54.9318,54.9318,54.8692,54.9139,58594.0
2016-05-13 13:55:00,61.42,61.46,61.4,61.41,17562.0,54.9139,54.9497,54.896,54.905,17562.0
2016-05-13 14:00:00,61.4,61.48,61.37,61.48,34293.0,54.896,54.9676,54.8692,54.9676,34293.0
2016-05-13 14:05:00,61.46,61.46,61.38,61.45,17228.0,54.9497,54.9497,54.8782,54.9407,17228.0
2016-05-13 14:10:00,61.44,61.47,61.37,61.47,36539.0,54.9318,54.9586,54.8692,54.9586,36539.0
2016-05-13 14:15:00,61.47,61.48,61.43,61.46,60503.0,54.9586,54.9676,54.9229,54.9497,60503.0
2016-05-13 14:20:00,61.46,61.46,61.32,61.33,200948.0,54.9497,54.9497,54.8245,54.8335,200948.0
2016-05-13 14:25:00,61.34,61.36,61.26,61.32,77731.0,54.8424,54.8603,54.7709,54.8245,77731.0
2016-05-13 14:30:00,61.32,61.34,61.26,61.32,26110.0,54.8245,54.8424,54.7709,54.8245,26110.0
2016-05-13 14:35:00,61.33,61.34,61.25,61.28,31422.0,54.8335,54.8424,54.7619,54.7888,31422.0
2016-05-13 14:40:00,61.28,61.29,61.22,61.27,38638.0,54.7888,54.7977,54.7351,54.7798,38638.0
2016-05-13 14:45:00,61.28,61.32,61.26,61.3,17694.0,54.7888,54.8245,54.7709,54.8066,17694.0
2016-05-13 14:50:00,61.3,61.31,61.23,61.27,22464.0,54.8066,54.8156,54.744,54.7798,22464.0
2016-05-13 14:55:00,61.28,61.33,61.24,61.32,19424.0,54.7888,54.8335,54.753,54.8245,19424.0
2016-05-13 15:00:00,61.31,61.32,61.28,61.32,17597.0,54.8156,54.8245,54.7888,54.8245,17597.0
2016-05-13 15:05:00,61.33,61.35,61.28,61.3,84855.0,54.8335,54.8513,54.7888,54.8066,84855.0
2016-05-13 15:10:00,61.29,61.31,61.28,61.31,22769.0,54.7977,54.8156,54.7888,54.8156,22769.0
2016-05-13 15:15:00,61.32,61.41,61.32,61.39,24720.0,54.8245,54.905,54.8245,54.8871,24720.0
2016-05-13 15:20:00,61.39,61.42,61.36,61.37,24804.0,54.8871,54.9139,54.8603,54.8692,24804.0
2016-05-13 15:25:00,61.37,61.37,61.31,61.32,23142.0,54.8692,54.8692,54.8156,54.8245,23142.0
2016-05-13 15:30:00,61.32,61.34,61.27,61.29,32337.0,54.8245,54.8424,54.7798,54.7977,32337.0
2016-05-13 15:35:00,61.3,61.35,61.29,61.35,47954.0,54.8066,54.8513,54.7977,54.8513,47954.0
2016-05-13 15:40:00,61.36,61.41,61.35,61.39,62615.0,54.8603,54.905,54.8513,54.8871,62615.0
2016-05-13 15:45:00,61.39,61.4,61.36,61.37,134425.0,54.8871,54.896,54.8603,54.8692,134425.0
2016-05-13 15:50:00,61.36,61.38,61.32,61.32,78397.0,54.8603,54.8782,54.8245,54.8245,78397.0
2016-05-13 15:55:00,61.32,61.38,61.3,61.35,210401.0,54.8245,54.8782,54.8066,54.8513,210401.0
2016-05-16 09:30:00,61.3,61.4,60.87,61.35,50450.0,54.8066,54.896,54.4222,54.8513,50450.0
2016-05-16 09:35:00,61.28,61.52,61.2,61.45,40999.0,54.7888,55.0033,54.7172,54.9407,40999.0
2016-05-16 09:40:00,61.46,61.53,61.26,61.34,31897.0,54.9497,55.0123,54.7709,54.8424,31897.0
2016-05-16 09:45:00,61.36,61.45,61.27,61.27,37585.0,54.8603,54.9407,54.7798,54.7798,37585.0
2016-05-16 09:50:00,61.28,61.33,61.22,61.23,38642.0,54.7888,54.8335,54.7351,54.744,38642.0
2016-05-16 09:55:00,61.23,61.26,61.17,61.21,41105.0,54.744,54.7709,54.6904,54.7262,41105.0
2016-05-16 10:00:00,61.22,61.3,61.12,61.13,46174.0,54.7351,54.8066,54.6457,54.6546,46174.0
2016-05-16 10:05:00,61.12,61.15,61.0,61.03,47936.0,54.6457,54.6725,54.5384,54.5652,47936.0
2016-05-16 10:10:00,61.03,61.15,61.03,61.12,50172.0,54.5652,54.6725,54.5652,54.6457,50172.0
2016-05-16 10:15:00,61.12,61.18,61.07,61.1,49824.0,54.6457,54.6993,54.601,54.6278,49824.0
2016-05-16 10:20:00,61.1,61.23,61.05,61.18,83419.0,54.6278,54.744,54.5831,54.6993,83419.0
2016-05-16 10:25:00,61.19,61.28,61.09,61.09,21580.0,54.7083,54.7888,54.6189,54.6189,21580.0
2016-05-16 10:30:00,61.09,61.14,61.03,61.09,36103.0,54.6189,54.6636,54.5652,54.6189,36103.0
2016-05-16 10:35:00,61.1,61.16,61.06,61.09,26439.0,54.6278,54.6815,54.5921,54.6189,26439.0
2016-05-16 10:40:00,61.08,61.09,60.96,60.97,32123.0,54.6099,54.6189,54.5026,54.5116,32123.0
2016-05-16 10:45:00,60.97,61.1,60.96,61.1,20755.0,54.5116,54.6278,54.5026,54.6278,20755.0
2016-05-16 10:50:00,61.1,61.15,61.05,61.12,29829.0,54.6278,54.6725,54.5831,54.6457,29829.0
2016-05-16 10:55:00,61.14,61.18,61.13,61.14,21669.0,54.6636,54.6993,54.6546,54.6636,21669.0
2016-05-16 11:00:00,61.15,61.29,61.15,61.25,31750.0,54.6725,54.7977,54.6725,54.7619,31750.0
2016-05-16 11:05:00,61.25,61.29,61.2,61.23,25247.0,54.7619,54.7977,54.7172,54.744,25247.0
2016-05-16 11:10:00,61.23,61.35,61.22,61.35,61885.0,54.744,54.8513,54.7351,54.8513,61885.0
2016-05-16 11:15:00,61.34,61.35,61.26,61.27,26057.0,54.8424,54.8513,54.7709,54.7798,26057.0
2016-05-16 11:20:00,61.27,61.32,61.24,61.3,35897.0,54.7798,54.8245,54.753,54.8066,35897.0
2016-05-16 11:25:00,61.3,61.42,61.28,61.39,22649.0,54.8066,54.9139,54.7888,54.8871,22649.0
2016-05-16 11:30:00,61.4,61.48,61.38,61.46,13708.0,54.896,54.9676,54.8782,54.9497,13708.0
2016-05-16 11:35:00,61.46,61.49,61.44,61.49,19581.0,54.9497,54.9765,54.9318,54.9765,19581.0
2016-05-16 11:40:00,61.5,61.59,61.5,61.58,29626.0,54.9854,55.0659,54.9854,55.057,29626.0
2016-05-16 11:45:00,61.59,61.62,61.56,61.59,25247.0,55.0659,55.0927,55.0391,55.0659,25247.0
2016-05-16 11:50:00,61.59,61.65,61.55,61.55,15502.0,55.0659,55.1196,55.0302,55.0302,15502.0
2016-05-16 11:55:00,61.55,61.59,61.54,61.59,12945.0,55.0302,55.0659,55.0212,55.0659,12945.0
2016-05-16 12:00:00,61.59,61.65,61.56,61.59,25373.0,55.0659,55.1196,55.0391,55.0659,25373.0
2016-05-16 12:05:00,61.59,61.6,61.57,61.58,16072.0,55.0659,55.0749,55.048,55.057,16072.0
2016-05-16 12:10:00,61.58,61.64,61.54,61.63,37272.0,55.057,55.1106,55.0212,55.1017,37272.0
2016-05-16 12:15:00,61.64,61.68,61.6,61.62,25094.0,55.1106,55.1464,55.0749,55.0927,25094.0
2016-05-16 12:20:00,61.6,61.61,61.55,61.55,35341.0,55.0749,55.0838,55.0302,55.0302,35341.0
2016-05-16 12:25:00,61.55,61.58,61.49,61.49,23186.0,55.0302,55.057,54.9765,54.9765,23186.0
2016-05-16 12:30:00,61.5,61.54,61.5,61.5,23716.0,54.9854,55.0212,54.9854,54.9854,23716.0
2016-05-16 12:35:00,61.5,61.54,61.46,61.48,16950.0,54.9854,55.0212,54.9497,54.9676,16950.0
2016-05-16 12:40:00,61.48,61.63,61.48,61.62,37764.0,54.9676,55.1017,54.9676,55.0927,37764.0
2016-05-16 12:45:00,61.62,61.67,61.62,61.63,15852.0,55.0927,55.1374,55.0927,55.1017,15852.0
2016-05-16 12:50:00,61.63,61.7,61.61,61.7,23340.0,55.1017,55.1643,55.0838,55.1643,23340.0
2016-05-16 12:55:00,61.71,61.72,61.66,61.66,31221.0,55.1732,55.1821,55.1285,55.1285,31221.0
2016-05-16 13:00:00,61.67,61.75,61.67,61.72,15013.0,55.1374,55.209,55.1374,55.1821,15013.0
2016-05-16 13:05:00,61.72,61.74,61.69,61.69,8273.0,55.1821,55.2,55.1553,55.1553,8273.0
2016-05-16 13:10:00,61.68,61.74,61.68,61.69,7917.0,55.1464,55.2,55.1464,55.1553,7917.0
2016-05-16 13:15:00,61.7,61.76,61.7,61.76,13274.0,55.1643,55.2179,55.1643,55.2179,13274.0
2016-05-16 13:20:00,61.75,61.78,61.74,61.74,5728.0,55.209,55.2358,55.2,55.2,5728.0
2016-05-16 13:25:00,61.74,61.78,61.74,61.76,10537.0,55.2,55.2358,55.2,55.2179,10537.0
2016-05-16 13:30:00,61.77,61.77,61.72,61.73,13411.0,55.2268,55.2268,55.1821,55.1911,13411.0
2016-05-16 13:35:00,61.73,61.75,61.72,61.72,12528.0,55.1911,55.209,55.1821,55.1821,12528.0
2016-05-16 13:40:00,61.71,61.75,61.7,61.7,20750.0,55.1732,55.209,55.1643,55.1643,20750.0
2016-05-16 13:45:00,61.7,61.77,61.67,61.72,34167.0,55.1643,55.2268,55.1374,55.1821,34167.0
2016-05-16 13:50:00,61.72,61.8,61.72,61.79,32941.0,55.1821,55.2537,55.1821,55.2447,32941.0
2016-05-16 13:55:00,61.79,61.86,61.79,61.82,107460.0,55.2447,55.3073,55.2447,55.2716,107460.0
2016-05-16 14:00:00,61.81,61.89,61.8,61.87,21509.0,55.2626,55.3341,55.2537,55.3163,21509.0
2016-05-16 14:05:00,61.87,61.89,61.86,61.88,10588.0,55.3163,55.3341,55.3073,55.3252,10588.0
2016-05-16 14:10:00,61.88,61.94,61.88,61.94,13232.0,55.3252,55.3788,55.3252,55.3788,13232.0
2016-05-16 14:15:00,61.94,61.96,61.89,61.92,21538.0,55.3788,55.3967,55.3341,55.361,21538.0
2016-05-16 14:20:00,61.92,61.98,61.92,61.94,11847.0,55.361,55.4146,55.361,55.3788,11847.0
2016-05-16 14:25:00,61.94,61.95,61.9,61.94,10558.0,55.3788,55.3878,55.3431,55.3788,10558.0
2016-05-16 14:30:00,61.94,61.99,61.94,61.98,15546.0,55.3788,55.4235,55.3788,55.4146,15546.0
2016-05-16 14:35:00,61.98,61.99,61.92,61.93,21891.0,55.4146,55.4235,55.361,55.3699,21891.0
2016-05-16 14:40:00,61.92,61.95,61.88,61.92,26369.0,55.361,55.3878,55.3252,55.361,26369.0
2016-05-16 14:45:00,61.92,62.01,61.92,61.95,29009.0,55.361,55.4414,55.361,55.3878,29009.0
2016-05-16 14:50:00,61.94,62.0,61.94,61.96,15032.0,55.3788,55.4325,55.3788,55.3967,15032.0
2016-05-16 14:55:00,61.97,62.01,61.92,61.99,14717.0,55.4057,55.4414,55.361,55.4235,14717.0
2016-05-16 15:00:00,61.98,62.03,61.96,62.02,28357.0,55.4146,55.4593,55.3967,55.4504,28357.0
2016-05-16 15:05:00,62.02,62.04,62.0,62.03,25267.0,55.4504,55.4682,55.4325,55.4593,25267.0
2016-05-16 15:10:00,62.03,62.03,61.97,62.01,29779.0,55.4593,55.4593,55.4057,55.4414,29779.0
2016-05-16 15:15:00,62.01,62.02,61.95,61.96,23921.0,55.4414,55.4504,55.3878,55.3967,23921.0
2016-05-16 15:20:00,61.96,62.01,61.95,61.99,45498.0,55.3967,55.4414,55.3878,55.4235,45498.0
2016-05-16 15:25:00,61.99,62.0,61.9,61.91,19876.0,55.4235,55.4325,55.3431,55.352,19876.0
2016-05-16 15:30:00,61.91,61.95,61.86,61.87,42799.0,55.352,55.3878,55.3073,55.3163,42799.0
2016-05-16 15:35:00,61.87,61.95,61.86,61.95,33935.0,55.3163,55.3878,55.3073,55.3878,33935.0
2016-05-16 15:40:00,61.94,61.95,61.85,61.87,92268.0,55.3788,55.3878,55.2984,55.3163,92268.0
2016-05-16 15:45:00,61.87,61.88,61.81,61.87,43390.0,55.3163,55.3252,55.2626,55.3163,43390.0
2016-05-16 15:50:00,61.87,61.89,61.82,61.85,89146.0,55.3163,55.3341,55.2716,55.2984,89146.0
2016-05-16 15:55:00,61.85,61.86,61.78,61.81,124516.0,55.2984,55.3073,55.2358,55.2626,124516.0
2016-05-17 09:30:00,61.49,61.8,61.38,61.8,53437.0,54.9765,55.2537,54.8782,55.2537,53437.0
2016-05-17 09:35:00,61.76,61.81,61.5,61.59,46722.0,55.2179,55.2626,54.9854,55.0659,46722.0
2016-05-17 09:40:00,61.59,61.59,61.38,61.39,33136.0,55.0659,55.0659,54.8782,54.8871,33136.0
2016-05-17 09:45:00,61.36,61.47,61.33,61.42,108941.0,54.8603,54.9586,54.8335,54.9139,108941.0
2016-05-17 09:50:00,61.4,61.51,61.31,61.48,38862.0,54.896,54.9944,54.8156,54.9676,38862.0
2016-05-17 09:55:00,61.5,61.63,61.48,61.54,19376.0,54.9854,55.1017,54.9676,55.0212,19376.0
2016-05-17 10:00:00,61.52,61.59,61.48,61.55,45019.0,55.0033,55.0659,54.9676,55.0302,45019.0
2016-05-17 10:05:00,61.54,61.57,61.43,61.53,79268.0,55.0212,55.048,54.9229,55.0123,79268.0
2016-05-17 10:10:00,61.54,61.62,61.52,61.6,50375.0,55.0212,55.0927,55.0033,55.0749,50375.0
2016-05-17 10:15:00,61.61,61.76,61.57,61.73,44945.0,55.0838,55.2179,55.048,55.1911,44945.0
2016-05-17 10:20:00,61.75,61.85,61.72,61.82,54933.0,55.209,55.2984,55.1821,55.2716,54933.0
2016-05-17 10:25:00,61.84,61.85,61.69,61.74,53984.0,55.2894,55.2984,55.1553,55.2,53984.0
2016-05-17 10:30:00,61.73,61.82,61.7,61.82,52188.0,55.1911,55.2716,55.1643,55.2716,52188.0
2016-05-17 10:35:00,61.81,61.85,61.76,61.84,43907.0,55.2626,55.2984,55.2179,55.2894,43907.0
2016-05-17 10:40:00,61.85,61.9,61.8,61.87,33856.0,55.2984,55.3431,55.2537,55.3163,33856.0
2016-05-17 10:45:00,61.86,61.99,61.86,61.94,22220.0,55.3073,55.4235,55.3073,55.3788,22220.0
2016-05-17 10:50:00,61.93,61.99,61.86,61.99,42461.0,55.3699,55.4235,55.3073,55.4235,42461.0
2016-05-17 10:55:00,61.99,62.03,61.96,62.01,28251.0,55.4235,55.4593,55.3967,55.4414,28251.0
2016-05-17 11:00:00,62.0,62.01,61.88,61.91,83641.0,55.4325,55.4414,55.3252,55.352,83641.0
2016-05-17 11:05:00,61.9,61.97,61.88,61.91,32736.0,55.3431,55.4057,55.3252,55.352,32736.0
2016-05-17 11:10:00,61.9,61.96,61.88,61.95,37134.0,55.3431,55.3967,55.3252,55.3878,37134.0
2016-05-17 11:15:00,61.96,62.03,61.96,62.01,17050.0,55.3967,55.4593,55.3967,55.4414,17050.0
2016-05-17 11:20:00,62.0,62.06,62.0,62.02,13753.0,55.4325,55.4861,55.4325,55.4504,13753.0
2016-05-17 11:25:00,62.02,62.03,61.88,61.9,23828.0,55.4504,55.4593,55.3252,55.3431,23828.0
2016-05-17 11:30:00,61.9,61.95,61.87,61.93,12930.0,55.3431,55.3878,55.3163,55.3699,12930.0
2016-05-17 11:35:00,61.91,61.93,61.89,61.92,13641.0,55.352,55.3699,55.3341,55.361,13641.0
2016-05-17 11:40:00,61.93,61.95,61.84,61.87,22949.0,55.3699,55.3878,55.2894,55.3163,22949.0
2016-05-17 11:45:00,61.87,61.96,61.86,61.94,27244.0,55.3163,55.3967,55.3073,55.3788,27244.0
2016-05-17 11:50:00,61.95,61.99,61.93,61.95,11041.0,55.3878,55.4235,55.3699,55.3878,11041.0
2016-05-17 11:55:00,61.92,61.97,61.9,61.9,16757.0,55.361,55.4057,55.3431,55.3431,16757.0
2016-05-17 12:00:00,61.91,61.91,61.89,61.9,16693.0,55.352,55.352,55.3341,55.3431,16693.0
2016-05-17 12:05:00,61.91,61.91,61.86,61.87,15040.0,55.352,55.352,55.3073,55.3163,15040.0
2016-05-17 12:10:00,61.88,61.88,61.84,61.84,12707.0,55.3252,55.3252,55.2894,55.2894,12707.0
2016-05-17 12:15:00,61.84,61.84,61.75,61.76,23692.0,55.2894,55.2894,55.209,55.2179,23692.0
2016-05-17 12:20:00,61.76,61.77,61.74,61.75,13196.0,55.2179,55.2268,55.2,55.209,13196.0
2016-05-17 12:25:00,61.75,61.78,61.73,61.78,139303.0,55.209,55.2358,55.1911,55.2358,139303.0
2016-05-17 12:30:00,61.78,61.8,61.75,61.79,16933.0,55.2358,55.2537,55.209,55.2447,16933.0
2016-05-17 12:35:00,61.78,61.79,61.76,61.78,7729.0,55.2358,55.2447,55.2179,55.2358,7729.0
2016-05-17 12:40:00,61.78,61.82,61.77,61.78,8174.0,55.2358,55.2716,55.2268,55.2358,8174.0
2016-05-17 12:45:00,61.77,61.79,61.74,61.75,19112.0,55.2268,55.2447,55.2,55.209,19112.0
2016-05-17 12:50:00,61.75,61.8,61.74,61.76,27462.0,55.209,55.2537,55.2,55.2179,27462.0
2016-05-17 12:55:00,61.75,61.81,61.7,61.8,18946.0,55.209,55.2626,55.1643,55.2537,18946.0
2016-05-17 13:00:00,61.8,61.81,61.73,61.74,12371.0,55.2537,55.2626,55.1911,55.2,12371.0
2016-05-17 13:05:00,61.74,61.8,61.74,61.78,12062.0,55.2,55.2537,55.2,55.2358,12062.0
2016-05-17 13:10:00,61.77,61.8,61.74,61.77,8059.0,55.2268,55.2537,55.2,55.2268,8059.0
2016-05-17 13:15:00,61.78,61.79,61.75,61.78,9753.0,55.2358,55.2447,55.209,55.2358,9753.0
2016-05-17 13:20:00,61.79,61.82,61.76,61.77,8324.0,55.2447,55.2716,55.2179,55.2268,8324.0
2016-05-17 13:25:00,61.77,61.78,61.75,61.77,8417.0,55.2268,55.2358,55.209,55.2268,8417.0
2016-05-17 13:30:00,61.77,61.82,61.76,61.8,7742.0,55.2268,55.2716,55.2179,55.2537,7742.0
2016-05-17 13:35:00,61.8,61.83,61.79,61.79,9601.0,55.2537,55.2805,55.2447,55.2447,9601.0
2016-05-17 13:40:00,61.79,61.83,61.77,61.77,61807.0,55.2447,55.2805,55.2268,55.2268,61807.0
2016-05-17 13:45:00,61.77,61.83,61.77,61.8,114395.0,55.2268,55.2805,55.2268,55.2537,114395.0
2016-05-17 13:50:00,61.82,61.84,61.78,61.8,49009.0,55.2716,55.2894,55.2358,55.2537,49009.0
2016-05-17 13:55:00,61.8,61.81,61.67,61.68,37649.0,55.2537,55.2626,55.1374,55.1464,37649.0
2016-05-17 14:00:00,61.68,61.77,61.66,61.75,117303.0,55.1464,55.2268,55.1285,55.209,117303.0
2016-05-17 14:05:00,61.75,61.77,61.7,61.72,171079.0,55.209,55.2268,55.1643,55.1821,171079.0
2016-05-17 14:10:00,61.72,61.75,61.69,61.75,105246.0,55.1821,55.209,55.1553,55.209,105246.0
2016-05-17 14:15:00,61.75,61.76,61.54,61.55,66112.0,55.209,55.2179,55.0212,55.0302,66112.0
2016-05-17 14:20:00,61.56,61.63,61.53,61.53,135639.0,55.0391,55.1017,55.0123,55.0123,135639.0
2016-05-17 14:25:00,61.53,61.59,61.45,61.59,60800.0,55.0123,55.0659,54.9407,55.0659,60800.0
2016-05-17 14:30:00,61.58,61.63,61.54,61.61,98134.0,55.057,55.1017,55.0212,55.0838,98134.0
2016-05-17 14:35:00,61.6,61.66,61.58,61.61,60396.0,55.0749,55.1285,55.057,55.0838,60396.0
2016-05-17 14:40:00,61.6,61.61,61.51,61.61,25927.0,55.0749,55.0838,54.9944,55.0838,25927.0
2016-05-17 14:45:00,61.59,61.65,61.59,61.6,33954.0,55.0659,55.1196,55.0659,55.0749,33954.0
2016-05-17 14:50:00,61.59,61.65,61.51,61.52,28748.0,55.0659,55.1196,54.9944,55.0033,28748.0
2016-05-17 14:55:00,61.52,61.63,61.5,61.62,55629.0,55.0033,55.1017,54.9854,55.0927,55629.0
2016-05-17 15:00:00,61.63,61.66,61.59,61.63,45636.0,55.1017,55.1285,55.0659,55.1017,45636.0
2016-05-17 15:05:00,61.62,61.73,61.62,61.69,41730.0,55.0927,55.1911,55.0927,55.1553,41730.0
2016-05-17 15:10:00,61.68,61.73,61.65,61.72,45584.0,55.1464,55.1911,55.1196,55.1821,45584.0
2016-05-17 15:15:00,61.71,61.73,61.66,61.68,56559.0,55.1732,55.1911,55.1285,55.1464,56559.0
2016-05-17 15:20:00,61.67,61.69,61.61,61.65,49478.0,55.1374,55.1553,55.0838,55.1196,49478.0
2016-05-17 15:25:00,61.64,61.65,61.54,61.63,74538.0,55.1106,55.1196,55.0212,55.1017,74538.0
2016-05-17 15:30:00,61.63,61.72,61.62,61.68,53237.0,55.1017,55.1821,55.0927,55.1464,53237.0
2016-05-17 15:35:00,61.68,61.76,61.68,61.74,63676.0,55.1464,55.2179,55.1464,55.2,63676.0
2016-05-17 15:40:00,61.74,61.75,61.66,61.67,91145.0,55.2,55.209,55.1285,55.1374,91145.0
2016-05-17 15:45:00,61.68,61.71,61.66,61.68,84962.0,55.1464,55.1732,55.1285,55.1464,84962.0
2016-05-17 15:50:00,61.67,61.69,61.63,61.69,86635.0,55.1374,55.1553,55.1017,55.1553,86635.0
2016-05-17 15:55:00,61.69,61.7,61.58,61.64,143753.0,55.1553,55.1643,55.057,55.1106,143753.0
2016-05-18 09:30:00,61.55,61.98,61.41,61.93,87823.0,55.0302,55.4146,54.905,55.3699,87823.0
2016-05-18 09:35:00,61.96,61.96,61.39,61.59,52263.0,55.3967,55.3967,54.8871,55.0659,52263.0
2016-05-18 09:40:00,61.59,61.75,61.53,61.73,20969.0,55.0659,55.209,55.0123,55.1911,20969.0
2016-05-18 09:45:00,61.76,61.82,61.68,61.78,10823.0,55.2179,55.2716,55.1464,55.2358,10823.0
2016-05-18 09:50:00,61.78,61.83,61.72,61.78,12270.0,55.2358,55.2805,55.1821,55.2358,12270.0
2016-05-18 09:55:00,61.79,61.8,61.69,61.75,10578.0,55.2447,55.2537,55.1553,55.209,10578.0
2016-05-18 10:00:00,61.74,61.83,61.73,61.77,16148.0,55.2,55.2805,55.1911,55.2268,16148.0
2016-05-18 10:05:00,61.76,61.91,61.76,61.86,21563.0,55.2179,55.352,55.2179,55.3073,21563.0
2016-05-18 10:10:00,61.87,62.08,61.87,62.08,13581.0,55.3163,55.504,55.3163,55.504,13581.0
2016-05-18 10:15:00,62.06,62.2,62.06,62.17,27953.0,55.4861,55.6113,55.4861,55.5845,27953.0
2016-05-18 10:20:00,62.17,62.27,62.14,62.24,26092.0,55.5845,55.6739,55.5577,55.6471,26092.0
2016-05-18 10:25:00,62.26,62.4,62.26,62.38,26378.0,55.6649,55.7901,55.6649,55.7722,26378.0
2016-05-18 10:30:00,62.38,62.39,62.16,62.18,15225.0,55.7722,55.7812,55.5755,55.5934,15225.0
2016-05-18 10:35:00,62.18,62.18,61.93,61.93,11994.0,55.5934,55.5934,55.3699,55.3699,11994.0
2016-05-18 10:40:00,61.9,61.99,61.85,61.99,15235.0,55.3431,55.4235,55.2984,55.4235,15235.0
2016-05-18 10:45:00,61.97,61.98,61.89,61.89,7670.0,55.4057,55.4146,55.3341,55.3341,7670.0
2016-05-18 10:50:00,61.88,61.93,61.75,61.75,19941.0,55.3252,55.3699,55.209,55.209,19941.0
2016-05-18 10:55:00,61.76,61.76,61.7,61.74,21797.0,55.2179,55.2179,55.1643,55.2,21797.0
2016-05-18 11:00:00,61.74,61.9,61.74,61.86,39976.0,55.2,55.3431,55.2,55.3073,39976.0
2016-05-18 11:05:00,61.85,61.85,61.75,61.76,12719.0,55.2984,55.2984,55.209,55.2179,12719.0
2016-05-18 11:10:00,61.78,61.81,61.74,61.76,9135.0,55.2358,55.2626,55.2,55.2179,9135.0
2016-05-18 11:15:00,61.76,61.84,61.74,61.75,12932.0,55.2179,55.2894,55.2,55.209,12932.0
2016-05-18 11:20:00,61.77,61.91,61.77,61.83,12394.0,55.2268,55.352,55.2268,55.2805,12394.0
2016-05-18 11:25:00,61.83,61.99,61.82,61.95,34573.0,55.2805,55.4235,55.2716,55.3878,34573.0
2016-05-18 11:30:00,61.96,61.96,61.85,61.91,20720.0,55.3967,55.3967,55.2984,55.352,20720.0
2016-05-18 11:35:00,61.9,61.95,61.9,61.91,14865.0,55.3431,55.3878,55.3431,55.352,14865.0
2016-05-18 11:40:00,61.92,61.99,61.92,61.97,8029.0,55.361,55.4235,55.361,55.4057,8029.0
2016-05-18 11:45:00,61.98,62.0,61.91,61.96,12200.0,55.4146,55.4325,55.352,55.3967,12200.0
2016-05-18 11:50:00,61.96,61.99,61.92,61.93,7877.0,55.3967,55.4235,55.361,55.3699,7877.0
2016-05-18 11:55:00,61.93,61.94,61.8,61.83,16284.0,55.3699,55.3788,55.2537,55.2805,16284.0
2016-05-18 12:00:00,61.85,61.86,61.79,61.8,9162.0,55.2984,55.3073,55.2447,55.2537,9162.0
2016-05-18 12:05:00,61.79,61.81,61.77,61.77,6180.0,55.2447,55.2626,55.2268,55.2268,6180.0
2016-05-18 12:10:00,61.76,61.84,61.76,61.83,13699.0,55.2179,55.2894,55.2179,55.2805,13699.0
2016-05-18 12:15:00,61.84,61.88,61.83,61.86,7859.0,55.2894,55.3252,55.2805,55.3073,7859.0
2016-05-18 12:20:00,61.87,61.9,61.85,61.89,8557.0,55.3163,55.3431,55.2984,55.3341,8557.0
2016-05-18 12:25:00,61.89,61.89,61.77,61.77,9588.0,55.3341,55.3341,55.2268,55.2268,9588.0
2016-05-18 12:30:00,61.79,61.88,61.78,61.86,16101.0,55.2447,55.3252,55.2358,55.3073,16101.0
2016-05-18 12:35:00,61.86,61.87,61.84,61.86,6069.0,55.3073,55.3163,55.2894,55.3073,6069.0
2016-05-18 12:40:00,61.86,61.88,61.83,61.88,5652.0,55.3073,55.3252,55.2805,55.3252,5652.0
2016-05-18 12:45:00,61.88,61.88,61.86,61.87,5040.0,55.3252,55.3252,55.3073,55.3163,5040.0
2016-05-18 12:50:00,61.86,61.9,61.79,61.89,27553.0,55.3073,55.3431,55.2447,55.3341,27553.0
2016-05-18 12:55:00,61.9,61.97,61.88,61.97,14283.0,55.3431,55.4057,55.3252,55.4057,14283.0
2016-05-18 13:00:00,61.99,62.1,61.98,62.05,12935.0,55.4235,55.5219,55.4146,55.4772,12935.0
2016-05-18 13:05:00,62.05,62.06,61.99,61.99,11489.0,55.4772,55.4861,55.4235,55.4235,11489.0
2016-05-18 13:10:00,61.99,62.04,61.99,62.03,9244.0,55.4235,55.4682,55.4235,55.4593,9244.0
2016-05-18 13:15:00,62.03,62.08,62.03,62.04,7316.0,55.4593,55.504,55.4593,55.4682,7316.0
2016-05-18 13:20:00,62.05,62.16,62.01,62.11,7734.0,55.4772,55.5755,55.4414,55.5308,7734.0
2016-05-18 13:25:00,62.11,62.15,62.11,62.12,10087.0,55.5308,55.5666,55.5308,55.5398,10087.0
2016-05-18 13:30:00,62.13,62.25,62.13,62.19,26436.0,55.5487,55.656,55.5487,55.6024,26436.0
2016-05-18 13:35:00,62.2,62.26,62.19,62.23,16383.0,55.6113,55.6649,55.6024,55.6381,16383.0
2016-05-18 13:40:00,62.23,62.27,62.2,62.27,18372.0,55.6381,55.6739,55.6113,55.6739,18372.0
2016-05-18 13:45:00,62.26,62.28,62.22,62.27,30052.0,55.6649,55.6828,55.6292,55.6739,30052.0
2016-05-18 13:50:00,62.26,62.27,62.14,62.16,23297.0,55.6649,55.6739,55.5577,55.5755,23297.0
2016-05-18 13:55:00,62.16,62.22,62.13,62.19,43212.0,55.5755,55.6292,55.5487,55.6024,43212.0
2016-05-18 14:00:00,62.19,62.2,61.8,61.83,72142.0,55.6024,55.6113,55.2537,55.2805,72142.0
2016-05-18 14:05:00,61.79,61.89,61.57,61.89,35404.0,55.2447,55.3341,55.048,55.3341,35404.0
2016-05-18 14:10:00,61.86,61.9,61.74,61.75,27400.0,55.3073,55.3431,55.2,55.209,27400.0
2016-05-18 14:15:00,61.73,61.79,61.64,61.79,51709.0,55.1911,55.2447,55.1106,55.2447,51709.0
2016-05-18 14:20:00,61.8,61.82,61.67,61.74,80277.0,55.2537,55.2716,55.1374,55.2,80277.0
2016-05-18 14:25:00,61.71,61.72,61.51,61.54,85477.0,55.1732,55.1821,54.9944,55.0212,85477.0
2016-05-18 14:30:00,61.52,61.6,61.45,61.58,83384.0,55.0033,55.0749,54.9407,55.057,83384.0
2016-05-18 14:35:00,61.59,61.7,61.58,61.62,56184.0,55.0659,55.1643,55.057,55.0927,56184.0
2016-05-18 14:40:00,61.61,61.76,61.6,61.73,51975.0,55.0838,55.2179,55.0749,55.1911,51975.0
2016-05-18 14:45:00,61.72,61.75,61.64,61.74,70851.0,55.1821,55.209,55.1106,55.2,70851.0
2016-05-18 14:50:00,61.75,61.9,61.75,61.76,18835.0,55.209,55.3431,55.209,55.2179,18835.0
2016-05-18 14:55:00,61.79,61.82,61.72,61.78,29278.0,55.2447,55.2716,55.1821,55.2358,29278.0
2016-05-18 15:00:00,61.78,61.94,61.78,61.89,22838.0,55.2358,55.3788,55.2358,55.3341,22838.0
2016-05-18 15:05:00,61.88,61.98,61.84,61.9,16554.0,55.3252,55.4146,55.2894,55.3431,16554.0
2016-05-18 15:10:00,61.9,61.91,61.74,61.77,68730.0,55.3431,55.352,55.2,55.2268,68730.0
2016-05-18 15:15:00,61.77,61.86,61.76,61.81,72200.0,55.2268,55.3073,55.2179,55.2626,72200.0
2016-05-18 15:20:00,61.84,61.84,61.73,61.74,82668.0,55.2894,55.2894,55.1911,55.2,82668.0
2016-05-18 15:25:00,61.75,61.78,61.71,61.72,58841.0,55.209,55.2358,55.1732,55.1821,58841.0
2016-05-18 15:30:00,61.72,61.86,61.71,61.83,62893.0,55.1821,55.3073,55.1732,55.2805,62893.0
2016-05-18 15:35:00,61.83,61.9,61.66,61.66,38065.0,55.2805,55.3431,55.1285,55.1285,38065.0
2016-05-18 15:40:00,61.67,61.81,61.67,61.8,26102.0,55.1374,55.2626,55.1374,55.2537,26102.0
2016-05-18 15:45:00,61.79,61.93,61.79,61.92,47005.0,55.2447,55.3699,55.2447,55.361,47005.0
2016-05-18 15:50:00,61.91,61.94,61.87,61.91,87401.0,55.352,55.3788,55.3163,55.352,87401.0
2016-05-18 15:55:00,61.91,62.09,61.89,62.03,221732.0,55.352,55.513,55.3341,55.4593,221732.0
2016-05-19 09:30:00,61.59,61.95,61.5,61.72,44548.0,55.0659,55.3878,54.9854,55.1821,44548.0
2016-05-19 09:35:00,61.77,61.86,61.55,61.86,62295.0,55.2268,55.3073,55.0302,55.3073,62295.0
2016-05-19 09:40:00,61.74,61.94,61.68,61.85,34484.0,55.2,55.3788,55.1464,55.2984,34484.0
2016-05-19 09:45:00,61.86,61.99,61.75,61.82,18703.0,55.3073,55.4235,55.209,55.2716,18703.0
2016-05-19 09:50:00,61.81,61.81,61.58,61.61,16594.0,55.2626,55.2626,55.057,55.0838,16594.0
2016-05-19 09:55:00,61.6,61.66,61.45,61.45,33764.0,55.0749,55.1285,54.9407,54.9407,33764.0
2016-05-19 10:00:00,61.46,61.61,61.45,61.55,27323.0,54.9497,55.0838,54.9407,55.0302,27323.0
2016-05-19 10:05:00,61.55,61.72,61.53,61.66,43759.0,55.0302,55.1821,55.0123,55.1285,43759.0
2016-05-19 10:10:00,61.65,61.74,61.62,61.63,25366.0,55.1196,55.2,55.0927,55.1017,25366.0
2016-05-19 10:15:00,61.64,61.9,61.61,61.84,53932.0,55.1106,55.3431,55.0838,55.2894,53932.0
2016-05-19 10:20:00,61.84,61.99,61.79,61.93,59299.0,55.2894,55.4235,55.2447,55.3699,59299.0
2016-05-19 10:25:00,61.94,62.0,61.73,61.73,134107.0,55.3788,55.4325,55.1911,55.1911,134107.0
2016-05-19 10:30:00,61.73,61.78,61.62,61.75,56628.0,55.1911,55.2358,55.0927,55.209,56628.0
2016-05-19 10:35:00,61.74,61.81,61.68,61.7,40582.0,55.2,55.2626,55.1464,55.1643,40582.0
2016-05-19 10:40:00,61.69,61.84,61.65,61.83,28889.0,55.1553,55.2894,55.1196,55.2805,28889.0
2016-05-19 10:45:00,61.85,61.85,61.72,61.81,17101.0,55.2984,55.2984,55.1821,55.2626,17101.0
2016-05-19 10:50:00,61.79,61.79,61.66,61.7,44226.0,55.2447,55.2447,55.1285,55.1643,44226.0
2016-05-19 10:55:00,61.7,61.8,61.69,61.73,65746.0,55.1643,55.2537,55.1553,55.1911,65746.0
2016-05-19 11:00:00,61.73,61.77,61.63,61.65,106806.0,55.1911,55.2268,55.1017,55.1196,106806.0
2016-05-19 11:05:00,61.65,61.74,61.62,61.62,91700.0,55.1196,55.2,55.0927,55.0927,91700.0
2016-05-19 11:10:00,61.63,61.66,61.54,61.6,28941.0,55.1017,55.1285,55.0212,55.0749,28941.0
2016-05-19 11:15:00,61.59,61.73,61.58,61.71,21446.0,55.0659,55.1911,55.057,55.1732,21446.0
2016-05-19 11:20:00,61.71,61.79,61.68,61.75,21887.0,55.1732,55.2447,55.1464,55.209,21887.0
2016-05-19 11:25:00,61.75,61.81,61.7,61.78,62547.0,55.209,55.2626,55.1643,55.2358,62547.0
2016-05-19 11:30:00,61.78,61.84,61.73,61.75,75168.0,55.2358,55.2894,55.1911,55.209,75168.0
2016-05-19 11:35:00,61.75,61.76,61.68,61.69,32115.0,55.209,55.2179,55.1464,55.1553,32115.0
2016-05-19 11:40:00,61.69,61.71,61.64,61.69,36264.0,55.1553,55.1732,55.1106,55.1553,36264.0
2016-05-19 11:45:00,61.69,61.69,61.55,61.61,29812.0,55.1553,55.1553,55.0302,55.0838,29812.0
2016-05-19 11:50:00,61.62,61.68,61.53,61.57,23286.0,55.0927,55.1464,55.0123,55.048,23286.0
2016-05-19 11:55:00,61.57,61.71,61.56,61.7,30602.0,55.048,55.1732,55.0391,55.1643,30602.0
2016-05-19 12:00:00,61.7,61.74,61.68,61.71,14191.0,55.1643,55.2,55.1464,55.1732,14191.0
2016-05-19 12:05:00,61.72,61.72,61.6,61.63,9401.0,55.1821,55.1821,55.0749,55.1017,9401.0
2016-05-19 12:10:00,61.64,61.68,61.63,61.68,5780.0,55.1106,55.1464,55.1017,55.1464,5780.0
2016-05-19 12:15:00,61.69,61.74,61.68,61.69,15031.0,55.1553,55.2,55.1464,55.1553,15031.0
2016-05-19 12:20:00,61.68,61.7,61.6,61.62,24500.0,55.1464,55.1643,55.0749,55.0927,24500.0
2016-05-19 12:25:00,61.61,61.61,61.55,61.56,25334.0,55.0838,55.0838,55.0302,55.0391,25334.0
2016-05-19 12:30:00,61.59,61.62,61.53,61.55,22861.0,55.0659,55.0927,55.0123,55.0302,22861.0
2016-05-19 12:35:00,61.55,61.63,61.53,61.63,37762.0,55.0302,55.1017,55.0123,55.1017,37762.0
2016-05-19 12:40:00,61.61,61.71,61.57,61.59,157794.0,55.0838,55.1732,55.048,55.0659,157794.0
2016-05-19 12:45:00,61.6,61.75,61.53,61.65,141206.0,55.0749,55.209,55.0123,55.1196,141206.0
2016-05-19 12:50:00,61.64,61.64,61.52,61.52,9649.0,55.1106,55.1106,55.0033,55.0033,9649.0
2016-05-19 12:55:00,61.51,61.54,61.48,61.49,14000.0,54.9944,55.0212,54.9676,54.9765,14000.0
2016-05-19 13:00:00,61.49,61.6,61.48,61.55,20508.0,54.9765,55.0749,54.9676,55.0302,20508.0
2016-05-19 13:05:00,61.56,61.72,61.56,61.71,38560.0,55.0391,55.1821,55.0391,55.1732,38560.0
2016-05-19 13:10:00,61.72,61.73,61.62,61.7,33290.0,55.1821,55.1911,55.0927,55.1643,33290.0
2016-05-19 13:15:00,61.7,61.71,61.57,61.58,14068.0,55.1643,55.1732,55.048,55.057,14068.0
2016-05-19 13:20:00,61.59,61.63,61.53,61.53,11580.0,55.0659,55.1017,55.0123,55.0123,11580.0
2016-05-19 13:25:00,61.53,61.6,61.53,61.58,16927.0,55.0123,55.0749,55.0123,55.057,16927.0
2016-05-19 13:30:00,61.58,61.64,61.57,61.64,14468.0,55.057,55.1106,55.048,55.1106,14468.0
2016-05-19 13:35:00,61.65,61.72,61.65,61.71,15121.0,55.1196,55.1821,55.1196,55.1732,15121.0
2016-05-19 13:40:00,61.72,61.76,61.7,61.75,8233.0,55.1821,55.2179,55.1643,55.209,8233.0
2016-05-19 13:45:00,61.75,61.76,61.7,61.75,30308.0,55.209,55.2179,55.1643,55.209,30308.0
2016-05-19 13:50:00,61.75,61.76,61.7,61.73,26150.0,55.209,55.2179,55.1643,55.1911,26150.0
2016-05-19 13:55:00,61.72,61.78,61.72,61.75,26434.0,55.1821,55.2358,55.1821,55.209,26434.0
2016-05-19 14:00:00,61.75,61.81,61.75,61.78,31151.0,55.209,55.2626,55.209,55.2358,31151.0
2016-05-19 14:05:00,61.78,61.82,61.77,61.8,18841.0,55.2358,55.2716,55.2268,55.2537,18841.0
2016-05-19 14:10:00,61.81,61.88,61.81,61.82,20275.0,55.2626,55.3252,55.2626,55.2716,20275.0
2016-05-19 14:15:00,61.83,61.88,61.8,61.86,21999.0,55.2805,55.3252,55.2537,55.3073,21999.0
2016-05-19 14:20:00,61.85,61.87,61.81,61.85,26321.0,55.2984,55.3163,55.2626,55.2984,26321.0
2016-05-19 14:25:00,61.85,61.91,61.84,61.91,24903.0,55.2984,55.352,55.2894,55.352,24903.0
2016-05-19 14:30:00,61.91,61.93,61.75,61.76,18390.0,55.352,55.3699,55.209,55.2179,18390.0
2016-05-19 14:35:00,61.75,61.76,61.69,61.74,38425.0,55.209,55.2179,55.1553,55.2,38425.0
2016-05-19 14:40:00,61.74,61.78,61.72,61.76,42670.0,55.2,55.2358,55.1821,55.2179,42670.0
2016-05-19 14:45:00,61.76,61.79,61.74,61.76,111553.0,55.2179,55.2447,55.2,55.2179,111553.0
2016-05-19 14:50:00,61.77,61.78,61.71,61.75,22468.0,55.2268,55.2358,55.1732,55.209,22468.0
2016-05-19 14:55:00,61.75,61.78,61.73,61.75,18237.0,55.209,55.2358,55.1911,55.209,18237.0
2016-05-19 15:00:00,61.75,61.83,61.73,61.82,19687.0,55.209,55.2805,55.1911,55.2716,19687.0
2016-05-19 15:05:00,61.82,61.92,61.81,61.88,14638.0,55.2716,55.361,55.2626,55.3252,14638.0
2016-05-19 15:10:00,61.89,61.98,61.89,61.92,26385.0,55.3341,55.4146,55.3341,55.361,26385.0
2016-05-19 15:15:00,61.94,62.04,61.88,62.04,35440.0,55.3788,55.4682,55.3252,55.4682,35440.0
2016-05-19 15:20:00,62.04,62.15,62.02,62.04,31447.0,55.4682,55.5666,55.4504,55.4682,31447.0
2016-05-19 15:25:00,62.03,62.08,62.02,62.04,26157.0,55.4593,55.504,55.4504,55.4682,26157.0
2016-05-19 15:30:00,62.05,62.08,61.94,61.96,64517.0,55.4772,55.504,55.3788,55.3967,64517.0
2016-05-19 15:35:00,61.95,62.07,61.95,62.07,39129.0,55.3878,55.4951,55.3878,55.4951,39129.0
2016-05-19 15:40:00,62.07,62.14,62.01,62.01,68305.0,55.4951,55.5577,55.4414,55.4414,68305.0
2016-05-19 15:45:00,62.01,62.12,62.01,62.12,55378.0,55.4414,55.5398,55.4414,55.5398,55378.0
2016-05-19 15:50:00,62.12,62.13,62.09,62.11,99265.0,55.5398,55.5487,55.513,55.5308,99265.0
2016-05-19 15:55:00,62.11,62.12,61.97,62.01,207510.0,55.5308,55.5398,55.4057,55.4414,207510.0
2016-05-20 09:30:00,61.91,62.28,61.91,62.09,284801.0,55.352,55.6828,55.352,55.513,284801.0
2016-05-20 09:35:00,62.08,62.26,61.96,62.21,225629.0,55.504,55.6649,55.3967,55.6202,225629.0
2016-05-20 09:40:00,62.2,62.4,62.17,62.35,30480.0,55.6113,55.7901,55.5845,55.7454,30480.0
2016-05-20 09:45:00,62.32,62.52,62.32,62.48,63654.0,55.7186,55.8974,55.7186,55.8616,63654.0
2016-05-20 09:50:00,62.49,62.69,62.49,62.61,36021.0,55.8706,56.0494,55.8706,55.9779,36021.0
2016-05-20 09:55:00,62.62,62.68,62.6,62.66,23939.0,55.9868,56.0405,55.9689,56.0226,23939.0
2016-05-20 10:00:00,62.65,62.9,62.62,62.85,66474.0,56.0136,56.2371,55.9868,56.1924,66474.0
2016-05-20 10:05:00,62.85,62.88,62.75,62.82,39559.0,56.1924,56.2193,56.103,56.1656,39559.0
2016-05-20 10:10:00,62.83,62.9,62.82,62.84,32080.0,56.1746,56.2371,56.1656,56.1835,32080.0
2016-05-20 10:15:00,62.84,62.85,62.7,62.81,64869.0,56.1835,56.1924,56.0583,56.1567,64869.0
2016-05-20 10:20:00,62.81,62.81,62.69,62.71,16844.0,56.1567,56.1567,56.0494,56.0673,16844.0
2016-05-20 10:25:00,62.71,62.84,62.68,62.81,47578.0,56.0673,56.1835,56.0405,56.1567,47578.0
2016-05-20 10:30:00,62.82,62.88,62.79,62.87,38505.0,56.1656,56.2193,56.1388,56.2103,38505.0
2016-05-20 10:35:00,62.88,62.93,62.81,62.89,48261.0,56.2193,56.264,56.1567,56.2282,48261.0
2016-05-20 10:40:00,62.88,62.95,62.81,62.82,35874.0,56.2193,56.2819,56.1567,56.1656,35874.0
2016-05-20 10:45:00,62.82,62.87,62.77,62.78,27219.0,56.1656,56.2103,56.1209,56.1299,27219.0
2016-05-20 10:50:00,62.78,62.88,62.77,62.85,48120.0,56.1299,56.2193,56.1209,56.1924,48120.0
2016-05-20 10:55:00,62.85,62.89,62.82,62.88,48849.0,56.1924,56.2282,56.1656,56.2193,48849.0
2016-05-20 11:00:00,62.88,62.96,62.85,62.96,32540.0,56.2193,56.2908,56.1924,56.2908,32540.0
2016-05-20 11:05:00,62.95,62.97,62.89,62.91,167674.0,56.2819,56.2997,56.2282,56.2461,167674.0
2016-05-20 11:10:00,62.91,62.93,62.83,62.87,42349.0,56.2461,56.264,56.1746,56.2103,42349.0
2016-05-20 11:15:00,62.86,62.95,62.85,62.95,36769.0,56.2014,56.2819,56.1924,56.2819,36769.0
2016-05-20 11:20:00,62.94,63.02,62.9,63.02,103855.0,56.2729,56.3444,56.2371,56.3444,103855.0
2016-05-20 11:25:00,63.02,63.08,63.01,63.06,71026.0,56.3444,56.3981,56.3355,56.3802,71026.0
2016-05-20 11:30:00,63.07,63.13,63.04,63.12,44484.0,56.3891,56.4428,56.3623,56.4338,44484.0
2016-05-20 11:35:00,63.11,63.13,63.07,63.12,48395.0,56.4249,56.4428,56.3891,56.4338,48395.0
2016-05-20 11:40:00,63.13,63.18,63.12,63.15,29176.0,56.4428,56.4875,56.4338,56.4607,29176.0
2016-05-20 11:45:00,63.14,63.14,63.03,63.06,28897.0,56.4517,56.4517,56.3534,56.3802,28897.0
2016-05-20 11:50:00,63.05,63.07,62.99,63.02,30936.0,56.3713,56.3891,56.3176,56.3444,30936.0
2016-05-20 11:55:00,63.03,63.11,62.99,63.09,43981.0,56.3534,56.4249,56.3176,56.407,43981.0
2016-05-20 12:00:00,63.1,63.11,63.05,63.08,51027.0,56.416,56.4249,56.3713,56.3981,51027.0
2016-05-20 12:05:00,63.08,63.17,63.07,63.14,63759.0,56.3981,56.4785,56.3891,56.4517,63759.0
2016-05-20 12:10:00,63.14,63.2,63.13,63.19,74793.0,56.4517,56.5054,56.4428,56.4964,74793.0
2016-05-20 12:15:00,63.19,63.2,63.11,63.12,33888.0,56.4964,56.5054,56.4249,56.4338,33888.0
2016-05-20 12:20:00,63.13,63.23,63.12,63.18,43860.0,56.4428,56.5322,56.4338,56.4875,43860.0
2016-05-20 12:25:00,63.19,63.19,63.1,63.15,26602.0,56.4964,56.4964,56.416,56.4607,26602.0
2016-05-20 12:30:00,63.15,63.17,63.13,63.14,16257.0,56.4607,56.4785,56.4428,56.4517,16257.0
2016-05-20 12:35:00,63.14,63.2,63.08,63.09,51426.0,56.4517,56.5054,56.3981,56.407,51426.0
2016-05-20 12:40:00,63.09,63.13,63.06,63.06,30031.0,56.407,56.4428,56.3802,56.3802,30031.0
2016-05-20 12:45:00,63.06,63.12,63.05,63.08,12579.0,56.3802,56.4338,56.3713,56.3981,12579.0
2016-05-20 12:50:00,63.08,63.11,63.06,63.1,20082.0,56.3981,56.4249,56.3802,56.416,20082.0
2016-05-20 12:55:00,63.11,63.17,63.09,63.11,47362.0,56.4249,56.4785,56.407,56.4249,47362.0
2016-05-20 13:00:00,63.1,63.13,63.06,63.06,57589.0,56.416,56.4428,56.3802,56.3802,57589.0
2016-05-20 13:05:00,63.06,63.12,63.04,63.1,54452.0,56.3802,56.4338,56.3623,56.416,54452.0
2016-05-20 13:10:00,63.08,63.09,63.05,63.08,12806.0,56.3981,56.407,56.3713,56.3981,12806.0
2016-05-20 13:15:00,63.08,63.11,63.06,63.1,44259.0,56.3981,56.4249,56.3802,56.416,44259.0
2016-05-20 13:20:00,63.11,63.14,63.06,63.06,9662.0,56.4249,56.4517,56.3802,56.3802,9662.0
2016-05-20 13:25:00,63.06,63.1,62.99,62.99,19460.0,56.3802,56.416,56.3176,56.3176,19460.0
2016-05-20 13:30:00,63.0,63.0,62.92,62.97,52973.0,56.3266,56.3266,56.255,56.2997,52973.0
2016-05-20 13:35:00,62.97,63.01,62.92,62.92,14413.0,56.2997,56.3355,56.255,56.255,14413.0
2016-05-20 13:40:00,62.92,62.95,62.91,62.93,23490.0,56.255,56.2819,56.2461,56.264,23490.0
2016-05-20 13:45:00,62.93,62.93,62.87,62.88,52089.0,56.264,56.264,56.2103,56.2193,52089.0
2016-05-20 13:50:00,62.87,62.89,62.86,62.87,18262.0,56.2103,56.2282,56.2014,56.2103,18262.0
2016-05-20 13:55:00,62.88,62.89,62.84,62.89,19376.0,56.2193,56.2282,56.1835,56.2282,19376.0
2016-05-20 14:00:00,62.88,62.88,62.82,62.86,23422.0,56.2193,56.2193,56.1656,56.2014,23422.0
2016-05-20 14:05:00,62.86,62.87,62.77,62.8,36634.0,56.2014,56.2103,56.1209,56.1477,36634.0
2016-05-20 14:10:00,62.8,62.81,62.77,62.79,20763.0,56.1477,56.1567,56.1209,56.1388,20763.0
2016-05-20 14:15:00,62.8,62.86,62.79,62.84,21584.0,56.1477,56.2014,56.1388,56.1835,21584.0
2016-05-20 14:20:00,62.83,62.91,62.81,62.91,18679.0,56.1746,56.2461,56.1567,56.2461,18679.0
2016-05-20 14:25:00,62.91,62.91,62.87,62.9,17423.0,56.2461,56.2461,56.2103,56.2371,17423.0
2016-05-20 14:30:00,62.9,62.97,62.84,62.84,82144.0,56.2371,56.2997,56.1835,56.1835,82144.0
2016-05-20 14:35:00,62.85,62.85,62.75,62.75,64906.0,56.1924,56.1924,56.103,56.103,64906.0
2016-05-20 14:40:00,62.75,62.78,62.72,62.73,22000.0,56.103,56.1299,56.0762,56.0852,22000.0
2016-05-20 14:45:00,62.73,62.79,62.72,62.75,26751.0,56.0852,56.1388,56.0762,56.103,26751.0
2016-05-20 14:50:00,62.74,62.84,62.73,62.84,19605.0,56.0941,56.1835,56.0852,56.1835,19605.0
2016-05-20 14:55:00,62.83,62.84,62.71,62.76,26879.0,56.1746,56.1835,56.0673,56.112,26879.0
2016-05-20 15:00:00,62.75,62.78,62.65,62.68,58257.0,56.103,56.1299,56.0136,56.0405,58257.0
2016-05-20 15:05:00,62.68,62.73,62.63,62.71,77222.0,56.0405,56.0852,55.9958,56.0673,77222.0
2016-05-20 15:10:00,62.71,62.76,62.67,62.76,36044.0,56.0673,56.112,56.0315,56.112,36044.0
2016-05-20 15:15:00,62.76,62.76,62.7,62.74,32575.0,56.112,56.112,56.0583,56.0941,32575.0
2016-05-20 15:20:00,62.74,62.75,62.69,62.7,35623.0,56.0941,56.103,56.0494,56.0583,35623.0
2016-05-20 15:25:00,62.71,62.75,62.68,62.71,43931.0,56.0673,56.103,56.0405,56.0673,43931.0
2016-05-20 15:30:00,62.71,62.77,62.7,62.77,47563.0,56.0673,56.1209,56.0583,56.1209,47563.0
2016-05-20 15:35:00,62.77,62.83,62.76,62.79,40622.0,56.1209,56.1746,56.112,56.1388,40622.0
2016-05-20 15:40:00,62.79,62.87,62.76,62.83,68048.0,56.1388,56.2103,56.112,56.1746,68048.0
2016-05-20 15:45:00,62.84,62.91,62.83,62.88,69661.0,56.1835,56.2461,56.1746,56.2193,69661.0
2016-05-20 15:50:00,62.89,62.91,62.84,62.9,108307.0,56.2282,56.2461,56.1835,56.2371,108307.0
2016-05-20 15:55:00,62.9,62.97,62.89,62.94,267379.0,56.2371,56.2997,56.2282,56.2729,267379.0
2016-05-23 09:30:00,62.83,62.9,62.7,62.78,97656.0,56.1746,56.2371,56.0583,56.1299,97656.0
2016-05-23 09:35:00,62.74,62.81,62.41,62.64,35408.0,56.0941,56.1567,55.7991,56.0047,35408.0
2016-05-23 09:40:00,62.65,62.65,62.45,62.52,21765.0,56.0136,56.0136,55.8348,55.8974,21765.0
2016-05-23 09:45:00,62.49,62.55,62.44,62.49,25235.0,55.8706,55.9242,55.8259,55.8706,25235.0
2016-05-23 09:50:00,62.49,62.5,62.38,62.43,19994.0,55.8706,55.8795,55.7722,55.8169,19994.0
2016-05-23 09:55:00,62.45,62.47,62.35,62.43,69326.0,55.8348,55.8527,55.7454,55.8169,69326.0
2016-05-23 10:00:00,62.47,62.5,62.41,62.48,19633.0,55.8527,55.8795,55.7991,55.8616,19633.0
2016-05-23 10:05:00,62.49,62.53,62.44,62.45,29248.0,55.8706,55.9063,55.8259,55.8348,29248.0
2016-05-23 10:10:00,62.45,62.49,62.32,62.35,38221.0,55.8348,55.8706,55.7186,55.7454,38221.0
2016-05-23 10:15:00,62.35,62.36,62.26,62.33,13955.0,55.7454,55.7544,55.6649,55.7275,13955.0
2016-05-23 10:20:00,62.35,62.41,62.34,62.37,10821.0,55.7454,55.7991,55.7365,55.7633,10821.0
2016-05-23 10:25:00,62.35,62.41,62.33,62.34,12392.0,55.7454,55.7991,55.7275,55.7365,12392.0
2016-05-23 10:30:00,62.34,62.37,62.29,62.36,29018.0,55.7365,55.7633,55.6918,55.7544,29018.0
2016-05-23 10:35:00,62.35,62.35,62.28,62.31,45829.0,55.7454,55.7454,55.6828,55.7096,45829.0
2016-05-23 10:40:00,62.31,62.31,62.18,62.25,17769.0,55.7096,55.7096,55.5934,55.656,17769.0
2016-05-23 10:45:00,62.25,62.25,62.19,62.23,15197.0,55.656,55.656,55.6024,55.6381,15197.0
2016-05-23 10:50:00,62.23,62.25,62.13,62.14,21625.0,55.6381,55.656,55.5487,55.5577,21625.0
2016-05-23 10:55:00,62.13,62.13,61.95,62.07,198577.0,55.5487,55.5487,55.3878,55.4951,198577.0
2016-05-23 11:00:00,62.06,62.15,62.03,62.09,24633.0,55.4861,55.5666,55.4593,55.513,24633.0
2016-05-23 11:05:00,62.09,62.2,62.09,62.19,36066.0,55.513,55.6113,55.513,55.6024,36066.0
2016-05-23 11:10:00,62.19,62.23,62.16,62.21,21287.0,55.6024,55.6381,55.5755,55.6202,21287.0
2016-05-23 11:15:00,62.2,62.22,62.09,62.1,21985.0,55.6113,55.6292,55.513,55.5219,21985.0
2016-05-23 11:20:00,62.1,62.14,62.08,62.11,26110.0,55.5219,55.5577,55.504,55.5308,26110.0
2016-05-23 11:25:00,62.12,62.15,62.05,62.13,70403.0,55.5398,55.5666,55.4772,55.5487,70403.0
2016-05-23 11:30:00,62.12,62.17,62.07,62.08,19533.0,55.5398,55.5845,55.4951,55.504,19533.0
2016-05-23 11:35:00,62.09,62.09,61.89,61.89,89103.0,55.513,55.513,55.3341,55.3341,89103.0
2016-05-23 11:40:00,61.89,61.93,61.85,61.87,28330.0,55.3341,55.3699,55.2984,55.3163,28330.0
2016-05-23 11:45:00,61.87,61.91,61.77,61.79,92983.0,55.3163,55.352,55.2268,55.2447,92983.0
2016-05-23 11:50:00,61.78,61.89,61.77,61.87,29398.0,55.2358,55.3341,55.2268,55.3163,29398.0
2016-05-23 11:55:00,61.87,61.97,61.87,61.96,16675.0,55.3163,55.4057,55.3163,55.3967,16675.0
2016-05-23 12:00:00,61.96,62.01,61.95,62.0,25606.0,55.3967,55.4414,55.3878,55.4325,25606.0
2016-05-23 12:05:00,62.0,62.01,61.95,61.95,21886.0,55.4325,55.4414,55.3878,55.3878,21886.0
2016-05-23 12:10:00,61.95,62.02,61.95,62.0,14465.0,55.3878,55.4504,55.3878,55.4325,14465.0
2016-05-23 12:15:00,62.0,62.01,61.98,62.01,11559.0,55.4325,55.4414,55.4146,55.4414,11559.0
2016-05-23 12:20:00,62.01,62.02,61.98,61.99,21923.0,55.4414,55.4504,55.4146,55.4235,21923.0
2016-05-23 12:25:00,61.99,62.0,61.97,61.99,30750.0,55.4235,55.4325,55.4057,55.4235,30750.0
2016-05-23 12:30:00,61.99,62.01,61.95,61.98,15687.0,55.4235,55.4414,55.3878,55.4146,15687.0
2016-05-23 12:35:00,61.98,62.0,61.97,61.98,14313.0,55.4146,55.4325,55.4057,55.4146,14313.0
2016-05-23 12:40:00,61.98,62.01,61.96,62.0,20318.0,55.4146,55.4414,55.3967,55.4325,20318.0
2016-05-23 12:45:00,62.0,62.01,61.96,61.98,15856.0,55.4325,55.4414,55.3967,55.4146,15856.0
2016-05-23 12:50:00,61.98,62.01,61.96,61.98,12829.0,55.4146,55.4414,55.3967,55.4146,12829.0
2016-05-23 12:55:00,61.98,62.01,61.98,61.98,18732.0,55.4146,55.4414,55.4146,55.4146,18732.0
2016-05-23 13:00:00,61.98,62.01,61.97,61.99,21349.0,55.4146,55.4414,55.4057,55.4235,21349.0
2016-05-23 13:05:00,61.99,62.07,61.99,62.06,30424.0,55.4235,55.4951,55.4235,55.4861,30424.0
2016-05-23 13:10:00,62.06,62.12,62.06,62.12,13585.0,55.4861,55.5398,55.4861,55.5398,13585.0
2016-05-23 13:15:00,62.12,62.16,62.11,62.13,15364.0,55.5398,55.5755,55.5308,55.5487,15364.0
2016-05-23 13:20:00,62.13,62.17,62.11,62.11,27933.0,55.5487,55.5845,55.5308,55.5308,27933.0
2016-05-23 13:25:00,62.1,62.1,61.98,62.01,34670.0,55.5219,55.5219,55.4146,55.4414,34670.0
2016-05-23 13:30:00,62.01,62.02,61.98,61.99,11482.0,55.4414,55.4504,55.4146,55.4235,11482.0
2016-05-23 13:35:00,61.99,62.0,61.96,61.97,15217.0,55.4235,55.4325,55.3967,55.4057,15217.0
2016-05-23 13:40:00,61.97,62.0,61.97,61.97,10503.0,55.4057,55.4325,55.4057,55.4057,10503.0
2016-05-23 13:45:00,61.98,62.0,61.98,61.99,8938.0,55.4146,55.4325,55.4146,55.4235,8938.0
2016-05-23 13:50:00,61.99,62.02,61.98,61.99,22983.0,55.4235,55.4504,55.4146,55.4235,22983.0
2016-05-23 13:55:00,62.0,62.01,61.98,61.99,20020.0,55.4325,55.4414,55.4146,55.4235,20020.0
2016-05-23 14:00:00,62.0,62.01,61.98,61.99,20988.0,55.4325,55.4414,55.4146,55.4235,20988.0
2016-05-23 14:05:00,62.0,62.0,61.94,61.94,14365.0,55.4325,55.4325,55.3788,55.3788,14365.0
2016-05-23 14:10:00,61.95,62.01,61.94,62.0,19858.0,55.3878,55.4414,55.3788,55.4325,19858.0
2016-05-23 14:15:00,62.0,62.08,61.99,62.08,18077.0,55.4325,55.504,55.4235,55.504,18077.0
2016-05-23 14:20:00,62.08,62.1,62.07,62.09,13750.0,55.504,55.5219,55.4951,55.513,13750.0
2016-05-23 14:25:00,62.08,62.09,62.0,62.04,41613.0,55.504,55.513,55.4325,55.4682,41613.0
2016-05-23 14:30:00,62.03,62.05,62.0,62.05,34107.0,55.4593,55.4772,55.4325,55.4772,34107.0
2016-05-23 14:35:00,62.05,62.05,61.97,61.97,31136.0,55.4772,55.4772,55.4057,55.4057,31136.0
2016-05-23 14:40:00,61.98,62.01,61.97,62.01,14377.0,55.4146,55.4414,55.4057,55.4414,14377.0
2016-05-23 14:45:00,62.0,62.03,61.95,62.01,39164.0,55.4325,55.4593,55.3878,55.4414,39164.0
2016-05-23 14:50:00,62.02,62.02,61.97,61.99,16854.0,55.4504,55.4504,55.4057,55.4235,16854.0
2016-05-23 14:55:00,62.0,62.02,61.94,61.97,14860.0,55.4325,55.4504,55.3788,55.4057,14860.0
2016-05-23 15:00:00,61.98,62.01,61.87,61.88,25753.0,55.4146,55.4414,55.3163,55.3252,25753.0
2016-05-23 15:05:00,61.89,61.95,61.87,61.92,20575.0,55.3341,55.3878,55.3163,55.361,20575.0
2016-05-23 15:10:00,61.92,61.92,61.8,61.81,22536.0,55.361,55.361,55.2537,55.2626,22536.0
2016-05-23 15:15:00,61.81,61.81,61.74,61.75,21494.0,55.2626,55.2626,55.2,55.209,21494.0
2016-05-23 15:20:00,61.75,61.76,61.73,61.74,142035.0,55.209,55.2179,55.1911,55.2,142035.0
2016-05-23 15:25:00,61.74,61.78,61.7,61.74,34158.0,55.2,55.2358,55.1643,55.2,34158.0
2016-05-23 15:30:00,61.75,61.84,61.74,61.83,39414.0,55.209,55.2894,55.2,55.2805,39414.0
2016-05-23 15:35:00,61.83,61.86,61.81,61.83,35786.0,55.2805,55.3073,55.2626,55.2805,35786.0
2016-05-23 15:40:00,61.83,61.85,61.8,61.83,46416.0,55.2805,55.2984,55.2537,55.2805,46416.0
2016-05-23 15:45:00,61.82,61.85,61.78,61.83,61601.0,55.2716,55.2984,55.2358,55.2805,61601.0
2016-05-23 15:50:00,61.83,61.83,61.76,61.76,55343.0,55.2805,55.2805,55.2179,55.2179,55343.0
2016-05-23 15:55:00,61.76,61.76,61.71,61.74,131265.0,55.2179,55.2179,55.1732,55.2,131265.0
2016-05-24 09:30:00,62.04,62.19,61.95,62.14,45366.0,55.4682,55.6024,55.3878,55.5577,45366.0
2016-05-24 09:35:00,62.15,62.44,62.13,62.25,29371.0,55.5666,55.8259,55.5487,55.656,29371.0
2016-05-24 09:40:00,62.3,62.36,62.2,62.2,35136.0,55.7007,55.7544,55.6113,55.6113,35136.0
2016-05-24 09:45:00,62.2,62.52,62.2,62.44,44194.0,55.6113,55.8974,55.6113,55.8259,44194.0
2016-05-24 09:50:00,62.45,62.59,62.43,62.44,26935.0,55.8348,55.96,55.8169,55.8259,26935.0
2016-05-24 09:55:00,62.46,62.46,62.27,62.31,33503.0,55.8438,55.8438,55.6739,55.7096,33503.0
2016-05-24 10:00:00,62.31,62.49,62.31,62.44,34609.0,55.7096,55.8706,55.7096,55.8259,34609.0
2016-05-24 10:05:00,62.44,62.64,62.41,62.6,134268.0,55.8259,56.0047,55.7991,55.9689,134268.0
2016-05-24 10:10:00,62.59,62.6,62.44,62.46,31212.0,55.96,55.9689,55.8259,55.8438,31212.0
2016-05-24 10:15:00,62.46,62.48,62.38,62.45,65096.0,55.8438,55.8616,55.7722,55.8348,65096.0
2016-05-24 10:20:00,62.44,62.47,62.36,62.42,35923.0,55.8259,55.8527,55.7544,55.808,35923.0
2016-05-24 10:25:00,62.43,62.58,62.42,62.56,30466.0,55.8169,55.951,55.808,55.9332,30466.0
2016-05-24 10:30:00,62.57,62.61,62.48,62.54,33796.0,55.9421,55.9779,55.8616,55.9153,33796.0
2016-05-24 10:35:00,62.57,62.68,62.54,62.55,34365.0,55.9421,56.0405,55.9153,55.9242,34365.0
2016-05-24 10:40:00,62.55,62.62,62.53,62.56,19814.0,55.9242,55.9868,55.9063,55.9332,19814.0
2016-05-24 10:45:00,62.57,62.65,62.56,62.64,21203.0,55.9421,56.0136,55.9332,56.0047,21203.0
2016-05-24 10:50:00,62.64,62.72,62.62,62.72,19617.0,56.0047,56.0762,55.9868,56.0762,19617.0
2016-05-24 10:55:00,62.71,62.79,62.64,62.79,101415.0,56.0673,56.1388,56.0047,56.1388,101415.0
2016-05-24 11:00:00,62.79,62.89,62.79,62.86,26619.0,56.1388,56.2282,56.1388,56.2014,26619.0
2016-05-24 11:05:00,62.86,62.86,62.71,62.73,36392.0,56.2014,56.2014,56.0673,56.0852,36392.0
2016-05-24 11:10:00,62.73,62.78,62.7,62.72,45430.0,56.0852,56.1299,56.0583,56.0762,45430.0
2016-05-24 11:15:00,62.72,62.85,62.71,62.78,43481.0,56.0762,56.1924,56.0673,56.1299,43481.0
2016-05-24 11:20:00,62.79,62.84,62.75,62.75,24051.0,56.1388,56.1835,56.103,56.103,24051.0
2016-05-24 11:25:00,62.75,62.81,62.74,62.78,35206.0,56.103,56.1567,56.0941,56.1299,35206.0
2016-05-24 11:30:00,62.77,62.82,62.75,62.76,18300.0,56.1209,56.1656,56.103,56.112,18300.0
2016-05-24 11:35:00,62.76,62.78,62.72,62.76,35796.0,56.112,56.1299,56.0762,56.112,35796.0
2016-05-24 11:40:00,62.75,62.81,62.72,62.75,27620.0,56.103,56.1567,56.0762,56.103,27620.0
2016-05-24 11:45:00,62.75,62.78,62.75,62.76,7020.0,56.103,56.1299,56.103,56.112,7020.0
2016-05-24 11:50:00,62.76,62.8,62.74,62.74,31947.0,56.112,56.1477,56.0941,56.0941,31947.0
2016-05-24 11:55:00,62.74,62.76,62.72,62.73,118898.0,56.0941,56.112,56.0762,56.0852,118898.0
2016-05-24 12:00:00,62.75,62.76,62.7,62.71,29900.0,56.103,56.112,56.0583,56.0673,29900.0
2016-05-24 12:05:00,62.71,62.71,62.64,62.71,21048.0,56.0673,56.0673,56.0047,56.0673,21048.0
2016-05-24 12:10:00,62.72,62.74,62.68,62.74,17926.0,56.0762,56.0941,56.0405,56.0941,17926.0
2016-05-24 12:15:00,62.74,62.75,62.72,62.72,33788.0,56.0941,56.103,56.0762,56.0762,33788.0
2016-05-24 12:20:00,62.71,62.75,62.69,62.72,30517.0,56.0673,56.103,56.0494,56.0762,30517.0
2016-05-24 12:25:00,62.72,62.75,62.7,62.72,17309.0,56.0762,56.103,56.0583,56.0762,17309.0
2016-05-24 12:30:00,62.73,62.76,62.72,62.75,23825.0,56.0852,56.112,56.0762,56.103,23825.0
2016-05-24 12:35:00,62.74,62.74,62.7,62.72,9446.0,56.0941,56.0941,56.0583,56.0762,9446.0
2016-05-24 12:40:00,62.71,62.76,62.71,62.75,69111.0,56.0673,56.112,56.0673,56.103,69111.0
2016-05-24 12:45:00,62.75,62.77,62.73,62.75,206890.0,56.103,56.1209,56.0852,56.103,206890.0
2016-05-24 12:50:00,62.75,62.86,62.74,62.85,38504.0,56.103,56.2014,56.0941,56.1924,38504.0
2016-05-24 12:55:00,62.86,62.96,62.86,62.95,33718.0,56.2014,56.2908,56.2014,56.2819,33718.0
2016-05-24 13:00:00,62.95,63.0,62.94,62.99,8410.0,56.2819,56.3266,56.2729,56.3176,8410.0
2016-05-24 13:05:00,62.98,62.99,62.9,62.9,10486.0,56.3087,56.3176,56.2371,56.2371,10486.0
2016-05-24 13:10:00,62.92,62.96,62.91,62.93,6500.0,56.255,56.2908,56.2461,56.264,6500.0
2016-05-24 13:15:00,62.94,62.94,62.87,62.89,20732.0,56.2729,56.2729,56.2103,56.2282,20732.0
2016-05-24 13:20:00,62.9,62.93,62.88,62.91,11487.0,56.2371,56.264,56.2193,56.2461,11487.0
2016-05-24 13:25:00,62.91,62.92,62.88,62.9,19565.0,56.2461,56.255,56.2193,56.2371,19565.0
2016-05-24 13:30:00,62.9,62.94,62.89,62.89,13095.0,56.2371,56.2729,56.2282,56.2282,13095.0
2016-05-24 13:35:00,62.89,62.91,62.86,62.88,16461.0,56.2282,56.2461,56.2014,56.2193,16461.0
2016-05-24 13:40:00,62.89,62.91,62.85,62.88,16842.0,56.2282,56.2461,56.1924,56.2193,16842.0
2016-05-24 13:45:00,62.89,62.91,62.84,62.85,31144.0,56.2282,56.2461,56.1835,56.1924,31144.0
2016-05-24 13:50:00,62.84,62.87,62.81,62.82,18482.0,56.1835,56.2103,56.1567,56.1656,18482.0
2016-05-24 13:55:00,62.83,62.86,62.82,62.83,23694.0,56.1746,56.2014,56.1656,56.1746,23694.0
2016-05-24 14:00:00,62.83,62.85,62.81,62.84,25500.0,56.1746,56.1924,56.1567,56.1835,25500.0
2016-05-24 14:05:00,62.83,62.85,62.79,62.81,24939.0,56.1746,56.1924,56.1388,56.1567,24939.0
2016-05-24 14:10:00,62.82,62.85,62.8,62.85,51058.0,56.1656,56.1924,56.1477,56.1924,51058.0
2016-05-24 14:15:00,62.84,62.89,62.84,62.86,33110.0,56.1835,56.2282,56.1835,56.2014,33110.0
2016-05-24 14:20:00,62.87,62.87,62.81,62.84,21032.0,56.2103,56.2103,56.1567,56.1835,21032.0
2016-05-24 14:25:00,62.84,62.86,62.83,62.84,14213.0,56.1835,56.2014,56.1746,56.1835,14213.0
2016-05-24 14:30:00,62.84,62.86,62.83,62.85,23048.0,56.1835,56.2014,56.1746,56.1924,23048.0
2016-05-24 14:35:00,62.85,62.85,62.81,62.82,12233.0,56.1924,56.1924,56.1567,56.1656,12233.0
2016-05-24 14:40:00,62.82,62.87,62.81,62.81,20041.0,56.1656,56.2103,56.1567,56.1567,20041.0
2016-05-24 14:45:00,62.82,62.86,62.81,62.85,15862.0,56.1656,56.2014,56.1567,56.1924,15862.0
2016-05-24 14:50:00,62.84,62.88,62.84,62.85,21694.0,56.1835,56.2193,56.1835,56.1924,21694.0
2016-05-24 14:55:00,62.85,62.88,62.85,62.85,31889.0,56.1924,56.2193,56.1924,56.1924,31889.0
2016-05-24 15:00:00,62.86,62.86,62.83,62.84,34410.0,56.2014,56.2014,56.1746,56.1835,34410.0
2016-05-24 15:05:00,62.84,62.84,62.81,62.83,20713.0,56.1835,56.1835,56.1567,56.1746,20713.0
2016-05-24 15:10:00,62.84,62.84,62.78,62.8,102554.0,56.1835,56.1835,56.1299,56.1477,102554.0
2016-05-24 15:15:00,62.8,62.91,62.8,62.89,28870.0,56.1477,56.2461,56.1477,56.2282,28870.0
2016-05-24 15:20:00,62.89,62.97,62.87,62.97,19215.0,56.2282,56.2997,56.2103,56.2997,19215.0
2016-05-24 15:25:00,62.97,62.98,62.9,62.94,35721.0,56.2997,56.3087,56.2371,56.2729,35721.0
2016-05-24 15:30:00,62.94,62.94,62.86,62.89,35776.0,56.2729,56.2729,56.2014,56.2282,35776.0
2016-05-24 15:35:00,62.89,62.9,62.87,62.89,41857.0,56.2282,56.2371,56.2103,56.2282,41857.0
2016-05-24 15:40:00,62.89,62.91,62.87,62.89,66265.0,56.2282,56.2461,56.2103,56.2282,66265.0
2016-05-24 15:45:00,62.89,62.91,62.88,62.88,63571.0,56.2282,56.2461,56.2193,56.2193,63571.0
2016-05-24 15:50:00,62.89,62.91,62.88,62.91,200474.0,56.2282,56.2461,56.2193,56.2461,200474.0
2016-05-24 15:55:00,62.91,62.93,62.88,62.9,240404.0,56.2461,56.264,56.2193,56.2371,240404.0
2016-05-25 09:30:00,63.01,63.15,62.94,62.99,76100.0,56.3355,56.4607,56.2729,56.3176,76100.0
2016-05-25 09:35:00,63.0,63.0,62.8,62.95,50616.0,56.3266,56.3266,56.1477,56.2819,50616.0
2016-05-25 09:40:00,62.95,63.0,62.76,62.83,41896.0,56.2819,56.3266,56.112,56.1746,41896.0
2016-05-25 09:45:00,62.86,62.91,62.74,62.81,26394.0,56.2014,56.2461,56.0941,56.1567,26394.0
2016-05-25 09:50:00,62.83,62.95,62.83,62.87,35745.0,56.1746,56.2819,56.1746,56.2103,35745.0
2016-05-25 09:55:00,62.87,63.03,62.84,62.97,52472.0,56.2103,56.3534,56.1835,56.2997,52472.0
2016-05-25 10:00:00,62.98,63.09,62.94,62.94,41704.0,56.3087,56.407,56.2729,56.2729,41704.0
2016-05-25 10:05:00,62.95,63.04,62.94,62.95,30301.0,56.2819,56.3623,56.2729,56.2819,30301.0
2016-05-25 10:10:00,62.96,63.0,62.89,62.9,89904.0,56.2908,56.3266,56.2282,56.2371,89904.0
2016-05-25 10:15:00,62.9,63.0,62.9,63.0,42410.0,56.2371,56.3266,56.2371,56.3266,42410.0
2016-05-25 10:20:00,63.0,63.01,62.97,62.99,48830.0,56.3266,56.3355,56.2997,56.3176,48830.0
2016-05-25 10:25:00,62.99,63.01,62.86,62.91,30568.0,56.3176,56.3355,56.2014,56.2461,30568.0
2016-05-25 10:30:00,62.91,62.95,62.86,62.93,21781.0,56.2461,56.2819,56.2014,56.264,21781.0
2016-05-25 10:35:00,62.93,62.94,62.86,62.88,32687.0,56.264,56.2729,56.2014,56.2193,32687.0
2016-05-25 10:40:00,62.88,62.95,62.88,62.93,22982.0,56.2193,56.2819,56.2193,56.264,22982.0
2016-05-25 10:45:00,62.93,62.94,62.82,62.89,38983.0,56.264,56.2729,56.1656,56.2282,38983.0
2016-05-25 10:50:00,62.88,62.91,62.84,62.91,24013.0,56.2193,56.2461,56.1835,56.2461,24013.0
2016-05-25 10:55:00,62.92,62.92,62.84,62.86,30623.0,56.255,56.255,56.1835,56.2014,30623.0
2016-05-25 11:00:00,62.87,62.92,62.82,62.85,37994.0,56.2103,56.255,56.1656,56.1924,37994.0
2016-05-25 11:05:00,62.85,62.86,62.7,62.74,48780.0,56.1924,56.2014,56.0583,56.0941,48780.0
2016-05-25 11:10:00,62.74,62.75,62.63,62.64,28167.0,56.0941,56.103,55.9958,56.0047,28167.0
2016-05-25 11:15:00,62.64,62.75,62.63,62.67,37990.0,56.0047,56.103,55.9958,56.0315,37990.0
2016-05-25 11:20:00,62.67,62.69,62.57,62.61,36798.0,56.0315,56.0494,55.9421,55.9779,36798.0
2016-05-25 11:25:00,62.61,62.65,62.59,62.61,31960.0,55.9779,56.0136,55.96,55.9779,31960.0
2016-05-25 11:30:00,62.6,62.64,62.53,62.64,33205.0,55.9689,56.0047,55.9063,56.0047,33205.0
2016-05-25 11:35:00,62.64,62.69,62.59,62.6,32277.0,56.0047,56.0494,55.96,55.9689,32277.0
2016-05-25 11:40:00,62.61,62.63,62.57,62.62,24833.0,55.9779,55.9958,55.9421,55.9868,24833.0
2016-05-25 11:45:00,62.63,62.7,62.62,62.66,34461.0,55.9958,56.0583,55.9868,56.0226,34461.0
2016-05-25 11:50:00,62.65,62.67,62.61,62.63,25840.0,56.0136,56.0315,55.9779,55.9958,25840.0
2016-05-25 11:55:00,62.64,62.78,62.63,62.78,30894.0,56.0047,56.1299,55.9958,56.1299,30894.0
2016-05-25 12:00:00,62.79,62.81,62.74,62.8,18560.0,56.1388,56.1567,56.0941,56.1477,18560.0
2016-05-25 12:05:00,62.8,62.82,62.77,62.78,21575.0,56.1477,56.1656,56.1209,56.1299,21575.0
2016-05-25 12:10:00,62.79,62.83,62.75,62.81,27970.0,56.1388,56.1746,56.103,56.1567,27970.0
2016-05-25 12:15:00,62.81,62.84,62.8,62.81,13974.0,56.1567,56.1835,56.1477,56.1567,13974.0
2016-05-25 12:20:00,62.8,62.83,62.78,62.81,13224.0,56.1477,56.1746,56.1299,56.1567,13224.0
2016-05-25 12:25:00,62.8,62.81,62.77,62.78,11267.0,56.1477,56.1567,56.1209,56.1299,11267.0
2016-05-25 12:30:00,62.79,62.81,62.78,62.81,15403.0,56.1388,56.1567,56.1299,56.1567,15403.0
2016-05-25 12:35:00,62.8,62.84,62.79,62.84,8407.0,56.1477,56.1835,56.1388,56.1835,8407.0
2016-05-25 12:40:00,62.84,62.89,62.83,62.87,12457.0,56.1835,56.2282,56.1746,56.2103,12457.0
2016-05-25 12:45:00,62.84,62.86,62.81,62.83,8624.0,56.1835,56.2014,56.1567,56.1746,8624.0
2016-05-25 12:50:00,62.83,62.85,62.79,62.8,8849.0,56.1746,56.1924,56.1388,56.1477,8849.0
2016-05-25 12:55:00,62.8,62.83,62.78,62.83,32586.0,56.1477,56.1746,56.1299,56.1746,32586.0
2016-05-25 13:00:00,62.83,62.94,62.82,62.94,33637.0,56.1746,56.2729,56.1656,56.2729,33637.0
2016-05-25 13:05:00,62.93,62.97,62.91,62.92,58850.0,56.264,56.2997,56.2461,56.255,58850.0
2016-05-25 13:10:00,62.92,62.95,62.86,62.87,23449.0,56.255,56.2819,56.2014,56.2103,23449.0
2016-05-25 13:15:00,62.88,62.91,62.86,62.87,24823.0,56.2193,56.2461,56.2014,56.2103,24823.0
2016-05-25 13:20:00,62.86,62.91,62.83,62.89,52158.0,56.2014,56.2461,56.1746,56.2282,52158.0
2016-05-25 13:25:00,62.89,62.9,62.8,62.82,55037.0,56.2282,56.2371,56.1477,56.1656,55037.0
2016-05-25 13:30:00,62.81,62.94,62.81,62.94,18365.0,56.1567,56.2729,56.1567,56.2729,18365.0
2016-05-25 13:35:00,62.94,62.99,62.93,62.99,48445.0,56.2729,56.3176,56.264,56.3176,48445.0
2016-05-25 13:40:00,62.98,62.99,62.95,62.98,20103.0,56.3087,56.3176,56.2819,56.3087,20103.0
2016-05-25 13:45:00,62.98,62.98,62.94,62.96,32517.0,56.3087,56.3087,56.2729,56.2908,32517.0
2016-05-25 13:50:00,62.95,62.99,62.94,62.99,20424.0,56.2819,56.3176,56.2729,56.3176,20424.0
2016-05-25 13:55:00,62.99,62.99,62.95,62.98,16868.0,56.3176,56.3176,56.2819,56.3087,16868.0
2016-05-25 14:00:00,62.98,62.99,62.93,62.93,26556.0,56.3087,56.3176,56.264,56.264,26556.0
2016-05-25 14:05:00,62.93,62.96,62.93,62.96,20188.0,56.264,56.2908,56.264,56.2908,20188.0
2016-05-25 14:10:00,62.95,62.98,62.88,62.9,46217.0,56.2819,56.3087,56.2193,56.2371,46217.0
2016-05-25 14:15:00,62.9,62.9,62.83,62.86,23458.0,56.2371,56.2371,56.1746,56.2014,23458.0
2016-05-25 14:20:00,62.85,62.87,62.8,62.83,20945.0,56.1924,56.2103,56.1477,56.1746,20945.0
2016-05-25 14:25:00,62.83,62.86,62.79,62.79,38783.0,56.1746,56.2014,56.1388,56.1388,38783.0
2016-05-25 14:30:00,62.79,62.84,62.78,62.8,53258.0,56.1388,56.1835,56.1299,56.1477,53258.0
2016-05-25 14:35:00,62.81,62.88,62.81,62.87,25118.0,56.1567,56.2193,56.1567,56.2103,25118.0
2016-05-25 14:40:00,62.86,62.86,62.79,62.8,19565.0,56.2014,56.2014,56.1388,56.1477,19565.0
2016-05-25 14:45:00,62.79,62.91,62.78,62.78,24126.0,56.1388,56.2461,56.1299,56.1299,24126.0
2016-05-25 14:50:00,62.79,62.84,62.77,62.81,55139.0,56.1388,56.1835,56.1209,56.1567,55139.0
2016-05-25 14:55:00,62.8,62.81,62.68,62.68,67518.0,56.1477,56.1567,56.0405,56.0405,67518.0
2016-05-25 15:00:00,62.68,62.7,62.63,62.66,41092.0,56.0405,56.0583,55.9958,56.0226,41092.0
2016-05-25 15:05:00,62.65,62.66,62.61,62.65,46100.0,56.0136,56.0226,55.9779,56.0136,46100.0
2016-05-25 15:10:00,62.65,62.66,62.6,62.62,41471.0,56.0136,56.0226,55.9689,55.9868,41471.0
2016-05-25 15:15:00,62.62,62.64,62.58,62.6,64358.0,55.9868,56.0047,55.951,55.9689,64358.0
2016-05-25 15:20:00,62.6,62.63,62.58,62.6,64612.0,55.9689,55.9958,55.951,55.9689,64612.0
2016-05-25 15:25:00,62.6,62.62,62.57,62.62,82353.0,55.9689,55.9868,55.9421,55.9868,82353.0
2016-05-25 15:30:00,62.62,62.63,62.59,62.63,73215.0,55.9868,55.9958,55.96,55.9958,73215.0
2016-05-25 15:35:00,62.63,62.66,62.59,62.6,155336.0,55.9958,56.0226,55.96,55.9689,155336.0
2016-05-25 15:40:00,62.6,62.62,62.59,62.61,54592.0,55.9689,55.9868,55.96,55.9779,54592.0
2016-05-25 15:45:00,62.6,62.61,62.58,62.6,74570.0,55.9689,55.9779,55.951,55.9689,74570.0
2016-05-25 15:50:00,62.61,62.64,62.57,62.58,124562.0,55.9779,56.0047,55.9421,55.951,124562.0
2016-05-25 15:55:00,62.58,62.67,62.57,62.61,202986.0,55.951,56.0315,55.9421,55.9779,202986.0
2016-05-26 09:30:00,62.47,62.81,62.05,62.74,49072.0,55.8527,56.1567,55.4772,56.0941,49072.0
2016-05-26 09:35:00,62.72,62.78,62.6,62.64,39133.0,56.0762,56.1299,55.9689,56.0047,39133.0
2016-05-26 09:40:00,62.62,62.73,62.47,62.63,58936.0,55.9868,56.0852,55.8527,55.9958,58936.0
2016-05-26 09:45:00,62.65,62.67,62.59,62.64,22633.0,56.0136,56.0315,55.96,56.0047,22633.0
2016-05-26 09:50:00,62.67,62.67,62.61,62.65,12611.0,56.0315,56.0315,55.9779,56.0136,12611.0
2016-05-26 09:55:00,62.66,62.66,62.59,62.62,21412.0,56.0226,56.0226,55.96,55.9868,21412.0
2016-05-26 10:00:00,62.63,62.66,62.52,62.56,46445.0,55.9958,56.0226,55.8974,55.9332,46445.0
2016-05-26 10:05:00,62.54,62.64,62.5,62.61,23961.0,55.9153,56.0047,55.8795,55.9779,23961.0
2016-05-26 10:10:00,62.62,62.65,62.58,62.61,12296.0,55.9868,56.0136,55.951,55.9779,12296.0
2016-05-26 10:15:00,62.61,62.65,62.57,62.61,24959.0,55.9779,56.0136,55.9421,55.9779,24959.0
2016-05-26 10:20:00,62.61,62.61,62.51,62.53,21636.0,55.9779,55.9779,55.8885,55.9063,21636.0
2016-05-26 10:25:00,62.54,62.56,62.48,62.51,21206.0,55.9153,55.9332,55.8616,55.8885,21206.0
2016-05-26 10:30:00,62.52,62.63,62.5,62.51,31150.0,55.8974,55.9958,55.8795,55.8885,31150.0
2016-05-26 10:35:00,62.52,62.54,62.48,62.52,8188.0,55.8974,55.9153,55.8616,55.8974,8188.0
2016-05-26 10:40:00,62.52,62.56,62.52,62.54,15495.0,55.8974,55.9332,55.8974,55.9153,15495.0
2016-05-26 10:45:00,62.54,62.54,62.41,62.43,12547.0,55.9153,55.9153,55.7991,55.8169,12547.0
2016-05-26 10:50:00,62.42,62.43,62.37,62.42,15067.0,55.808,55.8169,55.7633,55.808,15067.0
2016-05-26 10:55:00,62.41,62.48,62.38,62.39,15724.0,55.7991,55.8616,55.7722,55.7812,15724.0
2016-05-26 11:00:00,62.38,62.43,62.35,62.4,16320.0,55.7722,55.8169,55.7454,55.7901,16320.0
2016-05-26 11:05:00,62.4,62.4,62.36,62.4,24892.0,55.7901,55.7901,55.7544,55.7901,24892.0
2016-05-26 11:10:00,62.41,62.47,62.41,62.43,11948.0,55.7991,55.8527,55.7991,55.8169,11948.0
2016-05-26 11:15:00,62.42,62.43,62.38,62.4,17507.0,55.808,55.8169,55.7722,55.7901,17507.0
2016-05-26 11:20:00,62.41,62.44,62.34,62.42,21437.0,55.7991,55.8259,55.7365,55.808,21437.0
2016-05-26 11:25:00,62.42,62.49,62.38,62.46,15400.0,55.808,55.8706,55.7722,55.8438,15400.0
2016-05-26 11:30:00,62.46,62.49,62.43,62.45,14120.0,55.8438,55.8706,55.8169,55.8348,14120.0
2016-05-26 11:35:00,62.46,62.46,62.41,62.46,10862.0,55.8438,55.8438,55.7991,55.8438,10862.0
2016-05-26 11:40:00,62.46,62.47,62.4,62.46,13786.0,55.8438,55.8527,55.7901,55.8438,13786.0
2016-05-26 11:45:00,62.46,62.47,62.43,62.44,7559.0,55.8438,55.8527,55.8169,55.8259,7559.0
2016-05-26 11:50:00,62.43,62.43,62.4,62.42,12622.0,55.8169,55.8169,55.7901,55.808,12622.0
2016-05-26 11:55:00,62.41,62.48,62.4,62.45,10853.0,55.7991,55.8616,55.7901,55.8348,10853.0
2016-05-26 12:00:00,62.45,62.46,62.39,62.4,16081.0,55.8348,55.8438,55.7812,55.7901,16081.0
2016-05-26 12:05:00,62.41,62.48,62.36,62.39,26870.0,55.7991,55.8616,55.7544,55.7812,26870.0
2016-05-26 12:10:00,62.4,62.4,62.32,62.34,27035.0,55.7901,55.7901,55.7186,55.7365,27035.0
2016-05-26 12:15:00,62.33,62.34,62.29,62.31,19974.0,55.7275,55.7365,55.6918,55.7096,19974.0
2016-05-26 12:20:00,62.3,62.31,62.28,62.3,23372.0,55.7007,55.7096,55.6828,55.7007,23372.0
2016-05-26 12:25:00,62.3,62.3,62.25,62.29,83235.0,55.7007,55.7007,55.656,55.6918,83235.0
2016-05-26 12:30:00,62.3,62.31,62.28,62.3,20529.0,55.7007,55.7096,55.6828,55.7007,20529.0
2016-05-26 12:35:00,62.29,62.31,62.27,62.3,20565.0,55.6918,55.7096,55.6739,55.7007,20565.0
2016-05-26 12:40:00,62.3,62.3,62.25,62.26,18273.0,55.7007,55.7007,55.656,55.6649,18273.0
2016-05-26 12:45:00,62.26,62.28,62.21,62.21,28429.0,55.6649,55.6828,55.6202,55.6202,28429.0
2016-05-26 12:50:00,62.21,62.22,62.19,62.19,24877.0,55.6202,55.6292,55.6024,55.6024,24877.0
2016-05-26 12:55:00,62.18,62.22,62.18,62.19,17129.0,55.5934,55.6292,55.5934,55.6024,17129.0
2016-05-26 13:00:00,62.2,62.21,62.19,62.2,33457.0,55.6113,55.6202,55.6024,55.6113,33457.0
2016-05-26 13:05:00,62.2,62.21,62.19,62.21,22700.0,55.6113,55.6202,55.6024,55.6202,22700.0
2016-05-26 13:10:00,62.21,62.25,62.2,62.21,56462.0,55.6202,55.656,55.6113,55.6202,56462.0
2016-05-26 13:15:00,62.21,62.37,62.21,62.37,10999.0,55.6202,55.7633,55.6202,55.7633,10999.0
2016-05-26 13:20:00,62.37,62.37,62.33,62.35,14115.0,55.7633,55.7633,55.7275,55.7454,14115.0
2016-05-26 13:25:00,62.35,62.42,62.34,62.39,12944.0,55.7454,55.808,55.7365,55.7812,12944.0
2016-05-26 13:30:00,62.39,62.4,62.3,62.35,33847.0,55.7812,55.7901,55.7007,55.7454,33847.0
2016-05-26 13:35:00,62.35,62.37,62.35,62.36,10501.0,55.7454,55.7633,55.7454,55.7544,10501.0
2016-05-26 13:40:00,62.34,62.34,62.29,62.3,19159.0,55.7365,55.7365,55.6918,55.7007,19159.0
2016-05-26 13:45:00,62.31,62.31,62.26,62.3,20775.0,55.7096,55.7096,55.6649,55.7007,20775.0
2016-05-26 13:50:00,62.3,62.3,62.27,62.28,9200.0,55.7007,55.7007,55.6739,55.6828,9200.0
2016-05-26 13:55:00,62.29,62.3,62.27,62.29,13375.0,55.6918,55.7007,55.6739,55.6918,13375.0
2016-05-26 14:00:00,62.29,62.34,62.28,62.3,21587.0,55.6918,55.7365,55.6828,55.7007,21587.0
2016-05-26 14:05:00,62.31,62.31,62.26,62.28,23303.0,55.7096,55.7096,55.6649,55.6828,23303.0
2016-05-26 14:10:00,62.27,62.28,62.26,62.28,18481.0,55.6739,55.6828,55.6649,55.6828,18481.0
2016-05-26 14:15:00,62.28,62.33,62.26,62.33,20678.0,55.6828,55.7275,55.6649,55.7275,20678.0
2016-05-26 14:20:00,62.33,62.35,62.32,62.33,23033.0,55.7275,55.7454,55.7186,55.7275,23033.0
2016-05-26 14:25:00,62.33,62.33,62.28,62.29,38045.0,55.7275,55.7275,55.6828,55.6918,38045.0
2016-05-26 14:30:00,62.28,62.39,62.28,62.39,31158.0,55.6828,55.7812,55.6828,55.7812,31158.0
2016-05-26 14:35:00,62.39,62.4,62.31,62.32,33751.0,55.7812,55.7901,55.7096,55.7186,33751.0
2016-05-26 14:40:00,62.32,62.32,62.28,62.3,25909.0,55.7186,55.7186,55.6828,55.7007,25909.0
2016-05-26 14:45:00,62.31,62.34,62.3,62.32,24296.0,55.7096,55.7365,55.7007,55.7186,24296.0
2016-05-26 14:50:00,62.31,62.32,62.23,62.28,53180.0,55.7096,55.7186,55.6381,55.6828,53180.0
2016-05-26 14:55:00,62.28,62.28,62.26,62.26,25952.0,55.6828,55.6828,55.6649,55.6649,25952.0
2016-05-26 15:00:00,62.27,62.31,62.27,62.29,35701.0,55.6739,55.7096,55.6739,55.6918,35701.0
2016-05-26 15:05:00,62.29,62.31,62.27,62.3,26180.0,55.6918,55.7096,55.6739,55.7007,26180.0
2016-05-26 15:10:00,62.3,62.3,62.28,62.28,25299.0,55.7007,55.7007,55.6828,55.6828,25299.0
2016-05-26 15:15:00,62.29,62.29,62.25,62.28,44655.0,55.6918,55.6918,55.656,55.6828,44655.0
2016-05-26 15:20:00,62.28,62.32,62.28,62.32,31035.0,55.6828,55.7186,55.6828,55.7186,31035.0
2016-05-26 15:25:00,62.32,62.32,62.25,62.26,53252.0,55.7186,55.7186,55.656,55.6649,53252.0
2016-05-26 15:30:00,62.26,62.3,62.26,62.3,33056.0,55.6649,55.7007,55.6649,55.7007,33056.0
2016-05-26 15:35:00,62.3,62.3,62.26,62.28,44348.0,55.7007,55.7007,55.6649,55.6828,44348.0
2016-05-26 15:40:00,62.27,62.31,62.26,62.27,67414.0,55.6739,55.7096,55.6649,55.6739,67414.0
2016-05-26 15:45:00,62.27,62.28,62.24,62.25,68307.0,55.6739,55.6828,55.6471,55.656,68307.0
2016-05-26 15:50:00,62.25,62.25,62.19,62.25,86178.0,55.656,55.656,55.6024,55.656,86178.0
2016-05-26 15:55:00,62.24,62.28,62.22,62.27,229046.0,55.6471,55.6828,55.6292,55.6739,229046.0
2016-05-27 09:30:00,62.48,62.69,62.14,62.35,81546.0,55.8616,56.0494,55.5577,55.7454,81546.0
2016-05-27 09:35:00,62.43,62.52,62.35,62.51,50915.0,55.8169,55.8974,55.7454,55.8885,50915.0
2016-05-27 09:40:00,62.51,62.53,62.44,62.48,26741.0,55.8885,55.9063,55.8259,55.8616,26741.0
2016-05-27 09:45:00,62.49,62.68,62.46,62.66,76326.0,55.8706,56.0405,55.8438,56.0226,76326.0
2016-05-27 09:50:00,62.67,62.73,62.49,62.52,32787.0,56.0315,56.0852,55.8706,55.8974,32787.0
2016-05-27 09:55:00,62.51,62.52,62.36,62.46,30506.0,55.8885,55.8974,55.7544,55.8438,30506.0
2016-05-27 10:00:00,62.46,62.47,62.37,62.39,20386.0,55.8438,55.8527,55.7633,55.7812,20386.0
2016-05-27 10:05:00,62.4,62.42,62.34,62.37,21866.0,55.7901,55.808,55.7365,55.7633,21866.0
2016-05-27 10:10:00,62.36,62.4,62.28,62.3,16603.0,55.7544,55.7901,55.6828,55.7007,16603.0
2016-05-27 10:15:00,62.3,62.34,62.24,62.24,46183.0,55.7007,55.7365,55.6471,55.6471,46183.0
2016-05-27 10:20:00,62.24,62.27,62.14,62.24,23269.0,55.6471,55.6739,55.5577,55.6471,23269.0
2016-05-27 10:25:00,62.23,62.29,62.18,62.21,42173.0,55.6381,55.6918,55.5934,55.6202,42173.0
2016-05-27 10:30:00,62.21,62.25,62.16,62.17,33306.0,55.6202,55.656,55.5755,55.5845,33306.0
2016-05-27 10:35:00,62.17,62.3,62.16,62.29,21565.0,55.5845,55.7007,55.5755,55.6918,21565.0
2016-05-27 10:40:00,62.29,62.31,62.25,62.29,14553.0,55.6918,55.7096,55.656,55.6918,14553.0
2016-05-27 10:45:00,62.29,62.36,62.29,62.3,12466.0,55.6918,55.7544,55.6918,55.7007,12466.0
2016-05-27 10:50:00,62.3,62.3,62.27,62.29,9550.0,55.7007,55.7007,55.6739,55.6918,9550.0
2016-05-27 10:55:00,62.29,62.3,62.21,62.21,16646.0,55.6918,55.7007,55.6202,55.6202,16646.0
2016-05-27 11:00:00,62.22,62.25,62.2,62.2,23528.0,55.6292,55.656,55.6113,55.6113,23528.0
2016-05-27 11:05:00,62.21,62.22,62.19,62.2,17020.0,55.6202,55.6292,55.6024,55.6113,17020.0
2016-05-27 11:10:00,62.2,62.21,62.16,62.16,15437.0,55.6113,55.6202,55.5755,55.5755,15437.0
2016-05-27 11:15:00,62.17,62.18,62.14,62.17,26479.0,55.5845,55.5934,55.5577,55.5845,26479.0
2016-05-27 11:20:00,62.16,62.22,62.14,62.19,15479.0,55.5755,55.6292,55.5577,55.6024,15479.0
2016-05-27 11:25:00,62.19,62.25,62.17,62.24,25093.0,55.6024,55.656,55.5845,55.6471,25093.0
2016-05-27 11:30:00,62.24,62.36,62.24,62.33,26540.0,55.6471,55.7544,55.6471,55.7275,26540.0
2016-05-27 11:35:00,62.33,62.41,62.33,62.39,6790.0,55.7275,55.7991,55.7275,55.7812,6790.0
2016-05-27 11:40:00,62.39,62.4,62.32,62.32,24921.0,55.7812,55.7901,55.7186,55.7186,24921.0
2016-05-27 11:45:00,62.32,62.35,62.28,62.3,41979.0,55.7186,55.7454,55.6828,55.7007,41979.0
2016-05-27 11:50:00,62.32,62.37,62.31,62.36,15904.0,55.7186,55.7633,55.7096,55.7544,15904.0
2016-05-27 11:55:00,62.36,62.37,62.34,62.35,26290.0,55.7544,55.7633,55.7365,55.7454,26290.0
2016-05-27 12:00:00,62.36,62.4,62.36,62.39,36354.0,55.7544,55.7901,55.7544,55.7812,36354.0
2016-05-27 12:05:00,62.4,62.4,62.38,62.39,10879.0,55.7901,55.7901,55.7722,55.7812,10879.0
2016-05-27 12:10:00,62.4,62.4,62.38,62.4,17909.0,55.7901,55.7901,55.7722,55.7901,17909.0
2016-05-27 12:15:00,62.39,62.41,62.37,62.38,25805.0,55.7812,55.7991,55.7633,55.7722,25805.0
2016-05-27 12:20:00,62.39,62.4,62.36,62.39,6774.0,55.7812,55.7901,55.7544,55.7812,6774.0
2016-05-27 12:25:00,62.4,62.4,62.37,62.38,18009.0,55.7901,55.7901,55.7633,55.7722,18009.0
2016-05-27 12:30:00,62.37,62.38,62.31,62.34,17379.0,55.7633,55.7722,55.7096,55.7365,17379.0
2016-05-27 12:35:00,62.34,62.35,62.32,62.33,8484.0,55.7365,55.7454,55.7186,55.7275,8484.0
2016-05-27 12:40:00,62.34,62.34,62.31,62.32,5037.0,55.7365,55.7365,55.7096,55.7186,5037.0
2016-05-27 12:45:00,62.32,62.33,62.28,62.29,12062.0,55.7186,55.7275,55.6828,55.6918,12062.0
2016-05-27 12:50:00,62.28,62.34,62.28,62.34,10545.0,55.6828,55.7365,55.6828,55.7365,10545.0
2016-05-27 12:55:00,62.34,62.35,62.32,62.32,5705.0,55.7365,55.7454,55.7186,55.7186,5705.0
2016-05-27 13:00:00,62.33,62.33,62.28,62.29,14247.0,55.7275,55.7275,55.6828,55.6918,14247.0
2016-05-27 13:05:00,62.3,62.3,62.28,62.28,11528.0,55.7007,55.7007,55.6828,55.6828,11528.0
2016-05-27 13:10:00,62.29,62.32,62.28,62.31,8831.0,55.6918,55.7186,55.6828,55.7096,8831.0
2016-05-27 13:15:00,62.3,62.32,62.3,62.32,4541.0,55.7007,55.7186,55.7007,55.7186,4541.0
2016-05-27 13:20:00,62.32,62.35,62.32,62.33,11949.0,55.7186,55.7454,55.7186,55.7275,11949.0
2016-05-27 13:25:00,62.34,62.35,62.3,62.31,28776.0,55.7365,55.7454,55.7007,55.7096,28776.0
2016-05-27 13:30:00,62.31,62.31,62.27,62.29,16960.0,55.7096,55.7096,55.6739,55.6918,16960.0
2016-05-27 13:35:00,62.29,62.3,62.2,62.2,17259.0,55.6918,55.7007,55.6113,55.6113,17259.0
2016-05-27 13:40:00,62.2,62.24,62.17,62.23,18361.0,55.6113,55.6471,55.5845,55.6381,18361.0
2016-05-27 13:45:00,62.24,62.26,62.2,62.21,18489.0,55.6471,55.6649,55.6113,55.6202,18489.0
2016-05-27 13:50:00,62.21,62.23,62.18,62.21,8737.0,55.6202,55.6381,55.5934,55.6202,8737.0
2016-05-27 13:55:00,62.21,62.24,62.19,62.21,11422.0,55.6202,55.6471,55.6024,55.6202,11422.0
2016-05-27 14:00:00,62.22,62.22,62.17,62.18,15086.0,55.6292,55.6292,55.5845,55.5934,15086.0
2016-05-27 14:05:00,62.18,62.23,62.17,62.23,13192.0,55.5934,55.6381,55.5845,55.6381,13192.0
2016-05-27 14:10:00,62.23,62.25,62.22,62.24,24479.0,55.6381,55.656,55.6292,55.6471,24479.0
2016-05-27 14:15:00,62.23,62.25,62.23,62.24,17810.0,55.6381,55.656,55.6381,55.6471,17810.0
2016-05-27 14:20:00,62.25,62.26,62.23,62.25,11300.0,55.656,55.6649,55.6381,55.656,11300.0
2016-05-27 14:25:00,62.26,62.34,62.25,62.3,20653.0,55.6649,55.7365,55.656,55.7007,20653.0
2016-05-27 14:30:00,62.29,62.32,62.29,62.3,13342.0,55.6918,55.7186,55.6918,55.7007,13342.0
2016-05-27 14:35:00,62.3,62.31,62.24,62.26,17501.0,55.7007,55.7096,55.6471,55.6649,17501.0
2016-05-27 14:40:00,62.28,62.29,62.26,62.27,13523.0,55.6828,55.6918,55.6649,55.6739,13523.0
2016-05-27 14:45:00,62.27,62.28,62.23,62.27,19760.0,55.6739,55.6828,55.6381,55.6739,19760.0
2016-05-27 14:50:00,62.26,62.27,62.24,62.27,10617.0,55.6649,55.6739,55.6471,55.6739,10617.0
2016-05-27 14:55:00,62.27,62.28,62.26,62.28,18550.0,55.6739,55.6828,55.6649,55.6828,18550.0
2016-05-27 15:00:00,62.28,62.3,62.27,62.28,18138.0,55.6828,55.7007,55.6739,55.6828,18138.0
2016-05-27 15:05:00,62.29,62.29,62.27,62.29,13654.0,55.6918,55.6918,55.6739,55.6918,13654.0
2016-05-27 15:10:00,62.29,62.29,62.26,62.27,17738.0,55.6918,55.6918,55.6649,55.6739,17738.0
2016-05-27 15:15:00,62.27,62.27,62.25,62.27,15741.0,55.6739,55.6739,55.656,55.6739,15741.0
2016-05-27 15:20:00,62.27,62.27,62.25,62.26,34535.0,55.6739,55.6739,55.656,55.6649,34535.0
2016-05-27 15:25:00,62.26,62.33,62.25,62.33,17770.0,55.6649,55.7275,55.656,55.7275,17770.0
2016-05-27 15:30:00,62.33,62.35,62.32,62.34,24516.0,55.7275,55.7454,55.7186,55.7365,24516.0
2016-05-27 15:35:00,62.35,62.36,62.34,62.35,28275.0,55.7454,55.7544,55.7365,55.7454,28275.0
2016-05-27 15:40:00,62.35,62.41,62.34,62.41,34118.0,55.7454,55.7991,55.7365,55.7991,34118.0
2016-05-27 15:45:00,62.41,62.42,62.39,62.42,40538.0,55.7991,55.808,55.7812,55.808,40538.0
2016-05-27 15:50:00,62.43,62.46,62.41,62.46,56204.0,55.8169,55.8438,55.7991,55.8438,56204.0
2016-05-27 15:55:00,62.46,62.48,62.42,62.46,130766.0,55.8438,55.8616,55.808,55.8438,130766.0
2016-05-31 09:30:00,62.6,62.63,62.3,62.34,47507.0,55.9689,55.9958,55.7007,55.7365,47507.0
2016-05-31 09:35:00,62.36,62.4,62.01,62.05,34404.0,55.7544,55.7901,55.4414,55.4772,34404.0
2016-05-31 09:40:00,62.07,62.13,61.93,62.06,24890.0,55.4951,55.5487,55.3699,55.4861,24890.0
2016-05-31 09:45:00,62.06,62.16,62.02,62.16,12792.0,55.4861,55.5755,55.4504,55.5755,12792.0
2016-05-31 09:50:00,62.16,62.19,62.07,62.09,13474.0,55.5755,55.6024,55.4951,55.513,13474.0
2016-05-31 09:55:00,62.09,62.15,62.06,62.11,20878.0,55.513,55.5666,55.4861,55.5308,20878.0
2016-05-31 10:00:00,62.12,62.14,62.06,62.11,25941.0,55.5398,55.5577,55.4861,55.5308,25941.0
2016-05-31 10:05:00,62.12,62.2,62.11,62.13,18040.0,55.5398,55.6113,55.5308,55.5487,18040.0
2016-05-31 10:10:00,62.14,62.14,62.04,62.06,48543.0,55.5577,55.5577,55.4682,55.4861,48543.0
2016-05-31 10:15:00,62.06,62.09,61.97,61.99,11595.0,55.4861,55.513,55.4057,55.4235,11595.0
2016-05-31 10:20:00,61.99,61.99,61.94,61.97,14193.0,55.4235,55.4235,55.3788,55.4057,14193.0
2016-05-31 10:25:00,61.98,62.03,61.95,61.96,16289.0,55.4146,55.4593,55.3878,55.3967,16289.0
2016-05-31 10:30:00,61.96,61.98,61.95,61.98,14617.0,55.3967,55.4146,55.3878,55.4146,14617.0
2016-05-31 10:35:00,61.97,62.01,61.8,61.81,37262.0,55.4057,55.4414,55.2537,55.2626,37262.0
2016-05-31 10:40:00,61.8,61.81,61.63,61.63,75399.0,55.2537,55.2626,55.1017,55.1017,75399.0
2016-05-31 10:45:00,61.64,61.72,61.61,61.72,40481.0,55.1106,55.1821,55.0838,55.1821,40481.0
2016-05-31 10:50:00,61.73,61.77,61.55,61.55,58543.0,55.1911,55.2268,55.0302,55.0302,58543.0
2016-05-31 10:55:00,61.57,61.64,61.53,61.55,63597.0,55.048,55.1106,55.0123,55.0302,63597.0
2016-05-31 11:00:00,61.54,61.59,61.47,61.49,75703.0,55.0212,55.0659,54.9586,54.9765,75703.0
2016-05-31 11:05:00,61.49,61.51,61.45,61.46,75462.0,54.9765,54.9944,54.9407,54.9497,75462.0
2016-05-31 11:10:00,61.46,61.48,61.39,61.42,36119.0,54.9497,54.9676,54.8871,54.9139,36119.0
2016-05-31 11:15:00,61.42,61.48,61.41,61.44,29581.0,54.9139,54.9676,54.905,54.9318,29581.0
2016-05-31 11:20:00,61.44,61.57,61.44,61.56,34409.0,54.9318,55.048,54.9318,55.0391,34409.0
2016-05-31 11:25:00,61.56,61.65,61.56,61.57,23371.0,55.0391,55.1196,55.0391,55.048,23371.0
2016-05-31 11:30:00,61.56,61.58,61.41,61.45,64762.0,55.0391,55.057,54.905,54.9407,64762.0
2016-05-31 11:35:00,61.46,61.55,61.44,61.54,14615.0,54.9497,55.0302,54.9318,55.0212,14615.0
2016-05-31 11:40:00,61.55,61.55,61.45,61.48,31190.0,55.0302,55.0302,54.9407,54.9676,31190.0
2016-05-31 11:45:00,61.48,61.51,61.45,61.47,21092.0,54.9676,54.9944,54.9407,54.9586,21092.0
2016-05-31 11:50:00,61.48,61.5,61.47,61.47,9960.0,54.9676,54.9854,54.9586,54.9586,9960.0
2016-05-31 11:55:00,61.47,61.48,61.38,61.43,33083.0,54.9586,54.9676,54.8782,54.9229,33083.0
2016-05-31 12:00:00,61.43,61.46,61.4,61.41,16894.0,54.9229,54.9497,54.896,54.905,16894.0
2016-05-31 12:05:00,61.41,61.41,61.34,61.38,29677.0,54.905,54.905,54.8424,54.8782,29677.0
2016-05-31 12:10:00,61.37,61.4,61.37,61.4,13564.0,54.8692,54.896,54.8692,54.896,13564.0
2016-05-31 12:15:00,61.4,61.4,61.3,61.31,22551.0,54.896,54.896,54.8066,54.8156,22551.0
2016-05-31 12:20:00,61.32,61.38,61.31,61.38,15563.0,54.8245,54.8782,54.8156,54.8782,15563.0
2016-05-31 12:25:00,61.38,61.48,61.37,61.46,11140.0,54.8782,54.9676,54.8692,54.9497,11140.0
2016-05-31 12:30:00,61.47,61.49,61.45,61.47,10708.0,54.9586,54.9765,54.9407,54.9586,10708.0
2016-05-31 12:35:00,61.47,61.51,61.47,61.49,8700.0,54.9586,54.9944,54.9586,54.9765,8700.0
2016-05-31 12:40:00,61.49,61.52,61.48,61.48,12926.0,54.9765,55.0033,54.9676,54.9676,12926.0
2016-05-31 12:45:00,61.49,61.52,61.47,61.49,25442.0,54.9765,55.0033,54.9586,54.9765,25442.0
2016-05-31 12:50:00,61.49,61.57,61.49,61.56,18377.0,54.9765,55.048,54.9765,55.0391,18377.0
2016-05-31 12:55:00,61.56,61.61,61.55,61.61,8212.0,55.0391,55.0838,55.0302,55.0838,8212.0
2016-05-31 13:00:00,61.61,61.67,61.6,61.67,12042.0,55.0838,55.1374,55.0749,55.1374,12042.0
2016-05-31 13:05:00,61.68,61.69,61.63,61.64,23515.0,55.1464,55.1553,55.1017,55.1106,23515.0
2016-05-31 13:10:00,61.65,61.65,61.62,61.63,9614.0,55.1196,55.1196,55.0927,55.1017,9614.0
2016-05-31 13:15:00,61.63,61.63,61.59,61.6,20133.0,55.1017,55.1017,55.0659,55.0749,20133.0
2016-05-31 13:20:00,61.6,61.65,61.59,61.65,16024.0,55.0749,55.1196,55.0659,55.1196,16024.0
2016-05-31 13:25:00,61.65,61.72,61.64,61.71,50241.0,55.1196,55.1821,55.1106,55.1732,50241.0
2016-05-31 13:30:00,61.71,61.72,61.69,61.71,12698.0,55.1732,55.1821,55.1553,55.1732,12698.0
2016-05-31 13:35:00,61.71,61.71,61.59,61.6,43699.0,55.1732,55.1732,55.0659,55.0749,43699.0
2016-05-31 13:40:00,61.59,61.6,61.57,61.59,14154.0,55.0659,55.0749,55.048,55.0659,14154.0
2016-05-31 13:45:00,61.59,61.6,61.57,61.58,12943.0,55.0659,55.0749,55.048,55.057,12943.0
2016-05-31 13:50:00,61.57,61.59,61.57,61.59,10113.0,55.048,55.0659,55.048,55.0659,10113.0
2016-05-31 13:55:00,61.58,61.59,61.55,61.57,14168.0,55.057,55.0659,55.0302,55.048,14168.0
2016-05-31 14:00:00,61.57,61.57,61.33,61.33,41569.0,55.048,55.048,54.8335,54.8335,41569.0
2016-05-31 14:05:00,61.34,61.38,61.32,61.34,37149.0,54.8424,54.8782,54.8245,54.8424,37149.0
2016-05-31 14:10:00,61.33,61.36,61.31,61.36,22190.0,54.8335,54.8603,54.8156,54.8603,22190.0
2016-05-31 14:15:00,61.36,61.38,61.34,61.35,14560.0,54.8603,54.8782,54.8424,54.8513,14560.0
2016-05-31 14:20:00,61.35,61.47,61.34,61.42,25355.0,54.8513,54.9586,54.8424,54.9139,25355.0
2016-05-31 14:25:00,61.42,61.45,61.4,61.45,21401.0,54.9139,54.9407,54.896,54.9407,21401.0
2016-05-31 14:30:00,61.44,61.45,61.39,61.43,26123.0,54.9318,54.9407,54.8871,54.9229,26123.0
2016-05-31 14:35:00,61.44,61.44,61.4,61.42,20065.0,54.9318,54.9318,54.896,54.9139,20065.0
2016-05-31 14:40:00,61.42,61.42,61.37,61.38,20935.0,54.9139,54.9139,54.8692,54.8782,20935.0
2016-05-31 14:45:00,61.37,61.37,61.3,61.35,49229.0,54.8692,54.8692,54.8066,54.8513,49229.0
2016-05-31 14:50:00,61.35,61.36,61.3,61.31,40326.0,54.8513,54.8603,54.8066,54.8156,40326.0
2016-05-31 14:55:00,61.3,61.31,61.28,61.31,41281.0,54.8066,54.8156,54.7888,54.8156,41281.0
2016-05-31 15:00:00,61.31,61.33,61.26,61.3,40675.0,54.8156,54.8335,54.7709,54.8066,40675.0
2016-05-31 15:05:00,61.3,61.34,61.28,61.32,33189.0,54.8066,54.8424,54.7888,54.8245,33189.0
2016-05-31 15:10:00,61.32,61.35,61.29,61.3,50739.0,54.8245,54.8513,54.7977,54.8066,50739.0
2016-05-31 15:15:00,61.29,61.39,61.29,61.38,38788.0,54.7977,54.8871,54.7977,54.8782,38788.0
2016-05-31 15:20:00,61.39,61.39,61.35,61.36,36353.0,54.8871,54.8871,54.8513,54.8603,36353.0
2016-05-31 15:25:00,61.36,61.41,61.35,61.41,44298.0,54.8603,54.905,54.8513,54.905,44298.0
2016-05-31 15:30:00,61.41,61.45,61.4,61.43,48047.0,54.905,54.9407,54.896,54.9229,48047.0
2016-05-31 15:35:00,61.43,61.5,61.42,61.5,50561.0,54.9229,54.9854,54.9139,54.9854,50561.0
2016-05-31 15:40:00,61.5,61.52,61.49,61.51,91493.0,54.9854,55.0033,54.9765,54.9944,91493.0
2016-05-31 15:45:00,61.5,61.59,61.5,61.59,67820.0,54.9854,55.0659,54.9854,55.0659,67820.0
2016-05-31 15:50:00,61.59,61.59,61.54,61.55,159793.0,55.0659,55.0659,55.0212,55.0302,159793.0
2016-05-31 15:55:00,61.55,61.56,61.44,61.44,608626.0,55.0302,55.0391,54.9318,54.9318,608626.0
2016-06-01 09:30:00,61.43,61.5,61.13,61.44,73247.0,54.9229,54.9854,54.6546,54.9318,73247.0
2016-06-01 09:35:00,61.5,61.51,61.35,61.46,18971.0,54.9854,54.9944,54.8513,54.9497,18971.0
2016-06-01 09:40:00,61.45,61.5,61.38,61.48,16098.0,54.9407,54.9854,54.8782,54.9676,16098.0
2016-06-01 09:45:00,61.47,61.55,61.46,61.49,27128.0,54.9586,55.0302,54.9497,54.9765,27128.0
2016-06-01 09:50:00,61.51,61.53,61.46,61.53,23768.0,54.9944,55.0123,54.9497,55.0123,23768.0
2016-06-01 09:55:00,61.53,61.53,61.34,61.4,33423.0,55.0123,55.0123,54.8424,54.896,33423.0
2016-06-01 10:00:00,61.4,61.47,61.2,61.33,49302.0,54.896,54.9586,54.7172,54.8335,49302.0
2016-06-01 10:05:00,61.33,61.48,61.33,61.43,21560.0,54.8335,54.9676,54.8335,54.9229,21560.0
2016-06-01 10:10:00,61.43,61.46,61.19,61.22,35997.0,54.9229,54.9497,54.7083,54.7351,35997.0
2016-06-01 10:15:00,61.22,61.26,61.09,61.09,29801.0,54.7351,54.7709,54.6189,54.6189,29801.0
2016-06-01 10:20:00,61.09,61.15,61.01,61.15,36006.0,54.6189,54.6725,54.5474,54.6725,36006.0
2016-06-01 10:25:00,61.16,61.18,60.97,60.98,40244.0,54.6815,54.6993,54.5116,54.5205,40244.0
2016-06-01 10:30:00,60.98,61.08,60.93,61.08,53128.0,54.5205,54.6099,54.4758,54.6099,53128.0
2016-06-01 10:35:00,61.09,61.14,61.05,61.07,35356.0,54.6189,54.6636,54.5831,54.601,35356.0
2016-06-01 10:40:00,61.07,61.08,60.95,60.96,38630.0,54.601,54.6099,54.4937,54.5026,38630.0
2016-06-01 10:45:00,60.96,61.12,60.95,61.12,16313.0,54.5026,54.6457,54.4937,54.6457,16313.0
2016-06-01 10:50:00,61.14,61.26,61.07,61.08,63144.0,54.6636,54.7709,54.601,54.6099,63144.0
2016-06-01 10:55:00,61.08,61.14,61.07,61.1,23250.0,54.6099,54.6636,54.601,54.6278,23250.0
2016-06-01 11:00:00,61.11,61.15,61.07,61.07,49958.0,54.6368,54.6725,54.601,54.601,49958.0
2016-06-01 11:05:00,61.07,61.14,61.07,61.12,31346.0,54.601,54.6636,54.601,54.6457,31346.0
2016-06-01 11:10:00,61.11,61.17,61.11,61.15,29670.0,54.6368,54.6904,54.6368,54.6725,29670.0
2016-06-01 11:15:00,61.15,61.15,61.08,61.1,27643.0,54.6725,54.6725,54.6099,54.6278,27643.0
2016-06-01 11:20:00,61.11,61.15,61.1,61.15,19749.0,54.6368,54.6725,54.6278,54.6725,19749.0
2016-06-01 11:25:00,61.14,61.15,61.13,61.13,16591.0,54.6636,54.6725,54.6546,54.6546,16591.0
2016-06-01 11:30:00,61.13,61.13,61.0,61.02,30540.0,54.6546,54.6546,54.5384,54.5563,30540.0
2016-06-01 11:35:00,61.02,61.04,60.99,61.0,16089.0,54.5563,54.5742,54.5295,54.5384,16089.0
2016-06-01 11:40:00,61.0,61.03,60.95,60.98,23428.0,54.5384,54.5652,54.4937,54.5205,23428.0
2016-06-01 11:45:00,60.98,61.01,60.9,61.0,28456.0,54.5205,54.5474,54.449,54.5384,28456.0
2016-06-01 11:50:00,60.99,61.01,60.97,61.01,21462.0,54.5295,54.5474,54.5116,54.5474,21462.0
2016-06-01 11:55:00,61.01,61.07,61.0,61.06,23447.0,54.5474,54.601,54.5384,54.5921,23447.0
2016-06-01 12:00:00,61.06,61.14,61.05,61.14,31137.0,54.5921,54.6636,54.5831,54.6636,31137.0
2016-06-01 12:05:00,61.14,61.18,61.13,61.16,19001.0,54.6636,54.6993,54.6546,54.6815,19001.0
2016-06-01 12:10:00,61.16,61.2,61.15,61.2,16439.0,54.6815,54.7172,54.6725,54.7172,16439.0
2016-06-01 12:15:00,61.2,61.21,61.17,61.18,21606.0,54.7172,54.7262,54.6904,54.6993,21606.0
2016-06-01 12:20:00,61.18,61.22,61.17,61.22,17239.0,54.6993,54.7351,54.6904,54.7351,17239.0
2016-06-01 12:25:00,61.22,61.22,61.18,61.22,12700.0,54.7351,54.7351,54.6993,54.7351,12700.0
2016-06-01 12:30:00,61.2,61.27,61.2,61.22,21304.0,54.7172,54.7798,54.7172,54.7351,21304.0
2016-06-01 12:35:00,61.22,61.23,61.07,61.08,35206.0,54.7351,54.744,54.601,54.6099,35206.0
2016-06-01 12:40:00,61.08,61.08,61.02,61.03,16038.0,54.6099,54.6099,54.5563,54.5652,16038.0
2016-06-01 12:45:00,61.03,61.1,61.01,61.02,17866.0,54.5652,54.6278,54.5474,54.5563,17866.0
2016-06-01 12:50:00,61.01,61.04,61.01,61.04,31919.0,54.5474,54.5742,54.5474,54.5742,31919.0
2016-06-01 12:55:00,61.04,61.14,61.01,61.14,66704.0,54.5742,54.6636,54.5474,54.6636,66704.0
2016-06-01 13:00:00,61.14,61.16,61.11,61.14,28293.0,54.6636,54.6815,54.6368,54.6636,28293.0
2016-06-01 13:05:00,61.14,61.24,61.13,61.15,21937.0,54.6636,54.753,54.6546,54.6725,21937.0
2016-06-01 13:10:00,61.15,61.15,61.07,61.07,18302.0,54.6725,54.6725,54.601,54.601,18302.0
2016-06-01 13:15:00,61.08,61.16,61.07,61.13,12908.0,54.6099,54.6815,54.601,54.6546,12908.0
2016-06-01 13:20:00,61.13,61.15,61.08,61.08,24361.0,54.6546,54.6725,54.6099,54.6099,24361.0
2016-06-01 13:25:00,61.09,61.11,61.08,61.1,19549.0,54.6189,54.6368,54.6099,54.6278,19549.0
2016-06-01 13:30:00,61.09,61.11,61.08,61.1,27608.0,54.6189,54.6368,54.6099,54.6278,27608.0
2016-06-01 13:35:00,61.1,61.12,61.05,61.06,23695.0,54.6278,54.6457,54.5831,54.5921,23695.0
2016-06-01 13:40:00,61.06,61.11,61.01,61.1,25073.0,54.5921,54.6368,54.5474,54.6278,25073.0
2016-06-01 13:45:00,61.11,61.15,61.11,61.14,17660.0,54.6368,54.6725,54.6368,54.6636,17660.0
2016-06-01 13:50:00,61.15,61.19,61.13,61.19,17472.0,54.6725,54.7083,54.6546,54.7083,17472.0
2016-06-01 13:55:00,61.19,61.22,61.16,61.22,15880.0,54.7083,54.7351,54.6815,54.7351,15880.0
2016-06-01 14:00:00,61.21,61.24,61.15,61.22,23291.0,54.7262,54.753,54.6725,54.7351,23291.0
2016-06-01 14:05:00,61.21,61.28,61.19,61.27,15920.0,54.7262,54.7888,54.7083,54.7798,15920.0
2016-06-01 14:10:00,61.28,61.39,61.28,61.39,12992.0,54.7888,54.8871,54.7888,54.8871,12992.0
2016-06-01 14:15:00,61.39,61.44,61.37,61.38,19335.0,54.8871,54.9318,54.8692,54.8782,19335.0
2016-06-01 14:20:00,61.39,61.4,61.36,61.36,14381.0,54.8871,54.896,54.8603,54.8603,14381.0
2016-06-01 14:25:00,61.36,61.39,61.35,61.38,15199.0,54.8603,54.8871,54.8513,54.8782,15199.0
2016-06-01 14:30:00,61.38,61.38,61.22,61.3,27225.0,54.8782,54.8782,54.7351,54.8066,27225.0
2016-06-01 14:35:00,61.3,61.32,61.25,61.27,15664.0,54.8066,54.8245,54.7619,54.7798,15664.0
2016-06-01 14:40:00,61.27,61.32,61.26,61.32,24657.0,54.7798,54.8245,54.7709,54.8245,24657.0
2016-06-01 14:45:00,61.31,61.32,61.25,61.28,24562.0,54.8156,54.8245,54.7619,54.7888,24562.0
2016-06-01 14:50:00,61.28,61.36,61.27,61.3,55294.0,54.7888,54.8603,54.7798,54.8066,55294.0
2016-06-01 14:55:00,61.3,61.36,61.3,61.36,14923.0,54.8066,54.8603,54.8066,54.8603,14923.0
2016-06-01 15:00:00,61.36,61.36,61.3,61.3,22804.0,54.8603,54.8603,54.8066,54.8066,22804.0
2016-06-01 15:05:00,61.32,61.32,61.22,61.23,34842.0,54.8245,54.8245,54.7351,54.744,34842.0
2016-06-01 15:10:00,61.23,61.26,61.21,61.26,25676.0,54.744,54.7709,54.7262,54.7709,25676.0
2016-06-01 15:15:00,61.26,61.28,61.23,61.24,30037.0,54.7709,54.7888,54.744,54.753,30037.0
2016-06-01 15:20:00,61.23,61.26,61.23,61.26,36830.0,54.744,54.7709,54.744,54.7709,36830.0
2016-06-01 15:25:00,61.26,61.26,61.17,61.2,51367.0,54.7709,54.7709,54.6904,54.7172,51367.0
2016-06-01 15:30:00,61.19,61.21,61.17,61.18,38102.0,54.7083,54.7262,54.6904,54.6993,38102.0
2016-06-01 15:35:00,61.18,61.22,61.17,61.22,39661.0,54.6993,54.7351,54.6904,54.7351,39661.0
2016-06-01 15:40:00,61.22,61.22,61.16,61.18,77418.0,54.7351,54.7351,54.6815,54.6993,77418.0
2016-06-01 15:45:00,61.18,61.2,61.17,61.2,43281.0,54.6993,54.7172,54.6904,54.7172,43281.0
2016-06-01 15:50:00,61.2,61.21,61.1,61.11,123842.0,54.7172,54.7262,54.6278,54.6368,123842.0
2016-06-01 15:55:00,61.11,61.13,61.06,61.13,168538.0,54.6368,54.6546,54.5921,54.6546,168538.0
2016-06-02 09:30:00,61.16,61.24,60.99,61.01,76465.0,54.6815,54.753,54.5295,54.5474,76465.0
2016-06-02 09:35:00,61.0,61.13,60.96,61.01,34737.0,54.5384,54.6546,54.5026,54.5474,34737.0
2016-06-02 09:40:00,61.01,61.13,61.01,61.05,19679.0,54.5474,54.6546,54.5474,54.5831,19679.0
2016-06-02 09:45:00,61.05,61.05,60.82,60.82,24142.0,54.5831,54.5831,54.3775,54.3775,24142.0
2016-06-02 09:50:00,60.82,60.84,60.72,60.78,48369.0,54.3775,54.3954,54.2881,54.3417,48369.0
2016-06-02 09:55:00,60.77,60.8,60.69,60.77,37097.0,54.3328,54.3596,54.2613,54.3328,37097.0
2016-06-02 10:00:00,60.77,61.0,60.75,60.99,24743.0,54.3328,54.5384,54.3149,54.5295,24743.0
2016-06-02 10:05:00,61.0,61.02,60.95,60.95,24663.0,54.5384,54.5563,54.4937,54.4937,24663.0
2016-06-02 10:10:00,60.95,61.06,60.94,61.04,22083.0,54.4937,54.5921,54.4848,54.5742,22083.0
2016-06-02 10:15:00,61.03,61.2,61.03,61.19,36620.0,54.5652,54.7172,54.5652,54.7083,36620.0
2016-06-02 10:20:00,61.19,61.3,61.19,61.28,23635.0,54.7083,54.8066,54.7083,54.7888,23635.0
2016-06-02 10:25:00,61.29,61.33,61.18,61.21,27091.0,54.7977,54.8335,54.6993,54.7262,27091.0
2016-06-02 10:30:00,61.22,61.23,61.12,61.21,30597.0,54.7351,54.744,54.6457,54.7262,30597.0
2016-06-02 10:35:00,61.2,61.32,61.2,61.32,20060.0,54.7172,54.8245,54.7172,54.8245,20060.0
2016-06-02 10:40:00,61.33,61.34,61.22,61.25,25746.0,54.8335,54.8424,54.7351,54.7619,25746.0
2016-06-02 10:45:00,61.25,61.27,61.19,61.2,16853.0,54.7619,54.7798,54.7083,54.7172,16853.0
2016-06-02 10:50:00,61.19,61.26,61.19,61.22,22274.0,54.7083,54.7709,54.7083,54.7351,22274.0
2016-06-02 10:55:00,61.23,61.25,61.19,61.25,13051.0,54.744,54.7619,54.7083,54.7619,13051.0
2016-06-02 11:00:00,61.25,61.28,61.2,61.25,34255.0,54.7619,54.7888,54.7172,54.7619,34255.0
2016-06-02 11:05:00,61.25,61.34,61.25,61.28,32550.0,54.7619,54.8424,54.7619,54.7888,32550.0
2016-06-02 11:10:00,61.29,61.3,61.24,61.24,23997.0,54.7977,54.8066,54.753,54.753,23997.0
2016-06-02 11:15:00,61.25,61.3,61.23,61.23,16995.0,54.7619,54.8066,54.744,54.744,16995.0
2016-06-02 11:20:00,61.23,61.24,61.18,61.2,18499.0,54.744,54.753,54.6993,54.7172,18499.0
2016-06-02 11:25:00,61.21,61.23,61.19,61.21,13190.0,54.7262,54.744,54.7083,54.7262,13190.0
2016-06-02 11:30:00,61.21,61.21,61.12,61.13,30445.0,54.7262,54.7262,54.6457,54.6546,30445.0
2016-06-02 11:35:00,61.13,61.18,61.11,61.17,15474.0,54.6546,54.6993,54.6368,54.6904,15474.0
2016-06-02 11:40:00,61.17,61.26,61.17,61.24,28207.0,54.6904,54.7709,54.6904,54.753,28207.0
2016-06-02 11:45:00,61.25,61.25,61.18,61.2,23122.0,54.7619,54.7619,54.6993,54.7172,23122.0
2016-06-02 11:50:00,61.2,61.26,61.19,61.24,15617.0,54.7172,54.7709,54.7083,54.753,15617.0
2016-06-02 11:55:00,61.25,61.25,61.17,61.18,16890.0,54.7619,54.7619,54.6904,54.6993,16890.0
2016-06-02 12:00:00,61.18,61.19,61.12,61.14,12507.0,54.6993,54.7083,54.6457,54.6636,12507.0
2016-06-02 12:05:00,61.13,61.17,61.11,61.15,11897.0,54.6546,54.6904,54.6368,54.6725,11897.0
2016-06-02 12:10:00,61.14,61.18,61.14,61.16,9220.0,54.6636,54.6993,54.6636,54.6815,9220.0
2016-06-02 12:15:00,61.16,61.18,61.16,61.18,10027.0,54.6815,54.6993,54.6815,54.6993,10027.0
2016-06-02 12:20:00,61.19,61.2,61.16,61.16,37729.0,54.7083,54.7172,54.6815,54.6815,37729.0
2016-06-02 12:25:00,61.17,61.17,61.09,61.11,13048.0,54.6904,54.6904,54.6189,54.6368,13048.0
2016-06-02 12:30:00,61.11,61.11,61.04,61.06,17824.0,54.6368,54.6368,54.5742,54.5921,17824.0
2016-06-02 12:35:00,61.06,61.1,61.05,61.08,14839.0,54.5921,54.6278,54.5831,54.6099,14839.0
2016-06-02 12:40:00,61.08,61.09,61.0,61.01,44973.0,54.6099,54.6189,54.5384,54.5474,44973.0
2016-06-02 12:45:00,61.0,61.03,60.98,61.01,23152.0,54.5384,54.5652,54.5205,54.5474,23152.0
2016-06-02 12:50:00,61.0,61.11,61.0,61.1,67710.0,54.5384,54.6368,54.5384,54.6278,67710.0
2016-06-02 12:55:00,61.1,61.14,61.04,61.14,37988.0,54.6278,54.6636,54.5742,54.6636,37988.0
2016-06-02 13:00:00,61.14,61.22,61.14,61.19,21500.0,54.6636,54.7351,54.6636,54.7083,21500.0
2016-06-02 13:05:00,61.19,61.22,61.18,61.2,18813.0,54.7083,54.7351,54.6993,54.7172,18813.0
2016-06-02 13:10:00,61.19,61.21,61.17,61.2,18970.0,54.7083,54.7262,54.6904,54.7172,18970.0
2016-06-02 13:15:00,61.2,61.22,61.15,61.16,19740.0,54.7172,54.7351,54.6725,54.6815,19740.0
2016-06-02 13:20:00,61.16,61.16,61.13,61.15,8478.0,54.6815,54.6815,54.6546,54.6725,8478.0
2016-06-02 13:25:00,61.16,61.18,61.14,61.15,22865.0,54.6815,54.6993,54.6636,54.6725,22865.0
2016-06-02 13:30:00,61.16,61.2,61.14,61.17,18148.0,54.6815,54.7172,54.6636,54.6904,18148.0
2016-06-02 13:35:00,61.18,61.21,61.17,61.18,17024.0,54.6993,54.7262,54.6904,54.6993,17024.0
2016-06-02 13:40:00,61.18,61.22,61.17,61.22,16495.0,54.6993,54.7351,54.6904,54.7351,16495.0
2016-06-02 13:45:00,61.21,61.21,61.14,61.21,19370.0,54.7262,54.7262,54.6636,54.7262,19370.0
2016-06-02 13:50:00,61.21,61.26,61.21,61.21,30629.0,54.7262,54.7709,54.7262,54.7262,30629.0
2016-06-02 13:55:00,61.22,61.26,61.21,61.24,25727.0,54.7351,54.7709,54.7262,54.753,25727.0
2016-06-02 14:00:00,61.25,61.27,61.22,61.27,25858.0,54.7619,54.7798,54.7351,54.7798,25858.0
2016-06-02 14:05:00,61.27,61.3,61.24,61.25,29949.0,54.7798,54.8066,54.753,54.7619,29949.0
2016-06-02 14:10:00,61.26,61.26,61.21,61.23,22274.0,54.7709,54.7709,54.7262,54.744,22274.0
2016-06-02 14:15:00,61.23,61.28,61.2,61.27,32342.0,54.744,54.7888,54.7172,54.7798,32342.0
2016-06-02 14:20:00,61.28,61.32,61.27,61.32,21718.0,54.7888,54.8245,54.7798,54.8245,21718.0
2016-06-02 14:25:00,61.32,61.35,61.27,61.29,21050.0,54.8245,54.8513,54.7798,54.7977,21050.0
2016-06-02 14:30:00,61.29,61.29,61.19,61.2,45102.0,54.7977,54.7977,54.7083,54.7172,45102.0
2016-06-02 14:35:00,61.2,61.22,61.19,61.2,24293.0,54.7172,54.7351,54.7083,54.7172,24293.0
2016-06-02 14:40:00,61.2,61.23,61.19,61.22,60563.0,54.7172,54.744,54.7083,54.7351,60563.0
2016-06-02 14:45:00,61.22,61.26,61.21,61.25,34470.0,54.7351,54.7709,54.7262,54.7619,34470.0
2016-06-02 14:50:00,61.25,61.26,61.24,61.25,32812.0,54.7619,54.7709,54.753,54.7619,32812.0
2016-06-02 14:55:00,61.25,61.25,61.23,61.23,47332.0,54.7619,54.7619,54.744,54.744,47332.0
2016-06-02 15:00:00,61.24,61.25,61.23,61.25,47944.0,54.753,54.7619,54.744,54.7619,47944.0
2016-06-02 15:05:00,61.25,61.33,61.24,61.33,31465.0,54.7619,54.8335,54.753,54.8335,31465.0
2016-06-02 15:10:00,61.33,61.35,61.31,61.35,23681.0,54.8335,54.8513,54.8156,54.8513,23681.0
2016-06-02 15:15:00,61.34,61.35,61.28,61.28,45303.0,54.8424,54.8513,54.7888,54.7888,45303.0
2016-06-02 15:20:00,61.28,61.31,61.28,61.3,25857.0,54.7888,54.8156,54.7888,54.8066,25857.0
2016-06-02 15:25:00,61.31,61.34,61.28,61.29,70494.0,54.8156,54.8424,54.7888,54.7977,70494.0
2016-06-02 15:30:00,61.28,61.3,61.26,61.27,59558.0,54.7888,54.8066,54.7709,54.7798,59558.0
2016-06-02 15:35:00,61.27,61.29,61.24,61.26,58434.0,54.7798,54.7977,54.753,54.7709,58434.0
2016-06-02 15:40:00,61.26,61.27,61.22,61.23,78011.0,54.7709,54.7798,54.7351,54.744,78011.0
2016-06-02 15:45:00,61.23,61.23,61.16,61.18,74513.0,54.744,54.744,54.6815,54.6993,74513.0
2016-06-02 15:50:00,61.18,61.24,61.17,61.23,104846.0,54.6993,54.753,54.6904,54.744,104846.0
2016-06-02 15:55:00,61.23,61.33,61.22,61.33,150604.0,54.744,54.8335,54.7351,54.8335,150604.0
2016-06-03 09:30:00,61.3,61.32,61.08,61.19,95652.0,54.8066,54.8245,54.6099,54.7083,95652.0
2016-06-03 09:35:00,61.2,61.31,61.16,61.24,94065.0,54.7172,54.8156,54.6815,54.753,94065.0
2016-06-03 09:40:00,61.26,61.33,61.05,61.09,78703.0,54.7709,54.8335,54.5831,54.6189,78703.0
2016-06-03 09:45:00,61.12,61.2,61.01,61.03,171567.0,54.6457,54.7172,54.5474,54.5652,171567.0
2016-06-03 09:50:00,61.03,61.09,60.86,61.09,69623.0,54.5652,54.6189,54.4132,54.6189,69623.0
2016-06-03 09:55:00,61.09,61.09,60.85,60.87,112089.0,54.6189,54.6189,54.4043,54.4222,112089.0
2016-06-03 10:00:00,60.85,60.85,60.65,60.71,137164.0,54.4043,54.4043,54.2255,54.2791,137164.0
2016-06-03 10:05:00,60.7,60.75,60.53,60.55,24044.0,54.2702,54.3149,54.1182,54.1361,24044.0
2016-06-03 10:10:00,60.55,60.66,60.45,60.66,37926.0,54.1361,54.2344,54.0467,54.2344,37926.0
2016-06-03 10:15:00,60.66,60.83,60.66,60.76,42504.0,54.2344,54.3864,54.2344,54.3238,42504.0
2016-06-03 10:20:00,60.75,60.92,60.65,60.9,26398.0,54.3149,54.4669,54.2255,54.449,26398.0
2016-06-03 10:25:00,60.91,60.92,60.75,60.79,21053.0,54.4579,54.4669,54.3149,54.3507,21053.0
2016-06-03 10:30:00,60.79,61.0,60.72,60.98,32248.0,54.3507,54.5384,54.2881,54.5205,32248.0
2016-06-03 10:35:00,60.98,61.04,60.93,60.98,50384.0,54.5205,54.5742,54.4758,54.5205,50384.0
2016-06-03 10:40:00,60.99,61.0,60.92,60.95,27663.0,54.5295,54.5384,54.4669,54.4937,27663.0
2016-06-03 10:45:00,60.95,60.97,60.89,60.92,63383.0,54.4937,54.5116,54.4401,54.4669,63383.0
2016-06-03 10:50:00,60.92,60.99,60.91,60.95,21856.0,54.4669,54.5295,54.4579,54.4937,21856.0
2016-06-03 10:55:00,60.95,60.96,60.88,60.89,26682.0,54.4937,54.5026,54.4311,54.4401,26682.0
2016-06-03 11:00:00,60.88,60.91,60.78,60.83,15528.0,54.4311,54.4579,54.3417,54.3864,15528.0
2016-06-03 11:05:00,60.83,60.87,60.74,60.74,15360.0,54.3864,54.4222,54.306,54.306,15360.0
2016-06-03 11:10:00,60.73,60.78,60.72,60.76,12480.0,54.297,54.3417,54.2881,54.3238,12480.0
2016-06-03 11:15:00,60.76,60.81,60.74,60.79,8506.0,54.3238,54.3685,54.306,54.3507,8506.0
2016-06-03 11:20:00,60.79,60.85,60.77,60.77,11938.0,54.3507,54.4043,54.3328,54.3328,11938.0
2016-06-03 11:25:00,60.77,60.78,60.7,60.75,28702.0,54.3328,54.3417,54.2702,54.3149,28702.0
2016-06-03 11:30:00,60.76,60.86,60.73,60.81,20035.0,54.3238,54.4132,54.297,54.3685,20035.0
2016-06-03 11:35:00,60.81,60.82,60.74,60.77,13595.0,54.3685,54.3775,54.306,54.3328,13595.0
2016-06-03 11:40:00,60.78,60.88,60.78,60.83,23522.0,54.3417,54.4311,54.3417,54.3864,23522.0
2016-06-03 11:45:00,60.82,60.85,60.78,60.83,13193.0,54.3775,54.4043,54.3417,54.3864,13193.0
2016-06-03 11:50:00,60.83,60.86,60.79,60.82,20995.0,54.3864,54.4132,54.3507,54.3775,20995.0
2016-06-03 11:55:00,60.84,60.95,60.83,60.89,11659.0,54.3954,54.4937,54.3864,54.4401,11659.0
2016-06-03 12:00:00,60.89,60.9,60.82,60.83,38534.0,54.4401,54.449,54.3775,54.3864,38534.0
2016-06-03 12:05:00,60.83,60.87,60.81,60.84,17026.0,54.3864,54.4222,54.3685,54.3954,17026.0
2016-06-03 12:10:00,60.84,60.86,60.81,60.81,7638.0,54.3954,54.4132,54.3685,54.3685,7638.0
2016-06-03 12:15:00,60.82,60.86,60.7,60.7,20761.0,54.3775,54.4132,54.2702,54.2702,20761.0
2016-06-03 12:20:00,60.72,60.75,60.68,60.74,11240.0,54.2881,54.3149,54.2523,54.306,11240.0
2016-06-03 12:25:00,60.74,60.76,60.67,60.67,10813.0,54.306,54.3238,54.2434,54.2434,10813.0
2016-06-03 12:30:00,60.67,60.77,60.67,60.74,18604.0,54.2434,54.3328,54.2434,54.306,18604.0
2016-06-03 12:35:00,60.74,60.75,60.7,60.75,7450.0,54.306,54.3149,54.2702,54.3149,7450.0
2016-06-03 12:40:00,60.75,60.75,60.67,60.67,9696.0,54.3149,54.3149,54.2434,54.2434,9696.0
2016-06-03 12:45:00,60.67,60.67,60.63,60.66,7310.0,54.2434,54.2434,54.2076,54.2344,7310.0
2016-06-03 12:50:00,60.64,60.72,60.64,60.68,9304.0,54.2165,54.2881,54.2165,54.2523,9304.0
2016-06-03 12:55:00,60.67,60.72,60.63,60.64,69606.0,54.2434,54.2881,54.2076,54.2165,69606.0
2016-06-03 13:00:00,60.66,60.66,60.48,60.51,98682.0,54.2344,54.2344,54.0735,54.1003,98682.0
2016-06-03 13:05:00,60.51,60.56,60.47,60.56,24875.0,54.1003,54.145,54.0646,54.145,24875.0
2016-06-03 13:10:00,60.56,60.58,60.47,60.47,23643.0,54.145,54.1629,54.0646,54.0646,23643.0
2016-06-03 13:15:00,60.47,60.47,60.32,60.35,60296.0,54.0646,54.0646,53.9304,53.9573,60296.0
2016-06-03 13:20:00,60.36,60.4,60.35,60.38,33145.0,53.9662,54.002,53.9573,53.9841,33145.0
2016-06-03 13:25:00,60.38,60.4,60.31,60.33,22454.0,53.9841,54.002,53.9215,53.9394,22454.0
2016-06-03 13:30:00,60.34,60.4,60.28,60.35,49869.0,53.9483,54.002,53.8947,53.9573,49869.0
2016-06-03 13:35:00,60.36,60.39,60.35,60.38,27983.0,53.9662,53.993,53.9573,53.9841,27983.0
2016-06-03 13:40:00,60.38,60.39,60.2,60.32,88153.0,53.9841,53.993,53.8232,53.9304,88153.0
2016-06-03 13:45:00,60.31,60.36,60.29,60.29,64136.0,53.9215,53.9662,53.9036,53.9036,64136.0
2016-06-03 13:50:00,60.29,60.31,60.22,60.24,32764.0,53.9036,53.9215,53.841,53.8589,32764.0
2016-06-03 13:55:00,60.23,60.27,60.2,60.25,26606.0,53.85,53.8857,53.8232,53.8679,26606.0
2016-06-03 14:00:00,60.24,60.27,60.21,60.26,38263.0,53.8589,53.8857,53.8321,53.8768,38263.0
2016-06-03 14:05:00,60.26,60.27,60.21,60.26,23787.0,53.8768,53.8857,53.8321,53.8768,23787.0
2016-06-03 14:10:00,60.26,60.27,60.21,60.22,19571.0,53.8768,53.8857,53.8321,53.841,19571.0
2016-06-03 14:15:00,60.22,60.23,60.16,60.2,31700.0,53.841,53.85,53.7874,53.8232,31700.0
2016-06-03 14:20:00,60.2,60.23,60.16,60.19,21627.0,53.8232,53.85,53.7874,53.8142,21627.0
2016-06-03 14:25:00,60.19,60.28,60.18,60.27,26305.0,53.8142,53.8947,53.8053,53.8857,26305.0
2016-06-03 14:30:00,60.27,60.34,60.27,60.33,22057.0,53.8857,53.9483,53.8857,53.9394,22057.0
2016-06-03 14:35:00,60.34,60.41,60.34,60.41,23707.0,53.9483,54.0109,53.9483,54.0109,23707.0
2016-06-03 14:40:00,60.41,60.41,60.33,60.34,30001.0,54.0109,54.0109,53.9394,53.9483,30001.0
2016-06-03 14:45:00,60.35,60.38,60.31,60.32,32905.0,53.9573,53.9841,53.9215,53.9304,32905.0
2016-06-03 14:50:00,60.32,60.38,60.32,60.36,77981.0,53.9304,53.9841,53.9304,53.9662,77981.0
2016-06-03 14:55:00,60.36,60.37,60.27,60.3,48985.0,53.9662,53.9751,53.8857,53.9126,48985.0
2016-06-03 15:00:00,60.3,60.39,60.3,60.39,29053.0,53.9126,53.993,53.9126,53.993,29053.0
2016-06-03 15:05:00,60.39,60.44,60.38,60.41,25739.0,53.993,54.0377,53.9841,54.0109,25739.0
2016-06-03 15:10:00,60.41,60.41,60.35,60.37,24587.0,54.0109,54.0109,53.9573,53.9751,24587.0
2016-06-03 15:15:00,60.37,60.37,60.27,60.29,35689.0,53.9751,53.9751,53.8857,53.9036,35689.0
2016-06-03 15:20:00,60.28,60.33,60.24,60.29,72732.0,53.8947,53.9394,53.8589,53.9036,72732.0
2016-06-03 15:25:00,60.3,60.35,60.27,60.28,25473.0,53.9126,53.9573,53.8857,53.8947,25473.0
2016-06-03 15:30:00,60.28,60.28,60.22,60.23,44735.0,53.8947,53.8947,53.841,53.85,44735.0
2016-06-03 15:35:00,60.24,60.25,60.18,60.25,53855.0,53.8589,53.8679,53.8053,53.8679,53855.0
2016-06-03 15:40:00,60.25,60.25,60.22,60.23,39063.0,53.8679,53.8679,53.841,53.85,39063.0
2016-06-03 15:45:00,60.23,60.25,60.16,60.19,101504.0,53.85,53.8679,53.7874,53.8142,101504.0
2016-06-03 15:50:00,60.19,60.2,60.15,60.18,92896.0,53.8142,53.8232,53.7785,53.8053,92896.0
2016-06-03 15:55:00,60.17,60.18,60.1,60.13,193999.0,53.7963,53.8053,53.7337,53.7606,193999.0
2016-06-06 09:30:00,60.05,60.23,59.76,59.9,126180.0,53.689,53.85,53.4298,53.5549,126180.0
2016-06-06 09:35:00,59.95,59.97,59.52,59.55,90965.0,53.5996,53.6175,53.2152,53.242,90965.0
2016-06-06 09:40:00,59.56,59.77,59.56,59.65,44323.0,53.2509,53.4387,53.2509,53.3314,44323.0
2016-06-06 09:45:00,59.63,59.73,59.47,59.51,86654.0,53.3135,53.4029,53.1705,53.2062,86654.0
2016-06-06 09:50:00,59.53,60.15,59.53,60.11,108412.0,53.2241,53.7785,53.2241,53.7427,108412.0
2016-06-06 09:55:00,60.11,60.26,60.02,60.03,34081.0,53.7427,53.8768,53.6622,53.6712,34081.0
2016-06-06 10:00:00,60.06,60.08,59.83,59.86,101146.0,53.698,53.7159,53.4923,53.5192,101146.0
2016-06-06 10:05:00,59.87,59.89,59.76,59.8,50136.0,53.5281,53.546,53.4298,53.4655,50136.0
2016-06-06 10:10:00,59.81,59.82,59.63,59.64,38876.0,53.4745,53.4834,53.3135,53.3225,38876.0
2016-06-06 10:15:00,59.65,59.79,59.64,59.66,40802.0,53.3314,53.4566,53.3225,53.3404,40802.0
2016-06-06 10:20:00,59.65,59.69,59.59,59.68,29784.0,53.3314,53.3672,53.2778,53.3582,29784.0
2016-06-06 10:25:00,59.68,59.78,59.67,59.68,28706.0,53.3582,53.4476,53.3493,53.3582,28706.0
2016-06-06 10:30:00,59.68,59.78,59.68,59.78,29296.0,53.3582,53.4476,53.3582,53.4476,29296.0
2016-06-06 10:35:00,59.79,59.81,59.6,59.6,37752.0,53.4566,53.4745,53.2867,53.2867,37752.0
2016-06-06 10:40:00,59.6,59.71,59.6,59.67,46034.0,53.2867,53.3851,53.2867,53.3493,46034.0
2016-06-06 10:45:00,59.69,59.81,59.64,59.8,41305.0,53.3672,53.4745,53.3225,53.4655,41305.0
2016-06-06 10:50:00,59.81,59.89,59.81,59.84,31927.0,53.4745,53.546,53.4745,53.5013,31927.0
2016-06-06 10:55:00,59.84,59.99,59.83,59.97,30240.0,53.5013,53.6354,53.4923,53.6175,30240.0
2016-06-06 11:00:00,59.97,59.97,59.9,59.93,27664.0,53.6175,53.6175,53.5549,53.5818,27664.0
2016-06-06 11:05:00,59.93,60.0,59.9,59.98,62183.0,53.5818,53.6443,53.5549,53.6265,62183.0
2016-06-06 11:10:00,59.98,59.98,59.89,59.89,33246.0,53.6265,53.6265,53.546,53.546,33246.0
2016-06-06 11:15:00,59.9,59.92,59.82,59.83,35988.0,53.5549,53.5728,53.4834,53.4923,35988.0
2016-06-06 11:20:00,59.83,59.89,59.78,59.89,47607.0,53.4923,53.546,53.4476,53.546,47607.0
2016-06-06 11:25:00,59.88,59.96,59.88,59.96,43092.0,53.5371,53.6086,53.5371,53.6086,43092.0
2016-06-06 11:30:00,59.96,59.96,59.9,59.92,36404.0,53.6086,53.6086,53.5549,53.5728,36404.0
2016-06-06 11:35:00,59.92,59.93,59.78,59.81,67361.0,53.5728,53.5818,53.4476,53.4745,67361.0
2016-06-06 11:40:00,59.81,59.83,59.69,59.69,49288.0,53.4745,53.4923,53.3672,53.3672,49288.0
2016-06-06 11:45:00,59.7,59.85,59.7,59.84,40609.0,53.3761,53.5102,53.3761,53.5013,40609.0
2016-06-06 11:50:00,59.85,60.01,59.84,59.97,32563.0,53.5102,53.6533,53.5013,53.6175,32563.0
2016-06-06 11:55:00,59.96,59.96,59.88,59.92,18702.0,53.6086,53.6086,53.5371,53.5728,18702.0
2016-06-06 12:00:00,59.92,59.98,59.91,59.93,25417.0,53.5728,53.6265,53.5639,53.5818,25417.0
2016-06-06 12:05:00,59.94,59.96,59.85,59.89,29509.0,53.5907,53.6086,53.5102,53.546,29509.0
2016-06-06 12:10:00,59.89,59.95,59.88,59.89,24791.0,53.546,53.5996,53.5371,53.546,24791.0
2016-06-06 12:15:00,59.9,59.9,59.84,59.89,24387.0,53.5549,53.5549,53.5013,53.546,24387.0
2016-06-06 12:20:00,59.89,59.94,59.86,59.9,23773.0,53.546,53.5907,53.5192,53.5549,23773.0
2016-06-06 12:25:00,59.9,59.93,59.86,59.92,22856.0,53.5549,53.5818,53.5192,53.5728,22856.0
2016-06-06 12:30:00,59.92,59.97,59.85,59.94,27705.0,53.5728,53.6175,53.5102,53.5907,27705.0
2016-06-06 12:35:00,59.95,60.01,59.91,59.98,70213.0,53.5996,53.6533,53.5639,53.6265,70213.0
2016-06-06 12:40:00,59.98,60.03,59.94,60.02,91701.0,53.6265,53.6712,53.5907,53.6622,91701.0
2016-06-06 12:45:00,60.03,60.05,59.96,59.99,34908.0,53.6712,53.689,53.6086,53.6354,34908.0
2016-06-06 12:50:00,60.0,60.01,59.89,59.92,35320.0,53.6443,53.6533,53.546,53.5728,35320.0
2016-06-06 12:55:00,59.92,60.05,59.87,60.01,47783.0,53.5728,53.689,53.5281,53.6533,47783.0
2016-06-06 13:00:00,60.01,60.08,59.99,60.05,30868.0,53.6533,53.7159,53.6354,53.689,30868.0
2016-06-06 13:05:00,60.05,60.13,60.03,60.13,29800.0,53.689,53.7606,53.6712,53.7606,29800.0
2016-06-06 13:10:00,60.13,60.21,60.12,60.13,31587.0,53.7606,53.8321,53.7516,53.7606,31587.0
2016-06-06 13:15:00,60.13,60.13,60.01,60.03,35446.0,53.7606,53.7606,53.6533,53.6712,35446.0
2016-06-06 13:20:00,60.04,60.05,60.01,60.04,47017.0,53.6801,53.689,53.6533,53.6801,47017.0
2016-06-06 13:25:00,60.05,60.08,60.02,60.06,33762.0,53.689,53.7159,53.6622,53.698,33762.0
2016-06-06 13:30:00,60.05,60.15,60.05,60.14,26958.0,53.689,53.7785,53.689,53.7695,26958.0
2016-06-06 13:35:00,60.14,60.17,60.12,60.13,30733.0,53.7695,53.7963,53.7516,53.7606,30733.0
2016-06-06 13:40:00,60.13,60.14,60.09,60.1,22211.0,53.7606,53.7695,53.7248,53.7337,22211.0
2016-06-06 13:45:00,60.11,60.11,60.04,60.08,41736.0,53.7427,53.7427,53.6801,53.7159,41736.0
2016-06-06 13:50:00,60.08,60.09,60.04,60.09,46440.0,53.7159,53.7248,53.6801,53.7248,46440.0
2016-06-06 13:55:00,60.09,60.1,60.06,60.1,24730.0,53.7248,53.7337,53.698,53.7337,24730.0
2016-06-06 14:00:00,60.1,60.18,60.09,60.18,20410.0,53.7337,53.8053,53.7248,53.8053,20410.0
2016-06-06 14:05:00,60.17,60.28,60.16,60.28,45064.0,53.7963,53.8947,53.7874,53.8947,45064.0
2016-06-06 14:10:00,60.28,60.33,60.27,60.32,29194.0,53.8947,53.9394,53.8857,53.9304,29194.0
2016-06-06 14:15:00,60.33,60.39,60.32,60.38,32569.0,53.9394,53.993,53.9304,53.9841,32569.0
2016-06-06 14:20:00,60.39,60.4,60.24,60.25,48222.0,53.993,54.002,53.8589,53.8679,48222.0
2016-06-06 14:25:00,60.25,60.25,60.15,60.16,48271.0,53.8679,53.8679,53.7785,53.7874,48271.0
2016-06-06 14:30:00,60.15,60.19,60.13,60.17,136235.0,53.7785,53.8142,53.7606,53.7963,136235.0
2016-06-06 14:35:00,60.18,60.18,60.13,60.14,103900.0,53.8053,53.8053,53.7606,53.7695,103900.0
2016-06-06 14:40:00,60.14,60.16,60.12,60.14,61100.0,53.7695,53.7874,53.7516,53.7695,61100.0
2016-06-06 14:45:00,60.15,60.2,60.14,60.19,58823.0,53.7785,53.8232,53.7695,53.8142,58823.0
2016-06-06 14:50:00,60.2,60.28,60.18,60.28,51187.0,53.8232,53.8947,53.8053,53.8947,51187.0
2016-06-06 14:55:00,60.29,60.31,60.24,60.26,42300.0,53.9036,53.9215,53.8589,53.8768,42300.0
2016-06-06 15:00:00,60.27,60.3,60.26,60.29,80074.0,53.8857,53.9126,53.8768,53.9036,80074.0
2016-06-06 15:05:00,60.29,60.29,60.24,60.27,91546.0,53.9036,53.9036,53.8589,53.8857,91546.0
2016-06-06 15:10:00,60.27,60.3,60.25,60.29,78354.0,53.8857,53.9126,53.8679,53.9036,78354.0
2016-06-06 15:15:00,60.3,60.32,60.27,60.32,44954.0,53.9126,53.9304,53.8857,53.9304,44954.0
2016-06-06 15:20:00,60.32,60.36,60.31,60.33,44221.0,53.9304,53.9662,53.9215,53.9394,44221.0
2016-06-06 15:25:00,60.33,60.33,60.28,60.33,36564.0,53.9394,53.9394,53.8947,53.9394,36564.0
2016-06-06 15:30:00,60.32,60.33,60.24,60.31,64862.0,53.9304,53.9394,53.8589,53.9215,64862.0
2016-06-06 15:35:00,60.31,60.37,60.3,60.36,43632.0,53.9215,53.9751,53.9126,53.9662,43632.0
2016-06-06 15:40:00,60.37,60.4,60.34,60.4,73649.0,53.9751,54.002,53.9483,54.002,73649.0
2016-06-06 15:45:00,60.4,60.42,60.37,60.41,73730.0,54.002,54.0199,53.9751,54.0109,73730.0
2016-06-06 15:50:00,60.41,60.41,60.37,60.39,100163.0,54.0109,54.0109,53.9751,53.993,100163.0
2016-06-06 15:55:00,60.39,60.41,60.33,60.34,160219.0,53.993,54.0109,53.9394,53.9483,160219.0
2016-06-07 09:30:00,60.74,60.93,60.72,60.75,82261.0,54.306,54.4758,54.2881,54.3149,82261.0
2016-06-07 09:35:00,60.74,60.92,60.65,60.92,66005.0,54.306,54.4669,54.2255,54.4669,66005.0
2016-06-07 09:40:00,60.91,61.06,60.85,60.88,30594.0,54.4579,54.5921,54.4043,54.4311,30594.0
2016-06-07 09:45:00,60.8,60.91,60.72,60.78,43469.0,54.3596,54.4579,54.2881,54.3417,43469.0
2016-06-07 09:50:00,60.79,60.84,60.7,60.77,17820.0,54.3507,54.3954,54.2702,54.3328,17820.0
2016-06-07 09:55:00,60.77,60.77,60.63,60.72,21362.0,54.3328,54.3328,54.2076,54.2881,21362.0
2016-06-07 10:00:00,60.73,60.81,60.72,60.77,76914.0,54.297,54.3685,54.2881,54.3328,76914.0
2016-06-07 10:05:00,60.75,60.8,60.71,60.79,35356.0,54.3149,54.3596,54.2791,54.3507,35356.0
2016-06-07 10:10:00,60.8,60.84,60.69,60.7,22545.0,54.3596,54.3954,54.2613,54.2702,22545.0
2016-06-07 10:15:00,60.7,60.71,60.54,60.6,17121.0,54.2702,54.2791,54.1271,54.1808,17121.0
2016-06-07 10:20:00,60.61,60.62,60.56,60.58,21903.0,54.1897,54.1987,54.145,54.1629,21903.0
2016-06-07 10:25:00,60.58,60.59,60.5,60.51,27879.0,54.1629,54.1718,54.0914,54.1003,27879.0
2016-06-07 10:30:00,60.52,60.52,60.47,60.49,22770.0,54.1093,54.1093,54.0646,54.0824,22770.0
2016-06-07 10:35:00,60.48,60.53,60.32,60.42,54446.0,54.0735,54.1182,53.9304,54.0199,54446.0
2016-06-07 10:40:00,60.43,60.54,60.43,60.48,9629.0,54.0288,54.1271,54.0288,54.0735,9629.0
2016-06-07 10:45:00,60.48,60.49,60.26,60.31,36798.0,54.0735,54.0824,53.8768,53.9215,36798.0
2016-06-07 10:50:00,60.31,60.37,60.29,60.35,22003.0,53.9215,53.9751,53.9036,53.9573,22003.0
2016-06-07 10:55:00,60.35,60.46,60.35,60.46,18738.0,53.9573,54.0556,53.9573,54.0556,18738.0
2016-06-07 11:00:00,60.46,60.47,60.34,60.35,33600.0,54.0556,54.0646,53.9483,53.9573,33600.0
2016-06-07 11:05:00,60.35,60.38,60.3,60.38,13889.0,53.9573,53.9841,53.9126,53.9841,13889.0
2016-06-07 11:10:00,60.37,60.38,60.3,60.32,21005.0,53.9751,53.9841,53.9126,53.9304,21005.0
2016-06-07 11:15:00,60.33,60.4,60.28,60.4,18993.0,53.9394,54.002,53.8947,54.002,18993.0
2016-06-07 11:20:00,60.41,60.47,60.38,60.44,35253.0,54.0109,54.0646,53.9841,54.0377,35253.0
2016-06-07 11:25:00,60.44,60.58,60.43,60.58,16297.0,54.0377,54.1629,54.0288,54.1629,16297.0
2016-06-07 11:30:00,60.58,60.68,60.58,60.65,29473.0,54.1629,54.2523,54.1629,54.2255,29473.0
2016-06-07 11:35:00,60.65,60.66,60.58,60.66,28496.0,54.2255,54.2344,54.1629,54.2344,28496.0
2016-06-07 11:40:00,60.65,60.65,60.62,60.64,12796.0,54.2255,54.2255,54.1987,54.2165,12796.0
2016-06-07 11:45:00,60.65,60.66,60.55,60.59,31100.0,54.2255,54.2344,54.1361,54.1718,31100.0
2016-06-07 11:50:00,60.59,60.68,60.59,60.64,40597.0,54.1718,54.2523,54.1718,54.2165,40597.0
2016-06-07 11:55:00,60.65,60.67,60.61,60.66,15653.0,54.2255,54.2434,54.1897,54.2344,15653.0
2016-06-07 12:00:00,60.66,60.66,60.59,60.6,77588.0,54.2344,54.2344,54.1718,54.1808,77588.0
2016-06-07 12:05:00,60.61,60.69,60.6,60.69,21755.0,54.1897,54.2613,54.1808,54.2613,21755.0
2016-06-07 12:10:00,60.69,60.8,60.67,60.79,26320.0,54.2613,54.3596,54.2434,54.3507,26320.0
2016-06-07 12:15:00,60.79,60.83,60.76,60.78,56075.0,54.3507,54.3864,54.3238,54.3417,56075.0
2016-06-07 12:20:00,60.77,60.85,60.76,60.84,18508.0,54.3328,54.4043,54.3238,54.3954,18508.0
2016-06-07 12:25:00,60.85,60.86,60.79,60.84,15357.0,54.4043,54.4132,54.3507,54.3954,15357.0
2016-06-07 12:30:00,60.83,60.85,60.82,60.85,16112.0,54.3864,54.4043,54.3775,54.4043,16112.0
2016-06-07 12:35:00,60.86,60.89,60.84,60.87,15600.0,54.4132,54.4401,54.3954,54.4222,15600.0
2016-06-07 12:40:00,60.87,60.89,60.85,60.88,9108.0,54.4222,54.4401,54.4043,54.4311,9108.0
2016-06-07 12:45:00,60.89,60.89,60.86,60.87,17263.0,54.4401,54.4401,54.4132,54.4222,17263.0
2016-06-07 12:50:00,60.87,60.87,60.79,60.8,15696.0,54.4222,54.4222,54.3507,54.3596,15696.0
2016-06-07 12:55:00,60.8,60.81,60.78,60.78,15864.0,54.3596,54.3685,54.3417,54.3417,15864.0
2016-06-07 13:00:00,60.77,60.77,60.73,60.73,23044.0,54.3328,54.3328,54.297,54.297,23044.0
2016-06-07 13:05:00,60.72,60.76,60.72,60.75,15921.0,54.2881,54.3238,54.2881,54.3149,15921.0
2016-06-07 13:10:00,60.75,60.78,60.73,60.77,21325.0,54.3149,54.3417,54.297,54.3328,21325.0
2016-06-07 13:15:00,60.78,60.79,60.71,60.71,21677.0,54.3417,54.3507,54.2791,54.2791,21677.0
2016-06-07 13:20:00,60.72,60.8,60.71,60.78,18404.0,54.2881,54.3596,54.2791,54.3417,18404.0
2016-06-07 13:25:00,60.78,60.79,60.75,60.79,10310.0,54.3417,54.3507,54.3149,54.3507,10310.0
2016-06-07 13:30:00,60.78,60.79,60.76,60.78,12260.0,54.3417,54.3507,54.3238,54.3417,12260.0
2016-06-07 13:35:00,60.78,60.81,60.76,60.79,57168.0,54.3417,54.3685,54.3238,54.3507,57168.0
2016-06-07 13:40:00,60.8,60.83,60.79,60.82,19638.0,54.3596,54.3864,54.3507,54.3775,19638.0
2016-06-07 13:45:00,60.82,60.84,60.8,60.84,8946.0,54.3775,54.3954,54.3596,54.3954,8946.0
2016-06-07 13:50:00,60.83,60.84,60.77,60.78,16346.0,54.3864,54.3954,54.3328,54.3417,16346.0
2016-06-07 13:55:00,60.77,60.82,60.77,60.8,15911.0,54.3328,54.3775,54.3328,54.3596,15911.0
2016-06-07 14:00:00,60.8,60.81,60.75,60.75,39478.0,54.3596,54.3685,54.3149,54.3149,39478.0
2016-06-07 14:05:00,60.75,60.76,60.73,60.75,18646.0,54.3149,54.3238,54.297,54.3149,18646.0
2016-06-07 14:10:00,60.75,60.75,60.7,60.73,26544.0,54.3149,54.3149,54.2702,54.297,26544.0
2016-06-07 14:15:00,60.74,60.74,60.71,60.73,19806.0,54.306,54.306,54.2791,54.297,19806.0
2016-06-07 14:20:00,60.74,60.78,60.73,60.78,22344.0,54.306,54.3417,54.297,54.3417,22344.0
2016-06-07 14:25:00,60.78,60.8,60.74,60.76,86346.0,54.3417,54.3596,54.306,54.3238,86346.0
2016-06-07 14:30:00,60.75,60.82,60.75,60.82,17557.0,54.3149,54.3775,54.3149,54.3775,17557.0
2016-06-07 14:35:00,60.81,60.82,60.74,60.77,38800.0,54.3685,54.3775,54.306,54.3328,38800.0
2016-06-07 14:40:00,60.78,60.78,60.75,60.76,13745.0,54.3417,54.3417,54.3149,54.3238,13745.0
2016-06-07 14:45:00,60.76,60.78,60.75,60.76,25549.0,54.3238,54.3417,54.3149,54.3238,25549.0
2016-06-07 14:50:00,60.76,60.8,60.74,60.79,28231.0,54.3238,54.3596,54.306,54.3507,28231.0
2016-06-07 14:55:00,60.79,60.79,60.74,60.76,35878.0,54.3507,54.3507,54.306,54.3238,35878.0
2016-06-07 15:00:00,60.76,60.77,60.73,60.74,64695.0,54.3238,54.3328,54.297,54.306,64695.0
2016-06-07 15:05:00,60.75,60.76,60.74,60.76,28576.0,54.3149,54.3238,54.306,54.3238,28576.0
2016-06-07 15:10:00,60.76,60.79,60.75,60.76,36897.0,54.3238,54.3507,54.3149,54.3238,36897.0
2016-06-07 15:15:00,60.76,60.78,60.75,60.77,36244.0,54.3238,54.3417,54.3149,54.3328,36244.0
2016-06-07 15:20:00,60.76,60.78,60.74,60.77,38448.0,54.3238,54.3417,54.306,54.3328,38448.0
2016-06-07 15:25:00,60.77,60.8,60.75,60.79,27594.0,54.3328,54.3596,54.3149,54.3507,27594.0
2016-06-07 15:30:00,60.79,60.83,60.78,60.83,44203.0,54.3507,54.3864,54.3417,54.3864,44203.0
2016-06-07 15:35:00,60.83,60.85,60.77,60.8,53632.0,54.3864,54.4043,54.3328,54.3596,53632.0
2016-06-07 15:40:00,60.8,60.81,60.77,60.78,85292.0,54.3596,54.3685,54.3328,54.3417,85292.0
2016-06-07 15:45:00,60.77,60.8,60.73,60.74,92841.0,54.3328,54.3596,54.297,54.306,92841.0
2016-06-07 15:50:00,60.73,60.75,60.7,60.71,85518.0,54.297,54.3149,54.2702,54.2791,85518.0
2016-06-07 15:55:00,60.7,60.76,60.67,60.74,246858.0,54.2702,54.3238,54.2434,54.306,246858.0
2016-06-08 09:30:00,60.72,60.96,60.61,60.91,29425.0,54.2881,54.5026,54.1897,54.4579,29425.0
2016-06-08 09:35:00,60.85,61.06,60.85,61.0,32817.0,54.4043,54.5921,54.4043,54.5384,32817.0
2016-06-08 09:40:00,60.99,61.0,60.89,60.98,38243.0,54.5295,54.5384,54.4401,54.5205,38243.0
2016-06-08 09:45:00,60.98,61.0,60.93,60.98,34096.0,54.5205,54.5384,54.4758,54.5205,34096.0
2016-06-08 09:50:00,61.0,61.02,60.93,60.94,38069.0,54.5384,54.5563,54.4758,54.4848,38069.0
2016-06-08 09:55:00,60.93,60.97,60.89,60.96,34462.0,54.4758,54.5116,54.4401,54.5026,34462.0
2016-06-08 10:00:00,60.95,60.96,60.84,60.85,27821.0,54.4937,54.5026,54.3954,54.4043,27821.0
2016-06-08 10:05:00,60.85,60.92,60.84,60.87,28745.0,54.4043,54.4669,54.3954,54.4222,28745.0
2016-06-08 10:10:00,60.87,60.91,60.84,60.86,45623.0,54.4222,54.4579,54.3954,54.4132,45623.0
2016-06-08 10:15:00,60.86,60.89,60.81,60.82,56847.0,54.4132,54.4401,54.3685,54.3775,56847.0
2016-06-08 10:20:00,60.81,60.85,60.76,60.85,28388.0,54.3685,54.4043,54.3238,54.4043,28388.0
2016-06-08 10:25:00,60.85,60.88,60.78,60.84,77535.0,54.4043,54.4311,54.3417,54.3954,77535.0
2016-06-08 10:30:00,60.84,60.84,60.78,60.79,30173.0,54.3954,54.3954,54.3417,54.3507,30173.0
2016-06-08 10:35:00,60.79,60.93,60.78,60.92,21906.0,54.3507,54.4758,54.3417,54.4669,21906.0
2016-06-08 10:40:00,60.92,61.03,60.91,61.02,30837.0,54.4669,54.5652,54.4579,54.5563,30837.0
2016-06-08 10:45:00,61.01,61.02,60.95,61.0,20485.0,54.5474,54.5563,54.4937,54.5384,20485.0
2016-06-08 10:50:00,61.0,61.03,60.98,61.02,15773.0,54.5384,54.5652,54.5205,54.5563,15773.0
2016-06-08 10:55:00,61.03,61.04,60.98,61.01,33246.0,54.5652,54.5742,54.5205,54.5474,33246.0
2016-06-08 11:00:00,61.02,61.02,60.97,61.0,25131.0,54.5563,54.5563,54.5116,54.5384,25131.0
2016-06-08 11:05:00,61.0,61.11,60.97,61.09,42227.0,54.5384,54.6368,54.5116,54.6189,42227.0
2016-06-08 11:10:00,61.1,61.17,61.09,61.16,33443.0,54.6278,54.6904,54.6189,54.6815,33443.0
2016-06-08 11:15:00,61.16,61.16,61.11,61.12,16735.0,54.6815,54.6815,54.6368,54.6457,16735.0
2016-06-08 11:20:00,61.13,61.17,61.12,61.17,15896.0,54.6546,54.6904,54.6457,54.6904,15896.0
2016-06-08 11:25:00,61.17,61.31,61.15,61.29,39974.0,54.6904,54.8156,54.6725,54.7977,39974.0
2016-06-08 11:30:00,61.29,61.32,61.26,61.29,47732.0,54.7977,54.8245,54.7709,54.7977,47732.0
2016-06-08 11:35:00,61.3,61.39,61.29,61.37,59615.0,54.8066,54.8871,54.7977,54.8692,59615.0
2016-06-08 11:40:00,61.37,61.46,61.31,61.44,144449.0,54.8692,54.9497,54.8156,54.9318,144449.0
2016-06-08 11:45:00,61.44,61.53,61.4,61.43,59109.0,54.9318,55.0123,54.896,54.9229,59109.0
2016-06-08 11:50:00,61.43,61.49,61.4,61.41,32179.0,54.9229,54.9765,54.896,54.905,32179.0
2016-06-08 11:55:00,61.41,61.5,61.4,61.49,61714.0,54.905,54.9854,54.896,54.9765,61714.0
2016-06-08 12:00:00,61.48,61.5,61.44,61.46,45042.0,54.9676,54.9854,54.9318,54.9497,45042.0
2016-06-08 12:05:00,61.46,61.47,61.44,61.47,19705.0,54.9497,54.9586,54.9318,54.9586,19705.0
2016-06-08 12:10:00,61.47,61.55,61.46,61.54,25721.0,54.9586,55.0302,54.9497,55.0212,25721.0
2016-06-08 12:15:00,61.54,61.57,61.52,61.54,25573.0,55.0212,55.048,55.0033,55.0212,25573.0
2016-06-08 12:20:00,61.53,61.59,61.53,61.58,49459.0,55.0123,55.0659,55.0123,55.057,49459.0
2016-06-08 12:25:00,61.58,61.61,61.57,61.61,37726.0,55.057,55.0838,55.048,55.0838,37726.0
2016-06-08 12:30:00,61.61,61.62,61.52,61.53,75047.0,55.0838,55.0927,55.0033,55.0123,75047.0
2016-06-08 12:35:00,61.54,61.56,61.52,61.55,47324.0,55.0212,55.0391,55.0033,55.0302,47324.0
2016-06-08 12:40:00,61.56,61.61,61.55,61.61,31697.0,55.0391,55.0838,55.0302,55.0838,31697.0
2016-06-08 12:45:00,61.61,61.67,61.6,61.66,47150.0,55.0838,55.1374,55.0749,55.1285,47150.0
2016-06-08 12:50:00,61.65,61.67,61.64,61.67,26527.0,55.1196,55.1374,55.1106,55.1374,26527.0
2016-06-08 12:55:00,61.67,61.69,61.65,61.67,22603.0,55.1374,55.1553,55.1196,55.1374,22603.0
2016-06-08 13:00:00,61.68,61.68,61.64,61.67,20497.0,55.1464,55.1464,55.1106,55.1374,20497.0
2016-06-08 13:05:00,61.67,61.76,61.67,61.69,39530.0,55.1374,55.2179,55.1374,55.1553,39530.0
2016-06-08 13:10:00,61.69,61.75,61.68,61.73,18073.0,55.1553,55.209,55.1464,55.1911,18073.0
2016-06-08 13:15:00,61.73,61.74,61.65,61.7,18298.0,55.1911,55.2,55.1196,55.1643,18298.0
2016-06-08 13:20:00,61.7,61.71,61.65,61.7,13620.0,55.1643,55.1732,55.1196,55.1643,13620.0
2016-06-08 13:25:00,61.7,61.71,61.64,61.65,28026.0,55.1643,55.1732,55.1106,55.1196,28026.0
2016-06-08 13:30:00,61.65,61.67,61.56,61.59,25893.0,55.1196,55.1374,55.0391,55.0659,25893.0
2016-06-08 13:35:00,61.59,61.6,61.54,61.55,19485.0,55.0659,55.0749,55.0212,55.0302,19485.0
2016-06-08 13:40:00,61.55,61.59,61.55,61.56,23008.0,55.0302,55.0659,55.0302,55.0391,23008.0
2016-06-08 13:45:00,61.56,61.59,61.55,61.55,17396.0,55.0391,55.0659,55.0302,55.0302,17396.0
2016-06-08 13:50:00,61.56,61.57,61.55,61.56,13213.0,55.0391,55.048,55.0302,55.0391,13213.0
2016-06-08 13:55:00,61.57,61.57,61.54,61.55,18755.0,55.048,55.048,55.0212,55.0302,18755.0
2016-06-08 14:00:00,61.55,61.57,61.54,61.56,34590.0,55.0302,55.048,55.0212,55.0391,34590.0
2016-06-08 14:05:00,61.57,61.58,61.54,61.55,30113.0,55.048,55.057,55.0212,55.0302,30113.0
2016-06-08 14:10:00,61.56,61.56,61.54,61.55,26085.0,55.0391,55.0391,55.0212,55.0302,26085.0
2016-06-08 14:15:00,61.56,61.6,61.54,61.55,45722.0,55.0391,55.0749,55.0212,55.0302,45722.0
2016-06-08 14:20:00,61.55,61.57,61.54,61.56,24641.0,55.0302,55.048,55.0212,55.0391,24641.0
2016-06-08 14:25:00,61.57,61.58,61.55,61.56,50641.0,55.048,55.057,55.0302,55.0391,50641.0
2016-06-08 14:30:00,61.56,61.57,61.54,61.57,40551.0,55.0391,55.048,55.0212,55.048,40551.0
2016-06-08 14:35:00,61.57,61.61,61.56,61.61,34957.0,55.048,55.0838,55.0391,55.0838,34957.0
2016-06-08 14:40:00,61.61,61.63,61.58,61.63,43892.0,55.0838,55.1017,55.057,55.1017,43892.0
2016-06-08 14:45:00,61.63,61.65,61.59,61.6,40093.0,55.1017,55.1196,55.0659,55.0749,40093.0
2016-06-08 14:50:00,61.61,61.65,61.59,61.65,56894.0,55.0838,55.1196,55.0659,55.1196,56894.0
2016-06-08 14:55:00,61.65,61.72,61.65,61.72,28435.0,55.1196,55.1821,55.1196,55.1821,28435.0
2016-06-08 15:00:00,61.72,61.72,61.62,61.67,28003.0,55.1821,55.1821,55.0927,55.1374,28003.0
2016-06-08 15:05:00,61.66,61.69,61.64,61.68,24467.0,55.1285,55.1553,55.1106,55.1464,24467.0
2016-06-08 15:10:00,61.68,61.71,61.65,61.68,31590.0,55.1464,55.1732,55.1196,55.1464,31590.0
2016-06-08 15:15:00,61.67,61.68,61.64,61.67,24660.0,55.1374,55.1464,55.1106,55.1374,24660.0
2016-06-08 15:20:00,61.67,61.68,61.6,61.65,38014.0,55.1374,55.1464,55.0749,55.1196,38014.0
2016-06-08 15:25:00,61.65,61.65,61.6,61.61,26827.0,55.1196,55.1196,55.0749,55.0838,26827.0
2016-06-08 15:30:00,61.6,61.62,61.59,61.6,37068.0,55.0749,55.0927,55.0659,55.0749,37068.0
2016-06-08 15:35:00,61.61,61.62,61.6,61.61,38859.0,55.0838,55.0927,55.0749,55.0838,38859.0
2016-06-08 15:40:00,61.6,61.61,61.59,61.6,79408.0,55.0749,55.0838,55.0659,55.0749,79408.0
2016-06-08 15:45:00,61.6,61.64,61.59,61.63,93602.0,55.0749,55.1106,55.0659,55.1017,93602.0
2016-06-08 15:50:00,61.62,61.63,61.59,61.6,163257.0,55.0927,55.1017,55.0659,55.0749,163257.0
2016-06-08 15:55:00,61.6,61.64,61.6,61.62,155303.0,55.0749,55.1106,55.0749,55.0927,155303.0
2016-06-09 09:30:00,60.88,61.07,60.69,60.91,202728.0,54.4311,54.601,54.2613,54.4579,202728.0
2016-06-09 09:35:00,60.85,60.87,60.56,60.64,142675.0,54.4043,54.4222,54.145,54.2165,142675.0
2016-06-09 09:40:00,60.63,60.63,60.47,60.5,63764.0,54.2076,54.2076,54.0646,54.0914,63764.0
2016-06-09 09:45:00,60.52,60.64,60.47,60.64,47070.0,54.1093,54.2165,54.0646,54.2165,47070.0
2016-06-09 09:50:00,60.66,60.68,60.59,60.6,25030.0,54.2344,54.2523,54.1718,54.1808,25030.0
2016-06-09 09:55:00,60.61,60.63,60.53,60.59,48675.0,54.1897,54.2076,54.1182,54.1718,48675.0
2016-06-09 10:00:00,60.58,60.63,60.54,60.58,36043.0,54.1629,54.2076,54.1271,54.1629,36043.0
2016-06-09 10:05:00,60.57,60.59,60.5,60.56,84142.0,54.154,54.1718,54.0914,54.145,84142.0
2016-06-09 10:10:00,60.56,60.62,60.51,60.56,152551.0,54.145,54.1987,54.1003,54.145,152551.0
2016-06-09 10:15:00,60.56,60.63,60.54,60.58,76276.0,54.145,54.2076,54.1271,54.1629,76276.0
2016-06-09 10:20:00,60.57,60.59,60.45,60.51,68172.0,54.154,54.1718,54.0467,54.1003,68172.0
2016-06-09 10:25:00,60.5,60.6,60.49,60.56,42276.0,54.0914,54.1808,54.0824,54.145,42276.0
2016-06-09 10:30:00,60.56,60.58,60.42,60.44,55821.0,54.145,54.1629,54.0199,54.0377,55821.0
2016-06-09 10:35:00,60.41,60.49,60.39,60.45,25019.0,54.0109,54.0824,53.993,54.0467,25019.0
2016-06-09 10:40:00,60.46,60.56,60.41,60.54,31638.0,54.0556,54.145,54.0109,54.1271,31638.0
2016-06-09 10:45:00,60.55,60.56,60.45,60.49,13836.0,54.1361,54.145,54.0467,54.0824,13836.0
2016-06-09 10:50:00,60.49,60.56,60.49,60.52,71596.0,54.0824,54.145,54.0824,54.1093,71596.0
2016-06-09 10:55:00,60.53,60.54,60.5,60.54,24929.0,54.1182,54.1271,54.0914,54.1271,24929.0
2016-06-09 11:00:00,60.55,60.62,60.54,60.6,24663.0,54.1361,54.1987,54.1271,54.1808,24663.0
2016-06-09 11:05:00,60.6,60.66,60.51,60.65,175048.0,54.1808,54.2344,54.1003,54.2255,175048.0
2016-06-09 11:10:00,60.66,60.71,60.51,60.54,150501.0,54.2344,54.2791,54.1003,54.1271,150501.0
2016-06-09 11:15:00,60.55,60.55,60.42,60.44,64590.0,54.1361,54.1361,54.0199,54.0377,64590.0
2016-06-09 11:20:00,60.44,60.5,60.43,60.47,53069.0,54.0377,54.0914,54.0288,54.0646,53069.0
2016-06-09 11:25:00,60.47,60.52,60.46,60.47,23313.0,54.0646,54.1093,54.0556,54.0646,23313.0
2016-06-09 11:30:00,60.47,60.49,60.39,60.48,136172.0,54.0646,54.0824,53.993,54.0735,136172.0
2016-06-09 11:35:00,60.49,60.58,60.47,60.58,27714.0,54.0824,54.1629,54.0646,54.1629,27714.0
2016-06-09 11:40:00,60.6,60.67,60.59,60.62,30818.0,54.1808,54.2434,54.1718,54.1987,30818.0
2016-06-09 11:45:00,60.62,60.71,60.62,60.7,59422.0,54.1987,54.2791,54.1987,54.2702,59422.0
2016-06-09 11:50:00,60.69,60.71,60.66,60.71,44054.0,54.2613,54.2791,54.2344,54.2791,44054.0
2016-06-09 11:55:00,60.71,60.72,60.68,60.7,31166.0,54.2791,54.2881,54.2523,54.2702,31166.0
2016-06-09 12:00:00,60.7,60.71,60.65,60.69,57747.0,54.2702,54.2791,54.2255,54.2613,57747.0
2016-06-09 12:05:00,60.7,60.72,60.67,60.71,14201.0,54.2702,54.2881,54.2434,54.2791,14201.0
2016-06-09 12:10:00,60.71,60.71,60.61,60.66,61026.0,54.2791,54.2791,54.1897,54.2344,61026.0
2016-06-09 12:15:00,60.66,60.66,60.61,60.65,20609.0,54.2344,54.2344,54.1897,54.2255,20609.0
2016-06-09 12:20:00,60.65,60.66,60.62,60.64,16836.0,54.2255,54.2344,54.1987,54.2165,16836.0
2016-06-09 12:25:00,60.64,60.74,60.62,60.74,74076.0,54.2165,54.306,54.1987,54.306,74076.0
2016-06-09 12:30:00,60.75,60.81,60.73,60.8,22166.0,54.3149,54.3685,54.297,54.3596,22166.0
2016-06-09 12:35:00,60.8,60.8,60.76,60.78,21726.0,54.3596,54.3596,54.3238,54.3417,21726.0
2016-06-09 12:40:00,60.78,60.79,60.72,60.76,42558.0,54.3417,54.3507,54.2881,54.3238,42558.0
2016-06-09 12:45:00,60.76,60.79,60.73,60.76,31449.0,54.3238,54.3507,54.297,54.3238,31449.0
2016-06-09 12:50:00,60.76,60.82,60.76,60.78,19649.0,54.3238,54.3775,54.3238,54.3417,19649.0
2016-06-09 12:55:00,60.77,60.83,60.77,60.8,18103.0,54.3328,54.3864,54.3328,54.3596,18103.0
2016-06-09 13:00:00,60.81,60.85,60.79,60.8,16863.0,54.3685,54.4043,54.3507,54.3596,16863.0
2016-06-09 13:05:00,60.81,60.86,60.78,60.8,29789.0,54.3685,54.4132,54.3417,54.3596,29789.0
2016-06-09 13:10:00,60.8,60.82,60.78,60.8,29418.0,54.3596,54.3775,54.3417,54.3596,29418.0
2016-06-09 13:15:00,60.81,60.91,60.8,60.9,16929.0,54.3685,54.4579,54.3596,54.449,16929.0
2016-06-09 13:20:00,60.91,60.92,60.88,60.91,18537.0,54.4579,54.4669,54.4311,54.4579,18537.0
2016-06-09 13:25:00,60.91,60.92,60.89,60.9,21099.0,54.4579,54.4669,54.4401,54.449,21099.0
2016-06-09 13:30:00,60.91,60.93,60.88,60.9,18348.0,54.4579,54.4758,54.4311,54.449,18348.0
2016-06-09 13:35:00,60.9,60.97,60.88,60.96,29945.0,54.449,54.5116,54.4311,54.5026,29945.0
2016-06-09 13:40:00,60.96,60.99,60.93,60.98,75892.0,54.5026,54.5295,54.4758,54.5205,75892.0
2016-06-09 13:45:00,60.98,60.99,60.94,60.96,26505.0,54.5205,54.5295,54.4848,54.5026,26505.0
2016-06-09 13:50:00,60.97,61.0,60.86,60.92,70388.0,54.5116,54.5384,54.4132,54.4669,70388.0
2016-06-09 13:55:00,60.92,60.98,60.86,60.87,52533.0,54.4669,54.5205,54.4132,54.4222,52533.0
2016-06-09 14:00:00,60.86,60.87,60.8,60.8,27398.0,54.4132,54.4222,54.3596,54.3596,27398.0
2016-06-09 14:05:00,60.8,60.8,60.74,60.77,23706.0,54.3596,54.3596,54.306,54.3328,23706.0
2016-06-09 14:10:00,60.78,60.88,60.75,60.88,23161.0,54.3417,54.4311,54.3149,54.4311,23161.0
2016-06-09 14:15:00,60.88,60.88,60.84,60.87,18826.0,54.4311,54.4311,54.3954,54.4222,18826.0
2016-06-09 14:20:00,60.87,60.87,60.81,60.85,16023.0,54.4222,54.4222,54.3685,54.4043,16023.0
2016-06-09 14:25:00,60.86,60.88,60.81,60.83,17792.0,54.4132,54.4311,54.3685,54.3864,17792.0
2016-06-09 14:30:00,60.84,60.89,60.83,60.89,17767.0,54.3954,54.4401,54.3864,54.4401,17767.0
2016-06-09 14:35:00,60.89,60.93,60.88,60.91,21668.0,54.4401,54.4758,54.4311,54.4579,21668.0
2016-06-09 14:40:00,60.91,60.95,60.87,60.94,20788.0,54.4579,54.4937,54.4222,54.4848,20788.0
2016-06-09 14:45:00,60.93,60.98,60.89,60.91,24726.0,54.4758,54.5205,54.4401,54.4579,24726.0
2016-06-09 14:50:00,60.92,61.01,60.91,60.98,51663.0,54.4669,54.5474,54.4579,54.5205,51663.0
2016-06-09 14:55:00,60.98,61.0,60.98,61.0,20542.0,54.5205,54.5384,54.5205,54.5384,20542.0
2016-06-09 15:00:00,61.0,61.01,60.93,60.93,18731.0,54.5384,54.5474,54.4758,54.4758,18731.0
2016-06-09 15:05:00,60.93,60.97,60.92,60.94,18634.0,54.4758,54.5116,54.4669,54.4848,18634.0
2016-06-09 15:10:00,60.95,60.95,60.9,60.93,26755.0,54.4937,54.4937,54.449,54.4758,26755.0
2016-06-09 15:15:00,60.93,60.97,60.92,60.97,39677.0,54.4758,54.5116,54.4669,54.5116,39677.0
2016-06-09 15:20:00,60.97,61.02,60.94,61.02,59344.0,54.5116,54.5563,54.4848,54.5563,59344.0
2016-06-09 15:25:00,61.02,61.06,61.01,61.05,48927.0,54.5563,54.5921,54.5474,54.5831,48927.0
2016-06-09 15:30:00,61.05,61.12,60.9,61.12,59429.0,54.5831,54.6457,54.449,54.6457,59429.0
2016-06-09 15:35:00,61.12,61.12,61.1,61.12,40044.0,54.6457,54.6457,54.6278,54.6457,40044.0
2016-06-09 15:40:00,61.12,61.16,61.08,61.12,106155.0,54.6457,54.6815,54.6099,54.6457,106155.0
2016-06-09 15:45:00,61.12,61.14,61.08,61.09,57281.0,54.6457,54.6636,54.6099,54.6189,57281.0
2016-06-09 15:50:00,61.06,61.09,60.99,61.01,112260.0,54.5921,54.6189,54.5295,54.5474,112260.0
2016-06-09 15:55:00,61.01,61.06,60.98,60.99,193294.0,54.5474,54.5921,54.5205,54.5295,193294.0
2016-06-10 09:30:00,60.26,60.79,60.26,60.61,103855.0,53.8768,54.3507,53.8768,54.1897,103855.0
2016-06-10 09:35:00,60.6,60.62,60.44,60.44,35201.0,54.1808,54.1987,54.0377,54.0377,35201.0
2016-06-10 09:40:00,60.44,60.45,60.21,60.37,29737.0,54.0377,54.0467,53.8321,53.9751,29737.0
2016-06-10 09:45:00,60.33,60.33,59.97,59.97,35834.0,53.9394,53.9394,53.6175,53.6175,35834.0
2016-06-10 09:50:00,59.95,60.06,59.86,60.06,29538.0,53.5996,53.698,53.5192,53.698,29538.0
2016-06-10 09:55:00,60.03,60.08,59.95,59.97,18730.0,53.6712,53.7159,53.5996,53.6175,18730.0
2016-06-10 10:00:00,59.95,59.98,59.82,59.85,76559.0,53.5996,53.6265,53.4834,53.5102,76559.0
2016-06-10 10:05:00,59.84,60.07,59.81,60.05,77306.0,53.5013,53.7069,53.4745,53.689,77306.0
2016-06-10 10:10:00,60.04,60.05,59.96,59.96,23276.0,53.6801,53.689,53.6086,53.6086,23276.0
2016-06-10 10:15:00,59.96,59.98,59.93,59.97,26637.0,53.6086,53.6265,53.5818,53.6175,26637.0
2016-06-10 10:20:00,59.96,60.04,59.93,60.04,40103.0,53.6086,53.6801,53.5818,53.6801,40103.0
2016-06-10 10:25:00,60.04,60.11,60.01,60.02,33166.0,53.6801,53.7427,53.6533,53.6622,33166.0
2016-06-10 10:30:00,60.01,60.17,60.01,60.14,25709.0,53.6533,53.7963,53.6533,53.7695,25709.0
2016-06-10 10:35:00,60.17,60.25,60.09,60.12,26622.0,53.7963,53.8679,53.7248,53.7516,26622.0
2016-06-10 10:40:00,60.11,60.14,60.09,60.13,27248.0,53.7427,53.7695,53.7248,53.7606,27248.0
2016-06-10 10:45:00,60.12,60.14,60.08,60.1,25525.0,53.7516,53.7695,53.7159,53.7337,25525.0
2016-06-10 10:50:00,60.1,60.11,59.99,59.99,22700.0,53.7337,53.7427,53.6354,53.6354,22700.0
2016-06-10 10:55:00,60.01,60.03,59.98,59.99,24900.0,53.6533,53.6712,53.6265,53.6354,24900.0
2016-06-10 11:00:00,59.99,60.02,59.9,59.98,20957.0,53.6354,53.6622,53.5549,53.6265,20957.0
2016-06-10 11:05:00,59.98,60.01,59.94,59.99,11640.0,53.6265,53.6533,53.5907,53.6354,11640.0
2016-06-10 11:10:00,59.99,60.03,59.96,60.01,25537.0,53.6354,53.6712,53.6086,53.6533,25537.0
2016-06-10 11:15:00,60.02,60.11,60.02,60.11,52741.0,53.6622,53.7427,53.6622,53.7427,52741.0
2016-06-10 11:20:00,60.1,60.12,60.05,60.1,16453.0,53.7337,53.7516,53.689,53.7337,16453.0
2016-06-10 11:25:00,60.11,60.13,60.01,60.01,13885.0,53.7427,53.7606,53.6533,53.6533,13885.0
2016-06-10 11:30:00,60.0,60.03,59.92,59.93,18978.0,53.6443,53.6712,53.5728,53.5818,18978.0
2016-06-10 11:35:00,59.93,59.94,59.88,59.93,27240.0,53.5818,53.5907,53.5371,53.5818,27240.0
2016-06-10 11:40:00,59.92,59.96,59.85,59.85,20530.0,53.5728,53.6086,53.5102,53.5102,20530.0
2016-06-10 11:45:00,59.85,59.92,59.85,59.89,18944.0,53.5102,53.5728,53.5102,53.546,18944.0
2016-06-10 11:50:00,59.9,59.92,59.86,59.87,13067.0,53.5549,53.5728,53.5192,53.5281,13067.0
2016-06-10 11:55:00,59.88,59.92,59.86,59.87,23022.0,53.5371,53.5728,53.5192,53.5281,23022.0
2016-06-10 12:00:00,59.87,59.91,59.85,59.86,16718.0,53.5281,53.5639,53.5102,53.5192,16718.0
2016-06-10 12:05:00,59.86,59.88,59.8,59.86,46255.0,53.5192,53.5371,53.4655,53.5192,46255.0
2016-06-10 12:10:00,59.86,59.9,59.83,59.86,24046.0,53.5192,53.5549,53.4923,53.5192,24046.0
2016-06-10 12:15:00,59.87,59.88,59.85,59.87,18973.0,53.5281,53.5371,53.5102,53.5281,18973.0
2016-06-10 12:20:00,59.87,59.9,59.85,59.88,17140.0,53.5281,53.5549,53.5102,53.5371,17140.0
2016-06-10 12:25:00,59.87,60.0,59.86,59.99,51168.0,53.5281,53.6443,53.5192,53.6354,51168.0
2016-06-10 12:30:00,59.98,60.02,59.98,60.02,49815.0,53.6265,53.6622,53.6265,53.6622,49815.0
2016-06-10 12:35:00,60.02,60.15,60.01,60.13,40361.0,53.6622,53.7785,53.6533,53.7606,40361.0
2016-06-10 12:40:00,60.13,60.15,60.12,60.14,15831.0,53.7606,53.7785,53.7516,53.7695,15831.0
2016-06-10 12:45:00,60.15,60.21,60.1,60.1,67140.0,53.7785,53.8321,53.7337,53.7337,67140.0
2016-06-10 12:50:00,60.09,60.18,60.08,60.17,58549.0,53.7248,53.8053,53.7159,53.7963,58549.0
2016-06-10 12:55:00,60.15,60.22,60.15,60.18,11378.0,53.7785,53.841,53.7785,53.8053,11378.0
2016-06-10 13:00:00,60.17,60.25,60.13,60.15,39672.0,53.7963,53.8679,53.7606,53.7785,39672.0
2016-06-10 13:05:00,60.15,60.15,60.0,60.06,15579.0,53.7785,53.7785,53.6443,53.698,15579.0
2016-06-10 13:10:00,60.07,60.11,60.05,60.1,14633.0,53.7069,53.7427,53.689,53.7337,14633.0
2016-06-10 13:15:00,60.1,60.16,60.09,60.16,27504.0,53.7337,53.7874,53.7248,53.7874,27504.0
2016-06-10 13:20:00,60.17,60.36,60.14,60.34,83868.0,53.7963,53.9662,53.7695,53.9483,83868.0
2016-06-10 13:25:00,60.34,60.36,60.33,60.34,32770.0,53.9483,53.9662,53.9394,53.9483,32770.0
2016-06-10 13:30:00,60.36,60.42,60.32,60.35,81645.0,53.9662,54.0199,53.9304,53.9573,81645.0
2016-06-10 13:35:00,60.32,60.5,60.24,60.47,89898.0,53.9304,54.0914,53.8589,54.0646,89898.0
2016-06-10 13:40:00,60.47,60.51,60.27,60.27,27326.0,54.0646,54.1003,53.8857,53.8857,27326.0
2016-06-10 13:45:00,60.27,60.28,60.15,60.15,13043.0,53.8857,53.8947,53.7785,53.7785,13043.0
2016-06-10 13:50:00,60.14,60.14,60.05,60.08,15309.0,53.7695,53.7695,53.689,53.7159,15309.0
2016-06-10 13:55:00,60.09,60.12,60.03,60.03,8645.0,53.7248,53.7516,53.6712,53.6712,8645.0
2016-06-10 14:00:00,60.03,60.07,60.01,60.04,20242.0,53.6712,53.7069,53.6533,53.6801,20242.0
2016-06-10 14:05:00,60.04,60.06,60.0,60.03,24265.0,53.6801,53.698,53.6443,53.6712,24265.0
2016-06-10 14:10:00,60.02,60.05,60.0,60.01,38910.0,53.6622,53.689,53.6443,53.6533,38910.0
2016-06-10 14:15:00,60.02,60.02,59.94,59.96,12038.0,53.6622,53.6622,53.5907,53.6086,12038.0
2016-06-10 14:20:00,59.95,60.12,59.94,60.07,77362.0,53.5996,53.7516,53.5907,53.7069,77362.0
2016-06-10 14:25:00,60.08,60.08,59.98,59.99,46586.0,53.7159,53.7159,53.6265,53.6354,46586.0
2016-06-10 14:30:00,59.99,60.2,59.97,60.16,300504.0,53.6354,53.8232,53.6175,53.7874,300504.0
2016-06-10 14:35:00,60.15,60.23,60.14,60.22,32348.0,53.7785,53.85,53.7695,53.841,32348.0
2016-06-10 14:40:00,60.21,60.22,60.12,60.18,14739.0,53.8321,53.841,53.7516,53.8053,14739.0
2016-06-10 14:45:00,60.18,60.19,60.12,60.12,14610.0,53.8053,53.8142,53.7516,53.7516,14610.0
2016-06-10 14:50:00,60.13,60.14,60.1,60.13,15490.0,53.7606,53.7695,53.7337,53.7606,15490.0
2016-06-10 14:55:00,60.13,60.16,60.09,60.13,31689.0,53.7606,53.7874,53.7248,53.7606,31689.0
2016-06-10 15:00:00,60.13,60.14,60.04,60.05,85617.0,53.7606,53.7695,53.6801,53.689,85617.0
2016-06-10 15:05:00,60.05,60.16,60.05,60.1,195268.0,53.689,53.7874,53.689,53.7337,195268.0
2016-06-10 15:10:00,60.1,60.1,60.01,60.01,41401.0,53.7337,53.7337,53.6533,53.6533,41401.0
2016-06-10 15:15:00,60.02,60.09,60.01,60.09,17701.0,53.6622,53.7248,53.6533,53.7248,17701.0
2016-06-10 15:20:00,60.09,60.18,60.08,60.18,20539.0,53.7248,53.8053,53.7159,53.8053,20539.0
2016-06-10 15:25:00,60.19,60.33,60.18,60.33,95997.0,53.8142,53.9394,53.8053,53.9394,95997.0
2016-06-10 15:30:00,60.33,60.34,60.27,60.34,81142.0,53.9394,53.9483,53.8857,53.9483,81142.0
2016-06-10 15:35:00,60.34,60.36,60.3,60.32,77185.0,53.9483,53.9662,53.9126,53.9304,77185.0
2016-06-10 15:40:00,60.32,60.32,60.24,60.24,69189.0,53.9304,53.9304,53.8589,53.8589,69189.0
2016-06-10 15:45:00,60.25,60.49,60.24,60.43,145625.0,53.8679,54.0824,53.8589,54.0288,145625.0
2016-06-10 15:50:00,60.4,60.42,60.25,60.26,106083.0,54.002,54.0199,53.8679,53.8768,106083.0
2016-06-10 15:55:00,60.27,60.31,60.23,60.28,269695.0,53.8857,53.9215,53.85,53.8947,269695.0
2016-06-13 09:30:00,59.92,60.26,59.76,60.22,82349.0,53.5728,53.8768,53.4298,53.841,82349.0
2016-06-13 09:35:00,60.21,60.54,60.17,60.53,24097.0,53.8321,54.1271,53.7963,54.1182,24097.0
2016-06-13 09:40:00,60.51,60.62,60.48,60.62,22289.0,54.1003,54.1987,54.0735,54.1987,22289.0
2016-06-13 09:45:00,60.61,60.91,60.58,60.87,30010.0,54.1897,54.4579,54.1629,54.4222,30010.0
2016-06-13 09:50:00,60.86,60.98,60.83,60.95,21446.0,54.4132,54.5205,54.3864,54.4937,21446.0
2016-06-13 09:55:00,60.95,60.96,60.77,60.79,28311.0,54.4937,54.5026,54.3328,54.3507,28311.0
2016-06-13 10:00:00,60.78,60.83,60.62,60.63,21011.0,54.3417,54.3864,54.1987,54.2076,21011.0
2016-06-13 10:05:00,60.63,60.65,60.52,60.55,21075.0,54.2076,54.2255,54.1093,54.1361,21075.0
2016-06-13 10:10:00,60.55,60.64,60.54,60.61,21657.0,54.1361,54.2165,54.1271,54.1897,21657.0
2016-06-13 10:15:00,60.6,60.66,60.56,60.58,20768.0,54.1808,54.2344,54.145,54.1629,20768.0
2016-06-13 10:20:00,60.57,60.62,60.49,60.54,20580.0,54.154,54.1987,54.0824,54.1271,20580.0
2016-06-13 10:25:00,60.55,60.6,60.53,60.58,12788.0,54.1361,54.1808,54.1182,54.1629,12788.0
2016-06-13 10:30:00,60.59,60.62,60.52,60.52,14674.0,54.1718,54.1987,54.1093,54.1093,14674.0
2016-06-13 10:35:00,60.53,60.58,60.43,60.43,20206.0,54.1182,54.1629,54.0288,54.0288,20206.0
2016-06-13 10:40:00,60.46,60.46,60.4,60.42,19736.0,54.0556,54.0556,54.002,54.0199,19736.0
2016-06-13 10:45:00,60.41,60.45,60.39,60.43,18784.0,54.0109,54.0467,53.993,54.0288,18784.0
2016-06-13 10:50:00,60.43,60.47,60.41,60.45,20096.0,54.0288,54.0646,54.0109,54.0467,20096.0
2016-06-13 10:55:00,60.46,60.48,60.34,60.35,27244.0,54.0556,54.0735,53.9483,53.9573,27244.0
2016-06-13 11:00:00,60.35,60.37,60.29,60.3,13726.0,53.9573,53.9751,53.9036,53.9126,13726.0
2016-06-13 11:05:00,60.29,60.36,60.27,60.33,20204.0,53.9036,53.9662,53.8857,53.9394,20204.0
2016-06-13 11:10:00,60.34,60.37,60.3,60.31,14715.0,53.9483,53.9751,53.9126,53.9215,14715.0
2016-06-13 11:15:00,60.31,60.34,60.27,60.28,13586.0,53.9215,53.9483,53.8857,53.8947,13586.0
2016-06-13 11:20:00,60.27,60.3,60.24,60.26,11031.0,53.8857,53.9126,53.8589,53.8768,11031.0
2016-06-13 11:25:00,60.26,60.3,60.2,60.28,15494.0,53.8768,53.9126,53.8232,53.8947,15494.0
2016-06-13 11:30:00,60.26,60.29,60.13,60.14,11154.0,53.8768,53.9036,53.7606,53.7695,11154.0
2016-06-13 11:35:00,60.13,60.18,60.07,60.08,19308.0,53.7606,53.8053,53.7069,53.7159,19308.0
2016-06-13 11:40:00,60.09,60.13,60.07,60.12,8152.0,53.7248,53.7606,53.7069,53.7516,8152.0
2016-06-13 11:45:00,60.11,60.11,60.02,60.05,10691.0,53.7427,53.7427,53.6622,53.689,10691.0
2016-06-13 11:50:00,60.04,60.05,59.88,59.91,25123.0,53.6801,53.689,53.5371,53.5639,25123.0
2016-06-13 11:55:00,59.92,59.96,59.86,59.89,20921.0,53.5728,53.6086,53.5192,53.546,20921.0
2016-06-13 12:00:00,59.89,59.95,59.87,59.92,7465.0,53.546,53.5996,53.5281,53.5728,7465.0
2016-06-13 12:05:00,59.93,59.97,59.92,59.97,8900.0,53.5818,53.6175,53.5728,53.6175,8900.0
2016-06-13 12:10:00,59.96,60.01,59.95,59.99,8643.0,53.6086,53.6533,53.5996,53.6354,8643.0
2016-06-13 12:15:00,60.0,60.05,59.98,60.03,15097.0,53.6443,53.689,53.6265,53.6712,15097.0
2016-06-13 12:20:00,60.04,60.15,60.02,60.09,31075.0,53.6801,53.7785,53.6622,53.7248,31075.0
2016-06-13 12:25:00,60.07,60.11,60.06,60.09,8250.0,53.7069,53.7427,53.698,53.7248,8250.0
2016-06-13 12:30:00,60.08,60.12,60.07,60.08,10428.0,53.7159,53.7516,53.7069,53.7159,10428.0
2016-06-13 12:35:00,60.07,60.12,60.07,60.09,14955.0,53.7069,53.7516,53.7069,53.7248,14955.0
2016-06-13 12:40:00,60.1,60.18,60.1,60.17,17644.0,53.7337,53.8053,53.7337,53.7963,17644.0
2016-06-13 12:45:00,60.16,60.16,60.14,60.15,5176.0,53.7874,53.7874,53.7695,53.7785,5176.0
2016-06-13 12:50:00,60.14,60.27,60.14,60.27,44168.0,53.7695,53.8857,53.7695,53.8857,44168.0
2016-06-13 12:55:00,60.25,60.3,60.24,60.26,6718.0,53.8679,53.9126,53.8589,53.8768,6718.0
2016-06-13 13:00:00,60.25,60.28,60.22,60.23,20837.0,53.8679,53.8947,53.841,53.85,20837.0
2016-06-13 13:05:00,60.22,60.26,60.21,60.23,14356.0,53.841,53.8768,53.8321,53.85,14356.0
2016-06-13 13:10:00,60.24,60.25,60.22,60.23,19258.0,53.8589,53.8679,53.841,53.85,19258.0
2016-06-13 13:15:00,60.23,60.25,60.21,60.24,21841.0,53.85,53.8679,53.8321,53.8589,21841.0
2016-06-13 13:20:00,60.24,60.29,60.23,60.28,19391.0,53.8589,53.9036,53.85,53.8947,19391.0
2016-06-13 13:25:00,60.27,60.32,60.26,60.31,11012.0,53.8857,53.9304,53.8768,53.9215,11012.0
2016-06-13 13:30:00,60.32,60.32,60.25,60.25,7403.0,53.9304,53.9304,53.8679,53.8679,7403.0
2016-06-13 13:35:00,60.25,60.25,60.14,60.19,17557.0,53.8679,53.8679,53.7695,53.8142,17557.0
2016-06-13 13:40:00,60.18,60.28,60.17,60.27,57610.0,53.8053,53.8947,53.7963,53.8857,57610.0
2016-06-13 13:45:00,60.27,60.29,60.21,60.22,8185.0,53.8857,53.9036,53.8321,53.841,8185.0
2016-06-13 13:50:00,60.23,60.23,60.09,60.1,15207.0,53.85,53.85,53.7248,53.7337,15207.0
2016-06-13 13:55:00,60.09,60.1,60.03,60.05,15568.0,53.7248,53.7337,53.6712,53.689,15568.0
2016-06-13 14:00:00,60.07,60.08,60.02,60.03,26322.0,53.7069,53.7159,53.6622,53.6712,26322.0
2016-06-13 14:05:00,60.03,60.16,60.03,60.14,25714.0,53.6712,53.7874,53.6712,53.7695,25714.0
2016-06-13 14:10:00,60.15,60.24,60.14,60.23,20504.0,53.7785,53.8589,53.7695,53.85,20504.0
2016-06-13 14:15:00,60.23,60.25,60.15,60.18,30505.0,53.85,53.8679,53.7785,53.8053,30505.0
2016-06-13 14:20:00,60.19,60.2,60.15,60.19,24478.0,53.8142,53.8232,53.7785,53.8142,24478.0
2016-06-13 14:25:00,60.2,60.31,60.14,60.3,128996.0,53.8232,53.9215,53.7695,53.9126,128996.0
2016-06-13 14:30:00,60.3,60.42,60.28,60.4,114112.0,53.9126,54.0199,53.8947,54.002,114112.0
2016-06-13 14:35:00,60.4,60.41,60.38,60.39,29585.0,54.002,54.0109,53.9841,53.993,29585.0
2016-06-13 14:40:00,60.4,60.43,60.38,60.41,20795.0,54.002,54.0288,53.9841,54.0109,20795.0
2016-06-13 14:45:00,60.4,60.4,60.28,60.29,11076.0,54.002,54.002,53.8947,53.9036,11076.0
2016-06-13 14:50:00,60.29,60.3,60.2,60.23,10551.0,53.9036,53.9126,53.8232,53.85,10551.0
2016-06-13 14:55:00,60.22,60.25,60.15,60.17,19796.0,53.841,53.8679,53.7785,53.7963,19796.0
2016-06-13 15:00:00,60.16,60.17,60.1,60.12,19042.0,53.7874,53.7963,53.7337,53.7516,19042.0
2016-06-13 15:05:00,60.12,60.13,60.02,60.04,25948.0,53.7516,53.7606,53.6622,53.6801,25948.0
2016-06-13 15:10:00,60.03,60.07,59.98,60.01,20316.0,53.6712,53.7069,53.6265,53.6533,20316.0
2016-06-13 15:15:00,60.0,60.01,59.98,60.01,17335.0,53.6443,53.6533,53.6265,53.6533,17335.0
2016-06-13 15:20:00,60.02,60.36,60.0,60.22,107475.0,53.6622,53.9662,53.6443,53.841,107475.0
2016-06-13 15:25:00,60.23,60.24,60.08,60.11,26234.0,53.85,53.8589,53.7159,53.7427,26234.0
2016-06-13 15:30:00,60.12,60.16,60.1,60.1,22929.0,53.7516,53.7874,53.7337,53.7337,22929.0
2016-06-13 15:35:00,60.09,60.11,60.01,60.02,31893.0,53.7248,53.7427,53.6533,53.6622,31893.0
2016-06-13 15:40:00,60.02,60.03,59.94,59.94,41505.0,53.6622,53.6712,53.5907,53.5907,41505.0
2016-06-13 15:45:00,59.94,60.25,59.93,60.2,151064.0,53.5907,53.8679,53.5818,53.8232,151064.0
2016-06-13 15:50:00,60.19,60.19,59.99,60.12,162881.0,53.8142,53.8142,53.6354,53.7516,162881.0
2016-06-13 15:55:00,60.11,60.21,60.05,60.08,479279.0,53.7427,53.8321,53.689,53.7159,479279.0
2016-06-14 09:30:00,59.98,60.16,59.88,60.16,138808.0,53.6265,53.7874,53.5371,53.7874,138808.0
2016-06-14 09:35:00,60.06,60.33,60.06,60.2,45273.0,53.698,53.9394,53.698,53.8232,45273.0
2016-06-14 09:40:00,60.23,60.24,60.0,60.05,69353.0,53.85,53.8589,53.6443,53.689,69353.0
2016-06-14 09:45:00,60.06,60.13,60.05,60.07,45905.0,53.698,53.7606,53.689,53.7069,45905.0
2016-06-14 09:50:00,60.07,60.1,59.94,60.1,44632.0,53.7069,53.7337,53.5907,53.7337,44632.0
2016-06-14 09:55:00,60.1,60.17,60.0,60.12,85457.0,53.7337,53.7963,53.6443,53.7516,85457.0
2016-06-14 10:00:00,60.15,60.24,60.1,60.19,18749.0,53.7785,53.8589,53.7337,53.8142,18749.0
2016-06-14 10:05:00,60.2,60.21,60.15,60.17,13665.0,53.8232,53.8321,53.7785,53.7963,13665.0
2016-06-14 10:10:00,60.19,60.22,60.05,60.05,20323.0,53.8142,53.841,53.689,53.689,20323.0
2016-06-14 10:15:00,60.04,60.07,59.92,59.92,32775.0,53.6801,53.7069,53.5728,53.5728,32775.0
2016-06-14 10:20:00,59.93,60.02,59.93,59.98,55735.0,53.5818,53.6622,53.5818,53.6265,55735.0
2016-06-14 10:25:00,59.96,59.99,59.89,59.98,24389.0,53.6086,53.6354,53.546,53.6265,24389.0
2016-06-14 10:30:00,59.99,60.06,59.98,60.02,15917.0,53.6354,53.698,53.6265,53.6622,15917.0
2016-06-14 10:35:00,60.0,60.05,59.93,60.05,19238.0,53.6443,53.689,53.5818,53.689,19238.0
2016-06-14 10:40:00,60.05,60.15,60.05,60.13,15907.0,53.689,53.7785,53.689,53.7606,15907.0
2016-06-14 10:45:00,60.12,60.15,59.94,60.01,31198.0,53.7516,53.7785,53.5907,53.6533,31198.0
2016-06-14 10:50:00,60.04,60.04,59.95,60.0,43393.0,53.6801,53.6801,53.5996,53.6443,43393.0
2016-06-14 10:55:00,59.98,60.11,59.89,60.07,87705.0,53.6265,53.7427,53.546,53.7069,87705.0
2016-06-14 11:00:00,60.06,60.08,60.0,60.04,101795.0,53.698,53.7159,53.6443,53.6801,101795.0
2016-06-14 11:05:00,60.05,60.17,60.02,60.15,33027.0,53.689,53.7963,53.6622,53.7785,33027.0
2016-06-14 11:10:00,60.16,60.19,60.1,60.1,14102.0,53.7874,53.8142,53.7337,53.7337,14102.0
2016-06-14 11:15:00,60.1,60.12,60.01,60.06,19098.0,53.7337,53.7516,53.6533,53.698,19098.0
2016-06-14 11:20:00,60.06,60.19,60.06,60.18,10055.0,53.698,53.8142,53.698,53.8053,10055.0
2016-06-14 11:25:00,60.17,60.17,60.02,60.08,18766.0,53.7963,53.7963,53.6622,53.7159,18766.0
2016-06-14 11:30:00,60.07,60.11,60.0,60.1,20960.0,53.7069,53.7427,53.6443,53.7337,20960.0
2016-06-14 11:35:00,60.11,60.17,60.09,60.13,16869.0,53.7427,53.7963,53.7248,53.7606,16869.0
2016-06-14 11:40:00,60.13,60.17,60.1,60.12,23115.0,53.7606,53.7963,53.7337,53.7516,23115.0
2016-06-14 11:45:00,60.13,60.2,60.1,60.14,15273.0,53.7606,53.8232,53.7337,53.7695,15273.0
2016-06-14 11:50:00,60.14,60.21,60.13,60.21,19839.0,53.7695,53.8321,53.7606,53.8321,19839.0
2016-06-14 11:55:00,60.2,60.21,60.1,60.12,13014.0,53.8232,53.8321,53.7337,53.7516,13014.0
2016-06-14 12:00:00,60.11,60.11,60.03,60.06,18570.0,53.7427,53.7427,53.6712,53.698,18570.0
2016-06-14 12:05:00,60.06,60.06,59.96,59.98,26671.0,53.698,53.698,53.6086,53.6265,26671.0
2016-06-14 12:10:00,59.97,60.04,59.97,60.04,15152.0,53.6175,53.6801,53.6175,53.6801,15152.0
2016-06-14 12:15:00,60.05,60.09,60.03,60.09,18237.0,53.689,53.7248,53.6712,53.7248,18237.0
2016-06-14 12:20:00,60.09,60.16,60.08,60.16,14476.0,53.7248,53.7874,53.7159,53.7874,14476.0
2016-06-14 12:25:00,60.17,60.25,60.17,60.22,8224.0,53.7963,53.8679,53.7963,53.841,8224.0
2016-06-14 12:30:00,60.21,60.22,60.11,60.13,7729.0,53.8321,53.841,53.7427,53.7606,7729.0
2016-06-14 12:35:00,60.13,60.15,60.07,60.07,13483.0,53.7606,53.7785,53.7069,53.7069,13483.0
2016-06-14 12:40:00,60.06,60.1,60.05,60.1,8582.0,53.698,53.7337,53.689,53.7337,8582.0
2016-06-14 12:45:00,60.11,60.16,60.07,60.15,7370.0,53.7427,53.7874,53.7069,53.7785,7370.0
2016-06-14 12:50:00,60.14,60.16,60.12,60.14,7646.0,53.7695,53.7874,53.7516,53.7695,7646.0
2016-06-14 12:55:00,60.14,60.16,60.08,60.13,9254.0,53.7695,53.7874,53.7159,53.7606,9254.0
2016-06-14 13:00:00,60.14,60.14,60.11,60.12,6624.0,53.7695,53.7695,53.7427,53.7516,6624.0
2016-06-14 13:05:00,60.12,60.13,60.07,60.08,14058.0,53.7516,53.7606,53.7069,53.7159,14058.0
2016-06-14 13:10:00,60.08,60.08,60.01,60.07,17671.0,53.7159,53.7159,53.6533,53.7069,17671.0
2016-06-14 13:15:00,60.07,60.1,60.03,60.09,15501.0,53.7069,53.7337,53.6712,53.7248,15501.0
2016-06-14 13:20:00,60.08,60.11,60.05,60.07,11101.0,53.7159,53.7427,53.689,53.7069,11101.0
2016-06-14 13:25:00,60.08,60.11,60.06,60.06,13259.0,53.7159,53.7427,53.698,53.698,13259.0
2016-06-14 13:30:00,60.06,60.14,60.05,60.13,16659.0,53.698,53.7695,53.689,53.7606,16659.0
2016-06-14 13:35:00,60.13,60.13,60.07,60.07,12182.0,53.7606,53.7606,53.7069,53.7069,12182.0
2016-06-14 13:40:00,60.08,60.11,60.04,60.08,23459.0,53.7159,53.7427,53.6801,53.7159,23459.0
2016-06-14 13:45:00,60.08,60.12,60.07,60.08,24022.0,53.7159,53.7516,53.7069,53.7159,24022.0
2016-06-14 13:50:00,60.07,60.07,59.99,60.02,22532.0,53.7069,53.7069,53.6354,53.6622,22532.0
2016-06-14 13:55:00,60.02,60.11,60.0,60.1,42390.0,53.6622,53.7427,53.6443,53.7337,42390.0
2016-06-14 14:00:00,60.1,60.16,60.09,60.15,34358.0,53.7337,53.7874,53.7248,53.7785,34358.0
2016-06-14 14:05:00,60.15,60.21,60.14,60.19,39610.0,53.7785,53.8321,53.7695,53.8142,39610.0
2016-06-14 14:10:00,60.19,60.2,60.11,60.17,20231.0,53.8142,53.8232,53.7427,53.7963,20231.0
2016-06-14 14:15:00,60.16,60.3,60.16,60.28,27057.0,53.7874,53.9126,53.7874,53.8947,27057.0
2016-06-14 14:20:00,60.27,60.28,60.2,60.25,26663.0,53.8857,53.8947,53.8232,53.8679,26663.0
2016-06-14 14:25:00,60.25,60.29,60.21,60.29,19227.0,53.8679,53.9036,53.8321,53.9036,19227.0
2016-06-14 14:30:00,60.29,60.3,60.14,60.14,20040.0,53.9036,53.9126,53.7695,53.7695,20040.0
2016-06-14 14:35:00,60.13,60.17,60.09,60.12,25225.0,53.7606,53.7963,53.7248,53.7516,25225.0
2016-06-14 14:40:00,60.13,60.19,60.11,60.19,23439.0,53.7606,53.8142,53.7427,53.8142,23439.0
2016-06-14 14:45:00,60.2,60.29,60.2,60.25,32126.0,53.8232,53.9036,53.8232,53.8679,32126.0
2016-06-14 14:50:00,60.25,60.28,60.22,60.25,41135.0,53.8679,53.8947,53.841,53.8679,41135.0
2016-06-14 14:55:00,60.24,60.26,60.22,60.25,50027.0,53.8589,53.8768,53.841,53.8679,50027.0
2016-06-14 15:00:00,60.26,60.27,60.17,60.27,46871.0,53.8768,53.8857,53.7963,53.8857,46871.0
2016-06-14 15:05:00,60.26,60.48,60.26,60.4,47734.0,53.8768,54.0735,53.8768,54.002,47734.0
2016-06-14 15:10:00,60.4,60.48,60.39,60.43,39978.0,54.002,54.0735,53.993,54.0288,39978.0
2016-06-14 15:15:00,60.42,60.51,60.42,60.5,40170.0,54.0199,54.1003,54.0199,54.0914,40170.0
2016-06-14 15:20:00,60.51,60.61,60.49,60.55,91518.0,54.1003,54.1897,54.0824,54.1361,91518.0
2016-06-14 15:25:00,60.55,60.64,60.55,60.64,54609.0,54.1361,54.2165,54.1361,54.2165,54609.0
2016-06-14 15:30:00,60.63,60.67,60.57,60.58,79111.0,54.2076,54.2434,54.154,54.1629,79111.0
2016-06-14 15:35:00,60.58,60.66,60.51,60.66,93197.0,54.1629,54.2344,54.1003,54.2344,93197.0
2016-06-14 15:40:00,60.66,60.72,60.64,60.67,93001.0,54.2344,54.2881,54.2165,54.2434,93001.0
2016-06-14 15:45:00,60.66,60.67,60.5,60.54,94416.0,54.2344,54.2434,54.0914,54.1271,94416.0
2016-06-14 15:50:00,60.54,60.6,60.51,60.6,112699.0,54.1271,54.1808,54.1003,54.1808,112699.0
2016-06-14 15:55:00,60.6,60.66,60.59,60.6,190753.0,54.1808,54.2344,54.1718,54.1808,190753.0
2016-06-15 09:30:00,60.86,60.86,60.6,60.62,42935.0,54.4132,54.4132,54.1808,54.1987,42935.0
2016-06-15 09:35:00,60.63,60.74,60.52,60.74,23859.0,54.2076,54.306,54.1093,54.306,23859.0
2016-06-15 09:40:00,60.74,60.82,60.73,60.74,32318.0,54.306,54.3775,54.297,54.306,32318.0
2016-06-15 09:45:00,60.75,60.75,60.56,60.61,56800.0,54.3149,54.3149,54.145,54.1897,56800.0
2016-06-15 09:50:00,60.6,60.67,60.59,60.61,38497.0,54.1808,54.2434,54.1718,54.1897,38497.0
2016-06-15 09:55:00,60.61,60.63,60.53,60.6,53658.0,54.1897,54.2076,54.1182,54.1808,53658.0
2016-06-15 10:00:00,60.59,60.62,60.57,60.58,31715.0,54.1718,54.1987,54.154,54.1629,31715.0
2016-06-15 10:05:00,60.57,60.61,60.57,60.6,21368.0,54.154,54.1897,54.154,54.1808,21368.0
2016-06-15 10:10:00,60.59,60.59,60.5,60.51,60423.0,54.1718,54.1718,54.0914,54.1003,60423.0
2016-06-15 10:15:00,60.52,60.6,60.47,60.47,113114.0,54.1093,54.1808,54.0646,54.0646,113114.0
2016-06-15 10:20:00,60.47,60.47,60.26,60.27,46415.0,54.0646,54.0646,53.8768,53.8857,46415.0
2016-06-15 10:25:00,60.27,60.31,60.23,60.25,38724.0,53.8857,53.9215,53.85,53.8679,38724.0
2016-06-15 10:30:00,60.25,60.28,60.21,60.24,31011.0,53.8679,53.8947,53.8321,53.8589,31011.0
2016-06-15 10:35:00,60.24,60.31,60.22,60.27,48025.0,53.8589,53.9215,53.841,53.8857,48025.0
2016-06-15 10:40:00,60.28,60.31,60.22,60.29,203610.0,53.8947,53.9215,53.841,53.9036,203610.0
2016-06-15 10:45:00,60.29,60.31,60.21,60.23,21509.0,53.9036,53.9215,53.8321,53.85,21509.0
2016-06-15 10:50:00,60.23,60.3,60.16,60.2,22166.0,53.85,53.9126,53.7874,53.8232,22166.0
2016-06-15 10:55:00,60.2,60.25,60.19,60.19,19877.0,53.8232,53.8679,53.8142,53.8142,19877.0
2016-06-15 11:00:00,60.19,60.22,60.18,60.22,16298.0,53.8142,53.841,53.8053,53.841,16298.0
2016-06-15 11:05:00,60.22,60.25,60.18,60.19,15916.0,53.841,53.8679,53.8053,53.8142,15916.0
2016-06-15 11:10:00,60.2,60.23,60.18,60.2,14833.0,53.8232,53.85,53.8053,53.8232,14833.0
2016-06-15 11:15:00,60.19,60.19,60.06,60.07,17444.0,53.8142,53.8142,53.698,53.7069,17444.0
2016-06-15 11:20:00,60.07,60.11,60.01,60.02,15097.0,53.7069,53.7427,53.6533,53.6622,15097.0
2016-06-15 11:25:00,60.01,60.01,59.89,59.89,24589.0,53.6533,53.6533,53.546,53.546,24589.0
2016-06-15 11:30:00,59.9,59.95,59.88,59.94,34909.0,53.5549,53.5996,53.5371,53.5907,34909.0
2016-06-15 11:35:00,59.94,59.98,59.89,59.93,20814.0,53.5907,53.6265,53.546,53.5818,20814.0
2016-06-15 11:40:00,59.92,59.98,59.91,59.97,18581.0,53.5728,53.6265,53.5639,53.6175,18581.0
2016-06-15 11:45:00,59.96,59.97,59.88,59.96,52137.0,53.6086,53.6175,53.5371,53.6086,52137.0
2016-06-15 11:50:00,59.95,59.99,59.95,59.96,11774.0,53.5996,53.6354,53.5996,53.6086,11774.0
2016-06-15 11:55:00,59.95,60.08,59.94,60.0,31287.0,53.5996,53.7159,53.5907,53.6443,31287.0
2016-06-15 12:00:00,60.01,60.01,59.89,59.9,44505.0,53.6533,53.6533,53.546,53.5549,44505.0
2016-06-15 12:05:00,59.9,59.93,59.86,59.86,29105.0,53.5549,53.5818,53.5192,53.5192,29105.0
2016-06-15 12:10:00,59.86,59.88,59.83,59.88,17533.0,53.5192,53.5371,53.4923,53.5371,17533.0
2016-06-15 12:15:00,59.88,59.94,59.87,59.92,10051.0,53.5371,53.5907,53.5281,53.5728,10051.0
2016-06-15 12:20:00,59.93,59.98,59.88,59.96,75183.0,53.5818,53.6265,53.5371,53.6086,75183.0
2016-06-15 12:25:00,59.96,59.97,59.85,59.87,52701.0,53.6086,53.6175,53.5102,53.5281,52701.0
2016-06-15 12:30:00,59.85,59.91,59.83,59.89,12741.0,53.5102,53.5639,53.4923,53.546,12741.0
2016-06-15 12:35:00,59.9,59.92,59.85,59.86,15005.0,53.5549,53.5728,53.5102,53.5192,15005.0
2016-06-15 12:40:00,59.86,59.87,59.8,59.86,22427.0,53.5192,53.5281,53.4655,53.5192,22427.0
2016-06-15 12:45:00,59.86,59.92,59.85,59.88,13424.0,53.5192,53.5728,53.5102,53.5371,13424.0
2016-06-15 12:50:00,59.87,59.91,59.85,59.86,11360.0,53.5281,53.5639,53.5102,53.5192,11360.0
2016-06-15 12:55:00,59.86,59.89,59.76,59.79,21073.0,53.5192,53.546,53.4298,53.4566,21073.0
2016-06-15 13:00:00,59.78,59.86,59.77,59.85,14559.0,53.4476,53.5192,53.4387,53.5102,14559.0
2016-06-15 13:05:00,59.85,59.86,59.83,59.84,34932.0,53.5102,53.5192,53.4923,53.5013,34932.0
2016-06-15 13:10:00,59.84,59.86,59.82,59.84,35085.0,53.5013,53.5192,53.4834,53.5013,35085.0
2016-06-15 13:15:00,59.84,59.94,59.84,59.94,12058.0,53.5013,53.5907,53.5013,53.5907,12058.0
2016-06-15 13:20:00,59.93,59.94,59.91,59.93,6930.0,53.5818,53.5907,53.5639,53.5818,6930.0
2016-06-15 13:25:00,59.92,59.97,59.92,59.96,12247.0,53.5728,53.6175,53.5728,53.6086,12247.0
2016-06-15 13:30:00,59.96,59.99,59.94,59.98,16628.0,53.6086,53.6354,53.5907,53.6265,16628.0
2016-06-15 13:35:00,59.97,60.0,59.97,60.0,11723.0,53.6175,53.6443,53.6175,53.6443,11723.0
2016-06-15 13:40:00,59.99,60.05,59.97,60.04,15463.0,53.6354,53.689,53.6175,53.6801,15463.0
2016-06-15 13:45:00,60.04,60.07,60.01,60.07,8100.0,53.6801,53.7069,53.6533,53.7069,8100.0
2016-06-15 13:50:00,60.08,60.09,60.03,60.04,12616.0,53.7159,53.7248,53.6712,53.6801,12616.0
2016-06-15 13:55:00,60.03,60.05,59.98,60.0,23658.0,53.6712,53.689,53.6265,53.6443,23658.0
2016-06-15 14:00:00,60.03,60.15,59.97,60.04,25157.0,53.6712,53.7785,53.6175,53.6801,25157.0
2016-06-15 14:05:00,60.04,60.09,59.93,59.93,20778.0,53.6801,53.7248,53.5818,53.5818,20778.0
2016-06-15 14:10:00,59.94,60.0,59.91,59.94,18251.0,53.5907,53.6443,53.5639,53.5907,18251.0
2016-06-15 14:15:00,59.94,60.02,59.94,59.98,33529.0,53.5907,53.6622,53.5907,53.6265,33529.0
2016-06-15 14:20:00,59.97,59.99,59.91,59.96,65665.0,53.6175,53.6354,53.5639,53.6086,65665.0
2016-06-15 14:25:00,59.97,59.97,59.87,59.88,11340.0,53.6175,53.6175,53.5281,53.5371,11340.0
2016-06-15 14:30:00,59.88,59.98,59.81,59.96,28098.0,53.5371,53.6265,53.4745,53.6086,28098.0
2016-06-15 14:35:00,59.95,59.99,59.9,59.92,12537.0,53.5996,53.6354,53.5549,53.5728,12537.0
2016-06-15 14:40:00,59.93,59.99,59.91,59.97,33178.0,53.5818,53.6354,53.5639,53.6175,33178.0
2016-06-15 14:45:00,59.97,60.05,59.96,60.0,43475.0,53.6175,53.689,53.6086,53.6443,43475.0
2016-06-15 14:50:00,60.0,60.0,59.94,59.98,84445.0,53.6443,53.6443,53.5907,53.6265,84445.0
2016-06-15 14:55:00,59.98,60.03,59.98,60.01,38065.0,53.6265,53.6712,53.6265,53.6533,38065.0
2016-06-15 15:00:00,59.99,60.03,59.98,60.0,34501.0,53.6354,53.6712,53.6265,53.6443,34501.0
2016-06-15 15:05:00,60.0,60.03,59.98,59.99,23448.0,53.6443,53.6712,53.6265,53.6354,23448.0
2016-06-15 15:10:00,59.99,60.06,59.93,60.05,36137.0,53.6354,53.698,53.5818,53.689,36137.0
2016-06-15 15:15:00,60.04,60.05,59.95,60.02,19651.0,53.6801,53.689,53.5996,53.6622,19651.0
2016-06-15 15:20:00,60.03,60.05,60.0,60.01,23369.0,53.6712,53.689,53.6443,53.6533,23369.0
2016-06-15 15:25:00,60.01,60.03,59.99,60.02,31670.0,53.6533,53.6712,53.6354,53.6622,31670.0
2016-06-15 15:30:00,60.02,60.03,59.98,59.98,42040.0,53.6622,53.6712,53.6265,53.6265,42040.0
2016-06-15 15:35:00,59.98,59.99,59.84,59.86,127348.0,53.6265,53.6354,53.5013,53.5192,127348.0
2016-06-15 15:40:00,59.85,59.87,59.74,59.74,112656.0,53.5102,53.5281,53.4119,53.4119,112656.0
2016-06-15 15:45:00,59.73,59.73,59.65,59.68,63338.0,53.4029,53.4029,53.3314,53.3582,63338.0
2016-06-15 15:50:00,59.69,59.69,59.51,59.57,166552.0,53.3672,53.3672,53.2062,53.2599,166552.0
2016-06-15 15:55:00,59.58,59.69,59.57,59.64,259788.0,53.2688,53.3672,53.2599,53.3225,259788.0
2016-06-16 09:30:00,59.25,59.26,58.85,59.16,83547.0,52.9738,52.9827,52.6162,52.8933,83547.0
2016-06-16 09:35:00,59.17,59.29,59.15,59.16,27773.0,52.9023,53.0095,52.8844,52.8933,27773.0
2016-06-16 09:40:00,59.15,59.2,59.03,59.06,27117.0,52.8844,52.9291,52.7771,52.8039,27117.0
2016-06-16 09:45:00,59.06,59.07,58.95,58.97,21903.0,52.8039,52.8129,52.7056,52.7234,21903.0
2016-06-16 09:50:00,58.96,59.0,58.94,58.99,55890.0,52.7145,52.7503,52.6966,52.7413,55890.0
2016-06-16 09:55:00,58.99,59.04,58.98,59.03,26005.0,52.7413,52.786,52.7324,52.7771,26005.0
2016-06-16 10:00:00,59.03,59.06,58.98,59.02,33951.0,52.7771,52.8039,52.7324,52.7681,33951.0
2016-06-16 10:05:00,59.01,59.08,58.99,59.05,19136.0,52.7592,52.8218,52.7413,52.795,19136.0
2016-06-16 10:10:00,59.05,59.07,59.0,59.01,22803.0,52.795,52.8129,52.7503,52.7592,22803.0
2016-06-16 10:15:00,59.0,59.04,58.99,59.04,29320.0,52.7503,52.786,52.7413,52.786,29320.0
2016-06-16 10:20:00,59.02,59.06,58.99,59.0,93260.0,52.7681,52.8039,52.7413,52.7503,93260.0
2016-06-16 10:25:00,59.0,59.03,58.98,58.98,19949.0,52.7503,52.7771,52.7324,52.7324,19949.0
2016-06-16 10:30:00,58.98,58.98,58.85,58.85,32416.0,52.7324,52.7324,52.6162,52.6162,32416.0
2016-06-16 10:35:00,58.86,58.93,58.82,58.82,19234.0,52.6251,52.6877,52.5893,52.5893,19234.0
2016-06-16 10:40:00,58.82,58.88,58.81,58.85,18727.0,52.5893,52.643,52.5804,52.6162,18727.0
2016-06-16 10:45:00,58.84,58.87,58.79,58.84,33002.0,52.6072,52.634,52.5625,52.6072,33002.0
2016-06-16 10:50:00,58.83,58.92,58.8,58.92,16558.0,52.5983,52.6787,52.5715,52.6787,16558.0
2016-06-16 10:55:00,58.92,58.96,58.87,58.9,63004.0,52.6787,52.7145,52.634,52.6609,63004.0
2016-06-16 11:00:00,58.89,58.94,58.85,58.91,37991.0,52.6519,52.6966,52.6162,52.6698,37991.0
2016-06-16 11:05:00,58.9,58.91,58.82,58.89,44039.0,52.6609,52.6698,52.5893,52.6519,44039.0
2016-06-16 11:10:00,58.89,58.9,58.83,58.87,44765.0,52.6519,52.6609,52.5983,52.634,44765.0
2016-06-16 11:15:00,58.86,58.88,58.78,58.79,61833.0,52.6251,52.643,52.5536,52.5625,61833.0
2016-06-16 11:20:00,58.78,58.84,58.75,58.83,25123.0,52.5536,52.6072,52.5267,52.5983,25123.0
2016-06-16 11:25:00,58.83,58.94,58.83,58.9,44801.0,52.5983,52.6966,52.5983,52.6609,44801.0
2016-06-16 11:30:00,58.89,58.95,58.85,58.86,44282.0,52.6519,52.7056,52.6162,52.6251,44282.0
2016-06-16 11:35:00,58.86,58.86,58.78,58.78,23964.0,52.6251,52.6251,52.5536,52.5536,23964.0
2016-06-16 11:40:00,58.78,58.78,58.69,58.72,47002.0,52.5536,52.5536,52.4731,52.4999,47002.0
2016-06-16 11:45:00,58.73,58.73,58.59,58.66,53357.0,52.5089,52.5089,52.3837,52.4463,53357.0
2016-06-16 11:50:00,58.66,58.76,58.65,58.73,16232.0,52.4463,52.5357,52.4373,52.5089,16232.0
2016-06-16 11:55:00,58.73,58.75,58.66,58.66,48923.0,52.5089,52.5267,52.4463,52.4463,48923.0
2016-06-16 12:00:00,58.66,58.72,58.66,58.71,33508.0,52.4463,52.4999,52.4463,52.491,33508.0
2016-06-16 12:05:00,58.72,58.79,58.66,58.79,45512.0,52.4999,52.5625,52.4463,52.5625,45512.0
2016-06-16 12:10:00,58.78,58.86,58.78,58.86,24060.0,52.5536,52.6251,52.5536,52.6251,24060.0
2016-06-16 12:15:00,58.85,59.0,58.84,58.99,37633.0,52.6162,52.7503,52.6072,52.7413,37633.0
2016-06-16 12:20:00,58.99,59.17,58.92,59.15,63293.0,52.7413,52.9023,52.6787,52.8844,63293.0
2016-06-16 12:25:00,59.17,59.26,59.16,59.18,25615.0,52.9023,52.9827,52.8933,52.9112,25615.0
2016-06-16 12:30:00,59.17,59.2,59.11,59.14,16863.0,52.9023,52.9291,52.8486,52.8754,16863.0
2016-06-16 12:35:00,59.15,59.23,59.09,59.21,34129.0,52.8844,52.9559,52.8307,52.938,34129.0
2016-06-16 12:40:00,59.21,59.39,59.21,59.37,17080.0,52.938,53.099,52.938,53.0811,17080.0
2016-06-16 12:45:00,59.4,59.4,59.31,59.34,20600.0,53.1079,53.1079,53.0274,53.0543,20600.0
2016-06-16 12:50:00,59.34,59.34,59.25,59.27,28277.0,53.0543,53.0543,52.9738,52.9917,28277.0
2016-06-16 12:55:00,59.25,59.28,59.22,59.24,39047.0,52.9738,53.0006,52.947,52.9648,39047.0
2016-06-16 13:00:00,59.25,59.36,59.23,59.24,22599.0,52.9738,53.0721,52.9559,52.9648,22599.0
2016-06-16 13:05:00,59.24,59.27,59.17,59.26,19676.0,52.9648,52.9917,52.9023,52.9827,19676.0
2016-06-16 13:10:00,59.26,59.31,59.23,59.26,18355.0,52.9827,53.0274,52.9559,52.9827,18355.0
2016-06-16 13:15:00,59.26,59.29,59.24,59.27,13492.0,52.9827,53.0095,52.9648,52.9917,13492.0
2016-06-16 13:20:00,59.26,59.3,59.22,59.26,23319.0,52.9827,53.0185,52.947,52.9827,23319.0
2016-06-16 13:25:00,59.26,59.3,59.23,59.25,19113.0,52.9827,53.0185,52.9559,52.9738,19113.0
2016-06-16 13:30:00,59.25,59.29,59.22,59.23,21609.0,52.9738,53.0095,52.947,52.9559,21609.0
2016-06-16 13:35:00,59.24,59.31,59.23,59.29,29177.0,52.9648,53.0274,52.9559,53.0095,29177.0
2016-06-16 13:40:00,59.3,59.32,59.27,59.29,30848.0,53.0185,53.0364,52.9917,53.0095,30848.0
2016-06-16 13:45:00,59.29,59.29,59.22,59.28,35391.0,53.0095,53.0095,52.947,53.0006,35391.0
2016-06-16 13:50:00,59.28,59.28,59.2,59.24,14590.0,53.0006,53.0006,52.9291,52.9648,14590.0
2016-06-16 13:55:00,59.24,59.27,59.24,59.26,16828.0,52.9648,52.9917,52.9648,52.9827,16828.0
2016-06-16 14:00:00,59.26,59.32,59.25,59.26,56913.0,52.9827,53.0364,52.9738,52.9827,56913.0
2016-06-16 14:05:00,59.27,59.32,59.26,59.31,37460.0,52.9917,53.0364,52.9827,53.0274,37460.0
2016-06-16 14:10:00,59.31,59.5,59.29,59.48,27363.0,53.0274,53.1973,53.0095,53.1794,27363.0
2016-06-16 14:15:00,59.48,59.52,59.44,59.51,18213.0,53.1794,53.2152,53.1437,53.2062,18213.0
2016-06-16 14:20:00,59.51,59.51,59.42,59.45,14892.0,53.2062,53.2062,53.1258,53.1526,14892.0
2016-06-16 14:25:00,59.44,59.45,59.36,59.38,14617.0,53.1437,53.1526,53.0721,53.09,14617.0
2016-06-16 14:30:00,59.38,59.45,59.37,59.41,15633.0,53.09,53.1526,53.0811,53.1168,15633.0
2016-06-16 14:35:00,59.42,59.45,59.39,59.41,16206.0,53.1258,53.1526,53.099,53.1168,16206.0
2016-06-16 14:40:00,59.4,59.45,59.4,59.43,14259.0,53.1079,53.1526,53.1079,53.1347,14259.0
2016-06-16 14:45:00,59.44,59.46,59.41,59.46,19816.0,53.1437,53.1615,53.1168,53.1615,19816.0
2016-06-16 14:50:00,59.46,59.62,59.45,59.61,21078.0,53.1615,53.3046,53.1526,53.2957,21078.0
2016-06-16 14:55:00,59.61,59.64,59.54,59.54,19622.0,53.2957,53.3225,53.2331,53.2331,19622.0
2016-06-16 15:00:00,59.55,59.59,59.54,59.57,20170.0,53.242,53.2778,53.2331,53.2599,20170.0
2016-06-16 15:05:00,59.58,59.64,59.57,59.6,29727.0,53.2688,53.3225,53.2599,53.2867,29727.0
2016-06-16 15:10:00,59.61,59.69,59.61,59.67,25948.0,53.2957,53.3672,53.2957,53.3493,25948.0
2016-06-16 15:15:00,59.67,59.71,59.65,59.68,26326.0,53.3493,53.3851,53.3314,53.3582,26326.0
2016-06-16 15:20:00,59.69,59.71,59.62,59.71,15481.0,53.3672,53.3851,53.3046,53.3851,15481.0
2016-06-16 15:25:00,59.69,59.86,59.69,59.82,40691.0,53.3672,53.5192,53.3672,53.4834,40691.0
2016-06-16 15:30:00,59.81,59.82,59.77,59.79,40901.0,53.4745,53.4834,53.4387,53.4566,40901.0
2016-06-16 15:35:00,59.8,59.8,59.72,59.73,34202.0,53.4655,53.4655,53.394,53.4029,34202.0
2016-06-16 15:40:00,59.74,59.77,59.73,59.75,62701.0,53.4119,53.4387,53.4029,53.4208,62701.0
2016-06-16 15:45:00,59.74,59.77,59.67,59.74,70447.0,53.4119,53.4387,53.3493,53.4119,70447.0
2016-06-16 15:50:00,59.73,59.73,59.64,59.71,78316.0,53.4029,53.4029,53.3225,53.3851,78316.0
2016-06-16 15:55:00,59.71,59.75,59.65,59.71,176129.0,53.3851,53.4208,53.3314,53.3851,176129.0
2016-06-17 09:30:00,59.88,60.02,59.54,59.83,650932.0,53.5371,53.6622,53.2331,53.4923,650932.0
2016-06-17 09:35:00,59.83,59.83,59.44,59.63,36309.0,53.4923,53.4923,53.1437,53.3135,36309.0
2016-06-17 09:40:00,59.64,59.79,59.51,59.59,43311.0,53.3225,53.4566,53.2062,53.2778,43311.0
2016-06-17 09:45:00,59.57,59.57,59.22,59.29,25725.0,53.2599,53.2599,52.947,53.0095,25725.0
2016-06-17 09:50:00,59.29,59.45,59.28,59.33,25265.0,53.0095,53.1526,53.0006,53.0453,25265.0
2016-06-17 09:55:00,59.33,59.4,59.31,59.39,21491.0,53.0453,53.1079,53.0274,53.099,21491.0
2016-06-17 10:00:00,59.39,59.46,59.3,59.33,43748.0,53.099,53.1615,53.0185,53.0453,43748.0
2016-06-17 10:05:00,59.33,59.33,59.15,59.18,59898.0,53.0453,53.0453,52.8844,52.9112,59898.0
2016-06-17 10:10:00,59.17,59.28,59.17,59.19,32069.0,52.9023,53.0006,52.9023,52.9201,32069.0
2016-06-17 10:15:00,59.19,59.34,59.16,59.34,29135.0,52.9201,53.0543,52.8933,53.0543,29135.0
2016-06-17 10:20:00,59.34,59.37,59.27,59.32,28511.0,53.0543,53.0811,52.9917,53.0364,28511.0
2016-06-17 10:25:00,59.32,59.32,59.17,59.18,16888.0,53.0364,53.0364,52.9023,52.9112,16888.0
2016-06-17 10:30:00,59.17,59.18,58.94,58.98,32985.0,52.9023,52.9112,52.6966,52.7324,32985.0
2016-06-17 10:35:00,58.97,59.15,58.95,59.15,38753.0,52.7234,52.8844,52.7056,52.8844,38753.0
2016-06-17 10:40:00,59.15,59.24,59.12,59.17,30240.0,52.8844,52.9648,52.8576,52.9023,30240.0
2016-06-17 10:45:00,59.19,59.33,59.18,59.33,39102.0,52.9201,53.0453,52.9112,53.0453,39102.0
2016-06-17 10:50:00,59.3,59.34,59.25,59.31,29705.0,53.0185,53.0543,52.9738,53.0274,29705.0
2016-06-17 10:55:00,59.3,59.33,59.25,59.28,25079.0,53.0185,53.0453,52.9738,53.0006,25079.0
2016-06-17 11:00:00,59.29,59.31,59.16,59.21,26135.0,53.0095,53.0274,52.8933,52.938,26135.0
2016-06-17 11:05:00,59.2,59.28,59.2,59.21,19303.0,52.9291,53.0006,52.9291,52.938,19303.0
2016-06-17 11:10:00,59.19,59.25,59.13,59.13,23747.0,52.9201,52.9738,52.8665,52.8665,23747.0
2016-06-17 11:15:00,59.14,59.24,59.11,59.24,15062.0,52.8754,52.9648,52.8486,52.9648,15062.0
2016-06-17 11:20:00,59.24,59.24,59.14,59.19,20626.0,52.9648,52.9648,52.8754,52.9201,20626.0
2016-06-17 11:25:00,59.19,59.2,59.06,59.07,15453.0,52.9201,52.9291,52.8039,52.8129,15453.0
2016-06-17 11:30:00,59.08,59.12,59.04,59.11,10340.0,52.8218,52.8576,52.786,52.8486,10340.0
2016-06-17 11:35:00,59.12,59.2,59.09,59.2,18304.0,52.8576,52.9291,52.8307,52.9291,18304.0
2016-06-17 11:40:00,59.2,59.32,59.19,59.32,18525.0,52.9291,53.0364,52.9201,53.0364,18525.0
2016-06-17 11:45:00,59.3,59.3,59.24,59.24,9379.0,53.0185,53.0185,52.9648,52.9648,9379.0
2016-06-17 11:50:00,59.22,59.26,59.19,59.26,10729.0,52.947,52.9827,52.9201,52.9827,10729.0
2016-06-17 11:55:00,59.25,59.25,59.17,59.19,6692.0,52.9738,52.9738,52.9023,52.9201,6692.0
2016-06-17 12:00:00,59.2,59.27,59.19,59.22,82207.0,52.9291,52.9917,52.9201,52.947,82207.0
2016-06-17 12:05:00,59.22,59.28,59.2,59.25,18611.0,52.947,53.0006,52.9291,52.9738,18611.0
2016-06-17 12:10:00,59.25,59.31,59.25,59.3,23613.0,52.9738,53.0274,52.9738,53.0185,23613.0
2016-06-17 12:15:00,59.3,59.33,59.29,59.3,14360.0,53.0185,53.0453,53.0095,53.0185,14360.0
2016-06-17 12:20:00,59.32,59.33,59.28,59.3,22272.0,53.0364,53.0453,53.0006,53.0185,22272.0
2016-06-17 12:25:00,59.29,59.34,59.28,59.34,10948.0,53.0095,53.0543,53.0006,53.0543,10948.0
2016-06-17 12:30:00,59.34,59.34,59.25,59.26,9981.0,53.0543,53.0543,52.9738,52.9827,9981.0
2016-06-17 12:35:00,59.24,59.32,59.19,59.24,11293.0,52.9648,53.0364,52.9201,52.9648,11293.0
2016-06-17 12:40:00,59.23,59.27,59.22,59.25,10750.0,52.9559,52.9917,52.947,52.9738,10750.0
2016-06-17 12:45:00,59.25,59.26,59.14,59.15,6999.0,52.9738,52.9827,52.8754,52.8844,6999.0
2016-06-17 12:50:00,59.14,59.17,59.12,59.17,14567.0,52.8754,52.9023,52.8576,52.9023,14567.0
2016-06-17 12:55:00,59.17,59.24,59.16,59.24,13363.0,52.9023,52.9648,52.8933,52.9648,13363.0
2016-06-17 13:00:00,59.24,59.25,59.2,59.21,12476.0,52.9648,52.9738,52.9291,52.938,12476.0
2016-06-17 13:05:00,59.21,59.3,59.21,59.28,39033.0,52.938,53.0185,52.938,53.0006,39033.0
2016-06-17 13:10:00,59.29,59.4,59.29,59.39,21523.0,53.0095,53.1079,53.0095,53.099,21523.0
2016-06-17 13:15:00,59.4,59.49,59.39,59.47,13228.0,53.1079,53.1884,53.099,53.1705,13228.0
2016-06-17 13:20:00,59.48,59.49,59.41,59.46,9466.0,53.1794,53.1884,53.1168,53.1615,9466.0
2016-06-17 13:25:00,59.47,59.57,59.47,59.49,23573.0,53.1705,53.2599,53.1705,53.1884,23573.0
2016-06-17 13:30:00,59.47,59.51,59.44,59.48,12145.0,53.1705,53.2062,53.1437,53.1794,12145.0
2016-06-17 13:35:00,59.48,59.52,59.46,59.49,16926.0,53.1794,53.2152,53.1615,53.1884,16926.0
2016-06-17 13:40:00,59.5,59.58,59.5,59.55,13001.0,53.1973,53.2688,53.1973,53.242,13001.0
2016-06-17 13:45:00,59.56,59.57,59.51,59.51,42501.0,53.2509,53.2599,53.2062,53.2062,42501.0
2016-06-17 13:50:00,59.52,59.6,59.5,59.51,12849.0,53.2152,53.2867,53.1973,53.2062,12849.0
2016-06-17 13:55:00,59.5,59.56,59.49,59.54,19625.0,53.1973,53.2509,53.1884,53.2331,19625.0
2016-06-17 14:00:00,59.53,59.56,59.51,59.53,21430.0,53.2241,53.2509,53.2062,53.2241,21430.0
2016-06-17 14:05:00,59.52,59.52,59.42,59.47,16622.0,53.2152,53.2152,53.1258,53.1705,16622.0
2016-06-17 14:10:00,59.46,59.5,59.44,59.46,35108.0,53.1615,53.1973,53.1437,53.1615,35108.0
2016-06-17 14:15:00,59.45,59.5,59.44,59.45,27607.0,53.1526,53.1973,53.1437,53.1526,27607.0
2016-06-17 14:20:00,59.45,59.51,59.42,59.48,22172.0,53.1526,53.2062,53.1258,53.1794,22172.0
2016-06-17 14:25:00,59.47,59.5,59.45,59.47,16791.0,53.1705,53.1973,53.1526,53.1705,16791.0
2016-06-17 14:30:00,59.47,59.63,59.45,59.62,33085.0,53.1705,53.3135,53.1526,53.3046,33085.0
2016-06-17 14:35:00,59.62,59.64,59.53,59.54,19247.0,53.3046,53.3225,53.2241,53.2331,19247.0
2016-06-17 14:40:00,59.53,59.68,59.53,59.63,30825.0,53.2241,53.3582,53.2241,53.3135,30825.0
2016-06-17 14:45:00,59.64,59.66,59.55,59.6,22344.0,53.3225,53.3404,53.242,53.2867,22344.0
2016-06-17 14:50:00,59.6,59.64,59.56,59.58,12279.0,53.2867,53.3225,53.2509,53.2688,12279.0
2016-06-17 14:55:00,59.58,59.6,59.48,59.5,15091.0,53.2688,53.2867,53.1794,53.1973,15091.0
2016-06-17 15:00:00,59.49,59.52,59.49,59.51,10560.0,53.1884,53.2152,53.1884,53.2062,10560.0
2016-06-17 15:05:00,59.52,59.52,59.48,59.5,10556.0,53.2152,53.2152,53.1794,53.1973,10556.0
2016-06-17 15:10:00,59.49,59.5,59.46,59.49,16648.0,53.1884,53.1973,53.1615,53.1884,16648.0
2016-06-17 15:15:00,59.48,59.51,59.46,59.5,21673.0,53.1794,53.2062,53.1615,53.1973,21673.0
2016-06-17 15:20:00,59.5,59.52,59.43,59.44,14727.0,53.1973,53.2152,53.1347,53.1437,14727.0
2016-06-17 15:25:00,59.44,59.49,59.43,59.48,12021.0,53.1437,53.1884,53.1347,53.1794,12021.0
2016-06-17 15:30:00,59.48,59.48,59.43,59.43,19994.0,53.1794,53.1794,53.1347,53.1347,19994.0
2016-06-17 15:35:00,59.43,59.46,59.41,59.45,28175.0,53.1347,53.1615,53.1168,53.1526,28175.0
2016-06-17 15:40:00,59.45,59.49,59.44,59.48,64920.0,53.1526,53.1884,53.1437,53.1794,64920.0
2016-06-17 15:45:00,59.49,59.58,59.49,59.57,109009.0,53.1884,53.2688,53.1884,53.2599,109009.0
2016-06-17 15:50:00,59.57,59.61,59.52,59.55,153142.0,53.2599,53.2957,53.2152,53.242,153142.0
2016-06-17 15:55:00,59.56,59.61,59.53,59.54,309629.0,53.2509,53.2957,53.2241,53.2331,309629.0
2016-06-20 09:30:00,60.57,60.86,60.42,60.86,76443.0,54.154,54.4132,54.0199,54.4132,76443.0
2016-06-20 09:35:00,60.83,60.99,60.81,60.98,29274.0,54.3864,54.5295,54.3685,54.5205,29274.0
2016-06-20 09:40:00,60.93,61.08,60.93,61.08,34703.0,54.4758,54.6099,54.4758,54.6099,34703.0
2016-06-20 09:45:00,61.09,61.31,61.09,61.28,68457.0,54.6189,54.8156,54.6189,54.7888,68457.0
2016-06-20 09:50:00,61.29,61.35,61.26,61.32,44112.0,54.7977,54.8513,54.7709,54.8245,44112.0
2016-06-20 09:55:00,61.31,61.51,61.31,61.51,56397.0,54.8156,54.9944,54.8156,54.9944,56397.0
2016-06-20 10:00:00,61.53,61.76,61.51,61.71,57066.0,55.0123,55.2179,54.9944,55.1732,57066.0
2016-06-20 10:05:00,61.72,61.76,61.64,61.64,55361.0,55.1821,55.2179,55.1106,55.1106,55361.0
2016-06-20 10:10:00,61.64,61.74,61.61,61.66,53817.0,55.1106,55.2,55.0838,55.1285,53817.0
2016-06-20 10:15:00,61.66,61.69,61.6,61.67,37616.0,55.1285,55.1553,55.0749,55.1374,37616.0
2016-06-20 10:20:00,61.67,61.77,61.67,61.68,34263.0,55.1374,55.2268,55.1374,55.1464,34263.0
2016-06-20 10:25:00,61.7,61.71,61.63,61.64,26547.0,55.1643,55.1732,55.1017,55.1106,26547.0
2016-06-20 10:30:00,61.62,61.72,61.57,61.68,51500.0,55.0927,55.1821,55.048,55.1464,51500.0
2016-06-20 10:35:00,61.7,61.73,61.62,61.63,49240.0,55.1643,55.1911,55.0927,55.1017,49240.0
2016-06-20 10:40:00,61.62,61.63,61.54,61.55,22496.0,55.0927,55.1017,55.0212,55.0302,22496.0
2016-06-20 10:45:00,61.54,61.64,61.52,61.62,33824.0,55.0212,55.1106,55.0033,55.0927,33824.0
2016-06-20 10:50:00,61.63,61.72,61.62,61.72,46834.0,55.1017,55.1821,55.0927,55.1821,46834.0
2016-06-20 10:55:00,61.72,61.74,61.68,61.69,29993.0,55.1821,55.2,55.1464,55.1553,29993.0
2016-06-20 11:00:00,61.68,61.69,61.58,61.59,30161.0,55.1464,55.1553,55.057,55.0659,30161.0
2016-06-20 11:05:00,61.59,61.7,61.58,61.68,36013.0,55.0659,55.1643,55.057,55.1464,36013.0
2016-06-20 11:10:00,61.68,61.72,61.64,61.64,27661.0,55.1464,55.1821,55.1106,55.1106,27661.0
2016-06-20 11:15:00,61.65,61.73,61.63,61.72,36060.0,55.1196,55.1911,55.1017,55.1821,36060.0
2016-06-20 11:20:00,61.72,61.73,61.67,61.68,27864.0,55.1821,55.1911,55.1374,55.1464,27864.0
2016-06-20 11:25:00,61.68,61.74,61.67,61.71,35897.0,55.1464,55.2,55.1374,55.1732,35897.0
2016-06-20 11:30:00,61.7,61.71,61.63,61.67,43747.0,55.1643,55.1732,55.1017,55.1374,43747.0
2016-06-20 11:35:00,61.68,61.74,61.68,61.72,23156.0,55.1464,55.2,55.1464,55.1821,23156.0
2016-06-20 11:40:00,61.72,61.73,61.67,61.68,17536.0,55.1821,55.1911,55.1374,55.1464,17536.0
2016-06-20 11:45:00,61.68,61.69,61.56,61.58,17415.0,55.1464,55.1553,55.0391,55.057,17415.0
2016-06-20 11:50:00,61.58,61.59,61.53,61.57,32700.0,55.057,55.0659,55.0123,55.048,32700.0
2016-06-20 11:55:00,61.57,61.66,61.53,61.66,30834.0,55.048,55.1285,55.0123,55.1285,30834.0
2016-06-20 12:00:00,61.65,61.66,61.56,61.59,20615.0,55.1196,55.1285,55.0391,55.0659,20615.0
2016-06-20 12:05:00,61.59,61.59,61.52,61.53,13561.0,55.0659,55.0659,55.0033,55.0123,13561.0
2016-06-20 12:10:00,61.52,61.62,61.52,61.59,21055.0,55.0033,55.0927,55.0033,55.0659,21055.0
2016-06-20 12:15:00,61.58,61.61,61.56,61.58,45358.0,55.057,55.0838,55.0391,55.057,45358.0
2016-06-20 12:20:00,61.57,61.58,61.54,61.56,13168.0,55.048,55.057,55.0212,55.0391,13168.0
2016-06-20 12:25:00,61.56,61.59,61.53,61.59,13662.0,55.0391,55.0659,55.0123,55.0659,13662.0
2016-06-20 12:30:00,61.59,61.63,61.58,61.63,35803.0,55.0659,55.1017,55.057,55.1017,35803.0
2016-06-20 12:35:00,61.62,61.63,61.58,61.6,22041.0,55.0927,55.1017,55.057,55.0749,22041.0
2016-06-20 12:40:00,61.59,61.62,61.58,61.59,21039.0,55.0659,55.0927,55.057,55.0659,21039.0
2016-06-20 12:45:00,61.59,61.63,61.58,61.63,18717.0,55.0659,55.1017,55.057,55.1017,18717.0
2016-06-20 12:50:00,61.62,61.68,61.61,61.67,30689.0,55.0927,55.1464,55.0838,55.1374,30689.0
2016-06-20 12:55:00,61.67,61.71,61.66,61.67,18753.0,55.1374,55.1732,55.1285,55.1374,18753.0
2016-06-20 13:00:00,61.68,61.68,61.62,61.64,22481.0,55.1464,55.1464,55.0927,55.1106,22481.0
2016-06-20 13:05:00,61.64,61.64,61.6,61.63,12014.0,55.1106,55.1106,55.0749,55.1017,12014.0
2016-06-20 13:10:00,61.64,61.64,61.45,61.45,17725.0,55.1106,55.1106,54.9407,54.9407,17725.0
2016-06-20 13:15:00,61.43,61.5,61.42,61.43,27749.0,54.9229,54.9854,54.9139,54.9229,27749.0
2016-06-20 13:20:00,61.43,61.47,61.39,61.46,40772.0,54.9229,54.9586,54.8871,54.9497,40772.0
2016-06-20 13:25:00,61.47,61.47,61.36,61.38,37310.0,54.9586,54.9586,54.8603,54.8782,37310.0
2016-06-20 13:30:00,61.38,61.4,61.36,61.39,52882.0,54.8782,54.896,54.8603,54.8871,52882.0
2016-06-20 13:35:00,61.4,61.53,61.39,61.5,50333.0,54.896,55.0123,54.8871,54.9854,50333.0
2016-06-20 13:40:00,61.5,61.56,61.49,61.56,20807.0,54.9854,55.0391,54.9765,55.0391,20807.0
2016-06-20 13:45:00,61.56,61.57,61.52,61.57,26019.0,55.0391,55.048,55.0033,55.048,26019.0
2016-06-20 13:50:00,61.55,61.63,61.55,61.59,20869.0,55.0302,55.1017,55.0302,55.0659,20869.0
2016-06-20 13:55:00,61.58,61.6,61.56,61.59,16247.0,55.057,55.0749,55.0391,55.0659,16247.0
2016-06-20 14:00:00,61.59,61.67,61.55,61.64,66454.0,55.0659,55.1374,55.0302,55.1106,66454.0
2016-06-20 14:05:00,61.64,61.66,61.6,61.62,24050.0,55.1106,55.1285,55.0749,55.0927,24050.0
2016-06-20 14:10:00,61.62,61.68,61.61,61.63,24556.0,55.0927,55.1464,55.0838,55.1017,24556.0
2016-06-20 14:15:00,61.64,61.66,61.55,61.59,21279.0,55.1106,55.1285,55.0302,55.0659,21279.0
2016-06-20 14:20:00,61.58,61.62,61.55,61.62,18986.0,55.057,55.0927,55.0302,55.0927,18986.0
2016-06-20 14:25:00,61.62,61.62,61.49,61.5,45970.0,55.0927,55.0927,54.9765,54.9854,45970.0
2016-06-20 14:30:00,61.49,61.5,61.44,61.5,21163.0,54.9765,54.9854,54.9318,54.9854,21163.0
2016-06-20 14:35:00,61.5,61.55,61.49,61.52,32192.0,54.9854,55.0302,54.9765,55.0033,32192.0
2016-06-20 14:40:00,61.52,61.56,61.48,61.53,33765.0,55.0033,55.0391,54.9676,55.0123,33765.0
2016-06-20 14:45:00,61.54,61.59,61.53,61.58,31937.0,55.0212,55.0659,55.0123,55.057,31937.0
2016-06-20 14:50:00,61.58,61.66,61.58,61.61,25782.0,55.057,55.1285,55.057,55.0838,25782.0
2016-06-20 14:55:00,61.61,61.62,61.57,61.59,26255.0,55.0838,55.0927,55.048,55.0659,26255.0
2016-06-20 15:00:00,61.59,61.6,61.52,61.57,32096.0,55.0659,55.0749,55.0033,55.048,32096.0
2016-06-20 15:05:00,61.57,61.57,61.44,61.49,24991.0,55.048,55.048,54.9318,54.9765,24991.0
2016-06-20 15:10:00,61.5,61.5,61.44,61.47,20818.0,54.9854,54.9854,54.9318,54.9586,20818.0
2016-06-20 15:15:00,61.47,61.47,61.38,61.41,30504.0,54.9586,54.9586,54.8782,54.905,30504.0
2016-06-20 15:20:00,61.42,61.48,61.4,61.44,35498.0,54.9139,54.9676,54.896,54.9318,35498.0
2016-06-20 15:25:00,61.44,61.44,61.39,61.43,63236.0,54.9318,54.9318,54.8871,54.9229,63236.0
2016-06-20 15:30:00,61.43,61.44,61.4,61.4,31962.0,54.9229,54.9318,54.896,54.896,31962.0
2016-06-20 15:35:00,61.41,61.43,61.38,61.42,67493.0,54.905,54.9229,54.8782,54.9139,67493.0
2016-06-20 15:40:00,61.41,61.45,61.39,61.42,71030.0,54.905,54.9407,54.8871,54.9139,71030.0
2016-06-20 15:45:00,61.42,61.43,61.32,61.32,94262.0,54.9139,54.9229,54.8245,54.8245,94262.0
2016-06-20 15:50:00,61.32,61.33,61.29,61.3,112292.0,54.8245,54.8335,54.7977,54.8066,112292.0
2016-06-20 15:55:00,61.3,61.35,61.3,61.31,211036.0,54.8066,54.8513,54.8066,54.8156,211036.0
2016-06-21 09:30:00,61.46,61.85,61.32,61.63,59340.0,54.9497,55.2984,54.8245,55.1017,59340.0
2016-06-21 09:35:00,61.65,61.83,61.62,61.7,19655.0,55.1196,55.2805,55.0927,55.1643,19655.0
2016-06-21 09:40:00,61.66,61.68,61.45,61.45,28268.0,55.1285,55.1464,54.9407,54.9407,28268.0
2016-06-21 09:45:00,61.52,61.52,61.32,61.41,21299.0,55.0033,55.0033,54.8245,54.905,21299.0
2016-06-21 09:50:00,61.4,61.45,61.33,61.4,17900.0,54.896,54.9407,54.8335,54.896,17900.0
2016-06-21 09:55:00,61.37,61.45,61.34,61.43,24564.0,54.8692,54.9407,54.8424,54.9229,24564.0
2016-06-21 10:00:00,61.44,61.44,61.26,61.27,33660.0,54.9318,54.9318,54.7709,54.7798,33660.0
2016-06-21 10:05:00,61.27,61.49,61.26,61.49,31091.0,54.7798,54.9765,54.7709,54.9765,31091.0
2016-06-21 10:10:00,61.49,61.69,61.47,61.68,39246.0,54.9765,55.1553,54.9586,55.1464,39246.0
2016-06-21 10:15:00,61.67,61.7,61.65,61.66,24321.0,55.1374,55.1643,55.1196,55.1285,24321.0
2016-06-21 10:20:00,61.65,61.65,61.42,61.5,19915.0,55.1196,55.1196,54.9139,54.9854,19915.0
2016-06-21 10:25:00,61.48,61.57,61.48,61.52,31062.0,54.9676,55.048,54.9676,55.0033,31062.0
2016-06-21 10:30:00,61.51,61.52,61.4,61.4,27669.0,54.9944,55.0033,54.896,54.896,27669.0
2016-06-21 10:35:00,61.38,61.39,61.31,61.32,13571.0,54.8782,54.8871,54.8156,54.8245,13571.0
2016-06-21 10:40:00,61.33,61.45,61.32,61.44,17336.0,54.8335,54.9407,54.8245,54.9318,17336.0
2016-06-21 10:45:00,61.44,61.44,61.28,61.3,7000.0,54.9318,54.9318,54.7888,54.8066,7000.0
2016-06-21 10:50:00,61.29,61.36,61.28,61.32,17217.0,54.7977,54.8603,54.7888,54.8245,17217.0
2016-06-21 10:55:00,61.31,61.31,61.19,61.22,33859.0,54.8156,54.8156,54.7083,54.7351,33859.0
2016-06-21 11:00:00,61.23,61.41,61.21,61.41,33685.0,54.744,54.905,54.7262,54.905,33685.0
2016-06-21 11:05:00,61.4,61.5,61.39,61.48,20737.0,54.896,54.9854,54.8871,54.9676,20737.0
2016-06-21 11:10:00,61.46,61.53,61.41,61.53,21287.0,54.9497,55.0123,54.905,55.0123,21287.0
2016-06-21 11:15:00,61.51,61.6,61.5,61.57,37199.0,54.9944,55.0749,54.9854,55.048,37199.0
2016-06-21 11:20:00,61.57,61.59,61.48,61.48,22542.0,55.048,55.0659,54.9676,54.9676,22542.0
2016-06-21 11:25:00,61.49,61.5,61.33,61.33,15061.0,54.9765,54.9854,54.8335,54.8335,15061.0
2016-06-21 11:30:00,61.32,61.33,61.23,61.26,19790.0,54.8245,54.8335,54.744,54.7709,19790.0
2016-06-21 11:35:00,61.26,61.4,61.25,61.37,22456.0,54.7709,54.896,54.7619,54.8692,22456.0
2016-06-21 11:40:00,61.36,61.36,61.28,61.36,9981.0,54.8603,54.8603,54.7888,54.8603,9981.0
2016-06-21 11:45:00,61.36,61.41,61.34,61.41,24501.0,54.8603,54.905,54.8424,54.905,24501.0
2016-06-21 11:50:00,61.4,61.45,61.39,61.4,19887.0,54.896,54.9407,54.8871,54.896,19887.0
2016-06-21 11:55:00,61.4,61.59,61.39,61.58,59880.0,54.896,55.0659,54.8871,55.057,59880.0
2016-06-21 12:00:00,61.57,61.58,61.43,61.44,14773.0,55.048,55.057,54.9229,54.9318,14773.0
2016-06-21 12:05:00,61.42,61.43,61.39,61.41,18230.0,54.9139,54.9229,54.8871,54.905,18230.0
2016-06-21 12:10:00,61.41,61.41,61.33,61.35,15000.0,54.905,54.905,54.8335,54.8513,15000.0
2016-06-21 12:15:00,61.35,61.39,61.33,61.39,16353.0,54.8513,54.8871,54.8335,54.8871,16353.0
2016-06-21 12:20:00,61.39,61.48,61.38,61.48,15164.0,54.8871,54.9676,54.8782,54.9676,15164.0
2016-06-21 12:25:00,61.5,61.56,61.47,61.56,15374.0,54.9854,55.0391,54.9586,55.0391,15374.0
2016-06-21 12:30:00,61.56,61.59,61.51,61.51,11088.0,55.0391,55.0659,54.9944,54.9944,11088.0
2016-06-21 12:35:00,61.5,61.52,61.45,61.49,24573.0,54.9854,55.0033,54.9407,54.9765,24573.0
2016-06-21 12:40:00,61.5,61.5,61.46,61.47,3900.0,54.9854,54.9854,54.9497,54.9586,3900.0
2016-06-21 12:45:00,61.47,61.48,61.41,61.48,102502.0,54.9586,54.9676,54.905,54.9676,102502.0
2016-06-21 12:50:00,61.47,61.51,61.42,61.42,32973.0,54.9586,54.9944,54.9139,54.9139,32973.0
2016-06-21 12:55:00,61.41,61.42,61.34,61.35,4777.0,54.905,54.9139,54.8424,54.8513,4777.0
2016-06-21 13:00:00,61.33,61.34,61.27,61.29,10235.0,54.8335,54.8424,54.7798,54.7977,10235.0
2016-06-21 13:05:00,61.3,61.36,61.27,61.34,13334.0,54.8066,54.8603,54.7798,54.8424,13334.0
2016-06-21 13:10:00,61.34,61.41,61.3,61.41,20903.0,54.8424,54.905,54.8066,54.905,20903.0
2016-06-21 13:15:00,61.41,61.48,61.4,61.48,9240.0,54.905,54.9676,54.896,54.9676,9240.0
2016-06-21 13:20:00,61.48,61.48,61.36,61.39,9479.0,54.9676,54.9676,54.8603,54.8871,9479.0
2016-06-21 13:25:00,61.38,61.38,61.34,61.37,7915.0,54.8782,54.8782,54.8424,54.8692,7915.0
2016-06-21 13:30:00,61.36,61.37,61.31,61.31,14054.0,54.8603,54.8692,54.8156,54.8156,14054.0
2016-06-21 13:35:00,61.31,61.33,61.28,61.31,33962.0,54.8156,54.8335,54.7888,54.8156,33962.0
2016-06-21 13:40:00,61.3,61.32,61.27,61.29,13586.0,54.8066,54.8245,54.7798,54.7977,13586.0
2016-06-21 13:45:00,61.29,61.32,61.27,61.29,13900.0,54.7977,54.8245,54.7798,54.7977,13900.0
2016-06-21 13:50:00,61.28,61.32,61.28,61.31,7411.0,54.7888,54.8245,54.7888,54.8156,7411.0
2016-06-21 13:55:00,61.32,61.38,61.31,61.35,23119.0,54.8245,54.8782,54.8156,54.8513,23119.0
2016-06-21 14:00:00,61.34,61.36,61.3,61.35,19860.0,54.8424,54.8603,54.8066,54.8513,19860.0
2016-06-21 14:05:00,61.36,61.4,61.33,61.38,36355.0,54.8603,54.896,54.8335,54.8782,36355.0
2016-06-21 14:10:00,61.38,61.41,61.36,61.4,18389.0,54.8782,54.905,54.8603,54.896,18389.0
2016-06-21 14:15:00,61.41,61.42,61.37,61.4,23174.0,54.905,54.9139,54.8692,54.896,23174.0
2016-06-21 14:20:00,61.4,61.42,61.38,61.42,28346.0,54.896,54.9139,54.8782,54.9139,28346.0
2016-06-21 14:25:00,61.42,61.47,61.41,61.46,38526.0,54.9139,54.9586,54.905,54.9497,38526.0
2016-06-21 14:30:00,61.45,61.5,61.44,61.49,27323.0,54.9407,54.9854,54.9318,54.9765,27323.0
2016-06-21 14:35:00,61.48,61.58,61.48,61.53,37688.0,54.9676,55.057,54.9676,55.0123,37688.0
2016-06-21 14:40:00,61.52,61.53,61.45,61.5,21536.0,55.0033,55.0123,54.9407,54.9854,21536.0
2016-06-21 14:45:00,61.5,61.56,61.49,61.53,40809.0,54.9854,55.0391,54.9765,55.0123,40809.0
2016-06-21 14:50:00,61.53,61.55,61.51,61.53,18797.0,55.0123,55.0302,54.9944,55.0123,18797.0
2016-06-21 14:55:00,61.52,61.62,61.51,61.58,50370.0,55.0033,55.0927,54.9944,55.057,50370.0
2016-06-21 15:00:00,61.58,61.6,61.51,61.51,37911.0,55.057,55.0749,54.9944,54.9944,37911.0
2016-06-21 15:05:00,61.52,61.58,61.5,61.55,48159.0,55.0033,55.057,54.9854,55.0302,48159.0
2016-06-21 15:10:00,61.56,61.6,61.55,61.58,32582.0,55.0391,55.0749,55.0302,55.057,32582.0
2016-06-21 15:15:00,61.58,61.68,61.58,61.66,28382.0,55.057,55.1464,55.057,55.1285,28382.0
2016-06-21 15:20:00,61.67,61.67,61.59,61.6,30529.0,55.1374,55.1374,55.0659,55.0749,30529.0
2016-06-21 15:25:00,61.61,61.66,61.6,61.63,30182.0,55.0838,55.1285,55.0749,55.1017,30182.0
2016-06-21 15:30:00,61.63,61.63,61.52,61.55,37636.0,55.1017,55.1017,55.0033,55.0302,37636.0
2016-06-21 15:35:00,61.54,61.57,61.52,61.54,33506.0,55.0212,55.048,55.0033,55.0212,33506.0
2016-06-21 15:40:00,61.54,61.54,61.48,61.49,64461.0,55.0212,55.0212,54.9676,54.9765,64461.0
2016-06-21 15:45:00,61.5,61.58,61.48,61.57,58970.0,54.9854,55.057,54.9676,55.048,58970.0
2016-06-21 15:50:00,61.58,61.6,61.57,61.58,113531.0,55.057,55.0749,55.048,55.057,113531.0
2016-06-21 15:55:00,61.58,61.64,61.57,61.6,387189.0,55.057,55.1106,55.048,55.0749,387189.0
2016-06-22 09:30:00,61.48,61.99,61.43,61.96,79305.0,54.9676,55.4235,54.9229,55.3967,79305.0
2016-06-22 09:35:00,61.98,61.98,61.67,61.7,67242.0,55.4146,55.4146,55.1374,55.1643,67242.0
2016-06-22 09:40:00,61.71,61.96,61.69,61.94,49503.0,55.1732,55.3967,55.1553,55.3788,49503.0
2016-06-22 09:45:00,61.95,61.95,61.79,61.83,24497.0,55.3878,55.3878,55.2447,55.2805,24497.0
2016-06-22 09:50:00,61.83,61.84,61.77,61.79,30187.0,55.2805,55.2894,55.2268,55.2447,30187.0
2016-06-22 09:55:00,61.79,61.79,61.69,61.69,39057.0,55.2447,55.2447,55.1553,55.1553,39057.0
2016-06-22 10:00:00,61.69,61.72,61.62,61.66,52446.0,55.1553,55.1821,55.0927,55.1285,52446.0
2016-06-22 10:05:00,61.67,61.78,61.67,61.78,47128.0,55.1374,55.2358,55.1374,55.2358,47128.0
2016-06-22 10:10:00,61.78,61.86,61.77,61.81,38734.0,55.2358,55.3073,55.2268,55.2626,38734.0
2016-06-22 10:15:00,61.8,61.82,61.76,61.76,54474.0,55.2537,55.2716,55.2179,55.2179,54474.0
2016-06-22 10:20:00,61.75,61.77,61.69,61.7,40471.0,55.209,55.2268,55.1553,55.1643,40471.0
2016-06-22 10:25:00,61.7,61.72,61.68,61.7,32671.0,55.1643,55.1821,55.1464,55.1643,32671.0
2016-06-22 10:30:00,61.69,61.75,61.67,61.75,32392.0,55.1553,55.209,55.1374,55.209,32392.0
2016-06-22 10:35:00,61.75,61.85,61.75,61.84,29366.0,55.209,55.2984,55.209,55.2894,29366.0
2016-06-22 10:40:00,61.84,62.01,61.83,62.01,40176.0,55.2894,55.4414,55.2805,55.4414,40176.0
2016-06-22 10:45:00,62.01,62.01,61.95,61.96,30102.0,55.4414,55.4414,55.3878,55.3967,30102.0
2016-06-22 10:50:00,61.96,62.02,61.95,61.98,35583.0,55.3967,55.4504,55.3878,55.4146,35583.0
2016-06-22 10:55:00,61.99,62.02,61.98,62.01,32417.0,55.4235,55.4504,55.4146,55.4414,32417.0
2016-06-22 11:00:00,62.02,62.06,61.99,61.99,26135.0,55.4504,55.4861,55.4235,55.4235,26135.0
2016-06-22 11:05:00,62.0,62.0,61.94,61.96,22130.0,55.4325,55.4325,55.3788,55.3967,22130.0
2016-06-22 11:10:00,61.96,61.99,61.95,61.97,28522.0,55.3967,55.4235,55.3878,55.4057,28522.0
2016-06-22 11:15:00,61.95,62.06,61.93,62.05,19227.0,55.3878,55.4861,55.3699,55.4772,19227.0
2016-06-22 11:20:00,62.06,62.13,62.06,62.13,30890.0,55.4861,55.5487,55.4861,55.5487,30890.0
2016-06-22 11:25:00,62.12,62.15,62.11,62.14,40794.0,55.5398,55.5666,55.5308,55.5577,40794.0
2016-06-22 11:30:00,62.14,62.15,61.93,61.97,46327.0,55.5577,55.5666,55.3699,55.4057,46327.0
2016-06-22 11:35:00,61.98,62.02,61.95,61.99,44478.0,55.4146,55.4504,55.3878,55.4235,44478.0
2016-06-22 11:40:00,61.98,62.04,61.97,62.04,29078.0,55.4146,55.4682,55.4057,55.4682,29078.0
2016-06-22 11:45:00,62.04,62.1,62.03,62.07,21755.0,55.4682,55.5219,55.4593,55.4951,21755.0
2016-06-22 11:50:00,62.06,62.13,62.06,62.09,101496.0,55.4861,55.5487,55.4861,55.513,101496.0
2016-06-22 11:55:00,62.09,62.11,62.09,62.1,69722.0,55.513,55.5308,55.513,55.5219,69722.0
2016-06-22 12:00:00,62.1,62.13,62.06,62.1,64708.0,55.5219,55.5487,55.4861,55.5219,64708.0
2016-06-22 12:05:00,62.09,62.1,62.02,62.09,29788.0,55.513,55.5219,55.4504,55.513,29788.0
2016-06-22 12:10:00,62.09,62.1,62.08,62.09,20146.0,55.513,55.5219,55.504,55.513,20146.0
2016-06-22 12:15:00,62.09,62.1,61.97,61.99,26239.0,55.513,55.5219,55.4057,55.4235,26239.0
2016-06-22 12:20:00,61.99,61.99,61.83,61.84,21721.0,55.4235,55.4235,55.2805,55.2894,21721.0
2016-06-22 12:25:00,61.83,61.87,61.8,61.87,12540.0,55.2805,55.3163,55.2537,55.3163,12540.0
2016-06-22 12:30:00,61.88,61.89,61.84,61.89,22117.0,55.3252,55.3341,55.2894,55.3341,22117.0
2016-06-22 12:35:00,61.88,61.94,61.88,61.93,66368.0,55.3252,55.3788,55.3252,55.3699,66368.0
2016-06-22 12:40:00,61.93,61.97,61.91,61.91,46870.0,55.3699,55.4057,55.352,55.352,46870.0
2016-06-22 12:45:00,61.91,61.92,61.84,61.92,27201.0,55.352,55.361,55.2894,55.361,27201.0
2016-06-22 12:50:00,61.93,61.97,61.9,61.95,26090.0,55.3699,55.4057,55.3431,55.3878,26090.0
2016-06-22 12:55:00,61.94,62.01,61.92,61.97,43854.0,55.3788,55.4414,55.361,55.4057,43854.0
2016-06-22 13:00:00,61.96,61.97,61.89,61.91,21314.0,55.3967,55.4057,55.3341,55.352,21314.0
2016-06-22 13:05:00,61.91,61.92,61.75,61.76,24406.0,55.352,55.361,55.209,55.2179,24406.0
2016-06-22 13:10:00,61.77,61.82,61.73,61.81,21939.0,55.2268,55.2716,55.1911,55.2626,21939.0
2016-06-22 13:15:00,61.81,61.87,61.78,61.86,30369.0,55.2626,55.3163,55.2358,55.3073,30369.0
2016-06-22 13:20:00,61.85,61.89,61.83,61.83,24445.0,55.2984,55.3341,55.2805,55.2805,24445.0
2016-06-22 13:25:00,61.83,61.9,61.83,61.88,36340.0,55.2805,55.3431,55.2805,55.3252,36340.0
2016-06-22 13:30:00,61.89,61.92,61.86,61.88,24445.0,55.3341,55.361,55.3073,55.3252,24445.0
2016-06-22 13:35:00,61.88,61.9,61.85,61.89,18144.0,55.3252,55.3431,55.2984,55.3341,18144.0
2016-06-22 13:40:00,61.89,61.92,61.89,61.91,14204.0,55.3341,55.361,55.3341,55.352,14204.0
2016-06-22 13:45:00,61.91,61.92,61.9,61.92,32703.0,55.352,55.361,55.3431,55.361,32703.0
2016-06-22 13:50:00,61.92,62.01,61.91,61.99,48672.0,55.361,55.4414,55.352,55.4235,48672.0
2016-06-22 13:55:00,62.0,62.01,61.98,61.98,23561.0,55.4325,55.4414,55.4146,55.4146,23561.0
2016-06-22 14:00:00,61.98,62.0,61.95,61.98,48565.0,55.4146,55.4325,55.3878,55.4146,48565.0
2016-06-22 14:05:00,61.98,62.0,61.91,61.92,38633.0,55.4146,55.4325,55.352,55.361,38633.0
2016-06-22 14:10:00,61.91,61.96,61.91,61.95,22520.0,55.352,55.3967,55.352,55.3878,22520.0
2016-06-22 14:15:00,61.95,61.96,61.9,61.91,29387.0,55.3878,55.3967,55.3431,55.352,29387.0
2016-06-22 14:20:00,61.9,61.91,61.84,61.9,25017.0,55.3431,55.352,55.2894,55.3431,25017.0
2016-06-22 14:25:00,61.91,61.94,61.9,61.93,27023.0,55.352,55.3788,55.3431,55.3699,27023.0
2016-06-22 14:30:00,61.93,61.93,61.8,61.85,39415.0,55.3699,55.3699,55.2537,55.2984,39415.0
2016-06-22 14:35:00,61.84,61.88,61.8,61.81,58003.0,55.2894,55.3252,55.2537,55.2626,58003.0
2016-06-22 14:40:00,61.81,61.86,61.79,61.83,51261.0,55.2626,55.3073,55.2447,55.2805,51261.0
2016-06-22 14:45:00,61.84,61.86,61.8,61.84,28867.0,55.2894,55.3073,55.2537,55.2894,28867.0
2016-06-22 14:50:00,61.85,61.91,61.83,61.89,33017.0,55.2984,55.352,55.2805,55.3341,33017.0
2016-06-22 14:55:00,61.89,61.92,61.88,61.92,21306.0,55.3341,55.361,55.3252,55.361,21306.0
2016-06-22 15:00:00,61.92,61.98,61.89,61.96,57785.0,55.361,55.4146,55.3341,55.3967,57785.0
2016-06-22 15:05:00,61.96,61.97,61.89,61.9,46950.0,55.3967,55.4057,55.3341,55.3431,46950.0
2016-06-22 15:10:00,61.9,61.9,61.83,61.85,25965.0,55.3431,55.3431,55.2805,55.2984,25965.0
2016-06-22 15:15:00,61.86,61.87,61.82,61.83,45562.0,55.3073,55.3163,55.2716,55.2805,45562.0
2016-06-22 15:20:00,61.83,61.83,61.78,61.8,75042.0,55.2805,55.2805,55.2358,55.2537,75042.0
2016-06-22 15:25:00,61.8,61.82,61.78,61.79,43038.0,55.2537,55.2716,55.2358,55.2447,43038.0
2016-06-22 15:30:00,61.8,61.83,61.79,61.83,43617.0,55.2537,55.2805,55.2447,55.2805,43617.0
2016-06-22 15:35:00,61.83,61.86,61.79,61.83,49707.0,55.2805,55.3073,55.2447,55.2805,49707.0
2016-06-22 15:40:00,61.83,61.85,61.8,61.82,68031.0,55.2805,55.2984,55.2537,55.2716,68031.0
2016-06-22 15:45:00,61.81,61.83,61.72,61.76,93293.0,55.2626,55.2805,55.1821,55.2179,93293.0
2016-06-22 15:50:00,61.76,61.78,61.7,61.77,126770.0,55.2179,55.2358,55.1643,55.2268,126770.0
2016-06-22 15:55:00,61.78,61.82,61.69,61.71,278218.0,55.2358,55.2716,55.1553,55.1732,278218.0
2016-06-23 09:30:00,62.44,62.62,61.93,61.98,78183.0,55.8259,55.9868,55.3699,55.4146,78183.0
2016-06-23 09:35:00,61.93,62.09,61.87,62.05,65528.0,55.3699,55.513,55.3163,55.4772,65528.0
2016-06-23 09:40:00,62.06,62.06,61.76,61.95,110908.0,55.4861,55.4861,55.2179,55.3878,110908.0
2016-06-23 09:45:00,61.96,62.05,61.9,61.91,51775.0,55.3967,55.4772,55.3431,55.352,51775.0
2016-06-23 09:50:00,61.89,61.95,61.8,61.91,69624.0,55.3341,55.3878,55.2537,55.352,69624.0
2016-06-23 09:55:00,61.9,62.0,61.76,61.78,60653.0,55.3431,55.4325,55.2179,55.2358,60653.0
2016-06-23 10:00:00,61.79,61.86,61.74,61.83,63737.0,55.2447,55.3073,55.2,55.2805,63737.0
2016-06-23 10:05:00,61.83,61.85,61.78,61.83,31436.0,55.2805,55.2984,55.2358,55.2805,31436.0
2016-06-23 10:10:00,61.85,61.95,61.82,61.87,51761.0,55.2984,55.3878,55.2716,55.3163,51761.0
2016-06-23 10:15:00,61.87,61.88,61.63,61.68,54506.0,55.3163,55.3252,55.1017,55.1464,54506.0
2016-06-23 10:20:00,61.67,61.84,61.67,61.84,18511.0,55.1374,55.2894,55.1374,55.2894,18511.0
2016-06-23 10:25:00,61.85,62.08,61.84,62.07,33003.0,55.2984,55.504,55.2894,55.4951,33003.0
2016-06-23 10:30:00,62.07,62.07,61.83,61.86,32171.0,55.4951,55.4951,55.2805,55.3073,32171.0
2016-06-23 10:35:00,61.86,61.91,61.81,61.87,53361.0,55.3073,55.352,55.2626,55.3163,53361.0
2016-06-23 10:40:00,61.89,61.92,61.85,61.89,45643.0,55.3341,55.361,55.2984,55.3341,45643.0
2016-06-23 10:45:00,61.9,61.91,61.82,61.89,27335.0,55.3431,55.352,55.2716,55.3341,27335.0
2016-06-23 10:50:00,61.9,61.93,61.86,61.91,40008.0,55.3431,55.3699,55.3073,55.352,40008.0
2016-06-23 10:55:00,61.92,62.07,61.92,62.05,40972.0,55.361,55.4951,55.361,55.4772,40972.0
2016-06-23 11:00:00,62.06,62.16,62.06,62.12,25800.0,55.4861,55.5755,55.4861,55.5398,25800.0
2016-06-23 11:05:00,62.12,62.17,62.07,62.07,22063.0,55.5398,55.5845,55.4951,55.4951,22063.0
2016-06-23 11:10:00,62.06,62.16,62.06,62.16,11350.0,55.4861,55.5755,55.4861,55.5755,11350.0
2016-06-23 11:15:00,62.16,62.26,62.16,62.21,23760.0,55.5755,55.6649,55.5755,55.6202,23760.0
2016-06-23 11:20:00,62.22,62.25,62.21,62.22,13646.0,55.6292,55.656,55.6202,55.6292,13646.0
2016-06-23 11:25:00,62.22,62.25,62.17,62.25,15096.0,55.6292,55.656,55.5845,55.656,15096.0
2016-06-23 11:30:00,62.24,62.3,62.24,62.29,18724.0,55.6471,55.7007,55.6471,55.6918,18724.0
2016-06-23 11:35:00,62.3,62.32,62.26,62.27,17886.0,55.7007,55.7186,55.6649,55.6739,17886.0
2016-06-23 11:40:00,62.27,62.27,62.2,62.21,42387.0,55.6739,55.6739,55.6113,55.6202,42387.0
2016-06-23 11:45:00,62.21,62.31,62.17,62.31,28031.0,55.6202,55.7096,55.5845,55.7096,28031.0
2016-06-23 11:50:00,62.31,62.38,62.31,62.32,24953.0,55.7096,55.7722,55.7096,55.7186,24953.0
2016-06-23 11:55:00,62.33,62.33,62.27,62.29,34063.0,55.7275,55.7275,55.6739,55.6918,34063.0
2016-06-23 12:00:00,62.3,62.33,62.27,62.28,24139.0,55.7007,55.7275,55.6739,55.6828,24139.0
2016-06-23 12:05:00,62.28,62.33,62.27,62.31,15233.0,55.6828,55.7275,55.6739,55.7096,15233.0
2016-06-23 12:10:00,62.32,62.33,62.3,62.33,15368.0,55.7186,55.7275,55.7007,55.7275,15368.0
2016-06-23 12:15:00,62.33,62.37,62.33,62.35,16394.0,55.7275,55.7633,55.7275,55.7454,16394.0
2016-06-23 12:20:00,62.36,62.4,62.35,62.39,12924.0,55.7544,55.7901,55.7454,55.7812,12924.0
2016-06-23 12:25:00,62.39,62.39,62.32,62.32,10900.0,55.7812,55.7812,55.7186,55.7186,10900.0
2016-06-23 12:30:00,62.32,62.32,62.23,62.24,20320.0,55.7186,55.7186,55.6381,55.6471,20320.0
2016-06-23 12:35:00,62.25,62.28,62.2,62.21,18568.0,55.656,55.6828,55.6113,55.6202,18568.0
2016-06-23 12:40:00,62.2,62.21,62.15,62.17,13597.0,55.6113,55.6202,55.5666,55.5845,13597.0
2016-06-23 12:45:00,62.17,62.18,62.11,62.11,26176.0,55.5845,55.5934,55.5308,55.5308,26176.0
2016-06-23 12:50:00,62.12,62.14,62.11,62.12,15300.0,55.5398,55.5577,55.5308,55.5398,15300.0
2016-06-23 12:55:00,62.13,62.14,62.1,62.12,21721.0,55.5487,55.5577,55.5219,55.5398,21721.0
2016-06-23 13:00:00,62.12,62.15,62.1,62.14,23447.0,55.5398,55.5666,55.5219,55.5577,23447.0
2016-06-23 13:05:00,62.14,62.16,62.13,62.16,23458.0,55.5577,55.5755,55.5487,55.5755,23458.0
2016-06-23 13:10:00,62.15,62.21,62.15,62.18,23761.0,55.5666,55.6202,55.5666,55.5934,23761.0
2016-06-23 13:15:00,62.18,62.26,62.15,62.25,17876.0,55.5934,55.6649,55.5666,55.656,17876.0
2016-06-23 13:20:00,62.25,62.32,62.24,62.28,20790.0,55.656,55.7186,55.6471,55.6828,20790.0
2016-06-23 13:25:00,62.26,62.27,62.25,62.27,4500.0,55.6649,55.6739,55.656,55.6739,4500.0
2016-06-23 13:30:00,62.28,62.3,62.27,62.29,17312.0,55.6828,55.7007,55.6739,55.6918,17312.0
2016-06-23 13:35:00,62.29,62.29,62.24,62.26,13144.0,55.6918,55.6918,55.6471,55.6649,13144.0
2016-06-23 13:40:00,62.26,62.27,62.18,62.27,12911.0,55.6649,55.6739,55.5934,55.6739,12911.0
2016-06-23 13:45:00,62.28,62.28,62.23,62.23,18350.0,55.6828,55.6828,55.6381,55.6381,18350.0
2016-06-23 13:50:00,62.22,62.26,62.19,62.25,18025.0,55.6292,55.6649,55.6024,55.656,18025.0
2016-06-23 13:55:00,62.25,62.26,62.21,62.25,25590.0,55.656,55.6649,55.6202,55.656,25590.0
2016-06-23 14:00:00,62.25,62.26,62.22,62.25,21198.0,55.656,55.6649,55.6292,55.656,21198.0
2016-06-23 14:05:00,62.25,62.26,62.24,62.26,21178.0,55.656,55.6649,55.6471,55.6649,21178.0
2016-06-23 14:10:00,62.26,62.38,62.26,62.37,33855.0,55.6649,55.7722,55.6649,55.7633,33855.0
2016-06-23 14:15:00,62.38,62.38,62.31,62.31,14671.0,55.7722,55.7722,55.7096,55.7096,14671.0
2016-06-23 14:20:00,62.31,62.33,62.3,62.3,13660.0,55.7096,55.7275,55.7007,55.7007,13660.0
2016-06-23 14:25:00,62.31,62.36,62.31,62.35,11927.0,55.7096,55.7544,55.7096,55.7454,11927.0
2016-06-23 14:30:00,62.36,62.37,62.29,62.32,18676.0,55.7544,55.7633,55.6918,55.7186,18676.0
2016-06-23 14:35:00,62.32,62.34,62.3,62.33,15349.0,55.7186,55.7365,55.7007,55.7275,15349.0
2016-06-23 14:40:00,62.34,62.35,62.33,62.33,12118.0,55.7365,55.7454,55.7275,55.7275,12118.0
2016-06-23 14:45:00,62.33,62.45,62.33,62.42,23814.0,55.7275,55.8348,55.7275,55.808,23814.0
2016-06-23 14:50:00,62.42,62.45,62.4,62.43,13213.0,55.808,55.8348,55.7901,55.8169,13213.0
2016-06-23 14:55:00,62.43,62.46,62.37,62.39,34696.0,55.8169,55.8438,55.7633,55.7812,34696.0
2016-06-23 15:00:00,62.38,62.41,62.36,62.36,32978.0,55.7722,55.7991,55.7544,55.7544,32978.0
2016-06-23 15:05:00,62.36,62.39,62.35,62.38,12090.0,55.7544,55.7812,55.7454,55.7722,12090.0
2016-06-23 15:10:00,62.37,62.45,62.37,62.43,14777.0,55.7633,55.8348,55.7633,55.8169,14777.0
2016-06-23 15:15:00,62.44,62.44,62.4,62.4,20042.0,55.8259,55.8259,55.7901,55.7901,20042.0
2016-06-23 15:20:00,62.41,62.43,62.38,62.38,37130.0,55.7991,55.8169,55.7722,55.7722,37130.0
2016-06-23 15:25:00,62.37,62.4,62.35,62.37,25071.0,55.7633,55.7901,55.7454,55.7633,25071.0
2016-06-23 15:30:00,62.38,62.45,62.38,62.41,36633.0,55.7722,55.8348,55.7722,55.7991,36633.0
2016-06-23 15:35:00,62.41,62.47,62.41,62.45,32050.0,55.7991,55.8527,55.7991,55.8348,32050.0
2016-06-23 15:40:00,62.45,62.5,62.41,62.5,46766.0,55.8348,55.8795,55.7991,55.8795,46766.0
2016-06-23 15:45:00,62.5,62.59,62.5,62.55,67361.0,55.8795,55.96,55.8795,55.9242,67361.0
2016-06-23 15:50:00,62.56,62.65,62.55,62.65,82920.0,55.9332,56.0136,55.9242,56.0136,82920.0
2016-06-23 15:55:00,62.65,62.71,62.61,62.7,156568.0,56.0136,56.0673,55.9779,56.0583,156568.0
2016-06-24 09:30:00,59.98,60.0,59.12,59.8,273978.0,53.6265,53.6443,52.8576,53.4655,273978.0
2016-06-24 09:35:00,59.82,59.87,59.47,59.53,186079.0,53.4834,53.5281,53.1705,53.2241,186079.0
2016-06-24 09:40:00,59.56,59.86,59.51,59.81,100531.0,53.2509,53.5192,53.2062,53.4745,100531.0
2016-06-24 09:45:00,59.83,59.84,59.56,59.71,128476.0,53.4923,53.5013,53.2509,53.3851,128476.0
2016-06-24 09:50:00,59.7,59.76,59.4,59.55,150365.0,53.3761,53.4298,53.1079,53.242,150365.0
2016-06-24 09:55:00,59.54,59.57,59.12,59.34,236271.0,53.2331,53.2599,52.8576,53.0543,236271.0
2016-06-24 10:00:00,59.34,59.93,59.29,59.65,214426.0,53.0543,53.5818,53.0095,53.3314,214426.0
2016-06-24 10:05:00,59.67,59.78,59.51,59.76,116340.0,53.3493,53.4476,53.2062,53.4298,116340.0
2016-06-24 10:10:00,59.77,60.04,59.77,60.03,178036.0,53.4387,53.6801,53.4387,53.6712,178036.0
2016-06-24 10:15:00,60.03,60.03,59.81,59.87,264584.0,53.6712,53.6712,53.4745,53.5281,264584.0
2016-06-24 10:20:00,59.85,59.89,59.61,59.62,107138.0,53.5102,53.546,53.2957,53.3046,107138.0
2016-06-24 10:25:00,59.65,59.7,59.5,59.67,115763.0,53.3314,53.3761,53.1973,53.3493,115763.0
2016-06-24 10:30:00,59.67,59.75,59.59,59.62,94496.0,53.3493,53.4208,53.2778,53.3046,94496.0
2016-06-24 10:35:00,59.59,59.84,59.59,59.84,55276.0,53.2778,53.5013,53.2778,53.5013,55276.0
2016-06-24 10:40:00,59.83,59.83,59.63,59.64,45902.0,53.4923,53.4923,53.3135,53.3225,45902.0
2016-06-24 10:45:00,59.64,59.66,59.42,59.48,91856.0,53.3225,53.3404,53.1258,53.1794,91856.0
2016-06-24 10:50:00,59.48,59.55,59.44,59.46,30513.0,53.1794,53.242,53.1437,53.1615,30513.0
2016-06-24 10:55:00,59.45,59.51,59.28,59.28,117941.0,53.1526,53.2062,53.0006,53.0006,117941.0
2016-06-24 11:00:00,59.28,59.44,59.28,59.34,148645.0,53.0006,53.1437,53.0006,53.0543,148645.0
2016-06-24 11:05:00,59.35,59.52,59.34,59.52,69625.0,53.0632,53.2152,53.0543,53.2152,69625.0
2016-06-24 11:10:00,59.53,59.53,59.35,59.4,85825.0,53.2241,53.2241,53.0632,53.1079,85825.0
2016-06-24 11:15:00,59.4,59.44,59.12,59.12,169384.0,53.1079,53.1437,52.8576,52.8576,169384.0
2016-06-24 11:20:00,59.12,59.18,58.92,59.01,169288.0,52.8576,52.9112,52.6787,52.7592,169288.0
2016-06-24 11:25:00,59.01,59.14,58.93,59.13,60120.0,52.7592,52.8754,52.6877,52.8665,60120.0
2016-06-24 11:30:00,59.12,59.22,59.09,59.12,28478.0,52.8576,52.947,52.8307,52.8576,28478.0
2016-06-24 11:35:00,59.12,59.14,58.97,59.01,49790.0,52.8576,52.8754,52.7234,52.7592,49790.0
2016-06-24 11:40:00,59.01,59.06,58.94,59.01,31963.0,52.7592,52.8039,52.6966,52.7592,31963.0
2016-06-24 11:45:00,59.02,59.25,59.02,59.21,68964.0,52.7681,52.9738,52.7681,52.938,68964.0
2016-06-24 11:50:00,59.21,59.26,59.12,59.14,60343.0,52.938,52.9827,52.8576,52.8754,60343.0
2016-06-24 11:55:00,59.15,59.29,59.15,59.22,88160.0,52.8844,53.0095,52.8844,52.947,88160.0
2016-06-24 12:00:00,59.23,59.29,59.12,59.16,76237.0,52.9559,53.0095,52.8576,52.8933,76237.0
2016-06-24 12:05:00,59.16,59.16,58.96,58.97,49580.0,52.8933,52.8933,52.7145,52.7234,49580.0
2016-06-24 12:10:00,58.94,58.99,58.87,58.99,56216.0,52.6966,52.7413,52.634,52.7413,56216.0
2016-06-24 12:15:00,58.99,59.06,58.9,58.97,45758.0,52.7413,52.8039,52.6609,52.7234,45758.0
2016-06-24 12:20:00,58.98,59.01,58.92,58.94,21894.0,52.7324,52.7592,52.6787,52.6966,21894.0
2016-06-24 12:25:00,58.94,59.01,58.92,59.0,37374.0,52.6966,52.7592,52.6787,52.7503,37374.0
2016-06-24 12:30:00,59.0,59.01,58.88,58.89,48370.0,52.7503,52.7592,52.643,52.6519,48370.0
2016-06-24 12:35:00,58.89,58.95,58.88,58.92,33116.0,52.6519,52.7056,52.643,52.6787,33116.0
2016-06-24 12:40:00,58.92,58.92,58.8,58.83,74504.0,52.6787,52.6787,52.5715,52.5983,74504.0
2016-06-24 12:45:00,58.82,58.82,58.67,58.71,36877.0,52.5893,52.5893,52.4552,52.491,36877.0
2016-06-24 12:50:00,58.71,58.73,58.63,58.71,42175.0,52.491,52.5089,52.4195,52.491,42175.0
2016-06-24 12:55:00,58.72,58.75,58.58,58.65,40677.0,52.4999,52.5267,52.3748,52.4373,40677.0
2016-06-24 13:00:00,58.65,58.74,58.62,58.7,176747.0,52.4373,52.5178,52.4105,52.482,176747.0
2016-06-24 13:05:00,58.69,58.73,58.62,58.72,49003.0,52.4731,52.5089,52.4105,52.4999,49003.0
2016-06-24 13:10:00,58.71,58.89,58.69,58.87,57829.0,52.491,52.6519,52.4731,52.634,57829.0
2016-06-24 13:15:00,58.88,58.91,58.86,58.88,214143.0,52.643,52.6698,52.6251,52.643,214143.0
2016-06-24 13:20:00,58.88,58.93,58.87,58.9,45881.0,52.643,52.6877,52.634,52.6609,45881.0
2016-06-24 13:25:00,58.89,58.91,58.78,58.82,185710.0,52.6519,52.6698,52.5536,52.5893,185710.0
2016-06-24 13:30:00,58.83,59.02,58.81,59.01,134592.0,52.5983,52.7681,52.5804,52.7592,134592.0
2016-06-24 13:35:00,59.01,59.11,59.01,59.09,30859.0,52.7592,52.8486,52.7592,52.8307,30859.0
2016-06-24 13:40:00,59.07,59.07,58.96,59.01,25378.0,52.8129,52.8129,52.7145,52.7592,25378.0
2016-06-24 13:45:00,59.0,59.0,58.83,58.87,22632.0,52.7503,52.7503,52.5983,52.634,22632.0
2016-06-24 13:50:00,58.86,58.93,58.85,58.92,21864.0,52.6251,52.6877,52.6162,52.6787,21864.0
2016-06-24 13:55:00,58.92,58.93,58.82,58.86,33979.0,52.6787,52.6877,52.5893,52.6251,33979.0
2016-06-24 14:00:00,58.87,58.98,58.87,58.96,20922.0,52.634,52.7324,52.634,52.7145,20922.0
2016-06-24 14:05:00,58.96,58.97,58.88,58.9,187306.0,52.7145,52.7234,52.643,52.6609,187306.0
2016-06-24 14:10:00,58.9,58.91,58.83,58.9,40989.0,52.6609,52.6698,52.5983,52.6609,40989.0
2016-06-24 14:15:00,58.89,58.9,58.81,58.83,42716.0,52.6519,52.6609,52.5804,52.5983,42716.0
2016-06-24 14:20:00,58.83,58.85,58.7,58.72,41429.0,52.5983,52.6162,52.482,52.4999,41429.0
2016-06-24 14:25:00,58.73,58.85,58.72,58.77,40109.0,52.5089,52.6162,52.4999,52.5446,40109.0
2016-06-24 14:30:00,58.78,58.78,58.64,58.66,56169.0,52.5536,52.5536,52.4284,52.4463,56169.0
2016-06-24 14:35:00,58.66,58.69,58.57,58.65,38470.0,52.4463,52.4731,52.3658,52.4373,38470.0
2016-06-24 14:40:00,58.64,58.69,58.6,58.62,36137.0,52.4284,52.4731,52.3926,52.4105,36137.0
2016-06-24 14:45:00,58.6,58.62,58.51,58.61,33354.0,52.3926,52.4105,52.3122,52.4016,33354.0
2016-06-24 14:50:00,58.61,58.7,58.52,58.69,122444.0,52.4016,52.482,52.3211,52.4731,122444.0
2016-06-24 14:55:00,58.7,58.82,58.68,58.7,62977.0,52.482,52.5893,52.4642,52.482,62977.0
2016-06-24 15:00:00,58.71,58.81,58.67,58.73,53705.0,52.491,52.5804,52.4552,52.5089,53705.0
2016-06-24 15:05:00,58.74,58.76,58.66,58.69,62909.0,52.5178,52.5357,52.4463,52.4731,62909.0
2016-06-24 15:10:00,58.68,58.68,58.5,58.53,57767.0,52.4642,52.4642,52.3032,52.3301,57767.0
2016-06-24 15:15:00,58.52,58.53,58.25,58.28,58320.0,52.3211,52.3301,52.0797,52.1065,58320.0
2016-06-24 15:20:00,58.29,58.39,58.25,58.3,47403.0,52.1155,52.2049,52.0797,52.1244,47403.0
2016-06-24 15:25:00,58.31,58.39,58.27,58.36,69749.0,52.1334,52.2049,52.0976,52.1781,69749.0
2016-06-24 15:30:00,58.35,58.4,58.29,58.37,88161.0,52.1691,52.2138,52.1155,52.187,88161.0
2016-06-24 15:35:00,58.37,58.46,58.22,58.22,191504.0,52.187,52.2675,52.0529,52.0529,191504.0
2016-06-24 15:40:00,58.22,58.41,58.2,58.38,112324.0,52.0529,52.2228,52.035,52.1959,112324.0
2016-06-24 15:45:00,58.38,58.45,58.33,58.37,177159.0,52.1959,52.2585,52.1512,52.187,177159.0
2016-06-24 15:50:00,58.37,58.45,58.31,58.37,266388.0,52.187,52.2585,52.1334,52.187,266388.0
2016-06-24 15:55:00,58.38,58.38,57.96,58.01,640937.0,52.1959,52.1959,51.8204,51.8651,640937.0
2016-06-27 09:30:00,57.42,57.55,57.31,57.38,192298.0,51.3376,51.4539,51.2393,51.3019,192298.0
2016-06-27 09:35:00,57.38,57.41,57.06,57.07,80389.0,51.3019,51.3287,51.0158,51.0247,80389.0
2016-06-27 09:40:00,57.08,57.1,56.93,56.97,94821.0,51.0336,51.0515,50.8995,50.9353,94821.0
2016-06-27 09:45:00,56.96,57.09,56.9,56.99,99300.0,50.9264,51.0426,50.8727,50.9532,99300.0
2016-06-27 09:50:00,57.0,57.09,56.89,56.9,197054.0,50.9621,51.0426,50.8638,50.8727,197054.0
2016-06-27 09:55:00,56.92,57.01,56.86,56.98,91181.0,50.8906,50.9711,50.837,50.9442,91181.0
2016-06-27 10:00:00,56.97,57.12,56.93,57.03,99586.0,50.9353,51.0694,50.8995,50.9889,99586.0
2016-06-27 10:05:00,57.03,57.06,56.78,56.79,69789.0,50.9889,51.0158,50.7654,50.7744,69789.0
2016-06-27 10:10:00,56.81,56.85,56.67,56.76,67699.0,50.7922,50.828,50.6671,50.7475,67699.0
2016-06-27 10:15:00,56.76,56.89,56.7,56.75,50867.0,50.7475,50.8638,50.6939,50.7386,50867.0
2016-06-27 10:20:00,56.75,56.82,56.6,56.62,83424.0,50.7386,50.8012,50.6045,50.6224,83424.0
2016-06-27 10:25:00,56.61,56.62,56.4,56.43,180456.0,50.6134,50.6224,50.4257,50.4525,180456.0
2016-06-27 10:30:00,56.43,56.48,56.39,56.45,66063.0,50.4525,50.4972,50.4167,50.4704,66063.0
2016-06-27 10:35:00,56.44,56.47,56.28,56.32,95285.0,50.4614,50.4883,50.3184,50.3542,95285.0
2016-06-27 10:40:00,56.32,56.39,56.26,56.3,103582.0,50.3542,50.4167,50.3005,50.3363,103582.0
2016-06-27 10:45:00,56.31,56.33,56.13,56.19,91376.0,50.3452,50.3631,50.1843,50.2379,91376.0
2016-06-27 10:50:00,56.19,56.23,56.15,56.21,45196.0,50.2379,50.2737,50.2022,50.2558,45196.0
2016-06-27 10:55:00,56.21,56.25,56.1,56.11,111995.0,50.2558,50.2916,50.1575,50.1664,111995.0
2016-06-27 11:00:00,56.11,56.11,55.93,56.0,118883.0,50.1664,50.1664,50.0055,50.0681,118883.0
2016-06-27 11:05:00,56.01,56.1,55.93,55.98,134071.0,50.077,50.1575,50.0055,50.0502,134071.0
2016-06-27 11:10:00,55.98,55.99,55.82,55.88,80106.0,50.0502,50.0591,49.9071,49.9608,80106.0
2016-06-27 11:15:00,55.88,55.89,55.75,55.86,66003.0,49.9608,49.9697,49.8445,49.9429,66003.0
2016-06-27 11:20:00,55.87,55.9,55.78,55.83,41023.0,49.9518,49.9786,49.8714,49.9161,41023.0
2016-06-27 11:25:00,55.83,56.08,55.79,56.06,101767.0,49.9161,50.1396,49.8803,50.1217,101767.0
2016-06-27 11:30:00,56.05,56.16,56.0,56.11,67088.0,50.1128,50.2111,50.0681,50.1664,67088.0
2016-06-27 11:35:00,56.11,56.24,56.03,56.2,51557.0,50.1664,50.2826,50.0949,50.2469,51557.0
2016-06-27 11:40:00,56.2,56.29,56.17,56.29,35380.0,50.2469,50.3273,50.22,50.3273,35380.0
2016-06-27 11:45:00,56.29,56.41,56.24,56.32,42240.0,50.3273,50.4346,50.2826,50.3542,42240.0
2016-06-27 11:50:00,56.32,56.37,56.25,56.27,31764.0,50.3542,50.3989,50.2916,50.3095,31764.0
2016-06-27 11:55:00,56.27,56.36,56.16,56.18,51618.0,50.3095,50.3899,50.2111,50.229,51618.0
2016-06-27 12:00:00,56.18,56.21,56.08,56.17,54381.0,50.229,50.2558,50.1396,50.22,54381.0
2016-06-27 12:05:00,56.17,56.17,56.09,56.11,41207.0,50.22,50.22,50.1485,50.1664,41207.0
2016-06-27 12:10:00,56.1,56.14,56.01,56.13,90559.0,50.1575,50.1932,50.077,50.1843,90559.0
2016-06-27 12:15:00,56.13,56.3,56.1,56.18,70485.0,50.1843,50.3363,50.1575,50.229,70485.0
2016-06-27 12:20:00,56.18,56.26,56.15,56.2,42519.0,50.229,50.3005,50.2022,50.2469,42519.0
2016-06-27 12:25:00,56.21,56.25,56.18,56.21,90133.0,50.2558,50.2916,50.229,50.2558,90133.0
2016-06-27 12:30:00,56.22,56.3,56.21,56.29,75152.0,50.2647,50.3363,50.2558,50.3273,75152.0
2016-06-27 12:35:00,56.29,56.34,56.24,56.25,37224.0,50.3273,50.372,50.2826,50.2916,37224.0
2016-06-27 12:40:00,56.24,56.25,56.01,56.01,56671.0,50.2826,50.2916,50.077,50.077,56671.0
2016-06-27 12:45:00,56.01,56.15,55.99,56.11,43079.0,50.077,50.2022,50.0591,50.1664,43079.0
2016-06-27 12:50:00,56.11,56.18,56.02,56.06,48810.0,50.1664,50.229,50.0859,50.1217,48810.0
2016-06-27 12:55:00,56.08,56.18,56.01,56.07,54327.0,50.1396,50.229,50.077,50.1306,54327.0
2016-06-27 13:00:00,56.07,56.17,56.06,56.15,57319.0,50.1306,50.22,50.1217,50.2022,57319.0
2016-06-27 13:05:00,56.16,56.18,56.07,56.07,33751.0,50.2111,50.229,50.1306,50.1306,33751.0
2016-06-27 13:10:00,56.07,56.13,56.06,56.09,32106.0,50.1306,50.1843,50.1217,50.1485,32106.0
2016-06-27 13:15:00,56.08,56.22,56.08,56.21,84134.0,50.1396,50.2647,50.1396,50.2558,84134.0
2016-06-27 13:20:00,56.21,56.29,56.18,56.27,39066.0,50.2558,50.3273,50.229,50.3095,39066.0
2016-06-27 13:25:00,56.27,56.36,56.23,56.29,34890.0,50.3095,50.3899,50.2737,50.3273,34890.0
2016-06-27 13:30:00,56.29,56.29,56.17,56.2,39444.0,50.3273,50.3273,50.22,50.2469,39444.0
2016-06-27 13:35:00,56.2,56.22,56.1,56.15,53900.0,50.2469,50.2647,50.1575,50.2022,53900.0
2016-06-27 13:40:00,56.14,56.18,55.96,56.0,73935.0,50.1932,50.229,50.0323,50.0681,73935.0
2016-06-27 13:45:00,55.99,56.06,55.95,56.02,50278.0,50.0591,50.1217,50.0233,50.0859,50278.0
2016-06-27 13:50:00,56.01,56.06,55.97,55.99,50348.0,50.077,50.1217,50.0412,50.0591,50348.0
2016-06-27 13:55:00,55.98,56.0,55.87,55.95,49643.0,50.0502,50.0681,49.9518,50.0233,49643.0
2016-06-27 14:00:00,55.94,56.01,55.88,55.97,61739.0,50.0144,50.077,49.9608,50.0412,61739.0
2016-06-27 14:05:00,55.96,55.96,55.85,55.87,56180.0,50.0323,50.0323,49.9339,49.9518,56180.0
2016-06-27 14:10:00,55.86,55.95,55.81,55.84,51008.0,49.9429,50.0233,49.8982,49.925,51008.0
2016-06-27 14:15:00,55.83,55.87,55.76,55.81,64186.0,49.9161,49.9518,49.8535,49.8982,64186.0
2016-06-27 14:20:00,55.8,55.83,55.75,55.77,62328.0,49.8892,49.9161,49.8445,49.8624,62328.0
2016-06-27 14:25:00,55.77,55.87,55.76,55.83,58366.0,49.8624,49.9518,49.8535,49.9161,58366.0
2016-06-27 14:30:00,55.83,55.83,55.61,55.61,112486.0,49.9161,49.9161,49.7194,49.7194,112486.0
2016-06-27 14:35:00,55.62,55.72,55.55,55.65,113701.0,49.7283,49.8177,49.6657,49.7551,113701.0
2016-06-27 14:40:00,55.65,55.7,55.58,55.64,55411.0,49.7551,49.7998,49.6925,49.7462,55411.0
2016-06-27 14:45:00,55.64,55.64,55.47,55.53,88046.0,49.7462,49.7462,49.5942,49.6478,88046.0
2016-06-27 14:50:00,55.53,55.58,55.48,55.56,108770.0,49.6478,49.6925,49.6031,49.6747,108770.0
2016-06-27 14:55:00,55.56,55.58,55.37,55.45,174502.0,49.6747,49.6925,49.5048,49.5763,174502.0
2016-06-27 15:00:00,55.45,55.59,55.44,55.59,84216.0,49.5763,49.7015,49.5674,49.7015,84216.0
2016-06-27 15:05:00,55.59,55.59,55.46,55.48,67212.0,49.7015,49.7015,49.5853,49.6031,67212.0
2016-06-27 15:10:00,55.48,55.57,55.45,55.52,96989.0,49.6031,49.6836,49.5763,49.6389,96989.0
2016-06-27 15:15:00,55.51,55.51,55.36,55.37,80347.0,49.63,49.63,49.4958,49.5048,80347.0
2016-06-27 15:20:00,55.37,55.38,55.16,55.21,115548.0,49.5048,49.5137,49.317,49.3617,115548.0
2016-06-27 15:25:00,55.2,55.45,55.19,55.41,125587.0,49.3528,49.5763,49.3439,49.5405,125587.0
2016-06-27 15:30:00,55.41,55.46,55.34,55.44,122043.0,49.5405,49.5853,49.478,49.5674,122043.0
2016-06-27 15:35:00,55.43,55.58,55.4,55.56,187325.0,49.5584,49.6925,49.5316,49.6747,187325.0
2016-06-27 15:40:00,55.55,55.62,55.44,55.55,195516.0,49.6657,49.7283,49.5674,49.6657,195516.0
2016-06-27 15:45:00,55.55,55.66,55.53,55.66,173913.0,49.6657,49.7641,49.6478,49.7641,173913.0
2016-06-27 15:50:00,55.65,55.65,55.51,55.53,206237.0,49.7551,49.7551,49.63,49.6478,206237.0
2016-06-27 15:55:00,55.53,55.54,55.39,55.47,537408.0,49.6478,49.6568,49.5227,49.5942,537408.0
2016-06-28 09:30:00,56.37,56.69,56.09,56.23,182976.0,50.3989,50.685,50.1485,50.2737,182976.0
2016-06-28 09:35:00,56.21,56.3,56.09,56.24,120885.0,50.2558,50.3363,50.1485,50.2826,120885.0
2016-06-28 09:40:00,56.27,56.34,56.12,56.27,65905.0,50.3095,50.372,50.1753,50.3095,65905.0
2016-06-28 09:45:00,56.29,56.44,56.25,56.31,51187.0,50.3273,50.4614,50.2916,50.3452,51187.0
2016-06-28 09:50:00,56.29,56.48,56.28,56.47,29818.0,50.3273,50.4972,50.3184,50.4883,29818.0
2016-06-28 09:55:00,56.46,56.51,56.36,56.39,58211.0,50.4793,50.524,50.3899,50.4167,58211.0
2016-06-28 10:00:00,56.41,56.42,56.33,56.39,48576.0,50.4346,50.4436,50.3631,50.4167,48576.0
2016-06-28 10:05:00,56.38,56.39,56.23,56.27,77804.0,50.4078,50.4167,50.2737,50.3095,77804.0
2016-06-28 10:10:00,56.28,56.31,56.16,56.21,68306.0,50.3184,50.3452,50.2111,50.2558,68306.0
2016-06-28 10:15:00,56.22,56.25,56.12,56.25,110880.0,50.2647,50.2916,50.1753,50.2916,110880.0
2016-06-28 10:20:00,56.26,56.28,56.16,56.18,57833.0,50.3005,50.3184,50.2111,50.229,57833.0
2016-06-28 10:25:00,56.18,56.31,56.18,56.25,43748.0,50.229,50.3452,50.229,50.2916,43748.0
2016-06-28 10:30:00,56.25,56.29,56.22,56.29,38455.0,50.2916,50.3273,50.2647,50.3273,38455.0
2016-06-28 10:35:00,56.29,56.3,56.23,56.25,100513.0,50.3273,50.3363,50.2737,50.2916,100513.0
2016-06-28 10:40:00,56.25,56.3,56.23,56.28,48743.0,50.2916,50.3363,50.2737,50.3184,48743.0
2016-06-28 10:45:00,56.28,56.31,56.26,56.28,76021.0,50.3184,50.3452,50.3005,50.3184,76021.0
2016-06-28 10:50:00,56.28,56.3,56.24,56.29,38904.0,50.3184,50.3363,50.2826,50.3273,38904.0
2016-06-28 10:55:00,56.3,56.31,56.17,56.17,41703.0,50.3363,50.3452,50.22,50.22,41703.0
2016-06-28 11:00:00,56.18,56.29,56.17,56.23,28945.0,50.229,50.3273,50.22,50.2737,28945.0
2016-06-28 11:05:00,56.23,56.25,56.14,56.17,34934.0,50.2737,50.2916,50.1932,50.22,34934.0
2016-06-28 11:10:00,56.17,56.22,56.14,56.21,93452.0,50.22,50.2647,50.1932,50.2558,93452.0
2016-06-28 11:15:00,56.2,56.29,56.17,56.27,50803.0,50.2469,50.3273,50.22,50.3095,50803.0
2016-06-28 11:20:00,56.27,56.29,56.15,56.18,48570.0,50.3095,50.3273,50.2022,50.229,48570.0
2016-06-28 11:25:00,56.17,56.18,56.12,56.16,60566.0,50.22,50.229,50.1753,50.2111,60566.0
2016-06-28 11:30:00,56.16,56.19,56.12,56.17,82562.0,50.2111,50.2379,50.1753,50.22,82562.0
2016-06-28 11:35:00,56.17,56.22,56.16,56.19,69865.0,50.22,50.2647,50.2111,50.2379,69865.0
2016-06-28 11:40:00,56.2,56.25,56.17,56.23,98711.0,50.2469,50.2916,50.22,50.2737,98711.0
2016-06-28 11:45:00,56.23,56.3,56.22,56.25,76017.0,50.2737,50.3363,50.2647,50.2916,76017.0
2016-06-28 11:50:00,56.25,56.26,56.18,56.2,63741.0,50.2916,50.3005,50.229,50.2469,63741.0
2016-06-28 11:55:00,56.2,56.21,56.18,56.19,47297.0,50.2469,50.2558,50.229,50.2379,47297.0
2016-06-28 12:00:00,56.18,56.2,56.13,56.13,51711.0,50.229,50.2469,50.1843,50.1843,51711.0
2016-06-28 12:05:00,56.13,56.13,55.99,56.0,75686.0,50.1843,50.1843,50.0591,50.0681,75686.0
2016-06-28 12:10:00,55.99,56.02,55.97,55.97,57846.0,50.0591,50.0859,50.0412,50.0412,57846.0
2016-06-28 12:15:00,55.97,56.01,55.94,56.0,51321.0,50.0412,50.077,50.0144,50.0681,51321.0
2016-06-28 12:20:00,55.99,56.0,55.95,55.98,46954.0,50.0591,50.0681,50.0233,50.0502,46954.0
2016-06-28 12:25:00,55.97,55.99,55.94,55.98,44686.0,50.0412,50.0591,50.0144,50.0502,44686.0
2016-06-28 12:30:00,55.99,56.02,55.98,56.02,60957.0,50.0591,50.0859,50.0502,50.0859,60957.0
2016-06-28 12:35:00,56.01,56.02,55.96,55.98,72634.0,50.077,50.0859,50.0323,50.0502,72634.0
2016-06-28 12:40:00,56.0,56.01,55.97,55.97,67721.0,50.0681,50.077,50.0412,50.0412,67721.0
2016-06-28 12:45:00,55.96,55.99,55.89,55.92,39813.0,50.0323,50.0591,49.9697,49.9965,39813.0
2016-06-28 12:50:00,55.92,55.98,55.91,55.95,36502.0,49.9965,50.0502,49.9876,50.0233,36502.0
2016-06-28 12:55:00,55.95,55.96,55.83,55.86,60583.0,50.0233,50.0323,49.9161,49.9429,60583.0
2016-06-28 13:00:00,55.85,55.89,55.85,55.89,47114.0,49.9339,49.9697,49.9339,49.9697,47114.0
2016-06-28 13:05:00,55.89,55.93,55.85,55.89,41724.0,49.9697,50.0055,49.9339,49.9697,41724.0
2016-06-28 13:10:00,55.89,55.96,55.88,55.96,33784.0,49.9697,50.0323,49.9608,50.0323,33784.0
2016-06-28 13:15:00,55.96,55.98,55.85,55.88,38165.0,50.0323,50.0502,49.9339,49.9608,38165.0
2016-06-28 13:20:00,55.88,55.88,55.73,55.74,45025.0,49.9608,49.9608,49.8267,49.8356,45025.0
2016-06-28 13:25:00,55.73,55.77,55.7,55.73,62105.0,49.8267,49.8624,49.7998,49.8267,62105.0
2016-06-28 13:30:00,55.72,55.79,55.67,55.73,43693.0,49.8177,49.8803,49.773,49.8267,43693.0
2016-06-28 13:35:00,55.73,55.81,55.73,55.75,60201.0,49.8267,49.8982,49.8267,49.8445,60201.0
2016-06-28 13:40:00,55.74,55.76,55.71,55.72,50887.0,49.8356,49.8535,49.8088,49.8177,50887.0
2016-06-28 13:45:00,55.71,55.72,55.63,55.65,46658.0,49.8088,49.8177,49.7372,49.7551,46658.0
2016-06-28 13:50:00,55.65,55.71,55.62,55.68,41237.0,49.7551,49.8088,49.7283,49.7819,41237.0
2016-06-28 13:55:00,55.68,55.71,55.66,55.7,34194.0,49.7819,49.8088,49.7641,49.7998,34194.0
2016-06-28 14:00:00,55.7,55.8,55.69,55.76,40437.0,49.7998,49.8892,49.7909,49.8535,40437.0
2016-06-28 14:05:00,55.75,55.75,55.69,55.72,48328.0,49.8445,49.8445,49.7909,49.8177,48328.0
2016-06-28 14:10:00,55.71,55.75,55.64,55.65,48059.0,49.8088,49.8445,49.7462,49.7551,48059.0
2016-06-28 14:15:00,55.65,55.67,55.63,55.67,42113.0,49.7551,49.773,49.7372,49.773,42113.0
2016-06-28 14:20:00,55.67,55.69,55.63,55.64,41165.0,49.773,49.7909,49.7372,49.7462,41165.0
2016-06-28 14:25:00,55.64,55.72,55.63,55.71,42840.0,49.7462,49.8177,49.7372,49.8088,42840.0
2016-06-28 14:30:00,55.7,55.86,55.69,55.84,42094.0,49.7998,49.9429,49.7909,49.925,42094.0
2016-06-28 14:35:00,55.83,55.95,55.83,55.91,66219.0,49.9161,50.0233,49.9161,49.9876,66219.0
2016-06-28 14:40:00,55.92,55.93,55.86,55.88,37954.0,49.9965,50.0055,49.9429,49.9608,37954.0
2016-06-28 14:45:00,55.89,55.99,55.88,55.98,41855.0,49.9697,50.0591,49.9608,50.0502,41855.0
2016-06-28 14:50:00,55.98,56.0,55.93,55.98,145503.0,50.0502,50.0681,50.0055,50.0502,145503.0
2016-06-28 14:55:00,55.98,56.08,55.98,55.98,101581.0,50.0502,50.1396,50.0502,50.0502,101581.0
2016-06-28 15:00:00,55.98,56.01,55.97,55.98,89299.0,50.0502,50.077,50.0412,50.0502,89299.0
2016-06-28 15:05:00,55.98,56.01,55.97,55.98,58436.0,50.0502,50.077,50.0412,50.0502,58436.0
2016-06-28 15:10:00,55.98,56.11,55.97,56.05,124777.0,50.0502,50.1664,50.0412,50.1128,124777.0
2016-06-28 15:15:00,56.05,56.05,55.97,55.99,79398.0,50.1128,50.1128,50.0412,50.0591,79398.0
2016-06-28 15:20:00,55.99,56.0,55.94,55.95,66367.0,50.0591,50.0681,50.0144,50.0233,66367.0
2016-06-28 15:25:00,55.95,55.95,55.78,55.86,81855.0,50.0233,50.0233,49.8714,49.9429,81855.0
2016-06-28 15:30:00,55.87,55.95,55.85,55.86,99130.0,49.9518,50.0233,49.9339,49.9429,99130.0
2016-06-28 15:35:00,55.86,56.0,55.85,55.99,96520.0,49.9429,50.0681,49.9339,50.0591,96520.0
2016-06-28 15:40:00,55.98,56.01,55.95,55.98,132085.0,50.0502,50.077,50.0233,50.0502,132085.0
2016-06-28 15:45:00,55.98,56.01,55.95,56.0,161948.0,50.0502,50.077,50.0233,50.0681,161948.0
2016-06-28 15:50:00,55.99,56.01,55.96,55.99,174558.0,50.0591,50.077,50.0323,50.0591,174558.0
2016-06-28 15:55:00,56.0,56.05,55.97,56.0,427621.0,50.0681,50.1128,50.0412,50.0681,427621.0
2016-06-29 09:30:00,56.74,56.74,56.35,56.43,223645.0,50.7297,50.7297,50.381,50.4525,223645.0
2016-06-29 09:35:00,56.46,56.5,56.42,56.49,59888.0,50.4793,50.5151,50.4436,50.5061,59888.0
2016-06-29 09:40:00,56.5,56.5,56.44,56.48,68955.0,50.5151,50.5151,50.4614,50.4972,68955.0
2016-06-29 09:45:00,56.48,56.54,56.47,56.5,97604.0,50.4972,50.5508,50.4883,50.5151,97604.0
2016-06-29 09:50:00,56.5,56.55,56.47,56.53,92550.0,50.5151,50.5598,50.4883,50.5419,92550.0
2016-06-29 09:55:00,56.54,56.59,56.53,56.55,64339.0,50.5508,50.5956,50.5419,50.5598,64339.0
2016-06-29 10:00:00,56.55,56.57,56.45,56.48,115259.0,50.5598,50.5777,50.4704,50.4972,115259.0
2016-06-29 10:05:00,56.48,56.51,56.39,56.43,70519.0,50.4972,50.524,50.4167,50.4525,70519.0
2016-06-29 10:10:00,56.43,56.5,56.42,56.45,90406.0,50.4525,50.5151,50.4436,50.4704,90406.0
2016-06-29 10:15:00,56.45,56.48,56.38,56.45,52224.0,50.4704,50.4972,50.4078,50.4704,52224.0
2016-06-29 10:20:00,56.45,56.47,56.41,56.43,45548.0,50.4704,50.4883,50.4346,50.4525,45548.0
2016-06-29 10:25:00,56.43,56.47,56.38,56.39,70921.0,50.4525,50.4883,50.4078,50.4167,70921.0
2016-06-29 10:30:00,56.39,56.42,56.38,56.39,113108.0,50.4167,50.4436,50.4078,50.4167,113108.0
2016-06-29 10:35:00,56.39,56.4,56.3,56.32,54247.0,50.4167,50.4257,50.3363,50.3542,54247.0
2016-06-29 10:40:00,56.31,56.41,56.31,56.39,39391.0,50.3452,50.4346,50.3452,50.4167,39391.0
2016-06-29 10:45:00,56.38,56.42,56.38,56.41,128167.0,50.4078,50.4436,50.4078,50.4346,128167.0
2016-06-29 10:50:00,56.41,56.5,56.4,56.45,228283.0,50.4346,50.5151,50.4257,50.4704,228283.0
2016-06-29 10:55:00,56.45,56.47,56.44,56.46,126358.0,50.4704,50.4883,50.4614,50.4793,126358.0
2016-06-29 11:00:00,56.46,56.5,56.43,56.5,232041.0,50.4793,50.5151,50.4525,50.5151,232041.0
2016-06-29 11:05:00,56.5,56.56,56.48,56.5,119167.0,50.5151,50.5687,50.4972,50.5151,119167.0
2016-06-29 11:10:00,56.5,56.51,56.43,56.5,254454.0,50.5151,50.524,50.4525,50.5151,254454.0
2016-06-29 11:15:00,56.5,56.61,56.49,56.57,221782.0,50.5151,50.6134,50.5061,50.5777,221782.0
2016-06-29 11:20:00,56.57,56.67,56.56,56.6,93981.0,50.5777,50.6671,50.5687,50.6045,93981.0
2016-06-29 11:25:00,56.6,56.72,56.59,56.7,87254.0,50.6045,50.7118,50.5956,50.6939,87254.0
2016-06-29 11:30:00,56.7,56.84,56.69,56.83,82534.0,50.6939,50.8191,50.685,50.8101,82534.0
2016-06-29 11:35:00,56.84,56.87,56.8,56.82,54191.0,50.8191,50.8459,50.7833,50.8012,54191.0
2016-06-29 11:40:00,56.81,56.81,56.72,56.76,86872.0,50.7922,50.7922,50.7118,50.7475,86872.0
2016-06-29 11:45:00,56.75,56.75,56.69,56.73,27711.0,50.7386,50.7386,50.685,50.7207,27711.0
2016-06-29 11:50:00,56.73,56.75,56.72,56.73,52874.0,50.7207,50.7386,50.7118,50.7207,52874.0
2016-06-29 11:55:00,56.73,56.81,56.72,56.8,42167.0,50.7207,50.7922,50.7118,50.7833,42167.0
2016-06-29 12:00:00,56.8,56.81,56.73,56.76,55939.0,50.7833,50.7922,50.7207,50.7475,55939.0
2016-06-29 12:05:00,56.77,56.83,56.75,56.83,37158.0,50.7565,50.8101,50.7386,50.8101,37158.0
2016-06-29 12:10:00,56.83,56.95,56.83,56.94,86437.0,50.8101,50.9174,50.8101,50.9085,86437.0
2016-06-29 12:15:00,56.95,57.03,56.94,57.03,86750.0,50.9174,50.9889,50.9085,50.9889,86750.0
2016-06-29 12:20:00,57.02,57.1,57.02,57.08,32893.0,50.98,51.0515,50.98,51.0336,32893.0
2016-06-29 12:25:00,57.08,57.15,57.07,57.15,23134.0,51.0336,51.0962,51.0247,51.0962,23134.0
2016-06-29 12:30:00,57.15,57.15,57.1,57.1,42937.0,51.0962,51.0962,51.0515,51.0515,42937.0
2016-06-29 12:35:00,57.11,57.15,57.07,57.1,57159.0,51.0605,51.0962,51.0247,51.0515,57159.0
2016-06-29 12:40:00,57.09,57.18,57.09,57.17,178234.0,51.0426,51.1231,51.0426,51.1141,178234.0
2016-06-29 12:45:00,57.17,57.21,57.16,57.2,26680.0,51.1141,51.1499,51.1052,51.1409,26680.0
2016-06-29 12:50:00,57.2,57.24,57.19,57.23,21447.0,51.1409,51.1767,51.132,51.1678,21447.0
2016-06-29 12:55:00,57.23,57.31,57.22,57.31,25603.0,51.1678,51.2393,51.1588,51.2393,25603.0
2016-06-29 13:00:00,57.3,57.32,57.29,57.32,33381.0,51.2303,51.2482,51.2214,51.2482,33381.0
2016-06-29 13:05:00,57.33,57.34,57.2,57.21,88881.0,51.2572,51.2661,51.1409,51.1499,88881.0
2016-06-29 13:10:00,57.21,57.27,57.21,57.25,14962.0,51.1499,51.2035,51.1499,51.1856,14962.0
2016-06-29 13:15:00,57.25,57.32,57.24,57.31,18987.0,51.1856,51.2482,51.1767,51.2393,18987.0
2016-06-29 13:20:00,57.31,57.38,57.3,57.37,23767.0,51.2393,51.3019,51.2303,51.2929,23767.0
2016-06-29 13:25:00,57.38,57.39,57.32,57.36,22796.0,51.3019,51.3108,51.2482,51.284,22796.0
2016-06-29 13:30:00,57.36,57.39,57.34,57.35,25764.0,51.284,51.3108,51.2661,51.275,25764.0
2016-06-29 13:35:00,57.34,57.41,57.34,57.4,15551.0,51.2661,51.3287,51.2661,51.3198,15551.0
2016-06-29 13:40:00,57.41,57.43,57.39,57.42,21242.0,51.3287,51.3466,51.3108,51.3376,21242.0
2016-06-29 13:45:00,57.42,57.44,57.35,57.36,24511.0,51.3376,51.3555,51.275,51.284,24511.0
2016-06-29 13:50:00,57.36,57.37,57.31,57.36,11335.0,51.284,51.2929,51.2393,51.284,11335.0
2016-06-29 13:55:00,57.36,57.38,57.34,57.35,20508.0,51.284,51.3019,51.2661,51.275,20508.0
2016-06-29 14:00:00,57.34,57.43,57.34,57.43,19207.0,51.2661,51.3466,51.2661,51.3466,19207.0
2016-06-29 14:05:00,57.44,57.45,57.4,57.41,29354.0,51.3555,51.3645,51.3198,51.3287,29354.0
2016-06-29 14:10:00,57.41,57.44,57.39,57.44,25873.0,51.3287,51.3555,51.3108,51.3555,25873.0
2016-06-29 14:15:00,57.43,57.43,57.34,57.35,18562.0,51.3466,51.3466,51.2661,51.275,18562.0
2016-06-29 14:20:00,57.35,57.47,57.34,57.46,23109.0,51.275,51.3823,51.2661,51.3734,23109.0
2016-06-29 14:25:00,57.47,57.49,57.44,57.45,20736.0,51.3823,51.4002,51.3555,51.3645,20736.0
2016-06-29 14:30:00,57.46,57.51,57.45,57.47,25679.0,51.3734,51.4181,51.3645,51.3823,25679.0
2016-06-29 14:35:00,57.47,57.49,57.44,57.45,22623.0,51.3823,51.4002,51.3555,51.3645,22623.0
2016-06-29 14:40:00,57.45,57.51,57.44,57.48,18637.0,51.3645,51.4181,51.3555,51.3913,18637.0
2016-06-29 14:45:00,57.48,57.48,57.37,57.39,33705.0,51.3913,51.3913,51.2929,51.3108,33705.0
2016-06-29 14:50:00,57.39,57.41,57.3,57.35,34484.0,51.3108,51.3287,51.2303,51.275,34484.0
2016-06-29 14:55:00,57.36,57.43,57.36,57.42,19084.0,51.284,51.3466,51.284,51.3376,19084.0
2016-06-29 15:00:00,57.43,57.48,57.42,57.47,24109.0,51.3466,51.3913,51.3376,51.3823,24109.0
2016-06-29 15:05:00,57.46,57.46,57.42,57.45,21547.0,51.3734,51.3734,51.3376,51.3645,21547.0
2016-06-29 15:10:00,57.45,57.51,57.42,57.42,30631.0,51.3645,51.4181,51.3376,51.3376,30631.0
2016-06-29 15:15:00,57.43,57.45,57.4,57.41,45825.0,51.3466,51.3645,51.3198,51.3287,45825.0
2016-06-29 15:20:00,57.41,57.41,57.32,57.33,36918.0,51.3287,51.3287,51.2482,51.2572,36918.0
2016-06-29 15:25:00,57.33,57.38,57.32,57.36,54814.0,51.2572,51.3019,51.2482,51.284,54814.0
2016-06-29 15:30:00,57.36,57.37,57.24,57.31,59253.0,51.284,51.2929,51.1767,51.2393,59253.0
2016-06-29 15:35:00,57.32,57.33,57.25,57.25,46254.0,51.2482,51.2572,51.1856,51.1856,46254.0
2016-06-29 15:40:00,57.25,57.28,57.2,57.23,57087.0,51.1856,51.2125,51.1409,51.1678,57087.0
2016-06-29 15:45:00,57.23,57.3,57.21,57.23,87715.0,51.1678,51.2303,51.1499,51.1678,87715.0
2016-06-29 15:50:00,57.24,57.27,57.14,57.15,147121.0,51.1767,51.2035,51.0873,51.0962,147121.0
2016-06-29 15:55:00,57.15,57.15,57.05,57.09,418693.0,51.0962,51.0962,51.0068,51.0426,418693.0
2016-06-30 09:30:00,57.37,57.48,57.02,57.07,72458.0,51.2929,51.3913,50.98,51.0247,72458.0
2016-06-30 09:35:00,57.03,57.22,57.02,57.11,56109.0,50.9889,51.1588,50.98,51.0605,56109.0
2016-06-30 09:40:00,57.12,57.21,57.09,57.18,19946.0,51.0694,51.1499,51.0426,51.1231,19946.0
2016-06-30 09:45:00,57.18,57.21,57.09,57.15,42077.0,51.1231,51.1499,51.0426,51.0962,42077.0
2016-06-30 09:50:00,57.16,57.18,57.08,57.12,55605.0,51.1052,51.1231,51.0336,51.0694,55605.0
2016-06-30 09:55:00,57.14,57.14,57.08,57.12,29910.0,51.0873,51.0873,51.0336,51.0694,29910.0
2016-06-30 10:00:00,57.13,57.17,56.98,56.99,43609.0,51.0784,51.1141,50.9442,50.9532,43609.0
2016-06-30 10:05:00,56.99,57.02,56.85,56.92,47271.0,50.9532,50.98,50.828,50.8906,47271.0
2016-06-30 10:10:00,56.92,57.01,56.82,56.86,27568.0,50.8906,50.9711,50.8012,50.837,27568.0
2016-06-30 10:15:00,56.87,56.91,56.81,56.86,30084.0,50.8459,50.8817,50.7922,50.837,30084.0
2016-06-30 10:20:00,56.85,56.9,56.78,56.83,28133.0,50.828,50.8727,50.7654,50.8101,28133.0
2016-06-30 10:25:00,56.83,56.85,56.7,56.73,17082.0,50.8101,50.828,50.6939,50.7207,17082.0
2016-06-30 10:30:00,56.72,56.83,56.71,56.79,15704.0,50.7118,50.8101,50.7028,50.7744,15704.0
2016-06-30 10:35:00,56.79,56.95,56.78,56.89,18090.0,50.7744,50.9174,50.7654,50.8638,18090.0
2016-06-30 10:40:00,56.88,56.88,56.8,56.81,57780.0,50.8548,50.8548,50.7833,50.7922,57780.0
2016-06-30 10:45:00,56.81,56.9,56.8,56.9,21565.0,50.7922,50.8727,50.7833,50.8727,21565.0
2016-06-30 10:50:00,56.91,57.01,56.91,56.96,43276.0,50.8817,50.9711,50.8817,50.9264,43276.0
2016-06-30 10:55:00,56.96,57.09,56.95,57.05,43913.0,50.9264,51.0426,50.9174,51.0068,43913.0
2016-06-30 11:00:00,57.06,57.14,56.99,57.09,100725.0,51.0158,51.0873,50.9532,51.0426,100725.0
2016-06-30 11:05:00,57.09,57.21,57.08,57.19,19442.0,51.0426,51.1499,51.0336,51.132,19442.0
2016-06-30 11:10:00,57.22,57.23,57.13,57.14,28102.0,51.1588,51.1678,51.0784,51.0873,28102.0
2016-06-30 11:15:00,57.15,57.2,57.09,57.09,22609.0,51.0962,51.1409,51.0426,51.0426,22609.0
2016-06-30 11:20:00,57.08,57.14,57.07,57.09,16377.0,51.0336,51.0873,51.0247,51.0426,16377.0
2016-06-30 11:25:00,57.08,57.21,57.07,57.16,49803.0,51.0336,51.1499,51.0247,51.1052,49803.0
2016-06-30 11:30:00,57.17,57.28,57.1,57.14,167807.0,51.1141,51.2125,51.0515,51.0873,167807.0
2016-06-30 11:35:00,57.15,57.16,57.1,57.14,59726.0,51.0962,51.1052,51.0515,51.0873,59726.0
2016-06-30 11:40:00,57.14,57.16,57.03,57.04,34320.0,51.0873,51.1052,50.9889,50.9979,34320.0
2016-06-30 11:45:00,57.05,57.1,57.0,57.04,37514.0,51.0068,51.0515,50.9621,50.9979,37514.0
2016-06-30 11:50:00,57.02,57.03,56.94,56.99,20009.0,50.98,50.9889,50.9085,50.9532,20009.0
2016-06-30 11:55:00,56.99,57.03,56.94,57.03,24243.0,50.9532,50.9889,50.9085,50.9889,24243.0
2016-06-30 12:00:00,57.03,57.1,57.0,57.01,97621.0,50.9889,51.0515,50.9621,50.9711,97621.0
2016-06-30 12:05:00,57.01,57.07,56.98,56.99,24300.0,50.9711,51.0247,50.9442,50.9532,24300.0
2016-06-30 12:10:00,56.99,57.05,56.98,57.05,33449.0,50.9532,51.0068,50.9442,51.0068,33449.0
2016-06-30 12:15:00,57.05,57.12,57.02,57.07,36011.0,51.0068,51.0694,50.98,51.0247,36011.0
2016-06-30 12:20:00,57.07,57.1,57.05,57.09,32821.0,51.0247,51.0515,51.0068,51.0426,32821.0
2016-06-30 12:25:00,57.09,57.11,57.07,57.07,31654.0,51.0426,51.0605,51.0247,51.0247,31654.0
2016-06-30 12:30:00,57.08,57.11,57.06,57.07,56042.0,51.0336,51.0605,51.0158,51.0247,56042.0
2016-06-30 12:35:00,57.07,57.07,56.99,57.01,60671.0,51.0247,51.0247,50.9532,50.9711,60671.0
2016-06-30 12:40:00,57.02,57.03,57.0,57.02,38984.0,50.98,50.9889,50.9621,50.98,38984.0
2016-06-30 12:45:00,57.03,57.12,57.03,57.08,38987.0,50.9889,51.0694,50.9889,51.0336,38987.0
2016-06-30 12:50:00,57.09,57.17,57.0,57.08,52524.0,51.0426,51.1141,50.9621,51.0336,52524.0
2016-06-30 12:55:00,57.09,57.12,57.06,57.08,30194.0,51.0426,51.0694,51.0158,51.0336,30194.0
2016-06-30 13:00:00,57.09,57.09,57.03,57.08,37983.0,51.0426,51.0426,50.9889,51.0336,37983.0
2016-06-30 13:05:00,57.08,57.09,57.02,57.06,28621.0,51.0336,51.0426,50.98,51.0158,28621.0
2016-06-30 13:10:00,57.05,57.06,56.9,56.98,42012.0,51.0068,51.0158,50.8727,50.9442,42012.0
2016-06-30 13:15:00,56.98,57.04,56.98,57.01,33482.0,50.9442,50.9979,50.9442,50.9711,33482.0
2016-06-30 13:20:00,57.01,57.01,56.96,56.96,35873.0,50.9711,50.9711,50.9264,50.9264,35873.0
2016-06-30 13:25:00,56.97,56.98,56.91,56.95,37615.0,50.9353,50.9442,50.8817,50.9174,37615.0
2016-06-30 13:30:00,56.96,57.11,56.95,57.08,90063.0,50.9264,51.0605,50.9174,51.0336,90063.0
2016-06-30 13:35:00,57.08,57.16,57.08,57.11,32410.0,51.0336,51.1052,51.0336,51.0605,32410.0
2016-06-30 13:40:00,57.12,57.17,57.11,57.16,38256.0,51.0694,51.1141,51.0605,51.1052,38256.0
2016-06-30 13:45:00,57.17,57.18,57.08,57.1,43660.0,51.1141,51.1231,51.0336,51.0515,43660.0
2016-06-30 13:50:00,57.1,57.11,57.08,57.1,39551.0,51.0515,51.0605,51.0336,51.0515,39551.0
2016-06-30 13:55:00,57.1,57.1,57.02,57.07,46969.0,51.0515,51.0515,50.98,51.0247,46969.0
2016-06-30 14:00:00,57.07,57.12,57.06,57.1,47653.0,51.0247,51.0694,51.0158,51.0515,47653.0
2016-06-30 14:05:00,57.1,57.12,57.06,57.11,45781.0,51.0515,51.0694,51.0158,51.0605,45781.0
2016-06-30 14:10:00,57.11,57.17,57.08,57.08,43646.0,51.0605,51.1141,51.0336,51.0336,43646.0
2016-06-30 14:15:00,57.08,57.14,57.05,57.14,45725.0,51.0336,51.0873,51.0068,51.0873,45725.0
2016-06-30 14:20:00,57.14,57.16,57.1,57.15,59271.0,51.0873,51.1052,51.0515,51.0962,59271.0
2016-06-30 14:25:00,57.14,57.14,57.02,57.04,63865.0,51.0873,51.0873,50.98,50.9979,63865.0
2016-06-30 14:30:00,57.05,57.15,57.05,57.08,47801.0,51.0068,51.0962,51.0068,51.0336,47801.0
2016-06-30 14:35:00,57.08,57.13,57.08,57.1,33296.0,51.0336,51.0784,51.0336,51.0515,33296.0
2016-06-30 14:40:00,57.11,57.17,57.1,57.15,67326.0,51.0605,51.1141,51.0515,51.0962,67326.0
2016-06-30 14:45:00,57.15,57.16,57.13,57.15,47335.0,51.0962,51.1052,51.0784,51.0962,47335.0
2016-06-30 14:50:00,57.15,57.18,57.14,57.18,86465.0,51.0962,51.1231,51.0873,51.1231,86465.0
2016-06-30 14:55:00,57.18,57.2,57.14,57.16,125233.0,51.1231,51.1409,51.0873,51.1052,125233.0
2016-06-30 15:00:00,57.16,57.19,57.1,57.13,94235.0,51.1052,51.132,51.0515,51.0784,94235.0
2016-06-30 15:05:00,57.13,57.15,57.12,57.15,52928.0,51.0784,51.0962,51.0694,51.0962,52928.0
2016-06-30 15:10:00,57.14,57.15,57.07,57.12,55570.0,51.0873,51.0962,51.0247,51.0694,55570.0
2016-06-30 15:15:00,57.12,57.12,57.02,57.06,43489.0,51.0694,51.0694,50.98,51.0158,43489.0
2016-06-30 15:20:00,57.06,57.12,57.02,57.11,47541.0,51.0158,51.0694,50.98,51.0605,47541.0
2016-06-30 15:25:00,57.11,57.16,57.08,57.1,92265.0,51.0605,51.1052,51.0336,51.0515,92265.0
2016-06-30 15:30:00,57.1,57.12,57.01,57.05,72369.0,51.0515,51.0694,50.9711,51.0068,72369.0
2016-06-30 15:35:00,57.06,57.12,57.04,57.11,95495.0,51.0158,51.0694,50.9979,51.0605,95495.0
2016-06-30 15:40:00,57.11,57.12,57.0,57.0,79059.0,51.0605,51.0694,50.9621,50.9621,79059.0
2016-06-30 15:45:00,57.0,57.01,56.97,56.99,115247.0,50.9621,50.9711,50.9353,50.9532,115247.0
2016-06-30 15:50:00,57.01,57.16,57.0,57.16,240149.0,50.9711,51.1052,50.9621,51.1052,240149.0
2016-06-30 15:55:00,57.16,57.24,57.1,57.24,527657.0,51.1052,51.1767,51.0515,51.1767,527657.0
2016-07-01 09:30:00,57.16,57.65,57.0,57.61,111211.0,51.1052,51.5433,50.9621,51.5075,111211.0
2016-07-01 09:35:00,57.57,57.75,57.57,57.64,38933.0,51.4717,51.6327,51.4717,51.5343,38933.0
2016-07-01 09:40:00,57.64,57.72,57.58,57.72,34686.0,51.5343,51.6059,51.4807,51.6059,34686.0
2016-07-01 09:45:00,57.72,57.77,57.66,57.74,58502.0,51.6059,51.6506,51.5522,51.6237,58502.0
2016-07-01 09:50:00,57.74,57.88,57.73,57.75,116594.0,51.6237,51.7489,51.6148,51.6327,116594.0
2016-07-01 09:55:00,57.74,57.78,57.61,57.71,84850.0,51.6237,51.6595,51.5075,51.5969,84850.0
2016-07-01 10:00:00,57.72,57.8,57.68,57.75,51528.0,51.6059,51.6774,51.5701,51.6327,51528.0
2016-07-01 10:05:00,57.75,57.8,57.69,57.73,37090.0,51.6327,51.6774,51.579,51.6148,37090.0
2016-07-01 10:10:00,57.72,57.92,57.69,57.89,44591.0,51.6059,51.7847,51.579,51.7578,44591.0
2016-07-01 10:15:00,57.88,57.99,57.86,57.98,47467.0,51.7489,51.8473,51.731,51.8383,47467.0
2016-07-01 10:20:00,57.98,58.04,57.96,57.98,81278.0,51.8383,51.892,51.8204,51.8383,81278.0
2016-07-01 10:25:00,57.98,58.09,57.96,58.08,40188.0,51.8383,51.9367,51.8204,51.9277,40188.0
2016-07-01 10:30:00,58.08,58.09,58.0,58.04,28049.0,51.9277,51.9367,51.8562,51.892,28049.0
2016-07-01 10:35:00,58.03,58.11,58.01,58.05,31489.0,51.883,51.9545,51.8651,51.9009,31489.0
2016-07-01 10:40:00,58.05,58.1,58.03,58.06,33423.0,51.9009,51.9456,51.883,51.9098,33423.0
2016-07-01 10:45:00,58.07,58.11,58.04,58.06,62059.0,51.9188,51.9545,51.892,51.9098,62059.0
2016-07-01 10:50:00,58.07,58.14,58.05,58.13,25764.0,51.9188,51.9814,51.9009,51.9724,25764.0
2016-07-01 10:55:00,58.14,58.17,58.11,58.14,24817.0,51.9814,52.0082,51.9545,51.9814,24817.0
2016-07-01 11:00:00,58.13,58.15,58.09,58.1,45377.0,51.9724,51.9903,51.9367,51.9456,45377.0
2016-07-01 11:05:00,58.1,58.1,57.96,57.98,49703.0,51.9456,51.9456,51.8204,51.8383,49703.0
2016-07-01 11:10:00,57.97,58.0,57.88,57.9,36365.0,51.8294,51.8562,51.7489,51.7668,36365.0
2016-07-01 11:15:00,57.9,57.94,57.77,57.81,112119.0,51.7668,51.8026,51.6506,51.6863,112119.0
2016-07-01 11:20:00,57.81,57.9,57.8,57.84,19913.0,51.6863,51.7668,51.6774,51.7131,19913.0
2016-07-01 11:25:00,57.83,57.92,57.83,57.91,20237.0,51.7042,51.7847,51.7042,51.7757,20237.0
2016-07-01 11:30:00,57.91,57.94,57.86,57.86,29316.0,51.7757,51.8026,51.731,51.731,29316.0
2016-07-01 11:35:00,57.87,57.88,57.82,57.85,18050.0,51.74,51.7489,51.6953,51.7221,18050.0
2016-07-01 11:40:00,57.85,57.88,57.76,57.79,23366.0,51.7221,51.7489,51.6416,51.6684,23366.0
2016-07-01 11:45:00,57.79,57.85,57.74,57.82,23226.0,51.6684,51.7221,51.6237,51.6953,23226.0
2016-07-01 11:50:00,57.83,57.84,57.76,57.76,13069.0,51.7042,51.7131,51.6416,51.6416,13069.0
2016-07-01 11:55:00,57.75,57.85,57.69,57.83,35533.0,51.6327,51.7221,51.579,51.7042,35533.0
2016-07-01 12:00:00,57.81,57.83,57.77,57.79,15114.0,51.6863,51.7042,51.6506,51.6684,15114.0
2016-07-01 12:05:00,57.8,57.82,57.75,57.81,28399.0,51.6774,51.6953,51.6327,51.6863,28399.0
2016-07-01 12:10:00,57.81,57.81,57.76,57.81,23420.0,51.6863,51.6863,51.6416,51.6863,23420.0
2016-07-01 12:15:00,57.82,57.85,57.8,57.82,24769.0,51.6953,51.7221,51.6774,51.6953,24769.0
2016-07-01 12:20:00,57.82,57.84,57.73,57.73,23072.0,51.6953,51.7131,51.6148,51.6148,23072.0
2016-07-01 12:25:00,57.73,57.76,57.68,57.73,34548.0,51.6148,51.6416,51.5701,51.6148,34548.0
2016-07-01 12:30:00,57.73,57.73,57.56,57.68,98020.0,51.6148,51.6148,51.4628,51.5701,98020.0
2016-07-01 12:35:00,57.69,57.77,57.69,57.76,27566.0,51.579,51.6506,51.579,51.6416,27566.0
2016-07-01 12:40:00,57.76,57.83,57.74,57.83,17501.0,51.6416,51.7042,51.6237,51.7042,17501.0
2016-07-01 12:45:00,57.83,57.83,57.76,57.77,26492.0,51.7042,51.7042,51.6416,51.6506,26492.0
2016-07-01 12:50:00,57.77,57.77,57.63,57.63,37602.0,51.6506,51.6506,51.5254,51.5254,37602.0
2016-07-01 12:55:00,57.64,57.65,57.6,57.65,44239.0,51.5343,51.5433,51.4986,51.5433,44239.0
2016-07-01 13:00:00,57.65,57.7,57.6,57.69,127111.0,51.5433,51.588,51.4986,51.579,127111.0
2016-07-01 13:05:00,57.69,57.7,57.59,57.61,303061.0,51.579,51.588,51.4896,51.5075,303061.0
2016-07-01 13:10:00,57.61,57.63,57.5,57.55,2222500.0,51.5075,51.5254,51.4092,51.4539,2222500.0
2016-07-01 13:15:00,57.56,57.58,57.49,57.55,337527.0,51.4628,51.4807,51.4002,51.4539,337527.0
2016-07-01 13:20:00,57.55,57.55,57.43,57.45,95059.0,51.4539,51.4539,51.3466,51.3645,95059.0
2016-07-01 13:25:00,57.45,57.45,57.34,57.35,151963.0,51.3645,51.3645,51.2661,51.275,151963.0
2016-07-01 13:30:00,57.35,57.44,57.35,57.39,103325.0,51.275,51.3555,51.275,51.3108,103325.0
2016-07-01 13:35:00,57.4,57.44,57.38,57.39,73600.0,51.3198,51.3555,51.3019,51.3108,73600.0
2016-07-01 13:40:00,57.39,57.43,57.39,57.42,101820.0,51.3108,51.3466,51.3108,51.3376,101820.0
2016-07-01 13:45:00,57.43,57.49,57.42,57.48,36719.0,51.3466,51.4002,51.3376,51.3913,36719.0
2016-07-01 13:50:00,57.48,57.57,57.48,57.52,41673.0,51.3913,51.4717,51.3913,51.427,41673.0
2016-07-01 13:55:00,57.53,57.53,57.46,57.47,24728.0,51.436,51.436,51.3734,51.3823,24728.0
2016-07-01 14:00:00,57.47,57.52,57.45,57.51,28825.0,51.3823,51.427,51.3645,51.4181,28825.0
2016-07-01 14:05:00,57.51,57.52,57.45,57.46,38169.0,51.4181,51.427,51.3645,51.3734,38169.0
2016-07-01 14:10:00,57.46,57.48,57.44,57.44,26438.0,51.3734,51.3913,51.3555,51.3555,26438.0
2016-07-01 14:15:00,57.45,57.5,57.41,57.48,104442.0,51.3645,51.4092,51.3287,51.3913,104442.0
2016-07-01 14:20:00,57.47,57.48,57.4,57.4,154550.0,51.3823,51.3913,51.3198,51.3198,154550.0
2016-07-01 14:25:00,57.4,57.47,57.35,57.46,64864.0,51.3198,51.3823,51.275,51.3734,64864.0
2016-07-01 14:30:00,57.46,57.53,57.46,57.5,43326.0,51.3734,51.436,51.3734,51.4092,43326.0
2016-07-01 14:35:00,57.49,57.5,57.41,57.42,45143.0,51.4002,51.4092,51.3287,51.3376,45143.0
2016-07-01 14:40:00,57.42,57.47,57.38,57.38,25468.0,51.3376,51.3823,51.3019,51.3019,25468.0
2016-07-01 14:45:00,57.37,57.42,57.34,57.42,45189.0,51.2929,51.3376,51.2661,51.3376,45189.0
2016-07-01 14:50:00,57.42,57.43,57.35,57.35,27775.0,51.3376,51.3466,51.275,51.275,27775.0
2016-07-01 14:55:00,57.36,57.44,57.35,57.44,30129.0,51.284,51.3555,51.275,51.3555,30129.0
2016-07-01 15:00:00,57.45,57.51,57.45,57.47,48695.0,51.3645,51.4181,51.3645,51.3823,48695.0
2016-07-01 15:05:00,57.47,57.53,57.47,57.5,141887.0,51.3823,51.436,51.3823,51.4092,141887.0
2016-07-01 15:10:00,57.5,57.54,57.47,57.48,48952.0,51.4092,51.4449,51.3823,51.3913,48952.0
2016-07-01 15:15:00,57.48,57.49,57.41,57.44,53398.0,51.3913,51.4002,51.3287,51.3555,53398.0
2016-07-01 15:20:00,57.44,57.45,57.4,57.4,37331.0,51.3555,51.3645,51.3198,51.3198,37331.0
2016-07-01 15:25:00,57.41,57.43,57.37,57.38,50316.0,51.3287,51.3466,51.2929,51.3019,50316.0
2016-07-01 15:30:00,57.39,57.43,57.37,57.39,66526.0,51.3108,51.3466,51.2929,51.3108,66526.0
2016-07-01 15:35:00,57.39,57.39,57.28,57.29,62648.0,51.3108,51.3108,51.2125,51.2214,62648.0
2016-07-01 15:40:00,57.29,57.39,57.28,57.37,73428.0,51.2214,51.3108,51.2125,51.2929,73428.0
2016-07-01 15:45:00,57.37,57.38,57.24,57.24,126161.0,51.2929,51.3019,51.1767,51.1767,126161.0
2016-07-01 15:50:00,57.25,57.3,57.24,57.29,212655.0,51.1856,51.2303,51.1767,51.2214,212655.0
2016-07-01 15:55:00,57.29,57.29,57.16,57.2,489967.0,51.2214,51.2214,51.1052,51.1409,489967.0
2016-07-05 09:30:00,56.7,56.87,56.5,56.53,251898.0,50.6939,50.8459,50.5151,50.5419,251898.0
2016-07-05 09:35:00,56.54,56.76,56.31,56.52,108917.0,50.5508,50.7475,50.3452,50.533,108917.0
2016-07-05 09:40:00,56.51,56.6,56.41,56.56,74282.0,50.524,50.6045,50.4346,50.5687,74282.0
2016-07-05 09:45:00,56.57,56.57,56.44,56.5,74875.0,50.5777,50.5777,50.4614,50.5151,74875.0
2016-07-05 09:50:00,56.49,56.56,56.43,56.47,50896.0,50.5061,50.5687,50.4525,50.4883,50896.0
2016-07-05 09:55:00,56.47,56.55,56.46,56.5,49339.0,50.4883,50.5598,50.4793,50.5151,49339.0
2016-07-05 10:00:00,56.49,56.49,56.32,56.34,103852.0,50.5061,50.5061,50.3542,50.372,103852.0
2016-07-05 10:05:00,56.34,56.34,56.23,56.24,86248.0,50.372,50.372,50.2737,50.2826,86248.0
2016-07-05 10:10:00,56.25,56.35,56.2,56.33,53368.0,50.2916,50.381,50.2469,50.3631,53368.0
2016-07-05 10:15:00,56.32,56.35,56.27,56.28,45923.0,50.3542,50.381,50.3095,50.3184,45923.0
2016-07-05 10:20:00,56.28,56.47,56.26,56.46,40817.0,50.3184,50.4883,50.3005,50.4793,40817.0
2016-07-05 10:25:00,56.45,56.46,56.22,56.36,89988.0,50.4704,50.4793,50.2647,50.3899,89988.0
2016-07-05 10:30:00,56.35,56.36,56.2,56.21,131030.0,50.381,50.3899,50.2469,50.2558,131030.0
2016-07-05 10:35:00,56.21,56.29,56.15,56.25,78214.0,50.2558,50.3273,50.2022,50.2916,78214.0
2016-07-05 10:40:00,56.25,56.38,56.2,56.2,72995.0,50.2916,50.4078,50.2469,50.2469,72995.0
2016-07-05 10:45:00,56.19,56.19,56.11,56.17,73153.0,50.2379,50.2379,50.1664,50.22,73153.0
2016-07-05 10:50:00,56.17,56.23,56.09,56.15,67309.0,50.22,50.2737,50.1485,50.2022,67309.0
2016-07-05 10:55:00,56.14,56.3,56.14,56.25,103471.0,50.1932,50.3363,50.1932,50.2916,103471.0
2016-07-05 11:00:00,56.26,56.33,56.22,56.28,84388.0,50.3005,50.3631,50.2647,50.3184,84388.0
2016-07-05 11:05:00,56.27,56.32,56.24,56.28,98162.0,50.3095,50.3542,50.2826,50.3184,98162.0
2016-07-05 11:10:00,56.28,56.33,56.26,56.3,102321.0,50.3184,50.3631,50.3005,50.3363,102321.0
2016-07-05 11:15:00,56.3,56.45,56.29,56.41,124793.0,50.3363,50.4704,50.3273,50.4346,124793.0
2016-07-05 11:20:00,56.41,56.45,56.35,56.38,59878.0,50.4346,50.4704,50.381,50.4078,59878.0
2016-07-05 11:25:00,56.39,56.39,56.35,56.35,47496.0,50.4167,50.4167,50.381,50.381,47496.0
2016-07-05 11:30:00,56.35,56.43,56.35,56.4,60694.0,50.381,50.4525,50.381,50.4257,60694.0
2016-07-05 11:35:00,56.4,56.43,56.35,56.42,46935.0,50.4257,50.4525,50.381,50.4436,46935.0
2016-07-05 11:40:00,56.41,56.54,56.37,56.54,80550.0,50.4346,50.5508,50.3989,50.5508,80550.0
2016-07-05 11:45:00,56.55,56.6,56.51,56.58,71167.0,50.5598,50.6045,50.524,50.5866,71167.0
2016-07-05 11:50:00,56.58,56.67,56.53,56.66,45438.0,50.5866,50.6671,50.5419,50.6581,45438.0
2016-07-05 11:55:00,56.66,56.68,56.59,56.67,44106.0,50.6581,50.676,50.5956,50.6671,44106.0
2016-07-05 12:00:00,56.68,56.7,56.63,56.7,41079.0,50.676,50.6939,50.6313,50.6939,41079.0
2016-07-05 12:05:00,56.69,56.69,56.63,56.65,35288.0,50.685,50.685,50.6313,50.6492,35288.0
2016-07-05 12:10:00,56.65,56.65,56.58,56.6,37024.0,50.6492,50.6492,50.5866,50.6045,37024.0
2016-07-05 12:15:00,56.59,56.75,56.58,56.75,27422.0,50.5956,50.7386,50.5866,50.7386,27422.0
2016-07-05 12:20:00,56.75,56.83,56.73,56.83,30564.0,50.7386,50.8101,50.7207,50.8101,30564.0
2016-07-05 12:25:00,56.82,56.84,56.7,56.84,55190.0,50.8012,50.8191,50.6939,50.8191,55190.0
2016-07-05 12:30:00,56.85,56.87,56.83,56.85,34210.0,50.828,50.8459,50.8101,50.828,34210.0
2016-07-05 12:35:00,56.85,56.86,56.72,56.73,36890.0,50.828,50.837,50.7118,50.7207,36890.0
2016-07-05 12:40:00,56.73,56.83,56.72,56.8,68760.0,50.7207,50.8101,50.7118,50.7833,68760.0
2016-07-05 12:45:00,56.82,56.84,56.79,56.81,36836.0,50.8012,50.8191,50.7744,50.7922,36836.0
2016-07-05 12:50:00,56.8,56.81,56.69,56.69,29536.0,50.7833,50.7922,50.685,50.685,29536.0
2016-07-05 12:55:00,56.7,56.75,56.67,56.74,27628.0,50.6939,50.7386,50.6671,50.7297,27628.0
2016-07-05 13:00:00,56.74,56.74,56.7,56.71,19015.0,50.7297,50.7297,50.6939,50.7028,19015.0
2016-07-05 13:05:00,56.7,56.74,56.66,56.71,31067.0,50.6939,50.7297,50.6581,50.7028,31067.0
2016-07-05 13:10:00,56.71,56.73,56.63,56.63,49342.0,50.7028,50.7207,50.6313,50.6313,49342.0
2016-07-05 13:15:00,56.63,56.7,56.6,56.62,19091.0,50.6313,50.6939,50.6045,50.6224,19091.0
2016-07-05 13:20:00,56.63,56.72,56.62,56.66,27617.0,50.6313,50.7118,50.6224,50.6581,27617.0
2016-07-05 13:25:00,56.65,56.66,56.5,56.51,31838.0,50.6492,50.6581,50.5151,50.524,31838.0
2016-07-05 13:30:00,56.5,56.6,56.5,56.57,31113.0,50.5151,50.6045,50.5151,50.5777,31113.0
2016-07-05 13:35:00,56.58,56.63,56.54,56.56,28265.0,50.5866,50.6313,50.5508,50.5687,28265.0
2016-07-05 13:40:00,56.56,56.56,56.48,56.48,17024.0,50.5687,50.5687,50.4972,50.4972,17024.0
2016-07-05 13:45:00,56.48,56.57,56.46,56.54,31328.0,50.4972,50.5777,50.4793,50.5508,31328.0
2016-07-05 13:50:00,56.54,56.54,56.44,56.46,46586.0,50.5508,50.5508,50.4614,50.4793,46586.0
2016-07-05 13:55:00,56.46,56.52,56.45,56.5,50465.0,50.4793,50.533,50.4704,50.5151,50465.0
2016-07-05 14:00:00,56.49,56.53,56.48,56.52,44303.0,50.5061,50.5419,50.4972,50.533,44303.0
2016-07-05 14:05:00,56.51,56.53,56.46,56.48,44452.0,50.524,50.5419,50.4793,50.4972,44452.0
2016-07-05 14:10:00,56.48,56.55,56.48,56.54,45344.0,50.4972,50.5598,50.4972,50.5508,45344.0
2016-07-05 14:15:00,56.54,56.59,56.52,56.58,52796.0,50.5508,50.5956,50.533,50.5866,52796.0
2016-07-05 14:20:00,56.58,56.61,56.51,56.53,36803.0,50.5866,50.6134,50.524,50.5419,36803.0
2016-07-05 14:25:00,56.52,56.53,56.45,56.47,32599.0,50.533,50.5419,50.4704,50.4883,32599.0
2016-07-05 14:30:00,56.46,56.58,56.45,56.56,52037.0,50.4793,50.5866,50.4704,50.5687,52037.0
2016-07-05 14:35:00,56.56,56.56,56.46,56.46,35111.0,50.5687,50.5687,50.4793,50.4793,35111.0
2016-07-05 14:40:00,56.46,56.48,56.4,56.4,34918.0,50.4793,50.4972,50.4257,50.4257,34918.0
2016-07-05 14:45:00,56.41,56.46,56.34,56.36,38882.0,50.4346,50.4793,50.372,50.3899,38882.0
2016-07-05 14:50:00,56.36,56.4,56.28,56.38,51336.0,50.3899,50.4257,50.3184,50.4078,51336.0
2016-07-05 14:55:00,56.37,56.42,56.35,56.42,51461.0,50.3989,50.4436,50.381,50.4436,51461.0
2016-07-05 15:00:00,56.41,56.51,56.39,56.5,62226.0,50.4346,50.524,50.4167,50.5151,62226.0
2016-07-05 15:05:00,56.5,56.51,56.44,56.44,69837.0,50.5151,50.524,50.4614,50.4614,69837.0
2016-07-05 15:10:00,56.45,56.49,56.4,56.41,53081.0,50.4704,50.5061,50.4257,50.4346,53081.0
2016-07-05 15:15:00,56.41,56.5,56.4,56.45,53477.0,50.4346,50.5151,50.4257,50.4704,53477.0
2016-07-05 15:20:00,56.45,56.5,56.44,56.48,54128.0,50.4704,50.5151,50.4614,50.4972,54128.0
2016-07-05 15:25:00,56.49,56.5,56.44,56.47,62802.0,50.5061,50.5151,50.4614,50.4883,62802.0
2016-07-05 15:30:00,56.46,56.51,56.43,56.45,128623.0,50.4793,50.524,50.4525,50.4704,128623.0
2016-07-05 15:35:00,56.45,56.5,56.41,56.45,89666.0,50.4704,50.5151,50.4346,50.4704,89666.0
2016-07-05 15:40:00,56.46,56.53,56.45,56.5,109397.0,50.4793,50.5419,50.4704,50.5151,109397.0
2016-07-05 15:45:00,56.5,56.61,56.5,56.55,63087.0,50.5151,50.6134,50.5151,50.5598,63087.0
2016-07-05 15:50:00,56.55,56.57,56.47,56.48,167417.0,50.5598,50.5777,50.4883,50.4972,167417.0
2016-07-05 15:55:00,56.48,56.5,56.35,56.39,518456.0,50.4972,50.5151,50.381,50.4167,518456.0
2016-07-06 09:30:00,55.98,56.24,55.87,55.94,92311.0,50.0502,50.2826,49.9518,50.0144,92311.0
2016-07-06 09:35:00,55.92,55.94,55.64,55.64,64277.0,49.9965,50.0144,49.7462,49.7462,64277.0
2016-07-06 09:40:00,55.64,55.84,55.62,55.8,36376.0,49.7462,49.925,49.7283,49.8892,36376.0
2016-07-06 09:45:00,55.8,55.83,55.61,55.61,86042.0,49.8892,49.9161,49.7194,49.7194,86042.0
2016-07-06 09:50:00,55.6,55.65,55.54,55.57,82953.0,49.7104,49.7551,49.6568,49.6836,82953.0
2016-07-06 09:55:00,55.59,55.66,55.54,55.54,61574.0,49.7015,49.7641,49.6568,49.6568,61574.0
2016-07-06 10:00:00,55.54,55.88,55.52,55.83,83412.0,49.6568,49.9608,49.6389,49.9161,83412.0
2016-07-06 10:05:00,55.83,55.97,55.81,55.89,89745.0,49.9161,50.0412,49.8982,49.9697,89745.0
2016-07-06 10:10:00,55.89,55.94,55.86,55.87,59682.0,49.9697,50.0144,49.9429,49.9518,59682.0
2016-07-06 10:15:00,55.86,55.86,55.57,55.57,78662.0,49.9429,49.9429,49.6836,49.6836,78662.0
2016-07-06 10:20:00,55.58,55.63,55.53,55.56,55150.0,49.6925,49.7372,49.6478,49.6747,55150.0
2016-07-06 10:25:00,55.56,55.65,55.48,55.48,73718.0,49.6747,49.7551,49.6031,49.6031,73718.0
2016-07-06 10:30:00,55.48,55.57,55.41,55.51,77256.0,49.6031,49.6836,49.5405,49.63,77256.0
2016-07-06 10:35:00,55.51,55.66,55.5,55.65,116417.0,49.63,49.7641,49.621,49.7551,116417.0
2016-07-06 10:40:00,55.65,55.79,55.62,55.73,87641.0,49.7551,49.8803,49.7283,49.8267,87641.0
2016-07-06 10:45:00,55.73,55.77,55.61,55.73,58587.0,49.8267,49.8624,49.7194,49.8267,58587.0
2016-07-06 10:50:00,55.73,56.1,55.73,56.1,101365.0,49.8267,50.1575,49.8267,50.1575,101365.0
2016-07-06 10:55:00,56.12,56.17,56.01,56.17,134754.0,50.1753,50.22,50.077,50.22,134754.0
2016-07-06 11:00:00,56.17,56.19,56.1,56.1,46634.0,50.22,50.2379,50.1575,50.1575,46634.0
2016-07-06 11:05:00,56.11,56.23,56.1,56.19,75514.0,50.1664,50.2737,50.1575,50.2379,75514.0
2016-07-06 11:10:00,56.19,56.31,56.18,56.22,100546.0,50.2379,50.3452,50.229,50.2647,100546.0
2016-07-06 11:15:00,56.22,56.29,56.19,56.2,70906.0,50.2647,50.3273,50.2379,50.2469,70906.0
2016-07-06 11:20:00,56.19,56.24,56.17,56.19,48242.0,50.2379,50.2826,50.22,50.2379,48242.0
2016-07-06 11:25:00,56.19,56.26,56.11,56.11,36545.0,50.2379,50.3005,50.1664,50.1664,36545.0
2016-07-06 11:30:00,56.11,56.2,56.06,56.09,55757.0,50.1664,50.2469,50.1217,50.1485,55757.0
2016-07-06 11:35:00,56.08,56.18,56.08,56.16,44513.0,50.1396,50.229,50.1396,50.2111,44513.0
2016-07-06 11:40:00,56.17,56.19,56.01,56.11,43020.0,50.22,50.2379,50.077,50.1664,43020.0
2016-07-06 11:45:00,56.13,56.13,56.04,56.09,29441.0,50.1843,50.1843,50.1038,50.1485,29441.0
2016-07-06 11:50:00,56.09,56.11,56.02,56.1,42874.0,50.1485,50.1664,50.0859,50.1575,42874.0
2016-07-06 11:55:00,56.11,56.17,56.07,56.14,33347.0,50.1664,50.22,50.1306,50.1932,33347.0
2016-07-06 12:00:00,56.14,56.28,56.12,56.28,47972.0,50.1932,50.3184,50.1753,50.3184,47972.0
2016-07-06 12:05:00,56.28,56.3,56.21,56.24,49323.0,50.3184,50.3363,50.2558,50.2826,49323.0
2016-07-06 12:10:00,56.25,56.27,56.18,56.18,26408.0,50.2916,50.3095,50.229,50.229,26408.0
2016-07-06 12:15:00,56.19,56.24,56.16,56.22,31251.0,50.2379,50.2826,50.2111,50.2647,31251.0
2016-07-06 12:20:00,56.23,56.27,56.18,56.23,26855.0,50.2737,50.3095,50.229,50.2737,26855.0
2016-07-06 12:25:00,56.23,56.28,56.21,56.25,23217.0,50.2737,50.3184,50.2558,50.2916,23217.0
2016-07-06 12:30:00,56.26,56.29,56.21,56.26,20402.0,50.3005,50.3273,50.2558,50.3005,20402.0
2016-07-06 12:35:00,56.27,56.3,56.18,56.23,27266.0,50.3095,50.3363,50.229,50.2737,27266.0
2016-07-06 12:40:00,56.24,56.28,56.22,56.23,25555.0,50.2826,50.3184,50.2647,50.2737,25555.0
2016-07-06 12:45:00,56.23,56.24,56.15,56.18,34281.0,50.2737,50.2826,50.2022,50.229,34281.0
2016-07-06 12:50:00,56.18,56.24,56.16,56.2,35167.0,50.229,50.2826,50.2111,50.2469,35167.0
2016-07-06 12:55:00,56.19,56.27,56.18,56.26,24797.0,50.2379,50.3095,50.229,50.3005,24797.0
2016-07-06 13:00:00,56.26,56.29,56.21,56.27,50273.0,50.3005,50.3273,50.2558,50.3095,50273.0
2016-07-06 13:05:00,56.27,56.33,56.23,56.33,45299.0,50.3095,50.3631,50.2737,50.3631,45299.0
2016-07-06 13:10:00,56.33,56.34,56.28,56.34,24454.0,50.3631,50.372,50.3184,50.372,24454.0
2016-07-06 13:15:00,56.34,56.35,56.25,56.3,38274.0,50.372,50.381,50.2916,50.3363,38274.0
2016-07-06 13:20:00,56.31,56.34,56.25,56.25,25333.0,50.3452,50.372,50.2916,50.2916,25333.0
2016-07-06 13:25:00,56.26,56.26,56.19,56.23,40304.0,50.3005,50.3005,50.2379,50.2737,40304.0
2016-07-06 13:30:00,56.23,56.28,56.17,56.2,68598.0,50.2737,50.3184,50.22,50.2469,68598.0
2016-07-06 13:35:00,56.21,56.21,56.15,56.16,69693.0,50.2558,50.2558,50.2022,50.2111,69693.0
2016-07-06 13:40:00,56.16,56.24,56.16,56.21,69325.0,50.2111,50.2826,50.2111,50.2558,69325.0
2016-07-06 13:45:00,56.22,56.25,56.19,56.25,67661.0,50.2647,50.2916,50.2379,50.2916,67661.0
2016-07-06 13:50:00,56.25,56.33,56.24,56.31,41945.0,50.2916,50.3631,50.2826,50.3452,41945.0
2016-07-06 13:55:00,56.32,56.37,56.31,56.37,40429.0,50.3542,50.3989,50.3452,50.3989,40429.0
2016-07-06 14:00:00,56.37,56.39,56.23,56.23,77101.0,50.3989,50.4167,50.2737,50.2737,77101.0
2016-07-06 14:05:00,56.23,56.36,56.23,56.36,91714.0,50.2737,50.3899,50.2737,50.3899,91714.0
2016-07-06 14:10:00,56.37,56.43,56.3,56.3,61688.0,50.3989,50.4525,50.3363,50.3363,61688.0
2016-07-06 14:15:00,56.28,56.37,56.23,56.37,71044.0,50.3184,50.3989,50.2737,50.3989,71044.0
2016-07-06 14:20:00,56.37,56.39,56.32,56.33,30899.0,50.3989,50.4167,50.3542,50.3631,30899.0
2016-07-06 14:25:00,56.32,56.4,56.28,56.31,38207.0,50.3542,50.4257,50.3184,50.3452,38207.0
2016-07-06 14:30:00,56.32,56.4,56.3,56.39,24579.0,50.3542,50.4257,50.3363,50.4167,24579.0
2016-07-06 14:35:00,56.4,56.52,56.37,56.51,32590.0,50.4257,50.533,50.3989,50.524,32590.0
2016-07-06 14:40:00,56.51,56.52,56.42,56.45,26510.0,50.524,50.533,50.4436,50.4704,26510.0
2016-07-06 14:45:00,56.46,56.48,56.4,56.46,29267.0,50.4793,50.4972,50.4257,50.4793,29267.0
2016-07-06 14:50:00,56.47,56.61,56.46,56.6,40782.0,50.4883,50.6134,50.4793,50.6045,40782.0
2016-07-06 14:55:00,56.6,56.7,56.59,56.65,85002.0,50.6045,50.6939,50.5956,50.6492,85002.0
2016-07-06 15:00:00,56.65,56.67,56.57,56.63,40048.0,50.6492,50.6671,50.5777,50.6313,40048.0
2016-07-06 15:05:00,56.63,56.67,56.56,56.65,37854.0,50.6313,50.6671,50.5687,50.6492,37854.0
2016-07-06 15:10:00,56.64,56.68,56.6,56.66,33468.0,50.6403,50.676,50.6045,50.6581,33468.0
2016-07-06 15:15:00,56.65,56.7,56.65,56.67,32100.0,50.6492,50.6939,50.6492,50.6671,32100.0
2016-07-06 15:20:00,56.66,56.7,56.61,56.65,48818.0,50.6581,50.6939,50.6134,50.6492,48818.0
2016-07-06 15:25:00,56.65,56.68,56.59,56.66,41736.0,50.6492,50.676,50.5956,50.6581,41736.0
2016-07-06 15:30:00,56.66,56.67,56.62,56.63,60870.0,50.6581,50.6671,50.6224,50.6313,60870.0
2016-07-06 15:35:00,56.63,56.7,56.63,56.68,55125.0,50.6313,50.6939,50.6313,50.676,55125.0
2016-07-06 15:40:00,56.68,56.74,56.67,56.74,62601.0,50.676,50.7297,50.6671,50.7297,62601.0
2016-07-06 15:45:00,56.73,56.74,56.69,56.7,36646.0,50.7207,50.7297,50.685,50.6939,36646.0
2016-07-06 15:50:00,56.7,56.74,56.66,56.74,114468.0,50.6939,50.7297,50.6581,50.7297,114468.0
2016-07-06 15:55:00,56.74,56.84,56.74,56.76,294015.0,50.7297,50.8191,50.7297,50.7475,294015.0
2016-07-07 09:30:00,56.84,57.07,56.84,57.07,26045.0,50.8191,51.0247,50.8191,51.0247,26045.0
2016-07-07 09:35:00,57.01,57.09,56.93,56.98,14903.0,50.9711,51.0426,50.8995,50.9442,14903.0
2016-07-07 09:40:00,56.99,57.05,56.92,56.96,10944.0,50.9532,51.0068,50.8906,50.9264,10944.0
2016-07-07 09:45:00,56.97,57.16,56.97,57.16,9224.0,50.9353,51.1052,50.9353,51.1052,9224.0
2016-07-07 09:50:00,57.17,57.32,57.15,57.26,10549.0,51.1141,51.2482,51.0962,51.1946,10549.0
2016-07-07 09:55:00,57.26,57.47,57.26,57.46,24423.0,51.1946,51.3823,51.1946,51.3734,24423.0
2016-07-07 10:00:00,57.46,57.46,57.18,57.26,24186.0,51.3734,51.3734,51.1231,51.1946,24186.0
2016-07-07 10:05:00,57.25,57.28,57.16,57.19,10917.0,51.1856,51.2125,51.1052,51.132,10917.0
2016-07-07 10:10:00,57.18,57.25,57.17,57.25,11544.0,51.1231,51.1856,51.1141,51.1856,11544.0
2016-07-07 10:15:00,57.25,57.31,57.22,57.28,18916.0,51.1856,51.2393,51.1588,51.2125,18916.0
2016-07-07 10:20:00,57.28,57.28,57.15,57.2,29187.0,51.2125,51.2125,51.0962,51.1409,29187.0
2016-07-07 10:25:00,57.2,57.39,57.19,57.39,26215.0,51.1409,51.3108,51.132,51.3108,26215.0
2016-07-07 10:30:00,57.4,57.44,57.38,57.39,19670.0,51.3198,51.3555,51.3019,51.3108,19670.0
2016-07-07 10:35:00,57.38,57.38,57.29,57.32,20550.0,51.3019,51.3019,51.2214,51.2482,20550.0
2016-07-07 10:40:00,57.31,57.31,57.09,57.1,18433.0,51.2393,51.2393,51.0426,51.0515,18433.0
2016-07-07 10:45:00,57.11,57.17,57.1,57.15,11637.0,51.0605,51.1141,51.0515,51.0962,11637.0
2016-07-07 10:50:00,57.15,57.15,56.97,56.98,22151.0,51.0962,51.0962,50.9353,50.9442,22151.0
2016-07-07 10:55:00,56.97,56.99,56.88,56.99,15402.0,50.9353,50.9532,50.8548,50.9532,15402.0
2016-07-07 11:00:00,56.98,57.04,56.93,56.93,20770.0,50.9442,50.9979,50.8995,50.8995,20770.0
2016-07-07 11:05:00,56.94,57.01,56.92,56.99,24234.0,50.9085,50.9711,50.8906,50.9532,24234.0
2016-07-07 11:10:00,57.0,57.02,56.93,56.98,46174.0,50.9621,50.98,50.8995,50.9442,46174.0
2016-07-07 11:15:00,56.99,57.05,56.97,57.05,23731.0,50.9532,51.0068,50.9353,51.0068,23731.0
2016-07-07 11:20:00,57.06,57.14,57.0,57.02,27976.0,51.0158,51.0873,50.9621,50.98,27976.0
2016-07-07 11:25:00,57.02,57.07,57.0,57.05,12704.0,50.98,51.0247,50.9621,51.0068,12704.0
2016-07-07 11:30:00,57.05,57.06,57.0,57.05,10950.0,51.0068,51.0158,50.9621,51.0068,10950.0
2016-07-07 11:35:00,57.04,57.1,57.04,57.06,11732.0,50.9979,51.0515,50.9979,51.0158,11732.0
2016-07-07 11:40:00,57.04,57.07,57.03,57.07,7676.0,50.9979,51.0247,50.9889,51.0247,7676.0
2016-07-07 11:45:00,57.05,57.05,56.91,56.95,16901.0,51.0068,51.0068,50.8817,50.9174,16901.0
2016-07-07 11:50:00,56.96,56.98,56.94,56.98,12524.0,50.9264,50.9442,50.9085,50.9442,12524.0
2016-07-07 11:55:00,56.97,57.03,56.97,57.03,11070.0,50.9353,50.9889,50.9353,50.9889,11070.0
2016-07-07 12:00:00,57.02,57.05,56.99,57.03,20440.0,50.98,51.0068,50.9532,50.9889,20440.0
2016-07-07 12:05:00,57.03,57.04,56.94,56.96,14626.0,50.9889,50.9979,50.9085,50.9264,14626.0
2016-07-07 12:10:00,56.94,56.98,56.91,56.96,32931.0,50.9085,50.9442,50.8817,50.9264,32931.0
2016-07-07 12:15:00,56.95,56.95,56.9,56.91,7666.0,50.9174,50.9174,50.8727,50.8817,7666.0
2016-07-07 12:20:00,56.91,56.92,56.78,56.79,37525.0,50.8817,50.8906,50.7654,50.7744,37525.0
2016-07-07 12:25:00,56.79,56.89,56.78,56.89,18688.0,50.7744,50.8638,50.7654,50.8638,18688.0
2016-07-07 12:30:00,56.89,56.91,56.86,56.91,11099.0,50.8638,50.8817,50.837,50.8817,11099.0
2016-07-07 12:35:00,56.91,56.96,56.88,56.94,21181.0,50.8817,50.9264,50.8548,50.9085,21181.0
2016-07-07 12:40:00,56.94,56.95,56.9,56.92,11037.0,50.9085,50.9174,50.8727,50.8906,11037.0
2016-07-07 12:45:00,56.92,56.92,56.84,56.84,19193.0,50.8906,50.8906,50.8191,50.8191,19193.0
2016-07-07 12:50:00,56.84,56.84,56.73,56.75,27812.0,50.8191,50.8191,50.7207,50.7386,27812.0
2016-07-07 12:55:00,56.75,56.77,56.7,56.72,12734.0,50.7386,50.7565,50.6939,50.7118,12734.0
2016-07-07 13:00:00,56.72,56.77,56.7,56.73,20329.0,50.7118,50.7565,50.6939,50.7207,20329.0
2016-07-07 13:05:00,56.72,56.8,56.7,56.78,23928.0,50.7118,50.7833,50.6939,50.7654,23928.0
2016-07-07 13:10:00,56.76,56.83,56.76,56.8,17530.0,50.7475,50.8101,50.7475,50.7833,17530.0
2016-07-07 13:15:00,56.79,56.86,56.78,56.84,20262.0,50.7744,50.837,50.7654,50.8191,20262.0
2016-07-07 13:20:00,56.83,56.84,56.8,56.84,14349.0,50.8101,50.8191,50.7833,50.8191,14349.0
2016-07-07 13:25:00,56.84,56.93,56.84,56.89,22944.0,50.8191,50.8995,50.8191,50.8638,22944.0
2016-07-07 13:30:00,56.89,56.92,56.86,56.89,13016.0,50.8638,50.8906,50.837,50.8638,13016.0
2016-07-07 13:35:00,56.89,56.89,56.81,56.81,22830.0,50.8638,50.8638,50.7922,50.7922,22830.0
2016-07-07 13:40:00,56.82,56.84,56.76,56.82,30503.0,50.8012,50.8191,50.7475,50.8012,30503.0
2016-07-07 13:45:00,56.81,56.84,56.77,56.84,13618.0,50.7922,50.8191,50.7565,50.8191,13618.0
2016-07-07 13:50:00,56.84,56.84,56.78,56.81,19563.0,50.8191,50.8191,50.7654,50.7922,19563.0
2016-07-07 13:55:00,56.82,56.86,56.81,56.85,18541.0,50.8012,50.837,50.7922,50.828,18541.0
2016-07-07 14:00:00,56.84,56.9,56.83,56.89,10449.0,50.8191,50.8727,50.8101,50.8638,10449.0
2016-07-07 14:05:00,56.89,56.9,56.82,56.83,21430.0,50.8638,50.8727,50.8012,50.8101,21430.0
2016-07-07 14:10:00,56.83,56.83,56.7,56.72,20371.0,50.8101,50.8101,50.6939,50.7118,20371.0
2016-07-07 14:15:00,56.71,56.82,56.69,56.69,39387.0,50.7028,50.8012,50.685,50.685,39387.0
2016-07-07 14:20:00,56.69,56.78,56.69,56.74,12332.0,50.685,50.7654,50.685,50.7297,12332.0
2016-07-07 14:25:00,56.75,56.83,56.74,56.77,22315.0,50.7386,50.8101,50.7297,50.7565,22315.0
2016-07-07 14:30:00,56.78,56.78,56.67,56.67,25518.0,50.7654,50.7654,50.6671,50.6671,25518.0
2016-07-07 14:35:00,56.68,56.73,56.66,56.7,31380.0,50.676,50.7207,50.6581,50.6939,31380.0
2016-07-07 14:40:00,56.7,56.7,56.61,56.64,30052.0,50.6939,50.6939,50.6134,50.6403,30052.0
2016-07-07 14:45:00,56.64,56.75,56.63,56.72,17254.0,50.6403,50.7386,50.6313,50.7118,17254.0
2016-07-07 14:50:00,56.72,56.79,56.69,56.77,36438.0,50.7118,50.7744,50.685,50.7565,36438.0
2016-07-07 14:55:00,56.78,56.78,56.66,56.69,15565.0,50.7654,50.7654,50.6581,50.685,15565.0
2016-07-07 15:00:00,56.69,56.76,56.67,56.74,20974.0,50.685,50.7475,50.6671,50.7297,20974.0
2016-07-07 15:05:00,56.74,56.82,56.73,56.81,18125.0,50.7297,50.8012,50.7207,50.7922,18125.0
2016-07-07 15:10:00,56.82,56.84,56.77,56.83,19480.0,50.8012,50.8191,50.7565,50.8101,19480.0
2016-07-07 15:15:00,56.84,56.86,56.81,56.84,24730.0,50.8191,50.837,50.7922,50.8191,24730.0
2016-07-07 15:20:00,56.83,56.84,56.79,56.79,19235.0,50.8101,50.8191,50.7744,50.7744,19235.0
2016-07-07 15:25:00,56.79,56.82,56.79,56.81,26170.0,50.7744,50.8012,50.7744,50.7922,26170.0
2016-07-07 15:30:00,56.82,56.89,56.8,56.87,34245.0,50.8012,50.8638,50.7833,50.8459,34245.0
2016-07-07 15:35:00,56.86,56.89,56.84,56.88,24717.0,50.837,50.8638,50.8191,50.8548,24717.0
2016-07-07 15:40:00,56.89,56.92,56.83,56.84,28751.0,50.8638,50.8906,50.8101,50.8191,28751.0
2016-07-07 15:45:00,56.85,56.9,56.84,56.85,43718.0,50.828,50.8727,50.8191,50.828,43718.0
2016-07-07 15:50:00,56.85,56.88,56.83,56.87,51038.0,50.828,50.8548,50.8101,50.8459,51038.0
2016-07-07 15:55:00,56.87,56.88,56.8,56.84,121072.0,50.8459,50.8548,50.7833,50.8191,121072.0
2016-07-08 09:30:00,57.39,57.44,57.11,57.22,61216.0,51.3108,51.3555,51.0605,51.1588,61216.0
2016-07-08 09:35:00,57.18,57.58,57.18,57.57,68246.0,51.1231,51.4807,51.1231,51.4717,68246.0
2016-07-08 09:40:00,57.55,57.63,57.53,57.59,53660.0,51.4539,51.5254,51.436,51.4896,53660.0
2016-07-08 09:45:00,57.58,57.72,57.55,57.64,29466.0,51.4807,51.6059,51.4539,51.5343,29466.0
2016-07-08 09:50:00,57.67,57.71,57.61,57.68,32070.0,51.5612,51.5969,51.5075,51.5701,32070.0
2016-07-08 09:55:00,57.67,57.7,57.54,57.56,33572.0,51.5612,51.588,51.4449,51.4628,33572.0
2016-07-08 10:00:00,57.58,57.6,57.52,57.58,59688.0,51.4807,51.4986,51.427,51.4807,59688.0
2016-07-08 10:05:00,57.58,57.72,57.56,57.7,28254.0,51.4807,51.6059,51.4628,51.588,28254.0
2016-07-08 10:10:00,57.72,57.74,57.65,57.67,17316.0,51.6059,51.6237,51.5433,51.5612,17316.0
2016-07-08 10:15:00,57.68,57.7,57.6,57.61,24110.0,51.5701,51.588,51.4986,51.5075,24110.0
2016-07-08 10:20:00,57.61,57.64,57.53,57.6,44600.0,51.5075,51.5343,51.436,51.4986,44600.0
2016-07-08 10:25:00,57.59,57.74,57.58,57.7,38604.0,51.4896,51.6237,51.4807,51.588,38604.0
2016-07-08 10:30:00,57.71,57.75,57.68,57.73,39413.0,51.5969,51.6327,51.5701,51.6148,39413.0
2016-07-08 10:35:00,57.73,57.88,57.72,57.87,42313.0,51.6148,51.7489,51.6059,51.74,42313.0
2016-07-08 10:40:00,57.87,57.95,57.85,57.92,24411.0,51.74,51.8115,51.7221,51.7847,24411.0
2016-07-08 10:45:00,57.92,57.95,57.88,57.91,25464.0,51.7847,51.8115,51.7489,51.7757,25464.0
2016-07-08 10:50:00,57.9,57.96,57.9,57.92,31975.0,51.7668,51.8204,51.7668,51.7847,31975.0
2016-07-08 10:55:00,57.93,58.04,57.92,58.01,66489.0,51.7936,51.892,51.7847,51.8651,66489.0
2016-07-08 11:00:00,58.01,58.04,57.99,58.01,56856.0,51.8651,51.892,51.8473,51.8651,56856.0
2016-07-08 11:05:00,58.01,58.02,57.96,57.96,36864.0,51.8651,51.8741,51.8204,51.8204,36864.0
2016-07-08 11:10:00,57.96,58.02,57.96,58.02,39127.0,51.8204,51.8741,51.8204,51.8741,39127.0
2016-07-08 11:15:00,58.01,58.08,57.98,58.06,30791.0,51.8651,51.9277,51.8383,51.9098,30791.0
2016-07-08 11:20:00,58.08,58.12,58.04,58.08,36185.0,51.9277,51.9635,51.892,51.9277,36185.0
2016-07-08 11:25:00,58.1,58.14,58.09,58.12,25331.0,51.9456,51.9814,51.9367,51.9635,25331.0
2016-07-08 11:30:00,58.11,58.12,58.08,58.09,33435.0,51.9545,51.9635,51.9277,51.9367,33435.0
2016-07-08 11:35:00,58.09,58.12,58.08,58.11,29745.0,51.9367,51.9635,51.9277,51.9545,29745.0
2016-07-08 11:40:00,58.11,58.15,58.09,58.11,27705.0,51.9545,51.9903,51.9367,51.9545,27705.0
2016-07-08 11:45:00,58.11,58.12,58.07,58.1,28374.0,51.9545,51.9635,51.9188,51.9456,28374.0
2016-07-08 11:50:00,58.1,58.14,58.06,58.14,27498.0,51.9456,51.9814,51.9098,51.9814,27498.0
2016-07-08 11:55:00,58.14,58.16,58.11,58.14,26471.0,51.9814,51.9992,51.9545,51.9814,26471.0
2016-07-08 12:00:00,58.13,58.14,58.08,58.1,19435.0,51.9724,51.9814,51.9277,51.9456,19435.0
2016-07-08 12:05:00,58.09,58.15,58.08,58.1,32736.0,51.9367,51.9903,51.9277,51.9456,32736.0
2016-07-08 12:10:00,58.1,58.13,58.09,58.13,14834.0,51.9456,51.9724,51.9367,51.9724,14834.0
2016-07-08 12:15:00,58.13,58.14,58.06,58.06,111035.0,51.9724,51.9814,51.9098,51.9098,111035.0
2016-07-08 12:20:00,58.07,58.08,57.96,57.98,40726.0,51.9188,51.9277,51.8204,51.8383,40726.0
2016-07-08 12:25:00,57.97,57.99,57.92,57.97,19927.0,51.8294,51.8473,51.7847,51.8294,19927.0
2016-07-08 12:30:00,57.97,57.99,57.95,57.96,14041.0,51.8294,51.8473,51.8115,51.8204,14041.0
2016-07-08 12:35:00,57.97,57.99,57.95,57.98,16518.0,51.8294,51.8473,51.8115,51.8383,16518.0
2016-07-08 12:40:00,57.97,58.03,57.96,57.97,19045.0,51.8294,51.883,51.8204,51.8294,19045.0
2016-07-08 12:45:00,57.97,57.97,57.92,57.94,23299.0,51.8294,51.8294,51.7847,51.8026,23299.0
2016-07-08 12:50:00,57.94,57.97,57.94,57.96,11368.0,51.8026,51.8294,51.8026,51.8204,11368.0
2016-07-08 12:55:00,57.96,58.0,57.96,57.96,14579.0,51.8204,51.8562,51.8204,51.8204,14579.0
2016-07-08 13:00:00,57.96,57.99,57.95,57.98,15743.0,51.8204,51.8473,51.8115,51.8383,15743.0
2016-07-08 13:05:00,57.98,58.04,57.98,58.04,24001.0,51.8383,51.892,51.8383,51.892,24001.0
2016-07-08 13:10:00,58.02,58.02,57.96,58.0,9225.0,51.8741,51.8741,51.8204,51.8562,9225.0
2016-07-08 13:15:00,58.0,58.0,57.95,57.96,9400.0,51.8562,51.8562,51.8115,51.8204,9400.0
2016-07-08 13:20:00,57.96,58.0,57.93,57.94,16903.0,51.8204,51.8562,51.7936,51.8026,16903.0
2016-07-08 13:25:00,57.94,57.98,57.92,57.98,14540.0,51.8026,51.8383,51.7847,51.8383,14540.0
2016-07-08 13:30:00,57.97,58.01,57.96,57.99,10949.0,51.8294,51.8651,51.8204,51.8473,10949.0
2016-07-08 13:35:00,57.98,57.99,57.9,57.9,22697.0,51.8383,51.8473,51.7668,51.7668,22697.0
2016-07-08 13:40:00,57.91,57.98,57.91,57.92,18435.0,51.7757,51.8383,51.7757,51.7847,18435.0
2016-07-08 13:45:00,57.92,57.97,57.92,57.94,14627.0,51.7847,51.8294,51.7847,51.8026,14627.0
2016-07-08 13:50:00,57.94,57.98,57.93,57.93,13497.0,51.8026,51.8383,51.7936,51.7936,13497.0
2016-07-08 13:55:00,57.94,57.97,57.93,57.96,10649.0,51.8026,51.8294,51.7936,51.8204,10649.0
2016-07-08 14:00:00,57.95,57.97,57.88,57.9,17505.0,51.8115,51.8294,51.7489,51.7668,17505.0
2016-07-08 14:05:00,57.89,57.92,57.86,57.88,14194.0,51.7578,51.7847,51.731,51.7489,14194.0
2016-07-08 14:10:00,57.89,57.95,57.89,57.92,38221.0,51.7578,51.8115,51.7578,51.7847,38221.0
2016-07-08 14:15:00,57.92,57.98,57.92,57.94,33790.0,51.7847,51.8383,51.7847,51.8026,33790.0
2016-07-08 14:20:00,57.94,58.03,57.94,58.02,25864.0,51.8026,51.883,51.8026,51.8741,25864.0
2016-07-08 14:25:00,58.02,58.07,58.0,58.01,23065.0,51.8741,51.9188,51.8562,51.8651,23065.0
2016-07-08 14:30:00,58.0,58.11,58.0,58.09,46264.0,51.8562,51.9545,51.8562,51.9367,46264.0
2016-07-08 14:35:00,58.1,58.11,58.03,58.03,48523.0,51.9456,51.9545,51.883,51.883,48523.0
2016-07-08 14:40:00,58.02,58.05,57.99,58.01,56508.0,51.8741,51.9009,51.8473,51.8651,56508.0
2016-07-08 14:45:00,58.02,58.03,57.95,58.02,18942.0,51.8741,51.883,51.8115,51.8741,18942.0
2016-07-08 14:50:00,58.02,58.05,57.95,58.05,207866.0,51.8741,51.9009,51.8115,51.9009,207866.0
2016-07-08 14:55:00,58.04,58.05,57.97,57.97,32739.0,51.892,51.9009,51.8294,51.8294,32739.0
2016-07-08 15:00:00,57.98,58.01,57.96,57.98,27104.0,51.8383,51.8651,51.8204,51.8383,27104.0
2016-07-08 15:05:00,57.98,58.0,57.97,58.0,31384.0,51.8383,51.8562,51.8294,51.8562,31384.0
2016-07-08 15:10:00,58.01,58.03,57.98,58.03,53099.0,51.8651,51.883,51.8383,51.883,53099.0
2016-07-08 15:15:00,58.02,58.04,58.01,58.02,31666.0,51.8741,51.892,51.8651,51.8741,31666.0
2016-07-08 15:20:00,58.02,58.06,58.0,58.02,30233.0,51.8741,51.9098,51.8562,51.8741,30233.0
2016-07-08 15:25:00,58.02,58.06,58.02,58.02,25489.0,51.8741,51.9098,51.8741,51.8741,25489.0
2016-07-08 15:30:00,58.02,58.05,58.01,58.03,39855.0,51.8741,51.9009,51.8651,51.883,39855.0
2016-07-08 15:35:00,58.03,58.03,57.98,57.99,36494.0,51.883,51.883,51.8383,51.8473,36494.0
2016-07-08 15:40:00,57.98,57.99,57.89,57.91,58216.0,51.8383,51.8473,51.7578,51.7757,58216.0
2016-07-08 15:45:00,57.91,57.95,57.89,57.94,41240.0,51.7757,51.8115,51.7578,51.8026,41240.0
2016-07-08 15:50:00,57.94,57.95,57.91,57.95,79629.0,51.8026,51.8115,51.7757,51.8115,79629.0
2016-07-08 15:55:00,57.95,57.98,57.91,57.94,217775.0,51.8115,51.8383,51.7757,51.8026,217775.0
2016-07-11 09:30:00,58.08,58.7,58.08,58.68,66198.0,51.9277,52.482,51.9277,52.4642,66198.0
2016-07-11 09:35:00,58.59,58.71,58.42,58.54,18361.0,52.3837,52.491,52.2317,52.339,18361.0
2016-07-11 09:40:00,58.51,58.55,58.37,58.5,14204.0,52.3122,52.3479,52.187,52.3032,14204.0
2016-07-11 09:45:00,58.52,58.62,58.51,58.51,23288.0,52.3211,52.4105,52.3122,52.3122,23288.0
2016-07-11 09:50:00,58.52,58.52,58.36,58.46,25713.0,52.3211,52.3211,52.1781,52.2675,25713.0
2016-07-11 09:55:00,58.46,58.49,58.42,58.47,20159.0,52.2675,52.2943,52.2317,52.2764,20159.0
2016-07-11 10:00:00,58.46,58.47,58.41,58.45,24327.0,52.2675,52.2764,52.2228,52.2585,24327.0
2016-07-11 10:05:00,58.45,58.49,58.43,58.49,24563.0,52.2585,52.2943,52.2406,52.2943,24563.0
2016-07-11 10:10:00,58.5,58.5,58.39,58.42,44530.0,52.3032,52.3032,52.2049,52.2317,44530.0
2016-07-11 10:15:00,58.42,58.45,58.31,58.37,26404.0,52.2317,52.2585,52.1334,52.187,26404.0
2016-07-11 10:20:00,58.36,58.39,58.3,58.3,15715.0,52.1781,52.2049,52.1244,52.1244,15715.0
2016-07-11 10:25:00,58.3,58.38,58.22,58.36,24496.0,52.1244,52.1959,52.0529,52.1781,24496.0
2016-07-11 10:30:00,58.35,58.45,58.34,58.42,19523.0,52.1691,52.2585,52.1602,52.2317,19523.0
2016-07-11 10:35:00,58.42,58.48,58.42,58.47,24758.0,52.2317,52.2854,52.2317,52.2764,24758.0
2016-07-11 10:40:00,58.47,58.48,58.38,58.43,23899.0,52.2764,52.2854,52.1959,52.2406,23899.0
2016-07-11 10:45:00,58.44,58.5,58.35,58.35,102217.0,52.2496,52.3032,52.1691,52.1691,102217.0
2016-07-11 10:50:00,58.36,58.37,58.3,58.3,38650.0,52.1781,52.187,52.1244,52.1244,38650.0
2016-07-11 10:55:00,58.29,58.3,58.26,58.28,23819.0,52.1155,52.1244,52.0887,52.1065,23819.0
2016-07-11 11:00:00,58.28,58.37,58.27,58.33,24367.0,52.1065,52.187,52.0976,52.1512,24367.0
2016-07-11 11:05:00,58.34,58.4,58.34,58.38,20970.0,52.1602,52.2138,52.1602,52.1959,20970.0
2016-07-11 11:10:00,58.38,58.4,58.31,58.32,36887.0,52.1959,52.2138,52.1334,52.1423,36887.0
2016-07-11 11:15:00,58.32,58.32,58.23,58.28,24565.0,52.1423,52.1423,52.0618,52.1065,24565.0
2016-07-11 11:20:00,58.28,58.31,58.24,58.25,18035.0,52.1065,52.1334,52.0708,52.0797,18035.0
2016-07-11 11:25:00,58.26,58.29,58.25,58.27,18685.0,52.0887,52.1155,52.0797,52.0976,18685.0
2016-07-11 11:30:00,58.26,58.33,58.25,58.26,18522.0,52.0887,52.1512,52.0797,52.0887,18522.0
2016-07-11 11:35:00,58.27,58.29,58.2,58.23,22674.0,52.0976,52.1155,52.035,52.0618,22674.0
2016-07-11 11:40:00,58.23,58.26,58.2,58.23,9968.0,52.0618,52.0887,52.035,52.0618,9968.0
2016-07-11 11:45:00,58.23,58.28,58.2,58.26,13546.0,52.0618,52.1065,52.035,52.0887,13546.0
2016-07-11 11:50:00,58.26,58.28,58.24,58.28,15793.0,52.0887,52.1065,52.0708,52.1065,15793.0
2016-07-11 11:55:00,58.28,58.28,58.22,58.24,20303.0,52.1065,52.1065,52.0529,52.0708,20303.0
2016-07-11 12:00:00,58.25,58.32,58.25,58.27,17766.0,52.0797,52.1423,52.0797,52.0976,17766.0
2016-07-11 12:05:00,58.26,58.33,58.26,58.3,11286.0,52.0887,52.1512,52.0887,52.1244,11286.0
2016-07-11 12:10:00,58.3,58.33,58.28,58.33,11070.0,52.1244,52.1512,52.1065,52.1512,11070.0
2016-07-11 12:15:00,58.33,58.35,58.29,58.3,52172.0,52.1512,52.1691,52.1155,52.1244,52172.0
2016-07-11 12:20:00,58.29,58.29,58.22,58.25,35342.0,52.1155,52.1155,52.0529,52.0797,35342.0
2016-07-11 12:25:00,58.27,58.3,58.25,58.28,28718.0,52.0976,52.1244,52.0797,52.1065,28718.0
2016-07-11 12:30:00,58.27,58.39,58.26,58.37,15913.0,52.0976,52.2049,52.0887,52.187,15913.0
2016-07-11 12:35:00,58.37,58.44,58.35,58.44,18607.0,52.187,52.2496,52.1691,52.2496,18607.0
2016-07-11 12:40:00,58.43,58.47,58.41,58.44,16171.0,52.2406,52.2764,52.2228,52.2496,16171.0
2016-07-11 12:45:00,58.45,58.49,58.42,58.43,32456.0,52.2585,52.2943,52.2317,52.2406,32456.0
2016-07-11 12:50:00,58.43,58.48,58.41,58.43,9769.0,52.2406,52.2854,52.2228,52.2406,9769.0
2016-07-11 12:55:00,58.43,58.44,58.38,58.43,39376.0,52.2406,52.2496,52.1959,52.2406,39376.0
2016-07-11 13:00:00,58.42,58.42,58.39,58.4,14958.0,52.2317,52.2317,52.2049,52.2138,14958.0
2016-07-11 13:05:00,58.4,58.4,58.36,58.4,14000.0,52.2138,52.2138,52.1781,52.2138,14000.0
2016-07-11 13:10:00,58.4,58.41,58.35,58.36,12920.0,52.2138,52.2228,52.1691,52.1781,12920.0
2016-07-11 13:15:00,58.35,58.36,58.3,58.35,33583.0,52.1691,52.1781,52.1244,52.1691,33583.0
2016-07-11 13:20:00,58.35,58.39,58.34,58.35,41352.0,52.1691,52.2049,52.1602,52.1691,41352.0
2016-07-11 13:25:00,58.34,58.35,58.33,58.35,10237.0,52.1602,52.1691,52.1512,52.1691,10237.0
2016-07-11 13:30:00,58.33,58.37,58.33,58.37,12958.0,52.1512,52.187,52.1512,52.187,12958.0
2016-07-11 13:35:00,58.37,58.38,58.33,58.37,12453.0,52.187,52.1959,52.1512,52.187,12453.0
2016-07-11 13:40:00,58.36,58.36,58.3,58.36,13660.0,52.1781,52.1781,52.1244,52.1781,13660.0
2016-07-11 13:45:00,58.36,58.41,58.33,58.36,99753.0,52.1781,52.2228,52.1512,52.1781,99753.0
2016-07-11 13:50:00,58.36,58.39,58.32,58.35,44212.0,52.1781,52.2049,52.1423,52.1691,44212.0
2016-07-11 13:55:00,58.34,58.34,58.27,58.27,36667.0,52.1602,52.1602,52.0976,52.0976,36667.0
2016-07-11 14:00:00,58.28,58.31,58.24,58.27,16981.0,52.1065,52.1334,52.0708,52.0976,16981.0
2016-07-11 14:05:00,58.27,58.35,58.26,58.35,16568.0,52.0976,52.1691,52.0887,52.1691,16568.0
2016-07-11 14:10:00,58.34,58.34,58.29,58.32,55603.0,52.1602,52.1602,52.1155,52.1423,55603.0
2016-07-11 14:15:00,58.33,58.34,58.29,58.33,42310.0,52.1512,52.1602,52.1155,52.1512,42310.0
2016-07-11 14:20:00,58.33,58.36,58.31,58.35,59701.0,52.1512,52.1781,52.1334,52.1691,59701.0
2016-07-11 14:25:00,58.35,58.41,58.35,58.4,10793.0,52.1691,52.2228,52.1691,52.2138,10793.0
2016-07-11 14:30:00,58.39,58.43,58.37,58.4,10774.0,52.2049,52.2406,52.187,52.2138,10774.0
2016-07-11 14:35:00,58.4,58.42,58.36,58.37,15610.0,52.2138,52.2317,52.1781,52.187,15610.0
2016-07-11 14:40:00,58.37,58.45,58.37,58.42,21481.0,52.187,52.2585,52.187,52.2317,21481.0
2016-07-11 14:45:00,58.41,58.44,58.38,58.42,37054.0,52.2228,52.2496,52.1959,52.2317,37054.0
2016-07-11 14:50:00,58.42,58.44,58.39,58.44,18093.0,52.2317,52.2496,52.2049,52.2496,18093.0
2016-07-11 14:55:00,58.43,58.45,58.41,58.42,20203.0,52.2406,52.2585,52.2228,52.2317,20203.0
2016-07-11 15:00:00,58.42,58.44,58.4,58.44,17092.0,52.2317,52.2496,52.2138,52.2496,17092.0
2016-07-11 15:05:00,58.43,58.48,58.42,58.47,23996.0,52.2406,52.2854,52.2317,52.2764,23996.0
2016-07-11 15:10:00,58.48,58.51,58.47,58.49,19817.0,52.2854,52.3122,52.2764,52.2943,19817.0
2016-07-11 15:15:00,58.5,58.51,58.48,58.48,18975.0,52.3032,52.3122,52.2854,52.2854,18975.0
2016-07-11 15:20:00,58.48,58.51,58.47,58.47,15238.0,52.2854,52.3122,52.2764,52.2764,15238.0
2016-07-11 15:25:00,58.48,58.5,58.47,58.47,24441.0,52.2854,52.3032,52.2764,52.2764,24441.0
2016-07-11 15:30:00,58.47,58.48,58.42,58.43,29585.0,52.2764,52.2854,52.2317,52.2406,29585.0
2016-07-11 15:35:00,58.44,58.48,58.43,58.47,44583.0,52.2496,52.2854,52.2406,52.2764,44583.0
2016-07-11 15:40:00,58.47,58.47,58.42,58.44,32108.0,52.2764,52.2764,52.2317,52.2496,32108.0
2016-07-11 15:45:00,58.44,58.44,58.39,58.42,40870.0,52.2496,52.2496,52.2049,52.2317,40870.0
2016-07-11 15:50:00,58.44,58.48,58.41,58.48,105594.0,52.2496,52.2854,52.2228,52.2854,105594.0
2016-07-11 15:55:00,58.48,58.48,58.41,58.44,220860.0,52.2854,52.2854,52.2228,52.2496,220860.0
2016-07-12 09:30:00,57.99,58.32,57.95,58.32,135625.0,51.8473,52.1423,51.8115,52.1423,135625.0
2016-07-12 09:35:00,58.34,58.36,58.16,58.25,66875.0,52.1602,52.1781,51.9992,52.0797,66875.0
2016-07-12 09:40:00,58.24,58.46,58.2,58.38,50311.0,52.0708,52.2675,52.035,52.1959,50311.0
2016-07-12 09:45:00,58.37,58.52,58.32,58.5,34365.0,52.187,52.3211,52.1423,52.3032,34365.0
2016-07-12 09:50:00,58.5,58.6,58.47,58.58,28268.0,52.3032,52.3926,52.2764,52.3748,28268.0
2016-07-12 09:55:00,58.59,58.68,58.56,58.61,30878.0,52.3837,52.4642,52.3569,52.4016,30878.0
2016-07-12 10:00:00,58.61,58.63,58.52,58.56,28175.0,52.4016,52.4195,52.3211,52.3569,28175.0
2016-07-12 10:05:00,58.55,58.6,58.44,58.46,45568.0,52.3479,52.3926,52.2496,52.2675,45568.0
2016-07-12 10:10:00,58.45,58.52,58.44,58.49,22099.0,52.2585,52.3211,52.2496,52.2943,22099.0
2016-07-12 10:15:00,58.49,58.51,58.41,58.46,24005.0,52.2943,52.3122,52.2228,52.2675,24005.0
2016-07-12 10:20:00,58.49,58.51,58.37,58.37,26986.0,52.2943,52.3122,52.187,52.187,26986.0
2016-07-12 10:25:00,58.36,58.51,58.33,58.5,27096.0,52.1781,52.3122,52.1512,52.3032,27096.0
2016-07-12 10:30:00,58.5,58.55,58.46,58.5,41030.0,52.3032,52.3479,52.2675,52.3032,41030.0
2016-07-12 10:35:00,58.5,58.5,58.41,58.43,14031.0,52.3032,52.3032,52.2228,52.2406,14031.0
2016-07-12 10:40:00,58.44,58.55,58.43,58.54,21885.0,52.2496,52.3479,52.2406,52.339,21885.0
2016-07-12 10:45:00,58.53,58.65,58.51,58.62,23819.0,52.3301,52.4373,52.3122,52.4105,23819.0
2016-07-12 10:50:00,58.63,58.67,58.62,58.63,15589.0,52.4195,52.4552,52.4105,52.4195,15589.0
2016-07-12 10:55:00,58.63,58.66,58.58,58.61,19171.0,52.4195,52.4463,52.3748,52.4016,19171.0
2016-07-12 11:00:00,58.61,58.62,58.51,58.57,13891.0,52.4016,52.4105,52.3122,52.3658,13891.0
2016-07-12 11:05:00,58.57,58.63,58.55,58.59,17092.0,52.3658,52.4195,52.3479,52.3837,17092.0
2016-07-12 11:10:00,58.59,58.62,58.59,58.61,19332.0,52.3837,52.4105,52.3837,52.4016,19332.0
2016-07-12 11:15:00,58.6,58.62,58.49,58.53,54342.0,52.3926,52.4105,52.2943,52.3301,54342.0
2016-07-12 11:20:00,58.53,58.58,58.52,58.57,29488.0,52.3301,52.3748,52.3211,52.3658,29488.0
2016-07-12 11:25:00,58.57,58.65,58.57,58.62,40919.0,52.3658,52.4373,52.3658,52.4105,40919.0
2016-07-12 11:30:00,58.62,58.63,58.57,58.58,27300.0,52.4105,52.4195,52.3658,52.3748,27300.0
2016-07-12 11:35:00,58.58,58.67,58.57,58.65,46527.0,52.3748,52.4552,52.3658,52.4373,46527.0
2016-07-12 11:40:00,58.65,58.67,58.6,58.65,53174.0,52.4373,52.4552,52.3926,52.4373,53174.0
2016-07-12 11:45:00,58.66,58.66,58.58,58.59,20785.0,52.4463,52.4463,52.3748,52.3837,20785.0
2016-07-12 11:50:00,58.59,58.6,58.56,58.6,25236.0,52.3837,52.3926,52.3569,52.3926,25236.0
2016-07-12 11:55:00,58.6,58.63,58.55,58.55,28513.0,52.3926,52.4195,52.3479,52.3479,28513.0
2016-07-12 12:00:00,58.55,58.56,58.49,58.53,22032.0,52.3479,52.3569,52.2943,52.3301,22032.0
2016-07-12 12:05:00,58.54,58.58,58.52,58.54,28919.0,52.339,52.3748,52.3211,52.339,28919.0
2016-07-12 12:10:00,58.55,58.58,58.54,58.57,10107.0,52.3479,52.3748,52.339,52.3658,10107.0
2016-07-12 12:15:00,58.54,58.59,58.53,58.59,22454.0,52.339,52.3837,52.3301,52.3837,22454.0
2016-07-12 12:20:00,58.58,58.58,58.5,58.51,12397.0,52.3748,52.3748,52.3032,52.3122,12397.0
2016-07-12 12:25:00,58.5,58.6,58.5,58.6,17970.0,52.3032,52.3926,52.3032,52.3926,17970.0
2016-07-12 12:30:00,58.6,58.63,58.59,58.59,16919.0,52.3926,52.4195,52.3837,52.3837,16919.0
2016-07-12 12:35:00,58.59,58.62,58.57,58.58,9874.0,52.3837,52.4105,52.3658,52.3748,9874.0
2016-07-12 12:40:00,58.57,58.59,58.49,58.53,21264.0,52.3658,52.3837,52.2943,52.3301,21264.0
2016-07-12 12:45:00,58.54,58.54,58.47,58.5,12629.0,52.339,52.339,52.2764,52.3032,12629.0
2016-07-12 12:50:00,58.49,58.56,58.47,58.51,13565.0,52.2943,52.3569,52.2764,52.3122,13565.0
2016-07-12 12:55:00,58.5,58.51,58.44,58.45,23471.0,52.3032,52.3122,52.2496,52.2585,23471.0
2016-07-12 13:00:00,58.45,58.49,58.45,58.47,23105.0,52.2585,52.2943,52.2585,52.2764,23105.0
2016-07-12 13:05:00,58.47,58.51,58.44,58.44,16141.0,52.2764,52.3122,52.2496,52.2496,16141.0
2016-07-12 13:10:00,58.43,58.45,58.4,58.42,18000.0,52.2406,52.2585,52.2138,52.2317,18000.0
2016-07-12 13:15:00,58.43,58.49,58.42,58.47,20223.0,52.2406,52.2943,52.2317,52.2764,20223.0
2016-07-12 13:20:00,58.48,58.5,58.45,58.5,14592.0,52.2854,52.3032,52.2585,52.3032,14592.0
2016-07-12 13:25:00,58.51,58.53,58.5,58.51,16482.0,52.3122,52.3301,52.3032,52.3122,16482.0
2016-07-12 13:30:00,58.51,58.54,58.49,58.52,36050.0,52.3122,52.339,52.2943,52.3211,36050.0
2016-07-12 13:35:00,58.52,58.59,58.51,58.58,17666.0,52.3211,52.3837,52.3122,52.3748,17666.0
2016-07-12 13:40:00,58.57,58.61,58.56,58.57,48340.0,52.3658,52.4016,52.3569,52.3658,48340.0
2016-07-12 13:45:00,58.56,58.58,58.5,58.51,16961.0,52.3569,52.3748,52.3032,52.3122,16961.0
2016-07-12 13:50:00,58.52,58.52,58.45,58.46,11176.0,52.3211,52.3211,52.2585,52.2675,11176.0
2016-07-12 13:55:00,58.45,58.49,58.43,58.46,36729.0,52.2585,52.2943,52.2406,52.2675,36729.0
2016-07-12 14:00:00,58.46,58.49,58.44,58.45,50094.0,52.2675,52.2943,52.2496,52.2585,50094.0
2016-07-12 14:05:00,58.45,58.49,58.43,58.47,46092.0,52.2585,52.2943,52.2406,52.2764,46092.0
2016-07-12 14:10:00,58.47,58.53,58.46,58.46,31186.0,52.2764,52.3301,52.2675,52.2675,31186.0
2016-07-12 14:15:00,58.46,58.51,58.46,58.5,138219.0,52.2675,52.3122,52.2675,52.3032,138219.0
2016-07-12 14:20:00,58.49,58.5,58.43,58.44,62727.0,52.2943,52.3032,52.2406,52.2496,62727.0
2016-07-12 14:25:00,58.44,58.46,58.4,58.4,12467.0,52.2496,52.2675,52.2138,52.2138,12467.0
2016-07-12 14:30:00,58.4,58.45,58.39,58.43,22818.0,52.2138,52.2585,52.2049,52.2406,22818.0
2016-07-12 14:35:00,58.43,58.43,58.38,58.39,19340.0,52.2406,52.2406,52.1959,52.2049,19340.0
2016-07-12 14:40:00,58.39,58.43,58.39,58.42,40379.0,52.2049,52.2406,52.2049,52.2317,40379.0
2016-07-12 14:45:00,58.42,58.42,58.36,58.36,15057.0,52.2317,52.2317,52.1781,52.1781,15057.0
2016-07-12 14:50:00,58.36,58.41,58.35,58.38,20235.0,52.1781,52.2228,52.1691,52.1959,20235.0
2016-07-12 14:55:00,58.38,58.39,58.35,58.36,24408.0,52.1959,52.2049,52.1691,52.1781,24408.0
2016-07-12 15:00:00,58.37,58.42,58.37,58.39,20850.0,52.187,52.2317,52.187,52.2049,20850.0
2016-07-12 15:05:00,58.39,58.46,58.38,58.44,27637.0,52.2049,52.2675,52.1959,52.2496,27637.0
2016-07-12 15:10:00,58.43,58.48,58.43,58.45,22413.0,52.2406,52.2854,52.2406,52.2585,22413.0
2016-07-12 15:15:00,58.44,58.47,58.43,58.45,19228.0,52.2496,52.2764,52.2406,52.2585,19228.0
2016-07-12 15:20:00,58.46,58.48,58.44,58.44,30443.0,52.2675,52.2854,52.2496,52.2496,30443.0
2016-07-12 15:25:00,58.45,58.46,58.38,58.38,36238.0,52.2585,52.2675,52.1959,52.1959,36238.0
2016-07-12 15:30:00,58.38,58.41,58.37,58.39,33700.0,52.1959,52.2228,52.187,52.2049,33700.0
2016-07-12 15:35:00,58.39,58.46,58.38,58.41,38324.0,52.2049,52.2675,52.1959,52.2228,38324.0
2016-07-12 15:40:00,58.4,58.45,58.36,58.39,66213.0,52.2138,52.2585,52.1781,52.2049,66213.0
2016-07-12 15:45:00,58.39,58.39,58.34,58.38,36488.0,52.2049,52.2049,52.1602,52.1959,36488.0
2016-07-12 15:50:00,58.37,58.38,58.33,58.34,65939.0,52.187,52.1959,52.1512,52.1602,65939.0
2016-07-12 15:55:00,58.34,58.37,58.32,58.36,161449.0,52.1602,52.187,52.1423,52.1781,161449.0
2016-07-13 09:30:00,58.69,58.84,58.05,58.46,110535.0,52.4731,52.6072,51.9009,52.2675,110535.0
2016-07-13 09:35:00,58.44,58.45,58.11,58.23,20988.0,52.2496,52.2585,51.9545,52.0618,20988.0
2016-07-13 09:40:00,58.23,58.38,58.21,58.33,53329.0,52.0618,52.1959,52.044,52.1512,53329.0
2016-07-13 09:45:00,58.3,58.44,58.27,58.28,16315.0,52.1244,52.2496,52.0976,52.1065,16315.0
2016-07-13 09:50:00,58.28,58.33,58.21,58.31,29898.0,52.1065,52.1512,52.044,52.1334,29898.0
2016-07-13 09:55:00,58.32,58.35,58.24,58.35,23500.0,52.1423,52.1691,52.0708,52.1691,23500.0
2016-07-13 10:00:00,58.34,58.56,58.33,58.54,31240.0,52.1602,52.3569,52.1512,52.339,31240.0
2016-07-13 10:05:00,58.55,58.62,58.54,58.61,26088.0,52.3479,52.4105,52.339,52.4016,26088.0
2016-07-13 10:10:00,58.6,58.67,58.57,58.58,17972.0,52.3926,52.4552,52.3658,52.3748,17972.0
2016-07-13 10:15:00,58.58,58.59,58.41,58.42,27614.0,52.3748,52.3837,52.2228,52.2317,27614.0
2016-07-13 10:20:00,58.42,58.43,58.35,58.42,45365.0,52.2317,52.2406,52.1691,52.2317,45365.0
2016-07-13 10:25:00,58.42,58.42,58.35,58.37,14760.0,52.2317,52.2317,52.1691,52.187,14760.0
2016-07-13 10:30:00,58.37,58.47,58.35,58.4,31199.0,52.187,52.2764,52.1691,52.2138,31199.0
2016-07-13 10:35:00,58.4,58.44,58.33,58.37,16840.0,52.2138,52.2496,52.1512,52.187,16840.0
2016-07-13 10:40:00,58.37,58.56,58.37,58.55,19292.0,52.187,52.3569,52.187,52.3479,19292.0
2016-07-13 10:45:00,58.55,58.58,58.51,58.55,20391.0,52.3479,52.3748,52.3122,52.3479,20391.0
2016-07-13 10:50:00,58.55,58.72,58.54,58.69,98965.0,52.3479,52.4999,52.339,52.4731,98965.0
2016-07-13 10:55:00,58.7,58.77,58.69,58.75,32962.0,52.482,52.5446,52.4731,52.5267,32962.0
2016-07-13 11:00:00,58.75,58.79,58.69,58.78,66847.0,52.5267,52.5625,52.4731,52.5536,66847.0
2016-07-13 11:05:00,58.76,58.76,58.65,58.68,37578.0,52.5357,52.5357,52.4373,52.4642,37578.0
2016-07-13 11:10:00,58.68,58.7,58.64,58.64,71957.0,52.4642,52.482,52.4284,52.4284,71957.0
2016-07-13 11:15:00,58.65,58.68,58.59,58.6,44132.0,52.4373,52.4642,52.3837,52.3926,44132.0
2016-07-13 11:20:00,58.6,58.67,58.56,58.64,62902.0,52.3926,52.4552,52.3569,52.4284,62902.0
2016-07-13 11:25:00,58.64,58.68,58.6,58.63,32575.0,52.4284,52.4642,52.3926,52.4195,32575.0
2016-07-13 11:30:00,58.62,58.66,58.59,58.62,41972.0,52.4105,52.4463,52.3837,52.4105,41972.0
2016-07-13 11:35:00,58.62,58.66,58.56,58.6,23893.0,52.4105,52.4463,52.3569,52.3926,23893.0
2016-07-13 11:40:00,58.6,58.63,58.55,58.61,45079.0,52.3926,52.4195,52.3479,52.4016,45079.0
2016-07-13 11:45:00,58.61,58.62,58.58,58.6,13903.0,52.4016,52.4105,52.3748,52.3926,13903.0
2016-07-13 11:50:00,58.6,58.65,58.58,58.65,43354.0,52.3926,52.4373,52.3748,52.4373,43354.0
2016-07-13 11:55:00,58.65,58.66,58.6,58.64,25222.0,52.4373,52.4463,52.3926,52.4284,25222.0
2016-07-13 12:00:00,58.63,58.67,58.62,58.64,11552.0,52.4195,52.4552,52.4105,52.4284,11552.0
2016-07-13 12:05:00,58.64,58.67,58.62,58.66,23882.0,52.4284,52.4552,52.4105,52.4463,23882.0
2016-07-13 12:10:00,58.67,58.69,58.66,58.67,12742.0,52.4552,52.4731,52.4463,52.4552,12742.0
2016-07-13 12:15:00,58.67,58.72,58.67,58.71,11645.0,52.4552,52.4999,52.4552,52.491,11645.0
2016-07-13 12:20:00,58.72,58.73,58.7,58.72,11153.0,52.4999,52.5089,52.482,52.4999,11153.0
2016-07-13 12:25:00,58.73,58.73,58.7,58.7,19557.0,52.5089,52.5089,52.482,52.482,19557.0
2016-07-13 12:30:00,58.7,58.7,58.65,58.69,29933.0,52.482,52.482,52.4373,52.4731,29933.0
2016-07-13 12:35:00,58.69,58.71,58.65,58.68,35504.0,52.4731,52.491,52.4373,52.4642,35504.0
2016-07-13 12:40:00,58.67,58.69,58.64,58.69,16566.0,52.4552,52.4731,52.4284,52.4731,16566.0
2016-07-13 12:45:00,58.69,58.69,58.59,58.63,23425.0,52.4731,52.4731,52.3837,52.4195,23425.0
2016-07-13 12:50:00,58.63,58.64,58.59,58.63,7925.0,52.4195,52.4284,52.3837,52.4195,7925.0
2016-07-13 12:55:00,58.63,58.66,58.62,58.64,11272.0,52.4195,52.4463,52.4105,52.4284,11272.0
2016-07-13 13:00:00,58.66,58.68,58.64,58.66,22384.0,52.4463,52.4642,52.4284,52.4463,22384.0
2016-07-13 13:05:00,58.66,58.67,58.64,58.66,51070.0,52.4463,52.4552,52.4284,52.4463,51070.0
2016-07-13 13:10:00,58.65,58.69,58.65,58.68,8513.0,52.4373,52.4731,52.4373,52.4642,8513.0
2016-07-13 13:15:00,58.69,58.72,58.67,58.72,10558.0,52.4731,52.4999,52.4552,52.4999,10558.0
2016-07-13 13:20:00,58.71,58.72,58.68,58.72,47301.0,52.491,52.4999,52.4642,52.4999,47301.0
2016-07-13 13:25:00,58.72,58.72,58.65,58.65,9882.0,52.4999,52.4999,52.4373,52.4373,9882.0
2016-07-13 13:30:00,58.65,58.68,58.64,58.67,11678.0,52.4373,52.4642,52.4284,52.4552,11678.0
2016-07-13 13:35:00,58.68,58.68,58.64,58.67,22622.0,52.4642,52.4642,52.4284,52.4552,22622.0
2016-07-13 13:40:00,58.68,58.76,58.66,58.75,31453.0,52.4642,52.5357,52.4463,52.5267,31453.0
2016-07-13 13:45:00,58.75,58.8,58.74,58.8,10345.0,52.5267,52.5715,52.5178,52.5715,10345.0
2016-07-13 13:50:00,58.79,58.79,58.71,58.73,20711.0,52.5625,52.5625,52.491,52.5089,20711.0
2016-07-13 13:55:00,58.74,58.76,58.73,58.76,19620.0,52.5178,52.5357,52.5089,52.5357,19620.0
2016-07-13 14:00:00,58.76,58.76,58.7,58.7,16733.0,52.5357,52.5357,52.482,52.482,16733.0
2016-07-13 14:05:00,58.69,58.82,58.69,58.82,39610.0,52.4731,52.5893,52.4731,52.5893,39610.0
2016-07-13 14:10:00,58.83,58.86,58.82,58.86,46549.0,52.5983,52.6251,52.5893,52.6251,46549.0
2016-07-13 14:15:00,58.85,58.85,58.79,58.79,35869.0,52.6162,52.6162,52.5625,52.5625,35869.0
2016-07-13 14:20:00,58.78,58.79,58.75,58.77,18311.0,52.5536,52.5625,52.5267,52.5446,18311.0
2016-07-13 14:25:00,58.78,58.86,58.77,58.85,32192.0,52.5536,52.6251,52.5446,52.6162,32192.0
2016-07-13 14:30:00,58.85,58.86,58.75,58.79,24410.0,52.6162,52.6251,52.5267,52.5625,24410.0
2016-07-13 14:35:00,58.79,58.86,58.77,58.81,25904.0,52.5625,52.6251,52.5446,52.5804,25904.0
2016-07-13 14:40:00,58.81,58.83,58.79,58.8,35211.0,52.5804,52.5983,52.5625,52.5715,35211.0
2016-07-13 14:45:00,58.79,58.81,58.77,58.81,11672.0,52.5625,52.5804,52.5446,52.5804,11672.0
2016-07-13 14:50:00,58.81,58.82,58.74,58.74,14650.0,52.5804,52.5893,52.5178,52.5178,14650.0
2016-07-13 14:55:00,58.74,58.79,58.7,58.73,61130.0,52.5178,52.5625,52.482,52.5089,61130.0
2016-07-13 15:00:00,58.73,58.74,58.66,58.67,49644.0,52.5089,52.5178,52.4463,52.4552,49644.0
2016-07-13 15:05:00,58.67,58.67,58.63,58.64,24721.0,52.4552,52.4552,52.4195,52.4284,24721.0
2016-07-13 15:10:00,58.64,58.65,58.55,58.55,18489.0,52.4284,52.4373,52.3479,52.3479,18489.0
2016-07-13 15:15:00,58.55,58.58,58.53,58.55,27452.0,52.3479,52.3748,52.3301,52.3479,27452.0
2016-07-13 15:20:00,58.56,58.57,58.51,58.54,23487.0,52.3569,52.3658,52.3122,52.339,23487.0
2016-07-13 15:25:00,58.54,58.55,58.51,58.53,38308.0,52.339,52.3479,52.3122,52.3301,38308.0
2016-07-13 15:30:00,58.52,58.53,58.47,58.47,87818.0,52.3211,52.3301,52.2764,52.2764,87818.0
2016-07-13 15:35:00,58.47,58.49,58.39,58.4,83240.0,52.2764,52.2943,52.2049,52.2138,83240.0
2016-07-13 15:40:00,58.4,58.43,58.38,58.4,72708.0,52.2138,52.2406,52.1959,52.2138,72708.0
2016-07-13 15:45:00,58.41,58.51,58.41,58.48,40616.0,52.2228,52.3122,52.2228,52.2854,40616.0
2016-07-13 15:50:00,58.48,58.51,58.47,58.48,38867.0,52.2854,52.3122,52.2764,52.2854,38867.0
2016-07-13 15:55:00,58.48,58.52,58.47,58.5,124601.0,52.2854,52.3211,52.2764,52.3032,124601.0
2016-07-14 09:30:00,59.07,59.16,58.9,59.07,59782.0,52.8129,52.8933,52.6609,52.8129,59782.0
2016-07-14 09:35:00,59.05,59.23,58.99,59.2,21961.0,52.795,52.9559,52.7413,52.9291,21961.0
2016-07-14 09:40:00,59.23,59.41,59.2,59.27,36302.0,52.9559,53.1168,52.9291,52.9917,36302.0
2016-07-14 09:45:00,59.3,59.37,59.25,59.33,57920.0,53.0185,53.0811,52.9738,53.0453,57920.0
2016-07-14 09:50:00,59.33,59.35,59.2,59.22,47532.0,53.0453,53.0632,52.9291,52.947,47532.0
2016-07-14 09:55:00,59.22,59.24,59.03,59.04,53662.0,52.947,52.9648,52.7771,52.786,53662.0
2016-07-14 10:00:00,59.05,59.17,59.05,59.14,117477.0,52.795,52.9023,52.795,52.8754,117477.0
2016-07-14 10:05:00,59.14,59.21,59.13,59.19,26771.0,52.8754,52.938,52.8665,52.9201,26771.0
2016-07-14 10:10:00,59.19,59.2,59.1,59.16,26484.0,52.9201,52.9291,52.8397,52.8933,26484.0
2016-07-14 10:15:00,59.17,59.18,59.09,59.11,36687.0,52.9023,52.9112,52.8307,52.8486,36687.0
2016-07-14 10:20:00,59.1,59.19,59.09,59.17,26040.0,52.8397,52.9201,52.8307,52.9023,26040.0
2016-07-14 10:25:00,59.17,59.17,59.12,59.15,18451.0,52.9023,52.9023,52.8576,52.8844,18451.0
2016-07-14 10:30:00,59.15,59.22,59.12,59.13,41191.0,52.8844,52.947,52.8576,52.8665,41191.0
2016-07-14 10:35:00,59.1,59.11,59.03,59.03,30857.0,52.8397,52.8486,52.7771,52.7771,30857.0
2016-07-14 10:40:00,59.03,59.06,58.91,58.96,69093.0,52.7771,52.8039,52.6698,52.7145,69093.0
2016-07-14 10:45:00,58.96,58.97,58.91,58.92,22481.0,52.7145,52.7234,52.6698,52.6787,22481.0
2016-07-14 10:50:00,58.92,58.95,58.91,58.94,24600.0,52.6787,52.7056,52.6698,52.6966,24600.0
2016-07-14 10:55:00,58.95,59.05,58.94,59.05,45540.0,52.7056,52.795,52.6966,52.795,45540.0
2016-07-14 11:00:00,59.05,59.1,59.05,59.09,24867.0,52.795,52.8397,52.795,52.8307,24867.0
2016-07-14 11:05:00,59.1,59.13,59.09,59.12,31137.0,52.8397,52.8665,52.8307,52.8576,31137.0
2016-07-14 11:10:00,59.12,59.12,59.07,59.1,20338.0,52.8576,52.8576,52.8129,52.8397,20338.0
2016-07-14 11:15:00,59.1,59.1,59.06,59.09,12053.0,52.8397,52.8397,52.8039,52.8307,12053.0
2016-07-14 11:20:00,59.08,59.09,59.05,59.05,21492.0,52.8218,52.8307,52.795,52.795,21492.0
2016-07-14 11:25:00,59.04,59.1,59.0,59.01,25971.0,52.786,52.8397,52.7503,52.7592,25971.0
2016-07-14 11:30:00,59.01,59.05,58.97,59.02,13522.0,52.7592,52.795,52.7234,52.7681,13522.0
2016-07-14 11:35:00,59.02,59.03,58.97,59.0,11003.0,52.7681,52.7771,52.7234,52.7503,11003.0
2016-07-14 11:40:00,59.0,59.0,58.94,58.96,18004.0,52.7503,52.7503,52.6966,52.7145,18004.0
2016-07-14 11:45:00,58.96,59.01,58.94,58.98,60622.0,52.7145,52.7592,52.6966,52.7324,60622.0
2016-07-14 11:50:00,58.98,58.99,58.92,58.95,12335.0,52.7324,52.7413,52.6787,52.7056,12335.0
2016-07-14 11:55:00,58.95,58.97,58.89,58.9,32481.0,52.7056,52.7234,52.6519,52.6609,32481.0
2016-07-14 12:00:00,58.91,58.98,58.9,58.95,17089.0,52.6698,52.7324,52.6609,52.7056,17089.0
2016-07-14 12:05:00,58.95,58.98,58.94,58.96,17397.0,52.7056,52.7324,52.6966,52.7145,17397.0
2016-07-14 12:10:00,58.96,58.97,58.92,58.93,11799.0,52.7145,52.7234,52.6787,52.6877,11799.0
2016-07-14 12:15:00,58.93,58.96,58.92,58.95,9420.0,52.6877,52.7145,52.6787,52.7056,9420.0
2016-07-14 12:20:00,58.94,58.95,58.9,58.91,12504.0,52.6966,52.7056,52.6609,52.6698,12504.0
2016-07-14 12:25:00,58.91,58.91,58.83,58.85,27301.0,52.6698,52.6698,52.5983,52.6162,27301.0
2016-07-14 12:30:00,58.83,58.91,58.82,58.9,9040.0,52.5983,52.6698,52.5893,52.6609,9040.0
2016-07-14 12:35:00,58.9,59.0,58.89,58.94,31165.0,52.6609,52.7503,52.6519,52.6966,31165.0
2016-07-14 12:40:00,58.94,58.99,58.94,58.96,15498.0,52.6966,52.7413,52.6966,52.7145,15498.0
2016-07-14 12:45:00,58.96,58.97,58.93,58.95,23798.0,52.7145,52.7234,52.6877,52.7056,23798.0
2016-07-14 12:50:00,58.95,58.97,58.94,58.95,12423.0,52.7056,52.7234,52.6966,52.7056,12423.0
2016-07-14 12:55:00,58.94,58.95,58.84,58.9,38686.0,52.6966,52.7056,52.6072,52.6609,38686.0
2016-07-14 13:00:00,58.9,58.91,58.78,58.81,41167.0,52.6609,52.6698,52.5536,52.5804,41167.0
2016-07-14 13:05:00,58.81,58.87,58.81,58.85,19041.0,52.5804,52.634,52.5804,52.6162,19041.0
2016-07-14 13:10:00,58.85,58.85,58.78,58.82,27751.0,52.6162,52.6162,52.5536,52.5893,27751.0
2016-07-14 13:15:00,58.82,58.83,58.73,58.78,26276.0,52.5893,52.5983,52.5089,52.5536,26276.0
2016-07-14 13:20:00,58.78,58.82,58.78,58.8,16304.0,52.5536,52.5893,52.5536,52.5715,16304.0
2016-07-14 13:25:00,58.8,58.82,58.78,58.82,11090.0,52.5715,52.5893,52.5536,52.5893,11090.0
2016-07-14 13:30:00,58.82,58.86,58.79,58.86,13511.0,52.5893,52.6251,52.5625,52.6251,13511.0
2016-07-14 13:35:00,58.85,58.88,58.84,58.88,13529.0,52.6162,52.643,52.6072,52.643,13529.0
2016-07-14 13:40:00,58.88,58.9,58.85,58.9,16735.0,52.643,52.6609,52.6162,52.6609,16735.0
2016-07-14 13:45:00,58.9,58.9,58.87,58.89,16013.0,52.6609,52.6609,52.634,52.6519,16013.0
2016-07-14 13:50:00,58.9,58.9,58.86,58.87,14500.0,52.6609,52.6609,52.6251,52.634,14500.0
2016-07-14 13:55:00,58.86,58.87,58.83,58.86,14159.0,52.6251,52.634,52.5983,52.6251,14159.0
2016-07-14 14:00:00,58.86,58.88,58.83,58.86,17177.0,52.6251,52.643,52.5983,52.6251,17177.0
2016-07-14 14:05:00,58.86,58.87,58.83,58.86,19917.0,52.6251,52.634,52.5983,52.6251,19917.0
2016-07-14 14:10:00,58.86,58.89,58.85,58.89,10665.0,52.6251,52.6519,52.6162,52.6519,10665.0
2016-07-14 14:15:00,58.89,58.94,58.89,58.93,20951.0,52.6519,52.6966,52.6519,52.6877,20951.0
2016-07-14 14:20:00,58.94,58.96,58.92,58.93,14798.0,52.6966,52.7145,52.6787,52.6877,14798.0
2016-07-14 14:25:00,58.94,58.97,58.93,58.96,17975.0,52.6966,52.7234,52.6877,52.7145,17975.0
2016-07-14 14:30:00,58.97,58.97,58.92,58.93,15855.0,52.7234,52.7234,52.6787,52.6877,15855.0
2016-07-14 14:35:00,58.92,58.97,58.91,58.97,22259.0,52.6787,52.7234,52.6698,52.7234,22259.0
2016-07-14 14:40:00,58.97,58.99,58.94,58.94,39164.0,52.7234,52.7413,52.6966,52.6966,39164.0
2016-07-14 14:45:00,58.94,58.97,58.93,58.95,13585.0,52.6966,52.7234,52.6877,52.7056,13585.0
2016-07-14 14:50:00,58.96,58.97,58.94,58.96,15074.0,52.7145,52.7234,52.6966,52.7145,15074.0
2016-07-14 14:55:00,58.95,59.0,58.94,58.97,24899.0,52.7056,52.7503,52.6966,52.7234,24899.0
2016-07-14 15:00:00,58.98,59.05,58.97,59.02,41143.0,52.7324,52.795,52.7234,52.7681,41143.0
2016-07-14 15:05:00,59.02,59.12,59.01,59.12,17818.0,52.7681,52.8576,52.7592,52.8576,17818.0
2016-07-14 15:10:00,59.12,59.13,59.1,59.13,28068.0,52.8576,52.8665,52.8397,52.8665,28068.0
2016-07-14 15:15:00,59.12,59.13,59.07,59.1,21386.0,52.8576,52.8665,52.8129,52.8397,21386.0
2016-07-14 15:20:00,59.1,59.12,59.08,59.1,23996.0,52.8397,52.8576,52.8218,52.8397,23996.0
2016-07-14 15:25:00,59.1,59.12,59.09,59.12,21285.0,52.8397,52.8576,52.8307,52.8576,21285.0
2016-07-14 15:30:00,59.11,59.12,59.07,59.08,28069.0,52.8486,52.8576,52.8129,52.8218,28069.0
2016-07-14 15:35:00,59.07,59.08,59.02,59.04,23195.0,52.8129,52.8218,52.7681,52.786,23195.0
2016-07-14 15:40:00,59.04,59.05,58.95,58.96,53244.0,52.786,52.795,52.7056,52.7145,53244.0
2016-07-14 15:45:00,58.96,59.03,58.92,59.0,58508.0,52.7145,52.7771,52.6787,52.7503,58508.0
2016-07-14 15:50:00,59.01,59.02,58.98,58.98,64029.0,52.7592,52.7681,52.7324,52.7324,64029.0
2016-07-14 15:55:00,58.98,59.0,58.91,58.94,106735.0,52.7324,52.7503,52.6698,52.6966,106735.0
2016-07-15 09:30:00,57.52,58.07,56.79,56.79,693421.0,51.427,51.9188,50.7744,50.7744,693421.0
2016-07-15 09:35:00,56.8,57.03,56.52,57.01,254174.0,50.7833,50.9889,50.533,50.9711,254174.0
2016-07-15 09:40:00,57.0,57.05,56.65,56.98,167821.0,50.9621,51.0068,50.6492,50.9442,167821.0
2016-07-15 09:45:00,56.98,57.0,56.74,56.84,117249.0,50.9442,50.9621,50.7297,50.8191,117249.0
2016-07-15 09:50:00,56.83,56.85,56.73,56.83,163756.0,50.8101,50.828,50.7207,50.8101,163756.0
2016-07-15 09:55:00,56.83,57.11,56.82,57.09,140407.0,50.8101,51.0605,50.8012,51.0426,140407.0
2016-07-15 10:00:00,57.09,57.39,57.07,57.36,159269.0,51.0426,51.3108,51.0247,51.284,159269.0
2016-07-15 10:05:00,57.36,57.4,57.23,57.29,121338.0,51.284,51.3198,51.1678,51.2214,121338.0
2016-07-15 10:10:00,57.3,57.33,57.02,57.07,112547.0,51.2303,51.2572,50.98,51.0247,112547.0
2016-07-15 10:15:00,57.07,57.19,57.04,57.17,62387.0,51.0247,51.132,50.9979,51.1141,62387.0
2016-07-15 10:20:00,57.18,57.31,57.17,57.28,41678.0,51.1231,51.2393,51.1141,51.2125,41678.0
2016-07-15 10:25:00,57.28,57.34,57.19,57.25,55530.0,51.2125,51.2661,51.132,51.1856,55530.0
2016-07-15 10:30:00,57.26,57.26,57.13,57.16,62355.0,51.1946,51.1946,51.0784,51.1052,62355.0
2016-07-15 10:35:00,57.15,57.24,57.15,57.23,44696.0,51.0962,51.1767,51.0962,51.1678,44696.0
2016-07-15 10:40:00,57.23,57.28,57.18,57.19,51341.0,51.1678,51.2125,51.1231,51.132,51341.0
2016-07-15 10:45:00,57.18,57.2,57.16,57.2,34701.0,51.1231,51.1409,51.1052,51.1409,34701.0
2016-07-15 10:50:00,57.2,57.25,57.18,57.25,56405.0,51.1409,51.1856,51.1231,51.1856,56405.0
2016-07-15 10:55:00,57.25,57.26,57.19,57.2,37006.0,51.1856,51.1946,51.132,51.1409,37006.0
2016-07-15 11:00:00,57.2,57.23,57.19,57.21,32512.0,51.1409,51.1678,51.132,51.1499,32512.0
2016-07-15 11:05:00,57.21,57.21,57.16,57.18,45971.0,51.1499,51.1499,51.1052,51.1231,45971.0
2016-07-15 11:10:00,57.18,57.19,57.12,57.12,82934.0,51.1231,51.132,51.0694,51.0694,82934.0
2016-07-15 11:15:00,57.12,57.18,57.12,57.18,31932.0,51.0694,51.1231,51.0694,51.1231,31932.0
2016-07-15 11:20:00,57.17,57.25,57.16,57.25,20997.0,51.1141,51.1856,51.1052,51.1856,20997.0
2016-07-15 11:25:00,57.24,57.3,57.23,57.28,26027.0,51.1767,51.2303,51.1678,51.2125,26027.0
2016-07-15 11:30:00,57.27,57.31,57.27,57.29,21183.0,51.2035,51.2393,51.2035,51.2214,21183.0
2016-07-15 11:35:00,57.28,57.29,57.19,57.19,23114.0,51.2125,51.2214,51.132,51.132,23114.0
2016-07-15 11:40:00,57.2,57.22,57.17,57.21,43400.0,51.1409,51.1588,51.1141,51.1499,43400.0
2016-07-15 11:45:00,57.22,57.25,57.18,57.22,37758.0,51.1588,51.1856,51.1231,51.1588,37758.0
2016-07-15 11:50:00,57.23,57.27,57.2,57.27,23003.0,51.1678,51.2035,51.1409,51.2035,23003.0
2016-07-15 11:55:00,57.27,57.36,57.27,57.35,19309.0,51.2035,51.284,51.2035,51.275,19309.0
2016-07-15 12:00:00,57.34,57.36,57.3,57.33,41478.0,51.2661,51.284,51.2303,51.2572,41478.0
2016-07-15 12:05:00,57.34,57.36,57.32,57.33,10480.0,51.2661,51.284,51.2482,51.2572,10480.0
2016-07-15 12:10:00,57.34,57.34,57.28,57.3,33319.0,51.2661,51.2661,51.2125,51.2303,33319.0
2016-07-15 12:15:00,57.3,57.31,57.29,57.31,24432.0,51.2303,51.2393,51.2214,51.2393,24432.0
2016-07-15 12:20:00,57.31,57.33,57.27,57.33,20752.0,51.2393,51.2572,51.2035,51.2572,20752.0
2016-07-15 12:25:00,57.33,57.37,57.32,57.37,15912.0,51.2572,51.2929,51.2482,51.2929,15912.0
2016-07-15 12:30:00,57.37,57.38,57.35,57.36,34110.0,51.2929,51.3019,51.275,51.284,34110.0
2016-07-15 12:35:00,57.36,57.37,57.27,57.27,22365.0,51.284,51.2929,51.2035,51.2035,22365.0
2016-07-15 12:40:00,57.27,57.36,57.23,57.35,39815.0,51.2035,51.284,51.1678,51.275,39815.0
2016-07-15 12:45:00,57.35,57.37,57.34,57.35,11245.0,51.275,51.2929,51.2661,51.275,11245.0
2016-07-15 12:50:00,57.36,57.36,57.32,57.35,24320.0,51.284,51.284,51.2482,51.275,24320.0
2016-07-15 12:55:00,57.35,57.36,57.34,57.34,15657.0,51.275,51.284,51.2661,51.2661,15657.0
2016-07-15 13:00:00,57.35,57.51,57.34,57.51,38297.0,51.275,51.4181,51.2661,51.4181,38297.0
2016-07-15 13:05:00,57.5,57.53,57.5,57.52,21241.0,51.4092,51.436,51.4092,51.427,21241.0
2016-07-15 13:10:00,57.53,57.59,57.51,57.56,20996.0,51.436,51.4896,51.4181,51.4628,20996.0
2016-07-15 13:15:00,57.56,57.59,57.53,57.59,15026.0,51.4628,51.4896,51.436,51.4896,15026.0
2016-07-15 13:20:00,57.59,57.61,57.56,57.6,18055.0,51.4896,51.5075,51.4628,51.4986,18055.0
2016-07-15 13:25:00,57.61,57.61,57.58,57.6,12325.0,51.5075,51.5075,51.4807,51.4986,12325.0
2016-07-15 13:30:00,57.59,57.6,57.52,57.55,27943.0,51.4896,51.4986,51.427,51.4539,27943.0
2016-07-15 13:35:00,57.54,57.54,57.49,57.52,21755.0,51.4449,51.4449,51.4002,51.427,21755.0
2016-07-15 13:40:00,57.53,57.6,57.52,57.59,15804.0,51.436,51.4986,51.427,51.4896,15804.0
2016-07-15 13:45:00,57.58,57.59,57.54,57.54,17411.0,51.4807,51.4896,51.4449,51.4449,17411.0
2016-07-15 13:50:00,57.54,57.54,57.51,57.52,19193.0,51.4449,51.4449,51.4181,51.427,19193.0
2016-07-15 13:55:00,57.52,57.55,57.49,57.53,32974.0,51.427,51.4539,51.4002,51.436,32974.0
2016-07-15 14:00:00,57.53,57.55,57.49,57.55,20223.0,51.436,51.4539,51.4002,51.4539,20223.0
2016-07-15 14:05:00,57.54,57.54,57.49,57.52,40440.0,51.4449,51.4449,51.4002,51.427,40440.0
2016-07-15 14:10:00,57.52,57.56,57.52,57.55,21998.0,51.427,51.4628,51.427,51.4539,21998.0
2016-07-15 14:15:00,57.56,57.58,57.53,57.57,17052.0,51.4628,51.4807,51.436,51.4717,17052.0
2016-07-15 14:20:00,57.56,57.56,57.52,57.56,20628.0,51.4628,51.4628,51.427,51.4628,20628.0
2016-07-15 14:25:00,57.56,57.59,57.55,57.55,25781.0,51.4628,51.4896,51.4539,51.4539,25781.0
2016-07-15 14:30:00,57.55,57.64,57.55,57.62,28631.0,51.4539,51.5343,51.4539,51.5164,28631.0
2016-07-15 14:35:00,57.6,57.61,57.57,57.6,18121.0,51.4986,51.5075,51.4717,51.4986,18121.0
2016-07-15 14:40:00,57.59,57.62,57.58,57.62,14032.0,51.4896,51.5164,51.4807,51.5164,14032.0
2016-07-15 14:45:00,57.62,57.67,57.6,57.66,29800.0,51.5164,51.5612,51.4986,51.5522,29800.0
2016-07-15 14:50:00,57.65,57.69,57.64,57.69,31834.0,51.5433,51.579,51.5343,51.579,31834.0
2016-07-15 14:55:00,57.69,57.7,57.65,57.65,46192.0,51.579,51.588,51.5433,51.5433,46192.0
2016-07-15 15:00:00,57.66,57.67,57.6,57.61,49370.0,51.5522,51.5612,51.4986,51.5075,49370.0
2016-07-15 15:05:00,57.6,57.63,57.58,57.61,87973.0,51.4986,51.5254,51.4807,51.5075,87973.0
2016-07-15 15:10:00,57.61,57.65,57.59,57.61,57984.0,51.5075,51.5433,51.4896,51.5075,57984.0
2016-07-15 15:15:00,57.6,57.63,57.59,57.62,31951.0,51.4986,51.5254,51.4896,51.5164,31951.0
2016-07-15 15:20:00,57.63,57.66,57.6,57.65,68314.0,51.5254,51.5522,51.4986,51.5433,68314.0
2016-07-15 15:25:00,57.65,57.71,57.63,57.67,81732.0,51.5433,51.5969,51.5254,51.5612,81732.0
2016-07-15 15:30:00,57.67,57.73,57.67,57.7,88105.0,51.5612,51.6148,51.5612,51.588,88105.0
2016-07-15 15:35:00,57.69,57.7,57.67,57.69,73799.0,51.579,51.588,51.5612,51.579,73799.0
2016-07-15 15:40:00,57.7,57.7,57.62,57.63,128337.0,51.588,51.588,51.5164,51.5254,128337.0
2016-07-15 15:45:00,57.63,57.69,57.62,57.66,133620.0,51.5254,51.579,51.5164,51.5522,133620.0
2016-07-15 15:50:00,57.66,57.73,57.65,57.69,233093.0,51.5522,51.6148,51.5433,51.579,233093.0
2016-07-15 15:55:00,57.68,57.77,57.68,57.75,525084.0,51.5701,51.6506,51.5701,51.6327,525084.0
2016-07-18 09:30:00,57.84,58.03,57.84,57.94,58269.0,51.7131,51.883,51.7131,51.8026,58269.0
2016-07-18 09:35:00,57.97,58.02,57.91,57.93,28110.0,51.8294,51.8741,51.7757,51.7936,28110.0
2016-07-18 09:40:00,57.92,57.93,57.68,57.7,37549.0,51.7847,51.7936,51.5701,51.588,37549.0
2016-07-18 09:45:00,57.71,57.75,57.66,57.68,30226.0,51.5969,51.6327,51.5522,51.5701,30226.0
2016-07-18 09:50:00,57.68,57.75,57.63,57.73,41869.0,51.5701,51.6327,51.5254,51.6148,41869.0
2016-07-18 09:55:00,57.73,57.78,57.73,57.76,32439.0,51.6148,51.6595,51.6148,51.6416,32439.0
2016-07-18 10:00:00,57.75,57.93,57.75,57.9,26328.0,51.6327,51.7936,51.6327,51.7668,26328.0
2016-07-18 10:05:00,57.9,57.91,57.83,57.83,23299.0,51.7668,51.7757,51.7042,51.7042,23299.0
2016-07-18 10:10:00,57.83,57.87,57.78,57.78,31625.0,51.7042,51.74,51.6595,51.6595,31625.0
2016-07-18 10:15:00,57.78,57.81,57.75,57.77,47815.0,51.6595,51.6863,51.6327,51.6506,47815.0
2016-07-18 10:20:00,57.78,57.78,57.73,57.75,37835.0,51.6595,51.6595,51.6148,51.6327,37835.0
2016-07-18 10:25:00,57.75,57.77,57.74,57.76,30626.0,51.6327,51.6506,51.6237,51.6416,30626.0
2016-07-18 10:30:00,57.75,57.88,57.74,57.84,56748.0,51.6327,51.7489,51.6237,51.7131,56748.0
2016-07-18 10:35:00,57.84,57.94,57.8,57.93,21798.0,51.7131,51.8026,51.6774,51.7936,21798.0
2016-07-18 10:40:00,57.94,57.95,57.88,57.9,21689.0,51.8026,51.8115,51.7489,51.7668,21689.0
2016-07-18 10:45:00,57.9,57.91,57.77,57.79,28872.0,51.7668,51.7757,51.6506,51.6684,28872.0
2016-07-18 10:50:00,57.79,57.88,57.77,57.88,24071.0,51.6684,51.7489,51.6506,51.7489,24071.0
2016-07-18 10:55:00,57.87,57.88,57.83,57.84,18911.0,51.74,51.7489,51.7042,51.7131,18911.0
2016-07-18 11:00:00,57.83,57.89,57.83,57.85,27516.0,51.7042,51.7578,51.7042,51.7221,27516.0
2016-07-18 11:05:00,57.84,57.93,57.84,57.91,25632.0,51.7131,51.7936,51.7131,51.7757,25632.0
2016-07-18 11:10:00,57.92,57.96,57.91,57.91,25533.0,51.7847,51.8204,51.7757,51.7757,25533.0
2016-07-18 11:15:00,57.92,57.94,57.91,57.93,21688.0,51.7847,51.8026,51.7757,51.7936,21688.0
2016-07-18 11:20:00,57.93,57.97,57.88,57.9,31137.0,51.7936,51.8294,51.7489,51.7668,31137.0
2016-07-18 11:25:00,57.91,57.94,57.89,57.89,17028.0,51.7757,51.8026,51.7578,51.7578,17028.0
2016-07-18 11:30:00,57.89,57.89,57.85,57.85,25689.0,51.7578,51.7578,51.7221,51.7221,25689.0
2016-07-18 11:35:00,57.84,57.92,57.84,57.92,15289.0,51.7131,51.7847,51.7131,51.7847,15289.0
2016-07-18 11:40:00,57.92,57.92,57.87,57.9,16353.0,51.7847,51.7847,51.74,51.7668,16353.0
2016-07-18 11:45:00,57.91,57.91,57.79,57.8,29734.0,51.7757,51.7757,51.6684,51.6774,29734.0
2016-07-18 11:50:00,57.8,57.85,57.75,57.8,28329.0,51.6774,51.7221,51.6327,51.6774,28329.0
2016-07-18 11:55:00,57.8,57.82,57.77,57.79,43445.0,51.6774,51.6953,51.6506,51.6684,43445.0
2016-07-18 12:00:00,57.79,57.83,57.75,57.8,40641.0,51.6684,51.7042,51.6327,51.6774,40641.0
2016-07-18 12:05:00,57.81,57.83,57.79,57.83,14146.0,51.6863,51.7042,51.6684,51.7042,14146.0
2016-07-18 12:10:00,57.83,57.84,57.8,57.83,21034.0,51.7042,51.7131,51.6774,51.7042,21034.0
2016-07-18 12:15:00,57.84,57.84,57.76,57.77,46915.0,51.7131,51.7131,51.6416,51.6506,46915.0
2016-07-18 12:20:00,57.78,57.82,57.76,57.8,18138.0,51.6595,51.6953,51.6416,51.6774,18138.0
2016-07-18 12:25:00,57.8,57.84,57.79,57.82,35724.0,51.6774,51.7131,51.6684,51.6953,35724.0
2016-07-18 12:30:00,57.81,57.83,57.75,57.77,25013.0,51.6863,51.7042,51.6327,51.6506,25013.0
2016-07-18 12:35:00,57.77,57.77,57.73,57.73,86447.0,51.6506,51.6506,51.6148,51.6148,86447.0
2016-07-18 12:40:00,57.75,57.75,57.72,57.75,16554.0,51.6327,51.6327,51.6059,51.6327,16554.0
2016-07-18 12:45:00,57.75,57.76,57.7,57.72,18481.0,51.6327,51.6416,51.588,51.6059,18481.0
2016-07-18 12:50:00,57.72,57.74,57.68,57.73,25503.0,51.6059,51.6237,51.5701,51.6148,25503.0
2016-07-18 12:55:00,57.73,57.75,57.72,57.74,23301.0,51.6148,51.6327,51.6059,51.6237,23301.0
2016-07-18 13:00:00,57.75,57.8,57.74,57.8,65112.0,51.6327,51.6774,51.6237,51.6774,65112.0
2016-07-18 13:05:00,57.8,57.82,57.77,57.77,19383.0,51.6774,51.6953,51.6506,51.6506,19383.0
2016-07-18 13:10:00,57.78,57.8,57.75,57.76,25344.0,51.6595,51.6774,51.6327,51.6416,25344.0
2016-07-18 13:15:00,57.76,57.8,57.75,57.79,31227.0,51.6416,51.6774,51.6327,51.6684,31227.0
2016-07-18 13:20:00,57.8,57.81,57.76,57.78,31572.0,51.6774,51.6863,51.6416,51.6595,31572.0
2016-07-18 13:25:00,57.78,57.81,57.77,57.81,26754.0,51.6595,51.6863,51.6506,51.6863,26754.0
2016-07-18 13:30:00,57.81,57.83,57.78,57.82,23933.0,51.6863,51.7042,51.6595,51.6953,23933.0
2016-07-18 13:35:00,57.81,57.84,57.81,57.82,20400.0,51.6863,51.7131,51.6863,51.6953,20400.0
2016-07-18 13:40:00,57.83,57.86,57.81,57.86,14280.0,51.7042,51.731,51.6863,51.731,14280.0
2016-07-18 13:45:00,57.85,57.91,57.84,57.85,25430.0,51.7221,51.7757,51.7131,51.7221,25430.0
2016-07-18 13:50:00,57.84,57.89,57.84,57.88,46195.0,51.7131,51.7578,51.7131,51.7489,46195.0
2016-07-18 13:55:00,57.89,57.9,57.87,57.9,16298.0,51.7578,51.7668,51.74,51.7668,16298.0
2016-07-18 14:00:00,57.91,57.92,57.87,57.88,49113.0,51.7757,51.7847,51.74,51.7489,49113.0
2016-07-18 14:05:00,57.89,57.9,57.88,57.89,25288.0,51.7578,51.7668,51.7489,51.7578,25288.0
2016-07-18 14:10:00,57.9,57.92,57.88,57.92,18702.0,51.7668,51.7847,51.7489,51.7847,18702.0
2016-07-18 14:15:00,57.91,57.91,57.82,57.86,20561.0,51.7757,51.7757,51.6953,51.731,20561.0
2016-07-18 14:20:00,57.86,57.87,57.84,57.86,17396.0,51.731,51.74,51.7131,51.731,17396.0
2016-07-18 14:25:00,57.86,57.89,57.85,57.89,13417.0,51.731,51.7578,51.7221,51.7578,13417.0
2016-07-18 14:30:00,57.88,57.9,57.85,57.89,18396.0,51.7489,51.7668,51.7221,51.7578,18396.0
2016-07-18 14:35:00,57.89,57.92,57.86,57.92,15249.0,51.7578,51.7847,51.731,51.7847,15249.0
2016-07-18 14:40:00,57.91,57.92,57.88,57.89,15355.0,51.7757,51.7847,51.7489,51.7578,15355.0
2016-07-18 14:45:00,57.9,57.9,57.83,57.87,18496.0,51.7668,51.7668,51.7042,51.74,18496.0
2016-07-18 14:50:00,57.87,57.87,57.85,57.86,13814.0,51.74,51.74,51.7221,51.731,13814.0
2016-07-18 14:55:00,57.87,57.9,57.86,57.9,19075.0,51.74,51.7668,51.731,51.7668,19075.0
2016-07-18 15:00:00,57.9,57.91,57.86,57.87,33727.0,51.7668,51.7757,51.731,51.74,33727.0
2016-07-18 15:05:00,57.87,57.88,57.84,57.85,24980.0,51.74,51.7489,51.7131,51.7221,24980.0
2016-07-18 15:10:00,57.85,57.89,57.85,57.88,26475.0,51.7221,51.7578,51.7221,51.7489,26475.0
2016-07-18 15:15:00,57.87,57.92,57.86,57.91,26144.0,51.74,51.7847,51.731,51.7757,26144.0
2016-07-18 15:20:00,57.91,57.91,57.88,57.89,32042.0,51.7757,51.7757,51.7489,51.7578,32042.0
2016-07-18 15:25:00,57.88,57.89,57.85,57.87,42980.0,51.7489,51.7578,51.7221,51.74,42980.0
2016-07-18 15:30:00,57.86,57.93,57.86,57.91,34600.0,51.731,51.7936,51.731,51.7757,34600.0
2016-07-18 15:35:00,57.91,57.92,57.9,57.91,21162.0,51.7757,51.7847,51.7668,51.7757,21162.0
2016-07-18 15:40:00,57.91,57.93,57.89,57.93,56560.0,51.7757,51.7936,51.7578,51.7936,56560.0
2016-07-18 15:45:00,57.93,57.98,57.92,57.97,84201.0,51.7936,51.8383,51.7847,51.8294,84201.0
2016-07-18 15:50:00,57.97,57.99,57.95,57.98,165380.0,51.8294,51.8473,51.8115,51.8383,165380.0
2016-07-18 15:55:00,57.98,58.01,57.97,57.98,300017.0,51.8383,51.8651,51.8294,51.8383,300017.0
2016-07-19 09:30:00,57.85,58.0,57.78,57.88,32818.0,51.7221,51.8562,51.6595,51.7489,32818.0
2016-07-19 09:35:00,57.86,58.01,57.84,57.97,59707.0,51.731,51.8651,51.7131,51.8294,59707.0
2016-07-19 09:40:00,58.01,58.04,57.79,57.85,29786.0,51.8651,51.892,51.6684,51.7221,29786.0
2016-07-19 09:45:00,57.85,57.85,57.67,57.69,83402.0,51.7221,51.7221,51.5612,51.579,83402.0
2016-07-19 09:50:00,57.68,57.71,57.66,57.7,50118.0,51.5701,51.5969,51.5522,51.588,50118.0
2016-07-19 09:55:00,57.7,57.72,57.66,57.7,82828.0,51.588,51.6059,51.5522,51.588,82828.0
2016-07-19 10:00:00,57.7,57.71,57.48,57.52,145469.0,51.588,51.5969,51.3913,51.427,145469.0
2016-07-19 10:05:00,57.52,57.55,57.49,57.52,47137.0,51.427,51.4539,51.4002,51.427,47137.0
2016-07-19 10:10:00,57.52,57.61,57.49,57.6,148893.0,51.427,51.5075,51.4002,51.4986,148893.0
2016-07-19 10:15:00,57.6,57.67,57.56,57.64,52789.0,51.4986,51.5612,51.4628,51.5343,52789.0
2016-07-19 10:20:00,57.64,57.65,57.56,57.6,51936.0,51.5343,51.5433,51.4628,51.4986,51936.0
2016-07-19 10:25:00,57.61,57.62,57.58,57.61,28727.0,51.5075,51.5164,51.4807,51.5075,28727.0
2016-07-19 10:30:00,57.6,57.69,57.6,57.69,21291.0,51.4986,51.579,51.4986,51.579,21291.0
2016-07-19 10:35:00,57.68,57.72,57.66,57.67,18414.0,51.5701,51.6059,51.5522,51.5612,18414.0
2016-07-19 10:40:00,57.67,57.71,57.66,57.67,20031.0,51.5612,51.5969,51.5522,51.5612,20031.0
2016-07-19 10:45:00,57.67,57.74,57.66,57.74,10718.0,51.5612,51.6237,51.5522,51.6237,10718.0
2016-07-19 10:50:00,57.74,57.82,57.74,57.79,23586.0,51.6237,51.6953,51.6237,51.6684,23586.0
2016-07-19 10:55:00,57.79,57.82,57.78,57.82,15674.0,51.6684,51.6953,51.6595,51.6953,15674.0
2016-07-19 11:00:00,57.82,57.92,57.81,57.92,14809.0,51.6953,51.7847,51.6863,51.7847,14809.0
2016-07-19 11:05:00,57.91,57.93,57.89,57.9,25287.0,51.7757,51.7936,51.7578,51.7668,25287.0
2016-07-19 11:10:00,57.9,57.91,57.81,57.84,40258.0,51.7668,51.7757,51.6863,51.7131,40258.0
2016-07-19 11:15:00,57.83,57.87,57.83,57.87,11145.0,51.7042,51.74,51.7042,51.74,11145.0
2016-07-19 11:20:00,57.87,57.87,57.81,57.84,14932.0,51.74,51.74,51.6863,51.7131,14932.0
2016-07-19 11:25:00,57.84,57.89,57.83,57.89,41428.0,51.7131,51.7578,51.7042,51.7578,41428.0
2016-07-19 11:30:00,57.88,57.89,57.84,57.89,16905.0,51.7489,51.7578,51.7131,51.7578,16905.0
2016-07-19 11:35:00,57.88,57.88,57.85,57.85,21555.0,51.7489,51.7489,51.7221,51.7221,21555.0
2016-07-19 11:40:00,57.86,57.86,57.77,57.78,31700.0,51.731,51.731,51.6506,51.6595,31700.0
2016-07-19 11:45:00,57.78,57.82,57.77,57.82,37320.0,51.6595,51.6953,51.6506,51.6953,37320.0
2016-07-19 11:50:00,57.82,57.84,57.79,57.84,20231.0,51.6953,51.7131,51.6684,51.7131,20231.0
2016-07-19 11:55:00,57.84,57.84,57.81,57.82,10914.0,51.7131,51.7131,51.6863,51.6953,10914.0
2016-07-19 12:00:00,57.81,57.83,57.79,57.82,20553.0,51.6863,51.7042,51.6684,51.6953,20553.0
2016-07-19 12:05:00,57.82,57.86,57.81,57.86,27172.0,51.6953,51.731,51.6863,51.731,27172.0
2016-07-19 12:10:00,57.85,57.86,57.85,57.86,12692.0,51.7221,51.731,51.7221,51.731,12692.0
2016-07-19 12:15:00,57.85,57.86,57.84,57.85,34158.0,51.7221,51.731,51.7131,51.7221,34158.0
2016-07-19 12:20:00,57.85,57.85,57.79,57.85,51688.0,51.7221,51.7221,51.6684,51.7221,51688.0
2016-07-19 12:25:00,57.85,57.86,57.81,57.81,19518.0,51.7221,51.731,51.6863,51.6863,19518.0
2016-07-19 12:30:00,57.82,57.83,57.8,57.82,19984.0,51.6953,51.7042,51.6774,51.6953,19984.0
2016-07-19 12:35:00,57.82,57.82,57.77,57.77,73355.0,51.6953,51.6953,51.6506,51.6506,73355.0
2016-07-19 12:40:00,57.78,57.79,57.74,57.79,91280.0,51.6595,51.6684,51.6237,51.6684,91280.0
2016-07-19 12:45:00,57.79,57.8,57.75,57.77,48541.0,51.6684,51.6774,51.6327,51.6506,48541.0
2016-07-19 12:50:00,57.77,57.78,57.76,57.76,16875.0,51.6506,51.6595,51.6416,51.6416,16875.0
2016-07-19 12:55:00,57.76,57.76,57.74,57.75,20944.0,51.6416,51.6416,51.6237,51.6327,20944.0
2016-07-19 13:00:00,57.75,57.75,57.74,57.75,25801.0,51.6327,51.6327,51.6237,51.6327,25801.0
2016-07-19 13:05:00,57.75,57.75,57.74,57.75,12575.0,51.6327,51.6327,51.6237,51.6327,12575.0
2016-07-19 13:10:00,57.75,57.8,57.74,57.78,53932.0,51.6327,51.6774,51.6237,51.6595,53932.0
2016-07-19 13:15:00,57.77,57.78,57.75,57.76,18030.0,51.6506,51.6595,51.6327,51.6416,18030.0
2016-07-19 13:20:00,57.76,57.76,57.74,57.75,54226.0,51.6416,51.6416,51.6237,51.6327,54226.0
2016-07-19 13:25:00,57.75,57.77,57.74,57.75,50808.0,51.6327,51.6506,51.6237,51.6327,50808.0
2016-07-19 13:30:00,57.75,57.78,57.74,57.78,26669.0,51.6327,51.6595,51.6237,51.6595,26669.0
2016-07-19 13:35:00,57.78,57.78,57.74,57.75,12846.0,51.6595,51.6595,51.6237,51.6327,12846.0
2016-07-19 13:40:00,57.75,57.75,57.71,57.72,17948.0,51.6327,51.6327,51.5969,51.6059,17948.0
2016-07-19 13:45:00,57.72,57.72,57.69,57.7,15791.0,51.6059,51.6059,51.579,51.588,15791.0
2016-07-19 13:50:00,57.7,57.7,57.65,57.67,28427.0,51.588,51.588,51.5433,51.5612,28427.0
2016-07-19 13:55:00,57.67,57.67,57.6,57.61,22321.0,51.5612,51.5612,51.4986,51.5075,22321.0
2016-07-19 14:00:00,57.6,57.67,57.6,57.66,37687.0,51.4986,51.5612,51.4986,51.5522,37687.0
2016-07-19 14:05:00,57.67,57.7,57.65,57.66,22189.0,51.5612,51.588,51.5433,51.5522,22189.0
2016-07-19 14:10:00,57.66,57.66,57.62,57.64,27630.0,51.5522,51.5522,51.5164,51.5343,27630.0
2016-07-19 14:15:00,57.65,57.65,57.64,57.65,26997.0,51.5433,51.5433,51.5343,51.5433,26997.0
2016-07-19 14:20:00,57.65,57.65,57.64,57.65,61444.0,51.5433,51.5433,51.5343,51.5433,61444.0
2016-07-19 14:25:00,57.65,57.66,57.64,57.64,97413.0,51.5433,51.5522,51.5343,51.5343,97413.0
2016-07-19 14:30:00,57.65,57.65,57.59,57.6,28635.0,51.5433,51.5433,51.4896,51.4986,28635.0
2016-07-19 14:35:00,57.61,57.61,57.55,57.57,31375.0,51.5075,51.5075,51.4539,51.4717,31375.0
2016-07-19 14:40:00,57.56,57.57,57.55,57.57,22387.0,51.4628,51.4717,51.4539,51.4717,22387.0
2016-07-19 14:45:00,57.57,57.57,57.55,57.56,26397.0,51.4717,51.4717,51.4539,51.4628,26397.0
2016-07-19 14:50:00,57.56,57.56,57.55,57.56,8084.0,51.4628,51.4628,51.4539,51.4628,8084.0
2016-07-19 14:55:00,57.55,57.56,57.52,57.55,49193.0,51.4539,51.4628,51.427,51.4539,49193.0
2016-07-19 15:00:00,57.55,57.59,57.53,57.54,62825.0,51.4539,51.4896,51.436,51.4449,62825.0
2016-07-19 15:05:00,57.54,57.55,57.52,57.53,32886.0,51.4449,51.4539,51.427,51.436,32886.0
2016-07-19 15:10:00,57.53,57.54,57.51,57.51,54272.0,51.436,51.4449,51.4181,51.4181,54272.0
2016-07-19 15:15:00,57.51,57.6,57.51,57.6,157006.0,51.4181,51.4986,51.4181,51.4986,157006.0
2016-07-19 15:20:00,57.6,57.64,57.59,57.64,39243.0,51.4986,51.5343,51.4896,51.5343,39243.0
2016-07-19 15:25:00,57.64,57.64,57.61,57.63,45688.0,51.5343,51.5343,51.5075,51.5254,45688.0
2016-07-19 15:30:00,57.63,57.71,57.62,57.7,331450.0,51.5254,51.5969,51.5164,51.588,331450.0
2016-07-19 15:35:00,57.7,57.71,57.69,57.71,29114.0,51.588,51.5969,51.579,51.5969,29114.0
2016-07-19 15:40:00,57.71,57.72,57.69,57.7,71709.0,51.5969,51.6059,51.579,51.588,71709.0
2016-07-19 15:45:00,57.7,57.71,57.69,57.7,57420.0,51.588,51.5969,51.579,51.588,57420.0
2016-07-19 15:50:00,57.69,57.7,57.68,57.68,139925.0,51.579,51.588,51.5701,51.5701,139925.0
2016-07-19 15:55:00,57.69,57.7,57.67,57.67,321978.0,51.579,51.588,51.5612,51.5612,321978.0
2016-07-20 09:30:00,57.69,57.84,57.5,57.81,115993.0,51.579,51.7131,51.4092,51.6863,115993.0
2016-07-20 09:35:00,57.81,57.9,57.75,57.8,81130.0,51.6863,51.7668,51.6327,51.6774,81130.0
2016-07-20 09:40:00,57.8,57.97,57.8,57.89,75347.0,51.6774,51.8294,51.6774,51.7578,75347.0
2016-07-20 09:45:00,57.89,58.08,57.86,58.03,82005.0,51.7578,51.9277,51.731,51.883,82005.0
2016-07-20 09:50:00,58.03,58.16,57.99,58.05,78378.0,51.883,51.9992,51.8473,51.9009,78378.0
2016-07-20 09:55:00,58.06,58.17,58.01,58.13,60101.0,51.9098,52.0082,51.8651,51.9724,60101.0
2016-07-20 10:00:00,58.14,58.14,58.06,58.09,64331.0,51.9814,51.9814,51.9098,51.9367,64331.0
2016-07-20 10:05:00,58.09,58.12,58.06,58.1,39150.0,51.9367,51.9635,51.9098,51.9456,39150.0
2016-07-20 10:10:00,58.11,58.16,58.09,58.1,27301.0,51.9545,51.9992,51.9367,51.9456,27301.0
2016-07-20 10:15:00,58.11,58.23,58.1,58.21,32357.0,51.9545,52.0618,51.9456,52.044,32357.0
2016-07-20 10:20:00,58.21,58.32,58.19,58.31,50264.0,52.044,52.1423,52.0261,52.1334,50264.0
2016-07-20 10:25:00,58.3,58.34,58.28,58.31,33103.0,52.1244,52.1602,52.1065,52.1334,33103.0
2016-07-20 10:30:00,58.3,58.39,58.29,58.34,33816.0,52.1244,52.2049,52.1155,52.1602,33816.0
2016-07-20 10:35:00,58.34,58.5,58.33,58.47,87162.0,52.1602,52.3032,52.1512,52.2764,87162.0
2016-07-20 10:40:00,58.49,58.5,58.4,58.48,42276.0,52.2943,52.3032,52.2138,52.2854,42276.0
2016-07-20 10:45:00,58.48,58.54,58.44,58.44,38457.0,52.2854,52.339,52.2496,52.2496,38457.0
2016-07-20 10:50:00,58.44,58.44,58.39,58.41,43116.0,52.2496,52.2496,52.2049,52.2228,43116.0
2016-07-20 10:55:00,58.4,58.4,58.31,58.32,34509.0,52.2138,52.2138,52.1334,52.1423,34509.0
2016-07-20 11:00:00,58.31,58.33,58.3,58.31,24320.0,52.1334,52.1512,52.1244,52.1334,24320.0
2016-07-20 11:05:00,58.32,58.43,58.31,58.39,36217.0,52.1423,52.2406,52.1334,52.2049,36217.0
2016-07-20 11:10:00,58.38,58.46,58.37,58.44,26109.0,52.1959,52.2675,52.187,52.2496,26109.0
2016-07-20 11:15:00,58.46,58.51,58.43,58.49,36811.0,52.2675,52.3122,52.2406,52.2943,36811.0
2016-07-20 11:20:00,58.49,58.5,58.4,58.43,58686.0,52.2943,52.3032,52.2138,52.2406,58686.0
2016-07-20 11:25:00,58.43,58.53,58.42,58.51,31094.0,52.2406,52.3301,52.2317,52.3122,31094.0
2016-07-20 11:30:00,58.5,58.53,58.44,58.46,26237.0,52.3032,52.3301,52.2496,52.2675,26237.0
2016-07-20 11:35:00,58.46,58.46,58.42,58.45,32786.0,52.2675,52.2675,52.2317,52.2585,32786.0
2016-07-20 11:40:00,58.44,58.45,58.4,58.4,21860.0,52.2496,52.2585,52.2138,52.2138,21860.0
2016-07-20 11:45:00,58.4,58.43,58.4,58.43,17414.0,52.2138,52.2406,52.2138,52.2406,17414.0
2016-07-20 11:50:00,58.43,58.45,58.42,58.43,33479.0,52.2406,52.2585,52.2317,52.2406,33479.0
2016-07-20 11:55:00,58.43,58.53,58.43,58.53,33101.0,52.2406,52.3301,52.2406,52.3301,33101.0
2016-07-20 12:00:00,58.53,58.53,58.49,58.5,23891.0,52.3301,52.3301,52.2943,52.3032,23891.0
2016-07-20 12:05:00,58.51,58.53,58.49,58.52,32511.0,52.3122,52.3301,52.2943,52.3211,32511.0
2016-07-20 12:10:00,58.52,58.56,58.51,58.56,39373.0,52.3211,52.3569,52.3122,52.3569,39373.0
2016-07-20 12:15:00,58.55,58.6,58.55,58.57,86614.0,52.3479,52.3926,52.3479,52.3658,86614.0
2016-07-20 12:20:00,58.58,58.59,58.56,58.57,22858.0,52.3748,52.3837,52.3569,52.3658,22858.0
2016-07-20 12:25:00,58.58,58.59,58.54,58.57,20167.0,52.3748,52.3837,52.339,52.3658,20167.0
2016-07-20 12:30:00,58.56,58.57,58.51,58.52,12810.0,52.3569,52.3658,52.3122,52.3211,12810.0
2016-07-20 12:35:00,58.52,58.53,58.46,58.48,15626.0,52.3211,52.3301,52.2675,52.2854,15626.0
2016-07-20 12:40:00,58.48,58.49,58.45,58.49,18714.0,52.2854,52.2943,52.2585,52.2943,18714.0
2016-07-20 12:45:00,58.49,58.49,58.47,58.48,18081.0,52.2943,52.2943,52.2764,52.2854,18081.0
2016-07-20 12:50:00,58.48,58.5,58.47,58.5,15548.0,52.2854,52.3032,52.2764,52.3032,15548.0
2016-07-20 12:55:00,58.5,58.52,58.47,58.5,18781.0,52.3032,52.3211,52.2764,52.3032,18781.0
2016-07-20 13:00:00,58.5,58.51,58.48,58.5,17791.0,52.3032,52.3122,52.2854,52.3032,17791.0
2016-07-20 13:05:00,58.5,58.52,58.49,58.51,16714.0,52.3032,52.3211,52.2943,52.3122,16714.0
2016-07-20 13:10:00,58.51,58.54,58.5,58.54,13272.0,52.3122,52.339,52.3032,52.339,13272.0
2016-07-20 13:15:00,58.54,58.56,58.52,58.55,23010.0,52.339,52.3569,52.3211,52.3479,23010.0
2016-07-20 13:20:00,58.55,58.62,58.55,58.61,40396.0,52.3479,52.4105,52.3479,52.4016,40396.0
2016-07-20 13:25:00,58.61,58.65,58.6,58.65,17974.0,52.4016,52.4373,52.3926,52.4373,17974.0
2016-07-20 13:30:00,58.64,58.67,58.63,58.64,16336.0,52.4284,52.4552,52.4195,52.4284,16336.0
2016-07-20 13:35:00,58.64,58.64,58.6,58.62,17249.0,52.4284,52.4284,52.3926,52.4105,17249.0
2016-07-20 13:40:00,58.63,58.64,58.61,58.63,12205.0,52.4195,52.4284,52.4016,52.4195,12205.0
2016-07-20 13:45:00,58.62,58.64,58.6,58.62,25405.0,52.4105,52.4284,52.3926,52.4105,25405.0
2016-07-20 13:50:00,58.62,58.62,58.58,58.59,25241.0,52.4105,52.4105,52.3748,52.3837,25241.0
2016-07-20 13:55:00,58.58,58.63,58.57,58.61,34688.0,52.3748,52.4195,52.3658,52.4016,34688.0
2016-07-20 14:00:00,58.62,58.67,58.59,58.64,25440.0,52.4105,52.4552,52.3837,52.4284,25440.0
2016-07-20 14:05:00,58.64,58.68,58.64,58.68,15699.0,52.4284,52.4642,52.4284,52.4642,15699.0
2016-07-20 14:10:00,58.68,58.72,58.67,58.68,27723.0,52.4642,52.4999,52.4552,52.4642,27723.0
2016-07-20 14:15:00,58.67,58.71,58.66,58.68,24084.0,52.4552,52.491,52.4463,52.4642,24084.0
2016-07-20 14:20:00,58.68,58.68,58.65,58.66,34166.0,52.4642,52.4642,52.4373,52.4463,34166.0
2016-07-20 14:25:00,58.66,58.66,58.61,58.62,30168.0,52.4463,52.4463,52.4016,52.4105,30168.0
2016-07-20 14:30:00,58.61,58.67,58.61,58.67,46970.0,52.4016,52.4552,52.4016,52.4552,46970.0
2016-07-20 14:35:00,58.67,58.73,58.66,58.69,39642.0,52.4552,52.5089,52.4463,52.4731,39642.0
2016-07-20 14:40:00,58.69,58.75,58.66,58.74,20254.0,52.4731,52.5267,52.4463,52.5178,20254.0
2016-07-20 14:45:00,58.73,58.77,58.72,58.74,19042.0,52.5089,52.5446,52.4999,52.5178,19042.0
2016-07-20 14:50:00,58.75,58.76,58.73,58.74,27058.0,52.5267,52.5357,52.5089,52.5178,27058.0
2016-07-20 14:55:00,58.74,58.77,58.68,58.7,21771.0,52.5178,52.5446,52.4642,52.482,21771.0
2016-07-20 15:00:00,58.69,58.7,58.67,58.68,26622.0,52.4731,52.482,52.4552,52.4642,26622.0
2016-07-20 15:05:00,58.67,58.68,58.62,58.66,36890.0,52.4552,52.4642,52.4105,52.4463,36890.0
2016-07-20 15:10:00,58.65,58.68,58.64,58.65,19888.0,52.4373,52.4642,52.4284,52.4373,19888.0
2016-07-20 15:15:00,58.66,58.67,58.64,58.67,21563.0,52.4463,52.4552,52.4284,52.4552,21563.0
2016-07-20 15:20:00,58.67,58.7,58.64,58.66,34964.0,52.4552,52.482,52.4284,52.4463,34964.0
2016-07-20 15:25:00,58.66,58.73,58.65,58.71,56570.0,52.4463,52.5089,52.4373,52.491,56570.0
2016-07-20 15:30:00,58.7,58.77,58.69,58.77,86698.0,52.482,52.5446,52.4731,52.5446,86698.0
2016-07-20 15:35:00,58.77,58.81,58.74,58.8,54377.0,52.5446,52.5804,52.5178,52.5715,54377.0
2016-07-20 15:40:00,58.8,58.82,58.78,58.8,72068.0,52.5715,52.5893,52.5536,52.5715,72068.0
2016-07-20 15:45:00,58.8,58.81,58.76,58.77,71091.0,52.5715,52.5804,52.5357,52.5446,71091.0
2016-07-20 15:50:00,58.76,58.78,58.74,58.76,87529.0,52.5357,52.5536,52.5178,52.5357,87529.0
2016-07-20 15:55:00,58.77,58.79,58.71,58.72,205378.0,52.5446,52.5625,52.491,52.4999,205378.0
2016-07-21 09:30:00,58.54,58.83,58.36,58.44,66980.0,52.339,52.5983,52.1781,52.2496,66980.0
2016-07-21 09:35:00,58.43,58.5,58.34,58.37,47760.0,52.2406,52.3032,52.1602,52.187,47760.0
2016-07-21 09:40:00,58.38,58.54,58.36,58.52,78452.0,52.1959,52.339,52.1781,52.3211,78452.0
2016-07-21 09:45:00,58.53,58.53,58.46,58.5,54258.0,52.3301,52.3301,52.2675,52.3032,54258.0
2016-07-21 09:50:00,58.5,58.51,58.44,58.48,36194.0,52.3032,52.3122,52.2496,52.2854,36194.0
2016-07-21 09:55:00,58.48,58.49,58.41,58.43,62915.0,52.2854,52.2943,52.2228,52.2406,62915.0
2016-07-21 10:00:00,58.43,58.43,58.37,58.4,28043.0,52.2406,52.2406,52.187,52.2138,28043.0
2016-07-21 10:05:00,58.41,58.44,58.34,58.38,39195.0,52.2228,52.2496,52.1602,52.1959,39195.0
2016-07-21 10:10:00,58.37,58.54,58.37,58.46,39660.0,52.187,52.339,52.187,52.2675,39660.0
2016-07-21 10:15:00,58.45,58.49,58.43,58.44,15746.0,52.2585,52.2943,52.2406,52.2496,15746.0
2016-07-21 10:20:00,58.45,58.48,58.39,58.4,18416.0,52.2585,52.2854,52.2049,52.2138,18416.0
2016-07-21 10:25:00,58.4,58.43,58.36,58.42,50067.0,52.2138,52.2406,52.1781,52.2317,50067.0
2016-07-21 10:30:00,58.42,58.45,58.35,58.4,55762.0,52.2317,52.2585,52.1691,52.2138,55762.0
2016-07-21 10:35:00,58.39,58.42,58.37,58.39,21388.0,52.2049,52.2317,52.187,52.2049,21388.0
2016-07-21 10:40:00,58.39,58.4,58.35,58.38,17107.0,52.2049,52.2138,52.1691,52.1959,17107.0
2016-07-21 10:45:00,58.37,58.42,58.35,58.38,13279.0,52.187,52.2317,52.1691,52.1959,13279.0
2016-07-21 10:50:00,58.39,58.41,58.37,58.4,10252.0,52.2049,52.2228,52.187,52.2138,10252.0
2016-07-21 10:55:00,58.4,58.42,58.36,58.38,28812.0,52.2138,52.2317,52.1781,52.1959,28812.0
2016-07-21 11:00:00,58.39,58.41,58.35,58.4,72381.0,52.2049,52.2228,52.1691,52.2138,72381.0
2016-07-21 11:05:00,58.4,58.42,58.39,58.41,13874.0,52.2138,52.2317,52.2049,52.2228,13874.0
2016-07-21 11:10:00,58.41,58.46,58.41,58.45,34374.0,52.2228,52.2675,52.2228,52.2585,34374.0
2016-07-21 11:15:00,58.45,58.47,58.42,58.47,35266.0,52.2585,52.2764,52.2317,52.2764,35266.0
2016-07-21 11:20:00,58.47,58.5,58.47,58.5,14687.0,52.2764,52.3032,52.2764,52.3032,14687.0
2016-07-21 11:25:00,58.5,58.5,58.42,58.43,23590.0,52.3032,52.3032,52.2317,52.2406,23590.0
2016-07-21 11:30:00,58.44,58.44,58.37,58.39,25176.0,52.2496,52.2496,52.187,52.2049,25176.0
2016-07-21 11:35:00,58.39,58.39,58.34,58.36,28704.0,52.2049,52.2049,52.1602,52.1781,28704.0
2016-07-21 11:40:00,58.35,58.37,58.33,58.35,48294.0,52.1691,52.187,52.1512,52.1691,48294.0
2016-07-21 11:45:00,58.34,58.38,58.32,58.37,54861.0,52.1602,52.1959,52.1423,52.187,54861.0
2016-07-21 11:50:00,58.37,58.4,58.33,58.39,73462.0,52.187,52.2138,52.1512,52.2049,73462.0
2016-07-21 11:55:00,58.39,58.41,58.38,58.41,33152.0,52.2049,52.2228,52.1959,52.2228,33152.0
2016-07-21 12:00:00,58.42,58.43,58.39,58.41,21450.0,52.2317,52.2406,52.2049,52.2228,21450.0
2016-07-21 12:05:00,58.41,58.46,58.41,58.46,13910.0,52.2228,52.2675,52.2228,52.2675,13910.0
2016-07-21 12:10:00,58.46,58.46,58.44,58.45,22788.0,52.2675,52.2675,52.2496,52.2585,22788.0
2016-07-21 12:15:00,58.46,58.46,58.4,58.4,21819.0,52.2675,52.2675,52.2138,52.2138,21819.0
2016-07-21 12:20:00,58.4,58.4,58.35,58.35,19224.0,52.2138,52.2138,52.1691,52.1691,19224.0
2016-07-21 12:25:00,58.35,58.41,58.34,58.41,19175.0,52.1691,52.2228,52.1602,52.2228,19175.0
2016-07-21 12:30:00,58.41,58.41,58.36,58.39,21394.0,52.2228,52.2228,52.1781,52.2049,21394.0
2016-07-21 12:35:00,58.38,58.4,58.36,58.39,18490.0,52.1959,52.2138,52.1781,52.2049,18490.0
2016-07-21 12:40:00,58.39,58.4,58.37,58.4,18786.0,52.2049,52.2138,52.187,52.2138,18786.0
2016-07-21 12:45:00,58.4,58.4,58.36,58.39,19276.0,52.2138,52.2138,52.1781,52.2049,19276.0
2016-07-21 12:50:00,58.38,58.4,58.38,58.4,21022.0,52.1959,52.2138,52.1959,52.2138,21022.0
2016-07-21 12:55:00,58.4,58.41,58.37,58.4,24589.0,52.2138,52.2228,52.187,52.2138,24589.0
2016-07-21 13:00:00,58.39,58.41,58.39,58.39,19167.0,52.2049,52.2228,52.2049,52.2049,19167.0
2016-07-21 13:05:00,58.39,58.41,58.37,58.39,17299.0,52.2049,52.2228,52.187,52.2049,17299.0
2016-07-21 13:10:00,58.39,58.42,58.37,58.41,13835.0,52.2049,52.2317,52.187,52.2228,13835.0
2016-07-21 13:15:00,58.41,58.42,58.37,58.38,10957.0,52.2228,52.2317,52.187,52.1959,10957.0
2016-07-21 13:20:00,58.38,58.41,58.37,58.4,17775.0,52.1959,52.2228,52.187,52.2138,17775.0
2016-07-21 13:25:00,58.4,58.4,58.37,58.4,16987.0,52.2138,52.2138,52.187,52.2138,16987.0
2016-07-21 13:30:00,58.4,58.4,58.36,58.38,23760.0,52.2138,52.2138,52.1781,52.1959,23760.0
2016-07-21 13:35:00,58.38,58.39,58.37,58.39,17550.0,52.1959,52.2049,52.187,52.2049,17550.0
2016-07-21 13:40:00,58.38,58.39,58.36,58.39,26787.0,52.1959,52.2049,52.1781,52.2049,26787.0
2016-07-21 13:45:00,58.39,58.42,58.37,58.39,41810.0,52.2049,52.2317,52.187,52.2049,41810.0
2016-07-21 13:50:00,58.39,58.41,58.37,58.4,45326.0,52.2049,52.2228,52.187,52.2138,45326.0
2016-07-21 13:55:00,58.4,58.42,58.39,58.42,29337.0,52.2138,52.2317,52.2049,52.2317,29337.0
2016-07-21 14:00:00,58.41,58.42,58.4,58.42,29990.0,52.2228,52.2317,52.2138,52.2317,29990.0
2016-07-21 14:05:00,58.42,58.43,58.37,58.38,45756.0,52.2317,52.2406,52.187,52.1959,45756.0
2016-07-21 14:10:00,58.39,58.39,58.31,58.33,38080.0,52.2049,52.2049,52.1334,52.1512,38080.0
2016-07-21 14:15:00,58.33,58.34,58.31,58.33,50548.0,52.1512,52.1602,52.1334,52.1512,50548.0
2016-07-21 14:20:00,58.34,58.42,58.34,58.42,56243.0,52.1602,52.2317,52.1602,52.2317,56243.0
2016-07-21 14:25:00,58.42,58.43,58.4,58.41,32863.0,52.2317,52.2406,52.2138,52.2228,32863.0
2016-07-21 14:30:00,58.41,58.42,58.39,58.4,58959.0,52.2228,52.2317,52.2049,52.2138,58959.0
2016-07-21 14:35:00,58.4,58.42,58.37,58.41,43710.0,52.2138,52.2317,52.187,52.2228,43710.0
2016-07-21 14:40:00,58.41,58.43,58.4,58.4,32014.0,52.2228,52.2406,52.2138,52.2138,32014.0
2016-07-21 14:45:00,58.41,58.41,58.35,58.37,45966.0,52.2228,52.2228,52.1691,52.187,45966.0
2016-07-21 14:50:00,58.37,58.38,58.34,58.37,28912.0,52.187,52.1959,52.1602,52.187,28912.0
2016-07-21 14:55:00,58.37,58.38,58.33,58.33,20816.0,52.187,52.1959,52.1512,52.1512,20816.0
2016-07-21 15:00:00,58.33,58.33,58.28,58.31,26707.0,52.1512,52.1512,52.1065,52.1334,26707.0
2016-07-21 15:05:00,58.31,58.31,58.23,58.23,34804.0,52.1334,52.1334,52.0618,52.0618,34804.0
2016-07-21 15:10:00,58.23,58.27,58.22,58.25,43520.0,52.0618,52.0976,52.0529,52.0797,43520.0
2016-07-21 15:15:00,58.26,58.28,58.24,58.26,28641.0,52.0887,52.1065,52.0708,52.0887,28641.0
2016-07-21 15:20:00,58.27,58.29,58.25,58.29,16356.0,52.0976,52.1155,52.0797,52.1155,16356.0
2016-07-21 15:25:00,58.28,58.32,58.27,58.32,26148.0,52.1065,52.1423,52.0976,52.1423,26148.0
2016-07-21 15:30:00,58.32,58.33,58.27,58.3,52765.0,52.1423,52.1512,52.0976,52.1244,52765.0
2016-07-21 15:35:00,58.3,58.31,58.23,58.26,59961.0,52.1244,52.1334,52.0618,52.0887,59961.0
2016-07-21 15:40:00,58.26,58.3,58.25,58.28,54533.0,52.0887,52.1244,52.0797,52.1065,54533.0
2016-07-21 15:45:00,58.28,58.34,58.25,58.29,69014.0,52.1065,52.1602,52.0797,52.1155,69014.0
2016-07-21 15:50:00,58.29,58.3,58.26,58.28,58517.0,52.1155,52.1244,52.0887,52.1065,58517.0
2016-07-21 15:55:00,58.28,58.32,58.26,58.3,141440.0,52.1065,52.1423,52.0887,52.1244,141440.0
2016-07-22 09:30:00,58.59,58.59,57.53,58.0,144935.0,52.3837,52.3837,51.436,51.8562,144935.0
2016-07-22 09:35:00,58.0,58.01,57.85,57.96,33673.0,51.8562,51.8651,51.7221,51.8204,33673.0
2016-07-22 09:40:00,57.94,58.0,57.93,57.99,31865.0,51.8026,51.8562,51.7936,51.8473,31865.0
2016-07-22 09:45:00,58.0,58.02,57.92,57.99,39921.0,51.8562,51.8741,51.7847,51.8473,39921.0
2016-07-22 09:50:00,58.0,58.09,58.0,58.07,137368.0,51.8562,51.9367,51.8562,51.9188,137368.0
2016-07-22 09:55:00,58.07,58.13,58.01,58.13,65346.0,51.9188,51.9724,51.8651,51.9724,65346.0
2016-07-22 10:00:00,58.12,58.22,58.09,58.1,51905.0,51.9635,52.0529,51.9367,51.9456,51905.0
2016-07-22 10:05:00,58.1,58.2,58.1,58.16,20549.0,51.9456,52.035,51.9456,51.9992,20549.0
2016-07-22 10:10:00,58.15,58.18,58.09,58.14,23029.0,51.9903,52.0171,51.9367,51.9814,23029.0
2016-07-22 10:15:00,58.14,58.18,58.12,58.14,24507.0,51.9814,52.0171,51.9635,51.9814,24507.0
2016-07-22 10:20:00,58.14,58.22,58.14,58.2,29657.0,51.9814,52.0529,51.9814,52.035,29657.0
2016-07-22 10:25:00,58.2,58.24,58.15,58.15,36437.0,52.035,52.0708,51.9903,51.9903,36437.0
2016-07-22 10:30:00,58.16,58.23,58.15,58.2,166079.0,51.9992,52.0618,51.9903,52.035,166079.0
2016-07-22 10:35:00,58.2,58.29,58.19,58.28,23641.0,52.035,52.1155,52.0261,52.1065,23641.0
2016-07-22 10:40:00,58.28,58.36,58.24,58.26,101020.0,52.1065,52.1781,52.0708,52.0887,101020.0
2016-07-22 10:45:00,58.25,58.33,58.25,58.33,18234.0,52.0797,52.1512,52.0797,52.1512,18234.0
2016-07-22 10:50:00,58.33,58.35,58.29,58.34,28905.0,52.1512,52.1691,52.1155,52.1602,28905.0
2016-07-22 10:55:00,58.33,58.35,58.28,58.28,18526.0,52.1512,52.1691,52.1065,52.1065,18526.0
2016-07-22 11:00:00,58.27,58.35,58.27,58.33,21774.0,52.0976,52.1691,52.0976,52.1512,21774.0
2016-07-22 11:05:00,58.34,58.37,58.28,58.28,25245.0,52.1602,52.187,52.1065,52.1065,25245.0
2016-07-22 11:10:00,58.29,58.3,58.23,58.27,20884.0,52.1155,52.1244,52.0618,52.0976,20884.0
2016-07-22 11:15:00,58.26,58.27,58.23,58.25,15857.0,52.0887,52.0976,52.0618,52.0797,15857.0
2016-07-22 11:20:00,58.25,58.29,58.25,58.27,30765.0,52.0797,52.1155,52.0797,52.0976,30765.0
2016-07-22 11:25:00,58.27,58.3,58.25,58.28,15522.0,52.0976,52.1244,52.0797,52.1065,15522.0
2016-07-22 11:30:00,58.28,58.32,58.26,58.31,46824.0,52.1065,52.1423,52.0887,52.1334,46824.0
2016-07-22 11:35:00,58.31,58.35,58.29,58.34,20675.0,52.1334,52.1691,52.1155,52.1602,20675.0
2016-07-22 11:40:00,58.34,58.38,58.32,58.37,21389.0,52.1602,52.1959,52.1423,52.187,21389.0
2016-07-22 11:45:00,58.37,58.39,58.34,58.39,27422.0,52.187,52.2049,52.1602,52.2049,27422.0
2016-07-22 11:50:00,58.39,58.41,58.37,58.4,29963.0,52.2049,52.2228,52.187,52.2138,29963.0
2016-07-22 11:55:00,58.41,58.45,58.4,58.45,13857.0,52.2228,52.2585,52.2138,52.2585,13857.0
2016-07-22 12:00:00,58.45,58.48,58.44,58.45,22200.0,52.2585,52.2854,52.2496,52.2585,22200.0
2016-07-22 12:05:00,58.45,58.46,58.42,58.43,21751.0,52.2585,52.2675,52.2317,52.2406,21751.0
2016-07-22 12:10:00,58.43,58.45,58.41,58.44,15979.0,52.2406,52.2585,52.2228,52.2496,15979.0
2016-07-22 12:15:00,58.43,58.46,58.43,58.46,10061.0,52.2406,52.2675,52.2406,52.2675,10061.0
2016-07-22 12:20:00,58.46,58.51,58.45,58.48,31170.0,52.2675,52.3122,52.2585,52.2854,31170.0
2016-07-22 12:25:00,58.48,58.57,58.48,58.55,23610.0,52.2854,52.3658,52.2854,52.3479,23610.0
2016-07-22 12:30:00,58.54,58.54,58.5,58.51,21504.0,52.339,52.339,52.3032,52.3122,21504.0
2016-07-22 12:35:00,58.51,58.52,58.48,58.48,37154.0,52.3122,52.3211,52.2854,52.2854,37154.0
2016-07-22 12:40:00,58.48,58.52,58.48,58.51,15838.0,52.2854,52.3211,52.2854,52.3122,15838.0
2016-07-22 12:45:00,58.52,58.57,58.52,58.57,16273.0,52.3211,52.3658,52.3211,52.3658,16273.0
2016-07-22 12:50:00,58.56,58.57,58.5,58.53,48730.0,52.3569,52.3658,52.3032,52.3301,48730.0
2016-07-22 12:55:00,58.53,58.56,58.51,58.51,18155.0,52.3301,52.3569,52.3122,52.3122,18155.0
2016-07-22 13:00:00,58.51,58.54,58.5,58.54,17600.0,52.3122,52.339,52.3032,52.339,17600.0
2016-07-22 13:05:00,58.53,58.54,58.5,58.52,39260.0,52.3301,52.339,52.3032,52.3211,39260.0
2016-07-22 13:10:00,58.52,58.52,58.47,58.47,19570.0,52.3211,52.3211,52.2764,52.2764,19570.0
2016-07-22 13:15:00,58.47,58.47,58.41,58.42,29914.0,52.2764,52.2764,52.2228,52.2317,29914.0
2016-07-22 13:20:00,58.42,58.46,58.41,58.46,29660.0,52.2317,52.2675,52.2228,52.2675,29660.0
2016-07-22 13:25:00,58.46,58.5,58.46,58.5,52775.0,52.2675,52.3032,52.2675,52.3032,52775.0
2016-07-22 13:30:00,58.5,58.53,58.49,58.53,32616.0,52.3032,52.3301,52.2943,52.3301,32616.0
2016-07-22 13:35:00,58.52,58.53,58.47,58.48,33492.0,52.3211,52.3301,52.2764,52.2854,33492.0
2016-07-22 13:40:00,58.48,58.48,58.42,58.44,25255.0,52.2854,52.2854,52.2317,52.2496,25255.0
2016-07-22 13:45:00,58.44,58.44,58.4,58.42,31487.0,52.2496,52.2496,52.2138,52.2317,31487.0
2016-07-22 13:50:00,58.42,58.45,58.41,58.44,50640.0,52.2317,52.2585,52.2228,52.2496,50640.0
2016-07-22 13:55:00,58.43,58.43,58.36,58.38,54968.0,52.2406,52.2406,52.1781,52.1959,54968.0
2016-07-22 14:00:00,58.39,58.41,58.32,58.39,36026.0,52.2049,52.2228,52.1423,52.2049,36026.0
2016-07-22 14:05:00,58.38,58.39,58.37,58.38,29907.0,52.1959,52.2049,52.187,52.1959,29907.0
2016-07-22 14:10:00,58.38,58.39,58.36,58.37,30527.0,52.1959,52.2049,52.1781,52.187,30527.0
2016-07-22 14:15:00,58.36,58.37,58.31,58.33,79373.0,52.1781,52.187,52.1334,52.1512,79373.0
2016-07-22 14:20:00,58.34,58.39,58.34,58.38,35289.0,52.1602,52.2049,52.1602,52.1959,35289.0
2016-07-22 14:25:00,58.37,58.39,58.33,58.38,45473.0,52.187,52.2049,52.1512,52.1959,45473.0
2016-07-22 14:30:00,58.38,58.39,58.35,58.38,29573.0,52.1959,52.2049,52.1691,52.1959,29573.0
2016-07-22 14:35:00,58.38,58.39,58.34,58.34,37937.0,52.1959,52.2049,52.1602,52.1602,37937.0
2016-07-22 14:40:00,58.35,58.35,58.33,58.33,26330.0,52.1691,52.1691,52.1512,52.1512,26330.0
2016-07-22 14:45:00,58.33,58.35,58.32,58.32,25908.0,52.1512,52.1691,52.1423,52.1423,25908.0
2016-07-22 14:50:00,58.32,58.34,58.3,58.31,36736.0,52.1423,52.1602,52.1244,52.1334,36736.0
2016-07-22 14:55:00,58.31,58.32,58.28,58.32,92630.0,52.1334,52.1423,52.1065,52.1423,92630.0
2016-07-22 15:00:00,58.32,58.35,58.3,58.32,91820.0,52.1423,52.1691,52.1244,52.1423,91820.0
2016-07-22 15:05:00,58.32,58.36,58.3,58.32,67645.0,52.1423,52.1781,52.1244,52.1423,67645.0
2016-07-22 15:10:00,58.32,58.36,58.31,58.36,39401.0,52.1423,52.1781,52.1334,52.1781,39401.0
2016-07-22 15:15:00,58.36,58.36,58.31,58.35,38143.0,52.1781,52.1781,52.1334,52.1691,38143.0
2016-07-22 15:20:00,58.35,58.39,58.33,58.38,63987.0,52.1691,52.2049,52.1512,52.1959,63987.0
2016-07-22 15:25:00,58.38,58.39,58.36,58.36,41511.0,52.1959,52.2049,52.1781,52.1781,41511.0
2016-07-22 15:30:00,58.37,58.37,58.31,58.33,75196.0,52.187,52.187,52.1334,52.1512,75196.0
2016-07-22 15:35:00,58.33,58.36,58.32,58.36,70278.0,52.1512,52.1781,52.1423,52.1781,70278.0
2016-07-22 15:40:00,58.35,58.35,58.3,58.32,51342.0,52.1691,52.1691,52.1244,52.1423,51342.0
2016-07-22 15:45:00,58.32,58.33,58.31,58.33,59273.0,52.1423,52.1512,52.1334,52.1512,59273.0
2016-07-22 15:50:00,58.33,58.36,58.32,58.32,90954.0,52.1512,52.1781,52.1423,52.1423,90954.0
2016-07-22 15:55:00,58.33,58.36,58.3,58.36,172667.0,52.1512,52.1781,52.1244,52.1781,172667.0
2016-07-25 09:30:00,58.25,58.29,57.87,58.0,80456.0,52.0797,52.1155,51.74,51.8562,80456.0
2016-07-25 09:35:00,58.01,58.02,57.94,58.01,45928.0,51.8651,51.8741,51.8026,51.8651,45928.0
2016-07-25 09:40:00,58.02,58.13,57.96,58.13,62085.0,51.8741,51.9724,51.8204,51.9724,62085.0
2016-07-25 09:45:00,58.11,58.12,58.04,58.06,41171.0,51.9545,51.9635,51.892,51.9098,41171.0
2016-07-25 09:50:00,58.05,58.13,58.02,58.04,69129.0,51.9009,51.9724,51.8741,51.892,69129.0
2016-07-25 09:55:00,58.04,58.08,57.98,58.0,47135.0,51.892,51.9277,51.8383,51.8562,47135.0
2016-07-25 10:00:00,58.0,58.14,57.99,58.02,49336.0,51.8562,51.9814,51.8473,51.8741,49336.0
2016-07-25 10:05:00,58.02,58.02,57.92,57.98,76747.0,51.8741,51.8741,51.7847,51.8383,76747.0
2016-07-25 10:10:00,57.97,58.0,57.94,57.98,84021.0,51.8294,51.8562,51.8026,51.8383,84021.0
2016-07-25 10:15:00,57.98,58.03,57.94,58.0,54856.0,51.8383,51.883,51.8026,51.8562,54856.0
2016-07-25 10:20:00,57.99,58.07,57.98,58.05,23757.0,51.8473,51.9188,51.8383,51.9009,23757.0
2016-07-25 10:25:00,58.04,58.12,58.02,58.06,18190.0,51.892,51.9635,51.8741,51.9098,18190.0
2016-07-25 10:30:00,58.06,58.11,58.05,58.09,39332.0,51.9098,51.9545,51.9009,51.9367,39332.0
2016-07-25 10:35:00,58.08,58.15,58.07,58.14,36099.0,51.9277,51.9903,51.9188,51.9814,36099.0
2016-07-25 10:40:00,58.14,58.14,58.04,58.04,22196.0,51.9814,51.9814,51.892,51.892,22196.0
2016-07-25 10:45:00,58.04,58.11,58.01,58.03,20577.0,51.892,51.9545,51.8651,51.883,20577.0
2016-07-25 10:50:00,58.03,58.15,58.02,58.14,21447.0,51.883,51.9903,51.8741,51.9814,21447.0
2016-07-25 10:55:00,58.15,58.17,58.05,58.07,31319.0,51.9903,52.0082,51.9009,51.9188,31319.0
2016-07-25 11:00:00,58.06,58.09,58.06,58.07,19620.0,51.9098,51.9367,51.9098,51.9188,19620.0
2016-07-25 11:05:00,58.07,58.09,58.02,58.09,33835.0,51.9188,51.9367,51.8741,51.9367,33835.0
2016-07-25 11:10:00,58.09,58.1,58.02,58.08,33475.0,51.9367,51.9456,51.8741,51.9277,33475.0
2016-07-25 11:15:00,58.08,58.08,58.02,58.04,20248.0,51.9277,51.9277,51.8741,51.892,20248.0
2016-07-25 11:20:00,58.03,58.08,58.01,58.07,25392.0,51.883,51.9277,51.8651,51.9188,25392.0
2016-07-25 11:25:00,58.07,58.11,58.05,58.05,23979.0,51.9188,51.9545,51.9009,51.9009,23979.0
2016-07-25 11:30:00,58.06,58.09,58.02,58.08,14330.0,51.9098,51.9367,51.8741,51.9277,14330.0
2016-07-25 11:35:00,58.08,58.08,58.0,58.05,19603.0,51.9277,51.9277,51.8562,51.9009,19603.0
2016-07-25 11:40:00,58.06,58.06,58.01,58.06,24932.0,51.9098,51.9098,51.8651,51.9098,24932.0
2016-07-25 11:45:00,58.05,58.06,57.99,58.0,19165.0,51.9009,51.9098,51.8473,51.8562,19165.0
2016-07-25 11:50:00,58.0,58.03,57.97,58.03,18287.0,51.8562,51.883,51.8294,51.883,18287.0
2016-07-25 11:55:00,58.03,58.08,58.02,58.05,17581.0,51.883,51.9277,51.8741,51.9009,17581.0
2016-07-25 12:00:00,58.06,58.1,58.03,58.06,13665.0,51.9098,51.9456,51.883,51.9098,13665.0
2016-07-25 12:05:00,58.06,58.09,58.05,58.06,23998.0,51.9098,51.9367,51.9009,51.9098,23998.0
2016-07-25 12:10:00,58.05,58.07,58.01,58.04,12406.0,51.9009,51.9188,51.8651,51.892,12406.0
2016-07-25 12:15:00,58.03,58.05,57.98,58.03,16453.0,51.883,51.9009,51.8383,51.883,16453.0
2016-07-25 12:20:00,58.02,58.03,57.99,58.0,8471.0,51.8741,51.883,51.8473,51.8562,8471.0
2016-07-25 12:25:00,58.0,58.03,57.98,58.02,12926.0,51.8562,51.883,51.8383,51.8741,12926.0
2016-07-25 12:30:00,58.01,58.03,57.99,58.03,10896.0,51.8651,51.883,51.8473,51.883,10896.0
2016-07-25 12:35:00,58.03,58.04,58.0,58.02,28955.0,51.883,51.892,51.8562,51.8741,28955.0
2016-07-25 12:40:00,58.02,58.07,58.02,58.03,11031.0,51.8741,51.9188,51.8741,51.883,11031.0
2016-07-25 12:45:00,58.04,58.1,58.03,58.09,14652.0,51.892,51.9456,51.883,51.9367,14652.0
2016-07-25 12:50:00,58.09,58.12,58.08,58.09,10215.0,51.9367,51.9635,51.9277,51.9367,10215.0
2016-07-25 12:55:00,58.09,58.11,58.04,58.04,17021.0,51.9367,51.9545,51.892,51.892,17021.0
2016-07-25 13:00:00,58.05,58.05,58.01,58.02,16931.0,51.9009,51.9009,51.8651,51.8741,16931.0
2016-07-25 13:05:00,58.01,58.02,57.99,57.99,35656.0,51.8651,51.8741,51.8473,51.8473,35656.0
2016-07-25 13:10:00,57.99,58.02,57.96,58.02,34233.0,51.8473,51.8741,51.8204,51.8741,34233.0
2016-07-25 13:15:00,58.01,58.07,58.01,58.06,21336.0,51.8651,51.9188,51.8651,51.9098,21336.0
2016-07-25 13:20:00,58.07,58.11,58.07,58.11,16076.0,51.9188,51.9545,51.9188,51.9545,16076.0
2016-07-25 13:25:00,58.1,58.14,58.1,58.14,11542.0,51.9456,51.9814,51.9456,51.9814,11542.0
2016-07-25 13:30:00,58.13,58.16,58.09,58.1,16679.0,51.9724,51.9992,51.9367,51.9456,16679.0
2016-07-25 13:35:00,58.09,58.11,58.03,58.11,32061.0,51.9367,51.9545,51.883,51.9545,32061.0
2016-07-25 13:40:00,58.11,58.17,58.1,58.17,16238.0,51.9545,52.0082,51.9456,52.0082,16238.0
2016-07-25 13:45:00,58.17,58.17,58.12,58.12,15726.0,52.0082,52.0082,51.9635,51.9635,15726.0
2016-07-25 13:50:00,58.13,58.16,58.12,58.15,11572.0,51.9724,51.9992,51.9635,51.9903,11572.0
2016-07-25 13:55:00,58.16,58.18,58.15,58.16,13844.0,51.9992,52.0171,51.9903,51.9992,13844.0
2016-07-25 14:00:00,58.16,58.2,58.15,58.19,19547.0,51.9992,52.035,51.9903,52.0261,19547.0
2016-07-25 14:05:00,58.2,58.23,58.17,58.23,33796.0,52.035,52.0618,52.0082,52.0618,33796.0
2016-07-25 14:10:00,58.23,58.23,58.19,58.22,12431.0,52.0618,52.0618,52.0261,52.0529,12431.0
2016-07-25 14:15:00,58.22,58.23,58.18,58.21,19989.0,52.0529,52.0618,52.0171,52.044,19989.0
2016-07-25 14:20:00,58.21,58.23,58.19,58.19,16280.0,52.044,52.0618,52.0261,52.0261,16280.0
2016-07-25 14:25:00,58.19,58.2,58.14,58.18,38027.0,52.0261,52.035,51.9814,52.0171,38027.0
2016-07-25 14:30:00,58.18,58.23,58.18,58.21,22258.0,52.0171,52.0618,52.0171,52.044,22258.0
2016-07-25 14:35:00,58.22,58.27,58.2,58.27,200735.0,52.0529,52.0976,52.035,52.0976,200735.0
2016-07-25 14:40:00,58.27,58.29,58.26,58.29,24858.0,52.0976,52.1155,52.0887,52.1155,24858.0
2016-07-25 14:45:00,58.28,58.31,58.26,58.29,35607.0,52.1065,52.1334,52.0887,52.1155,35607.0
2016-07-25 14:50:00,58.29,58.31,58.27,58.27,34816.0,52.1155,52.1334,52.0976,52.0976,34816.0
2016-07-25 14:55:00,58.26,58.27,58.2,58.21,26973.0,52.0887,52.0976,52.035,52.044,26973.0
2016-07-25 15:00:00,58.22,58.28,58.22,58.27,32349.0,52.0529,52.1065,52.0529,52.0976,32349.0
2016-07-25 15:05:00,58.28,58.28,58.23,58.28,49166.0,52.1065,52.1065,52.0618,52.1065,49166.0
2016-07-25 15:10:00,58.28,58.29,58.25,58.27,29829.0,52.1065,52.1155,52.0797,52.0976,29829.0
2016-07-25 15:15:00,58.27,58.29,58.25,58.26,39216.0,52.0976,52.1155,52.0797,52.0887,39216.0
2016-07-25 15:20:00,58.26,58.3,58.25,58.28,37545.0,52.0887,52.1244,52.0797,52.1065,37545.0
2016-07-25 15:25:00,58.28,58.28,58.24,58.27,36135.0,52.1065,52.1065,52.0708,52.0976,36135.0
2016-07-25 15:30:00,58.27,58.27,58.23,58.27,43289.0,52.0976,52.0976,52.0618,52.0976,43289.0
2016-07-25 15:35:00,58.27,58.29,58.24,58.26,54954.0,52.0976,52.1155,52.0708,52.0887,54954.0
2016-07-25 15:40:00,58.26,58.28,58.22,58.22,73211.0,52.0887,52.1065,52.0529,52.0529,73211.0
2016-07-25 15:45:00,58.23,58.27,58.22,58.27,110790.0,52.0618,52.0976,52.0529,52.0976,110790.0
2016-07-25 15:50:00,58.27,58.31,58.25,58.3,99477.0,52.0976,52.1334,52.0797,52.1244,99477.0
2016-07-25 15:55:00,58.3,58.4,58.3,58.4,165054.0,52.1244,52.2138,52.1244,52.2138,165054.0
2016-07-26 09:30:00,58.34,58.7,58.33,58.7,131455.0,52.1602,52.482,52.1512,52.482,131455.0
2016-07-26 09:35:00,58.7,58.75,58.64,58.68,47318.0,52.482,52.5267,52.4284,52.4642,47318.0
2016-07-26 09:40:00,58.69,58.7,58.6,58.68,21048.0,52.4731,52.482,52.3926,52.4642,21048.0
2016-07-26 09:45:00,58.69,58.74,58.65,58.74,34474.0,52.4731,52.5178,52.4373,52.5178,34474.0
2016-07-26 09:50:00,58.74,58.76,58.67,58.71,32955.0,52.5178,52.5357,52.4552,52.491,32955.0
2016-07-26 09:55:00,58.7,58.74,58.63,58.73,23169.0,52.482,52.5178,52.4195,52.5089,23169.0
2016-07-26 10:00:00,58.72,58.74,58.64,58.67,24559.0,52.4999,52.5178,52.4284,52.4552,24559.0
2016-07-26 10:05:00,58.67,58.75,58.65,58.74,24721.0,52.4552,52.5267,52.4373,52.5178,24721.0
2016-07-26 10:10:00,58.74,58.79,58.71,58.78,32440.0,52.5178,52.5625,52.491,52.5536,32440.0
2016-07-26 10:15:00,58.78,58.84,58.75,58.83,62505.0,52.5536,52.6072,52.5267,52.5983,62505.0
2016-07-26 10:20:00,58.84,58.87,58.79,58.86,34145.0,52.6072,52.634,52.5625,52.6251,34145.0
2016-07-26 10:25:00,58.87,58.88,58.84,58.87,41979.0,52.634,52.643,52.6072,52.634,41979.0
2016-07-26 10:30:00,58.87,58.91,58.79,58.81,56513.0,52.634,52.6698,52.5625,52.5804,56513.0
2016-07-26 10:35:00,58.8,58.82,58.75,58.76,13264.0,52.5715,52.5893,52.5267,52.5357,13264.0
2016-07-26 10:40:00,58.76,58.78,58.73,58.75,23154.0,52.5357,52.5536,52.5089,52.5267,23154.0
2016-07-26 10:45:00,58.75,58.77,58.73,58.73,7591.0,52.5267,52.5446,52.5089,52.5089,7591.0
2016-07-26 10:50:00,58.73,58.74,58.48,58.51,58371.0,52.5089,52.5178,52.2854,52.3122,58371.0
2016-07-26 10:55:00,58.5,58.52,58.41,58.43,35954.0,52.3032,52.3211,52.2228,52.2406,35954.0
2016-07-26 11:00:00,58.43,58.51,58.39,58.5,79018.0,52.2406,52.3122,52.2049,52.3032,79018.0
2016-07-26 11:05:00,58.49,58.51,58.45,58.49,26383.0,52.2943,52.3122,52.2585,52.2943,26383.0
2016-07-26 11:10:00,58.48,58.48,58.37,58.48,25224.0,52.2854,52.2854,52.187,52.2854,25224.0
2016-07-26 11:15:00,58.49,58.5,58.43,58.46,53664.0,52.2943,52.3032,52.2406,52.2675,53664.0
2016-07-26 11:20:00,58.46,58.54,58.45,58.52,40327.0,52.2675,52.339,52.2585,52.3211,40327.0
2016-07-26 11:25:00,58.52,58.57,58.5,58.55,60578.0,52.3211,52.3658,52.3032,52.3479,60578.0
2016-07-26 11:30:00,58.55,58.59,58.53,58.58,42135.0,52.3479,52.3837,52.3301,52.3748,42135.0
2016-07-26 11:35:00,58.59,58.61,58.53,58.59,64082.0,52.3837,52.4016,52.3301,52.3837,64082.0
2016-07-26 11:40:00,58.58,58.61,58.54,58.55,30524.0,52.3748,52.4016,52.339,52.3479,30524.0
2016-07-26 11:45:00,58.56,58.61,58.54,58.57,37272.0,52.3569,52.4016,52.339,52.3658,37272.0
2016-07-26 11:50:00,58.58,58.66,58.57,58.62,21410.0,52.3748,52.4463,52.3658,52.4105,21410.0
2016-07-26 11:55:00,58.62,58.68,58.61,58.64,19491.0,52.4105,52.4642,52.4016,52.4284,19491.0
2016-07-26 12:00:00,58.65,58.7,58.64,58.69,56029.0,52.4373,52.482,52.4284,52.4731,56029.0
2016-07-26 12:05:00,58.7,58.72,58.66,58.7,20643.0,52.482,52.4999,52.4463,52.482,20643.0
2016-07-26 12:10:00,58.7,58.7,58.6,58.69,38448.0,52.482,52.482,52.3926,52.4731,38448.0
2016-07-26 12:15:00,58.68,58.7,58.63,58.65,31858.0,52.4642,52.482,52.4195,52.4373,31858.0
2016-07-26 12:20:00,58.65,58.71,58.61,58.68,36139.0,52.4373,52.491,52.4016,52.4642,36139.0
2016-07-26 12:25:00,58.67,58.7,58.64,58.64,13762.0,52.4552,52.482,52.4284,52.4284,13762.0
2016-07-26 12:30:00,58.64,58.65,58.6,58.6,15384.0,52.4284,52.4373,52.3926,52.3926,15384.0
2016-07-26 12:35:00,58.6,58.64,58.58,58.59,14257.0,52.3926,52.4284,52.3748,52.3837,14257.0
2016-07-26 12:40:00,58.59,58.65,58.56,58.65,39001.0,52.3837,52.4373,52.3569,52.4373,39001.0
2016-07-26 12:45:00,58.65,58.65,58.59,58.63,21040.0,52.4373,52.4373,52.3837,52.4195,21040.0
2016-07-26 12:50:00,58.63,58.63,58.6,58.6,16509.0,52.4195,52.4195,52.3926,52.3926,16509.0
2016-07-26 12:55:00,58.61,58.61,58.58,58.58,17768.0,52.4016,52.4016,52.3748,52.3748,17768.0
2016-07-26 13:00:00,58.58,58.62,58.57,58.61,14186.0,52.3748,52.4105,52.3658,52.4016,14186.0
2016-07-26 13:05:00,58.62,58.63,58.59,58.61,16576.0,52.4105,52.4195,52.3837,52.4016,16576.0
2016-07-26 13:10:00,58.61,58.64,58.6,58.62,22460.0,52.4016,52.4284,52.3926,52.4105,22460.0
2016-07-26 13:15:00,58.62,58.64,58.61,58.62,12504.0,52.4105,52.4284,52.4016,52.4105,12504.0
2016-07-26 13:20:00,58.61,58.61,58.46,58.47,20730.0,52.4016,52.4016,52.2675,52.2764,20730.0
2016-07-26 13:25:00,58.46,58.5,58.45,58.49,11001.0,52.2675,52.3032,52.2585,52.2943,11001.0
2016-07-26 13:30:00,58.48,58.49,58.44,58.48,7937.0,52.2854,52.2943,52.2496,52.2854,7937.0
2016-07-26 13:35:00,58.47,58.59,58.45,58.59,60615.0,52.2764,52.3837,52.2585,52.3837,60615.0
2016-07-26 13:40:00,58.59,58.63,58.58,58.61,54511.0,52.3837,52.4195,52.3748,52.4016,54511.0
2016-07-26 13:45:00,58.61,58.61,58.55,58.57,16316.0,52.4016,52.4016,52.3479,52.3658,16316.0
2016-07-26 13:50:00,58.57,58.58,58.53,58.54,12314.0,52.3658,52.3748,52.3301,52.339,12314.0
2016-07-26 13:55:00,58.55,58.59,58.53,58.55,12187.0,52.3479,52.3837,52.3301,52.3479,12187.0
2016-07-26 14:00:00,58.55,58.57,58.5,58.5,21995.0,52.3479,52.3658,52.3032,52.3032,21995.0
2016-07-26 14:05:00,58.5,58.52,58.41,58.41,15268.0,52.3032,52.3211,52.2228,52.2228,15268.0
2016-07-26 14:10:00,58.42,58.44,58.38,58.43,20262.0,52.2317,52.2496,52.1959,52.2406,20262.0
2016-07-26 14:15:00,58.42,58.43,58.37,58.42,45430.0,52.2317,52.2406,52.187,52.2317,45430.0
2016-07-26 14:20:00,58.42,58.46,58.37,58.45,25734.0,52.2317,52.2675,52.187,52.2585,25734.0
2016-07-26 14:25:00,58.44,58.52,58.43,58.49,25517.0,52.2496,52.3211,52.2406,52.2943,25517.0
2016-07-26 14:30:00,58.5,58.56,58.47,58.48,22885.0,52.3032,52.3569,52.2764,52.2854,22885.0
2016-07-26 14:35:00,58.48,58.55,58.47,58.51,20459.0,52.2854,52.3479,52.2764,52.3122,20459.0
2016-07-26 14:40:00,58.5,58.57,58.5,58.52,22374.0,52.3032,52.3658,52.3032,52.3211,22374.0
2016-07-26 14:45:00,58.53,58.54,58.48,58.51,22819.0,52.3301,52.339,52.2854,52.3122,22819.0
2016-07-26 14:50:00,58.51,58.52,58.47,58.5,20147.0,52.3122,52.3211,52.2764,52.3032,20147.0
2016-07-26 14:55:00,58.49,58.51,58.46,58.47,25604.0,52.2943,52.3122,52.2675,52.2764,25604.0
2016-07-26 15:00:00,58.47,58.5,58.46,58.48,38627.0,52.2764,52.3032,52.2675,52.2854,38627.0
2016-07-26 15:05:00,58.48,58.51,58.43,58.5,88414.0,52.2854,52.3122,52.2406,52.3032,88414.0
2016-07-26 15:10:00,58.5,58.51,58.46,58.47,54116.0,52.3032,52.3122,52.2675,52.2764,54116.0
2016-07-26 15:15:00,58.48,58.5,58.46,58.46,41122.0,52.2854,52.3032,52.2675,52.2675,41122.0
2016-07-26 15:20:00,58.47,58.5,58.46,58.49,30088.0,52.2764,52.3032,52.2675,52.2943,30088.0
2016-07-26 15:25:00,58.5,58.53,58.48,58.52,70634.0,52.3032,52.3301,52.2854,52.3211,70634.0
2016-07-26 15:30:00,58.51,58.55,58.49,58.55,36294.0,52.3122,52.3479,52.2943,52.3479,36294.0
2016-07-26 15:35:00,58.54,58.56,58.53,58.55,34984.0,52.339,52.3569,52.3301,52.3479,34984.0
2016-07-26 15:40:00,58.55,58.61,58.54,58.58,57626.0,52.3479,52.4016,52.339,52.3748,57626.0
2016-07-26 15:45:00,58.57,58.65,58.57,58.63,56018.0,52.3658,52.4373,52.3658,52.4195,56018.0
2016-07-26 15:50:00,58.62,58.62,58.56,58.57,50043.0,52.4105,52.4105,52.3569,52.3658,50043.0
2016-07-26 15:55:00,58.57,58.67,58.57,58.62,161764.0,52.3658,52.4552,52.3658,52.4105,161764.0
2016-07-27 09:30:00,58.55,58.55,58.27,58.36,91429.0,52.3479,52.3479,52.0976,52.1781,91429.0
2016-07-27 09:35:00,58.42,58.52,58.35,58.47,18465.0,52.2317,52.3211,52.1691,52.2764,18465.0
2016-07-27 09:40:00,58.47,58.48,58.34,58.37,15677.0,52.2764,52.2854,52.1602,52.187,15677.0
2016-07-27 09:45:00,58.38,58.46,58.31,58.35,9710.0,52.1959,52.2675,52.1334,52.1691,9710.0
2016-07-27 09:50:00,58.37,58.42,58.33,58.42,14055.0,52.187,52.2317,52.1512,52.2317,14055.0
2016-07-27 09:55:00,58.43,58.45,58.42,58.42,9619.0,52.2406,52.2585,52.2317,52.2317,9619.0
2016-07-27 10:00:00,58.41,58.44,58.32,58.42,95107.0,52.2228,52.2496,52.1423,52.2317,95107.0
2016-07-27 10:05:00,58.41,58.43,58.35,58.39,14454.0,52.2228,52.2406,52.1691,52.2049,14454.0
2016-07-27 10:10:00,58.39,58.55,58.38,58.53,41914.0,52.2049,52.3479,52.1959,52.3301,41914.0
2016-07-27 10:15:00,58.53,58.54,58.47,58.48,16882.0,52.3301,52.339,52.2764,52.2854,16882.0
2016-07-27 10:20:00,58.48,58.52,58.43,58.52,25592.0,52.2854,52.3211,52.2406,52.3211,25592.0
2016-07-27 10:25:00,58.51,58.53,58.48,58.5,23561.0,52.3122,52.3301,52.2854,52.3032,23561.0
2016-07-27 10:30:00,58.5,58.51,58.44,58.46,22924.0,52.3032,52.3122,52.2496,52.2675,22924.0
2016-07-27 10:35:00,58.45,58.49,58.41,58.43,20043.0,52.2585,52.2943,52.2228,52.2406,20043.0
2016-07-27 10:40:00,58.43,58.43,58.35,58.37,27686.0,52.2406,52.2406,52.1691,52.187,27686.0
2016-07-27 10:45:00,58.37,58.41,58.35,58.4,12770.0,52.187,52.2228,52.1691,52.2138,12770.0
2016-07-27 10:50:00,58.39,58.42,58.35,58.37,15118.0,52.2049,52.2317,52.1691,52.187,15118.0
2016-07-27 10:55:00,58.38,58.38,58.29,58.3,20906.0,52.1959,52.1959,52.1155,52.1244,20906.0
2016-07-27 11:00:00,58.3,58.35,58.3,58.33,31863.0,52.1244,52.1691,52.1244,52.1512,31863.0
2016-07-27 11:05:00,58.33,58.35,58.27,58.28,30453.0,52.1512,52.1691,52.0976,52.1065,30453.0
2016-07-27 11:10:00,58.27,58.31,58.26,58.29,16626.0,52.0976,52.1334,52.0887,52.1155,16626.0
2016-07-27 11:15:00,58.29,58.3,58.23,58.23,11607.0,52.1155,52.1244,52.0618,52.0618,11607.0
2016-07-27 11:20:00,58.24,58.28,58.23,58.28,49000.0,52.0708,52.1065,52.0618,52.1065,49000.0
2016-07-27 11:25:00,58.29,58.34,58.29,58.33,19800.0,52.1155,52.1602,52.1155,52.1512,19800.0
2016-07-27 11:30:00,58.31,58.31,58.24,58.3,10049.0,52.1334,52.1334,52.0708,52.1244,10049.0
2016-07-27 11:35:00,58.29,58.33,58.26,58.27,22123.0,52.1155,52.1512,52.0887,52.0976,22123.0
2016-07-27 11:40:00,58.28,58.32,58.26,58.29,8775.0,52.1065,52.1423,52.0887,52.1155,8775.0
2016-07-27 11:45:00,58.28,58.3,58.25,58.29,7338.0,52.1065,52.1244,52.0797,52.1155,7338.0
2016-07-27 11:50:00,58.29,58.3,58.24,58.25,9036.0,52.1155,52.1244,52.0708,52.0797,9036.0
2016-07-27 11:55:00,58.26,58.26,58.13,58.14,17296.0,52.0887,52.0887,51.9724,51.9814,17296.0
2016-07-27 12:00:00,58.14,58.16,58.09,58.13,25672.0,51.9814,51.9992,51.9367,51.9724,25672.0
2016-07-27 12:05:00,58.13,58.15,58.1,58.13,28512.0,51.9724,51.9903,51.9456,51.9724,28512.0
2016-07-27 12:10:00,58.13,58.16,58.09,58.12,52670.0,51.9724,51.9992,51.9367,51.9635,52670.0
2016-07-27 12:15:00,58.11,58.16,58.11,58.13,10304.0,51.9545,51.9992,51.9545,51.9724,10304.0
2016-07-27 12:20:00,58.13,58.13,58.02,58.05,17344.0,51.9724,51.9724,51.8741,51.9009,17344.0
2016-07-27 12:25:00,58.05,58.06,58.03,58.06,8747.0,51.9009,51.9098,51.883,51.9098,8747.0
2016-07-27 12:30:00,58.05,58.06,58.02,58.06,18955.0,51.9009,51.9098,51.8741,51.9098,18955.0
2016-07-27 12:35:00,58.05,58.07,58.04,58.06,9218.0,51.9009,51.9188,51.892,51.9098,9218.0
2016-07-27 12:40:00,58.07,58.09,58.06,58.07,8620.0,51.9188,51.9367,51.9098,51.9188,8620.0
2016-07-27 12:45:00,58.08,58.09,58.04,58.05,15819.0,51.9277,51.9367,51.892,51.9009,15819.0
2016-07-27 12:50:00,58.05,58.06,58.0,58.02,19401.0,51.9009,51.9098,51.8562,51.8741,19401.0
2016-07-27 12:55:00,58.02,58.02,57.96,57.98,40079.0,51.8741,51.8741,51.8204,51.8383,40079.0
2016-07-27 13:00:00,58.0,58.04,58.0,58.04,15661.0,51.8562,51.892,51.8562,51.892,15661.0
2016-07-27 13:05:00,58.04,58.04,57.99,58.01,15140.0,51.892,51.892,51.8473,51.8651,15140.0
2016-07-27 13:10:00,58.0,58.02,57.95,57.96,11907.0,51.8562,51.8741,51.8115,51.8204,11907.0
2016-07-27 13:15:00,57.97,57.99,57.95,57.96,9142.0,51.8294,51.8473,51.8115,51.8204,9142.0
2016-07-27 13:20:00,57.96,58.01,57.95,58.0,50585.0,51.8204,51.8651,51.8115,51.8562,50585.0
2016-07-27 13:25:00,58.01,58.05,58.01,58.01,14654.0,51.8651,51.9009,51.8651,51.8651,14654.0
2016-07-27 13:30:00,58.01,58.03,57.99,58.02,18494.0,51.8651,51.883,51.8473,51.8741,18494.0
2016-07-27 13:35:00,58.02,58.05,58.0,58.01,11111.0,51.8741,51.9009,51.8562,51.8651,11111.0
2016-07-27 13:40:00,58.01,58.04,57.99,58.03,30978.0,51.8651,51.892,51.8473,51.883,30978.0
2016-07-27 13:45:00,58.03,58.1,58.03,58.07,21283.0,51.883,51.9456,51.883,51.9188,21283.0
2016-07-27 13:50:00,58.07,58.07,57.99,58.0,21211.0,51.9188,51.9188,51.8473,51.8562,21211.0
2016-07-27 13:55:00,58.0,58.06,57.98,58.06,12503.0,51.8562,51.9098,51.8383,51.9098,12503.0
2016-07-27 14:00:00,58.05,58.13,57.88,58.11,37806.0,51.9009,51.9724,51.7489,51.9545,37806.0
2016-07-27 14:05:00,58.11,58.15,57.97,58.04,73067.0,51.9545,51.9903,51.8294,51.892,73067.0
2016-07-27 14:10:00,58.03,58.11,58.0,58.02,73997.0,51.883,51.9545,51.8562,51.8741,73997.0
2016-07-27 14:15:00,58.03,58.24,58.02,58.15,45441.0,51.883,52.0708,51.8741,51.9903,45441.0
2016-07-27 14:20:00,58.15,58.2,58.15,58.16,18031.0,51.9903,52.035,51.9903,51.9992,18031.0
2016-07-27 14:25:00,58.19,58.19,58.1,58.13,20886.0,52.0261,52.0261,51.9456,51.9724,20886.0
2016-07-27 14:30:00,58.13,58.15,58.12,58.14,9501.0,51.9724,51.9903,51.9635,51.9814,9501.0
2016-07-27 14:35:00,58.15,58.22,58.12,58.18,11330.0,51.9903,52.0529,51.9635,52.0171,11330.0
2016-07-27 14:40:00,58.18,58.2,58.16,58.19,10691.0,52.0171,52.035,51.9992,52.0261,10691.0
2016-07-27 14:45:00,58.19,58.2,58.16,58.19,21337.0,52.0261,52.035,51.9992,52.0261,21337.0
2016-07-27 14:50:00,58.18,58.2,58.15,58.18,15592.0,52.0171,52.035,51.9903,52.0171,15592.0
2016-07-27 14:55:00,58.19,58.22,58.16,58.2,19674.0,52.0261,52.0529,51.9992,52.035,19674.0
2016-07-27 15:00:00,58.2,58.24,58.19,58.23,20311.0,52.035,52.0708,52.0261,52.0618,20311.0
2016-07-27 15:05:00,58.23,58.29,58.22,58.22,33908.0,52.0618,52.1155,52.0529,52.0529,33908.0
2016-07-27 15:10:00,58.22,58.27,58.2,58.26,31813.0,52.0529,52.0976,52.035,52.0887,31813.0
2016-07-27 15:15:00,58.26,58.33,58.26,58.29,25791.0,52.0887,52.1512,52.0887,52.1155,25791.0
2016-07-27 15:20:00,58.29,58.3,58.26,58.3,15208.0,52.1155,52.1244,52.0887,52.1244,15208.0
2016-07-27 15:25:00,58.29,58.29,58.23,58.27,22199.0,52.1155,52.1155,52.0618,52.0976,22199.0
2016-07-27 15:30:00,58.27,58.28,58.24,58.28,14628.0,52.0976,52.1065,52.0708,52.1065,14628.0
2016-07-27 15:35:00,58.29,58.33,58.26,58.31,39435.0,52.1155,52.1512,52.0887,52.1334,39435.0
2016-07-27 15:40:00,58.31,58.36,58.29,58.35,76609.0,52.1334,52.1781,52.1155,52.1691,76609.0
2016-07-27 15:45:00,58.34,58.35,58.23,58.25,114532.0,52.1602,52.1691,52.0618,52.0797,114532.0
2016-07-27 15:50:00,58.24,58.3,58.23,58.26,139455.0,52.0708,52.1244,52.0618,52.0887,139455.0
2016-07-27 15:55:00,58.26,58.28,58.21,58.25,203410.0,52.0887,52.1065,52.044,52.0797,203410.0
2016-07-28 09:30:00,58.31,58.63,58.31,58.35,66608.0,52.1334,52.4195,52.1334,52.1691,66608.0
2016-07-28 09:35:00,58.33,58.34,58.14,58.14,14792.0,52.1512,52.1602,51.9814,51.9814,14792.0
2016-07-28 09:40:00,58.15,58.3,58.1,58.25,16010.0,51.9903,52.1244,51.9456,52.0797,16010.0
2016-07-28 09:45:00,58.25,58.27,58.17,58.23,23931.0,52.0797,52.0976,52.0082,52.0618,23931.0
2016-07-28 09:50:00,58.24,58.3,58.23,58.27,27234.0,52.0708,52.1244,52.0618,52.0976,27234.0
2016-07-28 09:55:00,58.27,58.28,58.03,58.04,76078.0,52.0976,52.1065,51.883,51.892,76078.0
2016-07-28 10:00:00,58.04,58.11,58.01,58.02,40525.0,51.892,51.9545,51.8651,51.8741,40525.0
2016-07-28 10:05:00,58.01,58.02,57.92,57.97,60386.0,51.8651,51.8741,51.7847,51.8294,60386.0
2016-07-28 10:10:00,57.97,57.99,57.78,57.8,29619.0,51.8294,51.8473,51.6595,51.6774,29619.0
2016-07-28 10:15:00,57.77,57.81,57.73,57.76,12300.0,51.6506,51.6863,51.6148,51.6416,12300.0
2016-07-28 10:20:00,57.77,57.78,57.65,57.66,43903.0,51.6506,51.6595,51.5433,51.5522,43903.0
2016-07-28 10:25:00,57.66,57.69,57.62,57.66,34933.0,51.5522,51.579,51.5164,51.5522,34933.0
2016-07-28 10:30:00,57.67,57.73,57.57,57.58,64065.0,51.5612,51.6148,51.4717,51.4807,64065.0
2016-07-28 10:35:00,57.59,57.6,57.52,57.59,34219.0,51.4896,51.4986,51.427,51.4896,34219.0
2016-07-28 10:40:00,57.6,57.72,57.6,57.71,25904.0,51.4986,51.6059,51.4986,51.5969,25904.0
2016-07-28 10:45:00,57.71,57.71,57.58,57.6,31831.0,51.5969,51.5969,51.4807,51.4986,31831.0
2016-07-28 10:50:00,57.6,57.61,57.55,57.59,39966.0,51.4986,51.5075,51.4539,51.4896,39966.0
2016-07-28 10:55:00,57.58,57.71,57.53,57.64,25452.0,51.4807,51.5969,51.436,51.5343,25452.0
2016-07-28 11:00:00,57.65,57.74,57.64,57.74,57757.0,51.5433,51.6237,51.5343,51.6237,57757.0
2016-07-28 11:05:00,57.74,57.85,57.74,57.8,41225.0,51.6237,51.7221,51.6237,51.6774,41225.0
2016-07-28 11:10:00,57.8,57.81,57.73,57.78,18895.0,51.6774,51.6863,51.6148,51.6595,18895.0
2016-07-28 11:15:00,57.77,57.8,57.75,57.76,13998.0,51.6506,51.6774,51.6327,51.6416,13998.0
2016-07-28 11:20:00,57.76,57.8,57.75,57.8,14990.0,51.6416,51.6774,51.6327,51.6774,14990.0
2016-07-28 11:25:00,57.78,57.79,57.74,57.76,13948.0,51.6595,51.6684,51.6237,51.6416,13948.0
2016-07-28 11:30:00,57.77,57.79,57.71,57.71,9683.0,51.6506,51.6684,51.5969,51.5969,9683.0
2016-07-28 11:35:00,57.7,57.73,57.68,57.7,8075.0,51.588,51.6148,51.5701,51.588,8075.0
2016-07-28 11:40:00,57.71,57.72,57.69,57.69,6371.0,51.5969,51.6059,51.579,51.579,6371.0
2016-07-28 11:45:00,57.7,57.78,57.69,57.75,9671.0,51.588,51.6595,51.579,51.6327,9671.0
2016-07-28 11:50:00,57.75,57.78,57.74,57.77,6656.0,51.6327,51.6595,51.6237,51.6506,6656.0
2016-07-28 11:55:00,57.77,57.8,57.76,57.77,6794.0,51.6506,51.6774,51.6416,51.6506,6794.0
2016-07-28 12:00:00,57.76,57.79,57.75,57.78,12420.0,51.6416,51.6684,51.6327,51.6595,12420.0
2016-07-28 12:05:00,57.78,57.78,57.72,57.73,16201.0,51.6595,51.6595,51.6059,51.6148,16201.0
2016-07-28 12:10:00,57.72,57.73,57.69,57.72,14320.0,51.6059,51.6148,51.579,51.6059,14320.0
2016-07-28 12:15:00,57.72,57.73,57.67,57.69,6262.0,51.6059,51.6148,51.5612,51.579,6262.0
2016-07-28 12:20:00,57.69,57.71,57.66,57.66,14043.0,51.579,51.5969,51.5522,51.5522,14043.0
2016-07-28 12:25:00,57.66,57.67,57.62,57.67,8252.0,51.5522,51.5612,51.5164,51.5612,8252.0
2016-07-28 12:30:00,57.66,57.67,57.62,57.63,7731.0,51.5522,51.5612,51.5164,51.5254,7731.0
2016-07-28 12:35:00,57.65,57.66,57.6,57.61,14911.0,51.5433,51.5522,51.4986,51.5075,14911.0
2016-07-28 12:40:00,57.6,57.65,57.6,57.63,7853.0,51.4986,51.5433,51.4986,51.5254,7853.0
2016-07-28 12:45:00,57.63,57.68,57.61,57.67,12317.0,51.5254,51.5701,51.5075,51.5612,12317.0
2016-07-28 12:50:00,57.68,57.7,57.65,57.66,8904.0,51.5701,51.588,51.5433,51.5522,8904.0
2016-07-28 12:55:00,57.68,57.69,57.64,57.65,5908.0,51.5701,51.579,51.5343,51.5433,5908.0
2016-07-28 13:00:00,57.65,57.74,57.65,57.74,11776.0,51.5433,51.6237,51.5433,51.6237,11776.0
2016-07-28 13:05:00,57.74,57.8,57.74,57.8,10681.0,51.6237,51.6774,51.6237,51.6774,10681.0
2016-07-28 13:10:00,57.8,57.8,57.74,57.75,9954.0,51.6774,51.6774,51.6237,51.6327,9954.0
2016-07-28 13:15:00,57.75,57.77,57.74,57.77,7050.0,51.6327,51.6506,51.6237,51.6506,7050.0
2016-07-28 13:20:00,57.77,57.77,57.66,57.68,20011.0,51.6506,51.6506,51.5522,51.5701,20011.0
2016-07-28 13:25:00,57.68,57.75,57.68,57.74,25849.0,51.5701,51.6327,51.5701,51.6237,25849.0
2016-07-28 13:30:00,57.75,57.75,57.71,57.74,12896.0,51.6327,51.6327,51.5969,51.6237,12896.0
2016-07-28 13:35:00,57.75,57.78,57.75,57.77,8109.0,51.6327,51.6595,51.6327,51.6506,8109.0
2016-07-28 13:40:00,57.77,57.78,57.74,57.74,8730.0,51.6506,51.6595,51.6237,51.6237,8730.0
2016-07-28 13:45:00,57.75,57.78,57.74,57.78,8613.0,51.6327,51.6595,51.6237,51.6595,8613.0
2016-07-28 13:50:00,57.77,57.79,57.73,57.74,28518.0,51.6506,51.6684,51.6148,51.6237,28518.0
2016-07-28 13:55:00,57.73,57.8,57.73,57.8,21474.0,51.6148,51.6774,51.6148,51.6774,21474.0
2016-07-28 14:00:00,57.8,57.8,57.77,57.79,13547.0,51.6774,51.6774,51.6506,51.6684,13547.0
2016-07-28 14:05:00,57.8,57.8,57.76,57.78,18555.0,51.6774,51.6774,51.6416,51.6595,18555.0
2016-07-28 14:10:00,57.78,57.8,57.74,57.75,60574.0,51.6595,51.6774,51.6237,51.6327,60574.0
2016-07-28 14:15:00,57.76,57.8,57.71,57.78,29388.0,51.6416,51.6774,51.5969,51.6595,29388.0
2016-07-28 14:20:00,57.78,57.82,57.75,57.81,19738.0,51.6595,51.6953,51.6327,51.6863,19738.0
2016-07-28 14:25:00,57.82,57.83,57.79,57.82,24663.0,51.6953,51.7042,51.6684,51.6953,24663.0
2016-07-28 14:30:00,57.83,57.83,57.78,57.79,22078.0,51.7042,51.7042,51.6595,51.6684,22078.0
2016-07-28 14:35:00,57.8,57.82,57.78,57.82,29401.0,51.6774,51.6953,51.6595,51.6953,29401.0
2016-07-28 14:40:00,57.81,57.87,57.8,57.86,30862.0,51.6863,51.74,51.6774,51.731,30862.0
2016-07-28 14:45:00,57.86,57.9,57.85,57.87,23107.0,51.731,51.7668,51.7221,51.74,23107.0
2016-07-28 14:50:00,57.87,57.91,57.86,57.88,13542.0,51.74,51.7757,51.731,51.7489,13542.0
2016-07-28 14:55:00,57.88,57.9,57.85,57.9,20021.0,51.7489,51.7668,51.7221,51.7668,20021.0
2016-07-28 15:00:00,57.9,57.95,57.9,57.94,25773.0,51.7668,51.8115,51.7668,51.8026,25773.0
2016-07-28 15:05:00,57.94,57.94,57.88,57.91,34590.0,51.8026,51.8026,51.7489,51.7757,34590.0
2016-07-28 15:10:00,57.91,57.93,57.89,57.9,30437.0,51.7757,51.7936,51.7578,51.7668,30437.0
2016-07-28 15:15:00,57.9,57.91,57.87,57.88,32638.0,51.7668,51.7757,51.74,51.7489,32638.0
2016-07-28 15:20:00,57.87,57.88,57.85,57.86,37575.0,51.74,51.7489,51.7221,51.731,37575.0
2016-07-28 15:25:00,57.86,57.87,57.82,57.83,16515.0,51.731,51.74,51.6953,51.7042,16515.0
2016-07-28 15:30:00,57.83,57.86,57.83,57.86,17937.0,51.7042,51.731,51.7042,51.731,17937.0
2016-07-28 15:35:00,57.86,57.87,57.85,57.87,22657.0,51.731,51.74,51.7221,51.74,22657.0
2016-07-28 15:40:00,57.87,57.88,57.85,57.88,41259.0,51.74,51.7489,51.7221,51.7489,41259.0
2016-07-28 15:45:00,57.88,57.95,57.87,57.94,47385.0,51.7489,51.8115,51.74,51.8026,47385.0
2016-07-28 15:50:00,57.94,57.96,57.92,57.93,73765.0,51.8026,51.8204,51.7847,51.7936,73765.0
2016-07-28 15:55:00,57.92,57.94,57.86,57.89,145360.0,51.7847,51.8026,51.731,51.7578,145360.0
2016-07-29 09:30:00,58.03,58.08,57.71,57.82,86499.0,51.883,51.9277,51.5969,51.6953,86499.0
2016-07-29 09:35:00,57.84,57.84,57.74,57.76,20991.0,51.7131,51.7131,51.6237,51.6416,20991.0
2016-07-29 09:40:00,57.74,57.76,57.45,57.53,35517.0,51.6237,51.6416,51.3645,51.436,35517.0
2016-07-29 09:45:00,57.53,57.59,57.49,57.55,25982.0,51.436,51.4896,51.4002,51.4539,25982.0
2016-07-29 09:50:00,57.6,57.62,57.51,57.51,24235.0,51.4986,51.5164,51.4181,51.4181,24235.0
2016-07-29 09:55:00,57.5,57.52,57.41,57.45,32208.0,51.4092,51.427,51.3287,51.3645,32208.0
2016-07-29 10:00:00,57.43,57.43,57.28,57.31,21815.0,51.3466,51.3466,51.2125,51.2393,21815.0
2016-07-29 10:05:00,57.31,57.37,57.17,57.23,90969.0,51.2393,51.2929,51.1141,51.1678,90969.0
2016-07-29 10:10:00,57.22,57.38,57.22,57.35,34977.0,51.1588,51.3019,51.1588,51.275,34977.0
2016-07-29 10:15:00,57.36,57.37,57.28,57.31,28556.0,51.284,51.2929,51.2125,51.2393,28556.0
2016-07-29 10:20:00,57.31,57.32,57.29,57.31,18861.0,51.2393,51.2482,51.2214,51.2393,18861.0
2016-07-29 10:25:00,57.3,57.31,57.26,57.3,19199.0,51.2303,51.2393,51.1946,51.2303,19199.0
2016-07-29 10:30:00,57.3,57.33,57.24,57.26,21247.0,51.2303,51.2572,51.1767,51.1946,21247.0
2016-07-29 10:35:00,57.26,57.34,57.26,57.32,14982.0,51.1946,51.2661,51.1946,51.2482,14982.0
2016-07-29 10:40:00,57.33,57.37,57.31,57.35,15249.0,51.2572,51.2929,51.2393,51.275,15249.0
2016-07-29 10:45:00,57.36,57.39,57.35,57.38,23778.0,51.284,51.3108,51.275,51.3019,23778.0
2016-07-29 10:50:00,57.38,57.5,57.38,57.48,20369.0,51.3019,51.4092,51.3019,51.3913,20369.0
2016-07-29 10:55:00,57.5,57.5,57.46,57.47,21091.0,51.4092,51.4092,51.3734,51.3823,21091.0
2016-07-29 11:00:00,57.47,57.54,57.45,57.53,16177.0,51.3823,51.4449,51.3645,51.436,16177.0
2016-07-29 11:05:00,57.53,57.57,57.52,57.52,14513.0,51.436,51.4717,51.427,51.427,14513.0
2016-07-29 11:10:00,57.53,57.62,57.52,57.61,16227.0,51.436,51.5164,51.427,51.5075,16227.0
2016-07-29 11:15:00,57.61,57.68,57.6,57.63,16487.0,51.5075,51.5701,51.4986,51.5254,16487.0
2016-07-29 11:20:00,57.63,57.63,57.56,57.63,28166.0,51.5254,51.5254,51.4628,51.5254,28166.0
2016-07-29 11:25:00,57.62,57.65,57.6,57.63,14378.0,51.5164,51.5433,51.4986,51.5254,14378.0
2016-07-29 11:30:00,57.62,57.67,57.61,57.67,10957.0,51.5164,51.5612,51.5075,51.5612,10957.0
2016-07-29 11:35:00,57.66,57.74,57.64,57.73,15897.0,51.5522,51.6237,51.5343,51.6148,15897.0
2016-07-29 11:40:00,57.72,57.72,57.68,57.68,8100.0,51.6059,51.6059,51.5701,51.5701,8100.0
2016-07-29 11:45:00,57.69,57.71,57.65,57.68,31506.0,51.579,51.5969,51.5433,51.5701,31506.0
2016-07-29 11:50:00,57.68,57.71,57.66,57.71,22168.0,51.5701,51.5969,51.5522,51.5969,22168.0
2016-07-29 11:55:00,57.7,57.73,57.68,57.69,19446.0,51.588,51.6148,51.5701,51.579,19446.0
2016-07-29 12:00:00,57.69,57.74,57.67,57.72,25899.0,51.579,51.6237,51.5612,51.6059,25899.0
2016-07-29 12:05:00,57.72,57.76,57.69,57.7,12499.0,51.6059,51.6416,51.579,51.588,12499.0
2016-07-29 12:10:00,57.7,57.72,57.68,57.72,14818.0,51.588,51.6059,51.5701,51.6059,14818.0
2016-07-29 12:15:00,57.73,57.73,57.67,57.68,14259.0,51.6148,51.6148,51.5612,51.5701,14259.0
2016-07-29 12:20:00,57.68,57.72,57.66,57.69,20878.0,51.5701,51.6059,51.5522,51.579,20878.0
2016-07-29 12:25:00,57.69,57.73,57.69,57.71,17059.0,51.579,51.6148,51.579,51.5969,17059.0
2016-07-29 12:30:00,57.72,57.75,57.7,57.74,147525.0,51.6059,51.6327,51.588,51.6237,147525.0
2016-07-29 12:35:00,57.74,57.75,57.7,57.71,30625.0,51.6237,51.6327,51.588,51.5969,30625.0
2016-07-29 12:40:00,57.71,57.71,57.65,57.65,20507.0,51.5969,51.5969,51.5433,51.5433,20507.0
2016-07-29 12:45:00,57.65,57.68,57.63,57.66,30096.0,51.5433,51.5701,51.5254,51.5522,30096.0
2016-07-29 12:50:00,57.66,57.67,57.63,57.66,23322.0,51.5522,51.5612,51.5254,51.5522,23322.0
2016-07-29 12:55:00,57.66,57.68,57.62,57.62,28030.0,51.5522,51.5701,51.5164,51.5164,28030.0
2016-07-29 13:00:00,57.62,57.65,57.62,57.64,12529.0,51.5164,51.5433,51.5164,51.5343,12529.0
2016-07-29 13:05:00,57.65,57.65,57.61,57.62,31794.0,51.5433,51.5433,51.5075,51.5164,31794.0
2016-07-29 13:10:00,57.61,57.67,57.6,57.65,13705.0,51.5075,51.5612,51.4986,51.5433,13705.0
2016-07-29 13:15:00,57.65,57.68,57.62,57.62,40174.0,51.5433,51.5701,51.5164,51.5164,40174.0
2016-07-29 13:20:00,57.63,57.67,57.62,57.66,11965.0,51.5254,51.5612,51.5164,51.5522,11965.0
2016-07-29 13:25:00,57.66,57.67,57.63,57.67,12606.0,51.5522,51.5612,51.5254,51.5612,12606.0
2016-07-29 13:30:00,57.67,57.68,57.64,57.68,15345.0,51.5612,51.5701,51.5343,51.5701,15345.0
2016-07-29 13:35:00,57.68,57.69,57.66,57.66,8070.0,51.5701,51.579,51.5522,51.5522,8070.0
2016-07-29 13:40:00,57.67,57.67,57.62,57.63,15699.0,51.5612,51.5612,51.5164,51.5254,15699.0
2016-07-29 13:45:00,57.62,57.7,57.62,57.68,10246.0,51.5164,51.588,51.5164,51.5701,10246.0
2016-07-29 13:50:00,57.68,57.69,57.67,57.68,10305.0,51.5701,51.579,51.5612,51.5701,10305.0
2016-07-29 13:55:00,57.67,57.69,57.64,57.67,19749.0,51.5612,51.579,51.5343,51.5612,19749.0
2016-07-29 14:00:00,57.67,57.68,57.65,57.67,31452.0,51.5612,51.5701,51.5433,51.5612,31452.0
2016-07-29 14:05:00,57.66,57.68,57.63,57.64,26530.0,51.5522,51.5701,51.5254,51.5343,26530.0
2016-07-29 14:10:00,57.63,57.64,57.6,57.61,18406.0,51.5254,51.5343,51.4986,51.5075,18406.0
2016-07-29 14:15:00,57.61,57.61,57.59,57.59,27958.0,51.5075,51.5075,51.4896,51.4896,27958.0
2016-07-29 14:20:00,57.59,57.6,57.58,57.59,14348.0,51.4896,51.4986,51.4807,51.4896,14348.0
2016-07-29 14:25:00,57.59,57.59,57.54,57.54,30523.0,51.4896,51.4896,51.4449,51.4449,30523.0
2016-07-29 14:30:00,57.55,57.55,57.48,57.5,17203.0,51.4539,51.4539,51.3913,51.4092,17203.0
2016-07-29 14:35:00,57.5,57.5,57.46,57.47,36034.0,51.4092,51.4092,51.3734,51.3823,36034.0
2016-07-29 14:40:00,57.47,57.47,57.44,57.46,37607.0,51.3823,51.3823,51.3555,51.3734,37607.0
2016-07-29 14:45:00,57.45,57.45,57.44,57.45,19717.0,51.3645,51.3645,51.3555,51.3645,19717.0
2016-07-29 14:50:00,57.45,57.46,57.42,57.43,30239.0,51.3645,51.3734,51.3376,51.3466,30239.0
2016-07-29 14:55:00,57.43,57.5,57.42,57.5,25746.0,51.3466,51.4092,51.3376,51.4092,25746.0
2016-07-29 15:00:00,57.5,57.5,57.45,57.46,22159.0,51.4092,51.4092,51.3645,51.3734,22159.0
2016-07-29 15:05:00,57.45,57.48,57.44,57.47,13332.0,51.3645,51.3913,51.3555,51.3823,13332.0
2016-07-29 15:10:00,57.47,57.51,57.45,57.46,29130.0,51.3823,51.4181,51.3645,51.3734,29130.0
2016-07-29 15:15:00,57.47,57.49,57.46,57.48,18958.0,51.3823,51.4002,51.3734,51.3913,18958.0
2016-07-29 15:20:00,57.47,57.48,57.44,57.45,41168.0,51.3823,51.3913,51.3555,51.3645,41168.0
2016-07-29 15:25:00,57.45,57.45,57.42,57.44,23122.0,51.3645,51.3645,51.3376,51.3555,23122.0
2016-07-29 15:30:00,57.44,57.44,57.39,57.4,63217.0,51.3555,51.3555,51.3108,51.3198,63217.0
2016-07-29 15:35:00,57.4,57.45,57.39,57.44,48029.0,51.3198,51.3645,51.3108,51.3555,48029.0
2016-07-29 15:40:00,57.44,57.52,57.44,57.52,29403.0,51.3555,51.427,51.3555,51.427,29403.0
2016-07-29 15:45:00,57.51,57.61,57.51,57.6,39428.0,51.4181,51.5075,51.4181,51.4986,39428.0
2016-07-29 15:50:00,57.6,57.61,57.55,57.55,97016.0,51.4986,51.5075,51.4539,51.4539,97016.0
2016-07-29 15:55:00,57.55,57.55,57.46,57.48,208048.0,51.4539,51.4539,51.3734,51.3913,208048.0
2016-08-01 09:30:00,57.58,57.99,57.49,57.49,35760.0,51.4807,51.8473,51.4002,51.4002,35760.0
2016-08-01 09:35:00,57.5,57.58,57.38,57.39,19848.0,51.4092,51.4807,51.3019,51.3108,19848.0
2016-08-01 09:40:00,57.4,57.5,57.36,57.46,26026.0,51.3198,51.4092,51.284,51.3734,26026.0
2016-08-01 09:45:00,57.5,57.62,57.5,57.53,50329.0,51.4092,51.5164,51.4092,51.436,50329.0
2016-08-01 09:50:00,57.53,57.63,57.53,57.59,11228.0,51.436,51.5254,51.436,51.4896,11228.0
2016-08-01 09:55:00,57.59,57.65,57.53,57.65,27646.0,51.4896,51.5433,51.436,51.5433,27646.0
2016-08-01 10:00:00,57.66,57.67,57.53,57.53,13194.0,51.5522,51.5612,51.436,51.436,13194.0
2016-08-01 10:05:00,57.55,57.68,57.55,57.58,40092.0,51.4539,51.5701,51.4539,51.4807,40092.0
2016-08-01 10:10:00,57.58,57.69,57.58,57.68,14166.0,51.4807,51.579,51.4807,51.5701,14166.0
2016-08-01 10:15:00,57.68,57.78,57.68,57.77,3303.0,51.5701,51.6595,51.5701,51.6506,3303.0
2016-08-01 10:20:00,57.77,57.77,57.73,57.73,15044.0,51.6506,51.6506,51.6148,51.6148,15044.0
2016-08-01 10:25:00,57.73,57.81,57.72,57.8,18999.0,51.6148,51.6863,51.6059,51.6774,18999.0
2016-08-01 10:30:00,57.8,57.8,57.74,57.74,8885.0,51.6774,51.6774,51.6237,51.6237,8885.0
2016-08-01 10:35:00,57.74,57.77,57.72,57.76,24978.0,51.6237,51.6506,51.6059,51.6416,24978.0
2016-08-01 10:40:00,57.76,57.83,57.75,57.83,12751.0,51.6416,51.7042,51.6327,51.7042,12751.0
2016-08-01 10:45:00,57.82,57.86,57.75,57.84,8689.0,51.6953,51.731,51.6327,51.7131,8689.0
2016-08-01 10:50:00,57.85,57.85,57.77,57.78,9038.0,51.7221,51.7221,51.6506,51.6595,9038.0
2016-08-01 10:55:00,57.78,57.85,57.77,57.85,58729.0,51.6595,51.7221,51.6506,51.7221,58729.0
2016-08-01 11:00:00,57.83,57.85,57.8,57.85,11199.0,51.7042,51.7221,51.6774,51.7221,11199.0
2016-08-01 11:05:00,57.85,57.99,57.84,57.99,20246.0,51.7221,51.8473,51.7131,51.8473,20246.0
2016-08-01 11:10:00,57.98,58.06,57.98,58.04,37150.0,51.8383,51.9098,51.8383,51.892,37150.0
2016-08-01 11:15:00,58.04,58.06,58.01,58.06,23409.0,51.892,51.9098,51.8651,51.9098,23409.0
2016-08-01 11:20:00,58.05,58.07,57.98,58.0,18943.0,51.9009,51.9188,51.8383,51.8562,18943.0
2016-08-01 11:25:00,58.0,58.08,57.99,58.04,30810.0,51.8562,51.9277,51.8473,51.892,30810.0
2016-08-01 11:30:00,58.04,58.1,58.04,58.06,22515.0,51.892,51.9456,51.892,51.9098,22515.0
2016-08-01 11:35:00,58.07,58.08,58.0,58.03,33024.0,51.9188,51.9277,51.8562,51.883,33024.0
2016-08-01 11:40:00,58.03,58.05,58.01,58.04,19490.0,51.883,51.9009,51.8651,51.892,19490.0
2016-08-01 11:45:00,58.03,58.05,57.99,58.0,23806.0,51.883,51.9009,51.8473,51.8562,23806.0
2016-08-01 11:50:00,57.99,58.0,57.88,57.88,32318.0,51.8473,51.8562,51.7489,51.7489,32318.0
2016-08-01 11:55:00,57.87,57.88,57.86,57.86,16853.0,51.74,51.7489,51.731,51.731,16853.0
2016-08-01 12:00:00,57.85,57.88,57.84,57.87,26014.0,51.7221,51.7489,51.7131,51.74,26014.0
2016-08-01 12:05:00,57.86,57.88,57.85,57.87,15651.0,51.731,51.7489,51.7221,51.74,15651.0
2016-08-01 12:10:00,57.88,57.88,57.71,57.72,20446.0,51.7489,51.7489,51.5969,51.6059,20446.0
2016-08-01 12:15:00,57.72,57.76,57.7,57.72,15231.0,51.6059,51.6416,51.588,51.6059,15231.0
2016-08-01 12:20:00,57.71,57.71,57.66,57.68,11005.0,51.5969,51.5969,51.5522,51.5701,11005.0
2016-08-01 12:25:00,57.67,57.71,57.63,57.7,15553.0,51.5612,51.5969,51.5254,51.588,15553.0
2016-08-01 12:30:00,57.7,57.71,57.66,57.66,28557.0,51.588,51.5969,51.5522,51.5522,28557.0
2016-08-01 12:35:00,57.67,57.75,57.66,57.75,54757.0,51.5612,51.6327,51.5522,51.6327,54757.0
2016-08-01 12:40:00,57.75,57.79,57.74,57.76,13732.0,51.6327,51.6684,51.6237,51.6416,13732.0
2016-08-01 12:45:00,57.77,57.8,57.73,57.77,11023.0,51.6506,51.6774,51.6148,51.6506,11023.0
2016-08-01 12:50:00,57.77,57.78,57.75,57.76,21462.0,51.6506,51.6595,51.6327,51.6416,21462.0
2016-08-01 12:55:00,57.77,57.79,57.75,57.79,16824.0,51.6506,51.6684,51.6327,51.6684,16824.0
2016-08-01 13:00:00,57.79,57.83,57.78,57.79,12864.0,51.6684,51.7042,51.6595,51.6684,12864.0
2016-08-01 13:05:00,57.8,57.86,57.79,57.84,17145.0,51.6774,51.731,51.6684,51.7131,17145.0
2016-08-01 13:10:00,57.84,57.91,57.83,57.9,24166.0,51.7131,51.7757,51.7042,51.7668,24166.0
2016-08-01 13:15:00,57.91,57.94,57.9,57.92,11350.0,51.7757,51.8026,51.7668,51.7847,11350.0
2016-08-01 13:20:00,57.92,57.96,57.88,57.96,36192.0,51.7847,51.8204,51.7489,51.8204,36192.0
2016-08-01 13:25:00,57.96,58.05,57.95,58.03,85175.0,51.8204,51.9009,51.8115,51.883,85175.0
2016-08-01 13:30:00,58.03,58.06,58.01,58.06,19296.0,51.883,51.9098,51.8651,51.9098,19296.0
2016-08-01 13:35:00,58.06,58.13,58.05,58.08,64343.0,51.9098,51.9724,51.9009,51.9277,64343.0
2016-08-01 13:40:00,58.08,58.11,58.03,58.1,33804.0,51.9277,51.9545,51.883,51.9456,33804.0
2016-08-01 13:45:00,58.09,58.11,58.07,58.1,34035.0,51.9367,51.9545,51.9188,51.9456,34035.0
2016-08-01 13:50:00,58.1,58.12,58.09,58.1,19445.0,51.9456,51.9635,51.9367,51.9456,19445.0
2016-08-01 13:55:00,58.1,58.25,58.09,58.24,22632.0,51.9456,52.0797,51.9367,52.0708,22632.0
2016-08-01 14:00:00,58.24,58.27,58.21,58.22,21405.0,52.0708,52.0976,52.044,52.0529,21405.0
2016-08-01 14:05:00,58.22,58.22,58.15,58.16,18719.0,52.0529,52.0529,51.9903,51.9992,18719.0
2016-08-01 14:10:00,58.15,58.16,58.09,58.12,68147.0,51.9903,51.9992,51.9367,51.9635,68147.0
2016-08-01 14:15:00,58.11,58.15,58.08,58.09,28785.0,51.9545,51.9903,51.9277,51.9367,28785.0
2016-08-01 14:20:00,58.09,58.2,58.09,58.17,16110.0,51.9367,52.035,51.9367,52.0082,16110.0
2016-08-01 14:25:00,58.17,58.17,58.12,58.12,18955.0,52.0082,52.0082,51.9635,51.9635,18955.0
2016-08-01 14:30:00,58.12,58.22,58.11,58.21,19778.0,51.9635,52.0529,51.9545,52.044,19778.0
2016-08-01 14:35:00,58.21,58.28,58.21,58.25,29395.0,52.044,52.1065,52.044,52.0797,29395.0
2016-08-01 14:40:00,58.25,58.26,58.21,58.24,29233.0,52.0797,52.0887,52.044,52.0708,29233.0
2016-08-01 14:45:00,58.23,58.32,58.23,58.29,32496.0,52.0618,52.1423,52.0618,52.1155,32496.0
2016-08-01 14:50:00,58.3,58.3,58.28,58.29,22471.0,52.1244,52.1244,52.1065,52.1155,22471.0
2016-08-01 14:55:00,58.3,58.3,58.23,58.27,25000.0,52.1244,52.1244,52.0618,52.0976,25000.0
2016-08-01 15:00:00,58.26,58.26,58.23,58.25,25529.0,52.0887,52.0887,52.0618,52.0797,25529.0
2016-08-01 15:05:00,58.25,58.28,58.24,58.27,44864.0,52.0797,52.1065,52.0708,52.0976,44864.0
2016-08-01 15:10:00,58.26,58.38,58.26,58.34,53615.0,52.0887,52.1959,52.0887,52.1602,53615.0
2016-08-01 15:15:00,58.34,58.35,58.3,58.31,39276.0,52.1602,52.1691,52.1244,52.1334,39276.0
2016-08-01 15:20:00,58.31,58.33,58.28,58.32,43760.0,52.1334,52.1512,52.1065,52.1423,43760.0
2016-08-01 15:25:00,58.32,58.35,58.29,58.33,35674.0,52.1423,52.1691,52.1155,52.1512,35674.0
2016-08-01 15:30:00,58.33,58.38,58.31,58.35,68212.0,52.1512,52.1959,52.1334,52.1691,68212.0
2016-08-01 15:35:00,58.35,58.4,58.34,58.39,51804.0,52.1691,52.2138,52.1602,52.2049,51804.0
2016-08-01 15:40:00,58.38,58.42,58.38,58.41,68193.0,52.1959,52.2317,52.1959,52.2228,68193.0
2016-08-01 15:45:00,58.41,58.46,58.41,58.44,63856.0,52.2228,52.2675,52.2228,52.2496,63856.0
2016-08-01 15:50:00,58.43,58.44,58.4,58.43,116842.0,52.2406,52.2496,52.2138,52.2406,116842.0
2016-08-01 15:55:00,58.43,58.48,58.42,58.45,227811.0,52.2406,52.2854,52.2317,52.2585,227811.0
2016-08-02 09:30:00,58.15,58.42,58.05,58.42,54250.0,51.9903,52.2317,51.9009,52.2317,54250.0
2016-08-02 09:35:00,58.41,58.51,58.31,58.33,66677.0,52.2228,52.3122,52.1334,52.1512,66677.0
2016-08-02 09:40:00,58.34,58.37,58.27,58.32,59861.0,52.1602,52.187,52.0976,52.1423,59861.0
2016-08-02 09:45:00,58.32,58.46,58.32,58.35,51184.0,52.1423,52.2675,52.1423,52.1691,51184.0
2016-08-02 09:50:00,58.35,58.46,58.35,58.37,61665.0,52.1691,52.2675,52.1691,52.187,61665.0
2016-08-02 09:55:00,58.36,58.43,58.35,58.36,30020.0,52.1781,52.2406,52.1691,52.1781,30020.0
2016-08-02 10:00:00,58.36,58.37,58.29,58.32,116823.0,52.1781,52.187,52.1155,52.1423,116823.0
2016-08-02 10:05:00,58.32,58.36,58.22,58.35,91582.0,52.1423,52.1781,52.0529,52.1691,91582.0
2016-08-02 10:10:00,58.35,58.37,58.26,58.28,136208.0,52.1691,52.187,52.0887,52.1065,136208.0
2016-08-02 10:15:00,58.27,58.27,57.96,57.96,30026.0,52.0976,52.0976,51.8204,51.8204,30026.0
2016-08-02 10:20:00,57.97,58.0,57.9,57.93,63780.0,51.8294,51.8562,51.7668,51.7936,63780.0
2016-08-02 10:25:00,57.93,58.01,57.89,58.0,26321.0,51.7936,51.8651,51.7578,51.8562,26321.0
2016-08-02 10:30:00,58.01,58.01,57.89,57.89,73414.0,51.8651,51.8651,51.7578,51.7578,73414.0
2016-08-02 10:35:00,57.88,57.91,57.82,57.82,31559.0,51.7489,51.7757,51.6953,51.6953,31559.0
2016-08-02 10:40:00,57.82,57.82,57.69,57.76,68687.0,51.6953,51.6953,51.579,51.6416,68687.0
2016-08-02 10:45:00,57.77,57.79,57.69,57.69,22793.0,51.6506,51.6684,51.579,51.579,22793.0
2016-08-02 10:50:00,57.7,57.7,57.53,57.56,43566.0,51.588,51.588,51.436,51.4628,43566.0
2016-08-02 10:55:00,57.56,57.64,57.56,57.61,16430.0,51.4628,51.5343,51.4628,51.5075,16430.0
2016-08-02 11:00:00,57.62,57.7,57.61,57.69,17982.0,51.5164,51.588,51.5075,51.579,17982.0
2016-08-02 11:05:00,57.68,57.72,57.66,57.71,16859.0,51.5701,51.6059,51.5522,51.5969,16859.0
2016-08-02 11:10:00,57.7,57.78,57.66,57.78,36545.0,51.588,51.6595,51.5522,51.6595,36545.0
2016-08-02 11:15:00,57.79,57.81,57.76,57.77,28768.0,51.6684,51.6863,51.6416,51.6506,28768.0
2016-08-02 11:20:00,57.76,57.86,57.73,57.86,23089.0,51.6416,51.731,51.6148,51.731,23089.0
2016-08-02 11:25:00,57.86,57.87,57.8,57.83,18870.0,51.731,51.74,51.6774,51.7042,18870.0
2016-08-02 11:30:00,57.84,57.91,57.83,57.86,20062.0,51.7131,51.7757,51.7042,51.731,20062.0
2016-08-02 11:35:00,57.85,57.86,57.75,57.76,24020.0,51.7221,51.731,51.6327,51.6416,24020.0
2016-08-02 11:40:00,57.76,57.8,57.75,57.8,15491.0,51.6416,51.6774,51.6327,51.6774,15491.0
2016-08-02 11:45:00,57.8,57.84,57.78,57.82,75635.0,51.6774,51.7131,51.6595,51.6953,75635.0
2016-08-02 11:50:00,57.82,57.88,57.81,57.88,52910.0,51.6953,51.7489,51.6863,51.7489,52910.0
2016-08-02 11:55:00,57.87,57.88,57.81,57.84,35494.0,51.74,51.7489,51.6863,51.7131,35494.0
2016-08-02 12:00:00,57.83,57.85,57.8,57.82,30801.0,51.7042,51.7221,51.6774,51.6953,30801.0
2016-08-02 12:05:00,57.83,57.85,57.78,57.83,21914.0,51.7042,51.7221,51.6595,51.7042,21914.0
2016-08-02 12:10:00,57.82,57.85,57.81,57.85,26811.0,51.6953,51.7221,51.6863,51.7221,26811.0
2016-08-02 12:15:00,57.85,57.87,57.81,57.86,52900.0,51.7221,51.74,51.6863,51.731,52900.0
2016-08-02 12:20:00,57.87,57.87,57.83,57.85,28286.0,51.74,51.74,51.7042,51.7221,28286.0
2016-08-02 12:25:00,57.84,57.84,57.78,57.8,23886.0,51.7131,51.7131,51.6595,51.6774,23886.0
2016-08-02 12:30:00,57.79,57.82,57.74,57.8,33816.0,51.6684,51.6953,51.6237,51.6774,33816.0
2016-08-02 12:35:00,57.8,57.84,57.78,57.8,23701.0,51.6774,51.7131,51.6595,51.6774,23701.0
2016-08-02 12:40:00,57.79,57.86,57.76,57.83,35014.0,51.6684,51.731,51.6416,51.7042,35014.0
2016-08-02 12:45:00,57.82,57.84,57.8,57.8,12914.0,51.6953,51.7131,51.6774,51.6774,12914.0
2016-08-02 12:50:00,57.8,57.8,57.69,57.71,21406.0,51.6774,51.6774,51.579,51.5969,21406.0
2016-08-02 12:55:00,57.69,57.72,57.62,57.66,26241.0,51.579,51.6059,51.5164,51.5522,26241.0
2016-08-02 13:00:00,57.66,57.68,57.59,57.64,33401.0,51.5522,51.5701,51.4896,51.5343,33401.0
2016-08-02 13:05:00,57.66,57.67,57.59,57.61,34767.0,51.5522,51.5612,51.4896,51.5075,34767.0
2016-08-02 13:10:00,57.6,57.63,57.57,57.6,18290.0,51.4986,51.5254,51.4717,51.4986,18290.0
2016-08-02 13:15:00,57.6,57.65,57.59,57.64,16452.0,51.4986,51.5433,51.4896,51.5343,16452.0
2016-08-02 13:20:00,57.64,57.65,57.6,57.62,21090.0,51.5343,51.5433,51.4986,51.5164,21090.0
2016-08-02 13:25:00,57.61,57.74,57.61,57.71,24175.0,51.5075,51.6237,51.5075,51.5969,24175.0
2016-08-02 13:30:00,57.72,57.72,57.66,57.67,8230.0,51.6059,51.6059,51.5522,51.5612,8230.0
2016-08-02 13:35:00,57.67,57.69,57.6,57.61,13623.0,51.5612,51.579,51.4986,51.5075,13623.0
2016-08-02 13:40:00,57.62,57.62,57.57,57.6,16210.0,51.5164,51.5164,51.4717,51.4986,16210.0
2016-08-02 13:45:00,57.6,57.67,57.6,57.62,10177.0,51.4986,51.5612,51.4986,51.5164,10177.0
2016-08-02 13:50:00,57.63,57.68,57.61,57.68,24290.0,51.5254,51.5701,51.5075,51.5701,24290.0
2016-08-02 13:55:00,57.68,57.73,57.66,57.69,33463.0,51.5701,51.6148,51.5522,51.579,33463.0
2016-08-02 14:00:00,57.68,57.76,57.66,57.7,29521.0,51.5701,51.6416,51.5522,51.588,29521.0
2016-08-02 14:05:00,57.7,57.79,57.67,57.79,18677.0,51.588,51.6684,51.5612,51.6684,18677.0
2016-08-02 14:10:00,57.8,57.81,57.78,57.78,13569.0,51.6774,51.6863,51.6595,51.6595,13569.0
2016-08-02 14:15:00,57.79,57.8,57.74,57.76,16105.0,51.6684,51.6774,51.6237,51.6416,16105.0
2016-08-02 14:20:00,57.76,57.81,57.74,57.8,14832.0,51.6416,51.6863,51.6237,51.6774,14832.0
2016-08-02 14:25:00,57.8,57.83,57.78,57.78,17691.0,51.6774,51.7042,51.6595,51.6595,17691.0
2016-08-02 14:30:00,57.77,57.79,57.74,57.77,17383.0,51.6506,51.6684,51.6237,51.6506,17383.0
2016-08-02 14:35:00,57.78,57.8,57.73,57.73,12976.0,51.6595,51.6774,51.6148,51.6148,12976.0
2016-08-02 14:40:00,57.74,57.83,57.73,57.83,29044.0,51.6237,51.7042,51.6148,51.7042,29044.0
2016-08-02 14:45:00,57.83,57.86,57.79,57.85,24097.0,51.7042,51.731,51.6684,51.7221,24097.0
2016-08-02 14:50:00,57.85,57.87,57.79,57.8,17178.0,51.7221,51.74,51.6684,51.6774,17178.0
2016-08-02 14:55:00,57.79,57.8,57.73,57.75,20082.0,51.6684,51.6774,51.6148,51.6327,20082.0
2016-08-02 15:00:00,57.75,57.83,57.75,57.82,30019.0,51.6327,51.7042,51.6327,51.6953,30019.0
2016-08-02 15:05:00,57.82,57.83,57.76,57.78,20558.0,51.6953,51.7042,51.6416,51.6595,20558.0
2016-08-02 15:10:00,57.79,57.8,57.71,57.73,30789.0,51.6684,51.6774,51.5969,51.6148,30789.0
2016-08-02 15:15:00,57.72,57.74,57.71,57.71,29760.0,51.6059,51.6237,51.5969,51.5969,29760.0
2016-08-02 15:20:00,57.71,57.77,57.71,57.76,137498.0,51.5969,51.6506,51.5969,51.6416,137498.0
2016-08-02 15:25:00,57.75,57.76,57.74,57.75,56747.0,51.6327,51.6416,51.6237,51.6327,56747.0
2016-08-02 15:30:00,57.76,57.82,57.74,57.81,47473.0,51.6416,51.6953,51.6237,51.6863,47473.0
2016-08-02 15:35:00,57.82,57.87,57.81,57.85,43619.0,51.6953,51.74,51.6863,51.7221,43619.0
2016-08-02 15:40:00,57.84,57.85,57.76,57.82,76497.0,51.7131,51.7221,51.6416,51.6953,76497.0
2016-08-02 15:45:00,57.81,57.86,57.81,57.85,87341.0,51.6863,51.731,51.6863,51.7221,87341.0
2016-08-02 15:50:00,57.85,57.88,57.84,57.87,130132.0,51.7221,51.7489,51.7131,51.74,130132.0
2016-08-02 15:55:00,57.87,57.87,57.84,57.85,287819.0,51.74,51.74,51.7131,51.7221,287819.0
2016-08-03 09:30:00,57.85,57.89,57.5,57.68,32711.0,51.7221,51.7578,51.4092,51.5701,32711.0
2016-08-03 09:35:00,57.66,57.84,57.64,57.83,14350.0,51.5522,51.7131,51.5343,51.7042,14350.0
2016-08-03 09:40:00,57.85,57.96,57.83,57.91,7167.0,51.7221,51.8204,51.7042,51.7757,7167.0
2016-08-03 09:45:00,57.87,58.0,57.87,58.0,20940.0,51.74,51.8562,51.74,51.8562,20940.0
2016-08-03 09:50:00,58.0,58.04,57.96,57.99,33561.0,51.8562,51.892,51.8204,51.8473,33561.0
2016-08-03 09:55:00,58.0,58.02,57.99,58.02,30751.0,51.8562,51.8741,51.8473,51.8741,30751.0
2016-08-03 10:00:00,58.02,58.08,58.0,58.05,31482.0,51.8741,51.9277,51.8562,51.9009,31482.0
2016-08-03 10:05:00,58.05,58.06,57.97,58.02,66092.0,51.9009,51.9098,51.8294,51.8741,66092.0
2016-08-03 10:10:00,58.02,58.15,58.0,58.15,44492.0,51.8741,51.9903,51.8562,51.9903,44492.0
2016-08-03 10:15:00,58.14,58.2,58.1,58.16,28147.0,51.9814,52.035,51.9456,51.9992,28147.0
2016-08-03 10:20:00,58.17,58.26,58.16,58.17,57521.0,52.0082,52.0887,51.9992,52.0082,57521.0
2016-08-03 10:25:00,58.17,58.26,58.16,58.26,11868.0,52.0082,52.0887,51.9992,52.0887,11868.0
2016-08-03 10:30:00,58.22,58.28,58.18,58.25,87070.0,52.0529,52.1065,52.0171,52.0797,87070.0
2016-08-03 10:35:00,58.25,58.28,58.22,58.28,19421.0,52.0797,52.1065,52.0529,52.1065,19421.0
2016-08-03 10:40:00,58.27,58.31,58.25,58.25,21727.0,52.0976,52.1334,52.0797,52.0797,21727.0
2016-08-03 10:45:00,58.25,58.27,58.22,58.22,12531.0,52.0797,52.0976,52.0529,52.0529,12531.0
2016-08-03 10:50:00,58.23,58.26,58.13,58.14,14200.0,52.0618,52.0887,51.9724,51.9814,14200.0
2016-08-03 10:55:00,58.14,58.19,58.05,58.07,10927.0,51.9814,52.0261,51.9009,51.9188,10927.0
2016-08-03 11:00:00,58.08,58.11,58.08,58.09,17319.0,51.9277,51.9545,51.9277,51.9367,17319.0
2016-08-03 11:05:00,58.09,58.11,58.05,58.07,16109.0,51.9367,51.9545,51.9009,51.9188,16109.0
2016-08-03 11:10:00,58.07,58.08,58.03,58.07,20938.0,51.9188,51.9277,51.883,51.9188,20938.0
2016-08-03 11:15:00,58.08,58.13,58.08,58.11,13847.0,51.9277,51.9724,51.9277,51.9545,13847.0
2016-08-03 11:20:00,58.12,58.15,58.1,58.11,12100.0,51.9635,51.9903,51.9456,51.9545,12100.0
2016-08-03 11:25:00,58.12,58.14,58.09,58.1,10348.0,51.9635,51.9814,51.9367,51.9456,10348.0
2016-08-03 11:30:00,58.11,58.17,58.1,58.14,14651.0,51.9545,52.0082,51.9456,51.9814,14651.0
2016-08-03 11:35:00,58.14,58.15,58.09,58.12,12498.0,51.9814,51.9903,51.9367,51.9635,12498.0
2016-08-03 11:40:00,58.11,58.15,58.1,58.15,8541.0,51.9545,51.9903,51.9456,51.9903,8541.0
2016-08-03 11:45:00,58.16,58.17,58.12,58.16,15742.0,51.9992,52.0082,51.9635,51.9992,15742.0
2016-08-03 11:50:00,58.16,58.23,58.13,58.22,17223.0,51.9992,52.0618,51.9724,52.0529,17223.0
2016-08-03 11:55:00,58.22,58.22,58.17,58.2,14311.0,52.0529,52.0529,52.0082,52.035,14311.0
2016-08-03 12:00:00,58.2,58.2,58.11,58.12,28513.0,52.035,52.035,51.9545,51.9635,28513.0
2016-08-03 12:05:00,58.13,58.17,58.11,58.16,17901.0,51.9724,52.0082,51.9545,51.9992,17901.0
2016-08-03 12:10:00,58.15,58.15,58.1,58.12,17201.0,51.9903,51.9903,51.9456,51.9635,17201.0
2016-08-03 12:15:00,58.13,58.15,58.1,58.12,34702.0,51.9724,51.9903,51.9456,51.9635,34702.0
2016-08-03 12:20:00,58.12,58.13,58.09,58.11,29391.0,51.9635,51.9724,51.9367,51.9545,29391.0
2016-08-03 12:25:00,58.11,58.12,58.08,58.11,16630.0,51.9545,51.9635,51.9277,51.9545,16630.0
2016-08-03 12:30:00,58.12,58.13,58.1,58.11,10729.0,51.9635,51.9724,51.9456,51.9545,10729.0
2016-08-03 12:35:00,58.12,58.15,58.11,58.15,10866.0,51.9635,51.9903,51.9545,51.9903,10866.0
2016-08-03 12:40:00,58.15,58.17,58.14,58.15,19746.0,51.9903,52.0082,51.9814,51.9903,19746.0
2016-08-03 12:45:00,58.16,58.18,58.14,58.18,11915.0,51.9992,52.0171,51.9814,52.0171,11915.0
2016-08-03 12:50:00,58.18,58.22,58.17,58.18,9257.0,52.0171,52.0529,52.0082,52.0171,9257.0
2016-08-03 12:55:00,58.19,58.2,58.17,58.19,6804.0,52.0261,52.035,52.0082,52.0261,6804.0
2016-08-03 13:00:00,58.2,58.2,58.13,58.14,25497.0,52.035,52.035,51.9724,51.9814,25497.0
2016-08-03 13:05:00,58.15,58.17,58.14,58.14,16669.0,51.9903,52.0082,51.9814,51.9814,16669.0
2016-08-03 13:10:00,58.14,58.17,58.13,58.14,16576.0,51.9814,52.0082,51.9724,51.9814,16576.0
2016-08-03 13:15:00,58.14,58.14,58.11,58.14,6039.0,51.9814,51.9814,51.9545,51.9814,6039.0
2016-08-03 13:20:00,58.14,58.16,58.13,58.15,29650.0,51.9814,51.9992,51.9724,51.9903,29650.0
2016-08-03 13:25:00,58.15,58.15,58.1,58.13,12793.0,51.9903,51.9903,51.9456,51.9724,12793.0
2016-08-03 13:30:00,58.13,58.13,58.09,58.11,57689.0,51.9724,51.9724,51.9367,51.9545,57689.0
2016-08-03 13:35:00,58.1,58.15,58.1,58.1,13410.0,51.9456,51.9903,51.9456,51.9456,13410.0
2016-08-03 13:40:00,58.11,58.12,58.09,58.11,7980.0,51.9545,51.9635,51.9367,51.9545,7980.0
2016-08-03 13:45:00,58.11,58.14,58.09,58.14,19879.0,51.9545,51.9814,51.9367,51.9814,19879.0
2016-08-03 13:50:00,58.14,58.15,58.1,58.11,14508.0,51.9814,51.9903,51.9456,51.9545,14508.0
2016-08-03 13:55:00,58.13,58.13,58.1,58.1,12807.0,51.9724,51.9724,51.9456,51.9456,12807.0
2016-08-03 14:00:00,58.11,58.13,58.1,58.12,19097.0,51.9545,51.9724,51.9456,51.9635,19097.0
2016-08-03 14:05:00,58.13,58.13,58.1,58.11,18930.0,51.9724,51.9724,51.9456,51.9545,18930.0
2016-08-03 14:10:00,58.12,58.12,58.05,58.08,26609.0,51.9635,51.9635,51.9009,51.9277,26609.0
2016-08-03 14:15:00,58.08,58.12,58.08,58.09,34511.0,51.9277,51.9635,51.9277,51.9367,34511.0
2016-08-03 14:20:00,58.1,58.13,58.1,58.11,10080.0,51.9456,51.9724,51.9456,51.9545,10080.0
2016-08-03 14:25:00,58.1,58.11,58.05,58.05,23759.0,51.9456,51.9545,51.9009,51.9009,23759.0
2016-08-03 14:30:00,58.05,58.1,58.05,58.1,18193.0,51.9009,51.9456,51.9009,51.9456,18193.0
2016-08-03 14:35:00,58.12,58.12,58.1,58.1,16999.0,51.9635,51.9635,51.9456,51.9456,16999.0
2016-08-03 14:40:00,58.1,58.13,58.1,58.12,8095.0,51.9456,51.9724,51.9456,51.9635,8095.0
2016-08-03 14:45:00,58.11,58.12,58.08,58.09,54200.0,51.9545,51.9635,51.9277,51.9367,54200.0
2016-08-03 14:50:00,58.09,58.1,58.07,58.07,16139.0,51.9367,51.9456,51.9188,51.9188,16139.0
2016-08-03 14:55:00,58.07,58.1,58.07,58.08,9792.0,51.9188,51.9456,51.9188,51.9277,9792.0
2016-08-03 15:00:00,58.08,58.09,58.07,58.07,23752.0,51.9277,51.9367,51.9188,51.9188,23752.0
2016-08-03 15:05:00,58.07,58.12,58.07,58.12,17181.0,51.9188,51.9635,51.9188,51.9635,17181.0
2016-08-03 15:10:00,58.12,58.12,58.1,58.12,21847.0,51.9635,51.9635,51.9456,51.9635,21847.0
2016-08-03 15:15:00,58.12,58.13,58.1,58.11,28333.0,51.9635,51.9724,51.9456,51.9545,28333.0
2016-08-03 15:20:00,58.11,58.13,58.1,58.1,27838.0,51.9545,51.9724,51.9456,51.9456,27838.0
2016-08-03 15:25:00,58.11,58.16,58.11,58.14,34055.0,51.9545,51.9992,51.9545,51.9814,34055.0
2016-08-03 15:30:00,58.14,58.14,58.1,58.11,27975.0,51.9814,51.9814,51.9456,51.9545,27975.0
2016-08-03 15:35:00,58.1,58.11,58.08,58.09,31402.0,51.9456,51.9545,51.9277,51.9367,31402.0
2016-08-03 15:40:00,58.09,58.09,58.05,58.05,30438.0,51.9367,51.9367,51.9009,51.9009,30438.0
2016-08-03 15:45:00,58.05,58.07,58.05,58.07,65898.0,51.9009,51.9188,51.9009,51.9188,65898.0
2016-08-03 15:50:00,58.07,58.11,58.06,58.09,98946.0,51.9188,51.9545,51.9098,51.9367,98946.0
2016-08-03 15:55:00,58.09,58.15,58.08,58.15,167222.0,51.9367,51.9903,51.9277,51.9903,167222.0
2016-08-04 09:30:00,58.22,58.38,57.89,57.91,76949.0,52.0529,52.1959,51.7578,51.7757,76949.0
2016-08-04 09:35:00,57.92,58.15,57.92,58.0,26349.0,51.7847,51.9903,51.7847,51.8562,26349.0
2016-08-04 09:40:00,58.0,58.16,57.96,58.11,36680.0,51.8562,51.9992,51.8204,51.9545,36680.0
2016-08-04 09:45:00,58.12,58.15,58.04,58.13,33507.0,51.9635,51.9903,51.892,51.9724,33507.0
2016-08-04 09:50:00,58.14,58.24,58.13,58.16,51185.0,51.9814,52.0708,51.9724,51.9992,51185.0
2016-08-04 09:55:00,58.15,58.17,58.09,58.15,62471.0,51.9903,52.0082,51.9367,51.9903,62471.0
2016-08-04 10:00:00,58.14,58.2,58.02,58.07,36001.0,51.9814,52.035,51.8741,51.9188,36001.0
2016-08-04 10:05:00,58.08,58.09,57.99,57.99,32824.0,51.9277,51.9367,51.8473,51.8473,32824.0
2016-08-04 10:10:00,58.0,58.11,57.98,58.1,53598.0,51.8562,51.9545,51.8383,51.9456,53598.0
2016-08-04 10:15:00,58.1,58.12,58.05,58.05,37672.0,51.9456,51.9635,51.9009,51.9009,37672.0
2016-08-04 10:20:00,58.06,58.08,58.02,58.06,73436.0,51.9098,51.9277,51.8741,51.9098,73436.0
2016-08-04 10:25:00,58.06,58.08,58.02,58.06,35064.0,51.9098,51.9277,51.8741,51.9098,35064.0
2016-08-04 10:30:00,58.07,58.12,58.07,58.1,147255.0,51.9188,51.9635,51.9188,51.9456,147255.0
2016-08-04 10:35:00,58.1,58.16,58.09,58.15,40216.0,51.9456,51.9992,51.9367,51.9903,40216.0
2016-08-04 10:40:00,58.15,58.23,58.15,58.22,35711.0,51.9903,52.0618,51.9903,52.0529,35711.0
2016-08-04 10:45:00,58.23,58.23,58.14,58.16,37071.0,52.0618,52.0618,51.9814,51.9992,37071.0
2016-08-04 10:50:00,58.15,58.18,58.09,58.11,40290.0,51.9903,52.0171,51.9367,51.9545,40290.0
2016-08-04 10:55:00,58.11,58.2,58.11,58.18,29023.0,51.9545,52.035,51.9545,52.0171,29023.0
2016-08-04 11:00:00,58.18,58.26,58.16,58.26,48830.0,52.0171,52.0887,51.9992,52.0887,48830.0
2016-08-04 11:05:00,58.26,58.26,58.22,58.23,72441.0,52.0887,52.0887,52.0529,52.0618,72441.0
2016-08-04 11:10:00,58.23,58.24,58.21,58.22,49342.0,52.0618,52.0708,52.044,52.0529,49342.0
2016-08-04 11:15:00,58.21,58.22,58.14,58.2,26786.0,52.044,52.0529,51.9814,52.035,26786.0
2016-08-04 11:20:00,58.2,58.25,58.19,58.22,21823.0,52.035,52.0797,52.0261,52.0529,21823.0
2016-08-04 11:25:00,58.22,58.22,58.15,58.16,41984.0,52.0529,52.0529,51.9903,51.9992,41984.0
2016-08-04 11:30:00,58.16,58.21,58.16,58.21,25668.0,51.9992,52.044,51.9992,52.044,25668.0
2016-08-04 11:35:00,58.21,58.28,58.2,58.27,23741.0,52.044,52.1065,52.035,52.0976,23741.0
2016-08-04 11:40:00,58.27,58.28,58.24,58.25,42065.0,52.0976,52.1065,52.0708,52.0797,42065.0
2016-08-04 11:45:00,58.24,58.24,58.15,58.15,36340.0,52.0708,52.0708,51.9903,51.9903,36340.0
2016-08-04 11:50:00,58.16,58.23,58.12,58.22,45465.0,51.9992,52.0618,51.9635,52.0529,45465.0
2016-08-04 11:55:00,58.22,58.32,58.22,58.3,22385.0,52.0529,52.1423,52.0529,52.1244,22385.0
2016-08-04 12:00:00,58.29,58.32,58.27,58.29,40009.0,52.1155,52.1423,52.0976,52.1155,40009.0
2016-08-04 12:05:00,58.3,58.46,58.29,58.46,62359.0,52.1244,52.2675,52.1155,52.2675,62359.0
2016-08-04 12:10:00,58.46,58.55,58.45,58.54,41101.0,52.2675,52.3479,52.2585,52.339,41101.0
2016-08-04 12:15:00,58.55,58.58,58.46,58.48,63949.0,52.3479,52.3748,52.2675,52.2854,63949.0
2016-08-04 12:20:00,58.48,58.48,58.44,58.47,32277.0,52.2854,52.2854,52.2496,52.2764,32277.0
2016-08-04 12:25:00,58.47,58.47,58.4,58.41,22931.0,52.2764,52.2764,52.2138,52.2228,22931.0
2016-08-04 12:30:00,58.4,58.49,58.4,58.44,79954.0,52.2138,52.2943,52.2138,52.2496,79954.0
2016-08-04 12:35:00,58.44,58.5,58.42,58.5,36645.0,52.2496,52.3032,52.2317,52.3032,36645.0
2016-08-04 12:40:00,58.5,58.58,58.47,58.57,35540.0,52.3032,52.3748,52.2764,52.3658,35540.0
2016-08-04 12:45:00,58.58,58.6,58.54,58.59,41461.0,52.3748,52.3926,52.339,52.3837,41461.0
2016-08-04 12:50:00,58.59,58.6,58.44,58.44,42014.0,52.3837,52.3926,52.2496,52.2496,42014.0
2016-08-04 12:55:00,58.45,58.46,58.38,58.38,46141.0,52.2585,52.2675,52.1959,52.1959,46141.0
2016-08-04 13:00:00,58.38,58.41,58.35,58.38,25247.0,52.1959,52.2228,52.1691,52.1959,25247.0
2016-08-04 13:05:00,58.39,58.42,58.36,58.42,31901.0,52.2049,52.2317,52.1781,52.2317,31901.0
2016-08-04 13:10:00,58.42,58.42,58.32,58.32,29675.0,52.2317,52.2317,52.1423,52.1423,29675.0
2016-08-04 13:15:00,58.32,58.32,58.28,58.32,23845.0,52.1423,52.1423,52.1065,52.1423,23845.0
2016-08-04 13:20:00,58.31,58.32,58.26,58.26,21976.0,52.1334,52.1423,52.0887,52.0887,21976.0
2016-08-04 13:25:00,58.26,58.28,58.26,58.28,38538.0,52.0887,52.1065,52.0887,52.1065,38538.0
2016-08-04 13:30:00,58.28,58.43,58.28,58.41,32106.0,52.1065,52.2406,52.1065,52.2228,32106.0
2016-08-04 13:35:00,58.41,58.43,58.37,58.43,50766.0,52.2228,52.2406,52.187,52.2406,50766.0
2016-08-04 13:40:00,58.43,58.43,58.37,58.38,31529.0,52.2406,52.2406,52.187,52.1959,31529.0
2016-08-04 13:45:00,58.38,58.38,58.35,58.36,23564.0,52.1959,52.1959,52.1691,52.1781,23564.0
2016-08-04 13:50:00,58.36,58.43,58.35,58.43,65487.0,52.1781,52.2406,52.1691,52.2406,65487.0
2016-08-04 13:55:00,58.43,58.49,58.42,58.49,39909.0,52.2406,52.2943,52.2317,52.2943,39909.0
2016-08-04 14:00:00,58.49,58.59,58.47,58.59,77148.0,52.2943,52.3837,52.2764,52.3837,77148.0
2016-08-04 14:05:00,58.6,58.65,58.58,58.62,68015.0,52.3926,52.4373,52.3748,52.4105,68015.0
2016-08-04 14:10:00,58.62,58.68,58.6,58.61,50212.0,52.4105,52.4642,52.3926,52.4016,50212.0
2016-08-04 14:15:00,58.6,58.61,58.44,58.45,55885.0,52.3926,52.4016,52.2496,52.2585,55885.0
2016-08-04 14:20:00,58.44,58.51,58.43,58.5,38504.0,52.2496,52.3122,52.2406,52.3032,38504.0
2016-08-04 14:25:00,58.5,58.51,58.5,58.51,19150.0,52.3032,52.3122,52.3032,52.3122,19150.0
2016-08-04 14:30:00,58.51,58.65,58.49,58.65,89210.0,52.3122,52.4373,52.2943,52.4373,89210.0
2016-08-04 14:35:00,58.65,58.65,58.53,58.57,81155.0,52.4373,52.4373,52.3301,52.3658,81155.0
2016-08-04 14:40:00,58.57,58.67,58.57,58.66,33358.0,52.3658,52.4552,52.3658,52.4463,33358.0
2016-08-04 14:45:00,58.66,58.69,58.63,58.65,51148.0,52.4463,52.4731,52.4195,52.4373,51148.0
2016-08-04 14:50:00,58.64,58.69,58.63,58.66,74333.0,52.4284,52.4731,52.4195,52.4463,74333.0
2016-08-04 14:55:00,58.66,58.7,58.64,58.7,35572.0,52.4463,52.482,52.4284,52.482,35572.0
2016-08-04 15:00:00,58.7,58.7,58.62,58.65,77629.0,52.482,52.482,52.4105,52.4373,77629.0
2016-08-04 15:05:00,58.65,58.75,58.64,58.72,53714.0,52.4373,52.5267,52.4284,52.4999,53714.0
2016-08-04 15:10:00,58.72,58.73,58.63,58.66,53277.0,52.4999,52.5089,52.4195,52.4463,53277.0
2016-08-04 15:15:00,58.66,58.73,58.65,58.73,38300.0,52.4463,52.5089,52.4373,52.5089,38300.0
2016-08-04 15:20:00,58.72,58.74,58.62,58.62,66136.0,52.4999,52.5178,52.4105,52.4105,66136.0
2016-08-04 15:25:00,58.63,58.69,58.62,58.69,53969.0,52.4195,52.4731,52.4105,52.4731,53969.0
2016-08-04 15:30:00,58.69,58.8,58.68,58.8,110383.0,52.4731,52.5715,52.4642,52.5715,110383.0
2016-08-04 15:35:00,58.79,58.91,58.79,58.91,170754.0,52.5625,52.6698,52.5625,52.6698,170754.0
2016-08-04 15:40:00,58.9,58.97,58.81,58.81,185275.0,52.6609,52.7234,52.5804,52.5804,185275.0
2016-08-04 15:45:00,58.81,58.86,58.78,58.86,130553.0,52.5804,52.6251,52.5536,52.6251,130553.0
2016-08-04 15:50:00,58.87,58.89,58.84,58.84,212836.0,52.634,52.6519,52.6072,52.6072,212836.0
2016-08-04 15:55:00,58.84,58.85,58.69,58.76,293027.0,52.6072,52.6162,52.4731,52.5357,293027.0
2016-08-05 09:30:00,58.09,58.09,57.21,57.45,468810.0,51.9367,51.9367,51.1499,51.3645,468810.0
2016-08-05 09:35:00,57.48,57.54,56.85,57.01,304337.0,51.3913,51.4449,50.828,50.9711,304337.0
2016-08-05 09:40:00,57.01,57.72,56.97,57.23,286808.0,50.9711,51.6059,50.9353,51.1678,286808.0
2016-08-05 09:45:00,57.23,57.7,57.2,57.55,140835.0,51.1678,51.588,51.1409,51.4539,140835.0
2016-08-05 09:50:00,57.51,58.27,57.5,57.92,222857.0,51.4181,52.0976,51.4092,51.7847,222857.0
2016-08-05 09:55:00,57.93,58.68,57.89,58.42,213975.0,51.7936,52.4642,51.7578,52.2317,213975.0
2016-08-05 10:00:00,58.41,58.6,58.29,58.4,143656.0,52.2228,52.3926,52.1155,52.2138,143656.0
2016-08-05 10:05:00,58.39,59.0,58.33,58.98,193369.0,52.2049,52.7503,52.1512,52.7324,193369.0
2016-08-05 10:10:00,58.96,58.98,58.8,58.95,121938.0,52.7145,52.7324,52.5715,52.7056,121938.0
2016-08-05 10:15:00,58.95,59.38,58.92,59.29,221193.0,52.7056,53.09,52.6787,53.0095,221193.0
2016-08-05 10:20:00,59.28,59.43,59.27,59.33,94366.0,53.0006,53.1347,52.9917,53.0453,94366.0
2016-08-05 10:25:00,59.34,59.34,59.17,59.21,108635.0,53.0543,53.0543,52.9023,52.938,108635.0
2016-08-05 10:30:00,59.2,59.21,58.87,59.02,168711.0,52.9291,52.938,52.634,52.7681,168711.0
2016-08-05 10:35:00,59.03,59.49,59.03,59.35,119316.0,52.7771,53.1884,52.7771,53.0632,119316.0
2016-08-05 10:40:00,59.35,59.46,59.29,59.41,81035.0,53.0632,53.1615,53.0095,53.1168,81035.0
2016-08-05 10:45:00,59.41,59.43,59.1,59.17,102248.0,53.1168,53.1347,52.8397,52.9023,102248.0
2016-08-05 10:50:00,59.16,59.77,59.13,59.72,117428.0,52.8933,53.4387,52.8665,53.394,117428.0
2016-08-05 10:55:00,59.73,59.79,59.62,59.78,48162.0,53.4029,53.4566,53.3046,53.4476,48162.0
2016-08-05 11:00:00,59.77,59.78,59.31,59.33,57565.0,53.4387,53.4476,53.0274,53.0453,57565.0
2016-08-05 11:05:00,59.33,59.47,59.25,59.41,47976.0,53.0453,53.1705,52.9738,53.1168,47976.0
2016-08-05 11:10:00,59.41,59.43,59.28,59.42,65034.0,53.1168,53.1347,53.0006,53.1258,65034.0
2016-08-05 11:15:00,59.42,59.72,59.42,59.72,43379.0,53.1258,53.394,53.1258,53.394,43379.0
2016-08-05 11:20:00,59.73,59.73,59.61,59.68,83413.0,53.4029,53.4029,53.2957,53.3582,83413.0
2016-08-05 11:25:00,59.69,59.85,59.6,59.85,56952.0,53.3672,53.5102,53.2867,53.5102,56952.0
2016-08-05 11:30:00,59.84,59.84,59.76,59.78,95734.0,53.5013,53.5013,53.4298,53.4476,95734.0
2016-08-05 11:35:00,59.8,59.84,59.74,59.84,82190.0,53.4655,53.5013,53.4119,53.5013,82190.0
2016-08-05 11:40:00,59.83,59.84,59.7,59.73,37376.0,53.4923,53.5013,53.3761,53.4029,37376.0
2016-08-05 11:45:00,59.72,59.77,59.65,59.76,38787.0,53.394,53.4387,53.3314,53.4298,38787.0
2016-08-05 11:50:00,59.76,59.92,59.73,59.89,67620.0,53.4298,53.5728,53.4029,53.546,67620.0
2016-08-05 11:55:00,59.89,59.89,59.74,59.87,108475.0,53.546,53.546,53.4119,53.5281,108475.0
2016-08-05 12:00:00,59.87,59.91,59.77,59.9,119172.0,53.5281,53.5639,53.4387,53.5549,119172.0
2016-08-05 12:05:00,59.9,60.02,59.88,59.96,107322.0,53.5549,53.6622,53.5371,53.6086,107322.0
2016-08-05 12:10:00,59.97,60.13,59.96,60.11,92916.0,53.6175,53.7606,53.6086,53.7427,92916.0
2016-08-05 12:15:00,60.11,60.15,59.97,60.06,77030.0,53.7427,53.7785,53.6175,53.698,77030.0
2016-08-05 12:20:00,60.06,60.13,60.03,60.12,42637.0,53.698,53.7606,53.6712,53.7516,42637.0
2016-08-05 12:25:00,60.13,60.17,60.07,60.15,61902.0,53.7606,53.7963,53.7069,53.7785,61902.0
2016-08-05 12:30:00,60.14,60.14,60.05,60.1,117205.0,53.7695,53.7695,53.689,53.7337,117205.0
2016-08-05 12:35:00,60.1,60.17,60.08,60.16,69267.0,53.7337,53.7963,53.7159,53.7874,69267.0
2016-08-05 12:40:00,60.15,60.23,60.08,60.22,80024.0,53.7785,53.85,53.7159,53.841,80024.0
2016-08-05 12:45:00,60.21,60.27,60.13,60.21,68486.0,53.8321,53.8857,53.7606,53.8321,68486.0
2016-08-05 12:50:00,60.21,60.29,60.17,60.22,119663.0,53.8321,53.9036,53.7963,53.841,119663.0
2016-08-05 12:55:00,60.22,60.24,60.16,60.19,43064.0,53.841,53.8589,53.7874,53.8142,43064.0
2016-08-05 13:00:00,60.19,60.2,60.06,60.1,111302.0,53.8142,53.8232,53.698,53.7337,111302.0
2016-08-05 13:05:00,60.1,60.15,60.03,60.12,73054.0,53.7337,53.7785,53.6712,53.7516,73054.0
2016-08-05 13:10:00,60.12,60.24,60.11,60.19,86256.0,53.7516,53.8589,53.7427,53.8142,86256.0
2016-08-05 13:15:00,60.21,60.41,60.17,60.38,57287.0,53.8321,54.0109,53.7963,53.9841,57287.0
2016-08-05 13:20:00,60.39,60.4,60.29,60.3,37031.0,53.993,54.002,53.9036,53.9126,37031.0
2016-08-05 13:25:00,60.3,60.47,60.28,60.46,73789.0,53.9126,54.0646,53.8947,54.0556,73789.0
2016-08-05 13:30:00,60.45,60.46,60.3,60.34,78161.0,54.0467,54.0556,53.9126,53.9483,78161.0
2016-08-05 13:35:00,60.34,60.41,60.23,60.32,82582.0,53.9483,54.0109,53.85,53.9304,82582.0
2016-08-05 13:40:00,60.32,60.32,60.14,60.2,42990.0,53.9304,53.9304,53.7695,53.8232,42990.0
2016-08-05 13:45:00,60.2,60.22,60.13,60.2,45589.0,53.8232,53.841,53.7606,53.8232,45589.0
2016-08-05 13:50:00,60.2,60.2,60.09,60.11,77516.0,53.8232,53.8232,53.7248,53.7427,77516.0
2016-08-05 13:55:00,60.1,60.21,60.04,60.21,86810.0,53.7337,53.8321,53.6801,53.8321,86810.0
2016-08-05 14:00:00,60.22,60.23,60.11,60.15,130014.0,53.841,53.85,53.7427,53.7785,130014.0
2016-08-05 14:05:00,60.15,60.17,60.06,60.07,69864.0,53.7785,53.7963,53.698,53.7069,69864.0
2016-08-05 14:10:00,60.07,60.08,59.89,59.91,65590.0,53.7069,53.7159,53.546,53.5639,65590.0
2016-08-05 14:15:00,59.91,59.99,59.89,59.97,46745.0,53.5639,53.6354,53.546,53.6175,46745.0
2016-08-05 14:20:00,59.98,60.01,59.95,60.0,59862.0,53.6265,53.6533,53.5996,53.6443,59862.0
2016-08-05 14:25:00,60.01,60.09,60.0,60.01,51725.0,53.6533,53.7248,53.6443,53.6533,51725.0
2016-08-05 14:30:00,60.01,60.07,59.9,59.91,49644.0,53.6533,53.7069,53.5549,53.5639,49644.0
2016-08-05 14:35:00,59.89,59.92,59.78,59.89,66050.0,53.546,53.5728,53.4476,53.546,66050.0
2016-08-05 14:40:00,59.89,59.9,59.73,59.76,49299.0,53.546,53.5549,53.4029,53.4298,49299.0
2016-08-05 14:45:00,59.76,59.96,59.72,59.93,68303.0,53.4298,53.6086,53.394,53.5818,68303.0
2016-08-05 14:50:00,59.93,59.95,59.88,59.95,39915.0,53.5818,53.5996,53.5371,53.5996,39915.0
2016-08-05 14:55:00,59.95,59.95,59.89,59.92,47768.0,53.5996,53.5996,53.546,53.5728,47768.0
2016-08-05 15:00:00,59.92,59.93,59.81,59.81,52682.0,53.5728,53.5818,53.4745,53.4745,52682.0
2016-08-05 15:05:00,59.82,59.83,59.7,59.71,63672.0,53.4834,53.4923,53.3761,53.3851,63672.0
2016-08-05 15:10:00,59.71,59.74,59.67,59.69,65634.0,53.3851,53.4119,53.3493,53.3672,65634.0
2016-08-05 15:15:00,59.69,59.85,59.68,59.85,48650.0,53.3672,53.5102,53.3582,53.5102,48650.0
2016-08-05 15:20:00,59.85,59.87,59.77,59.85,53661.0,53.5102,53.5281,53.4387,53.5102,53661.0
2016-08-05 15:25:00,59.85,59.98,59.84,59.96,118508.0,53.5102,53.6265,53.5013,53.6086,118508.0
2016-08-05 15:30:00,59.95,59.96,59.87,59.93,64032.0,53.5996,53.6086,53.5281,53.5818,64032.0
2016-08-05 15:35:00,59.93,59.96,59.86,59.9,89209.0,53.5818,53.6086,53.5192,53.5549,89209.0
2016-08-05 15:40:00,59.9,59.9,59.79,59.87,102180.0,53.5549,53.5549,53.4566,53.5281,102180.0
2016-08-05 15:45:00,59.87,59.9,59.71,59.72,124221.0,53.5281,53.5549,53.3851,53.394,124221.0
2016-08-05 15:50:00,59.73,59.79,59.67,59.68,178553.0,53.4029,53.4566,53.3493,53.3582,178553.0
2016-08-05 15:55:00,59.68,59.78,59.68,59.71,320573.0,53.3582,53.4476,53.3582,53.3851,320573.0
2016-08-08 09:30:00,59.64,59.71,59.31,59.49,146807.0,53.3225,53.3851,53.0274,53.1884,146807.0
2016-08-08 09:35:00,59.48,59.55,58.91,59.19,239468.0,53.1794,53.242,52.6698,52.9201,239468.0
2016-08-08 09:40:00,59.2,59.38,58.8,58.97,122717.0,52.9291,53.09,52.5715,52.7234,122717.0
2016-08-08 09:45:00,58.96,59.0,58.7,58.73,159150.0,52.7145,52.7503,52.482,52.5089,159150.0
2016-08-08 09:50:00,58.73,59.03,58.73,58.88,121646.0,52.5089,52.7771,52.5089,52.643,121646.0
2016-08-08 09:55:00,58.88,58.92,58.64,58.67,66476.0,52.643,52.6787,52.4284,52.4552,66476.0
2016-08-08 10:00:00,58.67,58.69,58.54,58.59,93763.0,52.4552,52.4731,52.339,52.3837,93763.0
2016-08-08 10:05:00,58.58,58.69,58.5,58.66,92485.0,52.3748,52.4731,52.3032,52.4463,92485.0
2016-08-08 10:10:00,58.66,58.68,58.59,58.64,103289.0,52.4463,52.4642,52.3837,52.4284,103289.0
2016-08-08 10:15:00,58.64,58.73,58.64,58.7,79686.0,52.4284,52.5089,52.4284,52.482,79686.0
2016-08-08 10:20:00,58.7,58.7,58.57,58.65,112846.0,52.482,52.482,52.3658,52.4373,112846.0
2016-08-08 10:25:00,58.65,58.78,58.64,58.78,89642.0,52.4373,52.5536,52.4284,52.5536,89642.0
2016-08-08 10:30:00,58.78,58.97,58.78,58.9,38015.0,52.5536,52.7234,52.5536,52.6609,38015.0
2016-08-08 10:35:00,58.9,58.94,58.8,58.82,22788.0,52.6609,52.6966,52.5715,52.5893,22788.0
2016-08-08 10:40:00,58.83,58.93,58.81,58.89,36038.0,52.5983,52.6877,52.5804,52.6519,36038.0
2016-08-08 10:45:00,58.9,59.02,58.89,58.97,79087.0,52.6609,52.7681,52.6519,52.7234,79087.0
2016-08-08 10:50:00,58.98,58.99,58.75,58.84,55349.0,52.7324,52.7413,52.5267,52.6072,55349.0
2016-08-08 10:55:00,58.84,58.84,58.79,58.82,20350.0,52.6072,52.6072,52.5625,52.5893,20350.0
2016-08-08 11:00:00,58.83,58.89,58.83,58.84,22805.0,52.5983,52.6519,52.5983,52.6072,22805.0
2016-08-08 11:05:00,58.85,58.91,58.79,58.89,43216.0,52.6162,52.6698,52.5625,52.6519,43216.0
2016-08-08 11:10:00,58.89,58.89,58.77,58.8,47162.0,52.6519,52.6519,52.5446,52.5715,47162.0
2016-08-08 11:15:00,58.8,58.89,58.77,58.86,30264.0,52.5715,52.6519,52.5446,52.6251,30264.0
2016-08-08 11:20:00,58.86,58.93,58.86,58.9,18593.0,52.6251,52.6877,52.6251,52.6609,18593.0
2016-08-08 11:25:00,58.9,58.9,58.83,58.83,23109.0,52.6609,52.6609,52.5983,52.5983,23109.0
2016-08-08 11:30:00,58.84,58.92,58.84,58.87,30672.0,52.6072,52.6787,52.6072,52.634,30672.0
2016-08-08 11:35:00,58.87,58.88,58.85,58.87,27740.0,52.634,52.643,52.6162,52.634,27740.0
2016-08-08 11:40:00,58.86,58.88,58.84,58.87,25924.0,52.6251,52.643,52.6072,52.634,25924.0
2016-08-08 11:45:00,58.87,58.96,58.86,58.94,46270.0,52.634,52.7145,52.6251,52.6966,46270.0
2016-08-08 11:50:00,58.94,58.99,58.93,58.93,37928.0,52.6966,52.7413,52.6877,52.6877,37928.0
2016-08-08 11:55:00,58.92,58.92,58.72,58.74,48803.0,52.6787,52.6787,52.4999,52.5178,48803.0
2016-08-08 12:00:00,58.74,58.79,58.68,58.68,32479.0,52.5178,52.5625,52.4642,52.4642,32479.0
2016-08-08 12:05:00,58.69,58.69,58.63,58.63,51430.0,52.4731,52.4731,52.4195,52.4195,51430.0
2016-08-08 12:10:00,58.62,58.64,58.59,58.6,32856.0,52.4105,52.4284,52.3837,52.3926,32856.0
2016-08-08 12:15:00,58.59,58.62,58.56,58.56,27462.0,52.3837,52.4105,52.3569,52.3569,27462.0
2016-08-08 12:20:00,58.55,58.62,58.53,58.62,37851.0,52.3479,52.4105,52.3301,52.4105,37851.0
2016-08-08 12:25:00,58.62,58.62,58.58,58.58,25255.0,52.4105,52.4105,52.3748,52.3748,25255.0
2016-08-08 12:30:00,58.57,58.61,58.57,58.59,15358.0,52.3658,52.4016,52.3658,52.3837,15358.0
2016-08-08 12:35:00,58.59,58.65,58.52,58.55,34778.0,52.3837,52.4373,52.3211,52.3479,34778.0
2016-08-08 12:40:00,58.55,58.6,58.54,58.56,31386.0,52.3479,52.3926,52.339,52.3569,31386.0
2016-08-08 12:45:00,58.56,58.7,58.55,58.7,37326.0,52.3569,52.482,52.3479,52.482,37326.0
2016-08-08 12:50:00,58.71,58.76,58.69,58.7,19864.0,52.491,52.5357,52.4731,52.482,19864.0
2016-08-08 12:55:00,58.69,58.7,58.64,58.64,13566.0,52.4731,52.482,52.4284,52.4284,13566.0
2016-08-08 13:00:00,58.65,58.67,58.61,58.62,50351.0,52.4373,52.4552,52.4016,52.4105,50351.0
2016-08-08 13:05:00,58.62,58.65,58.6,58.65,26252.0,52.4105,52.4373,52.3926,52.4373,26252.0
2016-08-08 13:10:00,58.64,58.66,58.61,58.65,22521.0,52.4284,52.4463,52.4016,52.4373,22521.0
2016-08-08 13:15:00,58.66,58.68,58.63,58.65,29499.0,52.4463,52.4642,52.4195,52.4373,29499.0
2016-08-08 13:20:00,58.65,58.66,58.62,58.65,31963.0,52.4373,52.4463,52.4105,52.4373,31963.0
2016-08-08 13:25:00,58.65,58.68,58.61,58.67,31997.0,52.4373,52.4642,52.4016,52.4552,31997.0
2016-08-08 13:30:00,58.67,58.71,58.59,58.62,62406.0,52.4552,52.491,52.3837,52.4105,62406.0
2016-08-08 13:35:00,58.62,58.64,58.6,58.64,48098.0,52.4105,52.4284,52.3926,52.4284,48098.0
2016-08-08 13:40:00,58.64,58.66,58.62,58.66,47310.0,52.4284,52.4463,52.4105,52.4463,47310.0
2016-08-08 13:45:00,58.65,58.71,58.59,58.6,72130.0,52.4373,52.491,52.3837,52.3926,72130.0
2016-08-08 13:50:00,58.6,58.62,58.56,58.6,43983.0,52.3926,52.4105,52.3569,52.3926,43983.0
2016-08-08 13:55:00,58.6,58.67,58.6,58.67,30100.0,52.3926,52.4552,52.3926,52.4552,30100.0
2016-08-08 14:00:00,58.67,58.71,58.58,58.58,58737.0,52.4552,52.491,52.3748,52.3748,58737.0
2016-08-08 14:05:00,58.59,58.62,58.56,58.61,30211.0,52.3837,52.4105,52.3569,52.4016,30211.0
2016-08-08 14:10:00,58.6,58.61,58.55,58.57,30030.0,52.3926,52.4016,52.3479,52.3658,30030.0
2016-08-08 14:15:00,58.57,58.59,58.51,58.52,36204.0,52.3658,52.3837,52.3122,52.3211,36204.0
2016-08-08 14:20:00,58.52,58.52,58.4,58.45,39635.0,52.3211,52.3211,52.2138,52.2585,39635.0
2016-08-08 14:25:00,58.44,58.51,58.43,58.5,54228.0,52.2496,52.3122,52.2406,52.3032,54228.0
2016-08-08 14:30:00,58.5,58.59,58.46,58.56,87969.0,52.3032,52.3837,52.2675,52.3569,87969.0
2016-08-08 14:35:00,58.57,58.61,58.56,58.61,43853.0,52.3658,52.4016,52.3569,52.4016,43853.0
2016-08-08 14:40:00,58.61,58.64,58.56,58.61,49472.0,52.4016,52.4284,52.3569,52.4016,49472.0
2016-08-08 14:45:00,58.61,58.69,58.6,58.66,38418.0,52.4016,52.4731,52.3926,52.4463,38418.0
2016-08-08 14:50:00,58.66,58.66,58.55,58.56,48294.0,52.4463,52.4463,52.3479,52.3569,48294.0
2016-08-08 14:55:00,58.56,58.59,58.46,58.47,44892.0,52.3569,52.3837,52.2675,52.2764,44892.0
2016-08-08 15:00:00,58.47,58.52,58.46,58.5,43490.0,52.2764,52.3211,52.2675,52.3032,43490.0
2016-08-08 15:05:00,58.5,58.5,58.35,58.41,73825.0,52.3032,52.3032,52.1691,52.2228,73825.0
2016-08-08 15:10:00,58.41,58.41,58.36,58.37,28806.0,52.2228,52.2228,52.1781,52.187,28806.0
2016-08-08 15:15:00,58.36,58.37,58.3,58.3,42381.0,52.1781,52.187,52.1244,52.1244,42381.0
2016-08-08 15:20:00,58.31,58.31,58.25,58.25,34844.0,52.1334,52.1334,52.0797,52.0797,34844.0
2016-08-08 15:25:00,58.25,58.3,58.23,58.25,63359.0,52.0797,52.1244,52.0618,52.0797,63359.0
2016-08-08 15:30:00,58.25,58.32,58.24,58.26,69265.0,52.0797,52.1423,52.0708,52.0887,69265.0
2016-08-08 15:35:00,58.26,58.31,58.24,58.28,91375.0,52.0887,52.1334,52.0708,52.1065,91375.0
2016-08-08 15:40:00,58.28,58.32,58.27,58.3,73346.0,52.1065,52.1423,52.0976,52.1244,73346.0
2016-08-08 15:45:00,58.3,58.32,58.28,58.3,69508.0,52.1244,52.1423,52.1065,52.1244,69508.0
2016-08-08 15:50:00,58.29,58.3,58.25,58.27,118424.0,52.1155,52.1244,52.0797,52.0976,118424.0
2016-08-08 15:55:00,58.27,58.32,58.24,58.32,266693.0,52.0976,52.1423,52.0708,52.1423,266693.0
2016-08-09 09:30:00,58.2,58.47,58.1,58.19,89144.0,52.035,52.2764,51.9456,52.0261,89144.0
2016-08-09 09:35:00,58.18,58.23,58.1,58.17,40378.0,52.0171,52.0618,51.9456,52.0082,40378.0
2016-08-09 09:40:00,58.15,58.26,58.15,58.19,58066.0,51.9903,52.0887,51.9903,52.0261,58066.0
2016-08-09 09:45:00,58.19,58.37,58.16,58.34,60578.0,52.0261,52.187,51.9992,52.1602,60578.0
2016-08-09 09:50:00,58.36,58.43,58.28,58.3,35199.0,52.1781,52.2406,52.1065,52.1244,35199.0
2016-08-09 09:55:00,58.3,58.3,58.12,58.17,43759.0,52.1244,52.1244,51.9635,52.0082,43759.0
2016-08-09 10:00:00,58.17,58.26,58.07,58.26,85052.0,52.0082,52.0887,51.9188,52.0887,85052.0
2016-08-09 10:05:00,58.25,58.27,58.21,58.21,27605.0,52.0797,52.0976,52.044,52.044,27605.0
2016-08-09 10:10:00,58.21,58.26,58.14,58.14,38443.0,52.044,52.0887,51.9814,51.9814,38443.0
2016-08-09 10:15:00,58.12,58.21,58.12,58.19,42059.0,51.9635,52.044,51.9635,52.0261,42059.0
2016-08-09 10:20:00,58.19,58.21,58.11,58.13,33977.0,52.0261,52.044,51.9545,51.9724,33977.0
2016-08-09 10:25:00,58.13,58.19,58.13,58.16,41727.0,51.9724,52.0261,51.9724,51.9992,41727.0
2016-08-09 10:30:00,58.16,58.28,58.16,58.25,128783.0,51.9992,52.1065,51.9992,52.0797,128783.0
2016-08-09 10:35:00,58.25,58.34,58.15,58.34,250337.0,52.0797,52.1602,51.9903,52.1602,250337.0
2016-08-09 10:40:00,58.34,58.41,58.32,58.38,45942.0,52.1602,52.2228,52.1423,52.1959,45942.0
2016-08-09 10:45:00,58.39,58.39,58.28,58.32,35788.0,52.2049,52.2049,52.1065,52.1423,35788.0
2016-08-09 10:50:00,58.32,58.32,58.18,58.18,14090.0,52.1423,52.1423,52.0171,52.0171,14090.0
2016-08-09 10:55:00,58.18,58.25,58.17,58.24,26218.0,52.0171,52.0797,52.0082,52.0708,26218.0
2016-08-09 11:00:00,58.24,58.36,58.23,58.33,22988.0,52.0708,52.1781,52.0618,52.1512,22988.0
2016-08-09 11:05:00,58.33,58.35,58.3,58.31,40020.0,52.1512,52.1691,52.1244,52.1334,40020.0
2016-08-09 11:10:00,58.3,58.44,58.3,58.44,27998.0,52.1244,52.2496,52.1244,52.2496,27998.0
2016-08-09 11:15:00,58.44,58.44,58.32,58.32,26782.0,52.2496,52.2496,52.1423,52.1423,26782.0
2016-08-09 11:20:00,58.32,58.33,58.24,58.25,41825.0,52.1423,52.1512,52.0708,52.0797,41825.0
2016-08-09 11:25:00,58.25,58.26,58.19,58.2,23817.0,52.0797,52.0887,52.0261,52.035,23817.0
2016-08-09 11:30:00,58.19,58.24,58.15,58.16,34545.0,52.0261,52.0708,51.9903,51.9992,34545.0
2016-08-09 11:35:00,58.16,58.16,58.09,58.1,29581.0,51.9992,51.9992,51.9367,51.9456,29581.0
2016-08-09 11:40:00,58.1,58.15,58.08,58.14,35333.0,51.9456,51.9903,51.9277,51.9814,35333.0
2016-08-09 11:45:00,58.15,58.15,58.1,58.11,35930.0,51.9903,51.9903,51.9456,51.9545,35930.0
2016-08-09 11:50:00,58.11,58.11,58.03,58.04,28371.0,51.9545,51.9545,51.883,51.892,28371.0
2016-08-09 11:55:00,58.03,58.07,57.99,58.06,44767.0,51.883,51.9188,51.8473,51.9098,44767.0
2016-08-09 12:00:00,58.07,58.14,58.06,58.1,48219.0,51.9188,51.9814,51.9098,51.9456,48219.0
2016-08-09 12:05:00,58.1,58.11,58.05,58.05,18684.0,51.9456,51.9545,51.9009,51.9009,18684.0
2016-08-09 12:10:00,58.05,58.09,58.03,58.09,26713.0,51.9009,51.9367,51.883,51.9367,26713.0
2016-08-09 12:15:00,58.09,58.1,58.04,58.05,22315.0,51.9367,51.9456,51.892,51.9009,22315.0
2016-08-09 12:20:00,58.04,58.05,57.94,57.95,29895.0,51.892,51.9009,51.8026,51.8115,29895.0
2016-08-09 12:25:00,57.96,57.96,57.92,57.92,19508.0,51.8204,51.8204,51.7847,51.7847,19508.0
2016-08-09 12:30:00,57.93,57.95,57.85,57.88,58146.0,51.7936,51.8115,51.7221,51.7489,58146.0
2016-08-09 12:35:00,57.87,57.89,57.84,57.87,55825.0,51.74,51.7578,51.7131,51.74,55825.0
2016-08-09 12:40:00,57.87,57.91,57.84,57.84,62418.0,51.74,51.7757,51.7131,51.7131,62418.0
2016-08-09 12:45:00,57.85,57.9,57.84,57.84,57556.0,51.7221,51.7668,51.7131,51.7131,57556.0
2016-08-09 12:50:00,57.85,57.88,57.83,57.87,27349.0,51.7221,51.7489,51.7042,51.74,27349.0
2016-08-09 12:55:00,57.87,57.91,57.87,57.91,19574.0,51.74,51.7757,51.74,51.7757,19574.0
2016-08-09 13:00:00,57.91,57.95,57.91,57.94,26053.0,51.7757,51.8115,51.7757,51.8026,26053.0
2016-08-09 13:05:00,57.93,57.95,57.9,57.92,30542.0,51.7936,51.8115,51.7668,51.7847,30542.0
2016-08-09 13:10:00,57.92,57.92,57.85,57.85,39843.0,51.7847,51.7847,51.7221,51.7221,39843.0
2016-08-09 13:15:00,57.85,57.94,57.83,57.93,48993.0,51.7221,51.8026,51.7042,51.7936,48993.0
2016-08-09 13:20:00,57.94,58.01,57.94,58.01,31488.0,51.8026,51.8651,51.8026,51.8651,31488.0
2016-08-09 13:25:00,58.0,58.01,57.9,57.92,32585.0,51.8562,51.8651,51.7668,51.7847,32585.0
2016-08-09 13:30:00,57.91,57.94,57.9,57.93,45051.0,51.7757,51.8026,51.7668,51.7936,45051.0
2016-08-09 13:35:00,57.94,57.98,57.89,57.92,38251.0,51.8026,51.8383,51.7578,51.7847,38251.0
2016-08-09 13:40:00,57.93,57.93,57.86,57.93,36946.0,51.7936,51.7936,51.731,51.7936,36946.0
2016-08-09 13:45:00,57.93,57.93,57.88,57.92,26837.0,51.7936,51.7936,51.7489,51.7847,26837.0
2016-08-09 13:50:00,57.92,57.93,57.85,57.86,24182.0,51.7847,51.7936,51.7221,51.731,24182.0
2016-08-09 13:55:00,57.87,57.92,57.85,57.92,20265.0,51.74,51.7847,51.7221,51.7847,20265.0
2016-08-09 14:00:00,57.92,58.0,57.92,57.93,42329.0,51.7847,51.8562,51.7847,51.7936,42329.0
2016-08-09 14:05:00,57.93,57.95,57.85,57.92,33675.0,51.7936,51.8115,51.7221,51.7847,33675.0
2016-08-09 14:10:00,57.92,57.95,57.91,57.95,25374.0,51.7847,51.8115,51.7757,51.8115,25374.0
2016-08-09 14:15:00,57.96,58.05,57.93,58.04,27497.0,51.8204,51.9009,51.7936,51.892,27497.0
2016-08-09 14:20:00,58.05,58.05,57.89,57.92,29175.0,51.9009,51.9009,51.7578,51.7847,29175.0
2016-08-09 14:25:00,57.93,57.93,57.81,57.81,23809.0,51.7936,51.7936,51.6863,51.6863,23809.0
2016-08-09 14:30:00,57.81,57.89,57.75,57.76,53778.0,51.6863,51.7578,51.6327,51.6416,53778.0
2016-08-09 14:35:00,57.76,57.81,57.75,57.76,36763.0,51.6416,51.6863,51.6327,51.6416,36763.0
2016-08-09 14:40:00,57.76,57.77,57.72,57.74,35418.0,51.6416,51.6506,51.6059,51.6237,35418.0
2016-08-09 14:45:00,57.75,57.76,57.7,57.7,25263.0,51.6327,51.6416,51.588,51.588,25263.0
2016-08-09 14:50:00,57.7,57.72,57.65,57.68,47765.0,51.588,51.6059,51.5433,51.5701,47765.0
2016-08-09 14:55:00,57.68,57.81,57.67,57.78,26457.0,51.5701,51.6863,51.5612,51.6595,26457.0
2016-08-09 15:00:00,57.79,57.82,57.67,57.75,62706.0,51.6684,51.6953,51.5612,51.6327,62706.0
2016-08-09 15:05:00,57.75,57.83,57.75,57.83,30628.0,51.6327,51.7042,51.6327,51.7042,30628.0
2016-08-09 15:10:00,57.84,57.91,57.81,57.81,51379.0,51.7131,51.7757,51.6863,51.6863,51379.0
2016-08-09 15:15:00,57.81,57.82,57.74,57.74,42079.0,51.6863,51.6953,51.6237,51.6237,42079.0
2016-08-09 15:20:00,57.74,57.77,57.7,57.7,32048.0,51.6237,51.6506,51.588,51.588,32048.0
2016-08-09 15:25:00,57.7,57.75,57.69,57.69,45877.0,51.588,51.6327,51.579,51.579,45877.0
2016-08-09 15:30:00,57.69,57.71,57.68,57.69,59240.0,51.579,51.5969,51.5701,51.579,59240.0
2016-08-09 15:35:00,57.69,57.73,57.66,57.67,99134.0,51.579,51.6148,51.5522,51.5612,99134.0
2016-08-09 15:40:00,57.66,57.7,57.63,57.64,85615.0,51.5522,51.588,51.5254,51.5343,85615.0
2016-08-09 15:45:00,57.64,57.65,57.59,57.6,96443.0,51.5343,51.5433,51.4896,51.4986,96443.0
2016-08-09 15:50:00,57.61,57.67,57.59,57.6,225639.0,51.5075,51.5612,51.4896,51.4986,225639.0
2016-08-09 15:55:00,57.6,57.69,57.6,57.67,243910.0,51.4986,51.579,51.4986,51.5612,243910.0
2016-08-10 09:30:00,57.89,57.89,57.54,57.74,66235.0,51.7578,51.7578,51.4449,51.6237,66235.0
2016-08-10 09:35:00,57.71,57.86,57.69,57.82,40545.0,51.5969,51.731,51.579,51.6953,40545.0
2016-08-10 09:40:00,57.82,57.89,57.71,57.71,34549.0,51.6953,51.7578,51.5969,51.5969,34549.0
2016-08-10 09:45:00,57.73,57.78,57.65,57.69,26873.0,51.6148,51.6595,51.5433,51.579,26873.0
2016-08-10 09:50:00,57.69,57.7,57.49,57.52,18932.0,51.579,51.588,51.4002,51.427,18932.0
2016-08-10 09:55:00,57.53,57.56,57.31,57.35,71177.0,51.436,51.4628,51.2393,51.275,71177.0
2016-08-10 10:00:00,57.36,57.47,57.36,57.46,21727.0,51.284,51.3823,51.284,51.3734,21727.0
2016-08-10 10:05:00,57.47,57.48,57.38,57.48,34574.0,51.3823,51.3913,51.3019,51.3913,34574.0
2016-08-10 10:10:00,57.48,57.49,57.41,57.41,53026.0,51.3913,51.4002,51.3287,51.3287,53026.0
2016-08-10 10:15:00,57.41,57.55,57.4,57.51,33493.0,51.3287,51.4539,51.3198,51.4181,33493.0
2016-08-10 10:20:00,57.5,57.7,57.5,57.6,23765.0,51.4092,51.588,51.4092,51.4986,23765.0
2016-08-10 10:25:00,57.6,57.6,57.46,57.46,28676.0,51.4986,51.4986,51.3734,51.3734,28676.0
2016-08-10 10:30:00,57.45,57.48,57.36,57.36,53214.0,51.3645,51.3913,51.284,51.284,53214.0
2016-08-10 10:35:00,57.37,57.51,57.36,57.49,88298.0,51.2929,51.4181,51.284,51.4002,88298.0
2016-08-10 10:40:00,57.52,57.58,57.5,57.52,39521.0,51.427,51.4807,51.4092,51.427,39521.0
2016-08-10 10:45:00,57.51,57.68,57.5,57.63,38865.0,51.4181,51.5701,51.4092,51.5254,38865.0
2016-08-10 10:50:00,57.63,57.71,57.6,57.7,21117.0,51.5254,51.5969,51.4986,51.588,21117.0
2016-08-10 10:55:00,57.7,57.71,57.59,57.67,24676.0,51.588,51.5969,51.4896,51.5612,24676.0
2016-08-10 11:00:00,57.67,57.69,57.59,57.62,22917.0,51.5612,51.579,51.4896,51.5164,22917.0
2016-08-10 11:05:00,57.62,57.62,57.55,57.55,21850.0,51.5164,51.5164,51.4539,51.4539,21850.0
2016-08-10 11:10:00,57.55,57.57,57.5,57.51,26386.0,51.4539,51.4717,51.4092,51.4181,26386.0
2016-08-10 11:15:00,57.5,57.5,57.36,57.36,43795.0,51.4092,51.4092,51.284,51.284,43795.0
2016-08-10 11:20:00,57.36,57.38,57.31,57.35,30719.0,51.284,51.3019,51.2393,51.275,30719.0
2016-08-10 11:25:00,57.36,57.41,57.35,57.4,35007.0,51.284,51.3287,51.275,51.3198,35007.0
2016-08-10 11:30:00,57.4,57.4,57.32,57.34,36810.0,51.3198,51.3198,51.2482,51.2661,36810.0
2016-08-10 11:35:00,57.34,57.47,57.33,57.46,22711.0,51.2661,51.3823,51.2572,51.3734,22711.0
2016-08-10 11:40:00,57.46,57.47,57.4,57.41,23080.0,51.3734,51.3823,51.3198,51.3287,23080.0
2016-08-10 11:45:00,57.4,57.42,57.37,57.4,37440.0,51.3198,51.3376,51.2929,51.3198,37440.0
2016-08-10 11:50:00,57.4,57.46,57.38,57.46,26527.0,51.3198,51.3734,51.3019,51.3734,26527.0
2016-08-10 11:55:00,57.47,57.47,57.44,57.47,9203.0,51.3823,51.3823,51.3555,51.3823,9203.0
2016-08-10 12:00:00,57.46,57.51,57.45,57.51,13498.0,51.3734,51.4181,51.3645,51.4181,13498.0
2016-08-10 12:05:00,57.5,57.66,57.5,57.65,24663.0,51.4092,51.5522,51.4092,51.5433,24663.0
2016-08-10 12:10:00,57.65,57.65,57.6,57.6,14226.0,51.5433,51.5433,51.4986,51.4986,14226.0
2016-08-10 12:15:00,57.6,57.63,57.58,57.59,17682.0,51.4986,51.5254,51.4807,51.4896,17682.0
2016-08-10 12:20:00,57.58,57.58,57.54,57.54,11178.0,51.4807,51.4807,51.4449,51.4449,11178.0
2016-08-10 12:25:00,57.54,57.59,57.54,57.59,7415.0,51.4449,51.4896,51.4449,51.4896,7415.0
2016-08-10 12:30:00,57.59,57.59,57.55,57.55,8896.0,51.4896,51.4896,51.4539,51.4539,8896.0
2016-08-10 12:35:00,57.55,57.6,57.55,57.6,5251.0,51.4539,51.4986,51.4539,51.4986,5251.0
2016-08-10 12:40:00,57.6,57.61,57.54,57.6,22320.0,51.4986,51.5075,51.4449,51.4986,22320.0
2016-08-10 12:45:00,57.6,57.65,57.6,57.61,19353.0,51.4986,51.5433,51.4986,51.5075,19353.0
2016-08-10 12:50:00,57.61,57.63,57.6,57.61,7500.0,51.5075,51.5254,51.4986,51.5075,7500.0
2016-08-10 12:55:00,57.62,57.66,57.6,57.65,11553.0,51.5164,51.5522,51.4986,51.5433,11553.0
2016-08-10 13:00:00,57.66,57.67,57.63,57.66,11061.0,51.5522,51.5612,51.5254,51.5522,11061.0
2016-08-10 13:05:00,57.65,57.68,57.65,57.67,16861.0,51.5433,51.5701,51.5433,51.5612,16861.0
2016-08-10 13:10:00,57.67,57.67,57.63,57.64,34520.0,51.5612,51.5612,51.5254,51.5343,34520.0
2016-08-10 13:15:00,57.64,57.64,57.58,57.59,15023.0,51.5343,51.5343,51.4807,51.4896,15023.0
2016-08-10 13:20:00,57.58,57.59,57.56,57.58,8016.0,51.4807,51.4896,51.4628,51.4807,8016.0
2016-08-10 13:25:00,57.58,57.59,57.54,57.55,37654.0,51.4807,51.4896,51.4449,51.4539,37654.0
2016-08-10 13:30:00,57.55,57.57,57.52,57.55,45162.0,51.4539,51.4717,51.427,51.4539,45162.0
2016-08-10 13:35:00,57.55,57.59,57.55,57.59,8626.0,51.4539,51.4896,51.4539,51.4896,8626.0
2016-08-10 13:40:00,57.59,57.64,57.57,57.64,17912.0,51.4896,51.5343,51.4717,51.5343,17912.0
2016-08-10 13:45:00,57.64,57.64,57.56,57.56,12150.0,51.5343,51.5343,51.4628,51.4628,12150.0
2016-08-10 13:50:00,57.56,57.57,57.53,57.55,11363.0,51.4628,51.4717,51.436,51.4539,11363.0
2016-08-10 13:55:00,57.56,57.61,57.54,57.54,11096.0,51.4628,51.5075,51.4449,51.4449,11096.0
2016-08-10 14:00:00,57.55,57.61,57.54,57.59,15488.0,51.4539,51.5075,51.4449,51.4896,15488.0
2016-08-10 14:05:00,57.59,57.61,57.55,57.55,17499.0,51.4896,51.5075,51.4539,51.4539,17499.0
2016-08-10 14:10:00,57.55,57.61,57.55,57.56,14660.0,51.4539,51.5075,51.4539,51.4628,14660.0
2016-08-10 14:15:00,57.56,57.57,57.52,57.53,13470.0,51.4628,51.4717,51.427,51.436,13470.0
2016-08-10 14:20:00,57.54,57.58,57.5,57.54,42308.0,51.4449,51.4807,51.4092,51.4449,42308.0
2016-08-10 14:25:00,57.54,57.55,57.49,57.55,18826.0,51.4449,51.4539,51.4002,51.4539,18826.0
2016-08-10 14:30:00,57.54,57.55,57.51,57.52,21008.0,51.4449,51.4539,51.4181,51.427,21008.0
2016-08-10 14:35:00,57.52,57.57,57.51,57.55,23439.0,51.427,51.4717,51.4181,51.4539,23439.0
2016-08-10 14:40:00,57.55,57.57,57.54,57.54,16846.0,51.4539,51.4717,51.4449,51.4449,16846.0
2016-08-10 14:45:00,57.54,57.6,57.53,57.6,20888.0,51.4449,51.4986,51.436,51.4986,20888.0
2016-08-10 14:50:00,57.59,57.6,57.55,57.56,21772.0,51.4896,51.4986,51.4539,51.4628,21772.0
2016-08-10 14:55:00,57.56,57.59,57.54,57.59,10938.0,51.4628,51.4896,51.4449,51.4896,10938.0
2016-08-10 15:00:00,57.58,57.58,57.54,57.55,14358.0,51.4807,51.4807,51.4449,51.4539,14358.0
2016-08-10 15:05:00,57.56,57.63,57.55,57.62,20528.0,51.4628,51.5254,51.4539,51.5164,20528.0
2016-08-10 15:10:00,57.62,57.64,57.6,57.63,21591.0,51.5164,51.5343,51.4986,51.5254,21591.0
2016-08-10 15:15:00,57.63,57.65,57.62,57.63,21499.0,51.5254,51.5433,51.5164,51.5254,21499.0
2016-08-10 15:20:00,57.64,57.7,57.63,57.69,30938.0,51.5343,51.588,51.5254,51.579,30938.0
2016-08-10 15:25:00,57.69,57.69,57.61,57.62,22244.0,51.579,51.579,51.5075,51.5164,22244.0
2016-08-10 15:30:00,57.63,57.63,57.57,57.57,37708.0,51.5254,51.5254,51.4717,51.4717,37708.0
2016-08-10 15:35:00,57.57,57.59,57.5,57.52,68194.0,51.4717,51.4896,51.4092,51.427,68194.0
2016-08-10 15:40:00,57.52,57.54,57.47,57.5,43163.0,51.427,51.4449,51.3823,51.4092,43163.0
2016-08-10 15:45:00,57.49,57.51,57.44,57.44,104331.0,51.4002,51.4181,51.3555,51.3555,104331.0
2016-08-10 15:50:00,57.45,57.45,57.42,57.45,108012.0,51.3645,51.3645,51.3376,51.3645,108012.0
2016-08-10 15:55:00,57.45,57.53,57.44,57.53,151622.0,51.3645,51.436,51.3555,51.436,151622.0
2016-08-11 09:30:00,57.82,57.92,57.5,57.77,62491.0,51.6953,51.7847,51.4092,51.6506,62491.0
2016-08-11 09:35:00,57.74,57.84,57.67,57.69,26249.0,51.6237,51.7131,51.5612,51.579,26249.0
2016-08-11 09:40:00,57.71,57.71,57.56,57.59,30210.0,51.5969,51.5969,51.4628,51.4896,30210.0
2016-08-11 09:45:00,57.6,57.69,57.6,57.66,22939.0,51.4986,51.579,51.4986,51.5522,22939.0
2016-08-11 09:50:00,57.66,57.7,57.59,57.62,25308.0,51.5522,51.588,51.4896,51.5164,25308.0
2016-08-11 09:55:00,57.62,57.7,57.61,57.63,25601.0,51.5164,51.588,51.5075,51.5254,25601.0
2016-08-11 10:00:00,57.63,57.64,57.56,57.57,29522.0,51.5254,51.5343,51.4628,51.4717,29522.0
2016-08-11 10:05:00,57.57,57.58,57.38,57.39,31993.0,51.4717,51.4807,51.3019,51.3108,31993.0
2016-08-11 10:10:00,57.4,57.5,57.4,57.48,19717.0,51.3198,51.4092,51.3198,51.3913,19717.0
2016-08-11 10:15:00,57.49,57.5,57.3,57.36,52625.0,51.4002,51.4092,51.2303,51.284,52625.0
2016-08-11 10:20:00,57.36,57.38,57.28,57.3,37386.0,51.284,51.3019,51.2125,51.2303,37386.0
2016-08-11 10:25:00,57.3,57.32,57.24,57.28,38154.0,51.2303,51.2482,51.1767,51.2125,38154.0
2016-08-11 10:30:00,57.28,57.36,57.27,57.33,31557.0,51.2125,51.284,51.2035,51.2572,31557.0
2016-08-11 10:35:00,57.33,57.48,57.32,57.46,36387.0,51.2572,51.3913,51.2482,51.3734,36387.0
2016-08-11 10:40:00,57.47,57.53,57.35,57.4,42064.0,51.3823,51.436,51.275,51.3198,42064.0
2016-08-11 10:45:00,57.41,57.53,57.4,57.47,64942.0,51.3287,51.436,51.3198,51.3823,64942.0
2016-08-11 10:50:00,57.47,57.53,57.4,57.44,32393.0,51.3823,51.436,51.3198,51.3555,32393.0
2016-08-11 10:55:00,57.45,57.61,57.12,57.51,33150.0,51.3645,51.5075,51.0694,51.4181,33150.0
2016-08-11 11:00:00,57.52,57.52,57.44,57.5,27278.0,51.427,51.427,51.3555,51.4092,27278.0
2016-08-11 11:05:00,57.49,57.51,57.47,57.51,34107.0,51.4002,51.4181,51.3823,51.4181,34107.0
2016-08-11 11:10:00,57.52,57.53,57.44,57.48,26269.0,51.427,51.436,51.3555,51.3913,26269.0
2016-08-11 11:15:00,57.48,57.57,57.44,57.57,56717.0,51.3913,51.4717,51.3555,51.4717,56717.0
2016-08-11 11:20:00,57.56,57.57,57.5,57.54,134712.0,51.4628,51.4717,51.4092,51.4449,134712.0
2016-08-11 11:25:00,57.54,57.66,57.54,57.66,21867.0,51.4449,51.5522,51.4449,51.5522,21867.0
2016-08-11 11:30:00,57.66,57.68,57.64,57.68,19838.0,51.5522,51.5701,51.5343,51.5701,19838.0
2016-08-11 11:35:00,57.68,57.72,57.68,57.72,18787.0,51.5701,51.6059,51.5701,51.6059,18787.0
2016-08-11 11:40:00,57.73,57.77,57.7,57.72,59122.0,51.6148,51.6506,51.588,51.6059,59122.0
2016-08-11 11:45:00,57.72,57.72,57.61,57.61,12900.0,51.6059,51.6059,51.5075,51.5075,12900.0
2016-08-11 11:50:00,57.61,57.71,57.61,57.66,13050.0,51.5075,51.5969,51.5075,51.5522,13050.0
2016-08-11 11:55:00,57.66,57.73,57.65,57.72,9237.0,51.5522,51.6148,51.5433,51.6059,9237.0
2016-08-11 12:00:00,57.73,57.73,57.67,57.7,10388.0,51.6148,51.6148,51.5612,51.588,10388.0
2016-08-11 12:05:00,57.72,57.75,57.71,57.73,11094.0,51.6059,51.6327,51.5969,51.6148,11094.0
2016-08-11 12:10:00,57.73,57.74,57.71,57.73,9793.0,51.6148,51.6237,51.5969,51.6148,9793.0
2016-08-11 12:15:00,57.73,57.75,57.68,57.69,12535.0,51.6148,51.6327,51.5701,51.579,12535.0
2016-08-11 12:20:00,57.7,57.7,57.64,57.68,13188.0,51.588,51.588,51.5343,51.5701,13188.0
2016-08-11 12:25:00,57.68,57.68,57.63,57.66,14965.0,51.5701,51.5701,51.5254,51.5522,14965.0
2016-08-11 12:30:00,57.66,57.67,57.64,57.65,12425.0,51.5522,51.5612,51.5343,51.5433,12425.0
2016-08-11 12:35:00,57.66,57.68,57.64,57.66,16040.0,51.5522,51.5701,51.5343,51.5522,16040.0
2016-08-11 12:40:00,57.66,57.7,57.66,57.7,11073.0,51.5522,51.588,51.5522,51.588,11073.0
2016-08-11 12:45:00,57.7,57.71,57.65,57.67,15941.0,51.588,51.5969,51.5433,51.5612,15941.0
2016-08-11 12:50:00,57.65,57.71,57.65,57.68,8545.0,51.5433,51.5969,51.5433,51.5701,8545.0
2016-08-11 12:55:00,57.68,57.69,57.67,57.69,3900.0,51.5701,51.579,51.5612,51.579,3900.0
2016-08-11 13:00:00,57.7,57.71,57.67,57.71,10391.0,51.588,51.5969,51.5612,51.5969,10391.0
2016-08-11 13:05:00,57.71,57.71,57.67,57.68,9463.0,51.5969,51.5969,51.5612,51.5701,9463.0
2016-08-11 13:10:00,57.68,57.68,57.65,57.66,8492.0,51.5701,51.5701,51.5433,51.5522,8492.0
2016-08-11 13:15:00,57.67,57.67,57.66,57.66,4893.0,51.5612,51.5612,51.5522,51.5522,4893.0
2016-08-11 13:20:00,57.65,57.68,57.65,57.65,13614.0,51.5433,51.5701,51.5433,51.5433,13614.0
2016-08-11 13:25:00,57.64,57.65,57.63,57.63,7897.0,51.5343,51.5433,51.5254,51.5254,7897.0
2016-08-11 13:30:00,57.64,57.67,57.63,57.64,11303.0,51.5343,51.5612,51.5254,51.5343,11303.0
2016-08-11 13:35:00,57.64,57.65,57.63,57.64,6731.0,51.5343,51.5433,51.5254,51.5343,6731.0
2016-08-11 13:40:00,57.64,57.65,57.6,57.62,20853.0,51.5343,51.5433,51.4986,51.5164,20853.0
2016-08-11 13:45:00,57.62,57.66,57.62,57.66,13611.0,51.5164,51.5522,51.5164,51.5522,13611.0
2016-08-11 13:50:00,57.66,57.69,57.65,57.68,28289.0,51.5522,51.579,51.5433,51.5701,28289.0
2016-08-11 13:55:00,57.69,57.69,57.61,57.61,23859.0,51.579,51.579,51.5075,51.5075,23859.0
2016-08-11 14:00:00,57.62,57.64,57.61,57.63,11650.0,51.5164,51.5343,51.5075,51.5254,11650.0
2016-08-11 14:05:00,57.64,57.67,57.63,57.67,37229.0,51.5343,51.5612,51.5254,51.5612,37229.0
2016-08-11 14:10:00,57.68,57.72,57.67,57.7,16100.0,51.5701,51.6059,51.5612,51.588,16100.0
2016-08-11 14:15:00,57.7,57.7,57.66,57.66,18762.0,51.588,51.588,51.5522,51.5522,18762.0
2016-08-11 14:20:00,57.66,57.67,57.64,57.64,24192.0,51.5522,51.5612,51.5343,51.5343,24192.0
2016-08-11 14:25:00,57.65,57.67,57.64,57.66,11716.0,51.5433,51.5612,51.5343,51.5522,11716.0
2016-08-11 14:30:00,57.65,57.66,57.62,57.65,25725.0,51.5433,51.5522,51.5164,51.5433,25725.0
2016-08-11 14:35:00,57.65,57.66,57.63,57.64,16104.0,51.5433,51.5522,51.5254,51.5343,16104.0
2016-08-11 14:40:00,57.65,57.65,57.61,57.61,45280.0,51.5433,51.5433,51.5075,51.5075,45280.0
2016-08-11 14:45:00,57.6,57.61,57.56,57.56,11546.0,51.4986,51.5075,51.4628,51.4628,11546.0
2016-08-11 14:50:00,57.56,57.61,57.56,57.57,23295.0,51.4628,51.5075,51.4628,51.4717,23295.0
2016-08-11 14:55:00,57.56,57.56,57.51,57.52,23704.0,51.4628,51.4628,51.4181,51.427,23704.0
2016-08-11 15:00:00,57.53,57.56,57.53,57.55,15307.0,51.436,51.4628,51.436,51.4539,15307.0
2016-08-11 15:05:00,57.56,57.56,57.52,57.54,24651.0,51.4628,51.4628,51.427,51.4449,24651.0
2016-08-11 15:10:00,57.54,57.55,57.53,57.55,17730.0,51.4449,51.4539,51.436,51.4539,17730.0
2016-08-11 15:15:00,57.54,57.55,57.51,57.51,18893.0,51.4449,51.4539,51.4181,51.4181,18893.0
2016-08-11 15:20:00,57.51,57.52,57.48,57.5,33310.0,51.4181,51.427,51.3913,51.4092,33310.0
2016-08-11 15:25:00,57.5,57.5,57.44,57.49,99506.0,51.4092,51.4092,51.3555,51.4002,99506.0
2016-08-11 15:30:00,57.48,57.52,57.48,57.48,69418.0,51.3913,51.427,51.3913,51.3913,69418.0
2016-08-11 15:35:00,57.49,57.5,57.41,57.45,117158.0,51.4002,51.4092,51.3287,51.3645,117158.0
2016-08-11 15:40:00,57.45,57.46,57.41,57.45,91176.0,51.3645,51.3734,51.3287,51.3645,91176.0
2016-08-11 15:45:00,57.45,57.48,57.44,57.44,109174.0,51.3645,51.3913,51.3555,51.3555,109174.0
2016-08-11 15:50:00,57.45,57.45,57.38,57.4,221348.0,51.3645,51.3645,51.3019,51.3198,221348.0
2016-08-11 15:55:00,57.39,57.39,57.31,57.33,356693.0,51.3108,51.3108,51.2393,51.2572,356693.0
2016-08-12 09:30:00,57.16,57.33,57.08,57.22,67882.0,51.1052,51.2572,51.0336,51.1588,67882.0
2016-08-12 09:35:00,57.23,57.27,57.06,57.22,39728.0,51.1678,51.2035,51.0158,51.1588,39728.0
2016-08-12 09:40:00,57.22,57.28,57.2,57.23,37238.0,51.1588,51.2125,51.1409,51.1678,37238.0
2016-08-12 09:45:00,57.23,57.33,57.2,57.33,42952.0,51.1678,51.2572,51.1409,51.2572,42952.0
2016-08-12 09:50:00,57.33,57.45,57.28,57.39,42811.0,51.2572,51.3645,51.2125,51.3108,42811.0
2016-08-12 09:55:00,57.39,57.54,57.37,57.52,55428.0,51.3108,51.4449,51.2929,51.427,55428.0
2016-08-12 10:00:00,57.53,57.55,57.36,57.46,52899.0,51.436,51.4539,51.284,51.3734,52899.0
2016-08-12 10:05:00,57.46,57.46,57.27,57.36,27132.0,51.3734,51.3734,51.2035,51.284,27132.0
2016-08-12 10:10:00,57.36,57.54,57.34,57.5,62497.0,51.284,51.4449,51.2661,51.4092,62497.0
2016-08-12 10:15:00,57.49,57.7,57.49,57.7,71647.0,51.4002,51.588,51.4002,51.588,71647.0
2016-08-12 10:20:00,57.69,57.7,57.41,57.42,62190.0,51.579,51.588,51.3287,51.3376,62190.0
2016-08-12 10:25:00,57.41,57.47,57.35,57.45,35536.0,51.3287,51.3823,51.275,51.3645,35536.0
2016-08-12 10:30:00,57.45,57.48,57.41,57.43,15512.0,51.3645,51.3913,51.3287,51.3466,15512.0
2016-08-12 10:35:00,57.43,57.44,57.38,57.38,15347.0,51.3466,51.3555,51.3019,51.3019,15347.0
2016-08-12 10:40:00,57.38,57.38,57.33,57.36,38722.0,51.3019,51.3019,51.2572,51.284,38722.0
2016-08-12 10:45:00,57.36,57.42,57.32,57.42,50731.0,51.284,51.3376,51.2482,51.3376,50731.0
2016-08-12 10:50:00,57.41,57.51,57.4,57.51,21546.0,51.3287,51.4181,51.3198,51.4181,21546.0
2016-08-12 10:55:00,57.51,57.53,57.49,57.5,39470.0,51.4181,51.436,51.4002,51.4092,39470.0
2016-08-12 11:00:00,57.5,57.54,57.5,57.51,22573.0,51.4092,51.4449,51.4092,51.4181,22573.0
2016-08-12 11:05:00,57.51,57.53,57.49,57.51,38491.0,51.4181,51.436,51.4002,51.4181,38491.0
2016-08-12 11:10:00,57.5,57.51,57.44,57.44,26245.0,51.4092,51.4181,51.3555,51.3555,26245.0
2016-08-12 11:15:00,57.44,57.47,57.44,57.47,32850.0,51.3555,51.3823,51.3555,51.3823,32850.0
2016-08-12 11:20:00,57.48,57.56,57.47,57.52,21545.0,51.3913,51.4628,51.3823,51.427,21545.0
2016-08-12 11:25:00,57.51,57.53,57.49,57.5,24393.0,51.4181,51.436,51.4002,51.4092,24393.0
2016-08-12 11:30:00,57.49,57.51,57.46,57.47,33613.0,51.4002,51.4181,51.3734,51.3823,33613.0
2016-08-12 11:35:00,57.47,57.5,57.46,57.47,30141.0,51.3823,51.4092,51.3734,51.3823,30141.0
2016-08-12 11:40:00,57.47,57.52,57.45,57.5,48695.0,51.3823,51.427,51.3645,51.4092,48695.0
2016-08-12 11:45:00,57.5,57.52,57.45,57.52,35409.0,51.4092,51.427,51.3645,51.427,35409.0
2016-08-12 11:50:00,57.52,57.52,57.49,57.5,27602.0,51.427,51.427,51.4002,51.4092,27602.0
2016-08-12 11:55:00,57.49,57.51,57.47,57.51,14308.0,51.4002,51.4181,51.3823,51.4181,14308.0
2016-08-12 12:00:00,57.5,57.52,57.49,57.5,11548.0,51.4092,51.427,51.4002,51.4092,11548.0
2016-08-12 12:05:00,57.49,57.5,57.45,57.48,14809.0,51.4002,51.4092,51.3645,51.3913,14809.0
2016-08-12 12:10:00,57.48,57.49,57.45,57.47,29269.0,51.3913,51.4002,51.3645,51.3823,29269.0
2016-08-12 12:15:00,57.46,57.5,57.45,57.49,11753.0,51.3734,51.4092,51.3645,51.4002,11753.0
2016-08-12 12:20:00,57.5,57.56,57.49,57.55,32831.0,51.4092,51.4628,51.4002,51.4539,32831.0
2016-08-12 12:25:00,57.56,57.64,57.56,57.64,40666.0,51.4628,51.5343,51.4628,51.5343,40666.0
2016-08-12 12:30:00,57.63,57.64,57.6,57.6,23763.0,51.5254,51.5343,51.4986,51.4986,23763.0
2016-08-12 12:35:00,57.59,57.61,57.57,57.58,31406.0,51.4896,51.5075,51.4717,51.4807,31406.0
2016-08-12 12:40:00,57.57,57.61,57.51,57.55,28910.0,51.4717,51.5075,51.4181,51.4539,28910.0
2016-08-12 12:45:00,57.56,57.56,57.52,57.53,26285.0,51.4628,51.4628,51.427,51.436,26285.0
2016-08-12 12:50:00,57.55,57.62,57.54,57.61,27472.0,51.4539,51.5164,51.4449,51.5075,27472.0
2016-08-12 12:55:00,57.61,57.68,57.58,57.66,20483.0,51.5075,51.5701,51.4807,51.5522,20483.0
2016-08-12 13:00:00,57.67,57.67,57.62,57.65,22014.0,51.5612,51.5612,51.5164,51.5433,22014.0
2016-08-12 13:05:00,57.64,57.64,57.58,57.61,31421.0,51.5343,51.5343,51.4807,51.5075,31421.0
2016-08-12 13:10:00,57.6,57.67,57.59,57.66,35843.0,51.4986,51.5612,51.4896,51.5522,35843.0
2016-08-12 13:15:00,57.66,57.66,57.63,57.66,19631.0,51.5522,51.5522,51.5254,51.5522,19631.0
2016-08-12 13:20:00,57.66,57.66,57.62,57.62,16404.0,51.5522,51.5522,51.5164,51.5164,16404.0
2016-08-12 13:25:00,57.63,57.68,57.62,57.65,17397.0,51.5254,51.5701,51.5164,51.5433,17397.0
2016-08-12 13:30:00,57.65,57.66,57.6,57.63,25297.0,51.5433,51.5522,51.4986,51.5254,25297.0
2016-08-12 13:35:00,57.63,57.64,57.58,57.6,11958.0,51.5254,51.5343,51.4807,51.4986,11958.0
2016-08-12 13:40:00,57.6,57.64,57.59,57.62,7900.0,51.4986,51.5343,51.4896,51.5164,7900.0
2016-08-12 13:45:00,57.62,57.66,57.61,57.62,13372.0,51.5164,51.5522,51.5075,51.5164,13372.0
2016-08-12 13:50:00,57.62,57.71,57.6,57.7,17532.0,51.5164,51.5969,51.4986,51.588,17532.0
2016-08-12 13:55:00,57.7,57.73,57.67,57.68,13211.0,51.588,51.6148,51.5612,51.5701,13211.0
2016-08-12 14:00:00,57.68,57.68,57.65,57.65,25911.0,51.5701,51.5701,51.5433,51.5433,25911.0
2016-08-12 14:05:00,57.65,57.7,57.64,57.68,18254.0,51.5433,51.588,51.5343,51.5701,18254.0
2016-08-12 14:10:00,57.69,57.71,57.66,57.71,23074.0,51.579,51.5969,51.5522,51.5969,23074.0
2016-08-12 14:15:00,57.71,57.74,57.67,57.74,39567.0,51.5969,51.6237,51.5612,51.6237,39567.0
2016-08-12 14:20:00,57.73,57.82,57.72,57.79,53253.0,51.6148,51.6953,51.6059,51.6684,53253.0
2016-08-12 14:25:00,57.8,57.84,57.76,57.79,25825.0,51.6774,51.7131,51.6416,51.6684,25825.0
2016-08-12 14:30:00,57.79,57.79,57.77,57.79,24928.0,51.6684,51.6684,51.6506,51.6684,24928.0
2016-08-12 14:35:00,57.79,57.83,57.79,57.83,24062.0,51.6684,51.7042,51.6684,51.7042,24062.0
2016-08-12 14:40:00,57.84,57.93,57.83,57.91,47999.0,51.7131,51.7936,51.7042,51.7757,47999.0
2016-08-12 14:45:00,57.91,57.98,57.91,57.95,40133.0,51.7757,51.8383,51.7757,51.8115,40133.0
2016-08-12 14:50:00,57.95,57.95,57.88,57.9,46511.0,51.8115,51.8115,51.7489,51.7668,46511.0
2016-08-12 14:55:00,57.89,57.96,57.89,57.93,44586.0,51.7578,51.8204,51.7578,51.7936,44586.0
2016-08-12 15:00:00,57.93,57.99,57.92,57.98,46215.0,51.7936,51.8473,51.7847,51.8383,46215.0
2016-08-12 15:05:00,57.97,58.0,57.94,57.98,45788.0,51.8294,51.8562,51.8026,51.8383,45788.0
2016-08-12 15:10:00,57.97,58.02,57.97,58.0,69060.0,51.8294,51.8741,51.8294,51.8562,69060.0
2016-08-12 15:15:00,58.0,58.04,57.99,58.01,48869.0,51.8562,51.892,51.8473,51.8651,48869.0
2016-08-12 15:20:00,58.01,58.03,58.0,58.01,35377.0,51.8651,51.883,51.8562,51.8651,35377.0
2016-08-12 15:25:00,58.0,58.04,58.0,58.01,45818.0,51.8562,51.892,51.8562,51.8651,45818.0
2016-08-12 15:30:00,58.0,58.1,57.97,58.09,117294.0,51.8562,51.9456,51.8294,51.9367,117294.0
2016-08-12 15:35:00,58.09,58.14,58.04,58.11,128056.0,51.9367,51.9814,51.892,51.9545,128056.0
2016-08-12 15:40:00,58.11,58.19,58.1,58.17,126893.0,51.9545,52.0261,51.9456,52.0082,126893.0
2016-08-12 15:45:00,58.17,58.17,58.13,58.16,80736.0,52.0082,52.0082,51.9724,51.9992,80736.0
2016-08-12 15:50:00,58.16,58.2,58.13,58.2,224544.0,51.9992,52.035,51.9724,52.035,224544.0
2016-08-12 15:55:00,58.19,58.26,58.19,58.21,294229.0,52.0261,52.0887,52.0261,52.044,294229.0
2016-08-15 09:30:00,58.0,58.19,57.73,57.84,265169.0,51.8562,52.0261,51.6148,51.7131,265169.0
2016-08-15 09:35:00,57.82,57.92,57.54,57.58,82011.0,51.6953,51.7847,51.4449,51.4807,82011.0
2016-08-15 09:40:00,57.58,57.59,57.4,57.5,118403.0,51.4807,51.4896,51.3198,51.4092,118403.0
2016-08-15 09:45:00,57.5,57.55,57.38,57.45,98772.0,51.4092,51.4539,51.3019,51.3645,98772.0
2016-08-15 09:50:00,57.46,57.54,57.44,57.46,76283.0,51.3734,51.4449,51.3555,51.3734,76283.0
2016-08-15 09:55:00,57.46,57.54,57.29,57.4,96028.0,51.3734,51.4449,51.2214,51.3198,96028.0
2016-08-15 10:00:00,57.41,57.67,57.41,57.66,118629.0,51.3287,51.5612,51.3287,51.5522,118629.0
2016-08-15 10:05:00,57.65,57.84,57.65,57.75,100577.0,51.5433,51.7131,51.5433,51.6327,100577.0
2016-08-15 10:10:00,57.76,57.83,57.72,57.78,100717.0,51.6416,51.7042,51.6059,51.6595,100717.0
2016-08-15 10:15:00,57.76,57.9,57.75,57.89,75372.0,51.6416,51.7668,51.6327,51.7578,75372.0
2016-08-15 10:20:00,57.89,57.97,57.88,57.95,40906.0,51.7578,51.8294,51.7489,51.8115,40906.0
2016-08-15 10:25:00,57.94,57.97,57.91,57.95,54304.0,51.8026,51.8294,51.7757,51.8115,54304.0
2016-08-15 10:30:00,57.95,58.04,57.95,58.0,68297.0,51.8115,51.892,51.8115,51.8562,68297.0
2016-08-15 10:35:00,57.99,58.05,57.97,58.03,57493.0,51.8473,51.9009,51.8294,51.883,57493.0
2016-08-15 10:40:00,58.04,58.11,58.0,58.09,57559.0,51.892,51.9545,51.8562,51.9367,57559.0
2016-08-15 10:45:00,58.08,58.19,58.08,58.15,64380.0,51.9277,52.0261,51.9277,51.9903,64380.0
2016-08-15 10:50:00,58.15,58.18,58.1,58.17,66984.0,51.9903,52.0171,51.9456,52.0082,66984.0
2016-08-15 10:55:00,58.17,58.19,58.11,58.12,58453.0,52.0082,52.0261,51.9545,51.9635,58453.0
2016-08-15 11:00:00,58.14,58.15,58.11,58.14,41567.0,51.9814,51.9903,51.9545,51.9814,41567.0
2016-08-15 11:05:00,58.14,58.19,58.02,58.16,184931.0,51.9814,52.0261,51.8741,51.9992,184931.0
2016-08-15 11:10:00,58.15,58.29,58.15,58.26,130994.0,51.9903,52.1155,51.9903,52.0887,130994.0
2016-08-15 11:15:00,58.27,58.31,58.22,58.25,122479.0,52.0976,52.1334,52.0529,52.0797,122479.0
2016-08-15 11:20:00,58.25,58.29,58.24,58.25,58425.0,52.0797,52.1155,52.0708,52.0797,58425.0
2016-08-15 11:25:00,58.25,58.27,58.25,58.26,51158.0,52.0797,52.0976,52.0797,52.0887,51158.0
2016-08-15 11:30:00,58.26,58.26,58.14,58.14,92091.0,52.0887,52.0887,51.9814,51.9814,92091.0
2016-08-15 11:35:00,58.14,58.15,58.05,58.05,47765.0,51.9814,51.9903,51.9009,51.9009,47765.0
2016-08-15 11:40:00,58.05,58.11,58.05,58.08,32863.0,51.9009,51.9545,51.9009,51.9277,32863.0
2016-08-15 11:45:00,58.08,58.08,58.01,58.02,52123.0,51.9277,51.9277,51.8651,51.8741,52123.0
2016-08-15 11:50:00,58.01,58.02,57.98,58.0,51338.0,51.8651,51.8741,51.8383,51.8562,51338.0
2016-08-15 11:55:00,57.98,58.03,57.94,58.0,42978.0,51.8383,51.883,51.8026,51.8562,42978.0
2016-08-15 12:00:00,58.0,58.02,57.96,58.01,56492.0,51.8562,51.8741,51.8204,51.8651,56492.0
2016-08-15 12:05:00,58.01,58.03,57.98,57.98,73729.0,51.8651,51.883,51.8383,51.8383,73729.0
2016-08-15 12:10:00,57.98,58.0,57.96,57.98,40839.0,51.8383,51.8562,51.8204,51.8383,40839.0
2016-08-15 12:15:00,57.98,58.03,57.97,58.01,46633.0,51.8383,51.883,51.8294,51.8651,46633.0
2016-08-15 12:20:00,58.01,58.01,58.0,58.01,15338.0,51.8651,51.8651,51.8562,51.8651,15338.0
2016-08-15 12:25:00,58.0,58.01,57.95,57.96,52494.0,51.8562,51.8651,51.8115,51.8204,52494.0
2016-08-15 12:30:00,57.96,57.98,57.96,57.98,23228.0,51.8204,51.8383,51.8204,51.8383,23228.0
2016-08-15 12:35:00,57.97,58.0,57.94,57.95,67855.0,51.8294,51.8562,51.8026,51.8115,67855.0
2016-08-15 12:40:00,57.94,57.98,57.92,57.96,43776.0,51.8026,51.8383,51.7847,51.8204,43776.0
2016-08-15 12:45:00,57.95,57.96,57.88,57.9,46965.0,51.8115,51.8204,51.7489,51.7668,46965.0
2016-08-15 12:50:00,57.9,57.93,57.9,57.91,17908.0,51.7668,51.7936,51.7668,51.7757,17908.0
2016-08-15 12:55:00,57.91,57.91,57.81,57.85,50737.0,51.7757,51.7757,51.6863,51.7221,50737.0
2016-08-15 13:00:00,57.85,57.88,57.81,57.81,219395.0,51.7221,51.7489,51.6863,51.6863,219395.0
2016-08-15 13:05:00,57.81,57.85,57.78,57.8,38544.0,51.6863,51.7221,51.6595,51.6774,38544.0
2016-08-15 13:10:00,57.81,57.9,57.81,57.9,35983.0,51.6863,51.7668,51.6863,51.7668,35983.0
2016-08-15 13:15:00,57.9,57.95,57.9,57.93,35469.0,51.7668,51.8115,51.7668,51.7936,35469.0
2016-08-15 13:20:00,57.93,58.02,57.92,57.95,58192.0,51.7936,51.8741,51.7847,51.8115,58192.0
2016-08-15 13:25:00,57.95,58.03,57.95,58.01,56942.0,51.8115,51.883,51.8115,51.8651,56942.0
2016-08-15 13:30:00,58.02,58.14,58.02,58.12,53312.0,51.8741,51.9814,51.8741,51.9635,53312.0
2016-08-15 13:35:00,58.12,58.16,58.11,58.12,37030.0,51.9635,51.9992,51.9545,51.9635,37030.0
2016-08-15 13:40:00,58.12,58.22,58.12,58.2,32986.0,51.9635,52.0529,51.9635,52.035,32986.0
2016-08-15 13:45:00,58.2,58.2,58.11,58.15,33584.0,52.035,52.035,51.9545,51.9903,33584.0
2016-08-15 13:50:00,58.15,58.19,58.14,58.14,28270.0,51.9903,52.0261,51.9814,51.9814,28270.0
2016-08-15 13:55:00,58.13,58.14,58.09,58.09,11945.0,51.9724,51.9814,51.9367,51.9367,11945.0
2016-08-15 14:00:00,58.08,58.11,58.04,58.1,46375.0,51.9277,51.9545,51.892,51.9456,46375.0
2016-08-15 14:05:00,58.09,58.11,58.07,58.1,30794.0,51.9367,51.9545,51.9188,51.9456,30794.0
2016-08-15 14:10:00,58.09,58.1,57.99,58.0,51230.0,51.9367,51.9456,51.8473,51.8562,51230.0
2016-08-15 14:15:00,58.01,58.01,57.94,57.95,40530.0,51.8651,51.8651,51.8026,51.8115,40530.0
2016-08-15 14:20:00,57.95,58.01,57.95,57.99,35155.0,51.8115,51.8651,51.8115,51.8473,35155.0
2016-08-15 14:25:00,57.99,58.0,57.96,57.96,29372.0,51.8473,51.8562,51.8204,51.8204,29372.0
2016-08-15 14:30:00,57.96,57.99,57.95,57.97,32086.0,51.8204,51.8473,51.8115,51.8294,32086.0
2016-08-15 14:35:00,57.97,58.0,57.96,57.97,26250.0,51.8294,51.8562,51.8204,51.8294,26250.0
2016-08-15 14:40:00,57.97,57.99,57.96,57.98,29917.0,51.8294,51.8473,51.8204,51.8383,29917.0
2016-08-15 14:45:00,57.98,57.99,57.93,57.94,54752.0,51.8383,51.8473,51.7936,51.8026,54752.0
2016-08-15 14:50:00,57.94,57.95,57.91,57.92,50236.0,51.8026,51.8115,51.7757,51.7847,50236.0
2016-08-15 14:55:00,57.92,57.92,57.89,57.89,63095.0,51.7847,51.7847,51.7578,51.7578,63095.0
2016-08-15 15:00:00,57.9,57.92,57.9,57.91,31163.0,51.7668,51.7847,51.7668,51.7757,31163.0
2016-08-15 15:05:00,57.91,57.92,57.87,57.9,62059.0,51.7757,51.7847,51.74,51.7668,62059.0
2016-08-15 15:10:00,57.9,57.9,57.85,57.86,27930.0,51.7668,51.7668,51.7221,51.731,27930.0
2016-08-15 15:15:00,57.86,57.86,57.81,57.82,48055.0,51.731,51.731,51.6863,51.6953,48055.0
2016-08-15 15:20:00,57.82,57.84,57.8,57.83,48162.0,51.6953,51.7131,51.6774,51.7042,48162.0
2016-08-15 15:25:00,57.83,57.86,57.8,57.84,51185.0,51.7042,51.731,51.6774,51.7131,51185.0
2016-08-15 15:30:00,57.84,57.88,57.84,57.85,38930.0,51.7131,51.7489,51.7131,51.7221,38930.0
2016-08-15 15:35:00,57.84,57.87,57.83,57.85,72677.0,51.7131,51.74,51.7042,51.7221,72677.0
2016-08-15 15:40:00,57.85,57.86,57.84,57.86,61815.0,51.7221,51.731,51.7131,51.731,61815.0
2016-08-15 15:45:00,57.85,57.86,57.84,57.85,160649.0,51.7221,51.731,51.7131,51.7221,160649.0
2016-08-15 15:50:00,57.86,57.89,57.84,57.88,162199.0,51.731,51.7578,51.7131,51.7489,162199.0
2016-08-15 15:55:00,57.88,57.89,57.85,57.87,198068.0,51.7489,51.7578,51.7221,51.74,198068.0
2016-08-16 09:30:00,57.65,57.86,57.63,57.69,147945.0,51.5433,51.731,51.5254,51.579,147945.0
2016-08-16 09:35:00,57.7,57.82,57.68,57.77,67063.0,51.588,51.6953,51.5701,51.6506,67063.0
2016-08-16 09:40:00,57.78,57.95,57.73,57.9,44622.0,51.6595,51.8115,51.6148,51.7668,44622.0
2016-08-16 09:45:00,57.87,57.95,57.83,57.95,20384.0,51.74,51.8115,51.7042,51.8115,20384.0
2016-08-16 09:50:00,57.95,57.95,57.87,57.88,29190.0,51.8115,51.8115,51.74,51.7489,29190.0
2016-08-16 09:55:00,57.88,57.92,57.82,57.85,43946.0,51.7489,51.7847,51.6953,51.7221,43946.0
2016-08-16 10:00:00,57.85,57.94,57.85,57.94,13847.0,51.7221,51.8026,51.7221,51.8026,13847.0
2016-08-16 10:05:00,57.94,57.98,57.81,57.81,17165.0,51.8026,51.8383,51.6863,51.6863,17165.0
2016-08-16 10:10:00,57.82,57.84,57.73,57.78,36571.0,51.6953,51.7131,51.6148,51.6595,36571.0
2016-08-16 10:15:00,57.79,57.82,57.76,57.77,32926.0,51.6684,51.6953,51.6416,51.6506,32926.0
2016-08-16 10:20:00,57.78,57.84,57.75,57.81,41012.0,51.6595,51.7131,51.6327,51.6863,41012.0
2016-08-16 10:25:00,57.81,57.84,57.77,57.8,70575.0,51.6863,51.7131,51.6506,51.6774,70575.0
2016-08-16 10:30:00,57.8,57.8,57.65,57.7,29990.0,51.6774,51.6774,51.5433,51.588,29990.0
2016-08-16 10:35:00,57.7,57.72,57.64,57.65,61202.0,51.588,51.6059,51.5343,51.5433,61202.0
2016-08-16 10:40:00,57.64,57.66,57.43,57.49,56556.0,51.5343,51.5522,51.3466,51.4002,56556.0
2016-08-16 10:45:00,57.49,57.53,57.44,57.49,35208.0,51.4002,51.436,51.3555,51.4002,35208.0
2016-08-16 10:50:00,57.49,57.58,57.49,57.55,37128.0,51.4002,51.4807,51.4002,51.4539,37128.0
2016-08-16 10:55:00,57.56,57.58,57.51,57.54,34348.0,51.4628,51.4807,51.4181,51.4449,34348.0
2016-08-16 11:00:00,57.54,57.56,57.49,57.51,57148.0,51.4449,51.4628,51.4002,51.4181,57148.0
2016-08-16 11:05:00,57.51,57.55,57.49,57.52,45092.0,51.4181,51.4539,51.4002,51.427,45092.0
2016-08-16 11:10:00,57.52,57.56,57.49,57.56,41448.0,51.427,51.4628,51.4002,51.4628,41448.0
2016-08-16 11:15:00,57.56,57.67,57.56,57.58,48398.0,51.4628,51.5612,51.4628,51.4807,48398.0
2016-08-16 11:20:00,57.58,57.69,57.58,57.67,31418.0,51.4807,51.579,51.4807,51.5612,31418.0
2016-08-16 11:25:00,57.68,57.71,57.62,57.63,29390.0,51.5701,51.5969,51.5164,51.5254,29390.0
2016-08-16 11:30:00,57.64,57.68,57.62,57.64,28237.0,51.5343,51.5701,51.5164,51.5343,28237.0
2016-08-16 11:35:00,57.64,57.75,57.64,57.67,25943.0,51.5343,51.6327,51.5343,51.5612,25943.0
2016-08-16 11:40:00,57.68,57.73,57.62,57.65,25725.0,51.5701,51.6148,51.5164,51.5433,25725.0
2016-08-16 11:45:00,57.65,57.69,57.64,57.65,18147.0,51.5433,51.579,51.5343,51.5433,18147.0
2016-08-16 11:50:00,57.65,57.65,57.55,57.62,23126.0,51.5433,51.5433,51.4539,51.5164,23126.0
2016-08-16 11:55:00,57.63,57.71,57.62,57.68,45390.0,51.5254,51.5969,51.5164,51.5701,45390.0
2016-08-16 12:00:00,57.68,57.71,57.63,57.67,17232.0,51.5701,51.5969,51.5254,51.5612,17232.0
2016-08-16 12:05:00,57.67,57.73,57.66,57.72,14119.0,51.5612,51.6148,51.5522,51.6059,14119.0
2016-08-16 12:10:00,57.72,57.75,57.71,57.74,19383.0,51.6059,51.6327,51.5969,51.6237,19383.0
2016-08-16 12:15:00,57.74,57.75,57.7,57.71,14130.0,51.6237,51.6327,51.588,51.5969,14130.0
2016-08-16 12:20:00,57.71,57.72,57.65,57.65,39055.0,51.5969,51.6059,51.5433,51.5433,39055.0
2016-08-16 12:25:00,57.66,57.66,57.62,57.63,18745.0,51.5522,51.5522,51.5164,51.5254,18745.0
2016-08-16 12:30:00,57.63,57.67,57.62,57.62,21129.0,51.5254,51.5612,51.5164,51.5164,21129.0
2016-08-16 12:35:00,57.62,57.64,57.59,57.64,15280.0,51.5164,51.5343,51.4896,51.5343,15280.0
2016-08-16 12:40:00,57.63,57.66,57.59,57.65,21262.0,51.5254,51.5522,51.4896,51.5433,21262.0
2016-08-16 12:45:00,57.64,57.66,57.58,57.64,47356.0,51.5343,51.5522,51.4807,51.5343,47356.0
2016-08-16 12:50:00,57.64,57.65,57.58,57.6,25028.0,51.5343,51.5433,51.4807,51.4986,25028.0
2016-08-16 12:55:00,57.6,57.62,57.57,57.62,34131.0,51.4986,51.5164,51.4717,51.5164,34131.0
2016-08-16 13:00:00,57.62,57.63,57.51,57.53,28526.0,51.5164,51.5254,51.4181,51.436,28526.0
2016-08-16 13:05:00,57.53,57.55,57.49,57.53,23841.0,51.436,51.4539,51.4002,51.436,23841.0
2016-08-16 13:10:00,57.53,57.53,57.48,57.48,25239.0,51.436,51.436,51.3913,51.3913,25239.0
2016-08-16 13:15:00,57.48,57.48,57.45,57.47,48773.0,51.3913,51.3913,51.3645,51.3823,48773.0
2016-08-16 13:20:00,57.47,57.5,57.43,57.45,20303.0,51.3823,51.4092,51.3466,51.3645,20303.0
2016-08-16 13:25:00,57.45,57.49,57.43,57.48,45275.0,51.3645,51.4002,51.3466,51.3913,45275.0
2016-08-16 13:30:00,57.49,57.5,57.37,57.38,31550.0,51.4002,51.4092,51.2929,51.3019,31550.0
2016-08-16 13:35:00,57.38,57.4,57.36,57.38,20208.0,51.3019,51.3198,51.284,51.3019,20208.0
2016-08-16 13:40:00,57.38,57.44,57.38,57.43,24317.0,51.3019,51.3555,51.3019,51.3466,24317.0
2016-08-16 13:45:00,57.44,57.47,57.4,57.46,36723.0,51.3555,51.3823,51.3198,51.3734,36723.0
2016-08-16 13:50:00,57.46,57.47,57.42,57.45,39891.0,51.3734,51.3823,51.3376,51.3645,39891.0
2016-08-16 13:55:00,57.46,57.46,57.42,57.43,16906.0,51.3734,51.3734,51.3376,51.3466,16906.0
2016-08-16 14:00:00,57.43,57.55,57.42,57.55,29192.0,51.3466,51.4539,51.3376,51.4539,29192.0
2016-08-16 14:05:00,57.55,57.55,57.46,57.48,44851.0,51.4539,51.4539,51.3734,51.3913,44851.0
2016-08-16 14:10:00,57.47,57.49,57.43,57.44,24230.0,51.3823,51.4002,51.3466,51.3555,24230.0
2016-08-16 14:15:00,57.44,57.47,57.38,57.47,27915.0,51.3555,51.3823,51.3019,51.3823,27915.0
2016-08-16 14:20:00,57.47,57.5,57.46,57.46,17077.0,51.3823,51.4092,51.3734,51.3734,17077.0
2016-08-16 14:25:00,57.46,57.54,57.44,57.5,33846.0,51.3734,51.4449,51.3555,51.4092,33846.0
2016-08-16 14:30:00,57.52,57.54,57.49,57.52,39843.0,51.427,51.4449,51.4002,51.427,39843.0
2016-08-16 14:35:00,57.52,57.58,57.51,57.57,34956.0,51.427,51.4807,51.4181,51.4717,34956.0
2016-08-16 14:40:00,57.56,57.59,57.52,57.59,35500.0,51.4628,51.4896,51.427,51.4896,35500.0
2016-08-16 14:45:00,57.59,57.6,57.53,57.58,54732.0,51.4896,51.4986,51.436,51.4807,54732.0
2016-08-16 14:50:00,57.57,57.65,57.57,57.62,33638.0,51.4717,51.5433,51.4717,51.5164,33638.0
2016-08-16 14:55:00,57.61,57.64,57.6,57.63,30185.0,51.5075,51.5343,51.4986,51.5254,30185.0
2016-08-16 15:00:00,57.62,57.63,57.58,57.6,24582.0,51.5164,51.5254,51.4807,51.4986,24582.0
2016-08-16 15:05:00,57.61,57.63,57.59,57.61,26424.0,51.5075,51.5254,51.4896,51.5075,26424.0
2016-08-16 15:10:00,57.61,57.62,57.54,57.54,42564.0,51.5075,51.5164,51.4449,51.4449,42564.0
2016-08-16 15:15:00,57.55,57.55,57.5,57.54,75128.0,51.4539,51.4539,51.4092,51.4449,75128.0
2016-08-16 15:20:00,57.54,57.61,57.52,57.6,37881.0,51.4449,51.5075,51.427,51.4986,37881.0
2016-08-16 15:25:00,57.59,57.6,57.54,57.56,37118.0,51.4896,51.4986,51.4449,51.4628,37118.0
2016-08-16 15:30:00,57.56,57.59,57.55,57.56,56184.0,51.4628,51.4896,51.4539,51.4628,56184.0
2016-08-16 15:35:00,57.56,57.58,57.51,57.54,49600.0,51.4628,51.4807,51.4181,51.4449,49600.0
2016-08-16 15:40:00,57.54,57.54,57.49,57.5,54460.0,51.4449,51.4449,51.4002,51.4092,54460.0
2016-08-16 15:45:00,57.5,57.52,57.47,57.47,68267.0,51.4092,51.427,51.3823,51.3823,68267.0
2016-08-16 15:50:00,57.47,57.48,57.43,57.43,99436.0,51.3823,51.3913,51.3466,51.3466,99436.0
2016-08-16 15:55:00,57.44,57.44,57.28,57.3,387544.0,51.3555,51.3555,51.2125,51.2303,387544.0
2016-08-17 09:30:00,57.25,57.46,57.02,57.4,273436.0,51.1856,51.3734,50.98,51.3198,273436.0
2016-08-17 09:35:00,57.37,57.37,56.93,57.05,65417.0,51.2929,51.2929,50.8995,51.0068,65417.0
2016-08-17 09:40:00,57.05,57.08,56.9,56.98,64288.0,51.0068,51.0336,50.8727,50.9442,64288.0
2016-08-17 09:45:00,56.98,57.22,56.98,57.13,36102.0,50.9442,51.1588,50.9442,51.0784,36102.0
2016-08-17 09:50:00,57.13,57.15,57.01,57.1,27758.0,51.0784,51.0962,50.9711,51.0515,27758.0
2016-08-17 09:55:00,57.1,57.1,56.88,56.92,28269.0,51.0515,51.0515,50.8548,50.8906,28269.0
2016-08-17 10:00:00,56.92,57.0,56.9,56.91,45410.0,50.8906,50.9621,50.8727,50.8817,45410.0
2016-08-17 10:05:00,56.91,56.92,56.85,56.9,75649.0,50.8817,50.8906,50.828,50.8727,75649.0
2016-08-17 10:10:00,56.9,56.9,56.79,56.89,266053.0,50.8727,50.8727,50.7744,50.8638,266053.0
2016-08-17 10:15:00,56.89,56.9,56.87,56.9,57016.0,50.8638,50.8727,50.8459,50.8727,57016.0
2016-08-17 10:20:00,56.9,56.91,56.86,56.91,86716.0,50.8727,50.8817,50.837,50.8817,86716.0
2016-08-17 10:25:00,56.9,56.92,56.85,56.91,42397.0,50.8727,50.8906,50.828,50.8817,42397.0
2016-08-17 10:30:00,56.91,56.92,56.85,56.91,58444.0,50.8817,50.8906,50.828,50.8817,58444.0
2016-08-17 10:35:00,56.91,56.94,56.85,56.9,27618.0,50.8817,50.9085,50.828,50.8727,27618.0
2016-08-17 10:40:00,56.9,56.97,56.89,56.93,26135.0,50.8727,50.9353,50.8638,50.8995,26135.0
2016-08-17 10:45:00,56.93,56.96,56.81,56.81,35148.0,50.8995,50.9264,50.7922,50.7922,35148.0
2016-08-17 10:50:00,56.82,56.85,56.78,56.84,33606.0,50.8012,50.828,50.7654,50.8191,33606.0
2016-08-17 10:55:00,56.86,56.87,56.79,56.79,81249.0,50.837,50.8459,50.7744,50.7744,81249.0
2016-08-17 11:00:00,56.78,56.89,56.78,56.87,29320.0,50.7654,50.8638,50.7654,50.8459,29320.0
2016-08-17 11:05:00,56.87,56.87,56.77,56.78,18708.0,50.8459,50.8459,50.7565,50.7654,18708.0
2016-08-17 11:10:00,56.78,56.81,56.75,56.78,33061.0,50.7654,50.7922,50.7386,50.7654,33061.0
2016-08-17 11:15:00,56.78,56.78,56.75,56.76,18084.0,50.7654,50.7654,50.7386,50.7475,18084.0
2016-08-17 11:20:00,56.76,56.77,56.65,56.66,36274.0,50.7475,50.7565,50.6492,50.6581,36274.0
2016-08-17 11:25:00,56.66,56.66,56.56,56.56,29342.0,50.6581,50.6581,50.5687,50.5687,29342.0
2016-08-17 11:30:00,56.57,56.65,56.55,56.55,45263.0,50.5777,50.6492,50.5598,50.5598,45263.0
2016-08-17 11:35:00,56.55,56.56,56.51,56.55,32744.0,50.5598,50.5687,50.524,50.5598,32744.0
2016-08-17 11:40:00,56.55,56.57,56.5,56.5,21319.0,50.5598,50.5777,50.5151,50.5151,21319.0
2016-08-17 11:45:00,56.5,56.51,56.45,56.45,33329.0,50.5151,50.524,50.4704,50.4704,33329.0
2016-08-17 11:50:00,56.45,56.53,56.44,56.5,37920.0,50.4704,50.5419,50.4614,50.5151,37920.0
2016-08-17 11:55:00,56.5,56.5,56.42,56.43,30358.0,50.5151,50.5151,50.4436,50.4525,30358.0
2016-08-17 12:00:00,56.44,56.5,56.43,56.5,30855.0,50.4614,50.5151,50.4525,50.5151,30855.0
2016-08-17 12:05:00,56.49,56.6,56.48,56.55,41566.0,50.5061,50.6045,50.4972,50.5598,41566.0
2016-08-17 12:10:00,56.56,56.61,56.55,56.55,30007.0,50.5687,50.6134,50.5598,50.5598,30007.0
2016-08-17 12:15:00,56.56,56.56,56.54,56.54,17329.0,50.5687,50.5687,50.5508,50.5508,17329.0
2016-08-17 12:20:00,56.55,56.63,56.55,56.6,89391.0,50.5598,50.6313,50.5598,50.6045,89391.0
2016-08-17 12:25:00,56.6,56.62,56.58,56.59,37090.0,50.6045,50.6224,50.5866,50.5956,37090.0
2016-08-17 12:30:00,56.59,56.6,56.56,56.57,39287.0,50.5956,50.6045,50.5687,50.5777,39287.0
2016-08-17 12:35:00,56.57,56.61,56.56,56.58,56520.0,50.5777,50.6134,50.5687,50.5866,56520.0
2016-08-17 12:40:00,56.58,56.64,56.58,56.62,32324.0,50.5866,50.6403,50.5866,50.6224,32324.0
2016-08-17 12:45:00,56.62,56.81,56.62,56.8,58327.0,50.6224,50.7922,50.6224,50.7833,58327.0
2016-08-17 12:50:00,56.8,56.82,56.75,56.79,32713.0,50.7833,50.8012,50.7386,50.7744,32713.0
2016-08-17 12:55:00,56.79,56.81,56.77,56.77,38494.0,50.7744,50.7922,50.7565,50.7565,38494.0
2016-08-17 13:00:00,56.78,56.81,56.78,56.79,43678.0,50.7654,50.7922,50.7654,50.7744,43678.0
2016-08-17 13:05:00,56.78,56.78,56.69,56.72,38815.0,50.7654,50.7654,50.685,50.7118,38815.0
2016-08-17 13:10:00,56.72,56.76,56.71,56.76,19143.0,50.7118,50.7475,50.7028,50.7475,19143.0
2016-08-17 13:15:00,56.76,56.79,56.74,56.78,42128.0,50.7475,50.7744,50.7297,50.7654,42128.0
2016-08-17 13:20:00,56.78,56.78,56.73,56.73,67962.0,50.7654,50.7654,50.7207,50.7207,67962.0
2016-08-17 13:25:00,56.73,56.8,56.73,56.77,30463.0,50.7207,50.7833,50.7207,50.7565,30463.0
2016-08-17 13:30:00,56.77,56.86,56.76,56.86,31759.0,50.7565,50.837,50.7475,50.837,31759.0
2016-08-17 13:35:00,56.84,56.93,56.81,56.89,29005.0,50.8191,50.8995,50.7922,50.8638,29005.0
2016-08-17 13:40:00,56.9,56.92,56.82,56.84,32081.0,50.8727,50.8906,50.8012,50.8191,32081.0
2016-08-17 13:45:00,56.83,56.85,56.82,56.84,24068.0,50.8101,50.828,50.8012,50.8191,24068.0
2016-08-17 13:50:00,56.85,56.85,56.76,56.76,35434.0,50.828,50.828,50.7475,50.7475,35434.0
2016-08-17 13:55:00,56.76,56.79,56.76,56.78,26247.0,50.7475,50.7744,50.7475,50.7654,26247.0
2016-08-17 14:00:00,56.78,56.87,56.66,56.85,78629.0,50.7654,50.8459,50.6581,50.828,78629.0
2016-08-17 14:05:00,56.84,56.92,56.76,56.87,49366.0,50.8191,50.8906,50.7475,50.8459,49366.0
2016-08-17 14:10:00,56.87,57.0,56.82,56.98,51327.0,50.8459,50.9621,50.8012,50.9442,51327.0
2016-08-17 14:15:00,56.99,56.99,56.96,56.98,67194.0,50.9532,50.9532,50.9264,50.9442,67194.0
2016-08-17 14:20:00,56.99,57.01,56.84,56.86,59370.0,50.9532,50.9711,50.8191,50.837,59370.0
2016-08-17 14:25:00,56.85,56.96,56.83,56.91,69085.0,50.828,50.9264,50.8101,50.8817,69085.0
2016-08-17 14:30:00,56.91,56.93,56.8,56.84,59593.0,50.8817,50.8995,50.7833,50.8191,59593.0
2016-08-17 14:35:00,56.85,56.86,56.78,56.84,30139.0,50.828,50.837,50.7654,50.8191,30139.0
2016-08-17 14:40:00,56.83,56.83,56.76,56.78,26942.0,50.8101,50.8101,50.7475,50.7654,26942.0
2016-08-17 14:45:00,56.77,56.85,56.75,56.81,37537.0,50.7565,50.828,50.7386,50.7922,37537.0
2016-08-17 14:50:00,56.82,56.82,56.75,56.79,33303.0,50.8012,50.8012,50.7386,50.7744,33303.0
2016-08-17 14:55:00,56.79,56.8,56.74,56.78,46209.0,50.7744,50.7833,50.7297,50.7654,46209.0
2016-08-17 15:00:00,56.78,56.8,56.71,56.8,45179.0,50.7654,50.7833,50.7028,50.7833,45179.0
2016-08-17 15:05:00,56.79,56.83,56.75,56.79,76611.0,50.7744,50.8101,50.7386,50.7744,76611.0
2016-08-17 15:10:00,56.79,56.84,56.78,56.82,60150.0,50.7744,50.8191,50.7654,50.8012,60150.0
2016-08-17 15:15:00,56.82,56.84,56.81,56.84,36582.0,50.8012,50.8191,50.7922,50.8191,36582.0
2016-08-17 15:20:00,56.84,56.9,56.83,56.9,51524.0,50.8191,50.8727,50.8101,50.8727,51524.0
2016-08-17 15:25:00,56.9,56.91,56.89,56.9,80770.0,50.8727,50.8817,50.8638,50.8727,80770.0
2016-08-17 15:30:00,56.9,56.93,56.86,56.93,134309.0,50.8727,50.8995,50.837,50.8995,134309.0
2016-08-17 15:35:00,56.93,56.96,56.88,56.96,65032.0,50.8995,50.9264,50.8548,50.9264,65032.0
2016-08-17 15:40:00,56.95,56.97,56.9,56.96,57462.0,50.9174,50.9353,50.8727,50.9264,57462.0
2016-08-17 15:45:00,56.96,56.99,56.96,56.97,64002.0,50.9264,50.9532,50.9264,50.9353,64002.0
2016-08-17 15:50:00,56.97,56.99,56.97,56.99,98319.0,50.9353,50.9532,50.9353,50.9532,98319.0
2016-08-17 15:55:00,56.99,57.0,56.97,57.0,242616.0,50.9532,50.9621,50.9353,50.9621,242616.0
2016-08-18 09:30:00,56.79,56.79,56.52,56.64,68340.0,50.7744,50.7744,50.533,50.6403,68340.0
2016-08-18 09:35:00,56.65,56.66,56.32,56.45,53819.0,50.6492,50.6581,50.3542,50.4704,53819.0
2016-08-18 09:40:00,56.43,56.47,56.34,56.44,51619.0,50.4525,50.4883,50.372,50.4614,51619.0
2016-08-18 09:45:00,56.45,56.47,56.37,56.4,67882.0,50.4704,50.4883,50.3989,50.4257,67882.0
2016-08-18 09:50:00,56.4,56.54,56.36,56.5,35034.0,50.4257,50.5508,50.3899,50.5151,35034.0
2016-08-18 09:55:00,56.5,56.55,56.47,56.54,15900.0,50.5151,50.5598,50.4883,50.5508,15900.0
2016-08-18 10:00:00,56.56,56.77,56.54,56.77,23015.0,50.5687,50.7565,50.5508,50.7565,23015.0
2016-08-18 10:05:00,56.77,56.82,56.71,56.73,26721.0,50.7565,50.8012,50.7028,50.7207,26721.0
2016-08-18 10:10:00,56.73,56.73,56.65,56.72,47797.0,50.7207,50.7207,50.6492,50.7118,47797.0
2016-08-18 10:15:00,56.72,56.84,56.72,56.79,19692.0,50.7118,50.8191,50.7118,50.7744,19692.0
2016-08-18 10:20:00,56.81,56.82,56.68,56.74,30987.0,50.7922,50.8012,50.676,50.7297,30987.0
2016-08-18 10:25:00,56.73,56.75,56.67,56.74,29433.0,50.7207,50.7386,50.6671,50.7297,29433.0
2016-08-18 10:30:00,56.75,56.88,56.74,56.83,20874.0,50.7386,50.8548,50.7297,50.8101,20874.0
2016-08-18 10:35:00,56.83,56.83,56.74,56.78,21063.0,50.8101,50.8101,50.7297,50.7654,21063.0
2016-08-18 10:40:00,56.76,56.76,56.7,56.72,16643.0,50.7475,50.7475,50.6939,50.7118,16643.0
2016-08-18 10:45:00,56.71,56.71,56.65,56.66,29582.0,50.7028,50.7028,50.6492,50.6581,29582.0
2016-08-18 10:50:00,56.67,56.68,56.61,56.61,25392.0,50.6671,50.676,50.6134,50.6134,25392.0
2016-08-18 10:55:00,56.62,56.8,56.61,56.8,43085.0,50.6224,50.7833,50.6134,50.7833,43085.0
2016-08-18 11:00:00,56.8,56.81,56.64,56.67,29709.0,50.7833,50.7922,50.6403,50.6671,29709.0
2016-08-18 11:05:00,56.67,56.7,56.61,56.65,26469.0,50.6671,50.6939,50.6134,50.6492,26469.0
2016-08-18 11:10:00,56.65,56.79,56.64,56.79,35758.0,50.6492,50.7744,50.6403,50.7744,35758.0
2016-08-18 11:15:00,56.79,56.79,56.71,56.77,47991.0,50.7744,50.7744,50.7028,50.7565,47991.0
2016-08-18 11:20:00,56.77,56.79,56.74,56.76,19900.0,50.7565,50.7744,50.7297,50.7475,19900.0
2016-08-18 11:25:00,56.76,56.9,56.75,56.9,33984.0,50.7475,50.8727,50.7386,50.8727,33984.0
2016-08-18 11:30:00,56.89,56.92,56.84,56.91,33825.0,50.8638,50.8906,50.8191,50.8817,33825.0
2016-08-18 11:35:00,56.91,56.92,56.85,56.88,28454.0,50.8817,50.8906,50.828,50.8548,28454.0
2016-08-18 11:40:00,56.88,56.88,56.82,56.88,29085.0,50.8548,50.8548,50.8012,50.8548,29085.0
2016-08-18 11:45:00,56.88,56.9,56.83,56.89,26696.0,50.8548,50.8727,50.8101,50.8638,26696.0
2016-08-18 11:50:00,56.89,56.96,56.89,56.95,30097.0,50.8638,50.9264,50.8638,50.9174,30097.0
2016-08-18 11:55:00,56.96,56.97,56.92,56.94,43022.0,50.9264,50.9353,50.8906,50.9085,43022.0
2016-08-18 12:00:00,56.94,56.94,56.87,56.87,40076.0,50.9085,50.9085,50.8459,50.8459,40076.0
2016-08-18 12:05:00,56.87,56.9,56.81,56.87,42113.0,50.8459,50.8727,50.7922,50.8459,42113.0
2016-08-18 12:10:00,56.87,56.9,56.85,56.85,46740.0,50.8459,50.8727,50.828,50.828,46740.0
2016-08-18 12:15:00,56.85,56.85,56.78,56.79,32742.0,50.828,50.828,50.7654,50.7744,32742.0
2016-08-18 12:20:00,56.79,56.81,56.77,56.78,24614.0,50.7744,50.7922,50.7565,50.7654,24614.0
2016-08-18 12:25:00,56.78,56.79,56.73,56.73,34842.0,50.7654,50.7744,50.7207,50.7207,34842.0
2016-08-18 12:30:00,56.72,56.74,56.65,56.65,22825.0,50.7118,50.7297,50.6492,50.6492,22825.0
2016-08-18 12:35:00,56.64,56.66,56.59,56.64,28744.0,50.6403,50.6581,50.5956,50.6403,28744.0
2016-08-18 12:40:00,56.64,56.74,56.62,56.74,30505.0,50.6403,50.7297,50.6224,50.7297,30505.0
2016-08-18 12:45:00,56.74,56.81,56.69,56.79,24342.0,50.7297,50.7922,50.685,50.7744,24342.0
2016-08-18 12:50:00,56.78,56.83,56.72,56.73,22637.0,50.7654,50.8101,50.7118,50.7207,22637.0
2016-08-18 12:55:00,56.73,56.74,56.69,56.73,14952.0,50.7207,50.7297,50.685,50.7207,14952.0
2016-08-18 13:00:00,56.73,56.76,56.69,56.7,29939.0,50.7207,50.7475,50.685,50.6939,29939.0
2016-08-18 13:05:00,56.71,56.73,56.65,56.68,27830.0,50.7028,50.7207,50.6492,50.676,27830.0
2016-08-18 13:10:00,56.69,56.77,56.68,56.77,22161.0,50.685,50.7565,50.676,50.7565,22161.0
2016-08-18 13:15:00,56.76,56.76,56.7,56.71,25411.0,50.7475,50.7475,50.6939,50.7028,25411.0
2016-08-18 13:20:00,56.72,56.74,56.68,56.7,14820.0,50.7118,50.7297,50.676,50.6939,14820.0
2016-08-18 13:25:00,56.69,56.76,56.68,56.7,14767.0,50.685,50.7475,50.676,50.6939,14767.0
2016-08-18 13:30:00,56.71,56.75,56.7,56.72,17826.0,50.7028,50.7386,50.6939,50.7118,17826.0
2016-08-18 13:35:00,56.72,56.83,56.71,56.83,36661.0,50.7118,50.8101,50.7028,50.8101,36661.0
2016-08-18 13:40:00,56.83,56.83,56.78,56.81,32541.0,50.8101,50.8101,50.7654,50.7922,32541.0
2016-08-18 13:45:00,56.81,56.83,56.77,56.79,17474.0,50.7922,50.8101,50.7565,50.7744,17474.0
2016-08-18 13:50:00,56.79,56.82,56.78,56.79,22274.0,50.7744,50.8012,50.7654,50.7744,22274.0
2016-08-18 13:55:00,56.8,56.81,56.76,56.77,23544.0,50.7833,50.7922,50.7475,50.7565,23544.0
2016-08-18 14:00:00,56.77,56.78,56.75,56.75,32141.0,50.7565,50.7654,50.7386,50.7386,32141.0
2016-08-18 14:05:00,56.75,56.78,56.75,56.77,30804.0,50.7386,50.7654,50.7386,50.7565,30804.0
2016-08-18 14:10:00,56.76,56.77,56.75,56.75,29270.0,50.7475,50.7565,50.7386,50.7386,29270.0
2016-08-18 14:15:00,56.76,56.77,56.75,56.76,32308.0,50.7475,50.7565,50.7386,50.7475,32308.0
2016-08-18 14:20:00,56.76,56.76,56.72,56.72,36132.0,50.7475,50.7475,50.7118,50.7118,36132.0
2016-08-18 14:25:00,56.71,56.71,56.66,56.66,17425.0,50.7028,50.7028,50.6581,50.6581,17425.0
2016-08-18 14:30:00,56.66,56.7,56.62,56.65,26347.0,50.6581,50.6939,50.6224,50.6492,26347.0
2016-08-18 14:35:00,56.66,56.69,56.63,56.66,18278.0,50.6581,50.685,50.6313,50.6581,18278.0
2016-08-18 14:40:00,56.67,56.75,56.65,56.75,15544.0,50.6671,50.7386,50.6492,50.7386,15544.0
2016-08-18 14:45:00,56.75,56.82,56.73,56.82,40633.0,50.7386,50.8012,50.7207,50.8012,40633.0
2016-08-18 14:50:00,56.82,56.82,56.79,56.81,32795.0,50.8012,50.8012,50.7744,50.7922,32795.0
2016-08-18 14:55:00,56.8,56.86,56.78,56.86,34513.0,50.7833,50.837,50.7654,50.837,34513.0
2016-08-18 15:00:00,56.85,56.89,56.82,56.89,36796.0,50.828,50.8638,50.8012,50.8638,36796.0
2016-08-18 15:05:00,56.89,56.96,56.88,56.95,38061.0,50.8638,50.9264,50.8548,50.9174,38061.0
2016-08-18 15:10:00,56.94,56.95,56.88,56.93,34457.0,50.9085,50.9174,50.8548,50.8995,34457.0
2016-08-18 15:15:00,56.94,57.0,56.93,56.98,38156.0,50.9085,50.9621,50.8995,50.9442,38156.0
2016-08-18 15:20:00,56.97,57.0,56.91,56.99,52486.0,50.9353,50.9621,50.8817,50.9532,52486.0
2016-08-18 15:25:00,56.99,57.0,56.91,56.91,29208.0,50.9532,50.9621,50.8817,50.8817,29208.0
2016-08-18 15:30:00,56.92,56.92,56.86,56.86,49201.0,50.8906,50.8906,50.837,50.837,49201.0
2016-08-18 15:35:00,56.86,56.9,56.8,56.89,78141.0,50.837,50.8727,50.7833,50.8638,78141.0
2016-08-18 15:40:00,56.89,56.95,56.85,56.94,73646.0,50.8638,50.9174,50.828,50.9085,73646.0
2016-08-18 15:45:00,56.95,56.95,56.89,56.92,67712.0,50.9174,50.9174,50.8638,50.8906,67712.0
2016-08-18 15:50:00,56.91,56.94,56.87,56.93,123003.0,50.8817,50.9085,50.8459,50.8995,123003.0
2016-08-18 15:55:00,56.93,56.98,56.92,56.93,200527.0,50.8995,50.9442,50.8906,50.8995,200527.0
2016-08-19 09:30:00,57.02,57.44,56.95,57.38,308640.0,50.98,51.3555,50.9174,51.3019,308640.0
2016-08-19 09:35:00,57.36,57.57,57.35,57.44,56587.0,51.284,51.4717,51.275,51.3555,56587.0
2016-08-19 09:40:00,57.42,57.43,57.23,57.33,36064.0,51.3376,51.3466,51.1678,51.2572,36064.0
2016-08-19 09:45:00,57.32,57.36,57.14,57.3,92464.0,51.2482,51.284,51.0873,51.2303,92464.0
2016-08-19 09:50:00,57.32,57.39,57.32,57.35,33721.0,51.2482,51.3108,51.2482,51.275,33721.0
2016-08-19 09:55:00,57.36,57.42,57.34,57.35,31159.0,51.284,51.3376,51.2661,51.275,31159.0
2016-08-19 10:00:00,57.35,57.44,57.33,57.4,37087.0,51.275,51.3555,51.2572,51.3198,37087.0
2016-08-19 10:05:00,57.39,57.58,57.38,57.54,41047.0,51.3108,51.4807,51.3019,51.4449,41047.0
2016-08-19 10:10:00,57.53,57.61,57.52,57.6,40320.0,51.436,51.5075,51.427,51.4986,40320.0
2016-08-19 10:15:00,57.6,57.64,57.45,57.51,34792.0,51.4986,51.5343,51.3645,51.4181,34792.0
2016-08-19 10:20:00,57.51,57.65,57.51,57.59,26044.0,51.4181,51.5433,51.4181,51.4896,26044.0
2016-08-19 10:25:00,57.6,57.61,57.49,57.58,50858.0,51.4986,51.5075,51.4002,51.4807,50858.0
2016-08-19 10:30:00,57.58,57.59,57.42,57.43,46617.0,51.4807,51.4896,51.3376,51.3466,46617.0
2016-08-19 10:35:00,57.43,57.46,57.36,57.39,33415.0,51.3466,51.3734,51.284,51.3108,33415.0
2016-08-19 10:40:00,57.4,57.41,57.3,57.34,30135.0,51.3198,51.3287,51.2303,51.2661,30135.0
2016-08-19 10:45:00,57.33,57.33,57.23,57.25,22064.0,51.2572,51.2572,51.1678,51.1856,22064.0
2016-08-19 10:50:00,57.24,57.3,57.24,57.29,19103.0,51.1767,51.2303,51.1767,51.2214,19103.0
2016-08-19 10:55:00,57.3,57.31,57.21,57.21,26023.0,51.2303,51.2393,51.1499,51.1499,26023.0
2016-08-19 11:00:00,57.22,57.29,57.12,57.13,29350.0,51.1588,51.2214,51.0694,51.0784,29350.0
2016-08-19 11:05:00,57.13,57.17,57.11,57.16,33810.0,51.0784,51.1141,51.0605,51.1052,33810.0
2016-08-19 11:10:00,57.17,57.25,57.13,57.25,55793.0,51.1141,51.1856,51.0784,51.1856,55793.0
2016-08-19 11:15:00,57.25,57.31,57.24,57.31,63159.0,51.1856,51.2393,51.1767,51.2393,63159.0
2016-08-19 11:20:00,57.31,57.31,57.27,57.28,25445.0,51.2393,51.2393,51.2035,51.2125,25445.0
2016-08-19 11:25:00,57.28,57.31,57.23,57.26,57628.0,51.2125,51.2393,51.1678,51.1946,57628.0
2016-08-19 11:30:00,57.26,57.28,57.19,57.19,40884.0,51.1946,51.2125,51.132,51.132,40884.0
2016-08-19 11:35:00,57.2,57.24,57.18,57.23,50531.0,51.1409,51.1767,51.1231,51.1678,50531.0
2016-08-19 11:40:00,57.23,57.27,57.22,57.26,25029.0,51.1678,51.2035,51.1588,51.1946,25029.0
2016-08-19 11:45:00,57.27,57.33,57.25,57.32,29693.0,51.2035,51.2572,51.1856,51.2482,29693.0
2016-08-19 11:50:00,57.32,57.34,57.24,57.25,34138.0,51.2482,51.2661,51.1767,51.1856,34138.0
2016-08-19 11:55:00,57.25,57.27,57.2,57.27,16588.0,51.1856,51.2035,51.1409,51.2035,16588.0
2016-08-19 12:00:00,57.27,57.27,57.19,57.23,17633.0,51.2035,51.2035,51.132,51.1678,17633.0
2016-08-19 12:05:00,57.23,57.25,57.2,57.21,17442.0,51.1678,51.1856,51.1409,51.1499,17442.0
2016-08-19 12:10:00,57.21,57.23,57.17,57.21,18061.0,51.1499,51.1678,51.1141,51.1499,18061.0
2016-08-19 12:15:00,57.21,57.22,57.15,57.18,22276.0,51.1499,51.1588,51.0962,51.1231,22276.0
2016-08-19 12:20:00,57.18,57.2,57.15,57.18,18185.0,51.1231,51.1409,51.0962,51.1231,18185.0
2016-08-19 12:25:00,57.18,57.21,57.17,57.17,20461.0,51.1231,51.1499,51.1141,51.1141,20461.0
2016-08-19 12:30:00,57.17,57.27,57.16,57.25,42481.0,51.1141,51.2035,51.1052,51.1856,42481.0
2016-08-19 12:35:00,57.25,57.25,57.2,57.21,16736.0,51.1856,51.1856,51.1409,51.1499,16736.0
2016-08-19 12:40:00,57.2,57.22,57.16,57.2,21997.0,51.1409,51.1588,51.1052,51.1409,21997.0
2016-08-19 12:45:00,57.2,57.21,57.16,57.17,11335.0,51.1409,51.1499,51.1052,51.1141,11335.0
2016-08-19 12:50:00,57.17,57.18,57.13,57.15,61559.0,51.1141,51.1231,51.0784,51.0962,61559.0
2016-08-19 12:55:00,57.14,57.14,57.09,57.12,11922.0,51.0873,51.0873,51.0426,51.0694,11922.0
2016-08-19 13:00:00,57.1,57.11,57.05,57.07,16703.0,51.0515,51.0605,51.0068,51.0247,16703.0
2016-08-19 13:05:00,57.08,57.09,57.04,57.08,14167.0,51.0336,51.0426,50.9979,51.0336,14167.0
2016-08-19 13:10:00,57.07,57.07,57.01,57.03,20341.0,51.0247,51.0247,50.9711,50.9889,20341.0
2016-08-19 13:15:00,57.03,57.05,57.0,57.0,23752.0,50.9889,51.0068,50.9621,50.9621,23752.0
2016-08-19 13:20:00,57.0,57.0,56.96,56.97,12921.0,50.9621,50.9621,50.9264,50.9353,12921.0
2016-08-19 13:25:00,56.97,57.01,56.94,56.99,23638.0,50.9353,50.9711,50.9085,50.9532,23638.0
2016-08-19 13:30:00,56.98,56.99,56.94,56.95,22826.0,50.9442,50.9532,50.9085,50.9174,22826.0
2016-08-19 13:35:00,56.96,56.98,56.93,56.95,32103.0,50.9264,50.9442,50.8995,50.9174,32103.0
2016-08-19 13:40:00,56.94,57.01,56.94,57.0,22495.0,50.9085,50.9711,50.9085,50.9621,22495.0
2016-08-19 13:45:00,57.0,57.11,56.99,57.11,36423.0,50.9621,51.0605,50.9532,51.0605,36423.0
2016-08-19 13:50:00,57.12,57.14,57.12,57.12,11794.0,51.0694,51.0873,51.0694,51.0694,11794.0
2016-08-19 13:55:00,57.13,57.13,57.11,57.12,20967.0,51.0784,51.0784,51.0605,51.0694,20967.0
2016-08-19 14:00:00,57.12,57.12,57.08,57.1,12035.0,51.0694,51.0694,51.0336,51.0515,12035.0
2016-08-19 14:05:00,57.1,57.11,57.08,57.09,30745.0,51.0515,51.0605,51.0336,51.0426,30745.0
2016-08-19 14:10:00,57.09,57.11,57.09,57.1,10938.0,51.0426,51.0605,51.0426,51.0515,10938.0
2016-08-19 14:15:00,57.1,57.11,57.09,57.11,27073.0,51.0515,51.0605,51.0426,51.0605,27073.0
2016-08-19 14:20:00,57.1,57.14,57.1,57.14,27077.0,51.0515,51.0873,51.0515,51.0873,27077.0
2016-08-19 14:25:00,57.14,57.14,57.1,57.13,37600.0,51.0873,51.0873,51.0515,51.0784,37600.0
2016-08-19 14:30:00,57.13,57.17,57.13,57.16,17472.0,51.0784,51.1141,51.0784,51.1052,17472.0
2016-08-19 14:35:00,57.16,57.16,57.15,57.15,9472.0,51.1052,51.1052,51.0962,51.0962,9472.0
2016-08-19 14:40:00,57.15,57.17,57.14,57.16,19999.0,51.0962,51.1141,51.0873,51.1052,19999.0
2016-08-19 14:45:00,57.16,57.17,57.12,57.14,20467.0,51.1052,51.1141,51.0694,51.0873,20467.0
2016-08-19 14:50:00,57.14,57.19,57.12,57.19,22359.0,51.0873,51.132,51.0694,51.132,22359.0
2016-08-19 14:55:00,57.2,57.2,57.17,57.17,14305.0,51.1409,51.1409,51.1141,51.1141,14305.0
2016-08-19 15:00:00,57.18,57.19,57.17,57.18,14177.0,51.1231,51.132,51.1141,51.1231,14177.0
2016-08-19 15:05:00,57.18,57.2,57.18,57.18,26947.0,51.1231,51.1409,51.1231,51.1231,26947.0
2016-08-19 15:10:00,57.17,57.2,57.17,57.2,42060.0,51.1141,51.1409,51.1141,51.1409,42060.0
2016-08-19 15:15:00,57.21,57.23,57.19,57.23,34683.0,51.1499,51.1678,51.132,51.1678,34683.0
2016-08-19 15:20:00,57.22,57.24,57.21,57.23,24155.0,51.1588,51.1767,51.1499,51.1678,24155.0
2016-08-19 15:25:00,57.23,57.25,57.22,57.24,28761.0,51.1678,51.1856,51.1588,51.1767,28761.0
2016-08-19 15:30:00,57.25,57.25,57.18,57.19,45379.0,51.1856,51.1856,51.1231,51.132,45379.0
2016-08-19 15:35:00,57.18,57.18,57.13,57.13,25718.0,51.1231,51.1231,51.0784,51.0784,25718.0
2016-08-19 15:40:00,57.13,57.15,57.11,57.13,53989.0,51.0784,51.0962,51.0605,51.0784,53989.0
2016-08-19 15:45:00,57.13,57.13,57.12,57.12,32799.0,51.0784,51.0784,51.0694,51.0694,32799.0
2016-08-19 15:50:00,57.13,57.16,57.11,57.15,96548.0,51.0784,51.1052,51.0605,51.0962,96548.0
2016-08-19 15:55:00,57.14,57.17,57.13,57.14,121993.0,51.0873,51.1141,51.0784,51.0873,121993.0
2016-08-22 09:30:00,56.98,57.04,56.85,56.86,53131.0,50.9442,50.9979,50.828,50.837,53131.0
2016-08-22 09:35:00,56.9,57.03,56.9,56.95,19377.0,50.8727,50.9889,50.8727,50.9174,19377.0
2016-08-22 09:40:00,56.94,57.06,56.91,57.04,29356.0,50.9085,51.0158,50.8817,50.9979,29356.0
2016-08-22 09:45:00,57.02,57.08,56.99,57.02,27804.0,50.98,51.0336,50.9532,50.98,27804.0
2016-08-22 09:50:00,57.02,57.05,57.0,57.04,15039.0,50.98,51.0068,50.9621,50.9979,15039.0
2016-08-22 09:55:00,57.03,57.13,57.02,57.12,19513.0,50.9889,51.0784,50.98,51.0694,19513.0
2016-08-22 10:00:00,57.11,57.16,57.06,57.07,18489.0,51.0605,51.1052,51.0158,51.0247,18489.0
2016-08-22 10:05:00,57.06,57.13,57.06,57.09,21050.0,51.0158,51.0784,51.0158,51.0426,21050.0
2016-08-22 10:10:00,57.09,57.22,57.08,57.2,20760.0,51.0426,51.1588,51.0336,51.1409,20760.0
2016-08-22 10:15:00,57.19,57.29,57.16,57.29,20750.0,51.132,51.2214,51.1052,51.2214,20750.0
2016-08-22 10:20:00,57.29,57.4,57.29,57.4,20424.0,51.2214,51.3198,51.2214,51.3198,20424.0
2016-08-22 10:25:00,57.44,57.46,57.39,57.43,14644.0,51.3555,51.3734,51.3108,51.3466,14644.0
2016-08-22 10:30:00,57.44,57.47,57.39,57.45,31447.0,51.3555,51.3823,51.3108,51.3645,31447.0
2016-08-22 10:35:00,57.45,57.46,57.42,57.43,12289.0,51.3645,51.3734,51.3376,51.3466,12289.0
2016-08-22 10:40:00,57.43,57.45,57.35,57.38,17685.0,51.3466,51.3645,51.275,51.3019,17685.0
2016-08-22 10:45:00,57.39,57.4,57.37,57.39,18871.0,51.3108,51.3198,51.2929,51.3108,18871.0
2016-08-22 10:50:00,57.38,57.46,57.38,57.44,36654.0,51.3019,51.3734,51.3019,51.3555,36654.0
2016-08-22 10:55:00,57.45,57.46,57.41,57.43,25483.0,51.3645,51.3734,51.3287,51.3466,25483.0
2016-08-22 11:00:00,57.42,57.45,57.41,57.44,28485.0,51.3376,51.3645,51.3287,51.3555,28485.0
2016-08-22 11:05:00,57.45,57.51,57.44,57.46,54348.0,51.3645,51.4181,51.3555,51.3734,54348.0
2016-08-22 11:10:00,57.47,57.53,57.47,57.52,24244.0,51.3823,51.436,51.3823,51.427,24244.0
2016-08-22 11:15:00,57.51,57.57,57.5,57.5,175665.0,51.4181,51.4717,51.4092,51.4092,175665.0
2016-08-22 11:20:00,57.51,57.51,57.33,57.39,41835.0,51.4181,51.4181,51.2572,51.3108,41835.0
2016-08-22 11:25:00,57.38,57.43,57.38,57.43,33379.0,51.3019,51.3466,51.3019,51.3466,33379.0
2016-08-22 11:30:00,57.43,57.47,57.41,57.44,41712.0,51.3466,51.3823,51.3287,51.3555,41712.0
2016-08-22 11:35:00,57.43,57.45,57.41,57.45,21129.0,51.3466,51.3645,51.3287,51.3645,21129.0
2016-08-22 11:40:00,57.44,57.47,57.43,57.45,47395.0,51.3555,51.3823,51.3466,51.3645,47395.0
2016-08-22 11:45:00,57.45,57.48,57.43,57.47,17821.0,51.3645,51.3913,51.3466,51.3823,17821.0
2016-08-22 11:50:00,57.47,57.52,57.45,57.52,55480.0,51.3823,51.427,51.3645,51.427,55480.0
2016-08-22 11:55:00,57.52,57.58,57.48,57.58,49998.0,51.427,51.4807,51.3913,51.4807,49998.0
2016-08-22 12:00:00,57.57,57.58,57.52,57.57,36968.0,51.4717,51.4807,51.427,51.4717,36968.0
2016-08-22 12:05:00,57.56,57.57,57.54,57.55,14252.0,51.4628,51.4717,51.4449,51.4539,14252.0
2016-08-22 12:10:00,57.54,57.58,57.52,57.58,26998.0,51.4449,51.4807,51.427,51.4807,26998.0
2016-08-22 12:15:00,57.57,57.58,57.55,57.58,8356.0,51.4717,51.4807,51.4539,51.4807,8356.0
2016-08-22 12:20:00,57.58,57.67,57.55,57.67,28453.0,51.4807,51.5612,51.4539,51.5612,28453.0
2016-08-22 12:25:00,57.66,57.81,57.66,57.74,43065.0,51.5522,51.6863,51.5522,51.6237,43065.0
2016-08-22 12:30:00,57.74,57.76,57.7,57.72,20734.0,51.6237,51.6416,51.588,51.6059,20734.0
2016-08-22 12:35:00,57.71,57.71,57.65,57.66,14280.0,51.5969,51.5969,51.5433,51.5522,14280.0
2016-08-22 12:40:00,57.66,57.67,57.59,57.59,25679.0,51.5522,51.5612,51.4896,51.4896,25679.0
2016-08-22 12:45:00,57.59,57.62,57.56,57.61,13824.0,51.4896,51.5164,51.4628,51.5075,13824.0
2016-08-22 12:50:00,57.6,57.63,57.59,57.6,9582.0,51.4986,51.5254,51.4896,51.4986,9582.0
2016-08-22 12:55:00,57.6,57.6,57.57,57.6,17424.0,51.4986,51.4986,51.4717,51.4986,17424.0
2016-08-22 13:00:00,57.59,57.6,57.57,57.58,9032.0,51.4896,51.4986,51.4717,51.4807,9032.0
2016-08-22 13:05:00,57.58,57.58,57.52,57.54,16617.0,51.4807,51.4807,51.427,51.4449,16617.0
2016-08-22 13:10:00,57.54,57.56,57.53,57.53,6471.0,51.4449,51.4628,51.436,51.436,6471.0
2016-08-22 13:15:00,57.53,57.57,57.49,57.53,19662.0,51.436,51.4717,51.4002,51.436,19662.0
2016-08-22 13:20:00,57.53,57.56,57.47,57.48,17793.0,51.436,51.4628,51.3823,51.3913,17793.0
2016-08-22 13:25:00,57.48,57.48,57.38,57.44,15460.0,51.3913,51.3913,51.3019,51.3555,15460.0
2016-08-22 13:30:00,57.43,57.45,57.42,57.44,18007.0,51.3466,51.3645,51.3376,51.3555,18007.0
2016-08-22 13:35:00,57.45,57.45,57.42,57.43,16206.0,51.3645,51.3645,51.3376,51.3466,16206.0
2016-08-22 13:40:00,57.43,57.49,57.43,57.47,12418.0,51.3466,51.4002,51.3466,51.3823,12418.0
2016-08-22 13:45:00,57.47,57.59,57.47,57.55,16278.0,51.3823,51.4896,51.3823,51.4539,16278.0
2016-08-22 13:50:00,57.56,57.57,57.48,57.48,19326.0,51.4628,51.4717,51.3913,51.3913,19326.0
2016-08-22 13:55:00,57.49,57.54,57.49,57.53,9305.0,51.4002,51.4449,51.4002,51.436,9305.0
2016-08-22 14:00:00,57.53,57.58,57.5,57.57,25933.0,51.436,51.4807,51.4092,51.4717,25933.0
2016-08-22 14:05:00,57.58,57.58,57.55,57.56,8373.0,51.4807,51.4807,51.4539,51.4628,8373.0
2016-08-22 14:10:00,57.56,57.56,57.5,57.52,21446.0,51.4628,51.4628,51.4092,51.427,21446.0
2016-08-22 14:15:00,57.52,57.53,57.5,57.53,6158.0,51.427,51.436,51.4092,51.436,6158.0
2016-08-22 14:20:00,57.54,57.58,57.53,57.57,13889.0,51.4449,51.4807,51.436,51.4717,13889.0
2016-08-22 14:25:00,57.57,57.58,57.49,57.49,11799.0,51.4717,51.4807,51.4002,51.4002,11799.0
2016-08-22 14:30:00,57.5,57.53,57.48,57.52,14177.0,51.4092,51.436,51.3913,51.427,14177.0
2016-08-22 14:35:00,57.52,57.52,57.49,57.51,14113.0,51.427,51.427,51.4002,51.4181,14113.0
2016-08-22 14:40:00,57.5,57.55,57.49,57.55,12409.0,51.4092,51.4539,51.4002,51.4539,12409.0
2016-08-22 14:45:00,57.55,57.57,57.55,57.55,12357.0,51.4539,51.4717,51.4539,51.4539,12357.0
2016-08-22 14:50:00,57.55,57.57,57.53,57.53,10498.0,51.4539,51.4717,51.436,51.436,10498.0
2016-08-22 14:55:00,57.53,57.56,57.51,57.54,14182.0,51.436,51.4628,51.4181,51.4449,14182.0
2016-08-22 15:00:00,57.55,57.59,57.54,57.58,12807.0,51.4539,51.4896,51.4449,51.4807,12807.0
2016-08-22 15:05:00,57.59,57.62,57.57,57.61,19705.0,51.4896,51.5164,51.4717,51.5075,19705.0
2016-08-22 15:10:00,57.62,57.64,57.6,57.64,14465.0,51.5164,51.5343,51.4986,51.5343,14465.0
2016-08-22 15:15:00,57.63,57.66,57.62,57.66,26498.0,51.5254,51.5522,51.5164,51.5522,26498.0
2016-08-22 15:20:00,57.65,57.66,57.62,57.64,19335.0,51.5433,51.5522,51.5164,51.5343,19335.0
2016-08-22 15:25:00,57.64,57.67,57.63,57.67,16599.0,51.5343,51.5612,51.5254,51.5612,16599.0
2016-08-22 15:30:00,57.67,57.67,57.65,57.67,34037.0,51.5612,51.5612,51.5433,51.5612,34037.0
2016-08-22 15:35:00,57.67,57.68,57.65,57.67,20302.0,51.5612,51.5701,51.5433,51.5612,20302.0
2016-08-22 15:40:00,57.67,57.71,57.66,57.69,51729.0,51.5612,51.5969,51.5522,51.579,51729.0
2016-08-22 15:45:00,57.69,57.74,57.68,57.72,45900.0,51.579,51.6237,51.5701,51.6059,45900.0
2016-08-22 15:50:00,57.71,57.71,57.65,57.7,107124.0,51.5969,51.5969,51.5433,51.588,107124.0
2016-08-22 15:55:00,57.7,57.75,57.7,57.75,122398.0,51.588,51.6327,51.588,51.6327,122398.0
2016-08-23 09:30:00,57.6,57.88,57.53,57.67,220558.0,51.4986,51.7489,51.436,51.5612,220558.0
2016-08-23 09:35:00,57.65,57.73,57.58,57.69,110476.0,51.5433,51.6148,51.4807,51.579,110476.0
2016-08-23 09:40:00,57.69,57.98,57.69,57.98,64569.0,51.579,51.8383,51.579,51.8383,64569.0
2016-08-23 09:45:00,57.99,58.13,57.96,58.04,107796.0,51.8473,51.9724,51.8204,51.892,107796.0
2016-08-23 09:50:00,58.05,58.08,57.96,57.96,27687.0,51.9009,51.9277,51.8204,51.8204,27687.0
2016-08-23 09:55:00,57.98,58.04,57.92,57.96,93470.0,51.8383,51.892,51.7847,51.8204,93470.0
2016-08-23 10:00:00,57.96,58.04,57.91,58.04,68570.0,51.8204,51.892,51.7757,51.892,68570.0
2016-08-23 10:05:00,58.04,58.1,57.98,58.0,49586.0,51.892,51.9456,51.8383,51.8562,49586.0
2016-08-23 10:10:00,57.99,58.02,57.96,57.98,54517.0,51.8473,51.8741,51.8204,51.8383,54517.0
2016-08-23 10:15:00,57.98,58.07,57.98,58.0,47861.0,51.8383,51.9188,51.8383,51.8562,47861.0
2016-08-23 10:20:00,58.01,58.06,57.99,58.0,62105.0,51.8651,51.9098,51.8473,51.8562,62105.0
2016-08-23 10:25:00,58.0,58.01,57.95,57.98,39900.0,51.8562,51.8651,51.8115,51.8383,39900.0
2016-08-23 10:30:00,57.98,58.01,57.89,57.95,101681.0,51.8383,51.8651,51.7578,51.8115,101681.0
2016-08-23 10:35:00,57.95,58.08,57.94,58.07,46598.0,51.8115,51.9277,51.8026,51.9188,46598.0
2016-08-23 10:40:00,58.08,58.08,57.98,58.0,45869.0,51.9277,51.9277,51.8383,51.8562,45869.0
2016-08-23 10:45:00,58.0,58.04,57.98,57.98,40585.0,51.8562,51.892,51.8383,51.8383,40585.0
2016-08-23 10:50:00,57.97,58.01,57.92,57.94,96385.0,51.8294,51.8651,51.7847,51.8026,96385.0
2016-08-23 10:55:00,57.95,58.01,57.89,57.99,59596.0,51.8115,51.8651,51.7578,51.8473,59596.0
2016-08-23 11:00:00,58.0,58.02,57.94,57.98,77864.0,51.8562,51.8741,51.8026,51.8383,77864.0
2016-08-23 11:05:00,57.97,58.01,57.95,57.99,47162.0,51.8294,51.8651,51.8115,51.8473,47162.0
2016-08-23 11:10:00,57.99,58.02,57.96,57.98,177917.0,51.8473,51.8741,51.8204,51.8383,177917.0
2016-08-23 11:15:00,57.98,58.03,57.96,57.98,91522.0,51.8383,51.883,51.8204,51.8383,91522.0
2016-08-23 11:20:00,57.99,58.04,57.97,58.02,58770.0,51.8473,51.892,51.8294,51.8741,58770.0
2016-08-23 11:25:00,58.03,58.04,57.96,58.0,36600.0,51.883,51.892,51.8204,51.8562,36600.0
2016-08-23 11:30:00,58.01,58.04,57.98,58.02,53697.0,51.8651,51.892,51.8383,51.8741,53697.0
2016-08-23 11:35:00,58.02,58.04,57.98,57.99,65779.0,51.8741,51.892,51.8383,51.8473,65779.0
2016-08-23 11:40:00,57.99,58.04,57.99,58.0,127020.0,51.8473,51.892,51.8473,51.8562,127020.0
2016-08-23 11:45:00,58.01,58.08,57.99,58.04,210037.0,51.8651,51.9277,51.8473,51.892,210037.0
2016-08-23 11:50:00,58.05,58.19,58.05,58.18,55489.0,51.9009,52.0261,51.9009,52.0171,55489.0
2016-08-23 11:55:00,58.18,58.26,58.18,58.23,48510.0,52.0171,52.0887,52.0171,52.0618,48510.0
2016-08-23 12:00:00,58.21,58.23,58.16,58.16,39770.0,52.044,52.0618,51.9992,51.9992,39770.0
2016-08-23 12:05:00,58.16,58.18,58.11,58.17,43571.0,51.9992,52.0171,51.9545,52.0082,43571.0
2016-08-23 12:10:00,58.17,58.22,58.13,58.22,79779.0,52.0082,52.0529,51.9724,52.0529,79779.0
2016-08-23 12:15:00,58.23,58.32,58.23,58.32,36853.0,52.0618,52.1423,52.0618,52.1423,36853.0
2016-08-23 12:20:00,58.33,58.43,58.31,58.38,96219.0,52.1512,52.2406,52.1334,52.1959,96219.0
2016-08-23 12:25:00,58.4,58.42,58.35,58.35,58535.0,52.2138,52.2317,52.1691,52.1691,58535.0
2016-08-23 12:30:00,58.35,58.41,58.33,58.41,36835.0,52.1691,52.2228,52.1512,52.2228,36835.0
2016-08-23 12:35:00,58.41,58.59,58.4,58.56,78606.0,52.2228,52.3837,52.2138,52.3569,78606.0
2016-08-23 12:40:00,58.53,58.54,58.45,58.5,27215.0,52.3301,52.339,52.2585,52.3032,27215.0
2016-08-23 12:45:00,58.51,58.56,58.5,58.55,27593.0,52.3122,52.3569,52.3032,52.3479,27593.0
2016-08-23 12:50:00,58.54,58.66,58.49,58.49,80897.0,52.339,52.4463,52.2943,52.2943,80897.0
2016-08-23 12:55:00,58.5,58.57,58.49,58.56,27989.0,52.3032,52.3658,52.2943,52.3569,27989.0
2016-08-23 13:00:00,58.57,58.57,58.47,58.47,48303.0,52.3658,52.3658,52.2764,52.2764,48303.0
2016-08-23 13:05:00,58.47,58.5,58.46,58.47,35826.0,52.2764,52.3032,52.2675,52.2764,35826.0
2016-08-23 13:10:00,58.48,58.49,58.4,58.43,82355.0,52.2854,52.2943,52.2138,52.2406,82355.0
2016-08-23 13:15:00,58.43,58.47,58.42,58.47,18226.0,52.2406,52.2764,52.2317,52.2764,18226.0
2016-08-23 13:20:00,58.46,58.56,58.45,58.53,46866.0,52.2675,52.3569,52.2585,52.3301,46866.0
2016-08-23 13:25:00,58.53,58.53,58.4,58.41,32784.0,52.3301,52.3301,52.2138,52.2228,32784.0
2016-08-23 13:30:00,58.4,58.41,58.35,58.38,44631.0,52.2138,52.2228,52.1691,52.1959,44631.0
2016-08-23 13:35:00,58.38,58.39,58.3,58.35,94290.0,52.1959,52.2049,52.1244,52.1691,94290.0
2016-08-23 13:40:00,58.35,58.39,58.34,58.36,32206.0,52.1691,52.2049,52.1602,52.1781,32206.0
2016-08-23 13:45:00,58.36,58.4,58.34,58.37,71092.0,52.1781,52.2138,52.1602,52.187,71092.0
2016-08-23 13:50:00,58.36,58.36,58.33,58.34,15254.0,52.1781,52.1781,52.1512,52.1602,15254.0
2016-08-23 13:55:00,58.34,58.35,58.31,58.34,33844.0,52.1602,52.1691,52.1334,52.1602,33844.0
2016-08-23 14:00:00,58.33,58.34,58.25,58.32,32390.0,52.1512,52.1602,52.0797,52.1423,32390.0
2016-08-23 14:05:00,58.32,58.35,58.31,58.35,21961.0,52.1423,52.1691,52.1334,52.1691,21961.0
2016-08-23 14:10:00,58.34,58.35,58.31,58.34,25358.0,52.1602,52.1691,52.1334,52.1602,25358.0
2016-08-23 14:15:00,58.34,58.34,58.27,58.28,40280.0,52.1602,52.1602,52.0976,52.1065,40280.0
2016-08-23 14:20:00,58.28,58.3,58.25,58.26,52993.0,52.1065,52.1244,52.0797,52.0887,52993.0
2016-08-23 14:25:00,58.25,58.32,58.24,58.3,56415.0,52.0797,52.1423,52.0708,52.1244,56415.0
2016-08-23 14:30:00,58.3,58.35,58.28,58.35,28657.0,52.1244,52.1691,52.1065,52.1691,28657.0
2016-08-23 14:35:00,58.35,58.37,58.34,58.37,35802.0,52.1691,52.187,52.1602,52.187,35802.0
2016-08-23 14:40:00,58.37,58.37,58.28,58.28,41793.0,52.187,52.187,52.1065,52.1065,41793.0
2016-08-23 14:45:00,58.27,58.29,58.23,58.27,40784.0,52.0976,52.1155,52.0618,52.0976,40784.0
2016-08-23 14:50:00,58.27,58.29,58.26,58.28,22382.0,52.0976,52.1155,52.0887,52.1065,22382.0
2016-08-23 14:55:00,58.27,58.28,58.24,58.27,31290.0,52.0976,52.1065,52.0708,52.0976,31290.0
2016-08-23 15:00:00,58.28,58.28,58.26,58.28,42184.0,52.1065,52.1065,52.0887,52.1065,42184.0
2016-08-23 15:05:00,58.28,58.28,58.26,58.27,33686.0,52.1065,52.1065,52.0887,52.0976,33686.0
2016-08-23 15:10:00,58.28,58.29,58.27,58.28,57959.0,52.1065,52.1155,52.0976,52.1065,57959.0
2016-08-23 15:15:00,58.29,58.29,58.26,58.27,30072.0,52.1155,52.1155,52.0887,52.0976,30072.0
2016-08-23 15:20:00,58.27,58.28,58.26,58.28,49664.0,52.0976,52.1065,52.0887,52.1065,49664.0
2016-08-23 15:25:00,58.29,58.33,58.28,58.3,77366.0,52.1155,52.1512,52.1065,52.1244,77366.0
2016-08-23 15:30:00,58.3,58.31,58.24,58.28,38677.0,52.1244,52.1334,52.0708,52.1065,38677.0
2016-08-23 15:35:00,58.27,58.28,58.27,58.28,77519.0,52.0976,52.1065,52.0976,52.1065,77519.0
2016-08-23 15:40:00,58.27,58.28,58.22,58.23,52704.0,52.0976,52.1065,52.0529,52.0618,52704.0
2016-08-23 15:45:00,58.22,58.23,58.17,58.21,78798.0,52.0529,52.0618,52.0082,52.044,78798.0
2016-08-23 15:50:00,58.21,58.22,58.18,58.18,79872.0,52.044,52.0529,52.0171,52.0171,79872.0
2016-08-23 15:55:00,58.18,58.21,58.15,58.15,192457.0,52.0171,52.044,51.9903,51.9903,192457.0
2016-08-24 09:30:00,58.03,58.25,57.66,57.77,169465.0,51.883,52.0797,51.5522,51.6506,169465.0
2016-08-24 09:35:00,57.73,58.02,57.67,58.01,100922.0,51.6148,51.8741,51.5612,51.8651,100922.0
2016-08-24 09:40:00,58.01,58.08,57.85,57.85,31688.0,51.8651,51.9277,51.7221,51.7221,31688.0
2016-08-24 09:45:00,57.84,57.87,57.65,57.66,83561.0,51.7131,51.74,51.5433,51.5522,83561.0
2016-08-24 09:50:00,57.66,57.7,57.57,57.69,44644.0,51.5522,51.588,51.4717,51.579,44644.0
2016-08-24 09:55:00,57.7,57.71,57.62,57.65,50692.0,51.588,51.5969,51.5164,51.5433,50692.0
2016-08-24 10:00:00,57.65,57.73,57.61,57.66,107510.0,51.5433,51.6148,51.5075,51.5522,107510.0
2016-08-24 10:05:00,57.65,57.7,57.61,57.61,77987.0,51.5433,51.588,51.5075,51.5075,77987.0
2016-08-24 10:10:00,57.61,57.67,57.61,57.64,74257.0,51.5075,51.5612,51.5075,51.5343,74257.0
2016-08-24 10:15:00,57.64,57.66,57.51,57.55,82519.0,51.5343,51.5522,51.4181,51.4539,82519.0
2016-08-24 10:20:00,57.56,57.57,57.5,57.55,41424.0,51.4628,51.4717,51.4092,51.4539,41424.0
2016-08-24 10:25:00,57.54,57.55,57.45,57.5,40658.0,51.4449,51.4539,51.3645,51.4092,40658.0
2016-08-24 10:30:00,57.5,57.51,57.43,57.48,187742.0,51.4092,51.4181,51.3466,51.3913,187742.0
2016-08-24 10:35:00,57.48,57.54,57.48,57.51,91989.0,51.3913,51.4449,51.3913,51.4181,91989.0
2016-08-24 10:40:00,57.51,57.6,57.5,57.57,100922.0,51.4181,51.4986,51.4092,51.4717,100922.0
2016-08-24 10:45:00,57.56,57.56,57.35,57.4,110025.0,51.4628,51.4628,51.275,51.3198,110025.0
2016-08-24 10:50:00,57.4,57.44,57.37,57.41,39750.0,51.3198,51.3555,51.2929,51.3287,39750.0
2016-08-24 10:55:00,57.41,57.52,57.4,57.51,36288.0,51.3287,51.427,51.3198,51.4181,36288.0
2016-08-24 11:00:00,57.51,57.51,57.4,57.48,36839.0,51.4181,51.4181,51.3198,51.3913,36839.0
2016-08-24 11:05:00,57.48,57.51,57.43,57.43,24294.0,51.3913,51.4181,51.3466,51.3466,24294.0
2016-08-24 11:10:00,57.44,57.54,57.44,57.46,25502.0,51.3555,51.4449,51.3555,51.3734,25502.0
2016-08-24 11:15:00,57.45,57.51,57.44,57.51,14897.0,51.3645,51.4181,51.3555,51.4181,14897.0
2016-08-24 11:20:00,57.5,57.62,57.5,57.6,39466.0,51.4092,51.5164,51.4092,51.4986,39466.0
2016-08-24 11:25:00,57.6,57.64,57.54,57.55,33898.0,51.4986,51.5343,51.4449,51.4539,33898.0
2016-08-24 11:30:00,57.56,57.56,57.49,57.54,20197.0,51.4628,51.4628,51.4002,51.4449,20197.0
2016-08-24 11:35:00,57.54,57.61,57.54,57.55,91480.0,51.4449,51.5075,51.4449,51.4539,91480.0
2016-08-24 11:40:00,57.55,57.63,57.55,57.57,53805.0,51.4539,51.5254,51.4539,51.4717,53805.0
2016-08-24 11:45:00,57.57,57.61,57.57,57.59,19639.0,51.4717,51.5075,51.4717,51.4896,19639.0
2016-08-24 11:50:00,57.59,57.68,57.58,57.67,21810.0,51.4896,51.5701,51.4807,51.5612,21810.0
2016-08-24 11:55:00,57.67,57.74,57.62,57.72,41382.0,51.5612,51.6237,51.5164,51.6059,41382.0
2016-08-24 12:00:00,57.72,57.72,57.62,57.66,54968.0,51.6059,51.6059,51.5164,51.5522,54968.0
2016-08-24 12:05:00,57.65,57.67,57.63,57.64,25067.0,51.5433,51.5612,51.5254,51.5343,25067.0
2016-08-24 12:10:00,57.64,57.67,57.63,57.67,22161.0,51.5343,51.5612,51.5254,51.5612,22161.0
2016-08-24 12:15:00,57.67,57.67,57.64,57.67,13454.0,51.5612,51.5612,51.5343,51.5612,13454.0
2016-08-24 12:20:00,57.68,57.7,57.65,57.65,24859.0,51.5701,51.588,51.5433,51.5433,24859.0
2016-08-24 12:25:00,57.66,57.68,57.64,57.68,16627.0,51.5522,51.5701,51.5343,51.5701,16627.0
2016-08-24 12:30:00,57.68,57.71,57.64,57.66,14598.0,51.5701,51.5969,51.5343,51.5522,14598.0
2016-08-24 12:35:00,57.66,57.66,57.6,57.63,17767.0,51.5522,51.5522,51.4986,51.5254,17767.0
2016-08-24 12:40:00,57.62,57.62,57.55,57.58,18417.0,51.5164,51.5164,51.4539,51.4807,18417.0
2016-08-24 12:45:00,57.61,57.66,57.59,57.66,37012.0,51.5075,51.5522,51.4896,51.5522,37012.0
2016-08-24 12:50:00,57.65,57.67,57.62,57.65,27737.0,51.5433,51.5612,51.5164,51.5433,27737.0
2016-08-24 12:55:00,57.65,57.66,57.6,57.6,22670.0,51.5433,51.5522,51.4986,51.4986,22670.0
2016-08-24 13:00:00,57.61,57.62,57.54,57.56,24818.0,51.5075,51.5164,51.4449,51.4628,24818.0
2016-08-24 13:05:00,57.57,57.58,57.55,57.55,19048.0,51.4717,51.4807,51.4539,51.4539,19048.0
2016-08-24 13:10:00,57.56,57.58,57.55,57.55,17144.0,51.4628,51.4807,51.4539,51.4539,17144.0
2016-08-24 13:15:00,57.55,57.56,57.52,57.54,33431.0,51.4539,51.4628,51.427,51.4449,33431.0
2016-08-24 13:20:00,57.54,57.57,57.54,57.57,42757.0,51.4449,51.4717,51.4449,51.4717,42757.0
2016-08-24 13:25:00,57.57,57.57,57.52,57.52,22362.0,51.4717,51.4717,51.427,51.427,22362.0
2016-08-24 13:30:00,57.52,57.53,57.48,57.49,29311.0,51.427,51.436,51.3913,51.4002,29311.0
2016-08-24 13:35:00,57.48,57.5,57.48,57.5,14253.0,51.3913,51.4092,51.3913,51.4092,14253.0
2016-08-24 13:40:00,57.5,57.52,57.49,57.52,35727.0,51.4092,51.427,51.4002,51.427,35727.0
2016-08-24 13:45:00,57.52,57.53,57.5,57.52,61321.0,51.427,51.436,51.4092,51.427,61321.0
2016-08-24 13:50:00,57.52,57.53,57.49,57.52,60951.0,51.427,51.436,51.4002,51.427,60951.0
2016-08-24 13:55:00,57.52,57.65,57.51,57.64,36575.0,51.427,51.5433,51.4181,51.5343,36575.0
2016-08-24 14:00:00,57.64,57.64,57.55,57.56,25689.0,51.5343,51.5343,51.4539,51.4628,25689.0
2016-08-24 14:05:00,57.55,57.62,57.5,57.62,22170.0,51.4539,51.5164,51.4092,51.5164,22170.0
2016-08-24 14:10:00,57.61,57.66,57.59,57.66,49507.0,51.5075,51.5522,51.4896,51.5522,49507.0
2016-08-24 14:15:00,57.65,57.67,57.61,57.66,27697.0,51.5433,51.5612,51.5075,51.5522,27697.0
2016-08-24 14:20:00,57.66,57.68,57.6,57.61,40198.0,51.5522,51.5701,51.4986,51.5075,40198.0
2016-08-24 14:25:00,57.6,57.66,57.58,57.65,38746.0,51.4986,51.5522,51.4807,51.5433,38746.0
2016-08-24 14:30:00,57.66,57.66,57.61,57.66,29224.0,51.5522,51.5522,51.5075,51.5522,29224.0
2016-08-24 14:35:00,57.65,57.67,57.63,57.66,42468.0,51.5433,51.5612,51.5254,51.5522,42468.0
2016-08-24 14:40:00,57.66,57.68,57.65,57.68,26756.0,51.5522,51.5701,51.5433,51.5701,26756.0
2016-08-24 14:45:00,57.67,57.73,57.66,57.72,36086.0,51.5612,51.6148,51.5522,51.6059,36086.0
2016-08-24 14:50:00,57.72,57.81,57.71,57.8,36846.0,51.6059,51.6863,51.5969,51.6774,36846.0
2016-08-24 14:55:00,57.8,57.83,57.79,57.83,31834.0,51.6774,51.7042,51.6684,51.7042,31834.0
2016-08-24 15:00:00,57.83,57.83,57.81,57.82,27539.0,51.7042,51.7042,51.6863,51.6953,27539.0
2016-08-24 15:05:00,57.81,57.82,57.63,57.63,54202.0,51.6863,51.6953,51.5254,51.5254,54202.0
2016-08-24 15:10:00,57.63,57.64,57.58,57.59,35008.0,51.5254,51.5343,51.4807,51.4896,35008.0
2016-08-24 15:15:00,57.58,57.67,57.58,57.62,44106.0,51.4807,51.5612,51.4807,51.5164,44106.0
2016-08-24 15:20:00,57.61,57.65,57.58,57.63,43753.0,51.5075,51.5433,51.4807,51.5254,43753.0
2016-08-24 15:25:00,57.62,57.64,57.58,57.58,27204.0,51.5164,51.5343,51.4807,51.4807,27204.0
2016-08-24 15:30:00,57.58,57.59,57.53,57.55,39673.0,51.4807,51.4896,51.436,51.4539,39673.0
2016-08-24 15:35:00,57.55,57.58,57.49,57.5,53394.0,51.4539,51.4807,51.4002,51.4092,53394.0
2016-08-24 15:40:00,57.49,57.5,57.45,57.48,44130.0,51.4002,51.4092,51.3645,51.3913,44130.0
2016-08-24 15:45:00,57.48,57.56,57.47,57.55,151360.0,51.3913,51.4628,51.3823,51.4539,151360.0
2016-08-24 15:50:00,57.54,57.59,57.52,57.59,75293.0,51.4449,51.4896,51.427,51.4896,75293.0
2016-08-24 15:55:00,57.59,57.67,57.55,57.67,152867.0,51.4896,51.5612,51.4539,51.5612,152867.0
2016-08-25 09:30:00,57.75,57.97,57.5,57.62,51215.0,51.6327,51.8294,51.4092,51.5164,51215.0
2016-08-25 09:35:00,57.54,57.59,57.5,57.53,9524.0,51.4449,51.4896,51.4092,51.436,9524.0
2016-08-25 09:40:00,57.55,57.56,57.47,57.56,19271.0,51.4539,51.4628,51.3823,51.4628,19271.0
2016-08-25 09:45:00,57.54,57.61,57.54,57.55,14185.0,51.4449,51.5075,51.4449,51.4539,14185.0
2016-08-25 09:50:00,57.55,57.55,57.43,57.44,36765.0,51.4539,51.4539,51.3466,51.3555,36765.0
2016-08-25 09:55:00,57.44,57.58,57.34,57.39,50806.0,51.3555,51.4807,51.2661,51.3108,50806.0
2016-08-25 10:00:00,57.39,57.61,57.38,57.61,32092.0,51.3108,51.5075,51.3019,51.5075,32092.0
2016-08-25 10:05:00,57.62,57.64,57.53,57.59,17033.0,51.5164,51.5343,51.436,51.4896,17033.0
2016-08-25 10:10:00,57.59,57.61,57.49,57.6,27523.0,51.4896,51.5075,51.4002,51.4986,27523.0
2016-08-25 10:15:00,57.59,57.65,57.54,57.63,26204.0,51.4896,51.5433,51.4449,51.5254,26204.0
2016-08-25 10:20:00,57.63,57.74,57.6,57.74,31110.0,51.5254,51.6237,51.4986,51.6237,31110.0
2016-08-25 10:25:00,57.73,57.74,57.55,57.56,32189.0,51.6148,51.6237,51.4539,51.4628,32189.0
2016-08-25 10:30:00,57.57,57.63,57.53,57.56,24375.0,51.4717,51.5254,51.436,51.4628,24375.0
2016-08-25 10:35:00,57.54,57.6,57.48,57.57,36915.0,51.4449,51.4986,51.3913,51.4717,36915.0
2016-08-25 10:40:00,57.56,57.56,57.44,57.47,47925.0,51.4628,51.4628,51.3555,51.3823,47925.0
2016-08-25 10:45:00,57.46,57.54,57.44,57.53,151856.0,51.3734,51.4449,51.3555,51.436,151856.0
2016-08-25 10:50:00,57.53,57.56,57.46,57.49,12172.0,51.436,51.4628,51.3734,51.4002,12172.0
2016-08-25 10:55:00,57.48,57.57,57.48,57.57,9522.0,51.3913,51.4717,51.3913,51.4717,9522.0
2016-08-25 11:00:00,57.56,57.63,57.56,57.63,12866.0,51.4628,51.5254,51.4628,51.5254,12866.0
2016-08-25 11:05:00,57.64,57.66,57.61,57.66,21603.0,51.5343,51.5522,51.5075,51.5522,21603.0
2016-08-25 11:10:00,57.66,57.68,57.63,57.67,10755.0,51.5522,51.5701,51.5254,51.5612,10755.0
2016-08-25 11:15:00,57.67,57.74,57.65,57.73,25987.0,51.5612,51.6237,51.5433,51.6148,25987.0
2016-08-25 11:20:00,57.73,57.75,57.65,57.65,15292.0,51.6148,51.6327,51.5433,51.5433,15292.0
2016-08-25 11:25:00,57.65,57.65,57.59,57.63,12314.0,51.5433,51.5433,51.4896,51.5254,12314.0
2016-08-25 11:30:00,57.65,57.7,57.6,57.6,11752.0,51.5433,51.588,51.4986,51.4986,11752.0
2016-08-25 11:35:00,57.6,57.62,57.57,57.58,9191.0,51.4986,51.5164,51.4717,51.4807,9191.0
2016-08-25 11:40:00,57.58,57.59,57.51,57.57,15519.0,51.4807,51.4896,51.4181,51.4717,15519.0
2016-08-25 11:45:00,57.57,57.61,57.57,57.6,4687.0,51.4717,51.5075,51.4717,51.4986,4687.0
2016-08-25 11:50:00,57.6,57.61,57.55,57.58,7198.0,51.4986,51.5075,51.4539,51.4807,7198.0
2016-08-25 11:55:00,57.58,57.59,57.53,57.54,47332.0,51.4807,51.4896,51.436,51.4449,47332.0
2016-08-25 12:00:00,57.53,57.59,57.52,57.57,31292.0,51.436,51.4896,51.427,51.4717,31292.0
2016-08-25 12:05:00,57.58,57.63,57.55,57.55,13417.0,51.4807,51.5254,51.4539,51.4539,13417.0
2016-08-25 12:10:00,57.56,57.58,57.55,57.57,12721.0,51.4628,51.4807,51.4539,51.4717,12721.0
2016-08-25 12:15:00,57.57,57.59,57.54,57.57,13309.0,51.4717,51.4896,51.4449,51.4717,13309.0
2016-08-25 12:20:00,57.57,57.6,57.54,57.59,22443.0,51.4717,51.4986,51.4449,51.4896,22443.0
2016-08-25 12:25:00,57.59,57.59,57.54,57.58,17251.0,51.4896,51.4896,51.4449,51.4807,17251.0
2016-08-25 12:30:00,57.59,57.66,57.59,57.63,8992.0,51.4896,51.5522,51.4896,51.5254,8992.0
2016-08-25 12:35:00,57.63,57.66,57.62,57.66,8552.0,51.5254,51.5522,51.5164,51.5522,8552.0
2016-08-25 12:40:00,57.66,57.7,57.65,57.68,14633.0,51.5522,51.588,51.5433,51.5701,14633.0
2016-08-25 12:45:00,57.68,57.69,57.65,57.66,20033.0,51.5701,51.579,51.5433,51.5522,20033.0
2016-08-25 12:50:00,57.67,57.7,57.67,57.69,8894.0,51.5612,51.588,51.5612,51.579,8894.0
2016-08-25 12:55:00,57.69,57.72,57.67,57.72,27273.0,51.579,51.6059,51.5612,51.6059,27273.0
2016-08-25 13:00:00,57.73,57.75,57.72,57.74,10171.0,51.6148,51.6327,51.6059,51.6237,10171.0
2016-08-25 13:05:00,57.74,57.75,57.7,57.72,21502.0,51.6237,51.6327,51.588,51.6059,21502.0
2016-08-25 13:10:00,57.71,57.74,57.71,57.73,8436.0,51.5969,51.6237,51.5969,51.6148,8436.0
2016-08-25 13:15:00,57.72,57.74,57.67,57.68,10822.0,51.6059,51.6237,51.5612,51.5701,10822.0
2016-08-25 13:20:00,57.68,57.72,57.66,57.7,7255.0,51.5701,51.6059,51.5522,51.588,7255.0
2016-08-25 13:25:00,57.7,57.72,57.69,57.7,6109.0,51.588,51.6059,51.579,51.588,6109.0
2016-08-25 13:30:00,57.71,57.71,57.64,57.64,10086.0,51.5969,51.5969,51.5343,51.5343,10086.0
2016-08-25 13:35:00,57.64,57.66,57.52,57.53,66681.0,51.5343,51.5522,51.427,51.436,66681.0
2016-08-25 13:40:00,57.53,57.55,57.49,57.54,10368.0,51.436,51.4539,51.4002,51.4449,10368.0
2016-08-25 13:45:00,57.54,57.6,57.54,57.58,9895.0,51.4449,51.4986,51.4449,51.4807,9895.0
2016-08-25 13:50:00,57.57,57.62,57.57,57.6,14499.0,51.4717,51.5164,51.4717,51.4986,14499.0
2016-08-25 13:55:00,57.59,57.61,57.56,57.59,12841.0,51.4896,51.5075,51.4628,51.4896,12841.0
2016-08-25 14:00:00,57.58,57.6,57.58,57.59,16402.0,51.4807,51.4986,51.4807,51.4896,16402.0
2016-08-25 14:05:00,57.6,57.6,57.5,57.53,14943.0,51.4986,51.4986,51.4092,51.436,14943.0
2016-08-25 14:10:00,57.54,57.58,57.53,57.57,13897.0,51.4449,51.4807,51.436,51.4717,13897.0
2016-08-25 14:15:00,57.57,57.61,57.56,57.59,16080.0,51.4717,51.5075,51.4628,51.4896,16080.0
2016-08-25 14:20:00,57.58,57.58,57.51,57.54,10485.0,51.4807,51.4807,51.4181,51.4449,10485.0
2016-08-25 14:25:00,57.55,57.55,57.51,57.52,19298.0,51.4539,51.4539,51.4181,51.427,19298.0
2016-08-25 14:30:00,57.52,57.53,57.47,57.49,35091.0,51.427,51.436,51.3823,51.4002,35091.0
2016-08-25 14:35:00,57.48,57.49,57.43,57.44,35674.0,51.3913,51.4002,51.3466,51.3555,35674.0
2016-08-25 14:40:00,57.45,57.52,57.43,57.52,31521.0,51.3645,51.427,51.3466,51.427,31521.0
2016-08-25 14:45:00,57.5,57.51,57.43,57.51,24818.0,51.4092,51.4181,51.3466,51.4181,24818.0
2016-08-25 14:50:00,57.5,57.51,57.43,57.44,13152.0,51.4092,51.4181,51.3466,51.3555,13152.0
2016-08-25 14:55:00,57.44,57.46,57.41,57.43,12420.0,51.3555,51.3734,51.3287,51.3466,12420.0
2016-08-25 15:00:00,57.43,57.46,57.4,57.45,25323.0,51.3466,51.3734,51.3198,51.3645,25323.0
2016-08-25 15:05:00,57.45,57.54,57.45,57.53,28864.0,51.3645,51.4449,51.3645,51.436,28864.0
2016-08-25 15:10:00,57.52,57.54,57.51,57.53,17559.0,51.427,51.4449,51.4181,51.436,17559.0
2016-08-25 15:15:00,57.52,57.53,57.49,57.52,14575.0,51.427,51.436,51.4002,51.427,14575.0
2016-08-25 15:20:00,57.51,57.56,57.49,57.55,20187.0,51.4181,51.4628,51.4002,51.4539,20187.0
2016-08-25 15:25:00,57.55,57.57,57.5,57.51,20316.0,51.4539,51.4717,51.4092,51.4181,20316.0
2016-08-25 15:30:00,57.5,57.59,57.49,57.59,30087.0,51.4092,51.4896,51.4002,51.4896,30087.0
2016-08-25 15:35:00,57.59,57.63,57.57,57.6,44409.0,51.4896,51.5254,51.4717,51.4986,44409.0
2016-08-25 15:40:00,57.59,57.64,57.59,57.63,57347.0,51.4896,51.5343,51.4896,51.5254,57347.0
2016-08-25 15:45:00,57.63,57.66,57.6,57.64,53225.0,51.5254,51.5522,51.4986,51.5343,53225.0
2016-08-25 15:50:00,57.64,57.64,57.57,57.6,67420.0,51.5343,51.5343,51.4717,51.4986,67420.0
2016-08-25 15:55:00,57.59,57.59,57.53,57.57,158830.0,51.4896,51.4896,51.436,51.4717,158830.0
2016-08-26 09:30:00,57.62,57.94,57.51,57.88,65683.0,51.5164,51.8026,51.4181,51.7489,65683.0
2016-08-26 09:35:00,57.85,58.13,57.83,57.98,37647.0,51.7221,51.9724,51.7042,51.8383,37647.0
2016-08-26 09:40:00,57.97,57.97,57.81,57.85,28208.0,51.8294,51.8294,51.6863,51.7221,28208.0
2016-08-26 09:45:00,57.86,57.91,57.77,57.78,56997.0,51.731,51.7757,51.6506,51.6595,56997.0
2016-08-26 09:50:00,57.79,57.82,57.73,57.75,26590.0,51.6684,51.6953,51.6148,51.6327,26590.0
2016-08-26 09:55:00,57.75,57.88,57.74,57.8,23890.0,51.6327,51.7489,51.6237,51.6774,23890.0
2016-08-26 10:00:00,57.79,58.03,57.62,57.98,29712.0,51.6684,51.883,51.5164,51.8383,29712.0
2016-08-26 10:05:00,57.95,57.95,57.68,57.8,25667.0,51.8115,51.8115,51.5701,51.6774,25667.0
2016-08-26 10:10:00,57.78,57.81,57.67,57.74,29919.0,51.6595,51.6863,51.5612,51.6237,29919.0
2016-08-26 10:15:00,57.75,58.08,57.74,58.03,31074.0,51.6327,51.9277,51.6237,51.883,31074.0
2016-08-26 10:20:00,58.03,58.14,58.03,58.1,22958.0,51.883,51.9814,51.883,51.9456,22958.0
2016-08-26 10:25:00,58.1,58.19,58.08,58.18,121658.0,51.9456,52.0261,51.9277,52.0171,121658.0
2016-08-26 10:30:00,58.18,58.2,58.12,58.13,23734.0,52.0171,52.035,51.9635,51.9724,23734.0
2016-08-26 10:35:00,58.12,58.2,58.1,58.17,73387.0,51.9635,52.035,51.9456,52.0082,73387.0
2016-08-26 10:40:00,58.16,58.17,58.1,58.13,26628.0,51.9992,52.0082,51.9456,51.9724,26628.0
2016-08-26 10:45:00,58.11,58.13,58.08,58.1,24659.0,51.9545,51.9724,51.9277,51.9456,24659.0
2016-08-26 10:50:00,58.1,58.1,58.03,58.05,45163.0,51.9456,51.9456,51.883,51.9009,45163.0
2016-08-26 10:55:00,58.06,58.11,58.0,58.02,21156.0,51.9098,51.9545,51.8562,51.8741,21156.0
2016-08-26 11:00:00,58.03,58.05,57.96,57.98,14727.0,51.883,51.9009,51.8204,51.8383,14727.0
2016-08-26 11:05:00,58.0,58.05,57.96,58.02,10947.0,51.8562,51.9009,51.8204,51.8741,10947.0
2016-08-26 11:10:00,58.01,58.06,58.0,58.04,23415.0,51.8651,51.9098,51.8562,51.892,23415.0
2016-08-26 11:15:00,58.05,58.09,58.02,58.05,15782.0,51.9009,51.9367,51.8741,51.9009,15782.0
2016-08-26 11:20:00,58.04,58.13,58.04,58.13,15335.0,51.892,51.9724,51.892,51.9724,15335.0
2016-08-26 11:25:00,58.12,58.16,58.08,58.15,19546.0,51.9635,51.9992,51.9277,51.9903,19546.0
2016-08-26 11:30:00,58.15,58.16,58.09,58.09,16377.0,51.9903,51.9992,51.9367,51.9367,16377.0
2016-08-26 11:35:00,58.09,58.12,58.05,58.07,18226.0,51.9367,51.9635,51.9009,51.9188,18226.0
2016-08-26 11:40:00,58.06,58.07,57.9,57.9,41013.0,51.9098,51.9188,51.7668,51.7668,41013.0
2016-08-26 11:45:00,57.9,57.93,57.88,57.89,16854.0,51.7668,51.7936,51.7489,51.7578,16854.0
2016-08-26 11:50:00,57.9,57.9,57.67,57.7,51267.0,51.7668,51.7668,51.5612,51.588,51267.0
2016-08-26 11:55:00,57.7,57.7,57.65,57.68,17853.0,51.588,51.588,51.5433,51.5701,17853.0
2016-08-26 12:00:00,57.68,57.68,57.54,57.58,21615.0,51.5701,51.5701,51.4449,51.4807,21615.0
2016-08-26 12:05:00,57.57,57.61,57.41,57.47,30887.0,51.4717,51.5075,51.3287,51.3823,30887.0
2016-08-26 12:10:00,57.45,57.5,57.33,57.49,24835.0,51.3645,51.4092,51.2572,51.4002,24835.0
2016-08-26 12:15:00,57.5,57.59,57.48,57.57,45962.0,51.4092,51.4896,51.3913,51.4717,45962.0
2016-08-26 12:20:00,57.56,57.6,57.53,57.56,10137.0,51.4628,51.4986,51.436,51.4628,10137.0
2016-08-26 12:25:00,57.57,57.58,57.53,57.57,20818.0,51.4717,51.4807,51.436,51.4717,20818.0
2016-08-26 12:30:00,57.57,57.59,57.49,57.58,20100.0,51.4717,51.4896,51.4002,51.4807,20100.0
2016-08-26 12:35:00,57.6,57.63,57.54,57.63,7956.0,51.4986,51.5254,51.4449,51.5254,7956.0
2016-08-26 12:40:00,57.63,57.66,57.59,57.65,14393.0,51.5254,51.5522,51.4896,51.5433,14393.0
2016-08-26 12:45:00,57.66,57.66,57.62,57.64,8053.0,51.5522,51.5522,51.5164,51.5343,8053.0
2016-08-26 12:50:00,57.65,57.65,57.59,57.64,34562.0,51.5433,51.5433,51.4896,51.5343,34562.0
2016-08-26 12:55:00,57.64,57.65,57.62,57.63,9490.0,51.5343,51.5433,51.5164,51.5254,9490.0
2016-08-26 13:00:00,57.63,57.7,57.63,57.7,42783.0,51.5254,51.588,51.5254,51.588,42783.0
2016-08-26 13:05:00,57.69,57.71,57.67,57.67,23683.0,51.579,51.5969,51.5612,51.5612,23683.0
2016-08-26 13:10:00,57.68,57.7,57.62,57.62,8623.0,51.5701,51.588,51.5164,51.5164,8623.0
2016-08-26 13:15:00,57.62,57.63,57.58,57.6,15224.0,51.5164,51.5254,51.4807,51.4986,15224.0
2016-08-26 13:20:00,57.61,57.64,57.58,57.63,6769.0,51.5075,51.5343,51.4807,51.5254,6769.0
2016-08-26 13:25:00,57.64,57.69,57.64,57.67,10080.0,51.5343,51.579,51.5343,51.5612,10080.0
2016-08-26 13:30:00,57.67,57.68,57.62,57.67,13459.0,51.5612,51.5701,51.5164,51.5612,13459.0
2016-08-26 13:35:00,57.67,57.7,57.65,57.7,11024.0,51.5612,51.588,51.5433,51.588,11024.0
2016-08-26 13:40:00,57.7,57.73,57.7,57.71,14703.0,51.588,51.6148,51.588,51.5969,14703.0
2016-08-26 13:45:00,57.7,57.74,57.69,57.7,14428.0,51.588,51.6237,51.579,51.588,14428.0
2016-08-26 13:50:00,57.71,57.71,57.66,57.69,13939.0,51.5969,51.5969,51.5522,51.579,13939.0
2016-08-26 13:55:00,57.69,57.69,57.64,57.66,24993.0,51.579,51.579,51.5343,51.5522,24993.0
2016-08-26 14:00:00,57.66,57.69,57.65,57.68,24637.0,51.5522,51.579,51.5433,51.5701,24637.0
2016-08-26 14:05:00,57.68,57.72,57.63,57.72,40821.0,51.5701,51.6059,51.5254,51.6059,40821.0
2016-08-26 14:10:00,57.72,57.75,57.64,57.65,11819.0,51.6059,51.6327,51.5343,51.5433,11819.0
2016-08-26 14:15:00,57.66,57.66,57.55,57.55,13662.0,51.5522,51.5522,51.4539,51.4539,13662.0
2016-08-26 14:20:00,57.56,57.61,57.55,57.6,39351.0,51.4628,51.5075,51.4539,51.4986,39351.0
2016-08-26 14:25:00,57.6,57.61,57.55,57.59,20631.0,51.4986,51.5075,51.4539,51.4896,20631.0
2016-08-26 14:30:00,57.59,57.61,57.54,57.6,35320.0,51.4896,51.5075,51.4449,51.4986,35320.0
2016-08-26 14:35:00,57.6,57.68,57.57,57.68,25812.0,51.4986,51.5701,51.4717,51.5701,25812.0
2016-08-26 14:40:00,57.68,57.74,57.67,57.72,20868.0,51.5701,51.6237,51.5612,51.6059,20868.0
2016-08-26 14:45:00,57.72,57.72,57.62,57.64,24977.0,51.6059,51.6059,51.5164,51.5343,24977.0
2016-08-26 14:50:00,57.65,57.69,57.61,57.67,22130.0,51.5433,51.579,51.5075,51.5612,22130.0
2016-08-26 14:55:00,57.68,57.76,57.67,57.75,15985.0,51.5701,51.6416,51.5612,51.6327,15985.0
2016-08-26 15:00:00,57.75,57.77,57.7,57.71,15836.0,51.6327,51.6506,51.588,51.5969,15836.0
2016-08-26 15:05:00,57.71,57.77,57.7,57.76,18815.0,51.5969,51.6506,51.588,51.6416,18815.0
2016-08-26 15:10:00,57.77,57.82,57.73,57.79,23864.0,51.6506,51.6953,51.6148,51.6684,23864.0
2016-08-26 15:15:00,57.79,57.83,57.79,57.8,25063.0,51.6684,51.7042,51.6684,51.6774,25063.0
2016-08-26 15:20:00,57.8,57.84,57.77,57.83,22199.0,51.6774,51.7131,51.6506,51.7042,22199.0
2016-08-26 15:25:00,57.84,57.9,57.82,57.86,36935.0,51.7131,51.7668,51.6953,51.731,36935.0
2016-08-26 15:30:00,57.86,57.98,57.85,57.95,46125.0,51.731,51.8383,51.7221,51.8115,46125.0
2016-08-26 15:35:00,57.96,57.97,57.88,57.91,42047.0,51.8204,51.8294,51.7489,51.7757,42047.0
2016-08-26 15:40:00,57.92,57.96,57.9,57.91,39393.0,51.7847,51.8204,51.7668,51.7757,39393.0
2016-08-26 15:45:00,57.91,57.98,57.88,57.95,35135.0,51.7757,51.8383,51.7489,51.8115,35135.0
2016-08-26 15:50:00,57.94,57.96,57.83,57.83,71851.0,51.8026,51.8204,51.7042,51.7042,71851.0
2016-08-26 15:55:00,57.84,57.91,57.84,57.87,142922.0,51.7131,51.7757,51.7131,51.74,142922.0
2016-08-29 09:30:00,57.75,57.83,57.55,57.69,64662.0,51.6327,51.7042,51.4539,51.579,64662.0
2016-08-29 09:35:00,57.7,57.73,57.55,57.67,54452.0,51.588,51.6148,51.4539,51.5612,54452.0
2016-08-29 09:40:00,57.67,57.81,57.61,57.76,27604.0,51.5612,51.6863,51.5075,51.6416,27604.0
2016-08-29 09:45:00,57.78,57.95,57.73,57.73,39552.0,51.6595,51.8115,51.6148,51.6148,39552.0
2016-08-29 09:50:00,57.75,57.81,57.73,57.75,20345.0,51.6327,51.6863,51.6148,51.6327,20345.0
2016-08-29 09:55:00,57.77,57.78,57.54,57.54,24568.0,51.6506,51.6595,51.4449,51.4449,24568.0
2016-08-29 10:00:00,57.55,57.66,57.54,57.63,20040.0,51.4539,51.5522,51.4449,51.5254,20040.0
2016-08-29 10:05:00,57.66,57.76,57.65,57.68,21059.0,51.5522,51.6416,51.5433,51.5701,21059.0
2016-08-29 10:10:00,57.68,57.69,57.64,57.66,30012.0,51.5701,51.579,51.5343,51.5522,30012.0
2016-08-29 10:15:00,57.66,57.66,57.56,57.64,21938.0,51.5522,51.5522,51.4628,51.5343,21938.0
2016-08-29 10:20:00,57.63,57.65,57.56,57.63,8041.0,51.5254,51.5433,51.4628,51.5254,8041.0
2016-08-29 10:25:00,57.61,57.64,57.58,57.61,8834.0,51.5075,51.5343,51.4807,51.5075,8834.0
2016-08-29 10:30:00,57.62,57.65,57.56,57.57,12580.0,51.5164,51.5433,51.4628,51.4717,12580.0
2016-08-29 10:35:00,57.58,57.59,57.5,57.54,17734.0,51.4807,51.4896,51.4092,51.4449,17734.0
2016-08-29 10:40:00,57.54,57.57,57.46,57.46,44125.0,51.4449,51.4717,51.3734,51.3734,44125.0
2016-08-29 10:45:00,57.45,57.54,57.45,57.51,21606.0,51.3645,51.4449,51.3645,51.4181,21606.0
2016-08-29 10:50:00,57.51,57.59,57.51,57.58,12113.0,51.4181,51.4896,51.4181,51.4807,12113.0
2016-08-29 10:55:00,57.59,57.62,57.59,57.6,9992.0,51.4896,51.5164,51.4896,51.4986,9992.0
2016-08-29 11:00:00,57.6,57.67,57.59,57.67,27396.0,51.4986,51.5612,51.4896,51.5612,27396.0
2016-08-29 11:05:00,57.67,57.7,57.59,57.6,65085.0,51.5612,51.588,51.4896,51.4986,65085.0
2016-08-29 11:10:00,57.59,57.6,57.52,57.54,34723.0,51.4896,51.4986,51.427,51.4449,34723.0
2016-08-29 11:15:00,57.54,57.66,57.54,57.59,19249.0,51.4449,51.5522,51.4449,51.4896,19249.0
2016-08-29 11:20:00,57.6,57.65,57.6,57.65,15629.0,51.4986,51.5433,51.4986,51.5433,15629.0
2016-08-29 11:25:00,57.66,57.72,57.66,57.71,13283.0,51.5522,51.6059,51.5522,51.5969,13283.0
2016-08-29 11:30:00,57.72,57.76,57.7,57.75,39703.0,51.6059,51.6416,51.588,51.6327,39703.0
2016-08-29 11:35:00,57.77,57.8,57.77,57.79,13267.0,51.6506,51.6774,51.6506,51.6684,13267.0
2016-08-29 11:40:00,57.79,57.88,57.79,57.86,22874.0,51.6684,51.7489,51.6684,51.731,22874.0
2016-08-29 11:45:00,57.87,57.92,57.84,57.92,30710.0,51.74,51.7847,51.7131,51.7847,30710.0
2016-08-29 11:50:00,57.92,58.0,57.92,58.0,71299.0,51.7847,51.8562,51.7847,51.8562,71299.0
2016-08-29 11:55:00,57.99,58.02,57.96,57.97,26953.0,51.8473,51.8741,51.8204,51.8294,26953.0
2016-08-29 12:00:00,57.97,58.0,57.96,57.99,32573.0,51.8294,51.8562,51.8204,51.8473,32573.0
2016-08-29 12:05:00,58.0,58.01,57.99,58.01,13547.0,51.8562,51.8651,51.8473,51.8651,13547.0
2016-08-29 12:10:00,58.0,58.03,57.98,57.99,17921.0,51.8562,51.883,51.8383,51.8473,17921.0
2016-08-29 12:15:00,57.99,58.03,57.99,58.03,25103.0,51.8473,51.883,51.8473,51.883,25103.0
2016-08-29 12:20:00,58.02,58.03,57.99,58.03,33877.0,51.8741,51.883,51.8473,51.883,33877.0
2016-08-29 12:25:00,58.02,58.03,57.96,57.97,12078.0,51.8741,51.883,51.8204,51.8294,12078.0
2016-08-29 12:30:00,57.97,57.97,57.93,57.95,11696.0,51.8294,51.8294,51.7936,51.8115,11696.0
2016-08-29 12:35:00,57.94,57.95,57.92,57.95,12595.0,51.8026,51.8115,51.7847,51.8115,12595.0
2016-08-29 12:40:00,57.95,57.96,57.94,57.95,7665.0,51.8115,51.8204,51.8026,51.8115,7665.0
2016-08-29 12:45:00,57.95,58.0,57.95,58.0,10048.0,51.8115,51.8562,51.8115,51.8562,10048.0
2016-08-29 12:50:00,58.0,58.0,57.97,57.98,5076.0,51.8562,51.8562,51.8294,51.8383,5076.0
2016-08-29 12:55:00,57.97,57.98,57.95,57.97,11189.0,51.8294,51.8383,51.8115,51.8294,11189.0
2016-08-29 13:00:00,57.97,58.01,57.97,57.98,13560.0,51.8294,51.8651,51.8294,51.8383,13560.0
2016-08-29 13:05:00,57.99,58.0,57.96,57.99,7987.0,51.8473,51.8562,51.8204,51.8473,7987.0
2016-08-29 13:10:00,57.99,58.0,57.98,57.98,6104.0,51.8473,51.8562,51.8383,51.8383,6104.0
2016-08-29 13:15:00,57.99,57.99,57.96,57.96,6466.0,51.8473,51.8473,51.8204,51.8204,6466.0
2016-08-29 13:20:00,57.96,58.0,57.94,57.99,33468.0,51.8204,51.8562,51.8026,51.8473,33468.0
2016-08-29 13:25:00,58.0,58.0,57.98,57.98,6754.0,51.8562,51.8562,51.8383,51.8383,6754.0
2016-08-29 13:30:00,57.99,58.04,57.98,58.04,13016.0,51.8473,51.892,51.8383,51.892,13016.0
2016-08-29 13:35:00,58.03,58.04,58.02,58.04,7648.0,51.883,51.892,51.8741,51.892,7648.0
2016-08-29 13:40:00,58.04,58.05,58.03,58.04,11854.0,51.892,51.9009,51.883,51.892,11854.0
2016-08-29 13:45:00,58.04,58.06,58.04,58.06,7121.0,51.892,51.9098,51.892,51.9098,7121.0
2016-08-29 13:50:00,58.06,58.1,58.05,58.08,29288.0,51.9098,51.9456,51.9009,51.9277,29288.0
2016-08-29 13:55:00,58.08,58.08,58.06,58.07,9009.0,51.9277,51.9277,51.9098,51.9188,9009.0
2016-08-29 14:00:00,58.07,58.08,58.05,58.06,8983.0,51.9188,51.9277,51.9009,51.9098,8983.0
2016-08-29 14:05:00,58.06,58.06,58.03,58.04,17909.0,51.9098,51.9098,51.883,51.892,17909.0
2016-08-29 14:10:00,58.03,58.05,58.03,58.04,16831.0,51.883,51.9009,51.883,51.892,16831.0
2016-08-29 14:15:00,58.03,58.04,57.99,57.99,8860.0,51.883,51.892,51.8473,51.8473,8860.0
2016-08-29 14:20:00,58.0,58.02,57.98,57.99,12806.0,51.8562,51.8741,51.8383,51.8473,12806.0
2016-08-29 14:25:00,57.98,57.98,57.92,57.92,20171.0,51.8383,51.8383,51.7847,51.7847,20171.0
2016-08-29 14:30:00,57.93,57.95,57.92,57.93,12762.0,51.7936,51.8115,51.7847,51.7936,12762.0
2016-08-29 14:35:00,57.94,57.99,57.93,57.98,21940.0,51.8026,51.8473,51.7936,51.8383,21940.0
2016-08-29 14:40:00,57.98,58.03,57.96,58.02,52463.0,51.8383,51.883,51.8204,51.8741,52463.0
2016-08-29 14:45:00,58.03,58.03,58.0,58.01,14638.0,51.883,51.883,51.8562,51.8651,14638.0
2016-08-29 14:50:00,58.02,58.03,58.01,58.02,8666.0,51.8741,51.883,51.8651,51.8741,8666.0
2016-08-29 14:55:00,58.02,58.02,57.99,58.01,10116.0,51.8741,51.8741,51.8473,51.8651,10116.0
2016-08-29 15:00:00,58.0,58.01,57.98,58.01,32479.0,51.8562,51.8651,51.8383,51.8651,32479.0
2016-08-29 15:05:00,58.01,58.01,57.99,58.01,9715.0,51.8651,51.8651,51.8473,51.8651,9715.0
2016-08-29 15:10:00,58.01,58.05,58.01,58.03,9461.0,51.8651,51.9009,51.8651,51.883,9461.0
2016-08-29 15:15:00,58.02,58.03,58.01,58.03,14463.0,51.8741,51.883,51.8651,51.883,14463.0
2016-08-29 15:20:00,58.03,58.04,57.98,57.98,25645.0,51.883,51.892,51.8383,51.8383,25645.0
2016-08-29 15:25:00,57.97,57.98,57.92,57.93,36931.0,51.8294,51.8383,51.7847,51.7936,36931.0
2016-08-29 15:30:00,57.93,57.93,57.9,57.9,11632.0,51.7936,51.7936,51.7668,51.7668,11632.0
2016-08-29 15:35:00,57.9,57.9,57.87,57.88,27258.0,51.7668,51.7668,51.74,51.7489,27258.0
2016-08-29 15:40:00,57.88,57.89,57.83,57.84,24462.0,51.7489,51.7578,51.7042,51.7131,24462.0
2016-08-29 15:45:00,57.83,57.86,57.82,57.82,36158.0,51.7042,51.731,51.6953,51.6953,36158.0
2016-08-29 15:50:00,57.83,57.87,57.82,57.87,121787.0,51.7042,51.74,51.6953,51.74,121787.0
2016-08-29 15:55:00,57.86,57.89,57.82,57.85,114324.0,51.731,51.7578,51.6953,51.7221,114324.0
2016-08-30 09:30:00,58.09,58.09,57.64,58.01,73140.0,51.9367,51.9367,51.5343,51.8651,73140.0
2016-08-30 09:35:00,58.09,58.13,58.02,58.07,121149.0,51.9367,51.9724,51.8741,51.9188,121149.0
2016-08-30 09:40:00,58.07,58.12,58.03,58.04,62587.0,51.9188,51.9635,51.883,51.892,62587.0
2016-08-30 09:45:00,58.04,58.1,57.98,58.07,45203.0,51.892,51.9456,51.8383,51.9188,45203.0
2016-08-30 09:50:00,58.07,58.08,58.0,58.03,55195.0,51.9188,51.9277,51.8562,51.883,55195.0
2016-08-30 09:55:00,58.04,58.07,58.02,58.05,35252.0,51.892,51.9188,51.8741,51.9009,35252.0
2016-08-30 10:00:00,58.05,58.1,58.01,58.1,41907.0,51.9009,51.9456,51.8651,51.9456,41907.0
2016-08-30 10:05:00,58.09,58.19,58.05,58.09,49018.0,51.9367,52.0261,51.9009,51.9367,49018.0
2016-08-30 10:10:00,58.11,58.12,57.92,57.94,13837.0,51.9545,51.9635,51.7847,51.8026,13837.0
2016-08-30 10:15:00,57.94,58.09,57.9,57.9,17641.0,51.8026,51.9367,51.7668,51.7668,17641.0
2016-08-30 10:20:00,57.9,57.91,57.82,57.83,9956.0,51.7668,51.7757,51.6953,51.7042,9956.0
2016-08-30 10:25:00,57.84,57.91,57.82,57.91,24897.0,51.7131,51.7757,51.6953,51.7757,24897.0
2016-08-30 10:30:00,57.92,57.98,57.75,57.77,41847.0,51.7847,51.8383,51.6327,51.6506,41847.0
2016-08-30 10:35:00,57.76,57.9,57.75,57.85,32149.0,51.6416,51.7668,51.6327,51.7221,32149.0
2016-08-30 10:40:00,57.84,57.84,57.75,57.79,17046.0,51.7131,51.7131,51.6327,51.6684,17046.0
2016-08-30 10:45:00,57.78,57.81,57.73,57.76,15940.0,51.6595,51.6863,51.6148,51.6416,15940.0
2016-08-30 10:50:00,57.76,57.77,57.71,57.72,18253.0,51.6416,51.6506,51.5969,51.6059,18253.0
2016-08-30 10:55:00,57.71,57.78,57.68,57.77,24517.0,51.5969,51.6595,51.5701,51.6506,24517.0
2016-08-30 11:00:00,57.77,57.83,57.74,57.83,21213.0,51.6506,51.7042,51.6237,51.7042,21213.0
2016-08-30 11:05:00,57.83,57.86,57.71,57.72,22990.0,51.7042,51.731,51.5969,51.6059,22990.0
2016-08-30 11:10:00,57.72,57.8,57.68,57.69,22399.0,51.6059,51.6774,51.5701,51.579,22399.0
2016-08-30 11:15:00,57.69,57.74,57.69,57.73,20019.0,51.579,51.6237,51.579,51.6148,20019.0
2016-08-30 11:20:00,57.74,57.76,57.7,57.72,9700.0,51.6237,51.6416,51.588,51.6059,9700.0
2016-08-30 11:25:00,57.71,57.72,57.65,57.65,32521.0,51.5969,51.6059,51.5433,51.5433,32521.0
2016-08-30 11:30:00,57.66,57.7,57.65,57.68,10218.0,51.5522,51.588,51.5433,51.5701,10218.0
2016-08-30 11:35:00,57.68,57.74,57.67,57.73,9127.0,51.5701,51.6237,51.5612,51.6148,9127.0
2016-08-30 11:40:00,57.74,57.76,57.67,57.67,76462.0,51.6237,51.6416,51.5612,51.5612,76462.0
2016-08-30 11:45:00,57.68,57.72,57.67,57.68,7156.0,51.5701,51.6059,51.5612,51.5701,7156.0
2016-08-30 11:50:00,57.67,57.75,57.66,57.73,8665.0,51.5612,51.6327,51.5522,51.6148,8665.0
2016-08-30 11:55:00,57.74,57.75,57.71,57.73,7039.0,51.6237,51.6327,51.5969,51.6148,7039.0
2016-08-30 12:00:00,57.73,57.77,57.72,57.75,12300.0,51.6148,51.6506,51.6059,51.6327,12300.0
2016-08-30 12:05:00,57.76,57.77,57.72,57.74,56825.0,51.6416,51.6506,51.6059,51.6237,56825.0
2016-08-30 12:10:00,57.73,57.74,57.68,57.72,15851.0,51.6148,51.6237,51.5701,51.6059,15851.0
2016-08-30 12:15:00,57.73,57.76,57.72,57.73,18697.0,51.6148,51.6416,51.6059,51.6148,18697.0
2016-08-30 12:20:00,57.73,57.73,57.68,57.69,9573.0,51.6148,51.6148,51.5701,51.579,9573.0
2016-08-30 12:25:00,57.69,57.75,57.68,57.73,32011.0,51.579,51.6327,51.5701,51.6148,32011.0
2016-08-30 12:30:00,57.73,57.79,57.72,57.72,9084.0,51.6148,51.6684,51.6059,51.6059,9084.0
2016-08-30 12:35:00,57.74,57.77,57.73,57.76,7900.0,51.6237,51.6506,51.6148,51.6416,7900.0
2016-08-30 12:40:00,57.76,57.79,57.71,57.72,21612.0,51.6416,51.6684,51.5969,51.6059,21612.0
2016-08-30 12:45:00,57.72,57.73,57.68,57.71,15321.0,51.6059,51.6148,51.5701,51.5969,15321.0
2016-08-30 12:50:00,57.71,57.74,57.7,57.72,3462.0,51.5969,51.6237,51.588,51.6059,3462.0
2016-08-30 12:55:00,57.72,57.73,57.69,57.7,8715.0,51.6059,51.6148,51.579,51.588,8715.0
2016-08-30 13:00:00,57.7,57.74,57.68,57.72,16108.0,51.588,51.6237,51.5701,51.6059,16108.0
2016-08-30 13:05:00,57.72,57.74,57.71,57.71,7084.0,51.6059,51.6237,51.5969,51.5969,7084.0
2016-08-30 13:10:00,57.72,57.73,57.7,57.72,3384.0,51.6059,51.6148,51.588,51.6059,3384.0
2016-08-30 13:15:00,57.72,57.73,57.68,57.68,8352.0,51.6059,51.6148,51.5701,51.5701,8352.0
2016-08-30 13:20:00,57.67,57.69,57.65,57.69,13934.0,51.5612,51.579,51.5433,51.579,13934.0
2016-08-30 13:25:00,57.69,57.73,57.68,57.7,5158.0,51.579,51.6148,51.5701,51.588,5158.0
2016-08-30 13:30:00,57.71,57.73,57.7,57.7,3655.0,51.5969,51.6148,51.588,51.588,3655.0
2016-08-30 13:35:00,57.7,57.73,57.68,57.72,19581.0,51.588,51.6148,51.5701,51.6059,19581.0
2016-08-30 13:40:00,57.72,57.73,57.65,57.65,6689.0,51.6059,51.6148,51.5433,51.5433,6689.0
2016-08-30 13:45:00,57.64,57.7,57.64,57.68,6457.0,51.5343,51.588,51.5343,51.5701,6457.0
2016-08-30 13:50:00,57.68,57.72,57.66,57.69,15058.0,51.5701,51.6059,51.5522,51.579,15058.0
2016-08-30 13:55:00,57.69,57.77,57.66,57.73,11979.0,51.579,51.6506,51.5522,51.6148,11979.0
2016-08-30 14:00:00,57.73,57.73,57.61,57.67,13686.0,51.6148,51.6148,51.5075,51.5612,13686.0
2016-08-30 14:05:00,57.66,57.66,57.58,57.6,10428.0,51.5522,51.5522,51.4807,51.4986,10428.0
2016-08-30 14:10:00,57.62,57.65,57.58,57.64,7283.0,51.5164,51.5433,51.4807,51.5343,7283.0
2016-08-30 14:15:00,57.64,57.64,57.57,57.58,11336.0,51.5343,51.5343,51.4717,51.4807,11336.0
2016-08-30 14:20:00,57.56,57.67,57.56,57.67,8809.0,51.4628,51.5612,51.4628,51.5612,8809.0
2016-08-30 14:25:00,57.65,57.66,57.62,57.64,11689.0,51.5433,51.5522,51.5164,51.5343,11689.0
2016-08-30 14:30:00,57.65,57.65,57.57,57.58,9144.0,51.5433,51.5433,51.4717,51.4807,9144.0
2016-08-30 14:35:00,57.58,57.62,57.58,57.59,79816.0,51.4807,51.5164,51.4807,51.4896,79816.0
2016-08-30 14:40:00,57.58,57.59,57.51,57.52,93051.0,51.4807,51.4896,51.4181,51.427,93051.0
2016-08-30 14:45:00,57.53,57.65,57.5,57.58,96011.0,51.436,51.5433,51.4092,51.4807,96011.0
2016-08-30 14:50:00,57.59,57.63,57.57,57.59,18739.0,51.4896,51.5254,51.4717,51.4896,18739.0
2016-08-30 14:55:00,57.59,57.67,57.58,57.66,57389.0,51.4896,51.5612,51.4807,51.5522,57389.0
2016-08-30 15:00:00,57.67,57.67,57.62,57.66,10073.0,51.5612,51.5612,51.5164,51.5522,10073.0
2016-08-30 15:05:00,57.66,57.73,57.65,57.72,12631.0,51.5522,51.6148,51.5433,51.6059,12631.0
2016-08-30 15:10:00,57.72,57.73,57.65,57.68,84883.0,51.6059,51.6148,51.5433,51.5701,84883.0
2016-08-30 15:15:00,57.68,57.73,57.67,57.72,41897.0,51.5701,51.6148,51.5612,51.6059,41897.0
2016-08-30 15:20:00,57.72,57.8,57.71,57.79,38157.0,51.6059,51.6774,51.5969,51.6684,38157.0
2016-08-30 15:25:00,57.79,57.85,57.79,57.83,34605.0,51.6684,51.7221,51.6684,51.7042,34605.0
2016-08-30 15:30:00,57.83,57.89,57.81,57.86,31500.0,51.7042,51.7578,51.6863,51.731,31500.0
2016-08-30 15:35:00,57.86,57.95,57.85,57.95,17466.0,51.731,51.8115,51.7221,51.8115,17466.0
2016-08-30 15:40:00,57.94,57.94,57.86,57.88,29325.0,51.8026,51.8026,51.731,51.7489,29325.0
2016-08-30 15:45:00,57.88,57.88,57.81,57.82,36230.0,51.7489,51.7489,51.6863,51.6953,36230.0
2016-08-30 15:50:00,57.83,57.88,57.82,57.88,40265.0,51.7042,51.7489,51.6953,51.7489,40265.0
2016-08-30 15:55:00,57.88,57.92,57.83,57.91,69799.0,51.7489,51.7847,51.7042,51.7757,69799.0
2016-08-31 09:30:00,57.73,57.87,57.57,57.72,50438.0,51.6148,51.74,51.4717,51.6059,50438.0
2016-08-31 09:35:00,57.67,57.76,57.64,57.73,21590.0,51.5612,51.6416,51.5343,51.6148,21590.0
2016-08-31 09:40:00,57.72,57.79,57.72,57.76,26541.0,51.6059,51.6684,51.6059,51.6416,26541.0
2016-08-31 09:45:00,57.72,57.84,57.68,57.84,12055.0,51.6059,51.7131,51.5701,51.7131,12055.0
2016-08-31 09:50:00,57.85,57.9,57.8,57.86,10224.0,51.7221,51.7668,51.6774,51.731,10224.0
2016-08-31 09:55:00,57.85,57.91,57.83,57.89,11447.0,51.7221,51.7757,51.7042,51.7578,11447.0
2016-08-31 10:00:00,57.88,57.88,57.82,57.83,26266.0,51.7489,51.7489,51.6953,51.7042,26266.0
2016-08-31 10:05:00,57.83,57.84,57.76,57.78,37638.0,51.7042,51.7131,51.6416,51.6595,37638.0
2016-08-31 10:10:00,57.79,57.79,57.55,57.55,25346.0,51.6684,51.6684,51.4539,51.4539,25346.0
2016-08-31 10:15:00,57.55,57.57,57.49,57.5,27699.0,51.4539,51.4717,51.4002,51.4092,27699.0
2016-08-31 10:20:00,57.51,57.57,57.5,57.54,12437.0,51.4181,51.4717,51.4092,51.4449,12437.0
2016-08-31 10:25:00,57.53,57.53,57.44,57.45,29070.0,51.436,51.436,51.3555,51.3645,29070.0
2016-08-31 10:30:00,57.45,57.46,57.33,57.34,27560.0,51.3645,51.3734,51.2572,51.2661,27560.0
2016-08-31 10:35:00,57.35,57.35,57.28,57.3,24564.0,51.275,51.275,51.2125,51.2303,24564.0
2016-08-31 10:40:00,57.3,57.3,57.18,57.26,89151.0,51.2303,51.2303,51.1231,51.1946,89151.0
2016-08-31 10:45:00,57.26,57.35,57.25,57.32,22746.0,51.1946,51.275,51.1856,51.2482,22746.0
2016-08-31 10:50:00,57.32,57.34,57.3,57.31,17606.0,51.2482,51.2661,51.2303,51.2393,17606.0
2016-08-31 10:55:00,57.31,57.32,57.22,57.23,19508.0,51.2393,51.2482,51.1588,51.1678,19508.0
2016-08-31 11:00:00,57.22,57.28,57.2,57.23,70427.0,51.1588,51.2125,51.1409,51.1678,70427.0
2016-08-31 11:05:00,57.23,57.24,57.16,57.23,27379.0,51.1678,51.1767,51.1052,51.1678,27379.0
2016-08-31 11:10:00,57.22,57.27,57.19,57.27,14739.0,51.1588,51.2035,51.132,51.2035,14739.0
2016-08-31 11:15:00,57.27,57.31,57.25,57.3,19838.0,51.2035,51.2393,51.1856,51.2303,19838.0
2016-08-31 11:20:00,57.3,57.33,57.29,57.31,13193.0,51.2303,51.2572,51.2214,51.2393,13193.0
2016-08-31 11:25:00,57.32,57.39,57.31,57.36,15665.0,51.2482,51.3108,51.2393,51.284,15665.0
2016-08-31 11:30:00,57.37,57.37,57.29,57.3,30004.0,51.2929,51.2929,51.2214,51.2303,30004.0
2016-08-31 11:35:00,57.3,57.37,57.28,57.36,15126.0,51.2303,51.2929,51.2125,51.284,15126.0
2016-08-31 11:40:00,57.37,57.37,57.29,57.32,46498.0,51.2929,51.2929,51.2214,51.2482,46498.0
2016-08-31 11:45:00,57.32,57.34,57.32,57.33,11188.0,51.2482,51.2661,51.2482,51.2572,11188.0
2016-08-31 11:50:00,57.33,57.33,57.28,57.28,15699.0,51.2572,51.2572,51.2125,51.2125,15699.0
2016-08-31 11:55:00,57.28,57.29,57.24,57.24,23608.0,51.2125,51.2214,51.1767,51.1767,23608.0
2016-08-31 12:00:00,57.24,57.24,57.16,57.17,30240.0,51.1767,51.1767,51.1052,51.1141,30240.0
2016-08-31 12:05:00,57.17,57.2,57.14,57.2,28533.0,51.1141,51.1409,51.0873,51.1409,28533.0
2016-08-31 12:10:00,57.21,57.23,57.18,57.18,10450.0,51.1499,51.1678,51.1231,51.1231,10450.0
2016-08-31 12:15:00,57.19,57.19,57.08,57.13,22882.0,51.132,51.132,51.0336,51.0784,22882.0
2016-08-31 12:20:00,57.12,57.14,57.08,57.14,13224.0,51.0694,51.0873,51.0336,51.0873,13224.0
2016-08-31 12:25:00,57.14,57.17,57.13,57.16,11478.0,51.0873,51.1141,51.0784,51.1052,11478.0
2016-08-31 12:30:00,57.16,57.16,57.06,57.11,60379.0,51.1052,51.1052,51.0158,51.0605,60379.0
2016-08-31 12:35:00,57.1,57.14,57.08,57.14,33386.0,51.0515,51.0873,51.0336,51.0873,33386.0
2016-08-31 12:40:00,57.14,57.19,57.13,57.15,27523.0,51.0873,51.132,51.0784,51.0962,27523.0
2016-08-31 12:45:00,57.15,57.22,57.13,57.2,10007.0,51.0962,51.1588,51.0784,51.1409,10007.0
2016-08-31 12:50:00,57.2,57.21,57.16,57.18,19441.0,51.1409,51.1499,51.1052,51.1231,19441.0
2016-08-31 12:55:00,57.18,57.21,57.17,57.2,16895.0,51.1231,51.1499,51.1141,51.1409,16895.0
2016-08-31 13:00:00,57.2,57.2,57.15,57.15,16304.0,51.1409,51.1409,51.0962,51.0962,16304.0
2016-08-31 13:05:00,57.16,57.17,57.13,57.15,46538.0,51.1052,51.1141,51.0784,51.0962,46538.0
2016-08-31 13:10:00,57.14,57.16,57.11,57.12,20114.0,51.0873,51.1052,51.0605,51.0694,20114.0
2016-08-31 13:15:00,57.13,57.16,57.09,57.15,15929.0,51.0784,51.1052,51.0426,51.0962,15929.0
2016-08-31 13:20:00,57.15,57.17,57.12,57.17,16384.0,51.0962,51.1141,51.0694,51.1141,16384.0
2016-08-31 13:25:00,57.17,57.22,57.14,57.19,16894.0,51.1141,51.1588,51.0873,51.132,16894.0
2016-08-31 13:30:00,57.19,57.21,57.09,57.1,60305.0,51.132,51.1499,51.0426,51.0515,60305.0
2016-08-31 13:35:00,57.09,57.16,57.06,57.12,63758.0,51.0426,51.1052,51.0158,51.0694,63758.0
2016-08-31 13:40:00,57.13,57.18,57.12,57.17,16745.0,51.0784,51.1231,51.0694,51.1141,16745.0
2016-08-31 13:45:00,57.17,57.18,57.15,57.15,8163.0,51.1141,51.1231,51.0962,51.0962,8163.0
2016-08-31 13:50:00,57.16,57.23,57.16,57.23,11449.0,51.1052,51.1678,51.1052,51.1678,11449.0
2016-08-31 13:55:00,57.23,57.23,57.19,57.22,30992.0,51.1678,51.1678,51.132,51.1588,30992.0
2016-08-31 14:00:00,57.22,57.27,57.21,57.27,27136.0,51.1588,51.2035,51.1499,51.2035,27136.0
2016-08-31 14:05:00,57.27,57.37,57.26,57.35,27758.0,51.2035,51.2929,51.1946,51.275,27758.0
2016-08-31 14:10:00,57.36,57.4,57.31,57.4,30355.0,51.284,51.3198,51.2393,51.3198,30355.0
2016-08-31 14:15:00,57.4,57.42,57.37,57.37,8256.0,51.3198,51.3376,51.2929,51.2929,8256.0
2016-08-31 14:20:00,57.37,57.38,57.35,57.36,9820.0,51.2929,51.3019,51.275,51.284,9820.0
2016-08-31 14:25:00,57.35,57.41,57.35,57.41,13519.0,51.275,51.3287,51.275,51.3287,13519.0
2016-08-31 14:30:00,57.4,57.41,57.37,57.39,79200.0,51.3198,51.3287,51.2929,51.3108,79200.0
2016-08-31 14:35:00,57.39,57.46,57.38,57.44,19988.0,51.3108,51.3734,51.3019,51.3555,19988.0
2016-08-31 14:40:00,57.44,57.45,57.38,57.41,21813.0,51.3555,51.3645,51.3019,51.3287,21813.0
2016-08-31 14:45:00,57.41,57.41,57.31,57.34,21645.0,51.3287,51.3287,51.2393,51.2661,21645.0
2016-08-31 14:50:00,57.34,57.35,57.29,57.32,34611.0,51.2661,51.275,51.2214,51.2482,34611.0
2016-08-31 14:55:00,57.32,57.33,57.24,57.28,55673.0,51.2482,51.2572,51.1767,51.2125,55673.0
2016-08-31 15:00:00,57.27,57.38,57.26,57.38,91706.0,51.2035,51.3019,51.1946,51.3019,91706.0
2016-08-31 15:05:00,57.38,57.44,57.34,57.43,31667.0,51.3019,51.3555,51.2661,51.3466,31667.0
2016-08-31 15:10:00,57.43,57.47,57.39,57.42,33919.0,51.3466,51.3823,51.3108,51.3376,33919.0
2016-08-31 15:15:00,57.42,57.46,57.4,57.42,49565.0,51.3376,51.3734,51.3198,51.3376,49565.0
2016-08-31 15:20:00,57.42,57.45,57.4,57.45,26453.0,51.3376,51.3645,51.3198,51.3645,26453.0
2016-08-31 15:25:00,57.44,57.46,57.41,57.43,33137.0,51.3555,51.3734,51.3287,51.3466,33137.0
2016-08-31 15:30:00,57.43,57.47,57.43,57.46,24803.0,51.3466,51.3823,51.3466,51.3734,24803.0
2016-08-31 15:35:00,57.46,57.53,57.46,57.47,58157.0,51.3734,51.436,51.3734,51.3823,58157.0
2016-08-31 15:40:00,57.47,57.51,57.4,57.41,70152.0,51.3823,51.4181,51.3198,51.3287,70152.0
2016-08-31 15:45:00,57.41,57.46,57.4,57.45,49866.0,51.3287,51.3734,51.3198,51.3645,49866.0
2016-08-31 15:50:00,57.45,57.5,57.43,57.44,52801.0,51.3645,51.4092,51.3466,51.3555,52801.0
2016-08-31 15:55:00,57.43,57.5,57.42,57.43,165703.0,51.3466,51.4092,51.3376,51.3466,165703.0
2016-09-01 09:30:00,57.75,57.75,57.4,57.57,79861.0,51.6327,51.6327,51.3198,51.4717,79861.0
2016-09-01 09:35:00,57.61,57.82,57.61,57.75,18593.0,51.5075,51.6953,51.5075,51.6327,18593.0
2016-09-01 09:40:00,57.75,57.78,57.63,57.67,40358.0,51.6327,51.6595,51.5254,51.5612,40358.0
2016-09-01 09:45:00,57.67,57.87,57.65,57.86,38367.0,51.5612,51.74,51.5433,51.731,38367.0
2016-09-01 09:50:00,57.87,57.87,57.64,57.71,25362.0,51.74,51.74,51.5343,51.5969,25362.0
2016-09-01 09:55:00,57.72,57.79,57.59,57.59,33198.0,51.6059,51.6684,51.4896,51.4896,33198.0
2016-09-01 10:00:00,57.58,57.72,57.51,57.68,32378.0,51.4807,51.6059,51.4181,51.5701,32378.0
2016-09-01 10:05:00,57.7,57.7,57.53,57.66,27911.0,51.588,51.588,51.436,51.5522,27911.0
2016-09-01 10:10:00,57.66,57.69,57.55,57.61,21881.0,51.5522,51.579,51.4539,51.5075,21881.0
2016-09-01 10:15:00,57.61,57.62,57.53,57.55,30702.0,51.5075,51.5164,51.436,51.4539,30702.0
2016-09-01 10:20:00,57.55,57.55,57.42,57.53,44326.0,51.4539,51.4539,51.3376,51.436,44326.0
2016-09-01 10:25:00,57.54,57.55,57.43,57.46,76845.0,51.4449,51.4539,51.3466,51.3734,76845.0
2016-09-01 10:30:00,57.44,57.44,57.16,57.22,39066.0,51.3555,51.3555,51.1052,51.1588,39066.0
2016-09-01 10:35:00,57.22,57.27,57.2,57.24,35547.0,51.1588,51.2035,51.1409,51.1767,35547.0
2016-09-01 10:40:00,57.24,57.29,57.21,57.21,32931.0,51.1767,51.2214,51.1499,51.1499,32931.0
2016-09-01 10:45:00,57.21,57.26,57.19,57.22,25098.0,51.1499,51.1946,51.132,51.1588,25098.0
2016-09-01 10:50:00,57.22,57.23,57.14,57.15,35860.0,51.1588,51.1678,51.0873,51.0962,35860.0
2016-09-01 10:55:00,57.15,57.17,57.12,57.13,15702.0,51.0962,51.1141,51.0694,51.0784,15702.0
2016-09-01 11:00:00,57.14,57.15,56.95,56.99,152949.0,51.0873,51.0962,50.9174,50.9532,152949.0
2016-09-01 11:05:00,56.99,57.14,56.99,57.13,34131.0,50.9532,51.0873,50.9532,51.0784,34131.0
2016-09-01 11:10:00,57.12,57.16,57.05,57.06,43460.0,51.0694,51.1052,51.0068,51.0158,43460.0
2016-09-01 11:15:00,57.06,57.16,57.06,57.16,17237.0,51.0158,51.1052,51.0158,51.1052,17237.0
2016-09-01 11:20:00,57.17,57.3,57.16,57.29,35048.0,51.1141,51.2303,51.1052,51.2214,35048.0
2016-09-01 11:25:00,57.3,57.33,57.24,57.32,28000.0,51.2303,51.2572,51.1767,51.2482,28000.0
2016-09-01 11:30:00,57.32,57.35,57.28,57.31,25835.0,51.2482,51.275,51.2125,51.2393,25835.0
2016-09-01 11:35:00,57.32,57.34,57.23,57.28,21775.0,51.2482,51.2661,51.1678,51.2125,21775.0
2016-09-01 11:40:00,57.28,57.29,57.24,57.29,20931.0,51.2125,51.2214,51.1767,51.2214,20931.0
2016-09-01 11:45:00,57.28,57.29,57.25,57.27,8870.0,51.2125,51.2214,51.1856,51.2035,8870.0
2016-09-01 11:50:00,57.27,57.27,57.2,57.27,16110.0,51.2035,51.2035,51.1409,51.2035,16110.0
2016-09-01 11:55:00,57.27,57.34,57.24,57.32,17180.0,51.2035,51.2661,51.1767,51.2482,17180.0
2016-09-01 12:00:00,57.33,57.34,57.29,57.3,16997.0,51.2572,51.2661,51.2214,51.2303,16997.0
2016-09-01 12:05:00,57.3,57.31,57.25,57.25,18112.0,51.2303,51.2393,51.1856,51.1856,18112.0
2016-09-01 12:10:00,57.26,57.32,57.22,57.31,24734.0,51.1946,51.2482,51.1588,51.2393,24734.0
2016-09-01 12:15:00,57.32,57.38,57.29,57.37,34882.0,51.2482,51.3019,51.2214,51.2929,34882.0
2016-09-01 12:20:00,57.37,57.44,57.34,57.44,24062.0,51.2929,51.3555,51.2661,51.3555,24062.0
2016-09-01 12:25:00,57.44,57.52,57.42,57.48,20713.0,51.3555,51.427,51.3376,51.3913,20713.0
2016-09-01 12:30:00,57.48,57.58,57.47,57.55,15921.0,51.3913,51.4807,51.3823,51.4539,15921.0
2016-09-01 12:35:00,57.55,57.55,57.44,57.45,20399.0,51.4539,51.4539,51.3555,51.3645,20399.0
2016-09-01 12:40:00,57.45,57.45,57.42,57.43,12739.0,51.3645,51.3645,51.3376,51.3466,12739.0
2016-09-01 12:45:00,57.44,57.46,57.41,57.45,19250.0,51.3555,51.3734,51.3287,51.3645,19250.0
2016-09-01 12:50:00,57.45,57.51,57.42,57.43,28318.0,51.3645,51.4181,51.3376,51.3466,28318.0
2016-09-01 12:55:00,57.43,57.45,57.38,57.4,14845.0,51.3466,51.3645,51.3019,51.3198,14845.0
2016-09-01 13:00:00,57.4,57.45,57.39,57.44,14373.0,51.3198,51.3645,51.3108,51.3555,14373.0
2016-09-01 13:05:00,57.43,57.49,57.42,57.48,14302.0,51.3466,51.4002,51.3376,51.3913,14302.0
2016-09-01 13:10:00,57.48,57.49,57.46,57.48,22647.0,51.3913,51.4002,51.3734,51.3913,22647.0
2016-09-01 13:15:00,57.47,57.57,57.47,57.57,15806.0,51.3823,51.4717,51.3823,51.4717,15806.0
2016-09-01 13:20:00,57.57,57.65,57.57,57.6,15979.0,51.4717,51.5433,51.4717,51.4986,15979.0
2016-09-01 13:25:00,57.59,57.6,57.53,57.58,38164.0,51.4896,51.4986,51.436,51.4807,38164.0
2016-09-01 13:30:00,57.58,57.58,57.53,57.54,20158.0,51.4807,51.4807,51.436,51.4449,20158.0
2016-09-01 13:35:00,57.54,57.59,57.5,57.59,23008.0,51.4449,51.4896,51.4092,51.4896,23008.0
2016-09-01 13:40:00,57.58,57.61,57.54,57.57,43322.0,51.4807,51.5075,51.4449,51.4717,43322.0
2016-09-01 13:45:00,57.57,57.63,57.57,57.61,12886.0,51.4717,51.5254,51.4717,51.5075,12886.0
2016-09-01 13:50:00,57.61,57.61,57.56,57.58,25322.0,51.5075,51.5075,51.4628,51.4807,25322.0
2016-09-01 13:55:00,57.59,57.6,57.53,57.57,14250.0,51.4896,51.4986,51.436,51.4717,14250.0
2016-09-01 14:00:00,57.57,57.57,57.43,57.44,21236.0,51.4717,51.4717,51.3466,51.3555,21236.0
2016-09-01 14:05:00,57.44,57.5,57.43,57.48,17910.0,51.3555,51.4092,51.3466,51.3913,17910.0
2016-09-01 14:10:00,57.48,57.49,57.42,57.44,19899.0,51.3913,51.4002,51.3376,51.3555,19899.0
2016-09-01 14:15:00,57.45,57.47,57.43,57.46,30888.0,51.3645,51.3823,51.3466,51.3734,30888.0
2016-09-01 14:20:00,57.46,57.46,57.37,57.4,62881.0,51.3734,51.3734,51.2929,51.3198,62881.0
2016-09-01 14:25:00,57.4,57.51,57.38,57.51,40074.0,51.3198,51.4181,51.3019,51.4181,40074.0
2016-09-01 14:30:00,57.5,57.56,57.49,57.55,80423.0,51.4092,51.4628,51.4002,51.4539,80423.0
2016-09-01 14:35:00,57.54,57.56,57.48,57.49,76484.0,51.4449,51.4628,51.3913,51.4002,76484.0
2016-09-01 14:40:00,57.49,57.6,57.48,57.55,25521.0,51.4002,51.4986,51.3913,51.4539,25521.0
2016-09-01 14:45:00,57.55,57.61,57.53,57.55,56820.0,51.4539,51.5075,51.436,51.4539,56820.0
2016-09-01 14:50:00,57.55,57.59,57.54,57.57,40917.0,51.4539,51.4896,51.4449,51.4717,40917.0
2016-09-01 14:55:00,57.56,57.59,57.56,57.58,17401.0,51.4628,51.4896,51.4628,51.4807,17401.0
2016-09-01 15:00:00,57.58,57.58,57.49,57.5,43252.0,51.4807,51.4807,51.4002,51.4092,43252.0
2016-09-01 15:05:00,57.49,57.5,57.39,57.42,19369.0,51.4002,51.4092,51.3108,51.3376,19369.0
2016-09-01 15:10:00,57.42,57.49,57.39,57.44,19290.0,51.3376,51.4002,51.3108,51.3555,19290.0
2016-09-01 15:15:00,57.45,57.46,57.39,57.44,38223.0,51.3645,51.3734,51.3108,51.3555,38223.0
2016-09-01 15:20:00,57.44,57.5,57.43,57.47,20730.0,51.3555,51.4092,51.3466,51.3823,20730.0
2016-09-01 15:25:00,57.47,57.47,57.43,57.44,21123.0,51.3823,51.3823,51.3466,51.3555,21123.0
2016-09-01 15:30:00,57.44,57.45,57.41,57.43,25021.0,51.3555,51.3645,51.3287,51.3466,25021.0
2016-09-01 15:35:00,57.43,57.44,57.38,57.42,28356.0,51.3466,51.3555,51.3019,51.3376,28356.0
2016-09-01 15:40:00,57.41,57.54,57.41,57.53,45880.0,51.3287,51.4449,51.3287,51.436,45880.0
2016-09-01 15:45:00,57.54,57.54,57.5,57.51,54970.0,51.4449,51.4449,51.4092,51.4181,54970.0
2016-09-01 15:50:00,57.51,57.54,57.5,57.52,173997.0,51.4181,51.4449,51.4092,51.427,173997.0
2016-09-01 15:55:00,57.52,57.6,57.5,57.59,314891.0,51.427,51.4986,51.4092,51.4896,314891.0
2016-09-02 09:30:00,57.95,58.14,57.88,58.1,180305.0,51.8115,51.9814,51.7489,51.9456,180305.0
2016-09-02 09:35:00,58.07,58.1,57.9,57.98,42635.0,51.9188,51.9456,51.7668,51.8383,42635.0
2016-09-02 09:40:00,58.0,58.17,58.0,58.07,26636.0,51.8562,52.0082,51.8562,51.9188,26636.0
2016-09-02 09:45:00,58.1,58.17,57.99,58.06,34963.0,51.9456,52.0082,51.8473,51.9098,34963.0
2016-09-02 09:50:00,58.05,58.2,58.02,58.17,28529.0,51.9009,52.035,51.8741,52.0082,28529.0
2016-09-02 09:55:00,58.17,58.3,58.15,58.29,44901.0,52.0082,52.1244,51.9903,52.1155,44901.0
2016-09-02 10:00:00,58.28,58.42,58.28,58.4,71838.0,52.1065,52.2317,52.1065,52.2138,71838.0
2016-09-02 10:05:00,58.38,58.42,58.36,58.39,50467.0,52.1959,52.2317,52.1781,52.2049,50467.0
2016-09-02 10:10:00,58.4,58.5,58.39,58.44,62757.0,52.2138,52.3032,52.2049,52.2496,62757.0
2016-09-02 10:15:00,58.43,58.51,58.39,58.46,45312.0,52.2406,52.3122,52.2049,52.2675,45312.0
2016-09-02 10:20:00,58.46,58.46,58.29,58.3,43310.0,52.2675,52.2675,52.1155,52.1244,43310.0
2016-09-02 10:25:00,58.32,58.46,58.32,58.45,18609.0,52.1423,52.2675,52.1423,52.2585,18609.0
2016-09-02 10:30:00,58.47,58.49,58.41,58.46,17942.0,52.2764,52.2943,52.2228,52.2675,17942.0
2016-09-02 10:35:00,58.48,58.5,58.41,58.46,18506.0,52.2854,52.3032,52.2228,52.2675,18506.0
2016-09-02 10:40:00,58.46,58.47,58.42,58.44,15300.0,52.2675,52.2764,52.2317,52.2496,15300.0
2016-09-02 10:45:00,58.44,58.46,58.4,58.46,104335.0,52.2496,52.2675,52.2138,52.2675,104335.0
2016-09-02 10:50:00,58.45,58.54,58.45,58.48,18009.0,52.2585,52.339,52.2585,52.2854,18009.0
2016-09-02 10:55:00,58.49,58.49,58.41,58.46,70121.0,52.2943,52.2943,52.2228,52.2675,70121.0
2016-09-02 11:00:00,58.47,58.54,58.46,58.48,61913.0,52.2764,52.339,52.2675,52.2854,61913.0
2016-09-02 11:05:00,58.47,58.52,58.4,58.41,41712.0,52.2764,52.3211,52.2138,52.2228,41712.0
2016-09-02 11:10:00,58.42,58.51,58.39,58.48,55146.0,52.2317,52.3122,52.2049,52.2854,55146.0
2016-09-02 11:15:00,58.49,58.52,58.44,58.52,28250.0,52.2943,52.3211,52.2496,52.3211,28250.0
2016-09-02 11:20:00,58.52,58.52,58.42,58.5,71002.0,52.3211,52.3211,52.2317,52.3032,71002.0
2016-09-02 11:25:00,58.5,58.51,58.41,58.42,73533.0,52.3032,52.3122,52.2228,52.2317,73533.0
2016-09-02 11:30:00,58.43,58.54,58.4,58.54,62390.0,52.2406,52.339,52.2138,52.339,62390.0
2016-09-02 11:35:00,58.54,58.6,58.48,58.57,40026.0,52.339,52.3926,52.2854,52.3658,40026.0
2016-09-02 11:40:00,58.56,58.59,58.49,58.58,26080.0,52.3569,52.3837,52.2943,52.3748,26080.0
2016-09-02 11:45:00,58.58,58.62,58.53,58.56,17346.0,52.3748,52.4105,52.3301,52.3569,17346.0
2016-09-02 11:50:00,58.56,58.58,58.55,58.56,18954.0,52.3569,52.3748,52.3479,52.3569,18954.0
2016-09-02 11:55:00,58.55,58.59,58.54,58.55,17216.0,52.3479,52.3837,52.339,52.3479,17216.0
2016-09-02 12:00:00,58.56,58.57,58.51,58.56,30910.0,52.3569,52.3658,52.3122,52.3569,30910.0
2016-09-02 12:05:00,58.55,58.57,58.51,58.55,14609.0,52.3479,52.3658,52.3122,52.3479,14609.0
2016-09-02 12:10:00,58.55,58.57,58.51,58.56,24578.0,52.3479,52.3658,52.3122,52.3569,24578.0
2016-09-02 12:15:00,58.56,58.57,58.41,58.42,35246.0,52.3569,52.3658,52.2228,52.2317,35246.0
2016-09-02 12:20:00,58.42,58.42,58.35,58.37,16366.0,52.2317,52.2317,52.1691,52.187,16366.0
2016-09-02 12:25:00,58.38,58.41,58.37,58.4,15713.0,52.1959,52.2228,52.187,52.2138,15713.0
2016-09-02 12:30:00,58.4,58.4,58.34,58.35,21316.0,52.2138,52.2138,52.1602,52.1691,21316.0
2016-09-02 12:35:00,58.35,58.44,58.34,58.42,16566.0,52.1691,52.2496,52.1602,52.2317,16566.0
2016-09-02 12:40:00,58.41,58.42,58.35,58.4,20720.0,52.2228,52.2317,52.1691,52.2138,20720.0
2016-09-02 12:45:00,58.39,58.4,58.36,58.38,20032.0,52.2049,52.2138,52.1781,52.1959,20032.0
2016-09-02 12:50:00,58.39,58.51,58.39,58.5,22318.0,52.2049,52.3122,52.2049,52.3032,22318.0
2016-09-02 12:55:00,58.5,58.52,58.4,58.43,21902.0,52.3032,52.3211,52.2138,52.2406,21902.0
2016-09-02 13:00:00,58.44,58.48,58.41,58.45,25393.0,52.2496,52.2854,52.2228,52.2585,25393.0
2016-09-02 13:05:00,58.45,58.46,58.36,58.36,34368.0,52.2585,52.2675,52.1781,52.1781,34368.0
2016-09-02 13:10:00,58.37,58.39,58.32,58.32,15700.0,52.187,52.2049,52.1423,52.1423,15700.0
2016-09-02 13:15:00,58.32,58.4,58.31,58.35,20419.0,52.1423,52.2138,52.1334,52.1691,20419.0
2016-09-02 13:20:00,58.34,58.37,58.32,58.37,14568.0,52.1602,52.187,52.1423,52.187,14568.0
2016-09-02 13:25:00,58.36,58.36,58.3,58.32,19010.0,52.1781,52.1781,52.1244,52.1423,19010.0
2016-09-02 13:30:00,58.32,58.33,58.24,58.27,17624.0,52.1423,52.1512,52.0708,52.0976,17624.0
2016-09-02 13:35:00,58.26,58.28,58.23,58.27,27344.0,52.0887,52.1065,52.0618,52.0976,27344.0
2016-09-02 13:40:00,58.27,58.3,58.23,58.27,27094.0,52.0976,52.1244,52.0618,52.0976,27094.0
2016-09-02 13:45:00,58.27,58.33,58.25,58.3,8595.0,52.0976,52.1512,52.0797,52.1244,8595.0
2016-09-02 13:50:00,58.31,58.32,58.24,58.28,19988.0,52.1334,52.1423,52.0708,52.1065,19988.0
2016-09-02 13:55:00,58.28,58.29,58.24,58.25,36487.0,52.1065,52.1155,52.0708,52.0797,36487.0
2016-09-02 14:00:00,58.25,58.27,58.2,58.23,32489.0,52.0797,52.0976,52.035,52.0618,32489.0
2016-09-02 14:05:00,58.24,58.27,58.19,58.22,86675.0,52.0708,52.0976,52.0261,52.0529,86675.0
2016-09-02 14:10:00,58.22,58.23,58.16,58.18,28473.0,52.0529,52.0618,51.9992,52.0171,28473.0
2016-09-02 14:15:00,58.19,58.3,58.18,58.3,32465.0,52.0261,52.1244,52.0171,52.1244,32465.0
2016-09-02 14:20:00,58.3,58.35,58.28,58.34,22025.0,52.1244,52.1691,52.1065,52.1602,22025.0
2016-09-02 14:25:00,58.34,58.41,58.32,58.34,34031.0,52.1602,52.2228,52.1423,52.1602,34031.0
2016-09-02 14:30:00,58.33,58.35,58.28,58.3,13291.0,52.1512,52.1691,52.1065,52.1244,13291.0
2016-09-02 14:35:00,58.29,58.36,58.26,58.34,29870.0,52.1155,52.1781,52.0887,52.1602,29870.0
2016-09-02 14:40:00,58.34,58.38,58.33,58.34,19239.0,52.1602,52.1959,52.1512,52.1602,19239.0
2016-09-02 14:45:00,58.33,58.34,58.31,58.32,15452.0,52.1512,52.1602,52.1334,52.1423,15452.0
2016-09-02 14:50:00,58.32,58.32,58.28,58.32,16315.0,52.1423,52.1423,52.1065,52.1423,16315.0
2016-09-02 14:55:00,58.31,58.31,58.28,58.3,16135.0,52.1334,52.1334,52.1065,52.1244,16135.0
2016-09-02 15:00:00,58.3,58.3,58.26,58.27,21374.0,52.1244,52.1244,52.0887,52.0976,21374.0
2016-09-02 15:05:00,58.27,58.31,58.22,58.25,26620.0,52.0976,52.1334,52.0529,52.0797,26620.0
2016-09-02 15:10:00,58.25,58.33,58.25,58.33,15470.0,52.0797,52.1512,52.0797,52.1512,15470.0
2016-09-02 15:15:00,58.32,58.33,58.26,58.33,35436.0,52.1423,52.1512,52.0887,52.1512,35436.0
2016-09-02 15:20:00,58.33,58.36,58.3,58.33,20339.0,52.1512,52.1781,52.1244,52.1512,20339.0
2016-09-02 15:25:00,58.32,58.36,58.31,58.35,25953.0,52.1423,52.1781,52.1334,52.1691,25953.0
2016-09-02 15:30:00,58.34,58.36,58.33,58.36,27441.0,52.1602,52.1781,52.1512,52.1781,27441.0
2016-09-02 15:35:00,58.36,58.39,58.34,58.38,53197.0,52.1781,52.2049,52.1602,52.1959,53197.0
2016-09-02 15:40:00,58.38,58.44,58.38,58.44,46700.0,52.1959,52.2496,52.1959,52.2496,46700.0
2016-09-02 15:45:00,58.44,58.44,58.32,58.36,66616.0,52.2496,52.2496,52.1423,52.1781,66616.0
2016-09-02 15:50:00,58.36,58.36,58.3,58.36,95414.0,52.1781,52.1781,52.1244,52.1781,95414.0
2016-09-02 15:55:00,58.36,58.43,58.35,58.36,261209.0,52.1781,52.2406,52.1691,52.1781,261209.0
2016-09-06 09:30:00,58.27,58.54,58.12,58.17,65590.0,52.0976,52.339,51.9635,52.0082,65590.0
2016-09-06 09:35:00,58.19,58.31,58.16,58.25,22508.0,52.0261,52.1334,51.9992,52.0797,22508.0
2016-09-06 09:40:00,58.26,58.33,58.2,58.23,27119.0,52.0887,52.1512,52.035,52.0618,27119.0
2016-09-06 09:45:00,58.24,58.35,58.24,58.35,33964.0,52.0708,52.1691,52.0708,52.1691,33964.0
2016-09-06 09:50:00,58.34,58.48,58.33,58.44,36242.0,52.1602,52.2854,52.1512,52.2496,36242.0
2016-09-06 09:55:00,58.45,58.65,58.44,58.6,52421.0,52.2585,52.4373,52.2496,52.3926,52421.0
2016-09-06 10:00:00,58.58,58.58,58.46,58.54,58464.0,52.3748,52.3748,52.2675,52.339,58464.0
2016-09-06 10:05:00,58.54,58.55,58.37,58.41,33533.0,52.339,52.3479,52.187,52.2228,33533.0
2016-09-06 10:10:00,58.42,58.46,58.33,58.41,18282.0,52.2317,52.2675,52.1512,52.2228,18282.0
2016-09-06 10:15:00,58.4,58.46,58.3,58.33,24958.0,52.2138,52.2675,52.1244,52.1512,24958.0
2016-09-06 10:20:00,58.34,58.34,58.21,58.22,39711.0,52.1602,52.1602,52.044,52.0529,39711.0
2016-09-06 10:25:00,58.22,58.28,58.16,58.27,33444.0,52.0529,52.1065,51.9992,52.0976,33444.0
2016-09-06 10:30:00,58.28,58.33,58.24,58.31,34152.0,52.1065,52.1512,52.0708,52.1334,34152.0
2016-09-06 10:35:00,58.31,58.34,58.28,58.32,25010.0,52.1334,52.1602,52.1065,52.1423,25010.0
2016-09-06 10:40:00,58.31,58.35,58.27,58.34,43497.0,52.1334,52.1691,52.0976,52.1602,43497.0
2016-09-06 10:45:00,58.35,58.37,58.26,58.27,19681.0,52.1691,52.187,52.0887,52.0976,19681.0
2016-09-06 10:50:00,58.26,58.34,58.25,58.33,61004.0,52.0887,52.1602,52.0797,52.1512,61004.0
2016-09-06 10:55:00,58.32,58.37,58.28,58.36,17387.0,52.1423,52.187,52.1065,52.1781,17387.0
2016-09-06 11:00:00,58.35,58.41,58.33,58.36,21858.0,52.1691,52.2228,52.1512,52.1781,21858.0
2016-09-06 11:05:00,58.36,58.37,58.27,58.28,8816.0,52.1781,52.187,52.0976,52.1065,8816.0
2016-09-06 11:10:00,58.29,58.31,58.22,58.26,27259.0,52.1155,52.1334,52.0529,52.0887,27259.0
2016-09-06 11:15:00,58.26,58.34,58.24,58.24,14959.0,52.0887,52.1602,52.0708,52.0708,14959.0
2016-09-06 11:20:00,58.25,58.32,58.25,58.29,8624.0,52.0797,52.1423,52.0797,52.1155,8624.0
2016-09-06 11:25:00,58.29,58.32,58.24,58.26,14744.0,52.1155,52.1423,52.0708,52.0887,14744.0
2016-09-06 11:30:00,58.27,58.35,58.22,58.25,49605.0,52.0976,52.1691,52.0529,52.0797,49605.0
2016-09-06 11:35:00,58.26,58.27,58.22,58.26,11992.0,52.0887,52.0976,52.0529,52.0887,11992.0
2016-09-06 11:40:00,58.26,58.31,58.26,58.28,15981.0,52.0887,52.1334,52.0887,52.1065,15981.0
2016-09-06 11:45:00,58.27,58.36,58.27,58.35,19069.0,52.0976,52.1781,52.0976,52.1691,19069.0
2016-09-06 11:50:00,58.35,58.38,58.34,58.37,9328.0,52.1691,52.1959,52.1602,52.187,9328.0
2016-09-06 11:55:00,58.37,58.37,58.33,58.34,12973.0,52.187,52.187,52.1512,52.1602,12973.0
2016-09-06 12:00:00,58.34,58.42,58.34,58.38,14798.0,52.1602,52.2317,52.1602,52.1959,14798.0
2016-09-06 12:05:00,58.39,58.42,58.37,58.39,14487.0,52.2049,52.2317,52.187,52.2049,14487.0
2016-09-06 12:10:00,58.4,58.42,58.38,58.41,4342.0,52.2138,52.2317,52.1959,52.2228,4342.0
2016-09-06 12:15:00,58.4,58.41,58.24,58.25,44775.0,52.2138,52.2228,52.0708,52.0797,44775.0
2016-09-06 12:20:00,58.26,58.28,58.24,58.25,11886.0,52.0887,52.1065,52.0708,52.0797,11886.0
2016-09-06 12:25:00,58.26,58.3,58.24,58.3,8241.0,52.0887,52.1244,52.0708,52.1244,8241.0
2016-09-06 12:30:00,58.3,58.36,58.27,58.32,18774.0,52.1244,52.1781,52.0976,52.1423,18774.0
2016-09-06 12:35:00,58.31,58.36,58.31,58.35,9625.0,52.1334,52.1781,52.1334,52.1691,9625.0
2016-09-06 12:40:00,58.35,58.42,58.34,58.37,28024.0,52.1691,52.2317,52.1602,52.187,28024.0
2016-09-06 12:45:00,58.36,58.46,58.36,58.45,13570.0,52.1781,52.2675,52.1781,52.2585,13570.0
2016-09-06 12:50:00,58.45,58.48,58.43,58.46,13077.0,52.2585,52.2854,52.2406,52.2675,13077.0
2016-09-06 12:55:00,58.46,58.48,58.44,58.45,15244.0,52.2675,52.2854,52.2496,52.2585,15244.0
2016-09-06 13:00:00,58.45,58.47,58.44,58.44,18525.0,52.2585,52.2764,52.2496,52.2496,18525.0
2016-09-06 13:05:00,58.44,58.45,58.4,58.42,20202.0,52.2496,52.2585,52.2138,52.2317,20202.0
2016-09-06 13:10:00,58.42,58.45,58.38,58.43,28773.0,52.2317,52.2585,52.1959,52.2406,28773.0
2016-09-06 13:15:00,58.42,58.47,58.42,58.43,14663.0,52.2317,52.2764,52.2317,52.2406,14663.0
2016-09-06 13:20:00,58.43,58.43,58.4,58.41,11109.0,52.2406,52.2406,52.2138,52.2228,11109.0
2016-09-06 13:25:00,58.41,58.46,58.41,58.43,9350.0,52.2228,52.2675,52.2228,52.2406,9350.0
2016-09-06 13:30:00,58.44,58.47,58.43,58.45,13039.0,52.2496,52.2764,52.2406,52.2585,13039.0
2016-09-06 13:35:00,58.44,58.48,58.43,58.48,9203.0,52.2496,52.2854,52.2406,52.2854,9203.0
2016-09-06 13:40:00,58.47,58.49,58.46,58.49,14812.0,52.2764,52.2943,52.2675,52.2943,14812.0
2016-09-06 13:45:00,58.48,58.5,58.47,58.5,8978.0,52.2854,52.3032,52.2764,52.3032,8978.0
2016-09-06 13:50:00,58.49,58.51,58.46,58.48,16026.0,52.2943,52.3122,52.2675,52.2854,16026.0
2016-09-06 13:55:00,58.48,58.5,58.44,58.44,11100.0,52.2854,52.3032,52.2496,52.2496,11100.0
2016-09-06 14:00:00,58.43,58.44,58.42,58.43,8519.0,52.2406,52.2496,52.2317,52.2406,8519.0
2016-09-06 14:05:00,58.42,58.43,58.4,58.4,19802.0,52.2317,52.2406,52.2138,52.2138,19802.0
2016-09-06 14:10:00,58.4,58.46,58.4,58.45,34269.0,52.2138,52.2675,52.2138,52.2585,34269.0
2016-09-06 14:15:00,58.45,58.47,58.42,58.47,25008.0,52.2585,52.2764,52.2317,52.2764,25008.0
2016-09-06 14:20:00,58.47,58.5,58.46,58.46,24906.0,52.2764,52.3032,52.2675,52.2675,24906.0
2016-09-06 14:25:00,58.46,58.52,58.45,58.5,29133.0,52.2675,52.3211,52.2585,52.3032,29133.0
2016-09-06 14:30:00,58.49,58.52,58.49,58.51,11307.0,52.2943,52.3211,52.2943,52.3122,11307.0
2016-09-06 14:35:00,58.51,58.55,58.51,58.53,19881.0,52.3122,52.3479,52.3122,52.3301,19881.0
2016-09-06 14:40:00,58.53,58.55,58.52,58.53,12880.0,52.3301,52.3479,52.3211,52.3301,12880.0
2016-09-06 14:45:00,58.53,58.58,58.53,58.57,20965.0,52.3301,52.3748,52.3301,52.3658,20965.0
2016-09-06 14:50:00,58.57,58.59,58.55,58.59,18480.0,52.3658,52.3837,52.3479,52.3837,18480.0
2016-09-06 14:55:00,58.59,58.6,58.58,58.59,21249.0,52.3837,52.3926,52.3748,52.3837,21249.0
2016-09-06 15:00:00,58.58,58.6,58.53,58.59,34210.0,52.3748,52.3926,52.3301,52.3837,34210.0
2016-09-06 15:05:00,58.6,58.6,58.56,58.57,20419.0,52.3926,52.3926,52.3569,52.3658,20419.0
2016-09-06 15:10:00,58.56,58.57,58.51,58.53,26205.0,52.3569,52.3658,52.3122,52.3301,26205.0
2016-09-06 15:15:00,58.53,58.58,58.52,58.57,21200.0,52.3301,52.3748,52.3211,52.3658,21200.0
2016-09-06 15:20:00,58.57,58.62,58.56,58.61,34193.0,52.3658,52.4105,52.3569,52.4016,34193.0
2016-09-06 15:25:00,58.59,58.6,58.57,58.59,20684.0,52.3837,52.3926,52.3658,52.3837,20684.0
2016-09-06 15:30:00,58.59,58.62,58.58,58.62,27467.0,52.3837,52.4105,52.3748,52.4105,27467.0
2016-09-06 15:35:00,58.61,58.62,58.59,58.62,42276.0,52.4016,52.4105,52.3837,52.4105,42276.0
2016-09-06 15:40:00,58.61,58.64,58.61,58.64,30849.0,52.4016,52.4284,52.4016,52.4284,30849.0
2016-09-06 15:45:00,58.63,58.64,58.56,58.63,75442.0,52.4195,52.4284,52.3569,52.4195,75442.0
2016-09-06 15:50:00,58.63,58.66,58.61,58.62,83633.0,52.4195,52.4463,52.4016,52.4105,83633.0
2016-09-06 15:55:00,58.61,58.65,58.58,58.65,130759.0,52.4016,52.4373,52.3748,52.4373,130759.0
2016-09-07 09:30:00,58.69,58.85,58.23,58.65,72642.0,52.4731,52.6162,52.0618,52.4373,72642.0
2016-09-07 09:35:00,58.69,58.74,58.54,58.72,71756.0,52.4731,52.5178,52.339,52.4999,71756.0
2016-09-07 09:40:00,58.72,58.93,58.67,58.91,88516.0,52.4999,52.6877,52.4552,52.6698,88516.0
2016-09-07 09:45:00,58.91,59.0,58.9,58.93,100248.0,52.6698,52.7503,52.6609,52.6877,100248.0
2016-09-07 09:50:00,58.92,58.92,58.79,58.8,65089.0,52.6787,52.6787,52.5625,52.5715,65089.0
2016-09-07 09:55:00,58.8,58.88,58.72,58.84,51380.0,52.5715,52.643,52.4999,52.6072,51380.0
2016-09-07 10:00:00,58.85,58.86,58.72,58.72,58039.0,52.6162,52.6251,52.4999,52.4999,58039.0
2016-09-07 10:05:00,58.72,58.78,58.64,58.71,83871.0,52.4999,52.5536,52.4284,52.491,83871.0
2016-09-07 10:10:00,58.71,58.78,58.71,58.73,45778.0,52.491,52.5536,52.491,52.5089,45778.0
2016-09-07 10:15:00,58.73,58.77,58.7,58.71,34139.0,52.5089,52.5446,52.482,52.491,34139.0
2016-09-07 10:20:00,58.71,58.79,58.69,58.74,40864.0,52.491,52.5625,52.4731,52.5178,40864.0
2016-09-07 10:25:00,58.74,58.78,58.72,58.76,97511.0,52.5178,52.5536,52.4999,52.5357,97511.0
2016-09-07 10:30:00,58.77,58.86,58.72,58.73,90686.0,52.5446,52.6251,52.4999,52.5089,90686.0
2016-09-07 10:35:00,58.73,58.85,58.73,58.83,64866.0,52.5089,52.6162,52.5089,52.5983,64866.0
2016-09-07 10:40:00,58.83,58.83,58.72,58.72,32506.0,52.5983,52.5983,52.4999,52.4999,32506.0
2016-09-07 10:45:00,58.73,58.74,58.6,58.62,34824.0,52.5089,52.5178,52.3926,52.4105,34824.0
2016-09-07 10:50:00,58.62,58.71,58.6,58.69,84984.0,52.4105,52.491,52.3926,52.4731,84984.0
2016-09-07 10:55:00,58.69,58.71,58.67,58.68,33527.0,52.4731,52.491,52.4552,52.4642,33527.0
2016-09-07 11:00:00,58.68,58.71,58.67,58.69,46678.0,52.4642,52.491,52.4552,52.4731,46678.0
2016-09-07 11:05:00,58.69,58.71,58.67,58.69,46621.0,52.4731,52.491,52.4552,52.4731,46621.0
2016-09-07 11:10:00,58.69,58.69,58.61,58.68,76144.0,52.4731,52.4731,52.4016,52.4642,76144.0
2016-09-07 11:15:00,58.69,58.69,58.51,58.53,51596.0,52.4731,52.4731,52.3122,52.3301,51596.0
2016-09-07 11:20:00,58.54,58.59,58.52,58.58,23054.0,52.339,52.3837,52.3211,52.3748,23054.0
2016-09-07 11:25:00,58.59,58.59,58.48,58.48,118796.0,52.3837,52.3837,52.2854,52.2854,118796.0
2016-09-07 11:30:00,58.48,58.5,58.45,58.48,38410.0,52.2854,52.3032,52.2585,52.2854,38410.0
2016-09-07 11:35:00,58.48,58.49,58.44,58.45,20167.0,52.2854,52.2943,52.2496,52.2585,20167.0
2016-09-07 11:40:00,58.45,58.5,58.44,58.46,71095.0,52.2585,52.3032,52.2496,52.2675,71095.0
2016-09-07 11:45:00,58.45,58.46,58.39,58.4,22001.0,52.2585,52.2675,52.2049,52.2138,22001.0
2016-09-07 11:50:00,58.4,58.43,58.35,58.35,11882.0,52.2138,52.2406,52.1691,52.1691,11882.0
2016-09-07 11:55:00,58.35,58.45,58.35,58.45,32999.0,52.1691,52.2585,52.1691,52.2585,32999.0
2016-09-07 12:00:00,58.46,58.47,58.44,58.45,14729.0,52.2675,52.2764,52.2496,52.2585,14729.0
2016-09-07 12:05:00,58.45,58.49,58.44,58.47,19325.0,52.2585,52.2943,52.2496,52.2764,19325.0
2016-09-07 12:10:00,58.47,58.47,58.38,58.45,22362.0,52.2764,52.2764,52.1959,52.2585,22362.0
2016-09-07 12:15:00,58.45,58.47,58.42,58.42,22000.0,52.2585,52.2764,52.2317,52.2317,22000.0
2016-09-07 12:20:00,58.43,58.5,58.42,58.5,31684.0,52.2406,52.3032,52.2317,52.3032,31684.0
2016-09-07 12:25:00,58.49,58.5,58.41,58.43,47447.0,52.2943,52.3032,52.2228,52.2406,47447.0
2016-09-07 12:30:00,58.44,58.47,58.42,58.47,19648.0,52.2496,52.2764,52.2317,52.2764,19648.0
2016-09-07 12:35:00,58.46,58.48,58.44,58.46,11259.0,52.2675,52.2854,52.2496,52.2675,11259.0
2016-09-07 12:40:00,58.46,58.47,58.44,58.46,18926.0,52.2675,52.2764,52.2496,52.2675,18926.0
2016-09-07 12:45:00,58.47,58.48,58.45,58.45,13063.0,52.2764,52.2854,52.2585,52.2585,13063.0
2016-09-07 12:50:00,58.45,58.48,58.4,58.41,20915.0,52.2585,52.2854,52.2138,52.2228,20915.0
2016-09-07 12:55:00,58.4,58.41,58.37,58.39,18490.0,52.2138,52.2228,52.187,52.2049,18490.0
2016-09-07 13:00:00,58.39,58.43,58.37,58.43,17924.0,52.2049,52.2406,52.187,52.2406,17924.0
2016-09-07 13:05:00,58.43,58.46,58.43,58.44,16462.0,52.2406,52.2675,52.2406,52.2496,16462.0
2016-09-07 13:10:00,58.46,58.47,58.42,58.43,8343.0,52.2675,52.2764,52.2317,52.2406,8343.0
2016-09-07 13:15:00,58.43,58.46,58.41,58.45,12155.0,52.2406,52.2675,52.2228,52.2585,12155.0
2016-09-07 13:20:00,58.46,58.46,58.41,58.41,13630.0,52.2675,52.2675,52.2228,52.2228,13630.0
2016-09-07 13:25:00,58.41,58.44,58.4,58.43,19594.0,52.2228,52.2496,52.2138,52.2406,19594.0
2016-09-07 13:30:00,58.43,58.45,58.43,58.45,18470.0,52.2406,52.2585,52.2406,52.2585,18470.0
2016-09-07 13:35:00,58.44,58.44,58.4,58.42,12517.0,52.2496,52.2496,52.2138,52.2317,12517.0
2016-09-07 13:40:00,58.42,58.45,58.4,58.45,34495.0,52.2317,52.2585,52.2138,52.2585,34495.0
2016-09-07 13:45:00,58.46,58.47,58.44,58.45,44811.0,52.2675,52.2764,52.2496,52.2585,44811.0
2016-09-07 13:50:00,58.46,58.47,58.44,58.47,47859.0,52.2675,52.2764,52.2496,52.2764,47859.0
2016-09-07 13:55:00,58.46,58.47,58.44,58.45,29461.0,52.2675,52.2764,52.2496,52.2585,29461.0
2016-09-07 14:00:00,58.45,58.5,58.44,58.44,46862.0,52.2585,52.3032,52.2496,52.2496,46862.0
2016-09-07 14:05:00,58.44,58.47,58.44,58.45,45540.0,52.2496,52.2764,52.2496,52.2585,45540.0
2016-09-07 14:10:00,58.44,58.47,58.43,58.46,23123.0,52.2496,52.2764,52.2406,52.2675,23123.0
2016-09-07 14:15:00,58.47,58.47,58.39,58.41,21837.0,52.2764,52.2764,52.2049,52.2228,21837.0
2016-09-07 14:20:00,58.41,58.41,58.37,58.38,13360.0,52.2228,52.2228,52.187,52.1959,13360.0
2016-09-07 14:25:00,58.38,58.38,58.3,58.32,30236.0,52.1959,52.1959,52.1244,52.1423,30236.0
2016-09-07 14:30:00,58.32,58.34,58.26,58.26,23889.0,52.1423,52.1602,52.0887,52.0887,23889.0
2016-09-07 14:35:00,58.27,58.28,58.24,58.25,70244.0,52.0976,52.1065,52.0708,52.0797,70244.0
2016-09-07 14:40:00,58.26,58.29,58.24,58.26,35336.0,52.0887,52.1155,52.0708,52.0887,35336.0
2016-09-07 14:45:00,58.26,58.27,58.25,58.26,15277.0,52.0887,52.0976,52.0797,52.0887,15277.0
2016-09-07 14:50:00,58.26,58.29,58.23,58.24,49157.0,52.0887,52.1155,52.0618,52.0708,49157.0
2016-09-07 14:55:00,58.25,58.28,58.22,58.23,33400.0,52.0797,52.1065,52.0529,52.0618,33400.0
2016-09-07 15:00:00,58.24,58.28,58.24,58.27,19613.0,52.0708,52.1065,52.0708,52.0976,19613.0
2016-09-07 15:05:00,58.26,58.27,58.24,58.27,28271.0,52.0887,52.0976,52.0708,52.0976,28271.0
2016-09-07 15:10:00,58.27,58.28,58.24,58.25,22119.0,52.0976,52.1065,52.0708,52.0797,22119.0
2016-09-07 15:15:00,58.26,58.28,58.24,58.27,47346.0,52.0887,52.1065,52.0708,52.0976,47346.0
2016-09-07 15:20:00,58.28,58.28,58.26,58.27,33144.0,52.1065,52.1065,52.0887,52.0976,33144.0
2016-09-07 15:25:00,58.27,58.28,58.26,58.27,31989.0,52.0976,52.1065,52.0887,52.0976,31989.0
2016-09-07 15:30:00,58.28,58.28,58.24,58.26,30653.0,52.1065,52.1065,52.0708,52.0887,30653.0
2016-09-07 15:35:00,58.25,58.29,58.25,58.26,45219.0,52.0797,52.1155,52.0797,52.0887,45219.0
2016-09-07 15:40:00,58.26,58.29,58.24,58.29,56500.0,52.0887,52.1155,52.0708,52.1155,56500.0
2016-09-07 15:45:00,58.29,58.29,58.27,58.29,55125.0,52.1155,52.1155,52.0976,52.1155,55125.0
2016-09-07 15:50:00,58.3,58.31,58.26,58.31,113067.0,52.1244,52.1334,52.0887,52.1334,113067.0
2016-09-07 15:55:00,58.31,58.38,58.3,58.38,177175.0,52.1334,52.1959,52.1244,52.1959,177175.0
2016-09-08 09:30:00,57.65,57.94,57.05,57.29,270464.0,51.5433,51.8026,51.0068,51.2214,270464.0
2016-09-08 09:35:00,57.27,57.28,56.9,57.02,192867.0,51.2035,51.2125,50.8727,50.98,192867.0
2016-09-08 09:40:00,57.02,57.09,56.96,56.99,110117.0,50.98,51.0426,50.9264,50.9532,110117.0
2016-09-08 09:45:00,57.0,57.14,56.95,56.95,73702.0,50.9621,51.0873,50.9174,50.9174,73702.0
2016-09-08 09:50:00,56.96,56.97,56.79,56.81,90988.0,50.9264,50.9353,50.7744,50.7922,90988.0
2016-09-08 09:55:00,56.79,56.96,56.76,56.95,89034.0,50.7744,50.9264,50.7475,50.9174,89034.0
2016-09-08 10:00:00,56.96,57.09,56.95,57.08,98876.0,50.9264,51.0426,50.9174,51.0336,98876.0
2016-09-08 10:05:00,57.09,57.24,57.09,57.11,105029.0,51.0426,51.1767,51.0426,51.0605,105029.0
2016-09-08 10:10:00,57.12,57.16,56.96,57.0,67765.0,51.0694,51.1052,50.9264,50.9621,67765.0
2016-09-08 10:15:00,57.0,57.04,56.97,56.99,57064.0,50.9621,50.9979,50.9353,50.9532,57064.0
2016-09-08 10:20:00,56.99,57.02,56.98,56.99,52648.0,50.9532,50.98,50.9442,50.9532,52648.0
2016-09-08 10:25:00,56.99,57.02,56.98,57.0,34955.0,50.9532,50.98,50.9442,50.9621,34955.0
2016-09-08 10:30:00,57.01,57.03,56.93,56.96,48536.0,50.9711,50.9889,50.8995,50.9264,48536.0
2016-09-08 10:35:00,56.97,57.07,56.96,56.97,52082.0,50.9353,51.0247,50.9264,50.9353,52082.0
2016-09-08 10:40:00,56.97,57.0,56.93,56.96,73963.0,50.9353,50.9621,50.8995,50.9264,73963.0
2016-09-08 10:45:00,56.96,56.99,56.94,56.97,40660.0,50.9264,50.9532,50.9085,50.9353,40660.0
2016-09-08 10:50:00,56.97,56.98,56.93,56.97,24347.0,50.9353,50.9442,50.8995,50.9353,24347.0
2016-09-08 10:55:00,56.97,56.98,56.89,56.91,31274.0,50.9353,50.9442,50.8638,50.8817,31274.0
2016-09-08 11:00:00,56.91,56.99,56.88,56.89,44722.0,50.8817,50.9532,50.8548,50.8638,44722.0
2016-09-08 11:05:00,56.9,57.04,56.89,57.03,41722.0,50.8727,50.9979,50.8638,50.9889,41722.0
2016-09-08 11:10:00,57.04,57.07,57.0,57.03,25756.0,50.9979,51.0247,50.9621,50.9889,25756.0
2016-09-08 11:15:00,57.03,57.07,56.96,56.98,39227.0,50.9889,51.0247,50.9264,50.9442,39227.0
2016-09-08 11:20:00,56.98,57.01,56.92,56.92,68057.0,50.9442,50.9711,50.8906,50.8906,68057.0
2016-09-08 11:25:00,56.93,56.94,56.86,56.86,22959.0,50.8995,50.9085,50.837,50.837,22959.0
2016-09-08 11:30:00,56.86,56.88,56.82,56.84,37216.0,50.837,50.8548,50.8012,50.8191,37216.0
2016-09-08 11:35:00,56.83,56.83,56.72,56.73,60025.0,50.8101,50.8101,50.7118,50.7207,60025.0
2016-09-08 11:40:00,56.74,56.74,56.66,56.67,45149.0,50.7297,50.7297,50.6581,50.6671,45149.0
2016-09-08 11:45:00,56.67,56.67,56.63,56.66,18939.0,50.6671,50.6671,50.6313,50.6581,18939.0
2016-09-08 11:50:00,56.66,56.73,56.66,56.7,20787.0,50.6581,50.7207,50.6581,50.6939,20787.0
2016-09-08 11:55:00,56.69,56.69,56.64,56.68,15447.0,50.685,50.685,50.6403,50.676,15447.0
2016-09-08 12:00:00,56.7,56.74,56.67,56.69,27094.0,50.6939,50.7297,50.6671,50.685,27094.0
2016-09-08 12:05:00,56.69,56.71,56.66,56.67,23944.0,50.685,50.7028,50.6581,50.6671,23944.0
2016-09-08 12:10:00,56.68,56.69,56.62,56.68,19579.0,50.676,50.685,50.6224,50.676,19579.0
2016-09-08 12:15:00,56.69,56.7,56.65,56.66,24149.0,50.685,50.6939,50.6492,50.6581,24149.0
2016-09-08 12:20:00,56.66,56.72,56.64,56.72,22263.0,50.6581,50.7118,50.6403,50.7118,22263.0
2016-09-08 12:25:00,56.72,56.73,56.56,56.61,77247.0,50.7118,50.7207,50.5687,50.6134,77247.0
2016-09-08 12:30:00,56.62,56.62,56.55,56.59,65868.0,50.6224,50.6224,50.5598,50.5956,65868.0
2016-09-08 12:35:00,56.58,56.59,56.49,56.51,33339.0,50.5866,50.5956,50.5061,50.524,33339.0
2016-09-08 12:40:00,56.51,56.53,56.48,56.5,23529.0,50.524,50.5419,50.4972,50.5151,23529.0
2016-09-08 12:45:00,56.5,56.5,56.43,56.44,38962.0,50.5151,50.5151,50.4525,50.4614,38962.0
2016-09-08 12:50:00,56.43,56.44,56.39,56.42,36554.0,50.4525,50.4614,50.4167,50.4436,36554.0
2016-09-08 12:55:00,56.43,56.43,56.37,56.37,28661.0,50.4525,50.4525,50.3989,50.3989,28661.0
2016-09-08 13:00:00,56.37,56.42,56.36,56.41,64988.0,50.3989,50.4436,50.3899,50.4346,64988.0
2016-09-08 13:05:00,56.4,56.41,56.31,56.32,59456.0,50.4257,50.4346,50.3452,50.3542,59456.0
2016-09-08 13:10:00,56.31,56.37,56.3,56.37,61042.0,50.3452,50.3989,50.3363,50.3989,61042.0
2016-09-08 13:15:00,56.36,56.4,56.36,56.38,44083.0,50.3899,50.4257,50.3899,50.4078,44083.0
2016-09-08 13:20:00,56.38,56.38,56.3,56.32,19707.0,50.4078,50.4078,50.3363,50.3542,19707.0
2016-09-08 13:25:00,56.32,56.38,56.32,56.36,41585.0,50.3542,50.4078,50.3542,50.3899,41585.0
2016-09-08 13:30:00,56.36,56.37,56.33,56.35,50754.0,50.3899,50.3989,50.3631,50.381,50754.0
2016-09-08 13:35:00,56.34,56.37,56.3,56.32,40305.0,50.372,50.3989,50.3363,50.3542,40305.0
2016-09-08 13:40:00,56.32,56.33,56.26,56.27,53631.0,50.3542,50.3631,50.3005,50.3095,53631.0
2016-09-08 13:45:00,56.27,56.27,56.16,56.17,31850.0,50.3095,50.3095,50.2111,50.22,31850.0
2016-09-08 13:50:00,56.17,56.17,56.1,56.12,58288.0,50.22,50.22,50.1575,50.1753,58288.0
2016-09-08 13:55:00,56.11,56.17,56.1,56.16,39619.0,50.1664,50.22,50.1575,50.2111,39619.0
2016-09-08 14:00:00,56.16,56.2,56.14,56.16,58744.0,50.2111,50.2469,50.1932,50.2111,58744.0
2016-09-08 14:05:00,56.17,56.25,56.16,56.25,42662.0,50.22,50.2916,50.2111,50.2916,42662.0
2016-09-08 14:10:00,56.25,56.33,56.22,56.3,59138.0,50.2916,50.3631,50.2647,50.3363,59138.0
2016-09-08 14:15:00,56.3,56.36,56.27,56.36,22189.0,50.3363,50.3899,50.3095,50.3899,22189.0
2016-09-08 14:20:00,56.36,56.39,56.34,56.38,21954.0,50.3899,50.4167,50.372,50.4078,21954.0
2016-09-08 14:25:00,56.38,56.39,56.29,56.3,29465.0,50.4078,50.4167,50.3273,50.3363,29465.0
2016-09-08 14:30:00,56.31,56.31,56.24,56.27,58077.0,50.3452,50.3452,50.2826,50.3095,58077.0
2016-09-08 14:35:00,56.27,56.27,56.19,56.2,38726.0,50.3095,50.3095,50.2379,50.2469,38726.0
2016-09-08 14:40:00,56.2,56.27,56.18,56.2,50618.0,50.2469,50.3095,50.229,50.2469,50618.0
2016-09-08 14:45:00,56.2,56.21,56.14,56.16,64370.0,50.2469,50.2558,50.1932,50.2111,64370.0
2016-09-08 14:50:00,56.14,56.18,56.12,56.15,23441.0,50.1932,50.229,50.1753,50.2022,23441.0
2016-09-08 14:55:00,56.15,56.19,56.13,56.13,28860.0,50.2022,50.2379,50.1843,50.1843,28860.0
2016-09-08 15:00:00,56.14,56.14,56.06,56.07,47384.0,50.1932,50.1932,50.1217,50.1306,47384.0
2016-09-08 15:05:00,56.07,56.11,56.06,56.1,110341.0,50.1306,50.1664,50.1217,50.1575,110341.0
2016-09-08 15:10:00,56.11,56.23,56.1,56.23,67398.0,50.1664,50.2737,50.1575,50.2737,67398.0
2016-09-08 15:15:00,56.24,56.3,56.2,56.23,55212.0,50.2826,50.3363,50.2469,50.2737,55212.0
2016-09-08 15:20:00,56.22,56.25,56.2,56.24,52255.0,50.2647,50.2916,50.2469,50.2826,52255.0
2016-09-08 15:25:00,56.23,56.24,56.15,56.15,87687.0,50.2737,50.2826,50.2022,50.2022,87687.0
2016-09-08 15:30:00,56.16,56.19,56.16,56.17,53201.0,50.2111,50.2379,50.2111,50.22,53201.0
2016-09-08 15:35:00,56.16,56.18,56.1,56.12,137109.0,50.2111,50.229,50.1575,50.1753,137109.0
2016-09-08 15:40:00,56.11,56.19,56.09,56.19,143709.0,50.1664,50.2379,50.1485,50.2379,143709.0
2016-09-08 15:45:00,56.19,56.2,56.14,56.18,141754.0,50.2379,50.2469,50.1932,50.229,141754.0
2016-09-08 15:50:00,56.19,56.2,56.16,56.18,137614.0,50.2379,50.2469,50.2111,50.229,137614.0
2016-09-08 15:55:00,56.18,56.23,56.15,56.17,287260.0,50.229,50.2737,50.2022,50.22,287260.0
2016-09-09 09:30:00,56.36,56.36,55.71,55.9,138212.0,50.3899,50.3899,49.8088,49.9786,138212.0
2016-09-09 09:35:00,55.86,56.09,55.72,56.07,80761.0,49.9429,50.1485,49.8177,50.1306,80761.0
2016-09-09 09:40:00,56.06,56.2,56.05,56.17,93245.0,50.1217,50.2469,50.1128,50.22,93245.0
2016-09-09 09:45:00,56.17,56.21,56.11,56.13,84556.0,50.22,50.2558,50.1664,50.1843,84556.0
2016-09-09 09:50:00,56.13,56.2,56.02,56.05,35669.0,50.1843,50.2469,50.0859,50.1128,35669.0
2016-09-09 09:55:00,56.04,56.11,55.96,56.1,22593.0,50.1038,50.1664,50.0323,50.1575,22593.0
2016-09-09 10:00:00,56.09,56.14,56.06,56.11,32650.0,50.1485,50.1932,50.1217,50.1664,32650.0
2016-09-09 10:05:00,56.12,56.13,56.06,56.12,30881.0,50.1753,50.1843,50.1217,50.1753,30881.0
2016-09-09 10:10:00,56.13,56.18,56.12,56.14,36639.0,50.1843,50.229,50.1753,50.1932,36639.0
2016-09-09 10:15:00,56.13,56.17,55.96,55.99,34917.0,50.1843,50.22,50.0323,50.0591,34917.0
2016-09-09 10:20:00,55.99,56.08,55.98,56.06,34279.0,50.0591,50.1396,50.0502,50.1217,34279.0
2016-09-09 10:25:00,56.05,56.2,56.02,56.16,41082.0,50.1128,50.2469,50.0859,50.2111,41082.0
2016-09-09 10:30:00,56.16,56.17,56.08,56.11,31827.0,50.2111,50.22,50.1396,50.1664,31827.0
2016-09-09 10:35:00,56.11,56.11,55.89,55.93,53612.0,50.1664,50.1664,49.9697,50.0055,53612.0
2016-09-09 10:40:00,55.93,56.02,55.93,56.0,18614.0,50.0055,50.0859,50.0055,50.0681,18614.0
2016-09-09 10:45:00,56.0,56.02,55.88,55.94,40240.0,50.0681,50.0859,49.9608,50.0144,40240.0
2016-09-09 10:50:00,55.93,55.98,55.91,55.98,30507.0,50.0055,50.0502,49.9876,50.0502,30507.0
2016-09-09 10:55:00,55.97,56.04,55.94,56.04,19372.0,50.0412,50.1038,50.0144,50.1038,19372.0
2016-09-09 11:00:00,56.03,56.06,55.98,56.01,27416.0,50.0949,50.1217,50.0502,50.077,27416.0
2016-09-09 11:05:00,56.01,56.1,55.94,56.09,36434.0,50.077,50.1575,50.0144,50.1485,36434.0
2016-09-09 11:10:00,56.08,56.12,56.04,56.11,61840.0,50.1396,50.1753,50.1038,50.1664,61840.0
2016-09-09 11:15:00,56.11,56.15,56.06,56.15,24009.0,50.1664,50.2022,50.1217,50.2022,24009.0
2016-09-09 11:20:00,56.14,56.17,56.11,56.14,27073.0,50.1932,50.22,50.1664,50.1932,27073.0
2016-09-09 11:25:00,56.15,56.18,56.13,56.17,37136.0,50.2022,50.229,50.1843,50.22,37136.0
2016-09-09 11:30:00,56.16,56.16,56.01,56.02,57869.0,50.2111,50.2111,50.077,50.0859,57869.0
2016-09-09 11:35:00,56.03,56.03,55.96,56.01,38635.0,50.0949,50.0949,50.0323,50.077,38635.0
2016-09-09 11:40:00,56.01,56.03,55.89,55.93,31758.0,50.077,50.0949,49.9697,50.0055,31758.0
2016-09-09 11:45:00,55.93,56.02,55.91,55.98,38025.0,50.0055,50.0859,49.9876,50.0502,38025.0
2016-09-09 11:50:00,55.98,56.02,55.91,55.92,23252.0,50.0502,50.0859,49.9876,49.9965,23252.0
2016-09-09 11:55:00,55.91,55.91,55.84,55.88,21239.0,49.9876,49.9876,49.925,49.9608,21239.0
2016-09-09 12:00:00,55.87,55.95,55.86,55.91,22530.0,49.9518,50.0233,49.9429,49.9876,22530.0
2016-09-09 12:05:00,55.91,55.91,55.77,55.83,24645.0,49.9876,49.9876,49.8624,49.9161,24645.0
2016-09-09 12:10:00,55.83,55.85,55.8,55.83,48900.0,49.9161,49.9339,49.8892,49.9161,48900.0
2016-09-09 12:15:00,55.83,55.83,55.76,55.8,53470.0,49.9161,49.9161,49.8535,49.8892,53470.0
2016-09-09 12:20:00,55.79,55.86,55.79,55.83,22210.0,49.8803,49.9429,49.8803,49.9161,22210.0
2016-09-09 12:25:00,55.82,55.86,55.79,55.8,43777.0,49.9071,49.9429,49.8803,49.8892,43777.0
2016-09-09 12:30:00,55.8,55.85,55.78,55.85,41612.0,49.8892,49.9339,49.8714,49.9339,41612.0
2016-09-09 12:35:00,55.85,55.9,55.85,55.87,29192.0,49.9339,49.9786,49.9339,49.9518,29192.0
2016-09-09 12:40:00,55.87,55.89,55.84,55.87,17905.0,49.9518,49.9697,49.925,49.9518,17905.0
2016-09-09 12:45:00,55.87,55.9,55.76,55.8,54102.0,49.9518,49.9786,49.8535,49.8892,54102.0
2016-09-09 12:50:00,55.79,55.82,55.71,55.73,63439.0,49.8803,49.9071,49.8088,49.8267,63439.0
2016-09-09 12:55:00,55.73,55.73,55.65,55.7,33720.0,49.8267,49.8267,49.7551,49.7998,33720.0
2016-09-09 13:00:00,55.7,55.75,55.65,55.66,36656.0,49.7998,49.8445,49.7551,49.7641,36656.0
2016-09-09 13:05:00,55.66,55.69,55.61,55.62,57071.0,49.7641,49.7909,49.7194,49.7283,57071.0
2016-09-09 13:10:00,55.64,55.65,55.56,55.65,57943.0,49.7462,49.7551,49.6747,49.7551,57943.0
2016-09-09 13:15:00,55.65,55.66,55.57,55.63,38761.0,49.7551,49.7641,49.6836,49.7372,38761.0
2016-09-09 13:20:00,55.62,55.67,55.59,55.67,42369.0,49.7283,49.773,49.7015,49.773,42369.0
2016-09-09 13:25:00,55.67,55.69,55.64,55.67,14565.0,49.773,49.7909,49.7462,49.773,14565.0
2016-09-09 13:30:00,55.67,55.67,55.63,55.64,13264.0,49.773,49.773,49.7372,49.7462,13264.0
2016-09-09 13:35:00,55.63,55.65,55.59,55.63,17375.0,49.7372,49.7551,49.7015,49.7372,17375.0
2016-09-09 13:40:00,55.63,55.63,55.55,55.57,49739.0,49.7372,49.7372,49.6657,49.6836,49739.0
2016-09-09 13:45:00,55.57,55.57,55.52,55.54,16222.0,49.6836,49.6836,49.6389,49.6568,16222.0
2016-09-09 13:50:00,55.53,55.54,55.5,55.5,37395.0,49.6478,49.6568,49.621,49.621,37395.0
2016-09-09 13:55:00,55.51,55.54,55.47,55.48,40196.0,49.63,49.6568,49.5942,49.6031,40196.0
2016-09-09 14:00:00,55.48,55.48,55.33,55.37,34072.0,49.6031,49.6031,49.469,49.5048,34072.0
2016-09-09 14:05:00,55.36,55.36,55.26,55.29,32609.0,49.4958,49.4958,49.4064,49.4333,32609.0
2016-09-09 14:10:00,55.3,55.3,55.26,55.3,36568.0,49.4422,49.4422,49.4064,49.4422,36568.0
2016-09-09 14:15:00,55.3,55.34,55.3,55.33,28281.0,49.4422,49.478,49.4422,49.469,28281.0
2016-09-09 14:20:00,55.32,55.33,55.29,55.3,26680.0,49.4601,49.469,49.4333,49.4422,26680.0
2016-09-09 14:25:00,55.31,55.38,55.31,55.38,22637.0,49.4511,49.5137,49.4511,49.5137,22637.0
2016-09-09 14:30:00,55.38,55.4,55.35,55.36,28653.0,49.5137,49.5316,49.4869,49.4958,28653.0
2016-09-09 14:35:00,55.36,55.43,55.35,55.39,21924.0,49.4958,49.5584,49.4869,49.5227,21924.0
2016-09-09 14:40:00,55.4,55.43,55.32,55.34,31322.0,49.5316,49.5584,49.4601,49.478,31322.0
2016-09-09 14:45:00,55.33,55.35,55.27,55.31,21707.0,49.469,49.4869,49.4154,49.4511,21707.0
2016-09-09 14:50:00,55.32,55.35,55.28,55.3,19158.0,49.4601,49.4869,49.4243,49.4422,19158.0
2016-09-09 14:55:00,55.31,55.41,55.31,55.38,19670.0,49.4511,49.5405,49.4511,49.5137,19670.0
2016-09-09 15:00:00,55.37,55.38,55.31,55.31,20230.0,49.5048,49.5137,49.4511,49.4511,20230.0
2016-09-09 15:05:00,55.32,55.34,55.26,55.34,19719.0,49.4601,49.478,49.4064,49.478,19719.0
2016-09-09 15:10:00,55.34,55.36,55.27,55.29,40575.0,49.478,49.4958,49.4154,49.4333,40575.0
2016-09-09 15:15:00,55.3,55.42,55.3,55.39,29656.0,49.4422,49.5495,49.4422,49.5227,29656.0
2016-09-09 15:20:00,55.38,55.47,55.35,55.46,52065.0,49.5137,49.5942,49.4869,49.5853,52065.0
2016-09-09 15:25:00,55.47,55.5,55.45,55.48,41675.0,49.5942,49.621,49.5763,49.6031,41675.0
2016-09-09 15:30:00,55.48,55.51,55.45,55.5,50345.0,49.6031,49.63,49.5763,49.621,50345.0
2016-09-09 15:35:00,55.5,55.51,55.43,55.5,88880.0,49.621,49.63,49.5584,49.621,88880.0
2016-09-09 15:40:00,55.5,55.52,55.43,55.47,116930.0,49.621,49.6389,49.5584,49.5942,116930.0
2016-09-09 15:45:00,55.47,55.48,55.39,55.46,116199.0,49.5942,49.6031,49.5227,49.5853,116199.0
2016-09-09 15:50:00,55.45,55.5,55.38,55.46,243712.0,49.5763,49.621,49.5137,49.5853,243712.0
2016-09-09 15:55:00,55.45,55.45,55.23,55.23,303914.0,49.5763,49.5763,49.3796,49.3796,303914.0
2016-09-12 09:30:00,55.17,55.37,55.05,55.31,84393.0,49.326,49.5048,49.2187,49.4511,84393.0
2016-09-12 09:35:00,55.3,55.63,55.27,55.63,53427.0,49.4422,49.7372,49.4154,49.7372,53427.0
2016-09-12 09:40:00,55.62,55.67,55.47,55.51,80679.0,49.7283,49.773,49.5942,49.63,80679.0
2016-09-12 09:45:00,55.48,55.49,55.42,55.44,38340.0,49.6031,49.6121,49.5495,49.5674,38340.0
2016-09-12 09:50:00,55.44,55.48,55.4,55.41,40449.0,49.5674,49.6031,49.5316,49.5405,40449.0
2016-09-12 09:55:00,55.41,55.47,55.38,55.43,28044.0,49.5405,49.5942,49.5137,49.5584,28044.0
2016-09-12 10:00:00,55.44,55.59,55.43,55.58,35233.0,49.5674,49.7015,49.5584,49.6925,35233.0
2016-09-12 10:05:00,55.58,55.65,55.52,55.59,35180.0,49.6925,49.7551,49.6389,49.7015,35180.0
2016-09-12 10:10:00,55.58,55.69,55.55,55.69,21277.0,49.6925,49.7909,49.6657,49.7909,21277.0
2016-09-12 10:15:00,55.68,55.73,55.58,55.72,20313.0,49.7819,49.8267,49.6925,49.8177,20313.0
2016-09-12 10:20:00,55.72,55.84,55.7,55.79,42994.0,49.8177,49.925,49.7998,49.8803,42994.0
2016-09-12 10:25:00,55.79,55.82,55.67,55.78,42619.0,49.8803,49.9071,49.773,49.8714,42619.0
2016-09-12 10:30:00,55.78,55.79,55.7,55.73,43971.0,49.8714,49.8803,49.7998,49.8267,43971.0
2016-09-12 10:35:00,55.74,55.77,55.69,55.72,52484.0,49.8356,49.8624,49.7909,49.8177,52484.0
2016-09-12 10:40:00,55.72,55.78,55.71,55.77,68287.0,49.8177,49.8714,49.8088,49.8624,68287.0
2016-09-12 10:45:00,55.77,55.78,55.68,55.72,60315.0,49.8624,49.8714,49.7819,49.8177,60315.0
2016-09-12 10:50:00,55.72,55.74,55.68,55.68,44568.0,49.8177,49.8356,49.7819,49.7819,44568.0
2016-09-12 10:55:00,55.68,55.77,55.67,55.76,33083.0,49.7819,49.8624,49.773,49.8535,33083.0
2016-09-12 11:00:00,55.76,55.83,55.72,55.82,57570.0,49.8535,49.9161,49.8177,49.9071,57570.0
2016-09-12 11:05:00,55.84,55.85,55.77,55.78,79628.0,49.925,49.9339,49.8624,49.8714,79628.0
2016-09-12 11:10:00,55.78,55.79,55.7,55.73,20875.0,49.8714,49.8803,49.7998,49.8267,20875.0
2016-09-12 11:15:00,55.74,55.75,55.67,55.7,94077.0,49.8356,49.8445,49.773,49.7998,94077.0
2016-09-12 11:20:00,55.7,55.72,55.66,55.72,97283.0,49.7998,49.8177,49.7641,49.8177,97283.0
2016-09-12 11:25:00,55.71,55.74,55.64,55.72,189098.0,49.8088,49.8356,49.7462,49.8177,189098.0
2016-09-12 11:30:00,55.72,55.8,55.68,55.76,127330.0,49.8177,49.8892,49.7819,49.8535,127330.0
2016-09-12 11:35:00,55.78,55.88,55.75,55.88,105370.0,49.8714,49.9608,49.8445,49.9608,105370.0
2016-09-12 11:40:00,55.89,55.96,55.88,55.92,36558.0,49.9697,50.0323,49.9608,49.9965,36558.0
2016-09-12 11:45:00,55.92,55.92,55.89,55.9,17786.0,49.9965,49.9965,49.9697,49.9786,17786.0
2016-09-12 11:50:00,55.91,55.93,55.87,55.88,24122.0,49.9876,50.0055,49.9518,49.9608,24122.0
2016-09-12 11:55:00,55.89,55.94,55.87,55.89,35652.0,49.9697,50.0144,49.9518,49.9697,35652.0
2016-09-12 12:00:00,55.9,55.91,55.85,55.86,74454.0,49.9786,49.9876,49.9339,49.9429,74454.0
2016-09-12 12:05:00,55.86,55.87,55.84,55.86,33870.0,49.9429,49.9518,49.925,49.9429,33870.0
2016-09-12 12:10:00,55.86,55.87,55.82,55.85,24167.0,49.9429,49.9518,49.9071,49.9339,24167.0
2016-09-12 12:15:00,55.84,55.88,55.8,55.8,26949.0,49.925,49.9608,49.8892,49.8892,26949.0
2016-09-12 12:20:00,55.79,55.84,55.78,55.83,24841.0,49.8803,49.925,49.8714,49.9161,24841.0
2016-09-12 12:25:00,55.83,55.87,55.83,55.86,11729.0,49.9161,49.9518,49.9161,49.9429,11729.0
2016-09-12 12:30:00,55.86,55.91,55.86,55.87,19787.0,49.9429,49.9876,49.9429,49.9518,19787.0
2016-09-12 12:35:00,55.87,55.91,55.82,55.83,36949.0,49.9518,49.9876,49.9071,49.9161,36949.0
2016-09-12 12:40:00,55.83,55.86,55.79,55.81,14797.0,49.9161,49.9429,49.8803,49.8982,14797.0
2016-09-12 12:45:00,55.81,55.88,55.81,55.87,16137.0,49.8982,49.9608,49.8982,49.9518,16137.0
2016-09-12 12:50:00,55.88,56.0,55.88,56.0,23838.0,49.9608,50.0681,49.9608,50.0681,23838.0
2016-09-12 12:55:00,55.99,56.01,55.95,55.95,19486.0,50.0591,50.077,50.0233,50.0233,19486.0
2016-09-12 13:00:00,55.95,56.03,55.95,56.01,50781.0,50.0233,50.0949,50.0233,50.077,50781.0
2016-09-12 13:05:00,56.01,56.04,55.99,56.02,33159.0,50.077,50.1038,50.0591,50.0859,33159.0
2016-09-12 13:10:00,56.02,56.03,56.01,56.02,17648.0,50.0859,50.0949,50.077,50.0859,17648.0
2016-09-12 13:15:00,56.02,56.11,55.97,55.98,81424.0,50.0859,50.1664,50.0412,50.0502,81424.0
2016-09-12 13:20:00,55.97,56.03,55.83,55.86,28840.0,50.0412,50.0949,49.9161,49.9429,28840.0
2016-09-12 13:25:00,55.87,55.93,55.8,55.83,53298.0,49.9518,50.0055,49.8892,49.9161,53298.0
2016-09-12 13:30:00,55.84,55.87,55.79,55.86,63735.0,49.925,49.9518,49.8803,49.9429,63735.0
2016-09-12 13:35:00,55.86,55.94,55.81,55.94,23516.0,49.9429,50.0144,49.8982,50.0144,23516.0
2016-09-12 13:40:00,55.93,55.93,55.84,55.9,11302.0,50.0055,50.0055,49.925,49.9786,11302.0
2016-09-12 13:45:00,55.92,56.01,55.92,56.0,21189.0,49.9965,50.077,49.9965,50.0681,21189.0
2016-09-12 13:50:00,56.0,56.01,55.94,55.96,15997.0,50.0681,50.077,50.0144,50.0323,15997.0
2016-09-12 13:55:00,55.97,56.08,55.95,56.05,18200.0,50.0412,50.1396,50.0233,50.1128,18200.0
2016-09-12 14:00:00,56.06,56.17,56.04,56.14,47558.0,50.1217,50.22,50.1038,50.1932,47558.0
2016-09-12 14:05:00,56.13,56.22,56.12,56.17,51220.0,50.1843,50.2647,50.1753,50.22,51220.0
2016-09-12 14:10:00,56.18,56.24,56.14,56.24,30034.0,50.229,50.2826,50.1932,50.2826,30034.0
2016-09-12 14:15:00,56.23,56.24,56.14,56.21,58636.0,50.2737,50.2826,50.1932,50.2558,58636.0
2016-09-12 14:20:00,56.21,56.24,56.17,56.24,49542.0,50.2558,50.2826,50.22,50.2826,49542.0
2016-09-12 14:25:00,56.22,56.24,56.14,56.15,49594.0,50.2647,50.2826,50.1932,50.2022,49594.0
2016-09-12 14:30:00,56.15,56.24,56.15,56.19,37265.0,50.2022,50.2826,50.2022,50.2379,37265.0
2016-09-12 14:35:00,56.2,56.38,56.19,56.36,66165.0,50.2469,50.4078,50.2379,50.3899,66165.0
2016-09-12 14:40:00,56.36,56.48,56.36,56.46,49254.0,50.3899,50.4972,50.3899,50.4793,49254.0
2016-09-12 14:45:00,56.45,56.48,56.4,56.43,65839.0,50.4704,50.4972,50.4257,50.4525,65839.0
2016-09-12 14:50:00,56.42,56.44,56.39,56.4,57166.0,50.4436,50.4614,50.4167,50.4257,57166.0
2016-09-12 14:55:00,56.4,56.41,56.34,56.34,81862.0,50.4257,50.4346,50.372,50.372,81862.0
2016-09-12 15:00:00,56.35,56.4,56.33,56.34,43446.0,50.381,50.4257,50.3631,50.372,43446.0
2016-09-12 15:05:00,56.34,56.47,56.34,56.47,48763.0,50.372,50.4883,50.372,50.4883,48763.0
2016-09-12 15:10:00,56.46,56.52,56.46,56.51,49369.0,50.4793,50.533,50.4793,50.524,49369.0
2016-09-12 15:15:00,56.51,56.51,56.38,56.39,45003.0,50.524,50.524,50.4078,50.4167,45003.0
2016-09-12 15:20:00,56.39,56.49,56.37,56.48,63960.0,50.4167,50.5061,50.3989,50.4972,63960.0
2016-09-12 15:25:00,56.48,56.48,56.4,56.43,42930.0,50.4972,50.4972,50.4257,50.4525,42930.0
2016-09-12 15:30:00,56.43,56.46,56.4,56.41,53352.0,50.4525,50.4793,50.4257,50.4346,53352.0
2016-09-12 15:35:00,56.41,56.51,56.4,56.46,74900.0,50.4346,50.524,50.4257,50.4793,74900.0
2016-09-12 15:40:00,56.46,56.48,56.42,56.44,137286.0,50.4793,50.4972,50.4436,50.4614,137286.0
2016-09-12 15:45:00,56.44,56.45,56.35,56.4,104444.0,50.4614,50.4704,50.381,50.4257,104444.0
2016-09-12 15:50:00,56.39,56.39,56.24,56.25,222249.0,50.4167,50.4167,50.2826,50.2916,222249.0
2016-09-12 15:55:00,56.25,56.44,56.24,56.41,531411.0,50.2916,50.4614,50.2826,50.4346,531411.0
2016-09-13 09:30:00,55.72,55.77,55.1,55.24,131224.0,49.8177,49.8624,49.2634,49.3886,131224.0
2016-09-13 09:35:00,55.24,55.47,55.12,55.3,118340.0,49.3886,49.5942,49.2813,49.4422,118340.0
2016-09-13 09:40:00,55.31,55.45,55.24,55.24,46932.0,49.4511,49.5763,49.3886,49.3886,46932.0
2016-09-13 09:45:00,55.24,55.3,55.18,55.25,67335.0,49.3886,49.4422,49.3349,49.3975,67335.0
2016-09-13 09:50:00,55.26,55.29,54.98,55.09,141014.0,49.4064,49.4333,49.1561,49.2544,141014.0
2016-09-13 09:55:00,55.09,55.16,55.01,55.06,63580.0,49.2544,49.317,49.1829,49.2276,63580.0
2016-09-13 10:00:00,55.03,55.1,54.9,55.1,42197.0,49.2008,49.2634,49.0846,49.2634,42197.0
2016-09-13 10:05:00,55.11,55.12,54.94,54.97,53954.0,49.2723,49.2813,49.1203,49.1472,53954.0
2016-09-13 10:10:00,54.97,55.03,54.91,54.93,30638.0,49.1472,49.2008,49.0935,49.1114,30638.0
2016-09-13 10:15:00,54.92,55.01,54.82,54.82,52844.0,49.1025,49.1829,49.013,49.013,52844.0
2016-09-13 10:20:00,54.82,54.85,54.69,54.79,97240.0,49.013,49.0399,48.8968,48.9862,97240.0
2016-09-13 10:25:00,54.79,54.87,54.78,54.8,90950.0,48.9862,49.0577,48.9773,48.9952,90950.0
2016-09-13 10:30:00,54.8,55.01,54.8,54.9,66650.0,48.9952,49.1829,48.9952,49.0846,66650.0
2016-09-13 10:35:00,54.91,54.99,54.89,54.95,72255.0,49.0935,49.165,49.0756,49.1293,72255.0
2016-09-13 10:40:00,54.94,54.98,54.9,54.94,62699.0,49.1203,49.1561,49.0846,49.1203,62699.0
2016-09-13 10:45:00,54.95,55.04,54.9,54.92,47337.0,49.1293,49.2097,49.0846,49.1025,47337.0
2016-09-13 10:50:00,54.92,54.96,54.89,54.91,58110.0,49.1025,49.1382,49.0756,49.0935,58110.0
2016-09-13 10:55:00,54.91,54.96,54.88,54.95,169924.0,49.0935,49.1382,49.0667,49.1293,169924.0
2016-09-13 11:00:00,54.96,55.04,54.95,54.99,111740.0,49.1382,49.2097,49.1293,49.165,111740.0
2016-09-13 11:05:00,54.98,55.02,54.87,54.89,66549.0,49.1561,49.1919,49.0577,49.0756,66549.0
2016-09-13 11:10:00,54.88,54.89,54.78,54.79,17214.0,49.0667,49.0756,48.9773,48.9862,17214.0
2016-09-13 11:15:00,54.8,54.94,54.77,54.9,50395.0,48.9952,49.1203,48.9683,49.0846,50395.0
2016-09-13 11:20:00,54.89,54.93,54.87,54.89,38580.0,49.0756,49.1114,49.0577,49.0756,38580.0
2016-09-13 11:25:00,54.89,54.89,54.72,54.72,23173.0,49.0756,49.0756,48.9236,48.9236,23173.0
2016-09-13 11:30:00,54.72,54.79,54.7,54.71,34439.0,48.9236,48.9862,48.9058,48.9147,34439.0
2016-09-13 11:35:00,54.73,54.76,54.7,54.7,29352.0,48.9326,48.9594,48.9058,48.9058,29352.0
2016-09-13 11:40:00,54.71,54.76,54.7,54.7,71740.0,48.9147,48.9594,48.9058,48.9058,71740.0
2016-09-13 11:45:00,54.7,54.73,54.59,54.61,90575.0,48.9058,48.9326,48.8074,48.8253,90575.0
2016-09-13 11:50:00,54.61,54.67,54.59,54.62,93142.0,48.8253,48.8789,48.8074,48.8342,93142.0
2016-09-13 11:55:00,54.62,54.66,54.58,54.63,32507.0,48.8342,48.87,48.7985,48.8432,32507.0
2016-09-13 12:00:00,54.63,54.69,54.6,54.61,44502.0,48.8432,48.8968,48.8163,48.8253,44502.0
2016-09-13 12:05:00,54.61,54.72,54.61,54.66,19767.0,48.8253,48.9236,48.8253,48.87,19767.0
2016-09-13 12:10:00,54.66,54.76,54.65,54.76,45642.0,48.87,48.9594,48.8611,48.9594,45642.0
2016-09-13 12:15:00,54.75,54.75,54.67,54.67,34944.0,48.9505,48.9505,48.8789,48.8789,34944.0
2016-09-13 12:20:00,54.67,54.69,54.57,54.58,20644.0,48.8789,48.8968,48.7895,48.7985,20644.0
2016-09-13 12:25:00,54.6,54.6,54.5,54.51,23671.0,48.8163,48.8163,48.7269,48.7359,23671.0
2016-09-13 12:30:00,54.51,54.55,54.49,54.53,64575.0,48.7359,48.7716,48.718,48.7538,64575.0
2016-09-13 12:35:00,54.52,54.61,54.48,54.61,32437.0,48.7448,48.8253,48.7091,48.8253,32437.0
2016-09-13 12:40:00,54.61,54.62,54.57,54.61,37999.0,48.8253,48.8342,48.7895,48.8253,37999.0
2016-09-13 12:45:00,54.61,54.61,54.53,54.53,26857.0,48.8253,48.8253,48.7538,48.7538,26857.0
2016-09-13 12:50:00,54.54,54.57,54.53,54.53,55022.0,48.7627,48.7895,48.7538,48.7538,55022.0
2016-09-13 12:55:00,54.54,54.65,54.53,54.65,32747.0,48.7627,48.8611,48.7538,48.8611,32747.0
2016-09-13 13:00:00,54.65,54.65,54.55,54.58,33791.0,48.8611,48.8611,48.7716,48.7985,33791.0
2016-09-13 13:05:00,54.58,54.63,54.58,54.61,21838.0,48.7985,48.8432,48.7985,48.8253,21838.0
2016-09-13 13:10:00,54.61,54.64,54.58,54.62,37615.0,48.8253,48.8521,48.7985,48.8342,37615.0
2016-09-13 13:15:00,54.62,54.8,54.61,54.78,45893.0,48.8342,48.9952,48.8253,48.9773,45893.0
2016-09-13 13:20:00,54.79,54.81,54.74,54.75,57369.0,48.9862,49.0041,48.9415,48.9505,57369.0
2016-09-13 13:25:00,54.75,54.83,54.68,54.81,78366.0,48.9505,49.022,48.8879,49.0041,78366.0
2016-09-13 13:30:00,54.82,54.87,54.69,54.7,48725.0,49.013,49.0577,48.8968,48.9058,48725.0
2016-09-13 13:35:00,54.71,54.73,54.66,54.72,45869.0,48.9147,48.9326,48.87,48.9236,45869.0
2016-09-13 13:40:00,54.72,54.76,54.63,54.65,54292.0,48.9236,48.9594,48.8432,48.8611,54292.0
2016-09-13 13:45:00,54.65,54.69,54.64,54.67,71936.0,48.8611,48.8968,48.8521,48.8789,71936.0
2016-09-13 13:50:00,54.68,54.71,54.55,54.55,73434.0,48.8879,48.9147,48.7716,48.7716,73434.0
2016-09-13 13:55:00,54.54,54.66,54.54,54.65,42713.0,48.7627,48.87,48.7627,48.8611,42713.0
2016-09-13 14:00:00,54.65,54.66,54.61,54.65,43808.0,48.8611,48.87,48.8253,48.8611,43808.0
2016-09-13 14:05:00,54.65,54.66,54.61,54.63,36620.0,48.8611,48.87,48.8253,48.8432,36620.0
2016-09-13 14:10:00,54.63,54.64,54.59,54.6,37774.0,48.8432,48.8521,48.8074,48.8163,37774.0
2016-09-13 14:15:00,54.59,54.6,54.49,54.59,36303.0,48.8074,48.8163,48.718,48.8074,36303.0
2016-09-13 14:20:00,54.58,54.6,54.54,54.59,34308.0,48.7985,48.8163,48.7627,48.8074,34308.0
2016-09-13 14:25:00,54.58,54.64,54.57,54.6,33501.0,48.7985,48.8521,48.7895,48.8163,33501.0
2016-09-13 14:30:00,54.6,54.62,54.54,54.6,57355.0,48.8163,48.8342,48.7627,48.8163,57355.0
2016-09-13 14:35:00,54.6,54.64,54.57,54.62,62212.0,48.8163,48.8521,48.7895,48.8342,62212.0
2016-09-13 14:40:00,54.63,54.7,54.59,54.7,43374.0,48.8432,48.9058,48.8074,48.9058,43374.0
2016-09-13 14:45:00,54.69,54.71,54.63,54.66,65131.0,48.8968,48.9147,48.8432,48.87,65131.0
2016-09-13 14:50:00,54.66,54.72,54.62,54.64,89557.0,48.87,48.9236,48.8342,48.8521,89557.0
2016-09-13 14:55:00,54.64,54.7,54.64,54.68,82241.0,48.8521,48.9058,48.8521,48.8879,82241.0
2016-09-13 15:00:00,54.67,54.73,54.65,54.72,104985.0,48.8789,48.9326,48.8611,48.9236,104985.0
2016-09-13 15:05:00,54.73,54.75,54.71,54.71,73507.0,48.9326,48.9505,48.9147,48.9147,73507.0
2016-09-13 15:10:00,54.72,54.72,54.66,54.71,89189.0,48.9236,48.9236,48.87,48.9147,89189.0
2016-09-13 15:15:00,54.71,54.82,54.71,54.8,84528.0,48.9147,49.013,48.9147,48.9952,84528.0
2016-09-13 15:20:00,54.81,54.87,54.81,54.85,95122.0,49.0041,49.0577,49.0041,49.0399,95122.0
2016-09-13 15:25:00,54.84,54.95,54.82,54.89,178233.0,49.0309,49.1293,49.013,49.0756,178233.0
2016-09-13 15:30:00,54.9,54.98,54.89,54.9,103713.0,49.0846,49.1561,49.0756,49.0846,103713.0
2016-09-13 15:35:00,54.91,54.95,54.89,54.94,112022.0,49.0935,49.1293,49.0756,49.1203,112022.0
2016-09-13 15:40:00,54.94,54.96,54.8,54.86,128006.0,49.1203,49.1382,48.9952,49.0488,128006.0
2016-09-13 15:45:00,54.85,54.94,54.8,54.92,260692.0,49.0399,49.1203,48.9952,49.1025,260692.0
2016-09-13 15:50:00,54.94,55.07,54.93,55.07,350793.0,49.1203,49.2366,49.1114,49.2366,350793.0
2016-09-13 15:55:00,55.07,55.08,54.95,55.0,570555.0,49.2366,49.2455,49.1293,49.174,570555.0
2016-09-14 09:30:00,54.3,54.91,54.01,54.7,221502.0,48.5481,49.0935,48.2888,48.9058,221502.0
2016-09-14 09:35:00,54.73,54.91,54.73,54.77,53491.0,48.9326,49.0935,48.9326,48.9683,53491.0
2016-09-14 09:40:00,54.76,54.84,54.61,54.77,66849.0,48.9594,49.0309,48.8253,48.9683,66849.0
2016-09-14 09:45:00,54.75,54.75,54.53,54.57,130013.0,48.9505,48.9505,48.7538,48.7895,130013.0
2016-09-14 09:50:00,54.57,54.77,54.47,54.77,78297.0,48.7895,48.9683,48.7001,48.9683,78297.0
2016-09-14 09:55:00,54.76,54.98,54.72,54.95,65829.0,48.9594,49.1561,48.9236,49.1293,65829.0
2016-09-14 10:00:00,54.95,54.96,54.77,54.84,62819.0,49.1293,49.1382,48.9683,49.0309,62819.0
2016-09-14 10:05:00,54.84,54.92,54.82,54.89,46289.0,49.0309,49.1025,49.013,49.0756,46289.0
2016-09-14 10:10:00,54.89,54.91,54.81,54.89,60620.0,49.0756,49.0935,49.0041,49.0756,60620.0
2016-09-14 10:15:00,54.88,54.89,54.76,54.76,43615.0,49.0667,49.0756,48.9594,48.9594,43615.0
2016-09-14 10:20:00,54.77,54.88,54.75,54.86,54582.0,48.9683,49.0667,48.9505,49.0488,54582.0
2016-09-14 10:25:00,54.86,54.91,54.85,54.91,35721.0,49.0488,49.0935,49.0399,49.0935,35721.0
2016-09-14 10:30:00,54.9,54.95,54.87,54.89,93199.0,49.0846,49.1293,49.0577,49.0756,93199.0
2016-09-14 10:35:00,54.89,54.93,54.77,54.77,52230.0,49.0756,49.1114,48.9683,48.9683,52230.0
2016-09-14 10:40:00,54.77,54.81,54.75,54.77,35190.0,48.9683,49.0041,48.9505,48.9683,35190.0
2016-09-14 10:45:00,54.78,54.82,54.72,54.74,32314.0,48.9773,49.013,48.9236,48.9415,32314.0
2016-09-14 10:50:00,54.75,54.8,54.67,54.7,22787.0,48.9505,48.9952,48.8789,48.9058,22787.0
2016-09-14 10:55:00,54.7,54.73,54.6,54.68,29725.0,48.9058,48.9326,48.8163,48.8879,29725.0
2016-09-14 11:00:00,54.66,54.72,54.62,54.66,29537.0,48.87,48.9236,48.8342,48.87,29537.0
2016-09-14 11:05:00,54.67,54.71,54.64,54.67,29821.0,48.8789,48.9147,48.8521,48.8789,29821.0
2016-09-14 11:10:00,54.66,54.78,54.55,54.71,31486.0,48.87,48.9773,48.7716,48.9147,31486.0
2016-09-14 11:15:00,54.71,54.73,54.66,54.67,17285.0,48.9147,48.9326,48.87,48.8789,17285.0
2016-09-14 11:20:00,54.68,54.72,54.66,54.7,15905.0,48.8879,48.9236,48.87,48.9058,15905.0
2016-09-14 11:25:00,54.71,54.76,54.68,54.69,32568.0,48.9147,48.9594,48.8879,48.8968,32568.0
2016-09-14 11:30:00,54.69,54.7,54.61,54.61,25350.0,48.8968,48.9058,48.8253,48.8253,25350.0
2016-09-14 11:35:00,54.6,54.73,54.6,54.72,21643.0,48.8163,48.9326,48.8163,48.9236,21643.0
2016-09-14 11:40:00,54.72,54.82,54.7,54.76,41377.0,48.9236,49.013,48.9058,48.9594,41377.0
2016-09-14 11:45:00,54.77,54.81,54.69,54.7,46162.0,48.9683,49.0041,48.8968,48.9058,46162.0
2016-09-14 11:50:00,54.69,54.7,54.64,54.68,16499.0,48.8968,48.9058,48.8521,48.8879,16499.0
2016-09-14 11:55:00,54.69,54.8,54.68,54.78,59653.0,48.8968,48.9952,48.8879,48.9773,59653.0
2016-09-14 12:00:00,54.79,54.82,54.75,54.8,35831.0,48.9862,49.013,48.9505,48.9952,35831.0
2016-09-14 12:05:00,54.79,54.81,54.74,54.8,24045.0,48.9862,49.0041,48.9415,48.9952,24045.0
2016-09-14 12:10:00,54.81,54.82,54.78,54.8,26317.0,49.0041,49.013,48.9773,48.9952,26317.0
2016-09-14 12:15:00,54.8,54.87,54.8,54.86,44477.0,48.9952,49.0577,48.9952,49.0488,44477.0
2016-09-14 12:20:00,54.87,54.89,54.78,54.78,12138.0,49.0577,49.0756,48.9773,48.9773,12138.0
2016-09-14 12:25:00,54.79,54.82,54.78,54.79,25335.0,48.9862,49.013,48.9773,48.9862,25335.0
2016-09-14 12:30:00,54.78,54.81,54.78,54.8,8607.0,48.9773,49.0041,48.9773,48.9952,8607.0
2016-09-14 12:35:00,54.79,54.81,54.71,54.71,12000.0,48.9862,49.0041,48.9147,48.9147,12000.0
2016-09-14 12:40:00,54.7,54.73,54.68,54.71,23152.0,48.9058,48.9326,48.8879,48.9147,23152.0
2016-09-14 12:45:00,54.7,54.73,54.68,54.71,23112.0,48.9058,48.9326,48.8879,48.9147,23112.0
2016-09-14 12:50:00,54.71,54.73,54.69,54.7,14465.0,48.9147,48.9326,48.8968,48.9058,14465.0
2016-09-14 12:55:00,54.7,54.72,54.67,54.7,10806.0,48.9058,48.9236,48.8789,48.9058,10806.0
2016-09-14 13:00:00,54.7,54.73,54.67,54.72,9430.0,48.9058,48.9326,48.8789,48.9236,9430.0
2016-09-14 13:05:00,54.71,54.75,54.68,54.74,12848.0,48.9147,48.9505,48.8879,48.9415,12848.0
2016-09-14 13:10:00,54.74,54.74,54.66,54.68,9399.0,48.9415,48.9415,48.87,48.8879,9399.0
2016-09-14 13:15:00,54.68,54.71,54.64,54.65,40582.0,48.8879,48.9147,48.8521,48.8611,40582.0
2016-09-14 13:20:00,54.65,54.66,54.55,54.61,52155.0,48.8611,48.87,48.7716,48.8253,52155.0
2016-09-14 13:25:00,54.62,54.62,54.59,54.6,15865.0,48.8342,48.8342,48.8074,48.8163,15865.0
2016-09-14 13:30:00,54.6,54.63,54.59,54.61,32951.0,48.8163,48.8432,48.8074,48.8253,32951.0
2016-09-14 13:35:00,54.61,54.62,54.54,54.55,39031.0,48.8253,48.8342,48.7627,48.7716,39031.0
2016-09-14 13:40:00,54.54,54.55,54.51,54.51,35782.0,48.7627,48.7716,48.7359,48.7359,35782.0
2016-09-14 13:45:00,54.52,54.53,54.42,54.42,19066.0,48.7448,48.7538,48.6554,48.6554,19066.0
2016-09-14 13:50:00,54.42,54.47,54.4,54.45,21360.0,48.6554,48.7001,48.6375,48.6822,21360.0
2016-09-14 13:55:00,54.44,54.44,54.39,54.39,12840.0,48.6733,48.6733,48.6286,48.6286,12840.0
2016-09-14 14:00:00,54.39,54.45,54.34,54.37,23444.0,48.6286,48.6822,48.5839,48.6107,23444.0
2016-09-14 14:05:00,54.38,54.39,54.23,54.24,55341.0,48.6197,48.6286,48.4855,48.4945,55341.0
2016-09-14 14:10:00,54.24,54.24,54.12,54.13,60859.0,48.4945,48.4945,48.3872,48.3961,60859.0
2016-09-14 14:15:00,54.14,54.28,54.14,54.23,28987.0,48.4051,48.5302,48.4051,48.4855,28987.0
2016-09-14 14:20:00,54.23,54.27,54.18,54.26,53423.0,48.4855,48.5213,48.4408,48.5124,53423.0
2016-09-14 14:25:00,54.26,54.32,54.21,54.31,25439.0,48.5124,48.566,48.4677,48.5571,25439.0
2016-09-14 14:30:00,54.32,54.32,54.26,54.28,18662.0,48.566,48.566,48.5124,48.5302,18662.0
2016-09-14 14:35:00,54.28,54.32,54.27,54.28,31591.0,48.5302,48.566,48.5213,48.5302,31591.0
2016-09-14 14:40:00,54.29,54.39,54.27,54.37,24352.0,48.5392,48.6286,48.5213,48.6107,24352.0
2016-09-14 14:45:00,54.36,54.36,54.27,54.28,14395.0,48.6018,48.6018,48.5213,48.5302,14395.0
2016-09-14 14:50:00,54.28,54.34,54.26,54.27,26630.0,48.5302,48.5839,48.5124,48.5213,26630.0
2016-09-14 14:55:00,54.27,54.36,54.27,54.32,14706.0,48.5213,48.6018,48.5213,48.566,14706.0
2016-09-14 15:00:00,54.32,54.34,54.27,54.33,63454.0,48.566,48.5839,48.5213,48.575,63454.0
2016-09-14 15:05:00,54.33,54.33,54.22,54.22,77188.0,48.575,48.575,48.4766,48.4766,77188.0
2016-09-14 15:10:00,54.23,54.23,54.11,54.12,32337.0,48.4855,48.4855,48.3783,48.3872,32337.0
2016-09-14 15:15:00,54.12,54.12,54.04,54.04,34830.0,48.3872,48.3872,48.3157,48.3157,34830.0
2016-09-14 15:20:00,54.05,54.09,53.98,54.0,67118.0,48.3246,48.3604,48.262,48.2799,67118.0
2016-09-14 15:25:00,54.0,54.03,53.95,53.96,52655.0,48.2799,48.3067,48.2352,48.2441,52655.0
2016-09-14 15:30:00,53.96,54.1,53.96,54.09,58180.0,48.2441,48.3693,48.2441,48.3604,58180.0
2016-09-14 15:35:00,54.08,54.12,54.05,54.05,69824.0,48.3514,48.3872,48.3246,48.3246,69824.0
2016-09-14 15:40:00,54.06,54.1,54.04,54.07,122937.0,48.3336,48.3693,48.3157,48.3425,122937.0
2016-09-14 15:45:00,54.07,54.09,54.01,54.03,217499.0,48.3425,48.3604,48.2888,48.3067,217499.0
2016-09-14 15:50:00,54.03,54.05,53.95,54.02,213954.0,48.3067,48.3246,48.2352,48.2978,213954.0
2016-09-14 15:55:00,54.03,54.05,53.96,54.03,314240.0,48.3067,48.3246,48.2441,48.3067,314240.0
2016-09-15 09:30:00,53.26,53.39,52.91,53.37,343676.0,47.6183,47.7345,47.3054,47.7166,343676.0
2016-09-15 09:35:00,53.37,53.59,53.33,53.42,184823.0,47.7166,47.9133,47.6809,47.7613,184823.0
2016-09-15 09:40:00,53.44,53.54,53.37,53.44,202535.0,47.7792,47.8686,47.7166,47.7792,202535.0
2016-09-15 09:45:00,53.43,53.69,53.4,53.65,151865.0,47.7703,48.0027,47.7435,47.967,151865.0
2016-09-15 09:50:00,53.65,53.75,53.59,53.68,86803.0,47.967,48.0564,47.9133,47.9938,86803.0
2016-09-15 09:55:00,53.69,53.78,53.61,53.67,116739.0,48.0027,48.0832,47.9312,47.9849,116739.0
2016-09-15 10:00:00,53.64,53.98,53.64,53.91,204539.0,47.958,48.262,47.958,48.1994,204539.0
2016-09-15 10:05:00,53.91,54.02,53.91,54.0,44807.0,48.1994,48.2978,48.1994,48.2799,44807.0
2016-09-15 10:10:00,54.0,54.04,53.94,53.99,125226.0,48.2799,48.3157,48.2263,48.271,125226.0
2016-09-15 10:15:00,54.0,54.21,54.0,54.16,129600.0,48.2799,48.4677,48.2799,48.423,129600.0
2016-09-15 10:20:00,54.17,54.25,54.12,54.18,41823.0,48.4319,48.5034,48.3872,48.4408,41823.0
2016-09-15 10:25:00,54.18,54.21,54.13,54.16,83946.0,48.4408,48.4677,48.3961,48.423,83946.0
2016-09-15 10:30:00,54.16,54.24,54.11,54.13,60050.0,48.423,48.4945,48.3783,48.3961,60050.0
2016-09-15 10:35:00,54.15,54.19,54.06,54.12,96436.0,48.414,48.4498,48.3336,48.3872,96436.0
2016-09-15 10:40:00,54.12,54.14,53.99,54.02,27265.0,48.3872,48.4051,48.271,48.2978,27265.0
2016-09-15 10:45:00,54.03,54.17,54.03,54.17,58308.0,48.3067,48.4319,48.3067,48.4319,58308.0
2016-09-15 10:50:00,54.17,54.24,54.15,54.22,67737.0,48.4319,48.4945,48.414,48.4766,67737.0
2016-09-15 10:55:00,54.23,54.23,54.16,54.2,43856.0,48.4855,48.4855,48.423,48.4587,43856.0
2016-09-15 11:00:00,54.2,54.25,54.17,54.2,81249.0,48.4587,48.5034,48.4319,48.4587,81249.0
2016-09-15 11:05:00,54.2,54.23,54.12,54.14,78646.0,48.4587,48.4855,48.3872,48.4051,78646.0
2016-09-15 11:10:00,54.14,54.21,54.14,54.18,145583.0,48.4051,48.4677,48.4051,48.4408,145583.0
2016-09-15 11:15:00,54.18,54.19,54.09,54.12,81051.0,48.4408,48.4498,48.3604,48.3872,81051.0
2016-09-15 11:20:00,54.12,54.17,54.11,54.14,39188.0,48.3872,48.4319,48.3783,48.4051,39188.0
2016-09-15 11:25:00,54.15,54.18,54.14,54.16,51495.0,48.414,48.4408,48.4051,48.423,51495.0
2016-09-15 11:30:00,54.16,54.38,54.15,54.29,80252.0,48.423,48.6197,48.414,48.5392,80252.0
2016-09-15 11:35:00,54.29,54.32,54.26,54.26,26274.0,48.5392,48.566,48.5124,48.5124,26274.0
2016-09-15 11:40:00,54.27,54.3,54.24,54.25,25501.0,48.5213,48.5481,48.4945,48.5034,25501.0
2016-09-15 11:45:00,54.25,54.26,54.17,54.19,16181.0,48.5034,48.5124,48.4319,48.4498,16181.0
2016-09-15 11:50:00,54.19,54.24,54.12,54.22,43451.0,48.4498,48.4945,48.3872,48.4766,43451.0
2016-09-15 11:55:00,54.22,54.23,54.15,54.15,23386.0,48.4766,48.4855,48.414,48.414,23386.0
2016-09-15 12:00:00,54.15,54.17,54.11,54.13,28401.0,48.414,48.4319,48.3783,48.3961,28401.0
2016-09-15 12:05:00,54.13,54.18,54.1,54.11,45990.0,48.3961,48.4408,48.3693,48.3783,45990.0
2016-09-15 12:10:00,54.11,54.11,54.06,54.08,30437.0,48.3783,48.3783,48.3336,48.3514,30437.0
2016-09-15 12:15:00,54.09,54.16,54.08,54.1,39063.0,48.3604,48.423,48.3514,48.3693,39063.0
2016-09-15 12:20:00,54.1,54.16,54.1,54.12,32238.0,48.3693,48.423,48.3693,48.3872,32238.0
2016-09-15 12:25:00,54.12,54.12,54.0,54.02,30339.0,48.3872,48.3872,48.2799,48.2978,30339.0
2016-09-15 12:30:00,54.02,54.06,53.99,53.99,44527.0,48.2978,48.3336,48.271,48.271,44527.0
2016-09-15 12:35:00,54.0,54.04,53.96,54.03,36214.0,48.2799,48.3157,48.2441,48.3067,36214.0
2016-09-15 12:40:00,54.03,54.07,53.95,53.98,43516.0,48.3067,48.3425,48.2352,48.262,43516.0
2016-09-15 12:45:00,53.98,54.03,53.94,53.94,38871.0,48.262,48.3067,48.2263,48.2263,38871.0
2016-09-15 12:50:00,53.94,54.02,53.93,53.99,24531.0,48.2263,48.2978,48.2173,48.271,24531.0
2016-09-15 12:55:00,53.99,54.0,53.95,53.97,29637.0,48.271,48.2799,48.2352,48.2531,29637.0
2016-09-15 13:00:00,53.98,54.05,53.98,53.99,55882.0,48.262,48.3246,48.262,48.271,55882.0
2016-09-15 13:05:00,54.0,54.02,53.94,53.95,30184.0,48.2799,48.2978,48.2263,48.2352,30184.0
2016-09-15 13:10:00,53.96,53.99,53.9,53.9,29206.0,48.2441,48.271,48.1905,48.1905,29206.0
2016-09-15 13:15:00,53.91,54.0,53.91,53.99,15787.0,48.1994,48.2799,48.1994,48.271,15787.0
2016-09-15 13:20:00,53.98,54.01,53.95,54.0,21839.0,48.262,48.2888,48.2352,48.2799,21839.0
2016-09-15 13:25:00,54.0,54.01,53.92,53.95,60655.0,48.2799,48.2888,48.2084,48.2352,60655.0
2016-09-15 13:30:00,53.95,54.02,53.95,53.99,39951.0,48.2352,48.2978,48.2352,48.271,39951.0
2016-09-15 13:35:00,53.99,54.05,53.99,54.01,35797.0,48.271,48.3246,48.271,48.2888,35797.0
2016-09-15 13:40:00,54.01,54.03,53.99,54.01,58123.0,48.2888,48.3067,48.271,48.2888,58123.0
2016-09-15 13:45:00,54.02,54.07,54.01,54.05,41452.0,48.2978,48.3425,48.2888,48.3246,41452.0
2016-09-15 13:50:00,54.05,54.05,53.99,54.02,36669.0,48.3246,48.3246,48.271,48.2978,36669.0
2016-09-15 13:55:00,54.01,54.03,53.99,54.02,40852.0,48.2888,48.3067,48.271,48.2978,40852.0
2016-09-15 14:00:00,54.03,54.04,53.99,54.01,88735.0,48.3067,48.3157,48.271,48.2888,88735.0
2016-09-15 14:05:00,54.01,54.04,54.0,54.03,59398.0,48.2888,48.3157,48.2799,48.3067,59398.0
2016-09-15 14:10:00,54.03,54.16,54.02,54.16,185608.0,48.3067,48.423,48.2978,48.423,185608.0
2016-09-15 14:15:00,54.17,54.24,54.14,54.15,99988.0,48.4319,48.4945,48.4051,48.414,99988.0
2016-09-15 14:20:00,54.16,54.16,54.08,54.12,56731.0,48.423,48.423,48.3514,48.3872,56731.0
2016-09-15 14:25:00,54.12,54.12,54.05,54.07,50893.0,48.3872,48.3872,48.3246,48.3425,50893.0
2016-09-15 14:30:00,54.07,54.2,54.05,54.2,88546.0,48.3425,48.4587,48.3246,48.4587,88546.0
2016-09-15 14:35:00,54.19,54.25,54.19,54.25,35143.0,48.4498,48.5034,48.4498,48.5034,35143.0
2016-09-15 14:40:00,54.25,54.26,54.18,54.22,131321.0,48.5034,48.5124,48.4408,48.4766,131321.0
2016-09-15 14:45:00,54.22,54.3,54.2,54.3,44146.0,48.4766,48.5481,48.4587,48.5481,44146.0
2016-09-15 14:50:00,54.3,54.34,54.29,54.3,32232.0,48.5481,48.5839,48.5392,48.5481,32232.0
2016-09-15 14:55:00,54.29,54.32,54.26,54.3,292423.0,48.5392,48.566,48.5124,48.5481,292423.0
2016-09-15 15:00:00,54.32,54.41,54.31,54.41,27500.0,48.566,48.6465,48.5571,48.6465,27500.0
2016-09-15 15:05:00,54.4,54.41,54.32,54.33,51435.0,48.6375,48.6465,48.566,48.575,51435.0
2016-09-15 15:10:00,54.33,54.34,54.25,54.26,37568.0,48.575,48.5839,48.5034,48.5124,37568.0
2016-09-15 15:15:00,54.27,54.31,54.22,54.24,30604.0,48.5213,48.5571,48.4766,48.4945,30604.0
2016-09-15 15:20:00,54.25,54.25,54.21,54.21,42554.0,48.5034,48.5034,48.4677,48.4677,42554.0
2016-09-15 15:25:00,54.21,54.23,54.16,54.18,54788.0,48.4677,48.4855,48.423,48.4408,54788.0
2016-09-15 15:30:00,54.18,54.18,54.14,54.15,68247.0,48.4408,48.4408,48.4051,48.414,68247.0
2016-09-15 15:35:00,54.16,54.2,54.15,54.2,49203.0,48.423,48.4587,48.414,48.4587,49203.0
2016-09-15 15:40:00,54.21,54.23,54.18,54.2,48867.0,48.4677,48.4855,48.4408,48.4587,48867.0
2016-09-15 15:45:00,54.21,54.24,54.14,54.15,104442.0,48.4677,48.4945,48.4051,48.414,104442.0
2016-09-15 15:50:00,54.15,54.16,54.13,54.15,112468.0,48.414,48.423,48.3961,48.414,112468.0
2016-09-15 15:55:00,54.15,54.15,54.09,54.1,302279.0,48.414,48.414,48.3604,48.3693,302279.0
2016-09-16 09:30:00,53.94,53.97,53.54,53.72,890141.0,48.2263,48.2531,47.8686,48.0296,890141.0
2016-09-16 09:35:00,53.7,53.7,53.44,53.49,132792.0,48.0117,48.0117,47.7792,47.8239,132792.0
2016-09-16 09:40:00,53.47,53.53,53.38,53.44,109114.0,47.806,47.8597,47.7256,47.7792,109114.0
2016-09-16 09:45:00,53.43,53.49,53.4,53.42,84862.0,47.7703,47.8239,47.7435,47.7613,84862.0
2016-09-16 09:50:00,53.41,53.47,53.39,53.42,73664.0,47.7524,47.806,47.7345,47.7613,73664.0
2016-09-16 09:55:00,53.41,53.45,53.36,53.44,59247.0,47.7524,47.7882,47.7077,47.7792,59247.0
2016-09-16 10:00:00,53.43,53.44,53.3,53.32,61690.0,47.7703,47.7792,47.6541,47.6719,61690.0
2016-09-16 10:05:00,53.31,53.35,53.25,53.29,60899.0,47.663,47.6988,47.6094,47.6451,60899.0
2016-09-16 10:10:00,53.29,53.33,53.18,53.21,74779.0,47.6451,47.6809,47.5468,47.5736,74779.0
2016-09-16 10:15:00,53.21,53.28,53.19,53.2,64289.0,47.5736,47.6362,47.5557,47.5646,64289.0
2016-09-16 10:20:00,53.2,53.31,53.2,53.27,90810.0,47.5646,47.663,47.5646,47.6272,90810.0
2016-09-16 10:25:00,53.26,53.28,53.16,53.23,85445.0,47.6183,47.6362,47.5289,47.5915,85445.0
2016-09-16 10:30:00,53.23,53.28,53.19,53.2,46317.0,47.5915,47.6362,47.5557,47.5646,46317.0
2016-09-16 10:35:00,53.2,53.25,53.15,53.25,66368.0,47.5646,47.6094,47.5199,47.6094,66368.0
2016-09-16 10:40:00,53.24,53.33,53.24,53.26,46615.0,47.6004,47.6809,47.6004,47.6183,46615.0
2016-09-16 10:45:00,53.26,53.31,53.24,53.25,73843.0,47.6183,47.663,47.6004,47.6094,73843.0
2016-09-16 10:50:00,53.25,53.26,53.21,53.23,44123.0,47.6094,47.6183,47.5736,47.5915,44123.0
2016-09-16 10:55:00,53.23,53.28,53.2,53.22,37476.0,47.5915,47.6362,47.5646,47.5825,37476.0
2016-09-16 11:00:00,53.22,53.25,53.19,53.2,29988.0,47.5825,47.6094,47.5557,47.5646,29988.0
2016-09-16 11:05:00,53.19,53.24,53.17,53.18,30043.0,47.5557,47.6004,47.5378,47.5468,30043.0
2016-09-16 11:10:00,53.17,53.2,53.14,53.14,43484.0,47.5378,47.5646,47.511,47.511,43484.0
2016-09-16 11:15:00,53.14,53.15,53.03,53.05,54563.0,47.511,47.5199,47.4127,47.4305,54563.0
2016-09-16 11:20:00,53.05,53.07,52.96,52.99,85340.0,47.4305,47.4484,47.3501,47.3769,85340.0
2016-09-16 11:25:00,52.97,52.97,52.86,52.89,86003.0,47.359,47.359,47.2607,47.2875,86003.0
2016-09-16 11:30:00,52.88,53.06,52.87,53.05,160924.0,47.2785,47.4395,47.2696,47.4305,160924.0
2016-09-16 11:35:00,53.04,53.13,53.03,53.1,38621.0,47.4216,47.5021,47.4127,47.4752,38621.0
2016-09-16 11:40:00,53.09,53.15,53.07,53.1,73452.0,47.4663,47.5199,47.4484,47.4752,73452.0
2016-09-16 11:45:00,53.1,53.17,53.09,53.12,36184.0,47.4752,47.5378,47.4663,47.4931,36184.0
2016-09-16 11:50:00,53.12,53.15,53.08,53.15,41705.0,47.4931,47.5199,47.4574,47.5199,41705.0
2016-09-16 11:55:00,53.14,53.15,53.11,53.12,92356.0,47.511,47.5199,47.4842,47.4931,92356.0
2016-09-16 12:00:00,53.12,53.27,53.12,53.26,63493.0,47.4931,47.6272,47.4931,47.6183,63493.0
2016-09-16 12:05:00,53.25,53.39,53.25,53.38,26839.0,47.6094,47.7345,47.6094,47.7256,26839.0
2016-09-16 12:10:00,53.39,53.43,53.38,53.39,40599.0,47.7345,47.7703,47.7256,47.7345,40599.0
2016-09-16 12:15:00,53.39,53.43,53.38,53.4,57846.0,47.7345,47.7703,47.7256,47.7435,57846.0
2016-09-16 12:20:00,53.39,53.43,53.38,53.4,132913.0,47.7345,47.7703,47.7256,47.7435,132913.0
2016-09-16 12:25:00,53.4,53.44,53.39,53.41,79893.0,47.7435,47.7792,47.7345,47.7524,79893.0
2016-09-16 12:30:00,53.42,53.43,53.38,53.4,42624.0,47.7613,47.7703,47.7256,47.7435,42624.0
2016-09-16 12:35:00,53.4,53.43,53.38,53.4,16564.0,47.7435,47.7703,47.7256,47.7435,16564.0
2016-09-16 12:40:00,53.41,53.41,53.31,53.36,58116.0,47.7524,47.7524,47.663,47.7077,58116.0
2016-09-16 12:45:00,53.36,53.45,53.36,53.42,23206.0,47.7077,47.7882,47.7077,47.7613,23206.0
2016-09-16 12:50:00,53.41,53.42,53.35,53.4,26137.0,47.7524,47.7613,47.6988,47.7435,26137.0
2016-09-16 12:55:00,53.42,53.42,53.33,53.35,31331.0,47.7613,47.7613,47.6809,47.6988,31331.0
2016-09-16 13:00:00,53.35,53.38,53.31,53.34,64930.0,47.6988,47.7256,47.663,47.6898,64930.0
2016-09-16 13:05:00,53.35,53.36,53.28,53.36,50449.0,47.6988,47.7077,47.6362,47.7077,50449.0
2016-09-16 13:10:00,53.36,53.36,53.3,53.3,26064.0,47.7077,47.7077,47.6541,47.6541,26064.0
2016-09-16 13:15:00,53.3,53.33,53.29,53.32,107723.0,47.6541,47.6809,47.6451,47.6719,107723.0
2016-09-16 13:20:00,53.32,53.33,53.29,53.3,24995.0,47.6719,47.6809,47.6451,47.6541,24995.0
2016-09-16 13:25:00,53.3,53.36,53.28,53.32,38634.0,47.6541,47.7077,47.6362,47.6719,38634.0
2016-09-16 13:30:00,53.32,53.35,53.29,53.29,26831.0,47.6719,47.6988,47.6451,47.6451,26831.0
2016-09-16 13:35:00,53.29,53.34,53.26,53.34,57392.0,47.6451,47.6898,47.6183,47.6898,57392.0
2016-09-16 13:40:00,53.34,53.34,53.28,53.28,52643.0,47.6898,47.6898,47.6362,47.6362,52643.0
2016-09-16 13:45:00,53.29,53.31,53.25,53.31,48264.0,47.6451,47.663,47.6094,47.663,48264.0
2016-09-16 13:50:00,53.3,53.36,53.3,53.36,27877.0,47.6541,47.7077,47.6541,47.7077,27877.0
2016-09-16 13:55:00,53.35,53.36,53.3,53.3,59618.0,47.6988,47.7077,47.6541,47.6541,59618.0
2016-09-16 14:00:00,53.3,53.32,53.28,53.31,38671.0,47.6541,47.6719,47.6362,47.663,38671.0
2016-09-16 14:05:00,53.31,53.39,53.3,53.37,30788.0,47.663,47.7345,47.6541,47.7166,30788.0
2016-09-16 14:10:00,53.37,53.41,53.34,53.4,42173.0,47.7166,47.7524,47.6898,47.7435,42173.0
2016-09-16 14:15:00,53.39,53.4,53.34,53.36,52230.0,47.7345,47.7435,47.6898,47.7077,52230.0
2016-09-16 14:20:00,53.35,53.36,53.33,53.34,40866.0,47.6988,47.7077,47.6809,47.6898,40866.0
2016-09-16 14:25:00,53.34,53.38,53.32,53.37,39869.0,47.6898,47.7256,47.6719,47.7166,39869.0
2016-09-16 14:30:00,53.37,53.49,53.36,53.46,114116.0,47.7166,47.8239,47.7077,47.7971,114116.0
2016-09-16 14:35:00,53.45,53.47,53.42,53.44,35901.0,47.7882,47.806,47.7613,47.7792,35901.0
2016-09-16 14:40:00,53.44,53.48,53.41,53.47,86644.0,47.7792,47.815,47.7524,47.806,86644.0
2016-09-16 14:45:00,53.47,53.5,53.43,53.47,55761.0,47.806,47.8329,47.7703,47.806,55761.0
2016-09-16 14:50:00,53.47,53.5,53.44,53.5,45652.0,47.806,47.8329,47.7792,47.8329,45652.0
2016-09-16 14:55:00,53.49,53.5,53.44,53.45,45401.0,47.8239,47.8329,47.7792,47.7882,45401.0
2016-09-16 15:00:00,53.46,53.53,53.44,53.49,109268.0,47.7971,47.8597,47.7792,47.8239,109268.0
2016-09-16 15:05:00,53.49,53.5,53.47,53.48,44836.0,47.8239,47.8329,47.806,47.815,44836.0
2016-09-16 15:10:00,53.48,53.49,53.41,53.46,50872.0,47.815,47.8239,47.7524,47.7971,50872.0
2016-09-16 15:15:00,53.47,53.52,53.45,53.51,95571.0,47.806,47.8508,47.7882,47.8418,95571.0
2016-09-16 15:20:00,53.5,53.51,53.43,53.44,72570.0,47.8329,47.8418,47.7703,47.7792,72570.0
2016-09-16 15:25:00,53.44,53.49,53.43,53.48,57672.0,47.7792,47.8239,47.7703,47.815,57672.0
2016-09-16 15:30:00,53.49,53.53,53.47,53.5,115049.0,47.8239,47.8597,47.806,47.8329,115049.0
2016-09-16 15:35:00,53.49,53.5,53.45,53.46,77284.0,47.8239,47.8329,47.7882,47.7971,77284.0
2016-09-16 15:40:00,53.46,53.46,53.43,53.43,50391.0,47.7971,47.7971,47.7703,47.7703,50391.0
2016-09-16 15:45:00,53.44,53.47,53.43,53.46,105986.0,47.7792,47.806,47.7703,47.7971,105986.0
2016-09-16 15:50:00,53.46,53.46,53.38,53.39,228139.0,47.7971,47.7971,47.7256,47.7345,228139.0
2016-09-16 15:55:00,53.39,53.4,53.27,53.32,498373.0,47.7345,47.7435,47.6272,47.6719,498373.0
2016-09-19 09:30:00,53.72,53.9,53.01,53.12,140803.0,48.0296,48.1905,47.3948,47.4931,140803.0
2016-09-19 09:35:00,53.15,53.74,53.12,53.52,58475.0,47.5199,48.0474,47.4931,47.8508,58475.0
2016-09-19 09:40:00,53.52,53.65,53.36,53.5,74533.0,47.8508,47.967,47.7077,47.8329,74533.0
2016-09-19 09:45:00,53.53,53.77,53.53,53.74,65094.0,47.8597,48.0743,47.8597,48.0474,65094.0
2016-09-19 09:50:00,53.75,53.88,53.74,53.88,57521.0,48.0564,48.1726,48.0474,48.1726,57521.0
2016-09-19 09:55:00,53.89,54.02,53.85,53.98,72064.0,48.1816,48.2978,48.1458,48.262,72064.0
2016-09-19 10:00:00,53.99,54.02,53.86,53.99,105299.0,48.271,48.2978,48.1547,48.271,105299.0
2016-09-19 10:05:00,53.99,54.02,53.91,54.0,90415.0,48.271,48.2978,48.1994,48.2799,90415.0
2016-09-19 10:10:00,54.0,54.01,53.92,53.97,54973.0,48.2799,48.2888,48.2084,48.2531,54973.0
2016-09-19 10:15:00,53.96,54.0,53.87,53.97,104200.0,48.2441,48.2799,48.1637,48.2531,104200.0
2016-09-19 10:20:00,53.98,54.0,53.91,53.94,72735.0,48.262,48.2799,48.1994,48.2263,72735.0
2016-09-19 10:25:00,53.94,53.96,53.88,53.96,80157.0,48.2263,48.2441,48.1726,48.2441,80157.0
2016-09-19 10:30:00,53.96,53.96,53.81,53.82,75289.0,48.2441,48.2441,48.11,48.119,75289.0
2016-09-19 10:35:00,53.83,53.84,53.74,53.78,39750.0,48.1279,48.1369,48.0474,48.0832,39750.0
2016-09-19 10:40:00,53.78,53.78,53.65,53.74,38673.0,48.0832,48.0832,47.967,48.0474,38673.0
2016-09-19 10:45:00,53.74,53.79,53.67,53.68,51894.0,48.0474,48.0922,47.9849,47.9938,51894.0
2016-09-19 10:50:00,53.69,53.69,53.57,53.62,47042.0,48.0027,48.0027,47.8955,47.9402,47042.0
2016-09-19 10:55:00,53.62,53.63,53.54,53.62,43284.0,47.9402,47.9491,47.8686,47.9402,43284.0
2016-09-19 11:00:00,53.61,53.64,53.57,53.59,32219.0,47.9312,47.958,47.8955,47.9133,32219.0
2016-09-19 11:05:00,53.59,53.65,53.56,53.59,40691.0,47.9133,47.967,47.8865,47.9133,40691.0
2016-09-19 11:10:00,53.59,53.64,53.54,53.54,27326.0,47.9133,47.958,47.8686,47.8686,27326.0
2016-09-19 11:15:00,53.54,53.61,53.52,53.53,36168.0,47.8686,47.9312,47.8508,47.8597,36168.0
2016-09-19 11:20:00,53.53,53.59,53.48,53.49,38077.0,47.8597,47.9133,47.815,47.8239,38077.0
2016-09-19 11:25:00,53.49,53.53,53.46,53.48,33184.0,47.8239,47.8597,47.7971,47.815,33184.0
2016-09-19 11:30:00,53.49,53.61,53.48,53.61,36875.0,47.8239,47.9312,47.815,47.9312,36875.0
2016-09-19 11:35:00,53.61,53.64,53.58,53.59,26534.0,47.9312,47.958,47.9044,47.9133,26534.0
2016-09-19 11:40:00,53.59,53.63,53.58,53.61,36585.0,47.9133,47.9491,47.9044,47.9312,36585.0
2016-09-19 11:45:00,53.61,53.63,53.53,53.56,27301.0,47.9312,47.9491,47.8597,47.8865,27301.0
2016-09-19 11:50:00,53.56,53.6,53.53,53.59,27110.0,47.8865,47.9223,47.8597,47.9133,27110.0
2016-09-19 11:55:00,53.59,53.6,53.55,53.56,25462.0,47.9133,47.9223,47.8776,47.8865,25462.0
2016-09-19 12:00:00,53.56,53.63,53.51,53.55,53264.0,47.8865,47.9491,47.8418,47.8776,53264.0
2016-09-19 12:05:00,53.55,53.59,53.51,53.52,35088.0,47.8776,47.9133,47.8418,47.8508,35088.0
2016-09-19 12:10:00,53.52,53.54,53.4,53.43,33095.0,47.8508,47.8686,47.7435,47.7703,33095.0
2016-09-19 12:15:00,53.42,53.43,53.33,53.38,48527.0,47.7613,47.7703,47.6809,47.7256,48527.0
2016-09-19 12:20:00,53.37,53.4,53.34,53.39,25722.0,47.7166,47.7435,47.6898,47.7345,25722.0
2016-09-19 12:25:00,53.4,53.48,53.38,53.46,71924.0,47.7435,47.815,47.7256,47.7971,71924.0
2016-09-19 12:30:00,53.45,53.54,53.45,53.54,50674.0,47.7882,47.8686,47.7882,47.8686,50674.0
2016-09-19 12:35:00,53.54,53.55,53.49,53.52,38073.0,47.8686,47.8776,47.8239,47.8508,38073.0
2016-09-19 12:40:00,53.51,53.52,53.46,53.49,37534.0,47.8418,47.8508,47.7971,47.8239,37534.0
2016-09-19 12:45:00,53.48,53.52,53.44,53.46,36474.0,47.815,47.8508,47.7792,47.7971,36474.0
2016-09-19 12:50:00,53.46,53.46,53.42,53.43,34311.0,47.7971,47.7971,47.7613,47.7703,34311.0
2016-09-19 12:55:00,53.44,53.52,53.44,53.47,24019.0,47.7792,47.8508,47.7792,47.806,24019.0
2016-09-19 13:00:00,53.46,53.46,53.39,53.41,37072.0,47.7971,47.7971,47.7345,47.7524,37072.0
2016-09-19 13:05:00,53.41,53.47,53.4,53.45,32966.0,47.7524,47.806,47.7435,47.7882,32966.0
2016-09-19 13:10:00,53.45,53.46,53.4,53.45,26856.0,47.7882,47.7971,47.7435,47.7882,26856.0
2016-09-19 13:15:00,53.45,53.49,53.4,53.4,24004.0,47.7882,47.8239,47.7435,47.7435,24004.0
2016-09-19 13:20:00,53.39,53.42,53.38,53.4,52241.0,47.7345,47.7613,47.7256,47.7435,52241.0
2016-09-19 13:25:00,53.41,53.45,53.4,53.4,22803.0,47.7524,47.7882,47.7435,47.7435,22803.0
2016-09-19 13:30:00,53.41,53.41,53.3,53.3,31264.0,47.7524,47.7524,47.6541,47.6541,31264.0
2016-09-19 13:35:00,53.3,53.36,53.29,53.34,48360.0,47.6541,47.7077,47.6451,47.6898,48360.0
2016-09-19 13:40:00,53.33,53.36,53.3,53.3,20176.0,47.6809,47.7077,47.6541,47.6541,20176.0
2016-09-19 13:45:00,53.3,53.41,53.29,53.39,42158.0,47.6541,47.7524,47.6451,47.7345,42158.0
2016-09-19 13:50:00,53.39,53.4,53.29,53.36,43599.0,47.7345,47.7435,47.6451,47.7077,43599.0
2016-09-19 13:55:00,53.38,53.45,53.34,53.43,19155.0,47.7256,47.7882,47.6898,47.7703,19155.0
2016-09-19 14:00:00,53.42,53.46,53.38,53.43,39992.0,47.7613,47.7971,47.7256,47.7703,39992.0
2016-09-19 14:05:00,53.42,53.46,53.4,53.46,20760.0,47.7613,47.7971,47.7435,47.7971,20760.0
2016-09-19 14:10:00,53.47,53.51,53.43,53.51,41757.0,47.806,47.8418,47.7703,47.8418,41757.0
2016-09-19 14:15:00,53.5,53.51,53.46,53.46,24542.0,47.8329,47.8418,47.7971,47.7971,24542.0
2016-09-19 14:20:00,53.47,53.48,53.43,53.46,23140.0,47.806,47.815,47.7703,47.7971,23140.0
2016-09-19 14:25:00,53.46,53.48,53.42,53.44,29511.0,47.7971,47.815,47.7613,47.7792,29511.0
2016-09-19 14:30:00,53.43,53.51,53.42,53.51,31028.0,47.7703,47.8418,47.7613,47.8418,31028.0
2016-09-19 14:35:00,53.51,53.53,53.46,53.47,32231.0,47.8418,47.8597,47.7971,47.806,32231.0
2016-09-19 14:40:00,53.47,53.49,53.44,53.45,28102.0,47.806,47.8239,47.7792,47.7882,28102.0
2016-09-19 14:45:00,53.45,53.54,53.44,53.47,41551.0,47.7882,47.8686,47.7792,47.806,41551.0
2016-09-19 14:50:00,53.47,53.5,53.46,53.5,38561.0,47.806,47.8329,47.7971,47.8329,38561.0
2016-09-19 14:55:00,53.5,53.55,53.5,53.54,65681.0,47.8329,47.8776,47.8329,47.8686,65681.0
2016-09-19 15:00:00,53.53,53.55,53.47,53.48,56413.0,47.8597,47.8776,47.806,47.815,56413.0
2016-09-19 15:05:00,53.48,53.49,53.44,53.45,36129.0,47.815,47.8239,47.7792,47.7882,36129.0
2016-09-19 15:10:00,53.46,53.47,53.42,53.44,46509.0,47.7971,47.806,47.7613,47.7792,46509.0
2016-09-19 15:15:00,53.43,53.46,53.38,53.41,42124.0,47.7703,47.7971,47.7256,47.7524,42124.0
2016-09-19 15:20:00,53.41,53.42,53.37,53.41,76201.0,47.7524,47.7613,47.7166,47.7524,76201.0
2016-09-19 15:25:00,53.41,53.44,53.34,53.35,49246.0,47.7524,47.7792,47.6898,47.6988,49246.0
2016-09-19 15:30:00,53.34,53.37,53.23,53.32,67854.0,47.6898,47.7166,47.5915,47.6719,67854.0
2016-09-19 15:35:00,53.31,53.37,53.28,53.35,62517.0,47.663,47.7166,47.6362,47.6988,62517.0
2016-09-19 15:40:00,53.35,53.39,53.31,53.38,69690.0,47.6988,47.7345,47.663,47.7256,69690.0
2016-09-19 15:45:00,53.38,53.39,53.32,53.32,134670.0,47.7256,47.7345,47.6719,47.6719,134670.0
2016-09-19 15:50:00,53.33,53.37,53.31,53.37,129738.0,47.6809,47.7166,47.663,47.7166,129738.0
2016-09-19 15:55:00,53.37,53.38,53.29,53.33,168734.0,47.7166,47.7256,47.6451,47.6809,168734.0
2016-09-20 09:30:00,53.6,53.68,53.22,53.34,113302.0,47.9223,47.9938,47.5825,47.6898,113302.0
2016-09-20 09:35:00,53.36,53.44,53.23,53.26,61998.0,47.7077,47.7792,47.5915,47.6183,61998.0
2016-09-20 09:40:00,53.26,53.44,53.21,53.25,68920.0,47.6183,47.7792,47.5736,47.6094,68920.0
2016-09-20 09:45:00,53.25,53.26,53.17,53.22,69040.0,47.6094,47.6183,47.5378,47.5825,69040.0
2016-09-20 09:50:00,53.23,53.39,53.22,53.36,78374.0,47.5915,47.7345,47.5825,47.7077,78374.0
2016-09-20 09:55:00,53.37,53.43,53.29,53.3,65308.0,47.7166,47.7703,47.6451,47.6541,65308.0
2016-09-20 10:00:00,53.3,53.39,53.28,53.28,39775.0,47.6541,47.7345,47.6362,47.6362,39775.0
2016-09-20 10:05:00,53.28,53.31,53.14,53.15,40828.0,47.6362,47.663,47.511,47.5199,40828.0
2016-09-20 10:10:00,53.15,53.15,53.06,53.08,61865.0,47.5199,47.5199,47.4395,47.4574,61865.0
2016-09-20 10:15:00,53.07,53.15,53.06,53.09,57010.0,47.4484,47.5199,47.4395,47.4663,57010.0
2016-09-20 10:20:00,53.07,53.11,53.03,53.04,44522.0,47.4484,47.4842,47.4127,47.4216,44522.0
2016-09-20 10:25:00,53.05,53.16,53.02,53.1,38321.0,47.4305,47.5289,47.4037,47.4752,38321.0
2016-09-20 10:30:00,53.09,53.1,52.97,52.97,45357.0,47.4663,47.4752,47.359,47.359,45357.0
2016-09-20 10:35:00,52.98,53.08,52.98,53.0,50710.0,47.368,47.4574,47.368,47.3858,50710.0
2016-09-20 10:40:00,53.01,53.11,53.0,53.04,51064.0,47.3948,47.4842,47.3858,47.4216,51064.0
2016-09-20 10:45:00,53.04,53.13,53.03,53.11,35743.0,47.4216,47.5021,47.4127,47.4842,35743.0
2016-09-20 10:50:00,53.11,53.14,53.01,53.01,33203.0,47.4842,47.511,47.3948,47.3948,33203.0
2016-09-20 10:55:00,53.01,53.1,53.01,53.1,49653.0,47.3948,47.4752,47.3948,47.4752,49653.0
2016-09-20 11:00:00,53.1,53.18,53.08,53.14,32507.0,47.4752,47.5468,47.4574,47.511,32507.0
2016-09-20 11:05:00,53.14,53.17,53.11,53.15,65260.0,47.511,47.5378,47.4842,47.5199,65260.0
2016-09-20 11:10:00,53.15,53.16,53.1,53.12,67315.0,47.5199,47.5289,47.4752,47.4931,67315.0
2016-09-20 11:15:00,53.12,53.16,53.09,53.11,47515.0,47.4931,47.5289,47.4663,47.4842,47515.0
2016-09-20 11:20:00,53.11,53.14,53.02,53.02,50076.0,47.4842,47.511,47.4037,47.4037,50076.0
2016-09-20 11:25:00,53.03,53.1,53.02,53.05,32783.0,47.4127,47.4752,47.4037,47.4305,32783.0
2016-09-20 11:30:00,53.05,53.11,53.01,53.05,27913.0,47.4305,47.4842,47.3948,47.4305,27913.0
2016-09-20 11:35:00,53.05,53.09,53.0,53.01,54370.0,47.4305,47.4663,47.3858,47.3948,54370.0
2016-09-20 11:40:00,53.01,53.04,53.0,53.0,160577.0,47.3948,47.4216,47.3858,47.3858,160577.0
2016-09-20 11:45:00,53.0,53.03,53.0,53.01,46538.0,47.3858,47.4127,47.3858,47.3948,46538.0
2016-09-20 11:50:00,53.02,53.06,53.01,53.01,29290.0,47.4037,47.4395,47.3948,47.3948,29290.0
2016-09-20 11:55:00,53.02,53.1,53.01,53.05,36587.0,47.4037,47.4752,47.3948,47.4305,36587.0
2016-09-20 12:00:00,53.05,53.05,53.01,53.01,32801.0,47.4305,47.4305,47.3948,47.3948,32801.0
2016-09-20 12:05:00,53.02,53.04,53.0,53.01,35572.0,47.4037,47.4216,47.3858,47.3948,35572.0
2016-09-20 12:10:00,53.01,53.04,53.0,53.01,78112.0,47.3948,47.4216,47.3858,47.3948,78112.0
2016-09-20 12:15:00,53.02,53.09,53.01,53.09,33125.0,47.4037,47.4663,47.3948,47.4663,33125.0
2016-09-20 12:20:00,53.09,53.14,53.07,53.13,18249.0,47.4663,47.511,47.4484,47.5021,18249.0
2016-09-20 12:25:00,53.13,53.15,53.09,53.1,25289.0,47.5021,47.5199,47.4663,47.4752,25289.0
2016-09-20 12:30:00,53.11,53.11,53.05,53.06,20459.0,47.4842,47.4842,47.4305,47.4395,20459.0
2016-09-20 12:35:00,53.06,53.1,53.05,53.1,31610.0,47.4395,47.4752,47.4305,47.4752,31610.0
2016-09-20 12:40:00,53.1,53.13,53.06,53.13,18242.0,47.4752,47.5021,47.4395,47.5021,18242.0
2016-09-20 12:45:00,53.12,53.12,53.03,53.04,34242.0,47.4931,47.4931,47.4127,47.4216,34242.0
2016-09-20 12:50:00,53.03,53.04,53.0,53.02,26077.0,47.4127,47.4216,47.3858,47.4037,26077.0
2016-09-20 12:55:00,53.01,53.03,53.0,53.0,143619.0,47.3948,47.4127,47.3858,47.3858,143619.0
2016-09-20 13:00:00,53.01,53.08,52.99,53.08,259640.0,47.3948,47.4574,47.3769,47.4574,259640.0
2016-09-20 13:05:00,53.07,53.09,53.03,53.03,99536.0,47.4484,47.4663,47.4127,47.4127,99536.0
2016-09-20 13:10:00,53.04,53.08,53.02,53.05,81808.0,47.4216,47.4574,47.4037,47.4305,81808.0
2016-09-20 13:15:00,53.04,53.06,53.03,53.04,41565.0,47.4216,47.4395,47.4127,47.4216,41565.0
2016-09-20 13:20:00,53.04,53.05,53.0,53.03,20554.0,47.4216,47.4305,47.3858,47.4127,20554.0
2016-09-20 13:25:00,53.04,53.05,53.01,53.02,23821.0,47.4216,47.4305,47.3948,47.4037,23821.0
2016-09-20 13:30:00,53.02,53.04,53.0,53.04,42218.0,47.4037,47.4216,47.3858,47.4216,42218.0
2016-09-20 13:35:00,53.03,53.05,53.01,53.03,46043.0,47.4127,47.4305,47.3948,47.4127,46043.0
2016-09-20 13:40:00,53.03,53.04,52.99,53.01,40586.0,47.4127,47.4216,47.3769,47.3948,40586.0
2016-09-20 13:45:00,53.0,53.06,53.0,53.05,91072.0,47.3858,47.4395,47.3858,47.4305,91072.0
2016-09-20 13:50:00,53.06,53.09,53.04,53.09,22410.0,47.4395,47.4663,47.4216,47.4663,22410.0
2016-09-20 13:55:00,53.08,53.09,53.06,53.08,108303.0,47.4574,47.4663,47.4395,47.4574,108303.0
2016-09-20 14:00:00,53.09,53.2,53.08,53.18,56512.0,47.4663,47.5646,47.4574,47.5468,56512.0
2016-09-20 14:05:00,53.18,53.22,53.12,53.12,24315.0,47.5468,47.5825,47.4931,47.4931,24315.0
2016-09-20 14:10:00,53.12,53.15,53.11,53.12,45841.0,47.4931,47.5199,47.4842,47.4931,45841.0
2016-09-20 14:15:00,53.12,53.14,53.06,53.08,61359.0,47.4931,47.511,47.4395,47.4574,61359.0
2016-09-20 14:20:00,53.08,53.08,53.02,53.03,27712.0,47.4574,47.4574,47.4037,47.4127,27712.0
2016-09-20 14:25:00,53.03,53.04,53.0,53.01,40183.0,47.4127,47.4216,47.3858,47.3948,40183.0
2016-09-20 14:30:00,53.01,53.09,53.0,53.08,40379.0,47.3948,47.4663,47.3858,47.4574,40379.0
2016-09-20 14:35:00,53.08,53.09,53.04,53.07,32734.0,47.4574,47.4663,47.4216,47.4484,32734.0
2016-09-20 14:40:00,53.07,53.07,53.01,53.03,25322.0,47.4484,47.4484,47.3948,47.4127,25322.0
2016-09-20 14:45:00,53.04,53.04,53.0,53.02,38795.0,47.4216,47.4216,47.3858,47.4037,38795.0
2016-09-20 14:50:00,53.03,53.03,53.0,53.01,31251.0,47.4127,47.4127,47.3858,47.3948,31251.0
2016-09-20 14:55:00,53.02,53.07,53.01,53.03,31394.0,47.4037,47.4484,47.3948,47.4127,31394.0
2016-09-20 15:00:00,53.04,53.06,53.01,53.01,46546.0,47.4216,47.4395,47.3948,47.3948,46546.0
2016-09-20 15:05:00,53.02,53.02,53.0,53.0,30338.0,47.4037,47.4037,47.3858,47.3858,30338.0
2016-09-20 15:10:00,53.01,53.03,53.0,53.03,42045.0,47.3948,47.4127,47.3858,47.4127,42045.0
2016-09-20 15:15:00,53.03,53.03,53.0,53.03,56754.0,47.4127,47.4127,47.3858,47.4127,56754.0
2016-09-20 15:20:00,53.03,53.04,53.0,53.02,80271.0,47.4127,47.4216,47.3858,47.4037,80271.0
2016-09-20 15:25:00,53.02,53.05,53.0,53.01,46590.0,47.4037,47.4305,47.3858,47.3948,46590.0
2016-09-20 15:30:00,53.01,53.03,53.0,53.03,120759.0,47.3948,47.4127,47.3858,47.4127,120759.0
2016-09-20 15:35:00,53.02,53.08,53.02,53.07,79778.0,47.4037,47.4574,47.4037,47.4484,79778.0
2016-09-20 15:40:00,53.07,53.1,53.01,53.01,75866.0,47.4484,47.4752,47.3948,47.3948,75866.0
2016-09-20 15:45:00,53.01,53.03,53.0,53.03,90000.0,47.3948,47.4127,47.3858,47.4127,90000.0
2016-09-20 15:50:00,53.02,53.05,53.02,53.03,154649.0,47.4037,47.4305,47.4037,47.4127,154649.0
2016-09-20 15:55:00,53.03,53.03,52.95,52.95,298890.0,47.4127,47.4127,47.3411,47.3411,298890.0
2016-09-21 09:30:00,52.98,53.4,52.98,53.36,132064.0,47.368,47.7435,47.368,47.7077,132064.0
2016-09-21 09:35:00,53.4,53.45,53.37,53.4,32925.0,47.7435,47.7882,47.7166,47.7435,32925.0
2016-09-21 09:40:00,53.4,53.49,53.37,53.41,22354.0,47.7435,47.8239,47.7166,47.7524,22354.0
2016-09-21 09:45:00,53.41,53.42,53.19,53.19,25580.0,47.7524,47.7613,47.5557,47.5557,25580.0
2016-09-21 09:50:00,53.2,53.27,53.18,53.25,39180.0,47.5646,47.6272,47.5468,47.6094,39180.0
2016-09-21 09:55:00,53.25,53.32,53.19,53.29,48295.0,47.6094,47.6719,47.5557,47.6451,48295.0
2016-09-21 10:00:00,53.3,53.3,53.16,53.18,37015.0,47.6541,47.6541,47.5289,47.5468,37015.0
2016-09-21 10:05:00,53.18,53.22,53.13,53.16,73783.0,47.5468,47.5825,47.5021,47.5289,73783.0
2016-09-21 10:10:00,53.16,53.25,53.16,53.23,31890.0,47.5289,47.6094,47.5289,47.5915,31890.0
2016-09-21 10:15:00,53.23,53.28,53.21,53.22,22544.0,47.5915,47.6362,47.5736,47.5825,22544.0
2016-09-21 10:20:00,53.22,53.29,53.22,53.28,32195.0,47.5825,47.6451,47.5825,47.6362,32195.0
2016-09-21 10:25:00,53.28,53.29,53.2,53.23,21665.0,47.6362,47.6451,47.5646,47.5915,21665.0
2016-09-21 10:30:00,53.23,53.24,53.14,53.14,29628.0,47.5915,47.6004,47.511,47.511,29628.0
2016-09-21 10:35:00,53.15,53.15,53.05,53.1,36653.0,47.5199,47.5199,47.4305,47.4752,36653.0
2016-09-21 10:40:00,53.1,53.11,53.07,53.07,47202.0,47.4752,47.4842,47.4484,47.4484,47202.0
2016-09-21 10:45:00,53.08,53.1,53.04,53.08,35985.0,47.4574,47.4752,47.4216,47.4574,35985.0
2016-09-21 10:50:00,53.08,53.1,53.05,53.1,22963.0,47.4574,47.4752,47.4305,47.4752,22963.0
2016-09-21 10:55:00,53.1,53.15,53.06,53.08,68060.0,47.4752,47.5199,47.4395,47.4574,68060.0
2016-09-21 11:00:00,53.08,53.13,53.07,53.11,31913.0,47.4574,47.5021,47.4484,47.4842,31913.0
2016-09-21 11:05:00,53.11,53.12,53.02,53.04,29657.0,47.4842,47.4931,47.4037,47.4216,29657.0
2016-09-21 11:10:00,53.04,53.09,53.03,53.07,22066.0,47.4216,47.4663,47.4127,47.4484,22066.0
2016-09-21 11:15:00,53.07,53.1,53.06,53.1,29476.0,47.4484,47.4752,47.4395,47.4752,29476.0
2016-09-21 11:20:00,53.09,53.16,53.09,53.12,41181.0,47.4663,47.5289,47.4663,47.4931,41181.0
2016-09-21 11:25:00,53.13,53.18,53.12,53.16,32296.0,47.5021,47.5468,47.4931,47.5289,32296.0
2016-09-21 11:30:00,53.17,53.17,53.03,53.05,43982.0,47.5378,47.5378,47.4127,47.4305,43982.0
2016-09-21 11:35:00,53.05,53.16,53.05,53.15,32920.0,47.4305,47.5289,47.4305,47.5199,32920.0
2016-09-21 11:40:00,53.16,53.16,53.1,53.11,38657.0,47.5289,47.5289,47.4752,47.4842,38657.0
2016-09-21 11:45:00,53.11,53.13,53.09,53.13,40197.0,47.4842,47.5021,47.4663,47.5021,40197.0
2016-09-21 11:50:00,53.13,53.17,53.07,53.08,37746.0,47.5021,47.5378,47.4484,47.4574,37746.0
2016-09-21 11:55:00,53.08,53.13,53.08,53.1,27107.0,47.4574,47.5021,47.4574,47.4752,27107.0
2016-09-21 12:00:00,53.1,53.16,53.08,53.15,33324.0,47.4752,47.5289,47.4574,47.5199,33324.0
2016-09-21 12:05:00,53.15,53.18,53.12,53.17,31413.0,47.5199,47.5468,47.4931,47.5378,31413.0
2016-09-21 12:10:00,53.16,53.17,53.12,53.13,20989.0,47.5289,47.5378,47.4931,47.5021,20989.0
2016-09-21 12:15:00,53.13,53.13,53.04,53.04,27085.0,47.5021,47.5021,47.4216,47.4216,27085.0
2016-09-21 12:20:00,53.06,53.09,53.04,53.05,19014.0,47.4395,47.4663,47.4216,47.4305,19014.0
2016-09-21 12:25:00,53.05,53.07,53.01,53.05,22053.0,47.4305,47.4484,47.3948,47.4305,22053.0
2016-09-21 12:30:00,53.05,53.06,53.01,53.01,33901.0,47.4305,47.4395,47.3948,47.3948,33901.0
2016-09-21 12:35:00,53.01,53.04,53.0,53.01,20221.0,47.3948,47.4216,47.3858,47.3948,20221.0
2016-09-21 12:40:00,53.01,53.04,53.0,53.04,14189.0,47.3948,47.4216,47.3858,47.4216,14189.0
2016-09-21 12:45:00,53.05,53.06,53.02,53.03,18247.0,47.4305,47.4395,47.4037,47.4127,18247.0
2016-09-21 12:50:00,53.02,53.1,53.02,53.09,14804.0,47.4037,47.4752,47.4037,47.4663,14804.0
2016-09-21 12:55:00,53.1,53.1,53.07,53.1,21131.0,47.4752,47.4752,47.4484,47.4752,21131.0
2016-09-21 13:00:00,53.1,53.12,53.09,53.11,25985.0,47.4752,47.4931,47.4663,47.4842,25985.0
2016-09-21 13:05:00,53.1,53.11,53.08,53.1,15168.0,47.4752,47.4842,47.4574,47.4752,15168.0
2016-09-21 13:10:00,53.09,53.1,53.07,53.07,11933.0,47.4663,47.4752,47.4484,47.4484,11933.0
2016-09-21 13:15:00,53.07,53.08,53.02,53.05,25465.0,47.4484,47.4574,47.4037,47.4305,25465.0
2016-09-21 13:20:00,53.04,53.06,53.01,53.02,10794.0,47.4216,47.4395,47.3948,47.4037,10794.0
2016-09-21 13:25:00,53.02,53.07,53.01,53.04,17721.0,47.4037,47.4484,47.3948,47.4216,17721.0
2016-09-21 13:30:00,53.04,53.06,53.02,53.05,32612.0,47.4216,47.4395,47.4037,47.4305,32612.0
2016-09-21 13:35:00,53.05,53.07,53.04,53.05,15129.0,47.4305,47.4484,47.4216,47.4305,15129.0
2016-09-21 13:40:00,53.05,53.05,53.02,53.04,14123.0,47.4305,47.4305,47.4037,47.4216,14123.0
2016-09-21 13:45:00,53.03,53.1,53.03,53.06,18176.0,47.4127,47.4752,47.4127,47.4395,18176.0
2016-09-21 13:50:00,53.06,53.07,53.01,53.01,12762.0,47.4395,47.4484,47.3948,47.3948,12762.0
2016-09-21 13:55:00,53.02,53.11,53.01,53.01,27307.0,47.4037,47.4842,47.3948,47.3948,27307.0
2016-09-21 14:00:00,53.0,53.17,52.92,53.13,110727.0,47.3858,47.5378,47.3143,47.5021,110727.0
2016-09-21 14:05:00,53.14,53.23,53.12,53.16,49800.0,47.511,47.5915,47.4931,47.5289,49800.0
2016-09-21 14:10:00,53.17,53.27,53.17,53.17,46942.0,47.5378,47.6272,47.5378,47.5378,46942.0
2016-09-21 14:15:00,53.17,53.22,53.14,53.2,46607.0,47.5378,47.5825,47.511,47.5646,46607.0
2016-09-21 14:20:00,53.19,53.24,53.08,53.08,44764.0,47.5557,47.6004,47.4574,47.4574,44764.0
2016-09-21 14:25:00,53.08,53.12,53.03,53.08,33485.0,47.4574,47.4931,47.4127,47.4574,33485.0
2016-09-21 14:30:00,53.07,53.13,53.05,53.11,41895.0,47.4484,47.5021,47.4305,47.4842,41895.0
2016-09-21 14:35:00,53.1,53.17,53.09,53.15,50883.0,47.4752,47.5378,47.4663,47.5199,50883.0
2016-09-21 14:40:00,53.15,53.21,53.12,53.19,47457.0,47.5199,47.5736,47.4931,47.5557,47457.0
2016-09-21 14:45:00,53.18,53.22,53.13,53.16,55071.0,47.5468,47.5825,47.5021,47.5289,55071.0
2016-09-21 14:50:00,53.16,53.2,53.14,53.19,37857.0,47.5289,47.5646,47.511,47.5557,37857.0
2016-09-21 14:55:00,53.19,53.35,53.19,53.33,33732.0,47.5557,47.6988,47.5557,47.6809,33732.0
2016-09-21 15:00:00,53.34,53.37,53.28,53.36,47552.0,47.6898,47.7166,47.6362,47.7077,47552.0
2016-09-21 15:05:00,53.37,53.39,53.32,53.36,52375.0,47.7166,47.7345,47.6719,47.7077,52375.0
2016-09-21 15:10:00,53.35,53.41,53.34,53.41,42764.0,47.6988,47.7524,47.6898,47.7524,42764.0
2016-09-21 15:15:00,53.41,53.43,53.39,53.41,41094.0,47.7524,47.7703,47.7345,47.7524,41094.0
2016-09-21 15:20:00,53.41,53.43,53.37,53.38,48717.0,47.7524,47.7703,47.7166,47.7256,48717.0
2016-09-21 15:25:00,53.38,53.4,53.37,53.39,50392.0,47.7256,47.7435,47.7166,47.7345,50392.0
2016-09-21 15:30:00,53.39,53.42,53.38,53.41,78842.0,47.7345,47.7613,47.7256,47.7524,78842.0
2016-09-21 15:35:00,53.42,53.43,53.4,53.41,47864.0,47.7613,47.7703,47.7435,47.7524,47864.0
2016-09-21 15:40:00,53.41,53.46,53.41,53.46,100322.0,47.7524,47.7971,47.7524,47.7971,100322.0
2016-09-21 15:45:00,53.46,53.48,53.45,53.46,68964.0,47.7971,47.815,47.7882,47.7971,68964.0
2016-09-21 15:50:00,53.46,53.47,53.43,53.45,105441.0,47.7971,47.806,47.7703,47.7882,105441.0
2016-09-21 15:55:00,53.45,53.47,53.41,53.44,321777.0,47.7882,47.806,47.7524,47.7792,321777.0
2016-09-22 09:30:00,53.93,54.09,53.8,53.93,141029.0,48.2173,48.3604,48.1011,48.2173,141029.0
2016-09-22 09:35:00,53.91,53.95,53.62,53.63,101812.0,48.1994,48.2352,47.9402,47.9491,101812.0
2016-09-22 09:40:00,53.64,53.9,53.62,53.89,74824.0,47.958,48.1905,47.9402,48.1816,74824.0
2016-09-22 09:45:00,53.88,53.89,53.78,53.88,56267.0,48.1726,48.1816,48.0832,48.1726,56267.0
2016-09-22 09:50:00,53.88,53.98,53.86,53.94,45564.0,48.1726,48.262,48.1547,48.2263,45564.0
2016-09-22 09:55:00,53.93,53.93,53.75,53.77,35171.0,48.2173,48.2173,48.0564,48.0743,35171.0
2016-09-22 10:00:00,53.77,53.78,53.69,53.74,235175.0,48.0743,48.0832,48.0027,48.0474,235175.0
2016-09-22 10:05:00,53.74,53.79,53.7,53.75,154491.0,48.0474,48.0922,48.0117,48.0564,154491.0
2016-09-22 10:10:00,53.74,53.84,53.73,53.84,161578.0,48.0474,48.1369,48.0385,48.1369,161578.0
2016-09-22 10:15:00,53.84,53.84,53.76,53.79,30526.0,48.1369,48.1369,48.0653,48.0922,30526.0
2016-09-22 10:20:00,53.79,53.8,53.76,53.79,37874.0,48.0922,48.1011,48.0653,48.0922,37874.0
2016-09-22 10:25:00,53.8,53.91,53.79,53.91,51149.0,48.1011,48.1994,48.0922,48.1994,51149.0
2016-09-22 10:30:00,53.91,54.01,53.91,54.01,51418.0,48.1994,48.2888,48.1994,48.2888,51418.0
2016-09-22 10:35:00,54.02,54.1,54.0,54.09,100852.0,48.2978,48.3693,48.2799,48.3604,100852.0
2016-09-22 10:40:00,54.09,54.09,54.04,54.07,48729.0,48.3604,48.3604,48.3157,48.3425,48729.0
2016-09-22 10:45:00,54.07,54.1,54.07,54.1,33622.0,48.3425,48.3693,48.3425,48.3693,33622.0
2016-09-22 10:50:00,54.1,54.14,54.07,54.08,63304.0,48.3693,48.4051,48.3425,48.3514,63304.0
2016-09-22 10:55:00,54.08,54.11,54.06,54.11,30681.0,48.3514,48.3783,48.3336,48.3783,30681.0
2016-09-22 11:00:00,54.11,54.14,54.1,54.12,40209.0,48.3783,48.4051,48.3693,48.3872,40209.0
2016-09-22 11:05:00,54.12,54.12,54.02,54.04,37931.0,48.3872,48.3872,48.2978,48.3157,37931.0
2016-09-22 11:10:00,54.04,54.07,54.02,54.07,41775.0,48.3157,48.3425,48.2978,48.3425,41775.0
2016-09-22 11:15:00,54.08,54.11,54.05,54.11,107808.0,48.3514,48.3783,48.3246,48.3783,107808.0
2016-09-22 11:20:00,54.1,54.13,54.06,54.09,86628.0,48.3693,48.3961,48.3336,48.3604,86628.0
2016-09-22 11:25:00,54.09,54.1,54.03,54.05,125813.0,48.3604,48.3693,48.3067,48.3246,125813.0
2016-09-22 11:30:00,54.04,54.21,54.03,54.21,163436.0,48.3157,48.4677,48.3067,48.4677,163436.0
2016-09-22 11:35:00,54.2,54.25,54.19,54.24,60349.0,48.4587,48.5034,48.4498,48.4945,60349.0
2016-09-22 11:40:00,54.24,54.25,54.21,54.23,18857.0,48.4945,48.5034,48.4677,48.4855,18857.0
2016-09-22 11:45:00,54.22,54.29,54.21,54.28,67575.0,48.4766,48.5392,48.4677,48.5302,67575.0
2016-09-22 11:50:00,54.28,54.3,54.23,54.25,54259.0,48.5302,48.5481,48.4855,48.5034,54259.0
2016-09-22 11:55:00,54.24,54.24,54.13,54.17,42848.0,48.4945,48.4945,48.3961,48.4319,42848.0
2016-09-22 12:00:00,54.17,54.26,54.17,54.26,37903.0,48.4319,48.5124,48.4319,48.5124,37903.0
2016-09-22 12:05:00,54.26,54.26,54.18,54.18,24155.0,48.5124,48.5124,48.4408,48.4408,24155.0
2016-09-22 12:10:00,54.18,54.19,54.17,54.19,22066.0,48.4408,48.4498,48.4319,48.4498,22066.0
2016-09-22 12:15:00,54.2,54.22,54.19,54.22,20285.0,48.4587,48.4766,48.4498,48.4766,20285.0
2016-09-22 12:20:00,54.22,54.25,54.2,54.25,22572.0,48.4766,48.5034,48.4587,48.5034,22572.0
2016-09-22 12:25:00,54.24,54.29,54.24,54.28,32802.0,48.4945,48.5392,48.4945,48.5302,32802.0
2016-09-22 12:30:00,54.28,54.28,54.19,54.2,56472.0,48.5302,48.5302,48.4498,48.4587,56472.0
2016-09-22 12:35:00,54.2,54.2,54.18,54.19,14500.0,48.4587,48.4587,48.4408,48.4498,14500.0
2016-09-22 12:40:00,54.2,54.21,54.19,54.21,10295.0,48.4587,48.4677,48.4498,48.4677,10295.0
2016-09-22 12:45:00,54.2,54.23,54.2,54.23,20078.0,48.4587,48.4855,48.4587,48.4855,20078.0
2016-09-22 12:50:00,54.23,54.25,54.23,54.25,8475.0,48.4855,48.5034,48.4855,48.5034,8475.0
2016-09-22 12:55:00,54.25,54.26,54.23,54.24,13574.0,48.5034,48.5124,48.4855,48.4945,13574.0
2016-09-22 13:00:00,54.24,54.26,54.23,54.26,12237.0,48.4945,48.5124,48.4855,48.5124,12237.0
2016-09-22 13:05:00,54.26,54.31,54.25,54.3,32903.0,48.5124,48.5571,48.5034,48.5481,32903.0
2016-09-22 13:10:00,54.31,54.32,54.29,54.31,30024.0,48.5571,48.566,48.5392,48.5571,30024.0
2016-09-22 13:15:00,54.31,54.31,54.18,54.19,54055.0,48.5571,48.5571,48.4408,48.4498,54055.0
2016-09-22 13:20:00,54.19,54.19,54.16,54.18,41169.0,48.4498,48.4498,48.423,48.4408,41169.0
2016-09-22 13:25:00,54.17,54.19,54.14,54.14,21191.0,48.4319,48.4498,48.4051,48.4051,21191.0
2016-09-22 13:30:00,54.15,54.21,54.14,54.21,35469.0,48.414,48.4677,48.4051,48.4677,35469.0
2016-09-22 13:35:00,54.2,54.22,54.19,54.22,18978.0,48.4587,48.4766,48.4498,48.4766,18978.0
2016-09-22 13:40:00,54.23,54.24,54.22,54.23,17984.0,48.4855,48.4945,48.4766,48.4855,17984.0
2016-09-22 13:45:00,54.24,54.24,54.19,54.19,25564.0,48.4945,48.4945,48.4498,48.4498,25564.0
2016-09-22 13:50:00,54.2,54.21,54.17,54.17,24794.0,48.4587,48.4677,48.4319,48.4319,24794.0
2016-09-22 13:55:00,54.17,54.17,54.11,54.12,27601.0,48.4319,48.4319,48.3783,48.3872,27601.0
2016-09-22 14:00:00,54.11,54.13,54.1,54.13,74839.0,48.3783,48.3961,48.3693,48.3961,74839.0
2016-09-22 14:05:00,54.13,54.19,54.12,54.19,33079.0,48.3961,48.4498,48.3872,48.4498,33079.0
2016-09-22 14:10:00,54.19,54.21,54.01,54.02,78463.0,48.4498,48.4677,48.2888,48.2978,78463.0
2016-09-22 14:15:00,54.02,54.03,54.0,54.02,57754.0,48.2978,48.3067,48.2799,48.2978,57754.0
2016-09-22 14:20:00,54.02,54.05,53.99,54.05,65948.0,48.2978,48.3246,48.271,48.3246,65948.0
2016-09-22 14:25:00,54.05,54.11,54.04,54.05,78902.0,48.3246,48.3783,48.3157,48.3246,78902.0
2016-09-22 14:30:00,54.05,54.11,54.05,54.09,54340.0,48.3246,48.3783,48.3246,48.3604,54340.0
2016-09-22 14:35:00,54.08,54.14,54.08,54.14,40898.0,48.3514,48.4051,48.3514,48.4051,40898.0
2016-09-22 14:40:00,54.14,54.15,54.13,54.15,10717.0,48.4051,48.414,48.3961,48.414,10717.0
2016-09-22 14:45:00,54.15,54.16,54.13,54.13,31729.0,48.414,48.423,48.3961,48.3961,31729.0
2016-09-22 14:50:00,54.13,54.18,54.1,54.17,50206.0,48.3961,48.4408,48.3693,48.4319,50206.0
2016-09-22 14:55:00,54.18,54.19,54.17,54.18,28474.0,48.4408,48.4498,48.4319,48.4408,28474.0
2016-09-22 15:00:00,54.17,54.2,54.17,54.2,31731.0,48.4319,48.4587,48.4319,48.4587,31731.0
2016-09-22 15:05:00,54.2,54.2,54.18,54.2,29212.0,48.4587,48.4587,48.4408,48.4587,29212.0
2016-09-22 15:10:00,54.2,54.22,54.19,54.2,35409.0,48.4587,48.4766,48.4498,48.4587,35409.0
2016-09-22 15:15:00,54.19,54.2,54.17,54.19,44297.0,48.4498,48.4587,48.4319,48.4498,44297.0
2016-09-22 15:20:00,54.18,54.2,54.17,54.17,58237.0,48.4408,48.4587,48.4319,48.4319,58237.0
2016-09-22 15:25:00,54.18,54.18,54.16,54.17,19254.0,48.4408,48.4408,48.423,48.4319,19254.0
2016-09-22 15:30:00,54.17,54.19,54.17,54.19,32350.0,48.4319,48.4498,48.4319,48.4498,32350.0
2016-09-22 15:35:00,54.19,54.2,54.18,54.2,46953.0,48.4498,48.4587,48.4408,48.4587,46953.0
2016-09-22 15:40:00,54.2,54.25,54.18,54.24,132788.0,48.4587,48.5034,48.4408,48.4945,132788.0
2016-09-22 15:45:00,54.24,54.24,54.19,54.2,73209.0,48.4945,48.4945,48.4498,48.4587,73209.0
2016-09-22 15:50:00,54.2,54.24,54.2,54.2,184252.0,48.4587,48.4945,48.4587,48.4587,184252.0
2016-09-22 15:55:00,54.21,54.22,54.19,54.21,267554.0,48.4677,48.4766,48.4498,48.4677,267554.0
2016-09-23 09:30:00,54.14,54.24,53.71,54.23,177934.0,48.4051,48.4945,48.0206,48.4855,177934.0
2016-09-23 09:35:00,54.23,54.23,54.1,54.21,59272.0,48.4855,48.4855,48.3693,48.4677,59272.0
2016-09-23 09:40:00,54.2,54.26,54.19,54.23,122531.0,48.4587,48.5124,48.4498,48.4855,122531.0
2016-09-23 09:45:00,54.22,54.23,53.98,54.0,82538.0,48.4766,48.4855,48.262,48.2799,82538.0
2016-09-23 09:50:00,53.99,54.04,53.94,54.04,61596.0,48.271,48.3157,48.2263,48.3157,61596.0
2016-09-23 09:55:00,54.04,54.05,54.0,54.04,39454.0,48.3157,48.3246,48.2799,48.3157,39454.0
2016-09-23 10:00:00,54.04,54.1,54.02,54.1,45062.0,48.3157,48.3693,48.2978,48.3693,45062.0
2016-09-23 10:05:00,54.09,54.1,54.01,54.03,46533.0,48.3604,48.3693,48.2888,48.3067,46533.0
2016-09-23 10:10:00,54.03,54.07,54.01,54.06,105006.0,48.3067,48.3425,48.2888,48.3336,105006.0
2016-09-23 10:15:00,54.07,54.09,54.04,54.09,49324.0,48.3425,48.3604,48.3157,48.3604,49324.0
2016-09-23 10:20:00,54.09,54.14,54.06,54.14,43328.0,48.3604,48.4051,48.3336,48.4051,43328.0
2016-09-23 10:25:00,54.13,54.17,54.13,54.14,24251.0,48.3961,48.4319,48.3961,48.4051,24251.0
2016-09-23 10:30:00,54.14,54.17,54.09,54.09,27611.0,48.4051,48.4319,48.3604,48.3604,27611.0
2016-09-23 10:35:00,54.08,54.11,54.07,54.1,40685.0,48.3514,48.3783,48.3425,48.3693,40685.0
2016-09-23 10:40:00,54.09,54.18,54.09,54.18,39549.0,48.3604,48.4408,48.3604,48.4408,39549.0
2016-09-23 10:45:00,54.18,54.22,54.17,54.21,18645.0,48.4408,48.4766,48.4319,48.4677,18645.0
2016-09-23 10:50:00,54.21,54.22,54.15,54.18,78131.0,48.4677,48.4766,48.414,48.4408,78131.0
2016-09-23 10:55:00,54.17,54.17,54.1,54.11,21415.0,48.4319,48.4319,48.3693,48.3783,21415.0
2016-09-23 11:00:00,54.11,54.18,54.1,54.18,28663.0,48.3783,48.4408,48.3693,48.4408,28663.0
2016-09-23 11:05:00,54.17,54.17,54.14,54.14,21452.0,48.4319,48.4319,48.4051,48.4051,21452.0
2016-09-23 11:10:00,54.15,54.17,54.14,54.17,33202.0,48.414,48.4319,48.4051,48.4319,33202.0
2016-09-23 11:15:00,54.16,54.16,54.11,54.15,42521.0,48.423,48.423,48.3783,48.414,42521.0
2016-09-23 11:20:00,54.15,54.15,54.1,54.12,10580.0,48.414,48.414,48.3693,48.3872,10580.0
2016-09-23 11:25:00,54.11,54.16,54.11,54.16,16530.0,48.3783,48.423,48.3783,48.423,16530.0
2016-09-23 11:30:00,54.16,54.18,54.14,54.16,14831.0,48.423,48.4408,48.4051,48.423,14831.0
2016-09-23 11:35:00,54.17,54.19,54.15,54.19,17052.0,48.4319,48.4498,48.414,48.4498,17052.0
2016-09-23 11:40:00,54.19,54.2,54.16,54.2,17875.0,48.4498,48.4587,48.423,48.4587,17875.0
2016-09-23 11:45:00,54.2,54.21,54.19,54.19,19779.0,48.4587,48.4677,48.4498,48.4498,19779.0
2016-09-23 11:50:00,54.2,54.22,54.2,54.22,26655.0,48.4587,48.4766,48.4587,48.4766,26655.0
2016-09-23 11:55:00,54.21,54.22,54.19,54.21,41495.0,48.4677,48.4766,48.4498,48.4677,41495.0
2016-09-23 12:00:00,54.21,54.21,54.19,54.21,25564.0,48.4677,48.4677,48.4498,48.4677,25564.0
2016-09-23 12:05:00,54.22,54.22,54.19,54.19,18064.0,48.4766,48.4766,48.4498,48.4498,18064.0
2016-09-23 12:10:00,54.2,54.24,54.19,54.24,34058.0,48.4587,48.4945,48.4498,48.4945,34058.0
2016-09-23 12:15:00,54.24,54.27,54.21,54.27,45709.0,48.4945,48.5213,48.4677,48.5213,45709.0
2016-09-23 12:20:00,54.27,54.28,54.26,54.26,10820.0,48.5213,48.5302,48.5124,48.5124,10820.0
2016-09-23 12:25:00,54.26,54.29,54.26,54.29,13357.0,48.5124,48.5392,48.5124,48.5392,13357.0
2016-09-23 12:30:00,54.28,54.29,54.26,54.28,11764.0,48.5302,48.5392,48.5124,48.5302,11764.0
2016-09-23 12:35:00,54.28,54.29,54.27,54.29,13020.0,48.5302,48.5392,48.5213,48.5392,13020.0
2016-09-23 12:40:00,54.28,54.29,54.26,54.27,7911.0,48.5302,48.5392,48.5124,48.5213,7911.0
2016-09-23 12:45:00,54.27,54.27,54.25,54.26,13408.0,48.5213,48.5213,48.5034,48.5124,13408.0
2016-09-23 12:50:00,54.27,54.28,54.24,54.28,37911.0,48.5213,48.5302,48.4945,48.5302,37911.0
2016-09-23 12:55:00,54.27,54.28,54.26,54.26,17003.0,48.5213,48.5302,48.5124,48.5124,17003.0
2016-09-23 13:00:00,54.26,54.28,54.24,54.28,39322.0,48.5124,48.5302,48.4945,48.5302,39322.0
2016-09-23 13:05:00,54.27,54.28,54.24,54.26,25850.0,48.5213,48.5302,48.4945,48.5124,25850.0
2016-09-23 13:10:00,54.26,54.26,54.23,54.24,47349.0,48.5124,48.5124,48.4855,48.4945,47349.0
2016-09-23 13:15:00,54.24,54.25,54.23,54.25,19024.0,48.4945,48.5034,48.4855,48.5034,19024.0
2016-09-23 13:20:00,54.25,54.26,54.21,54.22,22063.0,48.5034,48.5124,48.4677,48.4766,22063.0
2016-09-23 13:25:00,54.22,54.24,54.21,54.23,20371.0,48.4766,48.4945,48.4677,48.4855,20371.0
2016-09-23 13:30:00,54.22,54.23,54.2,54.21,10455.0,48.4766,48.4855,48.4587,48.4677,10455.0
2016-09-23 13:35:00,54.21,54.21,54.15,54.15,18696.0,48.4677,48.4677,48.414,48.414,18696.0
2016-09-23 13:40:00,54.14,54.15,54.12,54.14,32820.0,48.4051,48.414,48.3872,48.4051,32820.0
2016-09-23 13:45:00,54.15,54.18,54.14,54.16,30528.0,48.414,48.4408,48.4051,48.423,30528.0
2016-09-23 13:50:00,54.16,54.19,54.14,54.18,38403.0,48.423,48.4498,48.4051,48.4408,38403.0
2016-09-23 13:55:00,54.19,54.2,54.13,54.19,40404.0,48.4498,48.4587,48.3961,48.4498,40404.0
2016-09-23 14:00:00,54.18,54.21,54.16,54.2,70213.0,48.4408,48.4677,48.423,48.4587,70213.0
2016-09-23 14:05:00,54.2,54.22,54.18,54.21,33325.0,48.4587,48.4766,48.4408,48.4677,33325.0
2016-09-23 14:10:00,54.2,54.22,54.2,54.22,27572.0,48.4587,48.4766,48.4587,48.4766,27572.0
2016-09-23 14:15:00,54.22,54.31,54.22,54.31,74305.0,48.4766,48.5571,48.4766,48.5571,74305.0
2016-09-23 14:20:00,54.3,54.31,54.22,54.22,30180.0,48.5481,48.5571,48.4766,48.4766,30180.0
2016-09-23 14:25:00,54.23,54.27,54.22,54.27,46890.0,48.4855,48.5213,48.4766,48.5213,46890.0
2016-09-23 14:30:00,54.26,54.27,54.2,54.26,64893.0,48.5124,48.5213,48.4587,48.5124,64893.0
2016-09-23 14:35:00,54.27,54.29,54.25,54.26,55844.0,48.5213,48.5392,48.5034,48.5124,55844.0
2016-09-23 14:40:00,54.25,54.27,54.25,54.26,21676.0,48.5034,48.5213,48.5034,48.5124,21676.0
2016-09-23 14:45:00,54.26,54.31,54.26,54.31,75487.0,48.5124,48.5571,48.5124,48.5571,75487.0
2016-09-23 14:50:00,54.31,54.42,54.3,54.4,75579.0,48.5571,48.6554,48.5481,48.6375,75579.0
2016-09-23 14:55:00,54.4,54.41,54.31,54.33,42799.0,48.6375,48.6465,48.5571,48.575,42799.0
2016-09-23 15:00:00,54.33,54.37,54.3,54.36,63293.0,48.575,48.6107,48.5481,48.6018,63293.0
2016-09-23 15:05:00,54.36,54.45,54.36,54.42,102031.0,48.6018,48.6822,48.6018,48.6554,102031.0
2016-09-23 15:10:00,54.42,54.43,54.38,54.42,51802.0,48.6554,48.6644,48.6197,48.6554,51802.0
2016-09-23 15:15:00,54.41,54.42,54.37,54.42,78739.0,48.6465,48.6554,48.6107,48.6554,78739.0
2016-09-23 15:20:00,54.41,54.44,54.4,54.44,111665.0,48.6465,48.6733,48.6375,48.6733,111665.0
2016-09-23 15:25:00,54.43,54.51,54.43,54.5,65871.0,48.6644,48.7359,48.6644,48.7269,65871.0
2016-09-23 15:30:00,54.51,54.56,54.47,54.55,119348.0,48.7359,48.7806,48.7001,48.7716,119348.0
2016-09-23 15:35:00,54.55,54.56,54.42,54.48,157382.0,48.7716,48.7806,48.6554,48.7091,157382.0
2016-09-23 15:40:00,54.48,54.51,54.44,54.49,112722.0,48.7091,48.7359,48.6733,48.718,112722.0
2016-09-23 15:45:00,54.48,54.51,54.44,54.49,233704.0,48.7091,48.7359,48.6733,48.718,233704.0
2016-09-23 15:50:00,54.49,54.53,54.47,54.53,135983.0,48.718,48.7538,48.7001,48.7538,135983.0
2016-09-23 15:55:00,54.52,54.54,54.41,54.41,234458.0,48.7448,48.7627,48.6465,48.6465,234458.0
2016-09-26 09:30:00,54.35,54.35,54.01,54.18,95380.0,48.5928,48.5928,48.2888,48.4408,95380.0
2016-09-26 09:35:00,54.16,54.16,53.67,53.69,70868.0,48.423,48.423,47.9849,48.0027,70868.0
2016-09-26 09:40:00,53.69,53.79,53.61,53.73,42684.0,48.0027,48.0922,47.9312,48.0385,42684.0
2016-09-26 09:45:00,53.72,53.84,53.68,53.82,35868.0,48.0296,48.1369,47.9938,48.119,35868.0
2016-09-26 09:50:00,53.81,53.92,53.78,53.86,28126.0,48.11,48.2084,48.0832,48.1547,28126.0
2016-09-26 09:55:00,53.86,53.86,53.74,53.82,23830.0,48.1547,48.1547,48.0474,48.119,23830.0
2016-09-26 10:00:00,53.81,53.84,53.72,53.82,36978.0,48.11,48.1369,48.0296,48.119,36978.0
2016-09-26 10:05:00,53.82,53.83,53.75,53.75,18279.0,48.119,48.1279,48.0564,48.0564,18279.0
2016-09-26 10:10:00,53.76,53.93,53.75,53.92,31596.0,48.0653,48.2173,48.0564,48.2084,31596.0
2016-09-26 10:15:00,53.92,54.0,53.91,53.99,35001.0,48.2084,48.2799,48.1994,48.271,35001.0
2016-09-26 10:20:00,53.99,54.01,53.93,53.93,33788.0,48.271,48.2888,48.2173,48.2173,33788.0
2016-09-26 10:25:00,53.92,53.98,53.9,53.98,29612.0,48.2084,48.262,48.1905,48.262,29612.0
2016-09-26 10:30:00,53.99,54.01,53.94,53.95,19599.0,48.271,48.2888,48.2263,48.2352,19599.0
2016-09-26 10:35:00,53.96,54.03,53.94,53.97,37066.0,48.2441,48.3067,48.2263,48.2531,37066.0
2016-09-26 10:40:00,53.97,53.99,53.93,53.97,76281.0,48.2531,48.271,48.2173,48.2531,76281.0
2016-09-26 10:45:00,53.97,53.98,53.84,53.85,46652.0,48.2531,48.262,48.1369,48.1458,46652.0
2016-09-26 10:50:00,53.86,53.93,53.84,53.9,91406.0,48.1547,48.2173,48.1369,48.1905,91406.0
2016-09-26 10:55:00,53.91,54.0,53.84,53.93,83974.0,48.1994,48.2799,48.1369,48.2173,83974.0
2016-09-26 11:00:00,53.94,53.97,53.87,53.9,27506.0,48.2263,48.2531,48.1637,48.1905,27506.0
2016-09-26 11:05:00,53.91,53.97,53.87,53.93,29905.0,48.1994,48.2531,48.1637,48.2173,29905.0
2016-09-26 11:10:00,53.93,53.98,53.86,53.86,24977.0,48.2173,48.262,48.1547,48.1547,24977.0
2016-09-26 11:15:00,53.86,53.91,53.85,53.86,31848.0,48.1547,48.1994,48.1458,48.1547,31848.0
2016-09-26 11:20:00,53.87,53.95,53.86,53.89,61970.0,48.1637,48.2352,48.1547,48.1816,61970.0
2016-09-26 11:25:00,53.89,53.92,53.85,53.91,56505.0,48.1816,48.2084,48.1458,48.1994,56505.0
2016-09-26 11:30:00,53.91,53.94,53.84,53.92,65776.0,48.1994,48.2263,48.1369,48.2084,65776.0
2016-09-26 11:35:00,53.93,53.97,53.9,53.96,16689.0,48.2173,48.2531,48.1905,48.2441,16689.0
2016-09-26 11:40:00,53.97,54.05,53.96,54.04,62394.0,48.2531,48.3246,48.2441,48.3157,62394.0
2016-09-26 11:45:00,54.04,54.07,53.96,53.97,38082.0,48.3157,48.3425,48.2441,48.2531,38082.0
2016-09-26 11:50:00,53.97,53.98,53.91,53.97,36152.0,48.2531,48.262,48.1994,48.2531,36152.0
2016-09-26 11:55:00,53.98,54.06,53.98,54.01,36097.0,48.262,48.3336,48.262,48.2888,36097.0
2016-09-26 12:00:00,54.0,54.06,53.97,54.01,15488.0,48.2799,48.3336,48.2531,48.2888,15488.0
2016-09-26 12:05:00,54.0,54.1,53.99,54.08,24346.0,48.2799,48.3693,48.271,48.3514,24346.0
2016-09-26 12:10:00,54.08,54.15,54.07,54.13,18507.0,48.3514,48.414,48.3425,48.3961,18507.0
2016-09-26 12:15:00,54.13,54.16,54.11,54.12,15141.0,48.3961,48.423,48.3783,48.3872,15141.0
2016-09-26 12:20:00,54.12,54.15,54.1,54.15,14852.0,48.3872,48.414,48.3693,48.414,14852.0
2016-09-26 12:25:00,54.14,54.16,54.11,54.15,18754.0,48.4051,48.423,48.3783,48.414,18754.0
2016-09-26 12:30:00,54.15,54.22,54.14,54.22,22897.0,48.414,48.4766,48.4051,48.4766,22897.0
2016-09-26 12:35:00,54.21,54.23,54.19,54.21,47380.0,48.4677,48.4855,48.4498,48.4677,47380.0
2016-09-26 12:40:00,54.21,54.27,54.15,54.27,27167.0,48.4677,48.5213,48.414,48.5213,27167.0
2016-09-26 12:45:00,54.26,54.29,54.2,54.21,29947.0,48.5124,48.5392,48.4587,48.4677,29947.0
2016-09-26 12:50:00,54.21,54.27,54.2,54.23,18935.0,48.4677,48.5213,48.4587,48.4855,18935.0
2016-09-26 12:55:00,54.22,54.27,54.16,54.16,21741.0,48.4766,48.5213,48.423,48.423,21741.0
2016-09-26 13:00:00,54.16,54.16,54.11,54.14,20343.0,48.423,48.423,48.3783,48.4051,20343.0
2016-09-26 13:05:00,54.15,54.17,54.1,54.13,21118.0,48.414,48.4319,48.3693,48.3961,21118.0
2016-09-26 13:10:00,54.12,54.15,54.1,54.15,16595.0,48.3872,48.414,48.3693,48.414,16595.0
2016-09-26 13:15:00,54.14,54.15,54.1,54.11,17487.0,48.4051,48.414,48.3693,48.3783,17487.0
2016-09-26 13:20:00,54.11,54.12,54.05,54.07,20743.0,48.3783,48.3872,48.3246,48.3425,20743.0
2016-09-26 13:25:00,54.06,54.07,53.99,54.0,23792.0,48.3336,48.3425,48.271,48.2799,23792.0
2016-09-26 13:30:00,53.99,54.06,53.99,54.06,17616.0,48.271,48.3336,48.271,48.3336,17616.0
2016-09-26 13:35:00,54.06,54.07,53.99,54.05,24717.0,48.3336,48.3425,48.271,48.3246,24717.0
2016-09-26 13:40:00,54.06,54.07,54.02,54.02,50701.0,48.3336,48.3425,48.2978,48.2978,50701.0
2016-09-26 13:45:00,54.03,54.11,54.01,54.1,21210.0,48.3067,48.3783,48.2888,48.3693,21210.0
2016-09-26 13:50:00,54.1,54.18,54.1,54.14,27687.0,48.3693,48.4408,48.3693,48.4051,27687.0
2016-09-26 13:55:00,54.13,54.18,54.08,54.1,52358.0,48.3961,48.4408,48.3514,48.3693,52358.0
2016-09-26 14:00:00,54.09,54.17,54.07,54.15,129637.0,48.3604,48.4319,48.3425,48.414,129637.0
2016-09-26 14:05:00,54.15,54.19,54.09,54.15,77318.0,48.414,48.4498,48.3604,48.414,77318.0
2016-09-26 14:10:00,54.16,54.18,54.11,54.15,74944.0,48.423,48.4408,48.3783,48.414,74944.0
2016-09-26 14:15:00,54.14,54.19,54.13,54.19,20794.0,48.4051,48.4498,48.3961,48.4498,20794.0
2016-09-26 14:20:00,54.19,54.19,54.13,54.16,17845.0,48.4498,48.4498,48.3961,48.423,17845.0
2016-09-26 14:25:00,54.17,54.17,54.11,54.12,23626.0,48.4319,48.4319,48.3783,48.3872,23626.0
2016-09-26 14:30:00,54.12,54.16,54.1,54.12,47235.0,48.3872,48.423,48.3693,48.3872,47235.0
2016-09-26 14:35:00,54.11,54.16,54.06,54.09,44943.0,48.3783,48.423,48.3336,48.3604,44943.0
2016-09-26 14:40:00,54.1,54.13,54.05,54.11,38450.0,48.3693,48.3961,48.3246,48.3783,38450.0
2016-09-26 14:45:00,54.11,54.13,54.1,54.13,23026.0,48.3783,48.3961,48.3693,48.3961,23026.0
2016-09-26 14:50:00,54.13,54.14,54.08,54.13,90292.0,48.3961,48.4051,48.3514,48.3961,90292.0
2016-09-26 14:55:00,54.13,54.15,54.08,54.08,24183.0,48.3961,48.414,48.3514,48.3514,24183.0
2016-09-26 15:00:00,54.08,54.16,54.07,54.13,43722.0,48.3514,48.423,48.3425,48.3961,43722.0
2016-09-26 15:05:00,54.13,54.21,54.11,54.15,38765.0,48.3961,48.4677,48.3783,48.414,38765.0
2016-09-26 15:10:00,54.15,54.17,54.13,54.15,41737.0,48.414,48.4319,48.3961,48.414,41737.0
2016-09-26 15:15:00,54.15,54.16,54.11,54.11,33790.0,48.414,48.423,48.3783,48.3783,33790.0
2016-09-26 15:20:00,54.11,54.12,54.06,54.07,20200.0,48.3783,48.3872,48.3336,48.3425,20200.0
2016-09-26 15:25:00,54.07,54.11,54.06,54.11,20161.0,48.3425,48.3783,48.3336,48.3783,20161.0
2016-09-26 15:30:00,54.11,54.11,54.06,54.06,27811.0,48.3783,48.3783,48.3336,48.3336,27811.0
2016-09-26 15:35:00,54.07,54.08,54.03,54.05,37084.0,48.3425,48.3514,48.3067,48.3246,37084.0
2016-09-26 15:40:00,54.05,54.06,53.99,54.0,49462.0,48.3246,48.3336,48.271,48.2799,49462.0
2016-09-26 15:45:00,54.0,54.13,53.99,54.07,188074.0,48.2799,48.3961,48.271,48.3425,188074.0
2016-09-26 15:50:00,54.06,54.13,54.05,54.11,157041.0,48.3336,48.3961,48.3246,48.3783,157041.0
2016-09-26 15:55:00,54.11,54.16,54.1,54.15,370348.0,48.3783,48.423,48.3693,48.414,370348.0
2016-09-27 09:30:00,54.17,54.26,53.92,54.25,66733.0,48.4319,48.5124,48.2084,48.5034,66733.0
2016-09-27 09:35:00,54.31,54.52,54.24,54.42,29167.0,48.5571,48.7448,48.4945,48.6554,29167.0
2016-09-27 09:40:00,54.43,54.52,54.38,54.38,32165.0,48.6644,48.7448,48.6197,48.6197,32165.0
2016-09-27 09:45:00,54.35,54.55,54.34,54.55,39211.0,48.5928,48.7716,48.5839,48.7716,39211.0
2016-09-27 09:50:00,54.53,54.61,54.48,54.56,43438.0,48.7538,48.8253,48.7091,48.7806,43438.0
2016-09-27 09:55:00,54.55,54.64,54.51,54.56,32682.0,48.7716,48.8521,48.7359,48.7806,32682.0
2016-09-27 10:00:00,54.56,54.75,54.56,54.69,50847.0,48.7806,48.9505,48.7806,48.8968,50847.0
2016-09-27 10:05:00,54.69,54.69,54.6,54.6,140625.0,48.8968,48.8968,48.8163,48.8163,140625.0
2016-09-27 10:10:00,54.61,54.62,54.43,54.5,37530.0,48.8253,48.8342,48.6644,48.7269,37530.0
2016-09-27 10:15:00,54.51,54.56,54.47,54.47,30360.0,48.7359,48.7806,48.7001,48.7001,30360.0
2016-09-27 10:20:00,54.48,54.48,54.41,54.46,12825.0,48.7091,48.7091,48.6465,48.6912,12825.0
2016-09-27 10:25:00,54.46,54.48,54.38,54.38,20973.0,48.6912,48.7091,48.6197,48.6197,20973.0
2016-09-27 10:30:00,54.39,54.44,54.34,54.37,22703.0,48.6286,48.6733,48.5839,48.6107,22703.0
2016-09-27 10:35:00,54.35,54.35,54.23,54.29,51023.0,48.5928,48.5928,48.4855,48.5392,51023.0
2016-09-27 10:40:00,54.29,54.33,54.27,54.27,29690.0,48.5392,48.575,48.5213,48.5213,29690.0
2016-09-27 10:45:00,54.28,54.42,54.28,54.38,77901.0,48.5302,48.6554,48.5302,48.6197,77901.0
2016-09-27 10:50:00,54.39,54.41,54.32,54.33,16822.0,48.6286,48.6465,48.566,48.575,16822.0
2016-09-27 10:55:00,54.33,54.36,54.23,54.24,16143.0,48.575,48.6018,48.4855,48.4945,16143.0
2016-09-27 11:00:00,54.24,54.27,54.19,54.19,16127.0,48.4945,48.5213,48.4498,48.4498,16127.0
2016-09-27 11:05:00,54.19,54.25,54.18,54.25,23803.0,48.4498,48.5034,48.4408,48.5034,23803.0
2016-09-27 11:10:00,54.23,54.29,54.23,54.25,11247.0,48.4855,48.5392,48.4855,48.5034,11247.0
2016-09-27 11:15:00,54.25,54.25,54.19,54.22,20031.0,48.5034,48.5034,48.4498,48.4766,20031.0
2016-09-27 11:20:00,54.23,54.26,54.22,54.26,16774.0,48.4855,48.5124,48.4766,48.5124,16774.0
2016-09-27 11:25:00,54.27,54.33,54.24,54.33,92845.0,48.5213,48.575,48.4945,48.575,92845.0
2016-09-27 11:30:00,54.32,54.43,54.32,54.4,15585.0,48.566,48.6644,48.566,48.6375,15585.0
2016-09-27 11:35:00,54.4,54.44,54.38,54.41,38332.0,48.6375,48.6733,48.6197,48.6465,38332.0
2016-09-27 11:40:00,54.41,54.41,54.36,54.38,15596.0,48.6465,48.6465,48.6018,48.6197,15596.0
2016-09-27 11:45:00,54.39,54.4,54.34,54.37,18125.0,48.6286,48.6375,48.5839,48.6107,18125.0
2016-09-27 11:50:00,54.38,54.4,54.33,54.34,14593.0,48.6197,48.6375,48.575,48.5839,14593.0
2016-09-27 11:55:00,54.35,54.38,54.33,54.35,9934.0,48.5928,48.6197,48.575,48.5928,9934.0
2016-09-27 12:00:00,54.35,54.36,54.31,54.31,8101.0,48.5928,48.6018,48.5571,48.5571,8101.0
2016-09-27 12:05:00,54.31,54.36,54.29,54.29,17744.0,48.5571,48.6018,48.5392,48.5392,17744.0
2016-09-27 12:10:00,54.28,54.3,54.24,54.24,13216.0,48.5302,48.5481,48.4945,48.4945,13216.0
2016-09-27 12:15:00,54.24,54.28,54.23,54.24,8685.0,48.4945,48.5302,48.4855,48.4945,8685.0
2016-09-27 12:20:00,54.25,54.42,54.25,54.4,27444.0,48.5034,48.6554,48.5034,48.6375,27444.0
2016-09-27 12:25:00,54.4,54.43,54.36,54.37,22905.0,48.6375,48.6644,48.6018,48.6107,22905.0
2016-09-27 12:30:00,54.36,54.38,54.34,54.34,12700.0,48.6018,48.6197,48.5839,48.5839,12700.0
2016-09-27 12:35:00,54.35,54.38,54.34,54.38,16079.0,48.5928,48.6197,48.5839,48.6197,16079.0
2016-09-27 12:40:00,54.38,54.38,54.34,54.37,18614.0,48.6197,48.6197,48.5839,48.6107,18614.0
2016-09-27 12:45:00,54.38,54.38,54.33,54.34,9313.0,48.6197,48.6197,48.575,48.5839,9313.0
2016-09-27 12:50:00,54.34,54.36,54.33,54.34,11617.0,48.5839,48.6018,48.575,48.5839,11617.0
2016-09-27 12:55:00,54.35,54.39,54.31,54.33,26840.0,48.5928,48.6286,48.5571,48.575,26840.0
2016-09-27 13:00:00,54.34,54.42,54.34,54.35,16653.0,48.5839,48.6554,48.5839,48.5928,16653.0
2016-09-27 13:05:00,54.36,54.39,54.34,54.34,13016.0,48.6018,48.6286,48.5839,48.5839,13016.0
2016-09-27 13:10:00,54.34,54.35,54.3,54.3,14417.0,48.5839,48.5928,48.5481,48.5481,14417.0
2016-09-27 13:15:00,54.31,54.37,54.3,54.37,10775.0,48.5571,48.6107,48.5481,48.6107,10775.0
2016-09-27 13:20:00,54.37,54.38,54.33,54.37,14865.0,48.6107,48.6197,48.575,48.6107,14865.0
2016-09-27 13:25:00,54.38,54.38,54.33,54.33,16069.0,48.6197,48.6197,48.575,48.575,16069.0
2016-09-27 13:30:00,54.33,54.39,54.33,54.34,16174.0,48.575,48.6286,48.575,48.5839,16174.0
2016-09-27 13:35:00,54.34,54.39,54.33,54.36,17654.0,48.5839,48.6286,48.575,48.6018,17654.0
2016-09-27 13:40:00,54.36,54.4,54.32,54.4,10294.0,48.6018,48.6375,48.566,48.6375,10294.0
2016-09-27 13:45:00,54.4,54.41,54.37,54.38,13424.0,48.6375,48.6465,48.6107,48.6197,13424.0
2016-09-27 13:50:00,54.39,54.42,54.37,54.39,26856.0,48.6286,48.6554,48.6107,48.6286,26856.0
2016-09-27 13:55:00,54.39,54.4,54.34,54.35,23521.0,48.6286,48.6375,48.5839,48.5928,23521.0
2016-09-27 14:00:00,54.35,54.44,54.34,54.43,22646.0,48.5928,48.6733,48.5839,48.6644,22646.0
2016-09-27 14:05:00,54.43,54.44,54.36,54.37,20067.0,48.6644,48.6733,48.6018,48.6107,20067.0
2016-09-27 14:10:00,54.37,54.41,54.36,54.37,18070.0,48.6107,48.6465,48.6018,48.6107,18070.0
2016-09-27 14:15:00,54.38,54.41,54.36,54.41,16896.0,48.6197,48.6465,48.6018,48.6465,16896.0
2016-09-27 14:20:00,54.41,54.41,54.36,54.37,21151.0,48.6465,48.6465,48.6018,48.6107,21151.0
2016-09-27 14:25:00,54.38,54.41,54.37,54.38,9435.0,48.6197,48.6465,48.6107,48.6197,9435.0
2016-09-27 14:30:00,54.38,54.39,54.37,54.38,16214.0,48.6197,48.6286,48.6107,48.6197,16214.0
2016-09-27 14:35:00,54.39,54.44,54.39,54.43,33624.0,48.6286,48.6733,48.6286,48.6644,33624.0
2016-09-27 14:40:00,54.43,54.43,54.36,54.36,13532.0,48.6644,48.6644,48.6018,48.6018,13532.0
2016-09-27 14:45:00,54.36,54.43,54.36,54.39,15215.0,48.6018,48.6644,48.6018,48.6286,15215.0
2016-09-27 14:50:00,54.38,54.44,54.38,54.43,15565.0,48.6197,48.6733,48.6197,48.6644,15565.0
2016-09-27 14:55:00,54.43,54.43,54.38,54.42,24145.0,48.6644,48.6644,48.6197,48.6554,24145.0
2016-09-27 15:00:00,54.41,54.43,54.4,54.43,22823.0,48.6465,48.6644,48.6375,48.6644,22823.0
2016-09-27 15:05:00,54.43,54.46,54.42,54.44,18668.0,48.6644,48.6912,48.6554,48.6733,18668.0
2016-09-27 15:10:00,54.44,54.44,54.38,54.39,27562.0,48.6733,48.6733,48.6197,48.6286,27562.0
2016-09-27 15:15:00,54.39,54.4,54.38,54.4,44560.0,48.6286,48.6375,48.6197,48.6375,44560.0
2016-09-27 15:20:00,54.39,54.4,54.35,54.36,25682.0,48.6286,48.6375,48.5928,48.6018,25682.0
2016-09-27 15:25:00,54.36,54.39,54.35,54.39,29819.0,48.6018,48.6286,48.5928,48.6286,29819.0
2016-09-27 15:30:00,54.39,54.39,54.36,54.37,26815.0,48.6286,48.6286,48.6018,48.6107,26815.0
2016-09-27 15:35:00,54.38,54.41,54.37,54.4,47984.0,48.6197,48.6465,48.6107,48.6375,47984.0
2016-09-27 15:40:00,54.4,54.44,54.4,54.43,80977.0,48.6375,48.6733,48.6375,48.6644,80977.0
2016-09-27 15:45:00,54.44,54.44,54.39,54.41,64326.0,48.6733,48.6733,48.6286,48.6465,64326.0
2016-09-27 15:50:00,54.41,54.42,54.38,54.39,71775.0,48.6465,48.6554,48.6197,48.6286,71775.0
2016-09-27 15:55:00,54.4,54.43,54.38,54.41,201366.0,48.6375,48.6644,48.6197,48.6465,201366.0
2016-09-28 09:30:00,54.49,54.74,54.4,54.48,79200.0,48.718,48.9415,48.6375,48.7091,79200.0
2016-09-28 09:35:00,54.49,54.54,54.33,54.36,93407.0,48.718,48.7627,48.575,48.6018,93407.0
2016-09-28 09:40:00,54.36,54.43,54.26,54.35,223446.0,48.6018,48.6644,48.5124,48.5928,223446.0
2016-09-28 09:45:00,54.34,54.38,54.29,54.33,140774.0,48.5839,48.6197,48.5392,48.575,140774.0
2016-09-28 09:50:00,54.33,54.33,54.24,54.32,90796.0,48.575,48.575,48.4945,48.566,90796.0
2016-09-28 09:55:00,54.33,54.34,54.28,54.33,64788.0,48.575,48.5839,48.5302,48.575,64788.0
2016-09-28 10:00:00,54.33,54.36,54.31,54.31,104066.0,48.575,48.6018,48.5571,48.5571,104066.0
2016-09-28 10:05:00,54.3,54.35,54.28,54.33,185828.0,48.5481,48.5928,48.5302,48.575,185828.0
2016-09-28 10:10:00,54.33,54.39,54.3,54.32,170506.0,48.575,48.6286,48.5481,48.566,170506.0
2016-09-28 10:15:00,54.33,54.35,54.3,54.32,75639.0,48.575,48.5928,48.5481,48.566,75639.0
2016-09-28 10:20:00,54.32,54.35,54.31,54.34,58441.0,48.566,48.5928,48.5571,48.5839,58441.0
2016-09-28 10:25:00,54.34,54.35,54.17,54.17,72433.0,48.5839,48.5928,48.4319,48.4319,72433.0
2016-09-28 10:30:00,54.17,54.26,54.16,54.22,66078.0,48.4319,48.5124,48.423,48.4766,66078.0
2016-09-28 10:35:00,54.23,54.28,54.21,54.28,113167.0,48.4855,48.5302,48.4677,48.5302,113167.0
2016-09-28 10:40:00,54.27,54.42,54.27,54.39,252869.0,48.5213,48.6554,48.5213,48.6286,252869.0
2016-09-28 10:45:00,54.39,54.42,54.32,54.34,262873.0,48.6286,48.6554,48.566,48.5839,262873.0
2016-09-28 10:50:00,54.33,54.37,54.33,54.37,92938.0,48.575,48.6107,48.575,48.6107,92938.0
2016-09-28 10:55:00,54.36,54.41,54.35,54.4,45382.0,48.6018,48.6465,48.5928,48.6375,45382.0
2016-09-28 11:00:00,54.39,54.41,54.34,54.35,24543.0,48.6286,48.6465,48.5839,48.5928,24543.0
2016-09-28 11:05:00,54.35,54.37,54.3,54.36,49215.0,48.5928,48.6107,48.5481,48.6018,49215.0
2016-09-28 11:10:00,54.36,54.37,54.29,54.3,96244.0,48.6018,48.6107,48.5392,48.5481,96244.0
2016-09-28 11:15:00,54.3,54.3,54.25,54.3,41067.0,48.5481,48.5481,48.5034,48.5481,41067.0
2016-09-28 11:20:00,54.3,54.3,54.25,54.29,20344.0,48.5481,48.5481,48.5034,48.5392,20344.0
2016-09-28 11:25:00,54.29,54.34,54.28,54.3,22183.0,48.5392,48.5839,48.5302,48.5481,22183.0
2016-09-28 11:30:00,54.31,54.31,54.25,54.28,37716.0,48.5571,48.5571,48.5034,48.5302,37716.0
2016-09-28 11:35:00,54.27,54.39,54.26,54.37,14387.0,48.5213,48.6286,48.5124,48.6107,14387.0
2016-09-28 11:40:00,54.37,54.42,54.37,54.42,13298.0,48.6107,48.6554,48.6107,48.6554,13298.0
2016-09-28 11:45:00,54.42,54.5,54.42,54.47,29967.0,48.6554,48.7269,48.6554,48.7001,29967.0
2016-09-28 11:50:00,54.45,54.53,54.45,54.49,18154.0,48.6822,48.7538,48.6822,48.718,18154.0
2016-09-28 11:55:00,54.49,54.53,54.48,54.49,15304.0,48.718,48.7538,48.7091,48.718,15304.0
2016-09-28 12:00:00,54.49,54.53,54.47,54.53,68458.0,48.718,48.7538,48.7001,48.7538,68458.0
2016-09-28 12:05:00,54.52,54.58,54.52,54.55,27241.0,48.7448,48.7985,48.7448,48.7716,27241.0
2016-09-28 12:10:00,54.54,54.54,54.46,54.48,100718.0,48.7627,48.7627,48.6912,48.7091,100718.0
2016-09-28 12:15:00,54.47,54.48,54.38,54.38,29591.0,48.7001,48.7091,48.6197,48.6197,29591.0
2016-09-28 12:20:00,54.38,54.42,54.36,54.41,21719.0,48.6197,48.6554,48.6018,48.6465,21719.0
2016-09-28 12:25:00,54.41,54.41,54.39,54.4,25246.0,48.6465,48.6465,48.6286,48.6375,25246.0
2016-09-28 12:30:00,54.4,54.41,54.29,54.3,56431.0,48.6375,48.6465,48.5392,48.5481,56431.0
2016-09-28 12:35:00,54.3,54.36,54.3,54.35,29640.0,48.5481,48.6018,48.5481,48.5928,29640.0
2016-09-28 12:40:00,54.35,54.4,54.32,54.39,21023.0,48.5928,48.6375,48.566,48.6286,21023.0
2016-09-28 12:45:00,54.39,54.43,54.36,54.37,17639.0,48.6286,48.6644,48.6018,48.6107,17639.0
2016-09-28 12:50:00,54.36,54.38,54.34,54.38,9028.0,48.6018,48.6197,48.5839,48.6197,9028.0
2016-09-28 12:55:00,54.38,54.41,54.36,54.4,63243.0,48.6197,48.6465,48.6018,48.6375,63243.0
2016-09-28 13:00:00,54.41,54.52,54.39,54.49,36091.0,48.6465,48.7448,48.6286,48.718,36091.0
2016-09-28 13:05:00,54.49,54.51,54.48,54.5,22581.0,48.718,48.7359,48.7091,48.7269,22581.0
2016-09-28 13:10:00,54.5,54.52,54.44,54.46,15925.0,48.7269,48.7448,48.6733,48.6912,15925.0
2016-09-28 13:15:00,54.46,54.47,54.43,54.45,18203.0,48.6912,48.7001,48.6644,48.6822,18203.0
2016-09-28 13:20:00,54.46,54.52,54.46,54.49,21474.0,48.6912,48.7448,48.6912,48.718,21474.0
2016-09-28 13:25:00,54.49,54.51,54.48,54.49,20527.0,48.718,48.7359,48.7091,48.718,20527.0
2016-09-28 13:30:00,54.5,54.52,54.48,54.52,30546.0,48.7269,48.7448,48.7091,48.7448,30546.0
2016-09-28 13:35:00,54.53,54.56,54.53,54.55,31501.0,48.7538,48.7806,48.7538,48.7716,31501.0
2016-09-28 13:40:00,54.56,54.57,54.53,54.54,19700.0,48.7806,48.7895,48.7538,48.7627,19700.0
2016-09-28 13:45:00,54.53,54.57,54.52,54.53,20622.0,48.7538,48.7895,48.7448,48.7538,20622.0
2016-09-28 13:50:00,54.53,54.57,54.53,54.57,16778.0,48.7538,48.7895,48.7538,48.7895,16778.0
2016-09-28 13:55:00,54.58,54.6,54.55,54.58,50689.0,48.7985,48.8163,48.7716,48.7985,50689.0
2016-09-28 14:00:00,54.58,54.6,54.57,54.59,32030.0,48.7985,48.8163,48.7895,48.8074,32030.0
2016-09-28 14:05:00,54.58,54.66,54.58,54.66,32823.0,48.7985,48.87,48.7985,48.87,32823.0
2016-09-28 14:10:00,54.65,54.75,54.65,54.72,21961.0,48.8611,48.9505,48.8611,48.9236,21961.0
2016-09-28 14:15:00,54.73,54.76,54.71,54.73,18702.0,48.9326,48.9594,48.9147,48.9326,18702.0
2016-09-28 14:20:00,54.73,54.74,54.69,54.73,19279.0,48.9326,48.9415,48.8968,48.9326,19279.0
2016-09-28 14:25:00,54.73,54.79,54.69,54.74,32769.0,48.9326,48.9862,48.8968,48.9415,32769.0
2016-09-28 14:30:00,54.75,54.76,54.72,54.73,40496.0,48.9505,48.9594,48.9236,48.9326,40496.0
2016-09-28 14:35:00,54.73,54.76,54.71,54.76,37051.0,48.9326,48.9594,48.9147,48.9594,37051.0
2016-09-28 14:40:00,54.77,54.81,54.77,54.78,32846.0,48.9683,49.0041,48.9683,48.9773,32846.0
2016-09-28 14:45:00,54.78,54.8,54.76,54.77,23650.0,48.9773,48.9952,48.9594,48.9683,23650.0
2016-09-28 14:50:00,54.77,54.78,54.74,54.78,19745.0,48.9683,48.9773,48.9415,48.9773,19745.0
2016-09-28 14:55:00,54.78,54.79,54.74,54.74,17754.0,48.9773,48.9862,48.9415,48.9415,17754.0
2016-09-28 15:00:00,54.74,54.75,54.73,54.75,16434.0,48.9415,48.9505,48.9326,48.9505,16434.0
2016-09-28 15:05:00,54.75,54.76,54.72,54.75,64043.0,48.9505,48.9594,48.9236,48.9505,64043.0
2016-09-28 15:10:00,54.75,54.8,54.75,54.8,48676.0,48.9505,48.9952,48.9505,48.9952,48676.0
2016-09-28 15:15:00,54.79,54.82,54.79,54.82,24111.0,48.9862,49.013,48.9862,49.013,24111.0
2016-09-28 15:20:00,54.81,54.86,54.8,54.84,29968.0,49.0041,49.0488,48.9952,49.0309,29968.0
2016-09-28 15:25:00,54.83,54.86,54.81,54.82,27339.0,49.022,49.0488,49.0041,49.013,27339.0
2016-09-28 15:30:00,54.82,54.86,54.81,54.85,125862.0,49.013,49.0488,49.0041,49.0399,125862.0
2016-09-28 15:35:00,54.84,54.86,54.83,54.86,49785.0,49.0309,49.0488,49.022,49.0488,49785.0
2016-09-28 15:40:00,54.86,54.89,54.84,54.87,44091.0,49.0488,49.0756,49.0309,49.0577,44091.0
2016-09-28 15:45:00,54.86,54.93,54.85,54.93,145916.0,49.0488,49.1114,49.0399,49.1114,145916.0
2016-09-28 15:50:00,54.92,54.96,54.91,54.93,96801.0,49.1025,49.1382,49.0935,49.1114,96801.0
2016-09-28 15:55:00,54.94,54.94,54.88,54.89,156666.0,49.1203,49.1203,49.0667,49.0756,156666.0
2016-09-29 09:30:00,55.21,55.65,55.01,55.46,176093.0,49.3617,49.7551,49.1829,49.5853,176093.0
2016-09-29 09:35:00,55.46,55.48,55.26,55.3,46674.0,49.5853,49.6031,49.4064,49.4422,46674.0
2016-09-29 09:40:00,55.31,55.43,55.26,55.26,50638.0,49.4511,49.5584,49.4064,49.4064,50638.0
2016-09-29 09:45:00,55.28,55.29,55.18,55.18,61958.0,49.4243,49.4333,49.3349,49.3349,61958.0
2016-09-29 09:50:00,55.19,55.25,55.16,55.2,22328.0,49.3439,49.3975,49.317,49.3528,22328.0
2016-09-29 09:55:00,55.19,55.3,55.16,55.3,230574.0,49.3439,49.4422,49.317,49.4422,230574.0
2016-09-29 10:00:00,55.3,55.44,55.3,55.36,49117.0,49.4422,49.5674,49.4422,49.4958,49117.0
2016-09-29 10:05:00,55.37,55.38,55.21,55.29,149953.0,49.5048,49.5137,49.3617,49.4333,149953.0
2016-09-29 10:10:00,55.28,55.4,55.28,55.32,59167.0,49.4243,49.5316,49.4243,49.4601,59167.0
2016-09-29 10:15:00,55.32,55.47,55.22,55.46,40502.0,49.4601,49.5942,49.3707,49.5853,40502.0
2016-09-29 10:20:00,55.46,55.51,55.38,55.48,33800.0,49.5853,49.63,49.5137,49.6031,33800.0
2016-09-29 10:25:00,55.49,55.52,55.35,55.36,31260.0,49.6121,49.6389,49.4869,49.4958,31260.0
2016-09-29 10:30:00,55.35,55.46,55.31,55.45,50557.0,49.4869,49.5853,49.4511,49.5763,50557.0
2016-09-29 10:35:00,55.43,55.57,55.41,55.55,63391.0,49.5584,49.6836,49.5405,49.6657,63391.0
2016-09-29 10:40:00,55.56,55.62,55.5,55.56,58556.0,49.6747,49.7283,49.621,49.6747,58556.0
2016-09-29 10:45:00,55.55,55.66,55.53,55.64,34290.0,49.6657,49.7641,49.6478,49.7462,34290.0
2016-09-29 10:50:00,55.64,55.73,55.63,55.68,68389.0,49.7462,49.8267,49.7372,49.7819,68389.0
2016-09-29 10:55:00,55.67,55.8,55.67,55.75,66290.0,49.773,49.8892,49.773,49.8445,66290.0
2016-09-29 11:00:00,55.74,55.78,55.67,55.78,177085.0,49.8356,49.8714,49.773,49.8714,177085.0
2016-09-29 11:05:00,55.77,55.88,55.77,55.82,231527.0,49.8624,49.9608,49.8624,49.9071,231527.0
2016-09-29 11:10:00,55.82,55.83,55.69,55.75,98932.0,49.9071,49.9161,49.7909,49.8445,98932.0
2016-09-29 11:15:00,55.75,55.84,55.74,55.84,56111.0,49.8445,49.925,49.8356,49.925,56111.0
2016-09-29 11:20:00,55.85,55.91,55.82,55.89,35397.0,49.9339,49.9876,49.9071,49.9697,35397.0
2016-09-29 11:25:00,55.89,55.89,55.75,55.85,42973.0,49.9697,49.9697,49.8445,49.9339,42973.0
2016-09-29 11:30:00,55.84,55.93,55.84,55.91,29198.0,49.925,50.0055,49.925,49.9876,29198.0
2016-09-29 11:35:00,55.91,55.93,55.79,55.79,53689.0,49.9876,50.0055,49.8803,49.8803,53689.0
2016-09-29 11:40:00,55.79,55.81,55.68,55.71,20924.0,49.8803,49.8982,49.7819,49.8088,20924.0
2016-09-29 11:45:00,55.7,55.74,55.68,55.73,21143.0,49.7998,49.8356,49.7819,49.8267,21143.0
2016-09-29 11:50:00,55.73,55.88,55.72,55.85,47421.0,49.8267,49.9608,49.8177,49.9339,47421.0
2016-09-29 11:55:00,55.84,55.88,55.82,55.87,16788.0,49.925,49.9608,49.9071,49.9518,16788.0
2016-09-29 12:00:00,55.86,55.88,55.83,55.83,72994.0,49.9429,49.9608,49.9161,49.9161,72994.0
2016-09-29 12:05:00,55.83,55.87,55.79,55.82,30735.0,49.9161,49.9518,49.8803,49.9071,30735.0
2016-09-29 12:10:00,55.83,55.84,55.77,55.78,14881.0,49.9161,49.925,49.8624,49.8714,14881.0
2016-09-29 12:15:00,55.77,55.77,55.67,55.67,76563.0,49.8624,49.8624,49.773,49.773,76563.0
2016-09-29 12:20:00,55.68,55.68,55.6,55.67,30419.0,49.7819,49.7819,49.7104,49.773,30419.0
2016-09-29 12:25:00,55.67,55.7,55.61,55.63,25432.0,49.773,49.7998,49.7194,49.7372,25432.0
2016-09-29 12:30:00,55.63,55.66,55.59,55.6,28159.0,49.7372,49.7641,49.7015,49.7104,28159.0
2016-09-29 12:35:00,55.6,55.6,55.5,55.5,16590.0,49.7104,49.7104,49.621,49.621,16590.0
2016-09-29 12:40:00,55.48,55.48,55.32,55.32,15644.0,49.6031,49.6031,49.4601,49.4601,15644.0
2016-09-29 12:45:00,55.32,55.35,55.26,55.26,29473.0,49.4601,49.4869,49.4064,49.4064,29473.0
2016-09-29 12:50:00,55.24,55.25,55.06,55.1,34082.0,49.3886,49.3975,49.2276,49.2634,34082.0
2016-09-29 12:55:00,55.11,55.23,55.07,55.22,47863.0,49.2723,49.3796,49.2366,49.3707,47863.0
2016-09-29 13:00:00,55.21,55.24,55.04,55.11,45788.0,49.3617,49.3886,49.2097,49.2723,45788.0
2016-09-29 13:05:00,55.1,55.24,55.07,55.23,47307.0,49.2634,49.3886,49.2366,49.3796,47307.0
2016-09-29 13:10:00,55.22,55.38,55.22,55.27,75256.0,49.3707,49.5137,49.3707,49.4154,75256.0
2016-09-29 13:15:00,55.27,55.36,55.22,55.22,20190.0,49.4154,49.4958,49.3707,49.3707,20190.0
2016-09-29 13:20:00,55.2,55.33,55.18,55.3,29854.0,49.3528,49.469,49.3349,49.4422,29854.0
2016-09-29 13:25:00,55.3,55.3,55.2,55.23,16985.0,49.4422,49.4422,49.3528,49.3796,16985.0
2016-09-29 13:30:00,55.24,55.32,55.2,55.29,22824.0,49.3886,49.4601,49.3528,49.4333,22824.0
2016-09-29 13:35:00,55.3,55.3,55.23,55.29,17932.0,49.4422,49.4422,49.3796,49.4333,17932.0
2016-09-29 13:40:00,55.27,55.28,55.2,55.27,36569.0,49.4154,49.4243,49.3528,49.4154,36569.0
2016-09-29 13:45:00,55.27,55.29,55.18,55.22,28537.0,49.4154,49.4333,49.3349,49.3707,28537.0
2016-09-29 13:50:00,55.22,55.22,55.07,55.12,22109.0,49.3707,49.3707,49.2366,49.2813,22109.0
2016-09-29 13:55:00,55.11,55.15,55.05,55.12,24366.0,49.2723,49.3081,49.2187,49.2813,24366.0
2016-09-29 14:00:00,55.12,55.13,55.04,55.11,30136.0,49.2813,49.2902,49.2097,49.2723,30136.0
2016-09-29 14:05:00,55.11,55.18,55.09,55.13,27391.0,49.2723,49.3349,49.2544,49.2902,27391.0
2016-09-29 14:10:00,55.13,55.18,55.1,55.18,31844.0,49.2902,49.3349,49.2634,49.3349,31844.0
2016-09-29 14:15:00,55.19,55.28,55.19,55.23,21227.0,49.3439,49.4243,49.3439,49.3796,21227.0
2016-09-29 14:20:00,55.24,55.35,55.21,55.34,33633.0,49.3886,49.4869,49.3617,49.478,33633.0
2016-09-29 14:25:00,55.34,55.41,55.26,55.41,29655.0,49.478,49.5405,49.4064,49.5405,29655.0
2016-09-29 14:30:00,55.4,55.4,55.31,55.38,27665.0,49.5316,49.5316,49.4511,49.5137,27665.0
2016-09-29 14:35:00,55.38,55.46,55.37,55.45,21052.0,49.5137,49.5853,49.5048,49.5763,21052.0
2016-09-29 14:40:00,55.44,55.45,55.34,55.34,20601.0,49.5674,49.5763,49.478,49.478,20601.0
2016-09-29 14:45:00,55.34,55.42,55.31,55.38,30733.0,49.478,49.5495,49.4511,49.5137,30733.0
2016-09-29 14:50:00,55.39,55.39,55.32,55.33,39202.0,49.5227,49.5227,49.4601,49.469,39202.0
2016-09-29 14:55:00,55.33,55.38,55.25,55.28,25448.0,49.469,49.5137,49.3975,49.4243,25448.0
2016-09-29 15:00:00,55.27,55.31,55.22,55.27,36504.0,49.4154,49.4511,49.3707,49.4154,36504.0
2016-09-29 15:05:00,55.26,55.32,55.26,55.29,30313.0,49.4064,49.4601,49.4064,49.4333,30313.0
2016-09-29 15:10:00,55.29,55.32,55.23,55.32,31684.0,49.4333,49.4601,49.3796,49.4601,31684.0
2016-09-29 15:15:00,55.32,55.32,55.24,55.25,35375.0,49.4601,49.4601,49.3886,49.3975,35375.0
2016-09-29 15:20:00,55.25,55.27,55.19,55.19,41723.0,49.3975,49.4154,49.3439,49.3439,41723.0
2016-09-29 15:25:00,55.19,55.2,55.08,55.18,55770.0,49.3439,49.3528,49.2455,49.3349,55770.0
2016-09-29 15:30:00,55.17,55.22,55.13,55.17,70116.0,49.326,49.3707,49.2902,49.326,70116.0
2016-09-29 15:35:00,55.16,55.2,55.14,55.2,88053.0,49.317,49.3528,49.2991,49.3528,88053.0
2016-09-29 15:40:00,55.2,55.21,55.08,55.13,75890.0,49.3528,49.3617,49.2455,49.2902,75890.0
2016-09-29 15:45:00,55.14,55.17,55.07,55.08,84219.0,49.2991,49.326,49.2366,49.2455,84219.0
2016-09-29 15:50:00,55.09,55.09,55.02,55.03,157327.0,49.2544,49.2544,49.1919,49.2008,157327.0
2016-09-29 15:55:00,55.03,55.06,54.99,55.0,342827.0,49.2008,49.2276,49.165,49.174,342827.0
2016-09-30 09:30:00,48.83,49.76,48.8,49.25,1236352.0,43.6576,44.489,43.6307,44.0331,1236352.0
2016-09-30 09:35:00,49.25,49.5,48.9,48.98,1113171.0,44.0331,44.2566,43.7201,43.7917,1113171.0
2016-09-30 09:40:00,48.99,49.06,48.31,48.31,1016397.0,43.8006,43.8632,43.1926,43.1926,1016397.0
2016-09-30 09:45:00,48.34,48.5,48.04,48.05,1062428.0,43.2195,43.3625,42.9512,42.9602,1062428.0
2016-09-30 09:50:00,48.07,48.07,46.71,46.99,1520795.0,42.9781,42.9781,41.7621,42.0125,1520795.0
2016-09-30 09:55:00,47.0,47.65,46.8,47.57,1130333.0,42.0214,42.6025,41.8426,42.531,1130333.0
2016-09-30 10:00:00,47.56,48.05,47.45,47.99,1801703.0,42.5221,42.9602,42.4237,42.9065,1801703.0
2016-09-30 10:05:00,48.0,48.13,47.6,47.78,845046.0,42.9155,43.0317,42.5578,42.7188,845046.0
2016-09-30 10:10:00,47.78,47.85,47.22,47.23,782207.0,42.7188,42.7814,42.2181,42.227,782207.0
2016-09-30 10:15:00,47.24,47.24,46.81,47.07,933752.0,42.236,42.236,41.8515,42.084,933752.0
2016-09-30 10:20:00,47.09,47.32,46.74,46.75,894251.0,42.1019,42.3075,41.7889,41.7979,894251.0
2016-09-30 10:25:00,46.75,46.76,46.24,46.3,1094336.0,41.7979,41.8068,41.3419,41.3955,1094336.0
2016-09-30 10:30:00,46.3,46.31,45.57,46.01,1329832.0,41.3955,41.4045,40.7429,41.1363,1329832.0
2016-09-30 10:35:00,46.07,46.33,45.8,45.84,797335.0,41.1899,41.4224,40.9485,40.9843,797335.0
2016-09-30 10:40:00,45.88,45.93,45.44,45.8,888899.0,41.02,41.0647,40.6266,40.9485,888899.0
2016-09-30 10:45:00,45.81,45.85,45.45,45.75,1375299.0,40.9575,40.9932,40.6356,40.9038,1375299.0
2016-09-30 10:50:00,45.75,46.28,45.7,46.15,1056893.0,40.9038,41.3777,40.8591,41.2614,1056893.0
2016-09-30 10:55:00,46.15,46.62,45.95,46.56,834303.0,41.2614,41.6817,41.0826,41.628,834303.0
2016-09-30 11:00:00,46.56,46.81,46.35,46.66,1054496.0,41.628,41.8515,41.4403,41.7174,1054496.0
2016-09-30 11:05:00,46.67,47.05,46.56,46.98,873108.0,41.7264,42.0661,41.628,42.0035,873108.0
2016-09-30 11:10:00,46.98,47.08,46.9,47.01,1060692.0,42.0035,42.0929,41.932,42.0303,1060692.0
2016-09-30 11:15:00,47.01,47.24,46.91,47.03,710254.0,42.0303,42.236,41.9409,42.0482,710254.0
2016-09-30 11:20:00,47.03,47.06,46.82,46.9,265696.0,42.0482,42.075,41.8605,41.932,265696.0
2016-09-30 11:25:00,46.9,46.95,46.49,46.52,502856.0,41.932,41.9767,41.5654,41.5922,502856.0
2016-09-30 11:30:00,46.52,46.7,46.44,46.69,438781.0,41.5922,41.7532,41.5207,41.7442,438781.0
2016-09-30 11:35:00,46.69,46.92,46.61,46.73,343703.0,41.7442,41.9499,41.6727,41.78,343703.0
2016-09-30 11:40:00,46.74,47.17,46.63,47.17,336313.0,41.7889,42.1734,41.6906,42.1734,336313.0
2016-09-30 11:45:00,47.18,47.23,46.98,47.02,391636.0,42.1823,42.227,42.0035,42.0393,391636.0
2016-09-30 11:50:00,47.03,47.31,46.98,47.31,295122.0,42.0482,42.2986,42.0035,42.2986,295122.0
2016-09-30 11:55:00,47.31,47.48,47.28,47.37,456590.0,42.2986,42.4506,42.2717,42.3522,456590.0
2016-09-30 12:00:00,47.37,47.7,47.35,47.69,547326.0,42.3522,42.6473,42.3343,42.6383,547326.0
2016-09-30 12:05:00,47.69,47.7,47.53,47.66,327002.0,42.6383,42.6473,42.4953,42.6115,327002.0
2016-09-30 12:10:00,47.65,47.93,47.63,47.76,642128.0,42.6025,42.8529,42.5847,42.7009,642128.0
2016-09-30 12:15:00,47.76,48.2,47.75,48.2,756552.0,42.7009,43.0943,42.692,43.0943,756552.0
2016-09-30 12:20:00,48.2,48.36,48.03,48.33,727365.0,43.0943,43.2373,42.9423,43.2105,727365.0
2016-09-30 12:25:00,48.32,48.54,48.28,48.38,646925.0,43.2016,43.3983,43.1658,43.2552,646925.0
2016-09-30 12:30:00,48.39,48.45,48.21,48.29,380326.0,43.2642,43.3178,43.1032,43.1748,380326.0
2016-09-30 12:35:00,48.3,48.63,48.28,48.53,374091.0,43.1837,43.4787,43.1658,43.3893,374091.0
2016-09-30 12:40:00,48.53,48.64,48.28,48.3,274512.0,43.3893,43.4877,43.1658,43.1837,274512.0
2016-09-30 12:45:00,48.3,48.5,48.26,48.48,282356.0,43.1837,43.3625,43.1479,43.3446,282356.0
2016-09-30 12:50:00,48.49,48.53,48.34,48.37,367864.0,43.3536,43.3893,43.2195,43.2463,367864.0
2016-09-30 12:55:00,48.38,48.41,48.22,48.38,210436.0,43.2552,43.282,43.1122,43.2552,210436.0
2016-09-30 13:00:00,48.39,48.56,48.38,48.55,393434.0,43.2642,43.4162,43.2552,43.4072,393434.0
2016-09-30 13:05:00,48.55,48.81,48.5,48.54,336128.0,43.4072,43.6397,43.3625,43.3983,336128.0
2016-09-30 13:10:00,48.53,48.81,48.46,48.78,278641.0,43.3893,43.6397,43.3267,43.6128,278641.0
2016-09-30 13:15:00,48.77,48.86,48.67,48.68,256666.0,43.6039,43.6844,43.5145,43.5234,256666.0
2016-09-30 13:20:00,48.68,48.78,48.48,48.58,649399.0,43.5234,43.6128,43.3446,43.434,649399.0
2016-09-30 13:25:00,48.6,48.71,48.44,48.7,395395.0,43.4519,43.5503,43.3089,43.5413,395395.0
2016-09-30 13:30:00,48.71,48.75,48.57,48.65,250616.0,43.5503,43.586,43.4251,43.4966,250616.0
2016-09-30 13:35:00,48.65,48.99,48.64,48.9,327551.0,43.4966,43.8006,43.4877,43.7201,327551.0
2016-09-30 13:40:00,48.9,48.94,48.75,48.84,275594.0,43.7201,43.7559,43.586,43.6665,275594.0
2016-09-30 13:45:00,48.84,48.94,48.65,48.9,321243.0,43.6665,43.7559,43.4966,43.7201,321243.0
2016-09-30 13:50:00,48.91,48.92,48.74,48.75,220493.0,43.7291,43.738,43.5771,43.586,220493.0
2016-09-30 13:55:00,48.74,49.05,48.74,49.0,376553.0,43.5771,43.8542,43.5771,43.8095,376553.0
2016-09-30 14:00:00,49.01,49.04,48.83,48.96,280181.0,43.8185,43.8453,43.6576,43.7738,280181.0
2016-09-30 14:05:00,48.96,49.15,48.91,48.91,196700.0,43.7738,43.9437,43.7291,43.7291,196700.0
2016-09-30 14:10:00,48.92,48.93,48.77,48.88,219045.0,43.738,43.747,43.6039,43.7023,219045.0
2016-09-30 14:15:00,48.89,48.98,48.67,48.68,257969.0,43.7112,43.7917,43.5145,43.5234,257969.0
2016-09-30 14:20:00,48.69,48.75,48.65,48.7,162740.0,43.5324,43.586,43.4966,43.5413,162740.0
2016-09-30 14:25:00,48.7,48.7,48.41,48.47,340646.0,43.5413,43.5413,43.282,43.3357,340646.0
2016-09-30 14:30:00,48.48,48.65,48.44,48.45,242039.0,43.3446,43.4966,43.3089,43.3178,242039.0
2016-09-30 14:35:00,48.45,48.46,48.18,48.18,369294.0,43.3178,43.3267,43.0764,43.0764,369294.0
2016-09-30 14:40:00,48.18,48.49,48.18,48.3,260270.0,43.0764,43.3536,43.0764,43.1837,260270.0
2016-09-30 14:45:00,48.31,48.46,48.26,48.3,157875.0,43.1926,43.3267,43.1479,43.1837,157875.0
2016-09-30 14:50:00,48.3,48.39,48.26,48.27,180709.0,43.1837,43.2642,43.1479,43.1569,180709.0
2016-09-30 14:55:00,48.27,48.34,48.19,48.24,228004.0,43.1569,43.2195,43.0853,43.13,228004.0
2016-09-30 15:00:00,48.24,48.31,48.06,48.1,268919.0,43.13,43.1926,42.9691,43.0049,268919.0
2016-09-30 15:05:00,48.1,48.12,47.93,47.96,452073.0,43.0049,43.0228,42.8529,42.8797,452073.0
2016-09-30 15:10:00,47.96,48.1,47.81,48.05,442572.0,42.8797,43.0049,42.7456,42.9602,442572.0
2016-09-30 15:15:00,48.05,48.16,47.96,47.98,332614.0,42.9602,43.0585,42.8797,42.8976,332614.0
2016-09-30 15:20:00,48.0,48.0,47.81,47.91,428922.0,42.9155,42.9155,42.7456,42.835,428922.0
2016-09-30 15:25:00,47.9,48.01,47.7,47.73,419524.0,42.8261,42.9244,42.6473,42.6741,419524.0
2016-09-30 15:30:00,47.74,47.79,47.5,47.52,632442.0,42.683,42.7277,42.4684,42.4863,632442.0
2016-09-30 15:35:00,47.52,47.54,47.21,47.34,1163813.0,42.4863,42.5042,42.2092,42.3254,1163813.0
2016-09-30 15:40:00,47.34,47.67,47.24,47.6,1018921.0,42.3254,42.6204,42.236,42.5578,1018921.0
2016-09-30 15:45:00,47.61,48.1,47.6,48.09,838916.0,42.5668,43.0049,42.5578,42.9959,838916.0
2016-09-30 15:50:00,48.1,48.19,47.93,47.94,1150620.0,43.0049,43.0853,42.8529,42.8618,1150620.0
2016-09-30 15:55:00,47.94,47.94,47.49,47.63,1573084.0,42.8618,42.8618,42.4595,42.5847,1573084.0
2016-10-03 09:30:00,48.66,50.0,48.5,49.78,1249006.0,43.5056,44.7036,43.3625,44.5069,1249006.0
2016-10-03 09:35:00,49.8,50.47,49.64,50.15,690390.0,44.5248,45.1238,44.3818,44.8377,690390.0
2016-10-03 09:40:00,50.17,50.5,50.05,50.29,824515.0,44.8556,45.1507,44.7483,44.9629,824515.0
2016-10-03 09:45:00,50.28,50.81,50.27,50.46,597012.0,44.954,45.4278,44.945,45.1149,597012.0
2016-10-03 09:50:00,50.46,50.72,50.24,50.38,452111.0,45.1149,45.3473,44.9182,45.0434,452111.0
2016-10-03 09:55:00,50.4,50.63,50.36,50.59,313546.0,45.0612,45.2669,45.0255,45.2311,313546.0
2016-10-03 10:00:00,50.59,50.85,50.58,50.84,322547.0,45.2311,45.4636,45.2222,45.4546,322547.0
2016-10-03 10:05:00,50.83,51.12,50.82,51.11,438111.0,45.4457,45.705,45.4368,45.696,438111.0
2016-10-03 10:10:00,51.11,51.23,50.83,50.95,524231.0,45.696,45.8033,45.4457,45.553,524231.0
2016-10-03 10:15:00,50.95,51.15,50.8,50.8,375818.0,45.553,45.7318,45.4189,45.4189,375818.0
2016-10-03 10:20:00,50.8,50.97,50.7,50.89,362791.0,45.4189,45.5709,45.3295,45.4993,362791.0
2016-10-03 10:25:00,50.89,50.93,50.79,50.87,413383.0,45.4993,45.5351,45.4099,45.4815,413383.0
2016-10-03 10:30:00,50.87,50.95,50.8,50.85,281978.0,45.4815,45.553,45.4189,45.4636,281978.0
2016-10-03 10:35:00,50.85,50.99,50.84,50.94,205890.0,45.4636,45.5887,45.4546,45.544,205890.0
2016-10-03 10:40:00,50.94,51.05,50.87,51.0,345634.0,45.544,45.6424,45.4815,45.5977,345634.0
2016-10-03 10:45:00,51.01,51.15,51.0,51.02,336868.0,45.6066,45.7318,45.5977,45.6156,336868.0
2016-10-03 10:50:00,51.01,51.26,51.0,51.15,236090.0,45.6066,45.8301,45.5977,45.7318,236090.0
2016-10-03 10:55:00,51.14,51.23,50.83,50.89,273915.0,45.7229,45.8033,45.4457,45.4993,273915.0
2016-10-03 11:00:00,50.9,50.98,50.71,50.75,278630.0,45.5083,45.5798,45.3384,45.3742,278630.0
2016-10-03 11:05:00,50.75,50.84,50.62,50.83,202126.0,45.3742,45.4546,45.2579,45.4457,202126.0
2016-10-03 11:10:00,50.83,51.13,50.8,51.12,227191.0,45.4457,45.7139,45.4189,45.705,227191.0
2016-10-03 11:15:00,51.12,51.22,50.99,51.03,160618.0,45.705,45.7944,45.5887,45.6245,160618.0
2016-10-03 11:20:00,51.03,51.08,50.99,51.01,196705.0,45.6245,45.6692,45.5887,45.6066,196705.0
2016-10-03 11:25:00,51.03,51.05,50.95,51.0,143280.0,45.6245,45.6424,45.553,45.5977,143280.0
2016-10-03 11:30:00,51.01,51.05,50.99,51.02,73117.0,45.6066,45.6424,45.5887,45.6156,73117.0
2016-10-03 11:35:00,51.02,51.03,50.86,50.89,153483.0,45.6156,45.6245,45.4725,45.4993,153483.0
2016-10-03 11:40:00,50.9,50.9,50.78,50.8,113482.0,45.5083,45.5083,45.401,45.4189,113482.0
2016-10-03 11:45:00,50.8,50.84,50.59,50.59,189773.0,45.4189,45.4546,45.2311,45.2311,189773.0
2016-10-03 11:50:00,50.59,50.64,50.5,50.63,196773.0,45.2311,45.2758,45.1507,45.2669,196773.0
2016-10-03 11:55:00,50.63,50.71,50.62,50.71,103859.0,45.2669,45.3384,45.2579,45.3384,103859.0
2016-10-03 12:00:00,50.71,50.71,50.61,50.66,134571.0,45.3384,45.3384,45.249,45.2937,134571.0
2016-10-03 12:05:00,50.67,50.69,50.61,50.65,110601.0,45.3026,45.3205,45.249,45.2848,110601.0
2016-10-03 12:10:00,50.65,50.65,50.5,50.51,141676.0,45.2848,45.2848,45.1507,45.1596,141676.0
2016-10-03 12:15:00,50.51,50.54,50.43,50.52,126456.0,45.1596,45.1864,45.0881,45.1685,126456.0
2016-10-03 12:20:00,50.53,50.54,50.35,50.35,103853.0,45.1775,45.1864,45.0165,45.0165,103853.0
2016-10-03 12:25:00,50.34,50.4,50.27,50.29,64782.0,45.0076,45.0612,44.945,44.9629,64782.0
2016-10-03 12:30:00,50.29,50.32,50.18,50.18,274981.0,44.9629,44.9897,44.8645,44.8645,274981.0
2016-10-03 12:35:00,50.17,50.37,50.15,50.33,215754.0,44.8556,45.0344,44.8377,44.9987,215754.0
2016-10-03 12:40:00,50.33,50.34,50.26,50.29,99929.0,44.9987,45.0076,44.9361,44.9629,99929.0
2016-10-03 12:45:00,50.29,50.3,50.25,50.25,56518.0,44.9629,44.9718,44.9271,44.9271,56518.0
2016-10-03 12:50:00,50.25,50.27,50.12,50.25,164949.0,44.9271,44.945,44.8109,44.9271,164949.0
2016-10-03 12:55:00,50.26,50.42,50.25,50.38,112608.0,44.9361,45.0791,44.9271,45.0434,112608.0
2016-10-03 13:00:00,50.37,50.41,50.26,50.26,61592.0,45.0344,45.0702,44.9361,44.9361,61592.0
2016-10-03 13:05:00,50.27,50.31,50.22,50.31,112550.0,44.945,44.9808,44.9003,44.9808,112550.0
2016-10-03 13:10:00,50.3,50.34,50.21,50.23,45331.0,44.9718,45.0076,44.8914,44.9093,45331.0
2016-10-03 13:15:00,50.23,50.24,50.17,50.22,64092.0,44.9093,44.9182,44.8556,44.9003,64092.0
2016-10-03 13:20:00,50.23,50.25,50.22,50.24,67922.0,44.9093,44.9271,44.9003,44.9182,67922.0
2016-10-03 13:25:00,50.23,50.28,50.22,50.25,194253.0,44.9093,44.954,44.9003,44.9271,194253.0
2016-10-03 13:30:00,50.27,50.29,50.25,50.28,72645.0,44.945,44.9629,44.9271,44.954,72645.0
2016-10-03 13:35:00,50.27,50.3,50.25,50.27,49854.0,44.945,44.9718,44.9271,44.945,49854.0
2016-10-03 13:40:00,50.27,50.32,50.26,50.3,67434.0,44.945,44.9897,44.9361,44.9718,67434.0
2016-10-03 13:45:00,50.3,50.37,50.29,50.3,50237.0,44.9718,45.0344,44.9629,44.9718,50237.0
2016-10-03 13:50:00,50.31,50.35,50.28,50.3,50068.0,44.9808,45.0165,44.954,44.9718,50068.0
2016-10-03 13:55:00,50.29,50.3,50.24,50.25,79157.0,44.9629,44.9718,44.9182,44.9271,79157.0
2016-10-03 14:00:00,50.24,50.44,50.24,50.44,74682.0,44.9182,45.097,44.9182,45.097,74682.0
2016-10-03 14:05:00,50.44,50.44,50.36,50.38,64786.0,45.097,45.097,45.0255,45.0434,64786.0
2016-10-03 14:10:00,50.38,50.38,50.31,50.37,69522.0,45.0434,45.0434,44.9808,45.0344,69522.0
2016-10-03 14:15:00,50.37,50.37,50.3,50.3,49621.0,45.0344,45.0344,44.9718,44.9718,49621.0
2016-10-03 14:20:00,50.3,50.39,50.3,50.37,86169.0,44.9718,45.0523,44.9718,45.0344,86169.0
2016-10-03 14:25:00,50.37,50.39,50.27,50.28,46139.0,45.0344,45.0523,44.945,44.954,46139.0
2016-10-03 14:30:00,50.28,50.31,50.26,50.27,34836.0,44.954,44.9808,44.9361,44.945,34836.0
2016-10-03 14:35:00,50.27,50.27,50.2,50.27,110834.0,44.945,44.945,44.8824,44.945,110834.0
2016-10-03 14:40:00,50.27,50.29,50.24,50.29,52800.0,44.945,44.9629,44.9182,44.9629,52800.0
2016-10-03 14:45:00,50.29,50.29,50.25,50.27,48085.0,44.9629,44.9629,44.9271,44.945,48085.0
2016-10-03 14:50:00,50.26,50.27,50.21,50.27,68671.0,44.9361,44.945,44.8914,44.945,68671.0
2016-10-03 14:55:00,50.26,50.27,50.17,50.21,93779.0,44.9361,44.945,44.8556,44.8914,93779.0
2016-10-03 15:00:00,50.21,50.23,50.17,50.17,111692.0,44.8914,44.9093,44.8556,44.8556,111692.0
2016-10-03 15:05:00,50.17,50.17,50.08,50.09,155546.0,44.8556,44.8556,44.7751,44.7841,155546.0
2016-10-03 15:10:00,50.09,50.23,50.09,50.22,110853.0,44.7841,44.9093,44.7841,44.9003,110853.0
2016-10-03 15:15:00,50.22,50.26,50.19,50.24,103852.0,44.9003,44.9361,44.8735,44.9182,103852.0
2016-10-03 15:20:00,50.24,50.29,50.21,50.26,130550.0,44.9182,44.9629,44.8914,44.9361,130550.0
2016-10-03 15:25:00,50.26,50.34,50.24,50.32,133666.0,44.9361,45.0076,44.9182,44.9897,133666.0
2016-10-03 15:30:00,50.32,50.36,50.28,50.33,132413.0,44.9897,45.0255,44.954,44.9987,132413.0
2016-10-03 15:35:00,50.33,50.39,50.3,50.36,121339.0,44.9987,45.0523,44.9718,45.0255,121339.0
2016-10-03 15:40:00,50.36,50.4,50.35,50.37,117179.0,45.0255,45.0612,45.0165,45.0344,117179.0
2016-10-03 15:45:00,50.37,50.42,50.35,50.42,217777.0,45.0344,45.0791,45.0165,45.0791,217777.0
2016-10-03 15:50:00,50.42,50.45,50.39,50.45,298864.0,45.0791,45.1059,45.0523,45.1059,298864.0
2016-10-03 15:55:00,50.45,50.48,50.38,50.39,413657.0,45.1059,45.1328,45.0434,45.0523,413657.0
2016-10-04 09:30:00,50.83,51.25,50.77,51.04,269744.0,45.4457,45.8212,45.3921,45.6335,269744.0
2016-10-04 09:35:00,51.07,51.16,50.96,51.01,251526.0,45.6603,45.7407,45.5619,45.6066,251526.0
2016-10-04 09:40:00,51.02,51.11,50.6,50.7,233769.0,45.6156,45.696,45.2401,45.3295,233769.0
2016-10-04 09:45:00,50.7,50.82,50.68,50.76,140365.0,45.3295,45.4368,45.3116,45.3831,140365.0
2016-10-04 09:50:00,50.76,50.91,50.72,50.79,165207.0,45.3831,45.5172,45.3473,45.4099,165207.0
2016-10-04 09:55:00,50.8,50.84,50.59,50.7,245670.0,45.4189,45.4546,45.2311,45.3295,245670.0
2016-10-04 10:00:00,50.72,50.74,50.5,50.54,126770.0,45.3473,45.3652,45.1507,45.1864,126770.0
2016-10-04 10:05:00,50.53,50.6,50.4,50.53,101423.0,45.1775,45.2401,45.0612,45.1775,101423.0
2016-10-04 10:10:00,50.52,50.57,50.3,50.3,72727.0,45.1685,45.2132,44.9718,44.9718,72727.0
2016-10-04 10:15:00,50.3,50.42,50.29,50.31,81786.0,44.9718,45.0791,44.9629,44.9808,81786.0
2016-10-04 10:20:00,50.31,50.41,50.27,50.38,51792.0,44.9808,45.0702,44.945,45.0434,51792.0
2016-10-04 10:25:00,50.37,50.38,50.25,50.35,106895.0,45.0344,45.0434,44.9271,45.0165,106895.0
2016-10-04 10:30:00,50.35,50.36,50.25,50.36,64782.0,45.0165,45.0255,44.9271,45.0255,64782.0
2016-10-04 10:35:00,50.36,50.57,50.3,50.56,50834.0,45.0255,45.2132,44.9718,45.2043,50834.0
2016-10-04 10:40:00,50.56,50.57,50.42,50.42,53330.0,45.2043,45.2132,45.0791,45.0791,53330.0
2016-10-04 10:45:00,50.43,50.53,50.41,50.47,35429.0,45.0881,45.1775,45.0702,45.1238,35429.0
2016-10-04 10:50:00,50.48,50.49,50.29,50.29,57211.0,45.1328,45.1417,44.9629,44.9629,57211.0
2016-10-04 10:55:00,50.29,50.34,50.26,50.26,58170.0,44.9629,45.0076,44.9361,44.9361,58170.0
2016-10-04 11:00:00,50.27,50.33,50.16,50.16,175050.0,44.945,44.9987,44.8467,44.8467,175050.0
2016-10-04 11:05:00,50.17,50.25,50.14,50.2,49445.0,44.8556,44.9271,44.8288,44.8824,49445.0
2016-10-04 11:10:00,50.2,50.34,50.18,50.29,51979.0,44.8824,45.0076,44.8645,44.9629,51979.0
2016-10-04 11:15:00,50.29,50.35,50.19,50.3,66058.0,44.9629,45.0165,44.8735,44.9718,66058.0
2016-10-04 11:20:00,50.3,50.38,50.24,50.38,60324.0,44.9718,45.0434,44.9182,45.0434,60324.0
2016-10-04 11:25:00,50.39,50.41,50.3,50.34,56445.0,45.0523,45.0702,44.9718,45.0076,56445.0
2016-10-04 11:30:00,50.35,50.38,50.27,50.37,35412.0,45.0165,45.0434,44.945,45.0344,35412.0
2016-10-04 11:35:00,50.37,50.46,50.31,50.32,48896.0,45.0344,45.1149,44.9808,44.9897,48896.0
2016-10-04 11:40:00,50.32,50.44,50.25,50.28,61843.0,44.9897,45.097,44.9271,44.954,61843.0
2016-10-04 11:45:00,50.27,50.44,50.26,50.42,34213.0,44.945,45.097,44.9361,45.0791,34213.0
2016-10-04 11:50:00,50.41,50.41,50.25,50.3,36819.0,45.0702,45.0702,44.9271,44.9718,36819.0
2016-10-04 11:55:00,50.3,50.37,50.27,50.3,31333.0,44.9718,45.0344,44.945,44.9718,31333.0
2016-10-04 12:00:00,50.3,50.41,50.29,50.35,38186.0,44.9718,45.0702,44.9629,45.0165,38186.0
2016-10-04 12:05:00,50.36,50.43,50.3,50.32,43405.0,45.0255,45.0881,44.9718,44.9897,43405.0
2016-10-04 12:10:00,50.32,50.4,50.3,50.34,47905.0,44.9897,45.0612,44.9718,45.0076,47905.0
2016-10-04 12:15:00,50.34,50.38,50.28,50.35,28731.0,45.0076,45.0434,44.954,45.0165,28731.0
2016-10-04 12:20:00,50.36,50.36,50.28,50.3,36059.0,45.0255,45.0255,44.954,44.9718,36059.0
2016-10-04 12:25:00,50.29,50.35,50.24,50.28,63337.0,44.9629,45.0165,44.9182,44.954,63337.0
2016-10-04 12:30:00,50.28,50.32,50.24,50.31,52183.0,44.954,44.9897,44.9182,44.9808,52183.0
2016-10-04 12:35:00,50.3,50.34,50.24,50.29,41565.0,44.9718,45.0076,44.9182,44.9629,41565.0
2016-10-04 12:40:00,50.27,50.34,50.25,50.33,49401.0,44.945,45.0076,44.9271,44.9987,49401.0
2016-10-04 12:45:00,50.32,50.37,50.27,50.3,66654.0,44.9897,45.0344,44.945,44.9718,66654.0
2016-10-04 12:50:00,50.3,50.3,50.24,50.28,39323.0,44.9718,44.9718,44.9182,44.954,39323.0
2016-10-04 12:55:00,50.28,50.29,50.24,50.27,32500.0,44.954,44.9629,44.9182,44.945,32500.0
2016-10-04 13:00:00,50.27,50.27,50.19,50.2,45559.0,44.945,44.945,44.8735,44.8824,45559.0
2016-10-04 13:05:00,50.2,50.26,50.11,50.11,64030.0,44.8824,44.9361,44.802,44.802,64030.0
2016-10-04 13:10:00,50.12,50.2,50.12,50.2,27492.0,44.8109,44.8824,44.8109,44.8824,27492.0
2016-10-04 13:15:00,50.19,50.21,50.15,50.2,17699.0,44.8735,44.8914,44.8377,44.8824,17699.0
2016-10-04 13:20:00,50.21,50.21,50.02,50.08,64510.0,44.8914,44.8914,44.7215,44.7751,64510.0
2016-10-04 13:25:00,50.08,50.08,50.01,50.04,29381.0,44.7751,44.7751,44.7126,44.7394,29381.0
2016-10-04 13:30:00,50.04,50.05,49.99,50.04,32352.0,44.7394,44.7483,44.6947,44.7394,32352.0
2016-10-04 13:35:00,50.03,50.09,50.01,50.07,45020.0,44.7304,44.7841,44.7126,44.7662,45020.0
2016-10-04 13:40:00,50.07,50.07,50.02,50.02,22924.0,44.7662,44.7662,44.7215,44.7215,22924.0
2016-10-04 13:45:00,50.02,50.15,50.01,50.14,35487.0,44.7215,44.8377,44.7126,44.8288,35487.0
2016-10-04 13:50:00,50.14,50.16,50.1,50.12,32426.0,44.8288,44.8467,44.793,44.8109,32426.0
2016-10-04 13:55:00,50.12,50.14,50.04,50.07,53473.0,44.8109,44.8288,44.7394,44.7662,53473.0
2016-10-04 14:00:00,50.06,50.09,50.0,50.03,37824.0,44.7573,44.7841,44.7036,44.7304,37824.0
2016-10-04 14:05:00,50.02,50.03,49.93,49.98,49395.0,44.7215,44.7304,44.641,44.6857,49395.0
2016-10-04 14:10:00,49.97,50.01,49.93,49.98,36617.0,44.6768,44.7126,44.641,44.6857,36617.0
2016-10-04 14:15:00,49.98,50.0,49.93,49.98,93790.0,44.6857,44.7036,44.641,44.6857,93790.0
2016-10-04 14:20:00,49.98,50.08,49.93,50.08,54711.0,44.6857,44.7751,44.641,44.7751,54711.0
2016-10-04 14:25:00,50.08,50.08,49.99,50.02,84007.0,44.7751,44.7751,44.6947,44.7215,84007.0
2016-10-04 14:30:00,50.02,50.08,49.99,50.05,75173.0,44.7215,44.7751,44.6947,44.7483,75173.0
2016-10-04 14:35:00,50.06,50.09,50.03,50.04,53405.0,44.7573,44.7841,44.7304,44.7394,53405.0
2016-10-04 14:40:00,50.04,50.08,49.98,50.03,79627.0,44.7394,44.7751,44.6857,44.7304,79627.0
2016-10-04 14:45:00,50.03,50.05,49.99,50.02,43349.0,44.7304,44.7483,44.6947,44.7215,43349.0
2016-10-04 14:50:00,50.01,50.05,49.98,50.02,52066.0,44.7126,44.7483,44.6857,44.7215,52066.0
2016-10-04 14:55:00,50.01,50.02,49.92,49.96,103640.0,44.7126,44.7215,44.6321,44.6679,103640.0
2016-10-04 15:00:00,49.95,50.02,49.93,50.01,70804.0,44.6589,44.7215,44.641,44.7126,70804.0
2016-10-04 15:05:00,50.01,50.08,50.0,50.04,74779.0,44.7126,44.7751,44.7036,44.7394,74779.0
2016-10-04 15:10:00,50.05,50.05,49.99,50.01,135727.0,44.7483,44.7483,44.6947,44.7126,135727.0
2016-10-04 15:15:00,50.01,50.04,49.97,49.97,74615.0,44.7126,44.7394,44.6768,44.6768,74615.0
2016-10-04 15:20:00,49.97,50.03,49.97,50.02,127991.0,44.6768,44.7304,44.6768,44.7215,127991.0
2016-10-04 15:25:00,50.03,50.03,49.98,50.02,126270.0,44.7304,44.7304,44.6857,44.7215,126270.0
2016-10-04 15:30:00,50.01,50.02,49.97,49.97,186671.0,44.7126,44.7215,44.6768,44.6768,186671.0
2016-10-04 15:35:00,49.98,49.98,49.93,49.97,232276.0,44.6857,44.6857,44.641,44.6768,232276.0
2016-10-04 15:40:00,49.97,49.99,49.95,49.97,197419.0,44.6768,44.6947,44.6589,44.6768,197419.0
2016-10-04 15:45:00,49.96,50.06,49.96,50.01,220731.0,44.6679,44.7573,44.6679,44.7126,220731.0
2016-10-04 15:50:00,50.01,50.13,50.01,50.12,306244.0,44.7126,44.8198,44.7126,44.8109,306244.0
2016-10-04 15:55:00,50.13,50.14,50.06,50.09,362181.0,44.8198,44.8288,44.7573,44.7841,362181.0
2016-10-05 09:30:00,50.36,50.36,50.06,50.19,100775.0,45.0255,45.0255,44.7573,44.8735,100775.0
2016-10-05 09:35:00,50.22,50.29,50.17,50.24,45908.0,44.9003,44.9629,44.8556,44.9182,45908.0
2016-10-05 09:40:00,50.22,50.29,50.14,50.19,75423.0,44.9003,44.9629,44.8288,44.8735,75423.0
2016-10-05 09:45:00,50.19,50.6,50.18,50.54,173588.0,44.8735,45.2401,44.8645,45.1864,173588.0
2016-10-05 09:50:00,50.55,50.71,50.55,50.62,88977.0,45.1954,45.3384,45.1954,45.2579,88977.0
2016-10-05 09:55:00,50.62,50.66,50.45,50.45,57718.0,45.2579,45.2937,45.1059,45.1059,57718.0
2016-10-05 10:00:00,50.45,50.53,50.33,50.34,106265.0,45.1059,45.1775,44.9987,45.0076,106265.0
2016-10-05 10:05:00,50.34,50.46,50.31,50.39,96410.0,45.0076,45.1149,44.9808,45.0523,96410.0
2016-10-05 10:10:00,50.4,50.53,50.38,50.48,68808.0,45.0612,45.1775,45.0434,45.1328,68808.0
2016-10-05 10:15:00,50.49,50.51,50.37,50.38,55689.0,45.1417,45.1596,45.0344,45.0434,55689.0
2016-10-05 10:20:00,50.38,50.42,50.24,50.29,91690.0,45.0434,45.0791,44.9182,44.9629,91690.0
2016-10-05 10:25:00,50.3,50.6,50.29,50.55,36857.0,44.9718,45.2401,44.9629,45.1954,36857.0
2016-10-05 10:30:00,50.55,50.64,50.53,50.64,50599.0,45.1954,45.2758,45.1775,45.2758,50599.0
2016-10-05 10:35:00,50.64,50.72,50.61,50.63,40312.0,45.2758,45.3473,45.249,45.2669,40312.0
2016-10-05 10:40:00,50.63,50.72,50.43,50.47,56565.0,45.2669,45.3473,45.0881,45.1238,56565.0
2016-10-05 10:45:00,50.47,50.58,50.47,50.52,37717.0,45.1238,45.2222,45.1238,45.1685,37717.0
2016-10-05 10:50:00,50.52,50.66,50.51,50.59,45584.0,45.1685,45.2937,45.1596,45.2311,45584.0
2016-10-05 10:55:00,50.6,50.75,50.57,50.72,89012.0,45.2401,45.3742,45.2132,45.3473,89012.0
2016-10-05 11:00:00,50.72,50.87,50.7,50.85,175804.0,45.3473,45.4815,45.3295,45.4636,175804.0
2016-10-05 11:05:00,50.86,51.07,50.84,50.97,132583.0,45.4725,45.6603,45.4546,45.5709,132583.0
2016-10-05 11:10:00,50.98,51.06,50.97,50.98,47062.0,45.5798,45.6513,45.5709,45.5798,47062.0
2016-10-05 11:15:00,50.99,50.99,50.77,50.77,40242.0,45.5887,45.5887,45.3921,45.3921,40242.0
2016-10-05 11:20:00,50.77,50.91,50.77,50.87,42276.0,45.3921,45.5172,45.3921,45.4815,42276.0
2016-10-05 11:25:00,50.87,50.9,50.84,50.89,50324.0,45.4815,45.5083,45.4546,45.4993,50324.0
2016-10-05 11:30:00,50.9,51.05,50.89,51.03,101654.0,45.5083,45.6424,45.4993,45.6245,101654.0
2016-10-05 11:35:00,51.03,51.03,50.94,51.02,30840.0,45.6245,45.6245,45.544,45.6156,30840.0
2016-10-05 11:40:00,51.02,51.05,51.0,51.04,45057.0,45.6156,45.6424,45.5977,45.6335,45057.0
2016-10-05 11:45:00,51.04,51.12,51.04,51.11,25935.0,45.6335,45.705,45.6335,45.696,25935.0
2016-10-05 11:50:00,51.11,51.17,51.1,51.16,38075.0,45.696,45.7497,45.6871,45.7407,38075.0
2016-10-05 11:55:00,51.16,51.22,51.08,51.22,59940.0,45.7407,45.7944,45.6692,45.7944,59940.0
2016-10-05 12:00:00,51.22,51.34,51.2,51.33,79930.0,45.7944,45.9017,45.7765,45.8927,79930.0
2016-10-05 12:05:00,51.34,51.43,51.21,51.21,83994.0,45.9017,45.9821,45.7854,45.7854,83994.0
2016-10-05 12:10:00,51.22,51.35,51.21,51.34,37817.0,45.7944,45.9106,45.7854,45.9017,37817.0
2016-10-05 12:15:00,51.33,51.34,51.29,51.3,16771.0,45.8927,45.9017,45.857,45.8659,16771.0
2016-10-05 12:20:00,51.29,51.32,51.24,51.24,43104.0,45.857,45.8838,45.8123,45.8123,43104.0
2016-10-05 12:25:00,51.24,51.28,51.23,51.24,31532.0,45.8123,45.848,45.8033,45.8123,31532.0
2016-10-05 12:30:00,51.24,51.27,51.24,51.26,22496.0,45.8123,45.8391,45.8123,45.8301,22496.0
2016-10-05 12:35:00,51.26,51.28,51.24,51.25,55613.0,45.8301,45.848,45.8123,45.8212,55613.0
2016-10-05 12:40:00,51.25,51.26,51.17,51.23,70797.0,45.8212,45.8301,45.7497,45.8033,70797.0
2016-10-05 12:45:00,51.23,51.28,51.22,51.26,80524.0,45.8033,45.848,45.7944,45.8301,80524.0
2016-10-05 12:50:00,51.26,51.28,51.25,51.26,74377.0,45.8301,45.848,45.8212,45.8301,74377.0
2016-10-05 12:55:00,51.26,51.28,51.25,51.27,89774.0,45.8301,45.848,45.8212,45.8391,89774.0
2016-10-05 13:00:00,51.27,51.27,51.17,51.18,160457.0,45.8391,45.8391,45.7497,45.7586,160457.0
2016-10-05 13:05:00,51.17,51.19,51.08,51.08,45184.0,45.7497,45.7676,45.6692,45.6692,45184.0
2016-10-05 13:10:00,51.08,51.1,51.02,51.03,40618.0,45.6692,45.6871,45.6156,45.6245,40618.0
2016-10-05 13:15:00,51.03,51.06,50.99,51.04,73971.0,45.6245,45.6513,45.5887,45.6335,73971.0
2016-10-05 13:20:00,51.04,51.04,50.97,50.97,20603.0,45.6335,45.6335,45.5709,45.5709,20603.0
2016-10-05 13:25:00,50.98,50.98,50.93,50.96,16512.0,45.5798,45.5798,45.5351,45.5619,16512.0
2016-10-05 13:30:00,50.96,51.01,50.96,51.01,27270.0,45.5619,45.6066,45.5619,45.6066,27270.0
2016-10-05 13:35:00,51.02,51.04,51.0,51.0,19711.0,45.6156,45.6335,45.5977,45.5977,19711.0
2016-10-05 13:40:00,51.01,51.03,51.0,51.02,18990.0,45.6066,45.6245,45.5977,45.6156,18990.0
2016-10-05 13:45:00,51.01,51.02,50.99,51.01,22937.0,45.6066,45.6156,45.5887,45.6066,22937.0
2016-10-05 13:50:00,51.02,51.03,50.99,51.02,29025.0,45.6156,45.6245,45.5887,45.6156,29025.0
2016-10-05 13:55:00,51.02,51.02,50.99,51.02,20931.0,45.6156,45.6156,45.5887,45.6156,20931.0
2016-10-05 14:00:00,51.03,51.06,51.0,51.0,26735.0,45.6245,45.6513,45.5977,45.5977,26735.0
2016-10-05 14:05:00,51.0,51.01,50.93,50.94,73358.0,45.5977,45.6066,45.5351,45.544,73358.0
2016-10-05 14:10:00,50.93,50.93,50.84,50.84,23426.0,45.5351,45.5351,45.4546,45.4546,23426.0
2016-10-05 14:15:00,50.85,50.87,50.83,50.87,13745.0,45.4636,45.4815,45.4457,45.4815,13745.0
2016-10-05 14:20:00,50.87,50.87,50.83,50.85,22467.0,45.4815,45.4815,45.4457,45.4636,22467.0
2016-10-05 14:25:00,50.85,50.86,50.79,50.82,25016.0,45.4636,45.4725,45.4099,45.4368,25016.0
2016-10-05 14:30:00,50.82,50.86,50.82,50.85,23622.0,45.4368,45.4725,45.4368,45.4636,23622.0
2016-10-05 14:35:00,50.84,50.85,50.8,50.83,18280.0,45.4546,45.4636,45.4189,45.4457,18280.0
2016-10-05 14:40:00,50.84,50.86,50.83,50.85,22863.0,45.4546,45.4725,45.4457,45.4636,22863.0
2016-10-05 14:45:00,50.85,50.86,50.84,50.85,11500.0,45.4636,45.4725,45.4546,45.4636,11500.0
2016-10-05 14:50:00,50.85,50.9,50.85,50.89,37992.0,45.4636,45.5083,45.4636,45.4993,37992.0
2016-10-05 14:55:00,50.89,50.9,50.88,50.9,26504.0,45.4993,45.5083,45.4904,45.5083,26504.0
2016-10-05 15:00:00,50.9,50.93,50.86,50.86,51500.0,45.5083,45.5351,45.4725,45.4725,51500.0
2016-10-05 15:05:00,50.86,50.88,50.84,50.88,43756.0,45.4725,45.4904,45.4546,45.4904,43756.0
2016-10-05 15:10:00,50.89,50.9,50.88,50.89,38439.0,45.4993,45.5083,45.4904,45.4993,38439.0
2016-10-05 15:15:00,50.89,50.89,50.77,50.8,82108.0,45.4993,45.4993,45.3921,45.4189,82108.0
2016-10-05 15:20:00,50.79,50.84,50.75,50.82,69954.0,45.4099,45.4546,45.3742,45.4368,69954.0
2016-10-05 15:25:00,50.82,50.84,50.8,50.82,40301.0,45.4368,45.4546,45.4189,45.4368,40301.0
2016-10-05 15:30:00,50.81,50.85,50.81,50.83,59370.0,45.4278,45.4636,45.4278,45.4457,59370.0
2016-10-05 15:35:00,50.83,50.91,50.82,50.89,64251.0,45.4457,45.5172,45.4368,45.4993,64251.0
2016-10-05 15:40:00,50.89,50.95,50.88,50.9,88187.0,45.4993,45.553,45.4904,45.5083,88187.0
2016-10-05 15:45:00,50.9,50.91,50.84,50.85,65360.0,45.5083,45.5172,45.4546,45.4636,65360.0
2016-10-05 15:50:00,50.85,50.91,50.84,50.9,143134.0,45.4636,45.5172,45.4546,45.5083,143134.0
2016-10-05 15:55:00,50.9,50.96,50.88,50.9,225478.0,45.5083,45.5619,45.4904,45.5083,225478.0
2016-10-06 09:30:00,50.9,51.24,50.72,50.72,72234.0,45.5083,45.8123,45.3473,45.3473,72234.0
2016-10-06 09:35:00,50.71,50.89,50.64,50.87,65459.0,45.3384,45.4993,45.2758,45.4815,65459.0
2016-10-06 09:40:00,50.87,50.96,50.74,50.87,65086.0,45.4815,45.5619,45.3652,45.4815,65086.0
2016-10-06 09:45:00,50.85,50.89,50.79,50.84,41334.0,45.4636,45.4993,45.4099,45.4546,41334.0
2016-10-06 09:50:00,50.84,50.89,50.79,50.86,102674.0,45.4546,45.4993,45.4099,45.4725,102674.0
2016-10-06 09:55:00,50.86,50.98,50.82,50.95,74743.0,45.4725,45.5798,45.4368,45.553,74743.0
2016-10-06 10:00:00,50.95,50.95,50.75,50.81,57953.0,45.553,45.553,45.3742,45.4278,57953.0
2016-10-06 10:05:00,50.81,50.85,50.63,50.66,64188.0,45.4278,45.4636,45.2669,45.2937,64188.0
2016-10-06 10:10:00,50.66,50.74,50.62,50.71,78935.0,45.2937,45.3652,45.2579,45.3384,78935.0
2016-10-06 10:15:00,50.71,50.78,50.7,50.76,39109.0,45.3384,45.401,45.3295,45.3831,39109.0
2016-10-06 10:20:00,50.77,50.8,50.7,50.71,30557.0,45.3921,45.4189,45.3295,45.3384,30557.0
2016-10-06 10:25:00,50.72,50.77,50.68,50.75,42399.0,45.3473,45.3921,45.3116,45.3742,42399.0
2016-10-06 10:30:00,50.75,50.79,50.69,50.76,49953.0,45.3742,45.4099,45.3205,45.3831,49953.0
2016-10-06 10:35:00,50.76,50.85,50.75,50.85,62678.0,45.3831,45.4636,45.3742,45.4636,62678.0
2016-10-06 10:40:00,50.86,51.0,50.85,50.99,103694.0,45.4725,45.5977,45.4636,45.5887,103694.0
2016-10-06 10:45:00,51.0,51.02,50.97,51.01,30804.0,45.5977,45.6156,45.5709,45.6066,30804.0
2016-10-06 10:50:00,51.01,51.05,50.99,51.03,29325.0,45.6066,45.6424,45.5887,45.6245,29325.0
2016-10-06 10:55:00,51.03,51.04,50.98,51.01,31522.0,45.6245,45.6335,45.5798,45.6066,31522.0
2016-10-06 11:00:00,51.0,51.02,50.96,50.99,37824.0,45.5977,45.6156,45.5619,45.5887,37824.0
2016-10-06 11:05:00,50.98,51.02,50.81,50.83,50559.0,45.5798,45.6156,45.4278,45.4457,50559.0
2016-10-06 11:10:00,50.82,50.9,50.82,50.89,33958.0,45.4368,45.5083,45.4368,45.4993,33958.0
2016-10-06 11:15:00,50.89,50.94,50.88,50.91,35009.0,45.4993,45.544,45.4904,45.5172,35009.0
2016-10-06 11:20:00,50.9,50.94,50.89,50.94,24046.0,45.5083,45.544,45.4993,45.544,24046.0
2016-10-06 11:25:00,50.95,51.03,50.95,51.03,29009.0,45.553,45.6245,45.553,45.6245,29009.0
2016-10-06 11:30:00,51.04,51.06,51.01,51.03,21878.0,45.6335,45.6513,45.6066,45.6245,21878.0
2016-10-06 11:35:00,51.04,51.05,50.98,51.01,15267.0,45.6335,45.6424,45.5798,45.6066,15267.0
2016-10-06 11:40:00,51.01,51.04,51.01,51.04,20987.0,45.6066,45.6335,45.6066,45.6335,20987.0
2016-10-06 11:45:00,51.04,51.16,51.03,51.1,49854.0,45.6335,45.7407,45.6245,45.6871,49854.0
2016-10-06 11:50:00,51.1,51.35,51.09,51.31,71368.0,45.6871,45.9106,45.6782,45.8749,71368.0
2016-10-06 11:55:00,51.3,51.31,51.22,51.23,35771.0,45.8659,45.8749,45.7944,45.8033,35771.0
2016-10-06 12:00:00,51.23,51.36,51.23,51.26,62102.0,45.8033,45.9196,45.8033,45.8301,62102.0
2016-10-06 12:05:00,51.26,51.35,51.23,51.26,16824.0,45.8301,45.9106,45.8033,45.8301,16824.0
2016-10-06 12:10:00,51.26,51.28,51.23,51.27,16361.0,45.8301,45.848,45.8033,45.8391,16361.0
2016-10-06 12:15:00,51.28,51.31,51.24,51.26,20974.0,45.848,45.8749,45.8123,45.8301,20974.0
2016-10-06 12:20:00,51.24,51.3,51.21,51.27,18860.0,45.8123,45.8659,45.7854,45.8391,18860.0
2016-10-06 12:25:00,51.27,51.28,51.22,51.28,20447.0,45.8391,45.848,45.7944,45.848,20447.0
2016-10-06 12:30:00,51.27,51.33,51.24,51.32,28143.0,45.8391,45.8927,45.8123,45.8838,28143.0
2016-10-06 12:35:00,51.31,51.34,51.28,51.28,34318.0,45.8749,45.9017,45.848,45.848,34318.0
2016-10-06 12:40:00,51.29,51.33,51.27,51.33,18610.0,45.857,45.8927,45.8391,45.8927,18610.0
2016-10-06 12:45:00,51.33,51.37,51.29,51.35,19259.0,45.8927,45.9285,45.857,45.9106,19259.0
2016-10-06 12:50:00,51.34,51.38,51.31,51.37,39909.0,45.9017,45.9374,45.8749,45.9285,39909.0
2016-10-06 12:55:00,51.37,51.41,51.31,51.31,15939.0,45.9285,45.9643,45.8749,45.8749,15939.0
2016-10-06 13:00:00,51.31,51.31,51.25,51.26,13495.0,45.8749,45.8749,45.8212,45.8301,13495.0
2016-10-06 13:05:00,51.26,51.27,51.19,51.19,14025.0,45.8301,45.8391,45.7676,45.7676,14025.0
2016-10-06 13:10:00,51.19,51.21,51.18,51.21,8585.0,45.7676,45.7854,45.7586,45.7854,8585.0
2016-10-06 13:15:00,51.22,51.24,51.14,51.15,22281.0,45.7944,45.8123,45.7229,45.7318,22281.0
2016-10-06 13:20:00,51.16,51.2,51.16,51.18,11504.0,45.7407,45.7765,45.7407,45.7586,11504.0
2016-10-06 13:25:00,51.17,51.18,51.13,51.16,12667.0,45.7497,45.7586,45.7139,45.7407,12667.0
2016-10-06 13:30:00,51.16,51.22,51.15,51.15,27275.0,45.7407,45.7944,45.7318,45.7318,27275.0
2016-10-06 13:35:00,51.14,51.15,51.1,51.11,16167.0,45.7229,45.7318,45.6871,45.696,16167.0
2016-10-06 13:40:00,51.1,51.14,51.05,51.14,44277.0,45.6871,45.7229,45.6424,45.7229,44277.0
2016-10-06 13:45:00,51.14,51.24,51.14,51.23,34617.0,45.7229,45.8123,45.7229,45.8033,34617.0
2016-10-06 13:50:00,51.23,51.27,51.2,51.25,20304.0,45.8033,45.8391,45.7765,45.8212,20304.0
2016-10-06 13:55:00,51.23,51.23,51.19,51.2,18135.0,45.8033,45.8033,45.7676,45.7765,18135.0
2016-10-06 14:00:00,51.2,51.24,51.18,51.2,19180.0,45.7765,45.8123,45.7586,45.7765,19180.0
2016-10-06 14:05:00,51.2,51.21,51.13,51.2,20196.0,45.7765,45.7854,45.7139,45.7765,20196.0
2016-10-06 14:10:00,51.2,51.24,51.17,51.23,16857.0,45.7765,45.8123,45.7497,45.8033,16857.0
2016-10-06 14:15:00,51.24,51.24,51.17,51.19,17688.0,45.8123,45.8123,45.7497,45.7676,17688.0
2016-10-06 14:20:00,51.18,51.18,51.14,51.17,13222.0,45.7586,45.7586,45.7229,45.7497,13222.0
2016-10-06 14:25:00,51.16,51.23,51.15,51.2,31556.0,45.7407,45.8033,45.7318,45.7765,31556.0
2016-10-06 14:30:00,51.2,51.23,51.19,51.22,15319.0,45.7765,45.8033,45.7676,45.7944,15319.0
2016-10-06 14:35:00,51.22,51.24,51.2,51.24,27374.0,45.7944,45.8123,45.7765,45.8123,27374.0
2016-10-06 14:40:00,51.23,51.24,51.2,51.21,18668.0,45.8033,45.8123,45.7765,45.7854,18668.0
2016-10-06 14:45:00,51.21,51.21,51.16,51.17,16108.0,45.7854,45.7854,45.7407,45.7497,16108.0
2016-10-06 14:50:00,51.16,51.2,51.15,51.2,22853.0,45.7407,45.7765,45.7318,45.7765,22853.0
2016-10-06 14:55:00,51.18,51.21,51.17,51.2,28612.0,45.7586,45.7854,45.7497,45.7765,28612.0
2016-10-06 15:00:00,51.19,51.27,51.19,51.26,31336.0,45.7676,45.8391,45.7676,45.8301,31336.0
2016-10-06 15:05:00,51.25,51.37,51.25,51.36,85935.0,45.8212,45.9285,45.8212,45.9196,85935.0
2016-10-06 15:10:00,51.36,51.36,51.29,51.35,49202.0,45.9196,45.9196,45.857,45.9106,49202.0
2016-10-06 15:15:00,51.34,51.34,51.28,51.3,58127.0,45.9017,45.9017,45.848,45.8659,58127.0
2016-10-06 15:20:00,51.29,51.37,51.29,51.36,24115.0,45.857,45.9285,45.857,45.9196,24115.0
2016-10-06 15:25:00,51.36,51.37,51.34,51.36,35207.0,45.9196,45.9285,45.9017,45.9196,35207.0
2016-10-06 15:30:00,51.36,51.36,51.3,51.32,56601.0,45.9196,45.9196,45.8659,45.8838,56601.0
2016-10-06 15:35:00,51.32,51.33,51.29,51.32,42107.0,45.8838,45.8927,45.857,45.8838,42107.0
2016-10-06 15:40:00,51.32,51.34,51.29,51.3,50848.0,45.8838,45.9017,45.857,45.8659,50848.0
2016-10-06 15:45:00,51.3,51.31,51.25,51.26,91286.0,45.8659,45.8749,45.8212,45.8301,91286.0
2016-10-06 15:50:00,51.25,51.29,51.23,51.26,114624.0,45.8212,45.857,45.8033,45.8301,114624.0
2016-10-06 15:55:00,51.26,51.26,51.2,51.21,236893.0,45.8301,45.8301,45.7765,45.7854,236893.0
2016-10-07 09:30:00,51.28,51.37,50.76,50.85,102019.0,45.848,45.9285,45.3831,45.4636,102019.0
2016-10-07 09:35:00,50.83,50.86,50.56,50.61,47116.0,45.4457,45.4725,45.2043,45.249,47116.0
2016-10-07 09:40:00,50.62,50.72,50.53,50.67,58352.0,45.2579,45.3473,45.1775,45.3026,58352.0
2016-10-07 09:45:00,50.67,50.68,50.43,50.49,93735.0,45.3026,45.3116,45.0881,45.1417,93735.0
2016-10-07 09:50:00,50.49,50.49,50.28,50.37,80329.0,45.1417,45.1417,44.954,45.0344,80329.0
2016-10-07 09:55:00,50.36,50.39,50.32,50.39,78005.0,45.0255,45.0523,44.9897,45.0523,78005.0
2016-10-07 10:00:00,50.38,50.43,50.34,50.41,80147.0,45.0434,45.0881,45.0076,45.0702,80147.0
2016-10-07 10:05:00,50.41,50.57,50.41,50.57,24908.0,45.0702,45.2132,45.0702,45.2132,24908.0
2016-10-07 10:10:00,50.57,50.58,50.48,50.48,62818.0,45.2132,45.2222,45.1328,45.1328,62818.0
2016-10-07 10:15:00,50.48,50.5,50.41,50.49,21693.0,45.1328,45.1507,45.0702,45.1417,21693.0
2016-10-07 10:20:00,50.47,50.52,50.44,50.47,26525.0,45.1238,45.1685,45.097,45.1238,26525.0
2016-10-07 10:25:00,50.49,50.54,50.47,50.48,15299.0,45.1417,45.1864,45.1238,45.1328,15299.0
2016-10-07 10:30:00,50.49,50.54,50.45,50.48,16213.0,45.1417,45.1864,45.1059,45.1328,16213.0
2016-10-07 10:35:00,50.48,50.52,50.43,50.52,19445.0,45.1328,45.1685,45.0881,45.1685,19445.0
2016-10-07 10:40:00,50.52,50.53,50.47,50.48,17860.0,45.1685,45.1775,45.1238,45.1328,17860.0
2016-10-07 10:45:00,50.5,50.53,50.46,50.48,34722.0,45.1507,45.1775,45.1149,45.1328,34722.0
2016-10-07 10:50:00,50.49,50.54,50.46,50.54,16450.0,45.1417,45.1864,45.1149,45.1864,16450.0
2016-10-07 10:55:00,50.54,50.56,50.5,50.51,23584.0,45.1864,45.2043,45.1507,45.1596,23584.0
2016-10-07 11:00:00,50.51,50.55,50.5,50.54,29553.0,45.1596,45.1954,45.1507,45.1864,29553.0
2016-10-07 11:05:00,50.54,50.64,50.53,50.64,28910.0,45.1864,45.2758,45.1775,45.2758,28910.0
2016-10-07 11:10:00,50.65,50.65,50.59,50.62,26316.0,45.2848,45.2848,45.2311,45.2579,26316.0
2016-10-07 11:15:00,50.62,50.66,50.6,50.65,23715.0,45.2579,45.2937,45.2401,45.2848,23715.0
2016-10-07 11:20:00,50.65,50.68,50.63,50.63,18459.0,45.2848,45.3116,45.2669,45.2669,18459.0
2016-10-07 11:25:00,50.62,50.63,50.59,50.61,20287.0,45.2579,45.2669,45.2311,45.249,20287.0
2016-10-07 11:30:00,50.61,50.61,50.58,50.6,43147.0,45.249,45.249,45.2222,45.2401,43147.0
2016-10-07 11:35:00,50.6,50.63,50.53,50.54,41143.0,45.2401,45.2669,45.1775,45.1864,41143.0
2016-10-07 11:40:00,50.54,50.61,50.54,50.58,70471.0,45.1864,45.249,45.1864,45.2222,70471.0
2016-10-07 11:45:00,50.58,50.62,50.57,50.61,123154.0,45.2222,45.2579,45.2132,45.249,123154.0
2016-10-07 11:50:00,50.62,50.62,50.5,50.53,71358.0,45.2579,45.2579,45.1507,45.1775,71358.0
2016-10-07 11:55:00,50.53,50.63,50.53,50.6,19449.0,45.1775,45.2669,45.1775,45.2401,19449.0
2016-10-07 12:00:00,50.6,50.73,50.58,50.64,27641.0,45.2401,45.3563,45.2222,45.2758,27641.0
2016-10-07 12:05:00,50.65,50.66,50.58,50.66,23669.0,45.2848,45.2937,45.2222,45.2937,23669.0
2016-10-07 12:10:00,50.65,50.65,50.56,50.6,43798.0,45.2848,45.2848,45.2043,45.2401,43798.0
2016-10-07 12:15:00,50.6,50.63,50.59,50.62,58957.0,45.2401,45.2669,45.2311,45.2579,58957.0
2016-10-07 12:20:00,50.62,50.63,50.57,50.58,16422.0,45.2579,45.2669,45.2132,45.2222,16422.0
2016-10-07 12:25:00,50.57,50.62,50.57,50.61,13451.0,45.2132,45.2579,45.2132,45.249,13451.0
2016-10-07 12:30:00,50.6,50.6,50.51,50.51,19722.0,45.2401,45.2401,45.1596,45.1596,19722.0
2016-10-07 12:35:00,50.51,50.52,50.47,50.47,55266.0,45.1596,45.1685,45.1238,45.1238,55266.0
2016-10-07 12:40:00,50.48,50.52,50.47,50.51,22851.0,45.1328,45.1685,45.1238,45.1596,22851.0
2016-10-07 12:45:00,50.51,50.6,50.5,50.59,46216.0,45.1596,45.2401,45.1507,45.2311,46216.0
2016-10-07 12:50:00,50.6,50.63,50.55,50.57,27341.0,45.2401,45.2669,45.1954,45.2132,27341.0
2016-10-07 12:55:00,50.56,50.63,50.56,50.61,11881.0,45.2043,45.2669,45.2043,45.249,11881.0
2016-10-07 13:00:00,50.62,50.63,50.55,50.58,14798.0,45.2579,45.2669,45.1954,45.2222,14798.0
2016-10-07 13:05:00,50.58,50.62,50.57,50.62,12831.0,45.2222,45.2579,45.2132,45.2579,12831.0
2016-10-07 13:10:00,50.62,50.65,50.57,50.58,18110.0,45.2579,45.2848,45.2132,45.2222,18110.0
2016-10-07 13:15:00,50.59,50.59,50.57,50.57,13275.0,45.2311,45.2311,45.2132,45.2132,13275.0
2016-10-07 13:20:00,50.57,50.6,50.57,50.59,13052.0,45.2132,45.2401,45.2132,45.2311,13052.0
2016-10-07 13:25:00,50.6,50.66,50.59,50.65,57959.0,45.2401,45.2937,45.2311,45.2848,57959.0
2016-10-07 13:30:00,50.65,50.73,50.64,50.67,29545.0,45.2848,45.3563,45.2758,45.3026,29545.0
2016-10-07 13:35:00,50.66,50.7,50.66,50.68,23324.0,45.2937,45.3295,45.2937,45.3116,23324.0
2016-10-07 13:40:00,50.68,50.81,50.68,50.8,84982.0,45.3116,45.4278,45.3116,45.4189,84982.0
2016-10-07 13:45:00,50.8,50.82,50.77,50.8,36701.0,45.4189,45.4368,45.3921,45.4189,36701.0
2016-10-07 13:50:00,50.81,50.82,50.77,50.8,17579.0,45.4278,45.4368,45.3921,45.4189,17579.0
2016-10-07 13:55:00,50.8,50.8,50.72,50.74,56847.0,45.4189,45.4189,45.3473,45.3652,56847.0
2016-10-07 14:00:00,50.74,50.75,50.66,50.66,13993.0,45.3652,45.3742,45.2937,45.2937,13993.0
2016-10-07 14:05:00,50.66,50.68,50.64,50.68,13487.0,45.2937,45.3116,45.2758,45.3116,13487.0
2016-10-07 14:10:00,50.68,50.74,50.66,50.72,10630.0,45.3116,45.3652,45.2937,45.3473,10630.0
2016-10-07 14:15:00,50.72,50.72,50.65,50.67,11655.0,45.3473,45.3473,45.2848,45.3026,11655.0
2016-10-07 14:20:00,50.67,50.69,50.64,50.67,13235.0,45.3026,45.3205,45.2758,45.3026,13235.0
2016-10-07 14:25:00,50.66,50.69,50.62,50.63,17404.0,45.2937,45.3205,45.2579,45.2669,17404.0
2016-10-07 14:30:00,50.62,50.65,50.61,50.63,15511.0,45.2579,45.2848,45.249,45.2669,15511.0
2016-10-07 14:35:00,50.64,50.64,50.59,50.6,24033.0,45.2758,45.2758,45.2311,45.2401,24033.0
2016-10-07 14:40:00,50.61,50.61,50.56,50.6,19349.0,45.249,45.249,45.2043,45.2401,19349.0
2016-10-07 14:45:00,50.6,50.62,50.54,50.55,24004.0,45.2401,45.2579,45.1864,45.1954,24004.0
2016-10-07 14:50:00,50.55,50.57,50.54,50.56,20832.0,45.1954,45.2132,45.1864,45.2043,20832.0
2016-10-07 14:55:00,50.56,50.6,50.55,50.56,40506.0,45.2043,45.2401,45.1954,45.2043,40506.0
2016-10-07 15:00:00,50.56,50.6,50.56,50.57,18925.0,45.2043,45.2401,45.2043,45.2132,18925.0
2016-10-07 15:05:00,50.57,50.58,50.55,50.55,31860.0,45.2132,45.2222,45.1954,45.1954,31860.0
2016-10-07 15:10:00,50.55,50.57,50.55,50.55,26111.0,45.1954,45.2132,45.1954,45.1954,26111.0
2016-10-07 15:15:00,50.55,50.55,50.49,50.52,74229.0,45.1954,45.1954,45.1417,45.1685,74229.0
2016-10-07 15:20:00,50.51,50.53,50.48,50.5,28315.0,45.1596,45.1775,45.1328,45.1507,28315.0
2016-10-07 15:25:00,50.5,50.56,50.49,50.55,31267.0,45.1507,45.2043,45.1417,45.1954,31267.0
2016-10-07 15:30:00,50.55,50.56,50.52,50.53,30277.0,45.1954,45.2043,45.1685,45.1775,30277.0
2016-10-07 15:35:00,50.53,50.55,50.5,50.51,50543.0,45.1775,45.1954,45.1507,45.1596,50543.0
2016-10-07 15:40:00,50.5,50.52,50.45,50.46,46983.0,45.1507,45.1685,45.1059,45.1149,46983.0
2016-10-07 15:45:00,50.46,50.48,50.4,50.41,93298.0,45.1149,45.1328,45.0612,45.0702,93298.0
2016-10-07 15:50:00,50.41,50.44,50.4,50.41,136408.0,45.0702,45.097,45.0612,45.0702,136408.0
2016-10-07 15:55:00,50.41,50.43,50.32,50.34,230242.0,45.0702,45.0881,44.9897,45.0076,230242.0
2016-10-10 09:30:00,50.77,50.95,50.37,50.68,52270.0,45.3921,45.553,45.0344,45.3116,52270.0
2016-10-10 09:35:00,50.72,50.77,50.5,50.59,26921.0,45.3473,45.3921,45.1507,45.2311,26921.0
2016-10-10 09:40:00,50.6,50.73,50.6,50.65,30491.0,45.2401,45.3563,45.2401,45.2848,30491.0
2016-10-10 09:45:00,50.68,50.71,50.59,50.67,20782.0,45.3116,45.3384,45.2311,45.3026,20782.0
2016-10-10 09:50:00,50.69,50.74,50.68,50.73,22821.0,45.3205,45.3652,45.3116,45.3563,22821.0
2016-10-10 09:55:00,50.74,50.83,50.67,50.78,39125.0,45.3652,45.4457,45.3026,45.401,39125.0
2016-10-10 10:00:00,50.8,50.87,50.72,50.84,35432.0,45.4189,45.4815,45.3473,45.4546,35432.0
2016-10-10 10:05:00,50.85,50.95,50.85,50.91,29401.0,45.4636,45.553,45.4636,45.5172,29401.0
2016-10-10 10:10:00,50.91,50.93,50.74,50.81,26821.0,45.5172,45.5351,45.3652,45.4278,26821.0
2016-10-10 10:15:00,50.81,50.82,50.72,50.74,25385.0,45.4278,45.4368,45.3473,45.3652,25385.0
2016-10-10 10:20:00,50.75,50.77,50.72,50.74,18580.0,45.3742,45.3921,45.3473,45.3652,18580.0
2016-10-10 10:25:00,50.74,50.75,50.62,50.63,20578.0,45.3652,45.3742,45.2579,45.2669,20578.0
2016-10-10 10:30:00,50.65,50.81,50.65,50.79,37301.0,45.2848,45.4278,45.2848,45.4099,37301.0
2016-10-10 10:35:00,50.79,50.81,50.74,50.76,14088.0,45.4099,45.4278,45.3652,45.3831,14088.0
2016-10-10 10:40:00,50.75,50.84,50.74,50.74,18814.0,45.3742,45.4546,45.3652,45.3652,18814.0
2016-10-10 10:45:00,50.75,50.75,50.66,50.72,17581.0,45.3742,45.3742,45.2937,45.3473,17581.0
2016-10-10 10:50:00,50.72,50.72,50.67,50.67,15577.0,45.3473,45.3473,45.3026,45.3026,15577.0
2016-10-10 10:55:00,50.68,50.74,50.67,50.68,18291.0,45.3116,45.3652,45.3026,45.3116,18291.0
2016-10-10 11:00:00,50.69,50.7,50.57,50.62,31841.0,45.3205,45.3295,45.2132,45.2579,31841.0
2016-10-10 11:05:00,50.63,50.65,50.61,50.64,15326.0,45.2669,45.2848,45.249,45.2758,15326.0
2016-10-10 11:10:00,50.65,50.67,50.6,50.65,16200.0,45.2848,45.3026,45.2401,45.2848,16200.0
2016-10-10 11:15:00,50.65,50.67,50.55,50.55,48174.0,45.2848,45.3026,45.1954,45.1954,48174.0
2016-10-10 11:20:00,50.55,50.58,50.53,50.58,35593.0,45.1954,45.2222,45.1775,45.2222,35593.0
2016-10-10 11:25:00,50.58,50.59,50.55,50.57,20933.0,45.2222,45.2311,45.1954,45.2132,20933.0
2016-10-10 11:30:00,50.58,50.65,50.57,50.64,35933.0,45.2222,45.2848,45.2132,45.2758,35933.0
2016-10-10 11:35:00,50.65,50.65,50.62,50.64,8159.0,45.2848,45.2848,45.2579,45.2758,8159.0
2016-10-10 11:40:00,50.63,50.65,50.6,50.6,23872.0,45.2669,45.2848,45.2401,45.2401,23872.0
2016-10-10 11:45:00,50.6,50.65,50.6,50.65,11211.0,45.2401,45.2848,45.2401,45.2848,11211.0
2016-10-10 11:50:00,50.65,50.65,50.63,50.64,14466.0,45.2848,45.2848,45.2669,45.2758,14466.0
2016-10-10 11:55:00,50.64,50.71,50.63,50.69,22783.0,45.2758,45.3384,45.2669,45.3205,22783.0
2016-10-10 12:00:00,50.7,50.73,50.65,50.67,23054.0,45.3295,45.3563,45.2848,45.3026,23054.0
2016-10-10 12:05:00,50.67,50.71,50.66,50.7,15354.0,45.3026,45.3384,45.2937,45.3295,15354.0
2016-10-10 12:10:00,50.69,50.74,50.69,50.7,10841.0,45.3205,45.3652,45.3205,45.3295,10841.0
2016-10-10 12:15:00,50.69,50.71,50.68,50.69,10461.0,45.3205,45.3384,45.3116,45.3205,10461.0
2016-10-10 12:20:00,50.69,50.71,50.68,50.7,5224.0,45.3205,45.3384,45.3116,45.3295,5224.0
2016-10-10 12:25:00,50.7,50.72,50.67,50.71,13730.0,45.3295,45.3473,45.3026,45.3384,13730.0
2016-10-10 12:30:00,50.72,50.76,50.71,50.73,12500.0,45.3473,45.3831,45.3384,45.3563,12500.0
2016-10-10 12:35:00,50.72,50.74,50.67,50.72,12391.0,45.3473,45.3652,45.3026,45.3473,12391.0
2016-10-10 12:40:00,50.71,50.72,50.66,50.66,13681.0,45.3384,45.3473,45.2937,45.2937,13681.0
2016-10-10 12:45:00,50.66,50.69,50.63,50.68,17648.0,45.2937,45.3205,45.2669,45.3116,17648.0
2016-10-10 12:50:00,50.67,50.71,50.66,50.7,13704.0,45.3026,45.3384,45.2937,45.3295,13704.0
2016-10-10 12:55:00,50.69,50.75,50.69,50.73,5920.0,45.3205,45.3742,45.3205,45.3563,5920.0
2016-10-10 13:00:00,50.73,50.74,50.72,50.72,13107.0,45.3563,45.3652,45.3473,45.3473,13107.0
2016-10-10 13:05:00,50.72,50.78,50.72,50.76,9570.0,45.3473,45.401,45.3473,45.3831,9570.0
2016-10-10 13:10:00,50.75,50.76,50.74,50.75,4273.0,45.3742,45.3831,45.3652,45.3742,4273.0
2016-10-10 13:15:00,50.75,50.76,50.66,50.66,23789.0,45.3742,45.3831,45.2937,45.2937,23789.0
2016-10-10 13:20:00,50.65,50.67,50.62,50.65,19455.0,45.2848,45.3026,45.2579,45.2848,19455.0
2016-10-10 13:25:00,50.64,50.65,50.59,50.6,34035.0,45.2758,45.2848,45.2311,45.2401,34035.0
2016-10-10 13:30:00,50.61,50.65,50.6,50.64,26024.0,45.249,45.2848,45.2401,45.2758,26024.0
2016-10-10 13:35:00,50.63,50.63,50.59,50.61,10718.0,45.2669,45.2669,45.2311,45.249,10718.0
2016-10-10 13:40:00,50.61,50.66,50.6,50.66,32684.0,45.249,45.2937,45.2401,45.2937,32684.0
2016-10-10 13:45:00,50.66,50.66,50.64,50.65,8136.0,45.2937,45.2937,45.2758,45.2848,8136.0
2016-10-10 13:50:00,50.65,50.66,50.62,50.62,10482.0,45.2848,45.2937,45.2579,45.2579,10482.0
2016-10-10 13:55:00,50.62,50.63,50.58,50.59,14396.0,45.2579,45.2669,45.2222,45.2311,14396.0
2016-10-10 14:00:00,50.59,50.6,50.55,50.55,13800.0,45.2311,45.2401,45.1954,45.1954,13800.0
2016-10-10 14:05:00,50.55,50.56,50.53,50.55,12823.0,45.1954,45.2043,45.1775,45.1954,12823.0
2016-10-10 14:10:00,50.55,50.56,50.53,50.55,10835.0,45.1954,45.2043,45.1775,45.1954,10835.0
2016-10-10 14:15:00,50.55,50.61,50.55,50.61,21665.0,45.1954,45.249,45.1954,45.249,21665.0
2016-10-10 14:20:00,50.61,50.61,50.59,50.6,8981.0,45.249,45.249,45.2311,45.2401,8981.0
2016-10-10 14:25:00,50.59,50.6,50.58,50.59,7525.0,45.2311,45.2401,45.2222,45.2311,7525.0
2016-10-10 14:30:00,50.58,50.58,50.56,50.57,26087.0,45.2222,45.2222,45.2043,45.2132,26087.0
2016-10-10 14:35:00,50.58,50.6,50.57,50.6,10300.0,45.2222,45.2401,45.2132,45.2401,10300.0
2016-10-10 14:40:00,50.59,50.59,50.55,50.57,15358.0,45.2311,45.2311,45.1954,45.2132,15358.0
2016-10-10 14:45:00,50.56,50.56,50.51,50.52,16214.0,45.2043,45.2043,45.1596,45.1685,16214.0
2016-10-10 14:50:00,50.52,50.53,50.49,50.52,14883.0,45.1685,45.1775,45.1417,45.1685,14883.0
2016-10-10 14:55:00,50.52,50.52,50.45,50.49,40354.0,45.1685,45.1685,45.1059,45.1417,40354.0
2016-10-10 15:00:00,50.49,50.49,50.43,50.46,38733.0,45.1417,45.1417,45.0881,45.1149,38733.0
2016-10-10 15:05:00,50.46,50.48,50.43,50.45,40706.0,45.1149,45.1328,45.0881,45.1059,40706.0
2016-10-10 15:10:00,50.44,50.46,50.39,50.39,24537.0,45.097,45.1149,45.0523,45.0523,24537.0
2016-10-10 15:15:00,50.4,50.42,50.39,50.4,41232.0,45.0612,45.0791,45.0523,45.0612,41232.0
2016-10-10 15:20:00,50.41,50.41,50.36,50.37,25208.0,45.0702,45.0702,45.0255,45.0344,25208.0
2016-10-10 15:25:00,50.38,50.44,50.36,50.44,29332.0,45.0434,45.097,45.0255,45.097,29332.0
2016-10-10 15:30:00,50.44,50.44,50.38,50.41,33926.0,45.097,45.097,45.0434,45.0702,33926.0
2016-10-10 15:35:00,50.4,50.47,50.4,50.47,39291.0,45.0612,45.1238,45.0612,45.1238,39291.0
2016-10-10 15:40:00,50.47,50.49,50.44,50.45,54046.0,45.1238,45.1417,45.097,45.1059,54046.0
2016-10-10 15:45:00,50.45,50.49,50.43,50.49,44937.0,45.1059,45.1417,45.0881,45.1417,44937.0
2016-10-10 15:50:00,50.48,50.49,50.43,50.46,73734.0,45.1328,45.1417,45.0881,45.1149,73734.0
2016-10-10 15:55:00,50.45,50.48,50.43,50.46,116434.0,45.1059,45.1328,45.0881,45.1149,116434.0
2016-10-11 09:30:00,50.37,50.56,50.26,50.4,51154.0,45.0344,45.2043,44.9361,45.0612,51154.0
2016-10-11 09:35:00,50.41,50.45,50.23,50.26,22026.0,45.0702,45.1059,44.9093,44.9361,22026.0
2016-10-11 09:40:00,50.25,50.26,50.07,50.1,55492.0,44.9271,44.9361,44.7662,44.793,55492.0
2016-10-11 09:45:00,50.09,50.16,49.98,50.04,72858.0,44.7841,44.8467,44.6857,44.7394,72858.0
2016-10-11 09:50:00,50.03,50.03,49.84,49.89,88955.0,44.7304,44.7304,44.5606,44.6053,88955.0
2016-10-11 09:55:00,49.89,49.97,49.89,49.9,56893.0,44.6053,44.6768,44.6053,44.6142,56893.0
2016-10-11 10:00:00,49.9,50.11,49.88,50.09,57399.0,44.6142,44.802,44.5963,44.7841,57399.0
2016-10-11 10:05:00,50.09,50.23,50.08,50.19,44170.0,44.7841,44.9093,44.7751,44.8735,44170.0
2016-10-11 10:10:00,50.19,50.19,50.04,50.16,42604.0,44.8735,44.8735,44.7394,44.8467,42604.0
2016-10-11 10:15:00,50.15,50.15,50.07,50.13,30300.0,44.8377,44.8377,44.7662,44.8198,30300.0
2016-10-11 10:20:00,50.13,50.19,50.12,50.19,23110.0,44.8198,44.8735,44.8109,44.8735,23110.0
2016-10-11 10:25:00,50.18,50.19,50.14,50.18,29127.0,44.8645,44.8735,44.8288,44.8645,29127.0
2016-10-11 10:30:00,50.18,50.24,50.17,50.2,48420.0,44.8645,44.9182,44.8556,44.8824,48420.0
2016-10-11 10:35:00,50.2,50.23,50.16,50.21,21140.0,44.8824,44.9093,44.8467,44.8914,21140.0
2016-10-11 10:40:00,50.2,50.3,50.19,50.29,26168.0,44.8824,44.9718,44.8735,44.9629,26168.0
2016-10-11 10:45:00,50.29,50.29,50.16,50.16,16396.0,44.9629,44.9629,44.8467,44.8467,16396.0
2016-10-11 10:50:00,50.16,50.17,50.09,50.11,12437.0,44.8467,44.8556,44.7841,44.802,12437.0
2016-10-11 10:55:00,50.11,50.14,50.04,50.05,33478.0,44.802,44.8288,44.7394,44.7483,33478.0
2016-10-11 11:00:00,50.05,50.05,49.95,50.0,34439.0,44.7483,44.7483,44.6589,44.7036,34439.0
2016-10-11 11:05:00,50.01,50.02,49.95,49.96,37069.0,44.7126,44.7215,44.6589,44.6679,37069.0
2016-10-11 11:10:00,49.95,49.95,49.88,49.93,31027.0,44.6589,44.6589,44.5963,44.641,31027.0
2016-10-11 11:15:00,49.94,49.97,49.88,49.93,22884.0,44.65,44.6768,44.5963,44.641,22884.0
2016-10-11 11:20:00,49.92,49.92,49.83,49.89,18961.0,44.6321,44.6321,44.5516,44.6053,18961.0
2016-10-11 11:25:00,49.91,49.96,49.83,49.84,33449.0,44.6232,44.6679,44.5516,44.5606,33449.0
2016-10-11 11:30:00,49.84,49.89,49.81,49.82,36054.0,44.5606,44.6053,44.5337,44.5427,36054.0
2016-10-11 11:35:00,49.83,49.84,49.79,49.83,27202.0,44.5516,44.5606,44.5159,44.5516,27202.0
2016-10-11 11:40:00,49.83,49.94,49.82,49.93,33159.0,44.5516,44.65,44.5427,44.641,33159.0
2016-10-11 11:45:00,49.93,49.93,49.85,49.85,20318.0,44.641,44.641,44.5695,44.5695,20318.0
2016-10-11 11:50:00,49.85,49.91,49.82,49.88,34680.0,44.5695,44.6232,44.5427,44.5963,34680.0
2016-10-11 11:55:00,49.89,49.91,49.82,49.88,44668.0,44.6053,44.6232,44.5427,44.5963,44668.0
2016-10-11 12:00:00,49.89,49.9,49.82,49.86,16910.0,44.6053,44.6142,44.5427,44.5784,16910.0
2016-10-11 12:05:00,49.86,49.88,49.84,49.87,19957.0,44.5784,44.5963,44.5606,44.5874,19957.0
2016-10-11 12:10:00,49.87,49.89,49.85,49.86,30885.0,44.5874,44.6053,44.5695,44.5784,30885.0
2016-10-11 12:15:00,49.85,49.9,49.82,49.89,30334.0,44.5695,44.6142,44.5427,44.6053,30334.0
2016-10-11 12:20:00,49.89,49.9,49.84,49.86,24279.0,44.6053,44.6142,44.5606,44.5784,24279.0
2016-10-11 12:25:00,49.86,49.91,49.86,49.89,25402.0,44.5784,44.6232,44.5784,44.6053,25402.0
2016-10-11 12:30:00,49.88,49.92,49.86,49.88,35676.0,44.5963,44.6321,44.5784,44.5963,35676.0
2016-10-11 12:35:00,49.87,49.9,49.85,49.9,43960.0,44.5874,44.6142,44.5695,44.6142,43960.0
2016-10-11 12:40:00,49.89,49.91,49.87,49.88,55868.0,44.6053,44.6232,44.5874,44.5963,55868.0
2016-10-11 12:45:00,49.88,49.9,49.87,49.88,19544.0,44.5963,44.6142,44.5874,44.5963,19544.0
2016-10-11 12:50:00,49.87,49.98,49.87,49.97,21768.0,44.5874,44.6857,44.5874,44.6768,21768.0
2016-10-11 12:55:00,49.97,49.98,49.95,49.95,12236.0,44.6768,44.6857,44.6589,44.6589,12236.0
2016-10-11 13:00:00,49.95,49.95,49.86,49.88,28537.0,44.6589,44.6589,44.5784,44.5963,28537.0
2016-10-11 13:05:00,49.88,49.92,49.85,49.9,39482.0,44.5963,44.6321,44.5695,44.6142,39482.0
2016-10-11 13:10:00,49.9,49.9,49.78,49.8,29293.0,44.6142,44.6142,44.5069,44.5248,29293.0
2016-10-11 13:15:00,49.79,49.79,49.75,49.76,21817.0,44.5159,44.5159,44.4801,44.489,21817.0
2016-10-11 13:20:00,49.76,49.83,49.76,49.82,21517.0,44.489,44.5516,44.489,44.5427,21517.0
2016-10-11 13:25:00,49.82,49.91,49.82,49.88,17129.0,44.5427,44.6232,44.5427,44.5963,17129.0
2016-10-11 13:30:00,49.88,49.91,49.85,49.88,53019.0,44.5963,44.6232,44.5695,44.5963,53019.0
2016-10-11 13:35:00,49.89,49.9,49.83,49.84,21797.0,44.6053,44.6142,44.5516,44.5606,21797.0
2016-10-11 13:40:00,49.83,49.86,49.82,49.82,12779.0,44.5516,44.5784,44.5427,44.5427,12779.0
2016-10-11 13:45:00,49.81,49.84,49.77,49.79,21764.0,44.5337,44.5606,44.498,44.5159,21764.0
2016-10-11 13:50:00,49.79,49.82,49.77,49.81,20018.0,44.5159,44.5427,44.498,44.5337,20018.0
2016-10-11 13:55:00,49.81,49.82,49.7,49.73,32284.0,44.5337,44.5427,44.4354,44.4622,32284.0
2016-10-11 14:00:00,49.73,49.78,49.72,49.73,29855.0,44.4622,44.5069,44.4533,44.4622,29855.0
2016-10-11 14:05:00,49.74,49.75,49.67,49.73,29591.0,44.4712,44.4801,44.4086,44.4622,29591.0
2016-10-11 14:10:00,49.72,49.75,49.68,49.68,46825.0,44.4533,44.4801,44.4175,44.4175,46825.0
2016-10-11 14:15:00,49.69,49.7,49.58,49.58,84595.0,44.4265,44.4354,44.3281,44.3281,84595.0
2016-10-11 14:20:00,49.57,49.73,49.54,49.73,40556.0,44.3192,44.4622,44.2923,44.4622,40556.0
2016-10-11 14:25:00,49.72,49.73,49.67,49.71,26985.0,44.4533,44.4622,44.4086,44.4443,26985.0
2016-10-11 14:30:00,49.71,49.72,49.68,49.68,14563.0,44.4443,44.4533,44.4175,44.4175,14563.0
2016-10-11 14:35:00,49.68,49.75,49.68,49.75,14688.0,44.4175,44.4801,44.4175,44.4801,14688.0
2016-10-11 14:40:00,49.74,49.79,49.72,49.77,17589.0,44.4712,44.5159,44.4533,44.498,17589.0
2016-10-11 14:45:00,49.77,49.85,49.75,49.84,28519.0,44.498,44.5695,44.4801,44.5606,28519.0
2016-10-11 14:50:00,49.84,49.86,49.8,49.84,31227.0,44.5606,44.5784,44.5248,44.5606,31227.0
2016-10-11 14:55:00,49.85,49.87,49.8,49.8,30422.0,44.5695,44.5874,44.5248,44.5248,30422.0
2016-10-11 15:00:00,49.81,49.86,49.8,49.82,23619.0,44.5337,44.5784,44.5248,44.5427,23619.0
2016-10-11 15:05:00,49.81,49.83,49.78,49.83,33569.0,44.5337,44.5516,44.5069,44.5516,33569.0
2016-10-11 15:10:00,49.84,49.87,49.83,49.85,34787.0,44.5606,44.5874,44.5516,44.5695,34787.0
2016-10-11 15:15:00,49.85,49.91,49.83,49.9,34457.0,44.5695,44.6232,44.5516,44.6142,34457.0
2016-10-11 15:20:00,49.9,49.95,49.89,49.95,32712.0,44.6142,44.6589,44.6053,44.6589,32712.0
2016-10-11 15:25:00,49.95,49.98,49.94,49.98,44856.0,44.6589,44.6857,44.65,44.6857,44856.0
2016-10-11 15:30:00,49.98,50.03,49.97,49.99,48333.0,44.6857,44.7304,44.6768,44.6947,48333.0
2016-10-11 15:35:00,49.98,49.99,49.91,49.95,39114.0,44.6857,44.6947,44.6232,44.6589,39114.0
2016-10-11 15:40:00,49.95,50.01,49.93,49.95,62139.0,44.6589,44.7126,44.641,44.6589,62139.0
2016-10-11 15:45:00,49.94,49.99,49.93,49.95,72619.0,44.65,44.6947,44.641,44.6589,72619.0
2016-10-11 15:50:00,49.94,49.96,49.89,49.9,116284.0,44.65,44.6679,44.6053,44.6142,116284.0
2016-10-11 15:55:00,49.9,49.92,49.88,49.89,252390.0,44.6142,44.6321,44.5963,44.6053,252390.0
2016-10-12 09:30:00,50.11,50.94,49.76,49.79,78661.0,44.802,45.544,44.489,44.5159,78661.0
2016-10-12 09:35:00,49.83,49.95,49.74,49.88,40329.0,44.5516,44.6589,44.4712,44.5963,40329.0
2016-10-12 09:40:00,49.86,49.92,49.77,49.85,30206.0,44.5784,44.6321,44.498,44.5695,30206.0
2016-10-12 09:45:00,49.86,50.0,49.83,49.98,45528.0,44.5784,44.7036,44.5516,44.6857,45528.0
2016-10-12 09:50:00,49.99,50.02,49.9,50.0,33323.0,44.6947,44.7215,44.6142,44.7036,33323.0
2016-10-12 09:55:00,50.0,50.05,49.95,49.99,41201.0,44.7036,44.7483,44.6589,44.6947,41201.0
2016-10-12 10:00:00,49.99,50.02,49.92,49.97,50798.0,44.6947,44.7215,44.6321,44.6768,50798.0
2016-10-12 10:05:00,49.98,50.02,49.96,50.0,73151.0,44.6857,44.7215,44.6679,44.7036,73151.0
2016-10-12 10:10:00,49.99,50.06,49.97,50.02,51196.0,44.6947,44.7573,44.6768,44.7215,51196.0
2016-10-12 10:15:00,50.02,50.12,50.0,50.06,39796.0,44.7215,44.8109,44.7036,44.7573,39796.0
2016-10-12 10:20:00,50.06,50.21,50.05,50.18,50698.0,44.7573,44.8914,44.7483,44.8645,50698.0
2016-10-12 10:25:00,50.19,50.35,50.19,50.33,35339.0,44.8735,45.0165,44.8735,44.9987,35339.0
2016-10-12 10:30:00,50.33,50.35,50.23,50.24,19250.0,44.9987,45.0165,44.9093,44.9182,19250.0
2016-10-12 10:35:00,50.23,50.23,50.15,50.21,29653.0,44.9093,44.9093,44.8377,44.8914,29653.0
2016-10-12 10:40:00,50.2,50.21,50.06,50.09,54987.0,44.8824,44.8914,44.7573,44.7841,54987.0
2016-10-12 10:45:00,50.09,50.09,49.99,50.01,29441.0,44.7841,44.7841,44.6947,44.7126,29441.0
2016-10-12 10:50:00,50.01,50.07,49.99,50.05,52405.0,44.7126,44.7662,44.6947,44.7483,52405.0
2016-10-12 10:55:00,50.05,50.12,50.05,50.12,29104.0,44.7483,44.8109,44.7483,44.8109,29104.0
2016-10-12 11:00:00,50.12,50.14,50.05,50.08,35460.0,44.8109,44.8288,44.7483,44.7751,35460.0
2016-10-12 11:05:00,50.07,50.11,50.05,50.09,48500.0,44.7662,44.802,44.7483,44.7841,48500.0
2016-10-12 11:10:00,50.09,50.11,50.05,50.06,42243.0,44.7841,44.802,44.7483,44.7573,42243.0
2016-10-12 11:15:00,50.04,50.04,49.96,49.96,27023.0,44.7394,44.7394,44.6679,44.6679,27023.0
2016-10-12 11:20:00,49.96,50.04,49.96,50.02,17314.0,44.6679,44.7394,44.6679,44.7215,17314.0
2016-10-12 11:25:00,50.02,50.09,50.01,50.06,22769.0,44.7215,44.7841,44.7126,44.7573,22769.0
2016-10-12 11:30:00,50.05,50.11,50.03,50.1,21272.0,44.7483,44.802,44.7304,44.793,21272.0
2016-10-12 11:35:00,50.12,50.17,50.1,50.11,16970.0,44.8109,44.8556,44.793,44.802,16970.0
2016-10-12 11:40:00,50.12,50.15,50.06,50.07,13298.0,44.8109,44.8377,44.7573,44.7662,13298.0
2016-10-12 11:45:00,50.07,50.1,50.06,50.07,17484.0,44.7662,44.793,44.7573,44.7662,17484.0
2016-10-12 11:50:00,50.07,50.07,50.02,50.02,11625.0,44.7662,44.7662,44.7215,44.7215,11625.0
2016-10-12 11:55:00,50.02,50.04,50.0,50.01,31664.0,44.7215,44.7394,44.7036,44.7126,31664.0
2016-10-12 12:00:00,50.02,50.05,49.96,49.97,32682.0,44.7215,44.7483,44.6679,44.6768,32682.0
2016-10-12 12:05:00,49.97,49.99,49.92,49.96,19228.0,44.6768,44.6947,44.6321,44.6679,19228.0
2016-10-12 12:10:00,49.96,50.02,49.95,50.0,47644.0,44.6679,44.7215,44.6589,44.7036,47644.0
2016-10-12 12:15:00,50.0,50.0,49.98,49.99,11946.0,44.7036,44.7036,44.6857,44.6947,11946.0
2016-10-12 12:20:00,49.98,50.02,49.94,50.02,18443.0,44.6857,44.7215,44.65,44.7215,18443.0
2016-10-12 12:25:00,50.03,50.04,49.97,49.97,13811.0,44.7304,44.7394,44.6768,44.6768,13811.0
2016-10-12 12:30:00,49.98,49.99,49.92,49.94,194670.0,44.6857,44.6947,44.6321,44.65,194670.0
2016-10-12 12:35:00,49.94,49.98,49.93,49.93,13946.0,44.65,44.6857,44.641,44.641,13946.0
2016-10-12 12:40:00,49.93,49.93,49.89,49.89,19034.0,44.641,44.641,44.6053,44.6053,19034.0
2016-10-12 12:45:00,49.89,49.91,49.86,49.87,18662.0,44.6053,44.6232,44.5784,44.5874,18662.0
2016-10-12 12:50:00,49.87,49.94,49.87,49.93,12941.0,44.5874,44.65,44.5874,44.641,12941.0
2016-10-12 12:55:00,49.93,49.93,49.9,49.9,92795.0,44.641,44.641,44.6142,44.6142,92795.0
2016-10-12 13:00:00,49.9,49.91,49.86,49.9,67263.0,44.6142,44.6232,44.5784,44.6142,67263.0
2016-10-12 13:05:00,49.9,49.96,49.9,49.95,28467.0,44.6142,44.6679,44.6142,44.6589,28467.0
2016-10-12 13:10:00,49.95,49.96,49.9,49.93,27255.0,44.6589,44.6679,44.6142,44.641,27255.0
2016-10-12 13:15:00,49.93,49.94,49.9,49.93,33661.0,44.641,44.65,44.6142,44.641,33661.0
2016-10-12 13:20:00,49.93,49.94,49.92,49.93,24393.0,44.641,44.65,44.6321,44.641,24393.0
2016-10-12 13:25:00,49.92,49.98,49.92,49.98,21668.0,44.6321,44.6857,44.6321,44.6857,21668.0
2016-10-12 13:30:00,49.98,50.0,49.97,50.0,12132.0,44.6857,44.7036,44.6768,44.7036,12132.0
2016-10-12 13:35:00,49.99,50.05,49.97,50.04,31633.0,44.6947,44.7483,44.6768,44.7394,31633.0
2016-10-12 13:40:00,50.04,50.05,50.0,50.05,15145.0,44.7394,44.7483,44.7036,44.7483,15145.0
2016-10-12 13:45:00,50.04,50.08,50.02,50.03,14219.0,44.7394,44.7751,44.7215,44.7304,14219.0
2016-10-12 13:50:00,50.02,50.09,50.02,50.08,19895.0,44.7215,44.7841,44.7215,44.7751,19895.0
2016-10-12 13:55:00,50.08,50.09,50.02,50.09,14501.0,44.7751,44.7841,44.7215,44.7841,14501.0
2016-10-12 14:00:00,50.1,50.15,50.06,50.11,38748.0,44.793,44.8377,44.7573,44.802,38748.0
2016-10-12 14:05:00,50.1,50.16,50.04,50.15,21772.0,44.793,44.8467,44.7394,44.8377,21772.0
2016-10-12 14:10:00,50.15,50.2,50.1,50.16,50313.0,44.8377,44.8824,44.793,44.8467,50313.0
2016-10-12 14:15:00,50.17,50.21,50.15,50.16,14522.0,44.8556,44.8914,44.8377,44.8467,14522.0
2016-10-12 14:20:00,50.16,50.18,50.13,50.15,9379.0,44.8467,44.8645,44.8198,44.8377,9379.0
2016-10-12 14:25:00,50.15,50.15,50.09,50.1,14618.0,44.8377,44.8377,44.7841,44.793,14618.0
2016-10-12 14:30:00,50.11,50.14,50.1,50.12,14143.0,44.802,44.8288,44.793,44.8109,14143.0
2016-10-12 14:35:00,50.11,50.12,50.08,50.1,18748.0,44.802,44.8109,44.7751,44.793,18748.0
2016-10-12 14:40:00,50.1,50.11,50.06,50.07,19550.0,44.793,44.802,44.7573,44.7662,19550.0
2016-10-12 14:45:00,50.07,50.13,50.02,50.09,32021.0,44.7662,44.8198,44.7215,44.7841,32021.0
2016-10-12 14:50:00,50.09,50.1,50.08,50.08,17072.0,44.7841,44.793,44.7751,44.7751,17072.0
2016-10-12 14:55:00,50.09,50.09,50.0,50.01,58414.0,44.7841,44.7841,44.7036,44.7126,58414.0
2016-10-12 15:00:00,50.01,50.05,49.99,50.0,58785.0,44.7126,44.7483,44.6947,44.7036,58785.0
2016-10-12 15:05:00,50.0,50.03,49.98,50.0,123093.0,44.7036,44.7304,44.6857,44.7036,123093.0
2016-10-12 15:10:00,50.0,50.02,49.99,50.0,30044.0,44.7036,44.7215,44.6947,44.7036,30044.0
2016-10-12 15:15:00,50.0,50.05,49.99,50.05,45826.0,44.7036,44.7483,44.6947,44.7483,45826.0
2016-10-12 15:20:00,50.05,50.06,49.99,50.0,40022.0,44.7483,44.7573,44.6947,44.7036,40022.0
2016-10-12 15:25:00,49.99,49.99,49.94,49.94,29084.0,44.6947,44.6947,44.65,44.65,29084.0
2016-10-12 15:30:00,49.94,49.95,49.91,49.91,63465.0,44.65,44.6589,44.6232,44.6232,63465.0
2016-10-12 15:35:00,49.92,49.97,49.91,49.97,71811.0,44.6321,44.6768,44.6232,44.6768,71811.0
2016-10-12 15:40:00,49.97,50.03,49.96,50.01,85214.0,44.6768,44.7304,44.6679,44.7126,85214.0
2016-10-12 15:45:00,50.0,50.04,49.99,50.03,76687.0,44.7036,44.7394,44.6947,44.7304,76687.0
2016-10-12 15:50:00,50.02,50.03,50.0,50.02,81107.0,44.7215,44.7304,44.7036,44.7215,81107.0
2016-10-12 15:55:00,50.01,50.03,49.97,49.98,198473.0,44.7126,44.7304,44.6768,44.6857,198473.0
2016-10-13 09:30:00,49.79,49.96,49.68,49.88,98320.0,44.5159,44.6679,44.4175,44.5963,98320.0
2016-10-13 09:35:00,49.9,50.04,49.85,50.02,78241.0,44.6142,44.7394,44.5695,44.7215,78241.0
2016-10-13 09:40:00,50.0,50.09,49.92,50.08,67222.0,44.7036,44.7841,44.6321,44.7751,67222.0
2016-10-13 09:45:00,50.08,50.15,50.04,50.11,72974.0,44.7751,44.8377,44.7394,44.802,72974.0
2016-10-13 09:50:00,50.11,50.11,49.83,49.89,174488.0,44.802,44.802,44.5516,44.6053,174488.0
2016-10-13 09:55:00,49.88,50.03,49.85,50.02,146328.0,44.5963,44.7304,44.5695,44.7215,146328.0
2016-10-13 10:00:00,50.03,50.1,49.9,50.1,95151.0,44.7304,44.793,44.6142,44.793,95151.0
2016-10-13 10:05:00,50.09,50.22,50.03,50.22,99486.0,44.7841,44.9003,44.7304,44.9003,99486.0
2016-10-13 10:10:00,50.22,50.22,50.04,50.14,106203.0,44.9003,44.9003,44.7394,44.8288,106203.0
2016-10-13 10:15:00,50.13,50.18,50.08,50.15,118942.0,44.8198,44.8645,44.7751,44.8377,118942.0
2016-10-13 10:20:00,50.15,50.39,50.14,50.34,121337.0,44.8377,45.0523,44.8288,45.0076,121337.0
2016-10-13 10:25:00,50.34,50.38,50.23,50.24,38939.0,45.0076,45.0434,44.9093,44.9182,38939.0
2016-10-13 10:30:00,50.24,50.34,50.15,50.34,44264.0,44.9182,45.0076,44.8377,45.0076,44264.0
2016-10-13 10:35:00,50.33,50.43,50.32,50.42,112179.0,44.9987,45.0881,44.9897,45.0791,112179.0
2016-10-13 10:40:00,50.42,50.59,50.42,50.58,90694.0,45.0791,45.2311,45.0791,45.2222,90694.0
2016-10-13 10:45:00,50.57,50.58,50.46,50.52,141457.0,45.2132,45.2222,45.1149,45.1685,141457.0
2016-10-13 10:50:00,50.53,50.54,50.41,50.41,82789.0,45.1775,45.1864,45.0702,45.0702,82789.0
2016-10-13 10:55:00,50.41,50.45,50.35,50.38,41907.0,45.0702,45.1059,45.0165,45.0434,41907.0
2016-10-13 11:00:00,50.38,50.42,50.36,50.41,109078.0,45.0434,45.0791,45.0255,45.0702,109078.0
2016-10-13 11:05:00,50.41,50.42,50.32,50.37,43126.0,45.0702,45.0791,44.9897,45.0344,43126.0
2016-10-13 11:10:00,50.38,50.52,50.36,50.47,83648.0,45.0434,45.1685,45.0255,45.1238,83648.0
2016-10-13 11:15:00,50.48,50.53,50.44,50.52,58572.0,45.1328,45.1775,45.097,45.1685,58572.0
2016-10-13 11:20:00,50.53,50.6,50.51,50.58,31008.0,45.1775,45.2401,45.1596,45.2222,31008.0
2016-10-13 11:25:00,50.58,50.65,50.58,50.64,40498.0,45.2222,45.2848,45.2222,45.2758,40498.0
2016-10-13 11:30:00,50.64,50.79,50.63,50.79,60614.0,45.2758,45.4099,45.2669,45.4099,60614.0
2016-10-13 11:35:00,50.79,50.85,50.78,50.84,71574.0,45.4099,45.4636,45.401,45.4546,71574.0
2016-10-13 11:40:00,50.83,50.89,50.83,50.89,62040.0,45.4457,45.4993,45.4457,45.4993,62040.0
2016-10-13 11:45:00,50.88,50.89,50.73,50.76,56171.0,45.4904,45.4993,45.3563,45.3831,56171.0
2016-10-13 11:50:00,50.75,50.85,50.74,50.84,92224.0,45.3742,45.4636,45.3652,45.4546,92224.0
2016-10-13 11:55:00,50.84,50.89,50.82,50.86,55468.0,45.4546,45.4993,45.4368,45.4725,55468.0
2016-10-13 12:00:00,50.85,50.89,50.71,50.71,98073.0,45.4636,45.4993,45.3384,45.3384,98073.0
2016-10-13 12:05:00,50.71,50.74,50.67,50.73,61780.0,45.3384,45.3652,45.3026,45.3563,61780.0
2016-10-13 12:10:00,50.72,50.76,50.72,50.74,55611.0,45.3473,45.3831,45.3473,45.3652,55611.0
2016-10-13 12:15:00,50.75,50.75,50.69,50.73,75681.0,45.3742,45.3742,45.3205,45.3563,75681.0
2016-10-13 12:20:00,50.73,50.75,50.7,50.73,44976.0,45.3563,45.3742,45.3295,45.3563,44976.0
2016-10-13 12:25:00,50.72,50.75,50.69,50.74,30738.0,45.3473,45.3742,45.3205,45.3652,30738.0
2016-10-13 12:30:00,50.74,50.88,50.74,50.88,250060.0,45.3652,45.4904,45.3652,45.4904,250060.0
2016-10-13 12:35:00,50.88,50.98,50.87,50.96,92849.0,45.4904,45.5798,45.4815,45.5619,92849.0
2016-10-13 12:40:00,50.97,51.0,50.95,50.96,118709.0,45.5709,45.5977,45.553,45.5619,118709.0
2016-10-13 12:45:00,50.96,51.04,50.95,51.04,72070.0,45.5619,45.6335,45.553,45.6335,72070.0
2016-10-13 12:50:00,51.03,51.06,50.99,51.05,43947.0,45.6245,45.6513,45.5887,45.6424,43947.0
2016-10-13 12:55:00,51.05,51.1,51.04,51.1,85627.0,45.6424,45.6871,45.6335,45.6871,85627.0
2016-10-13 13:00:00,51.1,51.11,50.95,50.99,92740.0,45.6871,45.696,45.553,45.5887,92740.0
2016-10-13 13:05:00,51.0,51.04,50.99,51.02,38483.0,45.5977,45.6335,45.5887,45.6156,38483.0
2016-10-13 13:10:00,51.02,51.04,50.96,50.97,101855.0,45.6156,45.6335,45.5619,45.5709,101855.0
2016-10-13 13:15:00,50.97,50.98,50.96,50.98,16545.0,45.5709,45.5798,45.5619,45.5798,16545.0
2016-10-13 13:20:00,50.98,50.98,50.96,50.97,29259.0,45.5798,45.5798,45.5619,45.5709,29259.0
2016-10-13 13:25:00,50.96,50.97,50.91,50.93,95258.0,45.5619,45.5709,45.5172,45.5351,95258.0
2016-10-13 13:30:00,50.93,50.94,50.9,50.9,23386.0,45.5351,45.544,45.5083,45.5083,23386.0
2016-10-13 13:35:00,50.91,50.94,50.9,50.93,81478.0,45.5172,45.544,45.5083,45.5351,81478.0
2016-10-13 13:40:00,50.94,51.02,50.93,51.0,49762.0,45.544,45.6156,45.5351,45.5977,49762.0
2016-10-13 13:45:00,51.0,51.0,50.94,50.96,94661.0,45.5977,45.5977,45.544,45.5619,94661.0
2016-10-13 13:50:00,50.96,51.14,50.96,51.13,62530.0,45.5619,45.7229,45.5619,45.7139,62530.0
2016-10-13 13:55:00,51.13,51.18,51.12,51.16,63133.0,45.7139,45.7586,45.705,45.7407,63133.0
2016-10-13 14:00:00,51.16,51.24,51.15,51.23,50536.0,45.7407,45.8123,45.7318,45.8033,50536.0
2016-10-13 14:05:00,51.24,51.3,51.21,51.27,63306.0,45.8123,45.8659,45.7854,45.8391,63306.0
2016-10-13 14:10:00,51.27,51.27,51.15,51.16,76110.0,45.8391,45.8391,45.7318,45.7407,76110.0
2016-10-13 14:15:00,51.17,51.22,51.17,51.21,75781.0,45.7497,45.7944,45.7497,45.7854,75781.0
2016-10-13 14:20:00,51.22,51.27,51.19,51.24,109800.0,45.7944,45.8391,45.7676,45.8123,109800.0
2016-10-13 14:25:00,51.24,51.34,51.24,51.33,64929.0,45.8123,45.9017,45.8123,45.8927,64929.0
2016-10-13 14:30:00,51.33,51.33,51.23,51.23,36369.0,45.8927,45.8927,45.8033,45.8033,36369.0
2016-10-13 14:35:00,51.22,51.28,51.18,51.2,72466.0,45.7944,45.848,45.7586,45.7765,72466.0
2016-10-13 14:40:00,51.2,51.21,51.1,51.18,78551.0,45.7765,45.7854,45.6871,45.7586,78551.0
2016-10-13 14:45:00,51.19,51.28,51.15,51.19,85224.0,45.7676,45.848,45.7318,45.7676,85224.0
2016-10-13 14:50:00,51.19,51.22,51.15,51.21,50923.0,45.7676,45.7944,45.7318,45.7854,50923.0
2016-10-13 14:55:00,51.21,51.26,51.2,51.25,54498.0,45.7854,45.8301,45.7765,45.8212,54498.0
2016-10-13 15:00:00,51.25,51.28,51.24,51.26,44856.0,45.8212,45.848,45.8123,45.8301,44856.0
2016-10-13 15:05:00,51.25,51.33,51.25,51.31,124426.0,45.8212,45.8927,45.8212,45.8749,124426.0
2016-10-13 15:10:00,51.32,51.37,51.31,51.37,40837.0,45.8838,45.9285,45.8749,45.9285,40837.0
2016-10-13 15:15:00,51.36,51.37,51.24,51.25,85151.0,45.9196,45.9285,45.8123,45.8212,85151.0
2016-10-13 15:20:00,51.25,51.26,51.22,51.25,136214.0,45.8212,45.8301,45.7944,45.8212,136214.0
2016-10-13 15:25:00,51.25,51.27,51.23,51.25,103816.0,45.8212,45.8391,45.8033,45.8212,103816.0
2016-10-13 15:30:00,51.25,51.26,51.24,51.26,78067.0,45.8212,45.8301,45.8123,45.8301,78067.0
2016-10-13 15:35:00,51.25,51.3,51.23,51.24,98767.0,45.8212,45.8659,45.8033,45.8123,98767.0
2016-10-13 15:40:00,51.23,51.27,51.22,51.24,103955.0,45.8033,45.8391,45.7944,45.8123,103955.0
2016-10-13 15:45:00,51.24,51.27,51.22,51.25,181892.0,45.8123,45.8391,45.7944,45.8212,181892.0
2016-10-13 15:50:00,51.25,51.26,51.2,51.21,352217.0,45.8212,45.8301,45.7765,45.7854,352217.0
2016-10-13 15:55:00,51.22,51.28,51.19,51.25,498950.0,45.7944,45.848,45.7676,45.8212,498950.0
2016-10-14 09:30:00,50.69,51.08,50.5,51.03,218272.0,45.3205,45.6692,45.1507,45.6245,218272.0
2016-10-14 09:35:00,51.06,51.28,50.9,50.94,117174.0,45.6513,45.848,45.5083,45.544,117174.0
2016-10-14 09:40:00,50.93,51.28,50.92,51.17,29497.0,45.5351,45.848,45.5262,45.7497,29497.0
2016-10-14 09:45:00,51.15,51.6,51.15,51.35,84991.0,45.7318,46.1341,45.7318,45.9106,84991.0
2016-10-14 09:50:00,51.36,51.4,51.15,51.19,46118.0,45.9196,45.9553,45.7318,45.7676,46118.0
2016-10-14 09:55:00,51.19,51.25,51.12,51.19,43652.0,45.7676,45.8212,45.705,45.7676,43652.0
2016-10-14 10:00:00,51.19,51.29,51.09,51.29,90177.0,45.7676,45.857,45.6782,45.857,90177.0
2016-10-14 10:05:00,51.3,51.45,51.29,51.45,50102.0,45.8659,46.0,45.857,46.0,50102.0
2016-10-14 10:10:00,51.44,51.62,51.43,51.56,62072.0,45.9911,46.152,45.9821,46.0984,62072.0
2016-10-14 10:15:00,51.56,51.66,51.51,51.63,38576.0,46.0984,46.1878,46.0537,46.161,38576.0
2016-10-14 10:20:00,51.62,51.62,51.42,51.42,40160.0,46.152,46.152,45.9732,45.9732,40160.0
2016-10-14 10:25:00,51.43,51.43,51.34,51.43,68733.0,45.9821,45.9821,45.9017,45.9821,68733.0
2016-10-14 10:30:00,51.43,51.52,51.4,51.42,53689.0,45.9821,46.0626,45.9553,45.9732,53689.0
2016-10-14 10:35:00,51.43,51.49,51.41,51.47,38484.0,45.9821,46.0358,45.9643,46.0179,38484.0
2016-10-14 10:40:00,51.47,51.61,51.46,51.48,70138.0,46.0179,46.1431,46.009,46.0268,70138.0
2016-10-14 10:45:00,51.48,51.54,51.46,51.46,28794.0,46.0268,46.0805,46.009,46.009,28794.0
2016-10-14 10:50:00,51.46,51.53,51.43,51.5,45921.0,46.009,46.0715,45.9821,46.0447,45921.0
2016-10-14 10:55:00,51.48,51.52,51.37,51.5,45397.0,46.0268,46.0626,45.9285,46.0447,45397.0
2016-10-14 11:00:00,51.5,51.51,51.4,51.47,117235.0,46.0447,46.0537,45.9553,46.0179,117235.0
2016-10-14 11:05:00,51.48,51.51,51.31,51.37,109514.0,46.0268,46.0537,45.8749,45.9285,109514.0
2016-10-14 11:10:00,51.37,51.47,51.34,51.35,127547.0,45.9285,46.0179,45.9017,45.9106,127547.0
2016-10-14 11:15:00,51.34,51.4,51.23,51.3,64205.0,45.9017,45.9553,45.8033,45.8659,64205.0
2016-10-14 11:20:00,51.3,51.33,51.21,51.26,28389.0,45.8659,45.8927,45.7854,45.8301,28389.0
2016-10-14 11:25:00,51.26,51.31,51.12,51.13,36180.0,45.8301,45.8749,45.705,45.7139,36180.0
2016-10-14 11:30:00,51.14,51.14,51.0,51.06,78399.0,45.7229,45.7229,45.5977,45.6513,78399.0
2016-10-14 11:35:00,51.07,51.21,51.07,51.17,40568.0,45.6603,45.7854,45.6603,45.7497,40568.0
2016-10-14 11:40:00,51.16,51.18,50.96,50.97,45800.0,45.7407,45.7586,45.5619,45.5709,45800.0
2016-10-14 11:45:00,50.97,51.0,50.89,50.92,40863.0,45.5709,45.5977,45.4993,45.5262,40863.0
2016-10-14 11:50:00,50.93,50.98,50.86,50.86,26903.0,45.5351,45.5798,45.4725,45.4725,26903.0
2016-10-14 11:55:00,50.86,50.91,50.81,50.83,38067.0,45.4725,45.5172,45.4278,45.4457,38067.0
2016-10-14 12:00:00,50.81,50.82,50.73,50.74,43868.0,45.4278,45.4368,45.3563,45.3652,43868.0
2016-10-14 12:05:00,50.74,50.8,50.72,50.73,26397.0,45.3652,45.4189,45.3473,45.3563,26397.0
2016-10-14 12:10:00,50.73,50.75,50.66,50.73,32438.0,45.3563,45.3742,45.2937,45.3563,32438.0
2016-10-14 12:15:00,50.73,50.75,50.61,50.65,25518.0,45.3563,45.3742,45.249,45.2848,25518.0
2016-10-14 12:20:00,50.64,50.71,50.63,50.71,23237.0,45.2758,45.3384,45.2669,45.3384,23237.0
2016-10-14 12:25:00,50.71,50.74,50.69,50.71,41592.0,45.3384,45.3652,45.3205,45.3384,41592.0
2016-10-14 12:30:00,50.72,50.74,50.7,50.72,25506.0,45.3473,45.3652,45.3295,45.3473,25506.0
2016-10-14 12:35:00,50.72,50.74,50.7,50.71,18533.0,45.3473,45.3652,45.3295,45.3384,18533.0
2016-10-14 12:40:00,50.71,50.74,50.69,50.7,47055.0,45.3384,45.3652,45.3205,45.3295,47055.0
2016-10-14 12:45:00,50.69,50.7,50.65,50.66,25930.0,45.3205,45.3295,45.2848,45.2937,25930.0
2016-10-14 12:50:00,50.67,50.67,50.64,50.66,23756.0,45.3026,45.3026,45.2758,45.2937,23756.0
2016-10-14 12:55:00,50.66,50.66,50.59,50.61,25360.0,45.2937,45.2937,45.2311,45.249,25360.0
2016-10-14 13:00:00,50.6,50.61,50.5,50.51,29173.0,45.2401,45.249,45.1507,45.1596,29173.0
2016-10-14 13:05:00,50.51,50.58,50.5,50.57,38216.0,45.1596,45.2222,45.1507,45.2132,38216.0
2016-10-14 13:10:00,50.58,50.6,50.53,50.55,54875.0,45.2222,45.2401,45.1775,45.1954,54875.0
2016-10-14 13:15:00,50.54,50.58,50.53,50.56,44598.0,45.1864,45.2222,45.1775,45.2043,44598.0
2016-10-14 13:20:00,50.55,50.64,50.55,50.63,37891.0,45.1954,45.2758,45.1954,45.2669,37891.0
2016-10-14 13:25:00,50.63,50.66,50.61,50.64,23498.0,45.2669,45.2937,45.249,45.2758,23498.0
2016-10-14 13:30:00,50.64,50.74,50.58,50.7,42945.0,45.2758,45.3652,45.2222,45.3295,42945.0
2016-10-14 13:35:00,50.7,50.7,50.61,50.63,23110.0,45.3295,45.3295,45.249,45.2669,23110.0
2016-10-14 13:40:00,50.63,50.63,50.55,50.61,241360.0,45.2669,45.2669,45.1954,45.249,241360.0
2016-10-14 13:45:00,50.61,50.67,50.59,50.63,270856.0,45.249,45.3026,45.2311,45.2669,270856.0
2016-10-14 13:50:00,50.62,50.65,50.55,50.56,98398.0,45.2579,45.2848,45.1954,45.2043,98398.0
2016-10-14 13:55:00,50.55,50.59,50.53,50.57,44405.0,45.1954,45.2311,45.1775,45.2132,44405.0
2016-10-14 14:00:00,50.57,50.57,50.5,50.52,31637.0,45.2132,45.2132,45.1507,45.1685,31637.0
2016-10-14 14:05:00,50.52,50.55,50.45,50.46,36052.0,45.1685,45.1954,45.1059,45.1149,36052.0
2016-10-14 14:10:00,50.47,50.54,50.45,50.5,97128.0,45.1238,45.1864,45.1059,45.1507,97128.0
2016-10-14 14:15:00,50.5,50.52,50.45,50.48,57839.0,45.1507,45.1685,45.1059,45.1328,57839.0
2016-10-14 14:20:00,50.48,50.55,50.48,50.52,27010.0,45.1328,45.1954,45.1328,45.1685,27010.0
2016-10-14 14:25:00,50.52,50.55,50.47,50.52,29986.0,45.1685,45.1954,45.1238,45.1685,29986.0
2016-10-14 14:30:00,50.52,50.54,50.47,50.47,39083.0,45.1685,45.1864,45.1238,45.1238,39083.0
2016-10-14 14:35:00,50.48,50.51,50.46,50.49,50536.0,45.1328,45.1596,45.1149,45.1417,50536.0
2016-10-14 14:40:00,50.5,50.51,50.47,50.48,25110.0,45.1507,45.1596,45.1238,45.1328,25110.0
2016-10-14 14:45:00,50.48,50.5,50.45,50.46,21216.0,45.1328,45.1507,45.1059,45.1149,21216.0
2016-10-14 14:50:00,50.46,50.48,50.41,50.41,35999.0,45.1149,45.1328,45.0702,45.0702,35999.0
2016-10-14 14:55:00,50.42,50.43,50.37,50.4,39778.0,45.0791,45.0881,45.0344,45.0612,39778.0
2016-10-14 15:00:00,50.39,50.41,50.38,50.39,54988.0,45.0523,45.0702,45.0434,45.0523,54988.0
2016-10-14 15:05:00,50.39,50.43,50.38,50.43,63750.0,45.0523,45.0881,45.0434,45.0881,63750.0
2016-10-14 15:10:00,50.43,50.44,50.4,50.4,63080.0,45.0881,45.097,45.0612,45.0612,63080.0
2016-10-14 15:15:00,50.4,50.43,50.35,50.36,53883.0,45.0612,45.0881,45.0165,45.0255,53883.0
2016-10-14 15:20:00,50.35,50.36,50.34,50.35,33608.0,45.0165,45.0255,45.0076,45.0165,33608.0
2016-10-14 15:25:00,50.36,50.41,50.35,50.4,57904.0,45.0255,45.0702,45.0165,45.0612,57904.0
2016-10-14 15:30:00,50.41,50.44,50.4,50.43,75133.0,45.0702,45.097,45.0612,45.0881,75133.0
2016-10-14 15:35:00,50.43,50.46,50.41,50.45,165496.0,45.0881,45.1149,45.0702,45.1059,165496.0
2016-10-14 15:40:00,50.46,50.51,50.45,50.51,246910.0,45.1149,45.1596,45.1059,45.1596,246910.0
2016-10-14 15:45:00,50.5,50.51,50.45,50.46,196762.0,45.1507,45.1596,45.1059,45.1149,196762.0
2016-10-14 15:50:00,50.45,50.46,50.4,50.41,190077.0,45.1059,45.1149,45.0612,45.0702,190077.0
2016-10-14 15:55:00,50.41,50.44,50.33,50.35,502687.0,45.0702,45.097,44.9987,45.0165,502687.0
2016-10-17 09:30:00,50.49,50.88,50.49,50.75,59093.0,45.1417,45.4904,45.1417,45.3742,59093.0
2016-10-17 09:35:00,50.73,50.83,50.35,50.4,35203.0,45.3563,45.4457,45.0165,45.0612,35203.0
2016-10-17 09:40:00,50.43,50.63,50.32,50.48,77099.0,45.0881,45.2669,44.9897,45.1328,77099.0
2016-10-17 09:45:00,50.49,50.66,50.49,50.64,31303.0,45.1417,45.2937,45.1417,45.2758,31303.0
2016-10-17 09:50:00,50.64,50.69,50.38,50.4,53694.0,45.2758,45.3205,45.0434,45.0612,53694.0
2016-10-17 09:55:00,50.4,50.47,50.39,50.41,36109.0,45.0612,45.1238,45.0523,45.0702,36109.0
2016-10-17 10:00:00,50.42,50.58,50.42,50.53,40565.0,45.0791,45.2222,45.0791,45.1775,40565.0
2016-10-17 10:05:00,50.51,50.54,50.41,50.53,27434.0,45.1596,45.1864,45.0702,45.1775,27434.0
2016-10-17 10:10:00,50.54,50.67,50.53,50.67,32680.0,45.1864,45.3026,45.1775,45.3026,32680.0
2016-10-17 10:15:00,50.67,50.7,50.61,50.62,32883.0,45.3026,45.3295,45.249,45.2579,32883.0
2016-10-17 10:20:00,50.63,50.82,50.6,50.82,45780.0,45.2669,45.4368,45.2401,45.4368,45780.0
2016-10-17 10:25:00,50.83,50.92,50.83,50.85,36051.0,45.4457,45.5262,45.4457,45.4636,36051.0
2016-10-17 10:30:00,50.86,50.87,50.75,50.82,38320.0,45.4725,45.4815,45.3742,45.4368,38320.0
2016-10-17 10:35:00,50.82,50.87,50.77,50.87,40985.0,45.4368,45.4815,45.3921,45.4815,40985.0
2016-10-17 10:40:00,50.88,50.9,50.73,50.73,49442.0,45.4904,45.5083,45.3563,45.3563,49442.0
2016-10-17 10:45:00,50.73,50.79,50.68,50.7,29512.0,45.3563,45.4099,45.3116,45.3295,29512.0
2016-10-17 10:50:00,50.7,50.7,50.61,50.65,19933.0,45.3295,45.3295,45.249,45.2848,19933.0
2016-10-17 10:55:00,50.64,50.68,50.59,50.62,17165.0,45.2758,45.3116,45.2311,45.2579,17165.0
2016-10-17 11:00:00,50.62,50.66,50.56,50.6,21692.0,45.2579,45.2937,45.2043,45.2401,21692.0
2016-10-17 11:05:00,50.61,50.66,50.6,50.62,47697.0,45.249,45.2937,45.2401,45.2579,47697.0
2016-10-17 11:10:00,50.61,50.66,50.54,50.57,26268.0,45.249,45.2937,45.1864,45.2132,26268.0
2016-10-17 11:15:00,50.57,50.61,50.56,50.59,18800.0,45.2132,45.249,45.2043,45.2311,18800.0
2016-10-17 11:20:00,50.59,50.61,50.54,50.57,22024.0,45.2311,45.249,45.1864,45.2132,22024.0
2016-10-17 11:25:00,50.56,50.63,50.53,50.62,35940.0,45.2043,45.2669,45.1775,45.2579,35940.0
2016-10-17 11:30:00,50.62,50.65,50.61,50.63,14322.0,45.2579,45.2848,45.249,45.2669,14322.0
2016-10-17 11:35:00,50.63,50.64,50.56,50.64,17959.0,45.2669,45.2758,45.2043,45.2758,17959.0
2016-10-17 11:40:00,50.64,50.69,50.62,50.68,13753.0,45.2758,45.3205,45.2579,45.3116,13753.0
2016-10-17 11:45:00,50.68,50.71,50.61,50.61,13968.0,45.3116,45.3384,45.249,45.249,13968.0
2016-10-17 11:50:00,50.62,50.72,50.62,50.68,16110.0,45.2579,45.3473,45.2579,45.3116,16110.0
2016-10-17 11:55:00,50.69,50.72,50.64,50.66,15064.0,45.3205,45.3473,45.2758,45.2937,15064.0
2016-10-17 12:00:00,50.66,50.72,50.65,50.69,15847.0,45.2937,45.3473,45.2848,45.3205,15847.0
2016-10-17 12:05:00,50.69,50.71,50.6,50.62,11822.0,45.3205,45.3384,45.2401,45.2579,11822.0
2016-10-17 12:10:00,50.63,50.65,50.58,50.63,9796.0,45.2669,45.2848,45.2222,45.2669,9796.0
2016-10-17 12:15:00,50.63,50.65,50.61,50.62,9168.0,45.2669,45.2848,45.249,45.2579,9168.0
2016-10-17 12:20:00,50.64,50.72,50.6,50.66,18326.0,45.2758,45.3473,45.2401,45.2937,18326.0
2016-10-17 12:25:00,50.66,50.66,50.57,50.61,15349.0,45.2937,45.2937,45.2132,45.249,15349.0
2016-10-17 12:30:00,50.61,50.63,50.58,50.6,18074.0,45.249,45.2669,45.2222,45.2401,18074.0
2016-10-17 12:35:00,50.61,50.65,50.6,50.65,26113.0,45.249,45.2848,45.2401,45.2848,26113.0
2016-10-17 12:40:00,50.65,50.72,50.63,50.72,28802.0,45.2848,45.3473,45.2669,45.3473,28802.0
2016-10-17 12:45:00,50.71,50.72,50.64,50.65,9037.0,45.3384,45.3473,45.2758,45.2848,9037.0
2016-10-17 12:50:00,50.65,50.69,50.62,50.64,14581.0,45.2848,45.3205,45.2579,45.2758,14581.0
2016-10-17 12:55:00,50.63,50.69,50.61,50.63,13498.0,45.2669,45.3205,45.249,45.2669,13498.0
2016-10-17 13:00:00,50.64,50.71,50.63,50.64,16218.0,45.2758,45.3384,45.2669,45.2758,16218.0
2016-10-17 13:05:00,50.64,50.71,50.64,50.68,24606.0,45.2758,45.3384,45.2758,45.3116,24606.0
2016-10-17 13:10:00,50.68,50.7,50.66,50.69,13004.0,45.3116,45.3295,45.2937,45.3205,13004.0
2016-10-17 13:15:00,50.69,50.7,50.6,50.6,27341.0,45.3205,45.3295,45.2401,45.2401,27341.0
2016-10-17 13:20:00,50.6,50.62,50.57,50.58,16491.0,45.2401,45.2579,45.2132,45.2222,16491.0
2016-10-17 13:25:00,50.57,50.6,50.53,50.59,18841.0,45.2132,45.2401,45.1775,45.2311,18841.0
2016-10-17 13:30:00,50.59,50.61,50.54,50.61,18225.0,45.2311,45.249,45.1864,45.249,18225.0
2016-10-17 13:35:00,50.6,50.64,50.59,50.59,10600.0,45.2401,45.2758,45.2311,45.2311,10600.0
2016-10-17 13:40:00,50.59,50.63,50.59,50.6,9504.0,45.2311,45.2669,45.2311,45.2401,9504.0
2016-10-17 13:45:00,50.6,50.6,50.55,50.59,19320.0,45.2401,45.2401,45.1954,45.2311,19320.0
2016-10-17 13:50:00,50.59,50.61,50.57,50.58,13155.0,45.2311,45.249,45.2132,45.2222,13155.0
2016-10-17 13:55:00,50.58,50.59,50.5,50.51,26047.0,45.2222,45.2311,45.1507,45.1596,26047.0
2016-10-17 14:00:00,50.51,50.52,50.43,50.45,159286.0,45.1596,45.1685,45.0881,45.1059,159286.0
2016-10-17 14:05:00,50.45,50.5,50.44,50.5,13768.0,45.1059,45.1507,45.097,45.1507,13768.0
2016-10-17 14:10:00,50.5,50.55,50.49,50.51,24004.0,45.1507,45.1954,45.1417,45.1596,24004.0
2016-10-17 14:15:00,50.5,50.54,50.48,50.48,17945.0,45.1507,45.1864,45.1328,45.1328,17945.0
2016-10-17 14:20:00,50.49,50.5,50.45,50.47,28525.0,45.1417,45.1507,45.1059,45.1238,28525.0
2016-10-17 14:25:00,50.47,50.5,50.47,50.5,114335.0,45.1238,45.1507,45.1238,45.1507,114335.0
2016-10-17 14:30:00,50.49,50.5,50.37,50.38,50022.0,45.1417,45.1507,45.0344,45.0434,50022.0
2016-10-17 14:35:00,50.37,50.4,50.32,50.35,31994.0,45.0344,45.0612,44.9897,45.0165,31994.0
2016-10-17 14:40:00,50.35,50.4,50.35,50.4,20350.0,45.0165,45.0612,45.0165,45.0612,20350.0
2016-10-17 14:45:00,50.39,50.39,50.31,50.32,48431.0,45.0523,45.0523,44.9808,44.9897,48431.0
2016-10-17 14:50:00,50.33,50.37,50.31,50.31,14755.0,44.9987,45.0344,44.9808,44.9808,14755.0
2016-10-17 14:55:00,50.32,50.37,50.31,50.31,21377.0,44.9897,45.0344,44.9808,44.9808,21377.0
2016-10-17 15:00:00,50.32,50.33,50.27,50.28,28206.0,44.9897,44.9987,44.945,44.954,28206.0
2016-10-17 15:05:00,50.27,50.28,50.23,50.25,22947.0,44.945,44.954,44.9093,44.9271,22947.0
2016-10-17 15:10:00,50.25,50.26,50.24,50.26,19670.0,44.9271,44.9361,44.9182,44.9361,19670.0
2016-10-17 15:15:00,50.26,50.28,50.25,50.27,27581.0,44.9361,44.954,44.9271,44.945,27581.0
2016-10-17 15:20:00,50.28,50.33,50.28,50.31,49992.0,44.954,44.9987,44.954,44.9808,49992.0
2016-10-17 15:25:00,50.31,50.31,50.24,50.25,34377.0,44.9808,44.9808,44.9182,44.9271,34377.0
2016-10-17 15:30:00,50.25,50.26,50.24,50.24,20953.0,44.9271,44.9361,44.9182,44.9182,20953.0
2016-10-17 15:35:00,50.25,50.25,50.16,50.2,130034.0,44.9271,44.9271,44.8467,44.8824,130034.0
2016-10-17 15:40:00,50.19,50.2,50.15,50.15,56233.0,44.8735,44.8824,44.8377,44.8377,56233.0
2016-10-17 15:45:00,50.16,50.2,50.09,50.1,119605.0,44.8467,44.8824,44.7841,44.793,119605.0
2016-10-17 15:50:00,50.1,50.12,50.09,50.11,130468.0,44.793,44.8109,44.7841,44.802,130468.0
2016-10-17 15:55:00,50.11,50.11,50.06,50.09,238072.0,44.802,44.802,44.7573,44.7841,238072.0
2016-10-18 09:30:00,50.27,50.63,49.9,50.01,323033.0,44.945,45.2669,44.6142,44.7126,323033.0
2016-10-18 09:35:00,50.0,50.16,49.97,50.16,66203.0,44.7036,44.8467,44.6768,44.8467,66203.0
2016-10-18 09:40:00,50.19,50.44,50.15,50.37,84007.0,44.8735,45.097,44.8377,45.0344,84007.0
2016-10-18 09:45:00,50.37,50.52,50.35,50.41,36415.0,45.0344,45.1685,45.0165,45.0702,36415.0
2016-10-18 09:50:00,50.41,50.49,50.38,50.42,29009.0,45.0702,45.1417,45.0434,45.0791,29009.0
2016-10-18 09:55:00,50.42,50.52,50.41,50.48,27523.0,45.0791,45.1685,45.0702,45.1328,27523.0
2016-10-18 10:00:00,50.47,50.55,50.46,50.48,50163.0,45.1238,45.1954,45.1149,45.1328,50163.0
2016-10-18 10:05:00,50.48,50.52,50.39,50.43,44949.0,45.1328,45.1685,45.0523,45.0881,44949.0
2016-10-18 10:10:00,50.43,50.44,50.23,50.23,26455.0,45.0881,45.097,44.9093,44.9093,26455.0
2016-10-18 10:15:00,50.24,50.32,50.15,50.15,40131.0,44.9182,44.9897,44.8377,44.8377,40131.0
2016-10-18 10:20:00,50.15,50.19,49.96,49.97,108816.0,44.8377,44.8735,44.6679,44.6768,108816.0
2016-10-18 10:25:00,49.96,49.98,49.92,49.93,97704.0,44.6679,44.6857,44.6321,44.641,97704.0
2016-10-18 10:30:00,49.93,49.93,49.8,49.81,79687.0,44.641,44.641,44.5248,44.5337,79687.0
2016-10-18 10:35:00,49.8,49.89,49.74,49.85,163104.0,44.5248,44.6053,44.4712,44.5695,163104.0
2016-10-18 10:40:00,49.85,49.95,49.84,49.93,63298.0,44.5695,44.6589,44.5606,44.641,63298.0
2016-10-18 10:45:00,49.92,49.98,49.85,49.98,74410.0,44.6321,44.6857,44.5695,44.6857,74410.0
2016-10-18 10:50:00,49.98,49.98,49.9,49.91,50788.0,44.6857,44.6857,44.6142,44.6232,50788.0
2016-10-18 10:55:00,49.91,50.1,49.9,50.03,75708.0,44.6232,44.793,44.6142,44.7304,75708.0
2016-10-18 11:00:00,50.02,50.04,49.95,49.97,108595.0,44.7215,44.7394,44.6589,44.6768,108595.0
2016-10-18 11:05:00,49.96,49.97,49.94,49.95,72386.0,44.6679,44.6768,44.65,44.6589,72386.0
2016-10-18 11:10:00,49.94,49.96,49.82,49.82,50720.0,44.65,44.6679,44.5427,44.5427,50720.0
2016-10-18 11:15:00,49.82,49.82,49.7,49.71,62189.0,44.5427,44.5427,44.4354,44.4443,62189.0
2016-10-18 11:20:00,49.71,49.89,49.7,49.89,21794.0,44.4443,44.6053,44.4354,44.6053,21794.0
2016-10-18 11:25:00,49.89,49.9,49.81,49.83,36003.0,44.6053,44.6142,44.5337,44.5516,36003.0
2016-10-18 11:30:00,49.84,49.94,49.83,49.89,20580.0,44.5606,44.65,44.5516,44.6053,20580.0
2016-10-18 11:35:00,49.89,49.95,49.88,49.92,23262.0,44.6053,44.6589,44.5963,44.6321,23262.0
2016-10-18 11:40:00,49.92,50.03,49.91,50.02,49321.0,44.6321,44.7304,44.6232,44.7215,49321.0
2016-10-18 11:45:00,50.02,50.02,49.97,50.0,24644.0,44.7215,44.7215,44.6768,44.7036,24644.0
2016-10-18 11:50:00,50.0,50.09,49.98,50.09,31085.0,44.7036,44.7841,44.6857,44.7841,31085.0
2016-10-18 11:55:00,50.09,50.12,50.07,50.11,26347.0,44.7841,44.8109,44.7662,44.802,26347.0
2016-10-18 12:00:00,50.11,50.12,50.01,50.04,28900.0,44.802,44.8109,44.7126,44.7394,28900.0
2016-10-18 12:05:00,50.04,50.07,50.0,50.02,32788.0,44.7394,44.7662,44.7036,44.7215,32788.0
2016-10-18 12:10:00,50.02,50.02,49.98,49.98,26616.0,44.7215,44.7215,44.6857,44.6857,26616.0
2016-10-18 12:15:00,49.97,49.99,49.95,49.97,28910.0,44.6768,44.6947,44.6589,44.6768,28910.0
2016-10-18 12:20:00,49.97,50.0,49.96,49.97,13130.0,44.6768,44.7036,44.6679,44.6768,13130.0
2016-10-18 12:25:00,49.96,50.01,49.94,50.01,41224.0,44.6679,44.7126,44.65,44.7126,41224.0
2016-10-18 12:30:00,50.01,50.08,50.01,50.05,12395.0,44.7126,44.7751,44.7126,44.7483,12395.0
2016-10-18 12:35:00,50.05,50.07,50.0,50.03,23065.0,44.7483,44.7662,44.7036,44.7304,23065.0
2016-10-18 12:40:00,50.03,50.03,49.97,49.98,16299.0,44.7304,44.7304,44.6768,44.6857,16299.0
2016-10-18 12:45:00,50.0,50.0,49.94,49.95,26723.0,44.7036,44.7036,44.65,44.6589,26723.0
2016-10-18 12:50:00,49.95,49.97,49.94,49.97,15594.0,44.6589,44.6768,44.65,44.6768,15594.0
2016-10-18 12:55:00,49.96,50.0,49.93,49.99,22531.0,44.6679,44.7036,44.641,44.6947,22531.0
2016-10-18 13:00:00,49.99,50.03,49.95,50.01,24848.0,44.6947,44.7304,44.6589,44.7126,24848.0
2016-10-18 13:05:00,50.01,50.1,50.01,50.09,25102.0,44.7126,44.793,44.7126,44.7841,25102.0
2016-10-18 13:10:00,50.09,50.11,50.04,50.05,18818.0,44.7841,44.802,44.7394,44.7483,18818.0
2016-10-18 13:15:00,50.04,50.09,50.04,50.07,16666.0,44.7394,44.7841,44.7394,44.7662,16666.0
2016-10-18 13:20:00,50.06,50.11,50.06,50.11,22554.0,44.7573,44.802,44.7573,44.802,22554.0
2016-10-18 13:25:00,50.11,50.12,50.06,50.06,15500.0,44.802,44.8109,44.7573,44.7573,15500.0
2016-10-18 13:30:00,50.06,50.07,50.01,50.01,19369.0,44.7573,44.7662,44.7126,44.7126,19369.0
2016-10-18 13:35:00,50.01,50.12,50.0,50.11,26891.0,44.7126,44.8109,44.7036,44.802,26891.0
2016-10-18 13:40:00,50.11,50.11,50.04,50.06,12557.0,44.802,44.802,44.7394,44.7573,12557.0
2016-10-18 13:45:00,50.06,50.07,50.03,50.05,19617.0,44.7573,44.7662,44.7304,44.7483,19617.0
2016-10-18 13:50:00,50.05,50.08,50.04,50.08,18974.0,44.7483,44.7751,44.7394,44.7751,18974.0
2016-10-18 13:55:00,50.08,50.1,50.07,50.09,33454.0,44.7751,44.793,44.7662,44.7841,33454.0
2016-10-18 14:00:00,50.08,50.11,50.07,50.09,31842.0,44.7751,44.802,44.7662,44.7841,31842.0
2016-10-18 14:05:00,50.09,50.13,50.06,50.07,27789.0,44.7841,44.8198,44.7573,44.7662,27789.0
2016-10-18 14:10:00,50.07,50.11,50.06,50.08,13144.0,44.7662,44.802,44.7573,44.7751,13144.0
2016-10-18 14:15:00,50.08,50.12,50.06,50.12,24547.0,44.7751,44.8109,44.7573,44.8109,24547.0
2016-10-18 14:20:00,50.11,50.12,50.08,50.11,16885.0,44.802,44.8109,44.7751,44.802,16885.0
2016-10-18 14:25:00,50.11,50.12,50.04,50.08,38805.0,44.802,44.8109,44.7394,44.7751,38805.0
2016-10-18 14:30:00,50.08,50.1,50.04,50.06,24643.0,44.7751,44.793,44.7394,44.7573,24643.0
2016-10-18 14:35:00,50.06,50.08,50.06,50.08,17260.0,44.7573,44.7751,44.7573,44.7751,17260.0
2016-10-18 14:40:00,50.08,50.15,50.07,50.15,25709.0,44.7751,44.8377,44.7662,44.8377,25709.0
2016-10-18 14:45:00,50.15,50.19,50.14,50.18,19259.0,44.8377,44.8735,44.8288,44.8645,19259.0
2016-10-18 14:50:00,50.18,50.18,50.14,50.16,13009.0,44.8645,44.8645,44.8288,44.8467,13009.0
2016-10-18 14:55:00,50.17,50.22,50.17,50.21,22686.0,44.8556,44.9003,44.8556,44.8914,22686.0
2016-10-18 15:00:00,50.22,50.29,50.2,50.28,33353.0,44.9003,44.9629,44.8824,44.954,33353.0
2016-10-18 15:05:00,50.28,50.29,50.22,50.22,20985.0,44.954,44.9629,44.9003,44.9003,20985.0
2016-10-18 15:10:00,50.22,50.28,50.22,50.28,24787.0,44.9003,44.954,44.9003,44.954,24787.0
2016-10-18 15:15:00,50.27,50.28,50.23,50.26,46565.0,44.945,44.954,44.9093,44.9361,46565.0
2016-10-18 15:20:00,50.25,50.27,50.19,50.25,38750.0,44.9271,44.945,44.8735,44.9271,38750.0
2016-10-18 15:25:00,50.25,50.27,50.23,50.26,50250.0,44.9271,44.945,44.9093,44.9361,50250.0
2016-10-18 15:30:00,50.26,50.27,50.22,50.22,40446.0,44.9361,44.945,44.9003,44.9003,40446.0
2016-10-18 15:35:00,50.22,50.25,50.22,50.25,54562.0,44.9003,44.9271,44.9003,44.9271,54562.0
2016-10-18 15:40:00,50.24,50.25,50.22,50.22,84312.0,44.9182,44.9271,44.9003,44.9003,84312.0
2016-10-18 15:45:00,50.22,50.23,50.21,50.22,69622.0,44.9003,44.9093,44.8914,44.9003,69622.0
2016-10-18 15:50:00,50.21,50.22,50.19,50.21,113005.0,44.8914,44.9003,44.8735,44.8914,113005.0
2016-10-18 15:55:00,50.2,50.24,50.16,50.21,290057.0,44.8824,44.9182,44.8467,44.8914,290057.0
2016-10-19 09:30:00,50.43,50.71,50.34,50.61,66814.0,45.0881,45.3384,45.0076,45.249,66814.0
2016-10-19 09:35:00,50.63,50.73,50.41,50.44,26828.0,45.2669,45.3563,45.0702,45.097,26828.0
2016-10-19 09:40:00,50.45,50.51,50.37,50.4,20723.0,45.1059,45.1596,45.0344,45.0612,20723.0
2016-10-19 09:45:00,50.4,50.48,50.39,50.41,69502.0,45.0612,45.1328,45.0523,45.0702,69502.0
2016-10-19 09:50:00,50.4,50.57,50.4,50.57,53840.0,45.0612,45.2132,45.0612,45.2132,53840.0
2016-10-19 09:55:00,50.58,50.65,50.44,50.5,51233.0,45.2222,45.2848,45.097,45.1507,51233.0
2016-10-19 10:00:00,50.5,50.51,50.41,50.49,55401.0,45.1507,45.1596,45.0702,45.1417,55401.0
2016-10-19 10:05:00,50.5,50.51,50.42,50.46,43219.0,45.1507,45.1596,45.0791,45.1149,43219.0
2016-10-19 10:10:00,50.46,50.64,50.45,50.62,44924.0,45.1149,45.2758,45.1059,45.2579,44924.0
2016-10-19 10:15:00,50.6,50.71,50.59,50.68,35722.0,45.2401,45.3384,45.2311,45.3116,35722.0
2016-10-19 10:20:00,50.66,50.72,50.64,50.71,21831.0,45.2937,45.3473,45.2758,45.3384,21831.0
2016-10-19 10:25:00,50.72,50.74,50.69,50.72,15022.0,45.3473,45.3652,45.3205,45.3473,15022.0
2016-10-19 10:30:00,50.72,50.78,50.72,50.76,28580.0,45.3473,45.401,45.3473,45.3831,28580.0
2016-10-19 10:35:00,50.75,50.76,50.69,50.75,11941.0,45.3742,45.3831,45.3205,45.3742,11941.0
2016-10-19 10:40:00,50.75,50.79,50.72,50.79,24305.0,45.3742,45.4099,45.3473,45.4099,24305.0
2016-10-19 10:45:00,50.79,50.83,50.76,50.82,40367.0,45.4099,45.4457,45.3831,45.4368,40367.0
2016-10-19 10:50:00,50.83,50.84,50.76,50.79,31767.0,45.4457,45.4546,45.3831,45.4099,31767.0
2016-10-19 10:55:00,50.79,50.8,50.76,50.78,17173.0,45.4099,45.4189,45.3831,45.401,17173.0
2016-10-19 11:00:00,50.78,50.79,50.6,50.61,26066.0,45.401,45.4099,45.2401,45.249,26066.0
2016-10-19 11:05:00,50.6,50.65,50.6,50.63,18402.0,45.2401,45.2848,45.2401,45.2669,18402.0
2016-10-19 11:10:00,50.63,50.64,50.56,50.56,29008.0,45.2669,45.2758,45.2043,45.2043,29008.0
2016-10-19 11:15:00,50.56,50.57,50.5,50.52,21704.0,45.2043,45.2132,45.1507,45.1685,21704.0
2016-10-19 11:20:00,50.52,50.54,50.51,50.54,11636.0,45.1685,45.1864,45.1596,45.1864,11636.0
2016-10-19 11:25:00,50.53,50.53,50.49,50.53,56818.0,45.1775,45.1775,45.1417,45.1775,56818.0
2016-10-19 11:30:00,50.53,50.54,50.5,50.54,55332.0,45.1775,45.1864,45.1507,45.1864,55332.0
2016-10-19 11:35:00,50.54,50.55,50.5,50.53,161340.0,45.1864,45.1954,45.1507,45.1775,161340.0
2016-10-19 11:40:00,50.53,50.6,50.52,50.56,114316.0,45.1775,45.2401,45.1685,45.2043,114316.0
2016-10-19 11:45:00,50.57,50.6,50.55,50.56,52779.0,45.2132,45.2401,45.1954,45.2043,52779.0
2016-10-19 11:50:00,50.56,50.58,50.48,50.5,55009.0,45.2043,45.2222,45.1328,45.1507,55009.0
2016-10-19 11:55:00,50.5,50.51,50.36,50.45,76519.0,45.1507,45.1596,45.0255,45.1059,76519.0
2016-10-19 12:00:00,50.45,50.45,50.36,50.36,101674.0,45.1059,45.1059,45.0255,45.0255,101674.0
2016-10-19 12:05:00,50.35,50.45,50.34,50.38,58992.0,45.0165,45.1059,45.0076,45.0434,58992.0
2016-10-19 12:10:00,50.38,50.45,50.38,50.44,12613.0,45.0434,45.1059,45.0434,45.097,12613.0
2016-10-19 12:15:00,50.45,50.45,50.39,50.4,11166.0,45.1059,45.1059,45.0523,45.0612,11166.0
2016-10-19 12:20:00,50.4,50.5,50.39,50.5,17571.0,45.0612,45.1507,45.0523,45.1507,17571.0
2016-10-19 12:25:00,50.5,50.52,50.48,50.5,14713.0,45.1507,45.1685,45.1328,45.1507,14713.0
2016-10-19 12:30:00,50.51,50.51,50.47,50.5,13172.0,45.1596,45.1596,45.1238,45.1507,13172.0
2016-10-19 12:35:00,50.5,50.51,50.45,50.48,12186.0,45.1507,45.1596,45.1059,45.1328,12186.0
2016-10-19 12:40:00,50.49,50.5,50.48,50.5,9150.0,45.1417,45.1507,45.1328,45.1507,9150.0
2016-10-19 12:45:00,50.5,50.5,50.47,50.5,19441.0,45.1507,45.1507,45.1238,45.1507,19441.0
2016-10-19 12:50:00,50.5,50.53,50.48,50.48,14184.0,45.1507,45.1775,45.1328,45.1328,14184.0
2016-10-19 12:55:00,50.48,50.49,50.47,50.47,16713.0,45.1328,45.1417,45.1238,45.1238,16713.0
2016-10-19 13:00:00,50.47,50.47,50.4,50.4,16184.0,45.1238,45.1238,45.0612,45.0612,16184.0
2016-10-19 13:05:00,50.41,50.42,50.4,50.4,14741.0,45.0702,45.0791,45.0612,45.0612,14741.0
2016-10-19 13:10:00,50.39,50.4,50.34,50.34,12650.0,45.0523,45.0612,45.0076,45.0076,12650.0
2016-10-19 13:15:00,50.34,50.41,50.34,50.4,16650.0,45.0076,45.0702,45.0076,45.0612,16650.0
2016-10-19 13:20:00,50.39,50.4,50.37,50.37,34348.0,45.0523,45.0612,45.0344,45.0344,34348.0
2016-10-19 13:25:00,50.37,50.38,50.32,50.33,46092.0,45.0344,45.0434,44.9897,44.9987,46092.0
2016-10-19 13:30:00,50.34,50.45,50.33,50.39,36645.0,45.0076,45.1059,44.9987,45.0523,36645.0
2016-10-19 13:35:00,50.39,50.4,50.38,50.4,34825.0,45.0523,45.0612,45.0434,45.0612,34825.0
2016-10-19 13:40:00,50.4,50.41,50.38,50.38,19332.0,45.0612,45.0702,45.0434,45.0434,19332.0
2016-10-19 13:45:00,50.38,50.39,50.36,50.36,12744.0,45.0434,45.0523,45.0255,45.0255,12744.0
2016-10-19 13:50:00,50.36,50.37,50.33,50.34,18316.0,45.0255,45.0344,44.9987,45.0076,18316.0
2016-10-19 13:55:00,50.35,50.38,50.34,50.38,11691.0,45.0165,45.0434,45.0076,45.0434,11691.0
2016-10-19 14:00:00,50.38,50.49,50.38,50.47,18407.0,45.0434,45.1417,45.0434,45.1238,18407.0
2016-10-19 14:05:00,50.47,50.47,50.39,50.4,15883.0,45.1238,45.1238,45.0523,45.0612,15883.0
2016-10-19 14:10:00,50.41,50.42,50.39,50.41,14776.0,45.0702,45.0791,45.0523,45.0702,14776.0
2016-10-19 14:15:00,50.41,50.42,50.36,50.39,19576.0,45.0702,45.0791,45.0255,45.0523,19576.0
2016-10-19 14:20:00,50.38,50.39,50.31,50.32,17448.0,45.0434,45.0523,44.9808,44.9897,17448.0
2016-10-19 14:25:00,50.32,50.34,50.31,50.32,26303.0,44.9897,45.0076,44.9808,44.9897,26303.0
2016-10-19 14:30:00,50.3,50.32,50.26,50.27,20700.0,44.9718,44.9897,44.9361,44.945,20700.0
2016-10-19 14:35:00,50.28,50.28,50.25,50.25,17431.0,44.954,44.954,44.9271,44.9271,17431.0
2016-10-19 14:40:00,50.26,50.32,50.26,50.32,12805.0,44.9361,44.9897,44.9361,44.9897,12805.0
2016-10-19 14:45:00,50.33,50.37,50.33,50.37,12143.0,44.9987,45.0344,44.9987,45.0344,12143.0
2016-10-19 14:50:00,50.37,50.41,50.36,50.38,19919.0,45.0344,45.0702,45.0255,45.0434,19919.0
2016-10-19 14:55:00,50.39,50.43,50.39,50.43,45078.0,45.0523,45.0881,45.0523,45.0881,45078.0
2016-10-19 15:00:00,50.44,50.47,50.42,50.42,22387.0,45.097,45.1238,45.0791,45.0791,22387.0
2016-10-19 15:05:00,50.43,50.48,50.4,50.4,30906.0,45.0881,45.1328,45.0612,45.0612,30906.0
2016-10-19 15:10:00,50.4,50.44,50.39,50.43,14108.0,45.0612,45.097,45.0523,45.0881,14108.0
2016-10-19 15:15:00,50.43,50.43,50.37,50.42,23553.0,45.0881,45.0881,45.0344,45.0791,23553.0
2016-10-19 15:20:00,50.43,50.45,50.37,50.38,36184.0,45.0881,45.1059,45.0344,45.0434,36184.0
2016-10-19 15:25:00,50.37,50.4,50.34,50.35,37036.0,45.0344,45.0612,45.0076,45.0165,37036.0
2016-10-19 15:30:00,50.35,50.36,50.31,50.33,24087.0,45.0165,45.0255,44.9808,44.9987,24087.0
2016-10-19 15:35:00,50.33,50.37,50.33,50.34,40902.0,44.9987,45.0344,44.9987,45.0076,40902.0
2016-10-19 15:40:00,50.34,50.39,50.34,50.37,29410.0,45.0076,45.0523,45.0076,45.0344,29410.0
2016-10-19 15:45:00,50.36,50.42,50.34,50.37,53142.0,45.0255,45.0791,45.0076,45.0344,53142.0
2016-10-19 15:50:00,50.36,50.39,50.34,50.38,126227.0,45.0255,45.0523,45.0076,45.0434,126227.0
2016-10-19 15:55:00,50.38,50.44,50.37,50.39,184262.0,45.0434,45.097,45.0344,45.0523,184262.0
2016-10-20 09:30:00,50.7,50.7,50.05,50.28,92537.0,45.3295,45.3295,44.7483,44.954,92537.0
2016-10-20 09:35:00,50.33,50.4,49.9,49.93,22424.0,44.9987,45.0612,44.6142,44.641,22424.0
2016-10-20 09:40:00,49.91,50.0,49.85,49.97,28421.0,44.6232,44.7036,44.5695,44.6768,28421.0
2016-10-20 09:45:00,49.98,50.1,49.9,50.03,37561.0,44.6857,44.793,44.6142,44.7304,37561.0
2016-10-20 09:50:00,50.04,50.11,49.92,50.08,31468.0,44.7394,44.802,44.6321,44.7751,31468.0
2016-10-20 09:55:00,50.07,50.1,49.99,50.01,30884.0,44.7662,44.793,44.6947,44.7126,30884.0
2016-10-20 10:00:00,49.98,50.22,49.98,50.22,31721.0,44.6857,44.9003,44.6857,44.9003,31721.0
2016-10-20 10:05:00,50.2,50.29,50.16,50.24,28613.0,44.8824,44.9629,44.8467,44.9182,28613.0
2016-10-20 10:10:00,50.25,50.36,50.25,50.25,38558.0,44.9271,45.0255,44.9271,44.9271,38558.0
2016-10-20 10:15:00,50.25,50.35,50.22,50.24,28850.0,44.9271,45.0165,44.9003,44.9182,28850.0
2016-10-20 10:20:00,50.24,50.34,50.23,50.25,26971.0,44.9182,45.0076,44.9093,44.9271,26971.0
2016-10-20 10:25:00,50.27,50.3,50.21,50.3,22385.0,44.945,44.9718,44.8914,44.9718,22385.0
2016-10-20 10:30:00,50.3,50.3,50.15,50.16,63558.0,44.9718,44.9718,44.8377,44.8467,63558.0
2016-10-20 10:35:00,50.16,50.16,49.9,49.93,22532.0,44.8467,44.8467,44.6142,44.641,22532.0
2016-10-20 10:40:00,49.92,49.98,49.9,49.97,20414.0,44.6321,44.6857,44.6142,44.6768,20414.0
2016-10-20 10:45:00,49.98,50.04,49.93,50.03,22481.0,44.6857,44.7394,44.641,44.7304,22481.0
2016-10-20 10:50:00,50.03,50.06,49.93,49.96,15509.0,44.7304,44.7573,44.641,44.6679,15509.0
2016-10-20 10:55:00,49.95,49.98,49.88,49.93,19906.0,44.6589,44.6857,44.5963,44.641,19906.0
2016-10-20 11:00:00,49.93,49.96,49.87,49.87,30538.0,44.641,44.6679,44.5874,44.5874,30538.0
2016-10-20 11:05:00,49.87,49.89,49.82,49.82,18888.0,44.5874,44.6053,44.5427,44.5427,18888.0
2016-10-20 11:10:00,49.81,49.91,49.79,49.87,24689.0,44.5337,44.6232,44.5159,44.5874,24689.0
2016-10-20 11:15:00,49.88,49.97,49.87,49.95,22426.0,44.5963,44.6768,44.5874,44.6589,22426.0
2016-10-20 11:20:00,49.96,49.97,49.9,49.9,21000.0,44.6679,44.6768,44.6142,44.6142,21000.0
2016-10-20 11:25:00,49.9,49.97,49.87,49.87,17124.0,44.6142,44.6768,44.5874,44.5874,17124.0
2016-10-20 11:30:00,49.86,49.94,49.86,49.91,18022.0,44.5784,44.65,44.5784,44.6232,18022.0
2016-10-20 11:35:00,49.9,49.91,49.82,49.83,23619.0,44.6142,44.6232,44.5427,44.5516,23619.0
2016-10-20 11:40:00,49.84,49.89,49.77,49.82,23332.0,44.5606,44.6053,44.498,44.5427,23332.0
2016-10-20 11:45:00,49.83,49.87,49.77,49.84,41394.0,44.5516,44.5874,44.498,44.5606,41394.0
2016-10-20 11:50:00,49.85,49.85,49.77,49.8,13664.0,44.5695,44.5695,44.498,44.5248,13664.0
2016-10-20 11:55:00,49.79,49.93,49.72,49.91,29722.0,44.5159,44.641,44.4533,44.6232,29722.0
2016-10-20 12:00:00,49.92,50.03,49.88,50.02,40796.0,44.6321,44.7304,44.5963,44.7215,40796.0
2016-10-20 12:05:00,50.02,50.06,49.99,50.05,50626.0,44.7215,44.7573,44.6947,44.7483,50626.0
2016-10-20 12:10:00,50.06,50.13,50.01,50.05,31544.0,44.7573,44.8198,44.7126,44.7483,31544.0
2016-10-20 12:15:00,50.05,50.09,49.99,50.01,63409.0,44.7483,44.7841,44.6947,44.7126,63409.0
2016-10-20 12:20:00,50.0,50.02,49.92,49.95,27019.0,44.7036,44.7215,44.6321,44.6589,27019.0
2016-10-20 12:25:00,49.94,49.97,49.93,49.94,39523.0,44.65,44.6768,44.641,44.65,39523.0
2016-10-20 12:30:00,49.94,49.97,49.9,49.97,70852.0,44.65,44.6768,44.6142,44.6768,70852.0
2016-10-20 12:35:00,49.98,50.09,49.97,50.07,62949.0,44.6857,44.7841,44.6768,44.7662,62949.0
2016-10-20 12:40:00,50.08,50.24,50.08,50.23,25028.0,44.7751,44.9182,44.7751,44.9093,25028.0
2016-10-20 12:45:00,50.23,50.31,50.22,50.26,18133.0,44.9093,44.9808,44.9003,44.9361,18133.0
2016-10-20 12:50:00,50.26,50.32,50.23,50.31,24297.0,44.9361,44.9897,44.9093,44.9808,24297.0
2016-10-20 12:55:00,50.31,50.38,50.28,50.33,31140.0,44.9808,45.0434,44.954,44.9987,31140.0
2016-10-20 13:00:00,50.34,50.42,50.33,50.4,19999.0,45.0076,45.0791,44.9987,45.0612,19999.0
2016-10-20 13:05:00,50.4,50.5,50.37,50.47,36409.0,45.0612,45.1507,45.0344,45.1238,36409.0
2016-10-20 13:10:00,50.47,50.5,50.44,50.45,34079.0,45.1238,45.1507,45.097,45.1059,34079.0
2016-10-20 13:15:00,50.44,50.44,50.36,50.4,16357.0,45.097,45.097,45.0255,45.0612,16357.0
2016-10-20 13:20:00,50.41,50.42,50.34,50.35,85487.0,45.0702,45.0791,45.0076,45.0165,85487.0
2016-10-20 13:25:00,50.35,50.37,50.29,50.33,40242.0,45.0165,45.0344,44.9629,44.9987,40242.0
2016-10-20 13:30:00,50.33,50.39,50.31,50.38,31447.0,44.9987,45.0523,44.9808,45.0434,31447.0
2016-10-20 13:35:00,50.37,50.37,50.28,50.29,12762.0,45.0344,45.0344,44.954,44.9629,12762.0
2016-10-20 13:40:00,50.29,50.3,50.23,50.27,20348.0,44.9629,44.9718,44.9093,44.945,20348.0
2016-10-20 13:45:00,50.27,50.28,50.2,50.2,24901.0,44.945,44.954,44.8824,44.8824,24901.0
2016-10-20 13:50:00,50.19,50.22,50.06,50.12,44546.0,44.8735,44.9003,44.7573,44.8109,44546.0
2016-10-20 13:55:00,50.1,50.11,50.04,50.07,21601.0,44.793,44.802,44.7394,44.7662,21601.0
2016-10-20 14:00:00,50.06,50.13,50.05,50.11,18091.0,44.7573,44.8198,44.7483,44.802,18091.0
2016-10-20 14:05:00,50.12,50.19,50.09,50.16,65898.0,44.8109,44.8735,44.7841,44.8467,65898.0
2016-10-20 14:10:00,50.16,50.19,50.13,50.14,21076.0,44.8467,44.8735,44.8198,44.8288,21076.0
2016-10-20 14:15:00,50.14,50.14,50.08,50.09,14513.0,44.8288,44.8288,44.7751,44.7841,14513.0
2016-10-20 14:20:00,50.09,50.12,50.09,50.1,20600.0,44.7841,44.8109,44.7841,44.793,20600.0
2016-10-20 14:25:00,50.1,50.14,50.09,50.14,20337.0,44.793,44.8288,44.7841,44.8288,20337.0
2016-10-20 14:30:00,50.14,50.19,50.14,50.18,14474.0,44.8288,44.8735,44.8288,44.8645,14474.0
2016-10-20 14:35:00,50.19,50.24,50.18,50.19,16959.0,44.8735,44.9182,44.8645,44.8735,16959.0
2016-10-20 14:40:00,50.18,50.21,50.16,50.21,19138.0,44.8645,44.8914,44.8467,44.8914,19138.0
2016-10-20 14:45:00,50.21,50.25,50.14,50.25,58971.0,44.8914,44.9271,44.8288,44.9271,58971.0
2016-10-20 14:50:00,50.25,50.29,50.2,50.21,22372.0,44.9271,44.9629,44.8824,44.8914,22372.0
2016-10-20 14:55:00,50.22,50.23,50.2,50.21,15999.0,44.9003,44.9093,44.8824,44.8914,15999.0
2016-10-20 15:00:00,50.21,50.24,50.19,50.21,44955.0,44.8914,44.9182,44.8735,44.8914,44955.0
2016-10-20 15:05:00,50.21,50.22,50.16,50.19,44632.0,44.8914,44.9003,44.8467,44.8735,44632.0
2016-10-20 15:10:00,50.2,50.26,50.19,50.26,15633.0,44.8824,44.9361,44.8735,44.9361,15633.0
2016-10-20 15:15:00,50.25,50.25,50.19,50.2,27652.0,44.9271,44.9271,44.8735,44.8824,27652.0
2016-10-20 15:20:00,50.18,50.21,50.17,50.17,41421.0,44.8645,44.8914,44.8556,44.8556,41421.0
2016-10-20 15:25:00,50.17,50.19,50.12,50.14,55343.0,44.8556,44.8735,44.8109,44.8288,55343.0
2016-10-20 15:30:00,50.14,50.16,50.13,50.15,30314.0,44.8288,44.8467,44.8198,44.8377,30314.0
2016-10-20 15:35:00,50.15,50.18,50.13,50.15,30643.0,44.8377,44.8645,44.8198,44.8377,30643.0
2016-10-20 15:40:00,50.16,50.19,50.1,50.12,52176.0,44.8467,44.8735,44.793,44.8109,52176.0
2016-10-20 15:45:00,50.13,50.18,50.12,50.17,52480.0,44.8198,44.8645,44.8109,44.8556,52480.0
2016-10-20 15:50:00,50.18,50.21,50.15,50.15,80829.0,44.8645,44.8914,44.8377,44.8377,80829.0
2016-10-20 15:55:00,50.16,50.18,50.06,50.07,302106.0,44.8467,44.8645,44.7573,44.7662,302106.0
2016-10-21 09:30:00,49.93,50.0,49.61,49.73,334428.0,44.641,44.7036,44.3549,44.4622,334428.0
2016-10-21 09:35:00,49.68,49.78,49.35,49.57,60542.0,44.4175,44.5069,44.1225,44.3192,60542.0
2016-10-21 09:40:00,49.59,49.73,49.57,49.63,30051.0,44.337,44.4622,44.3192,44.3728,30051.0
2016-10-21 09:45:00,49.65,49.71,49.58,49.61,22795.0,44.3907,44.4443,44.3281,44.3549,22795.0
2016-10-21 09:50:00,49.61,49.88,49.61,49.85,28123.0,44.3549,44.5963,44.3549,44.5695,28123.0
2016-10-21 09:55:00,49.83,49.99,49.77,49.77,59367.0,44.5516,44.6947,44.498,44.498,59367.0
2016-10-21 10:00:00,49.78,49.83,49.67,49.71,110738.0,44.5069,44.5516,44.4086,44.4443,110738.0
2016-10-21 10:05:00,49.71,49.76,49.65,49.72,93560.0,44.4443,44.489,44.3907,44.4533,93560.0
2016-10-21 10:10:00,49.72,49.77,49.63,49.63,36566.0,44.4533,44.498,44.3728,44.3728,36566.0
2016-10-21 10:15:00,49.62,49.82,49.61,49.79,25697.0,44.3639,44.5427,44.3549,44.5159,25697.0
2016-10-21 10:20:00,49.77,49.8,49.68,49.75,18639.0,44.498,44.5248,44.4175,44.4801,18639.0
2016-10-21 10:25:00,49.75,49.76,49.64,49.73,19334.0,44.4801,44.489,44.3818,44.4622,19334.0
2016-10-21 10:30:00,49.73,49.84,49.73,49.82,27285.0,44.4622,44.5606,44.4622,44.5427,27285.0
2016-10-21 10:35:00,49.82,49.82,49.67,49.68,32348.0,44.5427,44.5427,44.4086,44.4175,32348.0
2016-10-21 10:40:00,49.69,49.73,49.66,49.73,23525.0,44.4265,44.4622,44.3996,44.4622,23525.0
2016-10-21 10:45:00,49.74,49.8,49.69,49.72,42467.0,44.4712,44.5248,44.4265,44.4533,42467.0
2016-10-21 10:50:00,49.72,49.73,49.69,49.72,48941.0,44.4533,44.4622,44.4265,44.4533,48941.0
2016-10-21 10:55:00,49.72,49.8,49.69,49.75,32557.0,44.4533,44.5248,44.4265,44.4801,32557.0
2016-10-21 11:00:00,49.75,49.79,49.74,49.75,21130.0,44.4801,44.5159,44.4712,44.4801,21130.0
2016-10-21 11:05:00,49.74,49.81,49.72,49.79,64311.0,44.4712,44.5337,44.4533,44.5159,64311.0
2016-10-21 11:10:00,49.79,49.81,49.72,49.73,46476.0,44.5159,44.5337,44.4533,44.4622,46476.0
2016-10-21 11:15:00,49.72,49.81,49.71,49.8,35731.0,44.4533,44.5337,44.4443,44.5248,35731.0
2016-10-21 11:20:00,49.8,49.81,49.74,49.76,45683.0,44.5248,44.5337,44.4712,44.489,45683.0
2016-10-21 11:25:00,49.77,49.91,49.77,49.91,47972.0,44.498,44.6232,44.498,44.6232,47972.0
2016-10-21 11:30:00,49.9,49.91,49.78,49.84,48153.0,44.6142,44.6232,44.5069,44.5606,48153.0
2016-10-21 11:35:00,49.84,49.85,49.77,49.77,15950.0,44.5606,44.5695,44.498,44.498,15950.0
2016-10-21 11:40:00,49.77,49.79,49.74,49.77,23608.0,44.498,44.5159,44.4712,44.498,23608.0
2016-10-21 11:45:00,49.78,49.9,49.78,49.84,43006.0,44.5069,44.6142,44.5069,44.5606,43006.0
2016-10-21 11:50:00,49.85,49.85,49.73,49.73,56846.0,44.5695,44.5695,44.4622,44.4622,56846.0
2016-10-21 11:55:00,49.73,49.77,49.7,49.71,38084.0,44.4622,44.498,44.4354,44.4443,38084.0
2016-10-21 12:00:00,49.71,49.75,49.69,49.7,27004.0,44.4443,44.4801,44.4265,44.4354,27004.0
2016-10-21 12:05:00,49.7,49.75,49.68,49.73,20420.0,44.4354,44.4801,44.4175,44.4622,20420.0
2016-10-21 12:10:00,49.73,49.76,49.72,49.74,21314.0,44.4622,44.489,44.4533,44.4712,21314.0
2016-10-21 12:15:00,49.74,49.76,49.7,49.75,35233.0,44.4712,44.489,44.4354,44.4801,35233.0
2016-10-21 12:20:00,49.75,49.8,49.74,49.76,18193.0,44.4801,44.5248,44.4712,44.489,18193.0
2016-10-21 12:25:00,49.76,49.77,49.71,49.72,22092.0,44.489,44.498,44.4443,44.4533,22092.0
2016-10-21 12:30:00,49.71,49.72,49.66,49.68,26152.0,44.4443,44.4533,44.3996,44.4175,26152.0
2016-10-21 12:35:00,49.69,49.8,49.68,49.74,52417.0,44.4265,44.5248,44.4175,44.4712,52417.0
2016-10-21 12:40:00,49.74,49.76,49.73,49.74,18629.0,44.4712,44.489,44.4622,44.4712,18629.0
2016-10-21 12:45:00,49.75,49.75,49.73,49.75,22122.0,44.4801,44.4801,44.4622,44.4801,22122.0
2016-10-21 12:50:00,49.75,49.75,49.71,49.75,33592.0,44.4801,44.4801,44.4443,44.4801,33592.0
2016-10-21 12:55:00,49.75,49.75,49.72,49.74,36109.0,44.4801,44.4801,44.4533,44.4712,36109.0
2016-10-21 13:00:00,49.74,49.75,49.7,49.75,16894.0,44.4712,44.4801,44.4354,44.4801,16894.0
2016-10-21 13:05:00,49.74,49.75,49.7,49.74,25261.0,44.4712,44.4801,44.4354,44.4712,25261.0
2016-10-21 13:10:00,49.74,49.75,49.7,49.72,31919.0,44.4712,44.4801,44.4354,44.4533,31919.0
2016-10-21 13:15:00,49.72,49.75,49.7,49.73,28417.0,44.4533,44.4801,44.4354,44.4622,28417.0
2016-10-21 13:20:00,49.72,49.73,49.7,49.7,9141.0,44.4533,44.4622,44.4354,44.4354,9141.0
2016-10-21 13:25:00,49.71,49.71,49.69,49.7,26481.0,44.4443,44.4443,44.4265,44.4354,26481.0
2016-10-21 13:30:00,49.7,49.75,49.69,49.74,35376.0,44.4354,44.4801,44.4265,44.4712,35376.0
2016-10-21 13:35:00,49.74,49.88,49.74,49.85,83933.0,44.4712,44.5963,44.4712,44.5695,83933.0
2016-10-21 13:40:00,49.86,49.91,49.84,49.91,14721.0,44.5784,44.6232,44.5606,44.6232,14721.0
2016-10-21 13:45:00,49.91,49.96,49.86,49.95,20556.0,44.6232,44.6679,44.5784,44.6589,20556.0
2016-10-21 13:50:00,49.94,49.98,49.9,49.98,78740.0,44.65,44.6857,44.6142,44.6857,78740.0
2016-10-21 13:55:00,49.99,50.02,49.89,49.91,34320.0,44.6947,44.7215,44.6053,44.6232,34320.0
2016-10-21 14:00:00,49.91,49.91,49.85,49.86,21870.0,44.6232,44.6232,44.5695,44.5784,21870.0
2016-10-21 14:05:00,49.86,49.9,49.85,49.87,19921.0,44.5784,44.6142,44.5695,44.5874,19921.0
2016-10-21 14:10:00,49.86,49.86,49.81,49.85,16609.0,44.5784,44.5784,44.5337,44.5695,16609.0
2016-10-21 14:15:00,49.85,49.89,49.84,49.87,17486.0,44.5695,44.6053,44.5606,44.5874,17486.0
2016-10-21 14:20:00,49.87,49.95,49.82,49.92,25505.0,44.5874,44.6589,44.5427,44.6321,25505.0
2016-10-21 14:25:00,49.92,49.92,49.85,49.88,17730.0,44.6321,44.6321,44.5695,44.5963,17730.0
2016-10-21 14:30:00,49.88,49.89,49.85,49.85,16535.0,44.5963,44.6053,44.5695,44.5695,16535.0
2016-10-21 14:35:00,49.85,49.87,49.81,49.86,42341.0,44.5695,44.5874,44.5337,44.5784,42341.0
2016-10-21 14:40:00,49.85,49.87,49.83,49.85,23255.0,44.5695,44.5874,44.5516,44.5695,23255.0
2016-10-21 14:45:00,49.84,49.85,49.78,49.8,72190.0,44.5606,44.5695,44.5069,44.5248,72190.0
2016-10-21 14:50:00,49.8,49.89,49.78,49.87,31460.0,44.5248,44.6053,44.5069,44.5874,31460.0
2016-10-21 14:55:00,49.87,49.88,49.82,49.82,25389.0,44.5874,44.5963,44.5427,44.5427,25389.0
2016-10-21 15:00:00,49.83,49.88,49.82,49.85,25533.0,44.5516,44.5963,44.5427,44.5695,25533.0
2016-10-21 15:05:00,49.86,49.87,49.83,49.84,49104.0,44.5784,44.5874,44.5516,44.5606,49104.0
2016-10-21 15:10:00,49.83,49.83,49.79,49.8,138052.0,44.5516,44.5516,44.5159,44.5248,138052.0
2016-10-21 15:15:00,49.8,49.81,49.79,49.79,59269.0,44.5248,44.5337,44.5159,44.5159,59269.0
2016-10-21 15:20:00,49.79,49.81,49.73,49.8,50874.0,44.5159,44.5337,44.4622,44.5248,50874.0
2016-10-21 15:25:00,49.81,49.82,49.79,49.8,46291.0,44.5337,44.5427,44.5159,44.5248,46291.0
2016-10-21 15:30:00,49.79,49.79,49.75,49.77,45998.0,44.5159,44.5159,44.4801,44.498,45998.0
2016-10-21 15:35:00,49.77,49.85,49.77,49.82,60003.0,44.498,44.5695,44.498,44.5427,60003.0
2016-10-21 15:40:00,49.81,49.84,49.78,49.79,62365.0,44.5337,44.5606,44.5069,44.5159,62365.0
2016-10-21 15:45:00,49.78,49.8,49.76,49.8,143428.0,44.5069,44.5248,44.489,44.5248,143428.0
2016-10-21 15:50:00,49.79,49.82,49.79,49.8,230011.0,44.5159,44.5427,44.5159,44.5248,230011.0
2016-10-21 15:55:00,49.8,49.8,49.7,49.71,575091.0,44.5248,44.5248,44.4354,44.4443,575091.0
2016-10-24 09:30:00,50.2,50.5,50.11,50.18,135929.0,44.8824,45.1507,44.802,44.8645,135929.0
2016-10-24 09:35:00,50.2,50.4,50.17,50.33,66862.0,44.8824,45.0612,44.8556,44.9987,66862.0
2016-10-24 09:40:00,50.33,50.33,50.23,50.28,115497.0,44.9987,44.9987,44.9093,44.954,115497.0
2016-10-24 09:45:00,50.29,50.48,50.27,50.48,87776.0,44.9629,45.1328,44.945,45.1328,87776.0
2016-10-24 09:50:00,50.48,50.66,50.48,50.57,38152.0,45.1328,45.2937,45.1328,45.2132,38152.0
2016-10-24 09:55:00,50.57,50.57,50.49,50.54,75577.0,45.2132,45.2132,45.1417,45.1864,75577.0
2016-10-24 10:00:00,50.54,50.66,50.54,50.66,71842.0,45.1864,45.2937,45.1864,45.2937,71842.0
2016-10-24 10:05:00,50.67,50.7,50.62,50.64,31637.0,45.3026,45.3295,45.2579,45.2758,31637.0
2016-10-24 10:10:00,50.63,50.64,50.5,50.52,65779.0,45.2669,45.2758,45.1507,45.1685,65779.0
2016-10-24 10:15:00,50.52,50.63,50.51,50.61,37758.0,45.1685,45.2669,45.1596,45.249,37758.0
2016-10-24 10:20:00,50.61,50.63,50.51,50.62,90677.0,45.249,45.2669,45.1596,45.2579,90677.0
2016-10-24 10:25:00,50.62,50.71,50.59,50.6,73962.0,45.2579,45.3384,45.2311,45.2401,73962.0
2016-10-24 10:30:00,50.59,50.69,50.57,50.65,78602.0,45.2311,45.3205,45.2132,45.2848,78602.0
2016-10-24 10:35:00,50.65,50.66,50.56,50.62,46628.0,45.2848,45.2937,45.2043,45.2579,46628.0
2016-10-24 10:40:00,50.63,50.64,50.53,50.54,35361.0,45.2669,45.2758,45.1775,45.1864,35361.0
2016-10-24 10:45:00,50.56,50.67,50.52,50.65,107399.0,45.2043,45.3026,45.1685,45.2848,107399.0
2016-10-24 10:50:00,50.65,50.66,50.6,50.64,36880.0,45.2848,45.2937,45.2401,45.2758,36880.0
2016-10-24 10:55:00,50.65,50.69,50.61,50.67,55999.0,45.2848,45.3205,45.249,45.3026,55999.0
2016-10-24 11:00:00,50.67,50.76,50.65,50.76,159571.0,45.3026,45.3831,45.2848,45.3831,159571.0
2016-10-24 11:05:00,50.76,50.84,50.73,50.78,131619.0,45.3831,45.4546,45.3563,45.401,131619.0
2016-10-24 11:10:00,50.78,50.88,50.75,50.87,44337.0,45.401,45.4904,45.3742,45.4815,44337.0
2016-10-24 11:15:00,50.87,50.87,50.77,50.79,183881.0,45.4815,45.4815,45.3921,45.4099,183881.0
2016-10-24 11:20:00,50.79,50.8,50.78,50.8,28215.0,45.4099,45.4189,45.401,45.4189,28215.0
2016-10-24 11:25:00,50.8,50.9,50.79,50.87,70563.0,45.4189,45.5083,45.4099,45.4815,70563.0
2016-10-24 11:30:00,50.87,50.88,50.77,50.78,37738.0,45.4815,45.4904,45.3921,45.401,37738.0
2016-10-24 11:35:00,50.77,50.8,50.72,50.76,13810.0,45.3921,45.4189,45.3473,45.3831,13810.0
2016-10-24 11:40:00,50.76,50.78,50.73,50.74,42214.0,45.3831,45.401,45.3563,45.3652,42214.0
2016-10-24 11:45:00,50.74,50.79,50.73,50.75,60961.0,45.3652,45.4099,45.3563,45.3742,60961.0
2016-10-24 11:50:00,50.75,50.77,50.72,50.73,18342.0,45.3742,45.3921,45.3473,45.3563,18342.0
2016-10-24 11:55:00,50.74,50.74,50.66,50.69,21630.0,45.3652,45.3652,45.2937,45.3205,21630.0
2016-10-24 12:00:00,50.7,50.76,50.66,50.66,74640.0,45.3295,45.3831,45.2937,45.2937,74640.0
2016-10-24 12:05:00,50.67,50.7,50.67,50.68,18685.0,45.3026,45.3295,45.3026,45.3116,18685.0
2016-10-24 12:10:00,50.67,50.7,50.67,50.68,23746.0,45.3026,45.3295,45.3026,45.3116,23746.0
2016-10-24 12:15:00,50.68,50.68,50.63,50.66,83113.0,45.3116,45.3116,45.2669,45.2937,83113.0
2016-10-24 12:20:00,50.66,50.79,50.64,50.75,170801.0,45.2937,45.4099,45.2758,45.3742,170801.0
2016-10-24 12:25:00,50.75,50.79,50.71,50.71,103343.0,45.3742,45.4099,45.3384,45.3384,103343.0
2016-10-24 12:30:00,50.69,50.74,50.63,50.73,15579.0,45.3205,45.3652,45.2669,45.3563,15579.0
2016-10-24 12:35:00,50.73,50.74,50.59,50.67,75905.0,45.3563,45.3652,45.2311,45.3026,75905.0
2016-10-24 12:40:00,50.68,50.77,50.67,50.77,147350.0,45.3116,45.3921,45.3026,45.3921,147350.0
2016-10-24 12:45:00,50.76,50.76,50.59,50.6,64947.0,45.3831,45.3831,45.2311,45.2401,64947.0
2016-10-24 12:50:00,50.59,50.66,50.56,50.66,16609.0,45.2311,45.2937,45.2043,45.2937,16609.0
2016-10-24 12:55:00,50.65,50.68,50.6,50.66,13103.0,45.2848,45.3116,45.2401,45.2937,13103.0
2016-10-24 13:00:00,50.65,50.7,50.6,50.61,12668.0,45.2848,45.3295,45.2401,45.249,12668.0
2016-10-24 13:05:00,50.61,50.65,50.6,50.65,4658.0,45.249,45.2848,45.2401,45.2848,4658.0
2016-10-24 13:10:00,50.64,50.64,50.57,50.61,11724.0,45.2758,45.2758,45.2132,45.249,11724.0
2016-10-24 13:15:00,50.61,50.61,50.54,50.54,11843.0,45.249,45.249,45.1864,45.1864,11843.0
2016-10-24 13:20:00,50.54,50.55,50.5,50.51,52070.0,45.1864,45.1954,45.1507,45.1596,52070.0
2016-10-24 13:25:00,50.52,50.55,50.5,50.53,26043.0,45.1685,45.1954,45.1507,45.1775,26043.0
2016-10-24 13:30:00,50.53,50.57,50.5,50.55,18178.0,45.1775,45.2132,45.1507,45.1954,18178.0
2016-10-24 13:35:00,50.55,50.65,50.52,50.62,110180.0,45.1954,45.2848,45.1685,45.2579,110180.0
2016-10-24 13:40:00,50.62,50.62,50.58,50.59,21175.0,45.2579,45.2579,45.2222,45.2311,21175.0
2016-10-24 13:45:00,50.6,50.6,50.55,50.58,15270.0,45.2401,45.2401,45.1954,45.2222,15270.0
2016-10-24 13:50:00,50.58,50.6,50.53,50.53,33167.0,45.2222,45.2401,45.1775,45.1775,33167.0
2016-10-24 13:55:00,50.53,50.58,50.53,50.57,31807.0,45.1775,45.2222,45.1775,45.2132,31807.0
2016-10-24 14:00:00,50.58,50.6,50.54,50.59,32955.0,45.2222,45.2401,45.1864,45.2311,32955.0
2016-10-24 14:05:00,50.59,50.6,50.55,50.55,19717.0,45.2311,45.2401,45.1954,45.1954,19717.0
2016-10-24 14:10:00,50.55,50.62,50.55,50.57,25089.0,45.1954,45.2579,45.1954,45.2132,25089.0
2016-10-24 14:15:00,50.56,50.56,50.49,50.51,22049.0,45.2043,45.2043,45.1417,45.1596,22049.0
2016-10-24 14:20:00,50.52,50.54,50.48,50.51,17176.0,45.1685,45.1864,45.1328,45.1596,17176.0
2016-10-24 14:25:00,50.5,50.57,50.5,50.56,66231.0,45.1507,45.2132,45.1507,45.2043,66231.0
2016-10-24 14:30:00,50.56,50.56,50.54,50.55,43018.0,45.2043,45.2043,45.1864,45.1954,43018.0
2016-10-24 14:35:00,50.56,50.61,50.54,50.54,277581.0,45.2043,45.249,45.1864,45.1864,277581.0
2016-10-24 14:40:00,50.55,50.56,50.49,50.53,232331.0,45.1954,45.2043,45.1417,45.1775,232331.0
2016-10-24 14:45:00,50.54,50.55,50.53,50.55,16720.0,45.1864,45.1954,45.1775,45.1954,16720.0
2016-10-24 14:50:00,50.55,50.56,50.52,50.56,19251.0,45.1954,45.2043,45.1685,45.2043,19251.0
2016-10-24 14:55:00,50.55,50.57,50.54,50.57,17085.0,45.1954,45.2132,45.1864,45.2132,17085.0
2016-10-24 15:00:00,50.57,50.58,50.55,50.58,10774.0,45.2132,45.2222,45.1954,45.2222,10774.0
2016-10-24 15:05:00,50.57,50.57,50.53,50.54,10423.0,45.2132,45.2132,45.1775,45.1864,10423.0
2016-10-24 15:10:00,50.54,50.55,50.5,50.51,32648.0,45.1864,45.1954,45.1507,45.1596,32648.0
2016-10-24 15:15:00,50.51,50.57,50.5,50.55,51104.0,45.1596,45.2132,45.1507,45.1954,51104.0
2016-10-24 15:20:00,50.55,50.6,50.54,50.54,34921.0,45.1954,45.2401,45.1864,45.1864,34921.0
2016-10-24 15:25:00,50.55,50.59,50.55,50.57,41194.0,45.1954,45.2311,45.1954,45.2132,41194.0
2016-10-24 15:30:00,50.57,50.58,50.5,50.53,204201.0,45.2132,45.2222,45.1507,45.1775,204201.0
2016-10-24 15:35:00,50.52,50.54,50.51,50.53,156886.0,45.1685,45.1864,45.1596,45.1775,156886.0
2016-10-24 15:40:00,50.52,50.55,50.48,50.5,51040.0,45.1685,45.1954,45.1328,45.1507,51040.0
2016-10-24 15:45:00,50.51,50.51,50.48,50.48,293673.0,45.1596,45.1596,45.1328,45.1328,293673.0
2016-10-24 15:50:00,50.49,50.5,50.44,50.45,237188.0,45.1417,45.1507,45.097,45.1059,237188.0
2016-10-24 15:55:00,50.44,50.46,50.43,50.44,438581.0,45.097,45.1149,45.0881,45.097,438581.0
2016-10-25 09:30:00,50.39,50.66,50.39,50.55,59882.0,45.0523,45.2937,45.0523,45.1954,59882.0
2016-10-25 09:35:00,50.57,50.72,50.51,50.66,147284.0,45.2132,45.3473,45.1596,45.2937,147284.0
2016-10-25 09:40:00,50.66,50.72,50.58,50.65,59322.0,45.2937,45.3473,45.2222,45.2848,59322.0
2016-10-25 09:45:00,50.65,50.65,50.45,50.56,101086.0,45.2848,45.2848,45.1059,45.2043,101086.0
2016-10-25 09:50:00,50.55,50.73,50.46,50.73,2539185.0,45.1954,45.3563,45.1149,45.3563,2539185.0
2016-10-25 09:55:00,50.73,50.89,50.73,50.8,58325.0,45.3563,45.4993,45.3563,45.4189,58325.0
2016-10-25 10:00:00,50.79,50.79,50.53,50.57,62339.0,45.4099,45.4099,45.1775,45.2132,62339.0
2016-10-25 10:05:00,50.58,50.62,50.56,50.58,22487.0,45.2222,45.2579,45.2043,45.2222,22487.0
2016-10-25 10:10:00,50.59,50.62,50.54,50.56,41291.0,45.2311,45.2579,45.1864,45.2043,41291.0
2016-10-25 10:15:00,50.56,50.58,50.54,50.55,50061.0,45.2043,45.2222,45.1864,45.1954,50061.0
2016-10-25 10:20:00,50.56,50.59,50.54,50.54,47287.0,45.2043,45.2311,45.1864,45.1864,47287.0
2016-10-25 10:25:00,50.53,50.53,50.47,50.47,108640.0,45.1775,45.1775,45.1238,45.1238,108640.0
2016-10-25 10:30:00,50.46,50.52,50.4,50.5,224319.0,45.1149,45.1685,45.0612,45.1507,224319.0
2016-10-25 10:35:00,50.5,50.53,50.49,50.5,34545.0,45.1507,45.1775,45.1417,45.1507,34545.0
2016-10-25 10:40:00,50.5,50.52,50.45,50.45,31906.0,45.1507,45.1685,45.1059,45.1059,31906.0
2016-10-25 10:45:00,50.45,50.45,50.31,50.37,47329.0,45.1059,45.1059,44.9808,45.0344,47329.0
2016-10-25 10:50:00,50.36,50.41,50.35,50.4,30949.0,45.0255,45.0702,45.0165,45.0612,30949.0
2016-10-25 10:55:00,50.39,50.44,50.35,50.43,37553.0,45.0523,45.097,45.0165,45.0881,37553.0
2016-10-25 11:00:00,50.43,50.54,50.43,50.52,28345.0,45.0881,45.1864,45.0881,45.1685,28345.0
2016-10-25 11:05:00,50.51,50.57,50.49,50.54,36783.0,45.1596,45.2132,45.1417,45.1864,36783.0
2016-10-25 11:10:00,50.53,50.6,50.53,50.54,18745.0,45.1775,45.2401,45.1775,45.1864,18745.0
2016-10-25 11:15:00,50.55,50.55,50.49,50.52,28271.0,45.1954,45.1954,45.1417,45.1685,28271.0
2016-10-25 11:20:00,50.51,50.54,50.46,50.53,57578.0,45.1596,45.1864,45.1149,45.1775,57578.0
2016-10-25 11:25:00,50.53,50.56,50.48,50.55,29071.0,45.1775,45.2043,45.1328,45.1954,29071.0
2016-10-25 11:30:00,50.55,50.6,50.53,50.56,41194.0,45.1954,45.2401,45.1775,45.2043,41194.0
2016-10-25 11:35:00,50.56,50.59,50.49,50.53,18723.0,45.2043,45.2311,45.1417,45.1775,18723.0
2016-10-25 11:40:00,50.54,50.6,50.52,50.57,28300.0,45.1864,45.2401,45.1685,45.2132,28300.0
2016-10-25 11:45:00,50.58,50.72,50.56,50.72,53757.0,45.2222,45.3473,45.2043,45.3473,53757.0
2016-10-25 11:50:00,50.72,50.76,50.69,50.75,32904.0,45.3473,45.3831,45.3205,45.3742,32904.0
2016-10-25 11:55:00,50.75,50.76,50.68,50.69,28015.0,45.3742,45.3831,45.3116,45.3205,28015.0
2016-10-25 12:00:00,50.69,50.7,50.65,50.7,16277.0,45.3205,45.3295,45.2848,45.3295,16277.0
2016-10-25 12:05:00,50.71,50.71,50.63,50.71,39528.0,45.3384,45.3384,45.2669,45.3384,39528.0
2016-10-25 12:10:00,50.71,50.85,50.7,50.84,146837.0,45.3384,45.4636,45.3295,45.4546,146837.0
2016-10-25 12:15:00,50.85,50.87,50.8,50.84,101132.0,45.4636,45.4815,45.4189,45.4546,101132.0
2016-10-25 12:20:00,50.84,50.85,50.8,50.83,40305.0,45.4546,45.4636,45.4189,45.4457,40305.0
2016-10-25 12:25:00,50.83,50.89,50.81,50.87,112824.0,45.4457,45.4993,45.4278,45.4815,112824.0
2016-10-25 12:30:00,50.87,50.87,50.84,50.87,22284.0,45.4815,45.4815,45.4546,45.4815,22284.0
2016-10-25 12:35:00,50.87,50.88,50.84,50.88,50971.0,45.4815,45.4904,45.4546,45.4904,50971.0
2016-10-25 12:40:00,50.87,50.91,50.87,50.91,20265.0,45.4815,45.5172,45.4815,45.5172,20265.0
2016-10-25 12:45:00,50.91,51.0,50.9,50.99,88452.0,45.5172,45.5977,45.5083,45.5887,88452.0
2016-10-25 12:50:00,50.99,51.04,50.99,51.0,39595.0,45.5887,45.6335,45.5887,45.5977,39595.0
2016-10-25 12:55:00,51.0,51.01,50.93,51.01,44658.0,45.5977,45.6066,45.5351,45.6066,44658.0
2016-10-25 13:00:00,51.0,51.02,50.97,51.0,44405.0,45.5977,45.6156,45.5709,45.5977,44405.0
2016-10-25 13:05:00,51.0,51.0,50.94,50.94,12821.0,45.5977,45.5977,45.544,45.544,12821.0
2016-10-25 13:10:00,50.95,50.96,50.93,50.96,37173.0,45.553,45.5619,45.5351,45.5619,37173.0
2016-10-25 13:15:00,50.96,50.99,50.95,50.96,17341.0,45.5619,45.5887,45.553,45.5619,17341.0
2016-10-25 13:20:00,50.97,50.99,50.96,50.98,18604.0,45.5709,45.5887,45.5619,45.5798,18604.0
2016-10-25 13:25:00,50.98,50.99,50.96,50.96,13836.0,45.5798,45.5887,45.5619,45.5619,13836.0
2016-10-25 13:30:00,50.95,51.0,50.95,50.99,77104.0,45.553,45.5977,45.553,45.5887,77104.0
2016-10-25 13:35:00,50.98,50.99,50.94,50.94,23900.0,45.5798,45.5887,45.544,45.544,23900.0
2016-10-25 13:40:00,50.95,50.96,50.92,50.94,49358.0,45.553,45.5619,45.5262,45.544,49358.0
2016-10-25 13:45:00,50.94,50.94,50.91,50.92,26880.0,45.544,45.544,45.5172,45.5262,26880.0
2016-10-25 13:50:00,50.92,50.93,50.91,50.92,17701.0,45.5262,45.5351,45.5172,45.5262,17701.0
2016-10-25 13:55:00,50.91,50.91,50.79,50.8,28775.0,45.5172,45.5172,45.4099,45.4189,28775.0
2016-10-25 14:00:00,50.8,50.87,50.79,50.8,21662.0,45.4189,45.4815,45.4099,45.4189,21662.0
2016-10-25 14:05:00,50.8,50.9,50.8,50.9,19042.0,45.4189,45.5083,45.4189,45.5083,19042.0
2016-10-25 14:10:00,50.89,50.91,50.88,50.88,14799.0,45.4993,45.5172,45.4904,45.4904,14799.0
2016-10-25 14:15:00,50.88,50.88,50.81,50.85,15140.0,45.4904,45.4904,45.4278,45.4636,15140.0
2016-10-25 14:20:00,50.84,50.85,50.78,50.78,9952.0,45.4546,45.4636,45.401,45.401,9952.0
2016-10-25 14:25:00,50.78,50.8,50.72,50.72,44511.0,45.401,45.4189,45.3473,45.3473,44511.0
2016-10-25 14:30:00,50.72,50.74,50.62,50.64,54232.0,45.3473,45.3652,45.2579,45.2758,54232.0
2016-10-25 14:35:00,50.63,50.65,50.58,50.63,35518.0,45.2669,45.2848,45.2222,45.2669,35518.0
2016-10-25 14:40:00,50.62,50.63,50.59,50.63,29034.0,45.2579,45.2669,45.2311,45.2669,29034.0
2016-10-25 14:45:00,50.63,50.64,50.59,50.61,68866.0,45.2669,45.2758,45.2311,45.249,68866.0
2016-10-25 14:50:00,50.61,50.66,50.61,50.64,51906.0,45.249,45.2937,45.249,45.2758,51906.0
2016-10-25 14:55:00,50.65,50.71,50.63,50.64,97521.0,45.2848,45.3384,45.2669,45.2758,97521.0
2016-10-25 15:00:00,50.63,50.65,50.61,50.63,24135.0,45.2669,45.2848,45.249,45.2669,24135.0
2016-10-25 15:05:00,50.63,50.68,50.62,50.65,24691.0,45.2669,45.3116,45.2579,45.2848,24691.0
2016-10-25 15:10:00,50.65,50.67,50.64,50.64,13696.0,45.2848,45.3026,45.2758,45.2758,13696.0
2016-10-25 15:15:00,50.64,50.7,50.64,50.68,29645.0,45.2758,45.3295,45.2758,45.3116,29645.0
2016-10-25 15:20:00,50.68,50.71,50.65,50.68,51889.0,45.3116,45.3384,45.2848,45.3116,51889.0
2016-10-25 15:25:00,50.69,50.7,50.64,50.65,115862.0,45.3205,45.3295,45.2758,45.2848,115862.0
2016-10-25 15:30:00,50.65,50.7,50.64,50.69,66541.0,45.2848,45.3295,45.2758,45.3205,66541.0
2016-10-25 15:35:00,50.69,50.73,50.66,50.72,80739.0,45.3205,45.3563,45.2937,45.3473,80739.0
2016-10-25 15:40:00,50.71,50.75,50.67,50.7,56697.0,45.3384,45.3742,45.3026,45.3295,56697.0
2016-10-25 15:45:00,50.69,50.71,50.63,50.7,129500.0,45.3205,45.3384,45.2669,45.3295,129500.0
2016-10-25 15:50:00,50.72,50.72,50.63,50.71,237603.0,45.3473,45.3473,45.2669,45.3384,237603.0
2016-10-25 15:55:00,50.71,50.71,50.57,50.63,416709.0,45.3384,45.3384,45.2132,45.2669,416709.0
2016-10-26 09:30:00,50.55,50.64,50.47,50.6,62374.0,45.1954,45.2758,45.1238,45.2401,62374.0
2016-10-26 09:35:00,50.59,50.73,50.58,50.71,64114.0,45.2311,45.3563,45.2222,45.3384,64114.0
2016-10-26 09:40:00,50.71,50.97,50.67,50.8,31991.0,45.3384,45.5709,45.3026,45.4189,31991.0
2016-10-26 09:45:00,50.8,50.86,50.65,50.66,93284.0,45.4189,45.4725,45.2848,45.2937,93284.0
2016-10-26 09:50:00,50.67,50.7,50.52,50.55,107622.0,45.3026,45.3295,45.1685,45.1954,107622.0
2016-10-26 09:55:00,50.54,50.54,50.43,50.53,48423.0,45.1864,45.1864,45.0881,45.1775,48423.0
2016-10-26 10:00:00,50.54,50.62,50.49,50.58,43094.0,45.1864,45.2579,45.1417,45.2222,43094.0
2016-10-26 10:05:00,50.6,50.64,50.53,50.54,40853.0,45.2401,45.2758,45.1775,45.1864,40853.0
2016-10-26 10:10:00,50.53,50.59,50.51,50.57,37889.0,45.1775,45.2311,45.1596,45.2132,37889.0
2016-10-26 10:15:00,50.57,50.6,50.54,50.55,27231.0,45.2132,45.2401,45.1864,45.1954,27231.0
2016-10-26 10:20:00,50.55,50.62,50.55,50.6,25758.0,45.1954,45.2579,45.1954,45.2401,25758.0
2016-10-26 10:25:00,50.61,50.63,50.59,50.61,29721.0,45.249,45.2669,45.2311,45.249,29721.0
2016-10-26 10:30:00,50.61,50.61,50.51,50.56,29753.0,45.249,45.249,45.1596,45.2043,29753.0
2016-10-26 10:35:00,50.57,50.73,50.57,50.73,12293.0,45.2132,45.3563,45.2132,45.3563,12293.0
2016-10-26 10:40:00,50.72,50.72,50.63,50.65,14367.0,45.3473,45.3473,45.2669,45.2848,14367.0
2016-10-26 10:45:00,50.66,50.68,50.58,50.66,37571.0,45.2937,45.3116,45.2222,45.2937,37571.0
2016-10-26 10:50:00,50.66,50.67,50.64,50.66,9800.0,45.2937,45.3026,45.2758,45.2937,9800.0
2016-10-26 10:55:00,50.66,50.87,50.66,50.86,30588.0,45.2937,45.4815,45.2937,45.4725,30588.0
2016-10-26 11:00:00,50.86,50.94,50.86,50.92,45414.0,45.4725,45.544,45.4725,45.5262,45414.0
2016-10-26 11:05:00,50.91,50.94,50.86,50.88,20168.0,45.5172,45.544,45.4725,45.4904,20168.0
2016-10-26 11:10:00,50.88,50.95,50.86,50.94,23805.0,45.4904,45.553,45.4725,45.544,23805.0
2016-10-26 11:15:00,50.94,50.94,50.84,50.84,10624.0,45.544,45.544,45.4546,45.4546,10624.0
2016-10-26 11:20:00,50.84,50.85,50.8,50.81,9424.0,45.4546,45.4636,45.4189,45.4278,9424.0
2016-10-26 11:25:00,50.81,50.82,50.75,50.78,14389.0,45.4278,45.4368,45.3742,45.401,14389.0
2016-10-26 11:30:00,50.78,50.84,50.76,50.8,16281.0,45.401,45.4546,45.3831,45.4189,16281.0
2016-10-26 11:35:00,50.8,50.82,50.78,50.8,6864.0,45.4189,45.4368,45.401,45.4189,6864.0
2016-10-26 11:40:00,50.8,50.8,50.76,50.76,14215.0,45.4189,45.4189,45.3831,45.3831,14215.0
2016-10-26 11:45:00,50.76,50.84,50.76,50.83,9678.0,45.3831,45.4546,45.3831,45.4457,9678.0
2016-10-26 11:50:00,50.82,50.83,50.79,50.83,10864.0,45.4368,45.4457,45.4099,45.4457,10864.0
2016-10-26 11:55:00,50.83,50.87,50.82,50.84,10867.0,45.4457,45.4815,45.4368,45.4546,10867.0
2016-10-26 12:00:00,50.84,50.85,50.79,50.8,8493.0,45.4546,45.4636,45.4099,45.4189,8493.0
2016-10-26 12:05:00,50.79,50.82,50.79,50.8,17429.0,45.4099,45.4368,45.4099,45.4189,17429.0
2016-10-26 12:10:00,50.81,50.83,50.8,50.81,19127.0,45.4278,45.4457,45.4189,45.4278,19127.0
2016-10-26 12:15:00,50.81,50.82,50.78,50.82,9006.0,45.4278,45.4368,45.401,45.4368,9006.0
2016-10-26 12:20:00,50.82,50.83,50.81,50.82,6900.0,45.4368,45.4457,45.4278,45.4368,6900.0
2016-10-26 12:25:00,50.82,50.87,50.81,50.87,20757.0,45.4368,45.4815,45.4278,45.4815,20757.0
2016-10-26 12:30:00,50.87,50.89,50.85,50.85,11222.0,45.4815,45.4993,45.4636,45.4636,11222.0
2016-10-26 12:35:00,50.84,50.89,50.82,50.89,9849.0,45.4546,45.4993,45.4368,45.4993,9849.0
2016-10-26 12:40:00,50.89,50.92,50.88,50.91,7488.0,45.4993,45.5262,45.4904,45.5172,7488.0
2016-10-26 12:45:00,50.9,50.95,50.9,50.94,20171.0,45.5083,45.553,45.5083,45.544,20171.0
2016-10-26 12:50:00,50.95,51.04,50.95,50.98,91200.0,45.553,45.6335,45.553,45.5798,91200.0
2016-10-26 12:55:00,50.97,51.03,50.97,51.02,13158.0,45.5709,45.6245,45.5709,45.6156,13158.0
2016-10-26 13:00:00,51.01,51.06,51.01,51.05,17628.0,45.6066,45.6513,45.6066,45.6424,17628.0
2016-10-26 13:05:00,51.04,51.07,50.97,50.97,15752.0,45.6335,45.6603,45.5709,45.5709,15752.0
2016-10-26 13:10:00,50.95,50.98,50.92,50.92,25585.0,45.553,45.5798,45.5262,45.5262,25585.0
2016-10-26 13:15:00,50.9,50.97,50.9,50.96,21452.0,45.5083,45.5709,45.5083,45.5619,21452.0
2016-10-26 13:20:00,50.96,51.04,50.95,51.01,25594.0,45.5619,45.6335,45.553,45.6066,25594.0
2016-10-26 13:25:00,50.99,51.05,50.97,51.02,47416.0,45.5887,45.6424,45.5709,45.6156,47416.0
2016-10-26 13:30:00,51.01,51.01,50.92,50.96,34917.0,45.6066,45.6066,45.5262,45.5619,34917.0
2016-10-26 13:35:00,50.95,51.1,50.95,51.03,88358.0,45.553,45.6871,45.553,45.6245,88358.0
2016-10-26 13:40:00,51.01,51.03,50.93,50.97,50317.0,45.6066,45.6245,45.5351,45.5709,50317.0
2016-10-26 13:45:00,50.97,51.04,50.95,51.01,34875.0,45.5709,45.6335,45.553,45.6066,34875.0
2016-10-26 13:50:00,51.02,51.02,50.97,50.97,29158.0,45.6156,45.6156,45.5709,45.5709,29158.0
2016-10-26 13:55:00,50.96,51.01,50.9,50.99,52049.0,45.5619,45.6066,45.5083,45.5887,52049.0
2016-10-26 14:00:00,50.99,50.99,50.94,50.98,53866.0,45.5887,45.5887,45.544,45.5798,53866.0
2016-10-26 14:05:00,50.97,50.97,50.88,50.94,45455.0,45.5709,45.5709,45.4904,45.544,45455.0
2016-10-26 14:10:00,50.91,50.94,50.88,50.94,41284.0,45.5172,45.544,45.4904,45.544,41284.0
2016-10-26 14:15:00,50.94,51.0,50.93,50.98,186073.0,45.544,45.5977,45.5351,45.5798,186073.0
2016-10-26 14:20:00,50.98,51.04,50.97,50.99,49380.0,45.5798,45.6335,45.5709,45.5887,49380.0
2016-10-26 14:25:00,51.0,51.02,50.99,51.0,17947.0,45.5977,45.6156,45.5887,45.5977,17947.0
2016-10-26 14:30:00,51.0,51.02,51.0,51.02,36777.0,45.5977,45.6156,45.5977,45.6156,36777.0
2016-10-26 14:35:00,51.02,51.04,51.0,51.04,25951.0,45.6156,45.6335,45.5977,45.6335,25951.0
2016-10-26 14:40:00,51.04,51.1,51.03,51.09,43242.0,45.6335,45.6871,45.6245,45.6782,43242.0
2016-10-26 14:45:00,51.08,51.12,51.07,51.09,25064.0,45.6692,45.705,45.6603,45.6782,25064.0
2016-10-26 14:50:00,51.09,51.1,50.98,50.98,21076.0,45.6782,45.6871,45.5798,45.5798,21076.0
2016-10-26 14:55:00,50.98,51.02,50.95,51.0,19910.0,45.5798,45.6156,45.553,45.5977,19910.0
2016-10-26 15:00:00,50.99,51.02,50.98,50.99,23754.0,45.5887,45.6156,45.5798,45.5887,23754.0
2016-10-26 15:05:00,50.99,51.01,50.87,50.88,36874.0,45.5887,45.6066,45.4815,45.4904,36874.0
2016-10-26 15:10:00,50.88,50.88,50.81,50.82,18912.0,45.4904,45.4904,45.4278,45.4368,18912.0
2016-10-26 15:15:00,50.83,50.9,50.82,50.86,35675.0,45.4457,45.5083,45.4368,45.4725,35675.0
2016-10-26 15:20:00,50.85,50.89,50.84,50.88,21912.0,45.4636,45.4993,45.4546,45.4904,21912.0
2016-10-26 15:25:00,50.88,50.88,50.82,50.82,15357.0,45.4904,45.4904,45.4368,45.4368,15357.0
2016-10-26 15:30:00,50.82,50.87,50.81,50.83,40322.0,45.4368,45.4815,45.4278,45.4457,40322.0
2016-10-26 15:35:00,50.83,50.9,50.83,50.87,34118.0,45.4457,45.5083,45.4457,45.4815,34118.0
2016-10-26 15:40:00,50.87,50.89,50.84,50.89,40580.0,45.4815,45.4993,45.4546,45.4993,40580.0
2016-10-26 15:45:00,50.89,50.92,50.84,50.85,36452.0,45.4993,45.5262,45.4546,45.4636,36452.0
2016-10-26 15:50:00,50.84,50.87,50.81,50.87,128151.0,45.4546,45.4815,45.4278,45.4815,128151.0
2016-10-26 15:55:00,50.87,50.91,50.85,50.87,229911.0,45.4815,45.5172,45.4636,45.4815,229911.0
2016-10-27 09:30:00,51.04,51.39,50.86,51.39,91520.0,45.6335,45.9464,45.4725,45.9464,91520.0
2016-10-27 09:35:00,51.37,51.38,51.12,51.12,45543.0,45.9285,45.9374,45.705,45.705,45543.0
2016-10-27 09:40:00,51.12,51.14,50.88,50.9,41787.0,45.705,45.7229,45.4904,45.5083,41787.0
2016-10-27 09:45:00,50.9,51.08,50.89,51.02,44572.0,45.5083,45.6692,45.4993,45.6156,44572.0
2016-10-27 09:50:00,51.01,51.1,51.0,51.09,72929.0,45.6066,45.6871,45.5977,45.6782,72929.0
2016-10-27 09:55:00,51.09,51.19,51.08,51.18,25045.0,45.6782,45.7676,45.6692,45.7586,25045.0
2016-10-27 10:00:00,51.19,51.29,51.17,51.28,36329.0,45.7676,45.857,45.7497,45.848,36329.0
2016-10-27 10:05:00,51.27,51.33,51.25,51.27,34901.0,45.8391,45.8927,45.8212,45.8391,34901.0
2016-10-27 10:10:00,51.27,51.27,51.19,51.23,48166.0,45.8391,45.8391,45.7676,45.8033,48166.0
2016-10-27 10:15:00,51.23,51.27,51.2,51.21,77477.0,45.8033,45.8391,45.7765,45.7854,77477.0
2016-10-27 10:20:00,51.21,51.25,51.08,51.08,39618.0,45.7854,45.8212,45.6692,45.6692,39618.0
2016-10-27 10:25:00,51.06,51.17,51.06,51.16,25001.0,45.6513,45.7497,45.6513,45.7407,25001.0
2016-10-27 10:30:00,51.16,51.24,51.15,51.24,23576.0,45.7407,45.8123,45.7318,45.8123,23576.0
2016-10-27 10:35:00,51.23,51.29,51.18,51.21,78222.0,45.8033,45.857,45.7586,45.7854,78222.0
2016-10-27 10:40:00,51.22,51.34,51.21,51.33,33242.0,45.7944,45.9017,45.7854,45.8927,33242.0
2016-10-27 10:45:00,51.32,51.46,51.31,51.46,43053.0,45.8838,46.009,45.8749,46.009,43053.0
2016-10-27 10:50:00,51.45,51.5,51.42,51.48,49552.0,46.0,46.0447,45.9732,46.0268,49552.0
2016-10-27 10:55:00,51.48,51.49,51.26,51.3,43118.0,46.0268,46.0358,45.8301,45.8659,43118.0
2016-10-27 11:00:00,51.31,51.32,51.22,51.24,59955.0,45.8749,45.8838,45.7944,45.8123,59955.0
2016-10-27 11:05:00,51.24,51.32,51.21,51.32,24547.0,45.8123,45.8838,45.7854,45.8838,24547.0
2016-10-27 11:10:00,51.31,51.36,51.31,51.34,34528.0,45.8749,45.9196,45.8749,45.9017,34528.0
2016-10-27 11:15:00,51.34,51.42,51.32,51.39,44616.0,45.9017,45.9732,45.8838,45.9464,44616.0
2016-10-27 11:20:00,51.39,51.41,51.25,51.28,27676.0,45.9464,45.9643,45.8212,45.848,27676.0
2016-10-27 11:25:00,51.28,51.33,51.27,51.3,29238.0,45.848,45.8927,45.8391,45.8659,29238.0
2016-10-27 11:30:00,51.28,51.29,51.25,51.27,35501.0,45.848,45.857,45.8212,45.8391,35501.0
2016-10-27 11:35:00,51.27,51.29,51.24,51.26,41484.0,45.8391,45.857,45.8123,45.8301,41484.0
2016-10-27 11:40:00,51.26,51.29,51.24,51.27,35439.0,45.8301,45.857,45.8123,45.8391,35439.0
2016-10-27 11:45:00,51.27,51.29,51.24,51.27,38877.0,45.8391,45.857,45.8123,45.8391,38877.0
2016-10-27 11:50:00,51.27,51.27,51.19,51.26,29573.0,45.8391,45.8391,45.7676,45.8301,29573.0
2016-10-27 11:55:00,51.27,51.4,51.24,51.35,25653.0,45.8391,45.9553,45.8123,45.9106,25653.0
2016-10-27 12:00:00,51.37,51.38,51.28,51.3,13508.0,45.9285,45.9374,45.848,45.8659,13508.0
2016-10-27 12:05:00,51.28,51.34,51.28,51.29,18283.0,45.848,45.9017,45.848,45.857,18283.0
2016-10-27 12:10:00,51.28,51.35,51.28,51.34,22704.0,45.848,45.9106,45.848,45.9017,22704.0
2016-10-27 12:15:00,51.34,51.36,51.3,51.3,22945.0,45.9017,45.9196,45.8659,45.8659,22945.0
2016-10-27 12:20:00,51.3,51.3,51.22,51.26,23344.0,45.8659,45.8659,45.7944,45.8301,23344.0
2016-10-27 12:25:00,51.27,51.29,51.25,51.26,13590.0,45.8391,45.857,45.8212,45.8301,13590.0
2016-10-27 12:30:00,51.27,51.27,51.24,51.25,26853.0,45.8391,45.8391,45.8123,45.8212,26853.0
2016-10-27 12:35:00,51.26,51.26,51.19,51.23,30079.0,45.8301,45.8301,45.7676,45.8033,30079.0
2016-10-27 12:40:00,51.23,51.23,51.19,51.21,23384.0,45.8033,45.8033,45.7676,45.7854,23384.0
2016-10-27 12:45:00,51.2,51.25,51.18,51.24,23383.0,45.7765,45.8212,45.7586,45.8123,23383.0
2016-10-27 12:50:00,51.24,51.26,51.22,51.23,12861.0,45.8123,45.8301,45.7944,45.8033,12861.0
2016-10-27 12:55:00,51.23,51.3,51.23,51.26,29618.0,45.8033,45.8659,45.8033,45.8301,29618.0
2016-10-27 13:00:00,51.26,51.3,51.25,51.29,30407.0,45.8301,45.8659,45.8212,45.857,30407.0
2016-10-27 13:05:00,51.29,51.29,51.17,51.18,45203.0,45.857,45.857,45.7497,45.7586,45203.0
2016-10-27 13:10:00,51.18,51.25,51.18,51.24,18209.0,45.7586,45.8212,45.7586,45.8123,18209.0
2016-10-27 13:15:00,51.23,51.23,51.2,51.21,15339.0,45.8033,45.8033,45.7765,45.7854,15339.0
2016-10-27 13:20:00,51.2,51.22,51.17,51.19,13985.0,45.7765,45.7944,45.7497,45.7676,13985.0
2016-10-27 13:25:00,51.19,51.24,51.19,51.24,14322.0,45.7676,45.8123,45.7676,45.8123,14322.0
2016-10-27 13:30:00,51.24,51.26,51.21,51.23,19350.0,45.8123,45.8301,45.7854,45.8033,19350.0
2016-10-27 13:35:00,51.23,51.3,51.22,51.3,12308.0,45.8033,45.8659,45.7944,45.8659,12308.0
2016-10-27 13:40:00,51.31,51.31,51.24,51.25,18148.0,45.8749,45.8749,45.8123,45.8212,18148.0
2016-10-27 13:45:00,51.25,51.27,51.22,51.22,15882.0,45.8212,45.8391,45.7944,45.7944,15882.0
2016-10-27 13:50:00,51.22,51.27,51.22,51.25,19028.0,45.7944,45.8391,45.7944,45.8212,19028.0
2016-10-27 13:55:00,51.25,51.27,51.25,51.27,20274.0,45.8212,45.8391,45.8212,45.8391,20274.0
2016-10-27 14:00:00,51.28,51.28,51.25,51.28,44118.0,45.848,45.848,45.8212,45.848,44118.0
2016-10-27 14:05:00,51.28,51.29,51.26,51.27,38669.0,45.848,45.857,45.8301,45.8391,38669.0
2016-10-27 14:10:00,51.27,51.33,51.26,51.31,21394.0,45.8391,45.8927,45.8301,45.8749,21394.0
2016-10-27 14:15:00,51.31,51.33,51.3,51.3,17098.0,45.8749,45.8927,45.8659,45.8659,17098.0
2016-10-27 14:20:00,51.3,51.32,51.28,51.29,39360.0,45.8659,45.8838,45.848,45.857,39360.0
2016-10-27 14:25:00,51.28,51.34,51.28,51.32,27115.0,45.848,45.9017,45.848,45.8838,27115.0
2016-10-27 14:30:00,51.32,51.32,51.26,51.27,23792.0,45.8838,45.8838,45.8301,45.8391,23792.0
2016-10-27 14:35:00,51.27,51.31,51.25,51.28,40038.0,45.8391,45.8749,45.8212,45.848,40038.0
2016-10-27 14:40:00,51.27,51.27,51.25,51.26,22838.0,45.8391,45.8391,45.8212,45.8301,22838.0
2016-10-27 14:45:00,51.26,51.27,51.21,51.22,26803.0,45.8301,45.8391,45.7854,45.7944,26803.0
2016-10-27 14:50:00,51.23,51.26,51.2,51.25,33660.0,45.8033,45.8301,45.7765,45.8212,33660.0
2016-10-27 14:55:00,51.24,51.31,51.23,51.3,53522.0,45.8123,45.8749,45.8033,45.8659,53522.0
2016-10-27 15:00:00,51.3,51.31,51.29,51.3,22101.0,45.8659,45.8749,45.857,45.8659,22101.0
2016-10-27 15:05:00,51.29,51.31,51.29,51.31,32882.0,45.857,45.8749,45.857,45.8749,32882.0
2016-10-27 15:10:00,51.3,51.32,51.27,51.28,81478.0,45.8659,45.8838,45.8391,45.848,81478.0
2016-10-27 15:15:00,51.28,51.31,51.27,51.28,126266.0,45.848,45.8749,45.8391,45.848,126266.0
2016-10-27 15:20:00,51.28,51.3,51.28,51.28,36451.0,45.848,45.8659,45.848,45.848,36451.0
2016-10-27 15:25:00,51.29,51.31,51.28,51.3,62269.0,45.857,45.8749,45.848,45.8659,62269.0
2016-10-27 15:30:00,51.29,51.32,51.28,51.3,63419.0,45.857,45.8838,45.848,45.8659,63419.0
2016-10-27 15:35:00,51.31,51.33,51.28,51.29,66232.0,45.8749,45.8927,45.848,45.857,66232.0
2016-10-27 15:40:00,51.28,51.33,51.28,51.31,112719.0,45.848,45.8927,45.848,45.8749,112719.0
2016-10-27 15:45:00,51.3,51.36,51.29,51.32,87377.0,45.8659,45.9196,45.857,45.8838,87377.0
2016-10-27 15:50:00,51.31,51.33,51.3,51.3,161195.0,45.8749,45.8927,45.8659,45.8659,161195.0
2016-10-27 15:55:00,51.3,51.34,51.29,51.31,211097.0,45.8659,45.9017,45.857,45.8749,211097.0
2016-10-28 09:30:00,51.52,51.92,51.52,51.68,118049.0,46.0626,46.4202,46.0626,46.2057,118049.0
2016-10-28 09:35:00,51.69,51.96,51.66,51.87,52176.0,46.2146,46.456,46.1878,46.3755,52176.0
2016-10-28 09:40:00,51.86,51.86,51.66,51.86,44190.0,46.3666,46.3666,46.1878,46.3666,44190.0
2016-10-28 09:45:00,51.83,51.85,51.68,51.77,32776.0,46.3398,46.3577,46.2057,46.2861,32776.0
2016-10-28 09:50:00,51.77,51.81,51.68,51.76,70988.0,46.2861,46.3219,46.2057,46.2772,70988.0
2016-10-28 09:55:00,51.77,51.81,51.69,51.7,49981.0,46.2861,46.3219,46.2146,46.2235,49981.0
2016-10-28 10:00:00,51.71,51.74,51.56,51.61,76789.0,46.2325,46.2593,46.0984,46.1431,76789.0
2016-10-28 10:05:00,51.62,51.66,51.58,51.6,39419.0,46.152,46.1878,46.1163,46.1341,39419.0
2016-10-28 10:10:00,51.6,51.61,51.53,51.61,64750.0,46.1341,46.1431,46.0715,46.1431,64750.0
2016-10-28 10:15:00,51.62,51.7,51.6,51.61,31203.0,46.152,46.2235,46.1341,46.1431,31203.0
2016-10-28 10:20:00,51.6,51.74,51.6,51.74,36512.0,46.1341,46.2593,46.1341,46.2593,36512.0
2016-10-28 10:25:00,51.75,51.75,51.63,51.68,30145.0,46.2682,46.2682,46.161,46.2057,30145.0
2016-10-28 10:30:00,51.68,51.78,51.68,51.75,32213.0,46.2057,46.2951,46.2057,46.2682,32213.0
2016-10-28 10:35:00,51.76,51.76,51.66,51.76,86783.0,46.2772,46.2772,46.1878,46.2772,86783.0
2016-10-28 10:40:00,51.76,51.76,51.7,51.75,34377.0,46.2772,46.2772,46.2235,46.2682,34377.0
2016-10-28 10:45:00,51.75,51.77,51.7,51.77,40746.0,46.2682,46.2861,46.2235,46.2861,40746.0
2016-10-28 10:50:00,51.77,51.87,51.76,51.86,202306.0,46.2861,46.3755,46.2772,46.3666,202306.0
2016-10-28 10:55:00,51.87,51.9,51.84,51.88,33538.0,46.3755,46.4024,46.3487,46.3845,33538.0
2016-10-28 11:00:00,51.89,51.9,51.8,51.82,44553.0,46.3934,46.4024,46.3129,46.3308,44553.0
2016-10-28 11:05:00,51.83,51.83,51.78,51.83,30012.0,46.3398,46.3398,46.2951,46.3398,30012.0
2016-10-28 11:10:00,51.83,51.86,51.81,51.86,33307.0,46.3398,46.3666,46.3219,46.3666,33307.0
2016-10-28 11:15:00,51.85,51.89,51.85,51.88,32372.0,46.3577,46.3934,46.3577,46.3845,32372.0
2016-10-28 11:20:00,51.88,51.92,51.87,51.91,27526.0,46.3845,46.4202,46.3755,46.4113,27526.0
2016-10-28 11:25:00,51.9,51.91,51.84,51.91,43291.0,46.4024,46.4113,46.3487,46.4113,43291.0
2016-10-28 11:30:00,51.91,51.91,51.84,51.85,54638.0,46.4113,46.4113,46.3487,46.3577,54638.0
2016-10-28 11:35:00,51.85,51.89,51.81,51.82,71206.0,46.3577,46.3934,46.3219,46.3308,71206.0
2016-10-28 11:40:00,51.81,51.84,51.77,51.79,151611.0,46.3219,46.3487,46.2861,46.304,151611.0
2016-10-28 11:45:00,51.79,51.79,51.75,51.76,33296.0,46.304,46.304,46.2682,46.2772,33296.0
2016-10-28 11:50:00,51.76,51.81,51.75,51.77,43736.0,46.2772,46.3219,46.2682,46.2861,43736.0
2016-10-28 11:55:00,51.77,51.88,51.77,51.85,119140.0,46.2861,46.3845,46.2861,46.3577,119140.0
2016-10-28 12:00:00,51.86,51.88,51.79,51.81,45684.0,46.3666,46.3845,46.304,46.3219,45684.0
2016-10-28 12:05:00,51.81,51.86,51.8,51.8,41658.0,46.3219,46.3666,46.3129,46.3129,41658.0
2016-10-28 12:10:00,51.8,51.82,51.78,51.79,66177.0,46.3129,46.3308,46.2951,46.304,66177.0
2016-10-28 12:15:00,51.79,51.81,51.77,51.78,64827.0,46.304,46.3219,46.2861,46.2951,64827.0
2016-10-28 12:20:00,51.78,51.79,51.72,51.75,32776.0,46.2951,46.304,46.2414,46.2682,32776.0
2016-10-28 12:25:00,51.75,51.75,51.63,51.67,38096.0,46.2682,46.2682,46.161,46.1967,38096.0
2016-10-28 12:30:00,51.68,51.73,51.67,51.73,19722.0,46.2057,46.2504,46.1967,46.2504,19722.0
2016-10-28 12:35:00,51.74,51.75,51.72,51.75,24627.0,46.2593,46.2682,46.2414,46.2682,24627.0
2016-10-28 12:40:00,51.75,51.76,51.68,51.71,66539.0,46.2682,46.2772,46.2057,46.2325,66539.0
2016-10-28 12:45:00,51.71,51.75,51.68,51.68,28334.0,46.2325,46.2682,46.2057,46.2057,28334.0
2016-10-28 12:50:00,51.68,51.73,51.67,51.68,30218.0,46.2057,46.2504,46.1967,46.2057,30218.0
2016-10-28 12:55:00,51.68,51.72,51.66,51.72,34088.0,46.2057,46.2414,46.1878,46.2414,34088.0
2016-10-28 13:00:00,51.72,51.74,51.65,51.66,56453.0,46.2414,46.2593,46.1788,46.1878,56453.0
2016-10-28 13:05:00,51.66,51.68,51.41,51.41,83113.0,46.1878,46.2057,45.9643,45.9643,83113.0
2016-10-28 13:10:00,51.41,51.63,51.41,51.62,67774.0,45.9643,46.161,45.9643,46.152,67774.0
2016-10-28 13:15:00,51.64,51.65,51.53,51.62,20357.0,46.1699,46.1788,46.0715,46.152,20357.0
2016-10-28 13:20:00,51.63,51.68,51.59,51.6,25195.0,46.161,46.2057,46.1252,46.1341,25195.0
2016-10-28 13:25:00,51.6,51.68,51.59,51.66,68556.0,46.1341,46.2057,46.1252,46.1878,68556.0
2016-10-28 13:30:00,51.66,51.67,51.55,51.56,59367.0,46.1878,46.1967,46.0894,46.0984,59367.0
2016-10-28 13:35:00,51.56,51.59,51.46,51.54,54190.0,46.0984,46.1252,46.009,46.0805,54190.0
2016-10-28 13:40:00,51.53,51.6,51.5,51.58,34014.0,46.0715,46.1341,46.0447,46.1163,34014.0
2016-10-28 13:45:00,51.58,51.58,51.51,51.55,29780.0,46.1163,46.1163,46.0537,46.0894,29780.0
2016-10-28 13:50:00,51.55,51.66,51.5,51.62,68665.0,46.0894,46.1878,46.0447,46.152,68665.0
2016-10-28 13:55:00,51.63,51.64,51.51,51.52,67303.0,46.161,46.1699,46.0537,46.0626,67303.0
2016-10-28 14:00:00,51.51,51.61,51.51,51.53,64933.0,46.0537,46.1431,46.0537,46.0715,64933.0
2016-10-28 14:05:00,51.52,51.53,51.41,51.46,57148.0,46.0626,46.0715,45.9643,46.009,57148.0
2016-10-28 14:10:00,51.47,51.48,51.39,51.47,73783.0,46.0179,46.0268,45.9464,46.0179,73783.0
2016-10-28 14:15:00,51.47,51.61,51.43,51.56,47776.0,46.0179,46.1431,45.9821,46.0984,47776.0
2016-10-28 14:20:00,51.55,51.67,51.54,51.67,100811.0,46.0894,46.1967,46.0805,46.1967,100811.0
2016-10-28 14:25:00,51.67,51.67,51.61,51.62,67261.0,46.1967,46.1967,46.1431,46.152,67261.0
2016-10-28 14:30:00,51.61,51.68,51.55,51.67,82411.0,46.1431,46.2057,46.0894,46.1967,82411.0
2016-10-28 14:35:00,51.67,51.67,51.57,51.64,40973.0,46.1967,46.1967,46.1073,46.1699,40973.0
2016-10-28 14:40:00,51.64,51.64,51.55,51.61,58191.0,46.1699,46.1699,46.0894,46.1431,58191.0
2016-10-28 14:45:00,51.61,51.61,51.52,51.57,24478.0,46.1431,46.1431,46.0626,46.1073,24478.0
2016-10-28 14:50:00,51.58,51.65,51.57,51.58,30123.0,46.1163,46.1788,46.1073,46.1163,30123.0
2016-10-28 14:55:00,51.59,51.69,51.57,51.68,31719.0,46.1252,46.2146,46.1073,46.2057,31719.0
2016-10-28 15:00:00,51.67,51.68,51.61,51.63,70360.0,46.1967,46.2057,46.1431,46.161,70360.0
2016-10-28 15:05:00,51.64,51.65,51.58,51.63,82295.0,46.1699,46.1788,46.1163,46.161,82295.0
2016-10-28 15:10:00,51.62,51.67,51.59,51.6,65138.0,46.152,46.1967,46.1252,46.1341,65138.0
2016-10-28 15:15:00,51.59,51.63,51.54,51.57,46143.0,46.1252,46.161,46.0805,46.1073,46143.0
2016-10-28 15:20:00,51.57,51.6,51.54,51.57,105141.0,46.1073,46.1341,46.0805,46.1073,105141.0
2016-10-28 15:25:00,51.57,51.7,51.57,51.61,81053.0,46.1073,46.2235,46.1073,46.1431,81053.0
2016-10-28 15:30:00,51.61,51.63,51.56,51.6,94574.0,46.1431,46.161,46.0984,46.1341,94574.0
2016-10-28 15:35:00,51.59,51.66,51.58,51.65,128830.0,46.1252,46.1878,46.1163,46.1788,128830.0
2016-10-28 15:40:00,51.64,51.67,51.56,51.6,117220.0,46.1699,46.1967,46.0984,46.1341,117220.0
2016-10-28 15:45:00,51.61,51.66,51.56,51.61,120843.0,46.1431,46.1878,46.0984,46.1431,120843.0
2016-10-28 15:50:00,51.6,51.61,51.55,51.56,139208.0,46.1341,46.1431,46.0894,46.0984,139208.0
2016-10-28 15:55:00,51.56,51.63,51.54,51.57,228853.0,46.0984,46.161,46.0805,46.1073,228853.0
2016-10-31 09:30:00,51.9,51.96,51.71,51.93,75481.0,46.4024,46.456,46.2325,46.4292,75481.0
2016-10-31 09:35:00,51.94,51.98,51.83,51.94,49233.0,46.4381,46.4739,46.3398,46.4381,49233.0
2016-10-31 09:40:00,51.92,51.92,51.83,51.84,68325.0,46.4202,46.4202,46.3398,46.3487,68325.0
2016-10-31 09:45:00,51.85,51.85,51.55,51.66,37445.0,46.3577,46.3577,46.0894,46.1878,37445.0
2016-10-31 09:50:00,51.67,51.67,51.44,51.44,32580.0,46.1967,46.1967,45.9911,45.9911,32580.0
2016-10-31 09:55:00,51.45,51.48,51.32,51.33,42361.0,46.0,46.0268,45.8838,45.8927,42361.0
2016-10-31 10:00:00,51.34,51.43,51.31,51.34,29176.0,45.9017,45.9821,45.8749,45.9017,29176.0
2016-10-31 10:05:00,51.34,51.47,51.34,51.39,30712.0,45.9017,46.0179,45.9017,45.9464,30712.0
2016-10-31 10:10:00,51.41,51.47,51.41,51.42,21363.0,45.9643,46.0179,45.9643,45.9732,21363.0
2016-10-31 10:15:00,51.43,51.48,51.41,51.42,18117.0,45.9821,46.0268,45.9643,45.9732,18117.0
2016-10-31 10:20:00,51.42,51.5,51.39,51.47,18000.0,45.9732,46.0447,45.9464,46.0179,18000.0
2016-10-31 10:25:00,51.48,51.53,51.47,51.53,13600.0,46.0268,46.0715,46.0179,46.0715,13600.0
2016-10-31 10:30:00,51.53,51.53,51.41,51.42,16541.0,46.0715,46.0715,45.9643,45.9732,16541.0
2016-10-31 10:35:00,51.41,51.43,51.36,51.38,22361.0,45.9643,45.9821,45.9196,45.9374,22361.0
2016-10-31 10:40:00,51.37,51.4,51.26,51.31,20909.0,45.9285,45.9553,45.8301,45.8749,20909.0
2016-10-31 10:45:00,51.31,51.36,51.29,51.33,53053.0,45.8749,45.9196,45.857,45.8927,53053.0
2016-10-31 10:50:00,51.33,51.37,51.28,51.33,53667.0,45.8927,45.9285,45.848,45.8927,53667.0
2016-10-31 10:55:00,51.32,51.34,51.24,51.27,84361.0,45.8838,45.9017,45.8123,45.8391,84361.0
2016-10-31 11:00:00,51.27,51.29,51.24,51.26,71256.0,45.8391,45.857,45.8123,45.8301,71256.0
2016-10-31 11:05:00,51.26,51.3,51.23,51.27,39121.0,45.8301,45.8659,45.8033,45.8391,39121.0
2016-10-31 11:10:00,51.28,51.31,51.23,51.29,52037.0,45.848,45.8749,45.8033,45.857,52037.0
2016-10-31 11:15:00,51.28,51.3,51.25,51.29,30039.0,45.848,45.8659,45.8212,45.857,30039.0
2016-10-31 11:20:00,51.3,51.35,51.27,51.3,46870.0,45.8659,45.9106,45.8391,45.8659,46870.0
2016-10-31 11:25:00,51.29,51.32,51.24,51.32,26684.0,45.857,45.8838,45.8123,45.8838,26684.0
2016-10-31 11:30:00,51.32,51.35,51.29,51.32,47668.0,45.8838,45.9106,45.857,45.8838,47668.0
2016-10-31 11:35:00,51.32,51.32,51.28,51.31,69400.0,45.8838,45.8838,45.848,45.8749,69400.0
2016-10-31 11:40:00,51.31,51.32,51.25,51.3,19651.0,45.8749,45.8838,45.8212,45.8659,19651.0
2016-10-31 11:45:00,51.3,51.31,51.28,51.29,14050.0,45.8659,45.8749,45.848,45.857,14050.0
2016-10-31 11:50:00,51.29,51.34,51.28,51.3,38684.0,45.857,45.9017,45.848,45.8659,38684.0
2016-10-31 11:55:00,51.29,51.33,51.27,51.32,32580.0,45.857,45.8927,45.8391,45.8838,32580.0
2016-10-31 12:00:00,51.31,51.33,51.26,51.28,27483.0,45.8749,45.8927,45.8301,45.848,27483.0
2016-10-31 12:05:00,51.27,51.32,51.27,51.31,7130.0,45.8391,45.8838,45.8391,45.8749,7130.0
2016-10-31 12:10:00,51.3,51.31,51.23,51.28,14617.0,45.8659,45.8749,45.8033,45.848,14617.0
2016-10-31 12:15:00,51.28,51.29,51.21,51.24,17601.0,45.848,45.857,45.7854,45.8123,17601.0
2016-10-31 12:20:00,51.24,51.24,51.16,51.2,16955.0,45.8123,45.8123,45.7407,45.7765,16955.0
2016-10-31 12:25:00,51.2,51.24,51.19,51.22,20600.0,45.7765,45.8123,45.7676,45.7944,20600.0
2016-10-31 12:30:00,51.22,51.26,51.18,51.2,16993.0,45.7944,45.8301,45.7586,45.7765,16993.0
2016-10-31 12:35:00,51.2,51.29,51.2,51.28,26713.0,45.7765,45.857,45.7765,45.848,26713.0
2016-10-31 12:40:00,51.28,51.38,51.27,51.38,17298.0,45.848,45.9374,45.8391,45.9374,17298.0
2016-10-31 12:45:00,51.37,51.37,51.32,51.36,14766.0,45.9285,45.9285,45.8838,45.9196,14766.0
2016-10-31 12:50:00,51.36,51.4,51.35,51.37,13922.0,45.9196,45.9553,45.9106,45.9285,13922.0
2016-10-31 12:55:00,51.37,51.45,51.37,51.38,26261.0,45.9285,46.0,45.9285,45.9374,26261.0
2016-10-31 13:00:00,51.38,51.4,51.3,51.31,28097.0,45.9374,45.9553,45.8659,45.8749,28097.0
2016-10-31 13:05:00,51.3,51.32,51.25,51.27,93528.0,45.8659,45.8838,45.8212,45.8391,93528.0
2016-10-31 13:10:00,51.27,51.28,51.22,51.25,44202.0,45.8391,45.848,45.7944,45.8212,44202.0
2016-10-31 13:15:00,51.24,51.26,51.21,51.25,44971.0,45.8123,45.8301,45.7854,45.8212,44971.0
2016-10-31 13:20:00,51.25,51.26,51.22,51.25,29185.0,45.8212,45.8301,45.7944,45.8212,29185.0
2016-10-31 13:25:00,51.25,51.28,51.21,51.28,46860.0,45.8212,45.848,45.7854,45.848,46860.0
2016-10-31 13:30:00,51.28,51.34,51.28,51.32,20805.0,45.848,45.9017,45.848,45.8838,20805.0
2016-10-31 13:35:00,51.32,51.32,51.28,51.29,17187.0,45.8838,45.8838,45.848,45.857,17187.0
2016-10-31 13:40:00,51.29,51.35,51.28,51.34,27687.0,45.857,45.9106,45.848,45.9017,27687.0
2016-10-31 13:45:00,51.34,51.39,51.34,51.38,23787.0,45.9017,45.9464,45.9017,45.9374,23787.0
2016-10-31 13:50:00,51.38,51.38,51.36,51.36,18825.0,45.9374,45.9374,45.9196,45.9196,18825.0
2016-10-31 13:55:00,51.35,51.37,51.33,51.37,27951.0,45.9106,45.9285,45.8927,45.9285,27951.0
2016-10-31 14:00:00,51.37,51.38,51.35,51.35,19373.0,45.9285,45.9374,45.9106,45.9106,19373.0
2016-10-31 14:05:00,51.36,51.36,51.28,51.29,53478.0,45.9196,45.9196,45.848,45.857,53478.0
2016-10-31 14:10:00,51.29,51.33,51.28,51.3,49969.0,45.857,45.8927,45.848,45.8659,49969.0
2016-10-31 14:15:00,51.31,51.34,51.28,51.3,20463.0,45.8749,45.9017,45.848,45.8659,20463.0
2016-10-31 14:20:00,51.29,51.32,51.29,51.3,23882.0,45.857,45.8838,45.857,45.8659,23882.0
2016-10-31 14:25:00,51.3,51.33,51.29,51.3,46462.0,45.8659,45.8927,45.857,45.8659,46462.0
2016-10-31 14:30:00,51.3,51.32,51.29,51.3,21824.0,45.8659,45.8838,45.857,45.8659,21824.0
2016-10-31 14:35:00,51.31,51.32,51.29,51.3,18447.0,45.8749,45.8838,45.857,45.8659,18447.0
2016-10-31 14:40:00,51.31,51.36,51.28,51.35,35926.0,45.8749,45.9196,45.848,45.9106,35926.0
2016-10-31 14:45:00,51.35,51.36,51.31,51.32,22999.0,45.9106,45.9196,45.8749,45.8838,22999.0
2016-10-31 14:50:00,51.32,51.36,51.31,51.32,23111.0,45.8838,45.9196,45.8749,45.8838,23111.0
2016-10-31 14:55:00,51.33,51.35,51.32,51.32,30748.0,45.8927,45.9106,45.8838,45.8838,30748.0
2016-10-31 15:00:00,51.32,51.34,51.29,51.33,64899.0,45.8838,45.9017,45.857,45.8927,64899.0
2016-10-31 15:05:00,51.33,51.37,51.31,51.35,34832.0,45.8927,45.9285,45.8749,45.9106,34832.0
2016-10-31 15:10:00,51.35,51.42,51.34,51.41,32163.0,45.9106,45.9732,45.9017,45.9643,32163.0
2016-10-31 15:15:00,51.41,51.42,51.37,51.39,39005.0,45.9643,45.9732,45.9285,45.9464,39005.0
2016-10-31 15:20:00,51.39,51.41,51.34,51.37,50714.0,45.9464,45.9643,45.9017,45.9285,50714.0
2016-10-31 15:25:00,51.37,51.37,51.28,51.36,58612.0,45.9285,45.9285,45.848,45.9196,58612.0
2016-10-31 15:30:00,51.34,51.38,51.34,51.37,33838.0,45.9017,45.9374,45.9017,45.9285,33838.0
2016-10-31 15:35:00,51.37,51.39,51.31,51.33,59176.0,45.9285,45.9464,45.8749,45.8927,59176.0
2016-10-31 15:40:00,51.34,51.35,51.31,51.33,45662.0,45.9017,45.9106,45.8749,45.8927,45662.0
2016-10-31 15:45:00,51.33,51.37,51.33,51.35,62308.0,45.8927,45.9285,45.8927,45.9106,62308.0
2016-10-31 15:50:00,51.35,51.37,51.34,51.35,132770.0,45.9106,45.9285,45.9017,45.9106,132770.0
2016-10-31 15:55:00,51.35,51.4,51.33,51.36,236408.0,45.9106,45.9553,45.8927,45.9196,236408.0
2016-11-01 09:30:00,51.99,51.99,51.16,51.23,73807.0,46.4828,46.4828,45.7407,45.8033,73807.0
2016-11-01 09:35:00,51.23,51.32,51.18,51.31,33028.0,45.8033,45.8838,45.7586,45.8749,33028.0
2016-11-01 09:40:00,51.32,51.32,51.12,51.24,34617.0,45.8838,45.8838,45.705,45.8123,34617.0
2016-11-01 09:45:00,51.24,51.25,51.16,51.24,46012.0,45.8123,45.8212,45.7407,45.8123,46012.0
2016-11-01 09:50:00,51.23,51.38,51.19,51.32,113773.0,45.8033,45.9374,45.7676,45.8838,113773.0
2016-11-01 09:55:00,51.32,51.38,51.28,51.34,22887.0,45.8838,45.9374,45.848,45.9017,22887.0
2016-11-01 10:00:00,51.35,51.36,51.12,51.24,31728.0,45.9106,45.9196,45.705,45.8123,31728.0
2016-11-01 10:05:00,51.23,51.35,51.23,51.32,32400.0,45.8033,45.9106,45.8033,45.8838,32400.0
2016-11-01 10:10:00,51.32,51.33,51.25,51.29,82621.0,45.8838,45.8927,45.8212,45.857,82621.0
2016-11-01 10:15:00,51.31,51.4,51.3,51.39,36140.0,45.8749,45.9553,45.8659,45.9464,36140.0
2016-11-01 10:20:00,51.39,51.5,51.39,51.46,62972.0,45.9464,46.0447,45.9464,46.009,62972.0
2016-11-01 10:25:00,51.46,51.54,51.41,51.5,120568.0,46.009,46.0805,45.9643,46.0447,120568.0
2016-11-01 10:30:00,51.49,51.61,51.46,51.59,55356.0,46.0358,46.1431,46.009,46.1252,55356.0
2016-11-01 10:35:00,51.59,51.66,51.54,51.54,68926.0,46.1252,46.1878,46.0805,46.0805,68926.0
2016-11-01 10:40:00,51.55,51.58,51.52,51.55,37610.0,46.0894,46.1163,46.0626,46.0894,37610.0
2016-11-01 10:45:00,51.55,51.59,51.48,51.55,52431.0,46.0894,46.1252,46.0268,46.0894,52431.0
2016-11-01 10:50:00,51.55,51.59,51.35,51.37,42883.0,46.0894,46.1252,45.9106,45.9285,42883.0
2016-11-01 10:55:00,51.37,51.47,51.34,51.46,44069.0,45.9285,46.0179,45.9017,46.009,44069.0
2016-11-01 11:00:00,51.47,51.51,51.38,51.42,29058.0,46.0179,46.0537,45.9374,45.9732,29058.0
2016-11-01 11:05:00,51.42,51.54,51.42,51.53,31564.0,45.9732,46.0805,45.9732,46.0715,31564.0
2016-11-01 11:10:00,51.54,51.55,51.48,51.51,20402.0,46.0805,46.0894,46.0268,46.0537,20402.0
2016-11-01 11:15:00,51.5,51.56,51.49,51.54,77191.0,46.0447,46.0984,46.0358,46.0805,77191.0
2016-11-01 11:20:00,51.55,51.62,51.53,51.61,24200.0,46.0894,46.152,46.0715,46.1431,24200.0
2016-11-01 11:25:00,51.61,51.67,51.59,51.59,32884.0,46.1431,46.1967,46.1252,46.1252,32884.0
2016-11-01 11:30:00,51.58,51.59,51.54,51.56,39098.0,46.1163,46.1252,46.0805,46.0984,39098.0
2016-11-01 11:35:00,51.56,51.62,51.53,51.61,31990.0,46.0984,46.152,46.0715,46.1431,31990.0
2016-11-01 11:40:00,51.61,51.67,51.57,51.63,35674.0,46.1431,46.1967,46.1073,46.161,35674.0
2016-11-01 11:45:00,51.64,51.67,51.61,51.65,23904.0,46.1699,46.1967,46.1431,46.1788,23904.0
2016-11-01 11:50:00,51.65,51.7,51.56,51.57,59008.0,46.1788,46.2235,46.0984,46.1073,59008.0
2016-11-01 11:55:00,51.57,51.57,51.52,51.54,20025.0,46.1073,46.1073,46.0626,46.0805,20025.0
2016-11-01 12:00:00,51.55,51.55,51.51,51.51,19628.0,46.0894,46.0894,46.0537,46.0537,19628.0
2016-11-01 12:05:00,51.51,51.52,51.4,51.4,18979.0,46.0537,46.0626,45.9553,45.9553,18979.0
2016-11-01 12:10:00,51.41,51.41,51.33,51.36,13726.0,45.9643,45.9643,45.8927,45.9196,13726.0
2016-11-01 12:15:00,51.35,51.39,51.3,51.38,28805.0,45.9106,45.9464,45.8659,45.9374,28805.0
2016-11-01 12:20:00,51.38,51.49,51.38,51.46,28871.0,45.9374,46.0358,45.9374,46.009,28871.0
2016-11-01 12:25:00,51.47,51.47,51.4,51.41,26473.0,46.0179,46.0179,45.9553,45.9643,26473.0
2016-11-01 12:30:00,51.42,51.49,51.41,51.49,15727.0,45.9732,46.0358,45.9643,46.0358,15727.0
2016-11-01 12:35:00,51.48,51.48,51.43,51.43,11904.0,46.0268,46.0268,45.9821,45.9821,11904.0
2016-11-01 12:40:00,51.42,51.45,51.4,51.43,11956.0,45.9732,46.0,45.9553,45.9821,11956.0
2016-11-01 12:45:00,51.42,51.47,51.39,51.46,53785.0,45.9732,46.0179,45.9464,46.009,53785.0
2016-11-01 12:50:00,51.46,51.49,51.44,51.47,26713.0,46.009,46.0358,45.9911,46.0179,26713.0
2016-11-01 12:55:00,51.47,51.51,51.45,51.48,25134.0,46.0179,46.0537,46.0,46.0268,25134.0
2016-11-01 13:00:00,51.47,51.48,51.4,51.41,9618.0,46.0179,46.0268,45.9553,45.9643,9618.0
2016-11-01 13:05:00,51.4,51.43,51.39,51.42,12853.0,45.9553,45.9821,45.9464,45.9732,12853.0
2016-11-01 13:10:00,51.42,51.45,51.39,51.4,32197.0,45.9732,46.0,45.9464,45.9553,32197.0
2016-11-01 13:15:00,51.4,51.41,51.35,51.39,45467.0,45.9553,45.9643,45.9106,45.9464,45467.0
2016-11-01 13:20:00,51.4,51.4,51.3,51.32,31124.0,45.9553,45.9553,45.8659,45.8838,31124.0
2016-11-01 13:25:00,51.32,51.43,51.32,51.42,22164.0,45.8838,45.9821,45.8838,45.9732,22164.0
2016-11-01 13:30:00,51.42,51.43,51.37,51.41,35669.0,45.9732,45.9821,45.9285,45.9643,35669.0
2016-11-01 13:35:00,51.41,51.42,51.25,51.26,95331.0,45.9643,45.9732,45.8212,45.8301,95331.0
2016-11-01 13:40:00,51.26,51.3,51.2,51.24,54363.0,45.8301,45.8659,45.7765,45.8123,54363.0
2016-11-01 13:45:00,51.23,51.27,51.19,51.27,39700.0,45.8033,45.8391,45.7676,45.8391,39700.0
2016-11-01 13:50:00,51.27,51.34,51.26,51.31,26997.0,45.8391,45.9017,45.8301,45.8749,26997.0
2016-11-01 13:55:00,51.3,51.32,51.28,51.32,18170.0,45.8659,45.8838,45.848,45.8838,18170.0
2016-11-01 14:00:00,51.31,51.34,51.27,51.29,25591.0,45.8749,45.9017,45.8391,45.857,25591.0
2016-11-01 14:05:00,51.29,51.29,51.24,51.26,32572.0,45.857,45.857,45.8123,45.8301,32572.0
2016-11-01 14:10:00,51.26,51.29,51.22,51.22,43917.0,45.8301,45.857,45.7944,45.7944,43917.0
2016-11-01 14:15:00,51.22,51.23,51.17,51.21,85024.0,45.7944,45.8033,45.7497,45.7854,85024.0
2016-11-01 14:20:00,51.21,51.26,51.21,51.25,29843.0,45.7854,45.8301,45.7854,45.8212,29843.0
2016-11-01 14:25:00,51.25,51.4,51.23,51.35,47325.0,45.8212,45.9553,45.8033,45.9106,47325.0
2016-11-01 14:30:00,51.35,51.44,51.33,51.41,41388.0,45.9106,45.9911,45.8927,45.9643,41388.0
2016-11-01 14:35:00,51.41,51.56,51.4,51.52,44243.0,45.9643,46.0984,45.9553,46.0626,44243.0
2016-11-01 14:40:00,51.51,51.56,51.46,51.53,36982.0,46.0537,46.0984,46.009,46.0715,36982.0
2016-11-01 14:45:00,51.53,51.54,51.47,51.47,31461.0,46.0715,46.0805,46.0179,46.0179,31461.0
2016-11-01 14:50:00,51.46,51.51,51.44,51.5,48090.0,46.009,46.0537,45.9911,46.0447,48090.0
2016-11-01 14:55:00,51.51,51.53,51.44,51.46,34812.0,46.0537,46.0715,45.9911,46.009,34812.0
2016-11-01 15:00:00,51.45,51.5,51.42,51.45,65371.0,46.0,46.0447,45.9732,46.0,65371.0
2016-11-01 15:05:00,51.45,51.47,51.41,51.47,51564.0,46.0,46.0179,45.9643,46.0179,51564.0
2016-11-01 15:10:00,51.45,51.48,51.42,51.45,58679.0,46.0,46.0268,45.9732,46.0,58679.0
2016-11-01 15:15:00,51.44,51.53,51.42,51.5,46478.0,45.9911,46.0715,45.9732,46.0447,46478.0
2016-11-01 15:20:00,51.5,51.5,51.42,51.42,66316.0,46.0447,46.0447,45.9732,45.9732,66316.0
2016-11-01 15:25:00,51.42,51.5,51.42,51.47,51650.0,45.9732,46.0447,45.9732,46.0179,51650.0
2016-11-01 15:30:00,51.48,51.49,51.4,51.42,67292.0,46.0268,46.0358,45.9553,45.9732,67292.0
2016-11-01 15:35:00,51.43,51.49,51.39,51.48,102241.0,45.9821,46.0358,45.9464,46.0268,102241.0
2016-11-01 15:40:00,51.48,51.5,51.41,51.45,58890.0,46.0268,46.0447,45.9643,46.0,58890.0
2016-11-01 15:45:00,51.45,51.58,51.44,51.52,83456.0,46.0,46.1163,45.9911,46.0626,83456.0
2016-11-01 15:50:00,51.52,51.55,51.47,51.52,60067.0,46.0626,46.0894,46.0179,46.0626,60067.0
2016-11-01 15:55:00,51.53,51.54,51.47,51.5,166839.0,46.0715,46.0805,46.0179,46.0447,166839.0
2016-11-02 09:30:00,51.49,51.67,51.43,51.59,42280.0,46.0358,46.1967,45.9821,46.1252,42280.0
2016-11-02 09:35:00,51.59,51.76,51.59,51.64,16606.0,46.1252,46.2772,46.1252,46.1699,16606.0
2016-11-02 09:40:00,51.62,51.68,51.57,51.65,15964.0,46.152,46.2057,46.1073,46.1788,15964.0
2016-11-02 09:45:00,51.67,51.67,51.52,51.57,20095.0,46.1967,46.1967,46.0626,46.1073,20095.0
2016-11-02 09:50:00,51.57,51.59,51.5,51.5,22832.0,46.1073,46.1252,46.0447,46.0447,22832.0
2016-11-02 09:55:00,51.49,51.59,51.46,51.57,21178.0,46.0358,46.1252,46.009,46.1073,21178.0
2016-11-02 10:00:00,51.56,51.59,51.46,51.55,19240.0,46.0984,46.1252,46.009,46.0894,19240.0
2016-11-02 10:05:00,51.54,51.55,51.48,51.53,14354.0,46.0805,46.0894,46.0268,46.0715,14354.0
2016-11-02 10:10:00,51.53,51.54,51.48,51.48,12551.0,46.0715,46.0805,46.0268,46.0268,12551.0
2016-11-02 10:15:00,51.49,51.55,51.41,51.44,25559.0,46.0358,46.0894,45.9643,45.9911,25559.0
2016-11-02 10:20:00,51.44,51.48,51.4,51.43,20800.0,45.9911,46.0268,45.9553,45.9821,20800.0
2016-11-02 10:25:00,51.45,51.51,51.45,51.46,77931.0,46.0,46.0537,46.0,46.009,77931.0
2016-11-02 10:30:00,51.45,51.47,51.34,51.38,30715.0,46.0,46.0179,45.9017,45.9374,30715.0
2016-11-02 10:35:00,51.37,51.4,51.29,51.32,78180.0,45.9285,45.9553,45.857,45.8838,78180.0
2016-11-02 10:40:00,51.32,51.37,51.25,51.36,26470.0,45.8838,45.9285,45.8212,45.9196,26470.0
2016-11-02 10:45:00,51.37,51.51,51.34,51.48,28939.0,45.9285,46.0537,45.9017,46.0268,28939.0
2016-11-02 10:50:00,51.47,51.55,51.46,51.54,31469.0,46.0179,46.0894,46.009,46.0805,31469.0
2016-11-02 10:55:00,51.54,51.61,51.52,51.54,59930.0,46.0805,46.1431,46.0626,46.0805,59930.0
2016-11-02 11:00:00,51.53,51.6,51.5,51.52,21907.0,46.0715,46.1341,46.0447,46.0626,21907.0
2016-11-02 11:05:00,51.51,51.51,51.47,51.5,15263.0,46.0537,46.0537,46.0179,46.0447,15263.0
2016-11-02 11:10:00,51.5,51.57,51.5,51.57,20192.0,46.0447,46.1073,46.0447,46.1073,20192.0
2016-11-02 11:15:00,51.56,52.19,51.54,51.82,224920.0,46.0984,46.6616,46.0805,46.3308,224920.0
2016-11-02 11:20:00,51.82,51.83,51.6,51.6,15645.0,46.3308,46.3398,46.1341,46.1341,15645.0
2016-11-02 11:25:00,51.59,51.65,51.55,51.56,9028.0,46.1252,46.1788,46.0894,46.0984,9028.0
2016-11-02 11:30:00,51.56,51.6,51.53,51.55,16304.0,46.0984,46.1341,46.0715,46.0894,16304.0
2016-11-02 11:35:00,51.56,51.56,51.51,51.55,16012.0,46.0984,46.0984,46.0537,46.0894,16012.0
2016-11-02 11:40:00,51.55,51.6,51.53,51.6,15498.0,46.0894,46.1341,46.0715,46.1341,15498.0
2016-11-02 11:45:00,51.59,51.62,51.53,51.57,17274.0,46.1252,46.152,46.0715,46.1073,17274.0
2016-11-02 11:50:00,51.56,51.58,51.44,51.49,24911.0,46.0984,46.1163,45.9911,46.0358,24911.0
2016-11-02 11:55:00,51.49,51.56,51.49,51.54,10090.0,46.0358,46.0984,46.0358,46.0805,10090.0
2016-11-02 12:00:00,51.53,51.54,51.47,51.47,16093.0,46.0715,46.0805,46.0179,46.0179,16093.0
2016-11-02 12:05:00,51.48,51.52,51.46,51.52,18707.0,46.0268,46.0626,46.009,46.0626,18707.0
2016-11-02 12:10:00,51.53,51.54,51.48,51.49,14596.0,46.0715,46.0805,46.0268,46.0358,14596.0
2016-11-02 12:15:00,51.49,51.52,51.47,51.51,11327.0,46.0358,46.0626,46.0179,46.0537,11327.0
2016-11-02 12:20:00,51.5,51.55,51.46,51.53,17255.0,46.0447,46.0894,46.009,46.0715,17255.0
2016-11-02 12:25:00,51.52,51.54,51.5,51.51,29297.0,46.0626,46.0805,46.0447,46.0537,29297.0
2016-11-02 12:30:00,51.5,51.51,51.46,51.47,60698.0,46.0447,46.0537,46.009,46.0179,60698.0
2016-11-02 12:35:00,51.48,51.49,51.43,51.46,28446.0,46.0268,46.0358,45.9821,46.009,28446.0
2016-11-02 12:40:00,51.46,51.52,51.46,51.49,35860.0,46.009,46.0626,46.009,46.0358,35860.0
2016-11-02 12:45:00,51.49,51.5,51.46,51.5,19550.0,46.0358,46.0447,46.009,46.0447,19550.0
2016-11-02 12:50:00,51.5,51.51,51.46,51.5,21677.0,46.0447,46.0537,46.009,46.0447,21677.0
2016-11-02 12:55:00,51.5,51.5,51.45,51.46,22150.0,46.0447,46.0447,46.0,46.009,22150.0
2016-11-02 13:00:00,51.46,51.48,51.34,51.35,26290.0,46.009,46.0268,45.9017,45.9106,26290.0
2016-11-02 13:05:00,51.35,51.45,51.35,51.39,41625.0,45.9106,46.0,45.9106,45.9464,41625.0
2016-11-02 13:10:00,51.41,51.45,51.37,51.43,52100.0,45.9643,46.0,45.9285,45.9821,52100.0
2016-11-02 13:15:00,51.42,51.44,51.35,51.36,25164.0,45.9732,45.9911,45.9106,45.9196,25164.0
2016-11-02 13:20:00,51.36,51.43,51.35,51.4,21689.0,45.9196,45.9821,45.9106,45.9553,21689.0
2016-11-02 13:25:00,51.38,51.42,51.35,51.41,26286.0,45.9374,45.9732,45.9106,45.9643,26286.0
2016-11-02 13:30:00,51.41,51.42,51.37,51.39,16710.0,45.9643,45.9732,45.9285,45.9464,16710.0
2016-11-02 13:35:00,51.4,51.4,51.34,51.35,16527.0,45.9553,45.9553,45.9017,45.9106,16527.0
2016-11-02 13:40:00,51.35,51.38,51.35,51.36,12353.0,45.9106,45.9374,45.9106,45.9196,12353.0
2016-11-02 13:45:00,51.36,51.38,51.35,51.36,15380.0,45.9196,45.9374,45.9106,45.9196,15380.0
2016-11-02 13:50:00,51.36,51.43,51.35,51.41,28160.0,45.9196,45.9821,45.9106,45.9643,28160.0
2016-11-02 13:55:00,51.41,51.48,51.39,51.41,43054.0,45.9643,46.0268,45.9464,45.9643,43054.0
2016-11-02 14:00:00,51.41,51.46,51.32,51.36,39951.0,45.9643,46.009,45.8838,45.9196,39951.0
2016-11-02 14:05:00,51.36,51.36,51.22,51.24,43154.0,45.9196,45.9196,45.7944,45.8123,43154.0
2016-11-02 14:10:00,51.25,51.45,51.25,51.41,46250.0,45.8212,46.0,45.8212,45.9643,46250.0
2016-11-02 14:15:00,51.42,51.55,51.38,51.51,33966.0,45.9732,46.0894,45.9374,46.0537,33966.0
2016-11-02 14:20:00,51.52,51.63,51.48,51.59,59162.0,46.0626,46.161,46.0268,46.1252,59162.0
2016-11-02 14:25:00,51.61,51.66,51.51,51.54,33032.0,46.1431,46.1878,46.0537,46.0805,33032.0
2016-11-02 14:30:00,51.54,51.55,51.48,51.51,31155.0,46.0805,46.0894,46.0268,46.0537,31155.0
2016-11-02 14:35:00,51.51,51.59,51.5,51.53,36287.0,46.0537,46.1252,46.0447,46.0715,36287.0
2016-11-02 14:40:00,51.53,51.56,51.5,51.52,20247.0,46.0715,46.0984,46.0447,46.0626,20247.0
2016-11-02 14:45:00,51.51,51.56,51.47,51.49,31217.0,46.0537,46.0984,46.0179,46.0358,31217.0
2016-11-02 14:50:00,51.48,51.49,51.42,51.49,41643.0,46.0268,46.0358,45.9732,46.0358,41643.0
2016-11-02 14:55:00,51.49,51.54,51.45,51.46,28784.0,46.0358,46.0805,46.0,46.009,28784.0
2016-11-02 15:00:00,51.46,51.53,51.44,51.53,25642.0,46.009,46.0715,45.9911,46.0715,25642.0
2016-11-02 15:05:00,51.53,51.54,51.41,51.44,32564.0,46.0715,46.0805,45.9643,45.9911,32564.0
2016-11-02 15:10:00,51.45,51.5,51.43,51.49,42250.0,46.0,46.0447,45.9821,46.0358,42250.0
2016-11-02 15:15:00,51.49,51.49,51.44,51.46,21062.0,46.0358,46.0358,45.9911,46.009,21062.0
2016-11-02 15:20:00,51.47,51.52,51.47,51.51,41535.0,46.0179,46.0626,46.0179,46.0537,41535.0
2016-11-02 15:25:00,51.52,51.54,51.49,51.5,133701.0,46.0626,46.0805,46.0358,46.0447,133701.0
2016-11-02 15:30:00,51.5,51.54,51.48,51.54,59114.0,46.0447,46.0805,46.0268,46.0805,59114.0
2016-11-02 15:35:00,51.55,51.55,51.47,51.48,80447.0,46.0894,46.0894,46.0179,46.0268,80447.0
2016-11-02 15:40:00,51.48,51.5,51.45,51.49,57356.0,46.0268,46.0447,46.0,46.0358,57356.0
2016-11-02 15:45:00,51.49,51.51,51.45,51.5,96562.0,46.0358,46.0537,46.0,46.0447,96562.0
2016-11-02 15:50:00,51.49,51.51,51.4,51.41,86597.0,46.0358,46.0537,45.9553,45.9643,86597.0
2016-11-02 15:55:00,51.4,51.47,51.36,51.41,256863.0,45.9553,46.0179,45.9196,45.9643,256863.0
2016-11-03 09:30:00,51.52,51.94,51.49,51.65,85482.0,46.0626,46.4381,46.0358,46.1788,85482.0
2016-11-03 09:35:00,51.65,51.66,51.56,51.64,40494.0,46.1788,46.1878,46.0984,46.1699,40494.0
2016-11-03 09:40:00,51.65,51.66,51.48,51.51,34687.0,46.1788,46.1878,46.0268,46.0537,34687.0
2016-11-03 09:45:00,51.49,51.57,51.48,51.57,30589.0,46.0358,46.1073,46.0268,46.1073,30589.0
2016-11-03 09:50:00,51.58,51.62,51.47,51.52,33020.0,46.1163,46.152,46.0179,46.0626,33020.0
2016-11-03 09:55:00,51.51,51.57,51.41,51.41,51842.0,46.0537,46.1073,45.9643,45.9643,51842.0
2016-11-03 10:00:00,51.41,51.45,51.38,51.45,15956.0,45.9643,46.0,45.9374,46.0,15956.0
2016-11-03 10:05:00,51.45,51.6,51.44,51.52,26122.0,46.0,46.1341,45.9911,46.0626,26122.0
2016-11-03 10:10:00,51.52,51.54,51.46,51.51,13880.0,46.0626,46.0805,46.009,46.0537,13880.0
2016-11-03 10:15:00,51.5,51.51,51.38,51.43,26535.0,46.0447,46.0537,45.9374,45.9821,26535.0
2016-11-03 10:20:00,51.42,51.64,51.42,51.57,21300.0,45.9732,46.1699,45.9732,46.1073,21300.0
2016-11-03 10:25:00,51.57,51.66,51.57,51.61,31551.0,46.1073,46.1878,46.1073,46.1431,31551.0
2016-11-03 10:30:00,51.6,51.66,51.58,51.6,39500.0,46.1341,46.1878,46.1163,46.1341,39500.0
2016-11-03 10:35:00,51.61,51.66,51.61,51.64,35455.0,46.1431,46.1878,46.1431,46.1699,35455.0
2016-11-03 10:40:00,51.64,51.66,51.6,51.62,27883.0,46.1699,46.1878,46.1341,46.152,27883.0
2016-11-03 10:45:00,51.63,51.65,51.52,51.61,29941.0,46.161,46.1788,46.0626,46.1431,29941.0
2016-11-03 10:50:00,51.61,51.64,51.54,51.57,30419.0,46.1431,46.1699,46.0805,46.1073,30419.0
2016-11-03 10:55:00,51.58,51.58,51.48,51.53,35020.0,46.1163,46.1163,46.0268,46.0715,35020.0
2016-11-03 11:00:00,51.53,51.57,51.47,51.57,23734.0,46.0715,46.1073,46.0179,46.1073,23734.0
2016-11-03 11:05:00,51.57,51.61,51.56,51.58,15528.0,46.1073,46.1431,46.0984,46.1163,15528.0
2016-11-03 11:10:00,51.58,51.59,51.55,51.59,20621.0,46.1163,46.1252,46.0894,46.1252,20621.0
2016-11-03 11:15:00,51.59,51.6,51.54,51.59,19246.0,46.1252,46.1341,46.0805,46.1252,19246.0
2016-11-03 11:20:00,51.59,51.62,51.58,51.58,17661.0,46.1252,46.152,46.1163,46.1163,17661.0
2016-11-03 11:25:00,51.6,51.63,51.59,51.61,15301.0,46.1341,46.161,46.1252,46.1431,15301.0
2016-11-03 11:30:00,51.6,51.66,51.6,51.63,21841.0,46.1341,46.1878,46.1341,46.161,21841.0
2016-11-03 11:35:00,51.64,51.65,51.6,51.64,16160.0,46.1699,46.1788,46.1341,46.1699,16160.0
2016-11-03 11:40:00,51.65,51.65,51.53,51.54,29348.0,46.1788,46.1788,46.0715,46.0805,29348.0
2016-11-03 11:45:00,51.54,51.6,51.54,51.58,25300.0,46.0805,46.1341,46.0805,46.1163,25300.0
2016-11-03 11:50:00,51.58,51.66,51.56,51.62,31461.0,46.1163,46.1878,46.0984,46.152,31461.0
2016-11-03 11:55:00,51.62,51.63,51.55,51.56,42738.0,46.152,46.161,46.0894,46.0984,42738.0
2016-11-03 12:00:00,51.56,51.61,51.56,51.61,20697.0,46.0984,46.1431,46.0984,46.1431,20697.0
2016-11-03 12:05:00,51.61,51.61,51.53,51.55,79282.0,46.1431,46.1431,46.0715,46.0894,79282.0
2016-11-03 12:10:00,51.54,51.56,51.51,51.56,22014.0,46.0805,46.0984,46.0537,46.0984,22014.0
2016-11-03 12:15:00,51.55,51.57,51.53,51.57,34903.0,46.0894,46.1073,46.0715,46.1073,34903.0
2016-11-03 12:20:00,51.56,51.57,51.53,51.55,48974.0,46.0984,46.1073,46.0715,46.0894,48974.0
2016-11-03 12:25:00,51.55,51.58,51.53,51.57,32681.0,46.0894,46.1163,46.0715,46.1073,32681.0
2016-11-03 12:30:00,51.57,51.58,51.54,51.55,26407.0,46.1073,46.1163,46.0805,46.0894,26407.0
2016-11-03 12:35:00,51.54,51.57,51.53,51.55,46571.0,46.0805,46.1073,46.0715,46.0894,46571.0
2016-11-03 12:40:00,51.56,51.56,51.4,51.45,62607.0,46.0984,46.0984,45.9553,46.0,62607.0
2016-11-03 12:45:00,51.46,51.5,51.41,51.46,41590.0,46.009,46.0447,45.9643,46.009,41590.0
2016-11-03 12:50:00,51.46,51.5,51.44,51.48,14786.0,46.009,46.0447,45.9911,46.0268,14786.0
2016-11-03 12:55:00,51.48,51.5,51.47,51.49,15936.0,46.0268,46.0447,46.0179,46.0358,15936.0
2016-11-03 13:00:00,51.49,51.5,51.45,51.5,38537.0,46.0358,46.0447,46.0,46.0447,38537.0
2016-11-03 13:05:00,51.49,51.55,51.48,51.53,31845.0,46.0358,46.0894,46.0268,46.0715,31845.0
2016-11-03 13:10:00,51.54,51.56,51.49,51.49,15972.0,46.0805,46.0984,46.0358,46.0358,15972.0
2016-11-03 13:15:00,51.49,51.54,51.48,51.54,14250.0,46.0358,46.0805,46.0268,46.0805,14250.0
2016-11-03 13:20:00,51.54,51.55,51.52,51.53,20203.0,46.0805,46.0894,46.0626,46.0715,20203.0
2016-11-03 13:25:00,51.53,51.6,51.52,51.58,24037.0,46.0715,46.1341,46.0626,46.1163,24037.0
2016-11-03 13:30:00,51.57,51.58,51.53,51.57,34253.0,46.1073,46.1163,46.0715,46.1073,34253.0
2016-11-03 13:35:00,51.57,51.57,51.51,51.52,23208.0,46.1073,46.1073,46.0537,46.0626,23208.0
2016-11-03 13:40:00,51.52,51.57,51.49,51.49,31657.0,46.0626,46.1073,46.0358,46.0358,31657.0
2016-11-03 13:45:00,51.48,51.53,51.48,51.51,20226.0,46.0268,46.0715,46.0268,46.0537,20226.0
2016-11-03 13:50:00,51.51,51.53,51.43,51.51,24234.0,46.0537,46.0715,45.9821,46.0537,24234.0
2016-11-03 13:55:00,51.51,51.52,51.46,51.51,18391.0,46.0537,46.0626,46.009,46.0537,18391.0
2016-11-03 14:00:00,51.5,51.52,51.47,51.52,25549.0,46.0447,46.0626,46.0179,46.0626,25549.0
2016-11-03 14:05:00,51.51,51.51,51.44,51.5,30683.0,46.0537,46.0537,45.9911,46.0447,30683.0
2016-11-03 14:10:00,51.5,51.55,51.49,51.51,23509.0,46.0447,46.0894,46.0358,46.0537,23509.0
2016-11-03 14:15:00,51.51,51.51,51.45,51.46,27937.0,46.0537,46.0537,46.0,46.009,27937.0
2016-11-03 14:20:00,51.46,51.53,51.45,51.47,22473.0,46.009,46.0715,46.0,46.0179,22473.0
2016-11-03 14:25:00,51.46,51.52,51.42,51.49,32207.0,46.009,46.0626,45.9732,46.0358,32207.0
2016-11-03 14:30:00,51.48,51.52,51.47,51.51,25893.0,46.0268,46.0626,46.0179,46.0537,25893.0
2016-11-03 14:35:00,51.5,51.54,51.5,51.51,46762.0,46.0447,46.0805,46.0447,46.0537,46762.0
2016-11-03 14:40:00,51.52,51.52,51.48,51.5,30982.0,46.0626,46.0626,46.0268,46.0447,30982.0
2016-11-03 14:45:00,51.49,51.54,51.46,51.53,47615.0,46.0358,46.0805,46.009,46.0715,47615.0
2016-11-03 14:50:00,51.52,51.52,51.48,51.52,78338.0,46.0626,46.0626,46.0268,46.0626,78338.0
2016-11-03 14:55:00,51.53,51.58,51.48,51.56,39476.0,46.0715,46.1163,46.0268,46.0984,39476.0
2016-11-03 15:00:00,51.56,51.58,51.53,51.57,35186.0,46.0984,46.1163,46.0715,46.1073,35186.0
2016-11-03 15:05:00,51.58,51.59,51.57,51.57,46932.0,46.1163,46.1252,46.1073,46.1073,46932.0
2016-11-03 15:10:00,51.56,51.61,51.56,51.6,25559.0,46.0984,46.1431,46.0984,46.1341,25559.0
2016-11-03 15:15:00,51.6,51.64,51.57,51.62,81255.0,46.1341,46.1699,46.1073,46.152,81255.0
2016-11-03 15:20:00,51.62,51.65,51.59,51.63,60828.0,46.152,46.1788,46.1252,46.161,60828.0
2016-11-03 15:25:00,51.63,51.66,51.59,51.62,57075.0,46.161,46.1878,46.1252,46.152,57075.0
2016-11-03 15:30:00,51.61,51.66,51.56,51.6,147249.0,46.1431,46.1878,46.0984,46.1341,147249.0
2016-11-03 15:35:00,51.6,51.64,51.59,51.63,96174.0,46.1341,46.1699,46.1252,46.161,96174.0
2016-11-03 15:40:00,51.62,51.65,51.59,51.63,220838.0,46.152,46.1788,46.1252,46.161,220838.0
2016-11-03 15:45:00,51.63,51.67,51.59,51.59,177228.0,46.161,46.1967,46.1252,46.1252,177228.0
2016-11-03 15:50:00,51.6,51.65,51.59,51.65,174985.0,46.1341,46.1788,46.1252,46.1788,174985.0
2016-11-03 15:55:00,51.65,51.67,51.64,51.65,248910.0,46.1788,46.1967,46.1699,46.1788,248910.0
2016-11-04 09:30:00,51.53,51.78,51.5,51.69,218511.0,46.0715,46.2951,46.0447,46.2146,218511.0
2016-11-04 09:35:00,51.64,51.84,51.63,51.71,37510.0,46.1699,46.3487,46.161,46.2325,37510.0
2016-11-04 09:40:00,51.7,51.89,51.68,51.81,165801.0,46.2235,46.3934,46.2057,46.3219,165801.0
2016-11-04 09:45:00,51.78,51.8,51.69,51.71,47083.0,46.2951,46.3129,46.2146,46.2325,47083.0
2016-11-04 09:50:00,51.7,51.94,51.67,51.94,59917.0,46.2235,46.4381,46.1967,46.4381,59917.0
2016-11-04 09:55:00,51.91,51.97,51.79,51.89,51176.0,46.4113,46.4649,46.304,46.3934,51176.0
2016-11-04 10:00:00,51.9,51.99,51.78,51.95,66177.0,46.4024,46.4828,46.2951,46.4471,66177.0
2016-11-04 10:05:00,51.94,52.02,51.94,52.0,56741.0,46.4381,46.5096,46.4381,46.4918,56741.0
2016-11-04 10:10:00,52.0,52.12,51.99,52.01,87677.0,46.4918,46.5991,46.4828,46.5007,87677.0
2016-11-04 10:15:00,52.0,52.06,51.95,52.06,100435.0,46.4918,46.5454,46.4471,46.5454,100435.0
2016-11-04 10:20:00,52.06,52.06,51.91,51.92,37023.0,46.5454,46.5454,46.4113,46.4202,37023.0
2016-11-04 10:25:00,51.93,52.0,51.89,51.99,32617.0,46.4292,46.4918,46.3934,46.4828,32617.0
2016-11-04 10:30:00,52.0,52.03,51.97,52.01,24536.0,46.4918,46.5186,46.4649,46.5007,24536.0
2016-11-04 10:35:00,52.02,52.13,52.01,52.13,38157.0,46.5096,46.608,46.5007,46.608,38157.0
2016-11-04 10:40:00,52.13,52.15,52.06,52.11,116206.0,46.608,46.6259,46.5454,46.5901,116206.0
2016-11-04 10:45:00,52.11,52.13,52.03,52.03,48185.0,46.5901,46.608,46.5186,46.5186,48185.0
2016-11-04 10:50:00,52.04,52.09,52.03,52.07,42933.0,46.5275,46.5722,46.5186,46.5543,42933.0
2016-11-04 10:55:00,52.07,52.08,52.01,52.03,99497.0,46.5543,46.5633,46.5007,46.5186,99497.0
2016-11-04 11:00:00,52.02,52.08,52.0,52.08,46272.0,46.5096,46.5633,46.4918,46.5633,46272.0
2016-11-04 11:05:00,52.08,52.12,52.01,52.05,35265.0,46.5633,46.5991,46.5007,46.5365,35265.0
2016-11-04 11:10:00,52.05,52.05,52.0,52.05,23535.0,46.5365,46.5365,46.4918,46.5365,23535.0
2016-11-04 11:15:00,52.05,52.06,52.01,52.05,41627.0,46.5365,46.5454,46.5007,46.5365,41627.0
2016-11-04 11:20:00,52.05,52.08,52.03,52.05,48905.0,46.5365,46.5633,46.5186,46.5365,48905.0
2016-11-04 11:25:00,52.05,52.17,52.0,52.15,184629.0,46.5365,46.6438,46.4918,46.6259,184629.0
2016-11-04 11:30:00,52.15,52.16,52.02,52.06,133901.0,46.6259,46.6348,46.5096,46.5454,133901.0
2016-11-04 11:35:00,52.05,52.1,51.99,52.06,231371.0,46.5365,46.5812,46.4828,46.5454,231371.0
2016-11-04 11:40:00,52.07,52.17,52.05,52.13,125753.0,46.5543,46.6438,46.5365,46.608,125753.0
2016-11-04 11:45:00,52.12,52.25,52.06,52.22,95063.0,46.5991,46.7153,46.5454,46.6885,95063.0
2016-11-04 11:50:00,52.21,52.23,52.12,52.23,25910.0,46.6795,46.6974,46.5991,46.6974,25910.0
2016-11-04 11:55:00,52.23,52.27,52.22,52.23,32984.0,46.6974,46.7332,46.6885,46.6974,32984.0
2016-11-04 12:00:00,52.23,52.29,52.21,52.29,55831.0,46.6974,46.751,46.6795,46.751,55831.0
2016-11-04 12:05:00,52.29,52.37,52.25,52.35,80928.0,46.751,46.8226,46.7153,46.8047,80928.0
2016-11-04 12:10:00,52.36,52.52,52.35,52.42,81315.0,46.8136,46.9567,46.8047,46.8673,81315.0
2016-11-04 12:15:00,52.43,52.45,52.35,52.37,36994.0,46.8762,46.8941,46.8047,46.8226,36994.0
2016-11-04 12:20:00,52.37,52.43,52.34,52.41,54783.0,46.8226,46.8762,46.7957,46.8583,54783.0
2016-11-04 12:25:00,52.41,52.51,52.41,52.5,121651.0,46.8583,46.9477,46.8583,46.9388,121651.0
2016-11-04 12:30:00,52.52,52.7,52.52,52.68,50096.0,46.9567,47.1176,46.9567,47.0997,50096.0
2016-11-04 12:35:00,52.69,52.79,52.69,52.74,73722.0,47.1087,47.1981,47.1087,47.1534,73722.0
2016-11-04 12:40:00,52.76,52.86,52.75,52.81,78577.0,47.1713,47.2607,47.1623,47.216,78577.0
2016-11-04 12:45:00,52.81,52.81,52.69,52.8,42419.0,47.216,47.216,47.1087,47.207,42419.0
2016-11-04 12:50:00,52.81,52.87,52.72,52.86,73907.0,47.216,47.2696,47.1355,47.2607,73907.0
2016-11-04 12:55:00,52.87,52.98,52.83,52.86,84492.0,47.2696,47.368,47.2338,47.2607,84492.0
2016-11-04 13:00:00,52.85,52.86,52.69,52.73,69119.0,47.2517,47.2607,47.1087,47.1444,69119.0
2016-11-04 13:05:00,52.73,52.89,52.73,52.8,86798.0,47.1444,47.2875,47.1444,47.207,86798.0
2016-11-04 13:10:00,52.8,52.8,52.71,52.73,33977.0,47.207,47.207,47.1266,47.1444,33977.0
2016-11-04 13:15:00,52.73,52.75,52.71,52.73,17483.0,47.1444,47.1623,47.1266,47.1444,17483.0
2016-11-04 13:20:00,52.74,52.74,52.57,52.58,51761.0,47.1534,47.1534,47.0014,47.0103,51761.0
2016-11-04 13:25:00,52.58,52.58,52.47,52.49,33607.0,47.0103,47.0103,46.912,46.9299,33607.0
2016-11-04 13:30:00,52.5,52.6,52.49,52.56,37579.0,46.9388,47.0282,46.9299,46.9924,37579.0
2016-11-04 13:35:00,52.55,52.65,52.55,52.6,44377.0,46.9835,47.0729,46.9835,47.0282,44377.0
2016-11-04 13:40:00,52.6,52.61,52.47,52.47,30331.0,47.0282,47.0371,46.912,46.912,30331.0
2016-11-04 13:45:00,52.48,52.48,52.35,52.46,27165.0,46.9209,46.9209,46.8047,46.903,27165.0
2016-11-04 13:50:00,52.45,52.47,52.41,52.46,40125.0,46.8941,46.912,46.8583,46.903,40125.0
2016-11-04 13:55:00,52.47,52.54,52.44,52.46,58522.0,46.912,46.9746,46.8852,46.903,58522.0
2016-11-04 14:00:00,52.45,52.46,52.34,52.38,33573.0,46.8941,46.903,46.7957,46.8315,33573.0
2016-11-04 14:05:00,52.38,52.4,52.3,52.32,43424.0,46.8315,46.8494,46.76,46.7779,43424.0
2016-11-04 14:10:00,52.33,52.41,52.31,52.38,38523.0,46.7868,46.8583,46.7689,46.8315,38523.0
2016-11-04 14:15:00,52.38,52.47,52.37,52.38,43398.0,46.8315,46.912,46.8226,46.8315,43398.0
2016-11-04 14:20:00,52.38,52.44,52.36,52.37,27801.0,46.8315,46.8852,46.8136,46.8226,27801.0
2016-11-04 14:25:00,52.35,52.39,52.31,52.32,80395.0,46.8047,46.8404,46.7689,46.7779,80395.0
2016-11-04 14:30:00,52.32,52.4,52.3,52.4,70717.0,46.7779,46.8494,46.76,46.8494,70717.0
2016-11-04 14:35:00,52.39,52.4,52.31,52.34,45244.0,46.8404,46.8494,46.7689,46.7957,45244.0
2016-11-04 14:40:00,52.34,52.35,52.3,52.32,42485.0,46.7957,46.8047,46.76,46.7779,42485.0
2016-11-04 14:45:00,52.32,52.36,52.3,52.3,78432.0,46.7779,46.8136,46.76,46.76,78432.0
2016-11-04 14:50:00,52.31,52.33,52.17,52.17,76747.0,46.7689,46.7868,46.6438,46.6438,76747.0
2016-11-04 14:55:00,52.17,52.3,52.14,52.23,56984.0,46.6438,46.76,46.6169,46.6974,56984.0
2016-11-04 15:00:00,52.23,52.3,52.21,52.26,55192.0,46.6974,46.76,46.6795,46.7242,55192.0
2016-11-04 15:05:00,52.25,52.27,52.25,52.25,60850.0,46.7153,46.7332,46.7153,46.7153,60850.0
2016-11-04 15:10:00,52.25,52.3,52.18,52.2,60381.0,46.7153,46.76,46.6527,46.6706,60381.0
2016-11-04 15:15:00,52.2,52.23,52.17,52.17,45314.0,46.6706,46.6974,46.6438,46.6438,45314.0
2016-11-04 15:20:00,52.16,52.22,52.16,52.17,37946.0,46.6348,46.6885,46.6348,46.6438,37946.0
2016-11-04 15:25:00,52.17,52.2,52.15,52.16,80427.0,46.6438,46.6706,46.6259,46.6348,80427.0
2016-11-04 15:30:00,52.17,52.19,52.14,52.15,111153.0,46.6438,46.6616,46.6169,46.6259,111153.0
2016-11-04 15:35:00,52.15,52.2,52.15,52.19,124326.0,46.6259,46.6706,46.6259,46.6616,124326.0
2016-11-04 15:40:00,52.19,52.19,52.15,52.16,98345.0,46.6616,46.6616,46.6259,46.6348,98345.0
2016-11-04 15:45:00,52.15,52.2,52.14,52.16,195427.0,46.6259,46.6706,46.6169,46.6348,195427.0
2016-11-04 15:50:00,52.17,52.17,51.95,52.08,495175.0,46.6438,46.6438,46.4471,46.5633,495175.0
2016-11-04 15:55:00,52.08,52.17,52.06,52.1,494911.0,46.5633,46.6438,46.5454,46.5812,494911.0
2016-11-07 09:30:00,54.01,55.25,53.95,55.06,389526.0,48.2888,49.3975,48.2352,49.2276,389526.0
2016-11-07 09:35:00,55.07,55.15,54.37,54.39,348442.0,49.2366,49.3081,48.6107,48.6286,348442.0
2016-11-07 09:40:00,54.38,54.38,53.52,54.16,368144.0,48.6197,48.6197,47.8508,48.423,368144.0
2016-11-07 09:45:00,54.16,54.36,53.98,54.3,206769.0,48.423,48.6018,48.262,48.5481,206769.0
2016-11-07 09:50:00,54.32,54.32,53.99,54.04,84876.0,48.566,48.566,48.271,48.3157,84876.0
2016-11-07 09:55:00,54.03,54.16,53.99,54.02,164601.0,48.3067,48.423,48.271,48.2978,164601.0
2016-11-07 10:00:00,54.04,54.24,54.03,54.22,65380.0,48.3157,48.4945,48.3067,48.4766,65380.0
2016-11-07 10:05:00,54.22,54.57,54.18,54.36,113938.0,48.4766,48.7895,48.4408,48.6018,113938.0
2016-11-07 10:10:00,54.36,54.54,54.25,54.32,95709.0,48.6018,48.7627,48.5034,48.566,95709.0
2016-11-07 10:15:00,54.32,54.32,54.09,54.18,93711.0,48.566,48.566,48.3604,48.4408,93711.0
2016-11-07 10:20:00,54.19,54.25,54.08,54.22,80887.0,48.4498,48.5034,48.3514,48.4766,80887.0
2016-11-07 10:25:00,54.22,54.35,54.2,54.3,50709.0,48.4766,48.5928,48.4587,48.5481,50709.0
2016-11-07 10:30:00,54.31,54.44,54.25,54.44,59559.0,48.5571,48.6733,48.5034,48.6733,59559.0
2016-11-07 10:35:00,54.41,54.44,54.22,54.24,67299.0,48.6465,48.6733,48.4766,48.4945,67299.0
2016-11-07 10:40:00,54.24,54.35,54.22,54.32,132662.0,48.4945,48.5928,48.4766,48.566,132662.0
2016-11-07 10:45:00,54.32,54.36,54.23,54.29,51856.0,48.566,48.6018,48.4855,48.5392,51856.0
2016-11-07 10:50:00,54.28,54.38,54.18,54.38,127893.0,48.5302,48.6197,48.4408,48.6197,127893.0
2016-11-07 10:55:00,54.39,54.9,54.38,54.81,133639.0,48.6286,49.0846,48.6197,49.0041,133639.0
2016-11-07 11:00:00,54.8,54.81,54.51,54.51,67345.0,48.9952,49.0041,48.7359,48.7359,67345.0
2016-11-07 11:05:00,54.52,54.53,54.39,54.41,30414.0,48.7448,48.7538,48.6286,48.6465,30414.0
2016-11-07 11:10:00,54.41,54.54,54.32,54.45,53092.0,48.6465,48.7627,48.566,48.6822,53092.0
2016-11-07 11:15:00,54.44,54.47,54.3,54.34,43925.0,48.6733,48.7001,48.5481,48.5839,43925.0
2016-11-07 11:20:00,54.35,54.37,54.27,54.27,46330.0,48.5928,48.6107,48.5213,48.5213,46330.0
2016-11-07 11:25:00,54.29,54.39,54.28,54.36,66099.0,48.5392,48.6286,48.5302,48.6018,66099.0
2016-11-07 11:30:00,54.37,54.5,54.33,54.49,61736.0,48.6107,48.7269,48.575,48.718,61736.0
2016-11-07 11:35:00,54.49,54.53,54.45,54.48,38017.0,48.718,48.7538,48.6822,48.7091,38017.0
2016-11-07 11:40:00,54.47,54.53,54.46,54.5,38103.0,48.7001,48.7538,48.6912,48.7269,38103.0
2016-11-07 11:45:00,54.5,54.52,54.43,54.43,34556.0,48.7269,48.7448,48.6644,48.6644,34556.0
2016-11-07 11:50:00,54.44,54.47,54.39,54.4,57743.0,48.6733,48.7001,48.6286,48.6375,57743.0
2016-11-07 11:55:00,54.4,54.65,54.39,54.65,66053.0,48.6375,48.8611,48.6286,48.8611,66053.0
2016-11-07 12:00:00,54.67,54.68,54.63,54.66,33494.0,48.8789,48.8879,48.8432,48.87,33494.0
2016-11-07 12:05:00,54.65,54.66,54.53,54.6,45138.0,48.8611,48.87,48.7538,48.8163,45138.0
2016-11-07 12:10:00,54.61,54.61,54.49,54.54,51278.0,48.8253,48.8253,48.718,48.7627,51278.0
2016-11-07 12:15:00,54.54,54.62,54.49,54.51,55788.0,48.7627,48.8342,48.718,48.7359,55788.0
2016-11-07 12:20:00,54.5,54.55,54.46,54.46,33198.0,48.7269,48.7716,48.6912,48.6912,33198.0
2016-11-07 12:25:00,54.46,54.54,54.45,54.53,24350.0,48.6912,48.7627,48.6822,48.7538,24350.0
2016-11-07 12:30:00,54.54,54.56,54.46,54.47,24843.0,48.7627,48.7806,48.6912,48.7001,24843.0
2016-11-07 12:35:00,54.48,54.56,54.47,54.49,26611.0,48.7091,48.7806,48.7001,48.718,26611.0
2016-11-07 12:40:00,54.5,54.51,54.43,54.47,34763.0,48.7269,48.7359,48.6644,48.7001,34763.0
2016-11-07 12:45:00,54.48,54.55,54.45,54.51,48289.0,48.7091,48.7716,48.6822,48.7359,48289.0
2016-11-07 12:50:00,54.51,54.54,54.48,54.54,33597.0,48.7359,48.7627,48.7091,48.7627,33597.0
2016-11-07 12:55:00,54.54,54.61,54.54,54.58,49002.0,48.7627,48.8253,48.7627,48.7985,49002.0
2016-11-07 13:00:00,54.58,54.76,54.57,54.73,63896.0,48.7985,48.9594,48.7895,48.9326,63896.0
2016-11-07 13:05:00,54.72,54.8,54.72,54.8,51078.0,48.9236,48.9952,48.9236,48.9952,51078.0
2016-11-07 13:10:00,54.8,54.8,54.75,54.77,42604.0,48.9952,48.9952,48.9505,48.9683,42604.0
2016-11-07 13:15:00,54.77,54.78,54.7,54.71,28003.0,48.9683,48.9773,48.9058,48.9147,28003.0
2016-11-07 13:20:00,54.71,54.79,54.7,54.75,126569.0,48.9147,48.9862,48.9058,48.9505,126569.0
2016-11-07 13:25:00,54.74,54.75,54.66,54.66,123634.0,48.9415,48.9505,48.87,48.87,123634.0
2016-11-07 13:30:00,54.67,54.68,54.52,54.67,59380.0,48.8789,48.8879,48.7448,48.8789,59380.0
2016-11-07 13:35:00,54.66,54.69,54.65,54.67,31675.0,48.87,48.8968,48.8611,48.8789,31675.0
2016-11-07 13:40:00,54.68,54.7,54.63,54.63,44529.0,48.8879,48.9058,48.8432,48.8432,44529.0
2016-11-07 13:45:00,54.63,54.63,54.6,54.62,80338.0,48.8432,48.8432,48.8163,48.8342,80338.0
2016-11-07 13:50:00,54.62,54.64,54.6,54.63,57377.0,48.8342,48.8521,48.8163,48.8432,57377.0
2016-11-07 13:55:00,54.62,54.67,54.55,54.55,55560.0,48.8342,48.8789,48.7716,48.7716,55560.0
2016-11-07 14:00:00,54.55,54.64,54.5,54.63,138658.0,48.7716,48.8521,48.7269,48.8432,138658.0
2016-11-07 14:05:00,54.63,54.68,54.61,54.68,78114.0,48.8432,48.8879,48.8253,48.8879,78114.0
2016-11-07 14:10:00,54.69,54.72,54.68,54.7,60316.0,48.8968,48.9236,48.8879,48.9058,60316.0
2016-11-07 14:15:00,54.69,54.73,54.64,54.69,128746.0,48.8968,48.9326,48.8521,48.8968,128746.0
2016-11-07 14:20:00,54.7,54.74,54.69,54.74,75308.0,48.9058,48.9415,48.8968,48.9415,75308.0
2016-11-07 14:25:00,54.74,54.75,54.67,54.71,84928.0,48.9415,48.9505,48.8789,48.9147,84928.0
2016-11-07 14:30:00,54.7,54.78,54.7,54.76,175694.0,48.9058,48.9773,48.9058,48.9594,175694.0
2016-11-07 14:35:00,54.76,54.79,54.73,54.75,71121.0,48.9594,48.9862,48.9326,48.9505,71121.0
2016-11-07 14:40:00,54.75,54.77,54.72,54.75,81789.0,48.9505,48.9683,48.9236,48.9505,81789.0
2016-11-07 14:45:00,54.75,54.76,54.65,54.73,75036.0,48.9505,48.9594,48.8611,48.9326,75036.0
2016-11-07 14:50:00,54.72,54.73,54.66,54.71,69808.0,48.9236,48.9326,48.87,48.9147,69808.0
2016-11-07 14:55:00,54.71,54.74,54.7,54.74,59604.0,48.9147,48.9415,48.9058,48.9415,59604.0
2016-11-07 15:00:00,54.73,54.75,54.7,54.72,108836.0,48.9326,48.9505,48.9058,48.9236,108836.0
2016-11-07 15:05:00,54.72,54.74,54.7,54.71,117611.0,48.9236,48.9415,48.9058,48.9147,117611.0
2016-11-07 15:10:00,54.7,54.76,54.7,54.7,96242.0,48.9058,48.9594,48.9058,48.9058,96242.0
2016-11-07 15:15:00,54.7,54.71,54.7,54.7,145536.0,48.9058,48.9147,48.9058,48.9058,145536.0
2016-11-07 15:20:00,54.7,54.71,54.7,54.7,147844.0,48.9058,48.9147,48.9058,48.9058,147844.0
2016-11-07 15:25:00,54.7,54.71,54.36,54.39,185412.0,48.9058,48.9147,48.6018,48.6286,185412.0
2016-11-07 15:30:00,54.39,54.56,54.38,54.55,143432.0,48.6286,48.7806,48.6197,48.7716,143432.0
2016-11-07 15:35:00,54.55,54.61,54.54,54.6,132915.0,48.7716,48.8253,48.7627,48.8163,132915.0
2016-11-07 15:40:00,54.61,54.67,54.6,54.65,147743.0,48.8253,48.8789,48.8163,48.8611,147743.0
2016-11-07 15:45:00,54.66,54.75,54.64,54.75,181580.0,48.87,48.9505,48.8521,48.9505,181580.0
2016-11-07 15:50:00,54.75,54.75,54.7,54.73,227975.0,48.9505,48.9505,48.9058,48.9326,227975.0
2016-11-07 15:55:00,54.74,54.84,54.7,54.76,466658.0,48.9415,49.0309,48.9058,48.9594,466658.0
2016-11-08 09:30:00,54.75,54.88,54.44,54.67,184721.0,48.9505,49.0667,48.6733,48.8789,184721.0
2016-11-08 09:35:00,54.65,54.68,54.41,54.61,113565.0,48.8611,48.8879,48.6465,48.8253,113565.0
2016-11-08 09:40:00,54.61,54.66,54.52,54.58,93715.0,48.8253,48.87,48.7448,48.7985,93715.0
2016-11-08 09:45:00,54.58,54.76,54.43,54.53,523338.0,48.7985,48.9594,48.6644,48.7538,523338.0
2016-11-08 09:50:00,54.53,54.54,54.33,54.44,157738.0,48.7538,48.7627,48.575,48.6733,157738.0
2016-11-08 09:55:00,54.44,54.61,54.4,54.52,102106.0,48.6733,48.8253,48.6375,48.7448,102106.0
2016-11-08 10:00:00,54.52,54.54,54.34,54.39,184694.0,48.7448,48.7627,48.5839,48.6286,184694.0
2016-11-08 10:05:00,54.38,54.49,54.38,54.48,143676.0,48.6197,48.718,48.6197,48.7091,143676.0
2016-11-08 10:10:00,54.48,54.53,54.43,54.46,71126.0,48.7091,48.7538,48.6644,48.6912,71126.0
2016-11-08 10:15:00,54.46,54.59,54.44,54.54,61164.0,48.6912,48.8074,48.6733,48.7627,61164.0
2016-11-08 10:20:00,54.53,54.57,54.45,54.54,90511.0,48.7538,48.7895,48.6822,48.7627,90511.0
2016-11-08 10:25:00,54.54,54.57,54.5,54.53,66734.0,48.7627,48.7895,48.7269,48.7538,66734.0
2016-11-08 10:30:00,54.53,54.64,54.52,54.6,66256.0,48.7538,48.8521,48.7448,48.8163,66256.0
2016-11-08 10:35:00,54.61,54.63,54.54,54.63,137963.0,48.8253,48.8432,48.7627,48.8432,137963.0
2016-11-08 10:40:00,54.63,54.63,54.49,54.55,87631.0,48.8432,48.8432,48.718,48.7716,87631.0
2016-11-08 10:45:00,54.55,54.68,54.54,54.68,34834.0,48.7716,48.8879,48.7627,48.8879,34834.0
2016-11-08 10:50:00,54.68,54.73,54.66,54.67,22540.0,48.8879,48.9326,48.87,48.8789,22540.0
2016-11-08 10:55:00,54.68,54.76,54.67,54.75,46002.0,48.8879,48.9594,48.8789,48.9505,46002.0
2016-11-08 11:00:00,54.75,54.8,54.64,54.65,28979.0,48.9505,48.9952,48.8521,48.8611,28979.0
2016-11-08 11:05:00,54.64,54.69,54.63,54.66,45362.0,48.8521,48.8968,48.8432,48.87,45362.0
2016-11-08 11:10:00,54.67,54.79,54.67,54.78,28936.0,48.8789,48.9862,48.8789,48.9773,28936.0
2016-11-08 11:15:00,54.78,54.84,54.78,54.84,32998.0,48.9773,49.0309,48.9773,49.0309,32998.0
2016-11-08 11:20:00,54.83,54.87,54.75,54.77,62452.0,49.022,49.0577,48.9505,48.9683,62452.0
2016-11-08 11:25:00,54.77,54.78,54.72,54.74,50680.0,48.9683,48.9773,48.9236,48.9415,50680.0
2016-11-08 11:30:00,54.75,54.9,54.73,54.89,45916.0,48.9505,49.0846,48.9326,49.0756,45916.0
2016-11-08 11:35:00,54.88,54.9,54.7,54.71,66048.0,49.0667,49.0846,48.9058,48.9147,66048.0
2016-11-08 11:40:00,54.73,54.81,54.7,54.73,75461.0,48.9326,49.0041,48.9058,48.9326,75461.0
2016-11-08 11:45:00,54.73,54.77,54.68,54.72,99388.0,48.9326,48.9683,48.8879,48.9236,99388.0
2016-11-08 11:50:00,54.74,54.79,54.66,54.72,78211.0,48.9415,48.9862,48.87,48.9236,78211.0
2016-11-08 11:55:00,54.72,54.81,54.67,54.79,67343.0,48.9236,49.0041,48.8789,48.9862,67343.0
2016-11-08 12:00:00,54.8,54.83,54.75,54.8,28208.0,48.9952,49.022,48.9505,48.9952,28208.0
2016-11-08 12:05:00,54.82,54.92,54.81,54.91,24522.0,49.013,49.1025,49.0041,49.0935,24522.0
2016-11-08 12:10:00,54.91,54.98,54.89,54.97,26321.0,49.0935,49.1561,49.0756,49.1472,26321.0
2016-11-08 12:15:00,54.97,55.0,54.95,54.99,27666.0,49.1472,49.174,49.1293,49.165,27666.0
2016-11-08 12:20:00,54.98,55.06,54.97,55.03,36957.0,49.1561,49.2276,49.1472,49.2008,36957.0
2016-11-08 12:25:00,55.03,55.11,55.01,55.11,34716.0,49.2008,49.2723,49.1829,49.2723,34716.0
2016-11-08 12:30:00,55.1,55.11,55.05,55.06,30417.0,49.2634,49.2723,49.2187,49.2276,30417.0
2016-11-08 12:35:00,55.05,55.09,54.98,55.01,116840.0,49.2187,49.2544,49.1561,49.1829,116840.0
2016-11-08 12:40:00,55.02,55.04,54.99,55.01,85578.0,49.1919,49.2097,49.165,49.1829,85578.0
2016-11-08 12:45:00,55.0,55.03,54.96,54.98,83202.0,49.174,49.2008,49.1382,49.1561,83202.0
2016-11-08 12:50:00,54.98,55.01,54.96,54.99,42620.0,49.1561,49.1829,49.1382,49.165,42620.0
2016-11-08 12:55:00,55.0,55.01,54.97,54.98,47241.0,49.174,49.1829,49.1472,49.1561,47241.0
2016-11-08 13:00:00,54.99,55.01,54.95,54.96,57742.0,49.165,49.1829,49.1293,49.1382,57742.0
2016-11-08 13:05:00,54.96,54.96,54.91,54.94,92420.0,49.1382,49.1382,49.0935,49.1203,92420.0
2016-11-08 13:10:00,54.95,54.96,54.93,54.96,15828.0,49.1293,49.1382,49.1114,49.1382,15828.0
2016-11-08 13:15:00,54.96,54.98,54.93,54.97,29389.0,49.1382,49.1561,49.1114,49.1472,29389.0
2016-11-08 13:20:00,54.96,55.01,54.96,54.96,39845.0,49.1382,49.1829,49.1382,49.1382,39845.0
2016-11-08 13:25:00,54.97,55.01,54.96,54.98,27031.0,49.1472,49.1829,49.1382,49.1561,27031.0
2016-11-08 13:30:00,54.98,55.05,54.98,55.02,32622.0,49.1561,49.2187,49.1561,49.1919,32622.0
2016-11-08 13:35:00,55.03,55.06,54.99,55.0,26174.0,49.2008,49.2276,49.165,49.174,26174.0
2016-11-08 13:40:00,55.01,55.08,54.98,55.0,66465.0,49.1829,49.2455,49.1561,49.174,66465.0
2016-11-08 13:45:00,55.02,55.05,55.01,55.05,73943.0,49.1919,49.2187,49.1829,49.2187,73943.0
2016-11-08 13:50:00,55.05,55.08,55.03,55.05,42876.0,49.2187,49.2455,49.2008,49.2187,42876.0
2016-11-08 13:55:00,55.06,55.07,54.98,55.01,45142.0,49.2276,49.2366,49.1561,49.1829,45142.0
2016-11-08 14:00:00,55.0,55.1,55.0,55.09,59414.0,49.174,49.2634,49.174,49.2544,59414.0
2016-11-08 14:05:00,55.09,55.11,55.0,55.0,43775.0,49.2544,49.2723,49.174,49.174,43775.0
2016-11-08 14:10:00,55.0,55.09,55.0,55.06,69827.0,49.174,49.2544,49.174,49.2276,69827.0
2016-11-08 14:15:00,55.05,55.08,55.01,55.07,105339.0,49.2187,49.2455,49.1829,49.2366,105339.0
2016-11-08 14:20:00,55.07,55.13,55.05,55.11,35619.0,49.2366,49.2902,49.2187,49.2723,35619.0
2016-11-08 14:25:00,55.11,55.11,55.07,55.11,38796.0,49.2723,49.2723,49.2366,49.2723,38796.0
2016-11-08 14:30:00,55.11,55.11,55.01,55.01,77783.0,49.2723,49.2723,49.1829,49.1829,77783.0
2016-11-08 14:35:00,55.02,55.07,55.01,55.05,76474.0,49.1919,49.2366,49.1829,49.2187,76474.0
2016-11-08 14:40:00,55.05,55.06,55.0,55.02,87069.0,49.2187,49.2276,49.174,49.1919,87069.0
2016-11-08 14:45:00,55.01,55.06,54.94,55.03,106270.0,49.1829,49.2276,49.1203,49.2008,106270.0
2016-11-08 14:50:00,55.03,55.08,55.01,55.05,62675.0,49.2008,49.2455,49.1829,49.2187,62675.0
2016-11-08 14:55:00,55.06,55.09,55.04,55.08,62675.0,49.2276,49.2544,49.2097,49.2455,62675.0
2016-11-08 15:00:00,55.07,55.09,55.04,55.08,50698.0,49.2366,49.2544,49.2097,49.2455,50698.0
2016-11-08 15:05:00,55.08,55.2,55.07,55.2,35643.0,49.2455,49.3528,49.2366,49.3528,35643.0
2016-11-08 15:10:00,55.19,55.22,55.15,55.19,118679.0,49.3439,49.3707,49.3081,49.3439,118679.0
2016-11-08 15:15:00,55.19,55.2,55.09,55.14,28978.0,49.3439,49.3528,49.2544,49.2991,28978.0
2016-11-08 15:20:00,55.14,55.15,55.13,55.14,46990.0,49.2991,49.3081,49.2902,49.2991,46990.0
2016-11-08 15:25:00,55.14,55.15,55.13,55.14,41726.0,49.2991,49.3081,49.2902,49.2991,41726.0
2016-11-08 15:30:00,55.14,55.23,55.11,55.16,109890.0,49.2991,49.3796,49.2723,49.317,109890.0
2016-11-08 15:35:00,55.16,55.18,55.12,55.14,108521.0,49.317,49.3349,49.2813,49.2991,108521.0
2016-11-08 15:40:00,55.15,55.15,55.08,55.09,100031.0,49.3081,49.3081,49.2455,49.2544,100031.0
2016-11-08 15:45:00,55.09,55.11,55.05,55.05,101230.0,49.2544,49.2723,49.2187,49.2187,101230.0
2016-11-08 15:50:00,55.05,55.05,54.81,54.84,280600.0,49.2187,49.2187,49.0041,49.0309,280600.0
2016-11-08 15:55:00,54.84,54.91,54.77,54.91,324002.0,49.0309,49.0935,48.9683,49.0935,324002.0
2016-11-09 09:30:00,52.5,53.19,52.38,52.75,1321251.0,46.9388,47.5557,46.8315,47.1623,1321251.0
2016-11-09 09:35:00,52.75,53.12,52.13,52.15,977945.0,47.1623,47.4931,46.608,46.6259,977945.0
2016-11-09 09:40:00,52.12,52.7,52.03,52.51,440981.0,46.5991,47.1176,46.5186,46.9477,440981.0
2016-11-09 09:45:00,52.55,52.9,52.5,52.83,437996.0,46.9835,47.2964,46.9388,47.2338,437996.0
2016-11-09 09:50:00,52.82,53.02,52.74,53.02,546551.0,47.2249,47.4037,47.1534,47.4037,546551.0
2016-11-09 09:55:00,53.03,53.03,52.74,52.81,587752.0,47.4127,47.4127,47.1534,47.216,587752.0
2016-11-09 10:00:00,52.79,53.05,52.64,52.96,387021.0,47.1981,47.4305,47.064,47.3501,387021.0
2016-11-09 10:05:00,52.97,52.99,52.83,52.86,378552.0,47.359,47.3769,47.2338,47.2607,378552.0
2016-11-09 10:10:00,52.86,52.91,52.63,52.63,854188.0,47.2607,47.3054,47.055,47.055,854188.0
2016-11-09 10:15:00,52.63,52.64,52.31,52.53,248969.0,47.055,47.064,46.7689,46.9656,248969.0
2016-11-09 10:20:00,52.52,52.55,52.44,52.45,285641.0,46.9567,46.9835,46.8852,46.8941,285641.0
2016-11-09 10:25:00,52.44,52.61,52.42,52.49,191250.0,46.8852,47.0371,46.8673,46.9299,191250.0
2016-11-09 10:30:00,52.5,52.53,52.41,52.51,408276.0,46.9388,46.9656,46.8583,46.9477,408276.0
2016-11-09 10:35:00,52.51,52.55,52.45,52.5,148245.0,46.9477,46.9835,46.8941,46.9388,148245.0
2016-11-09 10:40:00,52.5,52.53,52.12,52.13,363349.0,46.9388,46.9656,46.5991,46.608,363349.0
2016-11-09 10:45:00,52.13,52.19,51.84,51.84,410327.0,46.608,46.6616,46.3487,46.3487,410327.0
2016-11-09 10:50:00,51.85,51.91,51.52,51.57,208657.0,46.3577,46.4113,46.0626,46.1073,208657.0
2016-11-09 10:55:00,51.57,51.71,51.46,51.52,222089.0,46.1073,46.2325,46.009,46.0626,222089.0
2016-11-09 11:00:00,51.53,51.82,51.51,51.6,306675.0,46.0715,46.3308,46.0537,46.1341,306675.0
2016-11-09 11:05:00,51.6,51.71,51.56,51.63,272168.0,46.1341,46.2325,46.0984,46.161,272168.0
2016-11-09 11:10:00,51.63,51.96,51.56,51.87,621043.0,46.161,46.456,46.0984,46.3755,621043.0
2016-11-09 11:15:00,51.88,52.0,51.8,51.89,157740.0,46.3845,46.4918,46.3129,46.3934,157740.0
2016-11-09 11:20:00,51.87,52.17,51.85,52.04,69036.0,46.3755,46.6438,46.3577,46.5275,69036.0
2016-11-09 11:25:00,52.04,52.08,51.95,52.02,96495.0,46.5275,46.5633,46.4471,46.5096,96495.0
2016-11-09 11:30:00,52.01,52.1,51.98,52.06,89229.0,46.5007,46.5812,46.4739,46.5454,89229.0
2016-11-09 11:35:00,52.08,52.12,51.92,52.0,116141.0,46.5633,46.5991,46.4202,46.4918,116141.0
2016-11-09 11:40:00,52.01,52.05,51.76,52.0,242133.0,46.5007,46.5365,46.2772,46.4918,242133.0
2016-11-09 11:45:00,52.0,52.26,51.98,52.24,118033.0,46.4918,46.7242,46.4739,46.7063,118033.0
2016-11-09 11:50:00,52.24,52.27,52.12,52.2,193448.0,46.7063,46.7332,46.5991,46.6706,193448.0
2016-11-09 11:55:00,52.19,52.2,51.93,51.93,315822.0,46.6616,46.6706,46.4292,46.4292,315822.0
2016-11-09 12:00:00,51.96,52.05,51.85,51.85,131131.0,46.456,46.5365,46.3577,46.3577,131131.0
2016-11-09 12:05:00,51.83,51.98,51.68,51.71,116643.0,46.3398,46.4739,46.2057,46.2325,116643.0
2016-11-09 12:10:00,51.71,51.86,51.7,51.78,85464.0,46.2325,46.3666,46.2235,46.2951,85464.0
2016-11-09 12:15:00,51.78,52.0,51.78,52.0,130885.0,46.2951,46.4918,46.2951,46.4918,130885.0
2016-11-09 12:20:00,51.98,52.06,51.96,51.99,84740.0,46.4739,46.5454,46.456,46.4828,84740.0
2016-11-09 12:25:00,51.99,52.02,51.86,51.96,184835.0,46.4828,46.5096,46.3666,46.456,184835.0
2016-11-09 12:30:00,51.97,52.02,51.9,51.99,175223.0,46.4649,46.5096,46.4024,46.4828,175223.0
2016-11-09 12:35:00,51.99,52.05,51.86,51.88,185731.0,46.4828,46.5365,46.3666,46.3845,185731.0
2016-11-09 12:40:00,51.89,52.02,51.88,52.01,157342.0,46.3934,46.5096,46.3845,46.5007,157342.0
2016-11-09 12:45:00,52.02,52.05,51.98,52.02,50793.0,46.5096,46.5365,46.4739,46.5096,50793.0
2016-11-09 12:50:00,52.02,52.03,51.98,52.0,321125.0,46.5096,46.5186,46.4739,46.4918,321125.0
2016-11-09 12:55:00,52.0,52.18,51.99,52.13,406819.0,46.4918,46.6527,46.4828,46.608,406819.0
2016-11-09 13:00:00,52.11,52.13,51.91,51.99,98313.0,46.5901,46.608,46.4113,46.4828,98313.0
2016-11-09 13:05:00,51.99,52.08,51.93,51.94,67833.0,46.4828,46.5633,46.4292,46.4381,67833.0
2016-11-09 13:10:00,51.96,52.03,51.9,52.0,51267.0,46.456,46.5186,46.4024,46.4918,51267.0
2016-11-09 13:15:00,52.0,52.01,51.86,51.99,111034.0,46.4918,46.5007,46.3666,46.4828,111034.0
2016-11-09 13:20:00,51.98,52.0,51.71,51.74,269635.0,46.4739,46.4918,46.2325,46.2593,269635.0
2016-11-09 13:25:00,51.74,51.82,51.69,51.8,189153.0,46.2593,46.3308,46.2146,46.3129,189153.0
2016-11-09 13:30:00,51.79,52.14,51.79,52.14,125196.0,46.304,46.6169,46.304,46.6169,125196.0
2016-11-09 13:35:00,52.09,52.15,51.94,51.95,65764.0,46.5722,46.6259,46.4381,46.4471,65764.0
2016-11-09 13:40:00,51.95,52.09,51.94,52.04,149818.0,46.4471,46.5722,46.4381,46.5275,149818.0
2016-11-09 13:45:00,52.04,52.06,51.99,52.04,70947.0,46.5275,46.5454,46.4828,46.5275,70947.0
2016-11-09 13:50:00,52.03,52.06,51.97,52.05,92340.0,46.5186,46.5454,46.4649,46.5365,92340.0
2016-11-09 13:55:00,52.05,52.11,51.92,51.92,96626.0,46.5365,46.5901,46.4202,46.4202,96626.0
2016-11-09 14:00:00,51.92,52.06,51.92,52.0,138476.0,46.4202,46.5454,46.4202,46.4918,138476.0
2016-11-09 14:05:00,52.01,52.08,51.98,52.08,73012.0,46.5007,46.5633,46.4739,46.5633,73012.0
2016-11-09 14:10:00,52.08,52.15,52.04,52.13,170566.0,46.5633,46.6259,46.5275,46.608,170566.0
2016-11-09 14:15:00,52.13,52.14,52.02,52.06,222920.0,46.608,46.6169,46.5096,46.5454,222920.0
2016-11-09 14:20:00,52.06,52.18,52.06,52.18,131926.0,46.5454,46.6527,46.5454,46.6527,131926.0
2016-11-09 14:25:00,52.19,52.36,52.16,52.17,331781.0,46.6616,46.8136,46.6348,46.6438,331781.0
2016-11-09 14:30:00,52.19,52.21,52.14,52.17,307166.0,46.6616,46.6795,46.6169,46.6438,307166.0
2016-11-09 14:35:00,52.17,52.27,52.13,52.26,149147.0,46.6438,46.7332,46.608,46.7242,149147.0
2016-11-09 14:40:00,52.28,52.46,52.23,52.45,79251.0,46.7421,46.903,46.6974,46.8941,79251.0
2016-11-09 14:45:00,52.45,52.55,52.3,52.44,164995.0,46.8941,46.9835,46.76,46.8852,164995.0
2016-11-09 14:50:00,52.45,52.47,52.39,52.41,106388.0,46.8941,46.912,46.8404,46.8583,106388.0
2016-11-09 14:55:00,52.41,52.53,52.4,52.52,124679.0,46.8583,46.9656,46.8494,46.9567,124679.0
2016-11-09 15:00:00,52.53,52.58,52.49,52.52,78102.0,46.9656,47.0103,46.9299,46.9567,78102.0
2016-11-09 15:05:00,52.52,52.61,52.52,52.59,92551.0,46.9567,47.0371,46.9567,47.0193,92551.0
2016-11-09 15:10:00,52.59,52.68,52.54,52.68,68195.0,47.0193,47.0997,46.9746,47.0997,68195.0
2016-11-09 15:15:00,52.69,52.81,52.66,52.81,574599.0,47.1087,47.216,47.0818,47.216,574599.0
2016-11-09 15:20:00,52.81,52.86,52.71,52.79,95949.0,47.216,47.2607,47.1266,47.1981,95949.0
2016-11-09 15:25:00,52.79,52.87,52.77,52.82,82973.0,47.1981,47.2696,47.1802,47.2249,82973.0
2016-11-09 15:30:00,52.83,52.83,52.71,52.75,158082.0,47.2338,47.2338,47.1266,47.1623,158082.0
2016-11-09 15:35:00,52.75,52.82,52.75,52.8,121947.0,47.1623,47.2249,47.1623,47.207,121947.0
2016-11-09 15:40:00,52.8,52.86,52.71,52.86,233833.0,47.207,47.2607,47.1266,47.2607,233833.0
2016-11-09 15:45:00,52.87,53.04,52.85,53.0,534535.0,47.2696,47.4216,47.2517,47.3858,534535.0
2016-11-09 15:50:00,53.01,53.03,52.98,53.0,397065.0,47.3948,47.4127,47.368,47.3858,397065.0
2016-11-09 15:55:00,53.0,53.03,52.96,53.01,562261.0,47.3858,47.4127,47.3501,47.3948,562261.0
2016-11-10 09:30:00,53.46,53.92,53.4,53.53,411742.0,47.7971,48.2084,47.7435,47.8597,411742.0
2016-11-10 09:35:00,53.54,54.13,53.51,54.1,144281.0,47.8686,48.3961,47.8418,48.3693,144281.0
2016-11-10 09:40:00,54.12,54.25,54.02,54.18,74382.0,48.3872,48.5034,48.2978,48.4408,74382.0
2016-11-10 09:45:00,54.17,54.33,54.14,54.3,151607.0,48.4319,48.575,48.4051,48.5481,151607.0
2016-11-10 09:50:00,54.32,54.54,54.18,54.53,166702.0,48.566,48.7627,48.4408,48.7538,166702.0
2016-11-10 09:55:00,54.53,54.66,54.32,54.35,172340.0,48.7538,48.87,48.566,48.5928,172340.0
2016-11-10 10:00:00,54.34,54.41,54.21,54.25,96163.0,48.5839,48.6465,48.4677,48.5034,96163.0
2016-11-10 10:05:00,54.26,54.39,54.17,54.2,75497.0,48.5124,48.6286,48.4319,48.4587,75497.0
2016-11-10 10:10:00,54.2,54.29,54.1,54.29,137463.0,48.4587,48.5392,48.3693,48.5392,137463.0
2016-11-10 10:15:00,54.28,54.43,54.17,54.19,152186.0,48.5302,48.6644,48.4319,48.4498,152186.0
2016-11-10 10:20:00,54.18,54.29,53.99,54.0,73580.0,48.4408,48.5392,48.271,48.2799,73580.0
2016-11-10 10:25:00,54.0,54.01,53.62,53.74,233691.0,48.2799,48.2888,47.9402,48.0474,233691.0
2016-11-10 10:30:00,53.75,53.9,53.72,53.78,163714.0,48.0564,48.1905,48.0296,48.0832,163714.0
2016-11-10 10:35:00,53.78,53.81,52.98,53.04,158038.0,48.0832,48.11,47.368,47.4216,158038.0
2016-11-10 10:40:00,53.05,53.34,52.97,53.25,324586.0,47.4305,47.6898,47.359,47.6094,324586.0
2016-11-10 10:45:00,53.26,53.43,53.25,53.31,362507.0,47.6183,47.7703,47.6094,47.663,362507.0
2016-11-10 10:50:00,53.31,53.47,53.25,53.4,221557.0,47.663,47.806,47.6094,47.7435,221557.0
2016-11-10 10:55:00,53.4,53.45,53.24,53.28,436975.0,47.7435,47.7882,47.6004,47.6362,436975.0
2016-11-10 11:00:00,53.26,53.27,52.97,52.97,206505.0,47.6183,47.6272,47.359,47.359,206505.0
2016-11-10 11:05:00,52.96,53.28,52.96,53.19,151989.0,47.3501,47.6362,47.3501,47.5557,151989.0
2016-11-10 11:10:00,53.18,53.18,53.01,53.14,143283.0,47.5468,47.5468,47.3948,47.511,143283.0
2016-11-10 11:15:00,53.12,53.27,53.04,53.06,98440.0,47.4931,47.6272,47.4216,47.4395,98440.0
2016-11-10 11:20:00,53.06,53.43,53.05,53.42,140910.0,47.4395,47.7703,47.4305,47.7613,140910.0
2016-11-10 11:25:00,53.41,53.51,53.31,53.35,55343.0,47.7524,47.8418,47.663,47.6988,55343.0
2016-11-10 11:30:00,53.36,53.4,53.24,53.31,84432.0,47.7077,47.7435,47.6004,47.663,84432.0
2016-11-10 11:35:00,53.28,53.29,53.16,53.22,56912.0,47.6362,47.6451,47.5289,47.5825,56912.0
2016-11-10 11:40:00,53.22,53.42,53.19,53.41,124330.0,47.5825,47.7613,47.5557,47.7524,124330.0
2016-11-10 11:45:00,53.4,53.5,53.19,53.23,63511.0,47.7435,47.8329,47.5557,47.5915,63511.0
2016-11-10 11:50:00,53.23,53.32,53.16,53.19,120191.0,47.5915,47.6719,47.5289,47.5557,120191.0
2016-11-10 11:55:00,53.18,53.2,53.04,53.1,70403.0,47.5468,47.5646,47.4216,47.4752,70403.0
2016-11-10 12:00:00,53.1,53.32,53.04,53.16,91593.0,47.4752,47.6719,47.4216,47.5289,91593.0
2016-11-10 12:05:00,53.16,53.28,53.07,53.07,71744.0,47.5289,47.6362,47.4484,47.4484,71744.0
2016-11-10 12:10:00,53.07,53.17,53.07,53.11,57053.0,47.4484,47.5378,47.4484,47.4842,57053.0
2016-11-10 12:15:00,53.12,53.2,53.06,53.11,56984.0,47.4931,47.5646,47.4395,47.4842,56984.0
2016-11-10 12:20:00,53.1,53.21,53.1,53.2,56035.0,47.4752,47.5736,47.4752,47.5646,56035.0
2016-11-10 12:25:00,53.21,53.22,53.09,53.12,37515.0,47.5736,47.5825,47.4663,47.4931,37515.0
2016-11-10 12:30:00,53.11,53.28,53.1,53.28,59129.0,47.4842,47.6362,47.4752,47.6362,59129.0
2016-11-10 12:35:00,53.28,53.36,53.26,53.29,40441.0,47.6362,47.7077,47.6183,47.6451,40441.0
2016-11-10 12:40:00,53.29,53.33,53.16,53.29,49894.0,47.6451,47.6809,47.5289,47.6451,49894.0
2016-11-10 12:45:00,53.31,53.4,53.28,53.33,33069.0,47.663,47.7435,47.6362,47.6809,33069.0
2016-11-10 12:50:00,53.32,53.51,53.31,53.5,32471.0,47.6719,47.8418,47.663,47.8329,32471.0
2016-11-10 12:55:00,53.51,53.71,53.49,53.66,54397.0,47.8418,48.0206,47.8239,47.9759,54397.0
2016-11-10 13:00:00,53.66,53.76,53.63,53.72,44017.0,47.9759,48.0653,47.9491,48.0296,44017.0
2016-11-10 13:05:00,53.71,53.93,53.71,53.9,73771.0,48.0206,48.2173,48.0206,48.1905,73771.0
2016-11-10 13:10:00,53.89,53.98,53.87,53.94,43869.0,48.1816,48.262,48.1637,48.2263,43869.0
2016-11-10 13:15:00,53.93,53.97,53.88,53.91,42193.0,48.2173,48.2531,48.1726,48.1994,42193.0
2016-11-10 13:20:00,53.88,53.99,53.81,53.86,27709.0,48.1726,48.271,48.11,48.1547,27709.0
2016-11-10 13:25:00,53.86,53.9,53.77,53.9,37735.0,48.1547,48.1905,48.0743,48.1905,37735.0
2016-11-10 13:30:00,53.9,53.96,53.85,53.88,66861.0,48.1905,48.2441,48.1458,48.1726,66861.0
2016-11-10 13:35:00,53.89,53.89,53.84,53.88,67030.0,48.1816,48.1816,48.1369,48.1726,67030.0
2016-11-10 13:40:00,53.87,54.01,53.86,53.93,78591.0,48.1637,48.2888,48.1547,48.2173,78591.0
2016-11-10 13:45:00,53.96,54.09,53.96,54.08,45922.0,48.2441,48.3604,48.2441,48.3514,45922.0
2016-11-10 13:50:00,54.07,54.13,54.01,54.13,67702.0,48.3425,48.3961,48.2888,48.3961,67702.0
2016-11-10 13:55:00,54.13,54.13,54.03,54.07,33297.0,48.3961,48.3961,48.3067,48.3425,33297.0
2016-11-10 14:00:00,54.06,54.09,53.95,53.99,42625.0,48.3336,48.3604,48.2352,48.271,42625.0
2016-11-10 14:05:00,54.0,54.08,53.99,54.05,164722.0,48.2799,48.3514,48.271,48.3246,164722.0
2016-11-10 14:10:00,54.04,54.07,53.98,54.01,32761.0,48.3157,48.3425,48.262,48.2888,32761.0
2016-11-10 14:15:00,54.02,54.02,53.86,53.93,37673.0,48.2978,48.2978,48.1547,48.2173,37673.0
2016-11-10 14:20:00,53.92,53.95,53.87,53.92,151225.0,48.2084,48.2352,48.1637,48.2084,151225.0
2016-11-10 14:25:00,53.9,53.98,53.9,53.93,31862.0,48.1905,48.262,48.1905,48.2173,31862.0
2016-11-10 14:30:00,53.93,53.95,53.71,53.75,37465.0,48.2173,48.2352,48.0206,48.0564,37465.0
2016-11-10 14:35:00,53.75,53.78,53.66,53.74,32999.0,48.0564,48.0832,47.9759,48.0474,32999.0
2016-11-10 14:40:00,53.74,53.79,53.72,53.75,41168.0,48.0474,48.0922,48.0296,48.0564,41168.0
2016-11-10 14:45:00,53.74,53.87,53.72,53.84,47680.0,48.0474,48.1637,48.0296,48.1369,47680.0
2016-11-10 14:50:00,53.83,53.92,53.81,53.91,78416.0,48.1279,48.2084,48.11,48.1994,78416.0
2016-11-10 14:55:00,53.92,54.0,53.89,54.0,57249.0,48.2084,48.2799,48.1816,48.2799,57249.0
2016-11-10 15:00:00,54.01,54.05,53.93,54.04,49414.0,48.2888,48.3246,48.2173,48.3157,49414.0
2016-11-10 15:05:00,54.04,54.06,53.99,54.03,65096.0,48.3157,48.3336,48.271,48.3067,65096.0
2016-11-10 15:10:00,54.03,54.05,53.99,54.03,48931.0,48.3067,48.3246,48.271,48.3067,48931.0
2016-11-10 15:15:00,54.03,54.04,53.94,54.01,69303.0,48.3067,48.3157,48.2263,48.2888,69303.0
2016-11-10 15:20:00,54.01,54.05,53.94,53.96,76824.0,48.2888,48.3246,48.2263,48.2441,76824.0
2016-11-10 15:25:00,53.97,53.98,53.91,53.96,62632.0,48.2531,48.262,48.1994,48.2441,62632.0
2016-11-10 15:30:00,53.97,53.97,53.83,53.83,95238.0,48.2531,48.2531,48.1279,48.1279,95238.0
2016-11-10 15:35:00,53.82,54.0,53.76,53.79,163239.0,48.119,48.2799,48.0653,48.0922,163239.0
2016-11-10 15:40:00,53.79,53.79,53.64,53.75,126088.0,48.0922,48.0922,47.958,48.0564,126088.0
2016-11-10 15:45:00,53.75,53.81,53.63,53.79,162905.0,48.0564,48.11,47.9491,48.0922,162905.0
2016-11-10 15:50:00,53.79,53.83,53.77,53.83,155577.0,48.0922,48.1279,48.0743,48.1279,155577.0
2016-11-10 15:55:00,53.83,53.87,53.76,53.81,183202.0,48.1279,48.1637,48.0653,48.11,183202.0
2016-11-11 09:30:00,53.8,53.8,52.84,52.89,111239.0,48.1011,48.1011,47.2428,47.2875,111239.0
2016-11-11 09:35:00,52.83,53.21,52.83,53.21,107735.0,47.2338,47.5736,47.2338,47.5736,107735.0
2016-11-11 09:40:00,53.18,53.35,52.87,52.89,161503.0,47.5468,47.6988,47.2696,47.2875,161503.0
2016-11-11 09:45:00,52.91,53.12,52.82,53.05,104823.0,47.3054,47.4931,47.2249,47.4305,104823.0
2016-11-11 09:50:00,53.04,53.09,52.86,52.87,125497.0,47.4216,47.4663,47.2607,47.2696,125497.0
2016-11-11 09:55:00,52.88,53.14,52.88,53.09,106231.0,47.2785,47.511,47.2785,47.4663,106231.0
2016-11-11 10:00:00,53.09,53.23,53.0,53.01,92462.0,47.4663,47.5915,47.3858,47.3948,92462.0
2016-11-11 10:05:00,53.03,53.24,52.98,53.18,353543.0,47.4127,47.6004,47.368,47.5468,353543.0
2016-11-11 10:10:00,53.18,53.5,53.17,53.37,92973.0,47.5468,47.8329,47.5378,47.7166,92973.0
2016-11-11 10:15:00,53.37,53.45,53.17,53.23,197164.0,47.7166,47.7882,47.5378,47.5915,197164.0
2016-11-11 10:20:00,53.24,53.39,53.24,53.39,106100.0,47.6004,47.7345,47.6004,47.7345,106100.0
2016-11-11 10:25:00,53.39,53.46,53.34,53.46,114140.0,47.7345,47.7971,47.6898,47.7971,114140.0
2016-11-11 10:30:00,53.46,53.49,53.36,53.44,235917.0,47.7971,47.8239,47.7077,47.7792,235917.0
2016-11-11 10:35:00,53.44,53.57,53.4,53.49,59325.0,47.7792,47.8955,47.7435,47.8239,59325.0
2016-11-11 10:40:00,53.49,53.73,53.49,53.58,432860.0,47.8239,48.0385,47.8239,47.9044,432860.0
2016-11-11 10:45:00,53.6,53.63,53.36,53.38,133877.0,47.9223,47.9491,47.7077,47.7256,133877.0
2016-11-11 10:50:00,53.38,53.45,53.3,53.37,215061.0,47.7256,47.7882,47.6541,47.7166,215061.0
2016-11-11 10:55:00,53.36,53.39,53.27,53.37,76102.0,47.7077,47.7345,47.6272,47.7166,76102.0
2016-11-11 11:00:00,53.36,53.55,53.3,53.55,212387.0,47.7077,47.8776,47.6541,47.8776,212387.0
2016-11-11 11:05:00,53.55,53.58,53.39,53.43,91474.0,47.8776,47.9044,47.7345,47.7703,91474.0
2016-11-11 11:10:00,53.43,53.55,53.34,53.46,134434.0,47.7703,47.8776,47.6898,47.7971,134434.0
2016-11-11 11:15:00,53.45,53.54,53.4,53.54,82552.0,47.7882,47.8686,47.7435,47.8686,82552.0
2016-11-11 11:20:00,53.54,53.54,53.41,53.46,42250.0,47.8686,47.8686,47.7524,47.7971,42250.0
2016-11-11 11:25:00,53.45,53.51,53.38,53.41,69089.0,47.7882,47.8418,47.7256,47.7524,69089.0
2016-11-11 11:30:00,53.42,53.62,53.42,53.55,103567.0,47.7613,47.9402,47.7613,47.8776,103567.0
2016-11-11 11:35:00,53.56,53.65,53.51,53.6,553607.0,47.8865,47.967,47.8418,47.9223,553607.0
2016-11-11 11:40:00,53.6,53.63,53.54,53.6,146228.0,47.9223,47.9491,47.8686,47.9223,146228.0
2016-11-11 11:45:00,53.61,53.71,53.59,53.66,210786.0,47.9312,48.0206,47.9133,47.9759,210786.0
2016-11-11 11:50:00,53.67,53.75,53.61,53.71,233531.0,47.9849,48.0564,47.9312,48.0206,233531.0
2016-11-11 11:55:00,53.71,53.96,53.7,53.93,156223.0,48.0206,48.2441,48.0117,48.2173,156223.0
2016-11-11 12:00:00,53.93,54.06,53.9,53.97,133076.0,48.2173,48.3336,48.1905,48.2531,133076.0
2016-11-11 12:05:00,53.97,54.02,53.93,53.97,183870.0,48.2531,48.2978,48.2173,48.2531,183870.0
2016-11-11 12:10:00,53.97,54.01,53.93,53.97,53763.0,48.2531,48.2888,48.2173,48.2531,53763.0
2016-11-11 12:15:00,53.98,54.01,53.96,53.98,115003.0,48.262,48.2888,48.2441,48.262,115003.0
2016-11-11 12:20:00,53.99,54.01,53.94,53.98,63275.0,48.271,48.2888,48.2263,48.262,63275.0
2016-11-11 12:25:00,53.98,53.98,53.89,53.89,77258.0,48.262,48.262,48.1816,48.1816,77258.0
2016-11-11 12:30:00,53.9,53.94,53.78,53.82,62281.0,48.1905,48.2263,48.0832,48.119,62281.0
2016-11-11 12:35:00,53.81,53.84,53.73,53.78,96689.0,48.11,48.1369,48.0385,48.0832,96689.0
2016-11-11 12:40:00,53.78,53.82,53.73,53.82,130155.0,48.0832,48.119,48.0385,48.119,130155.0
2016-11-11 12:45:00,53.81,53.81,53.64,53.64,253535.0,48.11,48.11,47.958,47.958,253535.0
2016-11-11 12:50:00,53.64,53.73,53.62,53.66,389795.0,47.958,48.0385,47.9402,47.9759,389795.0
2016-11-11 12:55:00,53.67,53.7,53.57,53.7,70459.0,47.9849,48.0117,47.8955,48.0117,70459.0
2016-11-11 13:00:00,53.71,53.96,53.7,53.94,47081.0,48.0206,48.2441,48.0117,48.2263,47081.0
2016-11-11 13:05:00,53.95,54.12,53.94,54.11,55919.0,48.2352,48.3872,48.2263,48.3783,55919.0
2016-11-11 13:10:00,54.11,54.12,54.01,54.02,42065.0,48.3783,48.3872,48.2888,48.2978,42065.0
2016-11-11 13:15:00,54.02,54.05,53.95,53.98,40655.0,48.2978,48.3246,48.2352,48.262,40655.0
2016-11-11 13:20:00,53.97,54.05,53.96,54.04,59181.0,48.2531,48.3246,48.2441,48.3157,59181.0
2016-11-11 13:25:00,54.03,54.09,54.03,54.04,70501.0,48.3067,48.3604,48.3067,48.3157,70501.0
2016-11-11 13:30:00,54.04,54.07,53.97,54.0,29471.0,48.3157,48.3425,48.2531,48.2799,29471.0
2016-11-11 13:35:00,54.0,54.02,53.95,53.96,30457.0,48.2799,48.2978,48.2352,48.2441,30457.0
2016-11-11 13:40:00,53.96,53.98,53.92,53.96,26920.0,48.2441,48.262,48.2084,48.2441,26920.0
2016-11-11 13:45:00,53.94,53.96,53.9,53.9,28371.0,48.2263,48.2441,48.1905,48.1905,28371.0
2016-11-11 13:50:00,53.9,53.95,53.86,53.87,27585.0,48.1905,48.2352,48.1547,48.1637,27585.0
2016-11-11 13:55:00,53.88,53.9,53.84,53.84,30567.0,48.1726,48.1905,48.1369,48.1369,30567.0
2016-11-11 14:00:00,53.83,53.83,53.72,53.77,31956.0,48.1279,48.1279,48.0296,48.0743,31956.0
2016-11-11 14:05:00,53.76,53.81,53.73,53.79,26586.0,48.0653,48.11,48.0385,48.0922,26586.0
2016-11-11 14:10:00,53.8,53.84,53.77,53.84,25574.0,48.1011,48.1369,48.0743,48.1369,25574.0
2016-11-11 14:15:00,53.84,53.86,53.82,53.85,29262.0,48.1369,48.1547,48.119,48.1458,29262.0
2016-11-11 14:20:00,53.86,53.87,53.82,53.87,44086.0,48.1547,48.1637,48.119,48.1637,44086.0
2016-11-11 14:25:00,53.87,53.94,53.86,53.92,33510.0,48.1637,48.2263,48.1547,48.2084,33510.0
2016-11-11 14:30:00,53.92,53.95,53.87,53.9,26582.0,48.2084,48.2352,48.1637,48.1905,26582.0
2016-11-11 14:35:00,53.91,53.95,53.82,53.85,27327.0,48.1994,48.2352,48.119,48.1458,27327.0
2016-11-11 14:40:00,53.84,53.9,53.82,53.86,16650.0,48.1369,48.1905,48.119,48.1547,16650.0
2016-11-11 14:45:00,53.85,53.91,53.83,53.85,25767.0,48.1458,48.1994,48.1279,48.1458,25767.0
2016-11-11 14:50:00,53.84,53.92,53.83,53.9,27043.0,48.1369,48.2084,48.1279,48.1905,27043.0
2016-11-11 14:55:00,53.9,53.92,53.83,53.86,26382.0,48.1905,48.2084,48.1279,48.1547,26382.0
2016-11-11 15:00:00,53.86,53.91,53.83,53.91,23728.0,48.1547,48.1994,48.1279,48.1994,23728.0
2016-11-11 15:05:00,53.91,53.96,53.87,53.96,34938.0,48.1994,48.2441,48.1637,48.2441,34938.0
2016-11-11 15:10:00,53.96,54.0,53.92,53.98,46994.0,48.2441,48.2799,48.2084,48.262,46994.0
2016-11-11 15:15:00,53.99,54.0,53.89,53.93,50477.0,48.271,48.2799,48.1816,48.2173,50477.0
2016-11-11 15:20:00,53.92,53.98,53.9,53.91,60902.0,48.2084,48.262,48.1905,48.1994,60902.0
2016-11-11 15:25:00,53.91,53.94,53.88,53.89,50607.0,48.1994,48.2263,48.1726,48.1816,50607.0
2016-11-11 15:30:00,53.89,53.94,53.88,53.9,129896.0,48.1816,48.2263,48.1726,48.1905,129896.0
2016-11-11 15:35:00,53.9,53.9,53.84,53.86,78390.0,48.1905,48.1905,48.1369,48.1547,78390.0
2016-11-11 15:40:00,53.87,53.99,53.87,53.97,118073.0,48.1637,48.271,48.1637,48.2531,118073.0
2016-11-11 15:45:00,53.96,54.02,53.96,53.97,140878.0,48.2441,48.2978,48.2441,48.2531,140878.0
2016-11-11 15:50:00,53.97,54.0,53.94,53.98,228489.0,48.2531,48.2799,48.2263,48.262,228489.0
2016-11-11 15:55:00,53.98,54.0,53.92,53.95,273352.0,48.262,48.2799,48.2084,48.2352,273352.0
2016-11-14 09:30:00,54.1,54.28,53.5,53.72,102510.0,48.3693,48.5302,47.8329,48.0296,102510.0
2016-11-14 09:35:00,53.75,53.91,53.68,53.76,34293.0,48.0564,48.1994,47.9938,48.0653,34293.0
2016-11-14 09:40:00,53.77,53.87,53.63,53.64,81713.0,48.0743,48.1637,47.9491,47.958,81713.0
2016-11-14 09:45:00,53.66,53.78,53.63,53.63,189520.0,47.9759,48.0832,47.9491,47.9491,189520.0
2016-11-14 09:50:00,53.63,53.7,53.56,53.66,241008.0,47.9491,48.0117,47.8865,47.9759,241008.0
2016-11-14 09:55:00,53.66,53.67,53.42,53.51,144314.0,47.9759,47.9849,47.7613,47.8418,144314.0
2016-11-14 10:00:00,53.53,53.69,53.5,53.63,149448.0,47.8597,48.0027,47.8329,47.9491,149448.0
2016-11-14 10:05:00,53.63,53.79,53.6,53.74,117235.0,47.9491,48.0922,47.9223,48.0474,117235.0
2016-11-14 10:10:00,53.73,53.82,53.72,53.75,65740.0,48.0385,48.119,48.0296,48.0564,65740.0
2016-11-14 10:15:00,53.76,53.85,53.7,53.84,145026.0,48.0653,48.1458,48.0117,48.1369,145026.0
2016-11-14 10:20:00,53.83,53.84,53.67,53.7,139676.0,48.1279,48.1369,47.9849,48.0117,139676.0
2016-11-14 10:25:00,53.71,53.73,53.37,53.43,71865.0,48.0206,48.0385,47.7166,47.7703,71865.0
2016-11-14 10:30:00,53.43,53.46,53.18,53.25,67374.0,47.7703,47.7971,47.5468,47.6094,67374.0
2016-11-14 10:35:00,53.25,53.5,53.25,53.35,87755.0,47.6094,47.8329,47.6094,47.6988,87755.0
2016-11-14 10:40:00,53.35,53.37,53.29,53.32,35453.0,47.6988,47.7166,47.6451,47.6719,35453.0
2016-11-14 10:45:00,53.3,53.38,53.25,53.36,108565.0,47.6541,47.7256,47.6094,47.7077,108565.0
2016-11-14 10:50:00,53.36,53.4,53.33,53.36,63926.0,47.7077,47.7435,47.6809,47.7077,63926.0
2016-11-14 10:55:00,53.34,53.36,53.27,53.28,152840.0,47.6898,47.7077,47.6272,47.6362,152840.0
2016-11-14 11:00:00,53.27,53.33,53.2,53.26,102150.0,47.6272,47.6809,47.5646,47.6183,102150.0
2016-11-14 11:05:00,53.26,53.31,53.21,53.28,70776.0,47.6183,47.663,47.5736,47.6362,70776.0
2016-11-14 11:10:00,53.27,53.32,53.19,53.23,80420.0,47.6272,47.6719,47.5557,47.5915,80420.0
2016-11-14 11:15:00,53.24,53.31,53.15,53.31,204226.0,47.6004,47.663,47.5199,47.663,204226.0
2016-11-14 11:20:00,53.31,53.32,53.19,53.19,41705.0,47.663,47.6719,47.5557,47.5557,41705.0
2016-11-14 11:25:00,53.19,53.25,53.13,53.18,42909.0,47.5557,47.6094,47.5021,47.5468,42909.0
2016-11-14 11:30:00,53.17,53.22,53.09,53.16,54351.0,47.5378,47.5825,47.4663,47.5289,54351.0
2016-11-14 11:35:00,53.17,53.3,53.15,53.26,54491.0,47.5378,47.6541,47.5199,47.6183,54491.0
2016-11-14 11:40:00,53.26,53.28,53.21,53.26,16147.0,47.6183,47.6362,47.5736,47.6183,16147.0
2016-11-14 11:45:00,53.25,53.38,53.22,53.34,36210.0,47.6094,47.7256,47.5825,47.6898,36210.0
2016-11-14 11:50:00,53.33,53.43,53.31,53.36,52610.0,47.6809,47.7703,47.663,47.7077,52610.0
2016-11-14 11:55:00,53.36,53.37,53.21,53.24,67806.0,47.7077,47.7166,47.5736,47.6004,67806.0
2016-11-14 12:00:00,53.25,53.32,53.2,53.25,148949.0,47.6094,47.6719,47.5646,47.6094,148949.0
2016-11-14 12:05:00,53.26,53.29,53.22,53.27,28894.0,47.6183,47.6451,47.5825,47.6272,28894.0
2016-11-14 12:10:00,53.27,53.3,53.23,53.29,27970.0,47.6272,47.6541,47.5915,47.6451,27970.0
2016-11-14 12:15:00,53.3,53.3,53.25,53.3,19760.0,47.6541,47.6541,47.6094,47.6541,19760.0
2016-11-14 12:20:00,53.3,53.31,53.24,53.29,33811.0,47.6541,47.663,47.6004,47.6451,33811.0
2016-11-14 12:25:00,53.28,53.31,53.25,53.31,23375.0,47.6362,47.663,47.6094,47.663,23375.0
2016-11-14 12:30:00,53.29,53.38,53.28,53.32,29620.0,47.6451,47.7256,47.6362,47.6719,29620.0
2016-11-14 12:35:00,53.31,53.39,53.27,53.39,38819.0,47.663,47.7345,47.6272,47.7345,38819.0
2016-11-14 12:40:00,53.4,53.42,53.32,53.35,28355.0,47.7435,47.7613,47.6719,47.6988,28355.0
2016-11-14 12:45:00,53.34,53.49,53.33,53.44,31599.0,47.6898,47.8239,47.6809,47.7792,31599.0
2016-11-14 12:50:00,53.43,53.53,53.42,53.51,28145.0,47.7703,47.8597,47.7613,47.8418,28145.0
2016-11-14 12:55:00,53.51,53.53,53.42,53.51,26807.0,47.8418,47.8597,47.7613,47.8418,26807.0
2016-11-14 13:00:00,53.51,53.52,53.41,53.45,209970.0,47.8418,47.8508,47.7524,47.7882,209970.0
2016-11-14 13:05:00,53.46,53.51,53.42,53.51,23790.0,47.7971,47.8418,47.7613,47.8418,23790.0
2016-11-14 13:10:00,53.52,53.56,53.49,53.55,21255.0,47.8508,47.8865,47.8239,47.8776,21255.0
2016-11-14 13:15:00,53.55,53.6,53.52,53.55,32472.0,47.8776,47.9223,47.8508,47.8776,32472.0
2016-11-14 13:20:00,53.54,53.6,53.49,53.52,52174.0,47.8686,47.9223,47.8239,47.8508,52174.0
2016-11-14 13:25:00,53.52,53.52,53.46,53.48,49190.0,47.8508,47.8508,47.7971,47.815,49190.0
2016-11-14 13:30:00,53.48,53.56,53.48,53.51,50347.0,47.815,47.8865,47.815,47.8418,50347.0
2016-11-14 13:35:00,53.52,53.57,53.51,53.52,22451.0,47.8508,47.8955,47.8418,47.8508,22451.0
2016-11-14 13:40:00,53.52,53.57,53.46,53.47,57433.0,47.8508,47.8955,47.7971,47.806,57433.0
2016-11-14 13:45:00,53.47,53.52,53.44,53.52,144713.0,47.806,47.8508,47.7792,47.8508,144713.0
2016-11-14 13:50:00,53.52,53.6,53.5,53.59,155911.0,47.8508,47.9223,47.8329,47.9133,155911.0
2016-11-14 13:55:00,53.59,53.62,53.54,53.58,114237.0,47.9133,47.9402,47.8686,47.9044,114237.0
2016-11-14 14:00:00,53.59,53.62,53.56,53.56,65065.0,47.9133,47.9402,47.8865,47.8865,65065.0
2016-11-14 14:05:00,53.56,53.57,53.51,53.57,63310.0,47.8865,47.8955,47.8418,47.8955,63310.0
2016-11-14 14:10:00,53.56,53.63,53.54,53.61,56169.0,47.8865,47.9491,47.8686,47.9312,56169.0
2016-11-14 14:15:00,53.61,53.65,53.54,53.55,36333.0,47.9312,47.967,47.8686,47.8776,36333.0
2016-11-14 14:20:00,53.55,53.63,53.49,53.53,52795.0,47.8776,47.9491,47.8239,47.8597,52795.0
2016-11-14 14:25:00,53.53,53.61,53.53,53.6,52796.0,47.8597,47.9312,47.8597,47.9223,52796.0
2016-11-14 14:30:00,53.59,53.62,53.5,53.52,41118.0,47.9133,47.9402,47.8329,47.8508,41118.0
2016-11-14 14:35:00,53.51,53.6,53.5,53.59,573835.0,47.8418,47.9223,47.8329,47.9133,573835.0
2016-11-14 14:40:00,53.59,53.72,53.58,53.65,86994.0,47.9133,48.0296,47.9044,47.967,86994.0
2016-11-14 14:45:00,53.64,53.8,53.62,53.79,35824.0,47.958,48.1011,47.9402,48.0922,35824.0
2016-11-14 14:50:00,53.8,53.81,53.76,53.8,40724.0,48.1011,48.11,48.0653,48.1011,40724.0
2016-11-14 14:55:00,53.8,53.9,53.8,53.9,61342.0,48.1011,48.1905,48.1011,48.1905,61342.0
2016-11-14 15:00:00,53.89,53.95,53.83,53.93,85997.0,48.1816,48.2352,48.1279,48.2173,85997.0
2016-11-14 15:05:00,53.93,53.93,53.88,53.9,75344.0,48.2173,48.2173,48.1726,48.1905,75344.0
2016-11-14 15:10:00,53.89,53.91,53.88,53.88,70896.0,48.1816,48.1994,48.1726,48.1726,70896.0
2016-11-14 15:15:00,53.87,53.91,53.84,53.86,77454.0,48.1637,48.1994,48.1369,48.1547,77454.0
2016-11-14 15:20:00,53.86,53.87,53.8,53.81,44199.0,48.1547,48.1637,48.1011,48.11,44199.0
2016-11-14 15:25:00,53.82,53.82,53.78,53.8,60634.0,48.119,48.119,48.0832,48.1011,60634.0
2016-11-14 15:30:00,53.81,53.86,53.79,53.85,111825.0,48.11,48.1547,48.0922,48.1458,111825.0
2016-11-14 15:35:00,53.85,53.92,53.85,53.9,123338.0,48.1458,48.2084,48.1458,48.1905,123338.0
2016-11-14 15:40:00,53.9,53.96,53.88,53.96,268377.0,48.1905,48.2441,48.1726,48.2441,268377.0
2016-11-14 15:45:00,53.97,54.02,53.93,53.97,315061.0,48.2531,48.2978,48.2173,48.2531,315061.0
2016-11-14 15:50:00,53.97,54.02,53.92,54.0,338581.0,48.2531,48.2978,48.2084,48.2799,338581.0
2016-11-14 15:55:00,54.01,54.02,53.96,53.96,399110.0,48.2888,48.2978,48.2441,48.2441,399110.0
2016-11-15 09:30:00,53.94,54.0,53.75,53.87,97723.0,48.2263,48.2799,48.0564,48.1637,97723.0
2016-11-15 09:35:00,53.94,54.07,53.94,54.07,35361.0,48.2263,48.3425,48.2263,48.3425,35361.0
2016-11-15 09:40:00,54.03,54.06,53.86,53.88,95876.0,48.3067,48.3336,48.1547,48.1726,95876.0
2016-11-15 09:45:00,53.88,54.01,53.81,54.01,374601.0,48.1726,48.2888,48.11,48.2888,374601.0
2016-11-15 09:50:00,54.01,54.12,54.0,54.08,51687.0,48.2888,48.3872,48.2799,48.3514,51687.0
2016-11-15 09:55:00,54.07,54.18,53.99,54.18,42805.0,48.3425,48.4408,48.271,48.4408,42805.0
2016-11-15 10:00:00,54.18,54.25,54.16,54.23,46652.0,48.4408,48.5034,48.423,48.4855,46652.0
2016-11-15 10:05:00,54.21,54.24,54.08,54.12,56640.0,48.4677,48.4945,48.3514,48.3872,56640.0
2016-11-15 10:10:00,54.12,54.23,54.06,54.07,32036.0,48.3872,48.4855,48.3336,48.3425,32036.0
2016-11-15 10:15:00,54.05,54.17,54.04,54.11,46856.0,48.3246,48.4319,48.3157,48.3783,46856.0
2016-11-15 10:20:00,54.11,54.11,54.0,54.08,61269.0,48.3783,48.3783,48.2799,48.3514,61269.0
2016-11-15 10:25:00,54.06,54.06,53.91,54.05,50192.0,48.3336,48.3336,48.1994,48.3246,50192.0
2016-11-15 10:30:00,54.05,54.07,53.92,53.98,37060.0,48.3246,48.3425,48.2084,48.262,37060.0
2016-11-15 10:35:00,53.98,54.06,53.94,53.96,44790.0,48.262,48.3336,48.2263,48.2441,44790.0
2016-11-15 10:40:00,53.96,53.96,53.85,53.91,27091.0,48.2441,48.2441,48.1458,48.1994,27091.0
2016-11-15 10:45:00,53.92,53.98,53.9,53.94,45401.0,48.2084,48.262,48.1905,48.2263,45401.0
2016-11-15 10:50:00,53.94,53.97,53.89,53.95,83499.0,48.2263,48.2531,48.1816,48.2352,83499.0
2016-11-15 10:55:00,53.95,54.12,53.92,54.12,75866.0,48.2352,48.3872,48.2084,48.3872,75866.0
2016-11-15 11:00:00,54.12,54.14,54.01,54.03,55745.0,48.3872,48.4051,48.2888,48.3067,55745.0
2016-11-15 11:05:00,54.04,54.08,54.01,54.04,42230.0,48.3157,48.3514,48.2888,48.3157,42230.0
2016-11-15 11:10:00,54.05,54.06,53.94,53.99,59583.0,48.3246,48.3336,48.2263,48.271,59583.0
2016-11-15 11:15:00,53.99,54.03,53.97,54.0,65676.0,48.271,48.3067,48.2531,48.2799,65676.0
2016-11-15 11:20:00,54.0,54.06,53.98,54.04,32232.0,48.2799,48.3336,48.262,48.3157,32232.0
2016-11-15 11:25:00,54.04,54.07,54.0,54.06,47760.0,48.3157,48.3425,48.2799,48.3336,47760.0
2016-11-15 11:30:00,54.07,54.09,54.0,54.03,30047.0,48.3425,48.3604,48.2799,48.3067,30047.0
2016-11-15 11:35:00,54.03,54.06,53.99,54.01,52923.0,48.3067,48.3336,48.271,48.2888,52923.0
2016-11-15 11:40:00,54.01,54.07,53.99,54.03,33845.0,48.2888,48.3425,48.271,48.3067,33845.0
2016-11-15 11:45:00,54.02,54.03,53.96,53.97,32912.0,48.2978,48.3067,48.2441,48.2531,32912.0
2016-11-15 11:50:00,53.98,54.1,53.98,54.05,36285.0,48.262,48.3693,48.262,48.3246,36285.0
2016-11-15 11:55:00,54.04,54.11,54.0,54.07,44335.0,48.3157,48.3783,48.2799,48.3425,44335.0
2016-11-15 12:00:00,54.06,54.07,53.96,53.98,34589.0,48.3336,48.3425,48.2441,48.262,34589.0
2016-11-15 12:05:00,53.98,54.05,53.97,54.03,33570.0,48.262,48.3246,48.2531,48.3067,33570.0
2016-11-15 12:10:00,54.03,54.07,53.99,54.07,28282.0,48.3067,48.3425,48.271,48.3425,28282.0
2016-11-15 12:15:00,54.06,54.12,54.03,54.11,64901.0,48.3336,48.3872,48.3067,48.3783,64901.0
2016-11-15 12:20:00,54.1,54.1,54.03,54.07,36697.0,48.3693,48.3693,48.3067,48.3425,36697.0
2016-11-15 12:25:00,54.07,54.07,54.02,54.02,30333.0,48.3425,48.3425,48.2978,48.2978,30333.0
2016-11-15 12:30:00,54.02,54.05,54.0,54.04,56381.0,48.2978,48.3246,48.2799,48.3157,56381.0
2016-11-15 12:35:00,54.04,54.04,53.93,53.99,21927.0,48.3157,48.3157,48.2173,48.271,21927.0
2016-11-15 12:40:00,53.98,54.05,53.93,53.94,127298.0,48.262,48.3246,48.2173,48.2263,127298.0
2016-11-15 12:45:00,53.93,54.01,53.93,53.99,30792.0,48.2173,48.2888,48.2173,48.271,30792.0
2016-11-15 12:50:00,53.98,54.02,53.96,54.01,36181.0,48.262,48.2978,48.2441,48.2888,36181.0
2016-11-15 12:55:00,54.01,54.02,53.97,53.97,30236.0,48.2888,48.2978,48.2531,48.2531,30236.0
2016-11-15 13:00:00,53.97,54.01,53.97,54.0,40937.0,48.2531,48.2888,48.2531,48.2799,40937.0
2016-11-15 13:05:00,54.0,54.02,53.98,54.01,40095.0,48.2799,48.2978,48.262,48.2888,40095.0
2016-11-15 13:10:00,54.0,54.07,54.0,54.07,34658.0,48.2799,48.3425,48.2799,48.3425,34658.0
2016-11-15 13:15:00,54.07,54.16,54.07,54.14,33908.0,48.3425,48.423,48.3425,48.4051,33908.0
2016-11-15 13:20:00,54.15,54.15,54.05,54.09,35906.0,48.414,48.414,48.3246,48.3604,35906.0
2016-11-15 13:25:00,54.09,54.13,54.05,54.06,26800.0,48.3604,48.3961,48.3246,48.3336,26800.0
2016-11-15 13:30:00,54.06,54.23,54.06,54.23,28586.0,48.3336,48.4855,48.3336,48.4855,28586.0
2016-11-15 13:35:00,54.22,54.29,54.15,54.22,193487.0,48.4766,48.5392,48.414,48.4766,193487.0
2016-11-15 13:40:00,54.21,54.24,54.2,54.23,48646.0,48.4677,48.4945,48.4587,48.4855,48646.0
2016-11-15 13:45:00,54.22,54.26,54.22,54.24,49461.0,48.4766,48.5124,48.4766,48.4945,49461.0
2016-11-15 13:50:00,54.25,54.26,54.22,54.23,150003.0,48.5034,48.5124,48.4766,48.4855,150003.0
2016-11-15 13:55:00,54.23,54.26,54.22,54.22,123111.0,48.4855,48.5124,48.4766,48.4766,123111.0
2016-11-15 14:00:00,54.23,54.25,54.21,54.22,88785.0,48.4855,48.5034,48.4677,48.4766,88785.0
2016-11-15 14:05:00,54.22,54.31,54.22,54.28,105998.0,48.4766,48.5571,48.4766,48.5302,105998.0
2016-11-15 14:10:00,54.28,54.41,54.26,54.35,110545.0,48.5302,48.6465,48.5124,48.5928,110545.0
2016-11-15 14:15:00,54.35,54.36,54.29,54.3,34538.0,48.5928,48.6018,48.5392,48.5481,34538.0
2016-11-15 14:20:00,54.3,54.32,54.22,54.22,31578.0,48.5481,48.566,48.4766,48.4766,31578.0
2016-11-15 14:25:00,54.21,54.32,54.19,54.24,327786.0,48.4677,48.566,48.4498,48.4945,327786.0
2016-11-15 14:30:00,54.23,54.29,54.22,54.22,56234.0,48.4855,48.5392,48.4766,48.4766,56234.0
2016-11-15 14:35:00,54.22,54.26,54.21,54.22,41911.0,48.4766,48.5124,48.4677,48.4766,41911.0
2016-11-15 14:40:00,54.22,54.3,54.19,54.29,42423.0,48.4766,48.5481,48.4498,48.5392,42423.0
2016-11-15 14:45:00,54.28,54.29,54.22,54.23,25336.0,48.5302,48.5392,48.4766,48.4855,25336.0
2016-11-15 14:50:00,54.24,54.33,54.2,54.32,27968.0,48.4945,48.575,48.4587,48.566,27968.0
2016-11-15 14:55:00,54.33,54.35,54.28,54.31,29931.0,48.575,48.5928,48.5302,48.5571,29931.0
2016-11-15 15:00:00,54.3,54.31,54.24,54.25,49373.0,48.5481,48.5571,48.4945,48.5034,49373.0
2016-11-15 15:05:00,54.25,54.25,54.19,54.21,38599.0,48.5034,48.5034,48.4498,48.4677,38599.0
2016-11-15 15:10:00,54.21,54.23,54.18,54.23,47642.0,48.4677,48.4855,48.4408,48.4855,47642.0
2016-11-15 15:15:00,54.23,54.24,54.19,54.23,39395.0,48.4855,48.4945,48.4498,48.4855,39395.0
2016-11-15 15:20:00,54.22,54.3,54.2,54.26,54107.0,48.4766,48.5481,48.4587,48.5124,54107.0
2016-11-15 15:25:00,54.25,54.3,54.23,54.24,31809.0,48.5034,48.5481,48.4855,48.4945,31809.0
2016-11-15 15:30:00,54.23,54.32,54.22,54.25,72526.0,48.4855,48.566,48.4766,48.5034,72526.0
2016-11-15 15:35:00,54.24,54.3,54.22,54.28,63602.0,48.4945,48.5481,48.4766,48.5302,63602.0
2016-11-15 15:40:00,54.28,54.28,54.23,54.23,60480.0,48.5302,48.5302,48.4855,48.4855,60480.0
2016-11-15 15:45:00,54.23,54.26,54.22,54.22,76044.0,48.4855,48.5124,48.4766,48.4766,76044.0
2016-11-15 15:50:00,54.22,54.23,54.18,54.2,123213.0,48.4766,48.4855,48.4408,48.4587,123213.0
2016-11-15 15:55:00,54.2,54.23,54.14,54.17,331536.0,48.4587,48.4855,48.4051,48.4319,331536.0
2016-11-16 09:30:00,53.79,54.17,53.78,53.98,117031.0,48.0922,48.4319,48.0832,48.262,117031.0
2016-11-16 09:35:00,53.89,54.11,53.88,54.05,19198.0,48.1816,48.3783,48.1726,48.3246,19198.0
2016-11-16 09:40:00,54.03,54.21,54.0,54.13,57284.0,48.3067,48.4677,48.2799,48.3961,57284.0
2016-11-16 09:45:00,54.15,54.15,54.0,54.02,33588.0,48.414,48.414,48.2799,48.2978,33588.0
2016-11-16 09:50:00,54.02,54.07,54.01,54.03,10964.0,48.2978,48.3425,48.2888,48.3067,10964.0
2016-11-16 09:55:00,54.05,54.09,53.93,53.93,21256.0,48.3246,48.3604,48.2173,48.2173,21256.0
2016-11-16 10:00:00,53.96,54.11,53.96,54.08,25571.0,48.2441,48.3783,48.2441,48.3514,25571.0
2016-11-16 10:05:00,54.08,54.09,54.0,54.05,34430.0,48.3514,48.3604,48.2799,48.3246,34430.0
2016-11-16 10:10:00,54.05,54.07,54.0,54.01,20600.0,48.3246,48.3425,48.2799,48.2888,20600.0
2016-11-16 10:15:00,54.01,54.08,54.01,54.02,46032.0,48.2888,48.3514,48.2888,48.2978,46032.0
2016-11-16 10:20:00,54.03,54.08,53.99,54.06,105346.0,48.3067,48.3514,48.271,48.3336,105346.0
2016-11-16 10:25:00,54.07,54.09,54.02,54.04,34648.0,48.3425,48.3604,48.2978,48.3157,34648.0
2016-11-16 10:30:00,54.04,54.13,54.03,54.08,81144.0,48.3157,48.3961,48.3067,48.3514,81144.0
2016-11-16 10:35:00,54.08,54.16,54.07,54.11,53979.0,48.3514,48.423,48.3425,48.3783,53979.0
2016-11-16 10:40:00,54.1,54.12,53.97,53.97,57901.0,48.3693,48.3872,48.2531,48.2531,57901.0
2016-11-16 10:45:00,53.97,54.1,53.96,54.06,53544.0,48.2531,48.3693,48.2441,48.3336,53544.0
2016-11-16 10:50:00,54.06,54.08,53.94,53.98,122308.0,48.3336,48.3514,48.2263,48.262,122308.0
2016-11-16 10:55:00,53.99,54.05,53.94,53.96,19641.0,48.271,48.3246,48.2263,48.2441,19641.0
2016-11-16 11:00:00,53.97,53.97,53.84,53.86,33943.0,48.2531,48.2531,48.1369,48.1547,33943.0
2016-11-16 11:05:00,53.86,53.91,53.86,53.89,19169.0,48.1547,48.1994,48.1547,48.1816,19169.0
2016-11-16 11:10:00,53.88,53.9,53.86,53.88,25975.0,48.1726,48.1905,48.1547,48.1726,25975.0
2016-11-16 11:15:00,53.89,53.89,53.76,53.78,42743.0,48.1816,48.1816,48.0653,48.0832,42743.0
2016-11-16 11:20:00,53.8,53.86,53.78,53.86,49131.0,48.1011,48.1547,48.0832,48.1547,49131.0
2016-11-16 11:25:00,53.87,54.07,53.87,54.05,60323.0,48.1637,48.3425,48.1637,48.3246,60323.0
2016-11-16 11:30:00,54.05,54.07,53.99,54.04,55095.0,48.3246,48.3425,48.271,48.3157,55095.0
2016-11-16 11:35:00,54.03,54.16,54.03,54.1,48824.0,48.3067,48.423,48.3067,48.3693,48824.0
2016-11-16 11:40:00,54.1,54.11,54.02,54.02,26007.0,48.3693,48.3783,48.2978,48.2978,26007.0
2016-11-16 11:45:00,54.03,54.11,53.99,54.06,72084.0,48.3067,48.3783,48.271,48.3336,72084.0
2016-11-16 11:50:00,54.07,54.18,54.07,54.15,197660.0,48.3425,48.4408,48.3425,48.414,197660.0
2016-11-16 11:55:00,54.15,54.36,54.14,54.32,245871.0,48.414,48.6018,48.4051,48.566,245871.0
2016-11-16 12:00:00,54.32,54.4,54.27,54.33,57995.0,48.566,48.6375,48.5213,48.575,57995.0
2016-11-16 12:05:00,54.33,54.43,54.33,54.42,28657.0,48.575,48.6644,48.575,48.6554,28657.0
2016-11-16 12:10:00,54.43,54.46,54.39,54.41,20219.0,48.6644,48.6912,48.6286,48.6465,20219.0
2016-11-16 12:15:00,54.41,54.47,54.4,54.42,82029.0,48.6465,48.7001,48.6375,48.6554,82029.0
2016-11-16 12:20:00,54.41,54.52,54.4,54.49,31817.0,48.6465,48.7448,48.6375,48.718,31817.0
2016-11-16 12:25:00,54.5,54.58,54.49,54.56,25424.0,48.7269,48.7985,48.718,48.7806,25424.0
2016-11-16 12:30:00,54.57,54.64,54.56,54.57,67246.0,48.7895,48.8521,48.7806,48.7895,67246.0
2016-11-16 12:35:00,54.56,54.71,54.55,54.61,69441.0,48.7806,48.9147,48.7716,48.8253,69441.0
2016-11-16 12:40:00,54.6,54.61,54.54,54.56,34766.0,48.8163,48.8253,48.7627,48.7806,34766.0
2016-11-16 12:45:00,54.55,54.59,54.47,54.59,105649.0,48.7716,48.8074,48.7001,48.8074,105649.0
2016-11-16 12:50:00,54.59,54.62,54.58,54.62,48212.0,48.8074,48.8342,48.7985,48.8342,48212.0
2016-11-16 12:55:00,54.62,54.65,54.59,54.6,153509.0,48.8342,48.8611,48.8074,48.8163,153509.0
2016-11-16 13:00:00,54.61,54.64,54.58,54.6,41040.0,48.8253,48.8521,48.7985,48.8163,41040.0
2016-11-16 13:05:00,54.6,54.64,54.59,54.62,28518.0,48.8163,48.8521,48.8074,48.8342,28518.0
2016-11-16 13:10:00,54.63,54.65,54.61,54.65,18578.0,48.8432,48.8611,48.8253,48.8611,18578.0
2016-11-16 13:15:00,54.64,54.65,54.57,54.57,19208.0,48.8521,48.8611,48.7895,48.7895,19208.0
2016-11-16 13:20:00,54.57,54.64,54.56,54.6,22779.0,48.7895,48.8521,48.7806,48.8163,22779.0
2016-11-16 13:25:00,54.6,54.73,54.6,54.62,48002.0,48.8163,48.9326,48.8163,48.8342,48002.0
2016-11-16 13:30:00,54.62,54.65,54.62,54.64,30878.0,48.8342,48.8611,48.8342,48.8521,30878.0
2016-11-16 13:35:00,54.64,54.66,54.64,54.65,20878.0,48.8521,48.87,48.8521,48.8611,20878.0
2016-11-16 13:40:00,54.65,54.68,54.63,54.66,90003.0,48.8611,48.8879,48.8432,48.87,90003.0
2016-11-16 13:45:00,54.66,54.73,54.66,54.73,38267.0,48.87,48.9326,48.87,48.9326,38267.0
2016-11-16 13:50:00,54.73,54.74,54.7,54.73,44904.0,48.9326,48.9415,48.9058,48.9326,44904.0
2016-11-16 13:55:00,54.73,54.78,54.72,54.78,158770.0,48.9326,48.9773,48.9236,48.9773,158770.0
2016-11-16 14:00:00,54.77,54.89,54.76,54.89,45713.0,48.9683,49.0756,48.9594,49.0756,45713.0
2016-11-16 14:05:00,54.88,54.89,54.86,54.87,22522.0,49.0667,49.0756,49.0488,49.0577,22522.0
2016-11-16 14:10:00,54.88,54.88,54.84,54.88,49727.0,49.0667,49.0667,49.0309,49.0667,49727.0
2016-11-16 14:15:00,54.88,54.91,54.87,54.91,40768.0,49.0667,49.0935,49.0577,49.0935,40768.0
2016-11-16 14:20:00,54.9,54.94,54.9,54.9,41508.0,49.0846,49.1203,49.0846,49.0846,41508.0
2016-11-16 14:25:00,54.91,54.93,54.88,54.93,70874.0,49.0935,49.1114,49.0667,49.1114,70874.0
2016-11-16 14:30:00,54.92,54.96,54.92,54.93,43411.0,49.1025,49.1382,49.1025,49.1114,43411.0
2016-11-16 14:35:00,54.92,54.95,54.91,54.93,41262.0,49.1025,49.1293,49.0935,49.1114,41262.0
2016-11-16 14:40:00,54.92,55.06,54.91,55.0,121175.0,49.1025,49.2276,49.0935,49.174,121175.0
2016-11-16 14:45:00,55.0,55.06,54.99,55.05,126841.0,49.174,49.2276,49.165,49.2187,126841.0
2016-11-16 14:50:00,55.05,55.06,54.98,55.01,133662.0,49.2187,49.2276,49.1561,49.1829,133662.0
2016-11-16 14:55:00,55.01,55.06,54.98,55.02,163736.0,49.1829,49.2276,49.1561,49.1919,163736.0
2016-11-16 15:00:00,55.01,55.03,54.98,55.0,325645.0,49.1829,49.2008,49.1561,49.174,325645.0
2016-11-16 15:05:00,55.0,55.05,54.99,55.04,49455.0,49.174,49.2187,49.165,49.2097,49455.0
2016-11-16 15:10:00,55.05,55.13,55.04,55.1,95541.0,49.2187,49.2902,49.2097,49.2634,95541.0
2016-11-16 15:15:00,55.11,55.18,55.09,55.18,113384.0,49.2723,49.3349,49.2544,49.3349,113384.0
2016-11-16 15:20:00,55.18,55.21,55.14,55.17,64559.0,49.3349,49.3617,49.2991,49.326,64559.0
2016-11-16 15:25:00,55.16,55.2,55.13,55.15,68218.0,49.317,49.3528,49.2902,49.3081,68218.0
2016-11-16 15:30:00,55.15,55.23,55.15,55.22,83170.0,49.3081,49.3796,49.3081,49.3707,83170.0
2016-11-16 15:35:00,55.23,55.3,55.21,55.23,137936.0,49.3796,49.4422,49.3617,49.3796,137936.0
2016-11-16 15:40:00,55.24,55.28,55.22,55.26,189452.0,49.3886,49.4243,49.3707,49.4064,189452.0
2016-11-16 15:45:00,55.26,55.26,55.23,55.24,108547.0,49.4064,49.4064,49.3796,49.3886,108547.0
2016-11-16 15:50:00,55.25,55.27,55.24,55.26,145606.0,49.3975,49.4154,49.3886,49.4064,145606.0
2016-11-16 15:55:00,55.26,55.35,55.25,55.32,362239.0,49.4064,49.4869,49.3975,49.4601,362239.0
2016-11-17 09:30:00,55.25,55.89,55.13,55.78,365207.0,49.3975,49.9697,49.2902,49.8714,365207.0
2016-11-17 09:35:00,55.85,56.18,55.84,56.18,269686.0,49.9339,50.229,49.925,50.229,269686.0
2016-11-17 09:40:00,56.18,56.42,56.11,56.34,184840.0,50.229,50.4436,50.1664,50.372,184840.0
2016-11-17 09:45:00,56.33,56.36,56.25,56.34,178577.0,50.3631,50.3899,50.2916,50.372,178577.0
2016-11-17 09:50:00,56.34,56.42,56.23,56.34,142343.0,50.372,50.4436,50.2737,50.372,142343.0
2016-11-17 09:55:00,56.34,56.53,56.32,56.51,229603.0,50.372,50.5419,50.3542,50.524,229603.0
2016-11-17 10:00:00,56.54,56.57,56.36,56.39,276560.0,50.5508,50.5777,50.3899,50.4167,276560.0
2016-11-17 10:05:00,56.39,56.49,56.29,56.42,219656.0,50.4167,50.5061,50.3273,50.4436,219656.0
2016-11-17 10:10:00,56.43,56.45,56.26,56.36,82176.0,50.4525,50.4704,50.3005,50.3899,82176.0
2016-11-17 10:15:00,56.36,56.58,56.35,56.53,219562.0,50.3899,50.5866,50.381,50.5419,219562.0
2016-11-17 10:20:00,56.53,56.62,56.51,56.53,170985.0,50.5419,50.6224,50.524,50.5419,170985.0
2016-11-17 10:25:00,56.53,56.75,56.52,56.71,92322.0,50.5419,50.7386,50.533,50.7028,92322.0
2016-11-17 10:30:00,56.7,56.76,56.62,56.75,84912.0,50.6939,50.7475,50.6224,50.7386,84912.0
2016-11-17 10:35:00,56.75,56.78,56.64,56.67,61796.0,50.7386,50.7654,50.6403,50.6671,61796.0
2016-11-17 10:40:00,56.66,56.79,56.63,56.78,74773.0,50.6581,50.7744,50.6313,50.7654,74773.0
2016-11-17 10:45:00,56.77,56.94,56.76,56.91,101016.0,50.7565,50.9085,50.7475,50.8817,101016.0
2016-11-17 10:50:00,56.9,56.91,56.61,56.63,129821.0,50.8727,50.8817,50.6134,50.6313,129821.0
2016-11-17 10:55:00,56.63,56.77,56.63,56.71,95127.0,50.6313,50.7565,50.6313,50.7028,95127.0
2016-11-17 11:00:00,56.71,56.77,56.65,56.66,137619.0,50.7028,50.7565,50.6492,50.6581,137619.0
2016-11-17 11:05:00,56.66,56.75,56.49,56.56,128832.0,50.6581,50.7386,50.5061,50.5687,128832.0
2016-11-17 11:10:00,56.57,56.61,56.47,56.48,72716.0,50.5777,50.6134,50.4883,50.4972,72716.0
2016-11-17 11:15:00,56.49,56.57,56.48,56.57,70163.0,50.5061,50.5777,50.4972,50.5777,70163.0
2016-11-17 11:20:00,56.58,56.63,56.55,56.55,85439.0,50.5866,50.6313,50.5598,50.5598,85439.0
2016-11-17 11:25:00,56.54,56.61,56.54,56.6,118088.0,50.5508,50.6134,50.5508,50.6045,118088.0
2016-11-17 11:30:00,56.6,56.66,56.57,56.57,97904.0,50.6045,50.6581,50.5777,50.5777,97904.0
2016-11-17 11:35:00,56.57,56.59,56.44,56.45,64973.0,50.5777,50.5956,50.4614,50.4704,64973.0
2016-11-17 11:40:00,56.45,56.56,56.42,56.52,63837.0,50.4704,50.5687,50.4436,50.533,63837.0
2016-11-17 11:45:00,56.53,56.59,56.42,56.51,39662.0,50.5419,50.5956,50.4436,50.524,39662.0
2016-11-17 11:50:00,56.51,56.55,56.42,56.43,68112.0,50.524,50.5598,50.4436,50.4525,68112.0
2016-11-17 11:55:00,56.43,56.44,56.32,56.37,77098.0,50.4525,50.4614,50.3542,50.3989,77098.0
2016-11-17 12:00:00,56.37,56.42,56.34,56.4,47554.0,50.3989,50.4436,50.372,50.4257,47554.0
2016-11-17 12:05:00,56.41,56.45,56.38,56.45,47788.0,50.4346,50.4704,50.4078,50.4704,47788.0
2016-11-17 12:10:00,56.44,56.53,56.36,56.51,78232.0,50.4614,50.5419,50.3899,50.524,78232.0
2016-11-17 12:15:00,56.51,56.53,56.39,56.41,40940.0,50.524,50.5419,50.4167,50.4346,40940.0
2016-11-17 12:20:00,56.41,56.42,56.31,56.41,62433.0,50.4346,50.4436,50.3452,50.4346,62433.0
2016-11-17 12:25:00,56.4,56.4,56.31,56.38,50234.0,50.4257,50.4257,50.3452,50.4078,50234.0
2016-11-17 12:30:00,56.39,56.39,56.27,56.3,47263.0,50.4167,50.4167,50.3095,50.3363,47263.0
2016-11-17 12:35:00,56.29,56.34,56.28,56.29,34321.0,50.3273,50.372,50.3184,50.3273,34321.0
2016-11-17 12:40:00,56.29,56.33,56.28,56.29,52574.0,50.3273,50.3631,50.3184,50.3273,52574.0
2016-11-17 12:45:00,56.3,56.33,56.26,56.27,105441.0,50.3363,50.3631,50.3005,50.3095,105441.0
2016-11-17 12:50:00,56.26,56.32,56.25,56.3,107032.0,50.3005,50.3542,50.2916,50.3363,107032.0
2016-11-17 12:55:00,56.31,56.41,56.27,56.36,56109.0,50.3452,50.4346,50.3095,50.3899,56109.0
2016-11-17 13:00:00,56.35,56.41,56.29,56.31,64811.0,50.381,50.4346,50.3273,50.3452,64811.0
2016-11-17 13:05:00,56.31,56.33,56.27,56.27,61464.0,50.3452,50.3631,50.3095,50.3095,61464.0
2016-11-17 13:10:00,56.28,56.34,56.27,56.32,19340.0,50.3184,50.372,50.3095,50.3542,19340.0
2016-11-17 13:15:00,56.32,56.33,56.26,56.27,29705.0,50.3542,50.3631,50.3005,50.3095,29705.0
2016-11-17 13:20:00,56.28,56.28,56.18,56.22,302272.0,50.3184,50.3184,50.229,50.2647,302272.0
2016-11-17 13:25:00,56.22,56.25,56.18,56.23,42764.0,50.2647,50.2916,50.229,50.2737,42764.0
2016-11-17 13:30:00,56.23,56.32,56.23,56.31,30524.0,50.2737,50.3542,50.2737,50.3452,30524.0
2016-11-17 13:35:00,56.32,56.32,56.26,56.28,216598.0,50.3542,50.3542,50.3005,50.3184,216598.0
2016-11-17 13:40:00,56.29,56.4,56.28,56.32,32779.0,50.3273,50.4257,50.3184,50.3542,32779.0
2016-11-17 13:45:00,56.31,56.31,56.24,56.28,29556.0,50.3452,50.3452,50.2826,50.3184,29556.0
2016-11-17 13:50:00,56.29,56.3,56.24,56.25,68795.0,50.3273,50.3363,50.2826,50.2916,68795.0
2016-11-17 13:55:00,56.25,56.31,56.21,56.3,94838.0,50.2916,50.3452,50.2558,50.3363,94838.0
2016-11-17 14:00:00,56.3,56.35,56.3,56.32,35033.0,50.3363,50.381,50.3363,50.3542,35033.0
2016-11-17 14:05:00,56.31,56.37,56.26,56.32,33970.0,50.3452,50.3989,50.3005,50.3542,33970.0
2016-11-17 14:10:00,56.33,56.33,56.29,56.31,100392.0,50.3631,50.3631,50.3273,50.3452,100392.0
2016-11-17 14:15:00,56.31,56.31,56.26,56.3,41563.0,50.3452,50.3452,50.3005,50.3363,41563.0
2016-11-17 14:20:00,56.3,56.3,56.24,56.28,51625.0,50.3363,50.3363,50.2826,50.3184,51625.0
2016-11-17 14:25:00,56.28,56.29,56.25,56.29,63649.0,50.3184,50.3273,50.2916,50.3273,63649.0
2016-11-17 14:30:00,56.28,56.34,56.28,56.33,73243.0,50.3184,50.372,50.3184,50.3631,73243.0
2016-11-17 14:35:00,56.31,56.32,56.28,56.3,54149.0,50.3452,50.3542,50.3184,50.3363,54149.0
2016-11-17 14:40:00,56.3,56.31,56.27,56.31,58936.0,50.3363,50.3452,50.3095,50.3452,58936.0
2016-11-17 14:45:00,56.3,56.34,56.26,56.29,59079.0,50.3363,50.372,50.3005,50.3273,59079.0
2016-11-17 14:50:00,56.3,56.34,56.29,56.34,60407.0,50.3363,50.372,50.3273,50.372,60407.0
2016-11-17 14:55:00,56.34,56.36,56.28,56.35,92762.0,50.372,50.3899,50.3184,50.381,92762.0
2016-11-17 15:00:00,56.35,56.37,56.31,56.36,98567.0,50.381,50.3989,50.3452,50.3899,98567.0
2016-11-17 15:05:00,56.36,56.39,56.33,56.35,67574.0,50.3899,50.4167,50.3631,50.381,67574.0
2016-11-17 15:10:00,56.35,56.39,56.35,56.37,88330.0,50.381,50.4167,50.381,50.3989,88330.0
2016-11-17 15:15:00,56.36,56.37,56.32,56.35,58892.0,50.3899,50.3989,50.3542,50.381,58892.0
2016-11-17 15:20:00,56.35,56.37,56.31,56.36,83042.0,50.381,50.3989,50.3452,50.3899,83042.0
2016-11-17 15:25:00,56.36,56.4,56.33,56.35,70260.0,50.3899,50.4257,50.3631,50.381,70260.0
2016-11-17 15:30:00,56.35,56.46,56.34,56.42,134319.0,50.381,50.4793,50.372,50.4436,134319.0
2016-11-17 15:35:00,56.43,56.46,56.38,56.39,221934.0,50.4525,50.4793,50.4078,50.4167,221934.0
2016-11-17 15:40:00,56.38,56.42,56.38,56.39,366181.0,50.4078,50.4436,50.4078,50.4167,366181.0
2016-11-17 15:45:00,56.39,56.41,56.38,56.4,237891.0,50.4167,50.4346,50.4078,50.4257,237891.0
2016-11-17 15:50:00,56.4,56.42,56.38,56.42,193278.0,50.4257,50.4436,50.4078,50.4436,193278.0
2016-11-17 15:55:00,56.42,56.45,56.39,56.39,404805.0,50.4436,50.4704,50.4167,50.4167,404805.0
2016-11-18 09:30:00,56.48,56.86,56.44,56.86,308115.0,50.4972,50.837,50.4614,50.837,308115.0
2016-11-18 09:35:00,56.85,56.86,56.47,56.53,255861.0,50.828,50.837,50.4883,50.5419,255861.0
2016-11-18 09:40:00,56.54,56.56,56.28,56.51,192788.0,50.5508,50.5687,50.3184,50.524,192788.0
2016-11-18 09:45:00,56.52,56.55,56.39,56.42,73647.0,50.533,50.5598,50.4167,50.4436,73647.0
2016-11-18 09:50:00,56.42,56.48,56.38,56.43,355271.0,50.4436,50.4972,50.4078,50.4525,355271.0
2016-11-18 09:55:00,56.43,56.48,56.38,56.42,105330.0,50.4525,50.4972,50.4078,50.4436,105330.0
2016-11-18 10:00:00,56.41,56.45,56.32,56.34,47953.0,50.4346,50.4704,50.3542,50.372,47953.0
2016-11-18 10:05:00,56.35,56.36,56.21,56.29,54172.0,50.381,50.3899,50.2558,50.3273,54172.0
2016-11-18 10:10:00,56.29,56.38,56.27,56.35,55620.0,50.3273,50.4078,50.3095,50.381,55620.0
2016-11-18 10:15:00,56.35,56.41,56.29,56.32,76006.0,50.381,50.4346,50.3273,50.3542,76006.0
2016-11-18 10:20:00,56.32,56.37,56.29,56.32,56209.0,50.3542,50.3989,50.3273,50.3542,56209.0
2016-11-18 10:25:00,56.32,56.45,56.3,56.41,28692.0,50.3542,50.4704,50.3363,50.4346,28692.0
2016-11-18 10:30:00,56.41,56.43,56.32,56.34,46504.0,50.4346,50.4525,50.3542,50.372,46504.0
2016-11-18 10:35:00,56.34,56.36,56.28,56.31,74944.0,50.372,50.3899,50.3184,50.3452,74944.0
2016-11-18 10:40:00,56.32,56.35,56.21,56.23,47070.0,50.3542,50.381,50.2558,50.2737,47070.0
2016-11-18 10:45:00,56.22,56.23,56.08,56.08,284306.0,50.2647,50.2737,50.1396,50.1396,284306.0
2016-11-18 10:50:00,56.07,56.07,55.91,56.01,82810.0,50.1306,50.1306,49.9876,50.077,82810.0
2016-11-18 10:55:00,56.01,56.08,55.98,56.02,60930.0,50.077,50.1396,50.0502,50.0859,60930.0
2016-11-18 11:00:00,56.0,56.0,55.91,55.93,63684.0,50.0681,50.0681,49.9876,50.0055,63684.0
2016-11-18 11:05:00,55.93,55.94,55.82,55.83,82958.0,50.0055,50.0144,49.9071,49.9161,82958.0
2016-11-18 11:10:00,55.83,55.83,55.65,55.66,71923.0,49.9161,49.9161,49.7551,49.7641,71923.0
2016-11-18 11:15:00,55.67,55.9,55.67,55.87,44489.0,49.773,49.9786,49.773,49.9518,44489.0
2016-11-18 11:20:00,55.87,55.91,55.76,55.78,102811.0,49.9518,49.9876,49.8535,49.8714,102811.0
2016-11-18 11:25:00,55.77,55.78,55.73,55.77,17278.0,49.8624,49.8714,49.8267,49.8624,17278.0
2016-11-18 11:30:00,55.77,55.78,55.74,55.75,21662.0,49.8624,49.8714,49.8356,49.8445,21662.0
2016-11-18 11:35:00,55.76,55.79,55.73,55.76,35135.0,49.8535,49.8803,49.8267,49.8535,35135.0
2016-11-18 11:40:00,55.76,55.82,55.74,55.8,31531.0,49.8535,49.9071,49.8356,49.8892,31531.0
2016-11-18 11:45:00,55.8,55.82,55.76,55.77,51298.0,49.8892,49.9071,49.8535,49.8624,51298.0
2016-11-18 11:50:00,55.77,55.78,55.74,55.75,45382.0,49.8624,49.8714,49.8356,49.8445,45382.0
2016-11-18 11:55:00,55.75,55.76,55.73,55.73,45146.0,49.8445,49.8535,49.8267,49.8267,45146.0
2016-11-18 12:00:00,55.74,55.79,55.73,55.75,102044.0,49.8356,49.8803,49.8267,49.8445,102044.0
2016-11-18 12:05:00,55.75,55.76,55.73,55.76,166226.0,49.8445,49.8535,49.8267,49.8535,166226.0
2016-11-18 12:10:00,55.76,55.77,55.67,55.73,67374.0,49.8535,49.8624,49.773,49.8267,67374.0
2016-11-18 12:15:00,55.72,55.85,55.72,55.81,33809.0,49.8177,49.9339,49.8177,49.8982,33809.0
2016-11-18 12:20:00,55.81,55.82,55.76,55.81,36066.0,49.8982,49.9071,49.8535,49.8982,36066.0
2016-11-18 12:25:00,55.81,55.9,55.81,55.89,33712.0,49.8982,49.9786,49.8982,49.9697,33712.0
2016-11-18 12:30:00,55.89,55.9,55.8,55.8,24362.0,49.9697,49.9786,49.8892,49.8892,24362.0
2016-11-18 12:35:00,55.8,55.84,55.79,55.82,70066.0,49.8892,49.925,49.8803,49.9071,70066.0
2016-11-18 12:40:00,55.82,55.83,55.77,55.77,42961.0,49.9071,49.9161,49.8624,49.8624,42961.0
2016-11-18 12:45:00,55.76,55.84,55.76,55.84,36775.0,49.8535,49.925,49.8535,49.925,36775.0
2016-11-18 12:50:00,55.84,55.84,55.8,55.8,82998.0,49.925,49.925,49.8892,49.8892,82998.0
2016-11-18 12:55:00,55.8,55.83,55.8,55.81,43006.0,49.8892,49.9161,49.8892,49.8982,43006.0
2016-11-18 13:00:00,55.82,55.82,55.61,55.64,144741.0,49.9071,49.9071,49.7194,49.7462,144741.0
2016-11-18 13:05:00,55.64,55.77,55.63,55.73,97014.0,49.7462,49.8624,49.7372,49.8267,97014.0
2016-11-18 13:10:00,55.73,55.85,55.72,55.85,105127.0,49.8267,49.9339,49.8177,49.9339,105127.0
2016-11-18 13:15:00,55.85,55.89,55.76,55.8,113670.0,49.9339,49.9697,49.8535,49.8892,113670.0
2016-11-18 13:20:00,55.8,56.05,55.8,55.83,238136.0,49.8892,50.1128,49.8892,49.9161,238136.0
2016-11-18 13:25:00,55.84,55.84,55.76,55.79,15995.0,49.925,49.925,49.8535,49.8803,15995.0
2016-11-18 13:30:00,55.8,55.82,55.76,55.77,14099.0,49.8892,49.9071,49.8535,49.8624,14099.0
2016-11-18 13:35:00,55.77,55.78,55.73,55.76,20166.0,49.8624,49.8714,49.8267,49.8535,20166.0
2016-11-18 13:40:00,55.76,55.77,55.67,55.71,55698.0,49.8535,49.8624,49.773,49.8088,55698.0
2016-11-18 13:45:00,55.7,55.76,55.69,55.73,43877.0,49.7998,49.8535,49.7909,49.8267,43877.0
2016-11-18 13:50:00,55.73,55.74,55.68,55.7,76345.0,49.8267,49.8356,49.7819,49.7998,76345.0
2016-11-18 13:55:00,55.7,55.7,55.61,55.65,41283.0,49.7998,49.7998,49.7194,49.7551,41283.0
2016-11-18 14:00:00,55.65,55.69,55.63,55.65,45721.0,49.7551,49.7909,49.7372,49.7551,45721.0
2016-11-18 14:05:00,55.65,55.68,55.63,55.67,63713.0,49.7551,49.7819,49.7372,49.773,63713.0
2016-11-18 14:10:00,55.67,55.7,55.55,55.56,48887.0,49.773,49.7998,49.6657,49.6747,48887.0
2016-11-18 14:15:00,55.56,55.56,55.51,55.54,35814.0,49.6747,49.6747,49.63,49.6568,35814.0
2016-11-18 14:20:00,55.53,55.56,55.48,55.52,65562.0,49.6478,49.6747,49.6031,49.6389,65562.0
2016-11-18 14:25:00,55.51,55.56,55.43,55.46,54520.0,49.63,49.6747,49.5584,49.5853,54520.0
2016-11-18 14:30:00,55.46,55.47,55.39,55.44,76625.0,49.5853,49.5942,49.5227,49.5674,76625.0
2016-11-18 14:35:00,55.45,55.49,55.43,55.45,35808.0,49.5763,49.6121,49.5584,49.5763,35808.0
2016-11-18 14:40:00,55.45,55.45,55.38,55.4,61223.0,49.5763,49.5763,49.5137,49.5316,61223.0
2016-11-18 14:45:00,55.39,55.4,55.29,55.32,58393.0,49.5227,49.5316,49.4333,49.4601,58393.0
2016-11-18 14:50:00,55.32,55.39,55.32,55.35,52537.0,49.4601,49.5227,49.4601,49.4869,52537.0
2016-11-18 14:55:00,55.36,55.39,55.35,55.39,30494.0,49.4958,49.5227,49.4869,49.5227,30494.0
2016-11-18 15:00:00,55.38,55.47,55.37,55.42,72742.0,49.5137,49.5942,49.5048,49.5495,72742.0
2016-11-18 15:05:00,55.43,55.48,55.38,55.38,81247.0,49.5584,49.6031,49.5137,49.5137,81247.0
2016-11-18 15:10:00,55.39,55.42,55.33,55.34,89631.0,49.5227,49.5495,49.469,49.478,89631.0
2016-11-18 15:15:00,55.33,55.37,55.3,55.37,118625.0,49.469,49.5048,49.4422,49.5048,118625.0
2016-11-18 15:20:00,55.37,55.38,55.34,55.36,95509.0,49.5048,49.5137,49.478,49.4958,95509.0
2016-11-18 15:25:00,55.35,55.36,55.21,55.26,589932.0,49.4869,49.4958,49.3617,49.4064,589932.0
2016-11-18 15:30:00,55.26,55.27,55.17,55.21,259808.0,49.4064,49.4154,49.326,49.3617,259808.0
2016-11-18 15:35:00,55.21,55.22,55.13,55.14,211339.0,49.3617,49.3707,49.2902,49.2991,211339.0
2016-11-18 15:40:00,55.15,55.2,55.04,55.19,751322.0,49.3081,49.3528,49.2097,49.3439,751322.0
2016-11-18 15:45:00,55.2,55.3,55.2,55.27,110380.0,49.3528,49.4422,49.3528,49.4154,110380.0
2016-11-18 15:50:00,55.27,55.58,55.27,55.55,369669.0,49.4154,49.6925,49.4154,49.6657,369669.0
2016-11-18 15:55:00,55.54,55.59,55.49,55.57,506063.0,49.6568,49.7015,49.6121,49.6836,506063.0
2016-11-21 09:30:00,55.53,55.67,55.35,55.35,113174.0,49.6478,49.773,49.4869,49.4869,113174.0
2016-11-21 09:35:00,55.4,55.57,55.23,55.55,90426.0,49.5316,49.6836,49.3796,49.6657,90426.0
2016-11-21 09:40:00,55.53,55.63,55.5,55.56,43751.0,49.6478,49.7372,49.621,49.6747,43751.0
2016-11-21 09:45:00,55.57,55.6,55.33,55.37,40260.0,49.6836,49.7104,49.469,49.5048,40260.0
2016-11-21 09:50:00,55.37,55.4,55.2,55.23,74221.0,49.5048,49.5316,49.3528,49.3796,74221.0
2016-11-21 09:55:00,55.24,55.27,55.19,55.24,53820.0,49.3886,49.4154,49.3439,49.3886,53820.0
2016-11-21 10:00:00,55.24,55.28,55.2,55.26,71269.0,49.3886,49.4243,49.3528,49.4064,71269.0
2016-11-21 10:05:00,55.26,55.26,55.11,55.11,83057.0,49.4064,49.4064,49.2723,49.2723,83057.0
2016-11-21 10:10:00,55.12,55.12,54.99,55.0,133775.0,49.2813,49.2813,49.165,49.174,133775.0
2016-11-21 10:15:00,55.01,55.01,54.89,54.89,80061.0,49.1829,49.1829,49.0756,49.0756,80061.0
2016-11-21 10:20:00,54.87,54.94,54.82,54.91,67669.0,49.0577,49.1203,49.013,49.0935,67669.0
2016-11-21 10:25:00,54.9,54.92,54.72,54.79,116099.0,49.0846,49.1025,48.9236,48.9862,116099.0
2016-11-21 10:30:00,54.8,54.82,54.68,54.75,111477.0,48.9952,49.013,48.8879,48.9505,111477.0
2016-11-21 10:35:00,54.75,54.82,54.72,54.81,49144.0,48.9505,49.013,48.9236,49.0041,49144.0
2016-11-21 10:40:00,54.82,54.91,54.82,54.89,36643.0,49.013,49.0935,49.013,49.0756,36643.0
2016-11-21 10:45:00,54.88,54.88,54.74,54.8,104925.0,49.0667,49.0667,48.9415,48.9952,104925.0
2016-11-21 10:50:00,54.8,54.85,54.79,54.8,64557.0,48.9952,49.0399,48.9862,48.9952,64557.0
2016-11-21 10:55:00,54.81,54.81,54.7,54.73,36824.0,49.0041,49.0041,48.9058,48.9326,36824.0
2016-11-21 11:00:00,54.73,54.9,54.72,54.85,66249.0,48.9326,49.0846,48.9236,49.0399,66249.0
2016-11-21 11:05:00,54.85,54.86,54.72,54.73,96778.0,49.0399,49.0488,48.9236,48.9326,96778.0
2016-11-21 11:10:00,54.73,54.8,54.72,54.75,70150.0,48.9326,48.9952,48.9236,48.9505,70150.0
2016-11-21 11:15:00,54.75,54.77,54.72,54.73,168823.0,48.9505,48.9683,48.9236,48.9326,168823.0
2016-11-21 11:20:00,54.73,54.75,54.68,54.74,75020.0,48.9326,48.9505,48.8879,48.9415,75020.0
2016-11-21 11:25:00,54.74,54.77,54.73,54.75,275590.0,48.9415,48.9683,48.9326,48.9505,275590.0
2016-11-21 11:30:00,54.75,54.87,54.74,54.84,63456.0,48.9505,49.0577,48.9415,49.0309,63456.0
2016-11-21 11:35:00,54.85,55.06,54.84,55.04,62896.0,49.0399,49.2276,49.0309,49.2097,62896.0
2016-11-21 11:40:00,55.04,55.04,54.99,55.01,120183.0,49.2097,49.2097,49.165,49.1829,120183.0
2016-11-21 11:45:00,55.0,55.02,54.98,54.99,74791.0,49.174,49.1919,49.1561,49.165,74791.0
2016-11-21 11:50:00,54.99,55.0,54.94,54.98,44948.0,49.165,49.174,49.1203,49.1561,44948.0
2016-11-21 11:55:00,54.98,55.06,54.98,55.05,61584.0,49.1561,49.2276,49.1561,49.2187,61584.0
2016-11-21 12:00:00,55.06,55.21,55.06,55.16,85196.0,49.2276,49.3617,49.2276,49.317,85196.0
2016-11-21 12:05:00,55.16,55.17,55.04,55.08,90329.0,49.317,49.326,49.2097,49.2455,90329.0
2016-11-21 12:10:00,55.08,55.11,55.07,55.07,46815.0,49.2455,49.2723,49.2366,49.2366,46815.0
2016-11-21 12:15:00,55.06,55.25,55.06,55.25,60870.0,49.2276,49.3975,49.2276,49.3975,60870.0
2016-11-21 12:20:00,55.25,55.25,55.14,55.14,37475.0,49.3975,49.3975,49.2991,49.2991,37475.0
2016-11-21 12:25:00,55.14,55.16,55.09,55.16,23094.0,49.2991,49.317,49.2544,49.317,23094.0
2016-11-21 12:30:00,55.15,55.16,55.12,55.15,23154.0,49.3081,49.317,49.2813,49.3081,23154.0
2016-11-21 12:35:00,55.15,55.15,55.1,55.11,28445.0,49.3081,49.3081,49.2634,49.2723,28445.0
2016-11-21 12:40:00,55.12,55.15,55.11,55.12,26216.0,49.2813,49.3081,49.2723,49.2813,26216.0
2016-11-21 12:45:00,55.12,55.13,55.09,55.09,28237.0,49.2813,49.2902,49.2544,49.2544,28237.0
2016-11-21 12:50:00,55.1,55.11,55.07,55.08,23993.0,49.2634,49.2723,49.2366,49.2455,23993.0
2016-11-21 12:55:00,55.08,55.08,54.94,55.0,114976.0,49.2455,49.2455,49.1203,49.174,114976.0
2016-11-21 13:00:00,55.0,55.03,54.99,55.0,48301.0,49.174,49.2008,49.165,49.174,48301.0
2016-11-21 13:05:00,55.0,55.04,54.99,55.04,26490.0,49.174,49.2097,49.165,49.2097,26490.0
2016-11-21 13:10:00,55.03,55.04,55.02,55.04,8171.0,49.2008,49.2097,49.1919,49.2097,8171.0
2016-11-21 13:15:00,55.04,55.06,55.0,55.01,20103.0,49.2097,49.2276,49.174,49.1829,20103.0
2016-11-21 13:20:00,55.0,55.04,54.98,55.02,38807.0,49.174,49.2097,49.1561,49.1919,38807.0
2016-11-21 13:25:00,55.01,55.05,54.99,55.05,18167.0,49.1829,49.2187,49.165,49.2187,18167.0
2016-11-21 13:30:00,55.04,55.05,55.02,55.04,12138.0,49.2097,49.2187,49.1919,49.2097,12138.0
2016-11-21 13:35:00,55.04,55.13,55.03,55.12,15072.0,49.2097,49.2902,49.2008,49.2813,15072.0
2016-11-21 13:40:00,55.13,55.13,55.08,55.08,16699.0,49.2902,49.2902,49.2455,49.2455,16699.0
2016-11-21 13:45:00,55.07,55.11,55.05,55.05,14762.0,49.2366,49.2723,49.2187,49.2187,14762.0
2016-11-21 13:50:00,55.06,55.06,54.99,54.99,21364.0,49.2276,49.2276,49.165,49.165,21364.0
2016-11-21 13:55:00,55.0,55.03,54.99,55.03,53064.0,49.174,49.2008,49.165,49.2008,53064.0
2016-11-21 14:00:00,55.03,55.03,55.0,55.01,18593.0,49.2008,49.2008,49.174,49.1829,18593.0
2016-11-21 14:05:00,55.0,55.01,54.9,54.91,34005.0,49.174,49.1829,49.0846,49.0935,34005.0
2016-11-21 14:10:00,54.92,55.01,54.91,55.0,22993.0,49.1025,49.1829,49.0935,49.174,22993.0
2016-11-21 14:15:00,55.01,55.01,54.98,54.99,73553.0,49.1829,49.1829,49.1561,49.165,73553.0
2016-11-21 14:20:00,54.98,55.02,54.97,54.99,77597.0,49.1561,49.1919,49.1472,49.165,77597.0
2016-11-21 14:25:00,55.0,55.01,54.99,55.0,16189.0,49.174,49.1829,49.165,49.174,16189.0
2016-11-21 14:30:00,55.0,55.03,54.99,55.0,25010.0,49.174,49.2008,49.165,49.174,25010.0
2016-11-21 14:35:00,54.99,55.03,54.99,55.02,42420.0,49.165,49.2008,49.165,49.1919,42420.0
2016-11-21 14:40:00,55.02,55.05,55.0,55.02,113801.0,49.1919,49.2187,49.174,49.1919,113801.0
2016-11-21 14:45:00,55.02,55.03,54.97,54.99,30235.0,49.1919,49.2008,49.1472,49.165,30235.0
2016-11-21 14:50:00,54.99,55.0,54.95,54.97,42510.0,49.165,49.174,49.1293,49.1472,42510.0
2016-11-21 14:55:00,54.96,55.04,54.96,54.96,28066.0,49.1382,49.2097,49.1382,49.1382,28066.0
2016-11-21 15:00:00,54.97,55.0,54.96,55.0,20932.0,49.1472,49.174,49.1382,49.174,20932.0
2016-11-21 15:05:00,55.0,55.0,54.91,54.91,28494.0,49.174,49.174,49.0935,49.0935,28494.0
2016-11-21 15:10:00,54.92,54.92,54.85,54.86,58975.0,49.1025,49.1025,49.0399,49.0488,58975.0
2016-11-21 15:15:00,54.86,54.86,54.83,54.83,30547.0,49.0488,49.0488,49.022,49.022,30547.0
2016-11-21 15:20:00,54.83,54.95,54.79,54.95,138384.0,49.022,49.1293,48.9862,49.1293,138384.0
2016-11-21 15:25:00,54.95,55.0,54.94,54.95,85965.0,49.1293,49.174,49.1203,49.1293,85965.0
2016-11-21 15:30:00,54.95,55.06,54.95,55.05,107561.0,49.1293,49.2276,49.1293,49.2187,107561.0
2016-11-21 15:35:00,55.05,55.1,55.04,55.07,58917.0,49.2187,49.2634,49.2097,49.2366,58917.0
2016-11-21 15:40:00,55.07,55.08,55.03,55.03,178109.0,49.2366,49.2455,49.2008,49.2008,178109.0
2016-11-21 15:45:00,55.03,55.1,54.97,55.05,149903.0,49.2008,49.2634,49.1472,49.2187,149903.0
2016-11-21 15:50:00,55.06,55.14,55.05,55.11,86409.0,49.2276,49.2991,49.2187,49.2723,86409.0
2016-11-21 15:55:00,55.11,55.11,55.04,55.1,177992.0,49.2723,49.2723,49.2097,49.2634,177992.0
2016-11-22 09:30:00,53.11,53.42,52.83,52.95,436019.0,47.4842,47.7613,47.2338,47.3411,436019.0
2016-11-22 09:35:00,52.98,53.1,52.69,52.96,234872.0,47.368,47.4752,47.1087,47.3501,234872.0
2016-11-22 09:40:00,52.97,53.02,52.45,52.49,530684.0,47.359,47.4037,46.8941,46.9299,530684.0
2016-11-22 09:45:00,52.47,52.96,52.37,52.74,395529.0,46.912,47.3501,46.8226,47.1534,395529.0
2016-11-22 09:50:00,52.75,52.82,52.5,52.62,155883.0,47.1623,47.2249,46.9388,47.0461,155883.0
2016-11-22 09:55:00,52.61,52.69,52.5,52.54,225417.0,47.0371,47.1087,46.9388,46.9746,225417.0
2016-11-22 10:00:00,52.54,52.81,52.5,52.68,188330.0,46.9746,47.216,46.9388,47.0997,188330.0
2016-11-22 10:05:00,52.67,52.77,52.64,52.77,130515.0,47.0908,47.1802,47.064,47.1802,130515.0
2016-11-22 10:10:00,52.76,52.83,52.73,52.8,300612.0,47.1713,47.2338,47.1444,47.207,300612.0
2016-11-22 10:15:00,52.8,52.89,52.76,52.88,242723.0,47.207,47.2875,47.1713,47.2785,242723.0
2016-11-22 10:20:00,52.89,53.23,52.88,53.19,235576.0,47.2875,47.5915,47.2785,47.5557,235576.0
2016-11-22 10:25:00,53.19,53.26,53.0,53.16,226325.0,47.5557,47.6183,47.3858,47.5289,226325.0
2016-11-22 10:30:00,53.14,53.32,53.05,53.22,193853.0,47.511,47.6719,47.4305,47.5825,193853.0
2016-11-22 10:35:00,53.22,53.3,53.15,53.15,142791.0,47.5825,47.6541,47.5199,47.5199,142791.0
2016-11-22 10:40:00,53.13,53.16,53.0,53.09,119618.0,47.5021,47.5289,47.3858,47.4663,119618.0
2016-11-22 10:45:00,53.09,53.13,53.0,53.02,125392.0,47.4663,47.5021,47.3858,47.4037,125392.0
2016-11-22 10:50:00,53.03,53.03,52.91,53.01,176341.0,47.4127,47.4127,47.3054,47.3948,176341.0
2016-11-22 10:55:00,53.01,53.01,52.82,52.87,160932.0,47.3948,47.3948,47.2249,47.2696,160932.0
2016-11-22 11:00:00,52.88,53.0,52.87,52.98,107908.0,47.2785,47.3858,47.2696,47.368,107908.0
2016-11-22 11:05:00,52.98,53.07,52.97,53.04,118122.0,47.368,47.4484,47.359,47.4216,118122.0
2016-11-22 11:10:00,53.03,53.1,53.0,53.03,44521.0,47.4127,47.4752,47.3858,47.4127,44521.0
2016-11-22 11:15:00,53.04,53.06,52.99,53.01,52896.0,47.4216,47.4395,47.3769,47.3948,52896.0
2016-11-22 11:20:00,53.01,53.04,53.0,53.0,35379.0,47.3948,47.4216,47.3858,47.3858,35379.0
2016-11-22 11:25:00,53.01,53.04,53.0,53.0,80212.0,47.3948,47.4216,47.3858,47.3858,80212.0
2016-11-22 11:30:00,53.0,53.03,52.96,52.98,132215.0,47.3858,47.4127,47.3501,47.368,132215.0
2016-11-22 11:35:00,52.99,53.04,52.98,53.03,56543.0,47.3769,47.4216,47.368,47.4127,56543.0
2016-11-22 11:40:00,53.04,53.06,53.01,53.02,72684.0,47.4216,47.4395,47.3948,47.4037,72684.0
2016-11-22 11:45:00,53.02,53.06,53.01,53.03,54506.0,47.4037,47.4395,47.3948,47.4127,54506.0
2016-11-22 11:50:00,53.03,53.05,52.99,53.0,47675.0,47.4127,47.4305,47.3769,47.3858,47675.0
2016-11-22 11:55:00,53.01,53.04,52.99,53.03,47338.0,47.3948,47.4216,47.3769,47.4127,47338.0
2016-11-22 12:00:00,53.03,53.06,53.01,53.04,35745.0,47.4127,47.4395,47.3948,47.4216,35745.0
2016-11-22 12:05:00,53.04,53.23,53.03,53.21,82415.0,47.4216,47.5915,47.4127,47.5736,82415.0
2016-11-22 12:10:00,53.21,53.21,53.11,53.15,68701.0,47.5736,47.5736,47.4842,47.5199,68701.0
2016-11-22 12:15:00,53.15,53.19,53.14,53.19,31531.0,47.5199,47.5557,47.511,47.5557,31531.0
2016-11-22 12:20:00,53.19,53.32,53.18,53.32,37446.0,47.5557,47.6719,47.5468,47.6719,37446.0
2016-11-22 12:25:00,53.31,53.36,53.3,53.35,19987.0,47.663,47.7077,47.6541,47.6988,19987.0
2016-11-22 12:30:00,53.35,53.36,53.25,53.36,56417.0,47.6988,47.7077,47.6094,47.7077,56417.0
2016-11-22 12:35:00,53.35,53.42,53.35,53.41,25446.0,47.6988,47.7613,47.6988,47.7524,25446.0
2016-11-22 12:40:00,53.4,53.53,53.4,53.48,59436.0,47.7435,47.8597,47.7435,47.815,59436.0
2016-11-22 12:45:00,53.48,53.55,53.47,53.51,24400.0,47.815,47.8776,47.806,47.8418,24400.0
2016-11-22 12:50:00,53.5,53.52,53.4,53.4,49965.0,47.8329,47.8508,47.7435,47.7435,49965.0
2016-11-22 12:55:00,53.4,53.43,53.36,53.39,67337.0,47.7435,47.7703,47.7077,47.7345,67337.0
2016-11-22 13:00:00,53.38,53.5,53.38,53.41,44621.0,47.7256,47.8329,47.7256,47.7524,44621.0
2016-11-22 13:05:00,53.41,53.44,53.37,53.37,84576.0,47.7524,47.7792,47.7166,47.7166,84576.0
2016-11-22 13:10:00,53.37,53.37,53.26,53.26,32743.0,47.7166,47.7166,47.6183,47.6183,32743.0
2016-11-22 13:15:00,53.26,53.27,53.18,53.18,27639.0,47.6183,47.6272,47.5468,47.5468,27639.0
2016-11-22 13:20:00,53.18,53.23,53.17,53.2,26581.0,47.5468,47.5915,47.5378,47.5646,26581.0
2016-11-22 13:25:00,53.2,53.2,53.12,53.13,71082.0,47.5646,47.5646,47.4931,47.5021,71082.0
2016-11-22 13:30:00,53.13,53.23,53.11,53.21,48433.0,47.5021,47.5915,47.4842,47.5736,48433.0
2016-11-22 13:35:00,53.21,53.27,53.2,53.24,88583.0,47.5736,47.6272,47.5646,47.6004,88583.0
2016-11-22 13:40:00,53.23,53.25,53.18,53.18,43181.0,47.5915,47.6094,47.5468,47.5468,43181.0
2016-11-22 13:45:00,53.18,53.21,53.17,53.2,41085.0,47.5468,47.5736,47.5378,47.5646,41085.0
2016-11-22 13:50:00,53.19,53.23,53.19,53.21,40376.0,47.5557,47.5915,47.5557,47.5736,40376.0
2016-11-22 13:55:00,53.21,53.24,53.17,53.17,64026.0,47.5736,47.6004,47.5378,47.5378,64026.0
2016-11-22 14:00:00,53.17,53.18,53.12,53.13,27189.0,47.5378,47.5468,47.4931,47.5021,27189.0
2016-11-22 14:05:00,53.14,53.18,53.06,53.08,66821.0,47.511,47.5468,47.4395,47.4574,66821.0
2016-11-22 14:10:00,53.08,53.1,53.05,53.1,59215.0,47.4574,47.4752,47.4305,47.4752,59215.0
2016-11-22 14:15:00,53.1,53.11,53.08,53.11,34390.0,47.4752,47.4842,47.4574,47.4842,34390.0
2016-11-22 14:20:00,53.1,53.13,53.09,53.12,38771.0,47.4752,47.5021,47.4663,47.4931,38771.0
2016-11-22 14:25:00,53.11,53.13,53.06,53.06,46563.0,47.4842,47.5021,47.4395,47.4395,46563.0
2016-11-22 14:30:00,53.06,53.12,53.05,53.1,37416.0,47.4395,47.4931,47.4305,47.4752,37416.0
2016-11-22 14:35:00,53.11,53.12,53.08,53.09,48878.0,47.4842,47.4931,47.4574,47.4663,48878.0
2016-11-22 14:40:00,53.08,53.11,53.06,53.11,46109.0,47.4574,47.4842,47.4395,47.4842,46109.0
2016-11-22 14:45:00,53.1,53.1,53.03,53.05,146050.0,47.4752,47.4752,47.4127,47.4305,146050.0
2016-11-22 14:50:00,53.04,53.06,52.98,53.05,212671.0,47.4216,47.4395,47.368,47.4305,212671.0
2016-11-22 14:55:00,53.05,53.05,52.97,52.99,103269.0,47.4305,47.4305,47.359,47.3769,103269.0
2016-11-22 15:00:00,53.0,53.03,52.99,53.02,282630.0,47.3858,47.4127,47.3769,47.4037,282630.0
2016-11-22 15:05:00,53.02,53.08,53.01,53.05,116130.0,47.4037,47.4574,47.3948,47.4305,116130.0
2016-11-22 15:10:00,53.05,53.07,53.01,53.03,79056.0,47.4305,47.4484,47.3948,47.4127,79056.0
2016-11-22 15:15:00,53.03,53.03,53.0,53.02,71080.0,47.4127,47.4127,47.3858,47.4037,71080.0
2016-11-22 15:20:00,53.02,53.03,53.01,53.01,53314.0,47.4037,47.4127,47.3948,47.3948,53314.0
2016-11-22 15:25:00,53.02,53.02,53.0,53.0,55465.0,47.4037,47.4037,47.3858,47.3858,55465.0
2016-11-22 15:30:00,53.0,53.11,53.0,53.11,131221.0,47.3858,47.4842,47.3858,47.4842,131221.0
2016-11-22 15:35:00,53.1,53.11,53.09,53.09,235445.0,47.4752,47.4842,47.4663,47.4663,235445.0
2016-11-22 15:40:00,53.1,53.14,53.09,53.1,223204.0,47.4752,47.511,47.4663,47.4752,223204.0
2016-11-22 15:45:00,53.1,53.18,53.1,53.15,259163.0,47.4752,47.5468,47.4752,47.5199,259163.0
2016-11-22 15:50:00,53.15,53.18,53.14,53.18,332599.0,47.5199,47.5468,47.511,47.5468,332599.0
2016-11-22 15:55:00,53.18,53.19,53.12,53.18,548419.0,47.5468,47.5557,47.4931,47.5468,548419.0
2016-11-23 09:30:00,52.6,52.65,51.86,52.11,413193.0,47.0282,47.0729,46.3666,46.5901,413193.0
2016-11-23 09:35:00,52.12,52.33,52.0,52.01,116913.0,46.5991,46.7868,46.4918,46.5007,116913.0
2016-11-23 09:40:00,52.0,52.09,51.87,52.01,218498.0,46.4918,46.5722,46.3755,46.5007,218498.0
2016-11-23 09:45:00,52.02,52.14,51.97,52.05,209359.0,46.5096,46.6169,46.4649,46.5365,209359.0
2016-11-23 09:50:00,52.05,52.39,52.05,52.34,200159.0,46.5365,46.8404,46.5365,46.7957,200159.0
2016-11-23 09:55:00,52.33,52.38,52.23,52.3,130292.0,46.7868,46.8315,46.6974,46.76,130292.0
2016-11-23 10:00:00,52.3,52.41,52.25,52.34,211812.0,46.76,46.8583,46.7153,46.7957,211812.0
2016-11-23 10:05:00,52.34,52.34,52.14,52.15,196636.0,46.7957,46.7957,46.6169,46.6259,196636.0
2016-11-23 10:10:00,52.14,52.32,51.89,51.89,228954.0,46.6169,46.7779,46.3934,46.3934,228954.0
2016-11-23 10:15:00,51.89,51.98,51.85,51.85,119659.0,46.3934,46.4739,46.3577,46.3577,119659.0
2016-11-23 10:20:00,51.85,51.94,51.79,51.82,190424.0,46.3577,46.4381,46.304,46.3308,190424.0
2016-11-23 10:25:00,51.83,51.91,51.8,51.86,149305.0,46.3398,46.4113,46.3129,46.3666,149305.0
2016-11-23 10:30:00,51.86,51.88,51.81,51.88,174670.0,46.3666,46.3845,46.3219,46.3845,174670.0
2016-11-23 10:35:00,51.87,51.88,51.8,51.84,96959.0,46.3755,46.3845,46.3129,46.3487,96959.0
2016-11-23 10:40:00,51.83,51.86,51.81,51.84,79529.0,46.3398,46.3666,46.3219,46.3487,79529.0
2016-11-23 10:45:00,51.83,51.87,51.82,51.85,104857.0,46.3398,46.3755,46.3308,46.3577,104857.0
2016-11-23 10:50:00,51.85,51.9,51.83,51.87,108257.0,46.3577,46.4024,46.3398,46.3755,108257.0
2016-11-23 10:55:00,51.88,51.96,51.87,51.91,199145.0,46.3845,46.456,46.3755,46.4113,199145.0
2016-11-23 11:00:00,51.91,51.95,51.91,51.94,95334.0,46.4113,46.4471,46.4113,46.4381,95334.0
2016-11-23 11:05:00,51.94,52.06,51.93,52.0,107228.0,46.4381,46.5454,46.4292,46.4918,107228.0
2016-11-23 11:10:00,52.0,52.02,51.94,51.96,46895.0,46.4918,46.5096,46.4381,46.456,46895.0
2016-11-23 11:15:00,51.96,52.01,51.95,52.0,80290.0,46.456,46.5007,46.4471,46.4918,80290.0
2016-11-23 11:20:00,51.99,52.0,51.94,51.97,61086.0,46.4828,46.4918,46.4381,46.4649,61086.0
2016-11-23 11:25:00,51.96,52.0,51.95,51.98,44296.0,46.456,46.4918,46.4471,46.4739,44296.0
2016-11-23 11:30:00,51.98,51.99,51.89,51.89,101852.0,46.4739,46.4828,46.3934,46.3934,101852.0
2016-11-23 11:35:00,51.89,51.9,51.82,51.84,170269.0,46.3934,46.4024,46.3308,46.3487,170269.0
2016-11-23 11:40:00,51.84,51.86,51.82,51.84,98880.0,46.3487,46.3666,46.3308,46.3487,98880.0
2016-11-23 11:45:00,51.84,51.86,51.83,51.84,172207.0,46.3487,46.3666,46.3398,46.3487,172207.0
2016-11-23 11:50:00,51.84,52.09,51.84,52.04,229236.0,46.3487,46.5722,46.3487,46.5275,229236.0
2016-11-23 11:55:00,52.03,52.06,51.99,52.04,171497.0,46.5186,46.5454,46.4828,46.5275,171497.0
2016-11-23 12:00:00,52.04,52.08,51.99,52.0,285791.0,46.5275,46.5633,46.4828,46.4918,285791.0
2016-11-23 12:05:00,52.0,52.02,51.97,51.98,118329.0,46.4918,46.5096,46.4649,46.4739,118329.0
2016-11-23 12:10:00,51.98,51.99,51.94,51.95,73337.0,46.4739,46.4828,46.4381,46.4471,73337.0
2016-11-23 12:15:00,51.96,52.02,51.96,51.99,147123.0,46.456,46.5096,46.456,46.4828,147123.0
2016-11-23 12:20:00,51.99,52.08,51.99,52.06,52810.0,46.4828,46.5633,46.4828,46.5454,52810.0
2016-11-23 12:25:00,52.07,52.12,52.04,52.04,42891.0,46.5543,46.5991,46.5275,46.5275,42891.0
2016-11-23 12:30:00,52.05,52.05,52.0,52.01,22797.0,46.5365,46.5365,46.4918,46.5007,22797.0
2016-11-23 12:35:00,52.01,52.12,52.0,52.1,82898.0,46.5007,46.5991,46.4918,46.5812,82898.0
2016-11-23 12:40:00,52.1,52.14,52.08,52.1,68024.0,46.5812,46.6169,46.5633,46.5812,68024.0
2016-11-23 12:45:00,52.09,52.11,52.08,52.1,47801.0,46.5722,46.5901,46.5633,46.5812,47801.0
2016-11-23 12:50:00,52.09,52.11,52.08,52.1,70298.0,46.5722,46.5901,46.5633,46.5812,70298.0
2016-11-23 12:55:00,52.1,52.1,52.06,52.07,47220.0,46.5812,46.5812,46.5454,46.5543,47220.0
2016-11-23 13:00:00,52.07,52.08,52.04,52.05,77915.0,46.5543,46.5633,46.5275,46.5365,77915.0
2016-11-23 13:05:00,52.06,52.07,51.99,52.01,33426.0,46.5454,46.5543,46.4828,46.5007,33426.0
2016-11-23 13:10:00,52.02,52.02,51.95,51.96,36971.0,46.5096,46.5096,46.4471,46.456,36971.0
2016-11-23 13:15:00,51.97,52.04,51.96,52.04,70601.0,46.4649,46.5275,46.456,46.5275,70601.0
2016-11-23 13:20:00,52.04,52.06,51.99,52.0,29083.0,46.5275,46.5454,46.4828,46.4918,29083.0
2016-11-23 13:25:00,52.01,52.02,51.99,52.01,97439.0,46.5007,46.5096,46.4828,46.5007,97439.0
2016-11-23 13:30:00,52.01,52.02,51.92,51.95,224644.0,46.5007,46.5096,46.4202,46.4471,224644.0
2016-11-23 13:35:00,51.95,51.99,51.89,51.9,67979.0,46.4471,46.4828,46.3934,46.4024,67979.0
2016-11-23 13:40:00,51.89,51.93,51.88,51.89,75681.0,46.3934,46.4292,46.3845,46.3934,75681.0
2016-11-23 13:45:00,51.89,51.9,51.87,51.89,30238.0,46.3934,46.4024,46.3755,46.3934,30238.0
2016-11-23 13:50:00,51.89,51.91,51.84,51.91,42501.0,46.3934,46.4113,46.3487,46.4113,42501.0
2016-11-23 13:55:00,51.89,51.9,51.87,51.88,38419.0,46.3934,46.4024,46.3755,46.3845,38419.0
2016-11-23 14:00:00,51.89,51.93,51.87,51.89,61337.0,46.3934,46.4292,46.3755,46.3934,61337.0
2016-11-23 14:05:00,51.89,51.92,51.86,51.87,38244.0,46.3934,46.4202,46.3666,46.3755,38244.0
2016-11-23 14:10:00,51.87,51.88,51.78,51.83,90064.0,46.3755,46.3845,46.2951,46.3398,90064.0
2016-11-23 14:15:00,51.83,51.84,51.76,51.78,95949.0,46.3398,46.3487,46.2772,46.2951,95949.0
2016-11-23 14:20:00,51.79,51.79,51.6,51.61,166397.0,46.304,46.304,46.1341,46.1431,166397.0
2016-11-23 14:25:00,51.61,51.61,51.42,51.5,251257.0,46.1431,46.1431,45.9732,46.0447,251257.0
2016-11-23 14:30:00,51.5,51.56,51.49,51.55,122530.0,46.0447,46.0984,46.0358,46.0894,122530.0
2016-11-23 14:35:00,51.55,51.56,51.46,51.53,116388.0,46.0894,46.0984,46.009,46.0715,116388.0
2016-11-23 14:40:00,51.54,51.63,51.54,51.59,76076.0,46.0805,46.161,46.0805,46.1252,76076.0
2016-11-23 14:45:00,51.59,51.63,51.55,51.55,66811.0,46.1252,46.161,46.0894,46.0894,66811.0
2016-11-23 14:50:00,51.56,51.62,51.55,51.61,82720.0,46.0984,46.152,46.0894,46.1431,82720.0
2016-11-23 14:55:00,51.61,51.61,51.48,51.5,282132.0,46.1431,46.1431,46.0268,46.0447,282132.0
2016-11-23 15:00:00,51.5,51.64,51.49,51.64,95100.0,46.0447,46.1699,46.0358,46.1699,95100.0
2016-11-23 15:05:00,51.64,51.64,51.57,51.58,144591.0,46.1699,46.1699,46.1073,46.1163,144591.0
2016-11-23 15:10:00,51.58,51.58,51.48,51.51,131697.0,46.1163,46.1163,46.0268,46.0537,131697.0
2016-11-23 15:15:00,51.51,51.52,51.46,51.47,94251.0,46.0537,46.0626,46.009,46.0179,94251.0
2016-11-23 15:20:00,51.46,51.49,51.35,51.48,327862.0,46.009,46.0358,45.9106,46.0268,327862.0
2016-11-23 15:25:00,51.49,51.52,51.48,51.5,163278.0,46.0358,46.0626,46.0268,46.0447,163278.0
2016-11-23 15:30:00,51.5,51.63,51.48,51.63,254477.0,46.0447,46.161,46.0268,46.161,254477.0
2016-11-23 15:35:00,51.62,51.66,51.62,51.65,124854.0,46.152,46.1878,46.152,46.1788,124854.0
2016-11-23 15:40:00,51.65,51.71,51.64,51.7,292662.0,46.1788,46.2325,46.1699,46.2235,292662.0
2016-11-23 15:45:00,51.71,51.72,51.69,51.71,295469.0,46.2325,46.2414,46.2146,46.2325,295469.0
2016-11-23 15:50:00,51.71,51.78,51.7,51.78,283965.0,46.2325,46.2951,46.2235,46.2951,283965.0
2016-11-23 15:55:00,51.78,51.88,51.75,51.86,536213.0,46.2951,46.3845,46.2682,46.3666,536213.0
2016-11-25 09:30:00,52.04,53.51,52.0,52.77,230201.0,46.5275,47.8418,46.4918,47.1802,230201.0
2016-11-25 09:35:00,52.78,52.87,52.39,52.77,140986.0,47.1891,47.2696,46.8404,47.1802,140986.0
2016-11-25 09:40:00,52.78,53.02,52.75,52.96,79920.0,47.1891,47.4037,47.1623,47.3501,79920.0
2016-11-25 09:45:00,52.96,53.0,52.86,52.9,81872.0,47.3501,47.3858,47.2607,47.2964,81872.0
2016-11-25 09:50:00,52.91,52.92,52.67,52.8,62922.0,47.3054,47.3143,47.0908,47.207,62922.0
2016-11-25 09:55:00,52.81,52.87,52.74,52.8,94732.0,47.216,47.2696,47.1534,47.207,94732.0
2016-11-25 10:00:00,52.8,52.81,52.71,52.8,49777.0,47.207,47.216,47.1266,47.207,49777.0
2016-11-25 10:05:00,52.8,52.81,52.68,52.75,57762.0,47.207,47.216,47.0997,47.1623,57762.0
2016-11-25 10:10:00,52.75,52.81,52.73,52.8,51523.0,47.1623,47.216,47.1444,47.207,51523.0
2016-11-25 10:15:00,52.8,52.81,52.74,52.8,29238.0,47.207,47.216,47.1534,47.207,29238.0
2016-11-25 10:20:00,52.79,52.88,52.79,52.87,33244.0,47.1981,47.2785,47.1981,47.2696,33244.0
2016-11-25 10:25:00,52.86,52.88,52.75,52.76,43540.0,47.2607,47.2785,47.1623,47.1713,43540.0
2016-11-25 10:30:00,52.77,52.8,52.73,52.79,67228.0,47.1802,47.207,47.1444,47.1981,67228.0
2016-11-25 10:35:00,52.8,52.87,52.79,52.86,50639.0,47.207,47.2696,47.1981,47.2607,50639.0
2016-11-25 10:40:00,52.85,52.89,52.83,52.85,53223.0,47.2517,47.2875,47.2338,47.2517,53223.0
2016-11-25 10:45:00,52.86,52.93,52.84,52.93,45058.0,47.2607,47.3232,47.2428,47.3232,45058.0
2016-11-25 10:50:00,52.93,52.93,52.87,52.91,38406.0,47.3232,47.3232,47.2696,47.3054,38406.0
2016-11-25 10:55:00,52.9,52.98,52.88,52.96,44057.0,47.2964,47.368,47.2785,47.3501,44057.0
2016-11-25 11:00:00,52.96,52.99,52.9,52.96,32392.0,47.3501,47.3769,47.2964,47.3501,32392.0
2016-11-25 11:05:00,52.95,52.98,52.85,52.85,93794.0,47.3411,47.368,47.2517,47.2517,93794.0
2016-11-25 11:10:00,52.85,52.9,52.83,52.9,47298.0,47.2517,47.2964,47.2338,47.2964,47298.0
2016-11-25 11:15:00,52.88,52.93,52.86,52.91,38085.0,47.2785,47.3232,47.2607,47.3054,38085.0
2016-11-25 11:20:00,52.91,52.94,52.76,52.77,48118.0,47.3054,47.3322,47.1713,47.1802,48118.0
2016-11-25 11:25:00,52.77,52.79,52.72,52.76,69454.0,47.1802,47.1981,47.1355,47.1713,69454.0
2016-11-25 11:30:00,52.77,52.85,52.76,52.8,65503.0,47.1802,47.2517,47.1713,47.207,65503.0
2016-11-25 11:35:00,52.8,52.85,52.79,52.83,39340.0,47.207,47.2517,47.1981,47.2338,39340.0
2016-11-25 11:40:00,52.84,52.87,52.8,52.87,72086.0,47.2428,47.2696,47.207,47.2696,72086.0
2016-11-25 11:45:00,52.88,52.95,52.87,52.95,24699.0,47.2785,47.3411,47.2696,47.3411,24699.0
2016-11-25 11:50:00,52.95,52.96,52.87,52.87,91187.0,47.3411,47.3501,47.2696,47.2696,91187.0
2016-11-25 11:55:00,52.86,52.93,52.85,52.87,67412.0,47.2607,47.3232,47.2517,47.2696,67412.0
2016-11-25 12:00:00,52.87,52.94,52.87,52.94,32471.0,47.2696,47.3322,47.2696,47.3322,32471.0
2016-11-25 12:05:00,52.94,53.06,52.92,53.03,49384.0,47.3322,47.4395,47.3143,47.4127,49384.0
2016-11-25 12:10:00,53.02,53.05,52.99,53.05,40416.0,47.4037,47.4305,47.3769,47.4305,40416.0
2016-11-25 12:15:00,53.05,53.08,52.99,53.07,49576.0,47.4305,47.4574,47.3769,47.4484,49576.0
2016-11-25 12:20:00,53.07,53.12,53.03,53.1,43294.0,47.4484,47.4931,47.4127,47.4752,43294.0
2016-11-25 12:25:00,53.11,53.18,53.1,53.18,43745.0,47.4842,47.5468,47.4752,47.5468,43745.0
2016-11-25 12:30:00,53.18,53.21,53.13,53.2,50174.0,47.5468,47.5736,47.5021,47.5646,50174.0
2016-11-25 12:35:00,53.2,53.23,53.17,53.2,85696.0,47.5646,47.5915,47.5378,47.5646,85696.0
2016-11-25 12:40:00,53.2,53.32,53.19,53.32,82132.0,47.5646,47.6719,47.5557,47.6719,82132.0
2016-11-25 12:45:00,53.32,53.32,53.24,53.25,97307.0,47.6719,47.6719,47.6004,47.6094,97307.0
2016-11-25 12:50:00,53.25,53.28,53.19,53.27,104702.0,47.6094,47.6362,47.5557,47.6272,104702.0
2016-11-25 12:55:00,53.26,53.33,53.24,53.25,207534.0,47.6183,47.6809,47.6004,47.6094,207534.0
2016-11-28 09:30:00,58.01,58.35,57.61,58.03,1358805.0,51.8651,52.1691,51.5075,51.883,1358805.0
2016-11-28 09:35:00,58.02,58.22,57.5,58.0,1271235.0,51.8741,52.0529,51.4092,51.8562,1271235.0
2016-11-28 09:40:00,58.0,58.16,57.26,57.75,1484388.0,51.8562,51.9992,51.1946,51.6327,1484388.0
2016-11-28 09:45:00,57.74,58.08,57.6,57.95,1105966.0,51.6237,51.9277,51.4986,51.8115,1105966.0
2016-11-28 09:50:00,57.94,58.5,57.93,58.12,1108416.0,51.8026,52.3032,51.7936,51.9635,1108416.0
2016-11-28 09:55:00,58.12,58.2,57.7,57.97,414587.0,51.9635,52.035,51.588,51.8294,414587.0
2016-11-28 10:00:00,57.96,58.08,57.85,57.95,309059.0,51.8204,51.9277,51.7221,51.8115,309059.0
2016-11-28 10:05:00,57.97,57.97,57.62,57.82,462088.0,51.8294,51.8294,51.5164,51.6953,462088.0
2016-11-28 10:10:00,57.82,57.99,57.75,57.97,434381.0,51.6953,51.8473,51.6327,51.8294,434381.0
2016-11-28 10:15:00,57.98,58.08,57.87,57.96,484621.0,51.8383,51.9277,51.74,51.8204,484621.0
2016-11-28 10:20:00,57.95,58.0,57.75,57.79,255618.0,51.8115,51.8562,51.6327,51.6684,255618.0
2016-11-28 10:25:00,57.79,57.88,57.74,57.85,189978.0,51.6684,51.7489,51.6237,51.7221,189978.0
2016-11-28 10:30:00,57.85,57.95,57.8,57.91,193603.0,51.7221,51.8115,51.6774,51.7757,193603.0
2016-11-28 10:35:00,57.91,57.93,57.81,57.82,120944.0,51.7757,51.7936,51.6863,51.6953,120944.0
2016-11-28 10:40:00,57.82,57.86,57.74,57.76,159565.0,51.6953,51.731,51.6237,51.6416,159565.0
2016-11-28 10:45:00,57.76,57.8,57.63,57.66,264809.0,51.6416,51.6774,51.5254,51.5522,264809.0
2016-11-28 10:50:00,57.66,57.73,57.6,57.68,348588.0,51.5522,51.6148,51.4986,51.5701,348588.0
2016-11-28 10:55:00,57.7,57.77,57.62,57.65,188777.0,51.588,51.6506,51.5164,51.5433,188777.0
2016-11-28 11:00:00,57.65,57.68,57.54,57.56,187887.0,51.5433,51.5701,51.4449,51.4628,187887.0
2016-11-28 11:05:00,57.55,57.63,57.49,57.51,275371.0,51.4539,51.5254,51.4002,51.4181,275371.0
2016-11-28 11:10:00,57.51,57.68,57.5,57.62,191849.0,51.4181,51.5701,51.4092,51.5164,191849.0
2016-11-28 11:15:00,57.63,57.68,57.52,57.54,117406.0,51.5254,51.5701,51.427,51.4449,117406.0
2016-11-28 11:20:00,57.54,57.54,57.44,57.5,200948.0,51.4449,51.4449,51.3555,51.4092,200948.0
2016-11-28 11:25:00,57.5,57.74,57.5,57.72,252222.0,51.4092,51.6237,51.4092,51.6059,252222.0
2016-11-28 11:30:00,57.71,57.88,57.67,57.75,250032.0,51.5969,51.7489,51.5612,51.6327,250032.0
2016-11-28 11:35:00,57.75,57.77,57.65,57.68,169780.0,51.6327,51.6506,51.5433,51.5701,169780.0
2016-11-28 11:40:00,57.69,57.73,57.51,57.58,183361.0,51.579,51.6148,51.4181,51.4807,183361.0
2016-11-28 11:45:00,57.58,57.66,57.54,57.63,145583.0,51.4807,51.5522,51.4449,51.5254,145583.0
2016-11-28 11:50:00,57.63,57.68,57.49,57.51,234115.0,51.5254,51.5701,51.4002,51.4181,234115.0
2016-11-28 11:55:00,57.52,57.57,57.51,57.54,164316.0,51.427,51.4717,51.4181,51.4449,164316.0
2016-11-28 12:00:00,57.55,57.61,57.53,57.56,188913.0,51.4539,51.5075,51.436,51.4628,188913.0
2016-11-28 12:05:00,57.57,57.62,57.53,57.57,240088.0,51.4717,51.5164,51.436,51.4717,240088.0
2016-11-28 12:10:00,57.58,57.58,57.37,57.51,283925.0,51.4807,51.4807,51.2929,51.4181,283925.0
2016-11-28 12:15:00,57.51,57.61,57.49,57.54,156245.0,51.4181,51.5075,51.4002,51.4449,156245.0
2016-11-28 12:20:00,57.55,57.58,57.53,57.55,136056.0,51.4539,51.4807,51.436,51.4539,136056.0
2016-11-28 12:25:00,57.56,57.59,57.5,57.54,98539.0,51.4628,51.4896,51.4092,51.4449,98539.0
2016-11-28 12:30:00,57.55,57.61,57.53,57.55,116797.0,51.4539,51.5075,51.436,51.4539,116797.0
2016-11-28 12:35:00,57.56,57.59,57.54,57.58,49844.0,51.4628,51.4896,51.4449,51.4807,49844.0
2016-11-28 12:40:00,57.58,57.66,57.43,57.45,83580.0,51.4807,51.5522,51.3466,51.3645,83580.0
2016-11-28 12:45:00,57.45,57.51,57.4,57.41,83355.0,51.3645,51.4181,51.3198,51.3287,83355.0
2016-11-28 12:50:00,57.4,57.43,57.29,57.35,282508.0,51.3198,51.3466,51.2214,51.275,282508.0
2016-11-28 12:55:00,57.35,57.46,57.35,57.41,116355.0,51.275,51.3734,51.275,51.3287,116355.0
2016-11-28 13:00:00,57.41,57.42,57.35,57.35,79980.0,51.3287,51.3376,51.275,51.275,79980.0
2016-11-28 13:05:00,57.35,57.35,57.21,57.26,182406.0,51.275,51.275,51.1499,51.1946,182406.0
2016-11-28 13:10:00,57.27,57.31,57.23,57.25,90961.0,51.2035,51.2393,51.1678,51.1856,90961.0
2016-11-28 13:15:00,57.24,57.25,57.2,57.21,63429.0,51.1767,51.1856,51.1409,51.1499,63429.0
2016-11-28 13:20:00,57.22,57.29,57.2,57.21,143551.0,51.1588,51.2214,51.1409,51.1499,143551.0
2016-11-28 13:25:00,57.21,57.21,56.92,57.01,294683.0,51.1499,51.1499,50.8906,50.9711,294683.0
2016-11-28 13:30:00,57.01,57.05,56.96,57.04,143991.0,50.9711,51.0068,50.9264,50.9979,143991.0
2016-11-28 13:35:00,57.04,57.35,57.02,57.27,130230.0,50.9979,51.275,50.98,51.2035,130230.0
2016-11-28 13:40:00,57.28,57.29,57.15,57.17,95923.0,51.2125,51.2214,51.0962,51.1141,95923.0
2016-11-28 13:45:00,57.17,57.21,57.16,57.2,58453.0,51.1141,51.1499,51.1052,51.1409,58453.0
2016-11-28 13:50:00,57.2,57.28,57.14,57.17,72289.0,51.1409,51.2125,51.0873,51.1141,72289.0
2016-11-28 13:55:00,57.16,57.19,57.15,57.16,44707.0,51.1052,51.132,51.0962,51.1052,44707.0
2016-11-28 14:00:00,57.16,57.22,57.15,57.18,57138.0,51.1052,51.1588,51.0962,51.1231,57138.0
2016-11-28 14:05:00,57.19,57.21,57.15,57.15,43597.0,51.132,51.1499,51.0962,51.0962,43597.0
2016-11-28 14:10:00,57.16,57.16,57.05,57.06,103418.0,51.1052,51.1052,51.0068,51.0158,103418.0
2016-11-28 14:15:00,57.05,57.07,57.01,57.05,107734.0,51.0068,51.0247,50.9711,51.0068,107734.0
2016-11-28 14:20:00,57.04,57.05,56.87,56.98,199938.0,50.9979,51.0068,50.8459,50.9442,199938.0
2016-11-28 14:25:00,56.98,56.98,56.84,56.9,155141.0,50.9442,50.9442,50.8191,50.8727,155141.0
2016-11-28 14:30:00,56.91,57.0,56.88,56.97,174669.0,50.8817,50.9621,50.8548,50.9353,174669.0
2016-11-28 14:35:00,56.96,56.96,56.84,56.89,160522.0,50.9264,50.9264,50.8191,50.8638,160522.0
2016-11-28 14:40:00,56.9,57.1,56.87,57.0,204424.0,50.8727,51.0515,50.8459,50.9621,204424.0
2016-11-28 14:45:00,57.0,57.06,56.97,57.0,108645.0,50.9621,51.0158,50.9353,50.9621,108645.0
2016-11-28 14:50:00,57.0,57.01,56.94,57.01,92136.0,50.9621,50.9711,50.9085,50.9711,92136.0
2016-11-28 14:55:00,57.01,57.01,56.94,56.99,101712.0,50.9711,50.9711,50.9085,50.9532,101712.0
2016-11-28 15:00:00,56.98,57.01,56.96,56.98,104980.0,50.9442,50.9711,50.9264,50.9442,104980.0
2016-11-28 15:05:00,56.98,56.99,56.88,56.92,104575.0,50.9442,50.9532,50.8548,50.8906,104575.0
2016-11-28 15:10:00,56.92,56.93,56.9,56.93,108694.0,50.8906,50.8995,50.8727,50.8995,108694.0
2016-11-28 15:15:00,56.92,56.93,56.86,56.92,113684.0,50.8906,50.8995,50.837,50.8906,113684.0
2016-11-28 15:20:00,56.91,57.01,56.9,56.92,239705.0,50.8817,50.9711,50.8727,50.8906,239705.0
2016-11-28 15:25:00,56.92,56.99,56.9,56.91,118432.0,50.8906,50.9532,50.8727,50.8817,118432.0
2016-11-28 15:30:00,56.92,56.93,56.86,56.91,182529.0,50.8906,50.8995,50.837,50.8817,182529.0
2016-11-28 15:35:00,56.9,56.92,56.87,56.88,142881.0,50.8727,50.8906,50.8459,50.8548,142881.0
2016-11-28 15:40:00,56.88,56.92,56.83,56.9,206161.0,50.8548,50.8906,50.8101,50.8727,206161.0
2016-11-28 15:45:00,56.89,56.96,56.87,56.92,447081.0,50.8638,50.9264,50.8459,50.8906,447081.0
2016-11-28 15:50:00,56.91,56.93,56.86,56.92,295049.0,50.8817,50.8995,50.837,50.8906,295049.0
2016-11-28 15:55:00,56.92,57.0,56.9,56.95,590123.0,50.8906,50.9621,50.8727,50.9174,590123.0
2016-11-29 09:30:00,56.8,56.95,56.71,56.8,265067.0,50.7833,50.9174,50.7028,50.7833,265067.0
2016-11-29 09:35:00,56.8,56.82,56.54,56.69,171142.0,50.7833,50.8012,50.5508,50.685,171142.0
2016-11-29 09:40:00,56.7,56.73,56.57,56.61,158721.0,50.6939,50.7207,50.5777,50.6134,158721.0
2016-11-29 09:45:00,56.6,56.66,56.36,56.36,136313.0,50.6045,50.6581,50.3899,50.3899,136313.0
2016-11-29 09:50:00,56.37,56.42,56.22,56.39,189072.0,50.3989,50.4436,50.2647,50.4167,189072.0
2016-11-29 09:55:00,56.4,56.49,56.3,56.34,190918.0,50.4257,50.5061,50.3363,50.372,190918.0
2016-11-29 10:00:00,56.33,56.42,56.28,56.3,105276.0,50.3631,50.4436,50.3184,50.3363,105276.0
2016-11-29 10:05:00,56.31,56.32,56.29,56.32,68249.0,50.3452,50.3542,50.3273,50.3542,68249.0
2016-11-29 10:10:00,56.32,56.37,56.28,56.31,94511.0,50.3542,50.3989,50.3184,50.3452,94511.0
2016-11-29 10:15:00,56.31,56.32,56.18,56.18,159776.0,50.3452,50.3542,50.229,50.229,159776.0
2016-11-29 10:20:00,56.19,56.23,56.08,56.19,122481.0,50.2379,50.2737,50.1396,50.2379,122481.0
2016-11-29 10:25:00,56.19,56.34,56.12,56.13,108166.0,50.2379,50.372,50.1753,50.1843,108166.0
2016-11-29 10:30:00,56.13,56.2,56.11,56.12,51823.0,50.1843,50.2469,50.1664,50.1753,51823.0
2016-11-29 10:35:00,56.11,56.17,56.09,56.16,57108.0,50.1664,50.22,50.1485,50.2111,57108.0
2016-11-29 10:40:00,56.16,56.25,56.08,56.18,135500.0,50.2111,50.2916,50.1396,50.229,135500.0
2016-11-29 10:45:00,56.18,56.22,56.16,56.17,70518.0,50.229,50.2647,50.2111,50.22,70518.0
2016-11-29 10:50:00,56.17,56.18,56.09,56.11,45133.0,50.22,50.229,50.1485,50.1664,45133.0
2016-11-29 10:55:00,56.11,56.16,56.07,56.11,102101.0,50.1664,50.2111,50.1306,50.1664,102101.0
2016-11-29 11:00:00,56.1,56.1,56.01,56.02,57482.0,50.1575,50.1575,50.077,50.0859,57482.0
2016-11-29 11:05:00,56.03,56.04,56.0,56.03,50939.0,50.0949,50.1038,50.0681,50.0949,50939.0
2016-11-29 11:10:00,56.03,56.08,55.99,56.08,94399.0,50.0949,50.1396,50.0591,50.1396,94399.0
2016-11-29 11:15:00,56.06,56.08,55.99,56.02,96571.0,50.1217,50.1396,50.0591,50.0859,96571.0
2016-11-29 11:20:00,56.02,56.12,56.02,56.11,119313.0,50.0859,50.1753,50.0859,50.1664,119313.0
2016-11-29 11:25:00,56.11,56.11,56.0,56.0,113275.0,50.1664,50.1664,50.0681,50.0681,113275.0
2016-11-29 11:30:00,56.01,56.05,55.93,56.02,64264.0,50.077,50.1128,50.0055,50.0859,64264.0
2016-11-29 11:35:00,56.03,56.05,55.94,55.96,41126.0,50.0949,50.1128,50.0144,50.0323,41126.0
2016-11-29 11:40:00,55.97,56.06,55.95,56.06,33612.0,50.0412,50.1217,50.0233,50.1217,33612.0
2016-11-29 11:45:00,56.06,56.11,56.01,56.05,64316.0,50.1217,50.1664,50.077,50.1128,64316.0
2016-11-29 11:50:00,56.06,56.06,56.0,56.03,33772.0,50.1217,50.1217,50.0681,50.0949,33772.0
2016-11-29 11:55:00,56.02,56.14,56.0,56.07,130045.0,50.0859,50.1932,50.0681,50.1306,130045.0
2016-11-29 12:00:00,56.07,56.24,56.06,56.22,107695.0,50.1306,50.2826,50.1217,50.2647,107695.0
2016-11-29 12:05:00,56.22,56.26,56.17,56.19,47786.0,50.2647,50.3005,50.22,50.2379,47786.0
2016-11-29 12:10:00,56.19,56.22,56.14,56.2,77507.0,50.2379,50.2647,50.1932,50.2469,77507.0
2016-11-29 12:15:00,56.21,56.27,56.18,56.2,62856.0,50.2558,50.3095,50.229,50.2469,62856.0
2016-11-29 12:20:00,56.19,56.19,56.05,56.08,81862.0,50.2379,50.2379,50.1128,50.1396,81862.0
2016-11-29 12:25:00,56.07,56.07,56.04,56.04,28947.0,50.1306,50.1306,50.1038,50.1038,28947.0
2016-11-29 12:30:00,56.05,56.07,55.99,56.05,34500.0,50.1128,50.1306,50.0591,50.1128,34500.0
2016-11-29 12:35:00,56.04,56.08,56.02,56.05,48458.0,50.1038,50.1396,50.0859,50.1128,48458.0
2016-11-29 12:40:00,56.06,56.06,55.96,55.99,89129.0,50.1217,50.1217,50.0323,50.0591,89129.0
2016-11-29 12:45:00,55.99,55.99,55.87,55.94,72890.0,50.0591,50.0591,49.9518,50.0144,72890.0
2016-11-29 12:50:00,55.95,55.96,55.91,55.92,25717.0,50.0233,50.0323,49.9876,49.9965,25717.0
2016-11-29 12:55:00,55.92,55.96,55.9,55.92,34887.0,49.9965,50.0323,49.9786,49.9965,34887.0
2016-11-29 13:00:00,55.93,55.94,55.87,55.91,33824.0,50.0055,50.0144,49.9518,49.9876,33824.0
2016-11-29 13:05:00,55.92,55.95,55.88,55.91,48114.0,49.9965,50.0233,49.9608,49.9876,48114.0
2016-11-29 13:10:00,55.91,55.92,55.83,55.83,41198.0,49.9876,49.9965,49.9161,49.9161,41198.0
2016-11-29 13:15:00,55.83,55.87,55.8,55.87,67571.0,49.9161,49.9518,49.8892,49.9518,67571.0
2016-11-29 13:20:00,55.87,55.9,55.84,55.86,43593.0,49.9518,49.9786,49.925,49.9429,43593.0
2016-11-29 13:25:00,55.87,55.9,55.84,55.89,38732.0,49.9518,49.9786,49.925,49.9697,38732.0
2016-11-29 13:30:00,55.9,55.96,55.87,55.95,154565.0,49.9786,50.0323,49.9518,50.0233,154565.0
2016-11-29 13:35:00,55.95,56.06,55.94,55.97,171940.0,50.0233,50.1217,50.0144,50.0412,171940.0
2016-11-29 13:40:00,55.97,55.98,55.83,55.86,48475.0,50.0412,50.0502,49.9161,49.9429,48475.0
2016-11-29 13:45:00,55.86,55.94,55.86,55.92,68315.0,49.9429,50.0144,49.9429,49.9965,68315.0
2016-11-29 13:50:00,55.91,56.01,55.89,55.9,56341.0,49.9876,50.077,49.9697,49.9786,56341.0
2016-11-29 13:55:00,55.9,56.03,55.9,55.94,94582.0,49.9786,50.0949,49.9786,50.0144,94582.0
2016-11-29 14:00:00,55.93,55.96,55.88,55.94,59002.0,50.0055,50.0323,49.9608,50.0144,59002.0
2016-11-29 14:05:00,55.94,55.99,55.93,55.95,39197.0,50.0144,50.0591,50.0055,50.0233,39197.0
2016-11-29 14:10:00,55.95,55.97,55.92,55.97,60228.0,50.0233,50.0412,49.9965,50.0412,60228.0
2016-11-29 14:15:00,55.97,56.01,55.93,56.0,47859.0,50.0412,50.077,50.0055,50.0681,47859.0
2016-11-29 14:20:00,56.0,56.01,55.95,55.98,39719.0,50.0681,50.077,50.0233,50.0502,39719.0
2016-11-29 14:25:00,55.98,56.01,55.97,56.01,89889.0,50.0502,50.077,50.0412,50.077,89889.0
2016-11-29 14:30:00,56.01,56.01,55.93,55.97,75490.0,50.077,50.077,50.0055,50.0412,75490.0
2016-11-29 14:35:00,55.97,55.98,55.89,55.9,62954.0,50.0412,50.0502,49.9697,49.9786,62954.0
2016-11-29 14:40:00,55.9,55.95,55.89,55.9,94483.0,49.9786,50.0233,49.9697,49.9786,94483.0
2016-11-29 14:45:00,55.9,56.01,55.9,55.95,69915.0,49.9786,50.077,49.9786,50.0233,69915.0
2016-11-29 14:50:00,55.94,55.96,55.88,55.88,58474.0,50.0144,50.0323,49.9608,49.9608,58474.0
2016-11-29 14:55:00,55.88,55.88,55.83,55.86,51525.0,49.9608,49.9608,49.9161,49.9429,51525.0
2016-11-29 15:00:00,55.86,55.88,55.82,55.87,71860.0,49.9429,49.9608,49.9071,49.9518,71860.0
2016-11-29 15:05:00,55.88,55.89,55.78,55.81,42323.0,49.9608,49.9697,49.8714,49.8982,42323.0
2016-11-29 15:10:00,55.81,55.84,55.79,55.8,33043.0,49.8982,49.925,49.8803,49.8892,33043.0
2016-11-29 15:15:00,55.79,55.81,55.75,55.75,35599.0,49.8803,49.8982,49.8445,49.8445,35599.0
2016-11-29 15:20:00,55.76,55.81,55.75,55.77,43034.0,49.8535,49.8982,49.8445,49.8624,43034.0
2016-11-29 15:25:00,55.77,55.78,55.75,55.77,41815.0,49.8624,49.8714,49.8445,49.8624,41815.0
2016-11-29 15:30:00,55.78,55.78,55.69,55.72,84221.0,49.8714,49.8714,49.7909,49.8177,84221.0
2016-11-29 15:35:00,55.73,55.73,55.62,55.63,45121.0,49.8267,49.8267,49.7283,49.7372,45121.0
2016-11-29 15:40:00,55.63,55.64,55.56,55.58,92758.0,49.7372,49.7462,49.6747,49.6925,92758.0
2016-11-29 15:45:00,55.57,55.57,55.51,55.56,124832.0,49.6836,49.6836,49.63,49.6747,124832.0
2016-11-29 15:50:00,55.56,55.67,55.56,55.66,163385.0,49.6747,49.773,49.6747,49.7641,163385.0
2016-11-29 15:55:00,55.66,55.67,55.58,55.63,212924.0,49.7641,49.773,49.6925,49.7372,212924.0
2016-11-30 09:30:00,55.74,56.26,55.74,55.92,90134.0,49.8356,50.3005,49.8356,49.9965,90134.0
2016-11-30 09:35:00,55.88,55.95,55.8,55.83,56540.0,49.9608,50.0233,49.8892,49.9161,56540.0
2016-11-30 09:40:00,55.83,55.91,55.71,55.85,36008.0,49.9161,49.9876,49.8088,49.9339,36008.0
2016-11-30 09:45:00,55.82,55.85,55.66,55.73,45590.0,49.9071,49.9339,49.7641,49.8267,45590.0
2016-11-30 09:50:00,55.74,55.75,55.46,55.55,44717.0,49.8356,49.8445,49.5853,49.6657,44717.0
2016-11-30 09:55:00,55.56,55.6,55.42,55.45,65803.0,49.6747,49.7104,49.5495,49.5763,65803.0
2016-11-30 10:00:00,55.45,55.45,55.22,55.25,50393.0,49.5763,49.5763,49.3707,49.3975,50393.0
2016-11-30 10:05:00,55.24,55.25,55.13,55.17,60577.0,49.3886,49.3975,49.2902,49.326,60577.0
2016-11-30 10:10:00,55.17,55.25,55.14,55.15,50318.0,49.326,49.3975,49.2991,49.3081,50318.0
2016-11-30 10:15:00,55.15,55.16,55.09,55.1,22883.0,49.3081,49.317,49.2544,49.2634,22883.0
2016-11-30 10:20:00,55.09,55.1,54.98,55.05,110546.0,49.2544,49.2634,49.1561,49.2187,110546.0
2016-11-30 10:25:00,55.05,55.11,55.01,55.01,31956.0,49.2187,49.2723,49.1829,49.1829,31956.0
2016-11-30 10:30:00,55.01,55.1,55.0,55.1,66252.0,49.1829,49.2634,49.174,49.2634,66252.0
2016-11-30 10:35:00,55.11,55.11,55.06,55.08,22228.0,49.2723,49.2723,49.2276,49.2455,22228.0
2016-11-30 10:40:00,55.08,55.16,55.05,55.16,32416.0,49.2455,49.317,49.2187,49.317,32416.0
2016-11-30 10:45:00,55.16,55.17,55.06,55.07,25523.0,49.317,49.326,49.2276,49.2366,25523.0
2016-11-30 10:50:00,55.07,55.11,55.05,55.06,37507.0,49.2366,49.2723,49.2187,49.2276,37507.0
2016-11-30 10:55:00,55.07,55.16,55.0,55.15,61402.0,49.2366,49.317,49.174,49.3081,61402.0
2016-11-30 11:00:00,55.16,55.17,55.05,55.08,20367.0,49.317,49.326,49.2187,49.2455,20367.0
2016-11-30 11:05:00,55.08,55.2,55.05,55.16,25600.0,49.2455,49.3528,49.2187,49.317,25600.0
2016-11-30 11:10:00,55.17,55.2,55.08,55.1,27548.0,49.326,49.3528,49.2455,49.2634,27548.0
2016-11-30 11:15:00,55.1,55.11,55.05,55.06,23480.0,49.2634,49.2723,49.2187,49.2276,23480.0
2016-11-30 11:20:00,55.05,55.15,55.04,55.11,49963.0,49.2187,49.3081,49.2097,49.2723,49963.0
2016-11-30 11:25:00,55.11,55.13,55.1,55.1,88420.0,49.2723,49.2902,49.2634,49.2634,88420.0
2016-11-30 11:30:00,55.1,55.17,55.09,55.14,51317.0,49.2634,49.326,49.2544,49.2991,51317.0
2016-11-30 11:35:00,55.14,55.14,55.1,55.1,47722.0,49.2991,49.2991,49.2634,49.2634,47722.0
2016-11-30 11:40:00,55.11,55.12,55.09,55.11,32035.0,49.2723,49.2813,49.2544,49.2723,32035.0
2016-11-30 11:45:00,55.1,55.13,55.09,55.1,45114.0,49.2634,49.2902,49.2544,49.2634,45114.0
2016-11-30 11:50:00,55.11,55.16,55.1,55.15,53068.0,49.2723,49.317,49.2634,49.3081,53068.0
2016-11-30 11:55:00,55.15,55.15,55.01,55.13,57981.0,49.3081,49.3081,49.1829,49.2902,57981.0
2016-11-30 12:00:00,55.13,55.14,55.09,55.11,25687.0,49.2902,49.2991,49.2544,49.2723,25687.0
2016-11-30 12:05:00,55.1,55.15,55.09,55.13,30840.0,49.2634,49.3081,49.2544,49.2902,30840.0
2016-11-30 12:10:00,55.12,55.14,55.1,55.12,16113.0,49.2813,49.2991,49.2634,49.2813,16113.0
2016-11-30 12:15:00,55.12,55.18,55.1,55.18,27884.0,49.2813,49.3349,49.2634,49.3349,27884.0
2016-11-30 12:20:00,55.18,55.19,55.16,55.16,14744.0,49.3349,49.3439,49.317,49.317,14744.0
2016-11-30 12:25:00,55.16,55.18,55.15,55.16,15459.0,49.317,49.3349,49.3081,49.317,15459.0
2016-11-30 12:30:00,55.16,55.23,55.13,55.22,34882.0,49.317,49.3796,49.2902,49.3707,34882.0
2016-11-30 12:35:00,55.21,55.23,55.19,55.2,25959.0,49.3617,49.3796,49.3439,49.3528,25959.0
2016-11-30 12:40:00,55.2,55.21,55.17,55.2,20183.0,49.3528,49.3617,49.326,49.3528,20183.0
2016-11-30 12:45:00,55.2,55.26,55.19,55.25,48269.0,49.3528,49.4064,49.3439,49.3975,48269.0
2016-11-30 12:50:00,55.24,55.26,55.23,55.25,21427.0,49.3886,49.4064,49.3796,49.3975,21427.0
2016-11-30 12:55:00,55.25,55.27,55.24,55.26,11107.0,49.3975,49.4154,49.3886,49.4064,11107.0
2016-11-30 13:00:00,55.26,55.26,55.14,55.14,34580.0,49.4064,49.4064,49.2991,49.2991,34580.0
2016-11-30 13:05:00,55.14,55.15,55.13,55.15,39215.0,49.2991,49.3081,49.2902,49.3081,39215.0
2016-11-30 13:10:00,55.15,55.22,55.15,55.19,34552.0,49.3081,49.3707,49.3081,49.3439,34552.0
2016-11-30 13:15:00,55.2,55.2,55.15,55.2,58083.0,49.3528,49.3528,49.3081,49.3528,58083.0
2016-11-30 13:20:00,55.2,55.2,55.16,55.17,35798.0,49.3528,49.3528,49.317,49.326,35798.0
2016-11-30 13:25:00,55.17,55.2,55.15,55.15,22404.0,49.326,49.3528,49.3081,49.3081,22404.0
2016-11-30 13:30:00,55.16,55.19,55.16,55.19,39015.0,49.317,49.3439,49.317,49.3439,39015.0
2016-11-30 13:35:00,55.18,55.19,55.14,55.15,29300.0,49.3349,49.3439,49.2991,49.3081,29300.0
2016-11-30 13:40:00,55.15,55.18,55.15,55.15,51562.0,49.3081,49.3349,49.3081,49.3081,51562.0
2016-11-30 13:45:00,55.14,55.18,55.14,55.16,47538.0,49.2991,49.3349,49.2991,49.317,47538.0
2016-11-30 13:50:00,55.17,55.19,55.14,55.14,17467.0,49.326,49.3439,49.2991,49.2991,17467.0
2016-11-30 13:55:00,55.14,55.15,55.1,55.12,16336.0,49.2991,49.3081,49.2634,49.2813,16336.0
2016-11-30 14:00:00,55.12,55.13,55.1,55.12,19684.0,49.2813,49.2902,49.2634,49.2813,19684.0
2016-11-30 14:05:00,55.12,55.13,55.09,55.12,45489.0,49.2813,49.2902,49.2544,49.2813,45489.0
2016-11-30 14:10:00,55.11,55.13,55.08,55.13,38176.0,49.2723,49.2902,49.2455,49.2902,38176.0
2016-11-30 14:15:00,55.12,55.16,55.11,55.15,29136.0,49.2813,49.317,49.2723,49.3081,29136.0
2016-11-30 14:20:00,55.16,55.18,55.14,55.14,64532.0,49.317,49.3349,49.2991,49.2991,64532.0
2016-11-30 14:25:00,55.14,55.14,55.04,55.1,53850.0,49.2991,49.2991,49.2097,49.2634,53850.0
2016-11-30 14:30:00,55.1,55.13,55.08,55.08,51632.0,49.2634,49.2902,49.2455,49.2455,51632.0
2016-11-30 14:35:00,55.08,55.14,55.07,55.1,39051.0,49.2455,49.2991,49.2366,49.2634,39051.0
2016-11-30 14:40:00,55.1,55.12,55.09,55.12,39997.0,49.2634,49.2813,49.2544,49.2813,39997.0
2016-11-30 14:45:00,55.12,55.16,55.1,55.16,41771.0,49.2813,49.317,49.2634,49.317,41771.0
2016-11-30 14:50:00,55.16,55.2,55.15,55.2,34657.0,49.317,49.3528,49.3081,49.3528,34657.0
2016-11-30 14:55:00,55.2,55.26,55.19,55.25,60462.0,49.3528,49.4064,49.3439,49.3975,60462.0
2016-11-30 15:00:00,55.26,55.3,55.22,55.25,52582.0,49.4064,49.4422,49.3707,49.3975,52582.0
2016-11-30 15:05:00,55.25,55.25,55.15,55.15,35264.0,49.3975,49.3975,49.3081,49.3081,35264.0
2016-11-30 15:10:00,55.15,55.18,55.14,55.15,25713.0,49.3081,49.3349,49.2991,49.3081,25713.0
2016-11-30 15:15:00,55.15,55.2,55.14,55.17,34441.0,49.3081,49.3528,49.2991,49.326,34441.0
2016-11-30 15:20:00,55.16,55.18,55.13,55.16,45058.0,49.317,49.3349,49.2902,49.317,45058.0
2016-11-30 15:25:00,55.16,55.23,55.15,55.22,37780.0,49.317,49.3796,49.3081,49.3707,37780.0
2016-11-30 15:30:00,55.21,55.23,55.18,55.21,45844.0,49.3617,49.3796,49.3349,49.3617,45844.0
2016-11-30 15:35:00,55.21,55.25,55.2,55.23,30801.0,49.3617,49.3975,49.3528,49.3796,30801.0
2016-11-30 15:40:00,55.24,55.24,55.2,55.21,39491.0,49.3886,49.3886,49.3528,49.3617,39491.0
2016-11-30 15:45:00,55.21,55.22,55.16,55.21,102703.0,49.3617,49.3707,49.317,49.3617,102703.0
2016-11-30 15:50:00,55.21,55.21,55.13,55.19,151184.0,49.3617,49.3617,49.2902,49.3439,151184.0
2016-11-30 15:55:00,55.19,55.19,55.08,55.08,276873.0,49.3439,49.3439,49.2455,49.2455,276873.0
2016-12-01 09:30:00,55.24,55.24,55.04,55.17,93379.0,49.3886,49.3886,49.2097,49.326,93379.0
2016-12-01 09:35:00,55.16,55.2,55.11,55.19,38591.0,49.317,49.3528,49.2723,49.3439,38591.0
2016-12-01 09:40:00,55.17,55.35,55.17,55.34,64182.0,49.326,49.4869,49.326,49.478,64182.0
2016-12-01 09:45:00,55.34,55.57,55.26,55.38,173445.0,49.478,49.6836,49.4064,49.5137,173445.0
2016-12-01 09:50:00,55.38,55.48,55.27,55.3,58839.0,49.5137,49.6031,49.4154,49.4422,58839.0
2016-12-01 09:55:00,55.3,55.33,55.26,55.29,70242.0,49.4422,49.469,49.4064,49.4333,70242.0
2016-12-01 10:00:00,55.28,55.29,55.23,55.27,39017.0,49.4243,49.4333,49.3796,49.4154,39017.0
2016-12-01 10:05:00,55.28,55.28,55.1,55.13,55452.0,49.4243,49.4243,49.2634,49.2902,55452.0
2016-12-01 10:10:00,55.12,55.15,55.01,55.11,69171.0,49.2813,49.3081,49.1829,49.2723,69171.0
2016-12-01 10:15:00,55.1,55.2,55.07,55.18,96890.0,49.2634,49.3528,49.2366,49.3349,96890.0
2016-12-01 10:20:00,55.19,55.2,55.08,55.1,119459.0,49.3439,49.3528,49.2455,49.2634,119459.0
2016-12-01 10:25:00,55.1,55.16,55.01,55.01,100888.0,49.2634,49.317,49.1829,49.1829,100888.0
2016-12-01 10:30:00,55.02,55.03,54.9,54.92,106238.0,49.1919,49.2008,49.0846,49.1025,106238.0
2016-12-01 10:35:00,54.9,54.91,54.8,54.9,79967.0,49.0846,49.0935,48.9952,49.0846,79967.0
2016-12-01 10:40:00,54.9,54.93,54.78,54.9,77093.0,49.0846,49.1114,48.9773,49.0846,77093.0
2016-12-01 10:45:00,54.9,54.93,54.8,54.9,107738.0,49.0846,49.1114,48.9952,49.0846,107738.0
2016-12-01 10:50:00,54.9,54.93,54.58,54.59,106613.0,49.0846,49.1114,48.7985,48.8074,106613.0
2016-12-01 10:55:00,54.58,54.79,54.54,54.77,65956.0,48.7985,48.9862,48.7627,48.9683,65956.0
2016-12-01 11:00:00,54.77,54.83,54.74,54.77,57657.0,48.9683,49.022,48.9415,48.9683,57657.0
2016-12-01 11:05:00,54.77,54.83,54.74,54.79,45400.0,48.9683,49.022,48.9415,48.9862,45400.0
2016-12-01 11:10:00,54.79,54.79,54.69,54.73,64790.0,48.9862,48.9862,48.8968,48.9326,64790.0
2016-12-01 11:15:00,54.73,54.81,54.69,54.74,65513.0,48.9326,49.0041,48.8968,48.9415,65513.0
2016-12-01 11:20:00,54.74,54.82,54.73,54.79,57105.0,48.9415,49.013,48.9326,48.9862,57105.0
2016-12-01 11:25:00,54.79,54.82,54.69,54.73,33836.0,48.9862,49.013,48.8968,48.9326,33836.0
2016-12-01 11:30:00,54.73,54.76,54.68,54.74,38131.0,48.9326,48.9594,48.8879,48.9415,38131.0
2016-12-01 11:35:00,54.74,54.77,54.64,54.75,80305.0,48.9415,48.9683,48.8521,48.9505,80305.0
2016-12-01 11:40:00,54.75,54.82,54.72,54.75,71495.0,48.9505,49.013,48.9236,48.9505,71495.0
2016-12-01 11:45:00,54.75,54.8,54.73,54.73,30050.0,48.9505,48.9952,48.9326,48.9326,30050.0
2016-12-01 11:50:00,54.74,54.79,54.71,54.74,40351.0,48.9415,48.9862,48.9147,48.9415,40351.0
2016-12-01 11:55:00,54.73,54.74,54.54,54.55,128122.0,48.9326,48.9415,48.7627,48.7716,128122.0
2016-12-01 12:00:00,54.56,54.62,54.54,54.6,67242.0,48.7806,48.8342,48.7627,48.8163,67242.0
2016-12-01 12:05:00,54.6,54.61,54.57,54.59,43711.0,48.8163,48.8253,48.7895,48.8074,43711.0
2016-12-01 12:10:00,54.59,54.61,54.55,54.61,36519.0,48.8074,48.8253,48.7716,48.8253,36519.0
2016-12-01 12:15:00,54.62,54.65,54.6,54.6,25805.0,48.8342,48.8611,48.8163,48.8163,25805.0
2016-12-01 12:20:00,54.6,54.62,54.53,54.55,74454.0,48.8163,48.8342,48.7538,48.7716,74454.0
2016-12-01 12:25:00,54.55,54.56,54.45,54.49,95132.0,48.7716,48.7806,48.6822,48.718,95132.0
2016-12-01 12:30:00,54.49,54.56,54.4,54.4,52348.0,48.718,48.7806,48.6375,48.6375,52348.0
2016-12-01 12:35:00,54.41,54.41,54.3,54.35,79585.0,48.6465,48.6465,48.5481,48.5928,79585.0
2016-12-01 12:40:00,54.36,54.36,54.26,54.28,30059.0,48.6018,48.6018,48.5124,48.5302,30059.0
2016-12-01 12:45:00,54.28,54.33,54.25,54.26,29268.0,48.5302,48.575,48.5034,48.5124,29268.0
2016-12-01 12:50:00,54.26,54.28,54.25,54.26,30679.0,48.5124,48.5302,48.5034,48.5124,30679.0
2016-12-01 12:55:00,54.25,54.26,54.18,54.21,25326.0,48.5034,48.5124,48.4408,48.4677,25326.0
2016-12-01 13:00:00,54.21,54.21,54.08,54.08,33360.0,48.4677,48.4677,48.3514,48.3514,33360.0
2016-12-01 13:05:00,54.08,54.08,54.01,54.01,37223.0,48.3514,48.3514,48.2888,48.2888,37223.0
2016-12-01 13:10:00,54.02,54.05,54.01,54.04,41282.0,48.2978,48.3246,48.2888,48.3157,41282.0
2016-12-01 13:15:00,54.05,54.06,54.02,54.03,31296.0,48.3246,48.3336,48.2978,48.3067,31296.0
2016-12-01 13:20:00,54.02,54.02,53.88,53.94,50473.0,48.2978,48.2978,48.1726,48.2263,50473.0
2016-12-01 13:25:00,53.93,54.01,53.93,53.94,23328.0,48.2173,48.2888,48.2173,48.2263,23328.0
2016-12-01 13:30:00,53.94,54.05,53.94,53.98,40272.0,48.2263,48.3246,48.2263,48.262,40272.0
2016-12-01 13:35:00,53.98,54.02,53.94,54.01,30454.0,48.262,48.2978,48.2263,48.2888,30454.0
2016-12-01 13:40:00,54.01,54.15,54.0,54.15,74581.0,48.2888,48.414,48.2799,48.414,74581.0
2016-12-01 13:45:00,54.14,54.18,54.07,54.12,68564.0,48.4051,48.4408,48.3425,48.3872,68564.0
2016-12-01 13:50:00,54.13,54.16,54.11,54.16,23646.0,48.3961,48.423,48.3783,48.423,23646.0
2016-12-01 13:55:00,54.16,54.19,54.07,54.08,27464.0,48.423,48.4498,48.3425,48.3514,27464.0
2016-12-01 14:00:00,54.08,54.18,54.07,54.18,31460.0,48.3514,48.4408,48.3425,48.4408,31460.0
2016-12-01 14:05:00,54.18,54.2,54.16,54.19,20413.0,48.4408,48.4587,48.423,48.4498,20413.0
2016-12-01 14:10:00,54.19,54.2,54.12,54.14,52161.0,48.4498,48.4587,48.3872,48.4051,52161.0
2016-12-01 14:15:00,54.14,54.25,54.1,54.23,28882.0,48.4051,48.5034,48.3693,48.4855,28882.0
2016-12-01 14:20:00,54.22,54.24,54.19,54.24,38518.0,48.4766,48.4945,48.4498,48.4945,38518.0
2016-12-01 14:25:00,54.24,54.31,54.21,54.22,42991.0,48.4945,48.5571,48.4677,48.4766,42991.0
2016-12-01 14:30:00,54.21,54.28,54.19,54.24,55852.0,48.4677,48.5302,48.4498,48.4945,55852.0
2016-12-01 14:35:00,54.25,54.25,54.2,54.23,20098.0,48.5034,48.5034,48.4587,48.4855,20098.0
2016-12-01 14:40:00,54.23,54.26,54.22,54.23,29215.0,48.4855,48.5124,48.4766,48.4855,29215.0
2016-12-01 14:45:00,54.23,54.25,54.2,54.21,28491.0,48.4855,48.5034,48.4587,48.4677,28491.0
2016-12-01 14:50:00,54.21,54.28,54.21,54.27,54085.0,48.4677,48.5302,48.4677,48.5213,54085.0
2016-12-01 14:55:00,54.26,54.3,54.25,54.28,23528.0,48.5124,48.5481,48.5034,48.5302,23528.0
2016-12-01 15:00:00,54.28,54.3,54.23,54.23,46376.0,48.5302,48.5481,48.4855,48.4855,46376.0
2016-12-01 15:05:00,54.23,54.23,54.19,54.22,40642.0,48.4855,48.4855,48.4498,48.4766,40642.0
2016-12-01 15:10:00,54.22,54.25,54.21,54.23,37555.0,48.4766,48.5034,48.4677,48.4855,37555.0
2016-12-01 15:15:00,54.23,54.23,54.19,54.2,40405.0,48.4855,48.4855,48.4498,48.4587,40405.0
2016-12-01 15:20:00,54.2,54.22,54.15,54.16,90850.0,48.4587,48.4766,48.414,48.423,90850.0
2016-12-01 15:25:00,54.15,54.2,54.15,54.18,42184.0,48.414,48.4587,48.414,48.4408,42184.0
2016-12-01 15:30:00,54.17,54.18,54.1,54.12,94164.0,48.4319,48.4408,48.3693,48.3872,94164.0
2016-12-01 15:35:00,54.12,54.13,54.0,54.0,101786.0,48.3872,48.3961,48.2799,48.2799,101786.0
2016-12-01 15:40:00,54.0,54.01,53.92,53.96,137455.0,48.2799,48.2888,48.2084,48.2441,137455.0
2016-12-01 15:45:00,53.97,53.97,53.89,53.93,98144.0,48.2531,48.2531,48.1816,48.2173,98144.0
2016-12-01 15:50:00,53.92,54.04,53.92,54.0,110334.0,48.2084,48.3157,48.2084,48.2799,110334.0
2016-12-01 15:55:00,54.0,54.1,53.98,54.07,249580.0,48.2799,48.3693,48.262,48.3425,249580.0
2016-12-02 09:30:00,53.86,54.26,53.78,54.26,129908.0,48.1547,48.5124,48.0832,48.5124,129908.0
2016-12-02 09:35:00,54.24,54.53,54.22,54.53,56638.0,48.4945,48.7538,48.4766,48.7538,56638.0
2016-12-02 09:40:00,54.56,54.56,54.29,54.31,36595.0,48.7806,48.7806,48.5392,48.5571,36595.0
2016-12-02 09:45:00,54.34,54.47,54.28,54.43,57133.0,48.5839,48.7001,48.5302,48.6644,57133.0
2016-12-02 09:50:00,54.44,54.51,54.4,54.4,95084.0,48.6733,48.7359,48.6375,48.6375,95084.0
2016-12-02 09:55:00,54.42,54.42,53.97,54.2,155471.0,48.6554,48.6554,48.2531,48.4587,155471.0
2016-12-02 10:00:00,54.19,54.3,54.18,54.19,32716.0,48.4498,48.5481,48.4408,48.4498,32716.0
2016-12-02 10:05:00,54.18,54.23,54.16,54.22,32417.0,48.4408,48.4855,48.423,48.4766,32417.0
2016-12-02 10:10:00,54.21,54.21,53.91,53.93,39072.0,48.4677,48.4677,48.1994,48.2173,39072.0
2016-12-02 10:15:00,53.93,54.06,53.89,54.03,32413.0,48.2173,48.3336,48.1816,48.3067,32413.0
2016-12-02 10:20:00,54.03,54.06,53.94,53.97,28086.0,48.3067,48.3336,48.2263,48.2531,28086.0
2016-12-02 10:25:00,53.98,54.04,53.97,53.98,26593.0,48.262,48.3157,48.2531,48.262,26593.0
2016-12-02 10:30:00,53.98,54.03,53.94,53.97,30006.0,48.262,48.3067,48.2263,48.2531,30006.0
2016-12-02 10:35:00,53.96,54.05,53.95,54.0,27765.0,48.2441,48.3246,48.2352,48.2799,27765.0
2016-12-02 10:40:00,54.01,54.05,53.96,53.98,23772.0,48.2888,48.3246,48.2441,48.262,23772.0
2016-12-02 10:45:00,53.99,54.04,53.89,53.9,32867.0,48.271,48.3157,48.1816,48.1905,32867.0
2016-12-02 10:50:00,53.89,53.97,53.8,53.86,34859.0,48.1816,48.2531,48.1011,48.1547,34859.0
2016-12-02 10:55:00,53.85,53.99,53.85,53.95,20945.0,48.1458,48.271,48.1458,48.2352,20945.0
2016-12-02 11:00:00,53.94,54.02,53.92,53.99,30078.0,48.2263,48.2978,48.2084,48.271,30078.0
2016-12-02 11:05:00,53.99,54.04,53.97,54.01,25997.0,48.271,48.3157,48.2531,48.2888,25997.0
2016-12-02 11:10:00,54.02,54.08,54.0,54.04,24248.0,48.2978,48.3514,48.2799,48.3157,24248.0
2016-12-02 11:15:00,54.04,54.05,53.98,53.98,26185.0,48.3157,48.3246,48.262,48.262,26185.0
2016-12-02 11:20:00,53.99,54.06,53.97,54.02,36755.0,48.271,48.3336,48.2531,48.2978,36755.0
2016-12-02 11:25:00,54.02,54.02,53.92,53.92,26296.0,48.2978,48.2978,48.2084,48.2084,26296.0
2016-12-02 11:30:00,53.92,53.96,53.84,53.84,21101.0,48.2084,48.2441,48.1369,48.1369,21101.0
2016-12-02 11:35:00,53.84,53.89,53.82,53.86,39606.0,48.1369,48.1816,48.119,48.1547,39606.0
2016-12-02 11:40:00,53.87,53.95,53.87,53.91,20492.0,48.1637,48.2352,48.1637,48.1994,20492.0
2016-12-02 11:45:00,53.91,53.92,53.86,53.91,14701.0,48.1994,48.2084,48.1547,48.1994,14701.0
2016-12-02 11:50:00,53.91,54.01,53.9,54.01,24836.0,48.1994,48.2888,48.1905,48.2888,24836.0
2016-12-02 11:55:00,54.02,54.03,53.94,53.96,12001.0,48.2978,48.3067,48.2263,48.2441,12001.0
2016-12-02 12:00:00,53.95,54.0,53.91,53.91,13886.0,48.2352,48.2799,48.1994,48.1994,13886.0
2016-12-02 12:05:00,53.91,53.96,53.89,53.92,11446.0,48.1994,48.2441,48.1816,48.2084,11446.0
2016-12-02 12:10:00,53.93,53.97,53.86,53.95,92686.0,48.2173,48.2531,48.1547,48.2352,92686.0
2016-12-02 12:15:00,53.95,54.01,53.94,54.01,20015.0,48.2352,48.2888,48.2263,48.2888,20015.0
2016-12-02 12:20:00,54.01,54.04,54.0,54.01,12622.0,48.2888,48.3157,48.2799,48.2888,12622.0
2016-12-02 12:25:00,54.0,54.1,54.0,54.08,30280.0,48.2799,48.3693,48.2799,48.3514,30280.0
2016-12-02 12:30:00,54.08,54.13,54.0,54.11,53526.0,48.3514,48.3961,48.2799,48.3783,53526.0
2016-12-02 12:35:00,54.1,54.12,54.03,54.06,18283.0,48.3693,48.3872,48.3067,48.3336,18283.0
2016-12-02 12:40:00,54.07,54.14,54.06,54.12,53870.0,48.3425,48.4051,48.3336,48.3872,53870.0
2016-12-02 12:45:00,54.13,54.16,54.09,54.11,46945.0,48.3961,48.423,48.3604,48.3783,46945.0
2016-12-02 12:50:00,54.11,54.16,54.1,54.16,13926.0,48.3783,48.423,48.3693,48.423,13926.0
2016-12-02 12:55:00,54.15,54.24,54.15,54.19,30719.0,48.414,48.4945,48.414,48.4498,30719.0
2016-12-02 13:00:00,54.19,54.25,54.16,54.25,55901.0,48.4498,48.5034,48.423,48.5034,55901.0
2016-12-02 13:05:00,54.24,54.25,54.13,54.2,29912.0,48.4945,48.5034,48.3961,48.4587,29912.0
2016-12-02 13:10:00,54.2,54.25,54.13,54.13,64898.0,48.4587,48.5034,48.3961,48.3961,64898.0
2016-12-02 13:15:00,54.13,54.14,54.07,54.14,16173.0,48.3961,48.4051,48.3425,48.4051,16173.0
2016-12-02 13:20:00,54.13,54.15,54.08,54.15,49808.0,48.3961,48.414,48.3514,48.414,49808.0
2016-12-02 13:25:00,54.16,54.2,54.11,54.12,15890.0,48.423,48.4587,48.3783,48.3872,15890.0
2016-12-02 13:30:00,54.12,54.14,54.1,54.13,13147.0,48.3872,48.4051,48.3693,48.3961,13147.0
2016-12-02 13:35:00,54.12,54.15,54.08,54.13,57301.0,48.3872,48.414,48.3514,48.3961,57301.0
2016-12-02 13:40:00,54.13,54.17,54.11,54.14,36169.0,48.3961,48.4319,48.3783,48.4051,36169.0
2016-12-02 13:45:00,54.14,54.15,54.06,54.07,16237.0,48.4051,48.414,48.3336,48.3425,16237.0
2016-12-02 13:50:00,54.08,54.16,54.08,54.08,44730.0,48.3514,48.423,48.3514,48.3514,44730.0
2016-12-02 13:55:00,54.09,54.13,54.06,54.1,33915.0,48.3604,48.3961,48.3336,48.3693,33915.0
2016-12-02 14:00:00,54.11,54.12,54.01,54.05,32729.0,48.3783,48.3872,48.2888,48.3246,32729.0
2016-12-02 14:05:00,54.05,54.07,54.0,54.01,12355.0,48.3246,48.3425,48.2799,48.2888,12355.0
2016-12-02 14:10:00,54.0,54.04,53.98,54.04,35644.0,48.2799,48.3157,48.262,48.3157,35644.0
2016-12-02 14:15:00,54.04,54.1,54.03,54.05,61471.0,48.3157,48.3693,48.3067,48.3246,61471.0
2016-12-02 14:20:00,54.05,54.11,54.04,54.1,28538.0,48.3246,48.3783,48.3157,48.3693,28538.0
2016-12-02 14:25:00,54.09,54.11,54.06,54.1,16295.0,48.3604,48.3783,48.3336,48.3693,16295.0
2016-12-02 14:30:00,54.09,54.14,54.07,54.14,26250.0,48.3604,48.4051,48.3425,48.4051,26250.0
2016-12-02 14:35:00,54.13,54.14,54.08,54.09,20820.0,48.3961,48.4051,48.3514,48.3604,20820.0
2016-12-02 14:40:00,54.08,54.11,54.04,54.06,52842.0,48.3514,48.3783,48.3157,48.3336,52842.0
2016-12-02 14:45:00,54.07,54.08,54.0,54.03,21378.0,48.3425,48.3514,48.2799,48.3067,21378.0
2016-12-02 14:50:00,54.03,54.06,54.01,54.02,24121.0,48.3067,48.3336,48.2888,48.2978,24121.0
2016-12-02 14:55:00,54.02,54.04,53.97,53.98,31165.0,48.2978,48.3157,48.2531,48.262,31165.0
2016-12-02 15:00:00,53.98,54.01,53.97,54.0,53434.0,48.262,48.2888,48.2531,48.2799,53434.0
2016-12-02 15:05:00,54.0,54.02,53.97,53.97,24517.0,48.2799,48.2978,48.2531,48.2531,24517.0
2016-12-02 15:10:00,53.97,53.99,53.92,53.93,27436.0,48.2531,48.271,48.2084,48.2173,27436.0
2016-12-02 15:15:00,53.93,53.95,53.92,53.93,20190.0,48.2173,48.2352,48.2084,48.2173,20190.0
2016-12-02 15:20:00,53.93,53.99,53.93,53.97,37403.0,48.2173,48.271,48.2173,48.2531,37403.0
2016-12-02 15:25:00,53.97,54.02,53.96,54.02,38715.0,48.2531,48.2978,48.2441,48.2978,38715.0
2016-12-02 15:30:00,54.01,54.06,53.99,54.02,73553.0,48.2888,48.3336,48.271,48.2978,73553.0
2016-12-02 15:35:00,54.03,54.07,53.98,54.01,74838.0,48.3067,48.3425,48.262,48.2888,74838.0
2016-12-02 15:40:00,54.01,54.03,53.96,54.03,61960.0,48.2888,48.3067,48.2441,48.3067,61960.0
2016-12-02 15:45:00,54.03,54.05,53.98,53.99,42014.0,48.3067,48.3246,48.262,48.271,42014.0
2016-12-02 15:50:00,54.0,54.01,53.95,54.0,87458.0,48.2799,48.2888,48.2352,48.2799,87458.0
2016-12-02 15:55:00,54.0,54.03,53.95,54.02,207231.0,48.2799,48.3067,48.2352,48.2978,207231.0
2016-12-05 09:30:00,54.04,54.39,53.95,54.13,84990.0,48.3157,48.6286,48.2352,48.3961,84990.0
2016-12-05 09:35:00,54.08,54.41,54.03,54.27,88794.0,48.3514,48.6465,48.3067,48.5213,88794.0
2016-12-05 09:40:00,54.28,54.39,54.28,54.33,33578.0,48.5302,48.6286,48.5302,48.575,33578.0
2016-12-05 09:45:00,54.35,54.63,54.33,54.63,38680.0,48.5928,48.8432,48.575,48.8432,38680.0
2016-12-05 09:50:00,54.63,54.74,54.59,54.71,38838.0,48.8432,48.9415,48.8074,48.9147,38838.0
2016-12-05 09:55:00,54.71,54.81,54.62,54.62,23878.0,48.9147,49.0041,48.8342,48.8342,23878.0
2016-12-05 10:00:00,54.64,54.74,54.61,54.67,41938.0,48.8521,48.9415,48.8253,48.8789,41938.0
2016-12-05 10:05:00,54.68,54.71,54.49,54.61,29446.0,48.8879,48.9147,48.718,48.8253,29446.0
2016-12-05 10:10:00,54.6,54.65,54.5,54.56,24100.0,48.8163,48.8611,48.7269,48.7806,24100.0
2016-12-05 10:15:00,54.56,54.73,54.56,54.65,67647.0,48.7806,48.9326,48.7806,48.8611,67647.0
2016-12-05 10:20:00,54.64,54.64,54.49,54.51,31670.0,48.8521,48.8521,48.718,48.7359,31670.0
2016-12-05 10:25:00,54.51,54.62,54.51,54.6,19509.0,48.7359,48.8342,48.7359,48.8163,19509.0
2016-12-05 10:30:00,54.6,54.6,54.5,54.51,25242.0,48.8163,48.8163,48.7269,48.7359,25242.0
2016-12-05 10:35:00,54.52,54.53,54.38,54.44,26448.0,48.7448,48.7538,48.6197,48.6733,26448.0
2016-12-05 10:40:00,54.45,54.6,54.44,54.6,50170.0,48.6822,48.8163,48.6733,48.8163,50170.0
2016-12-05 10:45:00,54.59,54.67,54.55,54.62,58037.0,48.8074,48.8789,48.7716,48.8342,58037.0
2016-12-05 10:50:00,54.63,54.7,54.6,54.66,112921.0,48.8432,48.9058,48.8163,48.87,112921.0
2016-12-05 10:55:00,54.66,54.81,54.61,54.75,446127.0,48.87,49.0041,48.8253,48.9505,446127.0
2016-12-05 11:00:00,54.75,54.75,54.68,54.7,98483.0,48.9505,48.9505,48.8879,48.9058,98483.0
2016-12-05 11:05:00,54.7,54.72,54.65,54.7,103213.0,48.9058,48.9236,48.8611,48.9058,103213.0
2016-12-05 11:10:00,54.7,54.7,54.65,54.67,239804.0,48.9058,48.9058,48.8611,48.8789,239804.0
2016-12-05 11:15:00,54.67,54.67,54.54,54.54,412570.0,48.8789,48.8789,48.7627,48.7627,412570.0
2016-12-05 11:20:00,54.54,54.63,54.53,54.59,54438.0,48.7627,48.8432,48.7538,48.8074,54438.0
2016-12-05 11:25:00,54.59,54.59,54.54,54.58,38067.0,48.8074,48.8074,48.7627,48.7985,38067.0
2016-12-05 11:30:00,54.58,54.68,54.55,54.65,163746.0,48.7985,48.8879,48.7716,48.8611,163746.0
2016-12-05 11:35:00,54.66,54.79,54.61,54.79,18240.0,48.87,48.9862,48.8253,48.9862,18240.0
2016-12-05 11:40:00,54.78,54.81,54.69,54.81,15728.0,48.9773,49.0041,48.8968,49.0041,15728.0
2016-12-05 11:45:00,54.81,54.85,54.75,54.78,24766.0,49.0041,49.0399,48.9505,48.9773,24766.0
2016-12-05 11:50:00,54.77,54.86,54.76,54.8,20608.0,48.9683,49.0488,48.9594,48.9952,20608.0
2016-12-05 11:55:00,54.79,54.83,54.75,54.82,24399.0,48.9862,49.022,48.9505,49.013,24399.0
2016-12-05 12:00:00,54.82,54.84,54.78,54.82,20738.0,49.013,49.0309,48.9773,49.013,20738.0
2016-12-05 12:05:00,54.82,54.84,54.79,54.83,22749.0,49.013,49.0309,48.9862,49.022,22749.0
2016-12-05 12:10:00,54.84,54.95,54.83,54.88,179867.0,49.0309,49.1293,49.022,49.0667,179867.0
2016-12-05 12:15:00,54.88,54.99,54.88,54.96,88080.0,49.0667,49.165,49.0667,49.1382,88080.0
2016-12-05 12:20:00,54.97,55.02,54.85,54.87,181899.0,49.1472,49.1919,49.0399,49.0577,181899.0
2016-12-05 12:25:00,54.88,54.89,54.78,54.83,57824.0,49.0667,49.0756,48.9773,49.022,57824.0
2016-12-05 12:30:00,54.84,54.88,54.8,54.88,19404.0,49.0309,49.0667,48.9952,49.0667,19404.0
2016-12-05 12:35:00,54.87,54.88,54.8,54.85,19627.0,49.0577,49.0667,48.9952,49.0399,19627.0
2016-12-05 12:40:00,54.85,54.86,54.81,54.82,128111.0,49.0399,49.0488,49.0041,49.013,128111.0
2016-12-05 12:45:00,54.82,54.86,54.8,54.84,98874.0,49.013,49.0488,48.9952,49.0309,98874.0
2016-12-05 12:50:00,54.84,54.88,54.83,54.86,80140.0,49.0309,49.0667,49.022,49.0488,80140.0
2016-12-05 12:55:00,54.86,54.95,54.85,54.95,102155.0,49.0488,49.1293,49.0399,49.1293,102155.0
2016-12-05 13:00:00,54.95,54.95,54.9,54.91,23933.0,49.1293,49.1293,49.0846,49.0935,23933.0
2016-12-05 13:05:00,54.92,54.94,54.89,54.91,25983.0,49.1025,49.1203,49.0756,49.0935,25983.0
2016-12-05 13:10:00,54.92,55.0,54.91,54.96,59992.0,49.1025,49.174,49.0935,49.1382,59992.0
2016-12-05 13:15:00,54.97,55.0,54.95,54.98,19022.0,49.1472,49.174,49.1293,49.1561,19022.0
2016-12-05 13:20:00,54.98,55.09,54.98,55.04,57626.0,49.1561,49.2544,49.1561,49.2097,57626.0
2016-12-05 13:25:00,55.04,55.06,55.0,55.03,63212.0,49.2097,49.2276,49.174,49.2008,63212.0
2016-12-05 13:30:00,55.03,55.04,54.94,54.99,257346.0,49.2008,49.2097,49.1203,49.165,257346.0
2016-12-05 13:35:00,54.98,54.99,54.88,54.93,25899.0,49.1561,49.165,49.0667,49.1114,25899.0
2016-12-05 13:40:00,54.93,54.94,54.84,54.89,39838.0,49.1114,49.1203,49.0309,49.0756,39838.0
2016-12-05 13:45:00,54.88,54.93,54.87,54.91,16774.0,49.0667,49.1114,49.0577,49.0935,16774.0
2016-12-05 13:50:00,54.91,54.91,54.73,54.74,49877.0,49.0935,49.0935,48.9326,48.9415,49877.0
2016-12-05 13:55:00,54.75,54.85,54.75,54.83,19225.0,48.9505,49.0399,48.9505,49.022,19225.0
2016-12-05 14:00:00,54.83,54.84,54.78,54.79,79249.0,49.022,49.0309,48.9773,48.9862,79249.0
2016-12-05 14:05:00,54.8,54.8,54.69,54.69,34275.0,48.9952,48.9952,48.8968,48.8968,34275.0
2016-12-05 14:10:00,54.7,54.74,54.66,54.71,25773.0,48.9058,48.9415,48.87,48.9147,25773.0
2016-12-05 14:15:00,54.7,54.75,54.69,54.72,16031.0,48.9058,48.9505,48.8968,48.9236,16031.0
2016-12-05 14:20:00,54.73,54.77,54.69,54.72,31423.0,48.9326,48.9683,48.8968,48.9236,31423.0
2016-12-05 14:25:00,54.72,54.76,54.7,54.74,19234.0,48.9236,48.9594,48.9058,48.9415,19234.0
2016-12-05 14:30:00,54.75,54.8,54.74,54.78,27850.0,48.9505,48.9952,48.9415,48.9773,27850.0
2016-12-05 14:35:00,54.78,54.79,54.75,54.79,26871.0,48.9773,48.9862,48.9505,48.9862,26871.0
2016-12-05 14:40:00,54.78,54.83,54.78,54.82,21363.0,48.9773,49.022,48.9773,49.013,21363.0
2016-12-05 14:45:00,54.83,54.87,54.79,54.82,51012.0,49.022,49.0577,48.9862,49.013,51012.0
2016-12-05 14:50:00,54.82,54.84,54.77,54.77,12699.0,49.013,49.0309,48.9683,48.9683,12699.0
2016-12-05 14:55:00,54.77,54.84,54.77,54.79,21161.0,48.9683,49.0309,48.9683,48.9862,21161.0
2016-12-05 15:00:00,54.79,54.81,54.72,54.75,17214.0,48.9862,49.0041,48.9236,48.9505,17214.0
2016-12-05 15:05:00,54.75,54.76,54.62,54.64,25620.0,48.9505,48.9594,48.8342,48.8521,25620.0
2016-12-05 15:10:00,54.64,54.69,54.63,54.67,21430.0,48.8521,48.8968,48.8432,48.8789,21430.0
2016-12-05 15:15:00,54.67,54.73,54.66,54.73,21647.0,48.8789,48.9326,48.87,48.9326,21647.0
2016-12-05 15:20:00,54.72,54.79,54.71,54.77,33668.0,48.9236,48.9862,48.9147,48.9683,33668.0
2016-12-05 15:25:00,54.76,54.78,54.74,54.75,14736.0,48.9594,48.9773,48.9415,48.9505,14736.0
2016-12-05 15:30:00,54.75,54.8,54.75,54.8,51712.0,48.9505,48.9952,48.9505,48.9952,51712.0
2016-12-05 15:35:00,54.8,54.81,54.77,54.78,39437.0,48.9952,49.0041,48.9683,48.9773,39437.0
2016-12-05 15:40:00,54.78,54.84,54.78,54.82,42303.0,48.9773,49.0309,48.9773,49.013,42303.0
2016-12-05 15:45:00,54.83,54.86,54.8,54.83,83548.0,49.022,49.0488,48.9952,49.022,83548.0
2016-12-05 15:50:00,54.81,54.87,54.8,54.87,101628.0,49.0041,49.0577,48.9952,49.0577,101628.0
2016-12-05 15:55:00,54.87,54.87,54.74,54.76,183261.0,49.0577,49.0577,48.9415,48.9594,183261.0
2016-12-06 09:30:00,54.86,54.94,54.7,54.78,58623.0,49.0488,49.1203,48.9058,48.9773,58623.0
2016-12-06 09:35:00,54.82,54.82,54.6,54.67,18404.0,49.013,49.013,48.8163,48.8789,18404.0
2016-12-06 09:40:00,54.71,54.78,54.6,54.61,8644.0,48.9147,48.9773,48.8163,48.8253,8644.0
2016-12-06 09:45:00,54.63,54.65,54.53,54.55,13734.0,48.8432,48.8611,48.7538,48.7716,13734.0
2016-12-06 09:50:00,54.55,54.67,54.54,54.64,12912.0,48.7716,48.8789,48.7627,48.8521,12912.0
2016-12-06 09:55:00,54.62,54.64,54.55,54.57,22431.0,48.8342,48.8521,48.7716,48.7895,22431.0
2016-12-06 10:00:00,54.55,54.68,54.55,54.65,26960.0,48.7716,48.8879,48.7716,48.8611,26960.0
2016-12-06 10:05:00,54.66,54.75,54.64,54.65,29089.0,48.87,48.9505,48.8521,48.8611,29089.0
2016-12-06 10:10:00,54.64,54.67,54.4,54.44,63273.0,48.8521,48.8789,48.6375,48.6733,63273.0
2016-12-06 10:15:00,54.46,54.48,54.41,54.45,20686.0,48.6912,48.7091,48.6465,48.6822,20686.0
2016-12-06 10:20:00,54.45,54.48,54.42,54.48,27349.0,48.6822,48.7091,48.6554,48.7091,27349.0
2016-12-06 10:25:00,54.45,54.47,54.38,54.4,21887.0,48.6822,48.7001,48.6197,48.6375,21887.0
2016-12-06 10:30:00,54.41,54.55,54.41,54.52,23032.0,48.6465,48.7716,48.6465,48.7448,23032.0
2016-12-06 10:35:00,54.53,54.55,54.44,54.47,18453.0,48.7538,48.7716,48.6733,48.7001,18453.0
2016-12-06 10:40:00,54.47,54.53,54.45,54.45,15208.0,48.7001,48.7538,48.6822,48.6822,15208.0
2016-12-06 10:45:00,54.44,54.53,54.44,54.46,25039.0,48.6733,48.7538,48.6733,48.6912,25039.0
2016-12-06 10:50:00,54.46,54.46,54.41,54.42,28247.0,48.6912,48.6912,48.6465,48.6554,28247.0
2016-12-06 10:55:00,54.42,54.49,54.39,54.46,26759.0,48.6554,48.718,48.6286,48.6912,26759.0
2016-12-06 11:00:00,54.45,54.46,54.36,54.36,20497.0,48.6822,48.6912,48.6018,48.6018,20497.0
2016-12-06 11:05:00,54.37,54.43,54.32,54.43,52648.0,48.6107,48.6644,48.566,48.6644,52648.0
2016-12-06 11:10:00,54.43,54.45,54.32,54.33,33743.0,48.6644,48.6822,48.566,48.575,33743.0
2016-12-06 11:15:00,54.33,54.36,54.23,54.25,52395.0,48.575,48.6018,48.4855,48.5034,52395.0
2016-12-06 11:20:00,54.25,54.3,54.22,54.3,18746.0,48.5034,48.5481,48.4766,48.5481,18746.0
2016-12-06 11:25:00,54.28,54.29,54.22,54.26,25379.0,48.5302,48.5392,48.4766,48.5124,25379.0
2016-12-06 11:30:00,54.27,54.29,54.24,54.27,25302.0,48.5213,48.5392,48.4945,48.5213,25302.0
2016-12-06 11:35:00,54.26,54.29,54.19,54.29,21226.0,48.5124,48.5392,48.4498,48.5392,21226.0
2016-12-06 11:40:00,54.29,54.32,54.25,54.31,26587.0,48.5392,48.566,48.5034,48.5571,26587.0
2016-12-06 11:45:00,54.31,54.45,54.31,54.4,59648.0,48.5571,48.6822,48.5571,48.6375,59648.0
2016-12-06 11:50:00,54.41,54.61,54.41,54.6,63433.0,48.6465,48.8253,48.6465,48.8163,63433.0
2016-12-06 11:55:00,54.61,54.68,54.58,54.64,40212.0,48.8253,48.8879,48.7985,48.8521,40212.0
2016-12-06 12:00:00,54.63,54.71,54.61,54.66,34400.0,48.8432,48.9147,48.8253,48.87,34400.0
2016-12-06 12:05:00,54.66,54.77,54.66,54.67,31262.0,48.87,48.9683,48.87,48.8789,31262.0
2016-12-06 12:10:00,54.66,54.69,54.64,54.65,20085.0,48.87,48.8968,48.8521,48.8611,20085.0
2016-12-06 12:15:00,54.66,54.66,54.58,54.62,15078.0,48.87,48.87,48.7985,48.8342,15078.0
2016-12-06 12:20:00,54.62,54.71,54.62,54.71,15521.0,48.8342,48.9147,48.8342,48.9147,15521.0
2016-12-06 12:25:00,54.7,54.88,54.7,54.75,79117.0,48.9058,49.0667,48.9058,48.9505,79117.0
2016-12-06 12:30:00,54.75,54.88,54.72,54.84,15886.0,48.9505,49.0667,48.9236,49.0309,15886.0
2016-12-06 12:35:00,54.83,54.9,54.81,54.81,21916.0,49.022,49.0846,49.0041,49.0041,21916.0
2016-12-06 12:40:00,54.8,55.0,54.8,54.98,78751.0,48.9952,49.174,48.9952,49.1561,78751.0
2016-12-06 12:45:00,54.98,54.99,54.82,54.88,64076.0,49.1561,49.165,49.013,49.0667,64076.0
2016-12-06 12:50:00,54.89,54.91,54.8,54.81,27994.0,49.0756,49.0935,48.9952,49.0041,27994.0
2016-12-06 12:55:00,54.82,54.86,54.8,54.82,17287.0,49.013,49.0488,48.9952,49.013,17287.0
2016-12-06 13:00:00,54.81,54.93,54.8,54.86,23808.0,49.0041,49.1114,48.9952,49.0488,23808.0
2016-12-06 13:05:00,54.85,54.94,54.83,54.91,20724.0,49.0399,49.1203,49.022,49.0935,20724.0
2016-12-06 13:10:00,54.9,54.96,54.9,54.96,39918.0,49.0846,49.1382,49.0846,49.1382,39918.0
2016-12-06 13:15:00,54.96,55.07,54.96,54.97,81910.0,49.1382,49.2366,49.1382,49.1472,81910.0
2016-12-06 13:20:00,54.97,54.97,54.77,54.82,27112.0,49.1472,49.1472,48.9683,49.013,27112.0
2016-12-06 13:25:00,54.83,54.92,54.82,54.91,27996.0,49.022,49.1025,49.013,49.0935,27996.0
2016-12-06 13:30:00,54.91,54.97,54.87,54.89,28875.0,49.0935,49.1472,49.0577,49.0756,28875.0
2016-12-06 13:35:00,54.88,54.94,54.85,54.89,20642.0,49.0667,49.1203,49.0399,49.0756,20642.0
2016-12-06 13:40:00,54.89,54.91,54.88,54.91,14611.0,49.0756,49.0935,49.0667,49.0935,14611.0
2016-12-06 13:45:00,54.91,54.95,54.89,54.92,15834.0,49.0935,49.1293,49.0756,49.1025,15834.0
2016-12-06 13:50:00,54.91,54.94,54.85,54.87,14826.0,49.0935,49.1203,49.0399,49.0577,14826.0
2016-12-06 13:55:00,54.87,55.07,54.86,55.0,80142.0,49.0577,49.2366,49.0488,49.174,80142.0
2016-12-06 14:00:00,55.0,55.11,54.97,55.0,81169.0,49.174,49.2723,49.1472,49.174,81169.0
2016-12-06 14:05:00,55.0,55.08,54.97,55.0,55377.0,49.174,49.2455,49.1472,49.174,55377.0
2016-12-06 14:10:00,55.0,55.07,54.98,54.98,31585.0,49.174,49.2366,49.1561,49.1561,31585.0
2016-12-06 14:15:00,54.99,55.02,54.91,54.93,60689.0,49.165,49.1919,49.0935,49.1114,60689.0
2016-12-06 14:20:00,54.93,54.96,54.88,54.9,55795.0,49.1114,49.1382,49.0667,49.0846,55795.0
2016-12-06 14:25:00,54.9,54.94,54.83,54.89,49296.0,49.0846,49.1203,49.022,49.0756,49296.0
2016-12-06 14:30:00,54.88,54.88,54.68,54.68,74065.0,49.0667,49.0667,48.8879,48.8879,74065.0
2016-12-06 14:35:00,54.69,55.04,54.69,54.95,99893.0,48.8968,49.2097,48.8968,49.1293,99893.0
2016-12-06 14:40:00,54.96,55.03,54.92,54.96,25817.0,49.1382,49.2008,49.1025,49.1382,25817.0
2016-12-06 14:45:00,54.95,54.99,54.9,54.95,39101.0,49.1293,49.165,49.0846,49.1293,39101.0
2016-12-06 14:50:00,54.95,54.96,54.8,54.87,82331.0,49.1293,49.1382,48.9952,49.0577,82331.0
2016-12-06 14:55:00,54.86,55.03,54.85,54.97,847137.0,49.0488,49.2008,49.0399,49.1472,847137.0
2016-12-06 15:00:00,54.98,55.14,54.97,55.01,142079.0,49.1561,49.2991,49.1472,49.1829,142079.0
2016-12-06 15:05:00,55.01,55.22,55.0,55.18,111158.0,49.1829,49.3707,49.174,49.3349,111158.0
2016-12-06 15:10:00,55.17,55.2,55.07,55.17,58907.0,49.326,49.3528,49.2366,49.326,58907.0
2016-12-06 15:15:00,55.17,55.17,55.09,55.1,63753.0,49.326,49.326,49.2544,49.2634,63753.0
2016-12-06 15:20:00,55.1,55.13,55.07,55.1,41791.0,49.2634,49.2902,49.2366,49.2634,41791.0
2016-12-06 15:25:00,55.1,55.13,55.03,55.09,62340.0,49.2634,49.2902,49.2008,49.2544,62340.0
2016-12-06 15:30:00,55.1,55.17,55.09,55.14,101140.0,49.2634,49.326,49.2544,49.2991,101140.0
2016-12-06 15:35:00,55.14,55.18,55.12,55.14,83539.0,49.2991,49.3349,49.2813,49.2991,83539.0
2016-12-06 15:40:00,55.14,55.19,55.11,55.19,77839.0,49.2991,49.3439,49.2723,49.3439,77839.0
2016-12-06 15:45:00,55.18,55.2,55.14,55.18,107110.0,49.3349,49.3528,49.2991,49.3349,107110.0
2016-12-06 15:50:00,55.18,55.26,55.18,55.26,162925.0,49.3349,49.4064,49.3349,49.4064,162925.0
2016-12-06 15:55:00,55.26,55.34,55.23,55.3,281593.0,49.4064,49.478,49.3796,49.4422,281593.0
2016-12-07 09:30:00,55.35,55.37,55.0,55.15,99484.0,49.4869,49.5048,49.174,49.3081,99484.0
2016-12-07 09:35:00,55.18,55.35,55.13,55.28,30491.0,49.3349,49.4869,49.2902,49.4243,30491.0
2016-12-07 09:40:00,55.29,55.31,55.1,55.29,45268.0,49.4333,49.4511,49.2634,49.4333,45268.0
2016-12-07 09:45:00,55.3,55.41,55.24,55.25,51172.0,49.4422,49.5405,49.3886,49.3975,51172.0
2016-12-07 09:50:00,55.26,55.33,55.22,55.28,57726.0,49.4064,49.469,49.3707,49.4243,57726.0
2016-12-07 09:55:00,55.29,55.32,55.22,55.22,33074.0,49.4333,49.4601,49.3707,49.3707,33074.0
2016-12-07 10:00:00,55.23,55.38,55.23,55.34,30906.0,49.3796,49.5137,49.3796,49.478,30906.0
2016-12-07 10:05:00,55.34,55.45,55.34,55.45,28955.0,49.478,49.5763,49.478,49.5763,28955.0
2016-12-07 10:10:00,55.45,55.69,55.44,55.65,73096.0,49.5763,49.7909,49.5674,49.7551,73096.0
2016-12-07 10:15:00,55.64,55.78,55.63,55.66,69749.0,49.7462,49.8714,49.7372,49.7641,69749.0
2016-12-07 10:20:00,55.66,55.77,55.59,55.72,61465.0,49.7641,49.8624,49.7015,49.8177,61465.0
2016-12-07 10:25:00,55.7,55.81,55.66,55.76,38562.0,49.7998,49.8982,49.7641,49.8535,38562.0
2016-12-07 10:30:00,55.76,55.87,55.73,55.78,50133.0,49.8535,49.9518,49.8267,49.8714,50133.0
2016-12-07 10:35:00,55.78,55.85,55.76,55.8,49450.0,49.8714,49.9339,49.8535,49.8892,49450.0
2016-12-07 10:40:00,55.8,55.86,55.7,55.84,58849.0,49.8892,49.9429,49.7998,49.925,58849.0
2016-12-07 10:45:00,55.83,55.9,55.8,55.85,46146.0,49.9161,49.9786,49.8892,49.9339,46146.0
2016-12-07 10:50:00,55.85,55.95,55.84,55.85,106280.0,49.9339,50.0233,49.925,49.9339,106280.0
2016-12-07 10:55:00,55.84,55.97,55.81,55.88,85807.0,49.925,50.0412,49.8982,49.9608,85807.0
2016-12-07 11:00:00,55.87,55.94,55.78,55.8,111957.0,49.9518,50.0144,49.8714,49.8892,111957.0
2016-12-07 11:05:00,55.8,55.81,55.62,55.73,179288.0,49.8892,49.8982,49.7283,49.8267,179288.0
2016-12-07 11:10:00,55.73,55.82,55.73,55.77,71581.0,49.8267,49.9071,49.8267,49.8624,71581.0
2016-12-07 11:15:00,55.77,55.85,55.73,55.78,63359.0,49.8624,49.9339,49.8267,49.8714,63359.0
2016-12-07 11:20:00,55.78,55.89,55.75,55.81,58816.0,49.8714,49.9697,49.8445,49.8982,58816.0
2016-12-07 11:25:00,55.81,55.89,55.79,55.82,81452.0,49.8982,49.9697,49.8803,49.9071,81452.0
2016-12-07 11:30:00,55.81,55.94,55.81,55.88,49901.0,49.8982,50.0144,49.8982,49.9608,49901.0
2016-12-07 11:35:00,55.89,56.18,55.89,56.15,225807.0,49.9697,50.229,49.9697,50.2022,225807.0
2016-12-07 11:40:00,56.15,56.43,56.06,56.37,138372.0,50.2022,50.4525,50.1217,50.3989,138372.0
2016-12-07 11:45:00,56.36,56.63,56.35,56.48,310855.0,50.3899,50.6313,50.381,50.4972,310855.0
2016-12-07 11:50:00,56.48,56.52,56.36,56.4,177510.0,50.4972,50.533,50.3899,50.4257,177510.0
2016-12-07 11:55:00,56.4,56.49,56.29,56.33,152914.0,50.4257,50.5061,50.3273,50.3631,152914.0
2016-12-07 12:00:00,56.34,56.37,56.15,56.32,139554.0,50.372,50.3989,50.2022,50.3542,139554.0
2016-12-07 12:05:00,56.32,56.36,56.19,56.22,114021.0,50.3542,50.3899,50.2379,50.2647,114021.0
2016-12-07 12:10:00,56.22,56.3,56.21,56.22,70905.0,50.2647,50.3363,50.2558,50.2647,70905.0
2016-12-07 12:15:00,56.22,56.4,56.17,56.4,44992.0,50.2647,50.4257,50.22,50.4257,44992.0
2016-12-07 12:20:00,56.41,56.46,56.36,56.46,64173.0,50.4346,50.4793,50.3899,50.4793,64173.0
2016-12-07 12:25:00,56.46,56.47,56.38,56.47,71922.0,50.4793,50.4883,50.4078,50.4883,71922.0
2016-12-07 12:30:00,56.47,56.52,56.39,56.39,126466.0,50.4883,50.533,50.4167,50.4167,126466.0
2016-12-07 12:35:00,56.36,56.46,56.34,56.42,57243.0,50.3899,50.4793,50.372,50.4436,57243.0
2016-12-07 12:40:00,56.42,56.48,56.34,56.42,77204.0,50.4436,50.4972,50.372,50.4436,77204.0
2016-12-07 12:45:00,56.41,56.43,56.34,56.34,81560.0,50.4346,50.4525,50.372,50.372,81560.0
2016-12-07 12:50:00,56.34,56.38,56.32,56.33,43313.0,50.372,50.4078,50.3542,50.3631,43313.0
2016-12-07 12:55:00,56.34,56.44,56.28,56.41,69702.0,50.372,50.4614,50.3184,50.4346,69702.0
2016-12-07 13:00:00,56.41,56.5,56.35,56.43,85988.0,50.4346,50.5151,50.381,50.4525,85988.0
2016-12-07 13:05:00,56.43,56.51,56.42,56.48,166828.0,50.4525,50.524,50.4436,50.4972,166828.0
2016-12-07 13:10:00,56.48,56.51,56.44,56.47,97544.0,50.4972,50.524,50.4614,50.4883,97544.0
2016-12-07 13:15:00,56.48,56.53,56.44,56.49,43322.0,50.4972,50.5419,50.4614,50.5061,43322.0
2016-12-07 13:20:00,56.5,56.57,56.46,56.51,86004.0,50.5151,50.5777,50.4793,50.524,86004.0
2016-12-07 13:25:00,56.51,56.59,56.46,56.52,66616.0,50.524,50.5956,50.4793,50.533,66616.0
2016-12-07 13:30:00,56.52,56.54,56.45,56.48,63137.0,50.533,50.5508,50.4704,50.4972,63137.0
2016-12-07 13:35:00,56.48,56.53,56.43,56.46,51367.0,50.4972,50.5419,50.4525,50.4793,51367.0
2016-12-07 13:40:00,56.46,56.47,56.4,56.42,27540.0,50.4793,50.4883,50.4257,50.4436,27540.0
2016-12-07 13:45:00,56.42,56.51,56.4,56.43,113443.0,50.4436,50.524,50.4257,50.4525,113443.0
2016-12-07 13:50:00,56.42,56.5,56.36,56.5,52897.0,50.4436,50.5151,50.3899,50.5151,52897.0
2016-12-07 13:55:00,56.49,56.49,56.39,56.46,64197.0,50.5061,50.5061,50.4167,50.4793,64197.0
2016-12-07 14:00:00,56.45,56.5,56.38,56.42,90418.0,50.4704,50.5151,50.4078,50.4436,90418.0
2016-12-07 14:05:00,56.4,56.64,56.4,56.62,71265.0,50.4257,50.6403,50.4257,50.6224,71265.0
2016-12-07 14:10:00,56.62,56.7,56.59,56.69,87648.0,50.6224,50.6939,50.5956,50.685,87648.0
2016-12-07 14:15:00,56.7,56.8,56.62,56.73,69510.0,50.6939,50.7833,50.6224,50.7207,69510.0
2016-12-07 14:20:00,56.74,56.8,56.7,56.74,124403.0,50.7297,50.7833,50.6939,50.7297,124403.0
2016-12-07 14:25:00,56.74,56.86,56.72,56.78,106789.0,50.7297,50.837,50.7118,50.7654,106789.0
2016-12-07 14:30:00,56.77,56.87,56.73,56.73,93626.0,50.7565,50.8459,50.7207,50.7207,93626.0
2016-12-07 14:35:00,56.73,56.8,56.67,56.77,69835.0,50.7207,50.7833,50.6671,50.7565,69835.0
2016-12-07 14:40:00,56.77,56.9,56.76,56.84,74395.0,50.7565,50.8727,50.7475,50.8191,74395.0
2016-12-07 14:45:00,56.85,56.9,56.81,56.89,60644.0,50.828,50.8727,50.7922,50.8638,60644.0
2016-12-07 14:50:00,56.89,56.94,56.81,56.86,117207.0,50.8638,50.9085,50.7922,50.837,117207.0
2016-12-07 14:55:00,56.86,56.95,56.82,56.91,125922.0,50.837,50.9174,50.8012,50.8817,125922.0
2016-12-07 15:00:00,56.9,56.91,56.82,56.88,82459.0,50.8727,50.8817,50.8012,50.8548,82459.0
2016-12-07 15:05:00,56.89,57.06,56.89,57.03,120570.0,50.8638,51.0158,50.8638,50.9889,120570.0
2016-12-07 15:10:00,57.04,57.08,56.96,57.0,103078.0,50.9979,51.0336,50.9264,50.9621,103078.0
2016-12-07 15:15:00,57.0,57.03,56.94,56.98,84830.0,50.9621,50.9889,50.9085,50.9442,84830.0
2016-12-07 15:20:00,56.98,57.0,56.85,56.91,167514.0,50.9442,50.9621,50.828,50.8817,167514.0
2016-12-07 15:25:00,56.91,57.01,56.86,56.96,72954.0,50.8817,50.9711,50.837,50.9264,72954.0
2016-12-07 15:30:00,56.95,57.05,56.93,57.01,128971.0,50.9174,51.0068,50.8995,50.9711,128971.0
2016-12-07 15:35:00,57.01,57.17,57.0,57.16,120712.0,50.9711,51.1141,50.9621,51.1052,120712.0
2016-12-07 15:40:00,57.16,57.21,57.13,57.19,142314.0,51.1052,51.1499,51.0784,51.132,142314.0
2016-12-07 15:45:00,57.19,57.2,57.12,57.14,165914.0,51.132,51.1409,51.0694,51.0873,165914.0
2016-12-07 15:50:00,57.13,57.2,57.12,57.16,222736.0,51.0784,51.1409,51.0694,51.1052,222736.0
2016-12-07 15:55:00,57.16,57.2,57.06,57.1,400720.0,51.1052,51.1409,51.0158,51.0515,400720.0
2016-12-08 09:30:00,56.99,56.99,56.36,56.63,68100.0,50.9532,50.9532,50.3899,50.6313,68100.0
2016-12-08 09:35:00,56.63,56.69,56.5,56.62,49461.0,50.6313,50.685,50.5151,50.6224,49461.0
2016-12-08 09:40:00,56.64,56.69,56.37,56.4,45309.0,50.6403,50.685,50.3989,50.4257,45309.0
2016-12-08 09:45:00,56.38,56.51,56.24,56.3,126806.0,50.4078,50.524,50.2826,50.3363,126806.0
2016-12-08 09:50:00,56.31,56.45,56.3,56.4,80645.0,50.3452,50.4704,50.3363,50.4257,80645.0
2016-12-08 09:55:00,56.4,56.51,56.38,56.48,61133.0,50.4257,50.524,50.4078,50.4972,61133.0
2016-12-08 10:00:00,56.47,56.55,56.43,56.5,59213.0,50.4883,50.5598,50.4525,50.5151,59213.0
2016-12-08 10:05:00,56.5,56.67,56.49,56.55,36796.0,50.5151,50.6671,50.5061,50.5598,36796.0
2016-12-08 10:10:00,56.55,56.56,56.41,56.5,71558.0,50.5598,50.5687,50.4346,50.5151,71558.0
2016-12-08 10:15:00,56.49,56.54,56.44,56.5,59431.0,50.5061,50.5508,50.4614,50.5151,59431.0
2016-12-08 10:20:00,56.5,56.54,56.39,56.44,62445.0,50.5151,50.5508,50.4167,50.4614,62445.0
2016-12-08 10:25:00,56.44,56.5,56.4,56.46,49232.0,50.4614,50.5151,50.4257,50.4793,49232.0
2016-12-08 10:30:00,56.47,56.55,56.4,56.4,64298.0,50.4883,50.5598,50.4257,50.4257,64298.0
2016-12-08 10:35:00,56.43,56.48,56.39,56.45,36313.0,50.4525,50.4972,50.4167,50.4704,36313.0
2016-12-08 10:40:00,56.46,56.51,56.45,56.5,56247.0,50.4793,50.524,50.4704,50.5151,56247.0
2016-12-08 10:45:00,56.49,56.53,56.44,56.5,34454.0,50.5061,50.5419,50.4614,50.5151,34454.0
2016-12-08 10:50:00,56.5,56.55,56.48,56.53,28110.0,50.5151,50.5598,50.4972,50.5419,28110.0
2016-12-08 10:55:00,56.52,56.72,56.5,56.71,65098.0,50.533,50.7118,50.5151,50.7028,65098.0
2016-12-08 11:00:00,56.72,56.72,56.62,56.63,45635.0,50.7118,50.7118,50.6224,50.6313,45635.0
2016-12-08 11:05:00,56.63,56.67,56.51,56.58,224595.0,50.6313,50.6671,50.524,50.5866,224595.0
2016-12-08 11:10:00,56.58,56.65,56.58,56.62,37687.0,50.5866,50.6492,50.5866,50.6224,37687.0
2016-12-08 11:15:00,56.63,56.65,56.58,56.62,45423.0,50.6313,50.6492,50.5866,50.6224,45423.0
2016-12-08 11:20:00,56.63,56.69,56.61,56.66,30985.0,50.6313,50.685,50.6134,50.6581,30985.0
2016-12-08 11:25:00,56.65,56.76,56.64,56.67,105687.0,50.6492,50.7475,50.6403,50.6671,105687.0
2016-12-08 11:30:00,56.67,56.72,56.65,56.69,46641.0,50.6671,50.7118,50.6492,50.685,46641.0
2016-12-08 11:35:00,56.68,56.69,56.58,56.59,30970.0,50.676,50.685,50.5866,50.5956,30970.0
2016-12-08 11:40:00,56.59,56.68,56.55,56.6,60905.0,50.5956,50.676,50.5598,50.6045,60905.0
2016-12-08 11:45:00,56.6,56.63,56.59,56.61,24888.0,50.6045,50.6313,50.5956,50.6134,24888.0
2016-12-08 11:50:00,56.61,56.62,56.58,56.59,25435.0,50.6134,50.6224,50.5866,50.5956,25435.0
2016-12-08 11:55:00,56.59,56.61,56.56,56.6,28653.0,50.5956,50.6134,50.5687,50.6045,28653.0
2016-12-08 12:00:00,56.6,56.6,56.58,56.58,19875.0,50.6045,50.6045,50.5866,50.5866,19875.0
2016-12-08 12:05:00,56.58,56.61,56.57,56.61,26058.0,50.5866,50.6134,50.5777,50.6134,26058.0
2016-12-08 12:10:00,56.61,56.62,56.59,56.61,19446.0,50.6134,50.6224,50.5956,50.6134,19446.0
2016-12-08 12:15:00,56.61,56.63,56.59,56.6,37352.0,50.6134,50.6313,50.5956,50.6045,37352.0
2016-12-08 12:20:00,56.6,56.65,56.56,56.63,27752.0,50.6045,50.6492,50.5687,50.6313,27752.0
2016-12-08 12:25:00,56.63,56.7,56.61,56.7,24942.0,50.6313,50.6939,50.6134,50.6939,24942.0
2016-12-08 12:30:00,56.7,56.7,56.69,56.7,87798.0,50.6939,50.6939,50.685,50.6939,87798.0
2016-12-08 12:35:00,56.69,56.7,56.58,56.59,44675.0,50.685,50.6939,50.5866,50.5956,44675.0
2016-12-08 12:40:00,56.6,56.62,56.57,56.57,20026.0,50.6045,50.6224,50.5777,50.5777,20026.0
2016-12-08 12:45:00,56.58,56.63,56.57,56.6,18753.0,50.5866,50.6313,50.5777,50.6045,18753.0
2016-12-08 12:50:00,56.59,56.59,56.51,56.51,15404.0,50.5956,50.5956,50.524,50.524,15404.0
2016-12-08 12:55:00,56.51,56.52,56.46,56.48,14309.0,50.524,50.533,50.4793,50.4972,14309.0
2016-12-08 13:00:00,56.48,56.5,56.41,56.42,19384.0,50.4972,50.5151,50.4346,50.4436,19384.0
2016-12-08 13:05:00,56.43,56.5,56.42,56.5,29042.0,50.4525,50.5151,50.4436,50.5151,29042.0
2016-12-08 13:10:00,56.51,56.56,56.5,56.54,14896.0,50.524,50.5687,50.5151,50.5508,14896.0
2016-12-08 13:15:00,56.55,56.57,56.51,56.57,33565.0,50.5598,50.5777,50.524,50.5777,33565.0
2016-12-08 13:20:00,56.57,56.6,56.53,56.58,26288.0,50.5777,50.6045,50.5419,50.5866,26288.0
2016-12-08 13:25:00,56.58,56.6,56.57,56.59,17175.0,50.5866,50.6045,50.5777,50.5956,17175.0
2016-12-08 13:30:00,56.59,56.59,56.5,56.57,27884.0,50.5956,50.5956,50.5151,50.5777,27884.0
2016-12-08 13:35:00,56.58,56.6,56.54,56.58,44507.0,50.5866,50.6045,50.5508,50.5866,44507.0
2016-12-08 13:40:00,56.59,56.6,56.54,56.55,20805.0,50.5956,50.6045,50.5508,50.5598,20805.0
2016-12-08 13:45:00,56.55,56.61,56.53,56.61,46217.0,50.5598,50.6134,50.5419,50.6134,46217.0
2016-12-08 13:50:00,56.61,56.61,56.58,56.59,23459.0,50.6134,50.6134,50.5866,50.5956,23459.0
2016-12-08 13:55:00,56.58,56.62,56.56,56.56,67082.0,50.5866,50.6224,50.5687,50.5687,67082.0
2016-12-08 14:00:00,56.57,56.58,56.52,56.52,17822.0,50.5777,50.5866,50.533,50.533,17822.0
2016-12-08 14:05:00,56.52,56.54,56.48,56.53,41222.0,50.533,50.5508,50.4972,50.5419,41222.0
2016-12-08 14:10:00,56.52,56.55,56.49,56.49,66169.0,50.533,50.5598,50.5061,50.5061,66169.0
2016-12-08 14:15:00,56.48,56.48,56.33,56.33,43235.0,50.4972,50.4972,50.3631,50.3631,43235.0
2016-12-08 14:20:00,56.34,56.35,56.21,56.22,60334.0,50.372,50.381,50.2558,50.2647,60334.0
2016-12-08 14:25:00,56.24,56.35,56.22,56.32,35772.0,50.2826,50.381,50.2647,50.3542,35772.0
2016-12-08 14:30:00,56.31,56.36,56.23,56.24,94000.0,50.3452,50.3899,50.2737,50.2826,94000.0
2016-12-08 14:35:00,56.23,56.24,56.04,56.05,59953.0,50.2737,50.2826,50.1038,50.1128,59953.0
2016-12-08 14:40:00,56.06,56.13,56.04,56.11,46206.0,50.1217,50.1843,50.1038,50.1664,46206.0
2016-12-08 14:45:00,56.11,56.12,56.02,56.03,61072.0,50.1664,50.1753,50.0859,50.0949,61072.0
2016-12-08 14:50:00,56.04,56.11,56.02,56.08,63709.0,50.1038,50.1664,50.0859,50.1396,63709.0
2016-12-08 14:55:00,56.08,56.15,56.06,56.13,47972.0,50.1396,50.2022,50.1217,50.1843,47972.0
2016-12-08 15:00:00,56.13,56.14,56.07,56.14,58904.0,50.1843,50.1932,50.1306,50.1932,58904.0
2016-12-08 15:05:00,56.14,56.14,56.06,56.07,43742.0,50.1932,50.1932,50.1217,50.1306,43742.0
2016-12-08 15:10:00,56.07,56.12,56.06,56.06,80854.0,50.1306,50.1753,50.1217,50.1217,80854.0
2016-12-08 15:15:00,56.05,56.07,55.96,55.99,87347.0,50.1128,50.1306,50.0323,50.0591,87347.0
2016-12-08 15:20:00,55.98,56.0,55.91,55.96,77948.0,50.0502,50.0681,49.9876,50.0323,77948.0
2016-12-08 15:25:00,55.95,55.98,55.88,55.9,71582.0,50.0233,50.0502,49.9608,49.9786,71582.0
2016-12-08 15:30:00,55.89,55.96,55.88,55.91,67734.0,49.9697,50.0323,49.9608,49.9876,67734.0
2016-12-08 15:35:00,55.91,55.98,55.91,55.98,86719.0,49.9876,50.0502,49.9876,50.0502,86719.0
2016-12-08 15:40:00,55.97,56.04,55.94,56.04,81371.0,50.0412,50.1038,50.0144,50.1038,81371.0
2016-12-08 15:45:00,56.05,56.09,55.98,55.98,102272.0,50.1128,50.1485,50.0502,50.0502,102272.0
2016-12-08 15:50:00,55.98,56.11,55.98,56.11,202503.0,50.0502,50.1664,50.0502,50.1664,202503.0
2016-12-08 15:55:00,56.1,56.19,56.09,56.17,397539.0,50.1575,50.2379,50.1485,50.22,397539.0
2016-12-09 09:30:00,56.38,56.48,55.89,55.92,112265.0,50.4078,50.4972,49.9697,49.9965,112265.0
2016-12-09 09:35:00,55.97,56.1,55.84,56.03,55113.0,50.0412,50.1575,49.925,50.0949,55113.0
2016-12-09 09:40:00,56.06,56.06,55.76,55.81,80146.0,50.1217,50.1217,49.8535,49.8982,80146.0
2016-12-09 09:45:00,55.81,56.08,55.81,56.02,32346.0,49.8982,50.1396,49.8982,50.0859,32346.0
2016-12-09 09:50:00,56.03,56.04,55.96,55.98,27011.0,50.0949,50.1038,50.0323,50.0502,27011.0
2016-12-09 09:55:00,55.96,55.96,55.88,55.89,23317.0,50.0323,50.0323,49.9608,49.9697,23317.0
2016-12-09 10:00:00,55.88,55.94,55.7,55.73,33484.0,49.9608,50.0144,49.7998,49.8267,33484.0
2016-12-09 10:05:00,55.73,55.73,55.43,55.47,54185.0,49.8267,49.8267,49.5584,49.5942,54185.0
2016-12-09 10:10:00,55.47,55.59,55.47,55.57,51481.0,49.5942,49.7015,49.5942,49.6836,51481.0
2016-12-09 10:15:00,55.57,55.57,55.45,55.51,34969.0,49.6836,49.6836,49.5763,49.63,34969.0
2016-12-09 10:20:00,55.52,55.65,55.51,55.64,36918.0,49.6389,49.7551,49.63,49.7462,36918.0
2016-12-09 10:25:00,55.63,55.74,55.63,55.7,43536.0,49.7372,49.8356,49.7372,49.7998,43536.0
2016-12-09 10:30:00,55.7,55.75,55.65,55.75,59131.0,49.7998,49.8445,49.7551,49.8445,59131.0
2016-12-09 10:35:00,55.75,55.78,55.65,55.69,99910.0,49.8445,49.8714,49.7551,49.7909,99910.0
2016-12-09 10:40:00,55.69,55.74,55.68,55.71,30779.0,49.7909,49.8356,49.7819,49.8088,30779.0
2016-12-09 10:45:00,55.71,55.71,55.56,55.59,59154.0,49.8088,49.8088,49.6747,49.7015,59154.0
2016-12-09 10:50:00,55.61,55.65,55.57,55.57,42581.0,49.7194,49.7551,49.6836,49.6836,42581.0
2016-12-09 10:55:00,55.56,55.6,55.54,55.58,46863.0,49.6747,49.7104,49.6568,49.6925,46863.0
2016-12-09 11:00:00,55.57,55.58,55.43,55.43,35276.0,49.6836,49.6925,49.5584,49.5584,35276.0
2016-12-09 11:05:00,55.43,55.49,55.42,55.42,38151.0,49.5584,49.6121,49.5495,49.5495,38151.0
2016-12-09 11:10:00,55.43,55.55,55.43,55.55,27632.0,49.5584,49.6657,49.5584,49.6657,27632.0
2016-12-09 11:15:00,55.54,55.59,55.51,55.59,24678.0,49.6568,49.7015,49.63,49.7015,24678.0
2016-12-09 11:20:00,55.59,55.6,55.54,55.56,56112.0,49.7015,49.7104,49.6568,49.6747,56112.0
2016-12-09 11:25:00,55.56,55.62,55.54,55.62,44034.0,49.6747,49.7283,49.6568,49.7283,44034.0
2016-12-09 11:30:00,55.61,55.66,55.58,55.64,18729.0,49.7194,49.7641,49.6925,49.7462,18729.0
2016-12-09 11:35:00,55.64,55.83,55.64,55.82,31632.0,49.7462,49.9161,49.7462,49.9071,31632.0
2016-12-09 11:40:00,55.82,55.89,55.81,55.86,22582.0,49.9071,49.9697,49.8982,49.9429,22582.0
2016-12-09 11:45:00,55.85,55.96,55.84,55.95,23574.0,49.9339,50.0323,49.925,50.0233,23574.0
2016-12-09 11:50:00,55.95,55.95,55.88,55.88,23142.0,50.0233,50.0233,49.9608,49.9608,23142.0
2016-12-09 11:55:00,55.88,55.88,55.75,55.76,29173.0,49.9608,49.9608,49.8445,49.8535,29173.0
2016-12-09 12:00:00,55.77,55.84,55.77,55.84,29895.0,49.8624,49.925,49.8624,49.925,29895.0
2016-12-09 12:05:00,55.84,55.86,55.82,55.83,20550.0,49.925,49.9429,49.9071,49.9161,20550.0
2016-12-09 12:10:00,55.83,55.83,55.75,55.76,28173.0,49.9161,49.9161,49.8445,49.8535,28173.0
2016-12-09 12:15:00,55.76,55.83,55.75,55.8,27232.0,49.8535,49.9161,49.8445,49.8892,27232.0
2016-12-09 12:20:00,55.79,55.81,55.75,55.78,24809.0,49.8803,49.8982,49.8445,49.8714,24809.0
2016-12-09 12:25:00,55.78,55.79,55.75,55.77,8910.0,49.8714,49.8803,49.8445,49.8624,8910.0
2016-12-09 12:30:00,55.77,55.83,55.75,55.79,44026.0,49.8624,49.9161,49.8445,49.8803,44026.0
2016-12-09 12:35:00,55.8,55.88,55.76,55.87,17804.0,49.8892,49.9608,49.8535,49.9518,17804.0
2016-12-09 12:40:00,55.87,55.88,55.81,55.83,13504.0,49.9518,49.9608,49.8982,49.9161,13504.0
2016-12-09 12:45:00,55.83,55.87,55.81,55.83,18889.0,49.9161,49.9518,49.8982,49.9161,18889.0
2016-12-09 12:50:00,55.83,55.87,55.82,55.86,25985.0,49.9161,49.9518,49.9071,49.9429,25985.0
2016-12-09 12:55:00,55.86,55.87,55.78,55.81,15000.0,49.9429,49.9518,49.8714,49.8982,15000.0
2016-12-09 13:00:00,55.82,55.87,55.81,55.83,17499.0,49.9071,49.9518,49.8982,49.9161,17499.0
2016-12-09 13:05:00,55.84,55.84,55.77,55.81,16357.0,49.925,49.925,49.8624,49.8982,16357.0
2016-12-09 13:10:00,55.8,55.83,55.76,55.78,24894.0,49.8892,49.9161,49.8535,49.8714,24894.0
2016-12-09 13:15:00,55.78,55.83,55.77,55.79,76628.0,49.8714,49.9161,49.8624,49.8803,76628.0
2016-12-09 13:20:00,55.78,55.8,55.74,55.8,40122.0,49.8714,49.8892,49.8356,49.8892,40122.0
2016-12-09 13:25:00,55.79,55.82,55.78,55.82,15610.0,49.8803,49.9071,49.8714,49.9071,15610.0
2016-12-09 13:30:00,55.82,55.83,55.77,55.77,16491.0,49.9071,49.9161,49.8624,49.8624,16491.0
2016-12-09 13:35:00,55.77,55.77,55.72,55.75,16698.0,49.8624,49.8624,49.8177,49.8445,16698.0
2016-12-09 13:40:00,55.76,55.76,55.64,55.66,20878.0,49.8535,49.8535,49.7462,49.7641,20878.0
2016-12-09 13:45:00,55.65,55.73,55.65,55.7,19358.0,49.7551,49.8267,49.7551,49.7998,19358.0
2016-12-09 13:50:00,55.71,55.72,55.69,55.72,16218.0,49.8088,49.8177,49.7909,49.8177,16218.0
2016-12-09 13:55:00,55.72,55.72,55.65,55.67,22609.0,49.8177,49.8177,49.7551,49.773,22609.0
2016-12-09 14:00:00,55.67,55.67,55.58,55.6,26843.0,49.773,49.773,49.6925,49.7104,26843.0
2016-12-09 14:05:00,55.59,55.6,55.55,55.55,16591.0,49.7015,49.7104,49.6657,49.6657,16591.0
2016-12-09 14:10:00,55.56,55.6,55.52,55.54,27859.0,49.6747,49.7104,49.6389,49.6568,27859.0
2016-12-09 14:15:00,55.54,55.55,55.5,55.52,19314.0,49.6568,49.6657,49.621,49.6389,19314.0
2016-12-09 14:20:00,55.51,55.57,55.48,55.57,26457.0,49.63,49.6836,49.6031,49.6836,26457.0
2016-12-09 14:25:00,55.57,55.57,55.51,55.54,20696.0,49.6836,49.6836,49.63,49.6568,20696.0
2016-12-09 14:30:00,55.53,55.58,55.51,55.53,46089.0,49.6478,49.6925,49.63,49.6478,46089.0
2016-12-09 14:35:00,55.52,55.55,55.51,55.53,29358.0,49.6389,49.6657,49.63,49.6478,29358.0
2016-12-09 14:40:00,55.53,55.61,55.52,55.61,33224.0,49.6478,49.7194,49.6389,49.7194,33224.0
2016-12-09 14:45:00,55.61,55.66,55.6,55.62,20184.0,49.7194,49.7641,49.7104,49.7283,20184.0
2016-12-09 14:50:00,55.63,55.64,55.6,55.64,22239.0,49.7372,49.7462,49.7104,49.7462,22239.0
2016-12-09 14:55:00,55.64,55.64,55.59,55.62,27093.0,49.7462,49.7462,49.7015,49.7283,27093.0
2016-12-09 15:00:00,55.61,55.62,55.57,55.58,30440.0,49.7194,49.7283,49.6836,49.6925,30440.0
2016-12-09 15:05:00,55.59,55.64,55.58,55.64,17496.0,49.7015,49.7462,49.6925,49.7462,17496.0
2016-12-09 15:10:00,55.64,55.65,55.6,55.62,33927.0,49.7462,49.7551,49.7104,49.7283,33927.0
2016-12-09 15:15:00,55.62,55.7,55.61,55.7,39230.0,49.7283,49.7998,49.7194,49.7998,39230.0
2016-12-09 15:20:00,55.7,55.8,55.69,55.8,29197.0,49.7998,49.8892,49.7909,49.8892,29197.0
2016-12-09 15:25:00,55.79,55.8,55.73,55.76,71410.0,49.8803,49.8892,49.8267,49.8535,71410.0
2016-12-09 15:30:00,55.77,55.81,55.74,55.75,66291.0,49.8624,49.8982,49.8356,49.8445,66291.0
2016-12-09 15:35:00,55.75,55.79,55.73,55.77,52532.0,49.8445,49.8803,49.8267,49.8624,52532.0
2016-12-09 15:40:00,55.76,55.76,55.7,55.73,47579.0,49.8535,49.8535,49.7998,49.8267,47579.0
2016-12-09 15:45:00,55.73,55.75,55.69,55.7,51044.0,49.8267,49.8445,49.7909,49.7998,51044.0
2016-12-09 15:50:00,55.7,55.76,55.7,55.73,94019.0,49.7998,49.8535,49.7998,49.8267,94019.0
2016-12-09 15:55:00,55.73,55.85,55.73,55.84,222617.0,49.8267,49.9339,49.8267,49.925,222617.0
2016-12-12 09:30:00,55.69,55.84,55.23,55.36,106411.0,49.7909,49.925,49.3796,49.4958,106411.0
2016-12-12 09:35:00,55.42,55.54,55.29,55.49,24159.0,49.5495,49.6568,49.4333,49.6121,24159.0
2016-12-12 09:40:00,55.48,55.59,55.46,55.5,25749.0,49.6031,49.7015,49.5853,49.621,25749.0
2016-12-12 09:45:00,55.52,55.66,55.52,55.66,16499.0,49.6389,49.7641,49.6389,49.7641,16499.0
2016-12-12 09:50:00,55.66,55.75,55.6,55.73,48351.0,49.7641,49.8445,49.7104,49.8267,48351.0
2016-12-12 09:55:00,55.73,55.83,55.7,55.83,38334.0,49.8267,49.9161,49.7998,49.9161,38334.0
2016-12-12 10:00:00,55.83,55.91,55.8,55.83,42478.0,49.9161,49.9876,49.8892,49.9161,42478.0
2016-12-12 10:05:00,55.84,55.95,55.8,55.94,52361.0,49.925,50.0233,49.8892,50.0144,52361.0
2016-12-12 10:10:00,55.95,56.05,55.92,56.0,58903.0,50.0233,50.1128,49.9965,50.0681,58903.0
2016-12-12 10:15:00,56.01,56.05,55.98,56.03,43669.0,50.077,50.1128,50.0502,50.0949,43669.0
2016-12-12 10:20:00,56.03,56.08,55.99,56.0,62566.0,50.0949,50.1396,50.0591,50.0681,62566.0
2016-12-12 10:25:00,56.01,56.01,55.8,55.82,65219.0,50.077,50.077,49.8892,49.9071,65219.0
2016-12-12 10:30:00,55.8,55.9,55.8,55.84,24841.0,49.8892,49.9786,49.8892,49.925,24841.0
2016-12-12 10:35:00,55.84,55.95,55.84,55.93,38509.0,49.925,50.0233,49.925,50.0055,38509.0
2016-12-12 10:40:00,55.93,55.99,55.93,55.95,34446.0,50.0055,50.0591,50.0055,50.0233,34446.0
2016-12-12 10:45:00,55.96,56.0,55.93,55.97,23367.0,50.0323,50.0681,50.0055,50.0412,23367.0
2016-12-12 10:50:00,55.97,56.0,55.9,55.93,51982.0,50.0412,50.0681,49.9786,50.0055,51982.0
2016-12-12 10:55:00,55.92,56.0,55.92,55.98,28757.0,49.9965,50.0681,49.9965,50.0502,28757.0
2016-12-12 11:00:00,55.98,56.05,55.96,56.01,31507.0,50.0502,50.1128,50.0323,50.077,31507.0
2016-12-12 11:05:00,56.01,56.04,55.95,55.95,62531.0,50.077,50.1038,50.0233,50.0233,62531.0
2016-12-12 11:10:00,55.95,56.0,55.92,56.0,57388.0,50.0233,50.0681,49.9965,50.0681,57388.0
2016-12-12 11:15:00,55.99,56.02,55.97,55.98,20937.0,50.0591,50.0859,50.0412,50.0502,20937.0
2016-12-12 11:20:00,55.99,56.05,55.98,55.99,23620.0,50.0591,50.1128,50.0502,50.0591,23620.0
2016-12-12 11:25:00,56.0,56.03,55.96,56.02,25398.0,50.0681,50.0949,50.0323,50.0859,25398.0
2016-12-12 11:30:00,56.03,56.03,55.9,55.93,16458.0,50.0949,50.0949,49.9786,50.0055,16458.0
2016-12-12 11:35:00,55.93,56.03,55.86,56.02,85902.0,50.0055,50.0949,49.9429,50.0859,85902.0
2016-12-12 11:40:00,56.0,56.04,55.93,55.93,87588.0,50.0681,50.1038,50.0055,50.0055,87588.0
2016-12-12 11:45:00,55.94,55.94,55.84,55.87,70744.0,50.0144,50.0144,49.925,49.9518,70744.0
2016-12-12 11:50:00,55.85,55.87,55.82,55.84,36797.0,49.9339,49.9518,49.9071,49.925,36797.0
2016-12-12 11:55:00,55.84,55.85,55.8,55.83,99743.0,49.925,49.9339,49.8892,49.9161,99743.0
2016-12-12 12:00:00,55.83,55.85,55.77,55.78,30904.0,49.9161,49.9339,49.8624,49.8714,30904.0
2016-12-12 12:05:00,55.77,55.79,55.72,55.75,19410.0,49.8624,49.8803,49.8177,49.8445,19410.0
2016-12-12 12:10:00,55.76,55.86,55.73,55.83,30111.0,49.8535,49.9429,49.8267,49.9161,30111.0
2016-12-12 12:15:00,55.84,55.86,55.81,55.81,16199.0,49.925,49.9429,49.8982,49.8982,16199.0
2016-12-12 12:20:00,55.82,55.85,55.79,55.85,27890.0,49.9071,49.9339,49.8803,49.9339,27890.0
2016-12-12 12:25:00,55.85,55.86,55.8,55.82,19048.0,49.9339,49.9429,49.8892,49.9071,19048.0
2016-12-12 12:30:00,55.82,55.89,55.81,55.88,28250.0,49.9071,49.9697,49.8982,49.9608,28250.0
2016-12-12 12:35:00,55.88,55.97,55.88,55.95,19325.0,49.9608,50.0412,49.9608,50.0233,19325.0
2016-12-12 12:40:00,55.95,56.01,55.94,55.98,43136.0,50.0233,50.077,50.0144,50.0502,43136.0
2016-12-12 12:45:00,55.99,56.01,55.95,55.98,54581.0,50.0591,50.077,50.0233,50.0502,54581.0
2016-12-12 12:50:00,55.97,55.97,55.91,55.92,23047.0,50.0412,50.0412,49.9876,49.9965,23047.0
2016-12-12 12:55:00,55.93,55.94,55.91,55.92,11095.0,50.0055,50.0144,49.9876,49.9965,11095.0
2016-12-12 13:00:00,55.93,55.95,55.9,55.92,23728.0,50.0055,50.0233,49.9786,49.9965,23728.0
2016-12-12 13:05:00,55.91,55.94,55.88,55.94,44372.0,49.9876,50.0144,49.9608,50.0144,44372.0
2016-12-12 13:10:00,55.93,55.94,55.9,55.94,25934.0,50.0055,50.0144,49.9786,50.0144,25934.0
2016-12-12 13:15:00,55.94,56.0,55.92,56.0,19163.0,50.0144,50.0681,49.9965,50.0681,19163.0
2016-12-12 13:20:00,56.0,56.0,55.97,55.97,21759.0,50.0681,50.0681,50.0412,50.0412,21759.0
2016-12-12 13:25:00,55.96,56.0,55.96,55.99,28597.0,50.0323,50.0681,50.0323,50.0591,28597.0
2016-12-12 13:30:00,55.98,56.0,55.88,55.88,35744.0,50.0502,50.0681,49.9608,49.9608,35744.0
2016-12-12 13:35:00,55.88,55.94,55.87,55.89,23654.0,49.9608,50.0144,49.9518,49.9697,23654.0
2016-12-12 13:40:00,55.9,55.97,55.89,55.94,44229.0,49.9786,50.0412,49.9697,50.0144,44229.0
2016-12-12 13:45:00,55.94,55.96,55.85,55.86,17033.0,50.0144,50.0323,49.9339,49.9429,17033.0
2016-12-12 13:50:00,55.86,55.87,55.71,55.81,449303.0,49.9429,49.9518,49.8088,49.8982,449303.0
2016-12-12 13:55:00,55.79,55.82,55.77,55.79,16230.0,49.8803,49.9071,49.8624,49.8803,16230.0
2016-12-12 14:00:00,55.79,55.8,55.72,55.73,31149.0,49.8803,49.8892,49.8177,49.8267,31149.0
2016-12-12 14:05:00,55.73,55.87,55.73,55.84,34616.0,49.8267,49.9518,49.8267,49.925,34616.0
2016-12-12 14:10:00,55.85,55.91,55.83,55.87,18757.0,49.9339,49.9876,49.9161,49.9518,18757.0
2016-12-12 14:15:00,55.86,55.89,55.86,55.89,18650.0,49.9429,49.9697,49.9429,49.9697,18650.0
2016-12-12 14:20:00,55.88,55.88,55.82,55.88,110352.0,49.9608,49.9608,49.9071,49.9608,110352.0
2016-12-12 14:25:00,55.88,55.89,55.82,55.83,24104.0,49.9608,49.9697,49.9071,49.9161,24104.0
2016-12-12 14:30:00,55.83,55.87,55.82,55.86,24933.0,49.9161,49.9518,49.9071,49.9429,24933.0
2016-12-12 14:35:00,55.86,55.87,55.83,55.84,17378.0,49.9429,49.9518,49.9161,49.925,17378.0
2016-12-12 14:40:00,55.84,55.85,55.78,55.79,25976.0,49.925,49.9339,49.8714,49.8803,25976.0
2016-12-12 14:45:00,55.79,55.84,55.78,55.83,26767.0,49.8803,49.925,49.8714,49.9161,26767.0
2016-12-12 14:50:00,55.82,55.84,55.8,55.82,15973.0,49.9071,49.925,49.8892,49.9071,15973.0
2016-12-12 14:55:00,55.82,55.86,55.8,55.84,26484.0,49.9071,49.9429,49.8892,49.925,26484.0
2016-12-12 15:00:00,55.85,55.92,55.84,55.9,32836.0,49.9339,49.9965,49.925,49.9786,32836.0
2016-12-12 15:05:00,55.9,55.95,55.86,55.93,19210.0,49.9786,50.0233,49.9429,50.0055,19210.0
2016-12-12 15:10:00,55.92,55.98,55.87,55.89,28867.0,49.9965,50.0502,49.9518,49.9697,28867.0
2016-12-12 15:15:00,55.88,55.9,55.85,55.87,27963.0,49.9608,49.9786,49.9339,49.9518,27963.0
2016-12-12 15:20:00,55.87,55.87,55.82,55.85,46015.0,49.9518,49.9518,49.9071,49.9339,46015.0
2016-12-12 15:25:00,55.84,55.85,55.79,55.81,32593.0,49.925,49.9339,49.8803,49.8982,32593.0
2016-12-12 15:30:00,55.81,55.82,55.8,55.82,22189.0,49.8982,49.9071,49.8892,49.9071,22189.0
2016-12-12 15:35:00,55.82,55.86,55.81,55.85,19107.0,49.9071,49.9429,49.8982,49.9339,19107.0
2016-12-12 15:40:00,55.85,55.87,55.84,55.85,31814.0,49.9339,49.9518,49.925,49.9339,31814.0
2016-12-12 15:45:00,55.85,55.87,55.83,55.85,31449.0,49.9339,49.9518,49.9161,49.9339,31449.0
2016-12-12 15:50:00,55.85,55.89,55.84,55.87,59291.0,49.9339,49.9697,49.925,49.9518,59291.0
2016-12-12 15:55:00,55.88,55.9,55.83,55.89,120910.0,49.9608,49.9786,49.9161,49.9697,120910.0
2016-12-13 09:30:00,55.91,56.35,55.9,56.06,79489.0,49.9876,50.381,49.9786,50.1217,79489.0
2016-12-13 09:35:00,56.03,56.15,55.99,56.15,107379.0,50.0949,50.2022,50.0591,50.2022,107379.0
2016-12-13 09:40:00,56.17,56.35,56.07,56.23,63234.0,50.22,50.381,50.1306,50.2737,63234.0
2016-12-13 09:45:00,56.23,56.38,56.23,56.31,44669.0,50.2737,50.4078,50.2737,50.3452,44669.0
2016-12-13 09:50:00,56.3,56.51,56.3,56.46,36464.0,50.3363,50.524,50.3363,50.4793,36464.0
2016-12-13 09:55:00,56.48,56.5,56.32,56.33,27680.0,50.4972,50.5151,50.3542,50.3631,27680.0
2016-12-13 10:00:00,56.34,56.42,56.28,56.3,55166.0,50.372,50.4436,50.3184,50.3363,55166.0
2016-12-13 10:05:00,56.3,56.37,56.27,56.31,26994.0,50.3363,50.3989,50.3095,50.3452,26994.0
2016-12-13 10:10:00,56.3,56.35,56.22,56.22,111291.0,50.3363,50.381,50.2647,50.2647,111291.0
2016-12-13 10:15:00,56.23,56.36,56.2,56.29,78133.0,50.2737,50.3899,50.2469,50.3273,78133.0
2016-12-13 10:20:00,56.3,56.37,56.28,56.37,31905.0,50.3363,50.3989,50.3184,50.3989,31905.0
2016-12-13 10:25:00,56.37,56.4,56.32,56.35,42157.0,50.3989,50.4257,50.3542,50.381,42157.0
2016-12-13 10:30:00,56.35,56.39,56.32,56.34,46079.0,50.381,50.4167,50.3542,50.372,46079.0
2016-12-13 10:35:00,56.35,56.37,56.28,56.3,50674.0,50.381,50.3989,50.3184,50.3363,50674.0
2016-12-13 10:40:00,56.3,56.31,56.25,56.26,43380.0,50.3363,50.3452,50.2916,50.3005,43380.0
2016-12-13 10:45:00,56.27,56.31,56.24,56.26,28886.0,50.3095,50.3452,50.2826,50.3005,28886.0
2016-12-13 10:50:00,56.26,56.38,56.24,56.36,191432.0,50.3005,50.4078,50.2826,50.3899,191432.0
2016-12-13 10:55:00,56.37,56.39,56.32,56.34,32144.0,50.3989,50.4167,50.3542,50.372,32144.0
2016-12-13 11:00:00,56.36,56.39,56.33,56.35,63138.0,50.3899,50.4167,50.3631,50.381,63138.0
2016-12-13 11:05:00,56.35,56.39,56.33,56.33,40238.0,50.381,50.4167,50.3631,50.3631,40238.0
2016-12-13 11:10:00,56.33,56.44,56.31,56.43,96234.0,50.3631,50.4614,50.3452,50.4525,96234.0
2016-12-13 11:15:00,56.43,56.43,56.35,56.43,36817.0,50.4525,50.4525,50.381,50.4525,36817.0
2016-12-13 11:20:00,56.43,56.48,56.37,56.45,40481.0,50.4525,50.4972,50.3989,50.4704,40481.0
2016-12-13 11:25:00,56.44,56.48,56.37,56.39,57573.0,50.4614,50.4972,50.3989,50.4167,57573.0
2016-12-13 11:30:00,56.38,56.48,56.36,56.43,36914.0,50.4078,50.4972,50.3899,50.4525,36914.0
2016-12-13 11:35:00,56.43,56.46,56.38,56.42,46024.0,50.4525,50.4793,50.4078,50.4436,46024.0
2016-12-13 11:40:00,56.43,56.52,56.41,56.46,35112.0,50.4525,50.533,50.4346,50.4793,35112.0
2016-12-13 11:45:00,56.46,56.5,56.45,56.49,30826.0,50.4793,50.5151,50.4704,50.5061,30826.0
2016-12-13 11:50:00,56.49,56.5,56.45,56.47,25265.0,50.5061,50.5151,50.4704,50.4883,25265.0
2016-12-13 11:55:00,56.47,56.5,56.43,56.49,52517.0,50.4883,50.5151,50.4525,50.5061,52517.0
2016-12-13 12:00:00,56.48,56.55,56.47,56.52,62214.0,50.4972,50.5598,50.4883,50.533,62214.0
2016-12-13 12:05:00,56.53,56.56,56.52,56.52,40972.0,50.5419,50.5687,50.533,50.533,40972.0
2016-12-13 12:10:00,56.51,56.54,56.46,56.51,77866.0,50.524,50.5508,50.4793,50.524,77866.0
2016-12-13 12:15:00,56.51,56.6,56.5,56.59,72073.0,50.524,50.6045,50.5151,50.5956,72073.0
2016-12-13 12:20:00,56.57,56.6,56.54,56.57,17935.0,50.5777,50.6045,50.5508,50.5777,17935.0
2016-12-13 12:25:00,56.57,56.58,56.52,56.54,36888.0,50.5777,50.5866,50.533,50.5508,36888.0
2016-12-13 12:30:00,56.54,56.56,56.53,56.53,30736.0,50.5508,50.5687,50.5419,50.5419,30736.0
2016-12-13 12:35:00,56.54,56.56,56.53,56.54,16177.0,50.5508,50.5687,50.5419,50.5508,16177.0
2016-12-13 12:40:00,56.54,56.58,56.53,56.58,30324.0,50.5508,50.5866,50.5419,50.5866,30324.0
2016-12-13 12:45:00,56.58,56.6,56.57,56.57,25038.0,50.5866,50.6045,50.5777,50.5777,25038.0
2016-12-13 12:50:00,56.57,56.61,56.56,56.59,59560.0,50.5777,50.6134,50.5687,50.5956,59560.0
2016-12-13 12:55:00,56.58,56.59,56.53,56.53,29848.0,50.5866,50.5956,50.5419,50.5419,29848.0
2016-12-13 13:00:00,56.53,56.65,56.51,56.65,83081.0,50.5419,50.6492,50.524,50.6492,83081.0
2016-12-13 13:05:00,56.66,56.72,56.66,56.67,21694.0,50.6581,50.7118,50.6581,50.6671,21694.0
2016-12-13 13:10:00,56.67,56.69,56.61,56.69,8803.0,50.6671,50.685,50.6134,50.685,8803.0
2016-12-13 13:15:00,56.7,56.83,56.69,56.81,23799.0,50.6939,50.8101,50.685,50.7922,23799.0
2016-12-13 13:20:00,56.81,56.83,56.79,56.81,12779.0,50.7922,50.8101,50.7744,50.7922,12779.0
2016-12-13 13:25:00,56.82,56.83,56.78,56.82,21200.0,50.8012,50.8101,50.7654,50.8012,21200.0
2016-12-13 13:30:00,56.82,56.83,56.73,56.73,29362.0,50.8012,50.8101,50.7207,50.7207,29362.0
2016-12-13 13:35:00,56.73,56.79,56.73,56.74,16904.0,50.7207,50.7744,50.7207,50.7297,16904.0
2016-12-13 13:40:00,56.75,56.76,56.71,56.72,20553.0,50.7386,50.7475,50.7028,50.7118,20553.0
2016-12-13 13:45:00,56.71,56.72,56.69,56.7,15703.0,50.7028,50.7118,50.685,50.6939,15703.0
2016-12-13 13:50:00,56.69,56.72,56.68,56.69,17016.0,50.685,50.7118,50.676,50.685,17016.0
2016-12-13 13:55:00,56.68,56.79,56.68,56.75,143426.0,50.676,50.7744,50.676,50.7386,143426.0
2016-12-13 14:00:00,56.75,56.77,56.7,56.71,26434.0,50.7386,50.7565,50.6939,50.7028,26434.0
2016-12-13 14:05:00,56.7,56.82,56.66,56.71,141284.0,50.6939,50.8012,50.6581,50.7028,141284.0
2016-12-13 14:10:00,56.71,56.72,56.68,56.69,45462.0,50.7028,50.7118,50.676,50.685,45462.0
2016-12-13 14:15:00,56.7,56.74,56.67,56.69,29551.0,50.6939,50.7297,50.6671,50.685,29551.0
2016-12-13 14:20:00,56.69,56.71,56.66,56.67,28548.0,50.685,50.7028,50.6581,50.6671,28548.0
2016-12-13 14:25:00,56.67,56.68,56.64,56.64,28913.0,50.6671,50.676,50.6403,50.6403,28913.0
2016-12-13 14:30:00,56.64,56.71,56.64,56.67,41989.0,50.6403,50.7028,50.6403,50.6671,41989.0
2016-12-13 14:35:00,56.67,56.74,56.67,56.73,34953.0,50.6671,50.7297,50.6671,50.7207,34953.0
2016-12-13 14:40:00,56.72,56.73,56.69,56.73,20325.0,50.7118,50.7207,50.685,50.7207,20325.0
2016-12-13 14:45:00,56.73,56.75,56.72,56.73,28657.0,50.7207,50.7386,50.7118,50.7207,28657.0
2016-12-13 14:50:00,56.74,56.76,56.73,56.75,54594.0,50.7297,50.7475,50.7207,50.7386,54594.0
2016-12-13 14:55:00,56.75,56.76,56.71,56.73,72121.0,50.7386,50.7475,50.7028,50.7207,72121.0
2016-12-13 15:00:00,56.73,56.76,56.71,56.72,130537.0,50.7207,50.7475,50.7028,50.7118,130537.0
2016-12-13 15:05:00,56.72,56.75,56.69,56.7,69227.0,50.7118,50.7386,50.685,50.6939,69227.0
2016-12-13 15:10:00,56.71,56.73,56.63,56.64,30692.0,50.7028,50.7207,50.6313,50.6403,30692.0
2016-12-13 15:15:00,56.64,56.68,56.61,56.64,27084.0,50.6403,50.676,50.6134,50.6403,27084.0
2016-12-13 15:20:00,56.65,56.73,56.64,56.69,55793.0,50.6492,50.7207,50.6403,50.685,55793.0
2016-12-13 15:25:00,56.7,56.74,56.69,56.73,23625.0,50.6939,50.7297,50.685,50.7207,23625.0
2016-12-13 15:30:00,56.73,56.74,56.68,56.7,46119.0,50.7207,50.7297,50.676,50.6939,46119.0
2016-12-13 15:35:00,56.7,56.73,56.69,56.71,61376.0,50.6939,50.7207,50.685,50.7028,61376.0
2016-12-13 15:40:00,56.71,56.71,56.66,56.67,58651.0,50.7028,50.7028,50.6581,50.6671,58651.0
2016-12-13 15:45:00,56.66,56.71,56.63,56.69,91603.0,50.6581,50.7028,50.6313,50.685,91603.0
2016-12-13 15:50:00,56.71,56.71,56.63,56.66,97666.0,50.7028,50.7028,50.6313,50.6581,97666.0
2016-12-13 15:55:00,56.66,56.69,56.62,56.69,249120.0,50.6581,50.685,50.6224,50.685,249120.0
2016-12-14 09:30:00,56.9,57.16,56.63,57.0,130650.0,50.8727,51.1052,50.6313,50.9621,130650.0
2016-12-14 09:35:00,57.0,57.0,56.86,56.89,26182.0,50.9621,50.9621,50.837,50.8638,26182.0
2016-12-14 09:40:00,56.88,56.9,56.69,56.7,31258.0,50.8548,50.8727,50.685,50.6939,31258.0
2016-12-14 09:45:00,56.7,56.73,56.59,56.59,26278.0,50.6939,50.7207,50.5956,50.5956,26278.0
2016-12-14 09:50:00,56.6,56.7,56.51,56.65,66603.0,50.6045,50.6939,50.524,50.6492,66603.0
2016-12-14 09:55:00,56.65,56.68,56.53,56.54,30184.0,50.6492,50.676,50.5419,50.5508,30184.0
2016-12-14 10:00:00,56.55,56.58,56.48,56.54,82326.0,50.5598,50.5866,50.4972,50.5508,82326.0
2016-12-14 10:05:00,56.53,56.6,56.51,56.55,62872.0,50.5419,50.6045,50.524,50.5598,62872.0
2016-12-14 10:10:00,56.55,56.6,56.54,56.55,42869.0,50.5598,50.6045,50.5508,50.5598,42869.0
2016-12-14 10:15:00,56.55,56.57,56.51,56.51,28044.0,50.5598,50.5777,50.524,50.524,28044.0
2016-12-14 10:20:00,56.5,56.62,56.46,56.53,38408.0,50.5151,50.6224,50.4793,50.5419,38408.0
2016-12-14 10:25:00,56.52,56.63,56.51,56.53,36177.0,50.533,50.6313,50.524,50.5419,36177.0
2016-12-14 10:30:00,56.54,56.61,56.42,56.51,45860.0,50.5508,50.6134,50.4436,50.524,45860.0
2016-12-14 10:35:00,56.51,56.61,56.51,56.55,44931.0,50.524,50.6134,50.524,50.5598,44931.0
2016-12-14 10:40:00,56.55,56.62,56.54,56.56,32158.0,50.5598,50.6224,50.5508,50.5687,32158.0
2016-12-14 10:45:00,56.56,56.59,56.5,56.58,87136.0,50.5687,50.5956,50.5151,50.5866,87136.0
2016-12-14 10:50:00,56.58,56.59,56.52,56.55,40388.0,50.5866,50.5956,50.533,50.5598,40388.0
2016-12-14 10:55:00,56.56,56.7,56.5,56.63,54097.0,50.5687,50.6939,50.5151,50.6313,54097.0
2016-12-14 11:00:00,56.63,56.66,56.62,56.65,22454.0,50.6313,50.6581,50.6224,50.6492,22454.0
2016-12-14 11:05:00,56.66,56.7,56.62,56.67,35321.0,50.6581,50.6939,50.6224,50.6671,35321.0
2016-12-14 11:10:00,56.68,56.69,56.63,56.67,42540.0,50.676,50.685,50.6313,50.6671,42540.0
2016-12-14 11:15:00,56.67,56.7,56.65,56.7,21541.0,50.6671,50.6939,50.6492,50.6939,21541.0
2016-12-14 11:20:00,56.7,56.74,56.66,56.72,52870.0,50.6939,50.7297,50.6581,50.7118,52870.0
2016-12-14 11:25:00,56.72,56.75,56.67,56.69,54003.0,50.7118,50.7386,50.6671,50.685,54003.0
2016-12-14 11:30:00,56.69,56.7,56.67,56.68,44461.0,50.685,50.6939,50.6671,50.676,44461.0
2016-12-14 11:35:00,56.68,56.7,56.67,56.67,35520.0,50.676,50.6939,50.6671,50.6671,35520.0
2016-12-14 11:40:00,56.68,56.71,56.64,56.68,75414.0,50.676,50.7028,50.6403,50.676,75414.0
2016-12-14 11:45:00,56.68,56.7,56.66,56.66,49182.0,50.676,50.6939,50.6581,50.6581,49182.0
2016-12-14 11:50:00,56.67,56.67,56.54,56.55,43970.0,50.6671,50.6671,50.5508,50.5598,43970.0
2016-12-14 11:55:00,56.54,56.55,56.44,56.48,27539.0,50.5508,50.5598,50.4614,50.4972,27539.0
2016-12-14 12:00:00,56.48,56.53,56.47,56.49,12242.0,50.4972,50.5419,50.4883,50.5061,12242.0
2016-12-14 12:05:00,56.49,56.49,56.39,56.42,35278.0,50.5061,50.5061,50.4167,50.4436,35278.0
2016-12-14 12:10:00,56.42,56.53,56.41,56.51,15917.0,50.4436,50.5419,50.4346,50.524,15917.0
2016-12-14 12:15:00,56.51,56.52,56.45,56.47,10614.0,50.524,50.533,50.4704,50.4883,10614.0
2016-12-14 12:20:00,56.48,56.51,56.44,56.45,20465.0,50.4972,50.524,50.4614,50.4704,20465.0
2016-12-14 12:25:00,56.45,56.51,56.44,56.5,110583.0,50.4704,50.524,50.4614,50.5151,110583.0
2016-12-14 12:30:00,56.5,56.51,56.45,56.47,44245.0,50.5151,50.524,50.4704,50.4883,44245.0
2016-12-14 12:35:00,56.48,56.51,56.46,56.49,71869.0,50.4972,50.524,50.4793,50.5061,71869.0
2016-12-14 12:40:00,56.49,56.54,56.47,56.52,62031.0,50.5061,50.5508,50.4883,50.533,62031.0
2016-12-14 12:45:00,56.52,56.56,56.51,56.56,25357.0,50.533,50.5687,50.524,50.5687,25357.0
2016-12-14 12:50:00,56.55,56.62,56.51,56.59,41748.0,50.5598,50.6224,50.524,50.5956,41748.0
2016-12-14 12:55:00,56.6,56.62,56.48,56.48,100708.0,50.6045,50.6224,50.4972,50.4972,100708.0
2016-12-14 13:00:00,56.48,56.6,56.48,56.56,39674.0,50.4972,50.6045,50.4972,50.5687,39674.0
2016-12-14 13:05:00,56.56,56.6,56.56,56.58,24364.0,50.5687,50.6045,50.5687,50.5866,24364.0
2016-12-14 13:10:00,56.58,56.61,56.57,56.61,13549.0,50.5866,50.6134,50.5777,50.6134,13549.0
2016-12-14 13:15:00,56.6,56.63,56.57,56.59,32851.0,50.6045,50.6313,50.5777,50.5956,32851.0
2016-12-14 13:20:00,56.6,56.63,56.56,56.61,73200.0,50.6045,50.6313,50.5687,50.6134,73200.0
2016-12-14 13:25:00,56.61,56.61,56.53,56.6,84896.0,50.6134,50.6134,50.5419,50.6045,84896.0
2016-12-14 13:30:00,56.61,56.64,56.6,56.63,31128.0,50.6134,50.6403,50.6045,50.6313,31128.0
2016-12-14 13:35:00,56.64,56.7,56.63,56.69,60721.0,50.6403,50.6939,50.6313,50.685,60721.0
2016-12-14 13:40:00,56.69,56.72,56.64,56.71,71329.0,50.685,50.7118,50.6403,50.7028,71329.0
2016-12-14 13:45:00,56.71,56.75,56.66,56.66,52136.0,50.7028,50.7386,50.6581,50.6581,52136.0
2016-12-14 13:50:00,56.65,56.66,56.57,56.58,25892.0,50.6492,50.6581,50.5777,50.5866,25892.0
2016-12-14 13:55:00,56.57,56.66,56.55,56.63,17702.0,50.5777,50.6581,50.5598,50.6313,17702.0
2016-12-14 14:00:00,56.65,56.76,56.47,56.71,28671.0,50.6492,50.7475,50.4883,50.7028,28671.0
2016-12-14 14:05:00,56.69,56.7,56.54,56.64,15085.0,50.685,50.6939,50.5508,50.6403,15085.0
2016-12-14 14:10:00,56.63,56.63,56.37,56.37,107362.0,50.6313,50.6313,50.3989,50.3989,107362.0
2016-12-14 14:15:00,56.37,56.55,56.32,56.51,66727.0,50.3989,50.5598,50.3542,50.524,66727.0
2016-12-14 14:20:00,56.52,56.55,56.43,56.44,36551.0,50.533,50.5598,50.4525,50.4614,36551.0
2016-12-14 14:25:00,56.43,56.5,56.43,56.46,65275.0,50.4525,50.5151,50.4525,50.4793,65275.0
2016-12-14 14:30:00,56.46,56.56,56.42,56.56,44307.0,50.4793,50.5687,50.4436,50.5687,44307.0
2016-12-14 14:35:00,56.56,56.56,56.49,56.54,24718.0,50.5687,50.5687,50.5061,50.5508,24718.0
2016-12-14 14:40:00,56.55,56.64,56.55,56.62,28508.0,50.5598,50.6403,50.5598,50.6224,28508.0
2016-12-14 14:45:00,56.62,56.63,56.52,56.58,21494.0,50.6224,50.6313,50.533,50.5866,21494.0
2016-12-14 14:50:00,56.57,56.58,56.48,56.49,20880.0,50.5777,50.5866,50.4972,50.5061,20880.0
2016-12-14 14:55:00,56.48,56.49,56.38,56.39,47253.0,50.4972,50.5061,50.4078,50.4167,47253.0
2016-12-14 15:00:00,56.38,56.5,56.36,56.45,30904.0,50.4078,50.5151,50.3899,50.4704,30904.0
2016-12-14 15:05:00,56.46,56.51,56.22,56.24,48482.0,50.4793,50.524,50.2647,50.2826,48482.0
2016-12-14 15:10:00,56.24,56.36,56.22,56.32,33800.0,50.2826,50.3899,50.2647,50.3542,33800.0
2016-12-14 15:15:00,56.31,56.33,56.21,56.32,51320.0,50.3452,50.3631,50.2558,50.3542,51320.0
2016-12-14 15:20:00,56.31,56.38,56.26,56.34,41514.0,50.3452,50.4078,50.3005,50.372,41514.0
2016-12-14 15:25:00,56.34,56.37,56.29,56.34,39646.0,50.372,50.3989,50.3273,50.372,39646.0
2016-12-14 15:30:00,56.34,56.52,56.34,56.52,62172.0,50.372,50.533,50.372,50.533,62172.0
2016-12-14 15:35:00,56.53,56.57,56.48,56.52,90621.0,50.5419,50.5777,50.4972,50.533,90621.0
2016-12-14 15:40:00,56.52,56.54,56.39,56.4,65819.0,50.533,50.5508,50.4167,50.4257,65819.0
2016-12-14 15:45:00,56.39,56.44,56.37,56.38,58390.0,50.4167,50.4614,50.3989,50.4078,58390.0
2016-12-14 15:50:00,56.37,56.37,56.24,56.32,120089.0,50.3989,50.3989,50.2826,50.3542,120089.0
2016-12-14 15:55:00,56.31,56.37,56.24,56.35,256790.0,50.3452,50.3989,50.2826,50.381,256790.0
2016-12-15 09:30:00,56.37,56.47,56.0,56.31,88608.0,50.3989,50.4883,50.0681,50.3452,88608.0
2016-12-15 09:35:00,56.29,56.64,56.26,56.56,32885.0,50.3273,50.6403,50.3005,50.5687,32885.0
2016-12-15 09:40:00,56.54,56.6,56.44,56.55,29137.0,50.5508,50.6045,50.4614,50.5598,29137.0
2016-12-15 09:45:00,56.56,56.63,56.4,56.49,85277.0,50.5687,50.6313,50.4257,50.5061,85277.0
2016-12-15 09:50:00,56.48,56.61,56.42,56.58,45373.0,50.4972,50.6134,50.4436,50.5866,45373.0
2016-12-15 09:55:00,56.57,56.63,56.54,56.63,53722.0,50.5777,50.6313,50.5508,50.6313,53722.0
2016-12-15 10:00:00,56.65,56.72,56.52,56.59,33819.0,50.6492,50.7118,50.533,50.5956,33819.0
2016-12-15 10:05:00,56.59,56.74,56.58,56.7,50499.0,50.5956,50.7297,50.5866,50.6939,50499.0
2016-12-15 10:10:00,56.7,56.72,56.54,56.6,78585.0,50.6939,50.7118,50.5508,50.6045,78585.0
2016-12-15 10:15:00,56.6,56.63,56.5,56.55,46215.0,50.6045,50.6313,50.5151,50.5598,46215.0
2016-12-15 10:20:00,56.55,56.68,56.55,56.64,41248.0,50.5598,50.676,50.5598,50.6403,41248.0
2016-12-15 10:25:00,56.65,56.7,56.53,56.54,34732.0,50.6492,50.6939,50.5419,50.5508,34732.0
2016-12-15 10:30:00,56.54,56.63,56.49,56.6,24883.0,50.5508,50.6313,50.5061,50.6045,24883.0
2016-12-15 10:35:00,56.61,56.76,56.57,56.76,81117.0,50.6134,50.7475,50.5777,50.7475,81117.0
2016-12-15 10:40:00,56.77,56.79,56.66,56.66,24335.0,50.7565,50.7744,50.6581,50.6581,24335.0
2016-12-15 10:45:00,56.66,56.75,56.66,56.71,24478.0,50.6581,50.7386,50.6581,50.7028,24478.0
2016-12-15 10:50:00,56.7,56.81,56.68,56.81,23849.0,50.6939,50.7922,50.676,50.7922,23849.0
2016-12-15 10:55:00,56.8,56.81,56.74,56.75,32687.0,50.7833,50.7922,50.7297,50.7386,32687.0
2016-12-15 11:00:00,56.76,56.82,56.73,56.82,21554.0,50.7475,50.8012,50.7207,50.8012,21554.0
2016-12-15 11:05:00,56.83,56.9,56.78,56.79,37669.0,50.8101,50.8727,50.7654,50.7744,37669.0
2016-12-15 11:10:00,56.8,56.84,56.78,56.79,59942.0,50.7833,50.8191,50.7654,50.7744,59942.0
2016-12-15 11:15:00,56.8,56.89,56.78,56.89,30457.0,50.7833,50.8638,50.7654,50.8638,30457.0
2016-12-15 11:20:00,56.9,56.92,56.83,56.89,31610.0,50.8727,50.8906,50.8101,50.8638,31610.0
2016-12-15 11:25:00,56.88,56.89,56.77,56.86,35612.0,50.8548,50.8638,50.7565,50.837,35612.0
2016-12-15 11:30:00,56.86,56.89,56.84,56.88,33103.0,50.837,50.8638,50.8191,50.8548,33103.0
2016-12-15 11:35:00,56.88,56.92,56.82,56.92,63825.0,50.8548,50.8906,50.8012,50.8906,63825.0
2016-12-15 11:40:00,56.92,56.94,56.84,56.86,23727.0,50.8906,50.9085,50.8191,50.837,23727.0
2016-12-15 11:45:00,56.88,56.89,56.81,56.83,72180.0,50.8548,50.8638,50.7922,50.8101,72180.0
2016-12-15 11:50:00,56.82,56.85,56.79,56.8,29522.0,50.8012,50.828,50.7744,50.7833,29522.0
2016-12-15 11:55:00,56.79,56.84,56.78,56.83,27813.0,50.7744,50.8191,50.7654,50.8101,27813.0
2016-12-15 12:00:00,56.84,56.85,56.81,56.84,19175.0,50.8191,50.828,50.7922,50.8191,19175.0
2016-12-15 12:05:00,56.83,56.85,56.68,56.74,44684.0,50.8101,50.828,50.676,50.7297,44684.0
2016-12-15 12:10:00,56.75,56.81,56.75,56.8,20309.0,50.7386,50.7922,50.7386,50.7833,20309.0
2016-12-15 12:15:00,56.8,56.84,56.79,56.81,17592.0,50.7833,50.8191,50.7744,50.7922,17592.0
2016-12-15 12:20:00,56.81,56.84,56.78,56.81,29102.0,50.7922,50.8191,50.7654,50.7922,29102.0
2016-12-15 12:25:00,56.8,56.9,56.8,56.86,81569.0,50.7833,50.8727,50.7833,50.837,81569.0
2016-12-15 12:30:00,56.85,56.93,56.85,56.92,16588.0,50.828,50.8995,50.828,50.8906,16588.0
2016-12-15 12:35:00,56.92,56.96,56.85,56.85,40207.0,50.8906,50.9264,50.828,50.828,40207.0
2016-12-15 12:40:00,56.85,56.9,56.83,56.89,20923.0,50.828,50.8727,50.8101,50.8638,20923.0
2016-12-15 12:45:00,56.89,56.91,56.84,56.87,15359.0,50.8638,50.8817,50.8191,50.8459,15359.0
2016-12-15 12:50:00,56.87,56.88,56.84,56.85,24795.0,50.8459,50.8548,50.8191,50.828,24795.0
2016-12-15 12:55:00,56.85,56.91,56.84,56.91,11717.0,50.828,50.8817,50.8191,50.8817,11717.0
2016-12-15 13:00:00,56.9,56.91,56.88,56.91,11920.0,50.8727,50.8817,50.8548,50.8817,11920.0
2016-12-15 13:05:00,56.92,56.92,56.89,56.9,25329.0,50.8906,50.8906,50.8638,50.8727,25329.0
2016-12-15 13:10:00,56.91,56.95,56.9,56.95,17653.0,50.8817,50.9174,50.8727,50.9174,17653.0
2016-12-15 13:15:00,56.95,57.0,56.95,56.98,24309.0,50.9174,50.9621,50.9174,50.9442,24309.0
2016-12-15 13:20:00,56.99,57.0,56.93,56.95,76000.0,50.9532,50.9621,50.8995,50.9174,76000.0
2016-12-15 13:25:00,56.94,56.94,56.87,56.9,13219.0,50.9085,50.9085,50.8459,50.8727,13219.0
2016-12-15 13:30:00,56.9,56.95,56.89,56.95,26974.0,50.8727,50.9174,50.8638,50.9174,26974.0
2016-12-15 13:35:00,56.95,56.96,56.85,56.87,29424.0,50.9174,50.9264,50.828,50.8459,29424.0
2016-12-15 13:40:00,56.88,56.88,56.81,56.81,22965.0,50.8548,50.8548,50.7922,50.7922,22965.0
2016-12-15 13:45:00,56.82,56.83,56.66,56.67,69164.0,50.8012,50.8101,50.6581,50.6671,69164.0
2016-12-15 13:50:00,56.67,56.72,56.52,56.54,63618.0,50.6671,50.7118,50.533,50.5508,63618.0
2016-12-15 13:55:00,56.54,56.68,56.45,56.6,69105.0,50.5508,50.676,50.4704,50.6045,69105.0
2016-12-15 14:00:00,56.58,56.77,56.53,56.69,63633.0,50.5866,50.7565,50.5419,50.685,63633.0
2016-12-15 14:05:00,56.69,56.71,56.62,56.71,20494.0,50.685,50.7028,50.6224,50.7028,20494.0
2016-12-15 14:10:00,56.7,56.75,56.69,56.75,24104.0,50.6939,50.7386,50.685,50.7386,24104.0
2016-12-15 14:15:00,56.73,56.78,56.72,56.75,11356.0,50.7207,50.7654,50.7118,50.7386,11356.0
2016-12-15 14:20:00,56.76,56.76,56.68,56.68,27739.0,50.7475,50.7475,50.676,50.676,27739.0
2016-12-15 14:25:00,56.69,56.75,56.65,56.73,20469.0,50.685,50.7386,50.6492,50.7207,20469.0
2016-12-15 14:30:00,56.72,56.76,56.71,56.74,11793.0,50.7118,50.7475,50.7028,50.7297,11793.0
2016-12-15 14:35:00,56.73,56.76,56.69,56.75,85738.0,50.7207,50.7475,50.685,50.7386,85738.0
2016-12-15 14:40:00,56.75,56.75,56.7,56.71,34147.0,50.7386,50.7386,50.6939,50.7028,34147.0
2016-12-15 14:45:00,56.7,56.71,56.67,56.7,23453.0,50.6939,50.7028,50.6671,50.6939,23453.0
2016-12-15 14:50:00,56.7,56.77,56.7,56.76,17888.0,50.6939,50.7565,50.6939,50.7475,17888.0
2016-12-15 14:55:00,56.76,56.76,56.72,56.74,22136.0,50.7475,50.7475,50.7118,50.7297,22136.0
2016-12-15 15:00:00,56.73,56.76,56.72,56.73,29927.0,50.7207,50.7475,50.7118,50.7207,29927.0
2016-12-15 15:05:00,56.73,56.75,56.72,56.72,11736.0,50.7207,50.7386,50.7118,50.7118,11736.0
2016-12-15 15:10:00,56.72,56.74,56.68,56.73,26611.0,50.7118,50.7297,50.676,50.7207,26611.0
2016-12-15 15:15:00,56.74,56.76,56.72,56.73,20613.0,50.7297,50.7475,50.7118,50.7207,20613.0
2016-12-15 15:20:00,56.72,56.74,56.68,56.7,42734.0,50.7118,50.7297,50.676,50.6939,42734.0
2016-12-15 15:25:00,56.7,56.74,56.69,56.73,25161.0,50.6939,50.7297,50.685,50.7207,25161.0
2016-12-15 15:30:00,56.73,56.76,56.72,56.73,32292.0,50.7207,50.7475,50.7118,50.7207,32292.0
2016-12-15 15:35:00,56.74,56.75,56.72,56.73,39883.0,50.7297,50.7386,50.7118,50.7207,39883.0
2016-12-15 15:40:00,56.73,56.82,56.72,56.8,100771.0,50.7207,50.8012,50.7118,50.7833,100771.0
2016-12-15 15:45:00,56.81,56.85,56.77,56.8,52826.0,50.7922,50.828,50.7565,50.7833,52826.0
2016-12-15 15:50:00,56.79,56.79,56.72,56.78,89466.0,50.7744,50.7744,50.7118,50.7654,89466.0
2016-12-15 15:55:00,56.78,56.81,56.78,56.8,267269.0,50.7654,50.7922,50.7654,50.7833,267269.0
2016-12-16 09:30:00,56.67,56.89,56.51,56.52,829005.0,50.6671,50.8638,50.524,50.533,829005.0
2016-12-16 09:35:00,56.51,56.78,56.49,56.65,43819.0,50.524,50.7654,50.5061,50.6492,43819.0
2016-12-16 09:40:00,56.66,56.68,56.36,56.42,35800.0,50.6581,50.676,50.3899,50.4436,35800.0
2016-12-16 09:45:00,56.44,56.48,56.31,56.36,79015.0,50.4614,50.4972,50.3452,50.3899,79015.0
2016-12-16 09:50:00,56.36,56.42,56.16,56.19,78548.0,50.3899,50.4436,50.2111,50.2379,78548.0
2016-12-16 09:55:00,56.2,56.23,56.17,56.22,75891.0,50.2469,50.2737,50.22,50.2647,75891.0
2016-12-16 10:00:00,56.21,56.28,56.19,56.21,46938.0,50.2558,50.3184,50.2379,50.2558,46938.0
2016-12-16 10:05:00,56.22,56.29,56.18,56.28,35216.0,50.2647,50.3273,50.229,50.3184,35216.0
2016-12-16 10:10:00,56.28,56.31,56.25,56.3,29985.0,50.3184,50.3452,50.2916,50.3363,29985.0
2016-12-16 10:15:00,56.29,56.29,56.18,56.25,65718.0,50.3273,50.3273,50.229,50.2916,65718.0
2016-12-16 10:20:00,56.23,56.23,56.09,56.14,30790.0,50.2737,50.2737,50.1485,50.1932,30790.0
2016-12-16 10:25:00,56.14,56.18,56.13,56.18,33142.0,50.1932,50.229,50.1843,50.229,33142.0
2016-12-16 10:30:00,56.18,56.25,56.15,56.16,25166.0,50.229,50.2916,50.2022,50.2111,25166.0
2016-12-16 10:35:00,56.15,56.26,56.15,56.26,33100.0,50.2022,50.3005,50.2022,50.3005,33100.0
2016-12-16 10:40:00,56.26,56.37,56.26,56.35,18463.0,50.3005,50.3989,50.3005,50.381,18463.0
2016-12-16 10:45:00,56.36,56.36,56.2,56.22,24574.0,50.3899,50.3899,50.2469,50.2647,24574.0
2016-12-16 10:50:00,56.21,56.27,56.17,56.26,44713.0,50.2558,50.3095,50.22,50.3005,44713.0
2016-12-16 10:55:00,56.26,56.29,56.25,56.27,33923.0,50.3005,50.3273,50.2916,50.3095,33923.0
2016-12-16 11:00:00,56.26,56.27,56.22,56.22,28973.0,50.3005,50.3095,50.2647,50.2647,28973.0
2016-12-16 11:05:00,56.21,56.21,56.14,56.21,30912.0,50.2558,50.2558,50.1932,50.2558,30912.0
2016-12-16 11:10:00,56.2,56.2,56.11,56.19,34970.0,50.2469,50.2469,50.1664,50.2379,34970.0
2016-12-16 11:15:00,56.19,56.22,56.12,56.13,32282.0,50.2379,50.2647,50.1753,50.1843,32282.0
2016-12-16 11:20:00,56.13,56.13,56.0,56.0,37924.0,50.1843,50.1843,50.0681,50.0681,37924.0
2016-12-16 11:25:00,56.01,56.07,55.94,55.96,35365.0,50.077,50.1306,50.0144,50.0323,35365.0
2016-12-16 11:30:00,55.95,56.12,55.93,56.1,41162.0,50.0233,50.1753,50.0055,50.1575,41162.0
2016-12-16 11:35:00,56.11,56.16,56.07,56.13,18485.0,50.1664,50.2111,50.1306,50.1843,18485.0
2016-12-16 11:40:00,56.14,56.22,56.12,56.22,26384.0,50.1932,50.2647,50.1753,50.2647,26384.0
2016-12-16 11:45:00,56.22,56.22,56.17,56.22,17616.0,50.2647,50.2647,50.22,50.2647,17616.0
2016-12-16 11:50:00,56.21,56.24,56.18,56.24,27361.0,50.2558,50.2826,50.229,50.2826,27361.0
2016-12-16 11:55:00,56.24,56.26,56.2,56.22,25728.0,50.2826,50.3005,50.2469,50.2647,25728.0
2016-12-16 12:00:00,56.22,56.23,56.15,56.17,18907.0,50.2647,50.2737,50.2022,50.22,18907.0
2016-12-16 12:05:00,56.17,56.19,56.1,56.12,25462.0,50.22,50.2379,50.1575,50.1753,25462.0
2016-12-16 12:10:00,56.12,56.13,56.08,56.09,20367.0,50.1753,50.1843,50.1396,50.1485,20367.0
2016-12-16 12:15:00,56.08,56.12,56.01,56.02,31672.0,50.1396,50.1753,50.077,50.0859,31672.0
2016-12-16 12:20:00,56.02,56.06,56.01,56.01,12362.0,50.0859,50.1217,50.077,50.077,12362.0
2016-12-16 12:25:00,56.02,56.06,55.99,56.01,55402.0,50.0859,50.1217,50.0591,50.077,55402.0
2016-12-16 12:30:00,56.01,56.06,56.0,56.04,21238.0,50.077,50.1217,50.0681,50.1038,21238.0
2016-12-16 12:35:00,56.04,56.04,55.98,55.98,29134.0,50.1038,50.1038,50.0502,50.0502,29134.0
2016-12-16 12:40:00,55.99,56.07,55.97,55.99,25793.0,50.0591,50.1306,50.0412,50.0591,25793.0
2016-12-16 12:45:00,55.97,55.99,55.91,55.96,17610.0,50.0412,50.0591,49.9876,50.0323,17610.0
2016-12-16 12:50:00,55.95,55.96,55.85,55.87,21582.0,50.0233,50.0323,49.9339,49.9518,21582.0
2016-12-16 12:55:00,55.87,55.95,55.87,55.91,27692.0,49.9518,50.0233,49.9518,49.9876,27692.0
2016-12-16 13:00:00,55.92,55.96,55.9,55.96,27734.0,49.9965,50.0323,49.9786,50.0323,27734.0
2016-12-16 13:05:00,55.96,56.01,55.93,55.93,11424.0,50.0323,50.077,50.0055,50.0055,11424.0
2016-12-16 13:10:00,55.94,55.95,55.9,55.94,22908.0,50.0144,50.0233,49.9786,50.0144,22908.0
2016-12-16 13:15:00,55.94,55.99,55.9,55.94,28875.0,50.0144,50.0591,49.9786,50.0144,28875.0
2016-12-16 13:20:00,55.94,55.97,55.92,55.97,15757.0,50.0144,50.0412,49.9965,50.0412,15757.0
2016-12-16 13:25:00,55.97,55.99,55.93,55.93,16751.0,50.0412,50.0591,50.0055,50.0055,16751.0
2016-12-16 13:30:00,55.93,55.99,55.92,55.99,22824.0,50.0055,50.0591,49.9965,50.0591,22824.0
2016-12-16 13:35:00,55.99,56.0,55.96,55.97,23344.0,50.0591,50.0681,50.0323,50.0412,23344.0
2016-12-16 13:40:00,55.98,55.99,55.95,55.97,16611.0,50.0502,50.0591,50.0233,50.0412,16611.0
2016-12-16 13:45:00,55.97,55.98,55.92,55.98,43200.0,50.0412,50.0502,49.9965,50.0502,43200.0
2016-12-16 13:50:00,55.98,56.06,55.97,56.05,36107.0,50.0502,50.1217,50.0412,50.1128,36107.0
2016-12-16 13:55:00,56.06,56.07,56.04,56.06,78754.0,50.1217,50.1306,50.1038,50.1217,78754.0
2016-12-16 14:00:00,56.05,56.11,56.05,56.09,37760.0,50.1128,50.1664,50.1128,50.1485,37760.0
2016-12-16 14:05:00,56.09,56.16,56.06,56.16,65113.0,50.1485,50.2111,50.1217,50.2111,65113.0
2016-12-16 14:10:00,56.16,56.19,56.14,56.17,18817.0,50.2111,50.2379,50.1932,50.22,18817.0
2016-12-16 14:15:00,56.17,56.17,56.11,56.14,30481.0,50.22,50.22,50.1664,50.1932,30481.0
2016-12-16 14:20:00,56.14,56.15,56.11,56.14,38262.0,50.1932,50.2022,50.1664,50.1932,38262.0
2016-12-16 14:25:00,56.14,56.15,56.1,56.14,82780.0,50.1932,50.2022,50.1575,50.1932,82780.0
2016-12-16 14:30:00,56.13,56.17,56.11,56.14,56400.0,50.1843,50.22,50.1664,50.1932,56400.0
2016-12-16 14:35:00,56.14,56.15,56.11,56.12,24648.0,50.1932,50.2022,50.1664,50.1753,24648.0
2016-12-16 14:40:00,56.12,56.2,56.11,56.2,30197.0,50.1753,50.2469,50.1664,50.2469,30197.0
2016-12-16 14:45:00,56.2,56.24,56.19,56.22,32321.0,50.2469,50.2826,50.2379,50.2647,32321.0
2016-12-16 14:50:00,56.22,56.26,56.16,56.16,54525.0,50.2647,50.3005,50.2111,50.2111,54525.0
2016-12-16 14:55:00,56.16,56.18,56.15,56.15,60144.0,50.2111,50.229,50.2022,50.2022,60144.0
2016-12-16 15:00:00,56.15,56.17,56.1,56.14,60671.0,50.2022,50.22,50.1575,50.1932,60671.0
2016-12-16 15:05:00,56.15,56.16,56.11,56.12,71807.0,50.2022,50.2111,50.1664,50.1753,71807.0
2016-12-16 15:10:00,56.12,56.14,56.12,56.13,65940.0,50.1753,50.1932,50.1753,50.1843,65940.0
2016-12-16 15:15:00,56.13,56.14,56.09,56.1,37949.0,50.1843,50.1932,50.1485,50.1575,37949.0
2016-12-16 15:20:00,56.1,56.13,56.09,56.13,49445.0,50.1575,50.1843,50.1485,50.1843,49445.0
2016-12-16 15:25:00,56.12,56.16,56.12,56.14,30834.0,50.1753,50.2111,50.1753,50.1932,30834.0
2016-12-16 15:30:00,56.14,56.17,56.13,56.16,65547.0,50.1932,50.22,50.1843,50.2111,65547.0
2016-12-16 15:35:00,56.16,56.17,56.15,56.15,45496.0,50.2111,50.22,50.2022,50.2022,45496.0
2016-12-16 15:40:00,56.16,56.17,56.15,56.16,117942.0,50.2111,50.22,50.2022,50.2111,117942.0
2016-12-16 15:45:00,56.15,56.2,56.15,56.19,172476.0,50.2022,50.2469,50.2022,50.2379,172476.0
2016-12-16 15:50:00,56.19,56.19,56.15,56.18,188467.0,50.2379,50.2379,50.2022,50.229,188467.0
2016-12-16 15:55:00,56.18,56.31,56.13,56.26,490905.0,50.229,50.3452,50.1843,50.3005,490905.0
2016-12-19 09:30:00,56.19,56.43,56.19,56.27,67428.0,50.2379,50.4525,50.2379,50.3095,67428.0
2016-12-19 09:35:00,56.29,56.48,56.23,56.4,36484.0,50.3273,50.4972,50.2737,50.4257,36484.0
2016-12-19 09:40:00,56.41,56.57,56.37,56.57,23856.0,50.4346,50.5777,50.3989,50.5777,23856.0
2016-12-19 09:45:00,56.56,56.74,56.56,56.73,60475.0,50.5687,50.7297,50.5687,50.7207,60475.0
2016-12-19 09:50:00,56.72,56.77,56.66,56.72,116214.0,50.7118,50.7565,50.6581,50.7118,116214.0
2016-12-19 09:55:00,56.71,56.8,56.67,56.75,36896.0,50.7028,50.7833,50.6671,50.7386,36896.0
2016-12-19 10:00:00,56.76,56.81,56.74,56.74,68072.0,50.7475,50.7922,50.7297,50.7297,68072.0
2016-12-19 10:05:00,56.75,56.77,56.7,56.7,46135.0,50.7386,50.7565,50.6939,50.6939,46135.0
2016-12-19 10:10:00,56.7,56.74,56.68,56.69,59535.0,50.6939,50.7297,50.676,50.685,59535.0
2016-12-19 10:15:00,56.69,56.71,56.58,56.65,70570.0,50.685,50.7028,50.5866,50.6492,70570.0
2016-12-19 10:20:00,56.65,56.66,56.62,56.65,31850.0,50.6492,50.6581,50.6224,50.6492,31850.0
2016-12-19 10:25:00,56.65,56.69,56.65,56.69,23877.0,50.6492,50.685,50.6492,50.685,23877.0
2016-12-19 10:30:00,56.68,56.73,56.66,56.69,95678.0,50.676,50.7207,50.6581,50.685,95678.0
2016-12-19 10:35:00,56.69,56.72,56.65,56.68,23977.0,50.685,50.7118,50.6492,50.676,23977.0
2016-12-19 10:40:00,56.69,56.75,56.68,56.71,38695.0,50.685,50.7386,50.676,50.7028,38695.0
2016-12-19 10:45:00,56.71,56.73,56.65,56.68,30322.0,50.7028,50.7207,50.6492,50.676,30322.0
2016-12-19 10:50:00,56.68,56.72,56.67,56.67,23016.0,50.676,50.7118,50.6671,50.6671,23016.0
2016-12-19 10:55:00,56.67,56.72,56.67,56.7,51570.0,50.6671,50.7118,50.6671,50.6939,51570.0
2016-12-19 11:00:00,56.68,56.8,56.68,56.77,106363.0,50.676,50.7833,50.676,50.7565,106363.0
2016-12-19 11:05:00,56.77,56.8,56.71,56.72,57276.0,50.7565,50.7833,50.7028,50.7118,57276.0
2016-12-19 11:10:00,56.72,56.86,56.71,56.85,26506.0,50.7118,50.837,50.7028,50.828,26506.0
2016-12-19 11:15:00,56.84,56.86,56.79,56.86,32528.0,50.8191,50.837,50.7744,50.837,32528.0
2016-12-19 11:20:00,56.86,56.87,56.8,56.84,49831.0,50.837,50.8459,50.7833,50.8191,49831.0
2016-12-19 11:25:00,56.84,56.84,56.73,56.79,42306.0,50.8191,50.8191,50.7207,50.7744,42306.0
2016-12-19 11:30:00,56.79,56.92,56.79,56.87,79002.0,50.7744,50.8906,50.7744,50.8459,79002.0
2016-12-19 11:35:00,56.88,56.93,56.88,56.9,31790.0,50.8548,50.8995,50.8548,50.8727,31790.0
2016-12-19 11:40:00,56.9,56.91,56.88,56.88,32668.0,50.8727,50.8817,50.8548,50.8548,32668.0
2016-12-19 11:45:00,56.89,56.91,56.86,56.9,32580.0,50.8638,50.8817,50.837,50.8727,32580.0
2016-12-19 11:50:00,56.9,56.93,56.88,56.88,41858.0,50.8727,50.8995,50.8548,50.8548,41858.0
2016-12-19 11:55:00,56.88,56.91,56.84,56.85,29857.0,50.8548,50.8817,50.8191,50.828,29857.0
2016-12-19 12:00:00,56.84,56.87,56.82,56.85,125910.0,50.8191,50.8459,50.8012,50.828,125910.0
2016-12-19 12:05:00,56.84,56.85,56.77,56.79,21923.0,50.8191,50.828,50.7565,50.7744,21923.0
2016-12-19 12:10:00,56.8,56.8,56.74,56.75,11900.0,50.7833,50.7833,50.7297,50.7386,11900.0
2016-12-19 12:15:00,56.74,56.77,56.72,56.73,29648.0,50.7297,50.7565,50.7118,50.7207,29648.0
2016-12-19 12:20:00,56.73,56.78,56.73,56.77,15992.0,50.7207,50.7654,50.7207,50.7565,15992.0
2016-12-19 12:25:00,56.77,56.77,56.71,56.76,35903.0,50.7565,50.7565,50.7028,50.7475,35903.0
2016-12-19 12:30:00,56.76,56.81,56.72,56.8,49167.0,50.7475,50.7922,50.7118,50.7833,49167.0
2016-12-19 12:35:00,56.79,56.8,56.73,56.74,23604.0,50.7744,50.7833,50.7207,50.7297,23604.0
2016-12-19 12:40:00,56.75,56.78,56.73,56.75,11129.0,50.7386,50.7654,50.7207,50.7386,11129.0
2016-12-19 12:45:00,56.75,56.76,56.73,56.73,10767.0,50.7386,50.7475,50.7207,50.7207,10767.0
2016-12-19 12:50:00,56.72,56.75,56.7,56.73,16128.0,50.7118,50.7386,50.6939,50.7207,16128.0
2016-12-19 12:55:00,56.73,56.76,56.72,56.75,11521.0,50.7207,50.7475,50.7118,50.7386,11521.0
2016-12-19 13:00:00,56.75,56.76,56.7,56.71,34906.0,50.7386,50.7475,50.6939,50.7028,34906.0
2016-12-19 13:05:00,56.72,56.77,56.71,56.75,10786.0,50.7118,50.7565,50.7028,50.7386,10786.0
2016-12-19 13:10:00,56.76,56.76,56.71,56.73,14997.0,50.7475,50.7475,50.7028,50.7207,14997.0
2016-12-19 13:15:00,56.73,56.77,56.72,56.76,15313.0,50.7207,50.7565,50.7118,50.7475,15313.0
2016-12-19 13:20:00,56.75,56.8,56.75,56.78,52198.0,50.7386,50.7833,50.7386,50.7654,52198.0
2016-12-19 13:25:00,56.77,56.78,56.73,56.74,18176.0,50.7565,50.7654,50.7207,50.7297,18176.0
2016-12-19 13:30:00,56.74,56.8,56.74,56.78,32756.0,50.7297,50.7833,50.7297,50.7654,32756.0
2016-12-19 13:35:00,56.78,56.78,56.7,56.73,14842.0,50.7654,50.7654,50.6939,50.7207,14842.0
2016-12-19 13:40:00,56.73,56.77,56.71,56.74,17959.0,50.7207,50.7565,50.7028,50.7297,17959.0
2016-12-19 13:45:00,56.74,56.77,56.72,56.75,18930.0,50.7297,50.7565,50.7118,50.7386,18930.0
2016-12-19 13:50:00,56.74,56.76,56.73,56.73,23847.0,50.7297,50.7475,50.7207,50.7207,23847.0
2016-12-19 13:55:00,56.74,56.79,56.73,56.79,45646.0,50.7297,50.7744,50.7207,50.7744,45646.0
2016-12-19 14:00:00,56.79,56.79,56.73,56.74,33969.0,50.7744,50.7744,50.7207,50.7297,33969.0
2016-12-19 14:05:00,56.74,56.79,56.74,56.77,11103.0,50.7297,50.7744,50.7297,50.7565,11103.0
2016-12-19 14:10:00,56.77,56.81,56.77,56.77,26084.0,50.7565,50.7922,50.7565,50.7565,26084.0
2016-12-19 14:15:00,56.78,56.78,56.73,56.73,27346.0,50.7654,50.7654,50.7207,50.7207,27346.0
2016-12-19 14:20:00,56.73,56.76,56.73,56.76,15511.0,50.7207,50.7475,50.7207,50.7475,15511.0
2016-12-19 14:25:00,56.76,56.77,56.71,56.72,53986.0,50.7475,50.7565,50.7028,50.7118,53986.0
2016-12-19 14:30:00,56.71,56.75,56.7,56.71,17794.0,50.7028,50.7386,50.6939,50.7028,17794.0
2016-12-19 14:35:00,56.71,56.74,56.7,56.71,29842.0,50.7028,50.7297,50.6939,50.7028,29842.0
2016-12-19 14:40:00,56.71,56.72,56.67,56.7,34471.0,50.7028,50.7118,50.6671,50.6939,34471.0
2016-12-19 14:45:00,56.71,56.72,56.68,56.7,30719.0,50.7028,50.7118,50.676,50.6939,30719.0
2016-12-19 14:50:00,56.69,56.7,56.66,56.68,36745.0,50.685,50.6939,50.6581,50.676,36745.0
2016-12-19 14:55:00,56.68,56.72,56.68,56.68,32081.0,50.676,50.7118,50.676,50.676,32081.0
2016-12-19 15:00:00,56.68,56.68,56.64,56.65,42512.0,50.676,50.676,50.6403,50.6492,42512.0
2016-12-19 15:05:00,56.66,56.67,56.62,56.62,44733.0,50.6581,50.6671,50.6224,50.6224,44733.0
2016-12-19 15:10:00,56.63,56.65,56.62,56.64,38686.0,50.6313,50.6492,50.6224,50.6403,38686.0
2016-12-19 15:15:00,56.64,56.65,56.63,56.64,82624.0,50.6403,50.6492,50.6313,50.6403,82624.0
2016-12-19 15:20:00,56.63,56.65,56.62,56.63,66298.0,50.6313,50.6492,50.6224,50.6313,66298.0
2016-12-19 15:25:00,56.63,56.67,56.63,56.64,29665.0,50.6313,50.6671,50.6313,50.6403,29665.0
2016-12-19 15:30:00,56.64,56.66,56.63,56.65,41955.0,50.6403,50.6581,50.6313,50.6492,41955.0
2016-12-19 15:35:00,56.66,56.67,56.65,56.67,45120.0,50.6581,50.6671,50.6492,50.6671,45120.0
2016-12-19 15:40:00,56.66,56.68,56.62,56.65,96256.0,50.6581,50.676,50.6224,50.6492,96256.0
2016-12-19 15:45:00,56.65,56.66,56.64,56.65,54672.0,50.6492,50.6581,50.6403,50.6492,54672.0
2016-12-19 15:50:00,56.65,56.66,56.61,56.64,184732.0,50.6492,50.6581,50.6134,50.6403,184732.0
2016-12-19 15:55:00,56.65,56.71,56.64,56.7,184414.0,50.6492,50.7028,50.6403,50.6939,184414.0
2016-12-20 09:30:00,56.72,56.74,56.5,56.59,65117.0,50.7118,50.7297,50.5151,50.5956,65117.0
2016-12-20 09:35:00,56.61,56.68,56.57,56.62,41750.0,50.6134,50.676,50.5777,50.6224,41750.0
2016-12-20 09:40:00,56.61,56.66,56.59,56.65,45082.0,50.6134,50.6581,50.5956,50.6492,45082.0
2016-12-20 09:45:00,56.65,56.69,56.63,56.68,65538.0,50.6492,50.685,50.6313,50.676,65538.0
2016-12-20 09:50:00,56.69,56.74,56.65,56.67,110673.0,50.685,50.7297,50.6492,50.6671,110673.0
2016-12-20 09:55:00,56.69,56.69,56.55,56.55,42062.0,50.685,50.685,50.5598,50.5598,42062.0
2016-12-20 10:00:00,56.55,56.58,56.48,56.5,53991.0,50.5598,50.5866,50.4972,50.5151,53991.0
2016-12-20 10:05:00,56.51,56.57,56.5,56.57,11853.0,50.524,50.5777,50.5151,50.5777,11853.0
2016-12-20 10:10:00,56.58,56.58,56.52,56.52,26881.0,50.5866,50.5866,50.533,50.533,26881.0
2016-12-20 10:15:00,56.52,56.55,56.5,56.5,21516.0,50.533,50.5598,50.5151,50.5151,21516.0
2016-12-20 10:20:00,56.5,56.53,56.48,56.5,19480.0,50.5151,50.5419,50.4972,50.5151,19480.0
2016-12-20 10:25:00,56.49,56.49,56.43,56.47,26814.0,50.5061,50.5061,50.4525,50.4883,26814.0
2016-12-20 10:30:00,56.47,56.48,56.42,56.43,11947.0,50.4883,50.4972,50.4436,50.4525,11947.0
2016-12-20 10:35:00,56.41,56.45,56.4,56.43,16226.0,50.4346,50.4704,50.4257,50.4525,16226.0
2016-12-20 10:40:00,56.44,56.49,56.42,56.45,15854.0,50.4614,50.5061,50.4436,50.4704,15854.0
2016-12-20 10:45:00,56.46,56.49,56.45,56.46,20860.0,50.4793,50.5061,50.4704,50.4793,20860.0
2016-12-20 10:50:00,56.45,56.5,56.42,56.5,23098.0,50.4704,50.5151,50.4436,50.5151,23098.0
2016-12-20 10:55:00,56.51,56.53,56.47,56.49,36788.0,50.524,50.5419,50.4883,50.5061,36788.0
2016-12-20 11:00:00,56.49,56.52,56.47,56.5,12185.0,50.5061,50.533,50.4883,50.5151,12185.0
2016-12-20 11:05:00,56.5,56.51,56.49,56.5,16505.0,50.5151,50.524,50.5061,50.5151,16505.0
2016-12-20 11:10:00,56.51,56.52,56.48,56.49,13221.0,50.524,50.533,50.4972,50.5061,13221.0
2016-12-20 11:15:00,56.48,56.49,56.47,56.48,10700.0,50.4972,50.5061,50.4883,50.4972,10700.0
2016-12-20 11:20:00,56.48,56.52,56.47,56.49,29956.0,50.4972,50.533,50.4883,50.5061,29956.0
2016-12-20 11:25:00,56.5,56.51,56.45,56.47,20714.0,50.5151,50.524,50.4704,50.4883,20714.0
2016-12-20 11:30:00,56.46,56.47,56.4,56.4,46328.0,50.4793,50.4883,50.4257,50.4257,46328.0
2016-12-20 11:35:00,56.41,56.44,56.39,56.41,17600.0,50.4346,50.4614,50.4167,50.4346,17600.0
2016-12-20 11:40:00,56.4,56.41,56.32,56.35,37512.0,50.4257,50.4346,50.3542,50.381,37512.0
2016-12-20 11:45:00,56.35,56.36,56.32,56.34,15472.0,50.381,50.3899,50.3542,50.372,15472.0
2016-12-20 11:50:00,56.33,56.33,56.26,56.27,16547.0,50.3631,50.3631,50.3005,50.3095,16547.0
2016-12-20 11:55:00,56.28,56.29,56.26,56.27,49988.0,50.3184,50.3273,50.3005,50.3095,49988.0
2016-12-20 12:00:00,56.27,56.27,56.2,56.22,22933.0,50.3095,50.3095,50.2469,50.2647,22933.0
2016-12-20 12:05:00,56.21,56.28,56.2,56.27,15806.0,50.2558,50.3184,50.2469,50.3095,15806.0
2016-12-20 12:10:00,56.27,56.28,56.24,56.25,13070.0,50.3095,50.3184,50.2826,50.2916,13070.0
2016-12-20 12:15:00,56.25,56.28,56.22,56.23,15480.0,50.2916,50.3184,50.2647,50.2737,15480.0
2016-12-20 12:20:00,56.23,56.3,56.23,56.3,16045.0,50.2737,50.3363,50.2737,50.3363,16045.0
2016-12-20 12:25:00,56.29,56.36,56.27,56.34,10080.0,50.3273,50.3899,50.3095,50.372,10080.0
2016-12-20 12:30:00,56.32,56.35,56.31,56.35,9465.0,50.3542,50.381,50.3452,50.381,9465.0
2016-12-20 12:35:00,56.34,56.35,56.29,56.32,14932.0,50.372,50.381,50.3273,50.3542,14932.0
2016-12-20 12:40:00,56.32,56.42,56.31,56.38,28561.0,50.3542,50.4436,50.3452,50.4078,28561.0
2016-12-20 12:45:00,56.38,56.39,56.32,56.32,22797.0,50.4078,50.4167,50.3542,50.3542,22797.0
2016-12-20 12:50:00,56.33,56.35,56.31,56.35,42631.0,50.3631,50.381,50.3452,50.381,42631.0
2016-12-20 12:55:00,56.34,56.34,56.32,56.33,5192.0,50.372,50.372,50.3542,50.3631,5192.0
2016-12-20 13:00:00,56.33,56.34,56.31,56.33,10410.0,50.3631,50.372,50.3452,50.3631,10410.0
2016-12-20 13:05:00,56.32,56.38,56.32,56.38,8371.0,50.3542,50.4078,50.3542,50.4078,8371.0
2016-12-20 13:10:00,56.37,56.39,56.36,56.39,21219.0,50.3989,50.4167,50.3899,50.4167,21219.0
2016-12-20 13:15:00,56.39,56.43,56.38,56.4,12911.0,50.4167,50.4525,50.4078,50.4257,12911.0
2016-12-20 13:20:00,56.4,56.44,56.39,56.44,12707.0,50.4257,50.4614,50.4167,50.4614,12707.0
2016-12-20 13:25:00,56.45,56.45,56.44,56.45,4811.0,50.4704,50.4704,50.4614,50.4704,4811.0
2016-12-20 13:30:00,56.45,56.48,56.44,56.46,9516.0,50.4704,50.4972,50.4614,50.4793,9516.0
2016-12-20 13:35:00,56.46,56.47,56.44,56.45,10312.0,50.4793,50.4883,50.4614,50.4704,10312.0
2016-12-20 13:40:00,56.46,56.46,56.41,56.43,9307.0,50.4793,50.4793,50.4346,50.4525,9307.0
2016-12-20 13:45:00,56.43,56.46,56.42,56.46,9263.0,50.4525,50.4793,50.4436,50.4793,9263.0
2016-12-20 13:50:00,56.45,56.58,56.45,56.55,56850.0,50.4704,50.5866,50.4704,50.5598,56850.0
2016-12-20 13:55:00,56.55,56.55,56.48,56.5,19179.0,50.5598,50.5598,50.4972,50.5151,19179.0
2016-12-20 14:00:00,56.49,56.5,56.48,56.49,9446.0,50.5061,50.5151,50.4972,50.5061,9446.0
2016-12-20 14:05:00,56.48,56.48,56.43,56.45,15805.0,50.4972,50.4972,50.4525,50.4704,15805.0
2016-12-20 14:10:00,56.44,56.45,56.42,56.43,15944.0,50.4614,50.4704,50.4436,50.4525,15944.0
2016-12-20 14:15:00,56.42,56.45,56.4,56.44,30859.0,50.4436,50.4704,50.4257,50.4614,30859.0
2016-12-20 14:20:00,56.43,56.43,56.36,56.41,17180.0,50.4525,50.4525,50.3899,50.4346,17180.0
2016-12-20 14:25:00,56.4,56.4,56.33,56.34,14625.0,50.4257,50.4257,50.3631,50.372,14625.0
2016-12-20 14:30:00,56.33,56.34,56.23,56.26,45809.0,50.3631,50.372,50.2737,50.3005,45809.0
2016-12-20 14:35:00,56.26,56.28,56.24,56.26,43341.0,50.3005,50.3184,50.2826,50.3005,43341.0
2016-12-20 14:40:00,56.27,56.29,56.25,56.26,27334.0,50.3095,50.3273,50.2916,50.3005,27334.0
2016-12-20 14:45:00,56.26,56.31,56.25,56.3,29433.0,50.3005,50.3452,50.2916,50.3363,29433.0
2016-12-20 14:50:00,56.29,56.34,56.28,56.29,35992.0,50.3273,50.372,50.3184,50.3273,35992.0
2016-12-20 14:55:00,56.29,56.29,56.25,56.27,25332.0,50.3273,50.3273,50.2916,50.3095,25332.0
2016-12-20 15:00:00,56.27,56.3,56.26,56.3,21766.0,50.3095,50.3363,50.3005,50.3363,21766.0
2016-12-20 15:05:00,56.3,56.31,56.24,56.3,27189.0,50.3363,50.3452,50.2826,50.3363,27189.0
2016-12-20 15:10:00,56.3,56.37,56.3,56.36,16135.0,50.3363,50.3989,50.3363,50.3899,16135.0
2016-12-20 15:15:00,56.35,56.36,56.32,56.33,27894.0,50.381,50.3899,50.3542,50.3631,27894.0
2016-12-20 15:20:00,56.33,56.35,56.32,56.35,9077.0,50.3631,50.381,50.3542,50.381,9077.0
2016-12-20 15:25:00,56.35,56.41,56.34,56.39,41172.0,50.381,50.4346,50.372,50.4167,41172.0
2016-12-20 15:30:00,56.4,56.42,56.36,56.42,55180.0,50.4257,50.4436,50.3899,50.4436,55180.0
2016-12-20 15:35:00,56.42,56.44,56.38,56.4,29336.0,50.4436,50.4614,50.4078,50.4257,29336.0
2016-12-20 15:40:00,56.39,56.4,56.39,56.39,26759.0,50.4167,50.4257,50.4167,50.4167,26759.0
2016-12-20 15:45:00,56.4,56.41,56.38,56.4,50306.0,50.4257,50.4346,50.4078,50.4257,50306.0
2016-12-20 15:50:00,56.39,56.4,56.36,56.36,90352.0,50.4167,50.4257,50.3899,50.3899,90352.0
2016-12-20 15:55:00,56.36,56.46,56.36,56.42,257891.0,50.3899,50.4793,50.3899,50.4436,257891.0
2016-12-21 09:30:00,56.28,56.31,56.02,56.03,117762.0,50.3184,50.3452,50.0859,50.0949,117762.0
2016-12-21 09:35:00,56.07,56.43,56.05,56.26,35606.0,50.1306,50.4525,50.1128,50.3005,35606.0
2016-12-21 09:40:00,56.24,56.36,56.18,56.26,31595.0,50.2826,50.3899,50.229,50.3005,31595.0
2016-12-21 09:45:00,56.26,56.41,56.24,56.36,17339.0,50.3005,50.4346,50.2826,50.3899,17339.0
2016-12-21 09:50:00,56.39,56.49,56.36,56.47,18205.0,50.4167,50.5061,50.3899,50.4883,18205.0
2016-12-21 09:55:00,56.47,56.57,56.43,56.48,36497.0,50.4883,50.5777,50.4525,50.4972,36497.0
2016-12-21 10:00:00,56.49,56.59,56.31,56.33,148449.0,50.5061,50.5956,50.3452,50.3631,148449.0
2016-12-21 10:05:00,56.31,56.34,56.18,56.2,63933.0,50.3452,50.372,50.229,50.2469,63933.0
2016-12-21 10:10:00,56.2,56.32,56.2,56.31,22551.0,50.2469,50.3542,50.2469,50.3452,22551.0
2016-12-21 10:15:00,56.32,56.4,56.3,56.34,12572.0,50.3542,50.4257,50.3363,50.372,12572.0
2016-12-21 10:20:00,56.31,56.45,56.29,56.45,15399.0,50.3452,50.4704,50.3273,50.4704,15399.0
2016-12-21 10:25:00,56.46,56.47,56.3,56.3,13154.0,50.4793,50.4883,50.3363,50.3363,13154.0
2016-12-21 10:30:00,56.32,56.38,56.29,56.37,23000.0,50.3542,50.4078,50.3273,50.3989,23000.0
2016-12-21 10:35:00,56.37,56.4,56.3,56.33,11678.0,50.3989,50.4257,50.3363,50.3631,11678.0
2016-12-21 10:40:00,56.33,56.35,56.25,56.26,38468.0,50.3631,50.381,50.2916,50.3005,38468.0
2016-12-21 10:45:00,56.25,56.27,56.2,56.26,45125.0,50.2916,50.3095,50.2469,50.3005,45125.0
2016-12-21 10:50:00,56.26,56.26,56.21,56.21,15271.0,50.3005,50.3005,50.2558,50.2558,15271.0
2016-12-21 10:55:00,56.22,56.27,56.2,56.21,12569.0,50.2647,50.3095,50.2469,50.2558,12569.0
2016-12-21 11:00:00,56.21,56.28,56.2,56.24,25559.0,50.2558,50.3184,50.2469,50.2826,25559.0
2016-12-21 11:05:00,56.23,56.23,56.19,56.23,19981.0,50.2737,50.2737,50.2379,50.2737,19981.0
2016-12-21 11:10:00,56.23,56.23,56.15,56.16,72300.0,50.2737,50.2737,50.2022,50.2111,72300.0
2016-12-21 11:15:00,56.15,56.2,56.14,56.17,24832.0,50.2022,50.2469,50.1932,50.22,24832.0
2016-12-21 11:20:00,56.17,56.2,56.11,56.11,67993.0,50.22,50.2469,50.1664,50.1664,67993.0
2016-12-21 11:25:00,56.11,56.18,56.09,56.17,38540.0,50.1664,50.229,50.1485,50.22,38540.0
2016-12-21 11:30:00,56.18,56.26,56.17,56.25,16430.0,50.229,50.3005,50.22,50.2916,16430.0
2016-12-21 11:35:00,56.24,56.24,56.19,56.23,5800.0,50.2826,50.2826,50.2379,50.2737,5800.0
2016-12-21 11:40:00,56.22,56.22,56.19,56.19,8239.0,50.2647,50.2647,50.2379,50.2379,8239.0
2016-12-21 11:45:00,56.2,56.22,56.19,56.2,12700.0,50.2469,50.2647,50.2379,50.2469,12700.0
2016-12-21 11:50:00,56.21,56.24,56.19,56.21,10773.0,50.2558,50.2826,50.2379,50.2558,10773.0
2016-12-21 11:55:00,56.22,56.28,56.22,56.25,8347.0,50.2647,50.3184,50.2647,50.2916,8347.0
2016-12-21 12:00:00,56.24,56.28,56.21,56.24,12351.0,50.2826,50.3184,50.2558,50.2826,12351.0
2016-12-21 12:05:00,56.25,56.25,56.19,56.22,15744.0,50.2916,50.2916,50.2379,50.2647,15744.0
2016-12-21 12:10:00,56.22,56.22,56.19,56.2,19214.0,50.2647,50.2647,50.2379,50.2469,19214.0
2016-12-21 12:15:00,56.2,56.24,56.2,56.21,13210.0,50.2469,50.2826,50.2469,50.2558,13210.0
2016-12-21 12:20:00,56.21,56.22,56.19,56.2,22564.0,50.2558,50.2647,50.2379,50.2469,22564.0
2016-12-21 12:25:00,56.2,56.21,56.16,56.18,16010.0,50.2469,50.2558,50.2111,50.229,16010.0
2016-12-21 12:30:00,56.19,56.19,56.12,56.13,15013.0,50.2379,50.2379,50.1753,50.1843,15013.0
2016-12-21 12:35:00,56.13,56.13,56.1,56.1,17604.0,50.1843,50.1843,50.1575,50.1575,17604.0
2016-12-21 12:40:00,56.1,56.17,56.1,56.16,9878.0,50.1575,50.22,50.1575,50.2111,9878.0
2016-12-21 12:45:00,56.15,56.18,56.15,56.17,8426.0,50.2022,50.229,50.2022,50.22,8426.0
2016-12-21 12:50:00,56.16,56.17,56.15,56.16,10100.0,50.2111,50.22,50.2022,50.2111,10100.0
2016-12-21 12:55:00,56.14,56.15,56.04,56.06,23454.0,50.1932,50.2022,50.1038,50.1217,23454.0
2016-12-21 13:00:00,56.06,56.11,56.03,56.09,91429.0,50.1217,50.1664,50.0949,50.1485,91429.0
2016-12-21 13:05:00,56.09,56.09,56.0,56.04,43005.0,50.1485,50.1485,50.0681,50.1038,43005.0
2016-12-21 13:10:00,56.03,56.09,55.98,56.09,21436.0,50.0949,50.1485,50.0502,50.1485,21436.0
2016-12-21 13:15:00,56.09,56.19,56.07,56.17,36425.0,50.1485,50.2379,50.1306,50.22,36425.0
2016-12-21 13:20:00,56.17,56.17,56.1,56.11,31271.0,50.22,50.22,50.1575,50.1664,31271.0
2016-12-21 13:25:00,56.1,56.11,56.06,56.08,12627.0,50.1575,50.1664,50.1217,50.1396,12627.0
2016-12-21 13:30:00,56.09,56.15,56.09,56.14,24833.0,50.1485,50.2022,50.1485,50.1932,24833.0
2016-12-21 13:35:00,56.14,56.18,56.14,56.15,8210.0,50.1932,50.229,50.1932,50.2022,8210.0
2016-12-21 13:40:00,56.14,56.14,56.12,56.14,12006.0,50.1932,50.1932,50.1753,50.1932,12006.0
2016-12-21 13:45:00,56.14,56.17,56.14,56.16,5535.0,50.1932,50.22,50.1932,50.2111,5535.0
2016-12-21 13:50:00,56.15,56.21,56.14,56.21,11967.0,50.2022,50.2558,50.1932,50.2558,11967.0
2016-12-21 13:55:00,56.21,56.25,56.21,56.22,15109.0,50.2558,50.2916,50.2558,50.2647,15109.0
2016-12-21 14:00:00,56.23,56.29,56.2,56.27,14435.0,50.2737,50.3273,50.2469,50.3095,14435.0
2016-12-21 14:05:00,56.27,56.3,56.25,56.27,14923.0,50.3095,50.3363,50.2916,50.3095,14923.0
2016-12-21 14:10:00,56.27,56.27,56.23,56.23,9674.0,50.3095,50.3095,50.2737,50.2737,9674.0
2016-12-21 14:15:00,56.23,56.27,56.23,56.27,17712.0,50.2737,50.3095,50.2737,50.3095,17712.0
2016-12-21 14:20:00,56.27,56.27,56.21,56.22,7645.0,50.3095,50.3095,50.2558,50.2647,7645.0
2016-12-21 14:25:00,56.21,56.24,56.19,56.2,8500.0,50.2558,50.2826,50.2379,50.2469,8500.0
2016-12-21 14:30:00,56.2,56.23,56.19,56.23,8317.0,50.2469,50.2737,50.2379,50.2737,8317.0
2016-12-21 14:35:00,56.23,56.27,56.22,56.25,14734.0,50.2737,50.3095,50.2647,50.2916,14734.0
2016-12-21 14:40:00,56.25,56.26,56.22,56.24,9632.0,50.2916,50.3005,50.2647,50.2826,9632.0
2016-12-21 14:45:00,56.24,56.27,56.22,56.27,11272.0,50.2826,50.3095,50.2647,50.3095,11272.0
2016-12-21 14:50:00,56.27,56.32,56.24,56.29,17987.0,50.3095,50.3542,50.2826,50.3273,17987.0
2016-12-21 14:55:00,56.29,56.35,56.26,56.35,14076.0,50.3273,50.381,50.3005,50.381,14076.0
2016-12-21 15:00:00,56.35,56.35,56.29,56.3,24022.0,50.381,50.381,50.3273,50.3363,24022.0
2016-12-21 15:05:00,56.3,56.31,56.24,56.26,10000.0,50.3363,50.3452,50.2826,50.3005,10000.0
2016-12-21 15:10:00,56.26,56.29,56.24,56.26,20015.0,50.3005,50.3273,50.2826,50.3005,20015.0
2016-12-21 15:15:00,56.26,56.27,56.24,56.24,13066.0,50.3005,50.3095,50.2826,50.2826,13066.0
2016-12-21 15:20:00,56.25,56.28,56.22,56.27,21190.0,50.2916,50.3184,50.2647,50.3095,21190.0
2016-12-21 15:25:00,56.27,56.27,56.19,56.21,25414.0,50.3095,50.3095,50.2379,50.2558,25414.0
2016-12-21 15:30:00,56.21,56.22,56.17,56.18,32939.0,50.2558,50.2647,50.22,50.229,32939.0
2016-12-21 15:35:00,56.18,56.2,56.15,56.2,31822.0,50.229,50.2469,50.2022,50.2469,31822.0
2016-12-21 15:40:00,56.2,56.25,56.19,56.25,19795.0,50.2469,50.2916,50.2379,50.2916,19795.0
2016-12-21 15:45:00,56.24,56.28,56.23,56.28,29130.0,50.2826,50.3184,50.2737,50.3184,29130.0
2016-12-21 15:50:00,56.28,56.29,56.25,56.27,48990.0,50.3184,50.3273,50.2916,50.3095,48990.0
2016-12-21 15:55:00,56.28,56.3,56.25,56.28,136399.0,50.3184,50.3363,50.2916,50.3184,136399.0
2016-12-22 09:30:00,56.44,56.54,55.61,56.15,235436.0,50.4614,50.5508,49.7194,50.2022,235436.0
2016-12-22 09:35:00,56.12,56.23,56.01,56.19,68122.0,50.1753,50.2737,50.077,50.2379,68122.0
2016-12-22 09:40:00,56.18,56.19,55.8,56.08,94926.0,50.229,50.2379,49.8892,50.1396,94926.0
2016-12-22 09:45:00,56.08,56.11,55.84,55.96,56579.0,50.1396,50.1664,49.925,50.0323,56579.0
2016-12-22 09:50:00,55.94,55.94,55.79,55.84,50172.0,50.0144,50.0144,49.8803,49.925,50172.0
2016-12-22 09:55:00,55.84,55.85,55.58,55.63,64955.0,49.925,49.9339,49.6925,49.7372,64955.0
2016-12-22 10:00:00,55.63,55.78,55.62,55.69,41288.0,49.7372,49.8714,49.7283,49.7909,41288.0
2016-12-22 10:05:00,55.7,55.79,55.69,55.76,61649.0,49.7998,49.8803,49.7909,49.8535,61649.0
2016-12-22 10:10:00,55.75,55.88,55.71,55.8,55117.0,49.8445,49.9608,49.8088,49.8892,55117.0
2016-12-22 10:15:00,55.81,55.87,55.77,55.85,29703.0,49.8982,49.9518,49.8624,49.9339,29703.0
2016-12-22 10:20:00,55.85,55.85,55.78,55.81,41515.0,49.9339,49.9339,49.8714,49.8982,41515.0
2016-12-22 10:25:00,55.81,55.88,55.77,55.79,32926.0,49.8982,49.9608,49.8624,49.8803,32926.0
2016-12-22 10:30:00,55.79,55.87,55.78,55.82,37567.0,49.8803,49.9518,49.8714,49.9071,37567.0
2016-12-22 10:35:00,55.8,55.88,55.79,55.87,60847.0,49.8892,49.9608,49.8803,49.9518,60847.0
2016-12-22 10:40:00,55.86,55.96,55.84,55.92,31063.0,49.9429,50.0323,49.925,49.9965,31063.0
2016-12-22 10:45:00,55.92,56.09,55.88,56.06,67271.0,49.9965,50.1485,49.9608,50.1217,67271.0
2016-12-22 10:50:00,56.06,56.26,56.04,56.26,70313.0,50.1217,50.3005,50.1038,50.3005,70313.0
2016-12-22 10:55:00,56.25,56.28,56.18,56.27,89581.0,50.2916,50.3184,50.229,50.3095,89581.0
2016-12-22 11:00:00,56.27,56.31,56.2,56.28,41011.0,50.3095,50.3452,50.2469,50.3184,41011.0
2016-12-22 11:05:00,56.28,56.39,56.27,56.38,61291.0,50.3184,50.4167,50.3095,50.4078,61291.0
2016-12-22 11:10:00,56.38,56.41,56.32,56.38,44248.0,50.4078,50.4346,50.3542,50.4078,44248.0
2016-12-22 11:15:00,56.38,56.48,56.31,56.35,59266.0,50.4078,50.4972,50.3452,50.381,59266.0
2016-12-22 11:20:00,56.36,56.43,56.34,56.34,37438.0,50.3899,50.4525,50.372,50.372,37438.0
2016-12-22 11:25:00,56.33,56.36,56.14,56.2,30238.0,50.3631,50.3899,50.1932,50.2469,30238.0
2016-12-22 11:30:00,56.2,56.32,56.16,56.18,57878.0,50.2469,50.3542,50.2111,50.229,57878.0
2016-12-22 11:35:00,56.18,56.18,56.05,56.11,23397.0,50.229,50.229,50.1128,50.1664,23397.0
2016-12-22 11:40:00,56.11,56.13,56.04,56.11,42208.0,50.1664,50.1843,50.1038,50.1664,42208.0
2016-12-22 11:45:00,56.1,56.1,56.0,56.02,57497.0,50.1575,50.1575,50.0681,50.0859,57497.0
2016-12-22 11:50:00,56.02,56.06,55.92,55.92,29177.0,50.0859,50.1217,49.9965,49.9965,29177.0
2016-12-22 11:55:00,55.92,56.02,55.92,55.95,33781.0,49.9965,50.0859,49.9965,50.0233,33781.0
2016-12-22 12:00:00,55.94,55.98,55.89,55.92,28568.0,50.0144,50.0502,49.9697,49.9965,28568.0
2016-12-22 12:05:00,55.92,55.92,55.84,55.87,26293.0,49.9965,49.9965,49.925,49.9518,26293.0
2016-12-22 12:10:00,55.88,55.95,55.86,55.92,22672.0,49.9608,50.0233,49.9429,49.9965,22672.0
2016-12-22 12:15:00,55.93,55.98,55.88,55.97,37943.0,50.0055,50.0502,49.9608,50.0412,37943.0
2016-12-22 12:20:00,55.97,56.11,55.96,56.09,42233.0,50.0412,50.1664,50.0323,50.1485,42233.0
2016-12-22 12:25:00,56.09,56.09,56.0,56.04,32764.0,50.1485,50.1485,50.0681,50.1038,32764.0
2016-12-22 12:30:00,56.04,56.17,56.04,56.15,31845.0,50.1038,50.22,50.1038,50.2022,31845.0
2016-12-22 12:35:00,56.14,56.18,56.09,56.13,29933.0,50.1932,50.229,50.1485,50.1843,29933.0
2016-12-22 12:40:00,56.12,56.14,56.05,56.07,34396.0,50.1753,50.1932,50.1128,50.1306,34396.0
2016-12-22 12:45:00,56.06,56.1,56.02,56.02,21570.0,50.1217,50.1575,50.0859,50.0859,21570.0
2016-12-22 12:50:00,56.02,56.12,56.0,56.06,41000.0,50.0859,50.1753,50.0681,50.1217,41000.0
2016-12-22 12:55:00,56.07,56.12,56.04,56.1,21935.0,50.1306,50.1753,50.1038,50.1575,21935.0
2016-12-22 13:00:00,56.1,56.1,56.01,56.03,16997.0,50.1575,50.1575,50.077,50.0949,16997.0
2016-12-22 13:05:00,56.04,56.05,55.98,56.02,16442.0,50.1038,50.1128,50.0502,50.0859,16442.0
2016-12-22 13:10:00,56.01,56.02,55.97,56.01,32047.0,50.077,50.0859,50.0412,50.077,32047.0
2016-12-22 13:15:00,56.01,56.05,55.99,56.0,13262.0,50.077,50.1128,50.0591,50.0681,13262.0
2016-12-22 13:20:00,56.0,56.03,55.95,55.95,18277.0,50.0681,50.0949,50.0233,50.0233,18277.0
2016-12-22 13:25:00,55.96,56.05,55.94,56.05,29461.0,50.0323,50.1128,50.0144,50.1128,29461.0
2016-12-22 13:30:00,56.05,56.1,56.04,56.1,17833.0,50.1128,50.1575,50.1038,50.1575,17833.0
2016-12-22 13:35:00,56.1,56.17,56.06,56.16,27589.0,50.1575,50.22,50.1217,50.2111,27589.0
2016-12-22 13:40:00,56.16,56.22,56.08,56.18,25201.0,50.2111,50.2647,50.1396,50.229,25201.0
2016-12-22 13:45:00,56.18,56.27,56.17,56.24,20408.0,50.229,50.3095,50.22,50.2826,20408.0
2016-12-22 13:50:00,56.23,56.24,56.18,56.21,14940.0,50.2737,50.2826,50.229,50.2558,14940.0
2016-12-22 13:55:00,56.21,56.21,56.1,56.11,23196.0,50.2558,50.2558,50.1575,50.1664,23196.0
2016-12-22 14:00:00,56.11,56.16,56.11,56.11,27888.0,50.1664,50.2111,50.1664,50.1664,27888.0
2016-12-22 14:05:00,56.11,56.12,56.05,56.12,35978.0,50.1664,50.1753,50.1128,50.1753,35978.0
2016-12-22 14:10:00,56.12,56.17,56.08,56.12,24523.0,50.1753,50.22,50.1396,50.1753,24523.0
2016-12-22 14:15:00,56.12,56.17,56.12,56.15,24279.0,50.1753,50.22,50.1753,50.2022,24279.0
2016-12-22 14:20:00,56.15,56.26,56.12,56.25,49989.0,50.2022,50.3005,50.1753,50.2916,49989.0
2016-12-22 14:25:00,56.25,56.28,56.19,56.28,27453.0,50.2916,50.3184,50.2379,50.3184,27453.0
2016-12-22 14:30:00,56.26,56.29,56.23,56.26,26206.0,50.3005,50.3273,50.2737,50.3005,26206.0
2016-12-22 14:35:00,56.26,56.29,56.23,56.28,32620.0,50.3005,50.3273,50.2737,50.3184,32620.0
2016-12-22 14:40:00,56.28,56.28,56.24,56.25,24427.0,50.3184,50.3184,50.2826,50.2916,24427.0
2016-12-22 14:45:00,56.25,56.3,56.23,56.29,23053.0,50.2916,50.3363,50.2737,50.3273,23053.0
2016-12-22 14:50:00,56.29,56.31,56.24,56.29,17873.0,50.3273,50.3452,50.2826,50.3273,17873.0
2016-12-22 14:55:00,56.28,56.33,56.27,56.32,21345.0,50.3184,50.3631,50.3095,50.3542,21345.0
2016-12-22 15:00:00,56.31,56.35,56.27,56.34,28383.0,50.3452,50.381,50.3095,50.372,28383.0
2016-12-22 15:05:00,56.35,56.4,56.31,56.36,52009.0,50.381,50.4257,50.3452,50.3899,52009.0
2016-12-22 15:10:00,56.34,56.42,56.3,56.37,64022.0,50.372,50.4436,50.3363,50.3989,64022.0
2016-12-22 15:15:00,56.37,56.37,56.31,56.33,53891.0,50.3989,50.3989,50.3452,50.3631,53891.0
2016-12-22 15:20:00,56.34,56.34,56.28,56.33,41454.0,50.372,50.372,50.3184,50.3631,41454.0
2016-12-22 15:25:00,56.33,56.35,56.31,56.32,55811.0,50.3631,50.381,50.3452,50.3542,55811.0
2016-12-22 15:30:00,56.32,56.33,56.28,56.3,74498.0,50.3542,50.3631,50.3184,50.3363,74498.0
2016-12-22 15:35:00,56.3,56.37,56.3,56.37,45532.0,50.3363,50.3989,50.3363,50.3989,45532.0
2016-12-22 15:40:00,56.36,56.38,56.33,56.37,39165.0,50.3899,50.4078,50.3631,50.3989,39165.0
2016-12-22 15:45:00,56.36,56.39,56.33,56.39,63960.0,50.3899,50.4167,50.3631,50.4167,63960.0
2016-12-22 15:50:00,56.39,56.44,56.39,56.43,101187.0,50.4167,50.4614,50.4167,50.4525,101187.0
2016-12-22 15:55:00,56.43,56.46,56.4,56.45,131582.0,50.4525,50.4793,50.4257,50.4704,131582.0
2016-12-23 09:30:00,56.39,56.89,56.07,56.89,97929.0,50.4167,50.8638,50.1306,50.8638,97929.0
2016-12-23 09:35:00,56.89,56.9,56.53,56.58,50846.0,50.8638,50.8727,50.5419,50.5866,50846.0
2016-12-23 09:40:00,56.59,56.62,56.5,56.53,32493.0,50.5956,50.6224,50.5151,50.5419,32493.0
2016-12-23 09:45:00,56.52,56.55,56.35,56.51,52078.0,50.533,50.5598,50.381,50.524,52078.0
2016-12-23 09:50:00,56.5,56.56,56.46,56.55,21490.0,50.5151,50.5687,50.4793,50.5598,21490.0
2016-12-23 09:55:00,56.52,56.57,56.5,56.54,14595.0,50.533,50.5777,50.5151,50.5508,14595.0
2016-12-23 10:00:00,56.56,56.64,56.48,56.48,16343.0,50.5687,50.6403,50.4972,50.4972,16343.0
2016-12-23 10:05:00,56.49,56.56,56.41,56.44,40757.0,50.5061,50.5687,50.4346,50.4614,40757.0
2016-12-23 10:10:00,56.46,56.5,56.43,56.46,16822.0,50.4793,50.5151,50.4525,50.4793,16822.0
2016-12-23 10:15:00,56.47,56.5,56.43,56.44,20726.0,50.4883,50.5151,50.4525,50.4614,20726.0
2016-12-23 10:20:00,56.45,56.48,56.38,56.4,18546.0,50.4704,50.4972,50.4078,50.4257,18546.0
2016-12-23 10:25:00,56.4,56.48,56.4,56.43,11186.0,50.4257,50.4972,50.4257,50.4525,11186.0
2016-12-23 10:30:00,56.41,56.5,56.41,56.5,11558.0,50.4346,50.5151,50.4346,50.5151,11558.0
2016-12-23 10:35:00,56.49,56.51,56.47,56.47,8158.0,50.5061,50.524,50.4883,50.4883,8158.0
2016-12-23 10:40:00,56.49,56.52,56.42,56.43,27244.0,50.5061,50.533,50.4436,50.4525,27244.0
2016-12-23 10:45:00,56.44,56.45,56.35,56.35,11155.0,50.4614,50.4704,50.381,50.381,11155.0
2016-12-23 10:50:00,56.37,56.46,56.35,56.46,24731.0,50.3989,50.4793,50.381,50.4793,24731.0
2016-12-23 10:55:00,56.44,56.48,56.44,56.48,16485.0,50.4614,50.4972,50.4614,50.4972,16485.0
2016-12-23 11:00:00,56.47,56.51,56.46,56.47,14533.0,50.4883,50.524,50.4793,50.4883,14533.0
2016-12-23 11:05:00,56.48,56.51,56.46,56.47,14619.0,50.4972,50.524,50.4793,50.4883,14619.0
2016-12-23 11:10:00,56.47,56.49,56.43,56.44,13608.0,50.4883,50.5061,50.4525,50.4614,13608.0
2016-12-23 11:15:00,56.45,56.46,56.42,56.43,7647.0,50.4704,50.4793,50.4436,50.4525,7647.0
2016-12-23 11:20:00,56.43,56.49,56.42,56.47,15018.0,50.4525,50.5061,50.4436,50.4883,15018.0
2016-12-23 11:25:00,56.46,56.49,56.46,56.47,10241.0,50.4793,50.5061,50.4793,50.4883,10241.0
2016-12-23 11:30:00,56.47,56.5,56.46,56.49,29717.0,50.4883,50.5151,50.4793,50.5061,29717.0
2016-12-23 11:35:00,56.49,56.51,56.45,56.46,6669.0,50.5061,50.524,50.4704,50.4793,6669.0
2016-12-23 11:40:00,56.45,56.48,56.44,56.44,9335.0,50.4704,50.4972,50.4614,50.4614,9335.0
2016-12-23 11:45:00,56.44,56.48,56.43,56.46,11229.0,50.4614,50.4972,50.4525,50.4793,11229.0
2016-12-23 11:50:00,56.47,56.53,56.47,56.52,30669.0,50.4883,50.5419,50.4883,50.533,30669.0
2016-12-23 11:55:00,56.52,56.57,56.5,56.57,13838.0,50.533,50.5777,50.5151,50.5777,13838.0
2016-12-23 12:00:00,56.57,56.59,56.53,56.53,8897.0,50.5777,50.5956,50.5419,50.5419,8897.0
2016-12-23 12:05:00,56.54,56.56,56.52,56.55,9342.0,50.5508,50.5687,50.533,50.5598,9342.0
2016-12-23 12:10:00,56.56,56.59,56.54,56.57,10279.0,50.5687,50.5956,50.5508,50.5777,10279.0
2016-12-23 12:15:00,56.58,56.6,56.56,56.6,9038.0,50.5866,50.6045,50.5687,50.6045,9038.0
2016-12-23 12:20:00,56.6,56.62,56.57,56.61,4107.0,50.6045,50.6224,50.5777,50.6134,4107.0
2016-12-23 12:25:00,56.61,56.61,56.58,56.6,7517.0,50.6134,50.6134,50.5866,50.6045,7517.0
2016-12-23 12:30:00,56.6,56.63,56.59,56.6,11936.0,50.6045,50.6313,50.5956,50.6045,11936.0
2016-12-23 12:35:00,56.6,56.61,56.57,56.58,11848.0,50.6045,50.6134,50.5777,50.5866,11848.0
2016-12-23 12:40:00,56.59,56.6,56.55,56.55,8028.0,50.5956,50.6045,50.5598,50.5598,8028.0
2016-12-23 12:45:00,56.55,56.55,56.5,56.54,19245.0,50.5598,50.5598,50.5151,50.5508,19245.0
2016-12-23 12:50:00,56.53,56.53,56.48,56.51,11785.0,50.5419,50.5419,50.4972,50.524,11785.0
2016-12-23 12:55:00,56.5,56.54,56.49,56.51,14796.0,50.5151,50.5508,50.5061,50.524,14796.0
2016-12-23 13:00:00,56.52,56.54,56.51,56.52,6897.0,50.533,50.5508,50.524,50.533,6897.0
2016-12-23 13:05:00,56.52,56.54,56.5,56.54,8738.0,50.533,50.5508,50.5151,50.5508,8738.0
2016-12-23 13:10:00,56.54,56.56,56.52,56.54,14223.0,50.5508,50.5687,50.533,50.5508,14223.0
2016-12-23 13:15:00,56.55,56.57,56.54,56.57,6805.0,50.5598,50.5777,50.5508,50.5777,6805.0
2016-12-23 13:20:00,56.56,56.59,56.53,56.54,14382.0,50.5687,50.5956,50.5419,50.5508,14382.0
2016-12-23 13:25:00,56.54,56.55,56.5,56.5,12132.0,50.5508,50.5598,50.5151,50.5151,12132.0
2016-12-23 13:30:00,56.5,56.53,56.5,56.51,11009.0,50.5151,50.5419,50.5151,50.524,11009.0
2016-12-23 13:35:00,56.51,56.52,56.5,56.52,6327.0,50.524,50.533,50.5151,50.533,6327.0
2016-12-23 13:40:00,56.51,56.52,56.49,56.51,25130.0,50.524,50.533,50.5061,50.524,25130.0
2016-12-23 13:45:00,56.51,56.51,56.5,56.51,6270.0,50.524,50.524,50.5151,50.524,6270.0
2016-12-23 13:50:00,56.5,56.51,56.46,56.47,9352.0,50.5151,50.524,50.4793,50.4883,9352.0
2016-12-23 13:55:00,56.47,56.48,56.45,56.46,10349.0,50.4883,50.4972,50.4704,50.4793,10349.0
2016-12-23 14:00:00,56.46,56.48,56.45,56.48,8339.0,50.4793,50.4972,50.4704,50.4972,8339.0
2016-12-23 14:05:00,56.48,56.49,56.47,56.48,8385.0,50.4972,50.5061,50.4883,50.4972,8385.0
2016-12-23 14:10:00,56.49,56.5,56.45,56.47,14533.0,50.5061,50.5151,50.4704,50.4883,14533.0
2016-12-23 14:15:00,56.47,56.47,56.45,56.45,9043.0,50.4883,50.4883,50.4704,50.4704,9043.0
2016-12-23 14:20:00,56.46,56.47,56.39,56.4,9229.0,50.4793,50.4883,50.4167,50.4257,9229.0
2016-12-23 14:25:00,56.4,56.42,56.39,56.4,8661.0,50.4257,50.4436,50.4167,50.4257,8661.0
2016-12-23 14:30:00,56.4,56.41,56.38,56.4,12521.0,50.4257,50.4346,50.4078,50.4257,12521.0
2016-12-23 14:35:00,56.4,56.41,56.38,56.41,13626.0,50.4257,50.4346,50.4078,50.4346,13626.0
2016-12-23 14:40:00,56.42,56.43,56.38,56.39,5060.0,50.4436,50.4525,50.4078,50.4167,5060.0
2016-12-23 14:45:00,56.39,56.4,56.37,56.39,8881.0,50.4167,50.4257,50.3989,50.4167,8881.0
2016-12-23 14:50:00,56.39,56.4,56.38,56.39,7711.0,50.4167,50.4257,50.4078,50.4167,7711.0
2016-12-23 14:55:00,56.39,56.4,56.37,56.37,13058.0,50.4167,50.4257,50.3989,50.3989,13058.0
2016-12-23 15:00:00,56.37,56.42,56.37,56.42,14719.0,50.3989,50.4436,50.3989,50.4436,14719.0
2016-12-23 15:05:00,56.41,56.43,56.4,56.4,12518.0,50.4346,50.4525,50.4257,50.4257,12518.0
2016-12-23 15:10:00,56.4,56.41,56.37,56.39,9246.0,50.4257,50.4346,50.3989,50.4167,9246.0
2016-12-23 15:15:00,56.4,56.42,56.37,56.39,18266.0,50.4257,50.4436,50.3989,50.4167,18266.0
2016-12-23 15:20:00,56.4,56.43,56.39,56.41,24442.0,50.4257,50.4525,50.4167,50.4346,24442.0
2016-12-23 15:25:00,56.42,56.44,56.38,56.39,14103.0,50.4436,50.4614,50.4078,50.4167,14103.0
2016-12-23 15:30:00,56.39,56.43,56.39,56.4,21856.0,50.4167,50.4525,50.4167,50.4257,21856.0
2016-12-23 15:35:00,56.4,56.41,56.38,56.39,32806.0,50.4257,50.4346,50.4078,50.4167,32806.0
2016-12-23 15:40:00,56.38,56.42,56.38,56.42,57513.0,50.4078,50.4436,50.4078,50.4436,57513.0
2016-12-23 15:45:00,56.42,56.45,56.41,56.43,52501.0,50.4436,50.4704,50.4346,50.4525,52501.0
2016-12-23 15:50:00,56.43,56.47,56.43,56.46,29254.0,50.4525,50.4883,50.4525,50.4793,29254.0
2016-12-23 15:55:00,56.46,56.5,56.45,56.49,100526.0,50.4793,50.5151,50.4704,50.5061,100526.0
2016-12-27 09:30:00,56.5,56.69,56.42,56.46,94398.0,50.5151,50.685,50.4436,50.4793,94398.0
2016-12-27 09:35:00,56.56,56.67,56.44,56.66,22237.0,50.5687,50.6671,50.4614,50.6581,22237.0
2016-12-27 09:40:00,56.67,56.78,56.65,56.78,15489.0,50.6671,50.7654,50.6492,50.7654,15489.0
2016-12-27 09:45:00,56.78,57.07,56.75,56.99,27244.0,50.7654,51.0247,50.7386,50.9532,27244.0
2016-12-27 09:50:00,56.99,57.04,56.88,57.0,20394.0,50.9532,50.9979,50.8548,50.9621,20394.0
2016-12-27 09:55:00,57.02,57.03,56.89,56.93,10752.0,50.98,50.9889,50.8638,50.8995,10752.0
2016-12-27 10:00:00,56.92,56.93,56.82,56.82,9055.0,50.8906,50.8995,50.8012,50.8012,9055.0
2016-12-27 10:05:00,56.81,56.93,56.81,56.89,11671.0,50.7922,50.8995,50.7922,50.8638,11671.0
2016-12-27 10:10:00,56.88,56.91,56.86,56.86,9126.0,50.8548,50.8817,50.837,50.837,9126.0
2016-12-27 10:15:00,56.87,56.88,56.78,56.79,14788.0,50.8459,50.8548,50.7654,50.7744,14788.0
2016-12-27 10:20:00,56.79,56.85,56.79,56.82,14588.0,50.7744,50.828,50.7744,50.8012,14588.0
2016-12-27 10:25:00,56.82,56.82,56.77,56.77,7495.0,50.8012,50.8012,50.7565,50.7565,7495.0
2016-12-27 10:30:00,56.79,56.86,56.78,56.84,22843.0,50.7744,50.837,50.7654,50.8191,22843.0
2016-12-27 10:35:00,56.84,56.86,56.81,56.84,13138.0,50.8191,50.837,50.7922,50.8191,13138.0
2016-12-27 10:40:00,56.83,56.94,56.81,56.93,31162.0,50.8101,50.9085,50.7922,50.8995,31162.0
2016-12-27 10:45:00,56.93,56.97,56.93,56.95,12414.0,50.8995,50.9353,50.8995,50.9174,12414.0
2016-12-27 10:50:00,56.95,56.96,56.93,56.95,9200.0,50.9174,50.9264,50.8995,50.9174,9200.0
2016-12-27 10:55:00,56.95,56.97,56.88,56.89,18058.0,50.9174,50.9353,50.8548,50.8638,18058.0
2016-12-27 11:00:00,56.9,56.92,56.89,56.92,8087.0,50.8727,50.8906,50.8638,50.8906,8087.0
2016-12-27 11:05:00,56.92,56.92,56.87,56.87,33593.0,50.8906,50.8906,50.8459,50.8459,33593.0
2016-12-27 11:10:00,56.87,56.88,56.79,56.85,29708.0,50.8459,50.8548,50.7744,50.828,29708.0
2016-12-27 11:15:00,56.83,56.85,56.8,56.8,11142.0,50.8101,50.828,50.7833,50.7833,11142.0
2016-12-27 11:20:00,56.8,56.85,56.8,56.85,11379.0,50.7833,50.828,50.7833,50.828,11379.0
2016-12-27 11:25:00,56.84,56.85,56.81,56.85,10348.0,50.8191,50.828,50.7922,50.828,10348.0
2016-12-27 11:30:00,56.84,56.86,56.82,56.83,20280.0,50.8191,50.837,50.8012,50.8101,20280.0
2016-12-27 11:35:00,56.83,56.86,56.83,56.84,21066.0,50.8101,50.837,50.8101,50.8191,21066.0
2016-12-27 11:40:00,56.85,56.87,56.84,56.86,11912.0,50.828,50.8459,50.8191,50.837,11912.0
2016-12-27 11:45:00,56.86,56.91,56.85,56.88,22101.0,50.837,50.8817,50.828,50.8548,22101.0
2016-12-27 11:50:00,56.88,56.88,56.8,56.8,26404.0,50.8548,50.8548,50.7833,50.7833,26404.0
2016-12-27 11:55:00,56.8,56.8,56.73,56.8,14349.0,50.7833,50.7833,50.7207,50.7833,14349.0
2016-12-27 12:00:00,56.81,56.82,56.78,56.79,17837.0,50.7922,50.8012,50.7654,50.7744,17837.0
2016-12-27 12:05:00,56.79,56.8,56.76,56.8,12450.0,50.7744,50.7833,50.7475,50.7833,12450.0
2016-12-27 12:10:00,56.79,56.83,56.79,56.83,13466.0,50.7744,50.8101,50.7744,50.8101,13466.0
2016-12-27 12:15:00,56.84,56.87,56.82,56.86,7720.0,50.8191,50.8459,50.8012,50.837,7720.0
2016-12-27 12:20:00,56.86,56.88,56.85,56.86,9541.0,50.837,50.8548,50.828,50.837,9541.0
2016-12-27 12:25:00,56.87,56.9,56.86,56.88,20613.0,50.8459,50.8727,50.837,50.8548,20613.0
2016-12-27 12:30:00,56.88,56.89,56.86,56.89,13140.0,50.8548,50.8638,50.837,50.8638,13140.0
2016-12-27 12:35:00,56.88,56.89,56.78,56.8,21745.0,50.8548,50.8638,50.7654,50.7833,21745.0
2016-12-27 12:40:00,56.8,56.8,56.76,56.77,20188.0,50.7833,50.7833,50.7475,50.7565,20188.0
2016-12-27 12:45:00,56.77,56.77,56.68,56.69,25336.0,50.7565,50.7565,50.676,50.685,25336.0
2016-12-27 12:50:00,56.7,56.71,56.65,56.66,21751.0,50.6939,50.7028,50.6492,50.6581,21751.0
2016-12-27 12:55:00,56.66,56.66,56.59,56.6,27185.0,50.6581,50.6581,50.5956,50.6045,27185.0
2016-12-27 13:00:00,56.61,56.63,56.59,56.61,10408.0,50.6134,50.6313,50.5956,50.6134,10408.0
2016-12-27 13:05:00,56.62,56.63,56.61,56.62,4794.0,50.6224,50.6313,50.6134,50.6224,4794.0
2016-12-27 13:10:00,56.63,56.63,56.62,56.63,2400.0,50.6313,50.6313,50.6224,50.6313,2400.0
2016-12-27 13:15:00,56.63,56.64,56.61,56.61,14718.0,50.6313,50.6403,50.6134,50.6134,14718.0
2016-12-27 13:20:00,56.62,56.64,56.59,56.63,16382.0,50.6224,50.6403,50.5956,50.6313,16382.0
2016-12-27 13:25:00,56.64,56.68,56.63,56.65,6990.0,50.6403,50.676,50.6313,50.6492,6990.0
2016-12-27 13:30:00,56.65,56.66,56.62,56.63,14718.0,50.6492,50.6581,50.6224,50.6313,14718.0
2016-12-27 13:35:00,56.63,56.66,56.62,56.65,7716.0,50.6313,50.6581,50.6224,50.6492,7716.0
2016-12-27 13:40:00,56.65,56.65,56.63,56.65,4353.0,50.6492,50.6492,50.6313,50.6492,4353.0
2016-12-27 13:45:00,56.65,56.66,56.63,56.64,17699.0,50.6492,50.6581,50.6313,50.6403,17699.0
2016-12-27 13:50:00,56.64,56.64,56.54,56.54,14420.0,50.6403,50.6403,50.5508,50.5508,14420.0
2016-12-27 13:55:00,56.54,56.55,56.53,56.54,13076.0,50.5508,50.5598,50.5419,50.5508,13076.0
2016-12-27 14:00:00,56.54,56.54,56.48,56.51,22085.0,50.5508,50.5508,50.4972,50.524,22085.0
2016-12-27 14:05:00,56.5,56.51,56.47,56.5,6817.0,50.5151,50.524,50.4883,50.5151,6817.0
2016-12-27 14:10:00,56.51,56.56,56.5,56.53,8063.0,50.524,50.5687,50.5151,50.5419,8063.0
2016-12-27 14:15:00,56.53,56.56,56.52,56.54,14752.0,50.5419,50.5687,50.533,50.5508,14752.0
2016-12-27 14:20:00,56.54,56.56,56.51,56.52,14126.0,50.5508,50.5687,50.524,50.533,14126.0
2016-12-27 14:25:00,56.51,56.52,56.49,56.51,16579.0,50.524,50.533,50.5061,50.524,16579.0
2016-12-27 14:30:00,56.51,56.55,56.5,56.54,11834.0,50.524,50.5598,50.5151,50.5508,11834.0
2016-12-27 14:35:00,56.55,56.58,56.53,56.57,10442.0,50.5598,50.5866,50.5419,50.5777,10442.0
2016-12-27 14:40:00,56.57,56.59,56.57,56.57,8952.0,50.5777,50.5956,50.5777,50.5777,8952.0
2016-12-27 14:45:00,56.56,56.57,56.54,56.56,11430.0,50.5687,50.5777,50.5508,50.5687,11430.0
2016-12-27 14:50:00,56.55,56.56,56.53,56.55,9021.0,50.5598,50.5687,50.5419,50.5598,9021.0
2016-12-27 14:55:00,56.54,56.55,56.51,56.52,5989.0,50.5508,50.5598,50.524,50.533,5989.0
2016-12-27 15:00:00,56.53,56.55,56.52,56.55,9166.0,50.5419,50.5598,50.533,50.5598,9166.0
2016-12-27 15:05:00,56.54,56.56,56.52,56.55,17209.0,50.5508,50.5687,50.533,50.5598,17209.0
2016-12-27 15:10:00,56.55,56.57,56.54,56.55,12904.0,50.5598,50.5777,50.5508,50.5598,12904.0
2016-12-27 15:15:00,56.55,56.59,56.54,56.58,9109.0,50.5598,50.5956,50.5508,50.5866,9109.0
2016-12-27 15:20:00,56.58,56.6,56.57,56.59,21220.0,50.5866,50.6045,50.5777,50.5956,21220.0
2016-12-27 15:25:00,56.59,56.62,56.59,56.62,10936.0,50.5956,50.6224,50.5956,50.6224,10936.0
2016-12-27 15:30:00,56.63,56.64,56.61,56.62,18052.0,50.6313,50.6403,50.6134,50.6224,18052.0
2016-12-27 15:35:00,56.63,56.63,56.61,56.63,7626.0,50.6313,50.6313,50.6134,50.6313,7626.0
2016-12-27 15:40:00,56.62,56.64,56.61,56.64,18735.0,50.6224,50.6403,50.6134,50.6403,18735.0
2016-12-27 15:45:00,56.63,56.69,56.61,56.65,64933.0,50.6313,50.685,50.6134,50.6492,64933.0
2016-12-27 15:50:00,56.65,56.67,56.63,56.65,46744.0,50.6492,50.6671,50.6313,50.6492,46744.0
2016-12-27 15:55:00,56.65,56.68,56.59,56.62,118095.0,50.6492,50.676,50.5956,50.6224,118095.0
2016-12-28 09:30:00,56.82,56.92,56.69,56.82,197600.0,50.8012,50.8906,50.685,50.8012,197600.0
2016-12-28 09:35:00,56.82,57.04,56.74,57.0,27430.0,50.8012,50.9979,50.7297,50.9621,27430.0
2016-12-28 09:40:00,56.99,56.99,56.79,56.88,22317.0,50.9532,50.9532,50.7744,50.8548,22317.0
2016-12-28 09:45:00,56.86,56.93,56.84,56.87,14086.0,50.837,50.8995,50.8191,50.8459,14086.0
2016-12-28 09:50:00,56.87,56.87,56.69,56.72,12929.0,50.8459,50.8459,50.685,50.7118,12929.0
2016-12-28 09:55:00,56.71,56.74,56.64,56.65,17200.0,50.7028,50.7297,50.6403,50.6492,17200.0
2016-12-28 10:00:00,56.66,56.66,56.51,56.59,25149.0,50.6581,50.6581,50.524,50.5956,25149.0
2016-12-28 10:05:00,56.59,56.6,56.44,56.46,13695.0,50.5956,50.6045,50.4614,50.4793,13695.0
2016-12-28 10:10:00,56.43,56.45,56.33,56.33,15496.0,50.4525,50.4704,50.3631,50.3631,15496.0
2016-12-28 10:15:00,56.34,56.35,56.23,56.26,55417.0,50.372,50.381,50.2737,50.3005,55417.0
2016-12-28 10:20:00,56.25,56.27,56.15,56.16,16351.0,50.2916,50.3095,50.2022,50.2111,16351.0
2016-12-28 10:25:00,56.17,56.18,56.12,56.15,21887.0,50.22,50.229,50.1753,50.2022,21887.0
2016-12-28 10:30:00,56.15,56.27,56.15,56.24,21630.0,50.2022,50.3095,50.2022,50.2826,21630.0
2016-12-28 10:35:00,56.27,56.32,56.25,56.28,12249.0,50.3095,50.3542,50.2916,50.3184,12249.0
2016-12-28 10:40:00,56.28,56.3,56.19,56.2,15253.0,50.3184,50.3363,50.2379,50.2469,15253.0
2016-12-28 10:45:00,56.21,56.3,56.21,56.28,15007.0,50.2558,50.3363,50.2558,50.3184,15007.0
2016-12-28 10:50:00,56.27,56.27,56.2,56.21,17047.0,50.3095,50.3095,50.2469,50.2558,17047.0
2016-12-28 10:55:00,56.2,56.27,56.19,56.26,12831.0,50.2469,50.3095,50.2379,50.3005,12831.0
2016-12-28 11:00:00,56.26,56.27,56.19,56.23,21634.0,50.3005,50.3095,50.2379,50.2737,21634.0
2016-12-28 11:05:00,56.23,56.24,56.19,56.23,12840.0,50.2737,50.2826,50.2379,50.2737,12840.0
2016-12-28 11:10:00,56.23,56.31,56.23,56.3,13840.0,50.2737,50.3452,50.2737,50.3363,13840.0
2016-12-28 11:15:00,56.3,56.32,56.21,56.32,13168.0,50.3363,50.3542,50.2558,50.3542,13168.0
2016-12-28 11:20:00,56.32,56.43,56.31,56.42,26228.0,50.3542,50.4525,50.3452,50.4436,26228.0
2016-12-28 11:25:00,56.42,56.46,56.38,56.42,14408.0,50.4436,50.4793,50.4078,50.4436,14408.0
2016-12-28 11:30:00,56.42,56.5,56.41,56.48,13713.0,50.4436,50.5151,50.4346,50.4972,13713.0
2016-12-28 11:35:00,56.47,56.48,56.39,56.39,25422.0,50.4883,50.4972,50.4167,50.4167,25422.0
2016-12-28 11:40:00,56.4,56.4,56.35,56.36,10650.0,50.4257,50.4257,50.381,50.3899,10650.0
2016-12-28 11:45:00,56.35,56.35,56.28,56.29,9949.0,50.381,50.381,50.3184,50.3273,9949.0
2016-12-28 11:50:00,56.29,56.32,56.28,56.32,7015.0,50.3273,50.3542,50.3184,50.3542,7015.0
2016-12-28 11:55:00,56.31,56.32,56.26,56.29,12123.0,50.3452,50.3542,50.3005,50.3273,12123.0
2016-12-28 12:00:00,56.28,56.28,56.21,56.22,6823.0,50.3184,50.3184,50.2558,50.2647,6823.0
2016-12-28 12:05:00,56.22,56.26,56.19,56.2,13320.0,50.2647,50.3005,50.2379,50.2469,13320.0
2016-12-28 12:10:00,56.21,56.23,56.17,56.17,9530.0,50.2558,50.2737,50.22,50.22,9530.0
2016-12-28 12:15:00,56.18,56.19,56.15,56.17,4900.0,50.229,50.2379,50.2022,50.22,4900.0
2016-12-28 12:20:00,56.18,56.18,56.12,56.16,14980.0,50.229,50.229,50.1753,50.2111,14980.0
2016-12-28 12:25:00,56.15,56.18,56.14,56.17,5704.0,50.2022,50.229,50.1932,50.22,5704.0
2016-12-28 12:30:00,56.16,56.2,56.14,56.17,15653.0,50.2111,50.2469,50.1932,50.22,15653.0
2016-12-28 12:35:00,56.17,56.19,56.16,56.17,11271.0,50.22,50.2379,50.2111,50.22,11271.0
2016-12-28 12:40:00,56.17,56.17,56.08,56.08,36393.0,50.22,50.22,50.1396,50.1396,36393.0
2016-12-28 12:45:00,56.08,56.14,56.07,56.14,17065.0,50.1396,50.1932,50.1306,50.1932,17065.0
2016-12-28 12:50:00,56.15,56.16,56.13,56.16,17526.0,50.2022,50.2111,50.1843,50.2111,17526.0
2016-12-28 12:55:00,56.16,56.17,56.13,56.15,12430.0,50.2111,50.22,50.1843,50.2022,12430.0
2016-12-28 13:00:00,56.15,56.18,56.13,56.16,9101.0,50.2022,50.229,50.1843,50.2111,9101.0
2016-12-28 13:05:00,56.15,56.18,56.12,56.16,9132.0,50.2022,50.229,50.1753,50.2111,9132.0
2016-12-28 13:10:00,56.16,56.19,56.16,56.18,13950.0,50.2111,50.2379,50.2111,50.229,13950.0
2016-12-28 13:15:00,56.19,56.19,56.16,56.17,8594.0,50.2379,50.2379,50.2111,50.22,8594.0
2016-12-28 13:20:00,56.16,56.21,56.15,56.2,11400.0,50.2111,50.2558,50.2022,50.2469,11400.0
2016-12-28 13:25:00,56.2,56.2,56.16,56.18,9562.0,50.2469,50.2469,50.2111,50.229,9562.0
2016-12-28 13:30:00,56.18,56.23,56.18,56.2,12091.0,50.229,50.2737,50.229,50.2469,12091.0
2016-12-28 13:35:00,56.21,56.21,56.19,56.19,12042.0,50.2558,50.2558,50.2379,50.2379,12042.0
2016-12-28 13:40:00,56.2,56.2,56.17,56.19,7106.0,50.2469,50.2469,50.22,50.2379,7106.0
2016-12-28 13:45:00,56.18,56.18,56.14,56.15,8708.0,50.229,50.229,50.1932,50.2022,8708.0
2016-12-28 13:50:00,56.16,56.17,56.11,56.11,39374.0,50.2111,50.22,50.1664,50.1664,39374.0
2016-12-28 13:55:00,56.12,56.13,56.09,56.1,19540.0,50.1753,50.1843,50.1485,50.1575,19540.0
2016-12-28 14:00:00,56.1,56.13,56.09,56.09,22617.0,50.1575,50.1843,50.1485,50.1485,22617.0
2016-12-28 14:05:00,56.09,56.13,56.07,56.11,11808.0,50.1485,50.1843,50.1306,50.1664,11808.0
2016-12-28 14:10:00,56.12,56.12,56.08,56.08,15871.0,50.1753,50.1753,50.1396,50.1396,15871.0
2016-12-28 14:15:00,56.09,56.1,56.04,56.07,13046.0,50.1485,50.1575,50.1038,50.1306,13046.0
2016-12-28 14:20:00,56.06,56.09,56.05,56.07,10603.0,50.1217,50.1485,50.1128,50.1306,10603.0
2016-12-28 14:25:00,56.07,56.11,56.06,56.11,9022.0,50.1306,50.1664,50.1217,50.1664,9022.0
2016-12-28 14:30:00,56.1,56.1,56.07,56.08,9592.0,50.1575,50.1575,50.1306,50.1396,9592.0
2016-12-28 14:35:00,56.08,56.08,56.06,56.07,10940.0,50.1396,50.1396,50.1217,50.1306,10940.0
2016-12-28 14:40:00,56.08,56.11,56.06,56.09,21224.0,50.1396,50.1664,50.1217,50.1485,21224.0
2016-12-28 14:45:00,56.08,56.1,56.07,56.08,11831.0,50.1396,50.1575,50.1306,50.1396,11831.0
2016-12-28 14:50:00,56.08,56.12,56.07,56.12,13712.0,50.1396,50.1753,50.1306,50.1753,13712.0
2016-12-28 14:55:00,56.11,56.12,56.07,56.1,19808.0,50.1664,50.1753,50.1306,50.1575,19808.0
2016-12-28 15:00:00,56.1,56.14,56.09,56.11,17857.0,50.1575,50.1932,50.1485,50.1664,17857.0
2016-12-28 15:05:00,56.12,56.16,56.1,56.11,14855.0,50.1753,50.2111,50.1575,50.1664,14855.0
2016-12-28 15:10:00,56.11,56.15,56.1,56.14,11524.0,50.1664,50.2022,50.1575,50.1932,11524.0
2016-12-28 15:15:00,56.14,56.16,56.14,56.14,16843.0,50.1932,50.2111,50.1932,50.1932,16843.0
2016-12-28 15:20:00,56.14,56.17,56.14,56.16,15907.0,50.1932,50.22,50.1932,50.2111,15907.0
2016-12-28 15:25:00,56.16,56.18,56.15,56.15,17457.0,50.2111,50.229,50.2022,50.2022,17457.0
2016-12-28 15:30:00,56.14,56.16,56.14,56.16,16996.0,50.1932,50.2111,50.1932,50.2111,16996.0
2016-12-28 15:35:00,56.16,56.16,56.12,56.14,23760.0,50.2111,50.2111,50.1753,50.1932,23760.0
2016-12-28 15:40:00,56.13,56.13,56.07,56.09,22320.0,50.1843,50.1843,50.1306,50.1485,22320.0
2016-12-28 15:45:00,56.09,56.11,56.09,56.11,43839.0,50.1485,50.1664,50.1485,50.1664,43839.0
2016-12-28 15:50:00,56.11,56.15,56.09,56.11,102316.0,50.1664,50.2022,50.1485,50.1664,102316.0
2016-12-28 15:55:00,56.12,56.17,56.12,56.15,160768.0,50.1753,50.22,50.1753,50.2022,160768.0
2016-12-29 09:30:00,56.06,56.25,56.05,56.24,43058.0,50.1217,50.2916,50.1128,50.2826,43058.0
2016-12-29 09:35:00,56.22,56.42,56.21,56.4,13786.0,50.2647,50.4436,50.2558,50.4257,13786.0
2016-12-29 09:40:00,56.41,56.45,56.3,56.32,13857.0,50.4346,50.4704,50.3363,50.3542,13857.0
2016-12-29 09:45:00,56.29,56.37,56.27,56.27,17552.0,50.3273,50.3989,50.3095,50.3095,17552.0
2016-12-29 09:50:00,56.25,56.48,56.25,56.38,14868.0,50.2916,50.4972,50.2916,50.4078,14868.0
2016-12-29 09:55:00,56.41,56.43,56.28,56.33,97926.0,50.4346,50.4525,50.3184,50.3631,97926.0
2016-12-29 10:00:00,56.32,56.6,56.32,56.53,17616.0,50.3542,50.6045,50.3542,50.5419,17616.0
2016-12-29 10:05:00,56.53,56.55,56.43,56.48,16789.0,50.5419,50.5598,50.4525,50.4972,16789.0
2016-12-29 10:10:00,56.48,56.52,56.44,56.5,14493.0,50.4972,50.533,50.4614,50.5151,14493.0
2016-12-29 10:15:00,56.49,56.54,56.46,56.52,16847.0,50.5061,50.5508,50.4793,50.533,16847.0
2016-12-29 10:20:00,56.52,56.53,56.45,56.45,8403.0,50.533,50.5419,50.4704,50.4704,8403.0
2016-12-29 10:25:00,56.47,56.49,56.35,56.39,12181.0,50.4883,50.5061,50.381,50.4167,12181.0
2016-12-29 10:30:00,56.41,56.44,56.39,56.39,12400.0,50.4346,50.4614,50.4167,50.4167,12400.0
2016-12-29 10:35:00,56.39,56.4,56.3,56.32,23249.0,50.4167,50.4257,50.3363,50.3542,23249.0
2016-12-29 10:40:00,56.29,56.32,56.23,56.24,21285.0,50.3273,50.3542,50.2737,50.2826,21285.0
2016-12-29 10:45:00,56.24,56.26,56.19,56.19,21719.0,50.2826,50.3005,50.2379,50.2379,21719.0
2016-12-29 10:50:00,56.19,56.21,56.13,56.21,11407.0,50.2379,50.2558,50.1843,50.2558,11407.0
2016-12-29 10:55:00,56.21,56.23,56.17,56.2,9989.0,50.2558,50.2737,50.22,50.2469,9989.0
2016-12-29 11:00:00,56.2,56.21,56.15,56.16,16347.0,50.2469,50.2558,50.2022,50.2111,16347.0
2016-12-29 11:05:00,56.16,56.23,56.15,56.2,18875.0,50.2111,50.2737,50.2022,50.2469,18875.0
2016-12-29 11:10:00,56.19,56.25,56.19,56.24,7517.0,50.2379,50.2916,50.2379,50.2826,7517.0
2016-12-29 11:15:00,56.26,56.28,56.21,56.26,18012.0,50.3005,50.3184,50.2558,50.3005,18012.0
2016-12-29 11:20:00,56.26,56.26,56.2,56.22,15007.0,50.3005,50.3005,50.2469,50.2647,15007.0
2016-12-29 11:25:00,56.22,56.22,56.17,56.18,14960.0,50.2647,50.2647,50.22,50.229,14960.0
2016-12-29 11:30:00,56.18,56.2,56.17,56.19,12887.0,50.229,50.2469,50.22,50.2379,12887.0
2016-12-29 11:35:00,56.19,56.23,56.15,56.2,39276.0,50.2379,50.2737,50.2022,50.2469,39276.0
2016-12-29 11:40:00,56.21,56.21,56.19,56.2,11957.0,50.2558,50.2558,50.2379,50.2469,11957.0
2016-12-29 11:45:00,56.2,56.2,56.19,56.19,8832.0,50.2469,50.2469,50.2379,50.2379,8832.0
2016-12-29 11:50:00,56.18,56.19,56.13,56.14,36347.0,50.229,50.2379,50.1843,50.1932,36347.0
2016-12-29 11:55:00,56.15,56.16,56.12,56.13,9586.0,50.2022,50.2111,50.1753,50.1843,9586.0
2016-12-29 12:00:00,56.12,56.13,56.06,56.07,44856.0,50.1753,50.1843,50.1217,50.1306,44856.0
2016-12-29 12:05:00,56.07,56.08,56.05,56.07,8733.0,50.1306,50.1396,50.1128,50.1306,8733.0
2016-12-29 12:10:00,56.06,56.07,56.04,56.04,9390.0,50.1217,50.1306,50.1038,50.1038,9390.0
2016-12-29 12:15:00,56.04,56.11,56.04,56.09,17627.0,50.1038,50.1664,50.1038,50.1485,17627.0
2016-12-29 12:20:00,56.09,56.19,56.09,56.18,12967.0,50.1485,50.2379,50.1485,50.229,12967.0
2016-12-29 12:25:00,56.17,56.17,56.14,56.15,5448.0,50.22,50.22,50.1932,50.2022,5448.0
2016-12-29 12:30:00,56.15,56.16,56.11,56.12,6762.0,50.2022,50.2111,50.1664,50.1753,6762.0
2016-12-29 12:35:00,56.12,56.15,56.12,56.14,3762.0,50.1753,50.2022,50.1753,50.1932,3762.0
2016-12-29 12:40:00,56.14,56.16,56.12,56.12,7205.0,50.1932,50.2111,50.1753,50.1753,7205.0
2016-12-29 12:45:00,56.13,56.18,56.13,56.17,8672.0,50.1843,50.229,50.1843,50.22,8672.0
2016-12-29 12:50:00,56.17,56.18,56.14,56.14,6924.0,50.22,50.229,50.1932,50.1932,6924.0
2016-12-29 12:55:00,56.14,56.16,56.13,56.14,7870.0,50.1932,50.2111,50.1843,50.1932,7870.0
2016-12-29 13:00:00,56.14,56.15,56.13,56.14,6172.0,50.1932,50.2022,50.1843,50.1932,6172.0
2016-12-29 13:05:00,56.14,56.14,56.1,56.12,5152.0,50.1932,50.1932,50.1575,50.1753,5152.0
2016-12-29 13:10:00,56.12,56.14,56.11,56.12,8597.0,50.1753,50.1932,50.1664,50.1753,8597.0
2016-12-29 13:15:00,56.12,56.13,56.1,56.11,9316.0,50.1753,50.1843,50.1575,50.1664,9316.0
2016-12-29 13:20:00,56.09,56.09,56.08,56.09,4010.0,50.1485,50.1485,50.1396,50.1485,4010.0
2016-12-29 13:25:00,56.09,56.13,56.08,56.11,14666.0,50.1485,50.1843,50.1396,50.1664,14666.0
2016-12-29 13:30:00,56.12,56.13,56.09,56.12,25127.0,50.1753,50.1843,50.1485,50.1753,25127.0
2016-12-29 13:35:00,56.11,56.12,56.08,56.09,19308.0,50.1664,50.1753,50.1396,50.1485,19308.0
2016-12-29 13:40:00,56.09,56.1,56.09,56.1,9752.0,50.1485,50.1575,50.1485,50.1575,9752.0
2016-12-29 13:45:00,56.1,56.11,56.06,56.06,20026.0,50.1575,50.1664,50.1217,50.1217,20026.0
2016-12-29 13:50:00,56.06,56.09,56.05,56.06,10135.0,50.1217,50.1485,50.1128,50.1217,10135.0
2016-12-29 13:55:00,56.07,56.07,56.03,56.04,14293.0,50.1306,50.1306,50.0949,50.1038,14293.0
2016-12-29 14:00:00,56.05,56.1,56.04,56.09,22051.0,50.1128,50.1575,50.1038,50.1485,22051.0
2016-12-29 14:05:00,56.09,56.1,56.08,56.08,33587.0,50.1485,50.1575,50.1396,50.1396,33587.0
2016-12-29 14:10:00,56.09,56.1,56.08,56.09,5671.0,50.1485,50.1575,50.1396,50.1485,5671.0
2016-12-29 14:15:00,56.1,56.11,56.08,56.08,14169.0,50.1575,50.1664,50.1396,50.1396,14169.0
2016-12-29 14:20:00,56.09,56.11,56.08,56.09,11377.0,50.1485,50.1664,50.1396,50.1485,11377.0
2016-12-29 14:25:00,56.09,56.1,56.09,56.09,10368.0,50.1485,50.1575,50.1485,50.1485,10368.0
2016-12-29 14:30:00,56.1,56.11,56.08,56.09,10394.0,50.1575,50.1664,50.1396,50.1485,10394.0
2016-12-29 14:35:00,56.09,56.1,56.08,56.09,5080.0,50.1485,50.1575,50.1396,50.1485,5080.0
2016-12-29 14:40:00,56.1,56.11,56.08,56.1,13638.0,50.1575,50.1664,50.1396,50.1575,13638.0
2016-12-29 14:45:00,56.11,56.11,56.08,56.08,10019.0,50.1664,50.1664,50.1396,50.1396,10019.0
2016-12-29 14:50:00,56.09,56.11,56.07,56.07,16220.0,50.1485,50.1664,50.1306,50.1306,16220.0
2016-12-29 14:55:00,56.07,56.08,56.05,56.07,9600.0,50.1306,50.1396,50.1128,50.1306,9600.0
2016-12-29 15:00:00,56.08,56.11,56.07,56.09,11761.0,50.1396,50.1664,50.1306,50.1485,11761.0
2016-12-29 15:05:00,56.09,56.11,56.08,56.1,12134.0,50.1485,50.1664,50.1396,50.1575,12134.0
2016-12-29 15:10:00,56.1,56.1,56.09,56.1,10339.0,50.1575,50.1575,50.1485,50.1575,10339.0
2016-12-29 15:15:00,56.1,56.13,56.09,56.12,20644.0,50.1575,50.1843,50.1485,50.1753,20644.0
2016-12-29 15:20:00,56.11,56.12,56.1,56.11,12799.0,50.1664,50.1753,50.1575,50.1664,12799.0
2016-12-29 15:25:00,56.11,56.12,56.09,56.1,28631.0,50.1664,50.1753,50.1485,50.1575,28631.0
2016-12-29 15:30:00,56.1,56.16,56.09,56.13,28003.0,50.1575,50.2111,50.1485,50.1843,28003.0
2016-12-29 15:35:00,56.14,56.15,56.11,56.12,22230.0,50.1932,50.2022,50.1664,50.1753,22230.0
2016-12-29 15:40:00,56.13,56.15,56.12,56.15,35407.0,50.1843,50.2022,50.1753,50.2022,35407.0
2016-12-29 15:45:00,56.14,56.18,56.13,56.18,30270.0,50.1932,50.229,50.1843,50.229,30270.0
2016-12-29 15:50:00,56.18,56.2,56.17,56.18,34615.0,50.229,50.2469,50.22,50.229,34615.0
2016-12-29 15:55:00,56.19,56.2,56.14,56.17,60759.0,50.2379,50.2469,50.1932,50.22,60759.0
2016-12-30 09:30:00,56.38,56.48,56.1,56.47,71122.0,50.4078,50.4972,50.1575,50.4883,71122.0
2016-12-30 09:35:00,56.47,56.51,56.31,56.38,22135.0,50.4883,50.524,50.3452,50.4078,22135.0
2016-12-30 09:40:00,56.37,56.42,56.24,56.26,16167.0,50.3989,50.4436,50.2826,50.3005,16167.0
2016-12-30 09:45:00,56.27,56.35,56.25,56.27,14358.0,50.3095,50.381,50.2916,50.3095,14358.0
2016-12-30 09:50:00,56.28,56.29,56.15,56.25,10610.0,50.3184,50.3273,50.2022,50.2916,10610.0
2016-12-30 09:55:00,56.27,56.28,55.96,55.97,72682.0,50.3095,50.3184,50.0323,50.0412,72682.0
2016-12-30 10:00:00,55.94,56.04,55.94,55.96,34281.0,50.0144,50.1038,50.0144,50.0323,34281.0
2016-12-30 10:05:00,55.97,56.03,55.93,56.03,23054.0,50.0412,50.0949,50.0055,50.0949,23054.0
2016-12-30 10:10:00,56.03,56.09,55.97,56.09,11503.0,50.0949,50.1485,50.0412,50.1485,11503.0
2016-12-30 10:15:00,56.09,56.09,56.0,56.03,7781.0,50.1485,50.1485,50.0681,50.0949,7781.0
2016-12-30 10:20:00,56.05,56.08,56.03,56.06,26451.0,50.1128,50.1396,50.0949,50.1217,26451.0
2016-12-30 10:25:00,56.05,56.06,56.0,56.0,24484.0,50.1128,50.1217,50.0681,50.0681,24484.0
2016-12-30 10:30:00,55.97,56.05,55.95,56.03,18161.0,50.0412,50.1128,50.0233,50.0949,18161.0
2016-12-30 10:35:00,56.03,56.04,55.99,56.01,19824.0,50.0949,50.1038,50.0591,50.077,19824.0
2016-12-30 10:40:00,56.02,56.05,55.99,55.99,15139.0,50.0859,50.1128,50.0591,50.0591,15139.0
2016-12-30 10:45:00,56.0,56.05,55.98,56.03,14932.0,50.0681,50.1128,50.0502,50.0949,14932.0
2016-12-30 10:50:00,56.04,56.06,55.97,56.01,29391.0,50.1038,50.1217,50.0412,50.077,29391.0
2016-12-30 10:55:00,56.01,56.05,56.0,56.02,9473.0,50.077,50.1128,50.0681,50.0859,9473.0
2016-12-30 11:00:00,56.02,56.02,56.0,56.0,12884.0,50.0859,50.0859,50.0681,50.0681,12884.0
2016-12-30 11:05:00,56.0,56.03,55.99,55.99,18307.0,50.0681,50.0949,50.0591,50.0591,18307.0
2016-12-30 11:10:00,55.99,56.02,55.97,56.0,60273.0,50.0591,50.0859,50.0412,50.0681,60273.0
2016-12-30 11:15:00,56.0,56.0,55.95,55.95,28367.0,50.0681,50.0681,50.0233,50.0233,28367.0
2016-12-30 11:20:00,55.95,55.98,55.93,55.96,26034.0,50.0233,50.0502,50.0055,50.0323,26034.0
2016-12-30 11:25:00,55.96,55.99,55.95,55.97,25141.0,50.0323,50.0591,50.0233,50.0412,25141.0
2016-12-30 11:30:00,55.97,56.03,55.97,56.0,32481.0,50.0412,50.0949,50.0412,50.0681,32481.0
2016-12-30 11:35:00,56.01,56.05,55.98,55.99,25367.0,50.077,50.1128,50.0502,50.0591,25367.0
2016-12-30 11:40:00,55.98,56.11,55.98,56.08,17322.0,50.0502,50.1664,50.0502,50.1396,17322.0
2016-12-30 11:45:00,56.08,56.09,56.03,56.05,23399.0,50.1396,50.1485,50.0949,50.1128,23399.0
2016-12-30 11:50:00,56.05,56.12,56.04,56.11,18139.0,50.1128,50.1753,50.1038,50.1664,18139.0
2016-12-30 11:55:00,56.09,56.09,56.03,56.03,11309.0,50.1485,50.1485,50.0949,50.0949,11309.0
2016-12-30 12:00:00,56.03,56.04,55.96,56.0,46265.0,50.0949,50.1038,50.0323,50.0681,46265.0
2016-12-30 12:05:00,56.0,56.01,55.97,56.01,24839.0,50.0681,50.077,50.0412,50.077,24839.0
2016-12-30 12:10:00,56.01,56.01,55.99,56.0,14435.0,50.077,50.077,50.0591,50.0681,14435.0
2016-12-30 12:15:00,56.0,56.01,55.99,56.0,24279.0,50.0681,50.077,50.0591,50.0681,24279.0
2016-12-30 12:20:00,56.01,56.01,55.99,56.0,10185.0,50.077,50.077,50.0591,50.0681,10185.0
2016-12-30 12:25:00,56.0,56.02,55.99,55.99,15032.0,50.0681,50.0859,50.0591,50.0591,15032.0
2016-12-30 12:30:00,55.99,56.01,55.97,55.97,35017.0,50.0591,50.077,50.0412,50.0412,35017.0
2016-12-30 12:35:00,55.96,55.97,55.92,55.93,20241.0,50.0323,50.0412,49.9965,50.0055,20241.0
2016-12-30 12:40:00,55.93,55.93,55.84,55.87,17754.0,50.0055,50.0055,49.925,49.9518,17754.0
2016-12-30 12:45:00,55.86,55.88,55.83,55.85,28937.0,49.9429,49.9608,49.9161,49.9339,28937.0
2016-12-30 12:50:00,55.85,55.87,55.79,55.82,30967.0,49.9339,49.9518,49.8803,49.9071,30967.0
2016-12-30 12:55:00,55.82,55.85,55.81,55.85,9201.0,49.9071,49.9339,49.8982,49.9339,9201.0
2016-12-30 13:00:00,55.84,55.86,55.83,55.85,17713.0,49.925,49.9429,49.9161,49.9339,17713.0
2016-12-30 13:05:00,55.85,55.86,55.85,55.86,8922.0,49.9339,49.9429,49.9339,49.9429,8922.0
2016-12-30 13:10:00,55.86,55.89,55.86,55.88,33750.0,49.9429,49.9697,49.9429,49.9608,33750.0
2016-12-30 13:15:00,55.88,55.92,55.87,55.91,10394.0,49.9608,49.9965,49.9518,49.9876,10394.0
2016-12-30 13:20:00,55.9,55.95,55.88,55.92,11194.0,49.9786,50.0233,49.9608,49.9965,11194.0
2016-12-30 13:25:00,55.92,55.94,55.89,55.9,7497.0,49.9965,50.0144,49.9697,49.9786,7497.0
2016-12-30 13:30:00,55.9,55.91,55.88,55.9,6698.0,49.9786,49.9876,49.9608,49.9786,6698.0
2016-12-30 13:35:00,55.89,55.9,55.87,55.88,65293.0,49.9697,49.9786,49.9518,49.9608,65293.0
2016-12-30 13:40:00,55.89,55.92,55.87,55.87,31506.0,49.9697,49.9965,49.9518,49.9518,31506.0
2016-12-30 13:45:00,55.88,55.89,55.87,55.89,49035.0,49.9608,49.9697,49.9518,49.9697,49035.0
2016-12-30 13:50:00,55.88,55.93,55.88,55.93,18108.0,49.9608,50.0055,49.9608,50.0055,18108.0
2016-12-30 13:55:00,55.93,55.96,55.93,55.93,28149.0,50.0055,50.0323,50.0055,50.0055,28149.0
2016-12-30 14:00:00,55.94,55.95,55.93,55.95,11654.0,50.0144,50.0233,50.0055,50.0233,11654.0
2016-12-30 14:05:00,55.95,55.96,55.93,55.94,12629.0,50.0233,50.0323,50.0055,50.0144,12629.0
2016-12-30 14:10:00,55.94,55.95,55.93,55.94,15184.0,50.0144,50.0233,50.0055,50.0144,15184.0
2016-12-30 14:15:00,55.94,55.97,55.93,55.94,12874.0,50.0144,50.0412,50.0055,50.0144,12874.0
2016-12-30 14:20:00,55.95,55.95,55.94,55.94,19572.0,50.0233,50.0233,50.0144,50.0144,19572.0
2016-12-30 14:25:00,55.95,55.95,55.94,55.95,19792.0,50.0233,50.0233,50.0144,50.0233,19792.0
2016-12-30 14:30:00,55.94,55.97,55.94,55.95,13185.0,50.0144,50.0412,50.0144,50.0233,13185.0
2016-12-30 14:35:00,55.95,55.95,55.94,55.95,9884.0,50.0233,50.0233,50.0144,50.0233,9884.0
2016-12-30 14:40:00,55.95,55.97,55.94,55.97,13926.0,50.0233,50.0412,50.0144,50.0412,13926.0
2016-12-30 14:45:00,55.97,55.97,55.94,55.95,31832.0,50.0412,50.0412,50.0144,50.0233,31832.0
2016-12-30 14:50:00,55.95,55.95,55.94,55.95,23878.0,50.0233,50.0233,50.0144,50.0233,23878.0
2016-12-30 14:55:00,55.95,55.95,55.94,55.95,24301.0,50.0233,50.0233,50.0144,50.0233,24301.0
2016-12-30 15:00:00,55.95,55.95,55.94,55.95,16873.0,50.0233,50.0233,50.0144,50.0233,16873.0
2016-12-30 15:05:00,55.95,55.95,55.87,55.9,18884.0,50.0233,50.0233,49.9518,49.9786,18884.0
2016-12-30 15:10:00,55.9,55.93,55.89,55.92,14151.0,49.9786,50.0055,49.9697,49.9965,14151.0
2016-12-30 15:15:00,55.92,55.96,55.92,55.95,21378.0,49.9965,50.0323,49.9965,50.0233,21378.0
2016-12-30 15:20:00,55.95,55.97,55.94,55.97,19251.0,50.0233,50.0412,50.0144,50.0412,19251.0
2016-12-30 15:25:00,55.97,55.99,55.96,55.98,28479.0,50.0412,50.0591,50.0323,50.0502,28479.0
2016-12-30 15:30:00,55.98,55.99,55.96,55.97,30494.0,50.0502,50.0591,50.0323,50.0412,30494.0
2016-12-30 15:35:00,55.98,55.98,55.97,55.97,16407.0,50.0502,50.0502,50.0412,50.0412,16407.0
2016-12-30 15:40:00,55.98,55.98,55.97,55.98,32788.0,50.0502,50.0502,50.0412,50.0502,32788.0
2016-12-30 15:45:00,55.98,56.0,55.96,55.97,77590.0,50.0502,50.0681,50.0323,50.0412,77590.0
2016-12-30 15:50:00,55.98,55.99,55.95,55.98,127451.0,50.0502,50.0591,50.0233,50.0502,127451.0
2016-12-30 15:55:00,55.98,56.07,55.97,56.05,232938.0,50.0502,50.1306,50.0412,50.1128,232938.0
2017-01-03 09:30:00,56.65,56.78,56.29,56.49,79760.0,50.6492,50.7654,50.3273,50.5061,79760.0
2017-01-03 09:35:00,56.44,56.65,56.3,56.34,55696.0,50.4614,50.6492,50.3363,50.372,55696.0
2017-01-03 09:40:00,56.34,56.37,56.16,56.37,34637.0,50.372,50.3989,50.2111,50.3989,34637.0
2017-01-03 09:45:00,56.35,56.49,56.27,56.48,56695.0,50.381,50.5061,50.3095,50.4972,56695.0
2017-01-03 09:50:00,56.47,56.47,56.32,56.39,20200.0,50.4883,50.4883,50.3542,50.4167,20200.0
2017-01-03 09:55:00,56.39,56.45,56.3,56.35,65481.0,50.4167,50.4704,50.3363,50.381,65481.0
2017-01-03 10:00:00,56.32,56.41,56.24,56.31,25877.0,50.3542,50.4346,50.2826,50.3452,25877.0
2017-01-03 10:05:00,56.32,56.61,56.28,56.6,25492.0,50.3542,50.6134,50.3184,50.6045,25492.0
2017-01-03 10:10:00,56.61,56.65,56.55,56.63,38352.0,50.6134,50.6492,50.5598,50.6313,38352.0
2017-01-03 10:15:00,56.62,56.63,56.41,56.44,26178.0,50.6224,50.6313,50.4346,50.4614,26178.0
2017-01-03 10:20:00,56.46,56.47,56.39,56.46,20880.0,50.4793,50.4883,50.4167,50.4793,20880.0
2017-01-03 10:25:00,56.43,56.48,56.33,56.39,25866.0,50.4525,50.4972,50.3631,50.4167,25866.0
2017-01-03 10:30:00,56.38,56.45,56.38,56.41,26322.0,50.4078,50.4704,50.4078,50.4346,26322.0
2017-01-03 10:35:00,56.41,56.42,56.35,56.35,28975.0,50.4346,50.4436,50.381,50.381,28975.0
2017-01-03 10:40:00,56.35,56.4,56.32,56.32,28271.0,50.381,50.4257,50.3542,50.3542,28271.0
2017-01-03 10:45:00,56.3,56.32,56.23,56.25,13391.0,50.3363,50.3542,50.2737,50.2916,13391.0
2017-01-03 10:50:00,56.26,56.28,56.23,56.28,25672.0,50.3005,50.3184,50.2737,50.3184,25672.0
2017-01-03 10:55:00,56.28,56.28,56.18,56.22,30029.0,50.3184,50.3184,50.229,50.2647,30029.0
2017-01-03 11:00:00,56.22,56.27,56.21,56.23,47563.0,50.2647,50.3095,50.2558,50.2737,47563.0
2017-01-03 11:05:00,56.22,56.28,56.22,56.26,40017.0,50.2647,50.3184,50.2647,50.3005,40017.0
2017-01-03 11:10:00,56.26,56.27,56.22,56.26,44188.0,50.3005,50.3095,50.2647,50.3005,44188.0
2017-01-03 11:15:00,56.27,56.27,56.14,56.18,71561.0,50.3095,50.3095,50.1932,50.229,71561.0
2017-01-03 11:20:00,56.18,56.3,56.18,56.28,37715.0,50.229,50.3363,50.229,50.3184,37715.0
2017-01-03 11:25:00,56.27,56.28,56.09,56.15,81171.0,50.3095,50.3184,50.1485,50.2022,81171.0
2017-01-03 11:30:00,56.15,56.21,56.14,56.17,32403.0,50.2022,50.2558,50.1932,50.22,32403.0
2017-01-03 11:35:00,56.16,56.18,56.11,56.12,29736.0,50.2111,50.229,50.1664,50.1753,29736.0
2017-01-03 11:40:00,56.11,56.14,56.06,56.07,37789.0,50.1664,50.1932,50.1217,50.1306,37789.0
2017-01-03 11:45:00,56.08,56.14,56.07,56.13,21442.0,50.1396,50.1932,50.1306,50.1843,21442.0
2017-01-03 11:50:00,56.12,56.17,56.07,56.1,19774.0,50.1753,50.22,50.1306,50.1575,19774.0
2017-01-03 11:55:00,56.1,56.16,56.02,56.16,64813.0,50.1575,50.2111,50.0859,50.2111,64813.0
2017-01-03 12:00:00,56.17,56.19,56.07,56.07,19479.0,50.22,50.2379,50.1306,50.1306,19479.0
2017-01-03 12:05:00,56.08,56.09,56.01,56.08,18475.0,50.1396,50.1485,50.077,50.1396,18475.0
2017-01-03 12:10:00,56.08,56.12,56.07,56.09,18194.0,50.1396,50.1753,50.1306,50.1485,18194.0
2017-01-03 12:15:00,56.09,56.12,56.08,56.1,10638.0,50.1485,50.1753,50.1396,50.1575,10638.0
2017-01-03 12:20:00,56.11,56.13,56.08,56.1,16691.0,50.1664,50.1843,50.1396,50.1575,16691.0
2017-01-03 12:25:00,56.1,56.17,56.1,56.11,12387.0,50.1575,50.22,50.1575,50.1664,12387.0
2017-01-03 12:30:00,56.11,56.19,56.1,56.15,15028.0,50.1664,50.2379,50.1575,50.2022,15028.0
2017-01-03 12:35:00,56.14,56.22,56.13,56.14,21784.0,50.1932,50.2647,50.1843,50.1932,21784.0
2017-01-03 12:40:00,56.14,56.2,56.14,56.17,26779.0,50.1932,50.2469,50.1932,50.22,26779.0
2017-01-03 12:45:00,56.17,56.23,56.15,56.22,18967.0,50.22,50.2737,50.2022,50.2647,18967.0
2017-01-03 12:50:00,56.22,56.22,56.17,56.21,13609.0,50.2647,50.2647,50.22,50.2558,13609.0
2017-01-03 12:55:00,56.21,56.23,56.15,56.19,25890.0,50.2558,50.2737,50.2022,50.2379,25890.0
2017-01-03 13:00:00,56.19,56.22,56.13,56.14,21966.0,50.2379,50.2647,50.1843,50.1932,21966.0
2017-01-03 13:05:00,56.14,56.14,56.07,56.11,10059.0,50.1932,50.1932,50.1306,50.1664,10059.0
2017-01-03 13:10:00,56.1,56.16,56.08,56.11,15080.0,50.1575,50.2111,50.1396,50.1664,15080.0
2017-01-03 13:15:00,56.12,56.19,56.12,56.19,24351.0,50.1753,50.2379,50.1753,50.2379,24351.0
2017-01-03 13:20:00,56.18,56.28,56.18,56.26,11703.0,50.229,50.3184,50.229,50.3005,11703.0
2017-01-03 13:25:00,56.27,56.29,56.22,56.27,20000.0,50.3095,50.3273,50.2647,50.3095,20000.0
2017-01-03 13:30:00,56.27,56.32,56.26,56.31,13340.0,50.3095,50.3542,50.3005,50.3452,13340.0
2017-01-03 13:35:00,56.31,56.31,56.26,56.3,22174.0,50.3452,50.3452,50.3005,50.3363,22174.0
2017-01-03 13:40:00,56.3,56.36,56.27,56.29,73292.0,50.3363,50.3899,50.3095,50.3273,73292.0
2017-01-03 13:45:00,56.28,56.28,56.16,56.2,14568.0,50.3184,50.3184,50.2111,50.2469,14568.0
2017-01-03 13:50:00,56.2,56.22,56.19,56.2,18301.0,50.2469,50.2647,50.2379,50.2469,18301.0
2017-01-03 13:55:00,56.2,56.23,56.17,56.19,36078.0,50.2469,50.2737,50.22,50.2379,36078.0
2017-01-03 14:00:00,56.19,56.24,56.18,56.2,35277.0,50.2379,50.2826,50.229,50.2469,35277.0
2017-01-03 14:05:00,56.18,56.22,56.16,56.21,24280.0,50.229,50.2647,50.2111,50.2558,24280.0
2017-01-03 14:10:00,56.21,56.23,56.2,56.22,12911.0,50.2558,50.2737,50.2469,50.2647,12911.0
2017-01-03 14:15:00,56.21,56.23,56.18,56.2,19914.0,50.2558,50.2737,50.229,50.2469,19914.0
2017-01-03 14:20:00,56.2,56.21,56.19,56.19,11546.0,50.2469,50.2558,50.2379,50.2379,11546.0
2017-01-03 14:25:00,56.2,56.21,56.19,56.2,19074.0,50.2469,50.2558,50.2379,50.2469,19074.0
2017-01-03 14:30:00,56.2,56.23,56.18,56.2,31673.0,50.2469,50.2737,50.229,50.2469,31673.0
2017-01-03 14:35:00,56.19,56.2,56.17,56.2,17084.0,50.2379,50.2469,50.22,50.2469,17084.0
2017-01-03 14:40:00,56.2,56.25,56.19,56.24,43823.0,50.2469,50.2916,50.2379,50.2826,43823.0
2017-01-03 14:45:00,56.24,56.26,56.22,56.24,31644.0,50.2826,50.3005,50.2647,50.2826,31644.0
2017-01-03 14:50:00,56.25,56.28,56.23,56.28,40819.0,50.2916,50.3184,50.2737,50.3184,40819.0
2017-01-03 14:55:00,56.28,56.3,56.23,56.25,40286.0,50.3184,50.3363,50.2737,50.2916,40286.0
2017-01-03 15:00:00,56.25,56.31,56.25,56.29,23354.0,50.2916,50.3452,50.2916,50.3273,23354.0
2017-01-03 15:05:00,56.3,56.32,56.25,56.26,37284.0,50.3363,50.3542,50.2916,50.3005,37284.0
2017-01-03 15:10:00,56.27,56.3,56.26,56.28,48914.0,50.3095,50.3363,50.3005,50.3184,48914.0
2017-01-03 15:15:00,56.28,56.29,56.26,56.29,21470.0,50.3184,50.3273,50.3005,50.3273,21470.0
2017-01-03 15:20:00,56.28,56.31,56.26,56.29,49351.0,50.3184,50.3452,50.3005,50.3273,49351.0
2017-01-03 15:25:00,56.28,56.3,56.27,56.28,33390.0,50.3184,50.3363,50.3095,50.3184,33390.0
2017-01-03 15:30:00,56.27,56.32,56.25,56.32,27605.0,50.3095,50.3542,50.2916,50.3542,27605.0
2017-01-03 15:35:00,56.32,56.41,56.3,56.41,34230.0,50.3542,50.4346,50.3363,50.4346,34230.0
2017-01-03 15:40:00,56.41,56.44,56.37,56.38,42049.0,50.4346,50.4614,50.3989,50.4078,42049.0
2017-01-03 15:45:00,56.38,56.46,56.38,56.43,56963.0,50.4078,50.4793,50.4078,50.4525,56963.0
2017-01-03 15:50:00,56.43,56.49,56.42,56.49,70029.0,50.4525,50.5061,50.4436,50.5061,70029.0
2017-01-03 15:55:00,56.49,56.53,56.46,56.52,201706.0,50.5061,50.5419,50.4793,50.533,201706.0
2017-01-04 09:30:00,56.48,56.81,56.2,56.79,102166.0,50.4972,50.7922,50.2469,50.7744,102166.0
2017-01-04 09:35:00,56.78,56.78,56.63,56.7,20870.0,50.7654,50.7654,50.6313,50.6939,20870.0
2017-01-04 09:40:00,56.68,56.76,56.62,56.64,29092.0,50.676,50.7475,50.6224,50.6403,29092.0
2017-01-04 09:45:00,56.64,56.83,56.64,56.76,11204.0,50.6403,50.8101,50.6403,50.7475,11204.0
2017-01-04 09:50:00,56.78,56.92,56.75,56.92,24237.0,50.7654,50.8906,50.7386,50.8906,24237.0
2017-01-04 09:55:00,56.89,56.96,56.81,56.88,28214.0,50.8638,50.9264,50.7922,50.8548,28214.0
2017-01-04 10:00:00,56.88,56.94,56.78,56.79,23206.0,50.8548,50.9085,50.7654,50.7744,23206.0
2017-01-04 10:05:00,56.81,56.88,56.78,56.85,23106.0,50.7922,50.8548,50.7654,50.828,23106.0
2017-01-04 10:10:00,56.84,56.86,56.78,56.8,6056.0,50.8191,50.837,50.7654,50.7833,6056.0
2017-01-04 10:15:00,56.78,56.84,56.7,56.83,30145.0,50.7654,50.8191,50.6939,50.8101,30145.0
2017-01-04 10:20:00,56.84,56.88,56.78,56.78,17773.0,50.8191,50.8548,50.7654,50.7654,17773.0
2017-01-04 10:25:00,56.78,56.82,56.75,56.76,14730.0,50.7654,50.8012,50.7386,50.7475,14730.0
2017-01-04 10:30:00,56.76,56.79,56.72,56.77,43892.0,50.7475,50.7744,50.7118,50.7565,43892.0
2017-01-04 10:35:00,56.78,56.81,56.77,56.78,29152.0,50.7654,50.7922,50.7565,50.7654,29152.0
2017-01-04 10:40:00,56.79,56.86,56.78,56.86,13556.0,50.7744,50.837,50.7654,50.837,13556.0
2017-01-04 10:45:00,56.86,56.98,56.86,56.94,21258.0,50.837,50.9442,50.837,50.9085,21258.0
2017-01-04 10:50:00,56.93,56.99,56.92,56.93,12863.0,50.8995,50.9532,50.8906,50.8995,12863.0
2017-01-04 10:55:00,56.94,56.96,56.89,56.9,43729.0,50.9085,50.9264,50.8638,50.8727,43729.0
2017-01-04 11:00:00,56.9,56.94,56.83,56.88,81925.0,50.8727,50.9085,50.8101,50.8548,81925.0
2017-01-04 11:05:00,56.89,56.92,56.87,56.9,22386.0,50.8638,50.8906,50.8459,50.8727,22386.0
2017-01-04 11:10:00,56.89,56.9,56.84,56.87,16238.0,50.8638,50.8727,50.8191,50.8459,16238.0
2017-01-04 11:15:00,56.87,56.89,56.83,56.86,25078.0,50.8459,50.8638,50.8101,50.837,25078.0
2017-01-04 11:20:00,56.85,56.9,56.85,56.86,22594.0,50.828,50.8727,50.828,50.837,22594.0
2017-01-04 11:25:00,56.86,56.95,56.85,56.92,30261.0,50.837,50.9174,50.828,50.8906,30261.0
2017-01-04 11:30:00,56.94,56.99,56.94,56.97,16889.0,50.9085,50.9532,50.9085,50.9353,16889.0
2017-01-04 11:35:00,56.97,57.07,56.97,56.99,44364.0,50.9353,51.0247,50.9353,50.9532,44364.0
2017-01-04 11:40:00,57.0,57.05,56.94,57.05,55062.0,50.9621,51.0068,50.9085,51.0068,55062.0
2017-01-04 11:45:00,57.05,57.09,57.03,57.06,19636.0,51.0068,51.0426,50.9889,51.0158,19636.0
2017-01-04 11:50:00,57.06,57.08,57.02,57.05,17984.0,51.0158,51.0336,50.98,51.0068,17984.0
2017-01-04 11:55:00,57.05,57.07,57.0,57.0,26271.0,51.0068,51.0247,50.9621,50.9621,26271.0
2017-01-04 12:00:00,57.01,57.04,57.0,57.04,38073.0,50.9711,50.9979,50.9621,50.9979,38073.0
2017-01-04 12:05:00,57.04,57.06,57.02,57.06,29601.0,50.9979,51.0158,50.98,51.0158,29601.0
2017-01-04 12:10:00,57.06,57.07,57.02,57.03,23775.0,51.0158,51.0247,50.98,50.9889,23775.0
2017-01-04 12:15:00,57.02,57.04,57.01,57.02,11858.0,50.98,50.9979,50.9711,50.98,11858.0
2017-01-04 12:20:00,57.01,57.09,57.01,57.09,27161.0,50.9711,51.0426,50.9711,51.0426,27161.0
2017-01-04 12:25:00,57.09,57.09,57.03,57.05,15373.0,51.0426,51.0426,50.9889,51.0068,15373.0
2017-01-04 12:30:00,57.04,57.09,57.03,57.07,27007.0,50.9979,51.0426,50.9889,51.0247,27007.0
2017-01-04 12:35:00,57.05,57.07,57.04,57.07,9892.0,51.0068,51.0247,50.9979,51.0247,9892.0
2017-01-04 12:40:00,57.07,57.08,57.05,57.07,36110.0,51.0247,51.0336,51.0068,51.0247,36110.0
2017-01-04 12:45:00,57.08,57.08,57.05,57.05,11263.0,51.0336,51.0336,51.0068,51.0068,11263.0
2017-01-04 12:50:00,57.05,57.08,57.04,57.04,11175.0,51.0068,51.0336,50.9979,50.9979,11175.0
2017-01-04 12:55:00,57.04,57.07,57.04,57.05,16787.0,50.9979,51.0247,50.9979,51.0068,16787.0
2017-01-04 13:00:00,57.05,57.11,57.05,57.08,25071.0,51.0068,51.0605,51.0068,51.0336,25071.0
2017-01-04 13:05:00,57.09,57.09,57.05,57.06,47095.0,51.0426,51.0426,51.0068,51.0158,47095.0
2017-01-04 13:10:00,57.07,57.09,57.05,57.08,31130.0,51.0247,51.0426,51.0068,51.0336,31130.0
2017-01-04 13:15:00,57.08,57.09,57.07,57.07,14060.0,51.0336,51.0426,51.0247,51.0247,14060.0
2017-01-04 13:20:00,57.08,57.11,57.06,57.11,79553.0,51.0336,51.0605,51.0158,51.0605,79553.0
2017-01-04 13:25:00,57.11,57.11,57.08,57.09,27378.0,51.0605,51.0605,51.0336,51.0426,27378.0
2017-01-04 13:30:00,57.1,57.2,57.09,57.19,14607.0,51.0515,51.1409,51.0426,51.132,14607.0
2017-01-04 13:35:00,57.2,57.23,57.18,57.22,19321.0,51.1409,51.1678,51.1231,51.1588,19321.0
2017-01-04 13:40:00,57.22,57.28,57.21,57.28,24368.0,51.1588,51.2125,51.1499,51.2125,24368.0
2017-01-04 13:45:00,57.28,57.32,57.27,57.32,27582.0,51.2125,51.2482,51.2035,51.2482,27582.0
2017-01-04 13:50:00,57.32,57.35,57.27,57.29,51983.0,51.2482,51.275,51.2035,51.2214,51983.0
2017-01-04 13:55:00,57.28,57.3,57.2,57.22,30542.0,51.2125,51.2303,51.1409,51.1588,30542.0
2017-01-04 14:00:00,57.23,57.26,57.19,57.21,27703.0,51.1678,51.1946,51.132,51.1499,27703.0
2017-01-04 14:05:00,57.21,57.24,57.19,57.2,46014.0,51.1499,51.1767,51.132,51.1409,46014.0
2017-01-04 14:10:00,57.19,57.21,57.18,57.2,28486.0,51.132,51.1499,51.1231,51.1409,28486.0
2017-01-04 14:15:00,57.2,57.24,57.18,57.22,33217.0,51.1409,51.1767,51.1231,51.1588,33217.0
2017-01-04 14:20:00,57.22,57.27,57.18,57.18,33274.0,51.1588,51.2035,51.1231,51.1231,33274.0
2017-01-04 14:25:00,57.18,57.23,57.18,57.23,62803.0,51.1231,51.1678,51.1231,51.1678,62803.0
2017-01-04 14:30:00,57.23,57.24,57.19,57.21,58046.0,51.1678,51.1767,51.132,51.1499,58046.0
2017-01-04 14:35:00,57.2,57.22,57.18,57.18,25337.0,51.1409,51.1588,51.1231,51.1231,25337.0
2017-01-04 14:40:00,57.19,57.28,57.17,57.28,36197.0,51.132,51.2125,51.1141,51.2125,36197.0
2017-01-04 14:45:00,57.27,57.3,57.22,57.23,60098.0,51.2035,51.2303,51.1588,51.1678,60098.0
2017-01-04 14:50:00,57.23,57.29,57.23,57.27,29978.0,51.1678,51.2214,51.1678,51.2035,29978.0
2017-01-04 14:55:00,57.28,57.28,57.23,57.28,24443.0,51.2125,51.2125,51.1678,51.2125,24443.0
2017-01-04 15:00:00,57.28,57.29,57.24,57.28,27725.0,51.2125,51.2214,51.1767,51.2125,27725.0
2017-01-04 15:05:00,57.28,57.28,57.24,57.26,24018.0,51.2125,51.2125,51.1767,51.1946,24018.0
2017-01-04 15:10:00,57.25,57.28,57.24,57.28,56925.0,51.1856,51.2125,51.1767,51.2125,56925.0
2017-01-04 15:15:00,57.29,57.31,57.26,57.27,110976.0,51.2214,51.2393,51.1946,51.2035,110976.0
2017-01-04 15:20:00,57.28,57.29,57.25,57.27,43819.0,51.2125,51.2214,51.1856,51.2035,43819.0
2017-01-04 15:25:00,57.27,57.33,57.26,57.32,63489.0,51.2035,51.2572,51.1946,51.2482,63489.0
2017-01-04 15:30:00,57.31,57.37,57.29,57.37,89585.0,51.2393,51.2929,51.2214,51.2929,89585.0
2017-01-04 15:35:00,57.36,57.4,57.32,57.33,64894.0,51.284,51.3198,51.2482,51.2572,64894.0
2017-01-04 15:40:00,57.33,57.37,57.32,57.33,69087.0,51.2572,51.2929,51.2482,51.2572,69087.0
2017-01-04 15:45:00,57.34,57.34,57.27,57.3,95355.0,51.2661,51.2661,51.2035,51.2303,95355.0
2017-01-04 15:50:00,57.31,57.34,57.3,57.34,94045.0,51.2393,51.2661,51.2303,51.2661,94045.0
2017-01-04 15:55:00,57.34,57.34,57.29,57.32,221950.0,51.2661,51.2661,51.2214,51.2482,221950.0
2017-01-05 10:50:00,57.41,57.42,57.36,57.4,59991.0,51.3287,51.3376,51.284,51.3198,59991.0
2017-01-05 10:55:00,57.38,57.39,57.31,57.38,24795.0,51.3019,51.3108,51.2393,51.3019,24795.0
2017-01-05 11:00:00,57.37,57.38,57.32,57.34,23919.0,51.2929,51.3019,51.2482,51.2661,23919.0
2017-01-05 11:05:00,57.34,57.34,57.25,57.26,56159.0,51.2661,51.2661,51.1856,51.1946,56159.0
2017-01-05 11:10:00,57.25,57.27,57.23,57.26,111590.0,51.1856,51.2035,51.1678,51.1946,111590.0
2017-01-05 11:15:00,57.25,57.27,57.23,57.26,36326.0,51.1856,51.2035,51.1678,51.1946,36326.0
2017-01-05 11:20:00,57.25,57.32,57.24,57.3,61878.0,51.1856,51.2482,51.1767,51.2303,61878.0
2017-01-05 11:25:00,57.3,57.31,57.26,57.29,44769.0,51.2303,51.2393,51.1946,51.2214,44769.0
2017-01-05 11:30:00,57.29,57.3,57.26,57.26,50215.0,51.2214,51.2303,51.1946,51.1946,50215.0
2017-01-05 11:35:00,57.26,57.28,57.24,57.26,91419.0,51.1946,51.2125,51.1767,51.1946,91419.0
2017-01-05 11:40:00,57.26,57.27,57.2,57.21,35457.0,51.1946,51.2035,51.1409,51.1499,35457.0
2017-01-05 11:45:00,57.21,57.3,57.16,57.27,58394.0,51.1499,51.2303,51.1052,51.2035,58394.0
2017-01-05 11:50:00,57.27,57.29,57.25,57.26,33044.0,51.2035,51.2214,51.1856,51.1946,33044.0
2017-01-05 11:55:00,57.26,57.3,57.24,57.29,43422.0,51.1946,51.2303,51.1767,51.2214,43422.0
2017-01-05 12:00:00,57.29,57.34,57.28,57.34,41048.0,51.2214,51.2661,51.2125,51.2661,41048.0
2017-01-05 12:05:00,57.34,57.35,57.3,57.33,24891.0,51.2661,51.275,51.2303,51.2572,24891.0
2017-01-05 12:10:00,57.33,57.33,57.29,57.31,17754.0,51.2572,51.2572,51.2214,51.2393,17754.0
2017-01-05 12:15:00,57.32,57.36,57.3,57.34,50070.0,51.2482,51.284,51.2303,51.2661,50070.0
2017-01-05 12:20:00,57.34,57.35,57.25,57.26,22957.0,51.2661,51.275,51.1856,51.1946,22957.0
2017-01-05 12:25:00,57.27,57.28,57.25,57.27,49920.0,51.2035,51.2125,51.1856,51.2035,49920.0
2017-01-05 12:30:00,57.26,57.27,57.19,57.2,34551.0,51.1946,51.2035,51.132,51.1409,34551.0
2017-01-05 12:35:00,57.2,57.25,57.19,57.24,26271.0,51.1409,51.1856,51.132,51.1767,26271.0
2017-01-05 12:40:00,57.24,57.26,57.21,57.23,21760.0,51.1767,51.1946,51.1499,51.1678,21760.0
2017-01-05 12:45:00,57.23,57.25,57.23,57.25,13839.0,51.1678,51.1856,51.1678,51.1856,13839.0
2017-01-05 12:50:00,57.25,57.28,57.23,57.23,25262.0,51.1856,51.2125,51.1678,51.1678,25262.0
2017-01-05 12:55:00,57.24,57.25,57.19,57.21,17620.0,51.1767,51.1856,51.132,51.1499,17620.0
2017-01-05 13:00:00,57.2,57.23,57.19,57.22,36698.0,51.1409,51.1678,51.132,51.1588,36698.0
2017-01-05 13:05:00,57.22,57.27,57.22,57.25,31859.0,51.1588,51.2035,51.1588,51.1856,31859.0
2017-01-05 13:10:00,57.24,57.24,57.21,57.23,8465.0,51.1767,51.1767,51.1499,51.1678,8465.0
2017-01-05 13:15:00,57.23,57.23,57.18,57.19,16494.0,51.1678,51.1678,51.1231,51.132,16494.0
2017-01-05 13:20:00,57.18,57.2,57.15,57.17,17080.0,51.1231,51.1409,51.0962,51.1141,17080.0
2017-01-05 13:25:00,57.17,57.17,57.14,57.16,16923.0,51.1141,51.1141,51.0873,51.1052,16923.0
2017-01-05 13:30:00,57.16,57.19,57.13,57.14,31802.0,51.1052,51.132,51.0784,51.0873,31802.0
2017-01-05 13:35:00,57.15,57.18,57.13,57.14,15628.0,51.0962,51.1231,51.0784,51.0873,15628.0
2017-01-05 13:40:00,57.13,57.14,57.1,57.11,14808.0,51.0784,51.0873,51.0515,51.0605,14808.0
2017-01-05 13:45:00,57.11,57.12,57.11,57.11,9726.0,51.0605,51.0694,51.0605,51.0605,9726.0
2017-01-05 13:50:00,57.11,57.14,57.1,57.12,18747.0,51.0605,51.0873,51.0515,51.0694,18747.0
2017-01-05 13:55:00,57.13,57.13,57.09,57.1,13441.0,51.0784,51.0784,51.0426,51.0515,13441.0
2017-01-05 14:00:00,57.11,57.13,57.02,57.07,38084.0,51.0605,51.0784,50.98,51.0247,38084.0
2017-01-05 14:05:00,57.07,57.11,57.07,57.11,94866.0,51.0247,51.0605,51.0247,51.0605,94866.0
2017-01-05 14:10:00,57.11,57.13,57.06,57.06,33472.0,51.0605,51.0784,51.0158,51.0158,33472.0
2017-01-05 14:15:00,57.07,57.09,57.01,57.03,35868.0,51.0247,51.0426,50.9711,50.9889,35868.0
2017-01-05 14:20:00,57.04,57.04,56.98,57.01,14675.0,50.9979,50.9979,50.9442,50.9711,14675.0
2017-01-05 14:25:00,57.01,57.09,56.98,57.01,34178.0,50.9711,51.0426,50.9442,50.9711,34178.0
2017-01-05 14:30:00,57.01,57.03,57.0,57.02,12882.0,50.9711,50.9889,50.9621,50.98,12882.0
2017-01-05 14:35:00,57.02,57.03,57.01,57.03,11061.0,50.98,50.9889,50.9711,50.9889,11061.0
2017-01-05 14:40:00,57.02,57.03,57.0,57.01,26062.0,50.98,50.9889,50.9621,50.9711,26062.0
2017-01-05 14:45:00,57.01,57.02,57.0,57.02,7463.0,50.9711,50.98,50.9621,50.98,7463.0
2017-01-05 14:50:00,57.01,57.02,57.0,57.01,26955.0,50.9711,50.98,50.9621,50.9711,26955.0
2017-01-05 14:55:00,57.01,57.02,56.99,57.01,27080.0,50.9711,50.98,50.9532,50.9711,27080.0
2017-01-05 15:00:00,57.0,57.03,57.0,57.02,15424.0,50.9621,50.9889,50.9621,50.98,15424.0
2017-01-05 15:05:00,57.01,57.02,56.98,57.01,24810.0,50.9711,50.98,50.9442,50.9711,24810.0
2017-01-05 15:10:00,57.01,57.01,56.99,57.01,29105.0,50.9711,50.9711,50.9532,50.9711,29105.0
2017-01-05 15:15:00,57.02,57.04,57.0,57.01,25255.0,50.98,50.9979,50.9621,50.9711,25255.0
2017-01-05 15:20:00,56.99,57.02,56.99,57.02,14183.0,50.9532,50.98,50.9532,50.98,14183.0
2017-01-05 15:25:00,57.02,57.03,57.0,57.03,27405.0,50.98,50.9889,50.9621,50.9889,27405.0
2017-01-05 15:30:00,57.03,57.04,57.02,57.02,28938.0,50.9889,50.9979,50.98,50.98,28938.0
2017-01-05 15:35:00,57.02,57.03,57.01,57.03,41694.0,50.98,50.9889,50.9711,50.9889,41694.0
2017-01-05 15:40:00,57.03,57.03,57.0,57.01,35251.0,50.9889,50.9889,50.9621,50.9711,35251.0
2017-01-05 15:45:00,57.01,57.02,57.0,57.02,25188.0,50.9711,50.98,50.9621,50.98,25188.0
2017-01-05 15:50:00,57.02,57.05,57.02,57.04,68166.0,50.98,51.0068,50.98,50.9979,68166.0
2017-01-05 15:55:00,57.04,57.1,57.03,57.09,187618.0,50.9979,51.0515,50.9889,51.0426,187618.0
2017-01-06 09:30:00,57.14,57.14,56.79,56.95,204688.0,51.0873,51.0873,50.7744,50.9174,204688.0
2017-01-06 09:35:00,56.96,56.96,56.51,56.61,179459.0,50.9264,50.9264,50.524,50.6134,179459.0
2017-01-06 09:40:00,56.61,56.68,56.47,56.48,143310.0,50.6134,50.676,50.4883,50.4972,143310.0
2017-01-06 09:45:00,56.48,56.86,56.38,56.67,159623.0,50.4972,50.837,50.4078,50.6671,159623.0
2017-01-06 09:50:00,56.67,56.84,56.67,56.7,46909.0,50.6671,50.8191,50.6671,50.6939,46909.0
2017-01-06 09:55:00,56.71,56.88,56.68,56.84,50538.0,50.7028,50.8548,50.676,50.8191,50538.0
2017-01-06 10:00:00,56.84,56.99,56.77,56.95,64027.0,50.8191,50.9532,50.7565,50.9174,64027.0
2017-01-06 10:05:00,56.95,57.06,56.92,57.03,62060.0,50.9174,51.0158,50.8906,50.9889,62060.0
2017-01-06 10:10:00,57.04,57.05,56.96,56.97,52054.0,50.9979,51.0068,50.9264,50.9353,52054.0
2017-01-06 10:15:00,56.97,57.0,56.95,56.98,97006.0,50.9353,50.9621,50.9174,50.9442,97006.0
2017-01-06 10:20:00,56.98,57.01,56.95,56.99,59251.0,50.9442,50.9711,50.9174,50.9532,59251.0
2017-01-06 10:25:00,56.99,57.06,56.98,57.0,45763.0,50.9532,51.0158,50.9442,50.9621,45763.0
2017-01-06 10:30:00,57.01,57.03,56.96,57.01,58592.0,50.9711,50.9889,50.9264,50.9711,58592.0
2017-01-06 10:35:00,57.0,57.01,56.97,56.99,40739.0,50.9621,50.9711,50.9353,50.9532,40739.0
2017-01-06 10:40:00,57.0,57.01,56.97,57.0,57015.0,50.9621,50.9711,50.9353,50.9621,57015.0
2017-01-06 10:45:00,57.0,57.01,56.97,57.0,205825.0,50.9621,50.9711,50.9353,50.9621,205825.0
2017-01-06 10:50:00,57.0,57.09,56.98,57.07,345540.0,50.9621,51.0426,50.9442,51.0247,345540.0
2017-01-06 10:55:00,57.06,57.27,57.06,57.26,70844.0,51.0158,51.2035,51.0158,51.1946,70844.0
2017-01-06 11:00:00,57.25,57.36,57.24,57.28,116811.0,51.1856,51.284,51.1767,51.2125,116811.0
2017-01-06 11:05:00,57.29,57.3,57.21,57.26,122504.0,51.2214,51.2303,51.1499,51.1946,122504.0
2017-01-06 11:10:00,57.27,57.27,57.22,57.26,77369.0,51.2035,51.2035,51.1588,51.1946,77369.0
2017-01-06 11:15:00,57.26,57.4,57.24,57.36,141833.0,51.1946,51.3198,51.1767,51.284,141833.0
2017-01-06 11:20:00,57.34,57.45,57.3,57.42,31368.0,51.2661,51.3645,51.2303,51.3376,31368.0
2017-01-06 11:25:00,57.42,57.46,57.38,57.42,39193.0,51.3376,51.3734,51.3019,51.3376,39193.0
2017-01-06 11:30:00,57.42,57.48,57.41,57.46,29841.0,51.3376,51.3913,51.3287,51.3734,29841.0
2017-01-06 11:35:00,57.46,57.5,57.42,57.5,29216.0,51.3734,51.4092,51.3376,51.4092,29216.0
2017-01-06 11:40:00,57.49,57.57,57.48,57.55,24876.0,51.4002,51.4717,51.3913,51.4539,24876.0
2017-01-06 11:45:00,57.55,57.56,57.48,57.52,31918.0,51.4539,51.4628,51.3913,51.427,31918.0
2017-01-06 11:50:00,57.53,57.53,57.43,57.47,24298.0,51.436,51.436,51.3466,51.3823,24298.0
2017-01-06 11:55:00,57.47,57.55,57.46,57.52,28888.0,51.3823,51.4539,51.3734,51.427,28888.0
2017-01-06 12:00:00,57.52,57.57,57.5,57.54,17564.0,51.427,51.4717,51.4092,51.4449,17564.0
2017-01-06 12:05:00,57.53,57.53,57.49,57.52,18608.0,51.436,51.436,51.4002,51.427,18608.0
2017-01-06 12:10:00,57.51,57.58,57.47,57.58,18150.0,51.4181,51.4807,51.3823,51.4807,18150.0
2017-01-06 12:15:00,57.58,57.58,57.53,57.55,13826.0,51.4807,51.4807,51.436,51.4539,13826.0
2017-01-06 12:20:00,57.56,57.62,57.53,57.58,25077.0,51.4628,51.5164,51.436,51.4807,25077.0
2017-01-06 12:25:00,57.58,57.66,57.58,57.65,19038.0,51.4807,51.5522,51.4807,51.5433,19038.0
2017-01-06 12:30:00,57.64,57.72,57.59,57.67,28963.0,51.5343,51.6059,51.4896,51.5612,28963.0
2017-01-06 12:35:00,57.68,57.74,57.68,57.72,29236.0,51.5701,51.6237,51.5701,51.6059,29236.0
2017-01-06 12:40:00,57.71,57.75,57.66,57.68,44659.0,51.5969,51.6327,51.5522,51.5701,44659.0
2017-01-06 12:45:00,57.68,57.68,57.65,57.66,23787.0,51.5701,51.5701,51.5433,51.5522,23787.0
2017-01-06 12:50:00,57.66,57.66,57.55,57.65,115789.0,51.5522,51.5522,51.4539,51.5433,115789.0
2017-01-06 12:55:00,57.64,57.7,57.62,57.69,39152.0,51.5343,51.588,51.5164,51.579,39152.0
2017-01-06 13:00:00,57.68,57.74,57.67,57.73,81336.0,51.5701,51.6237,51.5612,51.6148,81336.0
2017-01-06 13:05:00,57.74,57.74,57.69,57.69,31384.0,51.6237,51.6237,51.579,51.579,31384.0
2017-01-06 13:10:00,57.69,57.7,57.67,57.69,41602.0,51.579,51.588,51.5612,51.579,41602.0
2017-01-06 13:15:00,57.69,57.74,57.63,57.63,123603.0,51.579,51.6237,51.5254,51.5254,123603.0
2017-01-06 13:20:00,57.64,57.66,57.63,57.65,22172.0,51.5343,51.5522,51.5254,51.5433,22172.0
2017-01-06 13:25:00,57.64,57.65,57.54,57.55,40667.0,51.5343,51.5433,51.4449,51.4539,40667.0
2017-01-06 13:30:00,57.55,57.65,57.55,57.65,66209.0,51.4539,51.5433,51.4539,51.5433,66209.0
2017-01-06 13:35:00,57.65,57.68,57.63,57.65,36255.0,51.5433,51.5701,51.5254,51.5433,36255.0
2017-01-06 13:40:00,57.64,57.68,57.63,57.66,27361.0,51.5343,51.5701,51.5254,51.5522,27361.0
2017-01-06 13:45:00,57.67,57.68,57.61,57.62,26183.0,51.5612,51.5701,51.5075,51.5164,26183.0
2017-01-06 13:50:00,57.62,57.63,57.59,57.6,13997.0,51.5164,51.5254,51.4896,51.4986,13997.0
2017-01-06 13:55:00,57.6,57.64,57.6,57.63,50985.0,51.4986,51.5343,51.4986,51.5254,50985.0
2017-01-06 14:00:00,57.63,57.72,57.62,57.67,58435.0,51.5254,51.6059,51.5164,51.5612,58435.0
2017-01-06 14:05:00,57.65,57.69,57.65,57.67,67895.0,51.5433,51.579,51.5433,51.5612,67895.0
2017-01-06 14:10:00,57.66,57.69,57.65,57.67,65047.0,51.5522,51.579,51.5433,51.5612,65047.0
2017-01-06 14:15:00,57.66,57.89,57.63,57.85,103902.0,51.5522,51.7578,51.5254,51.7221,103902.0
2017-01-06 14:20:00,57.85,57.85,57.82,57.84,24316.0,51.7221,51.7221,51.6953,51.7131,24316.0
2017-01-06 14:25:00,57.84,57.85,57.8,57.82,38642.0,51.7131,51.7221,51.6774,51.6953,38642.0
2017-01-06 14:30:00,57.82,57.83,57.8,57.8,34766.0,51.6953,51.7042,51.6774,51.6774,34766.0
2017-01-06 14:35:00,57.8,57.81,57.77,57.8,54061.0,51.6774,51.6863,51.6506,51.6774,54061.0
2017-01-06 14:40:00,57.8,57.81,57.74,57.75,89383.0,51.6774,51.6863,51.6237,51.6327,89383.0
2017-01-06 14:45:00,57.76,57.77,57.69,57.72,14394.0,51.6416,51.6506,51.579,51.6059,14394.0
2017-01-06 14:50:00,57.73,57.76,57.72,57.73,17673.0,51.6148,51.6416,51.6059,51.6148,17673.0
2017-01-06 14:55:00,57.73,57.74,57.71,57.73,11855.0,51.6148,51.6237,51.5969,51.6148,11855.0
2017-01-06 15:00:00,57.73,57.8,57.71,57.8,30131.0,51.6148,51.6774,51.5969,51.6774,30131.0
2017-01-06 15:05:00,57.8,57.84,57.8,57.83,28746.0,51.6774,51.7131,51.6774,51.7042,28746.0
2017-01-06 15:10:00,57.84,57.89,57.84,57.88,49528.0,51.7131,51.7578,51.7131,51.7489,49528.0
2017-01-06 15:15:00,57.89,57.89,57.83,57.86,89034.0,51.7578,51.7578,51.7042,51.731,89034.0
2017-01-06 15:20:00,57.86,57.93,57.84,57.92,89161.0,51.731,51.7936,51.7131,51.7847,89161.0
2017-01-06 15:25:00,57.93,58.0,57.92,57.96,86781.0,51.7936,51.8562,51.7847,51.8204,86781.0
2017-01-06 15:30:00,57.96,58.0,57.93,57.93,79008.0,51.8204,51.8562,51.7936,51.7936,79008.0
2017-01-06 15:35:00,57.93,57.94,57.88,57.94,86410.0,51.7936,51.8026,51.7489,51.8026,86410.0
2017-01-06 15:40:00,57.93,57.94,57.89,57.9,53610.0,51.7936,51.8026,51.7578,51.7668,53610.0
2017-01-06 15:45:00,57.9,57.94,57.89,57.91,42905.0,51.7668,51.8026,51.7578,51.7757,42905.0
2017-01-06 15:50:00,57.91,57.93,57.89,57.9,74591.0,51.7757,51.7936,51.7578,51.7668,74591.0
2017-01-06 15:55:00,57.9,57.93,57.87,57.88,155502.0,51.7668,51.7936,51.74,51.7489,155502.0
2017-01-09 09:30:00,57.6,57.75,57.05,57.2,107351.0,51.4986,51.6327,51.0068,51.1409,107351.0
2017-01-09 09:35:00,57.18,57.26,57.11,57.23,105870.0,51.1231,51.1946,51.0605,51.1678,105870.0
2017-01-09 09:40:00,57.24,57.29,57.19,57.2,84870.0,51.1767,51.2214,51.132,51.1409,84870.0
2017-01-09 09:45:00,57.21,57.25,57.2,57.23,59746.0,51.1499,51.1856,51.1409,51.1678,59746.0
2017-01-09 09:50:00,57.23,57.28,57.2,57.21,59281.0,51.1678,51.2125,51.1409,51.1499,59281.0
2017-01-09 09:55:00,57.21,57.31,57.2,57.23,80008.0,51.1499,51.2393,51.1409,51.1678,80008.0
2017-01-09 10:00:00,57.23,57.34,57.2,57.23,89566.0,51.1678,51.2661,51.1409,51.1678,89566.0
2017-01-09 10:05:00,57.23,57.25,57.18,57.22,107996.0,51.1678,51.1856,51.1231,51.1588,107996.0
2017-01-09 10:10:00,57.23,57.25,57.18,57.19,163832.0,51.1678,51.1856,51.1231,51.132,163832.0
2017-01-09 10:15:00,57.19,57.19,56.96,57.0,95179.0,51.132,51.132,50.9264,50.9621,95179.0
2017-01-09 10:20:00,57.0,57.1,56.99,57.04,110662.0,50.9621,51.0515,50.9532,50.9979,110662.0
2017-01-09 10:25:00,57.03,57.03,56.93,57.0,53855.0,50.9889,50.9889,50.8995,50.9621,53855.0
2017-01-09 10:30:00,57.0,57.02,56.93,56.93,57642.0,50.9621,50.98,50.8995,50.8995,57642.0
2017-01-09 10:35:00,56.93,57.01,56.91,56.96,29854.0,50.8995,50.9711,50.8817,50.9264,29854.0
2017-01-09 10:40:00,56.96,57.01,56.91,56.93,55955.0,50.9264,50.9711,50.8817,50.8995,55955.0
2017-01-09 10:45:00,56.93,57.0,56.92,56.97,68005.0,50.8995,50.9621,50.8906,50.9353,68005.0
2017-01-09 10:50:00,56.97,56.97,56.93,56.95,64846.0,50.9353,50.9353,50.8995,50.9174,64846.0
2017-01-09 10:55:00,56.94,56.97,56.82,56.92,102906.0,50.9085,50.9353,50.8012,50.8906,102906.0
2017-01-09 11:00:00,56.91,56.92,56.71,56.85,90574.0,50.8817,50.8906,50.7028,50.828,90574.0
2017-01-09 11:05:00,56.84,56.87,56.81,56.83,62870.0,50.8191,50.8459,50.7922,50.8101,62870.0
2017-01-09 11:10:00,56.82,56.84,56.77,56.78,43026.0,50.8012,50.8191,50.7565,50.7654,43026.0
2017-01-09 11:15:00,56.77,56.81,56.69,56.77,112301.0,50.7565,50.7922,50.685,50.7565,112301.0
2017-01-09 11:20:00,56.77,56.84,56.71,56.77,61755.0,50.7565,50.8191,50.7028,50.7565,61755.0
2017-01-09 11:25:00,56.77,56.79,56.65,56.66,57240.0,50.7565,50.7744,50.6492,50.6581,57240.0
2017-01-09 11:30:00,56.66,56.72,56.55,56.58,93131.0,50.6581,50.7118,50.5598,50.5866,93131.0
2017-01-09 11:35:00,56.59,56.65,56.57,56.59,190592.0,50.5956,50.6492,50.5777,50.5956,190592.0
2017-01-09 11:40:00,56.59,56.63,56.55,56.62,113655.0,50.5956,50.6313,50.5598,50.6224,113655.0
2017-01-09 11:45:00,56.61,56.63,56.54,56.59,45996.0,50.6134,50.6313,50.5508,50.5956,45996.0
2017-01-09 11:50:00,56.59,56.6,56.57,56.59,34167.0,50.5956,50.6045,50.5777,50.5956,34167.0
2017-01-09 11:55:00,56.6,56.62,56.55,56.57,45048.0,50.6045,50.6224,50.5598,50.5777,45048.0
2017-01-09 12:00:00,56.58,56.66,56.57,56.61,34898.0,50.5866,50.6581,50.5777,50.6134,34898.0
2017-01-09 12:05:00,56.61,56.68,56.6,56.68,49146.0,50.6134,50.676,50.6045,50.676,49146.0
2017-01-09 12:10:00,56.68,56.71,56.64,56.68,97856.0,50.676,50.7028,50.6403,50.676,97856.0
2017-01-09 12:15:00,56.68,56.68,56.6,56.63,47362.0,50.676,50.676,50.6045,50.6313,47362.0
2017-01-09 12:20:00,56.63,56.67,56.57,56.6,34427.0,50.6313,50.6671,50.5777,50.6045,34427.0
2017-01-09 12:25:00,56.6,56.6,56.55,56.6,33283.0,50.6045,50.6045,50.5598,50.6045,33283.0
2017-01-09 12:30:00,56.59,56.66,56.59,56.66,41161.0,50.5956,50.6581,50.5956,50.6581,41161.0
2017-01-09 12:35:00,56.66,56.68,56.63,56.66,51864.0,50.6581,50.676,50.6313,50.6581,51864.0
2017-01-09 12:40:00,56.66,56.69,56.65,56.68,91037.0,50.6581,50.685,50.6492,50.676,91037.0
2017-01-09 12:45:00,56.67,56.76,56.66,56.75,50652.0,50.6671,50.7475,50.6581,50.7386,50652.0
2017-01-09 12:50:00,56.74,56.8,56.71,56.72,61252.0,50.7297,50.7833,50.7028,50.7118,61252.0
2017-01-09 12:55:00,56.73,56.73,56.63,56.66,39851.0,50.7207,50.7207,50.6313,50.6581,39851.0
2017-01-09 13:00:00,56.66,56.68,56.64,56.67,54273.0,50.6581,50.676,50.6403,50.6671,54273.0
2017-01-09 13:05:00,56.67,56.67,56.6,56.64,80458.0,50.6671,50.6671,50.6045,50.6403,80458.0
2017-01-09 13:10:00,56.65,56.68,56.6,56.6,26454.0,50.6492,50.676,50.6045,50.6045,26454.0
2017-01-09 13:15:00,56.61,56.64,56.6,56.64,32307.0,50.6134,50.6403,50.6045,50.6403,32307.0
2017-01-09 13:20:00,56.64,56.65,56.58,56.6,34148.0,50.6403,50.6492,50.5866,50.6045,34148.0
2017-01-09 13:25:00,56.6,56.66,56.59,56.66,28850.0,50.6045,50.6581,50.5956,50.6581,28850.0
2017-01-09 13:30:00,56.65,56.66,56.65,56.65,11820.0,50.6492,50.6581,50.6492,50.6492,11820.0
2017-01-09 13:35:00,56.65,56.65,56.58,56.64,36923.0,50.6492,50.6492,50.5866,50.6403,36923.0
2017-01-09 13:40:00,56.64,56.66,56.63,56.65,14366.0,50.6403,50.6581,50.6313,50.6492,14366.0
2017-01-09 13:45:00,56.64,56.66,56.61,56.62,35175.0,50.6403,50.6581,50.6134,50.6224,35175.0
2017-01-09 13:50:00,56.63,56.63,56.56,56.58,31588.0,50.6313,50.6313,50.5687,50.5866,31588.0
2017-01-09 13:55:00,56.59,56.6,56.56,56.6,18860.0,50.5956,50.6045,50.5687,50.6045,18860.0
2017-01-09 14:00:00,56.59,56.6,56.54,56.55,19787.0,50.5956,50.6045,50.5508,50.5598,19787.0
2017-01-09 14:05:00,56.55,56.57,56.5,56.51,35824.0,50.5598,50.5777,50.5151,50.524,35824.0
2017-01-09 14:10:00,56.52,56.52,56.45,56.51,38031.0,50.533,50.533,50.4704,50.524,38031.0
2017-01-09 14:15:00,56.52,56.6,56.51,56.57,67183.0,50.533,50.6045,50.524,50.5777,67183.0
2017-01-09 14:20:00,56.57,56.59,56.53,56.55,24555.0,50.5777,50.5956,50.5419,50.5598,24555.0
2017-01-09 14:25:00,56.55,56.58,56.53,56.57,20848.0,50.5598,50.5866,50.5419,50.5777,20848.0
2017-01-09 14:30:00,56.57,56.58,56.45,56.49,44562.0,50.5777,50.5866,50.4704,50.5061,44562.0
2017-01-09 14:35:00,56.48,56.55,56.48,56.54,41478.0,50.4972,50.5598,50.4972,50.5508,41478.0
2017-01-09 14:40:00,56.54,56.55,56.5,56.52,50012.0,50.5508,50.5598,50.5151,50.533,50012.0
2017-01-09 14:45:00,56.52,56.58,56.52,56.58,19232.0,50.533,50.5866,50.533,50.5866,19232.0
2017-01-09 14:50:00,56.58,56.6,56.57,56.58,23968.0,50.5866,50.6045,50.5777,50.5866,23968.0
2017-01-09 14:55:00,56.58,56.6,56.58,56.6,14583.0,50.5866,50.6045,50.5866,50.6045,14583.0
2017-01-09 15:00:00,56.6,56.6,56.58,56.58,39737.0,50.6045,50.6045,50.5866,50.5866,39737.0
2017-01-09 15:05:00,56.58,56.6,56.58,56.58,20354.0,50.5866,50.6045,50.5866,50.5866,20354.0
2017-01-09 15:10:00,56.59,56.66,56.57,56.62,48289.0,50.5956,50.6581,50.5777,50.6224,48289.0
2017-01-09 15:15:00,56.63,56.63,56.57,56.59,25368.0,50.6313,50.6313,50.5777,50.5956,25368.0
2017-01-09 15:20:00,56.59,56.6,56.58,56.58,15308.0,50.5956,50.6045,50.5866,50.5866,15308.0
2017-01-09 15:25:00,56.59,56.63,56.58,56.59,63796.0,50.5956,50.6313,50.5866,50.5956,63796.0
2017-01-09 15:30:00,56.6,56.61,56.59,56.6,102438.0,50.6045,50.6134,50.5956,50.6045,102438.0
2017-01-09 15:35:00,56.6,56.6,56.58,56.6,51105.0,50.6045,50.6045,50.5866,50.6045,51105.0
2017-01-09 15:40:00,56.6,56.6,56.59,56.6,40097.0,50.6045,50.6045,50.5956,50.6045,40097.0
2017-01-09 15:45:00,56.6,56.61,56.59,56.6,153399.0,50.6045,50.6134,50.5956,50.6045,153399.0
2017-01-09 15:50:00,56.6,56.62,56.58,56.59,171597.0,50.6045,50.6224,50.5866,50.5956,171597.0
2017-01-09 15:55:00,56.59,56.6,56.57,56.57,119471.0,50.5956,50.6045,50.5777,50.5777,119471.0
2017-01-10 09:30:00,56.43,56.7,56.43,56.64,97262.0,50.4525,50.6939,50.4525,50.6403,97262.0
2017-01-10 09:35:00,56.63,56.93,56.55,56.55,42816.0,50.6313,50.8995,50.5598,50.5598,42816.0
2017-01-10 09:40:00,56.55,56.56,56.19,56.23,55599.0,50.5598,50.5687,50.2379,50.2737,55599.0
2017-01-10 09:45:00,56.24,56.35,56.12,56.12,96146.0,50.2826,50.381,50.1753,50.1753,96146.0
2017-01-10 09:50:00,56.12,56.19,56.04,56.05,59885.0,50.1753,50.2379,50.1038,50.1128,59885.0
2017-01-10 09:55:00,56.04,56.23,56.02,56.15,46342.0,50.1038,50.2737,50.0859,50.2022,46342.0
2017-01-10 10:00:00,56.16,56.21,56.13,56.16,36573.0,50.2111,50.2558,50.1843,50.2111,36573.0
2017-01-10 10:05:00,56.16,56.17,56.01,56.02,59905.0,50.2111,50.22,50.077,50.0859,59905.0
2017-01-10 10:10:00,56.02,56.03,55.93,55.99,107940.0,50.0859,50.0949,50.0055,50.0591,107940.0
2017-01-10 10:15:00,56.0,56.06,55.94,55.97,45788.0,50.0681,50.1217,50.0144,50.0412,45788.0
2017-01-10 10:20:00,55.97,56.08,55.97,56.08,44279.0,50.0412,50.1396,50.0412,50.1396,44279.0
2017-01-10 10:25:00,56.08,56.16,56.08,56.12,21429.0,50.1396,50.2111,50.1396,50.1753,21429.0
2017-01-10 10:30:00,56.12,56.17,56.1,56.17,30272.0,50.1753,50.22,50.1575,50.22,30272.0
2017-01-10 10:35:00,56.17,56.2,56.12,56.12,42563.0,50.22,50.2469,50.1753,50.1753,42563.0
2017-01-10 10:40:00,56.13,56.16,56.11,56.15,34416.0,50.1843,50.2111,50.1664,50.2022,34416.0
2017-01-10 10:45:00,56.16,56.17,56.08,56.09,45857.0,50.2111,50.22,50.1396,50.1485,45857.0
2017-01-10 10:50:00,56.09,56.13,56.05,56.11,86137.0,50.1485,50.1843,50.1128,50.1664,86137.0
2017-01-10 10:55:00,56.12,56.27,56.11,56.27,91934.0,50.1753,50.3095,50.1664,50.3095,91934.0
2017-01-10 11:00:00,56.27,56.5,56.27,56.5,55351.0,50.3095,50.5151,50.3095,50.5151,55351.0
2017-01-10 11:05:00,56.52,56.53,56.39,56.48,96412.0,50.533,50.5419,50.4167,50.4972,96412.0
2017-01-10 11:10:00,56.49,56.53,56.36,56.37,50784.0,50.5061,50.5419,50.3899,50.3989,50784.0
2017-01-10 11:15:00,56.37,56.4,56.35,56.39,46639.0,50.3989,50.4257,50.381,50.4167,46639.0
2017-01-10 11:20:00,56.4,56.64,56.39,56.63,64942.0,50.4257,50.6403,50.4167,50.6313,64942.0
2017-01-10 11:25:00,56.64,56.64,56.44,56.46,48772.0,50.6403,50.6403,50.4614,50.4793,48772.0
2017-01-10 11:30:00,56.48,56.49,56.37,56.37,33011.0,50.4972,50.5061,50.3989,50.3989,33011.0
2017-01-10 11:35:00,56.38,56.42,56.37,56.42,27346.0,50.4078,50.4436,50.3989,50.4436,27346.0
2017-01-10 11:40:00,56.41,56.45,56.37,56.39,27054.0,50.4346,50.4704,50.3989,50.4167,27054.0
2017-01-10 11:45:00,56.38,56.4,56.36,56.4,39845.0,50.4078,50.4257,50.3899,50.4257,39845.0
2017-01-10 11:50:00,56.39,56.48,56.37,56.46,31596.0,50.4167,50.4972,50.3989,50.4793,31596.0
2017-01-10 11:55:00,56.47,56.51,56.41,56.42,32988.0,50.4883,50.524,50.4346,50.4436,32988.0
2017-01-10 12:00:00,56.43,56.43,56.37,56.4,44377.0,50.4525,50.4525,50.3989,50.4257,44377.0
2017-01-10 12:05:00,56.39,56.42,56.35,56.41,45157.0,50.4167,50.4436,50.381,50.4346,45157.0
2017-01-10 12:10:00,56.41,56.45,56.4,56.41,37068.0,50.4346,50.4704,50.4257,50.4346,37068.0
2017-01-10 12:15:00,56.41,56.55,56.4,56.52,135526.0,50.4346,50.5598,50.4257,50.533,135526.0
2017-01-10 12:20:00,56.53,56.63,56.52,56.63,32066.0,50.5419,50.6313,50.533,50.6313,32066.0
2017-01-10 12:25:00,56.62,56.66,56.59,56.63,33730.0,50.6224,50.6581,50.5956,50.6313,33730.0
2017-01-10 12:30:00,56.63,56.7,56.62,56.68,19084.0,50.6313,50.6939,50.6224,50.676,19084.0
2017-01-10 12:35:00,56.68,56.69,56.61,56.62,17796.0,50.676,50.685,50.6134,50.6224,17796.0
2017-01-10 12:40:00,56.62,56.62,56.54,56.55,27823.0,50.6224,50.6224,50.5508,50.5598,27823.0
2017-01-10 12:45:00,56.55,56.58,56.53,56.57,50820.0,50.5598,50.5866,50.5419,50.5777,50820.0
2017-01-10 12:50:00,56.57,56.63,56.56,56.58,34418.0,50.5777,50.6313,50.5687,50.5866,34418.0
2017-01-10 12:55:00,56.57,56.62,56.57,56.59,17585.0,50.5777,50.6224,50.5777,50.5956,17585.0
2017-01-10 13:00:00,56.58,56.6,56.57,56.59,20454.0,50.5866,50.6045,50.5777,50.5956,20454.0
2017-01-10 13:05:00,56.6,56.6,56.55,56.57,21928.0,50.6045,50.6045,50.5598,50.5777,21928.0
2017-01-10 13:10:00,56.56,56.57,56.55,56.56,20787.0,50.5687,50.5777,50.5598,50.5687,20787.0
2017-01-10 13:15:00,56.56,56.57,56.51,56.52,20422.0,50.5687,50.5777,50.524,50.533,20422.0
2017-01-10 13:20:00,56.51,56.52,56.46,56.47,16357.0,50.524,50.533,50.4793,50.4883,16357.0
2017-01-10 13:25:00,56.47,56.51,56.46,56.5,37889.0,50.4883,50.524,50.4793,50.5151,37889.0
2017-01-10 13:30:00,56.5,56.51,56.49,56.51,28780.0,50.5151,50.524,50.5061,50.524,28780.0
2017-01-10 13:35:00,56.5,56.53,56.49,56.52,23701.0,50.5151,50.5419,50.5061,50.533,23701.0
2017-01-10 13:40:00,56.52,56.55,56.48,56.49,62489.0,50.533,50.5598,50.4972,50.5061,62489.0
2017-01-10 13:45:00,56.5,56.51,56.49,56.5,35744.0,50.5151,50.524,50.5061,50.5151,35744.0
2017-01-10 13:50:00,56.5,56.64,56.49,56.62,99034.0,50.5151,50.6403,50.5061,50.6224,99034.0
2017-01-10 13:55:00,56.62,56.64,56.5,56.54,65256.0,50.6224,50.6403,50.5151,50.5508,65256.0
2017-01-10 14:00:00,56.55,56.56,56.51,56.52,80264.0,50.5598,50.5687,50.524,50.533,80264.0
2017-01-10 14:05:00,56.53,56.56,56.49,56.55,39346.0,50.5419,50.5687,50.5061,50.5598,39346.0
2017-01-10 14:10:00,56.56,56.59,56.54,56.58,35071.0,50.5687,50.5956,50.5508,50.5866,35071.0
2017-01-10 14:15:00,56.58,56.59,56.55,56.56,24791.0,50.5866,50.5956,50.5598,50.5687,24791.0
2017-01-10 14:20:00,56.57,56.62,56.56,56.59,28516.0,50.5777,50.6224,50.5687,50.5956,28516.0
2017-01-10 14:25:00,56.59,56.6,56.56,56.57,22507.0,50.5956,50.6045,50.5687,50.5777,22507.0
2017-01-10 14:30:00,56.57,56.62,56.56,56.61,27221.0,50.5777,50.6224,50.5687,50.6134,27221.0
2017-01-10 14:35:00,56.61,56.67,56.6,56.62,38731.0,50.6134,50.6671,50.6045,50.6224,38731.0
2017-01-10 14:40:00,56.62,56.62,56.58,56.6,37951.0,50.6224,50.6224,50.5866,50.6045,37951.0
2017-01-10 14:45:00,56.61,56.61,56.52,56.52,35812.0,50.6134,50.6134,50.533,50.533,35812.0
2017-01-10 14:50:00,56.53,56.53,56.5,56.51,30858.0,50.5419,50.5419,50.5151,50.524,30858.0
2017-01-10 14:55:00,56.51,56.57,56.49,56.57,56708.0,50.524,50.5777,50.5061,50.5777,56708.0
2017-01-10 15:00:00,56.57,56.59,56.54,56.56,25227.0,50.5777,50.5956,50.5508,50.5687,25227.0
2017-01-10 15:05:00,56.55,56.6,56.55,56.59,31824.0,50.5598,50.6045,50.5598,50.5956,31824.0
2017-01-10 15:10:00,56.58,56.59,56.55,56.57,39817.0,50.5866,50.5956,50.5598,50.5777,39817.0
2017-01-10 15:15:00,56.56,56.59,56.52,56.59,37537.0,50.5687,50.5956,50.533,50.5956,37537.0
2017-01-10 15:20:00,56.59,56.62,56.56,56.57,67040.0,50.5956,50.6224,50.5687,50.5777,67040.0
2017-01-10 15:25:00,56.58,56.62,56.54,56.62,71318.0,50.5866,50.6224,50.5508,50.6224,71318.0
2017-01-10 15:30:00,56.62,56.67,56.61,56.65,33974.0,50.6224,50.6671,50.6134,50.6492,33974.0
2017-01-10 15:35:00,56.65,56.72,56.64,56.65,27979.0,50.6492,50.7118,50.6403,50.6492,27979.0
2017-01-10 15:40:00,56.65,56.65,56.62,56.63,30222.0,50.6492,50.6492,50.6224,50.6313,30222.0
2017-01-10 15:45:00,56.62,56.63,56.56,56.57,87553.0,50.6224,50.6313,50.5687,50.5777,87553.0
2017-01-10 15:50:00,56.57,56.68,56.56,56.66,146090.0,50.5777,50.676,50.5687,50.6581,146090.0
2017-01-10 15:55:00,56.66,56.69,56.64,56.66,260925.0,50.6581,50.685,50.6403,50.6581,260925.0
2017-01-11 09:30:00,56.46,56.82,56.33,56.75,87314.0,50.4793,50.8012,50.3631,50.7386,87314.0
2017-01-11 09:35:00,56.73,56.73,56.48,56.52,41573.0,50.7207,50.7207,50.4972,50.533,41573.0
2017-01-11 09:40:00,56.53,56.57,56.43,56.48,46773.0,50.5419,50.5777,50.4525,50.4972,46773.0
2017-01-11 09:45:00,56.49,56.56,56.44,56.52,90648.0,50.5061,50.5687,50.4614,50.533,90648.0
2017-01-11 09:50:00,56.54,56.56,56.46,56.56,32030.0,50.5508,50.5687,50.4793,50.5687,32030.0
2017-01-11 09:55:00,56.57,56.64,56.45,56.45,77332.0,50.5777,50.6403,50.4704,50.4704,77332.0
2017-01-11 10:00:00,56.45,56.47,56.34,56.35,22393.0,50.4704,50.4883,50.372,50.381,22393.0
2017-01-11 10:05:00,56.34,56.42,56.3,56.42,17308.0,50.372,50.4436,50.3363,50.4436,17308.0
2017-01-11 10:10:00,56.41,56.41,56.34,56.38,9659.0,50.4346,50.4346,50.372,50.4078,9659.0
2017-01-11 10:15:00,56.39,56.39,56.27,56.31,23872.0,50.4167,50.4167,50.3095,50.3452,23872.0
2017-01-11 10:20:00,56.32,56.5,56.31,56.5,115169.0,50.3542,50.5151,50.3452,50.5151,115169.0
2017-01-11 10:25:00,56.51,56.65,56.49,56.6,111016.0,50.524,50.6492,50.5061,50.6045,111016.0
2017-01-11 10:30:00,56.59,56.66,56.55,56.61,16778.0,50.5956,50.6581,50.5598,50.6134,16778.0
2017-01-11 10:35:00,56.61,56.69,56.6,56.65,16176.0,50.6134,50.685,50.6045,50.6492,16176.0
2017-01-11 10:40:00,56.65,56.67,56.6,56.62,32492.0,50.6492,50.6671,50.6045,50.6224,32492.0
2017-01-11 10:45:00,56.62,56.63,56.58,56.6,19723.0,50.6224,50.6313,50.5866,50.6045,19723.0
2017-01-11 10:50:00,56.6,56.66,56.58,56.63,21465.0,50.6045,50.6581,50.5866,50.6313,21465.0
2017-01-11 10:55:00,56.62,56.62,56.57,56.61,17750.0,50.6224,50.6224,50.5777,50.6134,17750.0
2017-01-11 11:00:00,56.62,56.63,56.57,56.6,24106.0,50.6224,50.6313,50.5777,50.6045,24106.0
2017-01-11 11:05:00,56.6,56.62,56.58,56.61,13510.0,50.6045,50.6224,50.5866,50.6134,13510.0
2017-01-11 11:10:00,56.62,56.64,56.6,56.61,9979.0,50.6224,50.6403,50.6045,50.6134,9979.0
2017-01-11 11:15:00,56.61,56.74,56.6,56.69,20714.0,50.6134,50.7297,50.6045,50.685,20714.0
2017-01-11 11:20:00,56.7,56.75,56.68,56.68,13830.0,50.6939,50.7386,50.676,50.676,13830.0
2017-01-11 11:25:00,56.66,56.7,56.51,56.52,16408.0,50.6581,50.6939,50.524,50.533,16408.0
2017-01-11 11:30:00,56.51,56.6,56.43,56.58,22270.0,50.524,50.6045,50.4525,50.5866,22270.0
2017-01-11 11:35:00,56.58,56.63,56.52,56.61,22667.0,50.5866,50.6313,50.533,50.6134,22667.0
2017-01-11 11:40:00,56.63,56.69,56.54,56.69,12055.0,50.6313,50.685,50.5508,50.685,12055.0
2017-01-11 11:45:00,56.68,56.81,56.66,56.74,18456.0,50.676,50.7922,50.6581,50.7297,18456.0
2017-01-11 11:50:00,56.74,56.9,56.73,56.87,16805.0,50.7297,50.8727,50.7207,50.8459,16805.0
2017-01-11 11:55:00,56.89,56.97,56.88,56.93,14181.0,50.8638,50.9353,50.8548,50.8995,14181.0
2017-01-11 12:00:00,56.94,56.99,56.91,56.98,22605.0,50.9085,50.9532,50.8817,50.9442,22605.0
2017-01-11 12:05:00,56.97,57.0,56.9,56.92,33986.0,50.9353,50.9621,50.8727,50.8906,33986.0
2017-01-11 12:10:00,56.92,56.97,56.91,56.97,42104.0,50.8906,50.9353,50.8817,50.9353,42104.0
2017-01-11 12:15:00,56.97,57.0,56.89,56.93,21719.0,50.9353,50.9621,50.8638,50.8995,21719.0
2017-01-11 12:20:00,56.92,56.93,56.82,56.91,35985.0,50.8906,50.8995,50.8012,50.8817,35985.0
2017-01-11 12:25:00,56.91,56.98,56.88,56.97,14815.0,50.8817,50.9442,50.8548,50.9353,14815.0
2017-01-11 12:30:00,56.99,57.0,56.83,56.84,16401.0,50.9532,50.9621,50.8101,50.8191,16401.0
2017-01-11 12:35:00,56.84,56.87,56.8,56.81,29493.0,50.8191,50.8459,50.7833,50.7922,29493.0
2017-01-11 12:40:00,56.83,56.83,56.7,56.72,37033.0,50.8101,50.8101,50.6939,50.7118,37033.0
2017-01-11 12:45:00,56.71,56.77,56.68,56.72,35513.0,50.7028,50.7565,50.676,50.7118,35513.0
2017-01-11 12:50:00,56.73,56.77,56.71,56.72,41269.0,50.7207,50.7565,50.7028,50.7118,41269.0
2017-01-11 12:55:00,56.72,56.73,56.67,56.69,41654.0,50.7118,50.7207,50.6671,50.685,41654.0
2017-01-11 13:00:00,56.68,56.71,56.67,56.67,16778.0,50.676,50.7028,50.6671,50.6671,16778.0
2017-01-11 13:05:00,56.68,56.7,56.58,56.58,66439.0,50.676,50.6939,50.5866,50.5866,66439.0
2017-01-11 13:10:00,56.57,56.6,56.53,56.58,21329.0,50.5777,50.6045,50.5419,50.5866,21329.0
2017-01-11 13:15:00,56.59,56.61,56.51,56.54,52414.0,50.5956,50.6134,50.524,50.5508,52414.0
2017-01-11 13:20:00,56.54,56.62,56.53,56.58,17502.0,50.5508,50.6224,50.5419,50.5866,17502.0
2017-01-11 13:25:00,56.58,56.58,56.48,56.52,16047.0,50.5866,50.5866,50.4972,50.533,16047.0
2017-01-11 13:30:00,56.51,56.6,56.51,56.58,22522.0,50.524,50.6045,50.524,50.5866,22522.0
2017-01-11 13:35:00,56.58,56.64,56.57,56.6,42538.0,50.5866,50.6403,50.5777,50.6045,42538.0
2017-01-11 13:40:00,56.6,56.6,56.56,56.59,45484.0,50.6045,50.6045,50.5687,50.5956,45484.0
2017-01-11 13:45:00,56.58,56.59,56.56,56.57,22456.0,50.5866,50.5956,50.5687,50.5777,22456.0
2017-01-11 13:50:00,56.57,56.61,56.55,56.61,27653.0,50.5777,50.6134,50.5598,50.6134,27653.0
2017-01-11 13:55:00,56.6,56.63,56.54,56.59,24565.0,50.6045,50.6313,50.5508,50.5956,24565.0
2017-01-11 14:00:00,56.6,56.64,56.59,56.64,12948.0,50.6045,50.6403,50.5956,50.6403,12948.0
2017-01-11 14:05:00,56.65,56.67,56.61,56.61,18596.0,50.6492,50.6671,50.6134,50.6134,18596.0
2017-01-11 14:10:00,56.62,56.65,56.61,56.65,13639.0,50.6224,50.6492,50.6134,50.6492,13639.0
2017-01-11 14:15:00,56.66,56.69,56.57,56.58,35108.0,50.6581,50.685,50.5777,50.5866,35108.0
2017-01-11 14:20:00,56.59,56.61,56.58,56.59,19446.0,50.5956,50.6134,50.5866,50.5956,19446.0
2017-01-11 14:25:00,56.59,56.61,56.58,56.6,17800.0,50.5956,50.6134,50.5866,50.6045,17800.0
2017-01-11 14:30:00,56.59,56.64,56.58,56.62,43737.0,50.5956,50.6403,50.5866,50.6224,43737.0
2017-01-11 14:35:00,56.6,56.74,56.6,56.72,17452.0,50.6045,50.7297,50.6045,50.7118,17452.0
2017-01-11 14:40:00,56.72,56.72,56.69,56.71,21819.0,50.7118,50.7118,50.685,50.7028,21819.0
2017-01-11 14:45:00,56.7,56.71,56.66,56.68,12911.0,50.6939,50.7028,50.6581,50.676,12911.0
2017-01-11 14:50:00,56.68,56.68,56.65,56.68,17275.0,50.676,50.676,50.6492,50.676,17275.0
2017-01-11 14:55:00,56.67,56.73,56.66,56.72,24457.0,50.6671,50.7207,50.6581,50.7118,24457.0
2017-01-11 15:00:00,56.73,56.74,56.71,56.72,17308.0,50.7207,50.7297,50.7028,50.7118,17308.0
2017-01-11 15:05:00,56.71,56.74,56.71,56.72,18979.0,50.7028,50.7297,50.7028,50.7118,18979.0
2017-01-11 15:10:00,56.72,56.76,56.7,56.72,27058.0,50.7118,50.7475,50.6939,50.7118,27058.0
2017-01-11 15:15:00,56.73,56.77,56.72,56.76,23834.0,50.7207,50.7565,50.7118,50.7475,23834.0
2017-01-11 15:20:00,56.75,56.76,56.67,56.68,34005.0,50.7386,50.7475,50.6671,50.676,34005.0
2017-01-11 15:25:00,56.68,56.86,56.67,56.86,64990.0,50.676,50.837,50.6671,50.837,64990.0
2017-01-11 15:30:00,56.86,56.98,56.85,56.97,150441.0,50.837,50.9442,50.828,50.9353,150441.0
2017-01-11 15:35:00,56.96,57.09,56.96,57.01,191352.0,50.9264,51.0426,50.9264,50.9711,191352.0
2017-01-11 15:40:00,57.01,57.03,56.99,57.02,55025.0,50.9711,50.9889,50.9532,50.98,55025.0
2017-01-11 15:45:00,57.02,57.03,56.96,56.97,75636.0,50.98,50.9889,50.9264,50.9353,75636.0
2017-01-11 15:50:00,56.97,57.0,56.96,56.97,55833.0,50.9353,50.9621,50.9264,50.9353,55833.0
2017-01-11 15:55:00,56.97,57.01,56.94,57.01,153079.0,50.9353,50.9711,50.9085,50.9711,153079.0
2017-01-12 09:30:00,57.17,57.17,56.64,56.66,126000.0,51.1141,51.1141,50.6403,50.6581,126000.0
2017-01-12 09:35:00,56.67,56.87,56.6,56.69,25025.0,50.6671,50.8459,50.6045,50.685,25025.0
2017-01-12 09:40:00,56.69,56.7,56.56,56.63,25409.0,50.685,50.6939,50.5687,50.6313,25409.0
2017-01-12 09:45:00,56.59,56.66,56.54,56.63,24626.0,50.5956,50.6581,50.5508,50.6313,24626.0
2017-01-12 09:50:00,56.61,56.61,56.46,56.53,18373.0,50.6134,50.6134,50.4793,50.5419,18373.0
2017-01-12 09:55:00,56.5,56.51,56.37,56.44,40229.0,50.5151,50.524,50.3989,50.4614,40229.0
2017-01-12 10:00:00,56.44,56.48,56.31,56.38,59687.0,50.4614,50.4972,50.3452,50.4078,59687.0
2017-01-12 10:05:00,56.38,56.4,56.19,56.27,47317.0,50.4078,50.4257,50.2379,50.3095,47317.0
2017-01-12 10:10:00,56.26,56.3,56.2,56.22,47559.0,50.3005,50.3363,50.2469,50.2647,47559.0
2017-01-12 10:15:00,56.23,56.29,56.16,56.18,75899.0,50.2737,50.3273,50.2111,50.229,75899.0
2017-01-12 10:20:00,56.18,56.3,56.15,56.29,91867.0,50.229,50.3363,50.2022,50.3273,91867.0
2017-01-12 10:25:00,56.31,56.48,56.31,56.47,16444.0,50.3452,50.4972,50.3452,50.4883,16444.0
2017-01-12 10:30:00,56.49,56.49,56.35,56.42,23009.0,50.5061,50.5061,50.381,50.4436,23009.0
2017-01-12 10:35:00,56.42,56.43,56.35,56.37,20563.0,50.4436,50.4525,50.381,50.3989,20563.0
2017-01-12 10:40:00,56.36,56.56,56.36,56.54,20598.0,50.3899,50.5687,50.3899,50.5508,20598.0
2017-01-12 10:45:00,56.54,56.55,56.46,56.48,15154.0,50.5508,50.5598,50.4793,50.4972,15154.0
2017-01-12 10:50:00,56.48,56.49,56.43,56.44,14830.0,50.4972,50.5061,50.4525,50.4614,14830.0
2017-01-12 10:55:00,56.43,56.46,56.39,56.42,20428.0,50.4525,50.4793,50.4167,50.4436,20428.0
2017-01-12 11:00:00,56.41,56.48,56.37,56.39,36009.0,50.4346,50.4972,50.3989,50.4167,36009.0
2017-01-12 11:05:00,56.39,56.45,56.39,56.44,23798.0,50.4167,50.4704,50.4167,50.4614,23798.0
2017-01-12 11:10:00,56.44,56.52,56.43,56.51,22789.0,50.4614,50.533,50.4525,50.524,22789.0
2017-01-12 11:15:00,56.51,56.66,56.5,56.61,30647.0,50.524,50.6581,50.5151,50.6134,30647.0
2017-01-12 11:20:00,56.61,56.7,56.58,56.69,22694.0,50.6134,50.6939,50.5866,50.685,22694.0
2017-01-12 11:25:00,56.7,56.75,56.66,56.74,15521.0,50.6939,50.7386,50.6581,50.7297,15521.0
2017-01-12 11:30:00,56.74,56.82,56.7,56.8,29234.0,50.7297,50.8012,50.6939,50.7833,29234.0
2017-01-12 11:35:00,56.8,56.83,56.76,56.83,20321.0,50.7833,50.8101,50.7475,50.8101,20321.0
2017-01-12 11:40:00,56.82,56.86,56.79,56.84,23982.0,50.8012,50.837,50.7744,50.8191,23982.0
2017-01-12 11:45:00,56.85,56.89,56.82,56.88,139079.0,50.828,50.8638,50.8012,50.8548,139079.0
2017-01-12 11:50:00,56.88,56.96,56.88,56.94,54688.0,50.8548,50.9264,50.8548,50.9085,54688.0
2017-01-12 11:55:00,56.93,57.0,56.93,57.0,40925.0,50.8995,50.9621,50.8995,50.9621,40925.0
2017-01-12 12:00:00,56.99,56.99,56.94,56.94,23905.0,50.9532,50.9532,50.9085,50.9085,23905.0
2017-01-12 12:05:00,56.94,56.98,56.93,56.96,21483.0,50.9085,50.9442,50.8995,50.9264,21483.0
2017-01-12 12:10:00,56.96,56.98,56.94,56.98,13924.0,50.9264,50.9442,50.9085,50.9442,13924.0
2017-01-12 12:15:00,56.97,57.0,56.94,57.0,28636.0,50.9353,50.9621,50.9085,50.9621,28636.0
2017-01-12 12:20:00,56.99,57.0,56.95,56.99,24797.0,50.9532,50.9621,50.9174,50.9532,24797.0
2017-01-12 12:25:00,56.98,57.0,56.96,56.97,22322.0,50.9442,50.9621,50.9264,50.9353,22322.0
2017-01-12 12:30:00,56.97,57.0,56.89,56.91,62822.0,50.9353,50.9621,50.8638,50.8817,62822.0
2017-01-12 12:35:00,56.91,56.91,56.85,56.87,17602.0,50.8817,50.8817,50.828,50.8459,17602.0
2017-01-12 12:40:00,56.87,56.88,56.82,56.82,9898.0,50.8459,50.8548,50.8012,50.8012,9898.0
2017-01-12 12:45:00,56.82,56.84,56.8,56.82,9303.0,50.8012,50.8191,50.7833,50.8012,9303.0
2017-01-12 12:50:00,56.82,56.82,56.8,56.82,3710.0,50.8012,50.8012,50.7833,50.8012,3710.0
2017-01-12 12:55:00,56.82,56.82,56.79,56.8,10773.0,50.8012,50.8012,50.7744,50.7833,10773.0
2017-01-12 13:00:00,56.8,56.84,56.8,56.83,9591.0,50.7833,50.8191,50.7833,50.8101,9591.0
2017-01-12 13:05:00,56.82,56.83,56.8,56.83,14908.0,50.8012,50.8101,50.7833,50.8101,14908.0
2017-01-12 13:10:00,56.82,56.86,56.8,56.8,15251.0,50.8012,50.837,50.7833,50.7833,15251.0
2017-01-12 13:15:00,56.8,56.85,56.79,56.79,14539.0,50.7833,50.828,50.7744,50.7744,14539.0
2017-01-12 13:20:00,56.79,56.81,56.74,56.79,11030.0,50.7744,50.7922,50.7297,50.7744,11030.0
2017-01-12 13:25:00,56.79,56.79,56.74,56.77,8646.0,50.7744,50.7744,50.7297,50.7565,8646.0
2017-01-12 13:30:00,56.78,56.82,56.77,56.79,12825.0,50.7654,50.8012,50.7565,50.7744,12825.0
2017-01-12 13:35:00,56.79,56.86,56.79,56.86,14512.0,50.7744,50.837,50.7744,50.837,14512.0
2017-01-12 13:40:00,56.85,56.87,56.84,56.84,20992.0,50.828,50.8459,50.8191,50.8191,20992.0
2017-01-12 13:45:00,56.85,56.91,56.83,56.9,14663.0,50.828,50.8817,50.8101,50.8727,14663.0
2017-01-12 13:50:00,56.91,56.91,56.83,56.85,16552.0,50.8817,50.8817,50.8101,50.828,16552.0
2017-01-12 13:55:00,56.84,56.85,56.82,56.83,11136.0,50.8191,50.828,50.8012,50.8101,11136.0
2017-01-12 14:00:00,56.84,56.86,56.84,56.85,24102.0,50.8191,50.837,50.8191,50.828,24102.0
2017-01-12 14:05:00,56.86,56.87,56.83,56.86,20001.0,50.837,50.8459,50.8101,50.837,20001.0
2017-01-12 14:10:00,56.86,56.87,56.83,56.86,19050.0,50.837,50.8459,50.8101,50.837,19050.0
2017-01-12 14:15:00,56.87,56.93,56.85,56.86,22434.0,50.8459,50.8995,50.828,50.837,22434.0
2017-01-12 14:20:00,56.86,56.88,56.83,56.83,14231.0,50.837,50.8548,50.8101,50.8101,14231.0
2017-01-12 14:25:00,56.83,56.86,56.83,56.84,15310.0,50.8101,50.837,50.8101,50.8191,15310.0
2017-01-12 14:30:00,56.84,56.95,56.84,56.94,14552.0,50.8191,50.9174,50.8191,50.9085,14552.0
2017-01-12 14:35:00,56.94,57.02,56.94,57.0,23328.0,50.9085,50.98,50.9085,50.9621,23328.0
2017-01-12 14:40:00,57.01,57.01,56.95,56.99,26873.0,50.9711,50.9711,50.9174,50.9532,26873.0
2017-01-12 14:45:00,57.0,57.01,56.96,56.97,15257.0,50.9621,50.9711,50.9264,50.9353,15257.0
2017-01-12 14:50:00,56.98,57.01,56.97,56.97,19993.0,50.9442,50.9711,50.9353,50.9353,19993.0
2017-01-12 14:55:00,56.98,57.02,56.97,57.0,27542.0,50.9442,50.98,50.9353,50.9621,27542.0
2017-01-12 15:00:00,57.01,57.01,56.95,56.97,18616.0,50.9711,50.9711,50.9174,50.9353,18616.0
2017-01-12 15:05:00,56.97,56.98,56.95,56.96,20902.0,50.9353,50.9442,50.9174,50.9264,20902.0
2017-01-12 15:10:00,56.95,57.01,56.95,56.99,21069.0,50.9174,50.9711,50.9174,50.9532,21069.0
2017-01-12 15:15:00,56.99,57.03,56.98,57.03,27606.0,50.9532,50.9889,50.9442,50.9889,27606.0
2017-01-12 15:20:00,57.03,57.09,57.02,57.04,36331.0,50.9889,51.0426,50.98,50.9979,36331.0
2017-01-12 15:25:00,57.04,57.05,57.01,57.02,27914.0,50.9979,51.0068,50.9711,50.98,27914.0
2017-01-12 15:30:00,57.03,57.06,56.99,57.01,49343.0,50.9889,51.0158,50.9532,50.9711,49343.0
2017-01-12 15:35:00,57.02,57.02,56.97,56.99,70123.0,50.98,50.98,50.9353,50.9532,70123.0
2017-01-12 15:40:00,56.99,57.0,56.94,56.96,111176.0,50.9532,50.9621,50.9085,50.9264,111176.0
2017-01-12 15:45:00,56.96,57.0,56.92,56.98,46294.0,50.9264,50.9621,50.8906,50.9442,46294.0
2017-01-12 15:50:00,56.99,57.03,56.98,56.99,98293.0,50.9532,50.9889,50.9442,50.9532,98293.0
2017-01-12 15:55:00,56.99,57.02,56.97,56.99,166168.0,50.9532,50.98,50.9353,50.9532,166168.0
2017-01-13 09:30:00,56.84,57.08,56.52,56.9,135807.0,50.8191,51.0336,50.533,50.8727,135807.0
2017-01-13 09:35:00,56.88,57.12,56.88,56.92,68883.0,50.8548,51.0694,50.8548,50.8906,68883.0
2017-01-13 09:40:00,56.97,57.05,56.83,56.85,61833.0,50.9353,51.0068,50.8101,50.828,61833.0
2017-01-13 09:45:00,56.85,56.95,56.84,56.86,57318.0,50.828,50.9174,50.8191,50.837,57318.0
2017-01-13 09:50:00,56.86,56.88,56.6,56.6,65316.0,50.837,50.8548,50.6045,50.6045,65316.0
2017-01-13 09:55:00,56.61,56.61,56.43,56.53,61879.0,50.6134,50.6134,50.4525,50.5419,61879.0
2017-01-13 10:00:00,56.53,56.59,56.41,56.42,44665.0,50.5419,50.5956,50.4346,50.4436,44665.0
2017-01-13 10:05:00,56.41,56.42,56.28,56.28,67919.0,50.4346,50.4436,50.3184,50.3184,67919.0
2017-01-13 10:10:00,56.29,56.45,56.27,56.33,88307.0,50.3273,50.4704,50.3095,50.3631,88307.0
2017-01-13 10:15:00,56.35,56.5,56.29,56.34,68271.0,50.381,50.5151,50.3273,50.372,68271.0
2017-01-13 10:20:00,56.34,56.5,56.31,56.5,27656.0,50.372,50.5151,50.3452,50.5151,27656.0
2017-01-13 10:25:00,56.51,56.56,56.48,56.51,12228.0,50.524,50.5687,50.4972,50.524,12228.0
2017-01-13 10:30:00,56.51,56.57,56.49,56.57,17725.0,50.524,50.5777,50.5061,50.5777,17725.0
2017-01-13 10:35:00,56.56,56.6,56.56,56.57,18108.0,50.5687,50.6045,50.5687,50.5777,18108.0
2017-01-13 10:40:00,56.58,56.62,56.57,56.59,39044.0,50.5866,50.6224,50.5777,50.5956,39044.0
2017-01-13 10:45:00,56.6,56.64,56.59,56.64,34626.0,50.6045,50.6403,50.5956,50.6403,34626.0
2017-01-13 10:50:00,56.63,56.7,56.63,56.66,29082.0,50.6313,50.6939,50.6313,50.6581,29082.0
2017-01-13 10:55:00,56.66,56.7,56.64,56.69,16415.0,50.6581,50.6939,50.6403,50.685,16415.0
2017-01-13 11:00:00,56.69,56.7,56.63,56.64,44059.0,50.685,50.6939,50.6313,50.6403,44059.0
2017-01-13 11:05:00,56.65,56.66,56.61,56.66,68233.0,50.6492,50.6581,50.6134,50.6581,68233.0
2017-01-13 11:10:00,56.65,56.68,56.64,56.68,54348.0,50.6492,50.676,50.6403,50.676,54348.0
2017-01-13 11:15:00,56.68,56.7,56.63,56.66,35407.0,50.676,50.6939,50.6313,50.6581,35407.0
2017-01-13 11:20:00,56.66,56.74,56.63,56.7,119221.0,50.6581,50.7297,50.6313,50.6939,119221.0
2017-01-13 11:25:00,56.71,56.83,56.7,56.8,70276.0,50.7028,50.8101,50.6939,50.7833,70276.0
2017-01-13 11:30:00,56.81,56.85,56.8,56.85,22118.0,50.7922,50.828,50.7833,50.828,22118.0
2017-01-13 11:35:00,56.85,56.86,56.8,56.82,6765.0,50.828,50.837,50.7833,50.8012,6765.0
2017-01-13 11:40:00,56.81,56.83,56.79,56.82,31456.0,50.7922,50.8101,50.7744,50.8012,31456.0
2017-01-13 11:45:00,56.82,56.85,56.8,56.82,20600.0,50.8012,50.828,50.7833,50.8012,20600.0
2017-01-13 11:50:00,56.83,56.83,56.8,56.81,10197.0,50.8101,50.8101,50.7833,50.7922,10197.0
2017-01-13 11:55:00,56.82,56.83,56.79,56.82,15570.0,50.8012,50.8101,50.7744,50.8012,15570.0
2017-01-13 12:00:00,56.82,56.84,56.81,56.84,11964.0,50.8012,50.8191,50.7922,50.8191,11964.0
2017-01-13 12:05:00,56.84,56.84,56.8,56.82,13556.0,50.8191,50.8191,50.7833,50.8012,13556.0
2017-01-13 12:10:00,56.82,56.83,56.78,56.81,19371.0,50.8012,50.8101,50.7654,50.7922,19371.0
2017-01-13 12:15:00,56.8,56.81,56.73,56.78,16851.0,50.7833,50.7922,50.7207,50.7654,16851.0
2017-01-13 12:20:00,56.79,56.79,56.76,56.79,6129.0,50.7744,50.7744,50.7475,50.7744,6129.0
2017-01-13 12:25:00,56.79,56.79,56.75,56.76,12400.0,50.7744,50.7744,50.7386,50.7475,12400.0
2017-01-13 12:30:00,56.75,56.8,56.75,56.8,14327.0,50.7386,50.7833,50.7386,50.7833,14327.0
2017-01-13 12:35:00,56.79,56.82,56.77,56.8,19287.0,50.7744,50.8012,50.7565,50.7833,19287.0
2017-01-13 12:40:00,56.8,56.81,56.74,56.76,21112.0,50.7833,50.7922,50.7297,50.7475,21112.0
2017-01-13 12:45:00,56.75,56.76,56.72,56.72,23939.0,50.7386,50.7475,50.7118,50.7118,23939.0
2017-01-13 12:50:00,56.72,56.74,56.7,56.71,35552.0,50.7118,50.7297,50.6939,50.7028,35552.0
2017-01-13 12:55:00,56.71,56.72,56.68,56.68,15700.0,50.7028,50.7118,50.676,50.676,15700.0
2017-01-13 13:00:00,56.69,56.69,56.64,56.66,63813.0,50.685,50.685,50.6403,50.6581,63813.0
2017-01-13 13:05:00,56.66,56.66,56.64,56.65,54846.0,50.6581,50.6581,50.6403,50.6492,54846.0
2017-01-13 13:10:00,56.65,56.67,56.64,56.65,19695.0,50.6492,50.6671,50.6403,50.6492,19695.0
2017-01-13 13:15:00,56.65,56.66,56.64,56.64,25023.0,50.6492,50.6581,50.6403,50.6403,25023.0
2017-01-13 13:20:00,56.64,56.65,56.61,56.61,23845.0,50.6403,50.6492,50.6134,50.6134,23845.0
2017-01-13 13:25:00,56.6,56.62,56.57,56.62,29933.0,50.6045,50.6224,50.5777,50.6224,29933.0
2017-01-13 13:30:00,56.62,56.62,56.58,56.61,28337.0,50.6224,50.6224,50.5866,50.6134,28337.0
2017-01-13 13:35:00,56.6,56.61,56.6,56.61,5962.0,50.6045,50.6134,50.6045,50.6134,5962.0
2017-01-13 13:40:00,56.6,56.6,56.56,56.57,39200.0,50.6045,50.6045,50.5687,50.5777,39200.0
2017-01-13 13:45:00,56.57,56.61,56.55,56.58,21722.0,50.5777,50.6134,50.5598,50.5866,21722.0
2017-01-13 13:50:00,56.59,56.6,56.57,56.58,23836.0,50.5956,50.6045,50.5777,50.5866,23836.0
2017-01-13 13:55:00,56.58,56.62,56.57,56.61,20001.0,50.5866,50.6224,50.5777,50.6134,20001.0
2017-01-13 14:00:00,56.6,56.66,56.6,56.66,27382.0,50.6045,50.6581,50.6045,50.6581,27382.0
2017-01-13 14:05:00,56.67,56.71,56.62,56.63,37488.0,50.6671,50.7028,50.6224,50.6313,37488.0
2017-01-13 14:10:00,56.63,56.63,56.58,56.61,28162.0,50.6313,50.6313,50.5866,50.6134,28162.0
2017-01-13 14:15:00,56.6,56.62,56.59,56.61,25237.0,50.6045,50.6224,50.5956,50.6134,25237.0
2017-01-13 14:20:00,56.6,56.62,56.59,56.6,26752.0,50.6045,50.6224,50.5956,50.6045,26752.0
2017-01-13 14:25:00,56.6,56.61,56.58,56.58,21596.0,50.6045,50.6134,50.5866,50.5866,21596.0
2017-01-13 14:30:00,56.59,56.62,56.58,56.6,26646.0,50.5956,50.6224,50.5866,50.6045,26646.0
2017-01-13 14:35:00,56.61,56.61,56.57,56.6,31274.0,50.6134,50.6134,50.5777,50.6045,31274.0
2017-01-13 14:40:00,56.6,56.61,56.58,56.6,23400.0,50.6045,50.6134,50.5866,50.6045,23400.0
2017-01-13 14:45:00,56.59,56.61,56.58,56.61,27083.0,50.5956,50.6134,50.5866,50.6134,27083.0
2017-01-13 14:50:00,56.61,56.61,56.55,56.58,14006.0,50.6134,50.6134,50.5598,50.5866,14006.0
2017-01-13 14:55:00,56.58,56.61,56.58,56.6,34366.0,50.5866,50.6134,50.5866,50.6045,34366.0
2017-01-13 15:00:00,56.59,56.6,56.58,56.6,13931.0,50.5956,50.6045,50.5866,50.6045,13931.0
2017-01-13 15:05:00,56.6,56.6,56.59,56.6,15853.0,50.6045,50.6045,50.5956,50.6045,15853.0
2017-01-13 15:10:00,56.6,56.61,56.56,56.57,32149.0,50.6045,50.6134,50.5687,50.5777,32149.0
2017-01-13 15:15:00,56.57,56.6,56.56,56.6,20291.0,50.5777,50.6045,50.5687,50.6045,20291.0
2017-01-13 15:20:00,56.6,56.61,56.57,56.58,37296.0,50.6045,50.6134,50.5777,50.5866,37296.0
2017-01-13 15:25:00,56.57,56.59,56.56,56.56,20401.0,50.5777,50.5956,50.5687,50.5687,20401.0
2017-01-13 15:30:00,56.56,56.58,56.54,56.57,37298.0,50.5687,50.5866,50.5508,50.5777,37298.0
2017-01-13 15:35:00,56.58,56.59,56.56,56.59,40729.0,50.5866,50.5956,50.5687,50.5956,40729.0
2017-01-13 15:40:00,56.59,56.6,56.53,56.53,61883.0,50.5956,50.6045,50.5419,50.5419,61883.0
2017-01-13 15:45:00,56.54,56.56,56.51,56.53,63002.0,50.5508,50.5687,50.524,50.5419,63002.0
2017-01-13 15:50:00,56.54,56.55,56.5,56.52,82407.0,50.5508,50.5598,50.5151,50.533,82407.0
2017-01-13 15:55:00,56.52,56.53,56.48,56.52,150788.0,50.533,50.5419,50.4972,50.533,150788.0
2017-01-17 09:30:00,56.5,56.65,56.39,56.48,112472.0,50.5151,50.6492,50.4167,50.4972,112472.0
2017-01-17 09:35:00,56.48,56.53,56.42,56.5,57318.0,50.4972,50.5419,50.4436,50.5151,57318.0
2017-01-17 09:40:00,56.5,56.57,56.45,56.51,63243.0,50.5151,50.5777,50.4704,50.524,63243.0
2017-01-17 09:45:00,56.5,56.51,56.44,56.49,30846.0,50.5151,50.524,50.4614,50.5061,30846.0
2017-01-17 09:50:00,56.49,56.52,56.43,56.5,30977.0,50.5061,50.533,50.4525,50.5151,30977.0
2017-01-17 09:55:00,56.49,56.53,56.48,56.5,47086.0,50.5061,50.5419,50.4972,50.5151,47086.0
2017-01-17 10:00:00,56.49,56.53,56.41,56.42,51485.0,50.5061,50.5419,50.4346,50.4436,51485.0
2017-01-17 10:05:00,56.42,56.56,56.32,56.5,68842.0,50.4436,50.5687,50.3542,50.5151,68842.0
2017-01-17 10:10:00,56.5,56.53,56.46,56.47,98441.0,50.5151,50.5419,50.4793,50.4883,98441.0
2017-01-17 10:15:00,56.46,56.72,56.46,56.69,179012.0,50.4793,50.7118,50.4793,50.685,179012.0
2017-01-17 10:20:00,56.7,56.76,56.64,56.64,50397.0,50.6939,50.7475,50.6403,50.6403,50397.0
2017-01-17 10:25:00,56.64,56.66,56.53,56.59,35746.0,50.6403,50.6581,50.5419,50.5956,35746.0
2017-01-17 10:30:00,56.59,56.76,56.53,56.75,33734.0,50.5956,50.7475,50.5419,50.7386,33734.0
2017-01-17 10:35:00,56.76,56.83,56.74,56.8,14065.0,50.7475,50.8101,50.7297,50.7833,14065.0
2017-01-17 10:40:00,56.81,56.82,56.7,56.71,65268.0,50.7922,50.8012,50.6939,50.7028,65268.0
2017-01-17 10:45:00,56.71,56.78,56.67,56.69,17773.0,50.7028,50.7654,50.6671,50.685,17773.0
2017-01-17 10:50:00,56.68,56.74,56.64,56.72,27264.0,50.676,50.7297,50.6403,50.7118,27264.0
2017-01-17 10:55:00,56.74,56.86,56.7,56.81,48943.0,50.7297,50.837,50.6939,50.7922,48943.0
2017-01-17 11:00:00,56.8,56.88,56.79,56.84,35323.0,50.7833,50.8548,50.7744,50.8191,35323.0
2017-01-17 11:05:00,56.83,56.84,56.78,56.78,19134.0,50.8101,50.8191,50.7654,50.7654,19134.0
2017-01-17 11:10:00,56.79,56.82,56.71,56.75,32219.0,50.7744,50.8012,50.7028,50.7386,32219.0
2017-01-17 11:15:00,56.75,56.8,56.72,56.75,19416.0,50.7386,50.7833,50.7118,50.7386,19416.0
2017-01-17 11:20:00,56.75,56.82,56.74,56.81,21848.0,50.7386,50.8012,50.7297,50.7922,21848.0
2017-01-17 11:25:00,56.81,56.82,56.75,56.82,24715.0,50.7922,50.8012,50.7386,50.8012,24715.0
2017-01-17 11:30:00,56.81,56.81,56.75,56.79,23317.0,50.7922,50.7922,50.7386,50.7744,23317.0
2017-01-17 11:35:00,56.79,56.85,56.78,56.82,32006.0,50.7744,50.828,50.7654,50.8012,32006.0
2017-01-17 11:40:00,56.81,56.83,56.78,56.78,17500.0,50.7922,50.8101,50.7654,50.7654,17500.0
2017-01-17 11:45:00,56.78,56.81,56.76,56.8,21240.0,50.7654,50.7922,50.7475,50.7833,21240.0
2017-01-17 11:50:00,56.8,56.84,56.78,56.78,25772.0,50.7833,50.8191,50.7654,50.7654,25772.0
2017-01-17 11:55:00,56.78,56.82,56.78,56.79,24397.0,50.7654,50.8012,50.7654,50.7744,24397.0
2017-01-17 12:00:00,56.8,56.8,56.76,56.79,8925.0,50.7833,50.7833,50.7475,50.7744,8925.0
2017-01-17 12:05:00,56.79,56.81,56.76,56.78,46870.0,50.7744,50.7922,50.7475,50.7654,46870.0
2017-01-17 12:10:00,56.78,56.79,56.74,56.77,39716.0,50.7654,50.7744,50.7297,50.7565,39716.0
2017-01-17 12:15:00,56.78,56.8,56.76,56.77,23748.0,50.7654,50.7833,50.7475,50.7565,23748.0
2017-01-17 12:20:00,56.77,56.79,56.76,56.78,19930.0,50.7565,50.7744,50.7475,50.7654,19930.0
2017-01-17 12:25:00,56.78,56.86,56.78,56.85,110765.0,50.7654,50.837,50.7654,50.828,110765.0
2017-01-17 12:30:00,56.85,56.86,56.83,56.85,22694.0,50.828,50.837,50.8101,50.828,22694.0
2017-01-17 12:35:00,56.85,56.85,56.78,56.78,15475.0,50.828,50.828,50.7654,50.7654,15475.0
2017-01-17 12:40:00,56.77,56.8,56.75,56.79,10455.0,50.7565,50.7833,50.7386,50.7744,10455.0
2017-01-17 12:45:00,56.8,56.83,56.78,56.83,11786.0,50.7833,50.8101,50.7654,50.8101,11786.0
2017-01-17 12:50:00,56.82,56.85,56.82,56.84,28626.0,50.8012,50.828,50.8012,50.8191,28626.0
2017-01-17 12:55:00,56.83,56.85,56.79,56.8,58466.0,50.8101,50.828,50.7744,50.7833,58466.0
2017-01-17 13:00:00,56.8,56.8,56.76,56.76,10630.0,50.7833,50.7833,50.7475,50.7475,10630.0
2017-01-17 13:05:00,56.75,56.75,56.71,56.74,10580.0,50.7386,50.7386,50.7028,50.7297,10580.0
2017-01-17 13:10:00,56.74,56.79,56.72,56.78,13473.0,50.7297,50.7744,50.7118,50.7654,13473.0
2017-01-17 13:15:00,56.79,56.82,56.76,56.81,35548.0,50.7744,50.8012,50.7475,50.7922,35548.0
2017-01-17 13:20:00,56.81,56.83,56.78,56.79,21040.0,50.7922,50.8101,50.7654,50.7744,21040.0
2017-01-17 13:25:00,56.8,56.8,56.78,56.8,8224.0,50.7833,50.7833,50.7654,50.7833,8224.0
2017-01-17 13:30:00,56.8,56.83,56.79,56.81,16268.0,50.7833,50.8101,50.7744,50.7922,16268.0
2017-01-17 13:35:00,56.81,56.83,56.76,56.76,22444.0,50.7922,50.8101,50.7475,50.7475,22444.0
2017-01-17 13:40:00,56.77,56.79,56.72,56.73,12221.0,50.7565,50.7744,50.7118,50.7207,12221.0
2017-01-17 13:45:00,56.73,56.75,56.72,56.73,13656.0,50.7207,50.7386,50.7118,50.7207,13656.0
2017-01-17 13:50:00,56.73,56.73,56.64,56.64,15841.0,50.7207,50.7207,50.6403,50.6403,15841.0
2017-01-17 13:55:00,56.64,56.69,56.64,56.69,11292.0,50.6403,50.685,50.6403,50.685,11292.0
2017-01-17 14:00:00,56.67,56.74,56.67,56.7,25359.0,50.6671,50.7297,50.6671,50.6939,25359.0
2017-01-17 14:05:00,56.7,56.74,56.67,56.73,14542.0,50.6939,50.7297,50.6671,50.7207,14542.0
2017-01-17 14:10:00,56.74,56.74,56.69,56.7,12211.0,50.7297,50.7297,50.685,50.6939,12211.0
2017-01-17 14:15:00,56.71,56.74,56.7,56.7,14901.0,50.7028,50.7297,50.6939,50.6939,14901.0
2017-01-17 14:20:00,56.7,56.7,56.63,56.63,18860.0,50.6939,50.6939,50.6313,50.6313,18860.0
2017-01-17 14:25:00,56.64,56.65,56.61,56.63,15913.0,50.6403,50.6492,50.6134,50.6313,15913.0
2017-01-17 14:30:00,56.63,56.67,56.61,56.65,18240.0,50.6313,50.6671,50.6134,50.6492,18240.0
2017-01-17 14:35:00,56.65,56.65,56.57,56.63,29425.0,50.6492,50.6492,50.5777,50.6313,29425.0
2017-01-17 14:40:00,56.63,56.66,56.61,56.65,22316.0,50.6313,50.6581,50.6134,50.6492,22316.0
2017-01-17 14:45:00,56.66,56.67,56.63,56.63,28481.0,50.6581,50.6671,50.6313,50.6313,28481.0
2017-01-17 14:50:00,56.64,56.64,56.55,56.58,31686.0,50.6403,50.6403,50.5598,50.5866,31686.0
2017-01-17 14:55:00,56.58,56.64,56.57,56.61,21168.0,50.5866,50.6403,50.5777,50.6134,21168.0
2017-01-17 15:00:00,56.62,56.65,56.6,56.62,25276.0,50.6224,50.6492,50.6045,50.6224,25276.0
2017-01-17 15:05:00,56.62,56.64,56.58,56.6,30545.0,50.6224,50.6403,50.5866,50.6045,30545.0
2017-01-17 15:10:00,56.61,56.64,56.6,56.61,23335.0,50.6134,50.6403,50.6045,50.6134,23335.0
2017-01-17 15:15:00,56.62,56.64,56.58,56.63,23349.0,50.6224,50.6403,50.5866,50.6313,23349.0
2017-01-17 15:20:00,56.63,56.63,56.59,56.61,25171.0,50.6313,50.6313,50.5956,50.6134,25171.0
2017-01-17 15:25:00,56.61,56.62,56.57,56.59,25201.0,50.6134,50.6224,50.5777,50.5956,25201.0
2017-01-17 15:30:00,56.6,56.63,56.59,56.62,32525.0,50.6045,50.6313,50.5956,50.6224,32525.0
2017-01-17 15:35:00,56.62,56.64,56.58,56.64,37699.0,50.6224,50.6403,50.5866,50.6403,37699.0
2017-01-17 15:40:00,56.63,56.64,56.59,56.62,40735.0,50.6313,50.6403,50.5956,50.6224,40735.0
2017-01-17 15:45:00,56.62,56.65,56.59,56.63,47142.0,50.6224,50.6492,50.5956,50.6313,47142.0
2017-01-17 15:50:00,56.63,56.63,56.56,56.6,85933.0,50.6313,50.6313,50.5687,50.6045,85933.0
2017-01-17 15:55:00,56.6,56.61,56.55,56.58,222517.0,50.6045,50.6134,50.5598,50.5866,222517.0
2017-01-18 09:30:00,56.63,56.84,56.61,56.63,90651.0,50.6313,50.8191,50.6134,50.6313,90651.0
2017-01-18 09:35:00,56.66,56.73,56.61,56.73,52573.0,50.6581,50.7207,50.6134,50.7207,52573.0
2017-01-18 09:40:00,56.73,56.82,56.67,56.77,68265.0,50.7207,50.8012,50.6671,50.7565,68265.0
2017-01-18 09:45:00,56.77,56.79,56.63,56.63,51509.0,50.7565,50.7744,50.6313,50.6313,51509.0
2017-01-18 09:50:00,56.65,56.73,56.6,56.68,72601.0,50.6492,50.7207,50.6045,50.676,72601.0
2017-01-18 09:55:00,56.68,56.8,56.65,56.78,31047.0,50.676,50.7833,50.6492,50.7654,31047.0
2017-01-18 10:00:00,56.79,56.85,56.75,56.84,20569.0,50.7744,50.828,50.7386,50.8191,20569.0
2017-01-18 10:05:00,56.83,56.85,56.78,56.85,49530.0,50.8101,50.828,50.7654,50.828,49530.0
2017-01-18 10:10:00,56.85,57.05,56.84,57.04,54834.0,50.828,51.0068,50.8191,50.9979,54834.0
2017-01-18 10:15:00,57.03,57.14,57.01,57.09,102064.0,50.9889,51.0873,50.9711,51.0426,102064.0
2017-01-18 10:20:00,57.09,57.09,57.01,57.02,25395.0,51.0426,51.0426,50.9711,50.98,25395.0
2017-01-18 10:25:00,57.02,57.02,56.91,56.94,36275.0,50.98,50.98,50.8817,50.9085,36275.0
2017-01-18 10:30:00,56.94,57.03,56.93,56.97,39452.0,50.9085,50.9889,50.8995,50.9353,39452.0
2017-01-18 10:35:00,56.98,57.01,56.97,57.0,49454.0,50.9442,50.9711,50.9353,50.9621,49454.0
2017-01-18 10:40:00,57.0,57.02,56.91,56.92,59210.0,50.9621,50.98,50.8817,50.8906,59210.0
2017-01-18 10:45:00,56.93,57.02,56.93,57.01,74145.0,50.8995,50.98,50.8995,50.9711,74145.0
2017-01-18 10:50:00,57.01,57.05,56.98,57.03,45424.0,50.9711,51.0068,50.9442,50.9889,45424.0
2017-01-18 10:55:00,57.03,57.18,57.0,57.15,61046.0,50.9889,51.1231,50.9621,51.0962,61046.0
2017-01-18 11:00:00,57.14,57.21,57.14,57.2,35583.0,51.0873,51.1499,51.0873,51.1409,35583.0
2017-01-18 11:05:00,57.2,57.26,57.2,57.25,32210.0,51.1409,51.1946,51.1409,51.1856,32210.0
2017-01-18 11:10:00,57.25,57.34,57.25,57.33,66822.0,51.1856,51.2661,51.1856,51.2572,66822.0
2017-01-18 11:15:00,57.33,57.37,57.32,57.32,53191.0,51.2572,51.2929,51.2482,51.2482,53191.0
2017-01-18 11:20:00,57.32,57.38,57.28,57.36,32911.0,51.2482,51.3019,51.2125,51.284,32911.0
2017-01-18 11:25:00,57.35,57.5,57.35,57.49,58135.0,51.275,51.4092,51.275,51.4002,58135.0
2017-01-18 11:30:00,57.48,57.62,57.48,57.62,74164.0,51.3913,51.5164,51.3913,51.5164,74164.0
2017-01-18 11:35:00,57.62,57.64,57.48,57.49,54056.0,51.5164,51.5343,51.3913,51.4002,54056.0
2017-01-18 11:40:00,57.5,57.52,57.45,57.48,21971.0,51.4092,51.427,51.3645,51.3913,21971.0
2017-01-18 11:45:00,57.48,57.48,57.4,57.43,32525.0,51.3913,51.3913,51.3198,51.3466,32525.0
2017-01-18 11:50:00,57.43,57.44,57.39,57.43,51003.0,51.3466,51.3555,51.3108,51.3466,51003.0
2017-01-18 11:55:00,57.42,57.42,57.31,57.4,49543.0,51.3376,51.3376,51.2393,51.3198,49543.0
2017-01-18 12:00:00,57.38,57.44,57.36,57.43,50850.0,51.3019,51.3555,51.284,51.3466,50850.0
2017-01-18 12:05:00,57.43,57.46,57.38,57.39,39474.0,51.3466,51.3734,51.3019,51.3108,39474.0
2017-01-18 12:10:00,57.39,57.44,57.38,57.4,43512.0,51.3108,51.3555,51.3019,51.3198,43512.0
2017-01-18 12:15:00,57.4,57.42,57.37,57.39,26359.0,51.3198,51.3376,51.2929,51.3108,26359.0
2017-01-18 12:20:00,57.39,57.4,57.35,57.38,17840.0,51.3108,51.3198,51.275,51.3019,17840.0
2017-01-18 12:25:00,57.39,57.39,57.34,57.36,14002.0,51.3108,51.3108,51.2661,51.284,14002.0
2017-01-18 12:30:00,57.36,57.38,57.32,57.33,29125.0,51.284,51.3019,51.2482,51.2572,29125.0
2017-01-18 12:35:00,57.32,57.32,57.27,57.27,23162.0,51.2482,51.2482,51.2035,51.2035,23162.0
2017-01-18 12:40:00,57.28,57.39,57.27,57.37,30258.0,51.2125,51.3108,51.2035,51.2929,30258.0
2017-01-18 12:45:00,57.38,57.42,57.37,57.37,23337.0,51.3019,51.3376,51.2929,51.2929,23337.0
2017-01-18 12:50:00,57.36,57.4,57.35,57.38,28613.0,51.284,51.3198,51.275,51.3019,28613.0
2017-01-18 12:55:00,57.39,57.41,57.35,57.37,17342.0,51.3108,51.3287,51.275,51.2929,17342.0
2017-01-18 13:00:00,57.38,57.44,57.37,57.41,24345.0,51.3019,51.3555,51.2929,51.3287,24345.0
2017-01-18 13:05:00,57.41,57.44,57.38,57.42,21733.0,51.3287,51.3555,51.3019,51.3376,21733.0
2017-01-18 13:10:00,57.41,57.51,57.39,57.46,65213.0,51.3287,51.4181,51.3108,51.3734,65213.0
2017-01-18 13:15:00,57.46,57.47,57.44,57.45,19142.0,51.3734,51.3823,51.3555,51.3645,19142.0
2017-01-18 13:20:00,57.45,57.45,57.38,57.42,19594.0,51.3645,51.3645,51.3019,51.3376,19594.0
2017-01-18 13:25:00,57.41,57.42,57.39,57.41,10994.0,51.3287,51.3376,51.3108,51.3287,10994.0
2017-01-18 13:30:00,57.41,57.42,57.38,57.4,32834.0,51.3287,51.3376,51.3019,51.3198,32834.0
2017-01-18 13:35:00,57.4,57.41,57.39,57.41,13832.0,51.3198,51.3287,51.3108,51.3287,13832.0
2017-01-18 13:40:00,57.4,57.41,57.38,57.4,11694.0,51.3198,51.3287,51.3019,51.3198,11694.0
2017-01-18 13:45:00,57.4,57.4,57.34,57.35,16270.0,51.3198,51.3198,51.2661,51.275,16270.0
2017-01-18 13:50:00,57.35,57.37,57.34,57.37,22166.0,51.275,51.2929,51.2661,51.2929,22166.0
2017-01-18 13:55:00,57.37,57.39,57.35,57.36,13401.0,51.2929,51.3108,51.275,51.284,13401.0
2017-01-18 14:00:00,57.36,57.38,57.34,57.36,19283.0,51.284,51.3019,51.2661,51.284,19283.0
2017-01-18 14:05:00,57.35,57.37,57.31,57.34,29772.0,51.275,51.2929,51.2393,51.2661,29772.0
2017-01-18 14:10:00,57.34,57.34,57.25,57.25,14004.0,51.2661,51.2661,51.1856,51.1856,14004.0
2017-01-18 14:15:00,57.25,57.38,57.25,57.36,19889.0,51.1856,51.3019,51.1856,51.284,19889.0
2017-01-18 14:20:00,57.37,57.39,57.34,57.35,13595.0,51.2929,51.3108,51.2661,51.275,13595.0
2017-01-18 14:25:00,57.35,57.37,57.34,57.35,14098.0,51.275,51.2929,51.2661,51.275,14098.0
2017-01-18 14:30:00,57.36,57.37,57.33,57.35,28149.0,51.284,51.2929,51.2572,51.275,28149.0
2017-01-18 14:35:00,57.35,57.39,57.35,57.39,21464.0,51.275,51.3108,51.275,51.3108,21464.0
2017-01-18 14:40:00,57.39,57.41,57.36,57.39,46057.0,51.3108,51.3287,51.284,51.3108,46057.0
2017-01-18 14:45:00,57.39,57.4,57.36,57.36,39784.0,51.3108,51.3198,51.284,51.284,39784.0
2017-01-18 14:50:00,57.37,57.4,57.36,57.38,15418.0,51.2929,51.3198,51.284,51.3019,15418.0
2017-01-18 14:55:00,57.39,57.39,57.34,57.34,20833.0,51.3108,51.3108,51.2661,51.2661,20833.0
2017-01-18 15:00:00,57.34,57.35,57.29,57.3,18175.0,51.2661,51.275,51.2214,51.2303,18175.0
2017-01-18 15:05:00,57.3,57.33,57.26,57.26,26043.0,51.2303,51.2572,51.1946,51.1946,26043.0
2017-01-18 15:10:00,57.26,57.3,57.26,57.3,13953.0,51.1946,51.2303,51.1946,51.2303,13953.0
2017-01-18 15:15:00,57.3,57.33,57.28,57.33,15591.0,51.2303,51.2572,51.2125,51.2572,15591.0
2017-01-18 15:20:00,57.34,57.36,57.33,57.33,22320.0,51.2661,51.284,51.2572,51.2572,22320.0
2017-01-18 15:25:00,57.34,57.34,57.3,57.32,19813.0,51.2661,51.2661,51.2303,51.2482,19813.0
2017-01-18 15:30:00,57.31,57.34,57.3,57.3,30299.0,51.2393,51.2661,51.2303,51.2303,30299.0
2017-01-18 15:35:00,57.3,57.34,57.3,57.31,32229.0,51.2303,51.2661,51.2303,51.2393,32229.0
2017-01-18 15:40:00,57.31,57.34,57.31,57.32,43405.0,51.2393,51.2661,51.2393,51.2482,43405.0
2017-01-18 15:45:00,57.32,57.35,57.3,57.34,44486.0,51.2482,51.275,51.2303,51.2661,44486.0
2017-01-18 15:50:00,57.35,57.38,57.34,57.35,120169.0,51.275,51.3019,51.2661,51.275,120169.0
2017-01-18 15:55:00,57.35,57.36,57.33,57.35,148924.0,51.275,51.284,51.2572,51.275,148924.0
2017-01-19 09:30:00,57.25,57.36,57.17,57.2,70367.0,51.1856,51.284,51.1141,51.1409,70367.0
2017-01-19 09:35:00,57.23,57.28,57.16,57.19,20315.0,51.1678,51.2125,51.1052,51.132,20315.0
2017-01-19 09:40:00,57.18,57.21,57.11,57.12,28019.0,51.1231,51.1499,51.0605,51.0694,28019.0
2017-01-19 09:45:00,57.12,57.19,57.1,57.19,46374.0,51.0694,51.132,51.0515,51.132,46374.0
2017-01-19 09:50:00,57.2,57.26,57.18,57.26,21895.0,51.1409,51.1946,51.1231,51.1946,21895.0
2017-01-19 09:55:00,57.26,57.35,57.24,57.33,22849.0,51.1946,51.275,51.1767,51.2572,22849.0
2017-01-19 10:00:00,57.32,57.32,57.19,57.25,40716.0,51.2482,51.2482,51.132,51.1856,40716.0
2017-01-19 10:05:00,57.25,57.29,57.22,57.22,31462.0,51.1856,51.2214,51.1588,51.1588,31462.0
2017-01-19 10:10:00,57.23,57.43,57.19,57.41,30438.0,51.1678,51.3466,51.132,51.3287,30438.0
2017-01-19 10:15:00,57.4,57.41,57.26,57.32,38528.0,51.3198,51.3287,51.1946,51.2482,38528.0
2017-01-19 10:20:00,57.33,57.36,57.27,57.27,26600.0,51.2572,51.284,51.2035,51.2035,26600.0
2017-01-19 10:25:00,57.28,57.28,57.17,57.19,14577.0,51.2125,51.2125,51.1141,51.132,14577.0
2017-01-19 10:30:00,57.19,57.23,57.14,57.14,15681.0,51.132,51.1678,51.0873,51.0873,15681.0
2017-01-19 10:35:00,57.15,57.16,57.05,57.1,18824.0,51.0962,51.1052,51.0068,51.0515,18824.0
2017-01-19 10:40:00,57.1,57.13,57.09,57.1,10799.0,51.0515,51.0784,51.0426,51.0515,10799.0
2017-01-19 10:45:00,57.1,57.1,57.02,57.07,20106.0,51.0515,51.0515,50.98,51.0247,20106.0
2017-01-19 10:50:00,57.07,57.07,57.01,57.04,23520.0,51.0247,51.0247,50.9711,50.9979,23520.0
2017-01-19 10:55:00,57.03,57.04,56.97,57.02,27518.0,50.9889,50.9979,50.9353,50.98,27518.0
2017-01-19 11:00:00,57.02,57.03,56.92,56.93,33841.0,50.98,50.9889,50.8906,50.8995,33841.0
2017-01-19 11:05:00,56.93,56.96,56.85,56.9,42009.0,50.8995,50.9264,50.828,50.8727,42009.0
2017-01-19 11:10:00,56.9,56.94,56.86,56.91,24144.0,50.8727,50.9085,50.837,50.8817,24144.0
2017-01-19 11:15:00,56.91,57.0,56.91,57.0,33397.0,50.8817,50.9621,50.8817,50.9621,33397.0
2017-01-19 11:20:00,57.0,57.0,56.93,56.95,21968.0,50.9621,50.9621,50.8995,50.9174,21968.0
2017-01-19 11:25:00,56.95,56.96,56.91,56.94,18188.0,50.9174,50.9264,50.8817,50.9085,18188.0
2017-01-19 11:30:00,56.93,56.94,56.89,56.89,47317.0,50.8995,50.9085,50.8638,50.8638,47317.0
2017-01-19 11:35:00,56.89,56.9,56.82,56.82,27115.0,50.8638,50.8727,50.8012,50.8012,27115.0
2017-01-19 11:40:00,56.82,56.85,56.81,56.82,45659.0,50.8012,50.828,50.7922,50.8012,45659.0
2017-01-19 11:45:00,56.82,56.88,56.82,56.85,41866.0,50.8012,50.8548,50.8012,50.828,41866.0
2017-01-19 11:50:00,56.86,56.88,56.83,56.87,28063.0,50.837,50.8548,50.8101,50.8459,28063.0
2017-01-19 11:55:00,56.87,56.92,56.87,56.89,21042.0,50.8459,50.8906,50.8459,50.8638,21042.0
2017-01-19 12:00:00,56.88,56.94,56.87,56.93,22962.0,50.8548,50.9085,50.8459,50.8995,22962.0
2017-01-19 12:05:00,56.93,56.94,56.9,56.91,22927.0,50.8995,50.9085,50.8727,50.8817,22927.0
2017-01-19 12:10:00,56.92,56.94,56.9,56.93,17014.0,50.8906,50.9085,50.8727,50.8995,17014.0
2017-01-19 12:15:00,56.94,56.95,56.89,56.9,30737.0,50.9085,50.9174,50.8638,50.8727,30737.0
2017-01-19 12:20:00,56.9,56.92,56.89,56.9,16369.0,50.8727,50.8906,50.8638,50.8727,16369.0
2017-01-19 12:25:00,56.9,56.92,56.87,56.89,23012.0,50.8727,50.8906,50.8459,50.8638,23012.0
2017-01-19 12:30:00,56.89,56.89,56.84,56.85,16522.0,50.8638,50.8638,50.8191,50.828,16522.0
2017-01-19 12:35:00,56.85,56.86,56.83,56.84,18095.0,50.828,50.837,50.8101,50.8191,18095.0
2017-01-19 12:40:00,56.85,56.85,56.79,56.79,16651.0,50.828,50.828,50.7744,50.7744,16651.0
2017-01-19 12:45:00,56.8,56.8,56.76,56.78,29502.0,50.7833,50.7833,50.7475,50.7654,29502.0
2017-01-19 12:50:00,56.78,56.79,56.77,56.78,14484.0,50.7654,50.7744,50.7565,50.7654,14484.0
2017-01-19 12:55:00,56.78,56.82,56.77,56.82,20215.0,50.7654,50.8012,50.7565,50.8012,20215.0
2017-01-19 13:00:00,56.81,56.82,56.8,56.8,9972.0,50.7922,50.8012,50.7833,50.7833,9972.0
2017-01-19 13:05:00,56.81,56.81,56.77,56.78,20529.0,50.7922,50.7922,50.7565,50.7654,20529.0
2017-01-19 13:10:00,56.78,56.8,56.72,56.72,31942.0,50.7654,50.7833,50.7118,50.7118,31942.0
2017-01-19 13:15:00,56.72,56.8,56.71,56.75,58625.0,50.7118,50.7833,50.7028,50.7386,58625.0
2017-01-19 13:20:00,56.75,56.78,56.7,56.71,19327.0,50.7386,50.7654,50.6939,50.7028,19327.0
2017-01-19 13:25:00,56.71,56.71,56.66,56.66,24887.0,50.7028,50.7028,50.6581,50.6581,24887.0
2017-01-19 13:30:00,56.66,56.66,56.61,56.62,20737.0,50.6581,50.6581,50.6134,50.6224,20737.0
2017-01-19 13:35:00,56.62,56.62,56.56,56.57,39460.0,50.6224,50.6224,50.5687,50.5777,39460.0
2017-01-19 13:40:00,56.58,56.67,56.56,56.66,35837.0,50.5866,50.6671,50.5687,50.6581,35837.0
2017-01-19 13:45:00,56.66,56.69,56.61,56.61,26438.0,50.6581,50.685,50.6134,50.6134,26438.0
2017-01-19 13:50:00,56.62,56.71,56.61,56.71,41023.0,50.6224,50.7028,50.6134,50.7028,41023.0
2017-01-19 13:55:00,56.71,56.78,56.7,56.75,42098.0,50.7028,50.7654,50.6939,50.7386,42098.0
2017-01-19 14:00:00,56.75,56.76,56.71,56.75,22998.0,50.7386,50.7475,50.7028,50.7386,22998.0
2017-01-19 14:05:00,56.75,56.75,56.63,56.64,42628.0,50.7386,50.7386,50.6313,50.6403,42628.0
2017-01-19 14:10:00,56.63,56.65,56.58,56.58,24777.0,50.6313,50.6492,50.5866,50.5866,24777.0
2017-01-19 14:15:00,56.59,56.59,56.54,56.54,25688.0,50.5956,50.5956,50.5508,50.5508,25688.0
2017-01-19 14:20:00,56.54,56.63,56.51,56.62,32051.0,50.5508,50.6313,50.524,50.6224,32051.0
2017-01-19 14:25:00,56.62,56.63,56.6,56.62,23910.0,50.6224,50.6313,50.6045,50.6224,23910.0
2017-01-19 14:30:00,56.62,56.71,56.6,56.69,29939.0,50.6224,50.7028,50.6045,50.685,29939.0
2017-01-19 14:35:00,56.7,56.71,56.65,56.66,31837.0,50.6939,50.7028,50.6492,50.6581,31837.0
2017-01-19 14:40:00,56.66,56.68,56.61,56.68,32398.0,50.6581,50.676,50.6134,50.676,32398.0
2017-01-19 14:45:00,56.68,56.68,56.62,56.63,27343.0,50.676,50.676,50.6224,50.6313,27343.0
2017-01-19 14:50:00,56.63,56.69,56.62,56.66,32925.0,50.6313,50.685,50.6224,50.6581,32925.0
2017-01-19 14:55:00,56.66,56.66,56.57,56.57,30807.0,50.6581,50.6581,50.5777,50.5777,30807.0
2017-01-19 15:00:00,56.57,56.57,56.49,56.51,40112.0,50.5777,50.5777,50.5061,50.524,40112.0
2017-01-19 15:05:00,56.52,56.61,56.52,56.61,44320.0,50.533,50.6134,50.533,50.6134,44320.0
2017-01-19 15:10:00,56.6,56.61,56.57,56.58,27414.0,50.6045,50.6134,50.5777,50.5866,27414.0
2017-01-19 15:15:00,56.58,56.65,56.57,56.64,41551.0,50.5866,50.6492,50.5777,50.6403,41551.0
2017-01-19 15:20:00,56.63,56.67,56.61,56.67,42760.0,50.6313,50.6671,50.6134,50.6671,42760.0
2017-01-19 15:25:00,56.67,56.72,56.64,56.66,42237.0,50.6671,50.7118,50.6403,50.6581,42237.0
2017-01-19 15:30:00,56.66,56.66,56.62,56.64,46191.0,50.6581,50.6581,50.6224,50.6403,46191.0
2017-01-19 15:35:00,56.64,56.65,56.61,56.63,50709.0,50.6403,50.6492,50.6134,50.6313,50709.0
2017-01-19 15:40:00,56.63,56.68,56.62,56.64,58552.0,50.6313,50.676,50.6224,50.6403,58552.0
2017-01-19 15:45:00,56.64,56.65,56.62,56.63,68155.0,50.6403,50.6492,50.6224,50.6313,68155.0
2017-01-19 15:50:00,56.63,56.68,56.63,56.68,128412.0,50.6313,50.676,50.6313,50.676,128412.0
2017-01-19 15:55:00,56.68,56.7,56.62,56.64,175624.0,50.676,50.6939,50.6224,50.6403,175624.0
2017-01-20 09:30:00,56.87,57.02,56.65,57.02,268314.0,50.8459,50.98,50.6492,50.98,268314.0
2017-01-20 09:35:00,57.02,57.06,56.92,56.98,30625.0,50.98,51.0158,50.8906,50.9442,30625.0
2017-01-20 09:40:00,57.0,57.04,56.91,56.92,30687.0,50.9621,50.9979,50.8817,50.8906,30687.0
2017-01-20 09:45:00,56.92,56.92,56.84,56.9,23161.0,50.8906,50.8906,50.8191,50.8727,23161.0
2017-01-20 09:50:00,56.9,56.91,56.84,56.9,22462.0,50.8727,50.8817,50.8191,50.8727,22462.0
2017-01-20 09:55:00,56.9,56.91,56.77,56.77,22953.0,50.8727,50.8817,50.7565,50.7565,22953.0
2017-01-20 10:00:00,56.77,56.91,56.77,56.9,28910.0,50.7565,50.8817,50.7565,50.8727,28910.0
2017-01-20 10:05:00,56.91,57.04,56.89,57.04,48933.0,50.8817,50.9979,50.8638,50.9979,48933.0
2017-01-20 10:10:00,57.02,57.06,56.99,57.01,29787.0,50.98,51.0158,50.9532,50.9711,29787.0
2017-01-20 10:15:00,57.02,57.07,56.99,57.0,30880.0,50.98,51.0247,50.9532,50.9621,30880.0
2017-01-20 10:20:00,57.01,57.01,56.94,56.97,29890.0,50.9711,50.9711,50.9085,50.9353,29890.0
2017-01-20 10:25:00,56.97,57.01,56.94,56.97,71140.0,50.9353,50.9711,50.9085,50.9353,71140.0
2017-01-20 10:30:00,56.98,56.98,56.89,56.89,68462.0,50.9442,50.9442,50.8638,50.8638,68462.0
2017-01-20 10:35:00,56.9,56.98,56.89,56.98,35375.0,50.8727,50.9442,50.8638,50.9442,35375.0
2017-01-20 10:40:00,56.98,57.02,56.92,56.92,76078.0,50.9442,50.98,50.8906,50.8906,76078.0
2017-01-20 10:45:00,56.92,56.94,56.86,56.86,118805.0,50.8906,50.9085,50.837,50.837,118805.0
2017-01-20 10:50:00,56.85,56.91,56.83,56.87,17200.0,50.828,50.8817,50.8101,50.8459,17200.0
2017-01-20 10:55:00,56.88,56.89,56.79,56.8,16288.0,50.8548,50.8638,50.7744,50.7833,16288.0
2017-01-20 11:00:00,56.81,56.87,56.81,56.86,35509.0,50.7922,50.8459,50.7922,50.837,35509.0
2017-01-20 11:05:00,56.86,56.87,56.81,56.87,24928.0,50.837,50.8459,50.7922,50.8459,24928.0
2017-01-20 11:10:00,56.87,56.87,56.82,56.83,23010.0,50.8459,50.8459,50.8012,50.8101,23010.0
2017-01-20 11:15:00,56.82,56.84,56.77,56.8,27467.0,50.8012,50.8191,50.7565,50.7833,27467.0
2017-01-20 11:20:00,56.8,56.81,56.71,56.72,31820.0,50.7833,50.7922,50.7028,50.7118,31820.0
2017-01-20 11:25:00,56.71,56.77,56.71,56.74,33787.0,50.7028,50.7565,50.7028,50.7297,33787.0
2017-01-20 11:30:00,56.72,56.74,56.68,56.72,17321.0,50.7118,50.7297,50.676,50.7118,17321.0
2017-01-20 11:35:00,56.72,56.76,56.68,56.75,21850.0,50.7118,50.7475,50.676,50.7386,21850.0
2017-01-20 11:40:00,56.75,56.76,56.72,56.73,10203.0,50.7386,50.7475,50.7118,50.7207,10203.0
2017-01-20 11:45:00,56.74,56.78,56.74,56.78,30209.0,50.7297,50.7654,50.7297,50.7654,30209.0
2017-01-20 11:50:00,56.77,56.79,56.74,56.77,16837.0,50.7565,50.7744,50.7297,50.7565,16837.0
2017-01-20 11:55:00,56.77,56.79,56.74,56.77,20351.0,50.7565,50.7744,50.7297,50.7565,20351.0
2017-01-20 12:00:00,56.77,56.8,56.71,56.71,14700.0,50.7565,50.7833,50.7028,50.7028,14700.0
2017-01-20 12:05:00,56.71,56.71,56.53,56.59,48269.0,50.7028,50.7028,50.5419,50.5956,48269.0
2017-01-20 12:10:00,56.58,56.68,56.54,56.56,74108.0,50.5866,50.676,50.5508,50.5687,74108.0
2017-01-20 12:15:00,56.57,56.59,56.5,56.55,35963.0,50.5777,50.5956,50.5151,50.5598,35963.0
2017-01-20 12:20:00,56.54,56.56,56.49,56.51,38292.0,50.5508,50.5687,50.5061,50.524,38292.0
2017-01-20 12:25:00,56.52,56.59,56.47,56.53,25365.0,50.533,50.5956,50.4883,50.5419,25365.0
2017-01-20 12:30:00,56.52,56.54,56.46,56.54,29358.0,50.533,50.5508,50.4793,50.5508,29358.0
2017-01-20 12:35:00,56.54,56.54,56.46,56.53,22892.0,50.5508,50.5508,50.4793,50.5419,22892.0
2017-01-20 12:40:00,56.52,56.61,56.49,56.6,19509.0,50.533,50.6134,50.5061,50.6045,19509.0
2017-01-20 12:45:00,56.59,56.6,56.55,56.6,20848.0,50.5956,50.6045,50.5598,50.6045,20848.0
2017-01-20 12:50:00,56.6,56.63,56.55,56.57,26516.0,50.6045,50.6313,50.5598,50.5777,26516.0
2017-01-20 12:55:00,56.58,56.61,56.52,56.6,13459.0,50.5866,50.6134,50.533,50.6045,13459.0
2017-01-20 13:00:00,56.6,56.66,56.58,56.63,27085.0,50.6045,50.6581,50.5866,50.6313,27085.0
2017-01-20 13:05:00,56.64,56.67,56.63,56.65,12495.0,50.6403,50.6671,50.6313,50.6492,12495.0
2017-01-20 13:10:00,56.64,56.65,56.61,56.64,17132.0,50.6403,50.6492,50.6134,50.6403,17132.0
2017-01-20 13:15:00,56.64,56.68,56.62,56.66,44597.0,50.6403,50.676,50.6224,50.6581,44597.0
2017-01-20 13:20:00,56.67,56.68,56.6,56.61,17197.0,50.6671,50.676,50.6045,50.6134,17197.0
2017-01-20 13:25:00,56.61,56.64,56.59,56.63,18044.0,50.6134,50.6403,50.5956,50.6313,18044.0
2017-01-20 13:30:00,56.62,56.69,56.62,56.68,23058.0,50.6224,50.685,50.6224,50.676,23058.0
2017-01-20 13:35:00,56.68,56.7,56.66,56.66,10110.0,50.676,50.6939,50.6581,50.6581,10110.0
2017-01-20 13:40:00,56.67,56.74,56.65,56.74,312451.0,50.6671,50.7297,50.6492,50.7297,312451.0
2017-01-20 13:45:00,56.73,56.78,56.63,56.63,60718.0,50.7207,50.7654,50.6313,50.6313,60718.0
2017-01-20 13:50:00,56.64,56.69,56.6,56.69,53852.0,50.6403,50.685,50.6045,50.685,53852.0
2017-01-20 13:55:00,56.69,56.73,56.68,56.72,20376.0,50.685,50.7207,50.676,50.7118,20376.0
2017-01-20 14:00:00,56.71,56.87,56.71,56.84,162384.0,50.7028,50.8459,50.7028,50.8191,162384.0
2017-01-20 14:05:00,56.84,56.97,56.82,56.95,23878.0,50.8191,50.9353,50.8012,50.9174,23878.0
2017-01-20 14:10:00,56.96,57.0,56.94,56.96,30710.0,50.9264,50.9621,50.9085,50.9264,30710.0
2017-01-20 14:15:00,56.96,57.03,56.96,57.01,35312.0,50.9264,50.9889,50.9264,50.9711,35312.0
2017-01-20 14:20:00,57.01,57.03,56.95,56.98,37468.0,50.9711,50.9889,50.9174,50.9442,37468.0
2017-01-20 14:25:00,56.99,57.03,56.98,57.01,53972.0,50.9532,50.9889,50.9442,50.9711,53972.0
2017-01-20 14:30:00,57.01,57.03,56.97,57.0,44603.0,50.9711,50.9889,50.9353,50.9621,44603.0
2017-01-20 14:35:00,56.99,56.99,56.94,56.95,24359.0,50.9532,50.9532,50.9085,50.9174,24359.0
2017-01-20 14:40:00,56.95,57.0,56.93,56.99,26443.0,50.9174,50.9621,50.8995,50.9532,26443.0
2017-01-20 14:45:00,56.98,56.99,56.92,56.93,22079.0,50.9442,50.9532,50.8906,50.8995,22079.0
2017-01-20 14:50:00,56.93,56.97,56.92,56.95,20890.0,50.8995,50.9353,50.8906,50.9174,20890.0
2017-01-20 14:55:00,56.95,56.97,56.93,56.96,23014.0,50.9174,50.9353,50.8995,50.9264,23014.0
2017-01-20 15:00:00,56.96,57.02,56.93,57.01,86808.0,50.9264,50.98,50.8995,50.9711,86808.0
2017-01-20 15:05:00,57.0,57.05,56.98,57.04,41156.0,50.9621,51.0068,50.9442,50.9979,41156.0
2017-01-20 15:10:00,57.04,57.12,57.0,57.01,193349.0,50.9979,51.0694,50.9621,50.9711,193349.0
2017-01-20 15:15:00,57.01,57.05,56.92,56.97,48883.0,50.9711,51.0068,50.8906,50.9353,48883.0
2017-01-20 15:20:00,56.97,56.98,56.91,56.93,17740.0,50.9353,50.9442,50.8817,50.8995,17740.0
2017-01-20 15:25:00,56.92,56.94,56.87,56.88,26924.0,50.8906,50.9085,50.8459,50.8548,26924.0
2017-01-20 15:30:00,56.88,56.9,56.86,56.89,36004.0,50.8548,50.8727,50.837,50.8638,36004.0
2017-01-20 15:35:00,56.88,56.91,56.85,56.9,71723.0,50.8548,50.8817,50.828,50.8727,71723.0
2017-01-20 15:40:00,56.91,56.93,56.87,56.9,51233.0,50.8817,50.8995,50.8459,50.8727,51233.0
2017-01-20 15:45:00,56.91,56.94,56.88,56.92,73780.0,50.8817,50.9085,50.8548,50.8906,73780.0
2017-01-20 15:50:00,56.91,56.91,56.82,56.83,111936.0,50.8817,50.8817,50.8012,50.8101,111936.0
2017-01-20 15:55:00,56.83,56.87,56.81,56.86,207604.0,50.8101,50.8459,50.7922,50.837,207604.0
2017-01-23 09:30:00,56.88,56.95,56.73,56.87,44874.0,50.8548,50.9174,50.7207,50.8459,44874.0
2017-01-23 09:35:00,56.91,56.95,56.85,56.92,15378.0,50.8817,50.9174,50.828,50.8906,15378.0
2017-01-23 09:40:00,56.92,56.93,56.8,56.83,10899.0,50.8906,50.8995,50.7833,50.8101,10899.0
2017-01-23 09:45:00,56.84,56.89,56.81,56.88,5244.0,50.8191,50.8638,50.7922,50.8548,5244.0
2017-01-23 09:50:00,56.86,56.86,56.64,56.65,17465.0,50.837,50.837,50.6403,50.6492,17465.0
2017-01-23 09:55:00,56.64,56.64,56.54,56.56,12416.0,50.6403,50.6403,50.5508,50.5687,12416.0
2017-01-23 10:00:00,56.56,56.58,56.3,56.31,37117.0,50.5687,50.5866,50.3363,50.3452,37117.0
2017-01-23 10:05:00,56.32,56.37,56.23,56.25,29178.0,50.3542,50.3989,50.2737,50.2916,29178.0
2017-01-23 10:10:00,56.25,56.29,56.2,56.26,38756.0,50.2916,50.3273,50.2469,50.3005,38756.0
2017-01-23 10:15:00,56.26,56.28,56.14,56.21,39135.0,50.3005,50.3184,50.1932,50.2558,39135.0
2017-01-23 10:20:00,56.22,56.22,56.16,56.19,57594.0,50.2647,50.2647,50.2111,50.2379,57594.0
2017-01-23 10:25:00,56.19,56.24,56.14,56.18,44970.0,50.2379,50.2826,50.1932,50.229,44970.0
2017-01-23 10:30:00,56.17,56.19,56.05,56.08,34576.0,50.22,50.2379,50.1128,50.1396,34576.0
2017-01-23 10:35:00,56.08,56.08,55.91,56.01,62695.0,50.1396,50.1396,49.9876,50.077,62695.0
2017-01-23 10:40:00,56.02,56.16,56.01,56.16,24736.0,50.0859,50.2111,50.077,50.2111,24736.0
2017-01-23 10:45:00,56.13,56.15,56.1,56.11,8870.0,50.1843,50.2022,50.1575,50.1664,8870.0
2017-01-23 10:50:00,56.11,56.18,56.07,56.11,17316.0,50.1664,50.229,50.1306,50.1664,17316.0
2017-01-23 10:55:00,56.11,56.2,56.11,56.18,15149.0,50.1664,50.2469,50.1664,50.229,15149.0
2017-01-23 11:00:00,56.18,56.22,56.18,56.21,9823.0,50.229,50.2647,50.229,50.2558,9823.0
2017-01-23 11:05:00,56.21,56.24,56.14,56.14,19166.0,50.2558,50.2826,50.1932,50.1932,19166.0
2017-01-23 11:10:00,56.15,56.17,56.08,56.09,20893.0,50.2022,50.22,50.1396,50.1485,20893.0
2017-01-23 11:15:00,56.07,56.16,56.06,56.14,35989.0,50.1306,50.2111,50.1217,50.1932,35989.0
2017-01-23 11:20:00,56.15,56.18,56.09,56.09,24185.0,50.2022,50.229,50.1485,50.1485,24185.0
2017-01-23 11:25:00,56.11,56.16,56.09,56.11,29538.0,50.1664,50.2111,50.1485,50.1664,29538.0
2017-01-23 11:30:00,56.12,56.13,55.99,56.02,46394.0,50.1753,50.1843,50.0591,50.0859,46394.0
2017-01-23 11:35:00,56.02,56.04,55.98,56.01,23142.0,50.0859,50.1038,50.0502,50.077,23142.0
2017-01-23 11:40:00,56.01,56.04,55.91,55.92,114527.0,50.077,50.1038,49.9876,49.9965,114527.0
2017-01-23 11:45:00,55.91,55.91,55.67,55.79,191969.0,49.9876,49.9876,49.773,49.8803,191969.0
2017-01-23 11:50:00,55.79,55.98,55.78,55.98,62110.0,49.8803,50.0502,49.8714,50.0502,62110.0
2017-01-23 11:55:00,55.99,56.01,55.96,56.01,58084.0,50.0591,50.077,50.0323,50.077,58084.0
2017-01-23 12:00:00,56.03,56.09,56.01,56.05,23510.0,50.0949,50.1485,50.077,50.1128,23510.0
2017-01-23 12:05:00,56.05,56.05,55.96,56.01,31416.0,50.1128,50.1128,50.0323,50.077,31416.0
2017-01-23 12:10:00,56.03,56.09,56.02,56.08,32652.0,50.0949,50.1485,50.0859,50.1396,32652.0
2017-01-23 12:15:00,56.09,56.11,56.06,56.1,46529.0,50.1485,50.1664,50.1217,50.1575,46529.0
2017-01-23 12:20:00,56.1,56.12,56.06,56.08,58196.0,50.1575,50.1753,50.1217,50.1396,58196.0
2017-01-23 12:25:00,56.08,56.13,56.07,56.1,29233.0,50.1396,50.1843,50.1306,50.1575,29233.0
2017-01-23 12:30:00,56.11,56.18,56.11,56.17,32378.0,50.1664,50.229,50.1664,50.22,32378.0
2017-01-23 12:35:00,56.17,56.19,56.16,56.16,20426.0,50.22,50.2379,50.2111,50.2111,20426.0
2017-01-23 12:40:00,56.16,56.2,56.14,56.17,31645.0,50.2111,50.2469,50.1932,50.22,31645.0
2017-01-23 12:45:00,56.17,56.18,56.14,56.16,21031.0,50.22,50.229,50.1932,50.2111,21031.0
2017-01-23 12:50:00,56.16,56.2,56.15,56.17,32043.0,50.2111,50.2469,50.2022,50.22,32043.0
2017-01-23 12:55:00,56.17,56.27,56.17,56.24,30259.0,50.22,50.3095,50.22,50.2826,30259.0
2017-01-23 13:00:00,56.25,56.28,56.19,56.22,135331.0,50.2916,50.3184,50.2379,50.2647,135331.0
2017-01-23 13:05:00,56.22,56.23,56.18,56.21,13997.0,50.2647,50.2737,50.229,50.2558,13997.0
2017-01-23 13:10:00,56.21,56.23,56.18,56.2,31905.0,50.2558,50.2737,50.229,50.2469,31905.0
2017-01-23 13:15:00,56.2,56.23,56.17,56.21,48474.0,50.2469,50.2737,50.22,50.2558,48474.0
2017-01-23 13:20:00,56.21,56.25,56.18,56.19,30538.0,50.2558,50.2916,50.229,50.2379,30538.0
2017-01-23 13:25:00,56.19,56.21,56.15,56.19,23978.0,50.2379,50.2558,50.2022,50.2379,23978.0
2017-01-23 13:30:00,56.18,56.24,56.18,56.21,31823.0,50.229,50.2826,50.229,50.2558,31823.0
2017-01-23 13:35:00,56.22,56.23,56.19,56.22,36106.0,50.2647,50.2737,50.2379,50.2647,36106.0
2017-01-23 13:40:00,56.23,56.23,56.19,56.2,51150.0,50.2737,50.2737,50.2379,50.2469,51150.0
2017-01-23 13:45:00,56.2,56.23,56.19,56.2,44673.0,50.2469,50.2737,50.2379,50.2469,44673.0
2017-01-23 13:50:00,56.19,56.21,56.14,56.15,48554.0,50.2379,50.2558,50.1932,50.2022,48554.0
2017-01-23 13:55:00,56.15,56.18,56.13,56.15,27374.0,50.2022,50.229,50.1843,50.2022,27374.0
2017-01-23 14:00:00,56.15,56.2,56.14,56.17,35097.0,50.2022,50.2469,50.1932,50.22,35097.0
2017-01-23 14:05:00,56.18,56.18,56.15,56.16,34558.0,50.229,50.229,50.2022,50.2111,34558.0
2017-01-23 14:10:00,56.15,56.17,56.13,56.16,37861.0,50.2022,50.22,50.1843,50.2111,37861.0
2017-01-23 14:15:00,56.16,56.19,56.14,56.17,49107.0,50.2111,50.2379,50.1932,50.22,49107.0
2017-01-23 14:20:00,56.17,56.19,56.16,56.17,32650.0,50.22,50.2379,50.2111,50.22,32650.0
2017-01-23 14:25:00,56.17,56.18,56.15,56.16,18035.0,50.22,50.229,50.2022,50.2111,18035.0
2017-01-23 14:30:00,56.17,56.18,56.12,56.14,68408.0,50.22,50.229,50.1753,50.1932,68408.0
2017-01-23 14:35:00,56.14,56.17,56.1,56.15,41009.0,50.1932,50.22,50.1575,50.2022,41009.0
2017-01-23 14:40:00,56.15,56.16,56.1,56.12,31382.0,50.2022,50.2111,50.1575,50.1753,31382.0
2017-01-23 14:45:00,56.12,56.13,56.06,56.08,74008.0,50.1753,50.1843,50.1217,50.1396,74008.0
2017-01-23 14:50:00,56.08,56.12,56.08,56.11,52522.0,50.1396,50.1753,50.1396,50.1664,52522.0
2017-01-23 14:55:00,56.12,56.18,56.11,56.15,83113.0,50.1753,50.229,50.1664,50.2022,83113.0
2017-01-23 15:00:00,56.15,56.18,56.12,56.13,37130.0,50.2022,50.229,50.1753,50.1843,37130.0
2017-01-23 15:05:00,56.13,56.15,56.11,56.11,39244.0,50.1843,50.2022,50.1664,50.1664,39244.0
2017-01-23 15:10:00,56.12,56.15,56.11,56.12,62137.0,50.1753,50.2022,50.1664,50.1753,62137.0
2017-01-23 15:15:00,56.12,56.14,56.1,56.12,76859.0,50.1753,50.1932,50.1575,50.1753,76859.0
2017-01-23 15:20:00,56.11,56.15,56.1,56.14,93457.0,50.1664,50.2022,50.1575,50.1932,93457.0
2017-01-23 15:25:00,56.14,56.16,56.11,56.13,67894.0,50.1932,50.2111,50.1664,50.1843,67894.0
2017-01-23 15:30:00,56.13,56.25,56.11,56.23,146597.0,50.1843,50.2916,50.1664,50.2737,146597.0
2017-01-23 15:35:00,56.23,56.31,56.22,56.23,102751.0,50.2737,50.3452,50.2647,50.2737,102751.0
2017-01-23 15:40:00,56.23,56.24,56.18,56.19,101033.0,50.2737,50.2826,50.229,50.2379,101033.0
2017-01-23 15:45:00,56.18,56.19,56.15,56.16,96869.0,50.229,50.2379,50.2022,50.2111,96869.0
2017-01-23 15:50:00,56.16,56.16,56.1,56.15,153385.0,50.2111,50.2111,50.1575,50.2022,153385.0
2017-01-23 15:55:00,56.16,56.19,56.15,56.17,232887.0,50.2111,50.2379,50.2022,50.22,232887.0
2017-01-24 09:30:00,56.25,56.34,55.78,55.79,104472.0,50.2916,50.372,49.8714,49.8803,104472.0
2017-01-24 09:35:00,55.85,56.05,55.81,55.95,63030.0,49.9339,50.1128,49.8982,50.0233,63030.0
2017-01-24 09:40:00,55.95,56.01,55.9,55.96,26694.0,50.0233,50.077,49.9786,50.0323,26694.0
2017-01-24 09:45:00,55.97,55.98,55.86,55.88,31000.0,50.0412,50.0502,49.9429,49.9608,31000.0
2017-01-24 09:50:00,55.88,55.88,55.81,55.86,21736.0,49.9608,49.9608,49.8982,49.9429,21736.0
2017-01-24 09:55:00,55.85,55.88,55.8,55.8,17268.0,49.9339,49.9608,49.8892,49.8892,17268.0
2017-01-24 10:00:00,55.8,55.91,55.75,55.89,95226.0,49.8892,49.9876,49.8445,49.9697,95226.0
2017-01-24 10:05:00,55.88,56.04,55.87,55.98,40749.0,49.9608,50.1038,49.9518,50.0502,40749.0
2017-01-24 10:10:00,55.98,56.11,55.96,56.0,42059.0,50.0502,50.1664,50.0323,50.0681,42059.0
2017-01-24 10:15:00,56.0,56.05,55.99,56.05,24795.0,50.0681,50.1128,50.0591,50.1128,24795.0
2017-01-24 10:20:00,56.05,56.17,56.02,56.14,19770.0,50.1128,50.22,50.0859,50.1932,19770.0
2017-01-24 10:25:00,56.15,56.2,56.01,56.01,27200.0,50.2022,50.2469,50.077,50.077,27200.0
2017-01-24 10:30:00,56.0,56.02,55.89,55.91,32719.0,50.0681,50.0859,49.9697,49.9876,32719.0
2017-01-24 10:35:00,55.91,55.94,55.88,55.91,82064.0,49.9876,50.0144,49.9608,49.9876,82064.0
2017-01-24 10:40:00,55.91,55.92,55.88,55.9,44689.0,49.9876,49.9965,49.9608,49.9786,44689.0
2017-01-24 10:45:00,55.9,55.94,55.86,55.87,44544.0,49.9786,50.0144,49.9429,49.9518,44544.0
2017-01-24 10:50:00,55.87,55.88,55.8,55.88,99489.0,49.9518,49.9608,49.8892,49.9608,99489.0
2017-01-24 10:55:00,55.88,55.95,55.86,55.95,29918.0,49.9608,50.0233,49.9429,50.0233,29918.0
2017-01-24 11:00:00,55.95,56.04,55.94,56.01,33883.0,50.0233,50.1038,50.0144,50.077,33883.0
2017-01-24 11:05:00,56.01,56.08,56.01,56.07,31098.0,50.077,50.1396,50.077,50.1306,31098.0
2017-01-24 11:10:00,56.07,56.12,56.05,56.05,31776.0,50.1306,50.1753,50.1128,50.1128,31776.0
2017-01-24 11:15:00,56.05,56.08,56.01,56.06,27936.0,50.1128,50.1396,50.077,50.1217,27936.0
2017-01-24 11:20:00,56.06,56.07,56.02,56.04,15281.0,50.1217,50.1306,50.0859,50.1038,15281.0
2017-01-24 11:25:00,56.04,56.05,55.97,55.97,23237.0,50.1038,50.1128,50.0412,50.0412,23237.0
2017-01-24 11:30:00,55.96,56.05,55.96,56.03,18790.0,50.0323,50.1128,50.0323,50.0949,18790.0
2017-01-24 11:35:00,56.04,56.04,55.97,56.03,61093.0,50.1038,50.1038,50.0412,50.0949,61093.0
2017-01-24 11:40:00,56.04,56.05,56.01,56.01,35519.0,50.1038,50.1128,50.077,50.077,35519.0
2017-01-24 11:45:00,56.02,56.06,56.01,56.05,56717.0,50.0859,50.1217,50.077,50.1128,56717.0
2017-01-24 11:50:00,56.05,56.09,56.04,56.05,61172.0,50.1128,50.1485,50.1038,50.1128,61172.0
2017-01-24 11:55:00,56.05,56.09,56.04,56.07,79436.0,50.1128,50.1485,50.1038,50.1306,79436.0
2017-01-24 12:00:00,56.07,56.08,56.01,56.01,32994.0,50.1306,50.1396,50.077,50.077,32994.0
2017-01-24 12:05:00,56.02,56.02,56.01,56.01,15426.0,50.0859,50.0859,50.077,50.077,15426.0
2017-01-24 12:10:00,56.0,56.05,56.0,56.05,17204.0,50.0681,50.1128,50.0681,50.1128,17204.0
2017-01-24 12:15:00,56.05,56.05,56.0,56.01,39638.0,50.1128,50.1128,50.0681,50.077,39638.0
2017-01-24 12:20:00,56.01,56.02,55.99,56.01,10434.0,50.077,50.0859,50.0591,50.077,10434.0
2017-01-24 12:25:00,56.02,56.08,56.01,56.07,36456.0,50.0859,50.1396,50.077,50.1306,36456.0
2017-01-24 12:30:00,56.07,56.08,56.06,56.06,12513.0,50.1306,50.1396,50.1217,50.1217,12513.0
2017-01-24 12:35:00,56.05,56.07,56.04,56.05,30042.0,50.1128,50.1306,50.1038,50.1128,30042.0
2017-01-24 12:40:00,56.06,56.08,56.05,56.07,27767.0,50.1217,50.1396,50.1128,50.1306,27767.0
2017-01-24 12:45:00,56.07,56.14,56.06,56.13,51017.0,50.1306,50.1932,50.1217,50.1843,51017.0
2017-01-24 12:50:00,56.12,56.3,56.12,56.3,30535.0,50.1753,50.3363,50.1753,50.3363,30535.0
2017-01-24 12:55:00,56.3,56.39,56.3,56.38,33953.0,50.3363,50.4167,50.3363,50.4078,33953.0
2017-01-24 13:00:00,56.37,56.38,56.31,56.35,58504.0,50.3989,50.4078,50.3452,50.381,58504.0
2017-01-24 13:05:00,56.34,56.44,56.3,56.42,66568.0,50.372,50.4614,50.3363,50.4436,66568.0
2017-01-24 13:10:00,56.43,56.45,56.37,56.37,21985.0,50.4525,50.4704,50.3989,50.3989,21985.0
2017-01-24 13:15:00,56.37,56.43,56.37,56.43,22702.0,50.3989,50.4525,50.3989,50.4525,22702.0
2017-01-24 13:20:00,56.42,56.45,56.42,56.43,22138.0,50.4436,50.4704,50.4436,50.4525,22138.0
2017-01-24 13:25:00,56.42,56.53,56.42,56.49,17616.0,50.4436,50.5419,50.4436,50.5061,17616.0
2017-01-24 13:30:00,56.49,56.65,56.49,56.62,39949.0,50.5061,50.6492,50.5061,50.6224,39949.0
2017-01-24 13:35:00,56.63,56.64,56.59,56.6,17799.0,50.6313,50.6403,50.5956,50.6045,17799.0
2017-01-24 13:40:00,56.61,56.67,56.61,56.64,27424.0,50.6134,50.6671,50.6134,50.6403,27424.0
2017-01-24 13:45:00,56.65,56.65,56.62,56.63,17039.0,50.6492,50.6492,50.6224,50.6313,17039.0
2017-01-24 13:50:00,56.63,56.64,56.59,56.62,16819.0,50.6313,50.6403,50.5956,50.6224,16819.0
2017-01-24 13:55:00,56.61,56.61,56.56,56.58,15745.0,50.6134,50.6134,50.5687,50.5866,15745.0
2017-01-24 14:00:00,56.59,56.59,56.54,56.56,18757.0,50.5956,50.5956,50.5508,50.5687,18757.0
2017-01-24 14:05:00,56.56,56.59,56.54,56.55,34526.0,50.5687,50.5956,50.5508,50.5598,34526.0
2017-01-24 14:10:00,56.55,56.55,56.49,56.55,16290.0,50.5598,50.5598,50.5061,50.5598,16290.0
2017-01-24 14:15:00,56.56,56.68,56.54,56.66,24855.0,50.5687,50.676,50.5508,50.6581,24855.0
2017-01-24 14:20:00,56.66,56.67,56.65,56.65,13939.0,50.6581,50.6671,50.6492,50.6492,13939.0
2017-01-24 14:25:00,56.64,56.68,56.59,56.59,24143.0,50.6403,50.676,50.5956,50.5956,24143.0
2017-01-24 14:30:00,56.58,56.62,56.57,56.62,21572.0,50.5866,50.6224,50.5777,50.6224,21572.0
2017-01-24 14:35:00,56.61,56.61,56.58,56.6,16667.0,50.6134,50.6134,50.5866,50.6045,16667.0
2017-01-24 14:40:00,56.59,56.64,56.59,56.63,16713.0,50.5956,50.6403,50.5956,50.6313,16713.0
2017-01-24 14:45:00,56.64,56.65,56.6,56.63,76898.0,50.6403,50.6492,50.6045,50.6313,76898.0
2017-01-24 14:50:00,56.63,56.73,56.62,56.72,15083.0,50.6313,50.7207,50.6224,50.7118,15083.0
2017-01-24 14:55:00,56.72,56.72,56.65,56.67,10949.0,50.7118,50.7118,50.6492,50.6671,10949.0
2017-01-24 15:00:00,56.67,56.7,56.66,56.68,22084.0,50.6671,50.6939,50.6581,50.676,22084.0
2017-01-24 15:05:00,56.69,56.7,56.65,56.68,19891.0,50.685,50.6939,50.6492,50.676,19891.0
2017-01-24 15:10:00,56.68,56.69,56.63,56.64,23333.0,50.676,50.685,50.6313,50.6403,23333.0
2017-01-24 15:15:00,56.64,56.65,56.61,56.61,17608.0,50.6403,50.6492,50.6134,50.6134,17608.0
2017-01-24 15:20:00,56.61,56.61,56.54,56.54,22184.0,50.6134,50.6134,50.5508,50.5508,22184.0
2017-01-24 15:25:00,56.54,56.57,56.53,56.56,23537.0,50.5508,50.5777,50.5419,50.5687,23537.0
2017-01-24 15:30:00,56.56,56.62,56.55,56.62,31039.0,50.5687,50.6224,50.5598,50.6224,31039.0
2017-01-24 15:35:00,56.61,56.63,56.57,56.63,37790.0,50.6134,50.6313,50.5777,50.6313,37790.0
2017-01-24 15:40:00,56.63,56.65,56.57,56.64,34799.0,50.6313,50.6492,50.5777,50.6403,34799.0
2017-01-24 15:45:00,56.64,56.66,56.63,56.63,52635.0,50.6403,50.6581,50.6313,50.6313,52635.0
2017-01-24 15:50:00,56.64,56.66,56.61,56.62,85790.0,50.6403,50.6581,50.6134,50.6224,85790.0
2017-01-24 15:55:00,56.63,56.64,56.57,56.59,232071.0,50.6313,50.6403,50.5777,50.5956,232071.0
2017-01-25 09:30:00,56.82,57.26,56.82,57.21,161867.0,50.8012,51.1946,50.8012,51.1499,161867.0
2017-01-25 09:35:00,57.21,57.46,57.21,57.32,72268.0,51.1499,51.3734,51.1499,51.2482,72268.0
2017-01-25 09:40:00,57.32,57.34,57.27,57.28,36047.0,51.2482,51.2661,51.2035,51.2125,36047.0
2017-01-25 09:45:00,57.28,57.31,57.07,57.09,38106.0,51.2125,51.2393,51.0247,51.0426,38106.0
2017-01-25 09:50:00,57.1,57.11,56.98,56.98,35598.0,51.0515,51.0605,50.9442,50.9442,35598.0
2017-01-25 09:55:00,56.98,57.05,56.9,56.92,59422.0,50.9442,51.0068,50.8727,50.8906,59422.0
2017-01-25 10:00:00,56.92,56.93,56.81,56.84,47721.0,50.8906,50.8995,50.7922,50.8191,47721.0
2017-01-25 10:05:00,56.84,56.94,56.83,56.89,31120.0,50.8191,50.9085,50.8101,50.8638,31120.0
2017-01-25 10:10:00,56.89,56.91,56.59,56.61,102346.0,50.8638,50.8817,50.5956,50.6134,102346.0
2017-01-25 10:15:00,56.6,56.74,56.59,56.71,75245.0,50.6045,50.7297,50.5956,50.7028,75245.0
2017-01-25 10:20:00,56.73,56.73,56.62,56.68,39987.0,50.7207,50.7207,50.6224,50.676,39987.0
2017-01-25 10:25:00,56.69,56.79,56.58,56.77,24624.0,50.685,50.7744,50.5866,50.7565,24624.0
2017-01-25 10:30:00,56.77,56.8,56.7,56.79,49871.0,50.7565,50.7833,50.6939,50.7744,49871.0
2017-01-25 10:35:00,56.79,56.9,56.77,56.84,27022.0,50.7744,50.8727,50.7565,50.8191,27022.0
2017-01-25 10:40:00,56.84,56.87,56.78,56.81,23383.0,50.8191,50.8459,50.7654,50.7922,23383.0
2017-01-25 10:45:00,56.81,56.84,56.75,56.8,29898.0,50.7922,50.8191,50.7386,50.7833,29898.0
2017-01-25 10:50:00,56.8,56.84,56.75,56.83,83275.0,50.7833,50.8191,50.7386,50.8101,83275.0
2017-01-25 10:55:00,56.84,56.84,56.77,56.82,62983.0,50.8191,50.8191,50.7565,50.8012,62983.0
2017-01-25 11:00:00,56.82,56.88,56.8,56.85,31766.0,50.8012,50.8548,50.7833,50.828,31766.0
2017-01-25 11:05:00,56.84,56.85,56.81,56.85,47711.0,50.8191,50.828,50.7922,50.828,47711.0
2017-01-25 11:10:00,56.85,56.97,56.85,56.95,95130.0,50.828,50.9353,50.828,50.9174,95130.0
2017-01-25 11:15:00,56.95,57.02,56.94,57.02,62772.0,50.9174,50.98,50.9085,50.98,62772.0
2017-01-25 11:20:00,57.03,57.09,57.0,57.03,40989.0,50.9889,51.0426,50.9621,50.9889,40989.0
2017-01-25 11:25:00,57.02,57.07,57.01,57.04,16900.0,50.98,51.0247,50.9711,50.9979,16900.0
2017-01-25 11:30:00,57.04,57.06,56.97,56.98,31808.0,50.9979,51.0158,50.9353,50.9442,31808.0
2017-01-25 11:35:00,56.97,57.0,56.92,56.94,33474.0,50.9353,50.9621,50.8906,50.9085,33474.0
2017-01-25 11:40:00,56.94,57.01,56.93,56.99,32057.0,50.9085,50.9711,50.8995,50.9532,32057.0
2017-01-25 11:45:00,57.0,57.03,56.97,57.01,20201.0,50.9621,50.9889,50.9353,50.9711,20201.0
2017-01-25 11:50:00,57.01,57.09,56.99,57.02,27880.0,50.9711,51.0426,50.9532,50.98,27880.0
2017-01-25 11:55:00,57.02,57.09,57.01,57.09,29303.0,50.98,51.0426,50.9711,51.0426,29303.0
2017-01-25 12:00:00,57.08,57.1,57.07,57.07,9852.0,51.0336,51.0515,51.0247,51.0247,9852.0
2017-01-25 12:05:00,57.08,57.16,57.06,57.16,38220.0,51.0336,51.1052,51.0158,51.1052,38220.0
2017-01-25 12:10:00,57.16,57.19,57.14,57.18,24868.0,51.1052,51.132,51.0873,51.1231,24868.0
2017-01-25 12:15:00,57.19,57.2,57.17,57.17,23455.0,51.132,51.1409,51.1141,51.1141,23455.0
2017-01-25 12:20:00,57.17,57.19,57.15,57.17,33200.0,51.1141,51.132,51.0962,51.1141,33200.0
2017-01-25 12:25:00,57.18,57.26,57.17,57.24,32147.0,51.1231,51.1946,51.1141,51.1767,32147.0
2017-01-25 12:30:00,57.23,57.28,57.22,57.28,25986.0,51.1678,51.2125,51.1588,51.2125,25986.0
2017-01-25 12:35:00,57.28,57.32,57.27,57.28,34076.0,51.2125,51.2482,51.2035,51.2125,34076.0
2017-01-25 12:40:00,57.27,57.35,57.27,57.3,56646.0,51.2035,51.275,51.2035,51.2303,56646.0
2017-01-25 12:45:00,57.3,57.3,57.23,57.26,18032.0,51.2303,51.2303,51.1678,51.1946,18032.0
2017-01-25 12:50:00,57.25,57.34,57.25,57.34,43373.0,51.1856,51.2661,51.1856,51.2661,43373.0
2017-01-25 12:55:00,57.35,57.41,57.32,57.4,39641.0,51.275,51.3287,51.2482,51.3198,39641.0
2017-01-25 13:00:00,57.4,57.41,57.34,57.37,43083.0,51.3198,51.3287,51.2661,51.2929,43083.0
2017-01-25 13:05:00,57.37,57.43,57.34,57.36,77769.0,51.2929,51.3466,51.2661,51.284,77769.0
2017-01-25 13:10:00,57.34,57.37,57.32,57.36,29405.0,51.2661,51.2929,51.2482,51.284,29405.0
2017-01-25 13:15:00,57.36,57.36,57.3,57.31,18741.0,51.284,51.284,51.2303,51.2393,18741.0
2017-01-25 13:20:00,57.31,57.32,57.29,57.3,40162.0,51.2393,51.2482,51.2214,51.2303,40162.0
2017-01-25 13:25:00,57.3,57.33,57.29,57.32,62173.0,51.2303,51.2572,51.2214,51.2482,62173.0
2017-01-25 13:30:00,57.33,57.34,57.3,57.32,26980.0,51.2572,51.2661,51.2303,51.2482,26980.0
2017-01-25 13:35:00,57.32,57.36,57.32,57.34,32437.0,51.2482,51.284,51.2482,51.2661,32437.0
2017-01-25 13:40:00,57.34,57.37,57.33,57.35,45579.0,51.2661,51.2929,51.2572,51.275,45579.0
2017-01-25 13:45:00,57.35,57.35,57.3,57.33,65154.0,51.275,51.275,51.2303,51.2572,65154.0
2017-01-25 13:50:00,57.33,57.37,57.31,57.34,33163.0,51.2572,51.2929,51.2393,51.2661,33163.0
2017-01-25 13:55:00,57.34,57.36,57.31,57.36,17474.0,51.2661,51.284,51.2393,51.284,17474.0
2017-01-25 14:00:00,57.36,57.37,57.33,57.34,29171.0,51.284,51.2929,51.2572,51.2661,29171.0
2017-01-25 14:05:00,57.35,57.38,57.33,57.35,44374.0,51.275,51.3019,51.2572,51.275,44374.0
2017-01-25 14:10:00,57.35,57.36,57.32,57.33,17885.0,51.275,51.284,51.2482,51.2572,17885.0
2017-01-25 14:15:00,57.33,57.39,57.33,57.38,41564.0,51.2572,51.3108,51.2572,51.3019,41564.0
2017-01-25 14:20:00,57.38,57.41,57.36,57.4,16463.0,51.3019,51.3287,51.284,51.3198,16463.0
2017-01-25 14:25:00,57.4,57.41,57.37,57.38,16673.0,51.3198,51.3287,51.2929,51.3019,16673.0
2017-01-25 14:30:00,57.39,57.43,57.38,57.4,56496.0,51.3108,51.3466,51.3019,51.3198,56496.0
2017-01-25 14:35:00,57.4,57.46,57.39,57.46,48537.0,51.3198,51.3734,51.3108,51.3734,48537.0
2017-01-25 14:40:00,57.45,57.49,57.45,57.46,52579.0,51.3645,51.4002,51.3645,51.3734,52579.0
2017-01-25 14:45:00,57.46,57.52,57.45,57.51,59675.0,51.3734,51.427,51.3645,51.4181,59675.0
2017-01-25 14:50:00,57.51,57.54,57.5,57.54,36213.0,51.4181,51.4449,51.4092,51.4449,36213.0
2017-01-25 14:55:00,57.54,57.54,57.44,57.48,113908.0,51.4449,51.4449,51.3555,51.3913,113908.0
2017-01-25 15:00:00,57.48,57.51,57.44,57.46,33152.0,51.3913,51.4181,51.3555,51.3734,33152.0
2017-01-25 15:05:00,57.47,57.48,57.44,57.48,29408.0,51.3823,51.3913,51.3555,51.3913,29408.0
2017-01-25 15:10:00,57.47,57.5,57.46,57.46,35219.0,51.3823,51.4092,51.3734,51.3734,35219.0
2017-01-25 15:15:00,57.47,57.48,57.39,57.39,24497.0,51.3823,51.3913,51.3108,51.3108,24497.0
2017-01-25 15:20:00,57.39,57.44,57.39,57.43,59241.0,51.3108,51.3555,51.3108,51.3466,59241.0
2017-01-25 15:25:00,57.43,57.44,57.39,57.44,42242.0,51.3466,51.3555,51.3108,51.3555,42242.0
2017-01-25 15:30:00,57.44,57.47,57.44,57.47,44927.0,51.3555,51.3823,51.3555,51.3823,44927.0
2017-01-25 15:35:00,57.47,57.51,57.46,57.5,58455.0,51.3823,51.4181,51.3734,51.4092,58455.0
2017-01-25 15:40:00,57.51,57.57,57.5,57.56,66021.0,51.4181,51.4717,51.4092,51.4628,66021.0
2017-01-25 15:45:00,57.55,57.56,57.52,57.53,58249.0,51.4539,51.4628,51.427,51.436,58249.0
2017-01-25 15:50:00,57.54,57.56,57.5,57.5,112316.0,51.4449,51.4628,51.4092,51.4092,112316.0
2017-01-25 15:55:00,57.51,57.56,57.5,57.55,241927.0,51.4181,51.4628,51.4092,51.4539,241927.0
2017-01-26 09:30:00,57.47,57.68,57.41,57.6,72246.0,51.3823,51.5701,51.3287,51.4986,72246.0
2017-01-26 09:35:00,57.59,57.62,57.44,57.44,22801.0,51.4896,51.5164,51.3555,51.3555,22801.0
2017-01-26 09:40:00,57.45,57.49,57.27,57.36,23521.0,51.3645,51.4002,51.2035,51.284,23521.0
2017-01-26 09:45:00,57.35,57.35,57.14,57.25,18663.0,51.275,51.275,51.0873,51.1856,18663.0
2017-01-26 09:50:00,57.23,57.27,57.07,57.12,30913.0,51.1678,51.2035,51.0247,51.0694,30913.0
2017-01-26 09:55:00,57.14,57.16,57.08,57.08,15641.0,51.0873,51.1052,51.0336,51.0336,15641.0
2017-01-26 10:00:00,57.08,57.09,56.84,57.0,95881.0,51.0336,51.0426,50.8191,50.9621,95881.0
2017-01-26 10:05:00,57.01,57.06,56.94,57.04,32046.0,50.9711,51.0158,50.9085,50.9979,32046.0
2017-01-26 10:10:00,57.05,57.2,57.05,57.16,28038.0,51.0068,51.1409,51.0068,51.1052,28038.0
2017-01-26 10:15:00,57.17,57.23,57.05,57.06,21955.0,51.1141,51.1678,51.0068,51.0158,21955.0
2017-01-26 10:20:00,57.07,57.07,56.88,56.89,15204.0,51.0247,51.0247,50.8548,50.8638,15204.0
2017-01-26 10:25:00,56.89,56.89,56.8,56.81,26555.0,50.8638,50.8638,50.7833,50.7922,26555.0
2017-01-26 10:30:00,56.81,56.86,56.79,56.85,30518.0,50.7922,50.837,50.7744,50.828,30518.0
2017-01-26 10:35:00,56.85,56.98,56.85,56.93,22256.0,50.828,50.9442,50.828,50.8995,22256.0
2017-01-26 10:40:00,56.93,56.96,56.88,56.95,18957.0,50.8995,50.9264,50.8548,50.9174,18957.0
2017-01-26 10:45:00,56.95,56.98,56.87,56.91,33009.0,50.9174,50.9442,50.8459,50.8817,33009.0
2017-01-26 10:50:00,56.92,56.92,56.87,56.88,17183.0,50.8906,50.8906,50.8459,50.8548,17183.0
2017-01-26 10:55:00,56.87,56.91,56.86,56.9,21657.0,50.8459,50.8817,50.837,50.8727,21657.0
2017-01-26 11:00:00,56.9,56.94,56.87,56.88,20178.0,50.8727,50.9085,50.8459,50.8548,20178.0
2017-01-26 11:05:00,56.87,56.91,56.83,56.87,23955.0,50.8459,50.8817,50.8101,50.8459,23955.0
2017-01-26 11:10:00,56.88,56.9,56.83,56.87,15652.0,50.8548,50.8727,50.8101,50.8459,15652.0
2017-01-26 11:15:00,56.85,56.88,56.84,56.85,21743.0,50.828,50.8548,50.8191,50.828,21743.0
2017-01-26 11:20:00,56.85,56.85,56.79,56.83,31885.0,50.828,50.828,50.7744,50.8101,31885.0
2017-01-26 11:25:00,56.84,56.9,56.83,56.9,8196.0,50.8191,50.8727,50.8101,50.8727,8196.0
2017-01-26 11:30:00,56.91,56.91,56.63,56.65,80730.0,50.8817,50.8817,50.6313,50.6492,80730.0
2017-01-26 11:35:00,56.66,56.75,56.52,56.53,109630.0,50.6581,50.7386,50.533,50.5419,109630.0
2017-01-26 11:40:00,56.53,56.64,56.53,56.62,32905.0,50.5419,50.6403,50.5419,50.6224,32905.0
2017-01-26 11:45:00,56.62,56.62,56.55,56.56,29106.0,50.6224,50.6224,50.5598,50.5687,29106.0
2017-01-26 11:50:00,56.57,56.57,56.47,56.51,53505.0,50.5777,50.5777,50.4883,50.524,53505.0
2017-01-26 11:55:00,56.51,56.54,56.5,56.5,20206.0,50.524,50.5508,50.5151,50.5151,20206.0
2017-01-26 12:00:00,56.51,56.54,56.47,56.53,31854.0,50.524,50.5508,50.4883,50.5419,31854.0
2017-01-26 12:05:00,56.54,56.54,56.46,56.49,52532.0,50.5508,50.5508,50.4793,50.5061,52532.0
2017-01-26 12:10:00,56.49,56.54,56.48,56.53,31882.0,50.5061,50.5508,50.4972,50.5419,31882.0
2017-01-26 12:15:00,56.53,56.62,56.52,56.62,13668.0,50.5419,50.6224,50.533,50.6224,13668.0
2017-01-26 12:20:00,56.62,56.62,56.54,56.54,11321.0,50.6224,50.6224,50.5508,50.5508,11321.0
2017-01-26 12:25:00,56.54,56.55,56.49,56.51,17438.0,50.5508,50.5598,50.5061,50.524,17438.0
2017-01-26 12:30:00,56.51,56.58,56.51,56.55,13120.0,50.524,50.5866,50.524,50.5598,13120.0
2017-01-26 12:35:00,56.55,56.67,56.54,56.67,16896.0,50.5598,50.6671,50.5508,50.6671,16896.0
2017-01-26 12:40:00,56.67,56.69,56.64,56.68,33230.0,50.6671,50.685,50.6403,50.676,33230.0
2017-01-26 12:45:00,56.68,56.69,56.66,56.67,12776.0,50.676,50.685,50.6581,50.6671,12776.0
2017-01-26 12:50:00,56.68,56.69,56.67,56.69,6022.0,50.676,50.685,50.6671,50.685,6022.0
2017-01-26 12:55:00,56.69,56.69,56.63,56.65,40267.0,50.685,50.685,50.6313,50.6492,40267.0
2017-01-26 13:00:00,56.66,56.68,56.63,56.66,18263.0,50.6581,50.676,50.6313,50.6581,18263.0
2017-01-26 13:05:00,56.65,56.68,56.65,56.65,23999.0,50.6492,50.676,50.6492,50.6492,23999.0
2017-01-26 13:10:00,56.65,56.65,56.6,56.63,29410.0,50.6492,50.6492,50.6045,50.6313,29410.0
2017-01-26 13:15:00,56.63,56.63,56.59,56.6,16345.0,50.6313,50.6313,50.5956,50.6045,16345.0
2017-01-26 13:20:00,56.6,56.6,56.5,56.51,17947.0,50.6045,50.6045,50.5151,50.524,17947.0
2017-01-26 13:25:00,56.51,56.58,56.5,56.56,11023.0,50.524,50.5866,50.5151,50.5687,11023.0
2017-01-26 13:30:00,56.55,56.57,56.52,56.55,18582.0,50.5598,50.5777,50.533,50.5598,18582.0
2017-01-26 13:35:00,56.56,56.61,56.55,56.58,9869.0,50.5687,50.6134,50.5598,50.5866,9869.0
2017-01-26 13:40:00,56.57,56.59,56.52,56.53,18058.0,50.5777,50.5956,50.533,50.5419,18058.0
2017-01-26 13:45:00,56.53,56.54,56.51,56.54,13506.0,50.5419,50.5508,50.524,50.5508,13506.0
2017-01-26 13:50:00,56.55,56.66,56.55,56.66,18849.0,50.5598,50.6581,50.5598,50.6581,18849.0
2017-01-26 13:55:00,56.66,56.7,56.64,56.7,8003.0,50.6581,50.6939,50.6403,50.6939,8003.0
2017-01-26 14:00:00,56.71,56.71,56.67,56.67,8907.0,50.7028,50.7028,50.6671,50.6671,8907.0
2017-01-26 14:05:00,56.68,56.69,56.66,56.66,20455.0,50.676,50.685,50.6581,50.6581,20455.0
2017-01-26 14:10:00,56.67,56.68,56.65,56.65,10809.0,50.6671,50.676,50.6492,50.6492,10809.0
2017-01-26 14:15:00,56.66,56.68,56.63,56.63,24314.0,50.6581,50.676,50.6313,50.6313,24314.0
2017-01-26 14:20:00,56.64,56.66,56.61,56.63,30343.0,50.6403,50.6581,50.6134,50.6313,30343.0
2017-01-26 14:25:00,56.64,56.67,56.63,56.66,22686.0,50.6403,50.6671,50.6313,50.6581,22686.0
2017-01-26 14:30:00,56.66,56.67,56.61,56.62,28106.0,50.6581,50.6671,50.6134,50.6224,28106.0
2017-01-26 14:35:00,56.62,56.65,56.61,56.61,28420.0,50.6224,50.6492,50.6134,50.6134,28420.0
2017-01-26 14:40:00,56.61,56.61,56.5,56.52,40615.0,50.6134,50.6134,50.5151,50.533,40615.0
2017-01-26 14:45:00,56.52,56.52,56.45,56.45,40209.0,50.533,50.533,50.4704,50.4704,40209.0
2017-01-26 14:50:00,56.46,56.46,56.37,56.4,44726.0,50.4793,50.4793,50.3989,50.4257,44726.0
2017-01-26 14:55:00,56.4,56.42,56.38,56.4,29931.0,50.4257,50.4436,50.4078,50.4257,29931.0
2017-01-26 15:00:00,56.41,56.41,56.38,56.41,31680.0,50.4346,50.4346,50.4078,50.4346,31680.0
2017-01-26 15:05:00,56.4,56.41,56.37,56.37,30190.0,50.4257,50.4346,50.3989,50.3989,30190.0
2017-01-26 15:10:00,56.37,56.4,56.34,56.4,24246.0,50.3989,50.4257,50.372,50.4257,24246.0
2017-01-26 15:15:00,56.39,56.42,56.38,56.39,54896.0,50.4167,50.4436,50.4078,50.4167,54896.0
2017-01-26 15:20:00,56.39,56.41,56.38,56.41,16028.0,50.4167,50.4346,50.4078,50.4346,16028.0
2017-01-26 15:25:00,56.41,56.42,56.38,56.39,39386.0,50.4346,50.4436,50.4078,50.4167,39386.0
2017-01-26 15:30:00,56.39,56.41,56.38,56.39,29914.0,50.4167,50.4346,50.4078,50.4167,29914.0
2017-01-26 15:35:00,56.38,56.4,56.34,56.35,43996.0,50.4078,50.4257,50.372,50.381,43996.0
2017-01-26 15:40:00,56.36,56.36,56.25,56.27,51227.0,50.3899,50.3899,50.2916,50.3095,51227.0
2017-01-26 15:45:00,56.27,56.34,56.27,56.34,43817.0,50.3095,50.372,50.3095,50.372,43817.0
2017-01-26 15:50:00,56.34,56.34,56.27,56.28,183999.0,50.372,50.372,50.3095,50.3184,183999.0
2017-01-26 15:55:00,56.29,56.3,56.26,56.27,214910.0,50.3273,50.3363,50.3005,50.3095,214910.0
2017-01-27 09:30:00,56.3,56.51,56.27,56.37,73206.0,50.3363,50.524,50.3095,50.3989,73206.0
2017-01-27 09:35:00,56.38,56.61,56.38,56.53,43292.0,50.4078,50.6134,50.4078,50.5419,43292.0
2017-01-27 09:40:00,56.54,56.56,56.41,56.43,39386.0,50.5508,50.5687,50.4346,50.4525,39386.0
2017-01-27 09:45:00,56.43,56.44,56.26,56.29,38148.0,50.4525,50.4614,50.3005,50.3273,38148.0
2017-01-27 09:50:00,56.29,56.47,56.29,56.45,44911.0,50.3273,50.4883,50.3273,50.4704,44911.0
2017-01-27 09:55:00,56.47,56.53,56.42,56.5,22722.0,50.4883,50.5419,50.4436,50.5151,22722.0
2017-01-27 10:00:00,56.5,56.52,56.44,56.52,109554.0,50.5151,50.533,50.4614,50.533,109554.0
2017-01-27 10:05:00,56.5,56.57,56.45,56.5,19963.0,50.5151,50.5777,50.4704,50.5151,19963.0
2017-01-27 10:10:00,56.47,56.63,56.46,56.59,24937.0,50.4883,50.6313,50.4793,50.5956,24937.0
2017-01-27 10:15:00,56.62,56.63,56.55,56.59,26681.0,50.6224,50.6313,50.5598,50.5956,26681.0
2017-01-27 10:20:00,56.6,56.6,56.56,56.57,9505.0,50.6045,50.6045,50.5687,50.5777,9505.0
2017-01-27 10:25:00,56.57,56.58,56.5,56.5,23220.0,50.5777,50.5866,50.5151,50.5151,23220.0
2017-01-27 10:30:00,56.5,56.51,56.48,56.5,15529.0,50.5151,50.524,50.4972,50.5151,15529.0
2017-01-27 10:35:00,56.49,56.51,56.46,56.49,14050.0,50.5061,50.524,50.4793,50.5061,14050.0
2017-01-27 10:40:00,56.49,56.53,56.48,56.52,69473.0,50.5061,50.5419,50.4972,50.533,69473.0
2017-01-27 10:45:00,56.52,56.52,56.47,56.48,53117.0,50.533,50.533,50.4883,50.4972,53117.0
2017-01-27 10:50:00,56.48,56.52,56.45,56.5,103563.0,50.4972,50.533,50.4704,50.5151,103563.0
2017-01-27 10:55:00,56.49,56.49,56.43,56.45,123074.0,50.5061,50.5061,50.4525,50.4704,123074.0
2017-01-27 11:00:00,56.45,56.49,56.45,56.47,36169.0,50.4704,50.5061,50.4704,50.4883,36169.0
2017-01-27 11:05:00,56.47,56.48,56.44,56.46,16476.0,50.4883,50.4972,50.4614,50.4793,16476.0
2017-01-27 11:10:00,56.47,56.48,56.46,56.48,17723.0,50.4883,50.4972,50.4793,50.4972,17723.0
2017-01-27 11:15:00,56.48,56.49,56.45,56.46,22232.0,50.4972,50.5061,50.4704,50.4793,22232.0
2017-01-27 11:20:00,56.46,56.47,56.44,56.45,32497.0,50.4793,50.4883,50.4614,50.4704,32497.0
2017-01-27 11:25:00,56.45,56.48,56.44,56.47,22790.0,50.4704,50.4972,50.4614,50.4883,22790.0
2017-01-27 11:30:00,56.47,56.49,56.45,56.47,52247.0,50.4883,50.5061,50.4704,50.4883,52247.0
2017-01-27 11:35:00,56.46,56.48,56.44,56.45,24051.0,50.4793,50.4972,50.4614,50.4704,24051.0
2017-01-27 11:40:00,56.44,56.48,56.44,56.47,57412.0,50.4614,50.4972,50.4614,50.4883,57412.0
2017-01-27 11:45:00,56.47,56.47,56.41,56.42,51291.0,50.4883,50.4883,50.4346,50.4436,51291.0
2017-01-27 11:50:00,56.41,56.45,56.4,56.45,9298.0,50.4346,50.4704,50.4257,50.4704,9298.0
2017-01-27 11:55:00,56.45,56.46,56.42,56.46,31777.0,50.4704,50.4793,50.4436,50.4793,31777.0
2017-01-27 12:00:00,56.45,56.47,56.42,56.45,16704.0,50.4704,50.4883,50.4436,50.4704,16704.0
2017-01-27 12:05:00,56.44,56.45,56.38,56.39,17037.0,50.4614,50.4704,50.4078,50.4167,17037.0
2017-01-27 12:10:00,56.39,56.41,56.34,56.35,13929.0,50.4167,50.4346,50.372,50.381,13929.0
2017-01-27 12:15:00,56.34,56.37,56.33,56.36,11194.0,50.372,50.3989,50.3631,50.3899,11194.0
2017-01-27 12:20:00,56.35,56.4,56.34,56.36,23452.0,50.381,50.4257,50.372,50.3899,23452.0
2017-01-27 12:25:00,56.36,56.37,56.3,56.31,14002.0,50.3899,50.3989,50.3363,50.3452,14002.0
2017-01-27 12:30:00,56.31,56.31,56.28,56.29,13412.0,50.3452,50.3452,50.3184,50.3273,13412.0
2017-01-27 12:35:00,56.29,56.33,56.27,56.27,23222.0,50.3273,50.3631,50.3095,50.3095,23222.0
2017-01-27 12:40:00,56.27,56.31,56.26,56.3,26767.0,50.3095,50.3452,50.3005,50.3363,26767.0
2017-01-27 12:45:00,56.3,56.32,56.26,56.28,18500.0,50.3363,50.3542,50.3005,50.3184,18500.0
2017-01-27 12:50:00,56.28,56.3,56.25,56.27,14568.0,50.3184,50.3363,50.2916,50.3095,14568.0
2017-01-27 12:55:00,56.27,56.3,56.26,56.3,17528.0,50.3095,50.3363,50.3005,50.3363,17528.0
2017-01-27 13:00:00,56.3,56.33,56.27,56.27,12751.0,50.3363,50.3631,50.3095,50.3095,12751.0
2017-01-27 13:05:00,56.27,56.28,56.25,56.28,8447.0,50.3095,50.3184,50.2916,50.3184,8447.0
2017-01-27 13:10:00,56.28,56.3,56.26,56.29,20982.0,50.3184,50.3363,50.3005,50.3273,20982.0
2017-01-27 13:15:00,56.29,56.3,56.26,56.26,12730.0,50.3273,50.3363,50.3005,50.3005,12730.0
2017-01-27 13:20:00,56.26,56.29,56.25,56.26,11328.0,50.3005,50.3273,50.2916,50.3005,11328.0
2017-01-27 13:25:00,56.25,56.25,56.24,56.25,6878.0,50.2916,50.2916,50.2826,50.2916,6878.0
2017-01-27 13:30:00,56.24,56.25,56.22,56.23,11911.0,50.2826,50.2916,50.2647,50.2737,11911.0
2017-01-27 13:35:00,56.23,56.23,56.19,56.19,27247.0,50.2737,50.2737,50.2379,50.2379,27247.0
2017-01-27 13:40:00,56.2,56.2,56.18,56.2,25796.0,50.2469,50.2469,50.229,50.2469,25796.0
2017-01-27 13:45:00,56.21,56.21,56.17,56.18,10684.0,50.2558,50.2558,50.22,50.229,10684.0
2017-01-27 13:50:00,56.18,56.18,56.14,56.14,11250.0,50.229,50.229,50.1932,50.1932,11250.0
2017-01-27 13:55:00,56.15,56.16,56.12,56.13,24740.0,50.2022,50.2111,50.1753,50.1843,24740.0
2017-01-27 14:00:00,56.14,56.15,56.13,56.15,12225.0,50.1932,50.2022,50.1843,50.2022,12225.0
2017-01-27 14:05:00,56.15,56.17,56.12,56.17,16311.0,50.2022,50.22,50.1753,50.22,16311.0
2017-01-27 14:10:00,56.16,56.17,56.13,56.15,13181.0,50.2111,50.22,50.1843,50.2022,13181.0
2017-01-27 14:15:00,56.15,56.17,56.14,56.15,28068.0,50.2022,50.22,50.1932,50.2022,28068.0
2017-01-27 14:20:00,56.15,56.15,56.13,56.15,12487.0,50.2022,50.2022,50.1843,50.2022,12487.0
2017-01-27 14:25:00,56.15,56.15,56.09,56.1,15950.0,50.2022,50.2022,50.1485,50.1575,15950.0
2017-01-27 14:30:00,56.09,56.12,56.09,56.12,12704.0,50.1485,50.1753,50.1485,50.1753,12704.0
2017-01-27 14:35:00,56.12,56.13,56.1,56.12,22850.0,50.1753,50.1843,50.1575,50.1753,22850.0
2017-01-27 14:40:00,56.11,56.15,56.11,56.15,15103.0,50.1664,50.2022,50.1664,50.2022,15103.0
2017-01-27 14:45:00,56.15,56.19,56.14,56.17,16662.0,50.2022,50.2379,50.1932,50.22,16662.0
2017-01-27 14:50:00,56.17,56.18,56.12,56.12,24381.0,50.22,50.229,50.1753,50.1753,24381.0
2017-01-27 14:55:00,56.13,56.14,56.12,56.14,13054.0,50.1843,50.1932,50.1753,50.1932,13054.0
2017-01-27 15:00:00,56.14,56.14,56.12,56.12,11318.0,50.1932,50.1932,50.1753,50.1753,11318.0
2017-01-27 15:05:00,56.12,56.13,56.12,56.13,7186.0,50.1753,50.1843,50.1753,50.1843,7186.0
2017-01-27 15:10:00,56.13,56.14,56.12,56.13,17769.0,50.1843,50.1932,50.1753,50.1843,17769.0
2017-01-27 15:15:00,56.13,56.18,56.12,56.17,35925.0,50.1843,50.229,50.1753,50.22,35925.0
2017-01-27 15:20:00,56.18,56.18,56.14,56.15,20320.0,50.229,50.229,50.1932,50.2022,20320.0
2017-01-27 15:25:00,56.15,56.16,56.12,56.12,30895.0,50.2022,50.2111,50.1753,50.1753,30895.0
2017-01-27 15:30:00,56.12,56.14,56.11,56.13,32171.0,50.1753,50.1932,50.1664,50.1843,32171.0
2017-01-27 15:35:00,56.12,56.13,56.08,56.09,50254.0,50.1753,50.1843,50.1396,50.1485,50254.0
2017-01-27 15:40:00,56.09,56.11,56.08,56.1,67881.0,50.1485,50.1664,50.1396,50.1575,67881.0
2017-01-27 15:45:00,56.1,56.11,56.05,56.1,103936.0,50.1575,50.1664,50.1128,50.1575,103936.0
2017-01-27 15:50:00,56.1,56.15,56.09,56.09,112470.0,50.1575,50.2022,50.1485,50.1485,112470.0
2017-01-27 15:55:00,56.09,56.13,56.08,56.13,208289.0,50.1485,50.1843,50.1396,50.1843,208289.0
2017-01-30 09:30:00,55.23,55.25,54.53,54.8,278860.0,49.3796,49.3975,48.7538,48.9952,278860.0
2017-01-30 09:35:00,54.8,54.81,54.21,54.21,207645.0,48.9952,49.0041,48.4677,48.4677,207645.0
2017-01-30 09:40:00,54.2,54.31,53.98,54.26,272869.0,48.4587,48.5571,48.262,48.5124,272869.0
2017-01-30 09:45:00,54.24,54.45,54.16,54.38,371441.0,48.4945,48.6822,48.423,48.6197,371441.0
2017-01-30 09:50:00,54.38,54.43,54.16,54.31,99491.0,48.6197,48.6644,48.423,48.5571,99491.0
2017-01-30 09:55:00,54.3,54.34,54.23,54.28,106565.0,48.5481,48.5839,48.4855,48.5302,106565.0
2017-01-30 10:00:00,54.29,54.35,54.21,54.29,148508.0,48.5392,48.5928,48.4677,48.5392,148508.0
2017-01-30 10:05:00,54.29,54.32,54.21,54.23,122891.0,48.5392,48.566,48.4677,48.4855,122891.0
2017-01-30 10:10:00,54.23,54.24,53.92,54.08,133047.0,48.4855,48.4945,48.2084,48.3514,133047.0
2017-01-30 10:15:00,54.07,54.18,54.03,54.12,99397.0,48.3425,48.4408,48.3067,48.3872,99397.0
2017-01-30 10:20:00,54.13,54.26,54.13,54.22,120861.0,48.3961,48.5124,48.3961,48.4766,120861.0
2017-01-30 10:25:00,54.23,54.23,53.95,54.04,192641.0,48.4855,48.4855,48.2352,48.3157,192641.0
2017-01-30 10:30:00,54.04,54.17,54.03,54.13,102322.0,48.3157,48.4319,48.3067,48.3961,102322.0
2017-01-30 10:35:00,54.13,54.15,53.98,54.04,197261.0,48.3961,48.414,48.262,48.3157,197261.0
2017-01-30 10:40:00,54.03,54.08,53.99,54.02,96858.0,48.3067,48.3514,48.271,48.2978,96858.0
2017-01-30 10:45:00,54.01,54.02,53.84,53.94,105811.0,48.2888,48.2978,48.1369,48.2263,105811.0
2017-01-30 10:50:00,53.93,53.93,53.79,53.84,92272.0,48.2173,48.2173,48.0922,48.1369,92272.0
2017-01-30 10:55:00,53.84,53.91,53.79,53.87,92514.0,48.1369,48.1994,48.0922,48.1637,92514.0
2017-01-30 11:00:00,53.87,54.0,53.86,53.96,70772.0,48.1637,48.2799,48.1547,48.2441,70772.0
2017-01-30 11:05:00,53.96,54.04,53.95,54.02,114853.0,48.2441,48.3157,48.2352,48.2978,114853.0
2017-01-30 11:10:00,54.02,54.29,54.01,54.28,243367.0,48.2978,48.5392,48.2888,48.5302,243367.0
2017-01-30 11:15:00,54.29,54.41,54.28,54.34,117984.0,48.5392,48.6465,48.5302,48.5839,117984.0
2017-01-30 11:20:00,54.34,54.36,54.27,54.35,103474.0,48.5839,48.6018,48.5213,48.5928,103474.0
2017-01-30 11:25:00,54.34,54.35,54.24,54.25,76379.0,48.5839,48.5928,48.4945,48.5034,76379.0
2017-01-30 11:30:00,54.26,54.28,54.21,54.25,58736.0,48.5124,48.5302,48.4677,48.5034,58736.0
2017-01-30 11:35:00,54.25,54.31,54.25,54.26,45846.0,48.5034,48.5571,48.5034,48.5124,45846.0
2017-01-30 11:40:00,54.26,54.26,54.13,54.16,92113.0,48.5124,48.5124,48.3961,48.423,92113.0
2017-01-30 11:45:00,54.16,54.23,54.14,54.19,106673.0,48.423,48.4855,48.4051,48.4498,106673.0
2017-01-30 11:50:00,54.19,54.2,54.12,54.2,30193.0,48.4498,48.4587,48.3872,48.4587,30193.0
2017-01-30 11:55:00,54.2,54.26,54.19,54.23,49325.0,48.4587,48.5124,48.4498,48.4855,49325.0
2017-01-30 12:00:00,54.24,54.26,54.17,54.21,63612.0,48.4945,48.5124,48.4319,48.4677,63612.0
2017-01-30 12:05:00,54.2,54.28,54.18,54.23,46416.0,48.4587,48.5302,48.4408,48.4855,46416.0
2017-01-30 12:10:00,54.23,54.24,54.21,54.24,32105.0,48.4855,48.4945,48.4677,48.4945,32105.0
2017-01-30 12:15:00,54.23,54.26,54.22,54.23,35773.0,48.4855,48.5124,48.4766,48.4855,35773.0
2017-01-30 12:20:00,54.24,54.24,54.17,54.19,53169.0,48.4945,48.4945,48.4319,48.4498,53169.0
2017-01-30 12:25:00,54.19,54.2,54.14,54.14,42972.0,48.4498,48.4587,48.4051,48.4051,42972.0
2017-01-30 12:30:00,54.15,54.16,54.06,54.08,52720.0,48.414,48.423,48.3336,48.3514,52720.0
2017-01-30 12:35:00,54.08,54.09,54.02,54.03,40823.0,48.3514,48.3604,48.2978,48.3067,40823.0
2017-01-30 12:40:00,54.02,54.03,53.94,53.99,122969.0,48.2978,48.3067,48.2263,48.271,122969.0
2017-01-30 12:45:00,53.98,54.01,53.93,53.95,48577.0,48.262,48.2888,48.2173,48.2352,48577.0
2017-01-30 12:50:00,53.95,53.98,53.93,53.97,42316.0,48.2352,48.262,48.2173,48.2531,42316.0
2017-01-30 12:55:00,53.97,53.98,53.91,53.95,72383.0,48.2531,48.262,48.1994,48.2352,72383.0
2017-01-30 13:00:00,53.95,53.96,53.92,53.93,53058.0,48.2352,48.2441,48.2084,48.2173,53058.0
2017-01-30 13:05:00,53.93,54.06,53.93,54.05,62229.0,48.2173,48.3336,48.2173,48.3246,62229.0
2017-01-30 13:10:00,54.05,54.06,53.98,53.98,40253.0,48.3246,48.3336,48.262,48.262,40253.0
2017-01-30 13:15:00,53.98,54.0,53.98,54.0,18267.0,48.262,48.2799,48.262,48.2799,18267.0
2017-01-30 13:20:00,53.99,54.01,53.96,53.97,47361.0,48.271,48.2888,48.2441,48.2531,47361.0
2017-01-30 13:25:00,53.98,54.04,53.97,54.01,46084.0,48.262,48.3157,48.2531,48.2888,46084.0
2017-01-30 13:30:00,54.01,54.02,53.97,54.01,33121.0,48.2888,48.2978,48.2531,48.2888,33121.0
2017-01-30 13:35:00,54.01,54.02,53.95,53.98,38257.0,48.2888,48.2978,48.2352,48.262,38257.0
2017-01-30 13:40:00,53.98,54.0,53.98,53.99,22235.0,48.262,48.2799,48.262,48.271,22235.0
2017-01-30 13:45:00,53.98,53.99,53.87,53.88,85497.0,48.262,48.271,48.1637,48.1726,85497.0
2017-01-30 13:50:00,53.88,53.88,53.78,53.82,71844.0,48.1726,48.1726,48.0832,48.119,71844.0
2017-01-30 13:55:00,53.82,53.82,53.72,53.74,76495.0,48.119,48.119,48.0296,48.0474,76495.0
2017-01-30 14:00:00,53.74,53.86,53.72,53.83,90942.0,48.0474,48.1547,48.0296,48.1279,90942.0
2017-01-30 14:05:00,53.82,53.82,53.76,53.82,47749.0,48.119,48.119,48.0653,48.119,47749.0
2017-01-30 14:10:00,53.82,53.91,53.81,53.87,125393.0,48.119,48.1994,48.11,48.1637,125393.0
2017-01-30 14:15:00,53.87,53.87,53.82,53.84,57386.0,48.1637,48.1637,48.119,48.1369,57386.0
2017-01-30 14:20:00,53.84,53.85,53.72,53.75,70783.0,48.1369,48.1458,48.0296,48.0564,70783.0
2017-01-30 14:25:00,53.75,53.76,53.64,53.64,132943.0,48.0564,48.0653,47.958,47.958,132943.0
2017-01-30 14:30:00,53.63,53.71,53.61,53.69,142201.0,47.9491,48.0206,47.9312,48.0027,142201.0
2017-01-30 14:35:00,53.69,53.69,53.62,53.63,89267.0,48.0027,48.0027,47.9402,47.9491,89267.0
2017-01-30 14:40:00,53.63,53.66,53.58,53.59,153713.0,47.9491,47.9759,47.9044,47.9133,153713.0
2017-01-30 14:45:00,53.59,53.61,53.55,53.59,86086.0,47.9133,47.9312,47.8776,47.9133,86086.0
2017-01-30 14:50:00,53.59,53.66,53.58,53.64,84344.0,47.9133,47.9759,47.9044,47.958,84344.0
2017-01-30 14:55:00,53.65,53.75,53.6,53.7,246541.0,47.967,48.0564,47.9223,48.0117,246541.0
2017-01-30 15:00:00,53.71,53.8,53.68,53.77,87407.0,48.0206,48.1011,47.9938,48.0743,87407.0
2017-01-30 15:05:00,53.77,53.81,53.75,53.78,73834.0,48.0743,48.11,48.0564,48.0832,73834.0
2017-01-30 15:10:00,53.77,53.77,53.72,53.72,59878.0,48.0743,48.0743,48.0296,48.0296,59878.0
2017-01-30 15:15:00,53.72,53.73,53.65,53.68,62390.0,48.0296,48.0385,47.967,47.9938,62390.0
2017-01-30 15:20:00,53.67,53.69,53.59,53.63,70153.0,47.9849,48.0027,47.9133,47.9491,70153.0
2017-01-30 15:25:00,53.63,53.63,53.57,53.58,85521.0,47.9491,47.9491,47.8955,47.9044,85521.0
2017-01-30 15:30:00,53.58,53.61,53.54,53.57,139100.0,47.9044,47.9312,47.8686,47.8955,139100.0
2017-01-30 15:35:00,53.57,53.63,53.54,53.56,102906.0,47.8955,47.9491,47.8686,47.8865,102906.0
2017-01-30 15:40:00,53.56,53.6,53.53,53.6,96835.0,47.8865,47.9223,47.8597,47.9223,96835.0
2017-01-30 15:45:00,53.59,53.66,53.58,53.61,138949.0,47.9133,47.9759,47.9044,47.9312,138949.0
2017-01-30 15:50:00,53.61,53.67,53.61,53.66,183234.0,47.9312,47.9849,47.9312,47.9759,183234.0
2017-01-30 15:55:00,53.66,53.71,53.62,53.65,534893.0,47.9759,48.0206,47.9402,47.967,534893.0
2017-01-31 09:30:00,52.03,52.14,51.52,51.79,455807.0,46.5186,46.6169,46.0626,46.304,455807.0
2017-01-31 09:35:00,51.77,52.65,51.76,52.44,446254.0,46.2861,47.0729,46.2772,46.8852,446254.0
2017-01-31 09:40:00,52.45,52.51,52.12,52.19,192304.0,46.8941,46.9477,46.5991,46.6616,192304.0
2017-01-31 09:45:00,52.18,52.21,52.05,52.08,291805.0,46.6527,46.6795,46.5365,46.5633,291805.0
2017-01-31 09:50:00,52.08,52.35,51.98,52.33,542220.0,46.5633,46.8047,46.4739,46.7868,542220.0
2017-01-31 09:55:00,52.32,52.38,52.24,52.34,339861.0,46.7779,46.8315,46.7063,46.7957,339861.0
2017-01-31 10:00:00,52.34,52.52,52.33,52.44,247605.0,46.7957,46.9567,46.7868,46.8852,247605.0
2017-01-31 10:05:00,52.44,52.49,52.42,52.46,283167.0,46.8852,46.9299,46.8673,46.903,283167.0
2017-01-31 10:10:00,52.45,52.47,52.39,52.47,128060.0,46.8941,46.912,46.8404,46.912,128060.0
2017-01-31 10:15:00,52.46,52.5,52.42,52.5,98061.0,46.903,46.9388,46.8673,46.9388,98061.0
2017-01-31 10:20:00,52.5,52.59,52.48,52.57,278837.0,46.9388,47.0193,46.9209,47.0014,278837.0
2017-01-31 10:25:00,52.57,52.7,52.51,52.64,192129.0,47.0014,47.1176,46.9477,47.064,192129.0
2017-01-31 10:30:00,52.65,52.83,52.64,52.75,171977.0,47.0729,47.2338,47.064,47.1623,171977.0
2017-01-31 10:35:00,52.74,52.77,52.66,52.67,101835.0,47.1534,47.1802,47.0818,47.0908,101835.0
2017-01-31 10:40:00,52.67,52.73,52.64,52.65,116274.0,47.0908,47.1444,47.064,47.0729,116274.0
2017-01-31 10:45:00,52.65,52.73,52.55,52.56,62490.0,47.0729,47.1444,46.9835,46.9924,62490.0
2017-01-31 10:50:00,52.57,52.57,52.5,52.55,91514.0,47.0014,47.0014,46.9388,46.9835,91514.0
2017-01-31 10:55:00,52.55,52.6,52.55,52.57,161762.0,46.9835,47.0282,46.9835,47.0014,161762.0
2017-01-31 11:00:00,52.57,52.57,52.5,52.53,70088.0,47.0014,47.0014,46.9388,46.9656,70088.0
2017-01-31 11:05:00,52.54,52.54,52.5,52.51,89365.0,46.9746,46.9746,46.9388,46.9477,89365.0
2017-01-31 11:10:00,52.5,52.56,52.5,52.55,78375.0,46.9388,46.9924,46.9388,46.9835,78375.0
2017-01-31 11:15:00,52.56,52.6,52.55,52.56,50556.0,46.9924,47.0282,46.9835,46.9924,50556.0
2017-01-31 11:20:00,52.57,52.58,52.53,52.55,52763.0,47.0014,47.0103,46.9656,46.9835,52763.0
2017-01-31 11:25:00,52.56,52.56,52.51,52.54,29491.0,46.9924,46.9924,46.9477,46.9746,29491.0
2017-01-31 11:30:00,52.54,52.56,52.4,52.45,37710.0,46.9746,46.9924,46.8494,46.8941,37710.0
2017-01-31 11:35:00,52.45,52.56,52.43,52.55,36523.0,46.8941,46.9924,46.8762,46.9835,36523.0
2017-01-31 11:40:00,52.55,52.56,52.53,52.53,33121.0,46.9835,46.9924,46.9656,46.9656,33121.0
2017-01-31 11:45:00,52.52,52.52,52.43,52.5,52118.0,46.9567,46.9567,46.8762,46.9388,52118.0
2017-01-31 11:50:00,52.49,52.62,52.48,52.6,45530.0,46.9299,47.0461,46.9209,47.0282,45530.0
2017-01-31 11:55:00,52.6,52.66,52.59,52.61,66192.0,47.0282,47.0818,47.0193,47.0371,66192.0
2017-01-31 12:00:00,52.61,52.71,52.61,52.7,51629.0,47.0371,47.1266,47.0371,47.1176,51629.0
2017-01-31 12:05:00,52.7,52.86,52.68,52.86,39697.0,47.1176,47.2607,47.0997,47.2607,39697.0
2017-01-31 12:10:00,52.86,52.87,52.79,52.83,119853.0,47.2607,47.2696,47.1981,47.2338,119853.0
2017-01-31 12:15:00,52.83,52.87,52.81,52.82,60000.0,47.2338,47.2696,47.216,47.2249,60000.0
2017-01-31 12:20:00,52.82,52.89,52.8,52.88,43007.0,47.2249,47.2875,47.207,47.2785,43007.0
2017-01-31 12:25:00,52.89,52.98,52.88,52.94,23003.0,47.2875,47.368,47.2785,47.3322,23003.0
2017-01-31 12:30:00,52.95,52.99,52.93,52.99,36070.0,47.3411,47.3769,47.3232,47.3769,36070.0
2017-01-31 12:35:00,52.98,53.02,52.95,52.97,26750.0,47.368,47.4037,47.3411,47.359,26750.0
2017-01-31 12:40:00,52.97,53.0,52.91,53.0,34076.0,47.359,47.3858,47.3054,47.3858,34076.0
2017-01-31 12:45:00,52.99,53.03,52.98,52.99,39233.0,47.3769,47.4127,47.368,47.3769,39233.0
2017-01-31 12:50:00,53.0,53.0,52.95,52.98,72414.0,47.3858,47.3858,47.3411,47.368,72414.0
2017-01-31 12:55:00,52.98,53.02,52.94,53.02,181549.0,47.368,47.4037,47.3322,47.4037,181549.0
2017-01-31 13:00:00,53.02,53.06,53.0,53.05,55865.0,47.4037,47.4395,47.3858,47.4305,55865.0
2017-01-31 13:05:00,53.05,53.08,53.04,53.08,42935.0,47.4305,47.4574,47.4216,47.4574,42935.0
2017-01-31 13:10:00,53.07,53.08,52.95,52.99,32881.0,47.4484,47.4574,47.3411,47.3769,32881.0
2017-01-31 13:15:00,53.0,53.01,52.99,52.99,23555.0,47.3858,47.3948,47.3769,47.3769,23555.0
2017-01-31 13:20:00,52.98,53.03,52.97,53.02,14193.0,47.368,47.4127,47.359,47.4037,14193.0
2017-01-31 13:25:00,53.03,53.06,53.01,53.06,16237.0,47.4127,47.4395,47.3948,47.4395,16237.0
2017-01-31 13:30:00,53.05,53.07,53.02,53.05,83641.0,47.4305,47.4484,47.4037,47.4305,83641.0
2017-01-31 13:35:00,53.05,53.06,52.99,53.02,36775.0,47.4305,47.4395,47.3769,47.4037,36775.0
2017-01-31 13:40:00,53.01,53.01,52.93,52.93,44274.0,47.3948,47.3948,47.3232,47.3232,44274.0
2017-01-31 13:45:00,52.93,52.94,52.89,52.9,23461.0,47.3232,47.3322,47.2875,47.2964,23461.0
2017-01-31 13:50:00,52.91,52.93,52.85,52.86,32564.0,47.3054,47.3232,47.2517,47.2607,32564.0
2017-01-31 13:55:00,52.87,52.87,52.82,52.84,39329.0,47.2696,47.2696,47.2249,47.2428,39329.0
2017-01-31 14:00:00,52.84,52.89,52.84,52.86,44657.0,47.2428,47.2875,47.2428,47.2607,44657.0
2017-01-31 14:05:00,52.86,52.91,52.83,52.9,72507.0,47.2607,47.3054,47.2338,47.2964,72507.0
2017-01-31 14:10:00,52.9,52.94,52.87,52.92,129207.0,47.2964,47.3322,47.2696,47.3143,129207.0
2017-01-31 14:15:00,52.92,52.97,52.9,52.97,72522.0,47.3143,47.359,47.2964,47.359,72522.0
2017-01-31 14:20:00,52.96,53.05,52.96,52.97,63218.0,47.3501,47.4305,47.3501,47.359,63218.0
2017-01-31 14:25:00,52.97,53.03,52.96,53.0,107604.0,47.359,47.4127,47.3501,47.3858,107604.0
2017-01-31 14:30:00,52.99,53.03,52.98,52.99,58799.0,47.3769,47.4127,47.368,47.3769,58799.0
2017-01-31 14:35:00,52.99,53.08,52.99,53.07,69686.0,47.3769,47.4574,47.3769,47.4484,69686.0
2017-01-31 14:40:00,53.09,53.13,53.05,53.12,64485.0,47.4663,47.5021,47.4305,47.4931,64485.0
2017-01-31 14:45:00,53.12,53.13,53.06,53.12,101257.0,47.4931,47.5021,47.4395,47.4931,101257.0
2017-01-31 14:50:00,53.12,53.14,53.04,53.04,46592.0,47.4931,47.511,47.4216,47.4216,46592.0
2017-01-31 14:55:00,53.05,53.08,53.04,53.06,38519.0,47.4305,47.4574,47.4216,47.4395,38519.0
2017-01-31 15:00:00,53.07,53.08,53.0,53.02,45067.0,47.4484,47.4574,47.3858,47.4037,45067.0
2017-01-31 15:05:00,53.02,53.02,52.84,52.88,103566.0,47.4037,47.4037,47.2428,47.2785,103566.0
2017-01-31 15:10:00,52.87,52.88,52.79,52.83,105586.0,47.2696,47.2785,47.1981,47.2338,105586.0
2017-01-31 15:15:00,52.82,52.82,52.73,52.79,202837.0,47.2249,47.2249,47.1444,47.1981,202837.0
2017-01-31 15:20:00,52.78,52.83,52.76,52.8,62912.0,47.1891,47.2338,47.1713,47.207,62912.0
2017-01-31 15:25:00,52.8,52.81,52.78,52.8,52095.0,47.207,47.216,47.1891,47.207,52095.0
2017-01-31 15:30:00,52.8,52.8,52.7,52.75,93095.0,47.207,47.207,47.1176,47.1623,93095.0
2017-01-31 15:35:00,52.75,52.75,52.68,52.73,413337.0,47.1623,47.1623,47.0997,47.1444,413337.0
2017-01-31 15:40:00,52.73,52.74,52.66,52.69,198027.0,47.1444,47.1534,47.0818,47.1087,198027.0
2017-01-31 15:45:00,52.69,52.7,52.63,52.65,171115.0,47.1087,47.1176,47.055,47.0729,171115.0
2017-01-31 15:50:00,52.67,52.67,52.59,52.6,237876.0,47.0908,47.0908,47.0193,47.0282,237876.0
2017-01-31 15:55:00,52.6,52.6,52.53,52.59,562751.0,47.0282,47.0282,46.9656,47.0193,562751.0
2017-02-01 09:30:00,52.68,52.91,52.42,52.52,231210.0,47.0997,47.3054,46.8673,46.9567,231210.0
2017-02-01 09:35:00,52.54,52.56,52.44,52.46,89063.0,46.9746,46.9924,46.8852,46.903,89063.0
2017-02-01 09:40:00,52.46,52.51,52.38,52.47,73360.0,46.903,46.9477,46.8315,46.912,73360.0
2017-02-01 09:45:00,52.46,52.48,52.33,52.36,64503.0,46.903,46.9209,46.7868,46.8136,64503.0
2017-02-01 09:50:00,52.36,52.37,52.02,52.06,137169.0,46.8136,46.8226,46.5096,46.5454,137169.0
2017-02-01 09:55:00,52.08,52.1,52.05,52.07,91989.0,46.5633,46.5812,46.5365,46.5543,91989.0
2017-02-01 10:00:00,52.07,52.17,51.95,52.1,214801.0,46.5543,46.6438,46.4471,46.5812,214801.0
2017-02-01 10:05:00,52.1,52.51,52.06,52.43,336723.0,46.5812,46.9477,46.5454,46.8762,336723.0
2017-02-01 10:10:00,52.42,52.44,52.19,52.32,129651.0,46.8673,46.8852,46.6616,46.7779,129651.0
2017-02-01 10:15:00,52.32,52.47,52.31,52.4,439477.0,46.7779,46.912,46.7689,46.8494,439477.0
2017-02-01 10:20:00,52.4,52.41,52.28,52.35,135615.0,46.8494,46.8583,46.7421,46.8047,135615.0
2017-02-01 10:25:00,52.36,52.47,52.34,52.41,157892.0,46.8136,46.912,46.7957,46.8583,157892.0
2017-02-01 10:30:00,52.41,52.44,52.37,52.38,117156.0,46.8583,46.8852,46.8226,46.8315,117156.0
2017-02-01 10:35:00,52.38,52.4,52.32,52.33,113602.0,46.8315,46.8494,46.7779,46.7868,113602.0
2017-02-01 10:40:00,52.33,52.33,52.15,52.29,116361.0,46.7868,46.7868,46.6259,46.751,116361.0
2017-02-01 10:45:00,52.28,52.31,52.25,52.3,63275.0,46.7421,46.7689,46.7153,46.76,63275.0
2017-02-01 10:50:00,52.3,52.3,52.25,52.27,109139.0,46.76,46.76,46.7153,46.7332,109139.0
2017-02-01 10:55:00,52.26,52.31,52.17,52.2,84325.0,46.7242,46.7689,46.6438,46.6706,84325.0
2017-02-01 11:00:00,52.2,52.28,52.2,52.28,51506.0,46.6706,46.7421,46.6706,46.7421,51506.0
2017-02-01 11:05:00,52.27,52.29,52.24,52.25,135062.0,46.7332,46.751,46.7063,46.7153,135062.0
2017-02-01 11:10:00,52.25,52.54,52.24,52.51,153832.0,46.7153,46.9746,46.7063,46.9477,153832.0
2017-02-01 11:15:00,52.5,52.63,52.47,52.57,143240.0,46.9388,47.055,46.912,47.0014,143240.0
2017-02-01 11:20:00,52.56,52.57,52.48,52.54,72232.0,46.9924,47.0014,46.9209,46.9746,72232.0
2017-02-01 11:25:00,52.53,52.54,52.44,52.48,112431.0,46.9656,46.9746,46.8852,46.9209,112431.0
2017-02-01 11:30:00,52.49,52.49,52.43,52.43,40127.0,46.9299,46.9299,46.8762,46.8762,40127.0
2017-02-01 11:35:00,52.44,52.45,52.38,52.44,44299.0,46.8852,46.8941,46.8315,46.8852,44299.0
2017-02-01 11:40:00,52.43,52.45,52.39,52.44,82476.0,46.8762,46.8941,46.8404,46.8852,82476.0
2017-02-01 11:45:00,52.44,52.51,52.42,52.5,83013.0,46.8852,46.9477,46.8673,46.9388,83013.0
2017-02-01 11:50:00,52.49,52.65,52.48,52.62,146332.0,46.9299,47.0729,46.9209,47.0461,146332.0
2017-02-01 11:55:00,52.62,52.62,52.56,52.58,68387.0,47.0461,47.0461,46.9924,47.0103,68387.0
2017-02-01 12:00:00,52.57,52.59,52.49,52.51,55210.0,47.0014,47.0193,46.9299,46.9477,55210.0
2017-02-01 12:05:00,52.5,52.55,52.49,52.52,61769.0,46.9388,46.9835,46.9299,46.9567,61769.0
2017-02-01 12:10:00,52.53,52.59,52.5,52.58,54993.0,46.9656,47.0193,46.9388,47.0103,54993.0
2017-02-01 12:15:00,52.58,52.61,52.56,52.57,33007.0,47.0103,47.0371,46.9924,47.0014,33007.0
2017-02-01 12:20:00,52.58,52.58,52.54,52.56,21661.0,47.0103,47.0103,46.9746,46.9924,21661.0
2017-02-01 12:25:00,52.56,52.61,52.55,52.61,31107.0,46.9924,47.0371,46.9835,47.0371,31107.0
2017-02-01 12:30:00,52.61,52.61,52.49,52.5,56646.0,47.0371,47.0371,46.9299,46.9388,56646.0
2017-02-01 12:35:00,52.5,52.51,52.47,52.5,28620.0,46.9388,46.9477,46.912,46.9388,28620.0
2017-02-01 12:40:00,52.49,52.5,52.44,52.44,20815.0,46.9299,46.9388,46.8852,46.8852,20815.0
2017-02-01 12:45:00,52.44,52.47,52.42,52.47,25000.0,46.8852,46.912,46.8673,46.912,25000.0
2017-02-01 12:50:00,52.47,52.5,52.46,52.48,56134.0,46.912,46.9388,46.903,46.9209,56134.0
2017-02-01 12:55:00,52.48,52.51,52.47,52.49,120674.0,46.9209,46.9477,46.912,46.9299,120674.0
2017-02-01 13:00:00,52.49,52.51,52.48,52.51,90019.0,46.9299,46.9477,46.9209,46.9477,90019.0
2017-02-01 13:05:00,52.49,52.5,52.47,52.47,54398.0,46.9299,46.9388,46.912,46.912,54398.0
2017-02-01 13:10:00,52.48,52.49,52.41,52.42,33334.0,46.9209,46.9299,46.8583,46.8673,33334.0
2017-02-01 13:15:00,52.42,52.44,52.4,52.42,19718.0,46.8673,46.8852,46.8494,46.8673,19718.0
2017-02-01 13:20:00,52.42,52.46,52.39,52.41,23044.0,46.8673,46.903,46.8404,46.8583,23044.0
2017-02-01 13:25:00,52.41,52.48,52.41,52.45,43553.0,46.8583,46.9209,46.8583,46.8941,43553.0
2017-02-01 13:30:00,52.45,52.46,52.42,52.44,38607.0,46.8941,46.903,46.8673,46.8852,38607.0
2017-02-01 13:35:00,52.45,52.45,52.42,52.43,27589.0,46.8941,46.8941,46.8673,46.8762,27589.0
2017-02-01 13:40:00,52.43,52.46,52.42,52.46,32282.0,46.8762,46.903,46.8673,46.903,32282.0
2017-02-01 13:45:00,52.45,52.46,52.44,52.44,39083.0,46.8941,46.903,46.8852,46.8852,39083.0
2017-02-01 13:50:00,52.43,52.46,52.43,52.44,32879.0,46.8762,46.903,46.8762,46.8852,32879.0
2017-02-01 13:55:00,52.44,52.47,52.41,52.45,54358.0,46.8852,46.912,46.8583,46.8941,54358.0
2017-02-01 14:00:00,52.44,52.48,52.35,52.41,98624.0,46.8852,46.9209,46.8047,46.8583,98624.0
2017-02-01 14:05:00,52.41,52.48,52.37,52.42,49548.0,46.8583,46.9209,46.8226,46.8673,49548.0
2017-02-01 14:10:00,52.41,52.5,52.41,52.5,47780.0,46.8583,46.9388,46.8583,46.9388,47780.0
2017-02-01 14:15:00,52.49,52.52,52.46,52.49,44892.0,46.9299,46.9567,46.903,46.9299,44892.0
2017-02-01 14:20:00,52.49,52.49,52.41,52.43,40843.0,46.9299,46.9299,46.8583,46.8762,40843.0
2017-02-01 14:25:00,52.43,52.45,52.38,52.4,132386.0,46.8762,46.8941,46.8315,46.8494,132386.0
2017-02-01 14:30:00,52.4,52.43,52.35,52.35,50785.0,46.8494,46.8762,46.8047,46.8047,50785.0
2017-02-01 14:35:00,52.35,52.41,52.33,52.4,24372.0,46.8047,46.8583,46.7868,46.8494,24372.0
2017-02-01 14:40:00,52.4,52.43,52.37,52.41,22913.0,46.8494,46.8762,46.8226,46.8583,22913.0
2017-02-01 14:45:00,52.42,52.43,52.37,52.43,20807.0,46.8673,46.8762,46.8226,46.8762,20807.0
2017-02-01 14:50:00,52.43,52.43,52.37,52.43,48910.0,46.8762,46.8762,46.8226,46.8762,48910.0
2017-02-01 14:55:00,52.43,52.46,52.43,52.45,66037.0,46.8762,46.903,46.8762,46.8941,66037.0
2017-02-01 15:00:00,52.45,52.46,52.42,52.45,72792.0,46.8941,46.903,46.8673,46.8941,72792.0
2017-02-01 15:05:00,52.44,52.46,52.44,52.45,37226.0,46.8852,46.903,46.8852,46.8941,37226.0
2017-02-01 15:10:00,52.45,52.46,52.43,52.44,25620.0,46.8941,46.903,46.8762,46.8852,25620.0
2017-02-01 15:15:00,52.44,52.48,52.44,52.48,68400.0,46.8852,46.9209,46.8852,46.9209,68400.0
2017-02-01 15:20:00,52.48,52.54,52.48,52.52,37559.0,46.9209,46.9746,46.9209,46.9567,37559.0
2017-02-01 15:25:00,52.52,52.55,52.51,52.54,62254.0,46.9567,46.9835,46.9477,46.9746,62254.0
2017-02-01 15:30:00,52.53,52.57,52.5,52.57,55657.0,46.9656,47.0014,46.9388,47.0014,55657.0
2017-02-01 15:35:00,52.57,52.57,52.49,52.5,119855.0,47.0014,47.0014,46.9299,46.9388,119855.0
2017-02-01 15:40:00,52.5,52.5,52.44,52.44,90588.0,46.9388,46.9388,46.8852,46.8852,90588.0
2017-02-01 15:45:00,52.45,52.46,52.41,52.46,99733.0,46.8941,46.903,46.8583,46.903,99733.0
2017-02-01 15:50:00,52.46,52.48,52.44,52.45,171761.0,46.903,46.9209,46.8852,46.8941,171761.0
2017-02-01 15:55:00,52.45,52.46,52.41,52.45,286944.0,46.8941,46.903,46.8583,46.8941,286944.0
2017-02-02 09:30:00,52.54,52.82,52.13,52.21,77003.0,46.9746,47.2249,46.608,46.6795,77003.0
2017-02-02 09:35:00,52.17,52.21,52.04,52.19,75659.0,46.6438,46.6795,46.5275,46.6616,75659.0
2017-02-02 09:40:00,52.18,52.42,52.09,52.4,91775.0,46.6527,46.8673,46.5722,46.8494,91775.0
2017-02-02 09:45:00,52.39,52.43,52.13,52.2,111822.0,46.8404,46.8762,46.608,46.6706,111822.0
2017-02-02 09:50:00,52.21,52.26,52.17,52.22,45951.0,46.6795,46.7242,46.6438,46.6885,45951.0
2017-02-02 09:55:00,52.23,52.4,52.2,52.25,122179.0,46.6974,46.8494,46.6706,46.7153,122179.0
2017-02-02 10:00:00,52.25,52.26,52.11,52.17,101894.0,46.7153,46.7242,46.5901,46.6438,101894.0
2017-02-02 10:05:00,52.17,52.28,52.15,52.25,97183.0,46.6438,46.7421,46.6259,46.7153,97183.0
2017-02-02 10:10:00,52.25,52.4,52.25,52.4,89883.0,46.7153,46.8494,46.7153,46.8494,89883.0
2017-02-02 10:15:00,52.39,52.41,52.31,52.32,81456.0,46.8404,46.8583,46.7689,46.7779,81456.0
2017-02-02 10:20:00,52.33,52.57,52.32,52.57,48139.0,46.7868,47.0014,46.7779,47.0014,48139.0
2017-02-02 10:25:00,52.56,52.58,52.43,52.49,57593.0,46.9924,47.0103,46.8762,46.9299,57593.0
2017-02-02 10:30:00,52.48,52.56,52.48,52.55,52383.0,46.9209,46.9924,46.9209,46.9835,52383.0
2017-02-02 10:35:00,52.56,52.66,52.53,52.63,128177.0,46.9924,47.0818,46.9656,47.055,128177.0
2017-02-02 10:40:00,52.62,52.64,52.5,52.55,43340.0,47.0461,47.064,46.9388,46.9835,43340.0
2017-02-02 10:45:00,52.56,52.56,52.35,52.44,116990.0,46.9924,46.9924,46.8047,46.8852,116990.0
2017-02-02 10:50:00,52.43,52.47,52.37,52.38,53924.0,46.8762,46.912,46.8226,46.8315,53924.0
2017-02-02 10:55:00,52.38,52.55,52.34,52.53,122889.0,46.8315,46.9835,46.7957,46.9656,122889.0
2017-02-02 11:00:00,52.53,52.61,52.48,52.49,128357.0,46.9656,47.0371,46.9209,46.9299,128357.0
2017-02-02 11:05:00,52.48,52.5,52.44,52.5,37354.0,46.9209,46.9388,46.8852,46.9388,37354.0
2017-02-02 11:10:00,52.5,52.62,52.49,52.49,77686.0,46.9388,47.0461,46.9299,46.9299,77686.0
2017-02-02 11:15:00,52.48,52.54,52.47,52.48,219586.0,46.9209,46.9746,46.912,46.9209,219586.0
2017-02-02 11:20:00,52.48,52.48,52.25,52.34,128482.0,46.9209,46.9209,46.7153,46.7957,128482.0
2017-02-02 11:25:00,52.34,52.44,52.31,52.35,33701.0,46.7957,46.8852,46.7689,46.8047,33701.0
2017-02-02 11:30:00,52.35,52.44,52.33,52.43,33832.0,46.8047,46.8852,46.7868,46.8762,33832.0
2017-02-02 11:35:00,52.43,52.49,52.42,52.43,38974.0,46.8762,46.9299,46.8673,46.8762,38974.0
2017-02-02 11:40:00,52.42,52.47,52.4,52.41,36704.0,46.8673,46.912,46.8494,46.8583,36704.0
2017-02-02 11:45:00,52.42,52.45,52.33,52.38,32049.0,46.8673,46.8941,46.7868,46.8315,32049.0
2017-02-02 11:50:00,52.37,52.37,52.27,52.28,38351.0,46.8226,46.8226,46.7332,46.7421,38351.0
2017-02-02 11:55:00,52.28,52.28,52.17,52.23,46871.0,46.7421,46.7421,46.6438,46.6974,46871.0
2017-02-02 12:00:00,52.23,52.23,52.12,52.15,41748.0,46.6974,46.6974,46.5991,46.6259,41748.0
2017-02-02 12:05:00,52.16,52.19,52.11,52.12,38953.0,46.6348,46.6616,46.5901,46.5991,38953.0
2017-02-02 12:10:00,52.13,52.13,52.0,52.02,93890.0,46.608,46.608,46.4918,46.5096,93890.0
2017-02-02 12:15:00,52.03,52.03,51.83,51.86,110625.0,46.5186,46.5186,46.3398,46.3666,110625.0
2017-02-02 12:20:00,51.86,52.0,51.75,51.8,169344.0,46.3666,46.4918,46.2682,46.3129,169344.0
2017-02-02 12:25:00,51.79,51.8,51.64,51.68,114797.0,46.304,46.3129,46.1699,46.2057,114797.0
2017-02-02 12:30:00,51.67,51.8,51.67,51.78,146724.0,46.1967,46.3129,46.1967,46.2951,146724.0
2017-02-02 12:35:00,51.79,51.9,51.77,51.83,104545.0,46.304,46.4024,46.2861,46.3398,104545.0
2017-02-02 12:40:00,51.83,51.94,51.82,51.9,71573.0,46.3398,46.4381,46.3308,46.4024,71573.0
2017-02-02 12:45:00,51.9,52.02,51.89,51.98,77307.0,46.4024,46.5096,46.3934,46.4739,77307.0
2017-02-02 12:50:00,51.99,52.01,51.87,51.94,90646.0,46.4828,46.5007,46.3755,46.4381,90646.0
2017-02-02 12:55:00,51.93,51.99,51.93,51.96,35624.0,46.4292,46.4828,46.4292,46.456,35624.0
2017-02-02 13:00:00,51.95,52.01,51.95,52.0,48541.0,46.4471,46.5007,46.4471,46.4918,48541.0
2017-02-02 13:05:00,52.0,52.01,51.95,51.95,106069.0,46.4918,46.5007,46.4471,46.4471,106069.0
2017-02-02 13:10:00,51.96,51.96,51.87,51.96,63198.0,46.456,46.456,46.3755,46.456,63198.0
2017-02-02 13:15:00,51.96,51.96,51.89,51.93,161410.0,46.456,46.456,46.3934,46.4292,161410.0
2017-02-02 13:20:00,51.92,51.93,51.86,51.9,57995.0,46.4202,46.4292,46.3666,46.4024,57995.0
2017-02-02 13:25:00,51.89,51.9,51.7,51.74,62960.0,46.3934,46.4024,46.2235,46.2593,62960.0
2017-02-02 13:30:00,51.74,51.9,51.68,51.9,61785.0,46.2593,46.4024,46.2057,46.4024,61785.0
2017-02-02 13:35:00,51.9,51.9,51.86,51.9,44377.0,46.4024,46.4024,46.3666,46.4024,44377.0
2017-02-02 13:40:00,51.9,51.93,51.87,51.92,67991.0,46.4024,46.4292,46.3755,46.4202,67991.0
2017-02-02 13:45:00,51.92,51.92,51.87,51.89,72519.0,46.4202,46.4202,46.3755,46.3934,72519.0
2017-02-02 13:50:00,51.89,51.99,51.84,51.95,63642.0,46.3934,46.4828,46.3487,46.4471,63642.0
2017-02-02 13:55:00,51.95,51.99,51.92,51.92,56166.0,46.4471,46.4828,46.4202,46.4202,56166.0
2017-02-02 14:00:00,51.92,51.92,51.85,51.89,53296.0,46.4202,46.4202,46.3577,46.3934,53296.0
2017-02-02 14:05:00,51.89,51.97,51.87,51.93,97413.0,46.3934,46.4649,46.3755,46.4292,97413.0
2017-02-02 14:10:00,51.94,52.02,51.94,51.97,64847.0,46.4381,46.5096,46.4381,46.4649,64847.0
2017-02-02 14:15:00,51.98,51.99,51.95,51.96,52789.0,46.4739,46.4828,46.4471,46.456,52789.0
2017-02-02 14:20:00,51.96,51.96,51.9,51.91,80482.0,46.456,46.456,46.4024,46.4113,80482.0
2017-02-02 14:25:00,51.91,51.92,51.79,51.79,140654.0,46.4113,46.4202,46.304,46.304,140654.0
2017-02-02 14:30:00,51.79,51.82,51.72,51.75,90112.0,46.304,46.3308,46.2414,46.2682,90112.0
2017-02-02 14:35:00,51.74,51.79,51.73,51.73,113703.0,46.2593,46.304,46.2504,46.2504,113703.0
2017-02-02 14:40:00,51.73,51.79,51.73,51.77,97091.0,46.2504,46.304,46.2504,46.2861,97091.0
2017-02-02 14:45:00,51.78,51.8,51.71,51.72,74745.0,46.2951,46.3129,46.2325,46.2414,74745.0
2017-02-02 14:50:00,51.72,51.73,51.69,51.71,48305.0,46.2414,46.2504,46.2146,46.2325,48305.0
2017-02-02 14:55:00,51.71,51.71,51.7,51.7,35445.0,46.2325,46.2325,46.2235,46.2235,35445.0
2017-02-02 15:00:00,51.7,51.73,51.67,51.68,80762.0,46.2235,46.2504,46.1967,46.2057,80762.0
2017-02-02 15:05:00,51.67,51.72,51.66,51.67,89511.0,46.1967,46.2414,46.1878,46.1967,89511.0
2017-02-02 15:10:00,51.68,51.69,51.63,51.65,59239.0,46.2057,46.2146,46.161,46.1788,59239.0
2017-02-02 15:15:00,51.65,51.66,51.58,51.64,91900.0,46.1788,46.1878,46.1163,46.1699,91900.0
2017-02-02 15:20:00,51.64,51.7,51.63,51.67,118890.0,46.1699,46.2235,46.161,46.1967,118890.0
2017-02-02 15:25:00,51.68,51.77,51.66,51.76,75693.0,46.2057,46.2861,46.1878,46.2772,75693.0
2017-02-02 15:30:00,51.77,51.77,51.68,51.71,175323.0,46.2861,46.2861,46.2057,46.2325,175323.0
2017-02-02 15:35:00,51.72,51.77,51.7,51.74,144022.0,46.2414,46.2861,46.2235,46.2593,144022.0
2017-02-02 15:40:00,51.73,51.76,51.71,51.72,166219.0,46.2504,46.2772,46.2325,46.2414,166219.0
2017-02-02 15:45:00,51.72,51.74,51.69,51.71,179744.0,46.2414,46.2593,46.2146,46.2325,179744.0
2017-02-02 15:50:00,51.71,51.74,51.67,51.68,175830.0,46.2325,46.2593,46.1967,46.2057,175830.0
2017-02-02 15:55:00,51.68,51.71,51.63,51.67,424748.0,46.2057,46.2325,46.161,46.1967,424748.0
2017-02-03 09:30:00,52.07,52.22,51.66,51.81,178830.0,46.5543,46.6885,46.1878,46.3219,178830.0
2017-02-03 09:35:00,51.78,52.09,51.72,51.96,83074.0,46.2951,46.5722,46.2414,46.456,83074.0
2017-02-03 09:40:00,51.96,52.02,51.89,51.94,83490.0,46.456,46.5096,46.3934,46.4381,83490.0
2017-02-03 09:45:00,51.94,52.0,51.83,51.88,118340.0,46.4381,46.4918,46.3398,46.3845,118340.0
2017-02-03 09:50:00,51.87,51.97,51.84,51.94,99638.0,46.3755,46.4649,46.3487,46.4381,99638.0
2017-02-03 09:55:00,51.94,52.02,51.9,52.0,55547.0,46.4381,46.5096,46.4024,46.4918,55547.0
2017-02-03 10:00:00,52.0,52.15,51.98,52.05,314732.0,46.4918,46.6259,46.4739,46.5365,314732.0
2017-02-03 10:05:00,52.05,52.17,52.04,52.08,62606.0,46.5365,46.6438,46.5275,46.5633,62606.0
2017-02-03 10:10:00,52.08,52.11,52.01,52.1,47746.0,46.5633,46.5901,46.5007,46.5812,47746.0
2017-02-03 10:15:00,52.09,52.11,52.01,52.1,36591.0,46.5722,46.5901,46.5007,46.5812,36591.0
2017-02-03 10:20:00,52.1,52.14,52.08,52.09,115675.0,46.5812,46.6169,46.5633,46.5722,115675.0
2017-02-03 10:25:00,52.1,52.18,52.01,52.03,86353.0,46.5812,46.6527,46.5007,46.5186,86353.0
2017-02-03 10:30:00,52.02,52.1,52.0,52.03,58967.0,46.5096,46.5812,46.4918,46.5186,58967.0
2017-02-03 10:35:00,52.03,52.07,51.86,51.88,98409.0,46.5186,46.5543,46.3666,46.3845,98409.0
2017-02-03 10:40:00,51.88,52.01,51.88,51.98,46775.0,46.3845,46.5007,46.3845,46.4739,46775.0
2017-02-03 10:45:00,51.98,51.98,51.88,51.96,35410.0,46.4739,46.4739,46.3845,46.456,35410.0
2017-02-03 10:50:00,51.96,51.96,51.8,51.8,57659.0,46.456,46.456,46.3129,46.3129,57659.0
2017-02-03 10:55:00,51.81,51.94,51.78,51.92,43011.0,46.3219,46.4381,46.2951,46.4202,43011.0
2017-02-03 11:00:00,51.92,52.1,51.91,52.01,40087.0,46.4202,46.5812,46.4113,46.5007,40087.0
2017-02-03 11:05:00,52.01,52.11,52.0,52.06,33016.0,46.5007,46.5901,46.4918,46.5454,33016.0
2017-02-03 11:10:00,52.06,52.13,52.01,52.02,48842.0,46.5454,46.608,46.5007,46.5096,48842.0
2017-02-03 11:15:00,52.02,52.15,52.02,52.11,104829.0,46.5096,46.6259,46.5096,46.5901,104829.0
2017-02-03 11:20:00,52.1,52.19,52.09,52.18,124224.0,46.5812,46.6616,46.5722,46.6527,124224.0
2017-02-03 11:25:00,52.18,52.32,52.17,52.26,80131.0,46.6527,46.7779,46.6438,46.7242,80131.0
2017-02-03 11:30:00,52.26,52.26,52.18,52.2,36243.0,46.7242,46.7242,46.6527,46.6706,36243.0
2017-02-03 11:35:00,52.19,52.2,52.09,52.13,36084.0,46.6616,46.6706,46.5722,46.608,36084.0
2017-02-03 11:40:00,52.12,52.13,52.08,52.12,47871.0,46.5991,46.608,46.5633,46.5991,47871.0
2017-02-03 11:45:00,52.13,52.13,52.1,52.12,23076.0,46.608,46.608,46.5812,46.5991,23076.0
2017-02-03 11:50:00,52.12,52.18,52.1,52.18,43451.0,46.5991,46.6527,46.5812,46.6527,43451.0
2017-02-03 11:55:00,52.18,52.19,52.15,52.16,51200.0,46.6527,46.6616,46.6259,46.6348,51200.0
2017-02-03 12:00:00,52.17,52.23,52.16,52.22,42421.0,46.6438,46.6974,46.6348,46.6885,42421.0
2017-02-03 12:05:00,52.21,52.32,52.21,52.32,32811.0,46.6795,46.7779,46.6795,46.7779,32811.0
2017-02-03 12:10:00,52.32,52.33,52.22,52.25,42630.0,46.7779,46.7868,46.6885,46.7153,42630.0
2017-02-03 12:15:00,52.25,52.25,52.19,52.2,50307.0,46.7153,46.7153,46.6616,46.6706,50307.0
2017-02-03 12:20:00,52.2,52.27,52.19,52.26,32748.0,46.6706,46.7332,46.6616,46.7242,32748.0
2017-02-03 12:25:00,52.26,52.26,52.21,52.24,42554.0,46.7242,46.7242,46.6795,46.7063,42554.0
2017-02-03 12:30:00,52.24,52.25,52.22,52.23,31473.0,46.7063,46.7153,46.6885,46.6974,31473.0
2017-02-03 12:35:00,52.23,52.23,52.18,52.2,37217.0,46.6974,46.6974,46.6527,46.6706,37217.0
2017-02-03 12:40:00,52.19,52.23,52.19,52.21,33868.0,46.6616,46.6974,46.6616,46.6795,33868.0
2017-02-03 12:45:00,52.21,52.22,52.17,52.21,47565.0,46.6795,46.6885,46.6438,46.6795,47565.0
2017-02-03 12:50:00,52.21,52.24,52.2,52.21,34784.0,46.6795,46.7063,46.6706,46.6795,34784.0
2017-02-03 12:55:00,52.21,52.21,52.17,52.18,37745.0,46.6795,46.6795,46.6438,46.6527,37745.0
2017-02-03 13:00:00,52.18,52.25,52.17,52.25,38294.0,46.6527,46.7153,46.6438,46.7153,38294.0
2017-02-03 13:05:00,52.24,52.25,52.2,52.21,42191.0,46.7063,46.7153,46.6706,46.6795,42191.0
2017-02-03 13:10:00,52.21,52.21,52.13,52.15,49666.0,46.6795,46.6795,46.608,46.6259,49666.0
2017-02-03 13:15:00,52.15,52.2,52.14,52.2,31928.0,46.6259,46.6706,46.6169,46.6706,31928.0
2017-02-03 13:20:00,52.2,52.2,52.16,52.18,23634.0,46.6706,46.6706,46.6348,46.6527,23634.0
2017-02-03 13:25:00,52.18,52.19,52.15,52.18,39556.0,46.6527,46.6616,46.6259,46.6527,39556.0
2017-02-03 13:30:00,52.18,52.21,52.17,52.17,35275.0,46.6527,46.6795,46.6438,46.6438,35275.0
2017-02-03 13:35:00,52.17,52.17,52.05,52.08,45799.0,46.6438,46.6438,46.5365,46.5633,45799.0
2017-02-03 13:40:00,52.09,52.09,52.01,52.03,51214.0,46.5722,46.5722,46.5007,46.5186,51214.0
2017-02-03 13:45:00,52.03,52.08,52.01,52.06,30183.0,46.5186,46.5633,46.5007,46.5454,30183.0
2017-02-03 13:50:00,52.05,52.07,52.02,52.06,39335.0,46.5365,46.5543,46.5096,46.5454,39335.0
2017-02-03 13:55:00,52.06,52.14,52.05,52.13,75972.0,46.5454,46.6169,46.5365,46.608,75972.0
2017-02-03 14:00:00,52.12,52.22,52.11,52.21,52912.0,46.5991,46.6885,46.5901,46.6795,52912.0
2017-02-03 14:05:00,52.21,52.21,52.13,52.16,46148.0,46.6795,46.6795,46.608,46.6348,46148.0
2017-02-03 14:10:00,52.16,52.2,52.15,52.18,45469.0,46.6348,46.6706,46.6259,46.6527,45469.0
2017-02-03 14:15:00,52.18,52.22,52.15,52.22,44300.0,46.6527,46.6885,46.6259,46.6885,44300.0
2017-02-03 14:20:00,52.22,52.26,52.19,52.21,55651.0,46.6885,46.7242,46.6616,46.6795,55651.0
2017-02-03 14:25:00,52.2,52.23,52.18,52.2,33326.0,46.6706,46.6974,46.6527,46.6706,33326.0
2017-02-03 14:30:00,52.2,52.24,52.19,52.23,51469.0,46.6706,46.7063,46.6616,46.6974,51469.0
2017-02-03 14:35:00,52.23,52.23,52.21,52.22,35422.0,46.6974,46.6974,46.6795,46.6885,35422.0
2017-02-03 14:40:00,52.23,52.3,52.22,52.27,39834.0,46.6974,46.76,46.6885,46.7332,39834.0
2017-02-03 14:45:00,52.26,52.27,52.24,52.26,48265.0,46.7242,46.7332,46.7063,46.7242,48265.0
2017-02-03 14:50:00,52.26,52.28,52.2,52.21,180712.0,46.7242,46.7421,46.6706,46.6795,180712.0
2017-02-03 14:55:00,52.21,52.32,52.17,52.29,161108.0,46.6795,46.7779,46.6438,46.751,161108.0
2017-02-03 15:00:00,52.29,52.45,52.27,52.43,115935.0,46.751,46.8941,46.7332,46.8762,115935.0
2017-02-03 15:05:00,52.43,52.49,52.43,52.49,42189.0,46.8762,46.9299,46.8762,46.9299,42189.0
2017-02-03 15:10:00,52.49,52.52,52.47,52.52,64691.0,46.9299,46.9567,46.912,46.9567,64691.0
2017-02-03 15:15:00,52.51,52.52,52.44,52.45,55461.0,46.9477,46.9567,46.8852,46.8941,55461.0
2017-02-03 15:20:00,52.45,52.54,52.44,52.52,71377.0,46.8941,46.9746,46.8852,46.9567,71377.0
2017-02-03 15:25:00,52.52,52.53,52.49,52.5,86597.0,46.9567,46.9656,46.9299,46.9388,86597.0
2017-02-03 15:30:00,52.5,52.53,52.48,52.51,86697.0,46.9388,46.9656,46.9209,46.9477,86697.0
2017-02-03 15:35:00,52.51,52.51,52.49,52.51,70514.0,46.9477,46.9477,46.9299,46.9477,70514.0
2017-02-03 15:40:00,52.51,52.51,52.44,52.46,126219.0,46.9477,46.9477,46.8852,46.903,126219.0
2017-02-03 15:45:00,52.46,52.53,52.44,52.5,113930.0,46.903,46.9656,46.8852,46.9388,113930.0
2017-02-03 15:50:00,52.51,52.53,52.43,52.44,183022.0,46.9477,46.9656,46.8762,46.8852,183022.0
2017-02-03 15:55:00,52.44,52.51,52.43,52.49,367951.0,46.8852,46.9477,46.8762,46.9299,367951.0
2017-02-06 09:30:00,53.48,53.48,52.45,52.61,124850.0,47.815,47.815,46.8941,47.0371,124850.0
2017-02-06 09:35:00,52.61,52.63,52.44,52.57,106416.0,47.0371,47.055,46.8852,47.0014,106416.0
2017-02-06 09:40:00,52.57,52.84,52.56,52.78,209295.0,47.0014,47.2428,46.9924,47.1891,209295.0
2017-02-06 09:45:00,52.78,52.79,52.64,52.68,121603.0,47.1891,47.1981,47.064,47.0997,121603.0
2017-02-06 09:50:00,52.67,52.85,52.67,52.75,62559.0,47.0908,47.2517,47.0908,47.1623,62559.0
2017-02-06 09:55:00,52.75,52.81,52.68,52.79,141017.0,47.1623,47.216,47.0997,47.1981,141017.0
2017-02-06 10:00:00,52.79,52.9,52.75,52.9,105813.0,47.1981,47.2964,47.1623,47.2964,105813.0
2017-02-06 10:05:00,52.89,52.89,52.67,52.72,76388.0,47.2875,47.2875,47.0908,47.1355,76388.0
2017-02-06 10:10:00,52.73,52.77,52.7,52.72,151986.0,47.1444,47.1802,47.1176,47.1355,151986.0
2017-02-06 10:15:00,52.71,52.73,52.66,52.69,84475.0,47.1266,47.1444,47.0818,47.1087,84475.0
2017-02-06 10:20:00,52.69,52.72,52.66,52.71,34234.0,47.1087,47.1355,47.0818,47.1266,34234.0
2017-02-06 10:25:00,52.7,52.73,52.67,52.71,49240.0,47.1176,47.1444,47.0908,47.1266,49240.0
2017-02-06 10:30:00,52.71,52.73,52.67,52.72,57070.0,47.1266,47.1444,47.0908,47.1355,57070.0
2017-02-06 10:35:00,52.72,52.72,52.66,52.7,45832.0,47.1355,47.1355,47.0818,47.1176,45832.0
2017-02-06 10:40:00,52.7,52.71,52.64,52.64,69562.0,47.1176,47.1266,47.064,47.064,69562.0
2017-02-06 10:45:00,52.65,52.71,52.64,52.66,28178.0,47.0729,47.1266,47.064,47.0818,28178.0
2017-02-06 10:50:00,52.66,52.8,52.66,52.8,250508.0,47.0818,47.207,47.0818,47.207,250508.0
2017-02-06 10:55:00,52.8,52.81,52.65,52.65,38400.0,47.207,47.216,47.0729,47.0729,38400.0
2017-02-06 11:00:00,52.65,52.69,52.64,52.69,40375.0,47.0729,47.1087,47.064,47.1087,40375.0
2017-02-06 11:05:00,52.69,52.77,52.69,52.77,47386.0,47.1087,47.1802,47.1087,47.1802,47386.0
2017-02-06 11:10:00,52.76,52.83,52.75,52.82,31171.0,47.1713,47.2338,47.1623,47.2249,31171.0
2017-02-06 11:15:00,52.82,52.91,52.81,52.89,61809.0,47.2249,47.3054,47.216,47.2875,61809.0
2017-02-06 11:20:00,52.89,53.02,52.89,53.02,87106.0,47.2875,47.4037,47.2875,47.4037,87106.0
2017-02-06 11:25:00,53.02,53.11,53.01,53.06,96742.0,47.4037,47.4842,47.3948,47.4395,96742.0
2017-02-06 11:30:00,53.06,53.06,52.8,52.84,46057.0,47.4395,47.4395,47.207,47.2428,46057.0
2017-02-06 11:35:00,52.85,52.85,52.73,52.75,20704.0,47.2517,47.2517,47.1444,47.1623,20704.0
2017-02-06 11:40:00,52.74,52.89,52.74,52.86,49666.0,47.1534,47.2875,47.1534,47.2607,49666.0
2017-02-06 11:45:00,52.86,52.96,52.86,52.93,77112.0,47.2607,47.3501,47.2607,47.3232,77112.0
2017-02-06 11:50:00,52.91,52.93,52.85,52.93,48064.0,47.3054,47.3232,47.2517,47.3232,48064.0
2017-02-06 11:55:00,52.92,52.99,52.92,52.99,35869.0,47.3143,47.3769,47.3143,47.3769,35869.0
2017-02-06 12:00:00,52.98,53.0,52.93,53.0,43541.0,47.368,47.3858,47.3232,47.3858,43541.0
2017-02-06 12:05:00,53.0,53.0,52.92,52.98,41325.0,47.3858,47.3858,47.3143,47.368,41325.0
2017-02-06 12:10:00,52.98,53.05,52.97,53.04,58381.0,47.368,47.4305,47.359,47.4216,58381.0
2017-02-06 12:15:00,53.04,53.09,53.0,53.06,100410.0,47.4216,47.4663,47.3858,47.4395,100410.0
2017-02-06 12:20:00,53.06,53.16,53.06,53.16,79128.0,47.4395,47.5289,47.4395,47.5289,79128.0
2017-02-06 12:25:00,53.16,53.19,53.1,53.15,68594.0,47.5289,47.5557,47.4752,47.5199,68594.0
2017-02-06 12:30:00,53.16,53.16,53.11,53.15,54491.0,47.5289,47.5289,47.4842,47.5199,54491.0
2017-02-06 12:35:00,53.14,53.15,52.99,52.99,63384.0,47.511,47.5199,47.3769,47.3769,63384.0
2017-02-06 12:40:00,53.0,53.04,52.91,52.92,80672.0,47.3858,47.4216,47.3054,47.3143,80672.0
2017-02-06 12:45:00,52.93,52.96,52.89,52.92,71822.0,47.3232,47.3501,47.2875,47.3143,71822.0
2017-02-06 12:50:00,52.93,52.98,52.92,52.97,64052.0,47.3232,47.368,47.3143,47.359,64052.0
2017-02-06 12:55:00,52.97,52.98,52.91,52.93,72461.0,47.359,47.368,47.3054,47.3232,72461.0
2017-02-06 13:00:00,52.93,52.99,52.92,52.95,108307.0,47.3232,47.3769,47.3143,47.3411,108307.0
2017-02-06 13:05:00,52.95,52.95,52.89,52.94,62448.0,47.3411,47.3411,47.2875,47.3322,62448.0
2017-02-06 13:10:00,52.94,52.94,52.85,52.85,37848.0,47.3322,47.3322,47.2517,47.2517,37848.0
2017-02-06 13:15:00,52.84,52.85,52.8,52.83,46741.0,47.2428,47.2517,47.207,47.2338,46741.0
2017-02-06 13:20:00,52.83,52.85,52.8,52.83,72448.0,47.2338,47.2517,47.207,47.2338,72448.0
2017-02-06 13:25:00,52.83,52.85,52.8,52.8,76191.0,47.2338,47.2517,47.207,47.207,76191.0
2017-02-06 13:30:00,52.81,52.82,52.7,52.72,30096.0,47.216,47.2249,47.1176,47.1355,30096.0
2017-02-06 13:35:00,52.73,52.74,52.64,52.69,45958.0,47.1444,47.1534,47.064,47.1087,45958.0
2017-02-06 13:40:00,52.68,52.78,52.67,52.78,53460.0,47.0997,47.1891,47.0908,47.1891,53460.0
2017-02-06 13:45:00,52.78,52.93,52.76,52.93,92828.0,47.1891,47.3232,47.1713,47.3232,92828.0
2017-02-06 13:50:00,52.94,52.95,52.87,52.87,58749.0,47.3322,47.3411,47.2696,47.2696,58749.0
2017-02-06 13:55:00,52.86,52.89,52.81,52.83,53403.0,47.2607,47.2875,47.216,47.2338,53403.0
2017-02-06 14:00:00,52.82,52.87,52.81,52.86,119847.0,47.2249,47.2696,47.216,47.2607,119847.0
2017-02-06 14:05:00,52.87,52.88,52.83,52.86,59117.0,47.2696,47.2785,47.2338,47.2607,59117.0
2017-02-06 14:10:00,52.87,52.87,52.81,52.83,68449.0,47.2696,47.2696,47.216,47.2338,68449.0
2017-02-06 14:15:00,52.82,52.83,52.77,52.78,68504.0,47.2249,47.2338,47.1802,47.1891,68504.0
2017-02-06 14:20:00,52.79,52.9,52.78,52.9,142746.0,47.1981,47.2964,47.1891,47.2964,142746.0
2017-02-06 14:25:00,52.9,53.01,52.89,52.99,101817.0,47.2964,47.3948,47.2875,47.3769,101817.0
2017-02-06 14:30:00,52.99,53.0,52.92,52.94,37562.0,47.3769,47.3858,47.3143,47.3322,37562.0
2017-02-06 14:35:00,52.95,52.95,52.87,52.88,48344.0,47.3411,47.3411,47.2696,47.2785,48344.0
2017-02-06 14:40:00,52.89,52.89,52.73,52.75,40771.0,47.2875,47.2875,47.1444,47.1623,40771.0
2017-02-06 14:45:00,52.75,52.8,52.73,52.75,31621.0,47.1623,47.207,47.1444,47.1623,31621.0
2017-02-06 14:50:00,52.75,52.8,52.74,52.77,24500.0,47.1623,47.207,47.1534,47.1802,24500.0
2017-02-06 14:55:00,52.78,52.81,52.77,52.79,34923.0,47.1891,47.216,47.1802,47.1981,34923.0
2017-02-06 15:00:00,52.8,52.8,52.76,52.77,34804.0,47.207,47.207,47.1713,47.1802,34804.0
2017-02-06 15:05:00,52.77,52.84,52.76,52.83,41427.0,47.1802,47.2428,47.1713,47.2338,41427.0
2017-02-06 15:10:00,52.83,52.83,52.79,52.79,28724.0,47.2338,47.2338,47.1981,47.1981,28724.0
2017-02-06 15:15:00,52.79,52.83,52.78,52.8,45345.0,47.1981,47.2338,47.1891,47.207,45345.0
2017-02-06 15:20:00,52.8,52.83,52.77,52.81,50821.0,47.207,47.2338,47.1802,47.216,50821.0
2017-02-06 15:25:00,52.8,52.83,52.77,52.81,54463.0,47.207,47.2338,47.1802,47.216,54463.0
2017-02-06 15:30:00,52.8,52.82,52.77,52.79,57572.0,47.207,47.2249,47.1802,47.1981,57572.0
2017-02-06 15:35:00,52.79,52.8,52.72,52.78,113645.0,47.1981,47.207,47.1355,47.1891,113645.0
2017-02-06 15:40:00,52.78,52.81,52.77,52.79,182142.0,47.1891,47.216,47.1802,47.1981,182142.0
2017-02-06 15:45:00,52.79,52.79,52.73,52.73,124283.0,47.1981,47.1981,47.1444,47.1444,124283.0
2017-02-06 15:50:00,52.73,52.76,52.69,52.72,142331.0,47.1444,47.1713,47.1087,47.1355,142331.0
2017-02-06 15:55:00,52.72,52.8,52.7,52.76,334148.0,47.1355,47.207,47.1176,47.1713,334148.0
2017-02-07 09:30:00,52.71,52.9,52.63,52.85,97502.0,47.1266,47.2964,47.055,47.2517,97502.0
2017-02-07 09:35:00,52.84,53.0,52.77,52.95,42170.0,47.2428,47.3858,47.1802,47.3411,42170.0
2017-02-07 09:40:00,52.95,53.04,52.93,53.02,93015.0,47.3411,47.4216,47.3232,47.4037,93015.0
2017-02-07 09:45:00,53.02,53.23,53.0,53.23,84454.0,47.4037,47.5915,47.3858,47.5915,84454.0
2017-02-07 09:50:00,53.22,53.31,53.08,53.3,174590.0,47.5825,47.663,47.4574,47.6541,174590.0
2017-02-07 09:55:00,53.3,53.39,53.26,53.39,144059.0,47.6541,47.7345,47.6183,47.7345,144059.0
2017-02-07 10:00:00,53.38,53.57,53.29,53.5,277666.0,47.7256,47.8955,47.6451,47.8329,277666.0
2017-02-07 10:05:00,53.53,53.77,53.53,53.74,267798.0,47.8597,48.0743,47.8597,48.0474,267798.0
2017-02-07 10:10:00,53.73,53.77,53.58,53.65,295188.0,48.0385,48.0743,47.9044,47.967,295188.0
2017-02-07 10:15:00,53.65,53.78,53.59,53.77,182799.0,47.967,48.0832,47.9133,48.0743,182799.0
2017-02-07 10:20:00,53.78,53.85,53.7,53.76,137161.0,48.0832,48.1458,48.0117,48.0653,137161.0
2017-02-07 10:25:00,53.75,53.85,53.74,53.84,83698.0,48.0564,48.1458,48.0474,48.1369,83698.0
2017-02-07 10:30:00,53.83,53.85,53.54,53.54,98600.0,48.1279,48.1458,47.8686,47.8686,98600.0
2017-02-07 10:35:00,53.54,53.62,53.52,53.58,93013.0,47.8686,47.9402,47.8508,47.9044,93013.0
2017-02-07 10:40:00,53.58,53.74,53.55,53.72,114601.0,47.9044,48.0474,47.8776,48.0296,114601.0
2017-02-07 10:45:00,53.73,53.92,53.69,53.92,185288.0,48.0385,48.2084,48.0027,48.2084,185288.0
2017-02-07 10:50:00,53.93,53.98,53.9,53.96,123778.0,48.2173,48.262,48.1905,48.2441,123778.0
2017-02-07 10:55:00,53.96,53.98,53.91,53.95,191107.0,48.2441,48.262,48.1994,48.2352,191107.0
2017-02-07 11:00:00,53.95,54.03,53.94,54.03,186600.0,48.2352,48.3067,48.2263,48.3067,186600.0
2017-02-07 11:05:00,54.02,54.17,54.01,54.12,169834.0,48.2978,48.4319,48.2888,48.3872,169834.0
2017-02-07 11:10:00,54.14,54.17,53.94,54.04,198572.0,48.4051,48.4319,48.2263,48.3157,198572.0
2017-02-07 11:15:00,54.02,54.02,53.63,53.67,128183.0,48.2978,48.2978,47.9491,47.9849,128183.0
2017-02-07 11:20:00,53.68,53.82,53.66,53.78,56965.0,47.9938,48.119,47.9759,48.0832,56965.0
2017-02-07 11:25:00,53.76,54.06,53.7,54.03,135664.0,48.0653,48.3336,48.0117,48.3067,135664.0
2017-02-07 11:30:00,54.04,54.06,53.65,53.66,99992.0,48.3157,48.3336,47.967,47.9759,99992.0
2017-02-07 11:35:00,53.65,53.65,53.54,53.58,35208.0,47.967,47.967,47.8686,47.9044,35208.0
2017-02-07 11:40:00,53.59,53.7,53.58,53.7,24464.0,47.9133,48.0117,47.9044,48.0117,24464.0
2017-02-07 11:45:00,53.7,53.71,53.6,53.63,18040.0,48.0117,48.0206,47.9223,47.9491,18040.0
2017-02-07 11:50:00,53.64,53.66,53.59,53.6,23351.0,47.958,47.9759,47.9133,47.9223,23351.0
2017-02-07 11:55:00,53.6,53.61,53.5,53.5,29974.0,47.9223,47.9312,47.8329,47.8329,29974.0
2017-02-07 12:00:00,53.51,53.57,53.5,53.55,25653.0,47.8418,47.8955,47.8329,47.8776,25653.0
2017-02-07 12:05:00,53.56,53.57,53.5,53.56,117830.0,47.8865,47.8955,47.8329,47.8865,117830.0
2017-02-07 12:10:00,53.56,53.6,53.52,53.59,33353.0,47.8865,47.9223,47.8508,47.9133,33353.0
2017-02-07 12:15:00,53.6,53.65,53.54,53.65,46968.0,47.9223,47.967,47.8686,47.967,46968.0
2017-02-07 12:20:00,53.64,53.66,53.58,53.65,23480.0,47.958,47.9759,47.9044,47.967,23480.0
2017-02-07 12:25:00,53.63,53.65,53.53,53.58,30149.0,47.9491,47.967,47.8597,47.9044,30149.0
2017-02-07 12:30:00,53.57,53.62,53.57,53.61,20974.0,47.8955,47.9402,47.8955,47.9312,20974.0
2017-02-07 12:35:00,53.6,53.62,53.53,53.6,25985.0,47.9223,47.9402,47.8597,47.9223,25985.0
2017-02-07 12:40:00,53.59,53.65,53.57,53.65,51794.0,47.9133,47.967,47.8955,47.967,51794.0
2017-02-07 12:45:00,53.65,53.67,53.56,53.56,30678.0,47.967,47.9849,47.8865,47.8865,30678.0
2017-02-07 12:50:00,53.57,53.64,53.5,53.63,48019.0,47.8955,47.958,47.8329,47.9491,48019.0
2017-02-07 12:55:00,53.62,53.62,53.55,53.57,29577.0,47.9402,47.9402,47.8776,47.8955,29577.0
2017-02-07 13:00:00,53.57,53.6,53.52,53.54,31981.0,47.8955,47.9223,47.8508,47.8686,31981.0
2017-02-07 13:05:00,53.53,53.61,53.53,53.59,25159.0,47.8597,47.9312,47.8597,47.9133,25159.0
2017-02-07 13:10:00,53.6,53.66,53.54,53.61,48031.0,47.9223,47.9759,47.8686,47.9312,48031.0
2017-02-07 13:15:00,53.6,53.61,53.53,53.53,26370.0,47.9223,47.9312,47.8597,47.8597,26370.0
2017-02-07 13:20:00,53.53,53.54,53.5,53.5,19764.0,47.8597,47.8686,47.8329,47.8329,19764.0
2017-02-07 13:25:00,53.5,53.51,53.4,53.44,34588.0,47.8329,47.8418,47.7435,47.7792,34588.0
2017-02-07 13:30:00,53.45,53.48,53.38,53.39,35032.0,47.7882,47.815,47.7256,47.7345,35032.0
2017-02-07 13:35:00,53.38,53.4,53.34,53.39,21949.0,47.7256,47.7435,47.6898,47.7345,21949.0
2017-02-07 13:40:00,53.39,53.49,53.37,53.41,43141.0,47.7345,47.8239,47.7166,47.7524,43141.0
2017-02-07 13:45:00,53.41,53.59,53.4,53.58,31934.0,47.7524,47.9133,47.7435,47.9044,31934.0
2017-02-07 13:50:00,53.58,53.61,53.56,53.6,44830.0,47.9044,47.9312,47.8865,47.9223,44830.0
2017-02-07 13:55:00,53.6,53.66,53.59,53.66,29491.0,47.9223,47.9759,47.9133,47.9759,29491.0
2017-02-07 14:00:00,53.66,53.69,53.57,53.59,28887.0,47.9759,48.0027,47.8955,47.9133,28887.0
2017-02-07 14:05:00,53.6,53.6,53.5,53.53,31881.0,47.9223,47.9223,47.8329,47.8597,31881.0
2017-02-07 14:10:00,53.53,53.62,53.51,53.62,61528.0,47.8597,47.9402,47.8418,47.9402,61528.0
2017-02-07 14:15:00,53.62,53.68,53.59,53.63,58456.0,47.9402,47.9938,47.9133,47.9491,58456.0
2017-02-07 14:20:00,53.62,53.64,53.57,53.63,59816.0,47.9402,47.958,47.8955,47.9491,59816.0
2017-02-07 14:25:00,53.63,53.68,53.62,53.68,96661.0,47.9491,47.9938,47.9402,47.9938,96661.0
2017-02-07 14:30:00,53.68,53.73,53.63,53.64,36612.0,47.9938,48.0385,47.9491,47.958,36612.0
2017-02-07 14:35:00,53.64,53.68,53.63,53.67,65135.0,47.958,47.9938,47.9491,47.9849,65135.0
2017-02-07 14:40:00,53.68,53.68,53.61,53.68,38749.0,47.9938,47.9938,47.9312,47.9938,38749.0
2017-02-07 14:45:00,53.67,53.68,53.65,53.66,29597.0,47.9849,47.9938,47.967,47.9759,29597.0
2017-02-07 14:50:00,53.66,53.67,53.63,53.63,38566.0,47.9759,47.9849,47.9491,47.9491,38566.0
2017-02-07 14:55:00,53.63,53.64,53.6,53.61,26039.0,47.9491,47.958,47.9223,47.9312,26039.0
2017-02-07 15:00:00,53.61,53.62,53.59,53.62,55895.0,47.9312,47.9402,47.9133,47.9402,55895.0
2017-02-07 15:05:00,53.61,53.68,53.61,53.67,45238.0,47.9312,47.9938,47.9312,47.9849,45238.0
2017-02-07 15:10:00,53.67,53.68,53.65,53.65,37770.0,47.9849,47.9938,47.967,47.967,37770.0
2017-02-07 15:15:00,53.65,53.66,53.6,53.6,53820.0,47.967,47.9759,47.9223,47.9223,53820.0
2017-02-07 15:20:00,53.6,53.61,53.55,53.59,70454.0,47.9223,47.9312,47.8776,47.9133,70454.0
2017-02-07 15:25:00,53.59,53.67,53.58,53.66,54431.0,47.9133,47.9849,47.9044,47.9759,54431.0
2017-02-07 15:30:00,53.65,53.8,53.65,53.77,117152.0,47.967,48.1011,47.967,48.0743,117152.0
2017-02-07 15:35:00,53.77,53.81,53.74,53.81,92626.0,48.0743,48.11,48.0474,48.11,92626.0
2017-02-07 15:40:00,53.81,53.81,53.75,53.75,131115.0,48.11,48.11,48.0564,48.0564,131115.0
2017-02-07 15:45:00,53.75,53.76,53.66,53.73,120192.0,48.0564,48.0653,47.9759,48.0385,120192.0
2017-02-07 15:50:00,53.7,53.73,53.64,53.65,256742.0,48.0117,48.0385,47.958,47.967,256742.0
2017-02-07 15:55:00,53.65,53.83,53.64,53.8,395503.0,47.967,48.1279,47.958,48.1011,395503.0
2017-02-08 09:30:00,57.0,57.49,56.62,56.65,1443202.0,50.9621,51.4002,50.6224,50.6492,1443202.0
2017-02-08 09:35:00,56.65,56.77,55.91,55.94,517695.0,50.6492,50.7565,49.9876,50.0144,517695.0
2017-02-08 09:40:00,55.95,56.0,55.17,55.23,663476.0,50.0233,50.0681,49.326,49.3796,663476.0
2017-02-08 09:45:00,55.23,55.27,54.76,55.01,616298.0,49.3796,49.4154,48.9594,49.1829,616298.0
2017-02-08 09:50:00,55.0,55.64,54.97,55.6,598847.0,49.174,49.7462,49.1472,49.7104,598847.0
2017-02-08 09:55:00,55.61,55.86,55.34,55.36,559177.0,49.7194,49.9429,49.478,49.4958,559177.0
2017-02-08 10:00:00,55.35,55.64,55.33,55.54,359158.0,49.4869,49.7462,49.469,49.6568,359158.0
2017-02-08 10:05:00,55.54,55.54,55.0,55.42,371712.0,49.6568,49.6568,49.174,49.5495,371712.0
2017-02-08 10:10:00,55.41,55.52,55.39,55.49,178945.0,49.5405,49.6389,49.5227,49.6121,178945.0
2017-02-08 10:15:00,55.49,55.59,55.37,55.59,169560.0,49.6121,49.7015,49.5048,49.7015,169560.0
2017-02-08 10:20:00,55.56,55.87,55.46,55.79,225649.0,49.6747,49.9518,49.5853,49.8803,225649.0
2017-02-08 10:25:00,55.78,55.83,55.53,55.6,292877.0,49.8714,49.9161,49.6478,49.7104,292877.0
2017-02-08 10:30:00,55.57,55.72,55.12,55.3,204322.0,49.6836,49.8177,49.2813,49.4422,204322.0
2017-02-08 10:35:00,55.3,55.51,55.19,55.38,207672.0,49.4422,49.63,49.3439,49.5137,207672.0
2017-02-08 10:40:00,55.38,55.62,55.32,55.56,121229.0,49.5137,49.7283,49.4601,49.6747,121229.0
2017-02-08 10:45:00,55.54,55.94,55.5,55.79,179195.0,49.6568,50.0144,49.621,49.8803,179195.0
2017-02-08 10:50:00,55.81,55.92,55.75,55.79,563017.0,49.8982,49.9965,49.8445,49.8803,563017.0
2017-02-08 10:55:00,55.79,55.94,55.7,55.91,87750.0,49.8803,50.0144,49.7998,49.9876,87750.0
2017-02-08 11:00:00,55.9,55.92,55.8,55.87,98027.0,49.9786,49.9965,49.8892,49.9518,98027.0
2017-02-08 11:05:00,55.85,55.95,55.82,55.91,119230.0,49.9339,50.0233,49.9071,49.9876,119230.0
2017-02-08 11:10:00,55.91,55.98,55.88,55.91,113731.0,49.9876,50.0502,49.9608,49.9876,113731.0
2017-02-08 11:15:00,55.92,55.94,55.87,55.91,204770.0,49.9965,50.0144,49.9518,49.9876,204770.0
2017-02-08 11:20:00,55.93,55.99,55.9,55.93,174393.0,50.0055,50.0591,49.9786,50.0055,174393.0
2017-02-08 11:25:00,55.93,56.01,55.93,55.99,145575.0,50.0055,50.077,50.0055,50.0591,145575.0
2017-02-08 11:30:00,56.0,56.07,55.94,55.97,206088.0,50.0681,50.1306,50.0144,50.0412,206088.0
2017-02-08 11:35:00,55.97,56.05,55.95,56.0,71237.0,50.0412,50.1128,50.0233,50.0681,71237.0
2017-02-08 11:40:00,56.0,56.26,55.99,56.24,256224.0,50.0681,50.3005,50.0591,50.2826,256224.0
2017-02-08 11:45:00,56.25,56.25,56.13,56.17,60783.0,50.2916,50.2916,50.1843,50.22,60783.0
2017-02-08 11:50:00,56.17,56.18,55.94,56.02,99130.0,50.22,50.229,50.0144,50.0859,99130.0
2017-02-08 11:55:00,56.02,56.09,55.9,55.96,80013.0,50.0859,50.1485,49.9786,50.0323,80013.0
2017-02-08 12:00:00,55.96,55.97,55.76,55.95,139656.0,50.0323,50.0412,49.8535,50.0233,139656.0
2017-02-08 12:05:00,55.95,56.0,55.87,55.99,125250.0,50.0233,50.0681,49.9518,50.0591,125250.0
2017-02-08 12:10:00,55.99,56.0,55.91,55.93,105706.0,50.0591,50.0681,49.9876,50.0055,105706.0
2017-02-08 12:15:00,55.93,55.95,55.89,55.95,47655.0,50.0055,50.0233,49.9697,50.0233,47655.0
2017-02-08 12:20:00,55.95,55.99,55.93,55.98,70931.0,50.0233,50.0591,50.0055,50.0502,70931.0
2017-02-08 12:25:00,55.99,55.99,55.89,55.89,48204.0,50.0591,50.0591,49.9697,49.9697,48204.0
2017-02-08 12:30:00,55.9,56.0,55.9,55.97,73586.0,49.9786,50.0681,49.9786,50.0412,73586.0
2017-02-08 12:35:00,55.97,56.0,55.93,55.96,120641.0,50.0412,50.0681,50.0055,50.0323,120641.0
2017-02-08 12:40:00,55.97,56.04,55.95,56.0,280601.0,50.0412,50.1038,50.0233,50.0681,280601.0
2017-02-08 12:45:00,56.0,56.04,55.93,56.01,361867.0,50.0681,50.1038,50.0055,50.077,361867.0
2017-02-08 12:50:00,56.0,56.18,56.0,56.18,125410.0,50.0681,50.229,50.0681,50.229,125410.0
2017-02-08 12:55:00,56.18,56.23,56.14,56.2,104041.0,50.229,50.2737,50.1932,50.2469,104041.0
2017-02-08 13:00:00,56.21,56.24,56.11,56.12,84571.0,50.2558,50.2826,50.1664,50.1753,84571.0
2017-02-08 13:05:00,56.11,56.11,56.0,56.11,50351.0,50.1664,50.1664,50.0681,50.1664,50351.0
2017-02-08 13:10:00,56.1,56.15,56.09,56.12,47745.0,50.1575,50.2022,50.1485,50.1753,47745.0
2017-02-08 13:15:00,56.12,56.12,56.04,56.05,31079.0,50.1753,50.1753,50.1038,50.1128,31079.0
2017-02-08 13:20:00,56.05,56.11,56.05,56.08,30715.0,50.1128,50.1664,50.1128,50.1396,30715.0
2017-02-08 13:25:00,56.09,56.15,56.08,56.14,51746.0,50.1485,50.2022,50.1396,50.1932,51746.0
2017-02-08 13:30:00,56.13,56.14,56.06,56.1,80889.0,50.1843,50.1932,50.1217,50.1575,80889.0
2017-02-08 13:35:00,56.11,56.13,56.07,56.13,122489.0,50.1664,50.1843,50.1306,50.1843,122489.0
2017-02-08 13:40:00,56.13,56.23,56.08,56.1,94335.0,50.1843,50.2737,50.1396,50.1575,94335.0
2017-02-08 13:45:00,56.09,56.18,56.09,56.09,62645.0,50.1485,50.229,50.1485,50.1485,62645.0
2017-02-08 13:50:00,56.1,56.15,56.09,56.13,67097.0,50.1575,50.2022,50.1485,50.1843,67097.0
2017-02-08 13:55:00,56.13,56.16,56.08,56.15,277697.0,50.1843,50.2111,50.1396,50.2022,277697.0
2017-02-08 14:00:00,56.16,56.2,56.14,56.15,71110.0,50.2111,50.2469,50.1932,50.2022,71110.0
2017-02-08 14:05:00,56.14,56.28,56.14,56.26,76420.0,50.1932,50.3184,50.1932,50.3005,76420.0
2017-02-08 14:10:00,56.26,56.43,56.25,56.39,75570.0,50.3005,50.4525,50.2916,50.4167,75570.0
2017-02-08 14:15:00,56.39,56.45,56.32,56.36,328185.0,50.4167,50.4704,50.3542,50.3899,328185.0
2017-02-08 14:20:00,56.35,56.42,56.23,56.32,369147.0,50.381,50.4436,50.2737,50.3542,369147.0
2017-02-08 14:25:00,56.32,56.34,56.17,56.22,103591.0,50.3542,50.372,50.22,50.2647,103591.0
2017-02-08 14:30:00,56.22,56.24,56.16,56.18,127636.0,50.2647,50.2826,50.2111,50.229,127636.0
2017-02-08 14:35:00,56.19,56.28,56.18,56.28,294178.0,50.2379,50.3184,50.229,50.3184,294178.0
2017-02-08 14:40:00,56.28,56.38,56.25,56.38,611937.0,50.3184,50.4078,50.2916,50.4078,611937.0
2017-02-08 14:45:00,56.38,56.51,56.37,56.43,232151.0,50.4078,50.524,50.3989,50.4525,232151.0
2017-02-08 14:50:00,56.44,56.44,56.34,56.35,96956.0,50.4614,50.4614,50.372,50.381,96956.0
2017-02-08 14:55:00,56.35,56.42,56.34,56.38,80633.0,50.381,50.4436,50.372,50.4078,80633.0
2017-02-08 15:00:00,56.38,56.45,56.34,56.44,88434.0,50.4078,50.4704,50.372,50.4614,88434.0
2017-02-08 15:05:00,56.44,56.45,56.34,56.44,89153.0,50.4614,50.4704,50.372,50.4614,89153.0
2017-02-08 15:10:00,56.44,56.49,56.38,56.41,76388.0,50.4614,50.5061,50.4078,50.4346,76388.0
2017-02-08 15:15:00,56.41,56.51,56.36,56.39,111604.0,50.4346,50.524,50.3899,50.4167,111604.0
2017-02-08 15:20:00,56.39,56.43,56.3,56.34,115253.0,50.4167,50.4525,50.3363,50.372,115253.0
2017-02-08 15:25:00,56.35,56.43,56.34,56.43,84835.0,50.381,50.4525,50.372,50.4525,84835.0
2017-02-08 15:30:00,56.44,56.48,56.36,56.37,176657.0,50.4614,50.4972,50.3899,50.3989,176657.0
2017-02-08 15:35:00,56.37,56.43,56.37,56.42,248440.0,50.3989,50.4525,50.3989,50.4436,248440.0
2017-02-08 15:40:00,56.43,56.46,56.35,56.37,566144.0,50.4525,50.4793,50.381,50.3989,566144.0
2017-02-08 15:45:00,56.37,56.42,56.31,56.4,236077.0,50.3989,50.4436,50.3452,50.4257,236077.0
2017-02-08 15:50:00,56.41,56.51,56.39,56.51,618372.0,50.4346,50.524,50.4167,50.524,618372.0
2017-02-08 15:55:00,56.5,56.52,56.4,56.46,848002.0,50.5151,50.533,50.4257,50.4793,848002.0
2017-02-09 09:30:00,57.0,57.02,56.29,56.67,1137609.0,50.9621,50.98,50.3273,50.6671,1137609.0
2017-02-09 09:35:00,56.66,56.75,56.4,56.66,365846.0,50.6581,50.7386,50.4257,50.6581,365846.0
2017-02-09 09:40:00,56.67,57.0,56.59,56.97,353445.0,50.6671,50.9621,50.5956,50.9353,353445.0
2017-02-09 09:45:00,56.96,57.02,56.88,56.97,167467.0,50.9264,50.98,50.8548,50.9353,167467.0
2017-02-09 09:50:00,56.97,57.01,56.87,56.95,95256.0,50.9353,50.9711,50.8459,50.9174,95256.0
2017-02-09 09:55:00,56.95,57.1,56.95,57.1,389055.0,50.9174,51.0515,50.9174,51.0515,389055.0
2017-02-09 10:00:00,57.09,57.24,57.0,57.19,189938.0,51.0426,51.1767,50.9621,51.132,189938.0
2017-02-09 10:05:00,57.2,57.35,57.19,57.3,426340.0,51.1409,51.275,51.132,51.2303,426340.0
2017-02-09 10:10:00,57.31,57.47,57.25,57.25,279501.0,51.2393,51.3823,51.1856,51.1856,279501.0
2017-02-09 10:15:00,57.26,57.33,57.1,57.13,434023.0,51.1946,51.2572,51.0515,51.0784,434023.0
2017-02-09 10:20:00,57.14,57.27,56.91,57.22,275945.0,51.0873,51.2035,50.8817,51.1588,275945.0
2017-02-09 10:25:00,57.22,57.29,57.21,57.27,226807.0,51.1588,51.2214,51.1499,51.2035,226807.0
2017-02-09 10:30:00,57.26,57.31,57.23,57.3,361045.0,51.1946,51.2393,51.1678,51.2303,361045.0
2017-02-09 10:35:00,57.29,57.56,57.24,57.41,178180.0,51.2214,51.4628,51.1767,51.3287,178180.0
2017-02-09 10:40:00,57.41,57.5,57.34,57.41,108735.0,51.3287,51.4092,51.2661,51.3287,108735.0
2017-02-09 10:45:00,57.41,57.5,57.35,57.42,303589.0,51.3287,51.4092,51.275,51.3376,303589.0
2017-02-09 10:50:00,57.42,57.59,57.42,57.52,93360.0,51.3376,51.4896,51.3376,51.427,93360.0
2017-02-09 10:55:00,57.52,57.55,57.41,57.46,132667.0,51.427,51.4539,51.3287,51.3734,132667.0
2017-02-09 11:00:00,57.46,57.59,57.39,57.58,158681.0,51.3734,51.4896,51.3108,51.4807,158681.0
2017-02-09 11:05:00,57.58,57.74,57.57,57.63,225670.0,51.4807,51.6237,51.4717,51.5254,225670.0
2017-02-09 11:10:00,57.63,57.86,57.63,57.85,282027.0,51.5254,51.731,51.5254,51.7221,282027.0
2017-02-09 11:15:00,57.85,57.9,57.79,57.86,131903.0,51.7221,51.7668,51.6684,51.731,131903.0
2017-02-09 11:20:00,57.86,57.94,57.84,57.92,148080.0,51.731,51.8026,51.7131,51.7847,148080.0
2017-02-09 11:25:00,57.91,58.13,57.91,57.92,187384.0,51.7757,51.9724,51.7757,51.7847,187384.0
2017-02-09 11:30:00,57.92,58.06,57.89,58.0,163170.0,51.7847,51.9098,51.7578,51.8562,163170.0
2017-02-09 11:35:00,58.0,58.13,57.98,58.01,120673.0,51.8562,51.9724,51.8383,51.8651,120673.0
2017-02-09 11:40:00,58.01,58.06,57.98,58.06,132052.0,51.8651,51.9098,51.8383,51.9098,132052.0
2017-02-09 11:45:00,58.06,58.11,58.04,58.1,77296.0,51.9098,51.9545,51.892,51.9456,77296.0
2017-02-09 11:50:00,58.11,58.15,58.08,58.15,61711.0,51.9545,51.9903,51.9277,51.9903,61711.0
2017-02-09 11:55:00,58.14,58.15,58.04,58.05,90667.0,51.9814,51.9903,51.892,51.9009,90667.0
2017-02-09 12:00:00,58.05,58.14,58.05,58.14,179033.0,51.9009,51.9814,51.9009,51.9814,179033.0
2017-02-09 12:05:00,58.14,58.15,58.09,58.1,106539.0,51.9814,51.9903,51.9367,51.9456,106539.0
2017-02-09 12:10:00,58.1,58.12,58.09,58.1,114073.0,51.9456,51.9635,51.9367,51.9456,114073.0
2017-02-09 12:15:00,58.1,58.12,57.9,57.91,93814.0,51.9456,51.9635,51.7668,51.7757,93814.0
2017-02-09 12:20:00,57.91,58.05,57.91,57.99,94968.0,51.7757,51.9009,51.7757,51.8473,94968.0
2017-02-09 12:25:00,58.0,58.02,57.96,57.99,93891.0,51.8562,51.8741,51.8204,51.8473,93891.0
2017-02-09 12:30:00,57.99,58.01,57.96,58.01,64187.0,51.8473,51.8651,51.8204,51.8651,64187.0
2017-02-09 12:35:00,58.0,58.02,57.98,58.01,70417.0,51.8562,51.8741,51.8383,51.8651,70417.0
2017-02-09 12:40:00,58.0,58.01,57.8,57.91,82505.0,51.8562,51.8651,51.6774,51.7757,82505.0
2017-02-09 12:45:00,57.93,57.95,57.87,57.9,35821.0,51.7936,51.8115,51.74,51.7668,35821.0
2017-02-09 12:50:00,57.9,57.95,57.89,57.91,33784.0,51.7668,51.8115,51.7578,51.7757,33784.0
2017-02-09 12:55:00,57.92,58.07,57.91,58.0,86051.0,51.7847,51.9188,51.7757,51.8562,86051.0
2017-02-09 13:00:00,58.01,58.13,58.01,58.11,266441.0,51.8651,51.9724,51.8651,51.9545,266441.0
2017-02-09 13:05:00,58.11,58.36,58.11,58.36,135951.0,51.9545,52.1781,51.9545,52.1781,135951.0
2017-02-09 13:10:00,58.38,58.38,58.28,58.32,76331.0,52.1959,52.1959,52.1065,52.1423,76331.0
2017-02-09 13:15:00,58.32,58.4,58.32,58.38,84932.0,52.1423,52.2138,52.1423,52.1959,84932.0
2017-02-09 13:20:00,58.39,58.41,58.28,58.3,135508.0,52.2049,52.2228,52.1065,52.1244,135508.0
2017-02-09 13:25:00,58.3,58.32,58.24,58.3,62724.0,52.1244,52.1423,52.0708,52.1244,62724.0
2017-02-09 13:30:00,58.31,58.37,58.18,58.23,65322.0,52.1334,52.187,52.0171,52.0618,65322.0
2017-02-09 13:35:00,58.24,58.26,58.19,58.2,25472.0,52.0708,52.0887,52.0261,52.035,25472.0
2017-02-09 13:40:00,58.19,58.24,58.19,58.21,128770.0,52.0261,52.0708,52.0261,52.044,128770.0
2017-02-09 13:45:00,58.22,58.26,58.21,58.25,29656.0,52.0529,52.0887,52.044,52.0797,29656.0
2017-02-09 13:50:00,58.26,58.26,58.21,58.23,28799.0,52.0887,52.0887,52.044,52.0618,28799.0
2017-02-09 13:55:00,58.23,58.29,58.22,58.28,46971.0,52.0618,52.1155,52.0529,52.1065,46971.0
2017-02-09 14:00:00,58.28,58.37,58.28,58.36,228379.0,52.1065,52.187,52.1065,52.1781,228379.0
2017-02-09 14:05:00,58.35,58.36,58.15,58.18,69928.0,52.1691,52.1781,51.9903,52.0171,69928.0
2017-02-09 14:10:00,58.17,58.2,58.1,58.1,42728.0,52.0082,52.035,51.9456,51.9456,42728.0
2017-02-09 14:15:00,58.1,58.17,58.08,58.15,41308.0,51.9456,52.0082,51.9277,51.9903,41308.0
2017-02-09 14:20:00,58.14,58.17,58.07,58.08,43112.0,51.9814,52.0082,51.9188,51.9277,43112.0
2017-02-09 14:25:00,58.07,58.13,58.03,58.04,48048.0,51.9188,51.9724,51.883,51.892,48048.0
2017-02-09 14:30:00,58.04,58.08,58.02,58.08,24771.0,51.892,51.9277,51.8741,51.9277,24771.0
2017-02-09 14:35:00,58.08,58.15,58.08,58.12,31737.0,51.9277,51.9903,51.9277,51.9635,31737.0
2017-02-09 14:40:00,58.11,58.14,58.05,58.07,46099.0,51.9545,51.9814,51.9009,51.9188,46099.0
2017-02-09 14:45:00,58.07,58.12,58.06,58.12,51220.0,51.9188,51.9635,51.9098,51.9635,51220.0
2017-02-09 14:50:00,58.12,58.19,58.08,58.1,73539.0,51.9635,52.0261,51.9277,51.9456,73539.0
2017-02-09 14:55:00,58.1,58.15,58.08,58.09,66540.0,51.9456,51.9903,51.9277,51.9367,66540.0
2017-02-09 15:00:00,58.09,58.14,58.08,58.12,45722.0,51.9367,51.9814,51.9277,51.9635,45722.0
2017-02-09 15:05:00,58.12,58.14,58.09,58.11,87394.0,51.9635,51.9814,51.9367,51.9545,87394.0
2017-02-09 15:10:00,58.11,58.15,58.08,58.1,67690.0,51.9545,51.9903,51.9277,51.9456,67690.0
2017-02-09 15:15:00,58.09,58.11,57.98,58.03,73478.0,51.9367,51.9545,51.8383,51.883,73478.0
2017-02-09 15:20:00,58.03,58.03,57.99,58.0,59195.0,51.883,51.883,51.8473,51.8562,59195.0
2017-02-09 15:25:00,57.99,58.06,57.98,57.98,72955.0,51.8473,51.9098,51.8383,51.8383,72955.0
2017-02-09 15:30:00,57.98,57.99,57.9,57.96,111137.0,51.8383,51.8473,51.7668,51.8204,111137.0
2017-02-09 15:35:00,57.97,58.01,57.94,57.97,88823.0,51.8294,51.8651,51.8026,51.8294,88823.0
2017-02-09 15:40:00,57.97,57.97,57.83,57.91,188616.0,51.8294,51.8294,51.7042,51.7757,188616.0
2017-02-09 15:45:00,57.91,58.03,57.9,58.01,218765.0,51.7757,51.883,51.7668,51.8651,218765.0
2017-02-09 15:50:00,58.01,58.06,58.0,58.04,198391.0,51.8651,51.9098,51.8562,51.892,198391.0
2017-02-09 15:55:00,58.04,58.06,57.98,58.0,334881.0,51.892,51.9098,51.8383,51.8562,334881.0
2017-02-10 09:30:00,58.0,58.34,57.99,58.25,183664.0,51.8562,52.1602,51.8473,52.0797,183664.0
2017-02-10 09:35:00,58.21,58.26,58.13,58.23,151954.0,52.044,52.0887,51.9724,52.0618,151954.0
2017-02-10 09:40:00,58.24,58.24,58.0,58.04,138682.0,52.0708,52.0708,51.8562,51.892,138682.0
2017-02-10 09:45:00,58.03,58.1,58.01,58.01,83777.0,51.883,51.9456,51.8651,51.8651,83777.0
2017-02-10 09:50:00,58.0,58.01,57.87,57.87,59094.0,51.8562,51.8651,51.74,51.74,59094.0
2017-02-10 09:55:00,57.87,57.88,57.67,57.68,99840.0,51.74,51.7489,51.5612,51.5701,99840.0
2017-02-10 10:00:00,57.71,57.8,57.61,57.75,120611.0,51.5969,51.6774,51.5075,51.6327,120611.0
2017-02-10 10:05:00,57.76,57.94,57.74,57.93,46150.0,51.6416,51.8026,51.6237,51.7936,46150.0
2017-02-10 10:10:00,57.93,58.01,57.9,57.94,41389.0,51.7936,51.8651,51.7668,51.8026,41389.0
2017-02-10 10:15:00,57.94,57.97,57.87,57.9,46101.0,51.8026,51.8294,51.74,51.7668,46101.0
2017-02-10 10:20:00,57.9,57.91,57.83,57.86,35253.0,51.7668,51.7757,51.7042,51.731,35253.0
2017-02-10 10:25:00,57.87,58.0,57.87,57.94,61520.0,51.74,51.8562,51.74,51.8026,61520.0
2017-02-10 10:30:00,57.95,57.99,57.89,57.99,56813.0,51.8115,51.8473,51.7578,51.8473,56813.0
2017-02-10 10:35:00,57.99,58.02,57.95,58.02,71957.0,51.8473,51.8741,51.8115,51.8741,71957.0
2017-02-10 10:40:00,58.02,58.03,58.0,58.01,48137.0,51.8741,51.883,51.8562,51.8651,48137.0
2017-02-10 10:45:00,58.01,58.01,57.86,57.89,89378.0,51.8651,51.8651,51.731,51.7578,89378.0
2017-02-10 10:50:00,57.9,57.95,57.84,57.84,69440.0,51.7668,51.8115,51.7131,51.7131,69440.0
2017-02-10 10:55:00,57.84,57.85,57.74,57.81,116723.0,51.7131,51.7221,51.6237,51.6863,116723.0
2017-02-10 11:00:00,57.81,57.87,57.78,57.85,39971.0,51.6863,51.74,51.6595,51.7221,39971.0
2017-02-10 11:05:00,57.85,57.89,57.84,57.85,28810.0,51.7221,51.7578,51.7131,51.7221,28810.0
2017-02-10 11:10:00,57.84,57.9,57.82,57.88,96831.0,51.7131,51.7668,51.6953,51.7489,96831.0
2017-02-10 11:15:00,57.89,57.9,57.7,57.75,66228.0,51.7578,51.7668,51.588,51.6327,66228.0
2017-02-10 11:20:00,57.75,57.84,57.72,57.76,30430.0,51.6327,51.7131,51.6059,51.6416,30430.0
2017-02-10 11:25:00,57.77,57.77,57.6,57.6,37695.0,51.6506,51.6506,51.4986,51.4986,37695.0
2017-02-10 11:30:00,57.6,57.65,57.57,57.6,42255.0,51.4986,51.5433,51.4717,51.4986,42255.0
2017-02-10 11:35:00,57.59,57.73,57.57,57.73,106602.0,51.4896,51.6148,51.4717,51.6148,106602.0
2017-02-10 11:40:00,57.72,57.77,57.7,57.72,50259.0,51.6059,51.6506,51.588,51.6059,50259.0
2017-02-10 11:45:00,57.72,57.79,57.71,57.77,31843.0,51.6059,51.6684,51.5969,51.6506,31843.0
2017-02-10 11:50:00,57.77,57.77,57.69,57.7,40246.0,51.6506,51.6506,51.579,51.588,40246.0
2017-02-10 11:55:00,57.69,57.71,57.66,57.69,50095.0,51.579,51.5969,51.5522,51.579,50095.0
2017-02-10 12:00:00,57.69,57.69,57.61,57.62,80305.0,51.579,51.579,51.5075,51.5164,80305.0
2017-02-10 12:05:00,57.62,57.75,57.6,57.75,74410.0,51.5164,51.6327,51.4986,51.6327,74410.0
2017-02-10 12:10:00,57.75,57.8,57.71,57.77,56564.0,51.6327,51.6774,51.5969,51.6506,56564.0
2017-02-10 12:15:00,57.76,57.76,57.69,57.7,22607.0,51.6416,51.6416,51.579,51.588,22607.0
2017-02-10 12:20:00,57.69,57.71,57.63,57.69,85789.0,51.579,51.5969,51.5254,51.579,85789.0
2017-02-10 12:25:00,57.69,57.74,57.66,57.66,34960.0,51.579,51.6237,51.5522,51.5522,34960.0
2017-02-10 12:30:00,57.67,57.71,57.64,57.71,91254.0,51.5612,51.5969,51.5343,51.5969,91254.0
2017-02-10 12:35:00,57.7,57.73,57.66,57.7,39032.0,51.588,51.6148,51.5522,51.588,39032.0
2017-02-10 12:40:00,57.7,57.72,57.65,57.66,43099.0,51.588,51.6059,51.5433,51.5522,43099.0
2017-02-10 12:45:00,57.67,57.69,57.65,57.69,64159.0,51.5612,51.579,51.5433,51.579,64159.0
2017-02-10 12:50:00,57.68,57.73,57.67,57.72,43505.0,51.5701,51.6148,51.5612,51.6059,43505.0
2017-02-10 12:55:00,57.72,57.76,57.65,57.65,49362.0,51.6059,51.6416,51.5433,51.5433,49362.0
2017-02-10 13:00:00,57.65,57.71,57.64,57.65,44211.0,51.5433,51.5969,51.5343,51.5433,44211.0
2017-02-10 13:05:00,57.64,57.67,57.62,57.66,43439.0,51.5343,51.5612,51.5164,51.5522,43439.0
2017-02-10 13:10:00,57.66,57.7,57.65,57.69,29030.0,51.5522,51.588,51.5433,51.579,29030.0
2017-02-10 13:15:00,57.7,57.75,57.68,57.7,47413.0,51.588,51.6327,51.5701,51.588,47413.0
2017-02-10 13:20:00,57.7,57.73,57.64,57.72,48935.0,51.588,51.6148,51.5343,51.6059,48935.0
2017-02-10 13:25:00,57.72,57.76,57.69,57.74,45665.0,51.6059,51.6416,51.579,51.6237,45665.0
2017-02-10 13:30:00,57.75,57.77,57.71,57.72,25927.0,51.6327,51.6506,51.5969,51.6059,25927.0
2017-02-10 13:35:00,57.73,57.73,57.66,57.66,17690.0,51.6148,51.6148,51.5522,51.5522,17690.0
2017-02-10 13:40:00,57.67,57.67,57.64,57.66,51520.0,51.5612,51.5612,51.5343,51.5522,51520.0
2017-02-10 13:45:00,57.66,57.7,57.65,57.66,25521.0,51.5522,51.588,51.5433,51.5522,25521.0
2017-02-10 13:50:00,57.67,57.68,57.63,57.65,50406.0,51.5612,51.5701,51.5254,51.5433,50406.0
2017-02-10 13:55:00,57.65,57.66,57.59,57.62,50750.0,51.5433,51.5522,51.4896,51.5164,50750.0
2017-02-10 14:00:00,57.62,57.68,57.6,57.68,59688.0,51.5164,51.5701,51.4986,51.5701,59688.0
2017-02-10 14:05:00,57.69,57.78,57.68,57.77,92335.0,51.579,51.6595,51.5701,51.6506,92335.0
2017-02-10 14:10:00,57.77,57.82,57.76,57.77,58433.0,51.6506,51.6953,51.6416,51.6506,58433.0
2017-02-10 14:15:00,57.77,57.78,57.74,57.78,41200.0,51.6506,51.6595,51.6237,51.6595,41200.0
2017-02-10 14:20:00,57.78,57.79,57.74,57.77,59381.0,51.6595,51.6684,51.6237,51.6506,59381.0
2017-02-10 14:25:00,57.78,57.78,57.75,57.77,32404.0,51.6595,51.6595,51.6327,51.6506,32404.0
2017-02-10 14:30:00,57.76,57.76,57.72,57.75,84163.0,51.6416,51.6416,51.6059,51.6327,84163.0
2017-02-10 14:35:00,57.75,57.76,57.73,57.73,38685.0,51.6327,51.6416,51.6148,51.6148,38685.0
2017-02-10 14:40:00,57.73,57.76,57.7,57.73,46849.0,51.6148,51.6416,51.588,51.6148,46849.0
2017-02-10 14:45:00,57.73,57.75,57.69,57.71,56388.0,51.6148,51.6327,51.579,51.5969,56388.0
2017-02-10 14:50:00,57.7,57.71,57.67,57.69,43727.0,51.588,51.5969,51.5612,51.579,43727.0
2017-02-10 14:55:00,57.69,57.7,57.59,57.59,25658.0,51.579,51.588,51.4896,51.4896,25658.0
2017-02-10 15:00:00,57.6,57.63,57.59,57.62,52098.0,51.4986,51.5254,51.4896,51.5164,52098.0
2017-02-10 15:05:00,57.61,57.61,57.53,57.54,78014.0,51.5075,51.5075,51.436,51.4449,78014.0
2017-02-10 15:10:00,57.53,57.54,57.47,57.48,40110.0,51.436,51.4449,51.3823,51.3913,40110.0
2017-02-10 15:15:00,57.48,57.55,57.47,57.55,74811.0,51.3913,51.4539,51.3823,51.4539,74811.0
2017-02-10 15:20:00,57.55,57.56,57.49,57.51,63334.0,51.4539,51.4628,51.4002,51.4181,63334.0
2017-02-10 15:25:00,57.5,57.53,57.49,57.52,44790.0,51.4092,51.436,51.4002,51.427,44790.0
2017-02-10 15:30:00,57.51,57.56,57.51,57.55,95276.0,51.4181,51.4628,51.4181,51.4539,95276.0
2017-02-10 15:35:00,57.56,57.59,57.5,57.57,121442.0,51.4628,51.4896,51.4092,51.4717,121442.0
2017-02-10 15:40:00,57.56,57.6,57.5,57.5,102550.0,51.4628,51.4986,51.4092,51.4092,102550.0
2017-02-10 15:45:00,57.5,57.53,57.48,57.51,119506.0,51.4092,51.436,51.3913,51.4181,119506.0
2017-02-10 15:50:00,57.5,57.55,57.49,57.53,111361.0,51.4092,51.4539,51.4002,51.436,111361.0
2017-02-10 15:55:00,57.52,57.53,57.37,57.4,422582.0,51.427,51.436,51.2929,51.3198,422582.0
2017-02-13 09:30:00,57.78,58.0,57.53,57.69,222684.0,51.6595,51.8562,51.436,51.579,222684.0
2017-02-13 09:35:00,57.72,57.83,57.61,57.8,84304.0,51.6059,51.7042,51.5075,51.6774,84304.0
2017-02-13 09:40:00,57.8,57.98,57.79,57.97,70218.0,51.6774,51.8383,51.6684,51.8294,70218.0
2017-02-13 09:45:00,57.96,57.99,57.89,57.89,60290.0,51.8204,51.8473,51.7578,51.7578,60290.0
2017-02-13 09:50:00,57.91,57.91,57.8,57.86,55824.0,51.7757,51.7757,51.6774,51.731,55824.0
2017-02-13 09:55:00,57.87,57.88,57.78,57.81,42748.0,51.74,51.7489,51.6595,51.6863,42748.0
2017-02-13 10:00:00,57.81,57.88,57.81,57.86,52667.0,51.6863,51.7489,51.6863,51.731,52667.0
2017-02-13 10:05:00,57.86,57.86,57.72,57.73,119185.0,51.731,51.731,51.6059,51.6148,119185.0
2017-02-13 10:10:00,57.72,57.75,57.7,57.73,79030.0,51.6059,51.6327,51.588,51.6148,79030.0
2017-02-13 10:15:00,57.73,57.75,57.71,57.73,56960.0,51.6148,51.6327,51.5969,51.6148,56960.0
2017-02-13 10:20:00,57.74,57.78,57.72,57.75,50651.0,51.6237,51.6595,51.6059,51.6327,50651.0
2017-02-13 10:25:00,57.76,57.76,57.73,57.75,24160.0,51.6416,51.6416,51.6148,51.6327,24160.0
2017-02-13 10:30:00,57.75,57.75,57.64,57.65,62480.0,51.6327,51.6327,51.5343,51.5433,62480.0
2017-02-13 10:35:00,57.65,57.65,57.57,57.63,46588.0,51.5433,51.5433,51.4717,51.5254,46588.0
2017-02-13 10:40:00,57.64,57.67,57.62,57.67,21510.0,51.5343,51.5612,51.5164,51.5612,21510.0
2017-02-13 10:45:00,57.68,57.71,57.68,57.7,36626.0,51.5701,51.5969,51.5701,51.588,36626.0
2017-02-13 10:50:00,57.7,57.71,57.65,57.67,48605.0,51.588,51.5969,51.5433,51.5612,48605.0
2017-02-13 10:55:00,57.67,57.71,57.67,57.7,24346.0,51.5612,51.5969,51.5612,51.588,24346.0
2017-02-13 11:00:00,57.69,57.71,57.64,57.64,49648.0,51.579,51.5969,51.5343,51.5343,49648.0
2017-02-13 11:05:00,57.63,57.69,57.61,57.69,32175.0,51.5254,51.579,51.5075,51.579,32175.0
2017-02-13 11:10:00,57.69,57.69,57.6,57.62,28843.0,51.579,51.579,51.4986,51.5164,28843.0
2017-02-13 11:15:00,57.61,57.7,57.6,57.7,48645.0,51.5075,51.588,51.4986,51.588,48645.0
2017-02-13 11:20:00,57.69,57.72,57.66,57.7,65806.0,51.579,51.6059,51.5522,51.588,65806.0
2017-02-13 11:25:00,57.71,57.74,57.7,57.74,57473.0,51.5969,51.6237,51.588,51.6237,57473.0
2017-02-13 11:30:00,57.74,57.76,57.73,57.74,96508.0,51.6237,51.6416,51.6148,51.6237,96508.0
2017-02-13 11:35:00,57.73,57.75,57.69,57.72,43146.0,51.6148,51.6327,51.579,51.6059,43146.0
2017-02-13 11:40:00,57.73,57.75,57.72,57.74,18702.0,51.6148,51.6327,51.6059,51.6237,18702.0
2017-02-13 11:45:00,57.73,57.78,57.73,57.76,76267.0,51.6148,51.6595,51.6148,51.6416,76267.0
2017-02-13 11:50:00,57.77,57.79,57.75,57.77,58439.0,51.6506,51.6684,51.6327,51.6506,58439.0
2017-02-13 11:55:00,57.77,57.77,57.71,57.75,40834.0,51.6506,51.6506,51.5969,51.6327,40834.0
2017-02-13 12:00:00,57.75,57.83,57.74,57.83,37139.0,51.6327,51.7042,51.6237,51.7042,37139.0
2017-02-13 12:05:00,57.82,57.88,57.81,57.88,68247.0,51.6953,51.7489,51.6863,51.7489,68247.0
2017-02-13 12:10:00,57.88,57.9,57.84,57.89,36466.0,51.7489,51.7668,51.7131,51.7578,36466.0
2017-02-13 12:15:00,57.89,57.89,57.81,57.82,44077.0,51.7578,51.7578,51.6863,51.6953,44077.0
2017-02-13 12:20:00,57.83,57.83,57.77,57.77,25275.0,51.7042,51.7042,51.6506,51.6506,25275.0
2017-02-13 12:25:00,57.77,57.78,57.74,57.77,20418.0,51.6506,51.6595,51.6237,51.6506,20418.0
2017-02-13 12:30:00,57.77,57.84,57.76,57.84,35616.0,51.6506,51.7131,51.6416,51.7131,35616.0
2017-02-13 12:35:00,57.84,57.89,57.82,57.88,31891.0,51.7131,51.7578,51.6953,51.7489,31891.0
2017-02-13 12:40:00,57.88,57.88,57.81,57.85,29869.0,51.7489,51.7489,51.6863,51.7221,29869.0
2017-02-13 12:45:00,57.86,57.9,57.86,57.89,94069.0,51.731,51.7668,51.731,51.7578,94069.0
2017-02-13 12:50:00,57.9,57.91,57.84,57.84,63797.0,51.7668,51.7757,51.7131,51.7131,63797.0
2017-02-13 12:55:00,57.84,57.85,57.81,57.81,32506.0,51.7131,51.7221,51.6863,51.6863,32506.0
2017-02-13 13:00:00,57.81,57.81,57.79,57.8,14959.0,51.6863,51.6863,51.6684,51.6774,14959.0
2017-02-13 13:05:00,57.8,57.82,57.76,57.81,29453.0,51.6774,51.6953,51.6416,51.6863,29453.0
2017-02-13 13:10:00,57.8,57.85,57.79,57.82,38859.0,51.6774,51.7221,51.6684,51.6953,38859.0
2017-02-13 13:15:00,57.82,57.84,57.79,57.8,35909.0,51.6953,51.7131,51.6684,51.6774,35909.0
2017-02-13 13:20:00,57.8,57.85,57.8,57.83,30210.0,51.6774,51.7221,51.6774,51.7042,30210.0
2017-02-13 13:25:00,57.83,57.84,57.8,57.82,35196.0,51.7042,51.7131,51.6774,51.6953,35196.0
2017-02-13 13:30:00,57.82,57.84,57.8,57.83,19966.0,51.6953,51.7131,51.6774,51.7042,19966.0
2017-02-13 13:35:00,57.84,57.92,57.84,57.91,34986.0,51.7131,51.7847,51.7131,51.7757,34986.0
2017-02-13 13:40:00,57.91,57.93,57.89,57.92,24976.0,51.7757,51.7936,51.7578,51.7847,24976.0
2017-02-13 13:45:00,57.92,57.94,57.89,57.9,23023.0,51.7847,51.8026,51.7578,51.7668,23023.0
2017-02-13 13:50:00,57.89,58.0,57.89,57.99,87570.0,51.7578,51.8562,51.7578,51.8473,87570.0
2017-02-13 13:55:00,57.98,58.0,57.97,57.99,49872.0,51.8383,51.8562,51.8294,51.8473,49872.0
2017-02-13 14:00:00,58.0,58.0,57.98,58.0,29495.0,51.8562,51.8562,51.8383,51.8562,29495.0
2017-02-13 14:05:00,58.0,58.0,57.87,57.91,78259.0,51.8562,51.8562,51.74,51.7757,78259.0
2017-02-13 14:10:00,57.91,57.95,57.85,57.86,51472.0,51.7757,51.8115,51.7221,51.731,51472.0
2017-02-13 14:15:00,57.86,57.87,57.84,57.84,48712.0,51.731,51.74,51.7131,51.7131,48712.0
2017-02-13 14:20:00,57.85,57.87,57.82,57.85,51271.0,51.7221,51.74,51.6953,51.7221,51271.0
2017-02-13 14:25:00,57.84,57.86,57.83,57.84,31931.0,51.7131,51.731,51.7042,51.7131,31931.0
2017-02-13 14:30:00,57.84,57.85,57.82,57.84,14172.0,51.7131,51.7221,51.6953,51.7131,14172.0
2017-02-13 14:35:00,57.84,57.84,57.77,57.78,30396.0,51.7131,51.7131,51.6506,51.6595,30396.0
2017-02-13 14:40:00,57.78,57.81,57.76,57.81,23673.0,51.6595,51.6863,51.6416,51.6863,23673.0
2017-02-13 14:45:00,57.8,57.81,57.74,57.74,35674.0,51.6774,51.6863,51.6237,51.6237,35674.0
2017-02-13 14:50:00,57.74,57.75,57.72,57.75,11746.0,51.6237,51.6327,51.6059,51.6327,11746.0
2017-02-13 14:55:00,57.75,57.75,57.7,57.72,33073.0,51.6327,51.6327,51.588,51.6059,33073.0
2017-02-13 15:00:00,57.72,57.73,57.68,57.68,23648.0,51.6059,51.6148,51.5701,51.5701,23648.0
2017-02-13 15:05:00,57.69,57.74,57.68,57.74,41949.0,51.579,51.6237,51.5701,51.6237,41949.0
2017-02-13 15:10:00,57.74,57.75,57.7,57.7,66001.0,51.6237,51.6327,51.588,51.588,66001.0
2017-02-13 15:15:00,57.71,57.73,57.68,57.73,60195.0,51.5969,51.6148,51.5701,51.6148,60195.0
2017-02-13 15:20:00,57.73,57.74,57.68,57.68,43431.0,51.6148,51.6237,51.5701,51.5701,43431.0
2017-02-13 15:25:00,57.69,57.73,57.67,57.73,47489.0,51.579,51.6148,51.5612,51.6148,47489.0
2017-02-13 15:30:00,57.73,57.73,57.66,57.67,78734.0,51.6148,51.6148,51.5522,51.5612,78734.0
2017-02-13 15:35:00,57.67,57.71,57.66,57.69,39842.0,51.5612,51.5969,51.5522,51.579,39842.0
2017-02-13 15:40:00,57.7,57.71,57.67,57.71,59884.0,51.588,51.5969,51.5612,51.5969,59884.0
2017-02-13 15:45:00,57.71,57.71,57.66,57.67,93326.0,51.5969,51.5969,51.5522,51.5612,93326.0
2017-02-13 15:50:00,57.71,57.73,57.64,57.65,162858.0,51.5969,51.6148,51.5343,51.5433,162858.0
2017-02-13 15:55:00,57.65,57.65,57.57,57.64,531498.0,51.5433,51.5433,51.4717,51.5343,531498.0
2017-02-14 09:30:00,57.29,57.69,57.29,57.67,103330.0,51.2214,51.579,51.2214,51.5612,103330.0
2017-02-14 09:35:00,57.61,57.68,57.53,57.54,170657.0,51.5075,51.5701,51.436,51.4449,170657.0
2017-02-14 09:40:00,57.54,57.61,57.52,57.55,52704.0,51.4449,51.5075,51.427,51.4539,52704.0
2017-02-14 09:45:00,57.54,57.59,57.47,57.49,55668.0,51.4449,51.4896,51.3823,51.4002,55668.0
2017-02-14 09:50:00,57.49,57.6,57.4,57.57,41299.0,51.4002,51.4986,51.3198,51.4717,41299.0
2017-02-14 09:55:00,57.57,57.63,57.56,57.61,30258.0,51.4717,51.5254,51.4628,51.5075,30258.0
2017-02-14 10:00:00,57.59,57.62,57.53,57.54,36568.0,51.4896,51.5164,51.436,51.4449,36568.0
2017-02-14 10:05:00,57.53,57.54,57.43,57.49,20492.0,51.436,51.4449,51.3466,51.4002,20492.0
2017-02-14 10:10:00,57.49,57.6,57.47,57.59,25087.0,51.4002,51.4986,51.3823,51.4896,25087.0
2017-02-14 10:15:00,57.58,57.59,57.53,57.56,11904.0,51.4807,51.4896,51.436,51.4628,11904.0
2017-02-14 10:20:00,57.55,57.61,57.53,57.54,69459.0,51.4539,51.5075,51.436,51.4449,69459.0
2017-02-14 10:25:00,57.54,57.56,57.51,57.54,15097.0,51.4449,51.4628,51.4181,51.4449,15097.0
2017-02-14 10:30:00,57.53,57.54,57.4,57.4,32950.0,51.436,51.4449,51.3198,51.3198,32950.0
2017-02-14 10:35:00,57.38,57.4,57.32,57.36,26107.0,51.3019,51.3198,51.2482,51.284,26107.0
2017-02-14 10:40:00,57.36,57.46,57.32,57.44,146901.0,51.284,51.3734,51.2482,51.3555,146901.0
2017-02-14 10:45:00,57.44,57.52,57.44,57.48,35464.0,51.3555,51.427,51.3555,51.3913,35464.0
2017-02-14 10:50:00,57.47,57.5,57.45,57.48,135384.0,51.3823,51.4092,51.3645,51.3913,135384.0
2017-02-14 10:55:00,57.48,57.52,57.47,57.51,34738.0,51.3913,51.427,51.3823,51.4181,34738.0
2017-02-14 11:00:00,57.51,57.57,57.5,57.55,42443.0,51.4181,51.4717,51.4092,51.4539,42443.0
2017-02-14 11:05:00,57.55,57.58,57.52,57.55,86463.0,51.4539,51.4807,51.427,51.4539,86463.0
2017-02-14 11:10:00,57.55,57.6,57.53,57.59,54428.0,51.4539,51.4986,51.436,51.4896,54428.0
2017-02-14 11:15:00,57.59,57.6,57.57,57.59,45452.0,51.4896,51.4986,51.4717,51.4896,45452.0
2017-02-14 11:20:00,57.59,57.6,57.54,57.54,39149.0,51.4896,51.4986,51.4449,51.4449,39149.0
2017-02-14 11:25:00,57.54,57.54,57.47,57.49,26396.0,51.4449,51.4449,51.3823,51.4002,26396.0
2017-02-14 11:30:00,57.48,57.51,57.47,57.49,21643.0,51.3913,51.4181,51.3823,51.4002,21643.0
2017-02-14 11:35:00,57.49,57.61,57.46,57.56,95959.0,51.4002,51.5075,51.3734,51.4628,95959.0
2017-02-14 11:40:00,57.57,57.57,57.49,57.49,30577.0,51.4717,51.4717,51.4002,51.4002,30577.0
2017-02-14 11:45:00,57.49,57.51,57.42,57.43,26969.0,51.4002,51.4181,51.3376,51.3466,26969.0
2017-02-14 11:50:00,57.42,57.52,57.39,57.51,242721.0,51.3376,51.427,51.3108,51.4181,242721.0
2017-02-14 11:55:00,57.51,57.58,57.51,57.54,63358.0,51.4181,51.4807,51.4181,51.4449,63358.0
2017-02-14 12:00:00,57.54,57.59,57.5,57.53,42312.0,51.4449,51.4896,51.4092,51.436,42312.0
2017-02-14 12:05:00,57.53,57.59,57.53,57.56,30466.0,51.436,51.4896,51.436,51.4628,30466.0
2017-02-14 12:10:00,57.57,57.59,57.54,57.59,59522.0,51.4717,51.4896,51.4449,51.4896,59522.0
2017-02-14 12:15:00,57.58,57.6,57.54,57.57,63023.0,51.4807,51.4986,51.4449,51.4717,63023.0
2017-02-14 12:20:00,57.57,57.59,57.52,57.55,42504.0,51.4717,51.4896,51.427,51.4539,42504.0
2017-02-14 12:25:00,57.55,57.55,57.53,57.54,26506.0,51.4539,51.4539,51.436,51.4449,26506.0
2017-02-14 12:30:00,57.53,57.55,57.53,57.55,17600.0,51.436,51.4539,51.436,51.4539,17600.0
2017-02-14 12:35:00,57.54,57.55,57.52,57.55,41185.0,51.4449,51.4539,51.427,51.4539,41185.0
2017-02-14 12:40:00,57.55,57.55,57.47,57.48,35871.0,51.4539,51.4539,51.3823,51.3913,35871.0
2017-02-14 12:45:00,57.48,57.51,57.47,57.5,21627.0,51.3913,51.4181,51.3823,51.4092,21627.0
2017-02-14 12:50:00,57.5,57.54,57.49,57.52,47081.0,51.4092,51.4449,51.4002,51.427,47081.0
2017-02-14 12:55:00,57.52,57.52,57.49,57.5,33612.0,51.427,51.427,51.4002,51.4092,33612.0
2017-02-14 13:00:00,57.5,57.55,57.49,57.55,60334.0,51.4092,51.4539,51.4002,51.4539,60334.0
2017-02-14 13:05:00,57.55,57.55,57.5,57.54,46520.0,51.4539,51.4539,51.4092,51.4449,46520.0
2017-02-14 13:10:00,57.54,57.54,57.51,57.53,34781.0,51.4449,51.4449,51.4181,51.436,34781.0
2017-02-14 13:15:00,57.54,57.62,57.53,57.59,42526.0,51.4449,51.5164,51.436,51.4896,42526.0
2017-02-14 13:20:00,57.59,57.6,57.56,57.59,55624.0,51.4896,51.4986,51.4628,51.4896,55624.0
2017-02-14 13:25:00,57.59,57.6,57.56,57.57,39761.0,51.4896,51.4986,51.4628,51.4717,39761.0
2017-02-14 13:30:00,57.57,57.59,57.55,57.58,47500.0,51.4717,51.4896,51.4539,51.4807,47500.0
2017-02-14 13:35:00,57.58,57.61,57.57,57.61,104668.0,51.4807,51.5075,51.4717,51.5075,104668.0
2017-02-14 13:40:00,57.61,57.63,57.6,57.61,43507.0,51.5075,51.5254,51.4986,51.5075,43507.0
2017-02-14 13:45:00,57.61,57.61,57.59,57.6,15253.0,51.5075,51.5075,51.4896,51.4986,15253.0
2017-02-14 13:50:00,57.59,57.6,57.56,57.58,50806.0,51.4896,51.4986,51.4628,51.4807,50806.0
2017-02-14 13:55:00,57.58,57.6,57.58,57.6,30632.0,51.4807,51.4986,51.4807,51.4986,30632.0
2017-02-14 14:00:00,57.59,57.6,57.55,57.56,69201.0,51.4896,51.4986,51.4539,51.4628,69201.0
2017-02-14 14:05:00,57.56,57.57,57.53,57.54,136829.0,51.4628,51.4717,51.436,51.4449,136829.0
2017-02-14 14:10:00,57.55,57.59,57.54,57.55,60143.0,51.4539,51.4896,51.4449,51.4539,60143.0
2017-02-14 14:15:00,57.54,57.55,57.49,57.5,45507.0,51.4449,51.4539,51.4002,51.4092,45507.0
2017-02-14 14:20:00,57.5,57.5,57.43,57.44,35682.0,51.4092,51.4092,51.3466,51.3555,35682.0
2017-02-14 14:25:00,57.43,57.44,57.38,57.44,42209.0,51.3466,51.3555,51.3019,51.3555,42209.0
2017-02-14 14:30:00,57.44,57.48,57.43,57.48,22380.0,51.3555,51.3913,51.3466,51.3913,22380.0
2017-02-14 14:35:00,57.48,57.48,57.45,57.48,18280.0,51.3913,51.3913,51.3645,51.3913,18280.0
2017-02-14 14:40:00,57.48,57.48,57.45,57.48,16074.0,51.3913,51.3913,51.3645,51.3913,16074.0
2017-02-14 14:45:00,57.48,57.48,57.4,57.41,43012.0,51.3913,51.3913,51.3198,51.3287,43012.0
2017-02-14 14:50:00,57.41,57.41,57.38,57.38,18130.0,51.3287,51.3287,51.3019,51.3019,18130.0
2017-02-14 14:55:00,57.39,57.42,57.36,57.4,167051.0,51.3108,51.3376,51.284,51.3198,167051.0
2017-02-14 15:00:00,57.41,57.41,57.33,57.34,28493.0,51.3287,51.3287,51.2572,51.2661,28493.0
2017-02-14 15:05:00,57.34,57.35,57.29,57.31,90623.0,51.2661,51.275,51.2214,51.2393,90623.0
2017-02-14 15:10:00,57.31,57.32,57.25,57.25,40806.0,51.2393,51.2482,51.1856,51.1856,40806.0
2017-02-14 15:15:00,57.25,57.3,57.23,57.29,41937.0,51.1856,51.2303,51.1678,51.2214,41937.0
2017-02-14 15:20:00,57.29,57.3,57.24,57.25,102359.0,51.2214,51.2303,51.1767,51.1856,102359.0
2017-02-14 15:25:00,57.26,57.27,57.24,57.25,144109.0,51.1946,51.2035,51.1767,51.1856,144109.0
2017-02-14 15:30:00,57.24,57.25,57.18,57.2,97938.0,51.1767,51.1856,51.1231,51.1409,97938.0
2017-02-14 15:35:00,57.2,57.3,57.2,57.26,111345.0,51.1409,51.2303,51.1409,51.1946,111345.0
2017-02-14 15:40:00,57.26,57.28,57.19,57.28,208463.0,51.1946,51.2125,51.132,51.2125,208463.0
2017-02-14 15:45:00,57.28,57.28,57.19,57.2,121997.0,51.2125,51.2125,51.132,51.1409,121997.0
2017-02-14 15:50:00,57.21,57.29,57.19,57.29,179114.0,51.1499,51.2214,51.132,51.2214,179114.0
2017-02-14 15:55:00,57.29,57.36,57.28,57.36,274624.0,51.2214,51.284,51.2125,51.284,274624.0
2017-02-15 09:30:00,57.07,57.6,57.07,57.56,82958.0,51.0247,51.4986,51.0247,51.4628,82958.0
2017-02-15 09:35:00,57.6,57.79,57.55,57.69,54464.0,51.4986,51.6684,51.4539,51.579,54464.0
2017-02-15 09:40:00,57.71,57.82,57.62,57.64,23970.0,51.5969,51.6953,51.5164,51.5343,23970.0
2017-02-15 09:45:00,57.64,57.71,57.58,57.6,26885.0,51.5343,51.5969,51.4807,51.4986,26885.0
2017-02-15 09:50:00,57.62,57.67,57.61,57.66,41459.0,51.5164,51.5612,51.5075,51.5522,41459.0
2017-02-15 09:55:00,57.65,57.69,57.63,57.66,89818.0,51.5433,51.579,51.5254,51.5522,89818.0
2017-02-15 10:00:00,57.66,57.67,57.57,57.62,63385.0,51.5522,51.5612,51.4717,51.5164,63385.0
2017-02-15 10:05:00,57.62,57.66,57.58,57.58,44573.0,51.5164,51.5522,51.4807,51.4807,44573.0
2017-02-15 10:10:00,57.59,57.62,57.54,57.61,47648.0,51.4896,51.5164,51.4449,51.5075,47648.0
2017-02-15 10:15:00,57.61,57.7,57.61,57.69,63350.0,51.5075,51.588,51.5075,51.579,63350.0
2017-02-15 10:20:00,57.69,57.7,57.62,57.65,24144.0,51.579,51.588,51.5164,51.5433,24144.0
2017-02-15 10:25:00,57.66,57.69,57.64,57.66,24938.0,51.5522,51.579,51.5343,51.5522,24938.0
2017-02-15 10:30:00,57.66,57.67,57.61,57.64,40298.0,51.5522,51.5612,51.5075,51.5343,40298.0
2017-02-15 10:35:00,57.65,57.67,57.62,57.64,47178.0,51.5433,51.5612,51.5164,51.5343,47178.0
2017-02-15 10:40:00,57.63,57.66,57.62,57.65,54418.0,51.5254,51.5522,51.5164,51.5433,54418.0
2017-02-15 10:45:00,57.64,57.69,57.62,57.63,37079.0,51.5343,51.579,51.5164,51.5254,37079.0
2017-02-15 10:50:00,57.64,57.65,57.54,57.54,54628.0,51.5343,51.5433,51.4449,51.4449,54628.0
2017-02-15 10:55:00,57.54,57.61,57.54,57.57,26004.0,51.4449,51.5075,51.4449,51.4717,26004.0
2017-02-15 11:00:00,57.57,57.6,57.49,57.49,33785.0,51.4717,51.4986,51.4002,51.4002,33785.0
2017-02-15 11:05:00,57.49,57.5,57.44,57.48,24872.0,51.4002,51.4092,51.3555,51.3913,24872.0
2017-02-15 11:10:00,57.48,57.54,57.46,57.53,23856.0,51.3913,51.4449,51.3734,51.436,23856.0
2017-02-15 11:15:00,57.53,57.54,57.45,57.5,33723.0,51.436,51.4449,51.3645,51.4092,33723.0
2017-02-15 11:20:00,57.5,57.53,57.49,57.5,31339.0,51.4092,51.436,51.4002,51.4092,31339.0
2017-02-15 11:25:00,57.51,57.52,57.48,57.5,40012.0,51.4181,51.427,51.3913,51.4092,40012.0
2017-02-15 11:30:00,57.5,57.53,57.47,57.5,33513.0,51.4092,51.436,51.3823,51.4092,33513.0
2017-02-15 11:35:00,57.5,57.52,57.41,57.45,31199.0,51.4092,51.427,51.3287,51.3645,31199.0
2017-02-15 11:40:00,57.44,57.47,57.35,57.36,25938.0,51.3555,51.3823,51.275,51.284,25938.0
2017-02-15 11:45:00,57.36,57.42,57.33,57.42,40523.0,51.284,51.3376,51.2572,51.3376,40523.0
2017-02-15 11:50:00,57.42,57.52,57.41,57.51,16473.0,51.3376,51.427,51.3287,51.4181,16473.0
2017-02-15 11:55:00,57.52,57.65,57.51,57.64,21904.0,51.427,51.5433,51.4181,51.5343,21904.0
2017-02-15 12:00:00,57.65,57.77,57.63,57.69,96409.0,51.5433,51.6506,51.5254,51.579,96409.0
2017-02-15 12:05:00,57.7,57.76,57.69,57.75,20374.0,51.588,51.6416,51.579,51.6327,20374.0
2017-02-15 12:10:00,57.74,57.84,57.73,57.84,25483.0,51.6237,51.7131,51.6148,51.7131,25483.0
2017-02-15 12:15:00,57.84,57.85,57.78,57.85,27380.0,51.7131,51.7221,51.6595,51.7221,27380.0
2017-02-15 12:20:00,57.84,57.93,57.83,57.91,35953.0,51.7131,51.7936,51.7042,51.7757,35953.0
2017-02-15 12:25:00,57.91,57.97,57.9,57.95,33862.0,51.7757,51.8294,51.7668,51.8115,33862.0
2017-02-15 12:30:00,57.95,57.99,57.94,57.98,33542.0,51.8115,51.8473,51.8026,51.8383,33542.0
2017-02-15 12:35:00,57.98,58.01,57.96,57.99,88392.0,51.8383,51.8651,51.8204,51.8473,88392.0
2017-02-15 12:40:00,57.99,58.08,57.97,58.02,65055.0,51.8473,51.9277,51.8294,51.8741,65055.0
2017-02-15 12:45:00,58.01,58.06,58.01,58.03,37218.0,51.8651,51.9098,51.8651,51.883,37218.0
2017-02-15 12:50:00,58.03,58.03,57.98,57.98,34832.0,51.883,51.883,51.8383,51.8383,34832.0
2017-02-15 12:55:00,57.97,57.98,57.89,57.94,23359.0,51.8294,51.8383,51.7578,51.8026,23359.0
2017-02-15 13:00:00,57.94,57.96,57.93,57.94,33585.0,51.8026,51.8204,51.7936,51.8026,33585.0
2017-02-15 13:05:00,57.94,57.95,57.9,57.93,23551.0,51.8026,51.8115,51.7668,51.7936,23551.0
2017-02-15 13:10:00,57.94,57.94,57.88,57.89,18455.0,51.8026,51.8026,51.7489,51.7578,18455.0
2017-02-15 13:15:00,57.89,58.03,57.89,58.0,101446.0,51.7578,51.883,51.7578,51.8562,101446.0
2017-02-15 13:20:00,58.0,58.1,57.99,58.1,62830.0,51.8562,51.9456,51.8473,51.9456,62830.0
2017-02-15 13:25:00,58.09,58.13,58.04,58.1,31891.0,51.9367,51.9724,51.892,51.9456,31891.0
2017-02-15 13:30:00,58.1,58.13,58.09,58.1,20470.0,51.9456,51.9724,51.9367,51.9456,20470.0
2017-02-15 13:35:00,58.1,58.13,58.08,58.09,17345.0,51.9456,51.9724,51.9277,51.9367,17345.0
2017-02-15 13:40:00,58.1,58.16,58.1,58.15,24717.0,51.9456,51.9992,51.9456,51.9903,24717.0
2017-02-15 13:45:00,58.14,58.22,58.14,58.22,36422.0,51.9814,52.0529,51.9814,52.0529,36422.0
2017-02-15 13:50:00,58.21,58.25,58.17,58.25,41000.0,52.044,52.0797,52.0082,52.0797,41000.0
2017-02-15 13:55:00,58.25,58.27,58.23,58.25,22718.0,52.0797,52.0976,52.0618,52.0797,22718.0
2017-02-15 14:00:00,58.26,58.27,58.2,58.25,28256.0,52.0887,52.0976,52.035,52.0797,28256.0
2017-02-15 14:05:00,58.25,58.27,58.22,58.22,34270.0,52.0797,52.0976,52.0529,52.0529,34270.0
2017-02-15 14:10:00,58.21,58.24,58.19,58.22,57192.0,52.044,52.0708,52.0261,52.0529,57192.0
2017-02-15 14:15:00,58.21,58.23,58.19,58.2,21919.0,52.044,52.0618,52.0261,52.035,21919.0
2017-02-15 14:20:00,58.19,58.25,58.18,58.2,22890.0,52.0261,52.0797,52.0171,52.035,22890.0
2017-02-15 14:25:00,58.21,58.25,58.19,58.24,29978.0,52.044,52.0797,52.0261,52.0708,29978.0
2017-02-15 14:30:00,58.25,58.29,58.24,58.29,22836.0,52.0797,52.1155,52.0708,52.1155,22836.0
2017-02-15 14:35:00,58.29,58.29,58.26,58.27,40797.0,52.1155,52.1155,52.0887,52.0976,40797.0
2017-02-15 14:40:00,58.28,58.29,58.26,58.27,40661.0,52.1065,52.1155,52.0887,52.0976,40661.0
2017-02-15 14:45:00,58.27,58.28,58.24,58.26,27522.0,52.0976,52.1065,52.0708,52.0887,27522.0
2017-02-15 14:50:00,58.26,58.27,58.22,58.22,47351.0,52.0887,52.0976,52.0529,52.0529,47351.0
2017-02-15 14:55:00,58.22,58.22,58.18,58.2,52617.0,52.0529,52.0529,52.0171,52.035,52617.0
2017-02-15 15:00:00,58.21,58.27,58.2,58.26,36154.0,52.044,52.0976,52.035,52.0887,36154.0
2017-02-15 15:05:00,58.27,58.32,58.25,58.3,72359.0,52.0976,52.1423,52.0797,52.1244,72359.0
2017-02-15 15:10:00,58.31,58.38,58.3,58.38,42445.0,52.1334,52.1959,52.1244,52.1959,42445.0
2017-02-15 15:15:00,58.37,58.4,58.33,58.36,147407.0,52.187,52.2138,52.1512,52.1781,147407.0
2017-02-15 15:20:00,58.36,58.39,58.36,58.38,50012.0,52.1781,52.2049,52.1781,52.1959,50012.0
2017-02-15 15:25:00,58.38,58.38,58.3,58.3,89778.0,52.1959,52.1959,52.1244,52.1244,89778.0
2017-02-15 15:30:00,58.31,58.32,58.19,58.21,107657.0,52.1334,52.1423,52.0261,52.044,107657.0
2017-02-15 15:35:00,58.2,58.25,58.19,58.19,104790.0,52.035,52.0797,52.0261,52.0261,104790.0
2017-02-15 15:40:00,58.19,58.21,58.16,58.17,65184.0,52.0261,52.044,51.9992,52.0082,65184.0
2017-02-15 15:45:00,58.17,58.18,58.13,58.17,72679.0,52.0082,52.0171,51.9724,52.0082,72679.0
2017-02-15 15:50:00,58.17,58.2,58.12,58.14,138052.0,52.0082,52.035,51.9635,51.9814,138052.0
2017-02-15 15:55:00,58.14,58.18,58.09,58.13,232630.0,51.9814,52.0171,51.9367,51.9724,232630.0
2017-02-16 09:30:00,58.25,58.48,57.95,58.27,213453.0,52.0797,52.2854,51.8115,52.0976,213453.0
2017-02-16 09:35:00,58.26,58.38,58.08,58.22,57809.0,52.0887,52.1959,51.9277,52.0529,57809.0
2017-02-16 09:40:00,58.22,58.36,58.22,58.3,52285.0,52.0529,52.1781,52.0529,52.1244,52285.0
2017-02-16 09:45:00,58.3,58.3,58.07,58.13,35153.0,52.1244,52.1244,51.9188,51.9724,35153.0
2017-02-16 09:50:00,58.14,58.19,58.02,58.17,67888.0,51.9814,52.0261,51.8741,52.0082,67888.0
2017-02-16 09:55:00,58.17,58.3,58.17,58.28,49052.0,52.0082,52.1244,52.0082,52.1065,49052.0
2017-02-16 10:00:00,58.24,58.35,58.2,58.31,92437.0,52.0708,52.1691,52.035,52.1334,92437.0
2017-02-16 10:05:00,58.29,58.36,58.27,58.29,108058.0,52.1155,52.1781,52.0976,52.1155,108058.0
2017-02-16 10:10:00,58.29,58.33,58.23,58.24,66770.0,52.1155,52.1512,52.0618,52.0708,66770.0
2017-02-16 10:15:00,58.25,58.3,58.23,58.26,32592.0,52.0797,52.1244,52.0618,52.0887,32592.0
2017-02-16 10:20:00,58.25,58.33,58.22,58.31,62547.0,52.0797,52.1512,52.0529,52.1334,62547.0
2017-02-16 10:25:00,58.3,58.31,58.26,58.28,17900.0,52.1244,52.1334,52.0887,52.1065,17900.0
2017-02-16 10:30:00,58.29,58.42,58.28,58.39,56015.0,52.1155,52.2317,52.1065,52.2049,56015.0
2017-02-16 10:35:00,58.38,58.42,58.34,58.39,36716.0,52.1959,52.2317,52.1602,52.2049,36716.0
2017-02-16 10:40:00,58.39,58.47,58.39,58.46,33459.0,52.2049,52.2764,52.2049,52.2675,33459.0
2017-02-16 10:45:00,58.47,58.47,58.42,58.43,50526.0,52.2764,52.2764,52.2317,52.2406,50526.0
2017-02-16 10:50:00,58.43,58.45,58.27,58.27,51926.0,52.2406,52.2585,52.0976,52.0976,51926.0
2017-02-16 10:55:00,58.25,58.3,58.22,58.3,40121.0,52.0797,52.1244,52.0529,52.1244,40121.0
2017-02-16 11:00:00,58.32,58.36,58.23,58.27,50820.0,52.1423,52.1781,52.0618,52.0976,50820.0
2017-02-16 11:05:00,58.27,58.29,58.15,58.21,43598.0,52.0976,52.1155,51.9903,52.044,43598.0
2017-02-16 11:10:00,58.2,58.25,58.16,58.23,38968.0,52.035,52.0797,51.9992,52.0618,38968.0
2017-02-16 11:15:00,58.23,58.28,58.21,58.27,34317.0,52.0618,52.1065,52.044,52.0976,34317.0
2017-02-16 11:20:00,58.28,58.33,58.23,58.3,72335.0,52.1065,52.1512,52.0618,52.1244,72335.0
2017-02-16 11:25:00,58.29,58.38,58.27,58.37,35637.0,52.1155,52.1959,52.0976,52.187,35637.0
2017-02-16 11:30:00,58.38,58.41,58.32,58.33,85330.0,52.1959,52.2228,52.1423,52.1512,85330.0
2017-02-16 11:35:00,58.33,58.34,58.13,58.2,19432.0,52.1512,52.1602,51.9724,52.035,19432.0
2017-02-16 11:40:00,58.21,58.27,58.2,58.24,22907.0,52.044,52.0976,52.035,52.0708,22907.0
2017-02-16 11:45:00,58.24,58.35,58.21,58.33,22471.0,52.0708,52.1691,52.044,52.1512,22471.0
2017-02-16 11:50:00,58.34,58.35,58.32,58.33,21714.0,52.1602,52.1691,52.1423,52.1512,21714.0
2017-02-16 11:55:00,58.33,58.36,58.23,58.25,29562.0,52.1512,52.1781,52.0618,52.0797,29562.0
2017-02-16 12:00:00,58.25,58.25,57.98,58.06,42183.0,52.0797,52.0797,51.8383,51.9098,42183.0
2017-02-16 12:05:00,58.06,58.09,58.01,58.08,20999.0,51.9098,51.9367,51.8651,51.9277,20999.0
2017-02-16 12:10:00,58.07,58.21,58.07,58.19,24328.0,51.9188,52.044,51.9188,52.0261,24328.0
2017-02-16 12:15:00,58.19,58.22,58.18,58.2,11450.0,52.0261,52.0529,52.0171,52.035,11450.0
2017-02-16 12:20:00,58.2,58.23,58.18,58.21,11681.0,52.035,52.0618,52.0171,52.044,11681.0
2017-02-16 12:25:00,58.21,58.22,58.19,58.22,11206.0,52.044,52.0529,52.0261,52.0529,11206.0
2017-02-16 12:30:00,58.22,58.3,58.2,58.28,23670.0,52.0529,52.1244,52.035,52.1065,23670.0
2017-02-16 12:35:00,58.27,58.32,58.26,58.3,15786.0,52.0976,52.1423,52.0887,52.1244,15786.0
2017-02-16 12:40:00,58.31,58.31,58.27,58.29,16627.0,52.1334,52.1334,52.0976,52.1155,16627.0
2017-02-16 12:45:00,58.29,58.3,58.25,58.26,27051.0,52.1155,52.1244,52.0797,52.0887,27051.0
2017-02-16 12:50:00,58.25,58.26,58.23,58.26,97939.0,52.0797,52.0887,52.0618,52.0887,97939.0
2017-02-16 12:55:00,58.26,58.26,58.18,58.18,56167.0,52.0887,52.0887,52.0171,52.0171,56167.0
2017-02-16 13:00:00,58.19,58.19,58.04,58.05,56100.0,52.0261,52.0261,51.892,51.9009,56100.0
2017-02-16 13:05:00,58.05,58.06,58.0,58.05,41461.0,51.9009,51.9098,51.8562,51.9009,41461.0
2017-02-16 13:10:00,58.06,58.06,57.99,58.0,13735.0,51.9098,51.9098,51.8473,51.8562,13735.0
2017-02-16 13:15:00,58.01,58.02,57.97,58.01,14306.0,51.8651,51.8741,51.8294,51.8651,14306.0
2017-02-16 13:20:00,58.02,58.06,57.99,57.99,15477.0,51.8741,51.9098,51.8473,51.8473,15477.0
2017-02-16 13:25:00,57.99,58.05,57.96,58.05,25696.0,51.8473,51.9009,51.8204,51.9009,25696.0
2017-02-16 13:30:00,58.04,58.05,57.96,57.97,14844.0,51.892,51.9009,51.8204,51.8294,14844.0
2017-02-16 13:35:00,57.97,57.97,57.94,57.96,12453.0,51.8294,51.8294,51.8026,51.8204,12453.0
2017-02-16 13:40:00,57.96,57.96,57.87,57.89,26053.0,51.8204,51.8204,51.74,51.7578,26053.0
2017-02-16 13:45:00,57.9,57.92,57.84,57.87,27585.0,51.7668,51.7847,51.7131,51.74,27585.0
2017-02-16 13:50:00,57.87,57.91,57.86,57.86,40858.0,51.74,51.7757,51.731,51.731,40858.0
2017-02-16 13:55:00,57.87,57.9,57.84,57.9,22076.0,51.74,51.7668,51.7131,51.7668,22076.0
2017-02-16 14:00:00,57.89,57.96,57.88,57.96,56971.0,51.7578,51.8204,51.7489,51.8204,56971.0
2017-02-16 14:05:00,57.96,57.97,57.93,57.93,55615.0,51.8204,51.8294,51.7936,51.7936,55615.0
2017-02-16 14:10:00,57.94,57.94,57.87,57.89,38384.0,51.8026,51.8026,51.74,51.7578,38384.0
2017-02-16 14:15:00,57.89,57.9,57.78,57.8,44701.0,51.7578,51.7668,51.6595,51.6774,44701.0
2017-02-16 14:20:00,57.8,57.82,57.75,57.79,83509.0,51.6774,51.6953,51.6327,51.6684,83509.0
2017-02-16 14:25:00,57.8,57.83,57.76,57.82,104907.0,51.6774,51.7042,51.6416,51.6953,104907.0
2017-02-16 14:30:00,57.83,57.87,57.82,57.85,49414.0,51.7042,51.74,51.6953,51.7221,49414.0
2017-02-16 14:35:00,57.86,57.86,57.83,57.83,20191.0,51.731,51.731,51.7042,51.7042,20191.0
2017-02-16 14:40:00,57.83,57.89,57.83,57.89,28753.0,51.7042,51.7578,51.7042,51.7578,28753.0
2017-02-16 14:45:00,57.9,57.97,57.89,57.95,25311.0,51.7668,51.8294,51.7578,51.8115,25311.0
2017-02-16 14:50:00,57.96,58.0,57.94,58.0,16117.0,51.8204,51.8562,51.8026,51.8562,16117.0
2017-02-16 14:55:00,57.99,58.05,57.97,58.05,24328.0,51.8473,51.9009,51.8294,51.9009,24328.0
2017-02-16 15:00:00,58.04,58.06,58.02,58.06,27899.0,51.892,51.9098,51.8741,51.9098,27899.0
2017-02-16 15:05:00,58.06,58.06,58.03,58.05,24420.0,51.9098,51.9098,51.883,51.9009,24420.0
2017-02-16 15:10:00,58.04,58.05,58.03,58.04,13606.0,51.892,51.9009,51.883,51.892,13606.0
2017-02-16 15:15:00,58.04,58.11,58.03,58.11,33500.0,51.892,51.9545,51.883,51.9545,33500.0
2017-02-16 15:20:00,58.11,58.14,58.1,58.14,31134.0,51.9545,51.9814,51.9456,51.9814,31134.0
2017-02-16 15:25:00,58.13,58.16,58.1,58.11,32538.0,51.9724,51.9992,51.9456,51.9545,32538.0
2017-02-16 15:30:00,58.12,58.18,58.1,58.13,50914.0,51.9635,52.0171,51.9456,51.9724,50914.0
2017-02-16 15:35:00,58.13,58.14,58.11,58.13,36612.0,51.9724,51.9814,51.9545,51.9724,36612.0
2017-02-16 15:40:00,58.12,58.13,58.1,58.13,30386.0,51.9635,51.9724,51.9456,51.9724,30386.0
2017-02-16 15:45:00,58.13,58.13,58.08,58.11,48607.0,51.9724,51.9724,51.9277,51.9545,48607.0
2017-02-16 15:50:00,58.1,58.13,58.09,58.11,68138.0,51.9456,51.9724,51.9367,51.9545,68138.0
2017-02-16 15:55:00,58.11,58.13,58.08,58.1,188639.0,51.9545,51.9724,51.9277,51.9456,188639.0
2017-02-17 09:30:00,58.01,58.03,57.8,57.83,266844.0,51.8651,51.883,51.6774,51.7042,266844.0
2017-02-17 09:35:00,57.83,58.1,57.83,58.08,60428.0,51.7042,51.9456,51.7042,51.9277,60428.0
2017-02-17 09:40:00,58.09,58.3,58.03,58.3,114193.0,51.9367,52.1244,51.883,52.1244,114193.0
2017-02-17 09:45:00,58.33,58.44,58.28,58.29,65560.0,52.1512,52.2496,52.1065,52.1155,65560.0
2017-02-17 09:50:00,58.3,58.31,58.07,58.09,67323.0,52.1244,52.1334,51.9188,51.9367,67323.0
2017-02-17 09:55:00,58.08,58.09,57.99,58.09,57184.0,51.9277,51.9367,51.8473,51.9367,57184.0
2017-02-17 10:00:00,58.1,58.13,58.07,58.13,78334.0,51.9456,51.9724,51.9188,51.9724,78334.0
2017-02-17 10:05:00,58.13,58.17,58.08,58.15,58106.0,51.9724,52.0082,51.9277,51.9903,58106.0
2017-02-17 10:10:00,58.13,58.21,58.1,58.2,73186.0,51.9724,52.044,51.9456,52.035,73186.0
2017-02-17 10:15:00,58.2,58.33,58.19,58.32,32204.0,52.035,52.1512,52.0261,52.1423,32204.0
2017-02-17 10:20:00,58.31,58.38,58.31,58.35,41455.0,52.1334,52.1959,52.1334,52.1691,41455.0
2017-02-17 10:25:00,58.36,58.36,58.29,58.32,19016.0,52.1781,52.1781,52.1155,52.1423,19016.0
2017-02-17 10:30:00,58.31,58.35,58.17,58.18,29250.0,52.1334,52.1691,52.0082,52.0171,29250.0
2017-02-17 10:35:00,58.18,58.18,58.05,58.09,29175.0,52.0171,52.0171,51.9009,51.9367,29175.0
2017-02-17 10:40:00,58.1,58.13,58.0,58.0,28396.0,51.9456,51.9724,51.8562,51.8562,28396.0
2017-02-17 10:45:00,58.01,58.02,57.92,57.92,28709.0,51.8651,51.8741,51.7847,51.7847,28709.0
2017-02-17 10:50:00,57.93,58.06,57.93,58.05,44202.0,51.7936,51.9098,51.7936,51.9009,44202.0
2017-02-17 10:55:00,58.05,58.1,58.02,58.03,61324.0,51.9009,51.9456,51.8741,51.883,61324.0
2017-02-17 11:00:00,58.03,58.03,57.98,57.98,10931.0,51.883,51.883,51.8383,51.8383,10931.0
2017-02-17 11:05:00,57.98,58.0,57.93,57.94,18699.0,51.8383,51.8562,51.7936,51.8026,18699.0
2017-02-17 11:10:00,57.94,57.99,57.93,57.98,17664.0,51.8026,51.8473,51.7936,51.8383,17664.0
2017-02-17 11:15:00,57.98,57.99,57.87,57.87,12493.0,51.8383,51.8473,51.74,51.74,12493.0
2017-02-17 11:20:00,57.87,57.9,57.83,57.89,19171.0,51.74,51.7668,51.7042,51.7578,19171.0
2017-02-17 11:25:00,57.9,57.92,57.88,57.9,11505.0,51.7668,51.7847,51.7489,51.7668,11505.0
2017-02-17 11:30:00,57.91,57.96,57.91,57.96,27131.0,51.7757,51.8204,51.7757,51.8204,27131.0
2017-02-17 11:35:00,57.95,57.96,57.9,57.91,21893.0,51.8115,51.8204,51.7668,51.7757,21893.0
2017-02-17 11:40:00,57.9,57.94,57.89,57.9,24631.0,51.7668,51.8026,51.7578,51.7668,24631.0
2017-02-17 11:45:00,57.9,57.91,57.88,57.9,20202.0,51.7668,51.7757,51.7489,51.7668,20202.0
2017-02-17 11:50:00,57.9,57.92,57.89,57.92,16721.0,51.7668,51.7847,51.7578,51.7847,16721.0
2017-02-17 11:55:00,57.91,57.92,57.83,57.84,25040.0,51.7757,51.7847,51.7042,51.7131,25040.0
2017-02-17 12:00:00,57.84,57.86,57.82,57.85,16599.0,51.7131,51.731,51.6953,51.7221,16599.0
2017-02-17 12:05:00,57.85,57.85,57.76,57.77,30634.0,51.7221,51.7221,51.6416,51.6506,30634.0
2017-02-17 12:10:00,57.77,57.77,57.72,57.75,31140.0,51.6506,51.6506,51.6059,51.6327,31140.0
2017-02-17 12:15:00,57.75,57.75,57.68,57.69,47185.0,51.6327,51.6327,51.5701,51.579,47185.0
2017-02-17 12:20:00,57.68,57.72,57.64,57.66,55191.0,51.5701,51.6059,51.5343,51.5522,55191.0
2017-02-17 12:25:00,57.67,57.8,57.65,57.8,36423.0,51.5612,51.6774,51.5433,51.6774,36423.0
2017-02-17 12:30:00,57.81,57.85,57.78,57.84,23138.0,51.6863,51.7221,51.6595,51.7131,23138.0
2017-02-17 12:35:00,57.83,57.84,57.81,57.82,7617.0,51.7042,51.7131,51.6863,51.6953,7617.0
2017-02-17 12:40:00,57.83,57.83,57.79,57.8,13380.0,51.7042,51.7042,51.6684,51.6774,13380.0
2017-02-17 12:45:00,57.81,57.82,57.79,57.79,8975.0,51.6863,51.6953,51.6684,51.6684,8975.0
2017-02-17 12:50:00,57.8,57.82,57.79,57.82,14250.0,51.6774,51.6953,51.6684,51.6953,14250.0
2017-02-17 12:55:00,57.81,57.84,57.78,57.84,25102.0,51.6863,51.7131,51.6595,51.7131,25102.0
2017-02-17 13:00:00,57.84,57.88,57.81,57.87,28202.0,51.7131,51.7489,51.6863,51.74,28202.0
2017-02-17 13:05:00,57.87,57.89,57.84,57.86,15616.0,51.74,51.7578,51.7131,51.731,15616.0
2017-02-17 13:10:00,57.87,57.87,57.85,57.86,8495.0,51.74,51.74,51.7221,51.731,8495.0
2017-02-17 13:15:00,57.85,57.86,57.85,57.86,12014.0,51.7221,51.731,51.7221,51.731,12014.0
2017-02-17 13:20:00,57.85,57.86,57.76,57.77,21631.0,51.7221,51.731,51.6416,51.6506,21631.0
2017-02-17 13:25:00,57.77,57.79,57.75,57.75,37044.0,51.6506,51.6684,51.6327,51.6327,37044.0
2017-02-17 13:30:00,57.75,57.83,57.75,57.83,21695.0,51.6327,51.7042,51.6327,51.7042,21695.0
2017-02-17 13:35:00,57.83,57.83,57.72,57.74,35025.0,51.7042,51.7042,51.6059,51.6237,35025.0
2017-02-17 13:40:00,57.73,57.74,57.66,57.68,50694.0,51.6148,51.6237,51.5522,51.5701,50694.0
2017-02-17 13:45:00,57.68,57.68,57.64,57.66,54188.0,51.5701,51.5701,51.5343,51.5522,54188.0
2017-02-17 13:50:00,57.66,57.66,57.63,57.64,26805.0,51.5522,51.5522,51.5254,51.5343,26805.0
2017-02-17 13:55:00,57.64,57.71,57.62,57.7,52692.0,51.5343,51.5969,51.5164,51.588,52692.0
2017-02-17 14:00:00,57.7,57.81,57.7,57.79,16228.0,51.588,51.6863,51.588,51.6684,16228.0
2017-02-17 14:05:00,57.78,57.79,57.74,57.76,31652.0,51.6595,51.6684,51.6237,51.6416,31652.0
2017-02-17 14:10:00,57.77,57.78,57.73,57.74,30109.0,51.6506,51.6595,51.6148,51.6237,30109.0
2017-02-17 14:15:00,57.74,57.79,57.73,57.78,15426.0,51.6237,51.6684,51.6148,51.6595,15426.0
2017-02-17 14:20:00,57.78,57.78,57.76,57.77,14939.0,51.6595,51.6595,51.6416,51.6506,14939.0
2017-02-17 14:25:00,57.78,57.81,57.76,57.8,17830.0,51.6595,51.6863,51.6416,51.6774,17830.0
2017-02-17 14:30:00,57.79,57.82,57.79,57.81,24291.0,51.6684,51.6953,51.6684,51.6863,24291.0
2017-02-17 14:35:00,57.8,57.82,57.79,57.81,31783.0,51.6774,51.6953,51.6684,51.6863,31783.0
2017-02-17 14:40:00,57.81,57.82,57.81,57.82,8187.0,51.6863,51.6953,51.6863,51.6953,8187.0
2017-02-17 14:45:00,57.82,57.89,57.81,57.87,28741.0,51.6953,51.7578,51.6863,51.74,28741.0
2017-02-17 14:50:00,57.87,57.88,57.86,57.86,14742.0,51.74,51.7489,51.731,51.731,14742.0
2017-02-17 14:55:00,57.87,57.91,57.85,57.88,61219.0,51.74,51.7757,51.7221,51.7489,61219.0
2017-02-17 15:00:00,57.88,57.93,57.88,57.93,25252.0,51.7489,51.7936,51.7489,51.7936,25252.0
2017-02-17 15:05:00,57.93,57.93,57.88,57.89,20342.0,51.7936,51.7936,51.7489,51.7578,20342.0
2017-02-17 15:10:00,57.88,57.9,57.88,57.88,27731.0,51.7489,51.7668,51.7489,51.7489,27731.0
2017-02-17 15:15:00,57.89,57.9,57.87,57.88,23714.0,51.7578,51.7668,51.74,51.7489,23714.0
2017-02-17 15:20:00,57.89,57.89,57.84,57.84,26545.0,51.7578,51.7578,51.7131,51.7131,26545.0
2017-02-17 15:25:00,57.84,57.86,57.83,57.85,41120.0,51.7131,51.731,51.7042,51.7221,41120.0
2017-02-17 15:30:00,57.85,57.91,57.85,57.91,33332.0,51.7221,51.7757,51.7221,51.7757,33332.0
2017-02-17 15:35:00,57.9,57.91,57.88,57.91,51699.0,51.7668,51.7757,51.7489,51.7757,51699.0
2017-02-17 15:40:00,57.91,57.94,57.9,57.92,55940.0,51.7757,51.8026,51.7668,51.7847,55940.0
2017-02-17 15:45:00,57.93,57.94,57.88,57.88,81735.0,51.7936,51.8026,51.7489,51.7489,81735.0
2017-02-17 15:50:00,57.88,57.93,57.87,57.92,78298.0,51.7489,51.7936,51.74,51.7847,78298.0
2017-02-17 15:55:00,57.92,58.0,57.91,57.96,205260.0,51.7847,51.8562,51.7757,51.8204,205260.0
2017-02-21 09:30:00,57.92,57.99,57.66,57.97,99566.0,51.7847,51.8473,51.5522,51.8294,99566.0
2017-02-21 09:35:00,57.96,58.17,57.96,58.12,60350.0,51.8204,52.0082,51.8204,51.9635,60350.0
2017-02-21 09:40:00,58.12,58.13,57.94,57.97,55508.0,51.9635,51.9724,51.8026,51.8294,55508.0
2017-02-21 09:45:00,57.97,58.05,57.97,58.01,28719.0,51.8294,51.9009,51.8294,51.8651,28719.0
2017-02-21 09:50:00,58.01,58.16,58.0,58.14,31840.0,51.8651,51.9992,51.8562,51.9814,31840.0
2017-02-21 09:55:00,58.15,58.23,58.15,58.22,28045.0,51.9903,52.0618,51.9903,52.0529,28045.0
2017-02-21 10:00:00,58.23,58.3,58.21,58.26,59419.0,52.0618,52.1244,52.044,52.0887,59419.0
2017-02-21 10:05:00,58.26,58.33,58.2,58.28,33885.0,52.0887,52.1512,52.035,52.1065,33885.0
2017-02-21 10:10:00,58.28,58.3,58.25,58.27,27695.0,52.1065,52.1244,52.0797,52.0976,27695.0
2017-02-21 10:15:00,58.26,58.3,58.23,58.3,28425.0,52.0887,52.1244,52.0618,52.1244,28425.0
2017-02-21 10:20:00,58.3,58.32,58.28,58.3,25090.0,52.1244,52.1423,52.1065,52.1244,25090.0
2017-02-21 10:25:00,58.3,58.36,58.29,58.36,24871.0,52.1244,52.1781,52.1155,52.1781,24871.0
2017-02-21 10:30:00,58.36,58.39,58.34,58.38,24799.0,52.1781,52.2049,52.1602,52.1959,24799.0
2017-02-21 10:35:00,58.38,58.4,58.35,58.37,23930.0,52.1959,52.2138,52.1691,52.187,23930.0
2017-02-21 10:40:00,58.38,58.44,58.37,58.41,46672.0,52.1959,52.2496,52.187,52.2228,46672.0
2017-02-21 10:45:00,58.4,58.43,58.37,58.4,32481.0,52.2138,52.2406,52.187,52.2138,32481.0
2017-02-21 10:50:00,58.4,58.45,58.38,58.45,52979.0,52.2138,52.2585,52.1959,52.2585,52979.0
2017-02-21 10:55:00,58.45,58.57,58.44,58.52,86984.0,52.2585,52.3658,52.2496,52.3211,86984.0
2017-02-21 11:00:00,58.51,58.51,58.43,58.46,38632.0,52.3122,52.3122,52.2406,52.2675,38632.0
2017-02-21 11:05:00,58.47,58.52,58.46,58.46,31927.0,52.2764,52.3211,52.2675,52.2675,31927.0
2017-02-21 11:10:00,58.45,58.49,58.43,58.43,20781.0,52.2585,52.2943,52.2406,52.2406,20781.0
2017-02-21 11:15:00,58.43,58.44,58.32,58.34,29084.0,52.2406,52.2496,52.1423,52.1602,29084.0
2017-02-21 11:20:00,58.34,58.35,58.17,58.2,27613.0,52.1602,52.1691,52.0082,52.035,27613.0
2017-02-21 11:25:00,58.19,58.25,58.19,58.22,20397.0,52.0261,52.0797,52.0261,52.0529,20397.0
2017-02-21 11:30:00,58.22,58.27,58.16,58.27,77950.0,52.0529,52.0976,51.9992,52.0976,77950.0
2017-02-21 11:35:00,58.27,58.27,58.13,58.19,32535.0,52.0976,52.0976,51.9724,52.0261,32535.0
2017-02-21 11:40:00,58.19,58.27,58.19,58.25,25466.0,52.0261,52.0976,52.0261,52.0797,25466.0
2017-02-21 11:45:00,58.26,58.3,58.24,58.24,19418.0,52.0887,52.1244,52.0708,52.0708,19418.0
2017-02-21 11:50:00,58.24,58.33,58.19,58.32,31016.0,52.0708,52.1512,52.0261,52.1423,31016.0
2017-02-21 11:55:00,58.32,58.36,58.3,58.33,21270.0,52.1423,52.1781,52.1244,52.1512,21270.0
2017-02-21 12:00:00,58.34,58.41,58.34,58.35,49851.0,52.1602,52.2228,52.1602,52.1691,49851.0
2017-02-21 12:05:00,58.34,58.36,58.31,58.32,17537.0,52.1602,52.1781,52.1334,52.1423,17537.0
2017-02-21 12:10:00,58.32,58.32,58.29,58.29,23824.0,52.1423,52.1423,52.1155,52.1155,23824.0
2017-02-21 12:15:00,58.29,58.32,58.25,58.29,17706.0,52.1155,52.1423,52.0797,52.1155,17706.0
2017-02-21 12:20:00,58.3,58.31,58.24,58.25,15064.0,52.1244,52.1334,52.0708,52.0797,15064.0
2017-02-21 12:25:00,58.25,58.34,58.25,58.32,22830.0,52.0797,52.1602,52.0797,52.1423,22830.0
2017-02-21 12:30:00,58.33,58.36,58.31,58.32,16711.0,52.1512,52.1781,52.1334,52.1423,16711.0
2017-02-21 12:35:00,58.33,58.34,58.31,58.33,10259.0,52.1512,52.1602,52.1334,52.1512,10259.0
2017-02-21 12:40:00,58.33,58.33,58.29,58.3,30828.0,52.1512,52.1512,52.1155,52.1244,30828.0
2017-02-21 12:45:00,58.31,58.36,58.31,58.36,10373.0,52.1334,52.1781,52.1334,52.1781,10373.0
2017-02-21 12:50:00,58.36,58.38,58.35,58.37,15490.0,52.1781,52.1959,52.1691,52.187,15490.0
2017-02-21 12:55:00,58.38,58.45,58.37,58.43,42512.0,52.1959,52.2585,52.187,52.2406,42512.0
2017-02-21 13:00:00,58.43,58.45,58.41,58.45,23052.0,52.2406,52.2585,52.2228,52.2585,23052.0
2017-02-21 13:05:00,58.45,58.45,58.4,58.43,17251.0,52.2585,52.2585,52.2138,52.2406,17251.0
2017-02-21 13:10:00,58.43,58.46,58.42,58.44,17420.0,52.2406,52.2675,52.2317,52.2496,17420.0
2017-02-21 13:15:00,58.43,58.47,58.43,58.47,15718.0,52.2406,52.2764,52.2406,52.2764,15718.0
2017-02-21 13:20:00,58.47,58.47,58.45,58.46,13561.0,52.2764,52.2764,52.2585,52.2675,13561.0
2017-02-21 13:25:00,58.46,58.54,58.45,58.53,42390.0,52.2675,52.339,52.2585,52.3301,42390.0
2017-02-21 13:30:00,58.53,58.54,58.5,58.51,17742.0,52.3301,52.339,52.3032,52.3122,17742.0
2017-02-21 13:35:00,58.5,58.54,58.47,58.48,20407.0,52.3032,52.339,52.2764,52.2854,20407.0
2017-02-21 13:40:00,58.47,58.52,58.44,58.5,20873.0,52.2764,52.3211,52.2496,52.3032,20873.0
2017-02-21 13:45:00,58.5,58.54,58.49,58.51,19516.0,52.3032,52.339,52.2943,52.3122,19516.0
2017-02-21 13:50:00,58.51,58.52,58.5,58.52,13939.0,52.3122,52.3211,52.3032,52.3211,13939.0
2017-02-21 13:55:00,58.52,58.54,58.48,58.52,17714.0,52.3211,52.339,52.2854,52.3211,17714.0
2017-02-21 14:00:00,58.51,58.53,58.5,58.53,16922.0,52.3122,52.3301,52.3032,52.3301,16922.0
2017-02-21 14:05:00,58.53,58.53,58.49,58.51,31250.0,52.3301,52.3301,52.2943,52.3122,31250.0
2017-02-21 14:10:00,58.5,58.52,58.49,58.52,15853.0,52.3032,52.3211,52.2943,52.3211,15853.0
2017-02-21 14:15:00,58.52,58.55,58.51,58.54,15028.0,52.3211,52.3479,52.3122,52.339,15028.0
2017-02-21 14:20:00,58.53,58.55,58.52,58.54,18131.0,52.3301,52.3479,52.3211,52.339,18131.0
2017-02-21 14:25:00,58.53,58.55,58.5,58.55,22828.0,52.3301,52.3479,52.3032,52.3479,22828.0
2017-02-21 14:30:00,58.54,58.58,58.51,58.57,21300.0,52.339,52.3748,52.3122,52.3658,21300.0
2017-02-21 14:35:00,58.57,58.59,58.55,58.55,20401.0,52.3658,52.3837,52.3479,52.3479,20401.0
2017-02-21 14:40:00,58.57,58.63,58.55,58.62,27309.0,52.3658,52.4195,52.3479,52.4105,27309.0
2017-02-21 14:45:00,58.61,58.69,58.61,58.67,25045.0,52.4016,52.4731,52.4016,52.4552,25045.0
2017-02-21 14:50:00,58.67,58.68,58.63,58.65,19369.0,52.4552,52.4642,52.4195,52.4373,19369.0
2017-02-21 14:55:00,58.65,58.67,58.63,58.64,23633.0,52.4373,52.4552,52.4195,52.4284,23633.0
2017-02-21 15:00:00,58.64,58.64,58.61,58.64,20220.0,52.4284,52.4284,52.4016,52.4284,20220.0
2017-02-21 15:05:00,58.64,58.64,58.62,58.63,22806.0,52.4284,52.4284,52.4105,52.4195,22806.0
2017-02-21 15:10:00,58.63,58.64,58.61,58.64,22467.0,52.4195,52.4284,52.4016,52.4284,22467.0
2017-02-21 15:15:00,58.63,58.66,58.62,58.65,21177.0,52.4195,52.4463,52.4105,52.4373,21177.0
2017-02-21 15:20:00,58.66,58.67,58.57,58.61,43047.0,52.4463,52.4552,52.3658,52.4016,43047.0
2017-02-21 15:25:00,58.61,58.63,58.6,58.62,25040.0,52.4016,52.4195,52.3926,52.4105,25040.0
2017-02-21 15:30:00,58.61,58.62,58.59,58.59,27048.0,52.4016,52.4105,52.3837,52.3837,27048.0
2017-02-21 15:35:00,58.6,58.61,58.57,58.59,44386.0,52.3926,52.4016,52.3658,52.3837,44386.0
2017-02-21 15:40:00,58.59,58.6,58.57,58.58,28663.0,52.3837,52.3926,52.3658,52.3748,28663.0
2017-02-21 15:45:00,58.58,58.59,58.57,58.57,44498.0,52.3748,52.3837,52.3658,52.3658,44498.0
2017-02-21 15:50:00,58.58,58.64,58.57,58.6,129482.0,52.3748,52.4284,52.3658,52.3926,129482.0
2017-02-21 15:55:00,58.61,58.63,58.58,58.6,299189.0,52.4016,52.4195,52.3748,52.3926,299189.0
2017-02-22 09:30:00,58.23,58.5,57.97,57.98,83475.0,52.0618,52.3032,51.8294,51.8383,83475.0
2017-02-22 09:35:00,58.02,58.12,57.91,58.12,102386.0,51.8741,51.9635,51.7757,51.9635,102386.0
2017-02-22 09:40:00,58.14,58.25,58.0,58.1,38938.0,51.9814,52.0797,51.8562,51.9456,38938.0
2017-02-22 09:45:00,58.1,58.15,58.02,58.11,47614.0,51.9456,51.9903,51.8741,51.9545,47614.0
2017-02-22 09:50:00,58.1,58.28,58.09,58.28,36462.0,51.9456,52.1065,51.9367,52.1065,36462.0
2017-02-22 09:55:00,58.26,58.37,58.11,58.37,202521.0,52.0887,52.187,51.9545,52.187,202521.0
2017-02-22 10:00:00,58.31,58.42,58.3,58.41,15386.0,52.1334,52.2317,52.1244,52.2228,15386.0
2017-02-22 10:05:00,58.4,58.45,58.33,58.41,13980.0,52.2138,52.2585,52.1512,52.2228,13980.0
2017-02-22 10:10:00,58.41,58.57,58.4,58.55,52328.0,52.2228,52.3658,52.2138,52.3479,52328.0
2017-02-22 10:15:00,58.55,58.56,58.5,58.52,15739.0,52.3479,52.3569,52.3032,52.3211,15739.0
2017-02-22 10:20:00,58.52,58.53,58.49,58.53,19291.0,52.3211,52.3301,52.2943,52.3301,19291.0
2017-02-22 10:25:00,58.52,58.59,58.52,58.55,16344.0,52.3211,52.3837,52.3211,52.3479,16344.0
2017-02-22 10:30:00,58.53,58.56,58.5,58.56,28469.0,52.3301,52.3569,52.3032,52.3569,28469.0
2017-02-22 10:35:00,58.57,58.69,58.55,58.68,52051.0,52.3658,52.4731,52.3479,52.4642,52051.0
2017-02-22 10:40:00,58.67,58.8,58.67,58.79,57232.0,52.4552,52.5715,52.4552,52.5625,57232.0
2017-02-22 10:45:00,58.79,58.8,58.72,58.75,44883.0,52.5625,52.5715,52.4999,52.5267,44883.0
2017-02-22 10:50:00,58.75,58.76,58.62,58.62,45049.0,52.5267,52.5357,52.4105,52.4105,45049.0
2017-02-22 10:55:00,58.62,58.66,58.56,58.65,36182.0,52.4105,52.4463,52.3569,52.4373,36182.0
2017-02-22 11:00:00,58.65,58.67,58.6,58.61,17461.0,52.4373,52.4552,52.3926,52.4016,17461.0
2017-02-22 11:05:00,58.61,58.67,58.61,58.66,51874.0,52.4016,52.4552,52.4016,52.4463,51874.0
2017-02-22 11:10:00,58.66,58.75,58.66,58.73,42340.0,52.4463,52.5267,52.4463,52.5089,42340.0
2017-02-22 11:15:00,58.73,58.76,58.68,58.69,16995.0,52.5089,52.5357,52.4642,52.4731,16995.0
2017-02-22 11:20:00,58.69,58.7,58.64,58.64,15509.0,52.4731,52.482,52.4284,52.4284,15509.0
2017-02-22 11:25:00,58.64,58.69,58.62,58.68,15098.0,52.4284,52.4731,52.4105,52.4642,15098.0
2017-02-22 11:30:00,58.68,58.73,58.68,58.72,15856.0,52.4642,52.5089,52.4642,52.4999,15856.0
2017-02-22 11:35:00,58.72,58.72,58.64,58.64,16035.0,52.4999,52.4999,52.4284,52.4284,16035.0
2017-02-22 11:40:00,58.65,58.66,58.61,58.66,22025.0,52.4373,52.4463,52.4016,52.4463,22025.0
2017-02-22 11:45:00,58.66,58.66,58.61,58.61,13226.0,52.4463,52.4463,52.4016,52.4016,13226.0
2017-02-22 11:50:00,58.62,58.62,58.53,58.54,18181.0,52.4105,52.4105,52.3301,52.339,18181.0
2017-02-22 11:55:00,58.55,58.61,58.54,58.57,19256.0,52.3479,52.4016,52.339,52.3658,19256.0
2017-02-22 12:00:00,58.56,58.57,58.54,58.55,11040.0,52.3569,52.3658,52.339,52.3479,11040.0
2017-02-22 12:05:00,58.54,58.55,58.5,58.5,10889.0,52.339,52.3479,52.3032,52.3032,10889.0
2017-02-22 12:10:00,58.5,58.53,58.5,58.52,9287.0,52.3032,52.3301,52.3032,52.3211,9287.0
2017-02-22 12:15:00,58.53,58.62,58.53,58.6,17123.0,52.3301,52.4105,52.3301,52.3926,17123.0
2017-02-22 12:20:00,58.6,58.6,58.52,58.53,8621.0,52.3926,52.3926,52.3211,52.3301,8621.0
2017-02-22 12:25:00,58.52,58.54,58.5,58.5,13820.0,52.3211,52.339,52.3032,52.3032,13820.0
2017-02-22 12:30:00,58.51,58.54,58.51,58.53,13010.0,52.3122,52.339,52.3122,52.3301,13010.0
2017-02-22 12:35:00,58.54,58.54,58.5,58.51,12282.0,52.339,52.339,52.3032,52.3122,12282.0
2017-02-22 12:40:00,58.51,58.53,58.5,58.52,6936.0,52.3122,52.3301,52.3032,52.3211,6936.0
2017-02-22 12:45:00,58.53,58.56,58.52,58.55,15787.0,52.3301,52.3569,52.3211,52.3479,15787.0
2017-02-22 12:50:00,58.55,58.56,58.51,58.51,15262.0,52.3479,52.3569,52.3122,52.3122,15262.0
2017-02-22 12:55:00,58.52,58.53,58.51,58.52,14710.0,52.3211,52.3301,52.3122,52.3211,14710.0
2017-02-22 13:00:00,58.52,58.53,58.5,58.51,15951.0,52.3211,52.3301,52.3032,52.3122,15951.0
2017-02-22 13:05:00,58.51,58.57,58.5,58.57,25315.0,52.3122,52.3658,52.3032,52.3658,25315.0
2017-02-22 13:10:00,58.57,58.58,58.54,58.55,9151.0,52.3658,52.3748,52.339,52.3479,9151.0
2017-02-22 13:15:00,58.55,58.55,58.52,58.54,18184.0,52.3479,52.3479,52.3211,52.339,18184.0
2017-02-22 13:20:00,58.54,58.58,58.53,58.57,10370.0,52.339,52.3748,52.3301,52.3658,10370.0
2017-02-22 13:25:00,58.57,58.58,58.55,58.56,9835.0,52.3658,52.3748,52.3479,52.3569,9835.0
2017-02-22 13:30:00,58.56,58.57,58.54,58.57,19707.0,52.3569,52.3658,52.339,52.3658,19707.0
2017-02-22 13:35:00,58.56,58.63,58.56,58.63,8238.0,52.3569,52.4195,52.3569,52.4195,8238.0
2017-02-22 13:40:00,58.63,58.63,58.6,58.61,20661.0,52.4195,52.4195,52.3926,52.4016,20661.0
2017-02-22 13:45:00,58.61,58.63,58.6,58.63,22189.0,52.4016,52.4195,52.3926,52.4195,22189.0
2017-02-22 13:50:00,58.63,58.65,58.62,58.65,17799.0,52.4195,52.4373,52.4105,52.4373,17799.0
2017-02-22 13:55:00,58.64,58.67,58.64,58.66,14937.0,52.4284,52.4552,52.4284,52.4463,14937.0
2017-02-22 14:00:00,58.66,58.7,58.65,58.66,24947.0,52.4463,52.482,52.4373,52.4463,24947.0
2017-02-22 14:05:00,58.67,58.67,58.64,58.65,26608.0,52.4552,52.4552,52.4284,52.4373,26608.0
2017-02-22 14:10:00,58.66,58.67,58.61,58.66,36279.0,52.4463,52.4552,52.4016,52.4463,36279.0
2017-02-22 14:15:00,58.66,58.69,58.66,58.68,14477.0,52.4463,52.4731,52.4463,52.4642,14477.0
2017-02-22 14:20:00,58.68,58.7,58.66,58.7,25838.0,52.4642,52.482,52.4463,52.482,25838.0
2017-02-22 14:25:00,58.7,58.75,58.69,58.72,75848.0,52.482,52.5267,52.4731,52.4999,75848.0
2017-02-22 14:30:00,58.73,58.76,58.69,58.71,34374.0,52.5089,52.5357,52.4731,52.491,34374.0
2017-02-22 14:35:00,58.71,58.71,58.66,58.67,15020.0,52.491,52.491,52.4463,52.4552,15020.0
2017-02-22 14:40:00,58.67,58.69,58.65,58.67,65480.0,52.4552,52.4731,52.4373,52.4552,65480.0
2017-02-22 14:45:00,58.67,58.67,58.65,58.67,25657.0,52.4552,52.4552,52.4373,52.4552,25657.0
2017-02-22 14:50:00,58.66,58.69,58.66,58.67,56768.0,52.4463,52.4731,52.4463,52.4552,56768.0
2017-02-22 14:55:00,58.67,58.68,58.66,58.67,29526.0,52.4552,52.4642,52.4463,52.4552,29526.0
2017-02-22 15:00:00,58.67,58.68,58.65,58.68,20840.0,52.4552,52.4642,52.4373,52.4642,20840.0
2017-02-22 15:05:00,58.68,58.68,58.66,58.68,29131.0,52.4642,52.4642,52.4463,52.4642,29131.0
2017-02-22 15:10:00,58.68,58.68,58.66,58.66,22908.0,52.4642,52.4642,52.4463,52.4463,22908.0
2017-02-22 15:15:00,58.66,58.69,58.66,58.67,36658.0,52.4463,52.4731,52.4463,52.4552,36658.0
2017-02-22 15:20:00,58.67,58.75,58.67,58.71,30750.0,52.4552,52.5267,52.4552,52.491,30750.0
2017-02-22 15:25:00,58.71,58.73,58.69,58.7,25977.0,52.491,52.5089,52.4731,52.482,25977.0
2017-02-22 15:30:00,58.7,58.72,58.69,58.71,34782.0,52.482,52.4999,52.4731,52.491,34782.0
2017-02-22 15:35:00,58.7,58.71,58.69,58.71,33994.0,52.482,52.491,52.4731,52.491,33994.0
2017-02-22 15:40:00,58.7,58.74,58.69,58.73,47263.0,52.482,52.5178,52.4731,52.5089,47263.0
2017-02-22 15:45:00,58.73,58.74,58.72,58.73,47930.0,52.5089,52.5178,52.4999,52.5089,47930.0
2017-02-22 15:50:00,58.73,58.76,58.72,58.74,273626.0,52.5089,52.5357,52.4999,52.5178,273626.0
2017-02-22 15:55:00,58.74,58.77,58.73,58.75,191983.0,52.5178,52.5446,52.5089,52.5267,191983.0
2017-02-23 09:30:00,58.8,58.81,58.62,58.74,67927.0,52.5715,52.5804,52.4105,52.5178,67927.0
2017-02-23 09:35:00,58.78,58.9,58.78,58.88,29703.0,52.5536,52.6609,52.5536,52.643,29703.0
2017-02-23 09:40:00,58.88,58.93,58.74,58.74,34339.0,52.643,52.6877,52.5178,52.5178,34339.0
2017-02-23 09:45:00,58.74,58.79,58.66,58.77,35117.0,52.5178,52.5625,52.4463,52.5446,35117.0
2017-02-23 09:50:00,58.76,58.82,58.74,58.8,58472.0,52.5357,52.5893,52.5178,52.5715,58472.0
2017-02-23 09:55:00,58.81,58.94,58.81,58.92,49574.0,52.5804,52.6966,52.5804,52.6787,49574.0
2017-02-23 10:00:00,58.93,59.03,58.89,58.91,108292.0,52.6877,52.7771,52.6519,52.6698,108292.0
2017-02-23 10:05:00,58.9,58.92,58.85,58.9,58195.0,52.6609,52.6787,52.6162,52.6609,58195.0
2017-02-23 10:10:00,58.91,58.93,58.89,58.9,43086.0,52.6698,52.6877,52.6519,52.6609,43086.0
2017-02-23 10:15:00,58.9,58.95,58.89,58.91,41416.0,52.6609,52.7056,52.6519,52.6698,41416.0
2017-02-23 10:20:00,58.91,58.96,58.89,58.94,78841.0,52.6698,52.7145,52.6519,52.6966,78841.0
2017-02-23 10:25:00,58.95,58.98,58.9,58.96,27555.0,52.7056,52.7324,52.6609,52.7145,27555.0
2017-02-23 10:30:00,58.98,58.99,58.92,58.97,49537.0,52.7324,52.7413,52.6787,52.7234,49537.0
2017-02-23 10:35:00,58.97,58.98,58.93,58.98,29453.0,52.7234,52.7324,52.6877,52.7324,29453.0
2017-02-23 10:40:00,58.97,58.99,58.94,58.95,43259.0,52.7234,52.7413,52.6966,52.7056,43259.0
2017-02-23 10:45:00,58.96,58.99,58.93,58.96,30394.0,52.7145,52.7413,52.6877,52.7145,30394.0
2017-02-23 10:50:00,58.95,58.98,58.9,58.9,39467.0,52.7056,52.7324,52.6609,52.6609,39467.0
2017-02-23 10:55:00,58.91,59.02,58.91,58.99,67949.0,52.6698,52.7681,52.6698,52.7413,67949.0
2017-02-23 11:00:00,59.0,59.05,58.99,59.02,49887.0,52.7503,52.795,52.7413,52.7681,49887.0
2017-02-23 11:05:00,59.01,59.03,58.99,59.0,33141.0,52.7592,52.7771,52.7413,52.7503,33141.0
2017-02-23 11:10:00,59.01,59.03,58.97,59.02,71259.0,52.7592,52.7771,52.7234,52.7681,71259.0
2017-02-23 11:15:00,59.02,59.14,58.99,59.13,57656.0,52.7681,52.8754,52.7413,52.8665,57656.0
2017-02-23 11:20:00,59.13,59.31,59.12,59.19,68625.0,52.8665,53.0274,52.8576,52.9201,68625.0
2017-02-23 11:25:00,59.19,59.28,59.12,59.25,35783.0,52.9201,53.0006,52.8576,52.9738,35783.0
2017-02-23 11:30:00,59.25,59.29,59.2,59.23,46957.0,52.9738,53.0095,52.9291,52.9559,46957.0
2017-02-23 11:35:00,59.22,59.23,59.1,59.13,26422.0,52.947,52.9559,52.8397,52.8665,26422.0
2017-02-23 11:40:00,59.13,59.17,59.11,59.12,14085.0,52.8665,52.9023,52.8486,52.8576,14085.0
2017-02-23 11:45:00,59.11,59.16,59.1,59.12,26055.0,52.8486,52.8933,52.8397,52.8576,26055.0
2017-02-23 11:50:00,59.12,59.15,59.06,59.06,30009.0,52.8576,52.8844,52.8039,52.8039,30009.0
2017-02-23 11:55:00,59.06,59.07,59.01,59.02,23361.0,52.8039,52.8129,52.7592,52.7681,23361.0
2017-02-23 12:00:00,59.02,59.06,59.01,59.05,34969.0,52.7681,52.8039,52.7592,52.795,34969.0
2017-02-23 12:05:00,59.05,59.06,59.03,59.05,21791.0,52.795,52.8039,52.7771,52.795,21791.0
2017-02-23 12:10:00,59.05,59.05,59.0,59.02,33055.0,52.795,52.795,52.7503,52.7681,33055.0
2017-02-23 12:15:00,59.02,59.08,59.01,59.04,23438.0,52.7681,52.8218,52.7592,52.786,23438.0
2017-02-23 12:20:00,59.05,59.09,59.05,59.05,10556.0,52.795,52.8307,52.795,52.795,10556.0
2017-02-23 12:25:00,59.05,59.09,59.04,59.05,11475.0,52.795,52.8307,52.786,52.795,11475.0
2017-02-23 12:30:00,59.05,59.07,59.03,59.05,11095.0,52.795,52.8129,52.7771,52.795,11095.0
2017-02-23 12:35:00,59.05,59.07,59.02,59.03,11300.0,52.795,52.8129,52.7681,52.7771,11300.0
2017-02-23 12:40:00,59.03,59.04,59.02,59.03,13794.0,52.7771,52.786,52.7681,52.7771,13794.0
2017-02-23 12:45:00,59.03,59.06,59.02,59.06,13804.0,52.7771,52.8039,52.7681,52.8039,13804.0
2017-02-23 12:50:00,59.05,59.06,59.04,59.05,10686.0,52.795,52.8039,52.786,52.795,10686.0
2017-02-23 12:55:00,59.05,59.06,59.04,59.05,8835.0,52.795,52.8039,52.786,52.795,8835.0
2017-02-23 13:00:00,59.05,59.07,59.04,59.05,16432.0,52.795,52.8129,52.786,52.795,16432.0
2017-02-23 13:05:00,59.04,59.06,59.04,59.05,11556.0,52.786,52.8039,52.786,52.795,11556.0
2017-02-23 13:10:00,59.05,59.06,59.04,59.06,16403.0,52.795,52.8039,52.786,52.8039,16403.0
2017-02-23 13:15:00,59.05,59.05,59.02,59.04,9792.0,52.795,52.795,52.7681,52.786,9792.0
2017-02-23 13:20:00,59.04,59.05,59.03,59.05,12448.0,52.786,52.795,52.7771,52.795,12448.0
2017-02-23 13:25:00,59.06,59.06,59.03,59.04,18179.0,52.8039,52.8039,52.7771,52.786,18179.0
2017-02-23 13:30:00,59.03,59.07,59.01,59.05,19701.0,52.7771,52.8129,52.7592,52.795,19701.0
2017-02-23 13:35:00,59.05,59.08,59.03,59.05,13265.0,52.795,52.8218,52.7771,52.795,13265.0
2017-02-23 13:40:00,59.05,59.07,59.0,59.01,7836.0,52.795,52.8129,52.7503,52.7592,7836.0
2017-02-23 13:45:00,59.01,59.03,59.0,59.02,5563.0,52.7592,52.7771,52.7503,52.7681,5563.0
2017-02-23 13:50:00,59.02,59.07,59.01,59.06,50580.0,52.7681,52.8129,52.7592,52.8039,50580.0
2017-02-23 13:55:00,59.06,59.07,59.05,59.06,19034.0,52.8039,52.8129,52.795,52.8039,19034.0
2017-02-23 14:00:00,59.06,59.07,59.03,59.05,32907.0,52.8039,52.8129,52.7771,52.795,32907.0
2017-02-23 14:05:00,59.05,59.08,59.04,59.07,22627.0,52.795,52.8218,52.786,52.8129,22627.0
2017-02-23 14:10:00,59.07,59.12,59.05,59.12,28794.0,52.8129,52.8576,52.795,52.8576,28794.0
2017-02-23 14:15:00,59.12,59.12,59.08,59.1,54598.0,52.8576,52.8576,52.8218,52.8397,54598.0
2017-02-23 14:20:00,59.1,59.11,59.08,59.1,61703.0,52.8397,52.8486,52.8218,52.8397,61703.0
2017-02-23 14:25:00,59.1,59.11,59.09,59.1,15351.0,52.8397,52.8486,52.8307,52.8397,15351.0
2017-02-23 14:30:00,59.1,59.12,59.07,59.08,18264.0,52.8397,52.8576,52.8129,52.8218,18264.0
2017-02-23 14:35:00,59.08,59.1,59.07,59.1,36118.0,52.8218,52.8397,52.8129,52.8397,36118.0
2017-02-23 14:40:00,59.09,59.14,59.09,59.13,23417.0,52.8307,52.8754,52.8307,52.8665,23417.0
2017-02-23 14:45:00,59.13,59.14,59.12,59.12,28215.0,52.8665,52.8754,52.8576,52.8576,28215.0
2017-02-23 14:50:00,59.13,59.16,59.12,59.15,43869.0,52.8665,52.8933,52.8576,52.8844,43869.0
2017-02-23 14:55:00,59.16,59.2,59.15,59.2,61802.0,52.8933,52.9291,52.8844,52.9291,61802.0
2017-02-23 15:00:00,59.2,59.21,59.19,59.2,92127.0,52.9291,52.938,52.9201,52.9291,92127.0
2017-02-23 15:05:00,59.19,59.2,59.14,59.2,56695.0,52.9201,52.9291,52.8754,52.9291,56695.0
2017-02-23 15:10:00,59.2,59.22,59.19,59.21,26902.0,52.9291,52.947,52.9201,52.938,26902.0
2017-02-23 15:15:00,59.22,59.28,59.21,59.27,57875.0,52.947,53.0006,52.938,52.9917,57875.0
2017-02-23 15:20:00,59.26,59.3,59.25,59.25,34481.0,52.9827,53.0185,52.9738,52.9738,34481.0
2017-02-23 15:25:00,59.24,59.25,59.19,59.21,56570.0,52.9648,52.9738,52.9201,52.938,56570.0
2017-02-23 15:30:00,59.21,59.23,59.2,59.22,44277.0,52.938,52.9559,52.9291,52.947,44277.0
2017-02-23 15:35:00,59.22,59.23,59.19,59.21,77508.0,52.947,52.9559,52.9201,52.938,77508.0
2017-02-23 15:40:00,59.21,59.22,59.2,59.22,39372.0,52.938,52.947,52.9291,52.947,39372.0
2017-02-23 15:45:00,59.22,59.27,59.18,59.18,68740.0,52.947,52.9917,52.9112,52.9112,68740.0
2017-02-23 15:50:00,59.18,59.22,59.14,59.15,61966.0,52.9112,52.947,52.8754,52.8844,61966.0
2017-02-23 15:55:00,59.14,59.17,59.1,59.17,139834.0,52.8754,52.9023,52.8397,52.9023,139834.0
2017-02-24 09:30:00,58.96,59.1,58.75,58.92,162604.0,52.7145,52.8397,52.5267,52.6787,162604.0
2017-02-24 09:35:00,58.92,59.17,58.91,59.07,41043.0,52.6787,52.9023,52.6698,52.8129,41043.0
2017-02-24 09:40:00,59.09,59.15,58.99,59.09,49387.0,52.8307,52.8844,52.7413,52.8307,49387.0
2017-02-24 09:45:00,59.07,59.09,59.0,59.06,41476.0,52.8129,52.8307,52.7503,52.8039,41476.0
2017-02-24 09:50:00,59.04,59.11,59.0,59.01,29836.0,52.786,52.8486,52.7503,52.7592,29836.0
2017-02-24 09:55:00,59.0,59.13,58.99,59.06,33337.0,52.7503,52.8665,52.7413,52.8039,33337.0
2017-02-24 10:00:00,59.05,59.14,59.01,59.02,33528.0,52.795,52.8754,52.7592,52.7681,33528.0
2017-02-24 10:05:00,59.02,59.03,58.95,59.01,82789.0,52.7681,52.7771,52.7056,52.7592,82789.0
2017-02-24 10:10:00,59.0,59.04,58.95,59.01,42731.0,52.7503,52.786,52.7056,52.7592,42731.0
2017-02-24 10:15:00,59.01,59.09,58.97,59.09,30884.0,52.7592,52.8307,52.7234,52.8307,30884.0
2017-02-24 10:20:00,59.07,59.17,59.05,59.07,31518.0,52.8129,52.9023,52.795,52.8129,31518.0
2017-02-24 10:25:00,59.07,59.12,59.0,59.05,38279.0,52.8129,52.8576,52.7503,52.795,38279.0
2017-02-24 10:30:00,59.04,59.13,59.04,59.1,38033.0,52.786,52.8665,52.786,52.8397,38033.0
2017-02-24 10:35:00,59.09,59.1,59.03,59.04,28902.0,52.8307,52.8397,52.7771,52.786,28902.0
2017-02-24 10:40:00,59.04,59.09,59.01,59.05,52033.0,52.786,52.8307,52.7592,52.795,52033.0
2017-02-24 10:45:00,59.05,59.06,58.98,58.99,57876.0,52.795,52.8039,52.7324,52.7413,57876.0
2017-02-24 10:50:00,59.0,59.05,58.96,59.0,35203.0,52.7503,52.795,52.7145,52.7503,35203.0
2017-02-24 10:55:00,58.99,59.05,58.98,59.05,18671.0,52.7413,52.795,52.7324,52.795,18671.0
2017-02-24 11:00:00,59.04,59.04,59.0,59.04,35940.0,52.786,52.786,52.7503,52.786,35940.0
2017-02-24 11:05:00,59.05,59.08,59.03,59.05,18495.0,52.795,52.8218,52.7771,52.795,18495.0
2017-02-24 11:10:00,59.06,59.14,59.05,59.12,29254.0,52.8039,52.8754,52.795,52.8576,29254.0
2017-02-24 11:15:00,59.12,59.12,59.02,59.04,39992.0,52.8576,52.8576,52.7681,52.786,39992.0
2017-02-24 11:20:00,59.03,59.06,59.0,59.01,16423.0,52.7771,52.8039,52.7503,52.7592,16423.0
2017-02-24 11:25:00,59.01,59.04,58.99,59.03,20145.0,52.7592,52.786,52.7413,52.7771,20145.0
2017-02-24 11:30:00,59.03,59.05,58.99,58.99,18713.0,52.7771,52.795,52.7413,52.7413,18713.0
2017-02-24 11:35:00,59.0,59.05,58.97,59.02,36872.0,52.7503,52.795,52.7234,52.7681,36872.0
2017-02-24 11:40:00,59.02,59.04,58.99,59.0,17713.0,52.7681,52.786,52.7413,52.7503,17713.0
2017-02-24 11:45:00,59.0,59.05,58.99,59.03,31102.0,52.7503,52.795,52.7413,52.7771,31102.0
2017-02-24 11:50:00,59.03,59.05,59.02,59.03,11601.0,52.7771,52.795,52.7681,52.7771,11601.0
2017-02-24 11:55:00,59.02,59.03,59.0,59.0,22196.0,52.7681,52.7771,52.7503,52.7503,22196.0
2017-02-24 12:00:00,59.0,59.05,58.99,59.05,23195.0,52.7503,52.795,52.7413,52.795,23195.0
2017-02-24 12:05:00,59.06,59.13,59.06,59.12,35784.0,52.8039,52.8665,52.8039,52.8576,35784.0
2017-02-24 12:10:00,59.11,59.16,59.11,59.16,19264.0,52.8486,52.8933,52.8486,52.8933,19264.0
2017-02-24 12:15:00,59.16,59.19,59.12,59.19,36325.0,52.8933,52.9201,52.8576,52.9201,36325.0
2017-02-24 12:20:00,59.19,59.19,59.12,59.16,37251.0,52.9201,52.9201,52.8576,52.8933,37251.0
2017-02-24 12:25:00,59.17,59.21,59.17,59.18,17898.0,52.9023,52.938,52.9023,52.9112,17898.0
2017-02-24 12:30:00,59.18,59.22,59.18,59.19,16800.0,52.9112,52.947,52.9112,52.9201,16800.0
2017-02-24 12:35:00,59.18,59.2,59.17,59.18,20322.0,52.9112,52.9291,52.9023,52.9112,20322.0
2017-02-24 12:40:00,59.18,59.22,59.16,59.21,21037.0,52.9112,52.947,52.8933,52.938,21037.0
2017-02-24 12:45:00,59.22,59.23,59.21,59.23,11933.0,52.947,52.9559,52.938,52.9559,11933.0
2017-02-24 12:50:00,59.23,59.23,59.2,59.2,15687.0,52.9559,52.9559,52.9291,52.9291,15687.0
2017-02-24 12:55:00,59.21,59.23,59.2,59.2,9095.0,52.938,52.9559,52.9291,52.9291,9095.0
2017-02-24 13:00:00,59.2,59.21,59.15,59.16,11094.0,52.9291,52.938,52.8844,52.8933,11094.0
2017-02-24 13:05:00,59.16,59.17,59.12,59.15,19389.0,52.8933,52.9023,52.8576,52.8844,19389.0
2017-02-24 13:10:00,59.15,59.17,59.14,59.14,9572.0,52.8844,52.9023,52.8754,52.8754,9572.0
2017-02-24 13:15:00,59.13,59.18,59.13,59.16,23869.0,52.8665,52.9112,52.8665,52.8933,23869.0
2017-02-24 13:20:00,59.16,59.19,59.16,59.18,13892.0,52.8933,52.9201,52.8933,52.9112,13892.0
2017-02-24 13:25:00,59.17,59.18,59.14,59.17,21490.0,52.9023,52.9112,52.8754,52.9023,21490.0
2017-02-24 13:30:00,59.17,59.2,59.16,59.18,16700.0,52.9023,52.9291,52.8933,52.9112,16700.0
2017-02-24 13:35:00,59.19,59.23,59.19,59.19,32310.0,52.9201,52.9559,52.9201,52.9201,32310.0
2017-02-24 13:40:00,59.19,59.24,59.18,59.24,15261.0,52.9201,52.9648,52.9112,52.9648,15261.0
2017-02-24 13:45:00,59.25,59.25,59.21,59.22,18062.0,52.9738,52.9738,52.938,52.947,18062.0
2017-02-24 13:50:00,59.22,59.24,59.21,59.23,12261.0,52.947,52.9648,52.938,52.9559,12261.0
2017-02-24 13:55:00,59.23,59.28,59.23,59.26,39818.0,52.9559,53.0006,52.9559,52.9827,39818.0
2017-02-24 14:00:00,59.25,59.26,59.17,59.19,18145.0,52.9738,52.9827,52.9023,52.9201,18145.0
2017-02-24 14:05:00,59.19,59.19,59.15,59.16,28041.0,52.9201,52.9201,52.8844,52.8933,28041.0
2017-02-24 14:10:00,59.16,59.2,59.16,59.19,26989.0,52.8933,52.9291,52.8933,52.9201,26989.0
2017-02-24 14:15:00,59.19,59.24,59.18,59.24,12512.0,52.9201,52.9648,52.9112,52.9648,12512.0
2017-02-24 14:20:00,59.24,59.25,59.19,59.21,15968.0,52.9648,52.9738,52.9201,52.938,15968.0
2017-02-24 14:25:00,59.21,59.22,59.18,59.2,17517.0,52.938,52.947,52.9112,52.9291,17517.0
2017-02-24 14:30:00,59.2,59.25,59.19,59.23,26353.0,52.9291,52.9738,52.9201,52.9559,26353.0
2017-02-24 14:35:00,59.23,59.25,59.21,59.23,33521.0,52.9559,52.9738,52.938,52.9559,33521.0
2017-02-24 14:40:00,59.22,59.25,59.22,59.25,17951.0,52.947,52.9738,52.947,52.9738,17951.0
2017-02-24 14:45:00,59.23,59.27,59.22,59.27,48798.0,52.9559,52.9917,52.947,52.9917,48798.0
2017-02-24 14:50:00,59.27,59.29,59.24,59.27,23359.0,52.9917,53.0095,52.9648,52.9917,23359.0
2017-02-24 14:55:00,59.27,59.27,59.24,59.26,26847.0,52.9917,52.9917,52.9648,52.9827,26847.0
2017-02-24 15:00:00,59.26,59.29,59.25,59.26,53269.0,52.9827,53.0095,52.9738,52.9827,53269.0
2017-02-24 15:05:00,59.26,59.3,59.26,59.28,36826.0,52.9827,53.0185,52.9827,53.0006,36826.0
2017-02-24 15:10:00,59.27,59.3,59.27,59.28,17342.0,52.9917,53.0185,52.9917,53.0006,17342.0
2017-02-24 15:15:00,59.28,59.32,59.27,59.29,21725.0,53.0006,53.0364,52.9917,53.0095,21725.0
2017-02-24 15:20:00,59.29,59.35,59.27,59.35,36847.0,53.0095,53.0632,52.9917,53.0632,36847.0
2017-02-24 15:25:00,59.36,59.36,59.32,59.33,25155.0,53.0721,53.0721,53.0364,53.0453,25155.0
2017-02-24 15:30:00,59.34,59.36,59.31,59.32,26029.0,53.0543,53.0721,53.0274,53.0364,26029.0
2017-02-24 15:35:00,59.32,59.35,59.31,59.34,40376.0,53.0364,53.0632,53.0274,53.0543,40376.0
2017-02-24 15:40:00,59.34,59.39,59.33,59.38,34394.0,53.0543,53.099,53.0453,53.09,34394.0
2017-02-24 15:45:00,59.38,59.43,59.38,59.43,57947.0,53.09,53.1347,53.09,53.1347,57947.0
2017-02-24 15:50:00,59.43,59.49,59.41,59.42,102728.0,53.1347,53.1884,53.1168,53.1258,102728.0
2017-02-24 15:55:00,59.42,59.49,59.41,59.49,206364.0,53.1258,53.1884,53.1168,53.1884,206364.0
2017-02-27 09:30:00,59.49,59.52,59.11,59.38,132303.0,53.1884,53.2152,52.8486,53.09,132303.0
2017-02-27 09:35:00,59.37,59.54,59.25,59.27,99298.0,53.0811,53.2331,52.9738,52.9917,99298.0
2017-02-27 09:40:00,59.27,59.34,59.21,59.28,25961.0,52.9917,53.0543,52.938,53.0006,25961.0
2017-02-27 09:45:00,59.28,59.33,59.26,59.3,37383.0,53.0006,53.0453,52.9827,53.0185,37383.0
2017-02-27 09:50:00,59.31,59.48,59.3,59.43,34483.0,53.0274,53.1794,53.0185,53.1347,34483.0
2017-02-27 09:55:00,59.43,59.45,59.37,59.42,24395.0,53.1347,53.1526,53.0811,53.1258,24395.0
2017-02-27 10:00:00,59.43,59.5,59.37,59.44,35819.0,53.1347,53.1973,53.0811,53.1437,35819.0
2017-02-27 10:05:00,59.46,59.5,59.4,59.5,68145.0,53.1615,53.1973,53.1079,53.1973,68145.0
2017-02-27 10:10:00,59.48,59.57,59.46,59.55,80795.0,53.1794,53.2599,53.1615,53.242,80795.0
2017-02-27 10:15:00,59.56,59.56,59.42,59.5,96289.0,53.2509,53.2509,53.1258,53.1973,96289.0
2017-02-27 10:20:00,59.49,59.57,59.45,59.55,104199.0,53.1884,53.2599,53.1526,53.242,104199.0
2017-02-27 10:25:00,59.55,59.67,59.55,59.63,54241.0,53.242,53.3493,53.242,53.3135,54241.0
2017-02-27 10:30:00,59.63,59.63,59.49,59.5,39804.0,53.3135,53.3135,53.1884,53.1973,39804.0
2017-02-27 10:35:00,59.49,59.56,59.47,59.53,25258.0,53.1884,53.2509,53.1705,53.2241,25258.0
2017-02-27 10:40:00,59.52,59.53,59.42,59.48,58188.0,53.2152,53.2241,53.1258,53.1794,58188.0
2017-02-27 10:45:00,59.48,59.5,59.47,59.49,33009.0,53.1794,53.1973,53.1705,53.1884,33009.0
2017-02-27 10:50:00,59.49,59.52,59.46,59.48,42942.0,53.1884,53.2152,53.1615,53.1794,42942.0
2017-02-27 10:55:00,59.48,59.51,59.47,59.48,60324.0,53.1794,53.2062,53.1705,53.1794,60324.0
2017-02-27 11:00:00,59.48,59.56,59.48,59.55,51762.0,53.1794,53.2509,53.1794,53.242,51762.0
2017-02-27 11:05:00,59.55,59.58,59.5,59.52,28479.0,53.242,53.2688,53.1973,53.2152,28479.0
2017-02-27 11:10:00,59.51,59.51,59.45,59.48,81502.0,53.2062,53.2062,53.1526,53.1794,81502.0
2017-02-27 11:15:00,59.48,59.51,59.46,59.51,46984.0,53.1794,53.2062,53.1615,53.2062,46984.0
2017-02-27 11:20:00,59.51,59.52,59.48,59.48,16647.0,53.2062,53.2152,53.1794,53.1794,16647.0
2017-02-27 11:25:00,59.49,59.54,59.46,59.52,54917.0,53.1884,53.2331,53.1615,53.2152,54917.0
2017-02-27 11:30:00,59.52,59.52,59.46,59.48,32568.0,53.2152,53.2152,53.1615,53.1794,32568.0
2017-02-27 11:35:00,59.47,59.52,59.46,59.5,39648.0,53.1705,53.2152,53.1615,53.1973,39648.0
2017-02-27 11:40:00,59.5,59.54,59.49,59.52,31524.0,53.1973,53.2331,53.1884,53.2152,31524.0
2017-02-27 11:45:00,59.52,59.52,59.47,59.48,32126.0,53.2152,53.2152,53.1705,53.1794,32126.0
2017-02-27 11:50:00,59.47,59.5,59.47,59.5,38004.0,53.1705,53.1973,53.1705,53.1973,38004.0
2017-02-27 11:55:00,59.49,59.5,59.48,59.48,17802.0,53.1884,53.1973,53.1794,53.1794,17802.0
2017-02-27 12:00:00,59.48,59.5,59.47,59.47,43348.0,53.1794,53.1973,53.1705,53.1705,43348.0
2017-02-27 12:05:00,59.48,59.51,59.47,59.49,32374.0,53.1794,53.2062,53.1705,53.1884,32374.0
2017-02-27 12:10:00,59.5,59.53,59.49,59.5,21480.0,53.1973,53.2241,53.1884,53.1973,21480.0
2017-02-27 12:15:00,59.51,59.51,59.49,59.49,16796.0,53.2062,53.2062,53.1884,53.1884,16796.0
2017-02-27 12:20:00,59.5,59.5,59.47,59.49,26807.0,53.1973,53.1973,53.1705,53.1884,26807.0
2017-02-27 12:25:00,59.49,59.51,59.48,59.5,116017.0,53.1884,53.2062,53.1794,53.1973,116017.0
2017-02-27 12:30:00,59.5,59.53,59.5,59.53,13450.0,53.1973,53.2241,53.1973,53.2241,13450.0
2017-02-27 12:35:00,59.52,59.54,59.5,59.52,28101.0,53.2152,53.2331,53.1973,53.2152,28101.0
2017-02-27 12:40:00,59.53,59.53,59.48,59.5,31467.0,53.2241,53.2241,53.1794,53.1973,31467.0
2017-02-27 12:45:00,59.5,59.51,59.47,59.48,30835.0,53.1973,53.2062,53.1705,53.1794,30835.0
2017-02-27 12:50:00,59.49,59.49,59.47,59.48,18635.0,53.1884,53.1884,53.1705,53.1794,18635.0
2017-02-27 12:55:00,59.48,59.51,59.48,59.49,35882.0,53.1794,53.2062,53.1794,53.1884,35882.0
2017-02-27 13:00:00,59.49,59.5,59.48,59.48,41940.0,53.1884,53.1973,53.1794,53.1794,41940.0
2017-02-27 13:05:00,59.48,59.51,59.47,59.49,44984.0,53.1794,53.2062,53.1705,53.1884,44984.0
2017-02-27 13:10:00,59.49,59.51,59.49,59.5,18628.0,53.1884,53.2062,53.1884,53.1973,18628.0
2017-02-27 13:15:00,59.5,59.51,59.47,59.48,28926.0,53.1973,53.2062,53.1705,53.1794,28926.0
2017-02-27 13:20:00,59.48,59.51,59.48,59.5,21897.0,53.1794,53.2062,53.1794,53.1973,21897.0
2017-02-27 13:25:00,59.51,59.52,59.49,59.52,19988.0,53.2062,53.2152,53.1884,53.2152,19988.0
2017-02-27 13:30:00,59.51,59.53,59.51,59.51,18349.0,53.2062,53.2241,53.2062,53.2062,18349.0
2017-02-27 13:35:00,59.52,59.53,59.49,59.5,14794.0,53.2152,53.2241,53.1884,53.1973,14794.0
2017-02-27 13:40:00,59.5,59.51,59.48,59.51,23807.0,53.1973,53.2062,53.1794,53.2062,23807.0
2017-02-27 13:45:00,59.51,59.55,59.5,59.54,38918.0,53.2062,53.242,53.1973,53.2331,38918.0
2017-02-27 13:50:00,59.53,59.54,59.52,59.53,18642.0,53.2241,53.2331,53.2152,53.2241,18642.0
2017-02-27 13:55:00,59.52,59.53,59.52,59.52,16402.0,53.2152,53.2241,53.2152,53.2152,16402.0
2017-02-27 14:00:00,59.52,59.53,59.49,59.5,42156.0,53.2152,53.2241,53.1884,53.1973,42156.0
2017-02-27 14:05:00,59.5,59.57,59.49,59.56,36384.0,53.1973,53.2599,53.1884,53.2509,36384.0
2017-02-27 14:10:00,59.56,59.57,59.54,59.57,24927.0,53.2509,53.2599,53.2331,53.2599,24927.0
2017-02-27 14:15:00,59.57,59.57,59.55,59.56,10360.0,53.2599,53.2599,53.242,53.2509,10360.0
2017-02-27 14:20:00,59.56,59.58,59.55,59.57,18326.0,53.2509,53.2688,53.242,53.2599,18326.0
2017-02-27 14:25:00,59.58,59.6,59.57,59.57,15432.0,53.2688,53.2867,53.2599,53.2599,15432.0
2017-02-27 14:30:00,59.57,59.59,59.56,59.58,20436.0,53.2599,53.2778,53.2509,53.2688,20436.0
2017-02-27 14:35:00,59.59,59.59,59.54,59.55,93004.0,53.2778,53.2778,53.2331,53.242,93004.0
2017-02-27 14:40:00,59.54,59.58,59.51,59.55,287446.0,53.2331,53.2688,53.2062,53.242,287446.0
2017-02-27 14:45:00,59.55,59.61,59.54,59.55,215586.0,53.242,53.2957,53.2331,53.242,215586.0
2017-02-27 14:50:00,59.55,59.55,59.52,59.52,25766.0,53.242,53.242,53.2152,53.2152,25766.0
2017-02-27 14:55:00,59.53,59.53,59.49,59.49,21402.0,53.2241,53.2241,53.1884,53.1884,21402.0
2017-02-27 15:00:00,59.5,59.54,59.47,59.52,411023.0,53.1973,53.2331,53.1705,53.2152,411023.0
2017-02-27 15:05:00,59.53,59.56,59.5,59.56,265843.0,53.2241,53.2509,53.1973,53.2509,265843.0
2017-02-27 15:10:00,59.56,59.57,59.54,59.56,36195.0,53.2509,53.2599,53.2331,53.2509,36195.0
2017-02-27 15:15:00,59.56,59.57,59.51,59.51,30239.0,53.2509,53.2599,53.2062,53.2062,30239.0
2017-02-27 15:20:00,59.51,59.55,59.5,59.53,102540.0,53.2062,53.242,53.1973,53.2241,102540.0
2017-02-27 15:25:00,59.53,59.62,59.53,59.61,42520.0,53.2241,53.3046,53.2241,53.2957,42520.0
2017-02-27 15:30:00,59.61,59.62,59.56,59.57,29501.0,53.2957,53.3046,53.2509,53.2599,29501.0
2017-02-27 15:35:00,59.58,59.59,59.56,59.59,26345.0,53.2688,53.2778,53.2509,53.2778,26345.0
2017-02-27 15:40:00,59.58,59.59,59.57,59.57,26733.0,53.2688,53.2778,53.2599,53.2599,26733.0
2017-02-27 15:45:00,59.57,59.59,59.53,59.54,89479.0,53.2599,53.2778,53.2241,53.2331,89479.0
2017-02-27 15:50:00,59.54,59.58,59.53,59.55,79628.0,53.2331,53.2688,53.2241,53.242,79628.0
2017-02-27 15:55:00,59.55,59.61,59.55,59.58,160205.0,53.242,53.2957,53.242,53.2688,160205.0
2017-02-28 09:30:00,59.3,59.58,59.3,59.38,92393.0,53.0185,53.2688,53.0185,53.09,92393.0
2017-02-28 09:35:00,59.39,59.5,59.37,59.5,64491.0,53.099,53.1973,53.0811,53.1973,64491.0
2017-02-28 09:40:00,59.5,59.55,59.39,59.47,33226.0,53.1973,53.242,53.099,53.1705,33226.0
2017-02-28 09:45:00,59.46,59.51,59.39,59.41,24747.0,53.1615,53.2062,53.099,53.1168,24747.0
2017-02-28 09:50:00,59.42,59.47,59.39,59.42,39848.0,53.1258,53.1705,53.099,53.1258,39848.0
2017-02-28 09:55:00,59.42,59.46,59.4,59.46,28561.0,53.1258,53.1615,53.1079,53.1615,28561.0
2017-02-28 10:00:00,59.47,59.48,59.39,59.4,22321.0,53.1705,53.1794,53.099,53.1079,22321.0
2017-02-28 10:05:00,59.4,59.44,59.39,59.4,29600.0,53.1079,53.1437,53.099,53.1079,29600.0
2017-02-28 10:10:00,59.41,59.48,59.4,59.47,128903.0,53.1168,53.1794,53.1079,53.1705,128903.0
2017-02-28 10:15:00,59.48,59.55,59.41,59.42,19391.0,53.1794,53.242,53.1168,53.1258,19391.0
2017-02-28 10:20:00,59.42,59.46,59.39,59.41,34722.0,53.1258,53.1615,53.099,53.1168,34722.0
2017-02-28 10:25:00,59.4,59.42,59.39,59.4,28373.0,53.1079,53.1258,53.099,53.1079,28373.0
2017-02-28 10:30:00,59.42,59.42,59.37,59.39,41317.0,53.1258,53.1258,53.0811,53.099,41317.0
2017-02-28 10:35:00,59.39,59.41,59.37,59.41,33241.0,53.099,53.1168,53.0811,53.1168,33241.0
2017-02-28 10:40:00,59.41,59.42,59.37,59.39,27501.0,53.1168,53.1258,53.0811,53.099,27501.0
2017-02-28 10:45:00,59.39,59.43,59.38,59.4,20900.0,53.099,53.1347,53.09,53.1079,20900.0
2017-02-28 10:50:00,59.4,59.42,59.38,59.4,12688.0,53.1079,53.1258,53.09,53.1079,12688.0
2017-02-28 10:55:00,59.41,59.42,59.38,59.38,26416.0,53.1168,53.1258,53.09,53.09,26416.0
2017-02-28 11:00:00,59.38,59.42,59.37,59.4,72842.0,53.09,53.1258,53.0811,53.1079,72842.0
2017-02-28 11:05:00,59.39,59.42,59.35,59.4,88121.0,53.099,53.1258,53.0632,53.1079,88121.0
2017-02-28 11:10:00,59.4,59.42,59.38,59.42,50089.0,53.1079,53.1258,53.09,53.1258,50089.0
2017-02-28 11:15:00,59.42,59.44,59.38,59.42,41252.0,53.1258,53.1437,53.09,53.1258,41252.0
2017-02-28 11:20:00,59.43,59.43,59.38,59.41,56592.0,53.1347,53.1347,53.09,53.1168,56592.0
2017-02-28 11:25:00,59.4,59.44,59.39,59.4,66864.0,53.1079,53.1437,53.099,53.1079,66864.0
2017-02-28 11:30:00,59.4,59.42,59.38,59.42,44376.0,53.1079,53.1258,53.09,53.1258,44376.0
2017-02-28 11:35:00,59.41,59.43,59.38,59.41,53633.0,53.1168,53.1347,53.09,53.1168,53633.0
2017-02-28 11:40:00,59.41,59.42,59.39,59.4,34201.0,53.1168,53.1258,53.099,53.1079,34201.0
2017-02-28 11:45:00,59.41,59.43,59.4,59.4,55378.0,53.1168,53.1347,53.1079,53.1079,55378.0
2017-02-28 11:50:00,59.4,59.42,59.39,59.4,70244.0,53.1079,53.1258,53.099,53.1079,70244.0
2017-02-28 11:55:00,59.4,59.42,59.4,59.41,38088.0,53.1079,53.1258,53.1079,53.1168,38088.0
2017-02-28 12:00:00,59.41,59.44,59.39,59.41,45342.0,53.1168,53.1437,53.099,53.1168,45342.0
2017-02-28 12:05:00,59.42,59.42,59.39,59.39,46294.0,53.1258,53.1258,53.099,53.099,46294.0
2017-02-28 12:10:00,59.39,59.43,59.38,59.41,27737.0,53.099,53.1347,53.09,53.1168,27737.0
2017-02-28 12:15:00,59.4,59.41,59.38,59.4,102288.0,53.1079,53.1168,53.09,53.1079,102288.0
2017-02-28 12:20:00,59.4,59.41,59.35,59.38,58810.0,53.1079,53.1168,53.0632,53.09,58810.0
2017-02-28 12:25:00,59.38,59.38,59.27,59.3,51933.0,53.09,53.09,52.9917,53.0185,51933.0
2017-02-28 12:30:00,59.3,59.33,59.29,59.3,39982.0,53.0185,53.0453,53.0095,53.0185,39982.0
2017-02-28 12:35:00,59.31,59.32,59.29,59.3,63024.0,53.0274,53.0364,53.0095,53.0185,63024.0
2017-02-28 12:40:00,59.3,59.32,59.29,59.3,42169.0,53.0185,53.0364,53.0095,53.0185,42169.0
2017-02-28 12:45:00,59.3,59.31,59.24,59.25,87672.0,53.0185,53.0274,52.9648,52.9738,87672.0
2017-02-28 12:50:00,59.24,59.27,59.19,59.21,85295.0,52.9648,52.9917,52.9201,52.938,85295.0
2017-02-28 12:55:00,59.21,59.23,59.14,59.15,51148.0,52.938,52.9559,52.8754,52.8844,51148.0
2017-02-28 13:00:00,59.15,59.22,59.14,59.2,35123.0,52.8844,52.947,52.8754,52.9291,35123.0
2017-02-28 13:05:00,59.2,59.23,59.14,59.16,104265.0,52.9291,52.9559,52.8754,52.8933,104265.0
2017-02-28 13:10:00,59.15,59.2,59.15,59.2,46802.0,52.8844,52.9291,52.8844,52.9291,46802.0
2017-02-28 13:15:00,59.2,59.23,59.19,59.22,46142.0,52.9291,52.9559,52.9201,52.947,46142.0
2017-02-28 13:20:00,59.21,59.21,59.16,59.17,40268.0,52.938,52.938,52.8933,52.9023,40268.0
2017-02-28 13:25:00,59.17,59.17,59.12,59.15,32535.0,52.9023,52.9023,52.8576,52.8844,32535.0
2017-02-28 13:30:00,59.15,59.2,59.14,59.19,54573.0,52.8844,52.9291,52.8754,52.9201,54573.0
2017-02-28 13:35:00,59.2,59.2,59.16,59.18,26391.0,52.9291,52.9291,52.8933,52.9112,26391.0
2017-02-28 13:40:00,59.18,59.19,59.16,59.18,22748.0,52.9112,52.9201,52.8933,52.9112,22748.0
2017-02-28 13:45:00,59.18,59.21,59.15,59.21,55700.0,52.9112,52.938,52.8844,52.938,55700.0
2017-02-28 13:50:00,59.21,59.25,59.19,59.23,26600.0,52.938,52.9738,52.9201,52.9559,26600.0
2017-02-28 13:55:00,59.22,59.25,59.21,59.23,27698.0,52.947,52.9738,52.938,52.9559,27698.0
2017-02-28 14:00:00,59.23,59.29,59.2,59.28,60592.0,52.9559,53.0095,52.9291,53.0006,60592.0
2017-02-28 14:05:00,59.29,59.3,59.21,59.24,36777.0,53.0095,53.0185,52.938,52.9648,36777.0
2017-02-28 14:10:00,59.23,59.24,59.2,59.22,29218.0,52.9559,52.9648,52.9291,52.947,29218.0
2017-02-28 14:15:00,59.23,59.24,59.2,59.22,45164.0,52.9559,52.9648,52.9291,52.947,45164.0
2017-02-28 14:20:00,59.22,59.25,59.21,59.22,22618.0,52.947,52.9738,52.938,52.947,22618.0
2017-02-28 14:25:00,59.22,59.26,59.22,59.24,29339.0,52.947,52.9827,52.947,52.9648,29339.0
2017-02-28 14:30:00,59.24,59.25,59.21,59.23,27502.0,52.9648,52.9738,52.938,52.9559,27502.0
2017-02-28 14:35:00,59.23,59.23,59.21,59.23,44034.0,52.9559,52.9559,52.938,52.9559,44034.0
2017-02-28 14:40:00,59.22,59.23,59.19,59.22,60603.0,52.947,52.9559,52.9201,52.947,60603.0
2017-02-28 14:45:00,59.22,59.23,59.19,59.23,45133.0,52.947,52.9559,52.9201,52.9559,45133.0
2017-02-28 14:50:00,59.23,59.24,59.19,59.22,48609.0,52.9559,52.9648,52.9201,52.947,48609.0
2017-02-28 14:55:00,59.23,59.26,59.2,59.22,41929.0,52.9559,52.9827,52.9291,52.947,41929.0
2017-02-28 15:00:00,59.22,59.23,59.2,59.22,28367.0,52.947,52.9559,52.9291,52.947,28367.0
2017-02-28 15:05:00,59.23,59.26,59.21,59.26,40987.0,52.9559,52.9827,52.938,52.9827,40987.0
2017-02-28 15:10:00,59.26,59.28,59.24,59.27,40683.0,52.9827,53.0006,52.9648,52.9917,40683.0
2017-02-28 15:15:00,59.26,59.27,59.24,59.27,58042.0,52.9827,52.9917,52.9648,52.9917,58042.0
2017-02-28 15:20:00,59.26,59.26,59.24,59.25,38466.0,52.9827,52.9827,52.9648,52.9738,38466.0
2017-02-28 15:25:00,59.26,59.28,59.24,59.26,59997.0,52.9827,53.0006,52.9648,52.9827,59997.0
2017-02-28 15:30:00,59.25,59.29,59.24,59.27,175530.0,52.9738,53.0095,52.9648,52.9917,175530.0
2017-02-28 15:35:00,59.27,59.29,59.22,59.23,150095.0,52.9917,53.0095,52.947,52.9559,150095.0
2017-02-28 15:40:00,59.23,59.26,59.2,59.25,264629.0,52.9559,52.9827,52.9291,52.9738,264629.0
2017-02-28 15:45:00,59.25,59.31,59.25,59.25,99551.0,52.9738,53.0274,52.9738,52.9738,99551.0
2017-02-28 15:50:00,59.26,59.31,59.24,59.26,190926.0,52.9827,53.0274,52.9648,52.9827,190926.0
2017-02-28 15:55:00,59.26,59.29,59.25,59.26,236608.0,52.9827,53.0095,52.9738,52.9827,236608.0
2017-03-01 09:30:00,59.71,59.74,59.55,59.62,90730.0,53.3851,53.4119,53.242,53.3046,90730.0
2017-03-01 09:35:00,59.6,59.72,59.56,59.59,104530.0,53.2867,53.394,53.2509,53.2778,104530.0
2017-03-01 09:40:00,59.59,59.62,59.49,59.61,113771.0,53.2778,53.3046,53.1884,53.2957,113771.0
2017-03-01 09:45:00,59.61,59.7,59.55,59.7,87661.0,53.2957,53.3761,53.242,53.3761,87661.0
2017-03-01 09:50:00,59.71,59.77,59.67,59.7,17265.0,53.3851,53.4387,53.3493,53.3761,17265.0
2017-03-01 09:55:00,59.71,59.79,59.69,59.73,15650.0,53.3851,53.4566,53.3672,53.4029,15650.0
2017-03-01 10:00:00,59.74,59.83,59.71,59.79,28840.0,53.4119,53.4923,53.3851,53.4566,28840.0
2017-03-01 10:05:00,59.76,59.86,59.76,59.84,34580.0,53.4298,53.5192,53.4298,53.5013,34580.0
2017-03-01 10:10:00,59.84,59.85,59.8,59.84,25046.0,53.5013,53.5102,53.4655,53.5013,25046.0
2017-03-01 10:15:00,59.85,59.93,59.83,59.92,78263.0,53.5102,53.5818,53.4923,53.5728,78263.0
2017-03-01 10:20:00,59.93,60.0,59.91,59.98,84307.0,53.5818,53.6443,53.5639,53.6265,84307.0
2017-03-01 10:25:00,59.99,60.0,59.91,59.96,91930.0,53.6354,53.6443,53.5639,53.6086,91930.0
2017-03-01 10:30:00,59.96,59.97,59.93,59.94,33884.0,53.6086,53.6175,53.5818,53.5907,33884.0
2017-03-01 10:35:00,59.95,59.95,59.87,59.88,34531.0,53.5996,53.5996,53.5281,53.5371,34531.0
2017-03-01 10:40:00,59.87,59.91,59.85,59.91,60981.0,53.5281,53.5639,53.5102,53.5639,60981.0
2017-03-01 10:45:00,59.91,59.92,59.88,59.9,23290.0,53.5639,53.5728,53.5371,53.5549,23290.0
2017-03-01 10:50:00,59.9,59.91,59.88,59.89,56513.0,53.5549,53.5639,53.5371,53.546,56513.0
2017-03-01 10:55:00,59.89,59.93,59.89,59.93,26575.0,53.546,53.5818,53.546,53.5818,26575.0
2017-03-01 11:00:00,59.93,59.94,59.89,59.91,52705.0,53.5818,53.5907,53.546,53.5639,52705.0
2017-03-01 11:05:00,59.91,59.97,59.9,59.97,177751.0,53.5639,53.6175,53.5549,53.6175,177751.0
2017-03-01 11:10:00,59.97,59.98,59.93,59.98,84726.0,53.6175,53.6265,53.5818,53.6265,84726.0
2017-03-01 11:15:00,59.98,60.0,59.96,60.0,99181.0,53.6265,53.6443,53.6086,53.6443,99181.0
2017-03-01 11:20:00,60.0,60.0,59.95,59.99,36954.0,53.6443,53.6443,53.5996,53.6354,36954.0
2017-03-01 11:25:00,59.99,60.05,59.98,60.04,244219.0,53.6354,53.689,53.6265,53.6801,244219.0
2017-03-01 11:30:00,60.04,60.07,60.01,60.05,48104.0,53.6801,53.7069,53.6533,53.689,48104.0
2017-03-01 11:35:00,60.05,60.19,60.04,60.18,53534.0,53.689,53.8142,53.6801,53.8053,53534.0
2017-03-01 11:40:00,60.19,60.29,60.18,60.27,39333.0,53.8142,53.9036,53.8053,53.8857,39333.0
2017-03-01 11:45:00,60.26,60.35,60.24,60.3,39491.0,53.8768,53.9573,53.8589,53.9126,39491.0
2017-03-01 11:50:00,60.29,60.34,60.26,60.3,39972.0,53.9036,53.9483,53.8768,53.9126,39972.0
2017-03-01 11:55:00,60.3,60.32,60.11,60.11,63141.0,53.9126,53.9304,53.7427,53.7427,63141.0
2017-03-01 12:00:00,60.12,60.33,60.12,60.31,28091.0,53.7516,53.9394,53.7516,53.9215,28091.0
2017-03-01 12:05:00,60.3,60.33,60.23,60.23,24060.0,53.9126,53.9394,53.85,53.85,24060.0
2017-03-01 12:10:00,60.24,60.33,60.24,60.26,19547.0,53.8589,53.9394,53.8589,53.8768,19547.0
2017-03-01 12:15:00,60.26,60.28,60.17,60.22,29000.0,53.8768,53.8947,53.7963,53.841,29000.0
2017-03-01 12:20:00,60.22,60.23,60.18,60.19,25163.0,53.841,53.85,53.8053,53.8142,25163.0
2017-03-01 12:25:00,60.18,60.2,60.13,60.15,27279.0,53.8053,53.8232,53.7606,53.7785,27279.0
2017-03-01 12:30:00,60.15,60.2,60.15,60.19,27311.0,53.7785,53.8232,53.7785,53.8142,27311.0
2017-03-01 12:35:00,60.2,60.21,60.18,60.19,38315.0,53.8232,53.8321,53.8053,53.8142,38315.0
2017-03-01 12:40:00,60.19,60.2,60.13,60.15,42579.0,53.8142,53.8232,53.7606,53.7785,42579.0
2017-03-01 12:45:00,60.15,60.21,60.12,60.18,46969.0,53.7785,53.8321,53.7516,53.8053,46969.0
2017-03-01 12:50:00,60.18,60.18,60.09,60.1,36793.0,53.8053,53.8053,53.7248,53.7337,36793.0
2017-03-01 12:55:00,60.1,60.12,60.09,60.11,18501.0,53.7337,53.7516,53.7248,53.7427,18501.0
2017-03-01 13:00:00,60.11,60.11,59.92,59.92,92810.0,53.7427,53.7427,53.5728,53.5728,92810.0
2017-03-01 13:05:00,59.93,60.01,59.89,60.01,74472.0,53.5818,53.6533,53.546,53.6533,74472.0
2017-03-01 13:10:00,60.02,60.02,59.93,60.01,35714.0,53.6622,53.6622,53.5818,53.6533,35714.0
2017-03-01 13:15:00,60.01,60.02,59.92,59.97,26569.0,53.6533,53.6622,53.5728,53.6175,26569.0
2017-03-01 13:20:00,59.97,60.01,59.96,60.0,18362.0,53.6175,53.6533,53.6086,53.6443,18362.0
2017-03-01 13:25:00,60.0,60.01,59.96,59.98,26972.0,53.6443,53.6533,53.6086,53.6265,26972.0
2017-03-01 13:30:00,59.98,60.03,59.98,60.01,22308.0,53.6265,53.6712,53.6265,53.6533,22308.0
2017-03-01 13:35:00,60.0,60.02,59.99,60.0,27547.0,53.6443,53.6622,53.6354,53.6443,27547.0
2017-03-01 13:40:00,60.0,60.01,59.97,59.99,20418.0,53.6443,53.6533,53.6175,53.6354,20418.0
2017-03-01 13:45:00,60.0,60.04,59.99,60.02,39565.0,53.6443,53.6801,53.6354,53.6622,39565.0
2017-03-01 13:50:00,60.02,60.06,60.02,60.05,24472.0,53.6622,53.698,53.6622,53.689,24472.0
2017-03-01 13:55:00,60.05,60.12,60.04,60.12,68821.0,53.689,53.7516,53.6801,53.7516,68821.0
2017-03-01 14:00:00,60.11,60.17,60.11,60.17,20852.0,53.7427,53.7963,53.7427,53.7963,20852.0
2017-03-01 14:05:00,60.16,60.19,60.14,60.15,51835.0,53.7874,53.8142,53.7695,53.7785,51835.0
2017-03-01 14:10:00,60.14,60.18,60.13,60.18,35366.0,53.7695,53.8053,53.7606,53.8053,35366.0
2017-03-01 14:15:00,60.18,60.26,60.18,60.25,40676.0,53.8053,53.8768,53.8053,53.8679,40676.0
2017-03-01 14:20:00,60.25,60.32,60.25,60.31,34223.0,53.8679,53.9304,53.8679,53.9215,34223.0
2017-03-01 14:25:00,60.31,60.32,60.28,60.31,23493.0,53.9215,53.9304,53.8947,53.9215,23493.0
2017-03-01 14:30:00,60.32,60.36,60.3,60.32,47829.0,53.9304,53.9662,53.9126,53.9304,47829.0
2017-03-01 14:35:00,60.33,60.33,60.28,60.3,22617.0,53.9394,53.9394,53.8947,53.9126,22617.0
2017-03-01 14:40:00,60.3,60.34,60.29,60.33,45910.0,53.9126,53.9483,53.9036,53.9394,45910.0
2017-03-01 14:45:00,60.33,60.33,60.3,60.32,34446.0,53.9394,53.9394,53.9126,53.9304,34446.0
2017-03-01 14:50:00,60.32,60.37,60.32,60.37,43555.0,53.9304,53.9751,53.9304,53.9751,43555.0
2017-03-01 14:55:00,60.37,60.39,60.35,60.37,22183.0,53.9751,53.993,53.9573,53.9751,22183.0
2017-03-01 15:00:00,60.37,60.38,60.34,60.35,29416.0,53.9751,53.9841,53.9483,53.9573,29416.0
2017-03-01 15:05:00,60.36,60.36,60.28,60.28,104705.0,53.9662,53.9662,53.8947,53.8947,104705.0
2017-03-01 15:10:00,60.29,60.32,60.24,60.25,68445.0,53.9036,53.9304,53.8589,53.8679,68445.0
2017-03-01 15:15:00,60.24,60.25,60.16,60.23,51965.0,53.8589,53.8679,53.7874,53.85,51965.0
2017-03-01 15:20:00,60.23,60.24,60.17,60.19,75951.0,53.85,53.8589,53.7963,53.8142,75951.0
2017-03-01 15:25:00,60.2,60.2,60.17,60.18,29690.0,53.8232,53.8232,53.7963,53.8053,29690.0
2017-03-01 15:30:00,60.19,60.23,60.18,60.22,39216.0,53.8142,53.85,53.8053,53.841,39216.0
2017-03-01 15:35:00,60.22,60.3,60.21,60.29,53836.0,53.841,53.9126,53.8321,53.9036,53836.0
2017-03-01 15:40:00,60.29,60.31,60.28,60.29,61194.0,53.9036,53.9215,53.8947,53.9036,61194.0
2017-03-01 15:45:00,60.29,60.3,60.25,60.28,79576.0,53.9036,53.9126,53.8679,53.8947,79576.0
2017-03-01 15:50:00,60.28,60.31,60.26,60.28,135594.0,53.8947,53.9215,53.8768,53.8947,135594.0
2017-03-01 15:55:00,60.28,60.28,60.19,60.25,235480.0,53.8947,53.8947,53.8142,53.8679,235480.0
2017-03-02 09:30:00,59.96,60.0,59.67,59.82,78263.0,53.6086,53.6443,53.3493,53.4834,78263.0
2017-03-02 09:35:00,59.88,60.1,59.84,60.07,25018.0,53.5371,53.7337,53.5013,53.7069,25018.0
2017-03-02 09:40:00,60.12,60.14,59.98,60.02,15015.0,53.7516,53.7695,53.6265,53.6622,15015.0
2017-03-02 09:45:00,60.01,60.13,59.98,60.06,31886.0,53.6533,53.7606,53.6265,53.698,31886.0
2017-03-02 09:50:00,60.07,60.1,59.97,60.04,20550.0,53.7069,53.7337,53.6175,53.6801,20550.0
2017-03-02 09:55:00,60.04,60.16,60.01,60.15,20194.0,53.6801,53.7874,53.6533,53.7785,20194.0
2017-03-02 10:00:00,60.15,60.24,60.12,60.24,21339.0,53.7785,53.8589,53.7516,53.8589,21339.0
2017-03-02 10:05:00,60.23,60.25,60.15,60.17,24351.0,53.85,53.8679,53.7785,53.7963,24351.0
2017-03-02 10:10:00,60.17,60.24,60.15,60.22,25171.0,53.7963,53.8589,53.7785,53.841,25171.0
2017-03-02 10:15:00,60.23,60.3,60.22,60.3,20098.0,53.85,53.9126,53.841,53.9126,20098.0
2017-03-02 10:20:00,60.3,60.33,60.14,60.21,43040.0,53.9126,53.9394,53.7695,53.8321,43040.0
2017-03-02 10:25:00,60.21,60.22,60.15,60.21,30986.0,53.8321,53.841,53.7785,53.8321,30986.0
2017-03-02 10:30:00,60.21,60.22,60.16,60.19,27742.0,53.8321,53.841,53.7874,53.8142,27742.0
2017-03-02 10:35:00,60.19,60.24,60.18,60.19,23159.0,53.8142,53.8589,53.8053,53.8142,23159.0
2017-03-02 10:40:00,60.2,60.24,60.14,60.23,30424.0,53.8232,53.8589,53.7695,53.85,30424.0
2017-03-02 10:45:00,60.23,60.24,60.19,60.21,19696.0,53.85,53.8589,53.8142,53.8321,19696.0
2017-03-02 10:50:00,60.2,60.21,60.17,60.19,28468.0,53.8232,53.8321,53.7963,53.8142,28468.0
2017-03-02 10:55:00,60.18,60.18,60.14,60.17,35252.0,53.8053,53.8053,53.7695,53.7963,35252.0
2017-03-02 11:00:00,60.16,60.19,60.12,60.16,35930.0,53.7874,53.8142,53.7516,53.7874,35930.0
2017-03-02 11:05:00,60.16,60.16,60.09,60.15,54158.0,53.7874,53.7874,53.7248,53.7785,54158.0
2017-03-02 11:10:00,60.15,60.16,60.1,60.15,72964.0,53.7785,53.7874,53.7337,53.7785,72964.0
2017-03-02 11:15:00,60.14,60.19,60.12,60.14,56007.0,53.7695,53.8142,53.7516,53.7695,56007.0
2017-03-02 11:20:00,60.14,60.15,60.12,60.15,31488.0,53.7695,53.7785,53.7516,53.7785,31488.0
2017-03-02 11:25:00,60.15,60.17,60.14,60.17,20252.0,53.7785,53.7963,53.7695,53.7963,20252.0
2017-03-02 11:30:00,60.16,60.18,60.1,60.12,35706.0,53.7874,53.8053,53.7337,53.7516,35706.0
2017-03-02 11:35:00,60.12,60.16,60.09,60.13,43986.0,53.7516,53.7874,53.7248,53.7606,43986.0
2017-03-02 11:40:00,60.14,60.15,60.11,60.15,16842.0,53.7695,53.7785,53.7427,53.7785,16842.0
2017-03-02 11:45:00,60.14,60.19,60.13,60.14,30405.0,53.7695,53.8142,53.7606,53.7695,30405.0
2017-03-02 11:50:00,60.14,60.17,60.13,60.15,17538.0,53.7695,53.7963,53.7606,53.7785,17538.0
2017-03-02 11:55:00,60.15,60.19,60.14,60.18,26855.0,53.7785,53.8142,53.7695,53.8053,26855.0
2017-03-02 12:00:00,60.19,60.19,60.12,60.17,25036.0,53.8142,53.8142,53.7516,53.7963,25036.0
2017-03-02 12:05:00,60.16,60.18,60.15,60.18,12760.0,53.7874,53.8053,53.7785,53.8053,12760.0
2017-03-02 12:10:00,60.17,60.18,60.14,60.16,16362.0,53.7963,53.8053,53.7695,53.7874,16362.0
2017-03-02 12:15:00,60.15,60.19,60.14,60.16,20845.0,53.7785,53.8142,53.7695,53.7874,20845.0
2017-03-02 12:20:00,60.16,60.17,60.14,60.15,20786.0,53.7874,53.7963,53.7695,53.7785,20786.0
2017-03-02 12:25:00,60.16,60.19,60.15,60.17,12109.0,53.7874,53.8142,53.7785,53.7963,12109.0
2017-03-02 12:30:00,60.16,60.18,60.14,60.16,15560.0,53.7874,53.8053,53.7695,53.7874,15560.0
2017-03-02 12:35:00,60.16,60.18,60.15,60.18,20389.0,53.7874,53.8053,53.7785,53.8053,20389.0
2017-03-02 12:40:00,60.18,60.18,60.15,60.17,16134.0,53.8053,53.8053,53.7785,53.7963,16134.0
2017-03-02 12:45:00,60.16,60.17,60.14,60.14,15700.0,53.7874,53.7963,53.7695,53.7695,15700.0
2017-03-02 12:50:00,60.14,60.17,60.13,60.16,21462.0,53.7695,53.7963,53.7606,53.7874,21462.0
2017-03-02 12:55:00,60.15,60.17,60.14,60.16,22807.0,53.7785,53.7963,53.7695,53.7874,22807.0
2017-03-02 13:00:00,60.16,60.17,60.13,60.15,18140.0,53.7874,53.7963,53.7606,53.7785,18140.0
2017-03-02 13:05:00,60.15,60.16,60.14,60.15,15826.0,53.7785,53.7874,53.7695,53.7785,15826.0
2017-03-02 13:10:00,60.15,60.16,60.13,60.15,28335.0,53.7785,53.7874,53.7606,53.7785,28335.0
2017-03-02 13:15:00,60.14,60.16,60.13,60.15,16878.0,53.7695,53.7874,53.7606,53.7785,16878.0
2017-03-02 13:20:00,60.15,60.16,60.13,60.16,14564.0,53.7785,53.7874,53.7606,53.7874,14564.0
2017-03-02 13:25:00,60.16,60.18,60.14,60.17,15587.0,53.7874,53.8053,53.7695,53.7963,15587.0
2017-03-02 13:30:00,60.16,60.17,60.14,60.16,14283.0,53.7874,53.7963,53.7695,53.7874,14283.0
2017-03-02 13:35:00,60.16,60.17,60.14,60.17,18226.0,53.7874,53.7963,53.7695,53.7963,18226.0
2017-03-02 13:40:00,60.16,60.18,60.16,60.18,8728.0,53.7874,53.8053,53.7874,53.8053,8728.0
2017-03-02 13:45:00,60.18,60.19,60.15,60.15,25112.0,53.8053,53.8142,53.7785,53.7785,25112.0
2017-03-02 13:50:00,60.16,60.17,60.12,60.14,25079.0,53.7874,53.7963,53.7516,53.7695,25079.0
2017-03-02 13:55:00,60.13,60.16,60.13,60.15,17462.0,53.7606,53.7874,53.7606,53.7785,17462.0
2017-03-02 14:00:00,60.15,60.18,60.14,60.16,20670.0,53.7785,53.8053,53.7695,53.7874,20670.0
2017-03-02 14:05:00,60.16,60.2,60.15,60.19,21962.0,53.7874,53.8232,53.7785,53.8142,21962.0
2017-03-02 14:10:00,60.19,60.22,60.18,60.21,15892.0,53.8142,53.841,53.8053,53.8321,15892.0
2017-03-02 14:15:00,60.21,60.23,60.18,60.23,20718.0,53.8321,53.85,53.8053,53.85,20718.0
2017-03-02 14:20:00,60.23,60.23,60.17,60.19,24518.0,53.85,53.85,53.7963,53.8142,24518.0
2017-03-02 14:25:00,60.19,60.23,60.18,60.2,29298.0,53.8142,53.85,53.8053,53.8232,29298.0
2017-03-02 14:30:00,60.19,60.2,60.16,60.2,24556.0,53.8142,53.8232,53.7874,53.8232,24556.0
2017-03-02 14:35:00,60.21,60.21,60.17,60.21,44783.0,53.8321,53.8321,53.7963,53.8321,44783.0
2017-03-02 14:40:00,60.2,60.21,60.17,60.19,20376.0,53.8232,53.8321,53.7963,53.8142,20376.0
2017-03-02 14:45:00,60.19,60.19,60.18,60.19,31930.0,53.8142,53.8142,53.8053,53.8142,31930.0
2017-03-02 14:50:00,60.19,60.19,60.18,60.19,12840.0,53.8142,53.8142,53.8053,53.8142,12840.0
2017-03-02 14:55:00,60.18,60.19,60.17,60.17,22901.0,53.8053,53.8142,53.7963,53.7963,22901.0
2017-03-02 15:00:00,60.18,60.18,60.15,60.16,18420.0,53.8053,53.8053,53.7785,53.7874,18420.0
2017-03-02 15:05:00,60.15,60.17,60.15,60.15,12948.0,53.7785,53.7963,53.7785,53.7785,12948.0
2017-03-02 15:10:00,60.15,60.16,60.15,60.16,14400.0,53.7785,53.7874,53.7785,53.7874,14400.0
2017-03-02 15:15:00,60.16,60.17,60.12,60.15,83057.0,53.7874,53.7963,53.7516,53.7785,83057.0
2017-03-02 15:20:00,60.16,60.18,60.15,60.18,46432.0,53.7874,53.8053,53.7785,53.8053,46432.0
2017-03-02 15:25:00,60.18,60.24,60.17,60.23,26633.0,53.8053,53.8589,53.7963,53.85,26633.0
2017-03-02 15:30:00,60.23,60.24,60.17,60.18,31590.0,53.85,53.8589,53.7963,53.8053,31590.0
2017-03-02 15:35:00,60.18,60.24,60.17,60.24,50491.0,53.8053,53.8589,53.7963,53.8589,50491.0
2017-03-02 15:40:00,60.24,60.24,60.13,60.16,51410.0,53.8589,53.8589,53.7606,53.7874,51410.0
2017-03-02 15:45:00,60.16,60.18,60.14,60.14,41062.0,53.7874,53.8053,53.7695,53.7695,41062.0
2017-03-02 15:50:00,60.15,60.21,60.13,60.18,98640.0,53.7785,53.8321,53.7606,53.8053,98640.0
2017-03-02 15:55:00,60.19,60.19,60.14,60.17,208325.0,53.8142,53.8142,53.7695,53.7963,208325.0
2017-03-03 09:30:00,59.95,60.06,59.75,60.01,52338.0,53.5996,53.698,53.4208,53.6533,52338.0
2017-03-03 09:35:00,60.02,60.25,59.98,60.25,17933.0,53.6622,53.8679,53.6265,53.8679,17933.0
2017-03-03 09:40:00,60.23,60.26,60.12,60.17,51332.0,53.85,53.8768,53.7516,53.7963,51332.0
2017-03-03 09:45:00,60.17,60.17,59.99,59.99,46739.0,53.7963,53.7963,53.6354,53.6354,46739.0
2017-03-03 09:50:00,59.98,60.08,59.9,59.91,44713.0,53.6265,53.7159,53.5549,53.5639,44713.0
2017-03-03 09:55:00,59.92,59.95,59.88,59.92,45146.0,53.5728,53.5996,53.5371,53.5728,45146.0
2017-03-03 10:00:00,59.91,59.97,59.88,59.97,29745.0,53.5639,53.6175,53.5371,53.6175,29745.0
2017-03-03 10:05:00,59.96,60.0,59.96,59.98,27097.0,53.6086,53.6443,53.6086,53.6265,27097.0
2017-03-03 10:10:00,60.0,60.08,59.98,60.05,15806.0,53.6443,53.7159,53.6265,53.689,15806.0
2017-03-03 10:15:00,60.04,60.05,59.96,59.98,28398.0,53.6801,53.689,53.6086,53.6265,28398.0
2017-03-03 10:20:00,59.97,60.0,59.94,59.98,35333.0,53.6175,53.6443,53.5907,53.6265,35333.0
2017-03-03 10:25:00,59.98,60.04,59.94,60.02,28583.0,53.6265,53.6801,53.5907,53.6622,28583.0
2017-03-03 10:30:00,60.02,60.03,59.96,59.97,31004.0,53.6622,53.6712,53.6086,53.6175,31004.0
2017-03-03 10:35:00,59.96,60.0,59.96,60.0,21209.0,53.6086,53.6443,53.6086,53.6443,21209.0
2017-03-03 10:40:00,60.0,60.03,59.98,60.03,19700.0,53.6443,53.6712,53.6265,53.6712,19700.0
2017-03-03 10:45:00,60.03,60.03,59.99,60.01,17787.0,53.6712,53.6712,53.6354,53.6533,17787.0
2017-03-03 10:50:00,60.01,60.03,60.0,60.03,23512.0,53.6533,53.6712,53.6443,53.6712,23512.0
2017-03-03 10:55:00,60.03,60.04,59.95,59.96,57294.0,53.6712,53.6801,53.5996,53.6086,57294.0
2017-03-03 11:00:00,59.95,59.98,59.91,59.93,115308.0,53.5996,53.6265,53.5639,53.5818,115308.0
2017-03-03 11:05:00,59.93,59.94,59.88,59.91,31053.0,53.5818,53.5907,53.5371,53.5639,31053.0
2017-03-03 11:10:00,59.92,59.94,59.84,59.85,27920.0,53.5728,53.5907,53.5013,53.5102,27920.0
2017-03-03 11:15:00,59.85,59.91,59.85,59.85,28295.0,53.5102,53.5639,53.5102,53.5102,28295.0
2017-03-03 11:20:00,59.85,59.88,59.82,59.85,63989.0,53.5102,53.5371,53.4834,53.5102,63989.0
2017-03-03 11:25:00,59.85,59.87,59.82,59.83,39205.0,53.5102,53.5281,53.4834,53.4923,39205.0
2017-03-03 11:30:00,59.84,59.9,59.84,59.89,12268.0,53.5013,53.5549,53.5013,53.546,12268.0
2017-03-03 11:35:00,59.89,59.9,59.87,59.9,15218.0,53.546,53.5549,53.5281,53.5549,15218.0
2017-03-03 11:40:00,59.9,59.92,59.86,59.89,125627.0,53.5549,53.5728,53.5192,53.546,125627.0
2017-03-03 11:45:00,59.89,59.94,59.86,59.88,57713.0,53.546,53.5907,53.5192,53.5371,57713.0
2017-03-03 11:50:00,59.89,59.9,59.85,59.88,29029.0,53.546,53.5549,53.5102,53.5371,29029.0
2017-03-03 11:55:00,59.88,59.89,59.85,59.85,24534.0,53.5371,53.546,53.5102,53.5102,24534.0
2017-03-03 12:00:00,59.85,59.87,59.82,59.85,24516.0,53.5102,53.5281,53.4834,53.5102,24516.0
2017-03-03 12:05:00,59.86,59.86,59.84,59.86,7677.0,53.5192,53.5192,53.5013,53.5192,7677.0
2017-03-03 12:10:00,59.87,59.88,59.85,59.87,11553.0,53.5281,53.5371,53.5102,53.5281,11553.0
2017-03-03 12:15:00,59.88,59.88,59.84,59.86,38277.0,53.5371,53.5371,53.5013,53.5192,38277.0
2017-03-03 12:20:00,59.86,59.89,59.85,59.85,21321.0,53.5192,53.546,53.5102,53.5102,21321.0
2017-03-03 12:25:00,59.85,59.87,59.84,59.85,15501.0,53.5102,53.5281,53.5013,53.5102,15501.0
2017-03-03 12:30:00,59.85,59.9,59.84,59.87,57219.0,53.5102,53.5549,53.5013,53.5281,57219.0
2017-03-03 12:35:00,59.87,59.9,59.86,59.9,18992.0,53.5281,53.5549,53.5192,53.5549,18992.0
2017-03-03 12:40:00,59.9,59.91,59.88,59.89,40855.0,53.5549,53.5639,53.5371,53.546,40855.0
2017-03-03 12:45:00,59.89,59.89,59.86,59.86,17649.0,53.546,53.546,53.5192,53.5192,17649.0
2017-03-03 12:50:00,59.86,59.88,59.84,59.85,29249.0,53.5192,53.5371,53.5013,53.5102,29249.0
2017-03-03 12:55:00,59.85,59.86,59.83,59.86,23115.0,53.5102,53.5192,53.4923,53.5192,23115.0
2017-03-03 13:00:00,59.85,59.89,59.8,59.88,40590.0,53.5102,53.546,53.4655,53.5371,40590.0
2017-03-03 13:05:00,59.88,59.9,59.83,59.85,25484.0,53.5371,53.5549,53.4923,53.5102,25484.0
2017-03-03 13:10:00,59.85,59.87,59.83,59.85,26686.0,53.5102,53.5281,53.4923,53.5102,26686.0
2017-03-03 13:15:00,59.85,59.88,59.83,59.88,25794.0,53.5102,53.5371,53.4923,53.5371,25794.0
2017-03-03 13:20:00,59.87,59.87,59.8,59.82,20659.0,53.5281,53.5281,53.4655,53.4834,20659.0
2017-03-03 13:25:00,59.83,59.86,59.82,59.85,9304.0,53.4923,53.5192,53.4834,53.5102,9304.0
2017-03-03 13:30:00,59.85,59.85,59.82,59.82,5944.0,53.5102,53.5102,53.4834,53.4834,5944.0
2017-03-03 13:35:00,59.83,59.83,59.81,59.83,17604.0,53.4923,53.4923,53.4745,53.4923,17604.0
2017-03-03 13:40:00,59.82,59.85,59.81,59.84,26227.0,53.4834,53.5102,53.4745,53.5013,26227.0
2017-03-03 13:45:00,59.84,59.86,59.82,59.86,9887.0,53.5013,53.5192,53.4834,53.5192,9887.0
2017-03-03 13:50:00,59.87,59.87,59.84,59.84,20660.0,53.5281,53.5281,53.5013,53.5013,20660.0
2017-03-03 13:55:00,59.84,59.86,59.83,59.83,10618.0,53.5013,53.5192,53.4923,53.4923,10618.0
2017-03-03 14:00:00,59.84,59.86,59.83,59.85,9851.0,53.5013,53.5192,53.4923,53.5102,9851.0
2017-03-03 14:05:00,59.85,59.86,59.84,59.85,9617.0,53.5102,53.5192,53.5013,53.5102,9617.0
2017-03-03 14:10:00,59.84,59.91,59.84,59.86,53882.0,53.5013,53.5639,53.5013,53.5192,53882.0
2017-03-03 14:15:00,59.87,59.87,59.82,59.83,22080.0,53.5281,53.5281,53.4834,53.4923,22080.0
2017-03-03 14:20:00,59.83,59.86,59.82,59.82,20943.0,53.4923,53.5192,53.4834,53.4834,20943.0
2017-03-03 14:25:00,59.83,59.83,59.75,59.77,40301.0,53.4923,53.4923,53.4208,53.4387,40301.0
2017-03-03 14:30:00,59.77,59.81,59.77,59.78,20524.0,53.4387,53.4745,53.4387,53.4476,20524.0
2017-03-03 14:35:00,59.78,59.81,59.76,59.78,18167.0,53.4476,53.4745,53.4298,53.4476,18167.0
2017-03-03 14:40:00,59.78,59.79,59.76,59.79,25181.0,53.4476,53.4566,53.4298,53.4566,25181.0
2017-03-03 14:45:00,59.8,59.83,59.75,59.76,95919.0,53.4655,53.4923,53.4208,53.4298,95919.0
2017-03-03 14:50:00,59.76,59.76,59.69,59.7,44934.0,53.4298,53.4298,53.3672,53.3761,44934.0
2017-03-03 14:55:00,59.71,59.8,59.71,59.76,73256.0,53.3851,53.4655,53.3851,53.4298,73256.0
2017-03-03 15:00:00,59.76,59.78,59.71,59.73,24775.0,53.4298,53.4476,53.3851,53.4029,24775.0
2017-03-03 15:05:00,59.73,59.86,59.73,59.84,34241.0,53.4029,53.5192,53.4029,53.5013,34241.0
2017-03-03 15:10:00,59.83,59.83,59.8,59.81,16794.0,53.4923,53.4923,53.4655,53.4745,16794.0
2017-03-03 15:15:00,59.81,59.82,59.78,59.78,25535.0,53.4745,53.4834,53.4476,53.4476,25535.0
2017-03-03 15:20:00,59.78,59.81,59.78,59.81,24635.0,53.4476,53.4745,53.4476,53.4745,24635.0
2017-03-03 15:25:00,59.81,59.83,59.8,59.81,28419.0,53.4745,53.4923,53.4655,53.4745,28419.0
2017-03-03 15:30:00,59.82,59.84,59.8,59.82,46974.0,53.4834,53.5013,53.4655,53.4834,46974.0
2017-03-03 15:35:00,59.82,59.84,59.79,59.8,48406.0,53.4834,53.5013,53.4566,53.4655,48406.0
2017-03-03 15:40:00,59.8,59.81,59.76,59.78,69752.0,53.4655,53.4745,53.4298,53.4476,69752.0
2017-03-03 15:45:00,59.77,59.81,59.77,59.79,39199.0,53.4387,53.4745,53.4387,53.4566,39199.0
2017-03-03 15:50:00,59.79,59.88,59.79,59.86,70657.0,53.4566,53.5371,53.4566,53.5192,70657.0
2017-03-03 15:55:00,59.86,59.88,59.81,59.88,186958.0,53.5192,53.5371,53.4745,53.5371,186958.0
2017-03-06 09:30:00,59.45,59.55,59.22,59.42,124558.0,53.1526,53.242,52.947,53.1258,124558.0
2017-03-06 09:35:00,59.42,59.51,59.33,59.4,42938.0,53.1258,53.2062,53.0453,53.1079,42938.0
2017-03-06 09:40:00,59.39,59.4,59.08,59.08,72402.0,53.099,53.1079,52.8218,52.8218,72402.0
2017-03-06 09:45:00,59.07,59.1,58.82,58.87,135517.0,52.8129,52.8397,52.5893,52.634,135517.0
2017-03-06 09:50:00,58.88,58.96,58.83,58.91,101059.0,52.643,52.7145,52.5983,52.6698,101059.0
2017-03-06 09:55:00,58.92,58.92,58.77,58.82,76622.0,52.6787,52.6787,52.5446,52.5893,76622.0
2017-03-06 10:00:00,58.82,58.86,58.69,58.74,86714.0,52.5893,52.6251,52.4731,52.5178,86714.0
2017-03-06 10:05:00,58.73,58.79,58.68,58.72,61638.0,52.5089,52.5625,52.4642,52.4999,61638.0
2017-03-06 10:10:00,58.71,58.83,58.69,58.72,91294.0,52.491,52.5983,52.4731,52.4999,91294.0
2017-03-06 10:15:00,58.72,58.73,58.56,58.59,99285.0,52.4999,52.5089,52.3569,52.3837,99285.0
2017-03-06 10:20:00,58.59,58.8,58.49,58.71,150006.0,52.3837,52.5715,52.2943,52.491,150006.0
2017-03-06 10:25:00,58.7,58.85,58.67,58.85,54899.0,52.482,52.6162,52.4552,52.6162,54899.0
2017-03-06 10:30:00,58.84,58.91,58.83,58.86,25830.0,52.6072,52.6698,52.5983,52.6251,25830.0
2017-03-06 10:35:00,58.84,58.85,58.67,58.78,82145.0,52.6072,52.6162,52.4552,52.5536,82145.0
2017-03-06 10:40:00,58.78,58.8,58.73,58.79,28995.0,52.5536,52.5715,52.5089,52.5625,28995.0
2017-03-06 10:45:00,58.8,58.9,58.73,58.9,103191.0,52.5715,52.6609,52.5089,52.6609,103191.0
2017-03-06 10:50:00,58.91,58.95,58.65,58.83,103209.0,52.6698,52.7056,52.4373,52.5983,103209.0
2017-03-06 10:55:00,58.84,58.84,58.79,58.8,38294.0,52.6072,52.6072,52.5625,52.5715,38294.0
2017-03-06 11:00:00,58.8,58.82,58.74,58.82,36678.0,52.5715,52.5893,52.5178,52.5893,36678.0
2017-03-06 11:05:00,58.82,58.82,58.76,58.79,33686.0,52.5893,52.5893,52.5357,52.5625,33686.0
2017-03-06 11:10:00,58.78,58.82,58.78,58.82,47211.0,52.5536,52.5893,52.5536,52.5893,47211.0
2017-03-06 11:15:00,58.82,58.99,58.82,58.93,46869.0,52.5893,52.7413,52.5893,52.6877,46869.0
2017-03-06 11:20:00,58.93,58.99,58.9,58.97,19371.0,52.6877,52.7413,52.6609,52.7234,19371.0
2017-03-06 11:25:00,58.97,59.0,58.95,58.98,27448.0,52.7234,52.7503,52.7056,52.7324,27448.0
2017-03-06 11:30:00,58.98,58.98,58.9,58.9,15824.0,52.7324,52.7324,52.6609,52.6609,15824.0
2017-03-06 11:35:00,58.9,58.92,58.86,58.91,38240.0,52.6609,52.6787,52.6251,52.6698,38240.0
2017-03-06 11:40:00,58.9,58.91,58.87,58.88,33689.0,52.6609,52.6698,52.634,52.643,33689.0
2017-03-06 11:45:00,58.88,58.9,58.77,58.8,92256.0,52.643,52.6609,52.5446,52.5715,92256.0
2017-03-06 11:50:00,58.8,58.81,58.75,58.8,45849.0,52.5715,52.5804,52.5267,52.5715,45849.0
2017-03-06 11:55:00,58.8,58.8,58.74,58.78,48426.0,52.5715,52.5715,52.5178,52.5536,48426.0
2017-03-06 12:00:00,58.77,58.8,58.73,58.8,73373.0,52.5446,52.5715,52.5089,52.5715,73373.0
2017-03-06 12:05:00,58.8,58.81,58.78,58.8,58274.0,52.5715,52.5804,52.5536,52.5715,58274.0
2017-03-06 12:10:00,58.8,58.81,58.77,58.78,37166.0,52.5715,52.5804,52.5446,52.5536,37166.0
2017-03-06 12:15:00,58.78,58.8,58.77,58.79,29272.0,52.5536,52.5715,52.5446,52.5625,29272.0
2017-03-06 12:20:00,58.8,58.85,58.75,58.77,76260.0,52.5715,52.6162,52.5267,52.5446,76260.0
2017-03-06 12:25:00,58.76,58.79,58.73,58.79,55060.0,52.5357,52.5625,52.5089,52.5625,55060.0
2017-03-06 12:30:00,58.79,58.9,58.79,58.8,154816.0,52.5625,52.6609,52.5625,52.5715,154816.0
2017-03-06 12:35:00,58.81,58.83,58.77,58.8,28500.0,52.5804,52.5983,52.5446,52.5715,28500.0
2017-03-06 12:40:00,58.8,58.81,58.79,58.8,37019.0,52.5715,52.5804,52.5625,52.5715,37019.0
2017-03-06 12:45:00,58.8,58.81,58.78,58.8,15607.0,52.5715,52.5804,52.5536,52.5715,15607.0
2017-03-06 12:50:00,58.8,58.81,58.78,58.8,60540.0,52.5715,52.5804,52.5536,52.5715,60540.0
2017-03-06 12:55:00,58.8,58.81,58.79,58.8,29060.0,52.5715,52.5804,52.5625,52.5715,29060.0
2017-03-06 13:00:00,58.8,58.9,58.8,58.87,44363.0,52.5715,52.6609,52.5715,52.634,44363.0
2017-03-06 13:05:00,58.87,58.9,58.86,58.87,53830.0,52.634,52.6609,52.6251,52.634,53830.0
2017-03-06 13:10:00,58.87,58.91,58.85,58.89,47114.0,52.634,52.6698,52.6162,52.6519,47114.0
2017-03-06 13:15:00,58.89,58.9,58.86,58.88,22278.0,52.6519,52.6609,52.6251,52.643,22278.0
2017-03-06 13:20:00,58.88,58.9,58.86,58.88,19660.0,52.643,52.6609,52.6251,52.643,19660.0
2017-03-06 13:25:00,58.88,58.89,58.86,58.86,22921.0,52.643,52.6519,52.6251,52.6251,22921.0
2017-03-06 13:30:00,58.87,58.87,58.82,58.84,47189.0,52.634,52.634,52.5893,52.6072,47189.0
2017-03-06 13:35:00,58.83,58.86,58.83,58.86,59026.0,52.5983,52.6251,52.5983,52.6251,59026.0
2017-03-06 13:40:00,58.85,58.86,58.83,58.85,37930.0,52.6162,52.6251,52.5983,52.6162,37930.0
2017-03-06 13:45:00,58.84,58.91,58.84,58.89,20512.0,52.6072,52.6698,52.6072,52.6519,20512.0
2017-03-06 13:50:00,58.89,58.89,58.86,58.88,20744.0,52.6519,52.6519,52.6251,52.643,20744.0
2017-03-06 13:55:00,58.88,58.91,58.87,58.91,14705.0,52.643,52.6698,52.634,52.6698,14705.0
2017-03-06 14:00:00,58.91,58.97,58.9,58.95,29399.0,52.6698,52.7234,52.6609,52.7056,29399.0
2017-03-06 14:05:00,58.95,58.99,58.93,58.94,47117.0,52.7056,52.7413,52.6877,52.6966,47117.0
2017-03-06 14:10:00,58.94,58.96,58.92,58.95,36814.0,52.6966,52.7145,52.6787,52.7056,36814.0
2017-03-06 14:15:00,58.94,58.95,58.88,58.89,50518.0,52.6966,52.7056,52.643,52.6519,50518.0
2017-03-06 14:20:00,58.88,58.91,58.88,58.9,36654.0,52.643,52.6698,52.643,52.6609,36654.0
2017-03-06 14:25:00,58.9,58.91,58.88,58.89,58904.0,52.6609,52.6698,52.643,52.6519,58904.0
2017-03-06 14:30:00,58.88,58.9,58.86,58.9,88846.0,52.643,52.6609,52.6251,52.6609,88846.0
2017-03-06 14:35:00,58.89,58.91,58.88,58.89,36403.0,52.6519,52.6698,52.643,52.6519,36403.0
2017-03-06 14:40:00,58.89,58.91,58.88,58.9,33523.0,52.6519,52.6698,52.643,52.6609,33523.0
2017-03-06 14:45:00,58.9,58.9,58.88,58.9,10666.0,52.6609,52.6609,52.643,52.6609,10666.0
2017-03-06 14:50:00,58.9,58.9,58.85,58.87,18982.0,52.6609,52.6609,52.6162,52.634,18982.0
2017-03-06 14:55:00,58.87,58.87,58.83,58.85,12888.0,52.634,52.634,52.5983,52.6162,12888.0
2017-03-06 15:00:00,58.85,58.87,58.83,58.86,14455.0,52.6162,52.634,52.5983,52.6251,14455.0
2017-03-06 15:05:00,58.86,58.87,58.84,58.86,17527.0,52.6251,52.634,52.6072,52.6251,17527.0
2017-03-06 15:10:00,58.87,58.87,58.85,58.86,13153.0,52.634,52.634,52.6162,52.6251,13153.0
2017-03-06 15:15:00,58.86,58.91,58.86,58.9,71655.0,52.6251,52.6698,52.6251,52.6609,71655.0
2017-03-06 15:20:00,58.9,58.9,58.87,58.89,28512.0,52.6609,52.6609,52.634,52.6519,28512.0
2017-03-06 15:25:00,58.89,58.91,58.87,58.9,30795.0,52.6519,52.6698,52.634,52.6609,30795.0
2017-03-06 15:30:00,58.89,58.9,58.85,58.9,19744.0,52.6519,52.6609,52.6162,52.6609,19744.0
2017-03-06 15:35:00,58.9,58.91,58.89,58.9,42616.0,52.6609,52.6698,52.6519,52.6609,42616.0
2017-03-06 15:40:00,58.9,58.91,58.89,58.91,55647.0,52.6609,52.6698,52.6519,52.6698,55647.0
2017-03-06 15:45:00,58.91,58.91,58.88,58.9,71259.0,52.6698,52.6698,52.643,52.6609,71259.0
2017-03-06 15:50:00,58.9,58.91,58.88,58.89,59507.0,52.6609,52.6698,52.643,52.6519,59507.0
2017-03-06 15:55:00,58.89,58.9,58.81,58.83,175993.0,52.6519,52.6609,52.5804,52.5983,175993.0
2017-03-07 09:30:00,58.82,59.3,58.8,58.97,93128.0,52.5893,53.0185,52.5715,52.7234,93128.0
2017-03-07 09:35:00,58.9,58.9,58.79,58.84,11216.0,52.6609,52.6609,52.5625,52.6072,11216.0
2017-03-07 09:40:00,58.83,58.83,58.68,58.7,23935.0,52.5983,52.5983,52.4642,52.482,23935.0
2017-03-07 09:45:00,58.71,58.76,58.56,58.56,41772.0,52.491,52.5357,52.3569,52.3569,41772.0
2017-03-07 09:50:00,58.57,58.63,58.49,58.53,50491.0,52.3658,52.4195,52.2943,52.3301,50491.0
2017-03-07 09:55:00,58.54,58.61,58.53,58.57,21215.0,52.339,52.4016,52.3301,52.3658,21215.0
2017-03-07 10:00:00,58.58,58.61,58.53,58.56,24072.0,52.3748,52.4016,52.3301,52.3569,24072.0
2017-03-07 10:05:00,58.57,58.61,58.51,58.54,35617.0,52.3658,52.4016,52.3122,52.339,35617.0
2017-03-07 10:10:00,58.54,58.54,58.44,58.45,20454.0,52.339,52.339,52.2496,52.2585,20454.0
2017-03-07 10:15:00,58.46,58.57,58.46,58.52,32503.0,52.2675,52.3658,52.2675,52.3211,32503.0
2017-03-07 10:20:00,58.52,58.53,58.48,58.51,51356.0,52.3211,52.3301,52.2854,52.3122,51356.0
2017-03-07 10:25:00,58.51,58.63,58.5,58.53,59577.0,52.3122,52.4195,52.3032,52.3301,59577.0
2017-03-07 10:30:00,58.53,58.6,58.51,58.53,56343.0,52.3301,52.3926,52.3122,52.3301,56343.0
2017-03-07 10:35:00,58.53,58.56,58.47,58.55,50299.0,52.3301,52.3569,52.2764,52.3479,50299.0
2017-03-07 10:40:00,58.54,58.59,58.49,58.58,48078.0,52.339,52.3837,52.2943,52.3748,48078.0
2017-03-07 10:45:00,58.58,58.6,58.55,58.55,61346.0,52.3748,52.3926,52.3479,52.3479,61346.0
2017-03-07 10:50:00,58.55,58.58,58.53,58.55,39216.0,52.3479,52.3748,52.3301,52.3479,39216.0
2017-03-07 10:55:00,58.55,58.56,58.49,58.52,27476.0,52.3479,52.3569,52.2943,52.3211,27476.0
2017-03-07 11:00:00,58.52,58.53,58.47,58.47,40505.0,52.3211,52.3301,52.2764,52.2764,40505.0
2017-03-07 11:05:00,58.47,58.47,58.41,58.44,44853.0,52.2764,52.2764,52.2228,52.2496,44853.0
2017-03-07 11:10:00,58.44,58.44,58.35,58.36,35097.0,52.2496,52.2496,52.1691,52.1781,35097.0
2017-03-07 11:15:00,58.37,58.37,58.32,58.37,36851.0,52.187,52.187,52.1423,52.187,36851.0
2017-03-07 11:20:00,58.37,58.39,58.33,58.35,39027.0,52.187,52.2049,52.1512,52.1691,39027.0
2017-03-07 11:25:00,58.34,58.35,58.3,58.3,15276.0,52.1602,52.1691,52.1244,52.1244,15276.0
2017-03-07 11:30:00,58.29,58.3,58.2,58.2,48139.0,52.1155,52.1244,52.035,52.035,48139.0
2017-03-07 11:35:00,58.21,58.22,58.13,58.14,59271.0,52.044,52.0529,51.9724,51.9814,59271.0
2017-03-07 11:40:00,58.13,58.22,58.12,58.21,67792.0,51.9724,52.0529,51.9635,52.044,67792.0
2017-03-07 11:45:00,58.22,58.36,58.21,58.34,123205.0,52.0529,52.1781,52.044,52.1602,123205.0
2017-03-07 11:50:00,58.34,58.35,58.26,58.27,38568.0,52.1602,52.1691,52.0887,52.0976,38568.0
2017-03-07 11:55:00,58.26,58.28,58.22,58.27,39412.0,52.0887,52.1065,52.0529,52.0976,39412.0
2017-03-07 12:00:00,58.26,58.32,58.23,58.27,47020.0,52.0887,52.1423,52.0618,52.0976,47020.0
2017-03-07 12:05:00,58.28,58.3,58.21,58.29,40351.0,52.1065,52.1244,52.044,52.1155,40351.0
2017-03-07 12:10:00,58.3,58.33,58.27,58.31,23467.0,52.1244,52.1512,52.0976,52.1334,23467.0
2017-03-07 12:15:00,58.3,58.31,58.28,58.3,17452.0,52.1244,52.1334,52.1065,52.1244,17452.0
2017-03-07 12:20:00,58.3,58.3,58.24,58.25,31231.0,52.1244,52.1244,52.0708,52.0797,31231.0
2017-03-07 12:25:00,58.24,58.25,58.18,58.23,22354.0,52.0708,52.0797,52.0171,52.0618,22354.0
2017-03-07 12:30:00,58.22,58.22,58.18,58.19,10619.0,52.0529,52.0529,52.0171,52.0261,10619.0
2017-03-07 12:35:00,58.19,58.26,58.19,58.21,24139.0,52.0261,52.0887,52.0261,52.044,24139.0
2017-03-07 12:40:00,58.22,58.26,58.22,58.24,19825.0,52.0529,52.0887,52.0529,52.0708,19825.0
2017-03-07 12:45:00,58.25,58.25,58.2,58.24,17146.0,52.0797,52.0797,52.035,52.0708,17146.0
2017-03-07 12:50:00,58.24,58.27,58.23,58.26,19585.0,52.0708,52.0976,52.0618,52.0887,19585.0
2017-03-07 12:55:00,58.26,58.28,58.25,58.27,11464.0,52.0887,52.1065,52.0797,52.0976,11464.0
2017-03-07 13:00:00,58.27,58.27,58.25,58.25,15049.0,52.0976,52.0976,52.0797,52.0797,15049.0
2017-03-07 13:05:00,58.25,58.3,58.24,58.28,42456.0,52.0797,52.1244,52.0708,52.1065,42456.0
2017-03-07 13:10:00,58.27,58.27,58.24,58.27,15916.0,52.0976,52.0976,52.0708,52.0976,15916.0
2017-03-07 13:15:00,58.27,58.3,58.27,58.27,24944.0,52.0976,52.1244,52.0976,52.0976,24944.0
2017-03-07 13:20:00,58.27,58.3,58.26,58.29,21020.0,52.0976,52.1244,52.0887,52.1155,21020.0
2017-03-07 13:25:00,58.29,58.29,58.25,58.26,28309.0,52.1155,52.1155,52.0797,52.0887,28309.0
2017-03-07 13:30:00,58.26,58.3,58.2,58.21,339071.0,52.0887,52.1244,52.035,52.044,339071.0
2017-03-07 13:35:00,58.21,58.21,58.12,58.12,60054.0,52.044,52.044,51.9635,51.9635,60054.0
2017-03-07 13:40:00,58.12,58.15,58.11,58.14,11292.0,51.9635,51.9903,51.9545,51.9814,11292.0
2017-03-07 13:45:00,58.15,58.15,58.13,58.15,38563.0,51.9903,51.9903,51.9724,51.9903,38563.0
2017-03-07 13:50:00,58.15,58.15,58.11,58.12,39402.0,51.9903,51.9903,51.9545,51.9635,39402.0
2017-03-07 13:55:00,58.13,58.13,58.06,58.07,25866.0,51.9724,51.9724,51.9098,51.9188,25866.0
2017-03-07 14:00:00,58.07,58.07,58.02,58.03,59608.0,51.9188,51.9188,51.8741,51.883,59608.0
2017-03-07 14:05:00,58.02,58.02,57.99,57.99,30174.0,51.8741,51.8741,51.8473,51.8473,30174.0
2017-03-07 14:10:00,58.0,58.04,57.99,58.0,121306.0,51.8562,51.892,51.8473,51.8562,121306.0
2017-03-07 14:15:00,58.0,58.0,57.98,58.0,26004.0,51.8562,51.8562,51.8383,51.8562,26004.0
2017-03-07 14:20:00,58.0,58.0,57.97,58.0,48774.0,51.8562,51.8562,51.8294,51.8562,48774.0
2017-03-07 14:25:00,58.0,58.0,57.98,58.0,34028.0,51.8562,51.8562,51.8383,51.8562,34028.0
2017-03-07 14:30:00,58.0,58.0,57.97,57.99,34834.0,51.8562,51.8562,51.8294,51.8473,34834.0
2017-03-07 14:35:00,57.99,58.0,57.97,58.0,29667.0,51.8473,51.8562,51.8294,51.8562,29667.0
2017-03-07 14:40:00,58.0,58.1,57.99,58.08,73636.0,51.8562,51.9456,51.8473,51.9277,73636.0
2017-03-07 14:45:00,58.09,58.09,58.05,58.08,42776.0,51.9367,51.9367,51.9009,51.9277,42776.0
2017-03-07 14:50:00,58.09,58.11,58.08,58.1,52819.0,51.9367,51.9545,51.9277,51.9456,52819.0
2017-03-07 14:55:00,58.1,58.11,58.03,58.04,54580.0,51.9456,51.9545,51.883,51.892,54580.0
2017-03-07 15:00:00,58.04,58.05,57.99,58.01,64968.0,51.892,51.9009,51.8473,51.8651,64968.0
2017-03-07 15:05:00,58.01,58.02,57.96,57.96,143447.0,51.8651,51.8741,51.8204,51.8204,143447.0
2017-03-07 15:10:00,57.96,57.98,57.91,57.94,96515.0,51.8204,51.8383,51.7757,51.8026,96515.0
2017-03-07 15:15:00,57.93,57.95,57.85,57.88,84170.0,51.7936,51.8115,51.7221,51.7489,84170.0
2017-03-07 15:20:00,57.87,57.89,57.83,57.88,92799.0,51.74,51.7578,51.7042,51.7489,92799.0
2017-03-07 15:25:00,57.88,57.9,57.82,57.84,56782.0,51.7489,51.7668,51.6953,51.7131,56782.0
2017-03-07 15:30:00,57.84,57.88,57.81,57.82,77841.0,51.7131,51.7489,51.6863,51.6953,77841.0
2017-03-07 15:35:00,57.82,57.83,57.79,57.83,83508.0,51.6953,51.7042,51.6684,51.7042,83508.0
2017-03-07 15:40:00,57.83,57.83,57.79,57.83,120105.0,51.7042,51.7042,51.6684,51.7042,120105.0
2017-03-07 15:45:00,57.83,57.86,57.8,57.85,118676.0,51.7042,51.731,51.6774,51.7221,118676.0
2017-03-07 15:50:00,57.85,57.85,57.77,57.79,190188.0,51.7221,51.7221,51.6506,51.6684,190188.0
2017-03-07 15:55:00,57.8,57.85,57.79,57.84,331219.0,51.6774,51.7221,51.6684,51.7131,331219.0
2017-03-08 09:30:00,57.77,57.8,57.15,57.29,106554.0,51.6506,51.6774,51.0962,51.2214,106554.0
2017-03-08 09:35:00,57.32,57.74,57.3,57.57,31541.0,51.2482,51.6237,51.2303,51.4717,31541.0
2017-03-08 09:40:00,57.57,57.6,57.46,57.51,27960.0,51.4717,51.4986,51.3734,51.4181,27960.0
2017-03-08 09:45:00,57.51,57.72,57.51,57.61,49497.0,51.4181,51.6059,51.4181,51.5075,49497.0
2017-03-08 09:50:00,57.62,57.71,57.59,57.71,43502.0,51.5164,51.5969,51.4896,51.5969,43502.0
2017-03-08 09:55:00,57.7,57.77,57.66,57.71,35580.0,51.588,51.6506,51.5522,51.5969,35580.0
2017-03-08 10:00:00,57.7,57.72,57.67,57.67,38013.0,51.588,51.6059,51.5612,51.5612,38013.0
2017-03-08 10:05:00,57.67,57.7,57.58,57.62,29354.0,51.5612,51.588,51.4807,51.5164,29354.0
2017-03-08 10:10:00,57.61,57.7,57.59,57.69,26641.0,51.5075,51.588,51.4896,51.579,26641.0
2017-03-08 10:15:00,57.7,57.86,57.7,57.8,35899.0,51.588,51.731,51.588,51.6774,35899.0
2017-03-08 10:20:00,57.79,57.94,57.78,57.94,15312.0,51.6684,51.8026,51.6595,51.8026,15312.0
2017-03-08 10:25:00,57.94,57.99,57.88,57.92,29919.0,51.8026,51.8473,51.7489,51.7847,29919.0
2017-03-08 10:30:00,57.91,57.92,57.83,57.83,30529.0,51.7757,51.7847,51.7042,51.7042,30529.0
2017-03-08 10:35:00,57.83,57.87,57.79,57.83,22096.0,51.7042,51.74,51.6684,51.7042,22096.0
2017-03-08 10:40:00,57.83,57.86,57.77,57.78,18973.0,51.7042,51.731,51.6506,51.6595,18973.0
2017-03-08 10:45:00,57.79,57.83,57.76,57.81,21333.0,51.6684,51.7042,51.6416,51.6863,21333.0
2017-03-08 10:50:00,57.81,57.81,57.69,57.69,44951.0,51.6863,51.6863,51.579,51.579,44951.0
2017-03-08 10:55:00,57.7,57.73,57.62,57.69,39091.0,51.588,51.6148,51.5164,51.579,39091.0
2017-03-08 11:00:00,57.69,57.81,57.68,57.78,49214.0,51.579,51.6863,51.5701,51.6595,49214.0
2017-03-08 11:05:00,57.77,57.79,57.7,57.72,36926.0,51.6506,51.6684,51.588,51.6059,36926.0
2017-03-08 11:10:00,57.73,57.74,57.69,57.71,23724.0,51.6148,51.6237,51.579,51.5969,23724.0
2017-03-08 11:15:00,57.71,57.71,57.6,57.6,49004.0,51.5969,51.5969,51.4986,51.4986,49004.0
2017-03-08 11:20:00,57.61,57.66,57.55,57.55,38769.0,51.5075,51.5522,51.4539,51.4539,38769.0
2017-03-08 11:25:00,57.56,57.61,57.55,57.56,23925.0,51.4628,51.5075,51.4539,51.4628,23925.0
2017-03-08 11:30:00,57.55,57.56,57.41,57.48,66009.0,51.4539,51.4628,51.3287,51.3913,66009.0
2017-03-08 11:35:00,57.48,57.48,57.38,57.39,58331.0,51.3913,51.3913,51.3019,51.3108,58331.0
2017-03-08 11:40:00,57.39,57.39,57.23,57.23,123593.0,51.3108,51.3108,51.1678,51.1678,123593.0
2017-03-08 11:45:00,57.23,57.32,57.22,57.31,110070.0,51.1678,51.2482,51.1588,51.2393,110070.0
2017-03-08 11:50:00,57.31,57.35,57.29,57.3,40251.0,51.2393,51.275,51.2214,51.2303,40251.0
2017-03-08 11:55:00,57.3,57.36,57.29,57.3,43827.0,51.2303,51.284,51.2214,51.2303,43827.0
2017-03-08 12:00:00,57.31,57.33,57.28,57.31,58822.0,51.2393,51.2572,51.2125,51.2393,58822.0
2017-03-08 12:05:00,57.31,57.33,57.29,57.32,43222.0,51.2393,51.2572,51.2214,51.2482,43222.0
2017-03-08 12:10:00,57.32,57.32,57.18,57.26,57477.0,51.2482,51.2482,51.1231,51.1946,57477.0
2017-03-08 12:15:00,57.27,57.27,57.23,57.24,77606.0,51.2035,51.2035,51.1678,51.1767,77606.0
2017-03-08 12:20:00,57.23,57.32,57.22,57.32,64041.0,51.1678,51.2482,51.1588,51.2482,64041.0
2017-03-08 12:25:00,57.31,57.32,57.29,57.32,76225.0,51.2393,51.2482,51.2214,51.2482,76225.0
2017-03-08 12:30:00,57.31,57.33,57.3,57.33,70325.0,51.2393,51.2572,51.2303,51.2572,70325.0
2017-03-08 12:35:00,57.33,57.33,57.28,57.33,71486.0,51.2572,51.2572,51.2125,51.2572,71486.0
2017-03-08 12:40:00,57.32,57.5,57.32,57.48,62985.0,51.2482,51.4092,51.2482,51.3913,62985.0
2017-03-08 12:45:00,57.48,57.55,57.48,57.51,62132.0,51.3913,51.4539,51.3913,51.4181,62132.0
2017-03-08 12:50:00,57.5,57.51,57.44,57.45,35627.0,51.4092,51.4181,51.3555,51.3645,35627.0
2017-03-08 12:55:00,57.44,57.46,57.36,57.46,60579.0,51.3555,51.3734,51.284,51.3734,60579.0
2017-03-08 13:00:00,57.45,57.52,57.43,57.45,55768.0,51.3645,51.427,51.3466,51.3645,55768.0
2017-03-08 13:05:00,57.45,57.5,57.43,57.44,76458.0,51.3645,51.4092,51.3466,51.3555,76458.0
2017-03-08 13:10:00,57.44,57.45,57.39,57.42,48799.0,51.3555,51.3645,51.3108,51.3376,48799.0
2017-03-08 13:15:00,57.43,57.49,57.41,57.43,71014.0,51.3466,51.4002,51.3287,51.3466,71014.0
2017-03-08 13:20:00,57.42,57.5,57.42,57.48,68192.0,51.3376,51.4092,51.3376,51.3913,68192.0
2017-03-08 13:25:00,57.48,57.51,57.44,57.45,71973.0,51.3913,51.4181,51.3555,51.3645,71973.0
2017-03-08 13:30:00,57.46,57.48,57.41,57.43,49043.0,51.3734,51.3913,51.3287,51.3466,49043.0
2017-03-08 13:35:00,57.43,57.45,57.37,57.37,256395.0,51.3466,51.3645,51.2929,51.2929,256395.0
2017-03-08 13:40:00,57.37,57.55,57.37,57.5,76041.0,51.2929,51.4539,51.2929,51.4092,76041.0
2017-03-08 13:45:00,57.5,57.51,57.45,57.47,87256.0,51.4092,51.4181,51.3645,51.3823,87256.0
2017-03-08 13:50:00,57.47,57.49,57.42,57.47,133964.0,51.3823,51.4002,51.3376,51.3823,133964.0
2017-03-08 13:55:00,57.47,57.53,57.45,57.46,82494.0,51.3823,51.436,51.3645,51.3734,82494.0
2017-03-08 14:00:00,57.46,57.48,57.44,57.46,48159.0,51.3734,51.3913,51.3555,51.3734,48159.0
2017-03-08 14:05:00,57.46,57.46,57.36,57.39,57131.0,51.3734,51.3734,51.284,51.3108,57131.0
2017-03-08 14:10:00,57.4,57.5,57.39,57.45,39370.0,51.3198,51.4092,51.3108,51.3645,39370.0
2017-03-08 14:15:00,57.45,57.55,57.44,57.49,107823.0,51.3645,51.4539,51.3555,51.4002,107823.0
2017-03-08 14:20:00,57.49,57.52,57.48,57.52,53059.0,51.4002,51.427,51.3913,51.427,53059.0
2017-03-08 14:25:00,57.51,57.52,57.45,57.47,82244.0,51.4181,51.427,51.3645,51.3823,82244.0
2017-03-08 14:30:00,57.47,57.48,57.42,57.44,31093.0,51.3823,51.3913,51.3376,51.3555,31093.0
2017-03-08 14:35:00,57.43,57.43,57.35,57.35,61967.0,51.3466,51.3466,51.275,51.275,61967.0
2017-03-08 14:40:00,57.35,57.45,57.35,57.41,54686.0,51.275,51.3645,51.275,51.3287,54686.0
2017-03-08 14:45:00,57.41,57.45,57.39,57.45,41541.0,51.3287,51.3645,51.3108,51.3645,41541.0
2017-03-08 14:50:00,57.45,57.46,57.44,57.45,28627.0,51.3645,51.3734,51.3555,51.3645,28627.0
2017-03-08 14:55:00,57.45,57.51,57.44,57.5,44665.0,51.3645,51.4181,51.3555,51.4092,44665.0
2017-03-08 15:00:00,57.49,57.51,57.48,57.49,46561.0,51.4002,51.4181,51.3913,51.4002,46561.0
2017-03-08 15:05:00,57.49,57.5,57.45,57.45,31457.0,51.4002,51.4092,51.3645,51.3645,31457.0
2017-03-08 15:10:00,57.45,57.51,57.44,57.5,35018.0,51.3645,51.4181,51.3555,51.4092,35018.0
2017-03-08 15:15:00,57.5,57.5,57.47,57.49,32887.0,51.4092,51.4092,51.3823,51.4002,32887.0
2017-03-08 15:20:00,57.49,57.49,57.47,57.48,54945.0,51.4002,51.4002,51.3823,51.3913,54945.0
2017-03-08 15:25:00,57.48,57.48,57.45,57.48,30876.0,51.3913,51.3913,51.3645,51.3913,30876.0
2017-03-08 15:30:00,57.48,57.48,57.41,57.44,81778.0,51.3913,51.3913,51.3287,51.3555,81778.0
2017-03-08 15:35:00,57.43,57.51,57.42,57.5,94348.0,51.3466,51.4181,51.3376,51.4092,94348.0
2017-03-08 15:40:00,57.51,57.54,57.49,57.54,96092.0,51.4181,51.4449,51.4002,51.4449,96092.0
2017-03-08 15:45:00,57.54,57.55,57.49,57.5,123584.0,51.4449,51.4539,51.4002,51.4092,123584.0
2017-03-08 15:50:00,57.5,57.51,57.47,57.5,132339.0,51.4092,51.4181,51.3823,51.4092,132339.0
2017-03-08 15:55:00,57.5,57.53,57.46,57.49,288825.0,51.4092,51.436,51.3734,51.4002,288825.0
2017-03-09 09:30:00,57.52,57.64,57.25,57.25,107054.0,51.427,51.5343,51.1856,51.1856,107054.0
2017-03-09 09:35:00,57.23,57.62,57.23,57.62,35808.0,51.1678,51.5164,51.1678,51.5164,35808.0
2017-03-09 09:40:00,57.61,57.61,57.26,57.33,45608.0,51.5075,51.5075,51.1946,51.2572,45608.0
2017-03-09 09:45:00,57.34,57.42,57.3,57.4,41231.0,51.2661,51.3376,51.2303,51.3198,41231.0
2017-03-09 09:50:00,57.4,57.44,57.39,57.42,46905.0,51.3198,51.3555,51.3108,51.3376,46905.0
2017-03-09 09:55:00,57.42,57.43,57.34,57.36,61125.0,51.3376,51.3466,51.2661,51.284,61125.0
2017-03-09 10:00:00,57.36,57.37,57.26,57.28,42693.0,51.284,51.2929,51.1946,51.2125,42693.0
2017-03-09 10:05:00,57.28,57.3,57.2,57.28,54414.0,51.2125,51.2303,51.1409,51.2125,54414.0
2017-03-09 10:10:00,57.29,57.29,57.16,57.17,59026.0,51.2214,51.2214,51.1052,51.1141,59026.0
2017-03-09 10:15:00,57.17,57.23,57.14,57.15,35898.0,51.1141,51.1678,51.0873,51.0962,35898.0
2017-03-09 10:20:00,57.15,57.17,57.11,57.12,41653.0,51.0962,51.1141,51.0605,51.0694,41653.0
2017-03-09 10:25:00,57.12,57.19,57.07,57.07,67705.0,51.0694,51.132,51.0247,51.0247,67705.0
2017-03-09 10:30:00,57.08,57.19,57.06,57.18,45030.0,51.0336,51.132,51.0158,51.1231,45030.0
2017-03-09 10:35:00,57.18,57.2,57.1,57.11,41478.0,51.1231,51.1409,51.0515,51.0605,41478.0
2017-03-09 10:40:00,57.11,57.13,57.04,57.12,42228.0,51.0605,51.0784,50.9979,51.0694,42228.0
2017-03-09 10:45:00,57.13,57.13,57.03,57.08,40641.0,51.0784,51.0784,50.9889,51.0336,40641.0
2017-03-09 10:50:00,57.09,57.11,57.0,57.08,269576.0,51.0426,51.0605,50.9621,51.0336,269576.0
2017-03-09 10:55:00,57.09,57.14,57.08,57.14,41779.0,51.0426,51.0873,51.0336,51.0873,41779.0
2017-03-09 11:00:00,57.15,57.35,57.14,57.27,119285.0,51.0962,51.275,51.0873,51.2035,119285.0
2017-03-09 11:05:00,57.27,57.4,57.26,57.38,108929.0,51.2035,51.3198,51.1946,51.3019,108929.0
2017-03-09 11:10:00,57.37,57.47,57.35,57.46,86108.0,51.2929,51.3823,51.275,51.3734,86108.0
2017-03-09 11:15:00,57.46,57.52,57.41,57.48,31872.0,51.3734,51.427,51.3287,51.3913,31872.0
2017-03-09 11:20:00,57.47,57.47,57.42,57.44,13073.0,51.3823,51.3823,51.3376,51.3555,13073.0
2017-03-09 11:25:00,57.44,57.48,57.42,57.45,32575.0,51.3555,51.3913,51.3376,51.3645,32575.0
2017-03-09 11:30:00,57.45,57.51,57.41,57.51,27136.0,51.3645,51.4181,51.3287,51.4181,27136.0
2017-03-09 11:35:00,57.5,57.54,57.47,57.47,25370.0,51.4092,51.4449,51.3823,51.3823,25370.0
2017-03-09 11:40:00,57.47,57.5,57.43,57.48,21523.0,51.3823,51.4092,51.3466,51.3913,21523.0
2017-03-09 11:45:00,57.47,57.53,57.47,57.53,23115.0,51.3823,51.436,51.3823,51.436,23115.0
2017-03-09 11:50:00,57.52,57.57,57.48,57.51,42124.0,51.427,51.4717,51.3913,51.4181,42124.0
2017-03-09 11:55:00,57.51,57.52,57.47,57.49,49357.0,51.4181,51.427,51.3823,51.4002,49357.0
2017-03-09 12:00:00,57.49,57.5,57.45,57.5,43644.0,51.4002,51.4092,51.3645,51.4092,43644.0
2017-03-09 12:05:00,57.5,57.54,57.5,57.54,27549.0,51.4092,51.4449,51.4092,51.4449,27549.0
2017-03-09 12:10:00,57.53,57.57,57.52,57.53,15498.0,51.436,51.4717,51.427,51.436,15498.0
2017-03-09 12:15:00,57.52,57.57,57.52,57.55,19872.0,51.427,51.4717,51.427,51.4539,19872.0
2017-03-09 12:20:00,57.55,57.56,57.52,57.53,14320.0,51.4539,51.4628,51.427,51.436,14320.0
2017-03-09 12:25:00,57.52,57.56,57.51,57.52,12784.0,51.427,51.4628,51.4181,51.427,12784.0
2017-03-09 12:30:00,57.52,57.54,57.5,57.5,20144.0,51.427,51.4449,51.4092,51.4092,20144.0
2017-03-09 12:35:00,57.5,57.54,57.5,57.5,19615.0,51.4092,51.4449,51.4092,51.4092,19615.0
2017-03-09 12:40:00,57.51,57.58,57.5,57.58,26704.0,51.4181,51.4807,51.4092,51.4807,26704.0
2017-03-09 12:45:00,57.58,57.67,57.56,57.67,42308.0,51.4807,51.5612,51.4628,51.5612,42308.0
2017-03-09 12:50:00,57.67,57.69,57.66,57.66,13341.0,51.5612,51.579,51.5522,51.5522,13341.0
2017-03-09 12:55:00,57.66,57.68,57.64,57.66,16761.0,51.5522,51.5701,51.5343,51.5522,16761.0
2017-03-09 13:00:00,57.67,57.67,57.61,57.61,16920.0,51.5612,51.5612,51.5075,51.5075,16920.0
2017-03-09 13:05:00,57.61,57.62,57.58,57.58,11278.0,51.5075,51.5164,51.4807,51.4807,11278.0
2017-03-09 13:10:00,57.58,57.59,57.55,57.56,26715.0,51.4807,51.4896,51.4539,51.4628,26715.0
2017-03-09 13:15:00,57.55,57.61,57.52,57.59,77223.0,51.4539,51.5075,51.427,51.4896,77223.0
2017-03-09 13:20:00,57.59,57.64,57.58,57.62,12930.0,51.4896,51.5343,51.4807,51.5164,12930.0
2017-03-09 13:25:00,57.61,57.62,57.6,57.61,11729.0,51.5075,51.5164,51.4986,51.5075,11729.0
2017-03-09 13:30:00,57.61,57.61,57.51,57.55,28202.0,51.5075,51.5075,51.4181,51.4539,28202.0
2017-03-09 13:35:00,57.55,57.62,57.54,57.6,29557.0,51.4539,51.5164,51.4449,51.4986,29557.0
2017-03-09 13:40:00,57.59,57.61,57.56,57.59,11231.0,51.4896,51.5075,51.4628,51.4896,11231.0
2017-03-09 13:45:00,57.6,57.6,57.54,57.54,7602.0,51.4986,51.4986,51.4449,51.4449,7602.0
2017-03-09 13:50:00,57.55,57.57,57.52,57.55,31698.0,51.4539,51.4717,51.427,51.4539,31698.0
2017-03-09 13:55:00,57.55,57.55,57.5,57.53,18327.0,51.4539,51.4539,51.4092,51.436,18327.0
2017-03-09 14:00:00,57.52,57.52,57.44,57.45,29679.0,51.427,51.427,51.3555,51.3645,29679.0
2017-03-09 14:05:00,57.44,57.45,57.41,57.43,63201.0,51.3555,51.3645,51.3287,51.3466,63201.0
2017-03-09 14:10:00,57.43,57.43,57.38,57.4,262843.0,51.3466,51.3466,51.3019,51.3198,262843.0
2017-03-09 14:15:00,57.41,57.41,57.31,57.33,19198.0,51.3287,51.3287,51.2393,51.2572,19198.0
2017-03-09 14:20:00,57.34,57.48,57.32,57.45,71320.0,51.2661,51.3913,51.2482,51.3645,71320.0
2017-03-09 14:25:00,57.45,57.51,57.45,57.48,44376.0,51.3645,51.4181,51.3645,51.3913,44376.0
2017-03-09 14:30:00,57.47,57.52,57.45,57.46,32685.0,51.3823,51.427,51.3645,51.3734,32685.0
2017-03-09 14:35:00,57.46,57.51,57.46,57.5,39721.0,51.3734,51.4181,51.3734,51.4092,39721.0
2017-03-09 14:40:00,57.5,57.53,57.46,57.51,33572.0,51.4092,51.436,51.3734,51.4181,33572.0
2017-03-09 14:45:00,57.5,57.54,57.48,57.53,33109.0,51.4092,51.4449,51.3913,51.436,33109.0
2017-03-09 14:50:00,57.52,57.55,57.5,57.52,40995.0,51.427,51.4539,51.4092,51.427,40995.0
2017-03-09 14:55:00,57.52,57.55,57.49,57.54,43099.0,51.427,51.4539,51.4002,51.4449,43099.0
2017-03-09 15:00:00,57.55,57.57,57.52,57.54,28469.0,51.4539,51.4717,51.427,51.4449,28469.0
2017-03-09 15:05:00,57.53,57.58,57.53,57.58,24219.0,51.436,51.4807,51.436,51.4807,24219.0
2017-03-09 15:10:00,57.58,57.64,57.57,57.62,20781.0,51.4807,51.5343,51.4717,51.5164,20781.0
2017-03-09 15:15:00,57.61,57.63,57.59,57.61,14590.0,51.5075,51.5254,51.4896,51.5075,14590.0
2017-03-09 15:20:00,57.61,57.61,57.57,57.57,29792.0,51.5075,51.5075,51.4717,51.4717,29792.0
2017-03-09 15:25:00,57.58,57.61,57.58,57.6,26455.0,51.4807,51.5075,51.4807,51.4986,26455.0
2017-03-09 15:30:00,57.61,57.71,57.61,57.69,37620.0,51.5075,51.5969,51.5075,51.579,37620.0
2017-03-09 15:35:00,57.69,57.7,57.62,57.62,35763.0,51.579,51.588,51.5164,51.5164,35763.0
2017-03-09 15:40:00,57.62,57.69,57.62,57.67,56456.0,51.5164,51.579,51.5164,51.5612,56456.0
2017-03-09 15:45:00,57.67,57.75,57.66,57.71,45222.0,51.5612,51.6327,51.5522,51.5969,45222.0
2017-03-09 15:50:00,57.7,57.7,57.65,57.68,69906.0,51.588,51.588,51.5433,51.5701,69906.0
2017-03-09 15:55:00,57.68,57.69,57.66,57.67,182778.0,51.5701,51.579,51.5522,51.5612,182778.0
2017-03-10 09:30:00,58.25,59.18,58.11,59.05,244256.0,52.0797,52.9112,51.9545,52.795,244256.0
2017-03-10 09:35:00,59.05,59.28,58.9,58.97,129708.0,52.795,53.0006,52.6609,52.7234,129708.0
2017-03-10 09:40:00,59.0,59.04,58.86,59.0,52391.0,52.7503,52.786,52.6251,52.7503,52391.0
2017-03-10 09:45:00,58.98,59.14,58.97,59.05,126306.0,52.7324,52.8754,52.7234,52.795,126306.0
2017-03-10 09:50:00,59.04,59.07,58.88,59.02,37720.0,52.786,52.8129,52.643,52.7681,37720.0
2017-03-10 09:55:00,59.0,59.16,58.97,58.99,124426.0,52.7503,52.8933,52.7234,52.7413,124426.0
2017-03-10 10:00:00,59.0,59.11,58.98,59.11,44109.0,52.7503,52.8486,52.7324,52.8486,44109.0
2017-03-10 10:05:00,59.11,59.11,59.0,59.01,44082.0,52.8486,52.8486,52.7503,52.7592,44082.0
2017-03-10 10:10:00,59.01,59.15,59.01,59.11,63382.0,52.7592,52.8844,52.7592,52.8486,63382.0
2017-03-10 10:15:00,59.09,59.17,59.06,59.15,86797.0,52.8307,52.9023,52.8039,52.8844,86797.0
2017-03-10 10:20:00,59.15,59.17,59.09,59.14,74040.0,52.8844,52.9023,52.8307,52.8754,74040.0
2017-03-10 10:25:00,59.14,59.18,59.09,59.12,48360.0,52.8754,52.9112,52.8307,52.8576,48360.0
2017-03-10 10:30:00,59.12,59.18,59.09,59.12,99464.0,52.8576,52.9112,52.8307,52.8576,99464.0
2017-03-10 10:35:00,59.13,59.14,58.91,58.94,105953.0,52.8665,52.8754,52.6698,52.6966,105953.0
2017-03-10 10:40:00,58.93,58.99,58.86,58.96,46579.0,52.6877,52.7413,52.6251,52.7145,46579.0
2017-03-10 10:45:00,58.96,59.12,58.96,59.09,40161.0,52.7145,52.8576,52.7145,52.8307,40161.0
2017-03-10 10:50:00,59.1,59.15,59.03,59.08,118162.0,52.8397,52.8844,52.7771,52.8218,118162.0
2017-03-10 10:55:00,59.07,59.11,59.05,59.09,59441.0,52.8129,52.8486,52.795,52.8307,59441.0
2017-03-10 11:00:00,59.08,59.12,59.06,59.07,76571.0,52.8218,52.8576,52.8039,52.8129,76571.0
2017-03-10 11:05:00,59.07,59.1,59.07,59.09,66652.0,52.8129,52.8397,52.8129,52.8307,66652.0
2017-03-10 11:10:00,59.09,59.18,59.08,59.17,76133.0,52.8307,52.9112,52.8218,52.9023,76133.0
2017-03-10 11:15:00,59.16,59.24,59.1,59.14,66449.0,52.8933,52.9648,52.8397,52.8754,66449.0
2017-03-10 11:20:00,59.15,59.18,59.09,59.16,34792.0,52.8844,52.9112,52.8307,52.8933,34792.0
2017-03-10 11:25:00,59.17,59.19,59.09,59.09,29502.0,52.9023,52.9201,52.8307,52.8307,29502.0
2017-03-10 11:30:00,59.1,59.13,59.04,59.05,22224.0,52.8397,52.8665,52.786,52.795,22224.0
2017-03-10 11:35:00,59.06,59.06,58.92,58.92,38590.0,52.8039,52.8039,52.6787,52.6787,38590.0
2017-03-10 11:40:00,58.92,58.93,58.82,58.82,34585.0,52.6787,52.6877,52.5893,52.5893,34585.0
2017-03-10 11:45:00,58.83,58.86,58.74,58.78,39843.0,52.5983,52.6251,52.5178,52.5536,39843.0
2017-03-10 11:50:00,58.78,58.93,58.78,58.9,81861.0,52.5536,52.6877,52.5536,52.6609,81861.0
2017-03-10 11:55:00,58.9,58.91,58.86,58.88,51328.0,52.6609,52.6698,52.6251,52.643,51328.0
2017-03-10 12:00:00,58.89,58.9,58.86,58.87,43531.0,52.6519,52.6609,52.6251,52.634,43531.0
2017-03-10 12:05:00,58.87,58.9,58.86,58.88,26729.0,52.634,52.6609,52.6251,52.643,26729.0
2017-03-10 12:10:00,58.89,58.9,58.87,58.88,29637.0,52.6519,52.6609,52.634,52.643,29637.0
2017-03-10 12:15:00,58.89,58.91,58.87,58.9,36496.0,52.6519,52.6698,52.634,52.6609,36496.0
2017-03-10 12:20:00,58.9,58.95,58.89,58.89,25477.0,52.6609,52.7056,52.6519,52.6519,25477.0
2017-03-10 12:25:00,58.89,58.9,58.81,58.81,27718.0,52.6519,52.6609,52.5804,52.5804,27718.0
2017-03-10 12:30:00,58.81,58.82,58.72,58.73,23134.0,52.5804,52.5893,52.4999,52.5089,23134.0
2017-03-10 12:35:00,58.72,58.72,58.63,58.68,23746.0,52.4999,52.4999,52.4195,52.4642,23746.0
2017-03-10 12:40:00,58.68,58.72,58.65,58.68,15062.0,52.4642,52.4999,52.4373,52.4642,15062.0
2017-03-10 12:45:00,58.67,58.67,58.62,58.63,12406.0,52.4552,52.4552,52.4105,52.4195,12406.0
2017-03-10 12:50:00,58.63,58.65,58.54,58.55,15800.0,52.4195,52.4373,52.339,52.3479,15800.0
2017-03-10 12:55:00,58.55,58.58,58.53,58.57,19210.0,52.3479,52.3748,52.3301,52.3658,19210.0
2017-03-10 13:00:00,58.58,58.59,58.49,58.49,35702.0,52.3748,52.3837,52.2943,52.2943,35702.0
2017-03-10 13:05:00,58.5,58.54,58.49,58.54,47702.0,52.3032,52.339,52.2943,52.339,47702.0
2017-03-10 13:10:00,58.54,58.58,58.53,58.58,12424.0,52.339,52.3748,52.3301,52.3748,12424.0
2017-03-10 13:15:00,58.58,58.67,58.55,58.64,38977.0,52.3748,52.4552,52.3479,52.4284,38977.0
2017-03-10 13:20:00,58.64,58.67,58.63,58.65,24227.0,52.4284,52.4552,52.4195,52.4373,24227.0
2017-03-10 13:25:00,58.65,58.66,58.6,58.64,26515.0,52.4373,52.4463,52.3926,52.4284,26515.0
2017-03-10 13:30:00,58.64,58.66,58.62,58.64,28138.0,52.4284,52.4463,52.4105,52.4284,28138.0
2017-03-10 13:35:00,58.64,58.68,58.63,58.68,13083.0,52.4284,52.4642,52.4195,52.4642,13083.0
2017-03-10 13:40:00,58.68,58.74,58.67,58.71,28724.0,52.4642,52.5178,52.4552,52.491,28724.0
2017-03-10 13:45:00,58.72,58.77,58.7,58.77,30613.0,52.4999,52.5446,52.482,52.5446,30613.0
2017-03-10 13:50:00,58.76,58.78,58.74,58.78,32935.0,52.5357,52.5536,52.5178,52.5536,32935.0
2017-03-10 13:55:00,58.77,58.79,58.73,58.78,29598.0,52.5446,52.5625,52.5089,52.5536,29598.0
2017-03-10 14:00:00,58.79,58.85,58.78,58.83,43400.0,52.5625,52.6162,52.5536,52.5983,43400.0
2017-03-10 14:05:00,58.83,58.89,58.81,58.87,104763.0,52.5983,52.6519,52.5804,52.634,104763.0
2017-03-10 14:10:00,58.87,58.87,58.81,58.82,30036.0,52.634,52.634,52.5804,52.5893,30036.0
2017-03-10 14:15:00,58.83,58.83,58.7,58.71,34044.0,52.5983,52.5983,52.482,52.491,34044.0
2017-03-10 14:20:00,58.71,58.76,58.65,58.69,36841.0,52.491,52.5357,52.4373,52.4731,36841.0
2017-03-10 14:25:00,58.69,58.71,58.63,58.65,19484.0,52.4731,52.491,52.4195,52.4373,19484.0
2017-03-10 14:30:00,58.65,58.65,58.59,58.59,24090.0,52.4373,52.4373,52.3837,52.3837,24090.0
2017-03-10 14:35:00,58.59,58.66,58.59,58.66,45654.0,52.3837,52.4463,52.3837,52.4463,45654.0
2017-03-10 14:40:00,58.66,58.66,58.55,58.58,25464.0,52.4463,52.4463,52.3479,52.3748,25464.0
2017-03-10 14:45:00,58.58,58.59,58.55,58.57,30139.0,52.3748,52.3837,52.3479,52.3658,30139.0
2017-03-10 14:50:00,58.56,58.57,58.48,58.49,25929.0,52.3569,52.3658,52.2854,52.2943,25929.0
2017-03-10 14:55:00,58.49,58.57,58.48,58.53,24027.0,52.2943,52.3658,52.2854,52.3301,24027.0
2017-03-10 15:00:00,58.54,58.58,58.52,58.55,37975.0,52.339,52.3748,52.3211,52.3479,37975.0
2017-03-10 15:05:00,58.56,58.61,58.55,58.61,47183.0,52.3569,52.4016,52.3479,52.4016,47183.0
2017-03-10 15:10:00,58.61,58.65,58.59,58.65,32394.0,52.4016,52.4373,52.3837,52.4373,32394.0
2017-03-10 15:15:00,58.65,58.68,58.59,58.6,50997.0,52.4373,52.4642,52.3837,52.3926,50997.0
2017-03-10 15:20:00,58.58,58.59,58.5,58.51,41730.0,52.3748,52.3837,52.3032,52.3122,41730.0
2017-03-10 15:25:00,58.5,58.55,58.45,58.54,89704.0,52.3032,52.3479,52.2585,52.339,89704.0
2017-03-10 15:30:00,58.55,58.56,58.52,58.55,41998.0,52.3479,52.3569,52.3211,52.3479,41998.0
2017-03-10 15:35:00,58.55,58.57,58.54,58.55,53694.0,52.3479,52.3658,52.339,52.3479,53694.0
2017-03-10 15:40:00,58.55,58.6,58.51,58.6,144444.0,52.3479,52.3926,52.3122,52.3926,144444.0
2017-03-10 15:45:00,58.6,58.64,58.58,58.64,89117.0,52.3926,52.4284,52.3748,52.4284,89117.0
2017-03-10 15:50:00,58.63,58.69,58.62,58.69,140135.0,52.4195,52.4731,52.4105,52.4731,140135.0
2017-03-10 15:55:00,58.68,58.77,58.68,58.75,351018.0,52.4642,52.5446,52.4642,52.5267,351018.0
2017-03-13 09:30:00,58.59,58.83,58.53,58.83,97107.0,52.3837,52.5983,52.3301,52.5983,97107.0
2017-03-13 09:35:00,58.81,58.85,58.75,58.75,33439.0,52.5804,52.6162,52.5267,52.5267,33439.0
2017-03-13 09:40:00,58.73,58.75,58.65,58.67,29936.0,52.5089,52.5267,52.4373,52.4552,29936.0
2017-03-13 09:45:00,58.67,58.7,58.63,58.63,21121.0,52.4552,52.482,52.4195,52.4195,21121.0
2017-03-13 09:50:00,58.63,58.64,58.56,58.64,12181.0,52.4195,52.4284,52.3569,52.4284,12181.0
2017-03-13 09:55:00,58.63,58.63,58.56,58.57,15416.0,52.4195,52.4195,52.3569,52.3658,15416.0
2017-03-13 10:00:00,58.57,58.62,58.51,58.62,58934.0,52.3658,52.4105,52.3122,52.4105,58934.0
2017-03-13 10:05:00,58.61,58.67,58.57,58.57,29074.0,52.4016,52.4552,52.3658,52.3658,29074.0
2017-03-13 10:10:00,58.57,58.74,58.57,58.72,14399.0,52.3658,52.5178,52.3658,52.4999,14399.0
2017-03-13 10:15:00,58.72,58.76,58.65,58.65,19468.0,52.4999,52.5357,52.4373,52.4373,19468.0
2017-03-13 10:20:00,58.64,58.65,58.56,58.62,20491.0,52.4284,52.4373,52.3569,52.4105,20491.0
2017-03-13 10:25:00,58.62,58.62,58.5,58.5,20723.0,52.4105,52.4105,52.3032,52.3032,20723.0
2017-03-13 10:30:00,58.51,58.58,58.5,58.54,24625.0,52.3122,52.3748,52.3032,52.339,24625.0
2017-03-13 10:35:00,58.54,58.62,58.54,58.57,24738.0,52.339,52.4105,52.339,52.3658,24738.0
2017-03-13 10:40:00,58.57,58.57,58.49,58.51,37086.0,52.3658,52.3658,52.2943,52.3122,37086.0
2017-03-13 10:45:00,58.52,58.53,58.49,58.53,26867.0,52.3211,52.3301,52.2943,52.3301,26867.0
2017-03-13 10:50:00,58.54,58.55,58.49,58.54,23936.0,52.339,52.3479,52.2943,52.339,23936.0
2017-03-13 10:55:00,58.54,58.6,58.53,58.58,18742.0,52.339,52.3926,52.3301,52.3748,18742.0
2017-03-13 11:00:00,58.58,58.59,58.5,58.52,22561.0,52.3748,52.3837,52.3032,52.3211,22561.0
2017-03-13 11:05:00,58.51,58.55,58.51,58.54,15937.0,52.3122,52.3479,52.3122,52.339,15937.0
2017-03-13 11:10:00,58.54,58.6,58.53,58.6,17969.0,52.339,52.3926,52.3301,52.3926,17969.0
2017-03-13 11:15:00,58.6,58.69,58.6,58.69,38093.0,52.3926,52.4731,52.3926,52.4731,38093.0
2017-03-13 11:20:00,58.68,58.68,58.59,58.59,19587.0,52.4642,52.4642,52.3837,52.3837,19587.0
2017-03-13 11:25:00,58.59,58.6,58.53,58.53,14896.0,52.3837,52.3926,52.3301,52.3301,14896.0
2017-03-13 11:30:00,58.54,58.56,58.51,58.54,15471.0,52.339,52.3569,52.3122,52.339,15471.0
2017-03-13 11:35:00,58.55,58.55,58.5,58.53,14652.0,52.3479,52.3479,52.3032,52.3301,14652.0
2017-03-13 11:40:00,58.53,58.55,58.52,58.55,7844.0,52.3301,52.3479,52.3211,52.3479,7844.0
2017-03-13 11:45:00,58.54,58.55,58.52,58.54,12832.0,52.339,52.3479,52.3211,52.339,12832.0
2017-03-13 11:50:00,58.54,58.56,58.51,58.53,13898.0,52.339,52.3569,52.3122,52.3301,13898.0
2017-03-13 11:55:00,58.54,58.58,58.53,58.55,14835.0,52.339,52.3748,52.3301,52.3479,14835.0
2017-03-13 12:00:00,58.55,58.7,58.55,58.66,40165.0,52.3479,52.482,52.3479,52.4463,40165.0
2017-03-13 12:05:00,58.66,58.72,58.65,58.71,11794.0,52.4463,52.4999,52.4373,52.491,11794.0
2017-03-13 12:10:00,58.7,58.72,58.68,58.7,13257.0,52.482,52.4999,52.4642,52.482,13257.0
2017-03-13 12:15:00,58.7,58.7,58.67,58.69,10360.0,52.482,52.482,52.4552,52.4731,10360.0
2017-03-13 12:20:00,58.69,58.72,58.67,58.67,13356.0,52.4731,52.4999,52.4552,52.4552,13356.0
2017-03-13 12:25:00,58.68,58.69,58.66,58.66,6176.0,52.4642,52.4731,52.4463,52.4463,6176.0
2017-03-13 12:30:00,58.67,58.68,58.64,58.64,10390.0,52.4552,52.4642,52.4284,52.4284,10390.0
2017-03-13 12:35:00,58.64,58.68,58.63,58.64,14814.0,52.4284,52.4642,52.4195,52.4284,14814.0
2017-03-13 12:40:00,58.64,58.74,58.64,58.74,16177.0,52.4284,52.5178,52.4284,52.5178,16177.0
2017-03-13 12:45:00,58.73,58.8,58.7,58.76,19238.0,52.5089,52.5715,52.482,52.5357,19238.0
2017-03-13 12:50:00,58.76,58.78,58.75,58.78,10820.0,52.5357,52.5536,52.5267,52.5536,10820.0
2017-03-13 12:55:00,58.77,58.8,58.77,58.79,12078.0,52.5446,52.5715,52.5446,52.5625,12078.0
2017-03-13 13:00:00,58.79,58.83,58.79,58.83,24046.0,52.5625,52.5983,52.5625,52.5983,24046.0
2017-03-13 13:05:00,58.82,58.86,58.81,58.86,18238.0,52.5893,52.6251,52.5804,52.6251,18238.0
2017-03-13 13:10:00,58.86,58.88,58.84,58.87,23530.0,52.6251,52.643,52.6072,52.634,23530.0
2017-03-13 13:15:00,58.88,58.9,58.84,58.86,19120.0,52.643,52.6609,52.6072,52.6251,19120.0
2017-03-13 13:20:00,58.85,58.87,58.85,58.87,5533.0,52.6162,52.634,52.6162,52.634,5533.0
2017-03-13 13:25:00,58.87,58.87,58.83,58.85,26940.0,52.634,52.634,52.5983,52.6162,26940.0
2017-03-13 13:30:00,58.84,58.85,58.82,58.84,36763.0,52.6072,52.6162,52.5893,52.6072,36763.0
2017-03-13 13:35:00,58.84,58.86,58.83,58.84,17872.0,52.6072,52.6251,52.5983,52.6072,17872.0
2017-03-13 13:40:00,58.85,58.89,58.84,58.89,23337.0,52.6162,52.6519,52.6072,52.6519,23337.0
2017-03-13 13:45:00,58.89,58.94,58.89,58.93,36113.0,52.6519,52.6966,52.6519,52.6877,36113.0
2017-03-13 13:50:00,58.94,58.97,58.93,58.97,11889.0,52.6966,52.7234,52.6877,52.7234,11889.0
2017-03-13 13:55:00,58.97,58.97,58.93,58.95,13713.0,52.7234,52.7234,52.6877,52.7056,13713.0
2017-03-13 14:00:00,58.95,58.97,58.93,58.95,22294.0,52.7056,52.7234,52.6877,52.7056,22294.0
2017-03-13 14:05:00,58.94,58.95,58.88,58.92,31080.0,52.6966,52.7056,52.643,52.6787,31080.0
2017-03-13 14:10:00,58.92,58.93,58.88,58.93,16865.0,52.6787,52.6877,52.643,52.6877,16865.0
2017-03-13 14:15:00,58.93,58.95,58.91,58.95,20686.0,52.6877,52.7056,52.6698,52.7056,20686.0
2017-03-13 14:20:00,58.95,58.98,58.94,58.98,27246.0,52.7056,52.7324,52.6966,52.7324,27246.0
2017-03-13 14:25:00,58.98,59.06,58.97,59.06,41048.0,52.7324,52.8039,52.7234,52.8039,41048.0
2017-03-13 14:30:00,59.05,59.15,59.05,59.15,75550.0,52.795,52.8844,52.795,52.8844,75550.0
2017-03-13 14:35:00,59.15,59.21,59.13,59.17,114031.0,52.8844,52.938,52.8665,52.9023,114031.0
2017-03-13 14:40:00,59.17,59.21,59.16,59.21,24223.0,52.9023,52.938,52.8933,52.938,24223.0
2017-03-13 14:45:00,59.2,59.21,59.17,59.2,35220.0,52.9291,52.938,52.9023,52.9291,35220.0
2017-03-13 14:50:00,59.21,59.21,59.16,59.17,22263.0,52.938,52.938,52.8933,52.9023,22263.0
2017-03-13 14:55:00,59.17,59.19,59.15,59.17,29843.0,52.9023,52.9201,52.8844,52.9023,29843.0
2017-03-13 15:00:00,59.17,59.18,59.15,59.15,30618.0,52.9023,52.9112,52.8844,52.8844,30618.0
2017-03-13 15:05:00,59.15,59.21,59.15,59.2,66058.0,52.8844,52.938,52.8844,52.9291,66058.0
2017-03-13 15:10:00,59.21,59.28,59.2,59.28,107901.0,52.938,53.0006,52.9291,53.0006,107901.0
2017-03-13 15:15:00,59.28,59.28,59.22,59.23,30727.0,53.0006,53.0006,52.947,52.9559,30727.0
2017-03-13 15:20:00,59.22,59.23,59.19,59.2,22169.0,52.947,52.9559,52.9201,52.9291,22169.0
2017-03-13 15:25:00,59.2,59.25,59.19,59.23,42728.0,52.9291,52.9738,52.9201,52.9559,42728.0
2017-03-13 15:30:00,59.22,59.26,59.21,59.26,78794.0,52.947,52.9827,52.938,52.9827,78794.0
2017-03-13 15:35:00,59.25,59.34,59.24,59.3,89042.0,52.9738,53.0543,52.9648,53.0185,89042.0
2017-03-13 15:40:00,59.3,59.33,59.24,59.26,60312.0,53.0185,53.0453,52.9648,52.9827,60312.0
2017-03-13 15:45:00,59.26,59.28,59.24,59.26,65812.0,52.9827,53.0006,52.9648,52.9827,65812.0
2017-03-13 15:50:00,59.25,59.26,59.23,59.25,178932.0,52.9738,52.9827,52.9559,52.9738,178932.0
2017-03-13 15:55:00,59.25,59.28,59.24,59.25,227471.0,52.9738,53.0006,52.9648,52.9738,227471.0
2017-03-14 09:30:00,59.77,59.77,59.2,59.43,126953.0,53.4387,53.4387,52.9291,53.1347,126953.0
2017-03-14 09:35:00,59.43,59.63,59.4,59.63,42876.0,53.1347,53.3135,53.1079,53.3135,42876.0
2017-03-14 09:40:00,59.66,59.78,59.56,59.68,71515.0,53.3404,53.4476,53.2509,53.3582,71515.0
2017-03-14 09:45:00,59.71,59.73,59.53,59.59,69097.0,53.3851,53.4029,53.2241,53.2778,69097.0
2017-03-14 09:50:00,59.57,59.65,59.47,59.51,73097.0,53.2599,53.3314,53.1705,53.2062,73097.0
2017-03-14 09:55:00,59.51,59.57,59.44,59.47,76859.0,53.2062,53.2599,53.1437,53.1705,76859.0
2017-03-14 10:00:00,59.46,59.46,59.27,59.27,47887.0,53.1615,53.1615,52.9917,52.9917,47887.0
2017-03-14 10:05:00,59.27,59.4,59.2,59.35,92640.0,52.9917,53.1079,52.9291,53.0632,92640.0
2017-03-14 10:10:00,59.35,59.46,59.27,59.29,47809.0,53.0632,53.1615,52.9917,53.0095,47809.0
2017-03-14 10:15:00,59.28,59.28,59.13,59.13,33120.0,53.0006,53.0006,52.8665,52.8665,33120.0
2017-03-14 10:20:00,59.13,59.22,59.13,59.16,61440.0,52.8665,52.947,52.8665,52.8933,61440.0
2017-03-14 10:25:00,59.16,59.16,59.11,59.13,22546.0,52.8933,52.8933,52.8486,52.8665,22546.0
2017-03-14 10:30:00,59.12,59.17,59.05,59.17,50726.0,52.8576,52.9023,52.795,52.9023,50726.0
2017-03-14 10:35:00,59.17,59.22,59.13,59.16,36240.0,52.9023,52.947,52.8665,52.8933,36240.0
2017-03-14 10:40:00,59.15,59.15,59.05,59.06,25119.0,52.8844,52.8844,52.795,52.8039,25119.0
2017-03-14 10:45:00,59.06,59.14,59.04,59.1,49119.0,52.8039,52.8754,52.786,52.8397,49119.0
2017-03-14 10:50:00,59.12,59.19,59.1,59.13,47972.0,52.8576,52.9201,52.8397,52.8665,47972.0
2017-03-14 10:55:00,59.14,59.17,59.09,59.12,44495.0,52.8754,52.9023,52.8307,52.8576,44495.0
2017-03-14 11:00:00,59.11,59.14,59.02,59.05,33729.0,52.8486,52.8754,52.7681,52.795,33729.0
2017-03-14 11:05:00,59.05,59.1,59.03,59.04,23496.0,52.795,52.8397,52.7771,52.786,23496.0
2017-03-14 11:10:00,59.04,59.07,59.02,59.03,33553.0,52.786,52.8129,52.7681,52.7771,33553.0
2017-03-14 11:15:00,59.03,59.18,59.03,59.16,57787.0,52.7771,52.9112,52.7771,52.8933,57787.0
2017-03-14 11:20:00,59.16,59.21,59.11,59.15,47247.0,52.8933,52.938,52.8486,52.8844,47247.0
2017-03-14 11:25:00,59.15,59.21,59.13,59.2,26401.0,52.8844,52.938,52.8665,52.9291,26401.0
2017-03-14 11:30:00,59.2,59.28,59.2,59.26,20915.0,52.9291,53.0006,52.9291,52.9827,20915.0
2017-03-14 11:35:00,59.26,59.28,59.22,59.23,24804.0,52.9827,53.0006,52.947,52.9559,24804.0
2017-03-14 11:40:00,59.24,59.28,59.22,59.25,16654.0,52.9648,53.0006,52.947,52.9738,16654.0
2017-03-14 11:45:00,59.26,59.3,59.24,59.27,24273.0,52.9827,53.0185,52.9648,52.9917,24273.0
2017-03-14 11:50:00,59.27,59.3,59.26,59.27,30270.0,52.9917,53.0185,52.9827,52.9917,30270.0
2017-03-14 11:55:00,59.28,59.3,59.26,59.3,16681.0,53.0006,53.0185,52.9827,53.0185,16681.0
2017-03-14 12:00:00,59.3,59.35,59.29,59.31,19266.0,53.0185,53.0632,53.0095,53.0274,19266.0
2017-03-14 12:05:00,59.31,59.33,59.17,59.19,20939.0,53.0274,53.0453,52.9023,52.9201,20939.0
2017-03-14 12:10:00,59.18,59.18,59.12,59.14,23826.0,52.9112,52.9112,52.8576,52.8754,23826.0
2017-03-14 12:15:00,59.14,59.16,59.06,59.06,23160.0,52.8754,52.8933,52.8039,52.8039,23160.0
2017-03-14 12:20:00,59.07,59.09,59.06,59.09,22224.0,52.8129,52.8307,52.8039,52.8307,22224.0
2017-03-14 12:25:00,59.09,59.13,59.09,59.13,18023.0,52.8307,52.8665,52.8307,52.8665,18023.0
2017-03-14 12:30:00,59.13,59.14,59.08,59.08,32194.0,52.8665,52.8754,52.8218,52.8218,32194.0
2017-03-14 12:35:00,59.08,59.09,59.01,59.04,22183.0,52.8218,52.8307,52.7592,52.786,22183.0
2017-03-14 12:40:00,59.04,59.04,58.93,58.99,42512.0,52.786,52.786,52.6877,52.7413,42512.0
2017-03-14 12:45:00,58.99,59.0,58.92,58.97,24170.0,52.7413,52.7503,52.6787,52.7234,24170.0
2017-03-14 12:50:00,58.97,58.99,58.93,58.95,28811.0,52.7234,52.7413,52.6877,52.7056,28811.0
2017-03-14 12:55:00,58.95,58.97,58.93,58.97,22527.0,52.7056,52.7234,52.6877,52.7234,22527.0
2017-03-14 13:00:00,58.96,59.0,58.95,58.99,21644.0,52.7145,52.7503,52.7056,52.7413,21644.0
2017-03-14 13:05:00,58.99,59.01,58.97,58.98,13311.0,52.7413,52.7592,52.7234,52.7324,13311.0
2017-03-14 13:10:00,58.98,59.09,58.97,59.04,27620.0,52.7324,52.8307,52.7234,52.786,27620.0
2017-03-14 13:15:00,59.04,59.08,59.03,59.04,14450.0,52.786,52.8218,52.7771,52.786,14450.0
2017-03-14 13:20:00,59.04,59.04,59.01,59.04,13372.0,52.786,52.786,52.7592,52.786,13372.0
2017-03-14 13:25:00,59.04,59.07,59.03,59.07,26283.0,52.786,52.8129,52.7771,52.8129,26283.0
2017-03-14 13:30:00,59.05,59.08,59.05,59.05,11552.0,52.795,52.8218,52.795,52.795,11552.0
2017-03-14 13:35:00,59.05,59.09,59.04,59.08,9815.0,52.795,52.8307,52.786,52.8218,9815.0
2017-03-14 13:40:00,59.08,59.09,59.05,59.06,16818.0,52.8218,52.8307,52.795,52.8039,16818.0
2017-03-14 13:45:00,59.05,59.07,59.04,59.06,12685.0,52.795,52.8129,52.786,52.8039,12685.0
2017-03-14 13:50:00,59.06,59.07,58.99,58.99,19138.0,52.8039,52.8129,52.7413,52.7413,19138.0
2017-03-14 13:55:00,59.0,59.03,58.97,58.97,14090.0,52.7503,52.7771,52.7234,52.7234,14090.0
2017-03-14 14:00:00,58.97,59.0,58.97,58.98,14065.0,52.7234,52.7503,52.7234,52.7324,14065.0
2017-03-14 14:05:00,58.98,59.01,58.98,59.0,13303.0,52.7324,52.7592,52.7324,52.7503,13303.0
2017-03-14 14:10:00,59.0,59.03,58.99,59.01,14603.0,52.7503,52.7771,52.7413,52.7592,14603.0
2017-03-14 14:15:00,59.01,59.03,58.95,58.98,19710.0,52.7592,52.7771,52.7056,52.7324,19710.0
2017-03-14 14:20:00,58.97,59.0,58.94,58.94,20878.0,52.7234,52.7503,52.6966,52.6966,20878.0
2017-03-14 14:25:00,58.93,58.99,58.93,58.98,18516.0,52.6877,52.7413,52.6877,52.7324,18516.0
2017-03-14 14:30:00,58.97,59.01,58.96,59.0,21468.0,52.7234,52.7592,52.7145,52.7503,21468.0
2017-03-14 14:35:00,59.01,59.01,58.95,59.0,20136.0,52.7592,52.7592,52.7056,52.7503,20136.0
2017-03-14 14:40:00,59.0,59.04,59.0,59.01,20854.0,52.7503,52.786,52.7503,52.7592,20854.0
2017-03-14 14:45:00,59.01,59.04,59.0,59.0,13292.0,52.7592,52.786,52.7503,52.7503,13292.0
2017-03-14 14:50:00,59.01,59.01,58.97,59.01,19854.0,52.7592,52.7592,52.7234,52.7592,19854.0
2017-03-14 14:55:00,59.0,59.05,58.99,59.04,19104.0,52.7503,52.795,52.7413,52.786,19104.0
2017-03-14 15:00:00,59.04,59.1,59.02,59.06,23001.0,52.786,52.8397,52.7681,52.8039,23001.0
2017-03-14 15:05:00,59.06,59.11,59.05,59.11,18812.0,52.8039,52.8486,52.795,52.8486,18812.0
2017-03-14 15:10:00,59.1,59.11,59.08,59.08,20140.0,52.8397,52.8486,52.8218,52.8218,20140.0
2017-03-14 15:15:00,59.09,59.1,59.07,59.08,29030.0,52.8307,52.8397,52.8129,52.8218,29030.0
2017-03-14 15:20:00,59.08,59.09,59.06,59.07,27018.0,52.8218,52.8307,52.8039,52.8129,27018.0
2017-03-14 15:25:00,59.06,59.09,59.05,59.08,33630.0,52.8039,52.8307,52.795,52.8218,33630.0
2017-03-14 15:30:00,59.08,59.18,59.07,59.16,69946.0,52.8218,52.9112,52.8129,52.8933,69946.0
2017-03-14 15:35:00,59.17,59.17,59.13,59.14,37089.0,52.9023,52.9023,52.8665,52.8754,37089.0
2017-03-14 15:40:00,59.13,59.16,59.11,59.15,43839.0,52.8665,52.8933,52.8486,52.8844,43839.0
2017-03-14 15:45:00,59.15,59.18,59.12,59.17,71944.0,52.8844,52.9112,52.8576,52.9023,71944.0
2017-03-14 15:50:00,59.16,59.18,59.13,59.16,126250.0,52.8933,52.9112,52.8665,52.8933,126250.0
2017-03-14 15:55:00,59.16,59.19,59.14,59.16,180411.0,52.8933,52.9201,52.8754,52.8933,180411.0
2017-03-15 09:30:00,59.19,59.37,58.99,59.08,71540.0,52.9201,53.0811,52.7413,52.8218,71540.0
2017-03-15 09:35:00,59.1,59.1,58.88,59.0,27154.0,52.8397,52.8397,52.643,52.7503,27154.0
2017-03-15 09:40:00,58.99,59.13,58.97,59.08,17947.0,52.7413,52.8665,52.7234,52.8218,17947.0
2017-03-15 09:45:00,59.07,59.15,59.03,59.07,27382.0,52.8129,52.8844,52.7771,52.8129,27382.0
2017-03-15 09:50:00,59.07,59.07,58.95,58.98,27328.0,52.8129,52.8129,52.7056,52.7324,27328.0
2017-03-15 09:55:00,58.97,58.98,58.85,58.89,45712.0,52.7234,52.7324,52.6162,52.6519,45712.0
2017-03-15 10:00:00,58.88,58.91,58.82,58.82,30867.0,52.643,52.6698,52.5893,52.5893,30867.0
2017-03-15 10:05:00,58.82,58.86,58.8,58.83,19960.0,52.5893,52.6251,52.5715,52.5983,19960.0
2017-03-15 10:10:00,58.82,58.91,58.76,58.9,39844.0,52.5893,52.6698,52.5357,52.6609,39844.0
2017-03-15 10:15:00,58.9,58.92,58.84,58.87,41278.0,52.6609,52.6787,52.6072,52.634,41278.0
2017-03-15 10:20:00,58.87,58.99,58.85,58.97,44181.0,52.634,52.7413,52.6162,52.7234,44181.0
2017-03-15 10:25:00,58.96,59.03,58.96,58.98,18929.0,52.7145,52.7771,52.7145,52.7324,18929.0
2017-03-15 10:30:00,58.99,59.0,58.93,58.97,27085.0,52.7413,52.7503,52.6877,52.7234,27085.0
2017-03-15 10:35:00,58.96,58.98,58.92,58.93,14872.0,52.7145,52.7324,52.6787,52.6877,14872.0
2017-03-15 10:40:00,58.94,58.97,58.89,58.96,14348.0,52.6966,52.7234,52.6519,52.7145,14348.0
2017-03-15 10:45:00,58.95,58.99,58.92,58.98,21815.0,52.7056,52.7413,52.6787,52.7324,21815.0
2017-03-15 10:50:00,58.97,59.05,58.96,59.02,17593.0,52.7234,52.795,52.7145,52.7681,17593.0
2017-03-15 10:55:00,59.03,59.06,59.01,59.04,12636.0,52.7771,52.8039,52.7592,52.786,12636.0
2017-03-15 11:00:00,59.04,59.07,59.02,59.03,19988.0,52.786,52.8129,52.7681,52.7771,19988.0
2017-03-15 11:05:00,59.03,59.04,59.0,59.03,16616.0,52.7771,52.786,52.7503,52.7771,16616.0
2017-03-15 11:10:00,59.03,59.09,59.03,59.07,15612.0,52.7771,52.8307,52.7771,52.8129,15612.0
2017-03-15 11:15:00,59.07,59.1,59.04,59.05,20635.0,52.8129,52.8397,52.786,52.795,20635.0
2017-03-15 11:20:00,59.04,59.05,59.01,59.04,10867.0,52.786,52.795,52.7592,52.786,10867.0
2017-03-15 11:25:00,59.04,59.05,59.01,59.01,12885.0,52.786,52.795,52.7592,52.7592,12885.0
2017-03-15 11:30:00,59.01,59.02,58.98,58.99,21826.0,52.7592,52.7681,52.7324,52.7413,21826.0
2017-03-15 11:35:00,58.98,59.01,58.96,59.0,16415.0,52.7324,52.7592,52.7145,52.7503,16415.0
2017-03-15 11:40:00,59.0,59.02,58.99,59.0,10776.0,52.7503,52.7681,52.7413,52.7503,10776.0
2017-03-15 11:45:00,59.0,59.0,58.98,58.98,6800.0,52.7503,52.7503,52.7324,52.7324,6800.0
2017-03-15 11:50:00,58.99,59.0,58.97,59.0,10398.0,52.7413,52.7503,52.7234,52.7503,10398.0
2017-03-15 11:55:00,59.0,59.02,58.99,59.02,9039.0,52.7503,52.7681,52.7413,52.7681,9039.0
2017-03-15 12:00:00,59.02,59.07,59.01,59.06,11145.0,52.7681,52.8129,52.7592,52.8039,11145.0
2017-03-15 12:05:00,59.06,59.09,59.04,59.09,11066.0,52.8039,52.8307,52.786,52.8307,11066.0
2017-03-15 12:10:00,59.09,59.11,59.08,59.08,9780.0,52.8307,52.8486,52.8218,52.8218,9780.0
2017-03-15 12:15:00,59.08,59.11,59.07,59.09,14663.0,52.8218,52.8486,52.8129,52.8307,14663.0
2017-03-15 12:20:00,59.09,59.13,59.09,59.11,16123.0,52.8307,52.8665,52.8307,52.8486,16123.0
2017-03-15 12:25:00,59.11,59.14,59.1,59.14,8092.0,52.8486,52.8754,52.8397,52.8754,8092.0
2017-03-15 12:30:00,59.13,59.14,59.1,59.11,16843.0,52.8665,52.8754,52.8397,52.8486,16843.0
2017-03-15 12:35:00,59.11,59.12,59.08,59.1,32957.0,52.8486,52.8576,52.8218,52.8397,32957.0
2017-03-15 12:40:00,59.1,59.11,59.08,59.09,22892.0,52.8397,52.8486,52.8218,52.8307,22892.0
2017-03-15 12:45:00,59.1,59.1,59.08,59.09,14459.0,52.8397,52.8397,52.8218,52.8307,14459.0
2017-03-15 12:50:00,59.08,59.1,59.05,59.06,15772.0,52.8218,52.8397,52.795,52.8039,15772.0
2017-03-15 12:55:00,59.07,59.07,59.05,59.05,4999.0,52.8129,52.8129,52.795,52.795,4999.0
2017-03-15 13:00:00,59.05,59.08,59.05,59.06,10402.0,52.795,52.8218,52.795,52.8039,10402.0
2017-03-15 13:05:00,59.06,59.09,59.05,59.09,16339.0,52.8039,52.8307,52.795,52.8307,16339.0
2017-03-15 13:10:00,59.09,59.1,59.08,59.08,7630.0,52.8307,52.8397,52.8218,52.8218,7630.0
2017-03-15 13:15:00,59.08,59.08,59.0,59.01,21923.0,52.8218,52.8218,52.7503,52.7592,21923.0
2017-03-15 13:20:00,59.01,59.02,59.0,59.02,12619.0,52.7592,52.7681,52.7503,52.7681,12619.0
2017-03-15 13:25:00,59.03,59.03,59.02,59.03,2528.0,52.7771,52.7771,52.7681,52.7771,2528.0
2017-03-15 13:30:00,59.02,59.04,59.02,59.03,12910.0,52.7681,52.786,52.7681,52.7771,12910.0
2017-03-15 13:35:00,59.04,59.06,59.02,59.05,23770.0,52.786,52.8039,52.7681,52.795,23770.0
2017-03-15 13:40:00,59.05,59.05,59.01,59.03,20140.0,52.795,52.795,52.7592,52.7771,20140.0
2017-03-15 13:45:00,59.04,59.04,59.03,59.03,2750.0,52.786,52.786,52.7771,52.7771,2750.0
2017-03-15 13:50:00,59.03,59.05,59.02,59.04,8150.0,52.7771,52.795,52.7681,52.786,8150.0
2017-03-15 13:55:00,59.04,59.04,58.94,58.98,20758.0,52.786,52.786,52.6966,52.7324,20758.0
2017-03-15 14:00:00,58.98,59.25,58.98,59.19,85643.0,52.7324,52.9738,52.7324,52.9201,85643.0
2017-03-15 14:05:00,59.19,59.31,59.18,59.19,43563.0,52.9201,53.0274,52.9112,52.9201,43563.0
2017-03-15 14:10:00,59.17,59.23,59.14,59.17,25309.0,52.9023,52.9559,52.8754,52.9023,25309.0
2017-03-15 14:15:00,59.17,59.17,59.1,59.13,35276.0,52.9023,52.9023,52.8397,52.8665,35276.0
2017-03-15 14:20:00,59.13,59.18,59.13,59.14,29404.0,52.8665,52.9112,52.8665,52.8754,29404.0
2017-03-15 14:25:00,59.14,59.17,59.06,59.06,30507.0,52.8754,52.9023,52.8039,52.8039,30507.0
2017-03-15 14:30:00,59.06,59.09,59.01,59.06,30061.0,52.8039,52.8307,52.7592,52.8039,30061.0
2017-03-15 14:35:00,59.07,59.1,59.01,59.09,26075.0,52.8129,52.8397,52.7592,52.8307,26075.0
2017-03-15 14:40:00,59.1,59.13,59.07,59.12,12473.0,52.8397,52.8665,52.8129,52.8576,12473.0
2017-03-15 14:45:00,59.12,59.23,59.11,59.18,31578.0,52.8576,52.9559,52.8486,52.9112,31578.0
2017-03-15 14:50:00,59.2,59.2,59.17,59.18,21111.0,52.9291,52.9291,52.9023,52.9112,21111.0
2017-03-15 14:55:00,59.18,59.18,59.13,59.17,21825.0,52.9112,52.9112,52.8665,52.9023,21825.0
2017-03-15 15:00:00,59.17,59.2,59.16,59.17,22947.0,52.9023,52.9291,52.8933,52.9023,22947.0
2017-03-15 15:05:00,59.17,59.22,59.15,59.2,39039.0,52.9023,52.947,52.8844,52.9291,39039.0
2017-03-15 15:10:00,59.2,59.27,59.19,59.27,20471.0,52.9291,52.9917,52.9201,52.9917,20471.0
2017-03-15 15:15:00,59.27,59.29,59.24,59.28,40585.0,52.9917,53.0095,52.9648,53.0006,40585.0
2017-03-15 15:20:00,59.27,59.32,59.26,59.32,48258.0,52.9917,53.0364,52.9827,53.0364,48258.0
2017-03-15 15:25:00,59.32,59.35,59.3,59.34,21144.0,53.0364,53.0632,53.0185,53.0543,21144.0
2017-03-15 15:30:00,59.34,59.42,59.33,59.41,36804.0,53.0543,53.1258,53.0453,53.1168,36804.0
2017-03-15 15:35:00,59.42,59.45,59.41,59.44,51193.0,53.1258,53.1526,53.1168,53.1437,51193.0
2017-03-15 15:40:00,59.44,59.44,59.42,59.43,20585.0,53.1437,53.1437,53.1258,53.1347,20585.0
2017-03-15 15:45:00,59.42,59.42,59.26,59.27,50657.0,53.1258,53.1258,52.9827,52.9917,50657.0
2017-03-15 15:50:00,59.28,59.37,59.28,59.37,55361.0,53.0006,53.0811,53.0006,53.0811,55361.0
2017-03-15 15:55:00,59.37,59.37,59.24,59.26,130579.0,53.0811,53.0811,52.9648,52.9827,130579.0
2017-03-16 09:30:00,59.75,59.82,59.26,59.47,61714.0,53.4208,53.4834,52.9827,53.1705,61714.0
2017-03-16 09:35:00,59.48,59.71,59.45,59.67,52980.0,53.1794,53.3851,53.1526,53.3493,52980.0
2017-03-16 09:40:00,59.66,59.79,59.59,59.7,39880.0,53.3404,53.4566,53.2778,53.3761,39880.0
2017-03-16 09:45:00,59.71,59.84,59.67,59.81,31424.0,53.3851,53.5013,53.3493,53.4745,31424.0
2017-03-16 09:50:00,59.79,59.85,59.72,59.83,42566.0,53.4566,53.5102,53.394,53.4923,42566.0
2017-03-16 09:55:00,59.84,59.87,59.8,59.86,59801.0,53.5013,53.5281,53.4655,53.5192,59801.0
2017-03-16 10:00:00,59.86,60.0,59.85,59.97,45768.0,53.5192,53.6443,53.5102,53.6175,45768.0
2017-03-16 10:05:00,59.97,59.98,59.95,59.96,21311.0,53.6175,53.6265,53.5996,53.6086,21311.0
2017-03-16 10:10:00,59.95,59.95,59.8,59.9,25638.0,53.5996,53.5996,53.4655,53.5549,25638.0
2017-03-16 10:15:00,59.89,59.9,59.85,59.87,79159.0,53.546,53.5549,53.5102,53.5281,79159.0
2017-03-16 10:20:00,59.87,59.87,59.78,59.8,61458.0,53.5281,53.5281,53.4476,53.4655,61458.0
2017-03-16 10:25:00,59.8,59.85,59.76,59.82,40402.0,53.4655,53.5102,53.4298,53.4834,40402.0
2017-03-16 10:30:00,59.83,59.83,59.78,59.81,30873.0,53.4923,53.4923,53.4476,53.4745,30873.0
2017-03-16 10:35:00,59.8,59.82,59.71,59.72,38069.0,53.4655,53.4834,53.3851,53.394,38069.0
2017-03-16 10:40:00,59.73,59.76,59.7,59.76,29715.0,53.4029,53.4298,53.3761,53.4298,29715.0
2017-03-16 10:45:00,59.75,59.76,59.66,59.67,36224.0,53.4208,53.4298,53.3404,53.3493,36224.0
2017-03-16 10:50:00,59.66,59.66,59.54,59.57,25382.0,53.3404,53.3404,53.2331,53.2599,25382.0
2017-03-16 10:55:00,59.56,59.59,59.47,59.52,39037.0,53.2509,53.2778,53.1705,53.2152,39037.0
2017-03-16 11:00:00,59.52,59.61,59.52,59.59,42571.0,53.2152,53.2957,53.2152,53.2778,42571.0
2017-03-16 11:05:00,59.59,59.71,59.56,59.71,31598.0,53.2778,53.3851,53.2509,53.3851,31598.0
2017-03-16 11:10:00,59.7,59.78,59.68,59.75,37868.0,53.3761,53.4476,53.3582,53.4208,37868.0
2017-03-16 11:15:00,59.75,59.75,59.67,59.7,24505.0,53.4208,53.4208,53.3493,53.3761,24505.0
2017-03-16 11:20:00,59.68,59.69,59.55,59.56,72117.0,53.3582,53.3672,53.242,53.2509,72117.0
2017-03-16 11:25:00,59.55,59.58,59.49,59.5,26939.0,53.242,53.2688,53.1884,53.1973,26939.0
2017-03-16 11:30:00,59.5,59.62,59.5,59.54,20658.0,53.1973,53.3046,53.1973,53.2331,20658.0
2017-03-16 11:35:00,59.54,59.57,59.47,59.56,22168.0,53.2331,53.2599,53.1705,53.2509,22168.0
2017-03-16 11:40:00,59.55,59.6,59.53,59.57,17296.0,53.242,53.2867,53.2241,53.2599,17296.0
2017-03-16 11:45:00,59.57,59.64,59.57,59.58,18843.0,53.2599,53.3225,53.2599,53.2688,18843.0
2017-03-16 11:50:00,59.58,59.64,59.54,59.55,65045.0,53.2688,53.3225,53.2331,53.242,65045.0
2017-03-16 11:55:00,59.55,59.6,59.54,59.59,33847.0,53.242,53.2867,53.2331,53.2778,33847.0
2017-03-16 12:00:00,59.59,59.62,59.57,59.61,28314.0,53.2778,53.3046,53.2599,53.2957,28314.0
2017-03-16 12:05:00,59.61,59.61,59.56,59.6,24426.0,53.2957,53.2957,53.2509,53.2867,24426.0
2017-03-16 12:10:00,59.6,59.61,59.58,59.59,22192.0,53.2867,53.2957,53.2688,53.2778,22192.0
2017-03-16 12:15:00,59.59,59.67,59.59,59.66,19803.0,53.2778,53.3493,53.2778,53.3404,19803.0
2017-03-16 12:20:00,59.66,59.66,59.62,59.63,12586.0,53.3404,53.3404,53.3046,53.3135,12586.0
2017-03-16 12:25:00,59.63,59.65,59.58,59.61,20970.0,53.3135,53.3314,53.2688,53.2957,20970.0
2017-03-16 12:30:00,59.61,59.63,59.6,59.63,14592.0,53.2957,53.3135,53.2867,53.3135,14592.0
2017-03-16 12:35:00,59.64,59.64,59.6,59.6,12117.0,53.3225,53.3225,53.2867,53.2867,12117.0
2017-03-16 12:40:00,59.59,59.62,59.53,59.57,43225.0,53.2778,53.3046,53.2241,53.2599,43225.0
2017-03-16 12:45:00,59.57,59.63,59.56,59.56,32213.0,53.2599,53.3135,53.2509,53.2509,32213.0
2017-03-16 12:50:00,59.57,59.57,59.51,59.52,12300.0,53.2599,53.2599,53.2062,53.2152,12300.0
2017-03-16 12:55:00,59.52,59.54,59.45,59.53,45523.0,53.2152,53.2331,53.1526,53.2241,45523.0
2017-03-16 13:00:00,59.52,59.53,59.5,59.52,10057.0,53.2152,53.2241,53.1973,53.2152,10057.0
2017-03-16 13:05:00,59.52,59.58,59.52,59.55,64666.0,53.2152,53.2688,53.2152,53.242,64666.0
2017-03-16 13:10:00,59.56,59.58,59.54,59.55,22434.0,53.2509,53.2688,53.2331,53.242,22434.0
2017-03-16 13:15:00,59.55,59.57,59.54,59.57,32610.0,53.242,53.2599,53.2331,53.2599,32610.0
2017-03-16 13:20:00,59.57,59.6,59.56,59.58,21344.0,53.2599,53.2867,53.2509,53.2688,21344.0
2017-03-16 13:25:00,59.58,59.63,59.58,59.58,41004.0,53.2688,53.3135,53.2688,53.2688,41004.0
2017-03-16 13:30:00,59.58,59.59,59.53,59.56,27188.0,53.2688,53.2778,53.2241,53.2509,27188.0
2017-03-16 13:35:00,59.57,59.58,59.53,59.55,70661.0,53.2599,53.2688,53.2241,53.242,70661.0
2017-03-16 13:40:00,59.56,59.57,59.54,59.56,36322.0,53.2509,53.2599,53.2331,53.2509,36322.0
2017-03-16 13:45:00,59.56,59.56,59.51,59.51,36772.0,53.2509,53.2509,53.2062,53.2062,36772.0
2017-03-16 13:50:00,59.5,59.51,59.47,59.49,28371.0,53.1973,53.2062,53.1705,53.1884,28371.0
2017-03-16 13:55:00,59.5,59.5,59.42,59.42,30308.0,53.1973,53.1973,53.1258,53.1258,30308.0
2017-03-16 14:00:00,59.42,59.5,59.42,59.46,29776.0,53.1258,53.1973,53.1258,53.1615,29776.0
2017-03-16 14:05:00,59.45,59.48,59.43,59.48,73774.0,53.1526,53.1794,53.1347,53.1794,73774.0
2017-03-16 14:10:00,59.47,59.51,59.46,59.5,35355.0,53.1705,53.2062,53.1615,53.1973,35355.0
2017-03-16 14:15:00,59.51,59.51,59.47,59.5,17987.0,53.2062,53.2062,53.1705,53.1973,17987.0
2017-03-16 14:20:00,59.49,59.5,59.45,59.49,19546.0,53.1884,53.1973,53.1526,53.1884,19546.0
2017-03-16 14:25:00,59.47,59.5,59.46,59.49,19993.0,53.1705,53.1973,53.1615,53.1884,19993.0
2017-03-16 14:30:00,59.48,59.5,59.47,59.5,15625.0,53.1794,53.1973,53.1705,53.1973,15625.0
2017-03-16 14:35:00,59.49,59.5,59.47,59.48,19093.0,53.1884,53.1973,53.1705,53.1794,19093.0
2017-03-16 14:40:00,59.48,59.49,59.45,59.48,51440.0,53.1794,53.1884,53.1526,53.1794,51440.0
2017-03-16 14:45:00,59.46,59.48,59.43,59.48,63629.0,53.1615,53.1794,53.1347,53.1794,63629.0
2017-03-16 14:50:00,59.48,59.5,59.45,59.45,37545.0,53.1794,53.1973,53.1526,53.1526,37545.0
2017-03-16 14:55:00,59.45,59.46,59.42,59.44,23121.0,53.1526,53.1615,53.1258,53.1437,23121.0
2017-03-16 15:00:00,59.44,59.44,59.39,59.44,23166.0,53.1437,53.1437,53.099,53.1437,23166.0
2017-03-16 15:05:00,59.44,59.47,59.43,59.46,18099.0,53.1437,53.1705,53.1347,53.1615,18099.0
2017-03-16 15:10:00,59.47,59.5,59.46,59.46,39866.0,53.1705,53.1973,53.1615,53.1615,39866.0
2017-03-16 15:15:00,59.45,59.5,59.45,59.49,51803.0,53.1526,53.1973,53.1526,53.1884,51803.0
2017-03-16 15:20:00,59.49,59.5,59.48,59.49,35353.0,53.1884,53.1973,53.1794,53.1884,35353.0
2017-03-16 15:25:00,59.48,59.5,59.47,59.5,25733.0,53.1794,53.1973,53.1705,53.1973,25733.0
2017-03-16 15:30:00,59.49,59.5,59.43,59.46,41464.0,53.1884,53.1973,53.1347,53.1615,41464.0
2017-03-16 15:35:00,59.46,59.48,59.45,59.48,33618.0,53.1615,53.1794,53.1526,53.1794,33618.0
2017-03-16 15:40:00,59.47,59.49,59.47,59.49,38652.0,53.1705,53.1884,53.1705,53.1884,38652.0
2017-03-16 15:45:00,59.49,59.5,59.41,59.42,104524.0,53.1884,53.1973,53.1168,53.1258,104524.0
2017-03-16 15:50:00,59.4,59.44,59.39,59.42,79954.0,53.1079,53.1437,53.099,53.1258,79954.0
2017-03-16 15:55:00,59.42,59.42,59.39,59.41,171162.0,53.1258,53.1258,53.099,53.1168,171162.0
2017-03-17 09:30:00,59.84,59.89,59.11,59.58,990593.0,53.5013,53.546,52.8486,53.2688,990593.0
2017-03-17 09:35:00,59.59,59.76,59.47,59.49,68983.0,53.2778,53.4298,53.1705,53.1884,68983.0
2017-03-17 09:40:00,59.51,59.59,59.45,59.58,71681.0,53.2062,53.2778,53.1526,53.2688,71681.0
2017-03-17 09:45:00,59.57,59.65,59.48,59.59,134537.0,53.2599,53.3314,53.1794,53.2778,134537.0
2017-03-17 09:50:00,59.58,59.6,59.46,59.48,32345.0,53.2688,53.2867,53.1615,53.1794,32345.0
2017-03-17 09:55:00,59.46,59.53,59.46,59.47,29915.0,53.1615,53.2241,53.1615,53.1705,29915.0
2017-03-17 10:00:00,59.46,59.56,59.46,59.53,32972.0,53.1615,53.2509,53.1615,53.2241,32972.0
2017-03-17 10:05:00,59.54,59.54,59.44,59.48,48329.0,53.2331,53.2331,53.1437,53.1794,48329.0
2017-03-17 10:10:00,59.49,59.51,59.46,59.46,23342.0,53.1884,53.2062,53.1615,53.1615,23342.0
2017-03-17 10:15:00,59.46,59.48,59.43,59.48,25730.0,53.1615,53.1794,53.1347,53.1794,25730.0
2017-03-17 10:20:00,59.48,59.57,59.47,59.51,30125.0,53.1794,53.2599,53.1705,53.2062,30125.0
2017-03-17 10:25:00,59.52,59.61,59.5,59.6,54349.0,53.2152,53.2957,53.1973,53.2867,54349.0
2017-03-17 10:30:00,59.59,59.65,59.57,59.63,61570.0,53.2778,53.3314,53.2599,53.3135,61570.0
2017-03-17 10:35:00,59.63,59.64,59.56,59.6,26930.0,53.3135,53.3225,53.2509,53.2867,26930.0
2017-03-17 10:40:00,59.6,59.64,59.57,59.59,35957.0,53.2867,53.3225,53.2599,53.2778,35957.0
2017-03-17 10:45:00,59.58,59.63,59.56,59.6,69691.0,53.2688,53.3135,53.2509,53.2867,69691.0
2017-03-17 10:50:00,59.59,59.62,59.55,59.6,77374.0,53.2778,53.3046,53.242,53.2867,77374.0
2017-03-17 10:55:00,59.6,59.63,59.59,59.6,40889.0,53.2867,53.3135,53.2778,53.2867,40889.0
2017-03-17 11:00:00,59.6,59.62,59.55,59.56,33640.0,53.2867,53.3046,53.242,53.2509,33640.0
2017-03-17 11:05:00,59.56,59.56,59.45,59.46,36577.0,53.2509,53.2509,53.1526,53.1615,36577.0
2017-03-17 11:10:00,59.44,59.46,59.35,59.36,40758.0,53.1437,53.1615,53.0632,53.0721,40758.0
2017-03-17 11:15:00,59.37,59.4,59.36,59.39,29928.0,53.0811,53.1079,53.0721,53.099,29928.0
2017-03-17 11:20:00,59.4,59.4,59.21,59.24,51848.0,53.1079,53.1079,52.938,52.9648,51848.0
2017-03-17 11:25:00,59.25,59.25,58.74,58.85,235522.0,52.9738,52.9738,52.5178,52.6162,235522.0
2017-03-17 11:30:00,58.84,59.15,58.72,59.15,104129.0,52.6072,52.8844,52.4999,52.8844,104129.0
2017-03-17 11:35:00,59.17,59.19,59.06,59.09,33307.0,52.9023,52.9201,52.8039,52.8307,33307.0
2017-03-17 11:40:00,59.09,59.12,58.86,58.86,52593.0,52.8307,52.8576,52.6251,52.6251,52593.0
2017-03-17 11:45:00,58.87,58.93,58.58,58.68,78486.0,52.634,52.6877,52.3748,52.4642,78486.0
2017-03-17 11:50:00,58.68,58.68,58.32,58.32,126362.0,52.4642,52.4642,52.1423,52.1423,126362.0
2017-03-17 11:55:00,58.32,58.45,58.3,58.35,73807.0,52.1423,52.2585,52.1244,52.1691,73807.0
2017-03-17 12:00:00,58.35,58.63,58.33,58.59,104363.0,52.1691,52.4195,52.1512,52.3837,104363.0
2017-03-17 12:05:00,58.59,58.61,58.53,58.6,38636.0,52.3837,52.4016,52.3301,52.3926,38636.0
2017-03-17 12:10:00,58.6,58.62,58.45,58.53,35808.0,52.3926,52.4105,52.2585,52.3301,35808.0
2017-03-17 12:15:00,58.53,58.61,58.52,58.59,31884.0,52.3301,52.4016,52.3211,52.3837,31884.0
2017-03-17 12:20:00,58.6,58.66,58.58,58.64,37298.0,52.3926,52.4463,52.3748,52.4284,37298.0
2017-03-17 12:25:00,58.64,58.66,58.55,58.55,39902.0,52.4284,52.4463,52.3479,52.3479,39902.0
2017-03-17 12:30:00,58.55,58.57,58.51,58.54,23393.0,52.3479,52.3658,52.3122,52.339,23393.0
2017-03-17 12:35:00,58.54,58.54,58.44,58.45,33884.0,52.339,52.339,52.2496,52.2585,33884.0
2017-03-17 12:40:00,58.45,58.48,58.35,58.37,26344.0,52.2585,52.2854,52.1691,52.187,26344.0
2017-03-17 12:45:00,58.38,58.43,58.37,58.39,19202.0,52.1959,52.2406,52.187,52.2049,19202.0
2017-03-17 12:50:00,58.39,58.4,58.32,58.35,32999.0,52.2049,52.2138,52.1423,52.1691,32999.0
2017-03-17 12:55:00,58.36,58.37,58.26,58.3,44179.0,52.1781,52.187,52.0887,52.1244,44179.0
2017-03-17 13:00:00,58.29,58.35,58.25,58.29,46325.0,52.1155,52.1691,52.0797,52.1155,46325.0
2017-03-17 13:05:00,58.28,58.32,58.28,58.32,22558.0,52.1065,52.1423,52.1065,52.1423,22558.0
2017-03-17 13:10:00,58.32,58.38,58.31,58.34,33237.0,52.1423,52.1959,52.1334,52.1602,33237.0
2017-03-17 13:15:00,58.33,58.34,58.19,58.21,65859.0,52.1512,52.1602,52.0261,52.044,65859.0
2017-03-17 13:20:00,58.21,58.26,58.2,58.25,20658.0,52.044,52.0887,52.035,52.0797,20658.0
2017-03-17 13:25:00,58.26,58.29,58.22,58.25,38026.0,52.0887,52.1155,52.0529,52.0797,38026.0
2017-03-17 13:30:00,58.25,58.3,58.23,58.29,40632.0,52.0797,52.1244,52.0618,52.1155,40632.0
2017-03-17 13:35:00,58.29,58.3,58.21,58.26,32358.0,52.1155,52.1244,52.044,52.0887,32358.0
2017-03-17 13:40:00,58.25,58.28,58.21,58.26,41433.0,52.0797,52.1065,52.044,52.0887,41433.0
2017-03-17 13:45:00,58.26,58.34,58.25,58.31,31734.0,52.0887,52.1602,52.0797,52.1334,31734.0
2017-03-17 13:50:00,58.31,58.41,58.3,58.4,33793.0,52.1334,52.2228,52.1244,52.2138,33793.0
2017-03-17 13:55:00,58.4,58.5,58.4,58.47,37667.0,52.2138,52.3032,52.2138,52.2764,37667.0
2017-03-17 14:00:00,58.46,58.54,58.46,58.53,23698.0,52.2675,52.339,52.2675,52.3301,23698.0
2017-03-17 14:05:00,58.53,58.58,58.52,58.58,22558.0,52.3301,52.3748,52.3211,52.3748,22558.0
2017-03-17 14:10:00,58.58,58.63,58.57,58.59,34150.0,52.3748,52.4195,52.3658,52.3837,34150.0
2017-03-17 14:15:00,58.59,58.61,58.57,58.58,22608.0,52.3837,52.4016,52.3658,52.3748,22608.0
2017-03-17 14:20:00,58.58,58.64,58.57,58.61,23461.0,52.3748,52.4284,52.3658,52.4016,23461.0
2017-03-17 14:25:00,58.61,58.63,58.59,58.6,21911.0,52.4016,52.4195,52.3837,52.3926,21911.0
2017-03-17 14:30:00,58.6,58.61,58.58,58.6,25625.0,52.3926,52.4016,52.3748,52.3926,25625.0
2017-03-17 14:35:00,58.6,58.61,58.56,58.57,18873.0,52.3926,52.4016,52.3569,52.3658,18873.0
2017-03-17 14:40:00,58.57,58.6,58.55,58.59,18266.0,52.3658,52.3926,52.3479,52.3837,18266.0
2017-03-17 14:45:00,58.59,58.61,58.57,58.6,17972.0,52.3837,52.4016,52.3658,52.3926,17972.0
2017-03-17 14:50:00,58.61,58.64,58.6,58.61,35018.0,52.4016,52.4284,52.3926,52.4016,35018.0
2017-03-17 14:55:00,58.62,58.63,58.61,58.62,20325.0,52.4105,52.4195,52.4016,52.4105,20325.0
2017-03-17 15:00:00,58.62,58.64,58.6,58.62,71655.0,52.4105,52.4284,52.3926,52.4105,71655.0
2017-03-17 15:05:00,58.62,58.67,58.61,58.66,32507.0,52.4105,52.4552,52.4016,52.4463,32507.0
2017-03-17 15:10:00,58.66,58.66,58.47,58.47,69259.0,52.4463,52.4463,52.2764,52.2764,69259.0
2017-03-17 15:15:00,58.47,58.5,58.46,58.49,43970.0,52.2764,52.3032,52.2675,52.2943,43970.0
2017-03-17 15:20:00,58.5,58.51,58.42,58.43,44419.0,52.3032,52.3122,52.2317,52.2406,44419.0
2017-03-17 15:25:00,58.44,58.52,58.43,58.5,74247.0,52.2496,52.3211,52.2406,52.3032,74247.0
2017-03-17 15:30:00,58.5,58.57,58.49,58.55,63260.0,52.3032,52.3658,52.2943,52.3479,63260.0
2017-03-17 15:35:00,58.54,58.59,58.52,58.55,102173.0,52.339,52.3837,52.3211,52.3479,102173.0
2017-03-17 15:40:00,58.55,58.61,58.54,58.61,73351.0,52.3479,52.4016,52.339,52.4016,73351.0
2017-03-17 15:45:00,58.61,58.63,58.57,58.63,91701.0,52.4016,52.4195,52.3658,52.4195,91701.0
2017-03-17 15:50:00,58.63,58.68,58.59,58.59,141448.0,52.4195,52.4642,52.3837,52.3837,141448.0
2017-03-17 15:55:00,58.59,58.6,58.52,58.53,324291.0,52.3837,52.3926,52.3211,52.3301,324291.0
2017-03-20 09:30:00,58.56,58.97,58.54,58.75,72585.0,52.3569,52.7234,52.339,52.5267,72585.0
2017-03-20 09:35:00,58.72,58.74,58.44,58.5,93522.0,52.4999,52.5178,52.2496,52.3032,93522.0
2017-03-20 09:40:00,58.52,58.63,58.49,58.59,34835.0,52.3211,52.4195,52.2943,52.3837,34835.0
2017-03-20 09:45:00,58.59,58.72,58.56,58.69,43731.0,52.3837,52.4999,52.3569,52.4731,43731.0
2017-03-20 09:50:00,58.69,58.77,58.66,58.75,35947.0,52.4731,52.5446,52.4463,52.5267,35947.0
2017-03-20 09:55:00,58.75,58.81,58.75,58.77,86380.0,52.5267,52.5804,52.5267,52.5446,86380.0
2017-03-20 10:00:00,58.77,58.95,58.77,58.95,72031.0,52.5446,52.7056,52.5446,52.7056,72031.0
2017-03-20 10:05:00,58.95,59.02,58.94,59.02,52305.0,52.7056,52.7681,52.6966,52.7681,52305.0
2017-03-20 10:10:00,59.02,59.13,59.0,59.13,36910.0,52.7681,52.8665,52.7503,52.8665,36910.0
2017-03-20 10:15:00,59.14,59.25,59.14,59.21,90949.0,52.8754,52.9738,52.8754,52.938,90949.0
2017-03-20 10:20:00,59.22,59.33,59.21,59.29,129889.0,52.947,53.0453,52.938,53.0095,129889.0
2017-03-20 10:25:00,59.29,59.33,59.23,59.31,52420.0,53.0095,53.0453,52.9559,53.0274,52420.0
2017-03-20 10:30:00,59.3,59.34,59.29,59.3,65401.0,53.0185,53.0543,53.0095,53.0185,65401.0
2017-03-20 10:35:00,59.3,59.33,59.29,59.32,29078.0,53.0185,53.0453,53.0095,53.0364,29078.0
2017-03-20 10:40:00,59.32,59.39,59.32,59.38,37369.0,53.0364,53.099,53.0364,53.09,37369.0
2017-03-20 10:45:00,59.38,59.41,59.34,59.35,29744.0,53.09,53.1168,53.0543,53.0632,29744.0
2017-03-20 10:50:00,59.34,59.4,59.3,59.31,52082.0,53.0543,53.1079,53.0185,53.0274,52082.0
2017-03-20 10:55:00,59.32,59.37,59.3,59.36,30720.0,53.0364,53.0811,53.0185,53.0721,30720.0
2017-03-20 11:00:00,59.36,59.4,59.31,59.31,36624.0,53.0721,53.1079,53.0274,53.0274,36624.0
2017-03-20 11:05:00,59.31,59.38,59.3,59.32,45528.0,53.0274,53.09,53.0185,53.0364,45528.0
2017-03-20 11:10:00,59.32,59.35,59.3,59.31,28013.0,53.0364,53.0632,53.0185,53.0274,28013.0
2017-03-20 11:15:00,59.31,59.34,59.29,59.34,31568.0,53.0274,53.0543,53.0095,53.0543,31568.0
2017-03-20 11:20:00,59.34,59.35,59.25,59.26,41512.0,53.0543,53.0632,52.9738,52.9827,41512.0
2017-03-20 11:25:00,59.25,59.26,59.2,59.23,67684.0,52.9738,52.9827,52.9291,52.9559,67684.0
2017-03-20 11:30:00,59.23,59.24,59.2,59.21,29833.0,52.9559,52.9648,52.9291,52.938,29833.0
2017-03-20 11:35:00,59.21,59.25,59.19,59.24,59990.0,52.938,52.9738,52.9201,52.9648,59990.0
2017-03-20 11:40:00,59.23,59.25,59.23,59.25,30022.0,52.9559,52.9738,52.9559,52.9738,30022.0
2017-03-20 11:45:00,59.25,59.25,59.23,59.24,10258.0,52.9738,52.9738,52.9559,52.9648,10258.0
2017-03-20 11:50:00,59.25,59.3,59.25,59.29,25397.0,52.9738,53.0185,52.9738,53.0095,25397.0
2017-03-20 11:55:00,59.29,59.35,59.28,59.34,33172.0,53.0095,53.0632,53.0006,53.0543,33172.0
2017-03-20 12:00:00,59.35,59.35,59.29,59.3,26747.0,53.0632,53.0632,53.0095,53.0185,26747.0
2017-03-20 12:05:00,59.31,59.33,59.26,59.28,28633.0,53.0274,53.0453,52.9827,53.0006,28633.0
2017-03-20 12:10:00,59.28,59.29,59.27,59.27,9930.0,53.0006,53.0095,52.9917,52.9917,9930.0
2017-03-20 12:15:00,59.27,59.28,59.24,59.26,45296.0,52.9917,53.0006,52.9648,52.9827,45296.0
2017-03-20 12:20:00,59.27,59.32,59.26,59.3,17233.0,52.9917,53.0364,52.9827,53.0185,17233.0
2017-03-20 12:25:00,59.3,59.32,59.3,59.31,10823.0,53.0185,53.0364,53.0185,53.0274,10823.0
2017-03-20 12:30:00,59.3,59.32,59.3,59.3,10808.0,53.0185,53.0364,53.0185,53.0185,10808.0
2017-03-20 12:35:00,59.3,59.32,59.3,59.31,5657.0,53.0185,53.0364,53.0185,53.0274,5657.0
2017-03-20 12:40:00,59.32,59.32,59.3,59.3,11187.0,53.0364,53.0364,53.0185,53.0185,11187.0
2017-03-20 12:45:00,59.3,59.32,59.24,59.25,43195.0,53.0185,53.0364,52.9648,52.9738,43195.0
2017-03-20 12:50:00,59.26,59.28,59.24,59.26,26256.0,52.9827,53.0006,52.9648,52.9827,26256.0
2017-03-20 12:55:00,59.25,59.27,59.25,59.26,11426.0,52.9738,52.9917,52.9738,52.9827,11426.0
2017-03-20 13:00:00,59.27,59.27,59.25,59.26,18462.0,52.9917,52.9917,52.9738,52.9827,18462.0
2017-03-20 13:05:00,59.25,59.26,59.24,59.26,37435.0,52.9738,52.9827,52.9648,52.9827,37435.0
2017-03-20 13:10:00,59.25,59.27,59.25,59.26,83234.0,52.9738,52.9917,52.9738,52.9827,83234.0
2017-03-20 13:15:00,59.26,59.3,59.26,59.3,79397.0,52.9827,53.0185,52.9827,53.0185,79397.0
2017-03-20 13:20:00,59.3,59.32,59.22,59.22,51014.0,53.0185,53.0364,52.947,52.947,51014.0
2017-03-20 13:25:00,59.23,59.25,59.15,59.17,15580.0,52.9559,52.9738,52.8844,52.9023,15580.0
2017-03-20 13:30:00,59.18,59.21,59.17,59.2,5912.0,52.9112,52.938,52.9023,52.9291,5912.0
2017-03-20 13:35:00,59.2,59.22,59.18,59.19,22244.0,52.9291,52.947,52.9112,52.9201,22244.0
2017-03-20 13:40:00,59.18,59.18,59.06,59.08,17719.0,52.9112,52.9112,52.8039,52.8218,17719.0
2017-03-20 13:45:00,59.08,59.11,59.08,59.1,12677.0,52.8218,52.8486,52.8218,52.8397,12677.0
2017-03-20 13:50:00,59.09,59.09,59.06,59.07,11288.0,52.8307,52.8307,52.8039,52.8129,11288.0
2017-03-20 13:55:00,59.08,59.09,59.07,59.08,9113.0,52.8218,52.8307,52.8129,52.8218,9113.0
2017-03-20 14:00:00,59.08,59.08,58.99,59.03,15342.0,52.8218,52.8218,52.7413,52.7771,15342.0
2017-03-20 14:05:00,59.02,59.07,59.02,59.07,10127.0,52.7681,52.8129,52.7681,52.8129,10127.0
2017-03-20 14:10:00,59.06,59.09,59.05,59.07,23522.0,52.8039,52.8307,52.795,52.8129,23522.0
2017-03-20 14:15:00,59.07,59.08,59.05,59.06,11959.0,52.8129,52.8218,52.795,52.8039,11959.0
2017-03-20 14:20:00,59.06,59.07,59.04,59.05,10606.0,52.8039,52.8129,52.786,52.795,10606.0
2017-03-20 14:25:00,59.06,59.07,59.05,59.05,16084.0,52.8039,52.8129,52.795,52.795,16084.0
2017-03-20 14:30:00,59.05,59.05,59.02,59.03,15612.0,52.795,52.795,52.7681,52.7771,15612.0
2017-03-20 14:35:00,59.03,59.04,58.91,58.93,24261.0,52.7771,52.786,52.6698,52.6877,24261.0
2017-03-20 14:40:00,58.92,58.94,58.91,58.93,6646.0,52.6787,52.6966,52.6698,52.6877,6646.0
2017-03-20 14:45:00,58.94,58.94,58.85,58.85,16365.0,52.6966,52.6966,52.6162,52.6162,16365.0
2017-03-20 14:50:00,58.86,58.9,58.86,58.9,16109.0,52.6251,52.6609,52.6251,52.6609,16109.0
2017-03-20 14:55:00,58.9,58.92,58.89,58.91,15287.0,52.6609,52.6787,52.6519,52.6698,15287.0
2017-03-20 15:00:00,58.92,58.94,58.92,58.93,12290.0,52.6787,52.6966,52.6787,52.6877,12290.0
2017-03-20 15:05:00,58.92,58.94,58.92,58.93,15764.0,52.6787,52.6966,52.6787,52.6877,15764.0
2017-03-20 15:10:00,58.93,58.98,58.93,58.96,20271.0,52.6877,52.7324,52.6877,52.7145,20271.0
2017-03-20 15:15:00,58.96,59.02,58.95,59.02,23525.0,52.7145,52.7681,52.7056,52.7681,23525.0
2017-03-20 15:20:00,59.03,59.07,59.03,59.07,10971.0,52.7771,52.8129,52.7771,52.8129,10971.0
2017-03-20 15:25:00,59.06,59.08,59.03,59.06,78791.0,52.8039,52.8218,52.7771,52.8039,78791.0
2017-03-20 15:30:00,59.05,59.09,59.05,59.06,51520.0,52.795,52.8307,52.795,52.8039,51520.0
2017-03-20 15:35:00,59.07,59.08,59.06,59.07,22339.0,52.8129,52.8218,52.8039,52.8129,22339.0
2017-03-20 15:40:00,59.07,59.07,59.05,59.07,29419.0,52.8129,52.8129,52.795,52.8129,29419.0
2017-03-20 15:45:00,59.07,59.08,59.0,59.0,54006.0,52.8129,52.8218,52.7503,52.7503,54006.0
2017-03-20 15:50:00,59.01,59.04,58.99,59.02,64187.0,52.7592,52.786,52.7413,52.7681,64187.0
2017-03-20 15:55:00,59.02,59.03,58.96,58.98,130307.0,52.7681,52.7771,52.7145,52.7324,130307.0
2017-03-21 09:30:00,59.11,59.4,59.11,59.32,54661.0,52.8486,53.1079,52.8486,53.0364,54661.0
2017-03-21 09:35:00,59.32,59.32,59.03,59.06,30553.0,53.0364,53.0364,52.7771,52.8039,30553.0
2017-03-21 09:40:00,59.07,59.17,59.04,59.16,26322.0,52.8129,52.9023,52.786,52.8933,26322.0
2017-03-21 09:45:00,59.16,59.22,59.16,59.2,35302.0,52.8933,52.947,52.8933,52.9291,35302.0
2017-03-21 09:50:00,59.2,59.25,59.17,59.25,43437.0,52.9291,52.9738,52.9023,52.9738,43437.0
2017-03-21 09:55:00,59.25,59.3,59.23,59.25,33554.0,52.9738,53.0185,52.9559,52.9738,33554.0
2017-03-21 10:00:00,59.25,59.25,59.17,59.19,53782.0,52.9738,52.9738,52.9023,52.9201,53782.0
2017-03-21 10:05:00,59.19,59.19,59.08,59.08,57662.0,52.9201,52.9201,52.8218,52.8218,57662.0
2017-03-21 10:10:00,59.08,59.1,59.02,59.04,25586.0,52.8218,52.8397,52.7681,52.786,25586.0
2017-03-21 10:15:00,59.04,59.06,59.0,59.02,39183.0,52.786,52.8039,52.7503,52.7681,39183.0
2017-03-21 10:20:00,59.02,59.02,58.96,58.96,17757.0,52.7681,52.7681,52.7145,52.7145,17757.0
2017-03-21 10:25:00,58.97,58.98,58.9,58.91,62051.0,52.7234,52.7324,52.6609,52.6698,62051.0
2017-03-21 10:30:00,58.9,58.93,58.87,58.92,23621.0,52.6609,52.6877,52.634,52.6787,23621.0
2017-03-21 10:35:00,58.92,58.93,58.8,58.84,29851.0,52.6787,52.6877,52.5715,52.6072,29851.0
2017-03-21 10:40:00,58.84,58.87,58.79,58.8,24946.0,52.6072,52.634,52.5625,52.5715,24946.0
2017-03-21 10:45:00,58.8,58.82,58.73,58.8,30899.0,52.5715,52.5893,52.5089,52.5715,30899.0
2017-03-21 10:50:00,58.8,58.87,58.76,58.79,33076.0,52.5715,52.634,52.5357,52.5625,33076.0
2017-03-21 10:55:00,58.79,58.88,58.75,58.88,80252.0,52.5625,52.643,52.5267,52.643,80252.0
2017-03-21 11:00:00,58.88,58.89,58.8,58.84,58268.0,52.643,52.6519,52.5715,52.6072,58268.0
2017-03-21 11:05:00,58.84,58.97,58.83,58.97,63976.0,52.6072,52.7234,52.5983,52.7234,63976.0
2017-03-21 11:10:00,58.98,58.98,58.87,58.89,39398.0,52.7324,52.7324,52.634,52.6519,39398.0
2017-03-21 11:15:00,58.89,58.89,58.64,58.71,44930.0,52.6519,52.6519,52.4284,52.491,44930.0
2017-03-21 11:20:00,58.71,58.81,58.68,58.79,26347.0,52.491,52.5804,52.4642,52.5625,26347.0
2017-03-21 11:25:00,58.79,58.79,58.57,58.61,42609.0,52.5625,52.5625,52.3658,52.4016,42609.0
2017-03-21 11:30:00,58.62,58.63,58.54,58.57,35225.0,52.4105,52.4195,52.339,52.3658,35225.0
2017-03-21 11:35:00,58.57,58.63,58.54,58.59,29024.0,52.3658,52.4195,52.339,52.3837,29024.0
2017-03-21 11:40:00,58.6,58.6,58.52,58.59,25428.0,52.3926,52.3926,52.3211,52.3837,25428.0
2017-03-21 11:45:00,58.6,58.65,58.57,58.63,27450.0,52.3926,52.4373,52.3658,52.4195,27450.0
2017-03-21 11:50:00,58.64,58.7,58.62,58.69,28370.0,52.4284,52.482,52.4105,52.4731,28370.0
2017-03-21 11:55:00,58.68,58.78,58.68,58.77,18194.0,52.4642,52.5536,52.4642,52.5446,18194.0
2017-03-21 12:00:00,58.77,58.78,58.71,58.75,19193.0,52.5446,52.5536,52.491,52.5267,19193.0
2017-03-21 12:05:00,58.75,58.81,58.74,58.79,22517.0,52.5267,52.5804,52.5178,52.5625,22517.0
2017-03-21 12:10:00,58.79,58.79,58.71,58.71,12793.0,52.5625,52.5625,52.491,52.491,12793.0
2017-03-21 12:15:00,58.72,58.77,58.69,58.72,18089.0,52.4999,52.5446,52.4731,52.4999,18089.0
2017-03-21 12:20:00,58.73,58.78,58.66,58.69,17885.0,52.5089,52.5536,52.4463,52.4731,17885.0
2017-03-21 12:25:00,58.69,58.74,58.66,58.73,20809.0,52.4731,52.5178,52.4463,52.5089,20809.0
2017-03-21 12:30:00,58.73,58.78,58.73,58.74,13608.0,52.5089,52.5536,52.5089,52.5178,13608.0
2017-03-21 12:35:00,58.74,58.74,58.66,58.7,18446.0,52.5178,52.5178,52.4463,52.482,18446.0
2017-03-21 12:40:00,58.69,58.75,58.66,58.74,17429.0,52.4731,52.5267,52.4463,52.5178,17429.0
2017-03-21 12:45:00,58.73,58.74,58.7,58.73,24457.0,52.5089,52.5178,52.482,52.5089,24457.0
2017-03-21 12:50:00,58.73,58.75,58.67,58.73,24344.0,52.5089,52.5267,52.4552,52.5089,24344.0
2017-03-21 12:55:00,58.73,58.82,58.73,58.79,14744.0,52.5089,52.5893,52.5089,52.5625,14744.0
2017-03-21 13:00:00,58.8,58.83,58.76,58.82,19578.0,52.5715,52.5983,52.5357,52.5893,19578.0
2017-03-21 13:05:00,58.82,58.82,58.75,58.78,20084.0,52.5893,52.5893,52.5267,52.5536,20084.0
2017-03-21 13:10:00,58.78,58.84,58.74,58.75,17485.0,52.5536,52.6072,52.5178,52.5267,17485.0
2017-03-21 13:15:00,58.75,58.81,58.74,58.78,20054.0,52.5267,52.5804,52.5178,52.5536,20054.0
2017-03-21 13:20:00,58.78,58.79,58.65,58.69,21147.0,52.5536,52.5625,52.4373,52.4731,21147.0
2017-03-21 13:25:00,58.7,58.89,58.7,58.88,23971.0,52.482,52.6519,52.482,52.643,23971.0
2017-03-21 13:30:00,58.88,58.91,58.85,58.89,19305.0,52.643,52.6698,52.6162,52.6519,19305.0
2017-03-21 13:35:00,58.89,58.89,58.82,58.83,17793.0,52.6519,52.6519,52.5893,52.5983,17793.0
2017-03-21 13:40:00,58.83,58.87,58.8,58.8,17098.0,52.5983,52.634,52.5715,52.5715,17098.0
2017-03-21 13:45:00,58.8,58.84,58.75,58.78,15983.0,52.5715,52.6072,52.5267,52.5536,15983.0
2017-03-21 13:50:00,58.78,58.79,58.71,58.73,15902.0,52.5536,52.5625,52.491,52.5089,15902.0
2017-03-21 13:55:00,58.73,58.76,58.67,58.68,19349.0,52.5089,52.5357,52.4552,52.4642,19349.0
2017-03-21 14:00:00,58.68,58.76,58.67,58.68,23366.0,52.4642,52.5357,52.4552,52.4642,23366.0
2017-03-21 14:05:00,58.68,58.81,58.65,58.79,25863.0,52.4642,52.5804,52.4373,52.5625,25863.0
2017-03-21 14:10:00,58.79,58.84,58.77,58.82,21486.0,52.5625,52.6072,52.5446,52.5893,21486.0
2017-03-21 14:15:00,58.8,58.85,58.76,58.84,23533.0,52.5715,52.6162,52.5357,52.6072,23533.0
2017-03-21 14:20:00,58.85,58.85,58.79,58.81,21650.0,52.6162,52.6162,52.5625,52.5804,21650.0
2017-03-21 14:25:00,58.8,58.82,58.78,58.82,21074.0,52.5715,52.5893,52.5536,52.5893,21074.0
2017-03-21 14:30:00,58.82,58.92,58.79,58.91,25074.0,52.5893,52.6787,52.5625,52.6698,25074.0
2017-03-21 14:35:00,58.92,58.93,58.86,58.89,21491.0,52.6787,52.6877,52.6251,52.6519,21491.0
2017-03-21 14:40:00,58.89,58.91,58.84,58.86,30112.0,52.6519,52.6698,52.6072,52.6251,30112.0
2017-03-21 14:45:00,58.85,58.85,58.72,58.77,32312.0,52.6162,52.6162,52.4999,52.5446,32312.0
2017-03-21 14:50:00,58.78,58.82,58.71,58.82,27425.0,52.5536,52.5893,52.491,52.5893,27425.0
2017-03-21 14:55:00,58.81,58.84,58.78,58.81,28204.0,52.5804,52.6072,52.5536,52.5804,28204.0
2017-03-21 15:00:00,58.81,58.82,58.74,58.77,26363.0,52.5804,52.5893,52.5178,52.5446,26363.0
2017-03-21 15:05:00,58.76,58.82,58.74,58.75,26876.0,52.5357,52.5893,52.5178,52.5267,26876.0
2017-03-21 15:10:00,58.74,58.82,58.74,58.79,37659.0,52.5178,52.5893,52.5178,52.5625,37659.0
2017-03-21 15:15:00,58.79,58.79,58.7,58.76,34393.0,52.5625,52.5625,52.482,52.5357,34393.0
2017-03-21 15:20:00,58.76,58.77,58.68,58.75,34193.0,52.5357,52.5446,52.4642,52.5267,34193.0
2017-03-21 15:25:00,58.76,58.77,58.73,58.73,26077.0,52.5357,52.5446,52.5089,52.5089,26077.0
2017-03-21 15:30:00,58.73,58.73,58.63,58.66,38469.0,52.5089,52.5089,52.4195,52.4463,38469.0
2017-03-21 15:35:00,58.66,58.67,58.57,58.57,45618.0,52.4463,52.4552,52.3658,52.3658,45618.0
2017-03-21 15:40:00,58.58,58.59,58.45,58.47,52636.0,52.3748,52.3837,52.2585,52.2764,52636.0
2017-03-21 15:45:00,58.48,58.53,58.42,58.45,56446.0,52.2854,52.3301,52.2317,52.2585,56446.0
2017-03-21 15:50:00,58.45,58.48,58.4,58.45,89215.0,52.2585,52.2854,52.2138,52.2585,89215.0
2017-03-21 15:55:00,58.45,58.55,58.41,58.52,191034.0,52.2585,52.3479,52.2228,52.3211,191034.0
2017-03-22 09:30:00,58.54,58.99,58.52,58.67,60379.0,52.339,52.7413,52.3211,52.4552,60379.0
2017-03-22 09:35:00,58.7,58.91,58.67,58.69,124138.0,52.482,52.6698,52.4552,52.4731,124138.0
2017-03-22 09:40:00,58.69,58.91,58.67,58.86,34390.0,52.4731,52.6698,52.4552,52.6251,34390.0
2017-03-22 09:45:00,58.83,58.86,58.78,58.86,62403.0,52.5983,52.6251,52.5536,52.6251,62403.0
2017-03-22 09:50:00,58.86,58.87,58.71,58.76,79871.0,52.6251,52.634,52.491,52.5357,79871.0
2017-03-22 09:55:00,58.75,58.91,58.74,58.87,56587.0,52.5267,52.6698,52.5178,52.634,56587.0
2017-03-22 10:00:00,58.87,58.93,58.83,58.88,66532.0,52.634,52.6877,52.5983,52.643,66532.0
2017-03-22 10:05:00,58.87,58.9,58.84,58.86,56539.0,52.634,52.6609,52.6072,52.6251,56539.0
2017-03-22 10:10:00,58.88,58.88,58.79,58.84,115328.0,52.643,52.643,52.5625,52.6072,115328.0
2017-03-22 10:15:00,58.85,58.88,58.78,58.81,42048.0,52.6162,52.643,52.5536,52.5804,42048.0
2017-03-22 10:20:00,58.81,58.88,58.8,58.85,34080.0,52.5804,52.643,52.5715,52.6162,34080.0
2017-03-22 10:25:00,58.86,58.94,58.85,58.93,23571.0,52.6251,52.6966,52.6162,52.6877,23571.0
2017-03-22 10:30:00,58.91,58.92,58.77,58.87,31800.0,52.6698,52.6787,52.5446,52.634,31800.0
2017-03-22 10:35:00,58.86,59.02,58.85,58.96,72918.0,52.6251,52.7681,52.6162,52.7145,72918.0
2017-03-22 10:40:00,58.95,59.05,58.93,59.04,46983.0,52.7056,52.795,52.6877,52.786,46983.0
2017-03-22 10:45:00,59.03,59.05,58.99,59.0,36776.0,52.7771,52.795,52.7413,52.7503,36776.0
2017-03-22 10:50:00,59.01,59.1,59.0,59.07,23884.0,52.7592,52.8397,52.7503,52.8129,23884.0
2017-03-22 10:55:00,59.06,59.12,59.05,59.11,25744.0,52.8039,52.8576,52.795,52.8486,25744.0
2017-03-22 11:00:00,59.11,59.12,59.06,59.1,50676.0,52.8486,52.8576,52.8039,52.8397,50676.0
2017-03-22 11:05:00,59.11,59.16,59.1,59.14,39809.0,52.8486,52.8933,52.8397,52.8754,39809.0
2017-03-22 11:10:00,59.14,59.17,59.13,59.17,27496.0,52.8754,52.9023,52.8665,52.9023,27496.0
2017-03-22 11:15:00,59.18,59.4,59.18,59.34,57392.0,52.9112,53.1079,52.9112,53.0543,57392.0
2017-03-22 11:20:00,59.34,59.42,59.33,59.41,36286.0,53.0543,53.1258,53.0453,53.1168,36286.0
2017-03-22 11:25:00,59.41,59.48,59.4,59.47,51743.0,53.1168,53.1794,53.1079,53.1705,51743.0
2017-03-22 11:30:00,59.48,59.48,59.36,59.38,26651.0,53.1794,53.1794,53.0721,53.09,26651.0
2017-03-22 11:35:00,59.38,59.43,59.35,59.42,18596.0,53.09,53.1347,53.0632,53.1258,18596.0
2017-03-22 11:40:00,59.41,59.45,59.4,59.42,21669.0,53.1168,53.1526,53.1079,53.1258,21669.0
2017-03-22 11:45:00,59.41,59.41,59.27,59.29,19777.0,53.1168,53.1168,52.9917,53.0095,19777.0
2017-03-22 11:50:00,59.3,59.31,59.24,59.25,33478.0,53.0185,53.0274,52.9648,52.9738,33478.0
2017-03-22 11:55:00,59.25,59.26,59.19,59.2,13641.0,52.9738,52.9827,52.9201,52.9291,13641.0
2017-03-22 12:00:00,59.21,59.22,59.17,59.21,15520.0,52.938,52.947,52.9023,52.938,15520.0
2017-03-22 12:05:00,59.21,59.22,59.11,59.11,41418.0,52.938,52.947,52.8486,52.8486,41418.0
2017-03-22 12:10:00,59.11,59.16,59.11,59.12,20717.0,52.8486,52.8933,52.8486,52.8576,20717.0
2017-03-22 12:15:00,59.11,59.15,59.09,59.11,28702.0,52.8486,52.8844,52.8307,52.8486,28702.0
2017-03-22 12:20:00,59.11,59.14,59.1,59.11,22021.0,52.8486,52.8754,52.8397,52.8486,22021.0
2017-03-22 12:25:00,59.11,59.12,59.11,59.12,14074.0,52.8486,52.8576,52.8486,52.8576,14074.0
2017-03-22 12:30:00,59.12,59.17,59.09,59.11,42660.0,52.8576,52.9023,52.8307,52.8486,42660.0
2017-03-22 12:35:00,59.12,59.13,59.1,59.11,11917.0,52.8576,52.8665,52.8397,52.8486,11917.0
2017-03-22 12:40:00,59.11,59.13,59.1,59.13,12757.0,52.8486,52.8665,52.8397,52.8665,12757.0
2017-03-22 12:45:00,59.13,59.17,59.12,59.15,12400.0,52.8665,52.9023,52.8576,52.8844,12400.0
2017-03-22 12:50:00,59.16,59.16,59.1,59.13,17768.0,52.8933,52.8933,52.8397,52.8665,17768.0
2017-03-22 12:55:00,59.13,59.13,59.1,59.1,17930.0,52.8665,52.8665,52.8397,52.8397,17930.0
2017-03-22 13:00:00,59.11,59.11,58.99,59.04,34337.0,52.8486,52.8486,52.7413,52.786,34337.0
2017-03-22 13:05:00,59.04,59.07,59.01,59.05,26141.0,52.786,52.8129,52.7592,52.795,26141.0
2017-03-22 13:10:00,59.06,59.08,59.03,59.05,32764.0,52.8039,52.8218,52.7771,52.795,32764.0
2017-03-22 13:15:00,59.05,59.18,59.05,59.16,30227.0,52.795,52.9112,52.795,52.8933,30227.0
2017-03-22 13:20:00,59.16,59.17,59.12,59.13,10787.0,52.8933,52.9023,52.8576,52.8665,10787.0
2017-03-22 13:25:00,59.14,59.17,59.11,59.12,11930.0,52.8754,52.9023,52.8486,52.8576,11930.0
2017-03-22 13:30:00,59.12,59.17,59.12,59.13,20181.0,52.8576,52.9023,52.8576,52.8665,20181.0
2017-03-22 13:35:00,59.13,59.13,59.1,59.12,18808.0,52.8665,52.8665,52.8397,52.8576,18808.0
2017-03-22 13:40:00,59.12,59.12,59.04,59.04,17659.0,52.8576,52.8576,52.786,52.786,17659.0
2017-03-22 13:45:00,59.05,59.1,59.02,59.09,35729.0,52.795,52.8397,52.7681,52.8307,35729.0
2017-03-22 13:50:00,59.09,59.1,59.07,59.09,18474.0,52.8307,52.8397,52.8129,52.8307,18474.0
2017-03-22 13:55:00,59.09,59.09,59.01,59.01,24112.0,52.8307,52.8307,52.7592,52.7592,24112.0
2017-03-22 14:00:00,59.02,59.09,59.01,59.08,17624.0,52.7681,52.8307,52.7592,52.8218,17624.0
2017-03-22 14:05:00,59.07,59.11,59.06,59.09,40209.0,52.8129,52.8486,52.8039,52.8307,40209.0
2017-03-22 14:10:00,59.08,59.17,59.08,59.14,19574.0,52.8218,52.9023,52.8218,52.8754,19574.0
2017-03-22 14:15:00,59.14,59.17,59.12,59.13,17396.0,52.8754,52.9023,52.8576,52.8665,17396.0
2017-03-22 14:20:00,59.13,59.14,59.1,59.11,18079.0,52.8665,52.8754,52.8397,52.8486,18079.0
2017-03-22 14:25:00,59.11,59.12,59.04,59.06,21976.0,52.8486,52.8576,52.786,52.8039,21976.0
2017-03-22 14:30:00,59.06,59.11,59.04,59.11,21152.0,52.8039,52.8486,52.786,52.8486,21152.0
2017-03-22 14:35:00,59.11,59.16,59.1,59.16,40377.0,52.8486,52.8933,52.8397,52.8933,40377.0
2017-03-22 14:40:00,59.16,59.19,59.16,59.18,17946.0,52.8933,52.9201,52.8933,52.9112,17946.0
2017-03-22 14:45:00,59.18,59.22,59.16,59.21,44970.0,52.9112,52.947,52.8933,52.938,44970.0
2017-03-22 14:50:00,59.2,59.23,59.19,59.22,21016.0,52.9291,52.9559,52.9201,52.947,21016.0
2017-03-22 14:55:00,59.22,59.26,59.2,59.25,24289.0,52.947,52.9827,52.9291,52.9738,24289.0
2017-03-22 15:00:00,59.26,59.28,59.24,59.27,30465.0,52.9827,53.0006,52.9648,52.9917,30465.0
2017-03-22 15:05:00,59.26,59.36,59.25,59.36,39707.0,52.9827,53.0721,52.9738,53.0721,39707.0
2017-03-22 15:10:00,59.36,59.41,59.35,59.4,57882.0,53.0721,53.1168,53.0632,53.1079,57882.0
2017-03-22 15:15:00,59.4,59.47,59.38,59.45,47436.0,53.1079,53.1705,53.09,53.1526,47436.0
2017-03-22 15:20:00,59.46,59.51,59.45,59.47,50353.0,53.1615,53.2062,53.1526,53.1705,50353.0
2017-03-22 15:25:00,59.48,59.48,59.43,59.43,67325.0,53.1794,53.1794,53.1347,53.1347,67325.0
2017-03-22 15:30:00,59.44,59.46,59.36,59.37,69760.0,53.1437,53.1615,53.0721,53.0811,69760.0
2017-03-22 15:35:00,59.37,59.37,59.28,59.3,57260.0,53.0811,53.0811,53.0006,53.0185,57260.0
2017-03-22 15:40:00,59.3,59.37,59.3,59.36,82245.0,53.0185,53.0811,53.0185,53.0721,82245.0
2017-03-22 15:45:00,59.36,59.38,59.35,59.38,68027.0,53.0721,53.09,53.0632,53.09,68027.0
2017-03-22 15:50:00,59.38,59.43,59.38,59.42,99834.0,53.09,53.1347,53.09,53.1258,99834.0
2017-03-22 15:55:00,59.41,59.49,59.41,59.46,254031.0,53.1168,53.1884,53.1168,53.1615,254031.0
2017-03-23 09:30:00,59.25,59.34,59.03,59.06,104728.0,52.9738,53.0543,52.7771,52.8039,104728.0
2017-03-23 09:35:00,59.1,59.1,58.68,58.82,229527.0,52.8397,52.8397,52.4642,52.5893,229527.0
2017-03-23 09:40:00,58.84,59.09,58.76,58.98,141381.0,52.6072,52.8307,52.5357,52.7324,141381.0
2017-03-23 09:45:00,58.96,58.99,58.91,58.92,62633.0,52.7145,52.7413,52.6698,52.6787,62633.0
2017-03-23 09:50:00,58.92,58.93,58.74,58.78,55908.0,52.6787,52.6877,52.5178,52.5536,55908.0
2017-03-23 09:55:00,58.77,58.78,58.53,58.76,70584.0,52.5446,52.5536,52.3301,52.5357,70584.0
2017-03-23 10:00:00,58.75,58.9,58.74,58.77,39013.0,52.5267,52.6609,52.5178,52.5446,39013.0
2017-03-23 10:05:00,58.76,58.78,58.59,58.67,25861.0,52.5357,52.5536,52.3837,52.4552,25861.0
2017-03-23 10:10:00,58.68,58.69,58.44,58.48,60415.0,52.4642,52.4731,52.2496,52.2854,60415.0
2017-03-23 10:15:00,58.48,58.53,58.37,58.49,67499.0,52.2854,52.3301,52.187,52.2943,67499.0
2017-03-23 10:20:00,58.49,58.56,58.46,58.51,116222.0,52.2943,52.3569,52.2675,52.3122,116222.0
2017-03-23 10:25:00,58.52,58.71,58.51,58.7,45117.0,52.3211,52.491,52.3122,52.482,45117.0
2017-03-23 10:30:00,58.69,58.9,58.68,58.82,54405.0,52.4731,52.6609,52.4642,52.5893,54405.0
2017-03-23 10:35:00,58.82,58.9,58.82,58.82,49572.0,52.5893,52.6609,52.5893,52.5893,49572.0
2017-03-23 10:40:00,58.82,58.87,58.8,58.81,37460.0,52.5893,52.634,52.5715,52.5804,37460.0
2017-03-23 10:45:00,58.8,58.97,58.8,58.95,46284.0,52.5715,52.7234,52.5715,52.7056,46284.0
2017-03-23 10:50:00,58.95,59.11,58.91,59.1,55478.0,52.7056,52.8486,52.6698,52.8397,55478.0
2017-03-23 10:55:00,59.09,59.15,59.07,59.09,69693.0,52.8307,52.8844,52.8129,52.8307,69693.0
2017-03-23 11:00:00,59.08,59.08,58.94,59.03,34992.0,52.8218,52.8218,52.6966,52.7771,34992.0
2017-03-23 11:05:00,59.02,59.06,58.97,59.06,26801.0,52.7681,52.8039,52.7234,52.8039,26801.0
2017-03-23 11:10:00,59.06,59.13,59.05,59.09,24394.0,52.8039,52.8665,52.795,52.8307,24394.0
2017-03-23 11:15:00,59.1,59.13,59.07,59.13,30957.0,52.8397,52.8665,52.8129,52.8665,30957.0
2017-03-23 11:20:00,59.14,59.16,59.08,59.11,22766.0,52.8754,52.8933,52.8218,52.8486,22766.0
2017-03-23 11:25:00,59.11,59.14,59.07,59.11,27105.0,52.8486,52.8754,52.8129,52.8486,27105.0
2017-03-23 11:30:00,59.12,59.17,59.1,59.12,27981.0,52.8576,52.9023,52.8397,52.8576,27981.0
2017-03-23 11:35:00,59.11,59.18,59.1,59.15,20061.0,52.8486,52.9112,52.8397,52.8844,20061.0
2017-03-23 11:40:00,59.14,59.16,59.05,59.05,19989.0,52.8754,52.8933,52.795,52.795,19989.0
2017-03-23 11:45:00,59.06,59.06,59.03,59.05,14399.0,52.8039,52.8039,52.7771,52.795,14399.0
2017-03-23 11:50:00,59.05,59.06,59.01,59.06,26207.0,52.795,52.8039,52.7592,52.8039,26207.0
2017-03-23 11:55:00,59.06,59.08,59.05,59.07,18572.0,52.8039,52.8218,52.795,52.8129,18572.0
2017-03-23 12:00:00,59.07,59.09,59.04,59.05,27150.0,52.8129,52.8307,52.786,52.795,27150.0
2017-03-23 12:05:00,59.05,59.11,59.04,59.08,25242.0,52.795,52.8486,52.786,52.8218,25242.0
2017-03-23 12:10:00,59.08,59.1,58.99,59.02,27431.0,52.8218,52.8397,52.7413,52.7681,27431.0
2017-03-23 12:15:00,59.01,59.11,59.0,59.09,18634.0,52.7592,52.8486,52.7503,52.8307,18634.0
2017-03-23 12:20:00,59.09,59.15,59.08,59.12,23647.0,52.8307,52.8844,52.8218,52.8576,23647.0
2017-03-23 12:25:00,59.12,59.13,59.01,59.03,23696.0,52.8576,52.8665,52.7592,52.7771,23696.0
2017-03-23 12:30:00,59.03,59.03,58.95,58.98,21251.0,52.7771,52.7771,52.7056,52.7324,21251.0
2017-03-23 12:35:00,58.99,58.99,58.87,58.88,23903.0,52.7413,52.7413,52.634,52.643,23903.0
2017-03-23 12:40:00,58.88,58.94,58.87,58.89,25660.0,52.643,52.6966,52.634,52.6519,25660.0
2017-03-23 12:45:00,58.89,58.9,58.84,58.85,24742.0,52.6519,52.6609,52.6072,52.6162,24742.0
2017-03-23 12:50:00,58.86,58.86,58.8,58.8,27909.0,52.6251,52.6251,52.5715,52.5715,27909.0
2017-03-23 12:55:00,58.81,58.89,58.8,58.88,22691.0,52.5804,52.6519,52.5715,52.643,22691.0
2017-03-23 13:00:00,58.88,58.89,58.72,58.74,35913.0,52.643,52.6519,52.4999,52.5178,35913.0
2017-03-23 13:05:00,58.74,58.8,58.64,58.64,26982.0,52.5178,52.5715,52.4284,52.4284,26982.0
2017-03-23 13:10:00,58.65,58.71,58.59,58.7,36001.0,52.4373,52.491,52.3837,52.482,36001.0
2017-03-23 13:15:00,58.69,58.77,58.62,58.77,57467.0,52.4731,52.5446,52.4105,52.5446,57467.0
2017-03-23 13:20:00,58.77,58.81,58.72,58.73,31395.0,52.5446,52.5804,52.4999,52.5089,31395.0
2017-03-23 13:25:00,58.73,58.86,58.72,58.75,37172.0,52.5089,52.6251,52.4999,52.5267,37172.0
2017-03-23 13:30:00,58.75,58.82,58.72,58.77,28885.0,52.5267,52.5893,52.4999,52.5446,28885.0
2017-03-23 13:35:00,58.79,58.83,58.76,58.77,27010.0,52.5625,52.5983,52.5357,52.5446,27010.0
2017-03-23 13:40:00,58.78,58.82,58.72,58.78,24209.0,52.5536,52.5893,52.4999,52.5536,24209.0
2017-03-23 13:45:00,58.79,58.82,58.76,58.78,27461.0,52.5625,52.5893,52.5357,52.5536,27461.0
2017-03-23 13:50:00,58.78,58.83,58.78,58.82,20908.0,52.5536,52.5983,52.5536,52.5893,20908.0
2017-03-23 13:55:00,58.81,58.81,58.72,58.73,28096.0,52.5804,52.5804,52.4999,52.5089,28096.0
2017-03-23 14:00:00,58.72,58.76,58.65,58.69,40800.0,52.4999,52.5357,52.4373,52.4731,40800.0
2017-03-23 14:05:00,58.7,58.77,58.7,58.71,26939.0,52.482,52.5446,52.482,52.491,26939.0
2017-03-23 14:10:00,58.71,58.74,58.71,58.71,34311.0,52.491,52.5178,52.491,52.491,34311.0
2017-03-23 14:15:00,58.72,58.74,58.71,58.73,25956.0,52.4999,52.5178,52.491,52.5089,25956.0
2017-03-23 14:20:00,58.73,58.73,58.7,58.71,35024.0,52.5089,52.5089,52.482,52.491,35024.0
2017-03-23 14:25:00,58.72,58.75,58.7,58.71,35970.0,52.4999,52.5267,52.482,52.491,35970.0
2017-03-23 14:30:00,58.71,58.77,58.71,58.72,30104.0,52.491,52.5446,52.491,52.4999,30104.0
2017-03-23 14:35:00,58.73,58.76,58.7,58.76,33122.0,52.5089,52.5357,52.482,52.5357,33122.0
2017-03-23 14:40:00,58.75,58.76,58.71,58.75,24363.0,52.5267,52.5357,52.491,52.5267,24363.0
2017-03-23 14:45:00,58.75,58.75,58.69,58.72,16762.0,52.5267,52.5267,52.4731,52.4999,16762.0
2017-03-23 14:50:00,58.72,58.73,58.7,58.73,20929.0,52.4999,52.5089,52.482,52.5089,20929.0
2017-03-23 14:55:00,58.73,58.77,58.63,58.64,28572.0,52.5089,52.5446,52.4195,52.4284,28572.0
2017-03-23 15:00:00,58.65,58.67,58.63,58.65,37553.0,52.4373,52.4552,52.4195,52.4373,37553.0
2017-03-23 15:05:00,58.66,58.7,58.65,58.67,33411.0,52.4463,52.482,52.4373,52.4552,33411.0
2017-03-23 15:10:00,58.67,58.71,58.62,58.65,37766.0,52.4552,52.491,52.4105,52.4373,37766.0
2017-03-23 15:15:00,58.65,58.73,58.65,58.71,71792.0,52.4373,52.5089,52.4373,52.491,71792.0
2017-03-23 15:20:00,58.7,58.79,58.7,58.78,29175.0,52.482,52.5625,52.482,52.5536,29175.0
2017-03-23 15:25:00,58.77,58.82,58.74,58.79,56275.0,52.5446,52.5893,52.5178,52.5625,56275.0
2017-03-23 15:30:00,58.79,58.81,58.69,58.71,55878.0,52.5625,52.5804,52.4731,52.491,55878.0
2017-03-23 15:35:00,58.7,58.81,58.69,58.79,80280.0,52.482,52.5804,52.4731,52.5625,80280.0
2017-03-23 15:40:00,58.79,58.81,58.71,58.72,50201.0,52.5625,52.5804,52.491,52.4999,50201.0
2017-03-23 15:45:00,58.71,58.75,58.68,58.73,73618.0,52.491,52.5267,52.4642,52.5089,73618.0
2017-03-23 15:50:00,58.72,58.73,58.65,58.71,104809.0,52.4999,52.5089,52.4373,52.491,104809.0
2017-03-23 15:55:00,58.71,58.81,58.68,58.76,288729.0,52.491,52.5804,52.4642,52.5357,288729.0
2017-03-24 09:30:00,59.01,59.28,58.84,59.09,64231.0,52.7592,53.0006,52.6072,52.8307,64231.0
2017-03-24 09:35:00,59.09,59.15,59.02,59.11,22769.0,52.8307,52.8844,52.7681,52.8486,22769.0
2017-03-24 09:40:00,59.11,59.16,59.04,59.15,18066.0,52.8486,52.8933,52.786,52.8844,18066.0
2017-03-24 09:45:00,59.14,59.21,59.13,59.18,21848.0,52.8754,52.938,52.8665,52.9112,21848.0
2017-03-24 09:50:00,59.2,59.2,59.11,59.13,14637.0,52.9291,52.9291,52.8486,52.8665,14637.0
2017-03-24 09:55:00,59.12,59.13,58.98,59.0,46085.0,52.8576,52.8665,52.7324,52.7503,46085.0
2017-03-24 10:00:00,58.99,59.01,58.97,59.0,41932.0,52.7413,52.7592,52.7234,52.7503,41932.0
2017-03-24 10:05:00,59.0,59.0,58.91,58.93,25996.0,52.7503,52.7503,52.6698,52.6877,25996.0
2017-03-24 10:10:00,58.92,58.96,58.91,58.96,22634.0,52.6787,52.7145,52.6698,52.7145,22634.0
2017-03-24 10:15:00,58.96,59.0,58.94,58.98,22714.0,52.7145,52.7503,52.6966,52.7324,22714.0
2017-03-24 10:20:00,58.99,59.0,58.89,58.91,14673.0,52.7413,52.7503,52.6519,52.6698,14673.0
2017-03-24 10:25:00,58.91,58.91,58.84,58.89,29529.0,52.6698,52.6698,52.6072,52.6519,29529.0
2017-03-24 10:30:00,58.89,59.01,58.88,58.97,30221.0,52.6519,52.7592,52.643,52.7234,30221.0
2017-03-24 10:35:00,58.96,58.99,58.95,58.98,20149.0,52.7145,52.7413,52.7056,52.7324,20149.0
2017-03-24 10:40:00,58.97,59.16,58.96,59.16,90392.0,52.7234,52.8933,52.7145,52.8933,90392.0
2017-03-24 10:45:00,59.15,59.16,59.08,59.1,58221.0,52.8844,52.8933,52.8218,52.8397,58221.0
2017-03-24 10:50:00,59.1,59.16,59.07,59.15,24654.0,52.8397,52.8933,52.8129,52.8844,24654.0
2017-03-24 10:55:00,59.16,59.27,59.15,59.26,71654.0,52.8933,52.9917,52.8844,52.9827,71654.0
2017-03-24 11:00:00,59.27,59.29,59.23,59.24,126990.0,52.9917,53.0095,52.9559,52.9648,126990.0
2017-03-24 11:05:00,59.25,59.29,59.21,59.22,30302.0,52.9738,53.0095,52.938,52.947,30302.0
2017-03-24 11:10:00,59.22,59.23,59.18,59.19,20811.0,52.947,52.9559,52.9112,52.9201,20811.0
2017-03-24 11:15:00,59.19,59.19,59.05,59.06,19752.0,52.9201,52.9201,52.795,52.8039,19752.0
2017-03-24 11:20:00,59.07,59.08,59.03,59.04,17925.0,52.8129,52.8218,52.7771,52.786,17925.0
2017-03-24 11:25:00,59.05,59.06,59.03,59.06,12300.0,52.795,52.8039,52.7771,52.8039,12300.0
2017-03-24 11:30:00,59.07,59.09,59.0,59.0,23611.0,52.8129,52.8307,52.7503,52.7503,23611.0
2017-03-24 11:35:00,59.01,59.03,58.94,58.95,31975.0,52.7592,52.7771,52.6966,52.7056,31975.0
2017-03-24 11:40:00,58.95,58.97,58.93,58.95,26961.0,52.7056,52.7234,52.6877,52.7056,26961.0
2017-03-24 11:45:00,58.95,58.96,58.92,58.94,48648.0,52.7056,52.7145,52.6787,52.6966,48648.0
2017-03-24 11:50:00,58.95,59.03,58.94,59.0,16500.0,52.7056,52.7771,52.6966,52.7503,16500.0
2017-03-24 11:55:00,59.0,59.1,59.0,59.09,17523.0,52.7503,52.8397,52.7503,52.8307,17523.0
2017-03-24 12:00:00,59.08,59.09,59.03,59.05,9614.0,52.8218,52.8307,52.7771,52.795,9614.0
2017-03-24 12:05:00,59.05,59.08,59.01,59.02,11036.0,52.795,52.8218,52.7592,52.7681,11036.0
2017-03-24 12:10:00,59.01,59.03,58.79,58.81,42196.0,52.7592,52.7771,52.5625,52.5804,42196.0
2017-03-24 12:15:00,58.81,58.92,58.81,58.92,35216.0,52.5804,52.6787,52.5804,52.6787,35216.0
2017-03-24 12:20:00,58.9,59.0,58.89,59.0,49256.0,52.6609,52.7503,52.6519,52.7503,49256.0
2017-03-24 12:25:00,58.98,59.1,58.97,59.03,38013.0,52.7324,52.8397,52.7234,52.7771,38013.0
2017-03-24 12:30:00,59.06,59.08,59.01,59.02,15522.0,52.8039,52.8218,52.7592,52.7681,15522.0
2017-03-24 12:35:00,59.03,59.15,59.02,59.13,18134.0,52.7771,52.8844,52.7681,52.8665,18134.0
2017-03-24 12:40:00,59.13,59.2,59.12,59.18,30449.0,52.8665,52.9291,52.8576,52.9112,30449.0
2017-03-24 12:45:00,59.18,59.19,59.14,59.18,19659.0,52.9112,52.9201,52.8754,52.9112,19659.0
2017-03-24 12:50:00,59.18,59.22,59.08,59.14,26619.0,52.9112,52.947,52.8218,52.8754,26619.0
2017-03-24 12:55:00,59.14,59.14,59.01,59.04,13980.0,52.8754,52.8754,52.7592,52.786,13980.0
2017-03-24 13:00:00,59.04,59.08,59.02,59.05,11537.0,52.786,52.8218,52.7681,52.795,11537.0
2017-03-24 13:05:00,59.05,59.05,58.98,58.98,20421.0,52.795,52.795,52.7324,52.7324,20421.0
2017-03-24 13:10:00,58.98,59.0,58.92,58.95,16664.0,52.7324,52.7503,52.6787,52.7056,16664.0
2017-03-24 13:15:00,58.95,58.97,58.91,58.92,12767.0,52.7056,52.7234,52.6698,52.6787,12767.0
2017-03-24 13:20:00,58.91,58.95,58.9,58.93,11004.0,52.6698,52.7056,52.6609,52.6877,11004.0
2017-03-24 13:25:00,58.93,58.99,58.92,58.96,11600.0,52.6877,52.7413,52.6787,52.7145,11600.0
2017-03-24 13:30:00,58.97,58.99,58.95,58.97,15098.0,52.7234,52.7413,52.7056,52.7234,15098.0
2017-03-24 13:35:00,58.96,58.97,58.9,58.91,9991.0,52.7145,52.7234,52.6609,52.6698,9991.0
2017-03-24 13:40:00,58.91,58.92,58.89,58.89,8071.0,52.6698,52.6787,52.6519,52.6519,8071.0
2017-03-24 13:45:00,58.89,58.92,58.86,58.9,12053.0,52.6519,52.6787,52.6251,52.6609,12053.0
2017-03-24 13:50:00,58.9,58.91,58.83,58.86,10350.0,52.6609,52.6698,52.5983,52.6251,10350.0
2017-03-24 13:55:00,58.86,58.9,58.83,58.9,29170.0,52.6251,52.6609,52.5983,52.6609,29170.0
2017-03-24 14:00:00,58.91,58.95,58.89,58.9,21062.0,52.6698,52.7056,52.6519,52.6609,21062.0
2017-03-24 14:05:00,58.9,58.92,58.86,58.87,18926.0,52.6609,52.6787,52.6251,52.634,18926.0
2017-03-24 14:10:00,58.87,58.91,58.87,58.88,11912.0,52.634,52.6698,52.634,52.643,11912.0
2017-03-24 14:15:00,58.88,58.9,58.84,58.9,15822.0,52.643,52.6609,52.6072,52.6609,15822.0
2017-03-24 14:20:00,58.9,58.91,58.86,58.88,14253.0,52.6609,52.6698,52.6251,52.643,14253.0
2017-03-24 14:25:00,58.88,58.88,58.82,58.83,17812.0,52.643,52.643,52.5893,52.5983,17812.0
2017-03-24 14:30:00,58.83,58.85,58.81,58.82,13171.0,52.5983,52.6162,52.5804,52.5893,13171.0
2017-03-24 14:35:00,58.82,58.83,58.78,58.78,13319.0,52.5893,52.5983,52.5536,52.5536,13319.0
2017-03-24 14:40:00,58.79,58.81,58.75,58.76,21794.0,52.5625,52.5804,52.5267,52.5357,21794.0
2017-03-24 14:45:00,58.77,58.78,58.71,58.72,24350.0,52.5446,52.5536,52.491,52.4999,24350.0
2017-03-24 14:50:00,58.73,58.74,58.65,58.65,14995.0,52.5089,52.5178,52.4373,52.4373,14995.0
2017-03-24 14:55:00,58.66,58.7,58.66,58.67,14550.0,52.4463,52.482,52.4463,52.4552,14550.0
2017-03-24 15:00:00,58.68,58.68,58.59,58.66,20208.0,52.4642,52.4642,52.3837,52.4463,20208.0
2017-03-24 15:05:00,58.65,58.65,58.59,58.63,19701.0,52.4373,52.4373,52.3837,52.4195,19701.0
2017-03-24 15:10:00,58.63,58.64,58.61,58.63,16501.0,52.4195,52.4284,52.4016,52.4195,16501.0
2017-03-24 15:15:00,58.63,58.63,58.54,58.58,19909.0,52.4195,52.4195,52.339,52.3748,19909.0
2017-03-24 15:20:00,58.58,58.61,58.57,58.6,22581.0,52.3748,52.4016,52.3658,52.3926,22581.0
2017-03-24 15:25:00,58.6,58.66,58.59,58.63,44012.0,52.3926,52.4463,52.3837,52.4195,44012.0
2017-03-24 15:30:00,58.63,58.66,58.54,58.65,58587.0,52.4195,52.4463,52.339,52.4373,58587.0
2017-03-24 15:35:00,58.65,58.79,58.61,58.78,52398.0,52.4373,52.5625,52.4016,52.5536,52398.0
2017-03-24 15:40:00,58.78,58.87,58.77,58.81,46765.0,52.5536,52.634,52.5446,52.5804,46765.0
2017-03-24 15:45:00,58.8,58.8,58.63,58.66,77988.0,52.5715,52.5715,52.4195,52.4463,77988.0
2017-03-24 15:50:00,58.65,58.8,58.61,58.72,95705.0,52.4373,52.5715,52.4016,52.4999,95705.0
2017-03-24 15:55:00,58.72,58.75,58.59,58.62,224253.0,52.4999,52.5267,52.3837,52.4105,224253.0
2017-03-27 09:30:00,58.13,58.42,58.06,58.27,49617.0,51.9724,52.2317,51.9098,52.0976,49617.0
2017-03-27 09:35:00,58.35,58.4,58.28,58.38,24850.0,52.1691,52.2138,52.1065,52.1959,24850.0
2017-03-27 09:40:00,58.35,58.42,58.28,58.4,17320.0,52.1691,52.2317,52.1065,52.2138,17320.0
2017-03-27 09:45:00,58.4,58.45,58.35,58.41,17306.0,52.2138,52.2585,52.1691,52.2228,17306.0
2017-03-27 09:50:00,58.42,58.53,58.42,58.48,18972.0,52.2317,52.3301,52.2317,52.2854,18972.0
2017-03-27 09:55:00,58.5,58.73,58.42,58.53,78695.0,52.3032,52.5089,52.2317,52.3301,78695.0
2017-03-27 10:00:00,58.53,58.57,58.46,58.55,35180.0,52.3301,52.3658,52.2675,52.3479,35180.0
2017-03-27 10:05:00,58.55,58.59,58.51,58.56,37189.0,52.3479,52.3837,52.3122,52.3569,37189.0
2017-03-27 10:10:00,58.57,58.58,58.52,58.55,22852.0,52.3658,52.3748,52.3211,52.3479,22852.0
2017-03-27 10:15:00,58.56,58.7,58.55,58.66,92105.0,52.3569,52.482,52.3479,52.4463,92105.0
2017-03-27 10:20:00,58.66,58.7,58.59,58.68,34873.0,52.4463,52.482,52.3837,52.4642,34873.0
2017-03-27 10:25:00,58.68,58.69,58.62,58.62,29439.0,52.4642,52.4731,52.4105,52.4105,29439.0
2017-03-27 10:30:00,58.63,58.68,58.62,58.65,31335.0,52.4195,52.4642,52.4105,52.4373,31335.0
2017-03-27 10:35:00,58.65,58.66,58.55,58.55,21921.0,52.4373,52.4463,52.3479,52.3479,21921.0
2017-03-27 10:40:00,58.52,58.69,58.52,58.67,26393.0,52.3211,52.4731,52.3211,52.4552,26393.0
2017-03-27 10:45:00,58.66,58.67,58.6,58.62,23630.0,52.4463,52.4552,52.3926,52.4105,23630.0
2017-03-27 10:50:00,58.62,58.65,58.57,58.57,21031.0,52.4105,52.4373,52.3658,52.3658,21031.0
2017-03-27 10:55:00,58.57,58.7,58.56,58.68,37737.0,52.3658,52.482,52.3569,52.4642,37737.0
2017-03-27 11:00:00,58.67,58.7,58.63,58.67,33469.0,52.4552,52.482,52.4195,52.4552,33469.0
2017-03-27 11:05:00,58.66,58.67,58.6,58.6,20082.0,52.4463,52.4552,52.3926,52.3926,20082.0
2017-03-27 11:10:00,58.6,58.65,58.6,58.6,19336.0,52.3926,52.4373,52.3926,52.3926,19336.0
2017-03-27 11:15:00,58.59,58.61,58.53,58.55,23597.0,52.3837,52.4016,52.3301,52.3479,23597.0
2017-03-27 11:20:00,58.55,58.57,58.54,58.55,18479.0,52.3479,52.3658,52.339,52.3479,18479.0
2017-03-27 11:25:00,58.55,58.64,58.53,58.64,29510.0,52.3479,52.4284,52.3301,52.4284,29510.0
2017-03-27 11:30:00,58.64,58.7,58.63,58.67,27437.0,52.4284,52.482,52.4195,52.4552,27437.0
2017-03-27 11:35:00,58.68,58.69,58.59,58.6,23901.0,52.4642,52.4731,52.3837,52.3926,23901.0
2017-03-27 11:40:00,58.59,58.61,58.55,58.61,60127.0,52.3837,52.4016,52.3479,52.4016,60127.0
2017-03-27 11:45:00,58.6,58.69,58.6,58.65,18787.0,52.3926,52.4731,52.3926,52.4373,18787.0
2017-03-27 11:50:00,58.63,58.64,58.56,58.58,14070.0,52.4195,52.4284,52.3569,52.3748,14070.0
2017-03-27 11:55:00,58.58,58.65,58.56,58.65,15781.0,52.3748,52.4373,52.3569,52.4373,15781.0
2017-03-27 12:00:00,58.65,58.69,58.59,58.67,24452.0,52.4373,52.4731,52.3837,52.4552,24452.0
2017-03-27 12:05:00,58.67,58.72,58.66,58.66,16777.0,52.4552,52.4999,52.4463,52.4463,16777.0
2017-03-27 12:10:00,58.67,58.73,58.66,58.67,13624.0,52.4552,52.5089,52.4463,52.4552,13624.0
2017-03-27 12:15:00,58.67,58.7,58.67,58.69,16672.0,52.4552,52.482,52.4552,52.4731,16672.0
2017-03-27 12:20:00,58.69,58.7,58.66,58.69,15626.0,52.4731,52.482,52.4463,52.4731,15626.0
2017-03-27 12:25:00,58.7,58.7,58.65,58.65,8000.0,52.482,52.482,52.4373,52.4373,8000.0
2017-03-27 12:30:00,58.66,58.66,58.63,58.65,13093.0,52.4463,52.4463,52.4195,52.4373,13093.0
2017-03-27 12:35:00,58.65,58.66,58.62,58.63,15549.0,52.4373,52.4463,52.4105,52.4195,15549.0
2017-03-27 12:40:00,58.63,58.66,58.61,58.66,9928.0,52.4195,52.4463,52.4016,52.4463,9928.0
2017-03-27 12:45:00,58.66,58.7,58.65,58.68,16457.0,52.4463,52.482,52.4373,52.4642,16457.0
2017-03-27 12:50:00,58.68,58.74,58.67,58.74,27670.0,52.4642,52.5178,52.4552,52.5178,27670.0
2017-03-27 12:55:00,58.73,58.73,58.69,58.69,10017.0,52.5089,52.5089,52.4731,52.4731,10017.0
2017-03-27 13:00:00,58.68,58.75,58.68,58.73,18250.0,52.4642,52.5267,52.4642,52.5089,18250.0
2017-03-27 13:05:00,58.74,58.76,58.72,58.73,15967.0,52.5178,52.5357,52.4999,52.5089,15967.0
2017-03-27 13:10:00,58.74,58.74,58.68,58.7,13800.0,52.5178,52.5178,52.4642,52.482,13800.0
2017-03-27 13:15:00,58.71,58.72,58.68,58.71,15974.0,52.491,52.4999,52.4642,52.491,15974.0
2017-03-27 13:20:00,58.71,58.75,58.71,58.73,19209.0,52.491,52.5267,52.491,52.5089,19209.0
2017-03-27 13:25:00,58.74,58.75,58.68,58.7,15128.0,52.5178,52.5267,52.4642,52.482,15128.0
2017-03-27 13:30:00,58.69,58.72,58.67,58.68,14095.0,52.4731,52.4999,52.4552,52.4642,14095.0
2017-03-27 13:35:00,58.67,58.69,58.6,58.61,10282.0,52.4552,52.4731,52.3926,52.4016,10282.0
2017-03-27 13:40:00,58.61,58.67,58.6,58.64,14118.0,52.4016,52.4552,52.3926,52.4284,14118.0
2017-03-27 13:45:00,58.63,58.66,58.61,58.65,10863.0,52.4195,52.4463,52.4016,52.4373,10863.0
2017-03-27 13:50:00,58.64,58.68,58.62,58.68,10825.0,52.4284,52.4642,52.4105,52.4642,10825.0
2017-03-27 13:55:00,58.67,58.71,58.66,58.67,13039.0,52.4552,52.491,52.4463,52.4552,13039.0
2017-03-27 14:00:00,58.68,58.69,58.66,58.68,17462.0,52.4642,52.4731,52.4463,52.4642,17462.0
2017-03-27 14:05:00,58.68,58.71,58.67,58.67,18677.0,52.4642,52.491,52.4552,52.4552,18677.0
2017-03-27 14:10:00,58.68,58.69,58.66,58.66,22467.0,52.4642,52.4731,52.4463,52.4463,22467.0
2017-03-27 14:15:00,58.66,58.68,58.61,58.61,20266.0,52.4463,52.4642,52.4016,52.4016,20266.0
2017-03-27 14:20:00,58.61,58.65,58.58,58.65,16342.0,52.4016,52.4373,52.3748,52.4373,16342.0
2017-03-27 14:25:00,58.65,58.66,58.55,58.58,53220.0,52.4373,52.4463,52.3479,52.3748,53220.0
2017-03-27 14:30:00,58.58,58.64,58.58,58.63,12764.0,52.3748,52.4284,52.3748,52.4195,12764.0
2017-03-27 14:35:00,58.64,58.65,58.61,58.63,16591.0,52.4284,52.4373,52.4016,52.4195,16591.0
2017-03-27 14:40:00,58.63,58.66,58.61,58.66,13182.0,52.4195,52.4463,52.4016,52.4463,13182.0
2017-03-27 14:45:00,58.66,58.75,58.64,58.72,17177.0,52.4463,52.5267,52.4284,52.4999,17177.0
2017-03-27 14:50:00,58.72,58.76,58.71,58.73,14535.0,52.4999,52.5357,52.491,52.5089,14535.0
2017-03-27 14:55:00,58.73,58.78,58.73,58.75,27135.0,52.5089,52.5536,52.5089,52.5267,27135.0
2017-03-27 15:00:00,58.74,58.8,58.71,58.79,20277.0,52.5178,52.5715,52.491,52.5625,20277.0
2017-03-27 15:05:00,58.8,58.81,58.75,58.78,29284.0,52.5715,52.5804,52.5267,52.5536,29284.0
2017-03-27 15:10:00,58.79,58.85,58.78,58.82,22125.0,52.5625,52.6162,52.5536,52.5893,22125.0
2017-03-27 15:15:00,58.81,58.86,58.8,58.85,23074.0,52.5804,52.6251,52.5715,52.6162,23074.0
2017-03-27 15:20:00,58.84,58.85,58.8,58.8,21658.0,52.6072,52.6162,52.5715,52.5715,21658.0
2017-03-27 15:25:00,58.81,58.84,58.79,58.79,27687.0,52.5804,52.6072,52.5625,52.5625,27687.0
2017-03-27 15:30:00,58.79,58.83,58.77,58.78,27627.0,52.5625,52.5983,52.5446,52.5536,27627.0
2017-03-27 15:35:00,58.78,58.81,58.76,58.78,38645.0,52.5536,52.5804,52.5357,52.5536,38645.0
2017-03-27 15:40:00,58.78,58.81,58.72,58.73,56077.0,52.5536,52.5804,52.4999,52.5089,56077.0
2017-03-27 15:45:00,58.73,58.76,58.69,58.71,45428.0,52.5089,52.5357,52.4731,52.491,45428.0
2017-03-27 15:50:00,58.72,58.75,58.71,58.73,56213.0,52.4999,52.5267,52.491,52.5089,56213.0
2017-03-27 15:55:00,58.73,58.75,58.68,58.7,98258.0,52.5089,52.5267,52.4642,52.482,98258.0
2017-03-28 09:30:00,58.49,58.6,58.31,58.57,44809.0,52.2943,52.3926,52.1334,52.3658,44809.0
2017-03-28 09:35:00,58.57,58.8,58.57,58.71,31342.0,52.3658,52.5715,52.3658,52.491,31342.0
2017-03-28 09:40:00,58.72,58.75,58.7,58.71,20444.0,52.4999,52.5267,52.482,52.491,20444.0
2017-03-28 09:45:00,58.71,58.71,58.45,58.46,33578.0,52.491,52.491,52.2585,52.2675,33578.0
2017-03-28 09:50:00,58.46,58.54,58.37,58.54,55024.0,52.2675,52.339,52.187,52.339,55024.0
2017-03-28 09:55:00,58.53,58.69,58.53,58.64,30774.0,52.3301,52.4731,52.3301,52.4284,30774.0
2017-03-28 10:00:00,58.64,58.81,58.63,58.8,29865.0,52.4284,52.5804,52.4195,52.5715,29865.0
2017-03-28 10:05:00,58.79,58.82,58.72,58.76,31883.0,52.5625,52.5893,52.4999,52.5357,31883.0
2017-03-28 10:10:00,58.77,58.77,58.62,58.62,22805.0,52.5446,52.5446,52.4105,52.4105,22805.0
2017-03-28 10:15:00,58.61,58.68,58.6,58.68,21568.0,52.4016,52.4642,52.3926,52.4642,21568.0
2017-03-28 10:20:00,58.67,58.68,58.54,58.55,34973.0,52.4552,52.4642,52.339,52.3479,34973.0
2017-03-28 10:25:00,58.56,58.61,58.54,58.61,31157.0,52.3569,52.4016,52.339,52.4016,31157.0
2017-03-28 10:30:00,58.6,58.64,58.58,58.59,61853.0,52.3926,52.4284,52.3748,52.3837,61853.0
2017-03-28 10:35:00,58.6,58.62,58.57,58.61,33390.0,52.3926,52.4105,52.3658,52.4016,33390.0
2017-03-28 10:40:00,58.62,58.74,58.62,58.74,23195.0,52.4105,52.5178,52.4105,52.5178,23195.0
2017-03-28 10:45:00,58.74,58.76,58.71,58.71,27174.0,52.5178,52.5357,52.491,52.491,27174.0
2017-03-28 10:50:00,58.71,58.71,58.56,58.6,45035.0,52.491,52.491,52.3569,52.3926,45035.0
2017-03-28 10:55:00,58.6,58.65,58.58,58.65,17904.0,52.3926,52.4373,52.3748,52.4373,17904.0
2017-03-28 11:00:00,58.65,58.73,58.65,58.73,23629.0,52.4373,52.5089,52.4373,52.5089,23629.0
2017-03-28 11:05:00,58.73,58.93,58.72,58.88,93520.0,52.5089,52.6877,52.4999,52.643,93520.0
2017-03-28 11:10:00,58.89,58.91,58.74,58.76,44330.0,52.6519,52.6698,52.5178,52.5357,44330.0
2017-03-28 11:15:00,58.77,58.81,58.75,58.76,31088.0,52.5446,52.5804,52.5267,52.5357,31088.0
2017-03-28 11:20:00,58.76,58.87,58.76,58.84,24337.0,52.5357,52.634,52.5357,52.6072,24337.0
2017-03-28 11:25:00,58.84,58.86,58.83,58.84,13781.0,52.6072,52.6251,52.5983,52.6072,13781.0
2017-03-28 11:30:00,58.84,58.87,58.82,58.87,20768.0,52.6072,52.634,52.5893,52.634,20768.0
2017-03-28 11:35:00,58.86,58.87,58.83,58.86,25379.0,52.6251,52.634,52.5983,52.6251,25379.0
2017-03-28 11:40:00,58.87,58.9,58.82,58.83,27035.0,52.634,52.6609,52.5893,52.5983,27035.0
2017-03-28 11:45:00,58.83,58.95,58.8,58.94,97127.0,52.5983,52.7056,52.5715,52.6966,97127.0
2017-03-28 11:50:00,58.94,59.05,58.94,59.04,36825.0,52.6966,52.795,52.6966,52.786,36825.0
2017-03-28 11:55:00,59.04,59.13,59.04,59.08,50877.0,52.786,52.8665,52.786,52.8218,50877.0
2017-03-28 12:00:00,59.09,59.14,59.08,59.11,24253.0,52.8307,52.8754,52.8218,52.8486,24253.0
2017-03-28 12:05:00,59.12,59.13,59.06,59.07,25230.0,52.8576,52.8665,52.8039,52.8129,25230.0
2017-03-28 12:10:00,59.07,59.07,59.04,59.04,13369.0,52.8129,52.8129,52.786,52.786,13369.0
2017-03-28 12:15:00,59.05,59.06,59.02,59.03,20068.0,52.795,52.8039,52.7681,52.7771,20068.0
2017-03-28 12:20:00,59.03,59.06,59.02,59.05,11778.0,52.7771,52.8039,52.7681,52.795,11778.0
2017-03-28 12:25:00,59.06,59.06,59.01,59.01,20233.0,52.8039,52.8039,52.7592,52.7592,20233.0
2017-03-28 12:30:00,59.02,59.03,58.91,58.92,79015.0,52.7681,52.7771,52.6698,52.6787,79015.0
2017-03-28 12:35:00,58.93,58.97,58.92,58.94,53163.0,52.6877,52.7234,52.6787,52.6966,53163.0
2017-03-28 12:40:00,58.93,58.94,58.87,58.94,19210.0,52.6877,52.6966,52.634,52.6966,19210.0
2017-03-28 12:45:00,58.94,58.95,58.92,58.93,17200.0,52.6966,52.7056,52.6787,52.6877,17200.0
2017-03-28 12:50:00,58.92,59.0,58.92,58.99,16183.0,52.6787,52.7503,52.6787,52.7413,16183.0
2017-03-28 12:55:00,59.0,59.04,59.0,59.02,57081.0,52.7503,52.786,52.7503,52.7681,57081.0
2017-03-28 13:00:00,59.03,59.05,59.03,59.05,10534.0,52.7771,52.795,52.7771,52.795,10534.0
2017-03-28 13:05:00,59.05,59.1,59.05,59.1,15865.0,52.795,52.8397,52.795,52.8397,15865.0
2017-03-28 13:10:00,59.09,59.12,59.09,59.11,21139.0,52.8307,52.8576,52.8307,52.8486,21139.0
2017-03-28 13:15:00,59.12,59.13,59.1,59.13,12725.0,52.8576,52.8665,52.8397,52.8665,12725.0
2017-03-28 13:20:00,59.13,59.14,59.12,59.13,11930.0,52.8665,52.8754,52.8576,52.8665,11930.0
2017-03-28 13:25:00,59.12,59.13,59.09,59.09,23349.0,52.8576,52.8665,52.8307,52.8307,23349.0
2017-03-28 13:30:00,59.1,59.11,59.05,59.05,13779.0,52.8397,52.8486,52.795,52.795,13779.0
2017-03-28 13:35:00,59.05,59.07,59.04,59.07,19752.0,52.795,52.8129,52.786,52.8129,19752.0
2017-03-28 13:40:00,59.07,59.14,59.07,59.14,11688.0,52.8129,52.8754,52.8129,52.8754,11688.0
2017-03-28 13:45:00,59.13,59.17,59.12,59.16,19183.0,52.8665,52.9023,52.8576,52.8933,19183.0
2017-03-28 13:50:00,59.17,59.19,59.16,59.18,12116.0,52.9023,52.9201,52.8933,52.9112,12116.0
2017-03-28 13:55:00,59.18,59.24,59.17,59.24,24996.0,52.9112,52.9648,52.9023,52.9648,24996.0
2017-03-28 14:00:00,59.23,59.25,59.22,59.23,19400.0,52.9559,52.9738,52.947,52.9559,19400.0
2017-03-28 14:05:00,59.23,59.25,59.21,59.25,21938.0,52.9559,52.9738,52.938,52.9738,21938.0
2017-03-28 14:10:00,59.24,59.31,59.24,59.3,25407.0,52.9648,53.0274,52.9648,53.0185,25407.0
2017-03-28 14:15:00,59.3,59.3,59.28,59.29,9980.0,53.0185,53.0185,53.0006,53.0095,9980.0
2017-03-28 14:20:00,59.29,59.33,59.29,59.32,27870.0,53.0095,53.0453,53.0095,53.0364,27870.0
2017-03-28 14:25:00,59.32,59.34,59.26,59.27,24477.0,53.0364,53.0543,52.9827,52.9917,24477.0
2017-03-28 14:30:00,59.26,59.26,59.15,59.18,27361.0,52.9827,52.9827,52.8844,52.9112,27361.0
2017-03-28 14:35:00,59.19,59.22,59.17,59.21,17434.0,52.9201,52.947,52.9023,52.938,17434.0
2017-03-28 14:40:00,59.21,59.24,59.19,59.23,16781.0,52.938,52.9648,52.9201,52.9559,16781.0
2017-03-28 14:45:00,59.24,59.25,59.18,59.2,19517.0,52.9648,52.9738,52.9112,52.9291,19517.0
2017-03-28 14:50:00,59.2,59.21,59.18,59.19,28920.0,52.9291,52.938,52.9112,52.9201,28920.0
2017-03-28 14:55:00,59.2,59.2,59.16,59.16,21998.0,52.9291,52.9291,52.8933,52.8933,21998.0
2017-03-28 15:00:00,59.16,59.18,59.15,59.18,22594.0,52.8933,52.9112,52.8844,52.9112,22594.0
2017-03-28 15:05:00,59.17,59.19,59.16,59.17,30233.0,52.9023,52.9201,52.8933,52.9023,30233.0
2017-03-28 15:10:00,59.16,59.2,59.15,59.19,133251.0,52.8933,52.9291,52.8844,52.9201,133251.0
2017-03-28 15:15:00,59.2,59.22,59.19,59.21,28717.0,52.9291,52.947,52.9201,52.938,28717.0
2017-03-28 15:20:00,59.2,59.23,59.14,59.21,49903.0,52.9291,52.9559,52.8754,52.938,49903.0
2017-03-28 15:25:00,59.21,59.26,59.21,59.26,22770.0,52.938,52.9827,52.938,52.9827,22770.0
2017-03-28 15:30:00,59.25,59.26,59.23,59.26,31968.0,52.9738,52.9827,52.9559,52.9827,31968.0
2017-03-28 15:35:00,59.25,59.29,59.23,59.26,34121.0,52.9738,53.0095,52.9559,52.9827,34121.0
2017-03-28 15:40:00,59.26,59.33,59.25,59.25,54813.0,52.9827,53.0453,52.9738,52.9738,54813.0
2017-03-28 15:45:00,59.25,59.25,59.11,59.12,46180.0,52.9738,52.9738,52.8486,52.8576,46180.0
2017-03-28 15:50:00,59.12,59.12,59.06,59.07,164475.0,52.8576,52.8576,52.8039,52.8129,164475.0
2017-03-28 15:55:00,59.07,59.13,59.04,59.04,116860.0,52.8129,52.8665,52.786,52.786,116860.0
2017-03-29 09:30:00,58.95,58.95,58.72,58.86,56390.0,52.7056,52.7056,52.4999,52.6251,56390.0
2017-03-29 09:35:00,58.87,58.88,58.73,58.73,44849.0,52.634,52.643,52.5089,52.5089,44849.0
2017-03-29 09:40:00,58.73,58.87,58.64,58.67,69929.0,52.5089,52.634,52.4284,52.4552,69929.0
2017-03-29 09:45:00,58.66,58.68,58.49,58.5,68203.0,52.4463,52.4642,52.2943,52.3032,68203.0
2017-03-29 09:50:00,58.5,58.65,58.42,58.63,40287.0,52.3032,52.4373,52.2317,52.4195,40287.0
2017-03-29 09:55:00,58.63,58.78,58.62,58.78,33607.0,52.4195,52.5536,52.4105,52.5536,33607.0
2017-03-29 10:00:00,58.79,58.8,58.62,58.77,69239.0,52.5625,52.5715,52.4105,52.5446,69239.0
2017-03-29 10:05:00,58.77,58.79,58.73,58.74,40995.0,52.5446,52.5625,52.5089,52.5178,40995.0
2017-03-29 10:10:00,58.74,58.82,58.74,58.77,24074.0,52.5178,52.5893,52.5178,52.5446,24074.0
2017-03-29 10:15:00,58.76,58.81,58.71,58.81,30599.0,52.5357,52.5804,52.491,52.5804,30599.0
2017-03-29 10:20:00,58.8,58.81,58.76,58.77,21601.0,52.5715,52.5804,52.5357,52.5446,21601.0
2017-03-29 10:25:00,58.77,58.9,58.77,58.82,24302.0,52.5446,52.6609,52.5446,52.5893,24302.0
2017-03-29 10:30:00,58.82,58.89,58.82,58.85,23269.0,52.5893,52.6519,52.5893,52.6162,23269.0
2017-03-29 10:35:00,58.85,58.89,58.83,58.88,20100.0,52.6162,52.6519,52.5983,52.643,20100.0
2017-03-29 10:40:00,58.88,58.93,58.85,58.86,32155.0,52.643,52.6877,52.6162,52.6251,32155.0
2017-03-29 10:45:00,58.87,58.93,58.87,58.91,25676.0,52.634,52.6877,52.634,52.6698,25676.0
2017-03-29 10:50:00,58.91,59.09,58.9,59.03,85876.0,52.6698,52.8307,52.6609,52.7771,85876.0
2017-03-29 10:55:00,59.02,59.06,58.98,59.02,34096.0,52.7681,52.8039,52.7324,52.7681,34096.0
2017-03-29 11:00:00,59.01,59.02,58.83,58.84,45054.0,52.7592,52.7681,52.5983,52.6072,45054.0
2017-03-29 11:05:00,58.84,58.86,58.8,58.81,22251.0,52.6072,52.6251,52.5715,52.5804,22251.0
2017-03-29 11:10:00,58.81,58.91,58.8,58.89,25309.0,52.5804,52.6698,52.5715,52.6519,25309.0
2017-03-29 11:15:00,58.9,58.93,58.83,58.84,20040.0,52.6609,52.6877,52.5983,52.6072,20040.0
2017-03-29 11:20:00,58.84,58.88,58.79,58.8,14544.0,52.6072,52.643,52.5625,52.5715,14544.0
2017-03-29 11:25:00,58.79,58.83,58.74,58.76,33378.0,52.5625,52.5983,52.5178,52.5357,33378.0
2017-03-29 11:30:00,58.76,58.82,58.71,58.82,55832.0,52.5357,52.5893,52.491,52.5893,55832.0
2017-03-29 11:35:00,58.82,58.88,58.73,58.75,28379.0,52.5893,52.643,52.5089,52.5267,28379.0
2017-03-29 11:40:00,58.74,58.82,58.71,58.79,21568.0,52.5178,52.5893,52.491,52.5625,21568.0
2017-03-29 11:45:00,58.78,58.8,58.73,58.76,19078.0,52.5536,52.5715,52.5089,52.5357,19078.0
2017-03-29 11:50:00,58.77,58.77,58.7,58.74,15623.0,52.5446,52.5446,52.482,52.5178,15623.0
2017-03-29 11:55:00,58.74,58.81,58.73,58.81,30830.0,52.5178,52.5804,52.5089,52.5804,30830.0
2017-03-29 12:00:00,58.83,58.83,58.77,58.77,7013.0,52.5983,52.5983,52.5446,52.5446,7013.0
2017-03-29 12:05:00,58.77,58.8,58.76,58.79,13764.0,52.5446,52.5715,52.5357,52.5625,13764.0
2017-03-29 12:10:00,58.79,58.86,58.79,58.84,12694.0,52.5625,52.6251,52.5625,52.6072,12694.0
2017-03-29 12:15:00,58.85,58.93,58.85,58.9,17584.0,52.6162,52.6877,52.6162,52.6609,17584.0
2017-03-29 12:20:00,58.9,58.95,58.89,58.91,11861.0,52.6609,52.7056,52.6519,52.6698,11861.0
2017-03-29 12:25:00,58.91,58.96,58.9,58.96,23751.0,52.6698,52.7145,52.6609,52.7145,23751.0
2017-03-29 12:30:00,58.96,58.96,58.89,58.9,21570.0,52.7145,52.7145,52.6519,52.6609,21570.0
2017-03-29 12:35:00,58.9,58.9,58.85,58.85,8599.0,52.6609,52.6609,52.6162,52.6162,8599.0
2017-03-29 12:40:00,58.85,58.86,58.8,58.86,16924.0,52.6162,52.6251,52.5715,52.6251,16924.0
2017-03-29 12:45:00,58.86,58.87,58.83,58.83,11981.0,52.6251,52.634,52.5983,52.5983,11981.0
2017-03-29 12:50:00,58.83,58.85,58.82,58.85,9564.0,52.5983,52.6162,52.5893,52.6162,9564.0
2017-03-29 12:55:00,58.85,58.85,58.8,58.84,17901.0,52.6162,52.6162,52.5715,52.6072,17901.0
2017-03-29 13:00:00,58.83,58.86,58.81,58.84,14733.0,52.5983,52.6251,52.5804,52.6072,14733.0
2017-03-29 13:05:00,58.85,58.86,58.83,58.83,10614.0,52.6162,52.6251,52.5983,52.5983,10614.0
2017-03-29 13:10:00,58.83,58.84,58.8,58.8,13924.0,52.5983,52.6072,52.5715,52.5715,13924.0
2017-03-29 13:15:00,58.8,58.83,58.8,58.81,11090.0,52.5715,52.5983,52.5715,52.5804,11090.0
2017-03-29 13:20:00,58.81,58.83,58.8,58.82,14480.0,52.5804,52.5983,52.5715,52.5893,14480.0
2017-03-29 13:25:00,58.82,58.83,58.79,58.81,13399.0,52.5893,52.5983,52.5625,52.5804,13399.0
2017-03-29 13:30:00,58.81,58.83,58.81,58.83,12208.0,52.5804,52.5983,52.5804,52.5983,12208.0
2017-03-29 13:35:00,58.83,58.84,58.82,58.83,12541.0,52.5983,52.6072,52.5893,52.5983,12541.0
2017-03-29 13:40:00,58.84,58.84,58.8,58.82,14000.0,52.6072,52.6072,52.5715,52.5893,14000.0
2017-03-29 13:45:00,58.82,58.83,58.81,58.83,14157.0,52.5893,52.5983,52.5804,52.5983,14157.0
2017-03-29 13:50:00,58.83,58.88,58.82,58.88,12555.0,52.5983,52.643,52.5893,52.643,12555.0
2017-03-29 13:55:00,58.87,58.89,58.87,58.89,11835.0,52.634,52.6519,52.634,52.6519,11835.0
2017-03-29 14:00:00,58.89,58.9,58.87,58.88,24033.0,52.6519,52.6609,52.634,52.643,24033.0
2017-03-29 14:05:00,58.88,58.91,58.87,58.88,25050.0,52.643,52.6698,52.634,52.643,25050.0
2017-03-29 14:10:00,58.89,58.9,58.88,58.9,19873.0,52.6519,52.6609,52.643,52.6609,19873.0
2017-03-29 14:15:00,58.89,58.9,58.86,58.86,10732.0,52.6519,52.6609,52.6251,52.6251,10732.0
2017-03-29 14:20:00,58.87,58.92,58.86,58.9,26763.0,52.634,52.6787,52.6251,52.6609,26763.0
2017-03-29 14:25:00,58.9,58.91,58.88,58.91,15406.0,52.6609,52.6698,52.643,52.6698,15406.0
2017-03-29 14:30:00,58.91,58.92,58.88,58.9,12678.0,52.6698,52.6787,52.643,52.6609,12678.0
2017-03-29 14:35:00,58.9,58.91,58.89,58.9,15492.0,52.6609,52.6698,52.6519,52.6609,15492.0
2017-03-29 14:40:00,58.9,58.95,58.9,58.94,17556.0,52.6609,52.7056,52.6609,52.6966,17556.0
2017-03-29 14:45:00,58.94,58.99,58.94,58.97,28002.0,52.6966,52.7413,52.6966,52.7234,28002.0
2017-03-29 14:50:00,58.97,59.01,58.96,59.01,33738.0,52.7234,52.7592,52.7145,52.7592,33738.0
2017-03-29 14:55:00,59.01,59.05,59.01,59.03,27313.0,52.7592,52.795,52.7592,52.7771,27313.0
2017-03-29 15:00:00,59.03,59.04,59.0,59.02,19326.0,52.7771,52.786,52.7503,52.7681,19326.0
2017-03-29 15:05:00,59.03,59.06,59.02,59.05,17737.0,52.7771,52.8039,52.7681,52.795,17737.0
2017-03-29 15:10:00,59.04,59.05,59.01,59.01,17067.0,52.786,52.795,52.7592,52.7592,17067.0
2017-03-29 15:15:00,59.02,59.05,58.99,59.01,31933.0,52.7681,52.795,52.7413,52.7592,31933.0
2017-03-29 15:20:00,59.01,59.02,59.0,59.01,18880.0,52.7592,52.7681,52.7503,52.7592,18880.0
2017-03-29 15:25:00,59.01,59.08,59.0,59.08,29563.0,52.7592,52.8218,52.7503,52.8218,29563.0
2017-03-29 15:30:00,59.07,59.13,59.07,59.12,36629.0,52.8129,52.8665,52.8129,52.8576,36629.0
2017-03-29 15:35:00,59.13,59.2,59.12,59.19,39113.0,52.8665,52.9291,52.8576,52.9201,39113.0
2017-03-29 15:40:00,59.18,59.19,59.13,59.14,34169.0,52.9112,52.9201,52.8665,52.8754,34169.0
2017-03-29 15:45:00,59.13,59.15,59.11,59.14,42167.0,52.8665,52.8844,52.8486,52.8754,42167.0
2017-03-29 15:50:00,59.13,59.14,59.07,59.09,69540.0,52.8665,52.8754,52.8129,52.8307,69540.0
2017-03-29 15:55:00,59.08,59.12,59.05,59.08,185584.0,52.8218,52.8576,52.795,52.8218,185584.0
2017-03-30 09:30:00,59.2,59.2,58.9,59.11,43646.0,52.9291,52.9291,52.6609,52.8486,43646.0
2017-03-30 09:35:00,59.13,59.22,59.08,59.12,14787.0,52.8665,52.947,52.8218,52.8576,14787.0
2017-03-30 09:40:00,59.1,59.24,59.1,59.21,22468.0,52.8397,52.9648,52.8397,52.938,22468.0
2017-03-30 09:45:00,59.2,59.25,59.15,59.15,29679.0,52.9291,52.9738,52.8844,52.8844,29679.0
2017-03-30 09:50:00,59.18,59.2,59.1,59.12,44920.0,52.9112,52.9291,52.8397,52.8576,44920.0
2017-03-30 09:55:00,59.13,59.28,59.13,59.28,18384.0,52.8665,53.0006,52.8665,53.0006,18384.0
2017-03-30 10:00:00,59.24,59.32,59.23,59.28,24326.0,52.9648,53.0364,52.9559,53.0006,24326.0
2017-03-30 10:05:00,59.29,59.29,59.13,59.16,13995.0,53.0095,53.0095,52.8665,52.8933,13995.0
2017-03-30 10:10:00,59.15,59.15,59.12,59.12,9825.0,52.8844,52.8844,52.8576,52.8576,9825.0
2017-03-30 10:15:00,59.13,59.14,59.0,59.05,14889.0,52.8665,52.8754,52.7503,52.795,14889.0
2017-03-30 10:20:00,59.04,59.05,58.94,58.94,20046.0,52.786,52.795,52.6966,52.6966,20046.0
2017-03-30 10:25:00,58.94,58.97,58.94,58.95,8450.0,52.6966,52.7234,52.6966,52.7056,8450.0
2017-03-30 10:30:00,58.95,59.01,58.93,59.01,18531.0,52.7056,52.7592,52.6877,52.7592,18531.0
2017-03-30 10:35:00,59.01,59.08,59.0,59.07,18285.0,52.7592,52.8218,52.7503,52.8129,18285.0
2017-03-30 10:40:00,59.07,59.2,59.07,59.19,29227.0,52.8129,52.9291,52.8129,52.9201,29227.0
2017-03-30 10:45:00,59.2,59.29,59.2,59.28,27789.0,52.9291,53.0095,52.9291,53.0006,27789.0
2017-03-30 10:50:00,59.28,59.29,59.24,59.27,21162.0,53.0006,53.0095,52.9648,52.9917,21162.0
2017-03-30 10:55:00,59.26,59.27,59.18,59.22,23851.0,52.9827,52.9917,52.9112,52.947,23851.0
2017-03-30 11:00:00,59.24,59.25,59.18,59.2,19224.0,52.9648,52.9738,52.9112,52.9291,19224.0
2017-03-30 11:05:00,59.21,59.22,59.15,59.18,16901.0,52.938,52.947,52.8844,52.9112,16901.0
2017-03-30 11:10:00,59.18,59.22,59.17,59.22,13924.0,52.9112,52.947,52.9023,52.947,13924.0
2017-03-30 11:15:00,59.23,59.25,59.22,59.25,13296.0,52.9559,52.9738,52.947,52.9738,13296.0
2017-03-30 11:20:00,59.26,59.26,59.24,59.26,10946.0,52.9827,52.9827,52.9648,52.9827,10946.0
2017-03-30 11:25:00,59.26,59.28,59.25,59.27,19174.0,52.9827,53.0006,52.9738,52.9917,19174.0
2017-03-30 11:30:00,59.27,59.28,59.25,59.26,15017.0,52.9917,53.0006,52.9738,52.9827,15017.0
2017-03-30 11:35:00,59.25,59.27,59.24,59.24,14496.0,52.9738,52.9917,52.9648,52.9648,14496.0
2017-03-30 11:40:00,59.24,59.27,59.15,59.15,12120.0,52.9648,52.9917,52.8844,52.8844,12120.0
2017-03-30 11:45:00,59.15,59.19,59.15,59.19,7500.0,52.8844,52.9201,52.8844,52.9201,7500.0
2017-03-30 11:50:00,59.17,59.2,59.17,59.19,13530.0,52.9023,52.9291,52.9023,52.9201,13530.0
2017-03-30 11:55:00,59.19,59.19,59.11,59.11,16524.0,52.9201,52.9201,52.8486,52.8486,16524.0
2017-03-30 12:00:00,59.12,59.14,59.1,59.13,13471.0,52.8576,52.8754,52.8397,52.8665,13471.0
2017-03-30 12:05:00,59.13,59.14,59.12,59.13,10848.0,52.8665,52.8754,52.8576,52.8665,10848.0
2017-03-30 12:10:00,59.13,59.14,59.08,59.08,10279.0,52.8665,52.8754,52.8218,52.8218,10279.0
2017-03-30 12:15:00,59.08,59.13,59.08,59.13,10428.0,52.8218,52.8665,52.8218,52.8665,10428.0
2017-03-30 12:20:00,59.13,59.15,59.1,59.1,8612.0,52.8665,52.8844,52.8397,52.8397,8612.0
2017-03-30 12:25:00,59.1,59.14,59.09,59.14,10052.0,52.8397,52.8754,52.8307,52.8754,10052.0
2017-03-30 12:30:00,59.13,59.16,59.12,59.14,11641.0,52.8665,52.8933,52.8576,52.8754,11641.0
2017-03-30 12:35:00,59.14,59.16,59.07,59.07,11083.0,52.8754,52.8933,52.8129,52.8129,11083.0
2017-03-30 12:40:00,59.07,59.11,59.06,59.07,25190.0,52.8129,52.8486,52.8039,52.8129,25190.0
2017-03-30 12:45:00,59.07,59.09,59.05,59.07,10644.0,52.8129,52.8307,52.795,52.8129,10644.0
2017-03-30 12:50:00,59.08,59.1,59.07,59.08,9600.0,52.8218,52.8397,52.8129,52.8218,9600.0
2017-03-30 12:55:00,59.08,59.1,59.06,59.09,11846.0,52.8218,52.8397,52.8039,52.8307,11846.0
2017-03-30 13:00:00,59.09,59.11,59.08,59.09,12969.0,52.8307,52.8486,52.8218,52.8307,12969.0
2017-03-30 13:05:00,59.09,59.11,59.09,59.11,9390.0,52.8307,52.8486,52.8307,52.8486,9390.0
2017-03-30 13:10:00,59.11,59.13,59.11,59.11,5003.0,52.8486,52.8665,52.8486,52.8486,5003.0
2017-03-30 13:15:00,59.11,59.11,59.08,59.08,11262.0,52.8486,52.8486,52.8218,52.8218,11262.0
2017-03-30 13:20:00,59.09,59.1,59.07,59.1,16395.0,52.8307,52.8397,52.8129,52.8397,16395.0
2017-03-30 13:25:00,59.1,59.11,59.07,59.08,13047.0,52.8397,52.8486,52.8129,52.8218,13047.0
2017-03-30 13:30:00,59.08,59.1,59.07,59.08,34570.0,52.8218,52.8397,52.8129,52.8218,34570.0
2017-03-30 13:35:00,59.09,59.1,59.07,59.1,13090.0,52.8307,52.8397,52.8129,52.8397,13090.0
2017-03-30 13:40:00,59.1,59.13,59.1,59.13,6854.0,52.8397,52.8665,52.8397,52.8665,6854.0
2017-03-30 13:45:00,59.13,59.14,59.11,59.12,6700.0,52.8665,52.8754,52.8486,52.8576,6700.0
2017-03-30 13:50:00,59.11,59.12,59.09,59.09,8182.0,52.8486,52.8576,52.8307,52.8307,8182.0
2017-03-30 13:55:00,59.09,59.13,59.08,59.1,14194.0,52.8307,52.8665,52.8218,52.8397,14194.0
2017-03-30 14:00:00,59.12,59.19,59.12,59.18,38040.0,52.8576,52.9201,52.8576,52.9112,38040.0
2017-03-30 14:05:00,59.19,59.19,59.17,59.18,19470.0,52.9201,52.9201,52.9023,52.9112,19470.0
2017-03-30 14:10:00,59.17,59.21,59.17,59.21,11300.0,52.9023,52.938,52.9023,52.938,11300.0
2017-03-30 14:15:00,59.21,59.23,59.21,59.23,8572.0,52.938,52.9559,52.938,52.9559,8572.0
2017-03-30 14:20:00,59.23,59.24,59.22,59.23,17805.0,52.9559,52.9648,52.947,52.9559,17805.0
2017-03-30 14:25:00,59.24,59.28,59.23,59.28,20843.0,52.9648,53.0006,52.9559,53.0006,20843.0
2017-03-30 14:30:00,59.28,59.3,59.27,59.29,15793.0,53.0006,53.0185,52.9917,53.0095,15793.0
2017-03-30 14:35:00,59.29,59.29,59.27,59.28,8097.0,53.0095,53.0095,52.9917,53.0006,8097.0
2017-03-30 14:40:00,59.28,59.28,59.27,59.27,7500.0,53.0006,53.0006,52.9917,52.9917,7500.0
2017-03-30 14:45:00,59.27,59.27,59.24,59.26,9343.0,52.9917,52.9917,52.9648,52.9827,9343.0
2017-03-30 14:50:00,59.26,59.28,59.2,59.2,11512.0,52.9827,53.0006,52.9291,52.9291,11512.0
2017-03-30 14:55:00,59.21,59.21,59.15,59.2,29501.0,52.938,52.938,52.8844,52.9291,29501.0
2017-03-30 15:00:00,59.19,59.21,59.19,59.2,8757.0,52.9201,52.938,52.9201,52.9291,8757.0
2017-03-30 15:05:00,59.2,59.22,59.19,59.21,6100.0,52.9291,52.947,52.9201,52.938,6100.0
2017-03-30 15:10:00,59.21,59.22,59.21,59.21,5759.0,52.938,52.947,52.938,52.938,5759.0
2017-03-30 15:15:00,59.22,59.22,59.19,59.2,17768.0,52.947,52.947,52.9201,52.9291,17768.0
2017-03-30 15:20:00,59.2,59.28,59.19,59.26,25003.0,52.9291,53.0006,52.9201,52.9827,25003.0
2017-03-30 15:25:00,59.25,59.28,59.25,59.27,19400.0,52.9738,53.0006,52.9738,52.9917,19400.0
2017-03-30 15:30:00,59.26,59.3,59.26,59.29,17459.0,52.9827,53.0185,52.9827,53.0095,17459.0
2017-03-30 15:35:00,59.28,59.3,59.27,59.29,15226.0,53.0006,53.0185,52.9917,53.0095,15226.0
2017-03-30 15:40:00,59.29,59.3,59.25,59.26,22310.0,53.0095,53.0185,52.9738,52.9827,22310.0
2017-03-30 15:45:00,59.26,59.27,59.24,59.25,17782.0,52.9827,52.9917,52.9648,52.9738,17782.0
2017-03-30 15:50:00,59.25,59.25,59.19,59.25,42504.0,52.9738,52.9738,52.9201,52.9738,42504.0
2017-03-30 15:55:00,59.25,59.29,59.21,59.26,78500.0,52.9738,53.0095,52.938,52.9827,78500.0
2017-03-31 09:30:00,59.09,59.2,59.02,59.13,87916.0,52.8307,52.9291,52.7681,52.8665,87916.0
2017-03-31 09:35:00,59.14,59.26,59.13,59.21,36720.0,52.8754,52.9827,52.8665,52.938,36720.0
2017-03-31 09:40:00,59.2,59.24,59.15,59.18,80030.0,52.9291,52.9648,52.8844,52.9112,80030.0
2017-03-31 09:45:00,59.19,59.2,59.12,59.13,50613.0,52.9201,52.9291,52.8576,52.8665,50613.0
2017-03-31 09:50:00,59.13,59.22,59.11,59.22,36820.0,52.8665,52.947,52.8486,52.947,36820.0
2017-03-31 09:55:00,59.22,59.3,59.22,59.3,29038.0,52.947,53.0185,52.947,53.0185,29038.0
2017-03-31 10:00:00,59.31,59.32,59.28,59.32,11100.0,53.0274,53.0364,53.0006,53.0364,11100.0
2017-03-31 10:05:00,59.32,59.46,59.32,59.45,28694.0,53.0364,53.1615,53.0364,53.1526,28694.0
2017-03-31 10:10:00,59.45,59.45,59.36,59.36,65114.0,53.1526,53.1526,53.0721,53.0721,65114.0
2017-03-31 10:15:00,59.35,59.39,59.35,59.38,22970.0,53.0632,53.099,53.0632,53.09,22970.0
2017-03-31 10:20:00,59.38,59.4,59.35,59.4,12015.0,53.09,53.1079,53.0632,53.1079,12015.0
2017-03-31 10:25:00,59.39,59.39,59.36,59.38,23615.0,53.099,53.099,53.0721,53.09,23615.0
2017-03-31 10:30:00,59.39,59.46,59.39,59.46,16084.0,53.099,53.1615,53.099,53.1615,16084.0
2017-03-31 10:35:00,59.47,59.6,59.46,59.6,54986.0,53.1705,53.2867,53.1615,53.2867,54986.0
2017-03-31 10:40:00,59.6,59.68,59.58,59.66,57759.0,53.2867,53.3582,53.2688,53.3404,57759.0
2017-03-31 10:45:00,59.66,59.69,59.65,59.66,25414.0,53.3404,53.3672,53.3314,53.3404,25414.0
2017-03-31 10:50:00,59.65,59.65,59.54,59.58,27979.0,53.3314,53.3314,53.2331,53.2688,27979.0
2017-03-31 10:55:00,59.58,59.63,59.57,59.6,26469.0,53.2688,53.3135,53.2599,53.2867,26469.0
2017-03-31 11:00:00,59.59,59.61,59.57,59.6,14121.0,53.2778,53.2957,53.2599,53.2867,14121.0
2017-03-31 11:05:00,59.59,59.7,59.58,59.7,166672.0,53.2778,53.3761,53.2688,53.3761,166672.0
2017-03-31 11:10:00,59.71,59.79,59.71,59.75,47381.0,53.3851,53.4566,53.3851,53.4208,47381.0
2017-03-31 11:15:00,59.74,59.76,59.72,59.74,23405.0,53.4119,53.4298,53.394,53.4119,23405.0
2017-03-31 11:20:00,59.74,59.78,59.72,59.77,26538.0,53.4119,53.4476,53.394,53.4387,26538.0
2017-03-31 11:25:00,59.77,59.82,59.76,59.8,25344.0,53.4387,53.4834,53.4298,53.4655,25344.0
2017-03-31 11:30:00,59.8,59.81,59.74,59.78,41227.0,53.4655,53.4745,53.4119,53.4476,41227.0
2017-03-31 11:35:00,59.78,59.79,59.75,59.76,20824.0,53.4476,53.4566,53.4208,53.4298,20824.0
2017-03-31 11:40:00,59.76,59.79,59.76,59.77,30870.0,53.4298,53.4566,53.4298,53.4387,30870.0
2017-03-31 11:45:00,59.78,59.78,59.74,59.74,12973.0,53.4476,53.4476,53.4119,53.4119,12973.0
2017-03-31 11:50:00,59.74,59.75,59.61,59.62,27326.0,53.4119,53.4208,53.2957,53.3046,27326.0
2017-03-31 11:55:00,59.63,59.64,59.61,59.62,17888.0,53.3135,53.3225,53.2957,53.3046,17888.0
2017-03-31 12:00:00,59.62,59.64,59.61,59.64,9916.0,53.3046,53.3225,53.2957,53.3225,9916.0
2017-03-31 12:05:00,59.64,59.64,59.62,59.62,11323.0,53.3225,53.3225,53.3046,53.3046,11323.0
2017-03-31 12:10:00,59.63,59.64,59.54,59.54,22055.0,53.3135,53.3225,53.2331,53.2331,22055.0
2017-03-31 12:15:00,59.55,59.56,59.54,59.55,10919.0,53.242,53.2509,53.2331,53.242,10919.0
2017-03-31 12:20:00,59.55,59.57,59.54,59.55,17916.0,53.242,53.2599,53.2331,53.242,17916.0
2017-03-31 12:25:00,59.55,59.55,59.52,59.53,14898.0,53.242,53.242,53.2152,53.2241,14898.0
2017-03-31 12:30:00,59.54,59.54,59.47,59.47,17224.0,53.2331,53.2331,53.1705,53.1705,17224.0
2017-03-31 12:35:00,59.48,59.49,59.47,59.48,7453.0,53.1794,53.1884,53.1705,53.1794,7453.0
2017-03-31 12:40:00,59.48,59.5,59.47,59.49,10416.0,53.1794,53.1973,53.1705,53.1884,10416.0
2017-03-31 12:45:00,59.49,59.51,59.49,59.51,8132.0,53.1884,53.2062,53.1884,53.2062,8132.0
2017-03-31 12:50:00,59.51,59.54,59.51,59.52,14244.0,53.2062,53.2331,53.2062,53.2152,14244.0
2017-03-31 12:55:00,59.52,59.54,59.51,59.53,11120.0,53.2152,53.2331,53.2062,53.2241,11120.0
2017-03-31 13:00:00,59.54,59.56,59.53,59.55,15398.0,53.2331,53.2509,53.2241,53.242,15398.0
2017-03-31 13:05:00,59.55,59.57,59.55,59.56,9556.0,53.242,53.2599,53.242,53.2509,9556.0
2017-03-31 13:10:00,59.56,59.58,59.56,59.57,7921.0,53.2509,53.2688,53.2509,53.2599,7921.0
2017-03-31 13:15:00,59.57,59.59,59.57,59.58,13352.0,53.2599,53.2778,53.2599,53.2688,13352.0
2017-03-31 13:20:00,59.58,59.58,59.57,59.57,7695.0,53.2688,53.2688,53.2599,53.2599,7695.0
2017-03-31 13:25:00,59.58,59.58,59.55,59.57,14092.0,53.2688,53.2688,53.242,53.2599,14092.0
2017-03-31 13:30:00,59.57,59.58,59.56,59.56,11345.0,53.2599,53.2688,53.2509,53.2509,11345.0
2017-03-31 13:35:00,59.56,59.57,59.55,59.56,5263.0,53.2509,53.2599,53.242,53.2509,5263.0
2017-03-31 13:40:00,59.55,59.57,59.55,59.55,8678.0,53.242,53.2599,53.242,53.242,8678.0
2017-03-31 13:45:00,59.55,59.56,59.52,59.55,21578.0,53.242,53.2509,53.2152,53.242,21578.0
2017-03-31 13:50:00,59.55,59.65,59.54,59.64,48314.0,53.242,53.3314,53.2331,53.3225,48314.0
2017-03-31 13:55:00,59.64,59.65,59.6,59.61,28568.0,53.3225,53.3314,53.2867,53.2957,28568.0
2017-03-31 14:00:00,59.61,59.65,59.57,59.64,24551.0,53.2957,53.3314,53.2599,53.3225,24551.0
2017-03-31 14:05:00,59.64,59.7,59.62,59.7,16896.0,53.3225,53.3761,53.3046,53.3761,16896.0
2017-03-31 14:10:00,59.69,59.71,59.63,59.67,30600.0,53.3672,53.3851,53.3135,53.3493,30600.0
2017-03-31 14:15:00,59.67,59.7,59.67,59.69,21960.0,53.3493,53.3761,53.3493,53.3672,21960.0
2017-03-31 14:20:00,59.68,59.72,59.67,59.72,24346.0,53.3582,53.394,53.3493,53.394,24346.0
2017-03-31 14:25:00,59.71,59.73,59.71,59.72,27747.0,53.3851,53.4029,53.3851,53.394,27747.0
2017-03-31 14:30:00,59.72,59.78,59.71,59.78,25310.0,53.394,53.4476,53.3851,53.4476,25310.0
2017-03-31 14:35:00,59.78,59.79,59.75,59.78,25671.0,53.4476,53.4566,53.4208,53.4476,25671.0
2017-03-31 14:40:00,59.78,59.79,59.71,59.71,32272.0,53.4476,53.4566,53.3851,53.3851,32272.0
2017-03-31 14:45:00,59.71,59.73,59.7,59.73,20598.0,53.3851,53.4029,53.3761,53.4029,20598.0
2017-03-31 14:50:00,59.73,59.76,59.72,59.72,30938.0,53.4029,53.4298,53.394,53.394,30938.0
2017-03-31 14:55:00,59.72,59.73,59.71,59.73,19399.0,53.394,53.4029,53.3851,53.4029,19399.0
2017-03-31 15:00:00,59.73,59.76,59.71,59.76,27759.0,53.4029,53.4298,53.3851,53.4298,27759.0
2017-03-31 15:05:00,59.76,59.77,59.74,59.77,24307.0,53.4298,53.4387,53.4119,53.4387,24307.0
2017-03-31 15:10:00,59.77,59.81,59.77,59.8,30635.0,53.4387,53.4745,53.4387,53.4655,30635.0
2017-03-31 15:15:00,59.8,59.82,59.79,59.8,42953.0,53.4655,53.4834,53.4566,53.4655,42953.0
2017-03-31 15:20:00,59.81,59.81,59.77,59.79,35400.0,53.4745,53.4745,53.4387,53.4566,35400.0
2017-03-31 15:25:00,59.78,59.79,59.75,59.76,34718.0,53.4476,53.4566,53.4208,53.4298,34718.0
2017-03-31 15:30:00,59.76,59.78,59.75,59.77,45724.0,53.4298,53.4476,53.4208,53.4387,45724.0
2017-03-31 15:35:00,59.77,59.79,59.73,59.73,35835.0,53.4387,53.4566,53.4029,53.4029,35835.0
2017-03-31 15:40:00,59.73,59.74,59.69,59.71,75996.0,53.4029,53.4119,53.3672,53.3851,75996.0
2017-03-31 15:45:00,59.71,59.73,59.61,59.63,78387.0,53.3851,53.4029,53.2957,53.3135,78387.0
2017-03-31 15:50:00,59.62,59.64,59.6,59.61,102384.0,53.3046,53.3225,53.2867,53.2957,102384.0
2017-03-31 15:55:00,59.61,59.63,59.52,59.53,381005.0,53.2957,53.3135,53.2152,53.2241,381005.0
2017-04-03 09:30:00,59.55,59.95,59.5,59.53,83792.0,53.242,53.5996,53.1973,53.2241,83792.0
2017-04-03 09:35:00,59.55,59.55,59.36,59.36,81709.0,53.242,53.242,53.0721,53.0721,81709.0
2017-04-03 09:40:00,59.35,59.47,59.25,59.42,38368.0,53.0632,53.1705,52.9738,53.1258,38368.0
2017-04-03 09:45:00,59.43,59.45,59.27,59.33,31423.0,53.1347,53.1526,52.9917,53.0453,31423.0
2017-04-03 09:50:00,59.33,59.37,59.29,59.32,28576.0,53.0453,53.0811,53.0095,53.0364,28576.0
2017-04-03 09:55:00,59.32,59.33,59.24,59.29,28712.0,53.0364,53.0453,52.9648,53.0095,28712.0
2017-04-03 10:00:00,59.3,59.37,59.26,59.28,26546.0,53.0185,53.0811,52.9827,53.0006,26546.0
2017-04-03 10:05:00,59.28,59.39,59.19,59.37,48344.0,53.0006,53.099,52.9201,53.0811,48344.0
2017-04-03 10:10:00,59.38,59.45,59.25,59.39,72065.0,53.09,53.1526,52.9738,53.099,72065.0
2017-04-03 10:15:00,59.38,59.48,59.35,59.38,29091.0,53.09,53.1794,53.0632,53.09,29091.0
2017-04-03 10:20:00,59.37,59.4,59.34,59.38,72626.0,53.0811,53.1079,53.0543,53.09,72626.0
2017-04-03 10:25:00,59.37,59.4,59.34,59.34,76204.0,53.0811,53.1079,53.0543,53.0543,76204.0
2017-04-03 10:30:00,59.35,59.39,59.23,59.29,65673.0,53.0632,53.099,52.9559,53.0095,65673.0
2017-04-03 10:35:00,59.27,59.33,59.24,59.31,34839.0,52.9917,53.0453,52.9648,53.0274,34839.0
2017-04-03 10:40:00,59.31,59.35,59.22,59.35,60486.0,53.0274,53.0632,52.947,53.0632,60486.0
2017-04-03 10:45:00,59.35,59.4,59.31,59.35,42219.0,53.0632,53.1079,53.0274,53.0632,42219.0
2017-04-03 10:50:00,59.34,59.37,59.24,59.24,50788.0,53.0543,53.0811,52.9648,52.9648,50788.0
2017-04-03 10:55:00,59.23,59.25,59.03,59.04,61759.0,52.9559,52.9738,52.7771,52.786,61759.0
2017-04-03 11:00:00,59.05,59.12,59.03,59.07,55699.0,52.795,52.8576,52.7771,52.8129,55699.0
2017-04-03 11:05:00,59.08,59.11,58.98,58.99,96242.0,52.8218,52.8486,52.7324,52.7413,96242.0
2017-04-03 11:10:00,59.0,59.02,58.88,58.92,34410.0,52.7503,52.7681,52.643,52.6787,34410.0
2017-04-03 11:15:00,58.92,59.0,58.89,58.89,38923.0,52.6787,52.7503,52.6519,52.6519,38923.0
2017-04-03 11:20:00,58.88,58.93,58.84,58.93,39031.0,52.643,52.6877,52.6072,52.6877,39031.0
2017-04-03 11:25:00,58.93,58.96,58.87,58.9,36895.0,52.6877,52.7145,52.634,52.6609,36895.0
2017-04-03 11:30:00,58.9,58.92,58.82,58.83,29275.0,52.6609,52.6787,52.5893,52.5983,29275.0
2017-04-03 11:35:00,58.84,59.03,58.83,59.0,70249.0,52.6072,52.7771,52.5983,52.7503,70249.0
2017-04-03 11:40:00,58.99,59.01,58.92,58.94,29135.0,52.7413,52.7592,52.6787,52.6966,29135.0
2017-04-03 11:45:00,58.95,59.0,58.88,58.88,55192.0,52.7056,52.7503,52.643,52.643,55192.0
2017-04-03 11:50:00,58.86,58.91,58.83,58.85,51305.0,52.6251,52.6698,52.5983,52.6162,51305.0
2017-04-03 11:55:00,58.84,58.9,58.79,58.86,40117.0,52.6072,52.6609,52.5625,52.6251,40117.0
2017-04-03 12:00:00,58.85,58.87,58.75,58.79,74244.0,52.6162,52.634,52.5267,52.5625,74244.0
2017-04-03 12:05:00,58.78,58.85,58.75,58.82,20308.0,52.5536,52.6162,52.5267,52.5893,20308.0
2017-04-03 12:10:00,58.83,58.87,58.8,58.82,15645.0,52.5983,52.634,52.5715,52.5893,15645.0
2017-04-03 12:15:00,58.8,58.86,58.78,58.83,20125.0,52.5715,52.6251,52.5536,52.5983,20125.0
2017-04-03 12:20:00,58.82,58.88,58.8,58.85,24371.0,52.5893,52.643,52.5715,52.6162,24371.0
2017-04-03 12:25:00,58.85,58.92,58.85,58.9,24827.0,52.6162,52.6787,52.6162,52.6609,24827.0
2017-04-03 12:30:00,58.9,58.99,58.89,58.94,36753.0,52.6609,52.7413,52.6519,52.6966,36753.0
2017-04-03 12:35:00,58.94,58.94,58.86,58.89,19498.0,52.6966,52.6966,52.6251,52.6519,19498.0
2017-04-03 12:40:00,58.89,58.93,58.85,58.93,20368.0,52.6519,52.6877,52.6162,52.6877,20368.0
2017-04-03 12:45:00,58.93,58.93,58.85,58.89,20475.0,52.6877,52.6877,52.6162,52.6519,20475.0
2017-04-03 12:50:00,58.9,58.9,58.82,58.82,18565.0,52.6609,52.6609,52.5893,52.5893,18565.0
2017-04-03 12:55:00,58.82,58.84,58.8,58.82,37084.0,52.5893,52.6072,52.5715,52.5893,37084.0
2017-04-03 13:00:00,58.82,58.84,58.77,58.78,19985.0,52.5893,52.6072,52.5446,52.5536,19985.0
2017-04-03 13:05:00,58.78,58.81,58.75,58.76,172277.0,52.5536,52.5804,52.5267,52.5357,172277.0
2017-04-03 13:10:00,58.77,58.87,58.76,58.85,94052.0,52.5446,52.634,52.5357,52.6162,94052.0
2017-04-03 13:15:00,58.85,58.93,58.83,58.89,22848.0,52.6162,52.6877,52.5983,52.6519,22848.0
2017-04-03 13:20:00,58.88,58.88,58.77,58.81,24700.0,52.643,52.643,52.5446,52.5804,24700.0
2017-04-03 13:25:00,58.81,58.81,58.75,58.76,30640.0,52.5804,52.5804,52.5267,52.5357,30640.0
2017-04-03 13:30:00,58.76,58.78,58.7,58.74,26391.0,52.5357,52.5536,52.482,52.5178,26391.0
2017-04-03 13:35:00,58.73,58.73,58.62,58.66,23383.0,52.5089,52.5089,52.4105,52.4463,23383.0
2017-04-03 13:40:00,58.66,58.67,58.57,58.59,25745.0,52.4463,52.4552,52.3658,52.3837,25745.0
2017-04-03 13:45:00,58.58,58.6,58.5,58.54,53026.0,52.3748,52.3926,52.3032,52.339,53026.0
2017-04-03 13:50:00,58.54,58.55,58.46,58.5,48801.0,52.339,52.3479,52.2675,52.3032,48801.0
2017-04-03 13:55:00,58.5,58.5,58.38,58.44,67311.0,52.3032,52.3032,52.1959,52.2496,67311.0
2017-04-03 14:00:00,58.44,58.45,58.26,58.32,76753.0,52.2496,52.2585,52.0887,52.1423,76753.0
2017-04-03 14:05:00,58.32,58.46,58.29,58.46,103264.0,52.1423,52.2675,52.1155,52.2675,103264.0
2017-04-03 14:10:00,58.46,58.46,58.38,58.4,36006.0,52.2675,52.2675,52.1959,52.2138,36006.0
2017-04-03 14:15:00,58.4,58.41,58.32,58.32,37138.0,52.2138,52.2228,52.1423,52.1423,37138.0
2017-04-03 14:20:00,58.31,58.33,58.25,58.33,47984.0,52.1334,52.1512,52.0797,52.1512,47984.0
2017-04-03 14:25:00,58.32,58.38,58.29,58.35,81038.0,52.1423,52.1959,52.1155,52.1691,81038.0
2017-04-03 14:30:00,58.34,58.35,58.29,58.32,48918.0,52.1602,52.1691,52.1155,52.1423,48918.0
2017-04-03 14:35:00,58.33,58.39,58.28,58.33,70280.0,52.1512,52.2049,52.1065,52.1512,70280.0
2017-04-03 14:40:00,58.33,58.39,58.32,58.35,39280.0,52.1512,52.2049,52.1423,52.1691,39280.0
2017-04-03 14:45:00,58.36,58.45,58.34,58.44,73864.0,52.1781,52.2585,52.1602,52.2496,73864.0
2017-04-03 14:50:00,58.44,58.47,58.41,58.44,58570.0,52.2496,52.2764,52.2228,52.2496,58570.0
2017-04-03 14:55:00,58.43,58.44,58.34,58.37,102542.0,52.2406,52.2496,52.1602,52.187,102542.0
2017-04-03 15:00:00,58.36,58.4,58.32,58.36,38868.0,52.1781,52.2138,52.1423,52.1781,38868.0
2017-04-03 15:05:00,58.36,58.37,58.2,58.23,78432.0,52.1781,52.187,52.035,52.0618,78432.0
2017-04-03 15:10:00,58.24,58.33,58.2,58.3,78711.0,52.0708,52.1512,52.035,52.1244,78711.0
2017-04-03 15:15:00,58.31,58.34,58.28,58.28,52014.0,52.1334,52.1602,52.1065,52.1065,52014.0
2017-04-03 15:20:00,58.29,58.35,58.27,58.33,79317.0,52.1155,52.1691,52.0976,52.1512,79317.0
2017-04-03 15:25:00,58.33,58.34,58.27,58.3,103602.0,52.1512,52.1602,52.0976,52.1244,103602.0
2017-04-03 15:30:00,58.3,58.31,58.24,58.25,201674.0,52.1244,52.1334,52.0708,52.0797,201674.0
2017-04-03 15:35:00,58.25,58.27,58.23,58.23,68215.0,52.0797,52.0976,52.0618,52.0618,68215.0
2017-04-03 15:40:00,58.23,58.28,58.23,58.26,85030.0,52.0618,52.1065,52.0618,52.0887,85030.0
2017-04-03 15:45:00,58.26,58.29,58.24,58.26,108080.0,52.0887,52.1155,52.0708,52.0887,108080.0
2017-04-03 15:50:00,58.25,58.28,58.21,58.21,213738.0,52.0797,52.1065,52.044,52.044,213738.0
2017-04-03 15:55:00,58.22,58.26,58.17,58.23,254534.0,52.0529,52.0887,52.0082,52.0618,254534.0
2017-04-04 09:30:00,57.99,58.24,57.61,58.19,385826.0,51.8473,52.0708,51.5075,52.0261,385826.0
2017-04-04 09:35:00,58.22,58.44,58.18,58.2,276177.0,52.0529,52.2496,52.0171,52.035,276177.0
2017-04-04 09:40:00,58.2,58.3,58.2,58.28,44039.0,52.035,52.1244,52.035,52.1065,44039.0
2017-04-04 09:45:00,58.27,58.28,58.19,58.23,32532.0,52.0976,52.1065,52.0261,52.0618,32532.0
2017-04-04 09:50:00,58.22,58.23,58.09,58.18,29416.0,52.0529,52.0618,51.9367,52.0171,29416.0
2017-04-04 09:55:00,58.17,58.22,58.12,58.14,59427.0,52.0082,52.0529,51.9635,51.9814,59427.0
2017-04-04 10:00:00,58.17,58.27,58.13,58.16,81258.0,52.0082,52.0976,51.9724,51.9992,81258.0
2017-04-04 10:05:00,58.16,58.31,58.16,58.28,49713.0,51.9992,52.1334,51.9992,52.1065,49713.0
2017-04-04 10:10:00,58.28,58.33,58.24,58.28,89559.0,52.1065,52.1512,52.0708,52.1065,89559.0
2017-04-04 10:15:00,58.28,58.28,58.14,58.14,55859.0,52.1065,52.1065,51.9814,51.9814,55859.0
2017-04-04 10:20:00,58.13,58.17,58.07,58.08,29468.0,51.9724,52.0082,51.9188,51.9277,29468.0
2017-04-04 10:25:00,58.09,58.14,58.09,58.14,22469.0,51.9367,51.9814,51.9367,51.9814,22469.0
2017-04-04 10:30:00,58.15,58.2,58.11,58.18,59228.0,51.9903,52.035,51.9545,52.0171,59228.0
2017-04-04 10:35:00,58.19,58.19,58.09,58.09,46751.0,52.0261,52.0261,51.9367,51.9367,46751.0
2017-04-04 10:40:00,58.09,58.09,57.94,57.99,53125.0,51.9367,51.9367,51.8026,51.8473,53125.0
2017-04-04 10:45:00,57.99,58.12,57.99,58.08,21532.0,51.8473,51.9635,51.8473,51.9277,21532.0
2017-04-04 10:50:00,58.07,58.1,58.06,58.09,25080.0,51.9188,51.9456,51.9098,51.9367,25080.0
2017-04-04 10:55:00,58.08,58.12,58.07,58.1,15603.0,51.9277,51.9635,51.9188,51.9456,15603.0
2017-04-04 11:00:00,58.09,58.12,58.08,58.12,89838.0,51.9367,51.9635,51.9277,51.9635,89838.0
2017-04-04 11:05:00,58.13,58.21,58.11,58.2,92692.0,51.9724,52.044,51.9545,52.035,92692.0
2017-04-04 11:10:00,58.2,58.21,58.16,58.18,34327.0,52.035,52.044,51.9992,52.0171,34327.0
2017-04-04 11:15:00,58.18,58.28,58.16,58.28,60857.0,52.0171,52.1065,51.9992,52.1065,60857.0
2017-04-04 11:20:00,58.28,58.3,58.27,58.3,53532.0,52.1065,52.1244,52.0976,52.1244,53532.0
2017-04-04 11:25:00,58.3,58.3,58.23,58.25,55880.0,52.1244,52.1244,52.0618,52.0797,55880.0
2017-04-04 11:30:00,58.25,58.28,58.23,58.26,21722.0,52.0797,52.1065,52.0618,52.0887,21722.0
2017-04-04 11:35:00,58.26,58.29,58.24,58.24,23911.0,52.0887,52.1155,52.0708,52.0708,23911.0
2017-04-04 11:40:00,58.24,58.3,58.24,58.28,27036.0,52.0708,52.1244,52.0708,52.1065,27036.0
2017-04-04 11:45:00,58.29,58.29,58.25,58.26,37411.0,52.1155,52.1155,52.0797,52.0887,37411.0
2017-04-04 11:50:00,58.25,58.26,58.18,58.19,19516.0,52.0797,52.0887,52.0171,52.0261,19516.0
2017-04-04 11:55:00,58.19,58.26,58.18,58.23,19153.0,52.0261,52.0887,52.0171,52.0618,19153.0
2017-04-04 12:00:00,58.23,58.27,58.21,58.27,17951.0,52.0618,52.0976,52.044,52.0976,17951.0
2017-04-04 12:05:00,58.26,58.27,58.2,58.23,17368.0,52.0887,52.0976,52.035,52.0618,17368.0
2017-04-04 12:10:00,58.24,58.28,58.24,58.27,13439.0,52.0708,52.1065,52.0708,52.0976,13439.0
2017-04-04 12:15:00,58.26,58.28,58.24,58.26,21549.0,52.0887,52.1065,52.0708,52.0887,21549.0
2017-04-04 12:20:00,58.26,58.27,58.24,58.25,12422.0,52.0887,52.0976,52.0708,52.0797,12422.0
2017-04-04 12:25:00,58.25,58.27,58.25,58.27,10221.0,52.0797,52.0976,52.0797,52.0976,10221.0
2017-04-04 12:30:00,58.27,58.27,58.24,58.26,9569.0,52.0976,52.0976,52.0708,52.0887,9569.0
2017-04-04 12:35:00,58.26,58.28,58.25,58.28,15585.0,52.0887,52.1065,52.0797,52.1065,15585.0
2017-04-04 12:40:00,58.28,58.28,58.25,58.26,25652.0,52.1065,52.1065,52.0797,52.0887,25652.0
2017-04-04 12:45:00,58.26,58.26,58.21,58.21,12151.0,52.0887,52.0887,52.044,52.044,12151.0
2017-04-04 12:50:00,58.21,58.24,58.21,58.22,7906.0,52.044,52.0708,52.044,52.0529,7906.0
2017-04-04 12:55:00,58.22,58.22,58.19,58.2,8243.0,52.0529,52.0529,52.0261,52.035,8243.0
2017-04-04 13:00:00,58.2,58.2,58.13,58.16,15368.0,52.035,52.035,51.9724,51.9992,15368.0
2017-04-04 13:05:00,58.16,58.2,58.16,58.19,15814.0,51.9992,52.035,51.9992,52.0261,15814.0
2017-04-04 13:10:00,58.2,58.25,58.19,58.24,8928.0,52.035,52.0797,52.0261,52.0708,8928.0
2017-04-04 13:15:00,58.25,58.27,58.21,58.26,12829.0,52.0797,52.0976,52.044,52.0887,12829.0
2017-04-04 13:20:00,58.26,58.27,58.23,58.23,13969.0,52.0887,52.0976,52.0618,52.0618,13969.0
2017-04-04 13:25:00,58.23,58.25,58.21,58.21,12097.0,52.0618,52.0797,52.044,52.044,12097.0
2017-04-04 13:30:00,58.21,58.25,58.2,58.25,11783.0,52.044,52.0797,52.035,52.0797,11783.0
2017-04-04 13:35:00,58.26,58.26,58.23,58.24,13050.0,52.0887,52.0887,52.0618,52.0708,13050.0
2017-04-04 13:40:00,58.24,58.26,58.23,58.23,18053.0,52.0708,52.0887,52.0618,52.0618,18053.0
2017-04-04 13:45:00,58.23,58.24,58.21,58.23,8341.0,52.0618,52.0708,52.044,52.0618,8341.0
2017-04-04 13:50:00,58.23,58.26,58.22,58.26,15763.0,52.0618,52.0887,52.0529,52.0887,15763.0
2017-04-04 13:55:00,58.25,58.27,58.23,58.25,20707.0,52.0797,52.0976,52.0618,52.0797,20707.0
2017-04-04 14:00:00,58.25,58.28,58.24,58.25,23438.0,52.0797,52.1065,52.0708,52.0797,23438.0
2017-04-04 14:05:00,58.25,58.3,58.24,58.29,13871.0,52.0797,52.1244,52.0708,52.1155,13871.0
2017-04-04 14:10:00,58.3,58.3,58.25,58.26,28843.0,52.1244,52.1244,52.0797,52.0887,28843.0
2017-04-04 14:15:00,58.26,58.26,58.21,58.21,26693.0,52.0887,52.0887,52.044,52.044,26693.0
2017-04-04 14:20:00,58.21,58.27,58.2,58.27,19389.0,52.044,52.0976,52.035,52.0976,19389.0
2017-04-04 14:25:00,58.26,58.27,58.23,58.25,28503.0,52.0887,52.0976,52.0618,52.0797,28503.0
2017-04-04 14:30:00,58.25,58.25,58.24,58.25,16187.0,52.0797,52.0797,52.0708,52.0797,16187.0
2017-04-04 14:35:00,58.25,58.25,58.22,58.23,18142.0,52.0797,52.0797,52.0529,52.0618,18142.0
2017-04-04 14:40:00,58.24,58.27,58.24,58.27,21347.0,52.0708,52.0976,52.0708,52.0976,21347.0
2017-04-04 14:45:00,58.27,58.27,58.23,58.23,24065.0,52.0976,52.0976,52.0618,52.0618,24065.0
2017-04-04 14:50:00,58.23,58.26,58.22,58.25,17951.0,52.0618,52.0887,52.0529,52.0797,17951.0
2017-04-04 14:55:00,58.24,58.25,58.21,58.22,20657.0,52.0708,52.0797,52.044,52.0529,20657.0
2017-04-04 15:00:00,58.22,58.27,58.21,58.27,18878.0,52.0529,52.0976,52.044,52.0976,18878.0
2017-04-04 15:05:00,58.27,58.27,58.23,58.25,20442.0,52.0976,52.0976,52.0618,52.0797,20442.0
2017-04-04 15:10:00,58.24,58.3,58.24,58.28,35049.0,52.0708,52.1244,52.0708,52.1065,35049.0
2017-04-04 15:15:00,58.28,58.29,58.26,58.27,27779.0,52.1065,52.1155,52.0887,52.0976,27779.0
2017-04-04 15:20:00,58.27,58.27,58.22,58.26,33000.0,52.0976,52.0976,52.0529,52.0887,33000.0
2017-04-04 15:25:00,58.25,58.28,58.24,58.24,39555.0,52.0797,52.1065,52.0708,52.0708,39555.0
2017-04-04 15:30:00,58.25,58.26,58.23,58.23,54195.0,52.0797,52.0887,52.0618,52.0618,54195.0
2017-04-04 15:35:00,58.23,58.28,58.23,58.24,58075.0,52.0618,52.1065,52.0618,52.0708,58075.0
2017-04-04 15:40:00,58.24,58.27,58.21,58.27,29471.0,52.0708,52.0976,52.044,52.0976,29471.0
2017-04-04 15:45:00,58.27,58.27,58.25,58.26,52791.0,52.0976,52.0976,52.0797,52.0887,52791.0
2017-04-04 15:50:00,58.27,58.27,58.19,58.22,140431.0,52.0976,52.0976,52.0261,52.0529,140431.0
2017-04-04 15:55:00,58.23,58.23,58.17,58.21,222870.0,52.0618,52.0618,52.0082,52.044,222870.0
2017-04-05 09:30:00,58.21,58.69,58.21,58.61,179954.0,52.044,52.4731,52.044,52.4016,179954.0
2017-04-05 09:35:00,58.62,58.68,58.49,58.49,128686.0,52.4105,52.4642,52.2943,52.2943,128686.0
2017-04-05 09:40:00,58.5,58.6,58.48,58.53,62997.0,52.3032,52.3926,52.2854,52.3301,62997.0
2017-04-05 09:45:00,58.53,58.66,58.53,58.65,24926.0,52.3301,52.4463,52.3301,52.4373,24926.0
2017-04-05 09:50:00,58.65,58.76,58.64,58.7,65803.0,52.4373,52.5357,52.4284,52.482,65803.0
2017-04-05 09:55:00,58.7,58.7,58.61,58.61,32013.0,52.482,52.482,52.4016,52.4016,32013.0
2017-04-05 10:00:00,58.61,58.64,58.58,58.58,39674.0,52.4016,52.4284,52.3748,52.3748,39674.0
2017-04-05 10:05:00,58.59,58.66,58.57,58.6,70627.0,52.3837,52.4463,52.3658,52.3926,70627.0
2017-04-05 10:10:00,58.6,58.66,58.58,58.6,70039.0,52.3926,52.4463,52.3748,52.3926,70039.0
2017-04-05 10:15:00,58.6,58.88,58.59,58.86,41213.0,52.3926,52.643,52.3837,52.6251,41213.0
2017-04-05 10:20:00,58.87,58.92,58.79,58.8,45362.0,52.634,52.6787,52.5625,52.5715,45362.0
2017-04-05 10:25:00,58.8,58.9,58.78,58.89,26846.0,52.5715,52.6609,52.5536,52.6519,26846.0
2017-04-05 10:30:00,58.89,58.9,58.85,58.87,39723.0,52.6519,52.6609,52.6162,52.634,39723.0
2017-04-05 10:35:00,58.87,58.87,58.79,58.82,45477.0,52.634,52.634,52.5625,52.5893,45477.0
2017-04-05 10:40:00,58.83,58.84,58.81,58.83,26175.0,52.5983,52.6072,52.5804,52.5983,26175.0
2017-04-05 10:45:00,58.84,58.88,58.83,58.86,80502.0,52.6072,52.643,52.5983,52.6251,80502.0
2017-04-05 10:50:00,58.86,58.86,58.83,58.86,29859.0,52.6251,52.6251,52.5983,52.6251,29859.0
2017-04-05 10:55:00,58.86,58.86,58.73,58.75,54266.0,52.6251,52.6251,52.5089,52.5267,54266.0
2017-04-05 11:00:00,58.76,58.8,58.71,58.73,42772.0,52.5357,52.5715,52.491,52.5089,42772.0
2017-04-05 11:05:00,58.72,58.72,58.63,58.63,31453.0,52.4999,52.4999,52.4195,52.4195,31453.0
2017-04-05 11:10:00,58.63,58.72,58.61,58.7,41775.0,52.4195,52.4999,52.4016,52.482,41775.0
2017-04-05 11:15:00,58.7,58.7,58.65,58.67,32610.0,52.482,52.482,52.4373,52.4552,32610.0
2017-04-05 11:20:00,58.68,58.68,58.62,58.63,50061.0,52.4642,52.4642,52.4105,52.4195,50061.0
2017-04-05 11:25:00,58.64,58.67,58.62,58.65,49775.0,52.4284,52.4552,52.4105,52.4373,49775.0
2017-04-05 11:30:00,58.65,58.68,58.61,58.64,59214.0,52.4373,52.4642,52.4016,52.4284,59214.0
2017-04-05 11:35:00,58.65,58.7,58.64,58.69,25200.0,52.4373,52.482,52.4284,52.4731,25200.0
2017-04-05 11:40:00,58.68,58.79,58.68,58.78,106801.0,52.4642,52.5625,52.4642,52.5536,106801.0
2017-04-05 11:45:00,58.79,58.82,58.77,58.82,18123.0,52.5625,52.5893,52.5446,52.5893,18123.0
2017-04-05 11:50:00,58.82,58.86,58.81,58.86,16693.0,52.5893,52.6251,52.5804,52.6251,16693.0
2017-04-05 11:55:00,58.85,58.87,58.79,58.8,18813.0,52.6162,52.634,52.5625,52.5715,18813.0
2017-04-05 12:00:00,58.79,58.8,58.76,58.77,19241.0,52.5625,52.5715,52.5357,52.5446,19241.0
2017-04-05 12:05:00,58.78,58.83,58.77,58.81,17407.0,52.5536,52.5983,52.5446,52.5804,17407.0
2017-04-05 12:10:00,58.81,58.84,58.8,58.83,24319.0,52.5804,52.6072,52.5715,52.5983,24319.0
2017-04-05 12:15:00,58.82,58.86,58.82,58.86,14941.0,52.5893,52.6251,52.5893,52.6251,14941.0
2017-04-05 12:20:00,58.86,58.95,58.86,58.95,21523.0,52.6251,52.7056,52.6251,52.7056,21523.0
2017-04-05 12:25:00,58.96,58.99,58.94,58.98,21443.0,52.7145,52.7413,52.6966,52.7324,21443.0
2017-04-05 12:30:00,58.97,58.97,58.94,58.95,22154.0,52.7234,52.7234,52.6966,52.7056,22154.0
2017-04-05 12:35:00,58.95,58.97,58.95,58.96,14652.0,52.7056,52.7234,52.7056,52.7145,14652.0
2017-04-05 12:40:00,58.96,58.99,58.95,58.99,21470.0,52.7145,52.7413,52.7056,52.7413,21470.0
2017-04-05 12:45:00,58.98,59.03,58.98,59.02,18490.0,52.7324,52.7771,52.7324,52.7681,18490.0
2017-04-05 12:50:00,59.02,59.08,59.02,59.07,24442.0,52.7681,52.8218,52.7681,52.8129,24442.0
2017-04-05 12:55:00,59.07,59.08,59.05,59.08,11204.0,52.8129,52.8218,52.795,52.8218,11204.0
2017-04-05 13:00:00,59.07,59.09,59.04,59.09,18765.0,52.8129,52.8307,52.786,52.8307,18765.0
2017-04-05 13:05:00,59.09,59.1,59.0,59.01,123841.0,52.8307,52.8397,52.7503,52.7592,123841.0
2017-04-05 13:10:00,59.01,59.04,59.01,59.02,14851.0,52.7592,52.786,52.7592,52.7681,14851.0
2017-04-05 13:15:00,59.01,59.02,58.94,58.94,23610.0,52.7592,52.7681,52.6966,52.6966,23610.0
2017-04-05 13:20:00,58.94,58.95,58.93,58.95,14804.0,52.6966,52.7056,52.6877,52.7056,14804.0
2017-04-05 13:25:00,58.95,58.97,58.94,58.96,21313.0,52.7056,52.7234,52.6966,52.7145,21313.0
2017-04-05 13:30:00,58.96,59.03,58.95,59.01,29337.0,52.7145,52.7771,52.7056,52.7592,29337.0
2017-04-05 13:35:00,59.01,59.06,59.01,59.01,19926.0,52.7592,52.8039,52.7592,52.7592,19926.0
2017-04-05 13:40:00,59.0,59.01,58.98,58.99,81914.0,52.7503,52.7592,52.7324,52.7413,81914.0
2017-04-05 13:45:00,59.0,59.04,58.99,59.03,25410.0,52.7503,52.786,52.7413,52.7771,25410.0
2017-04-05 13:50:00,59.03,59.07,58.99,59.0,25267.0,52.7771,52.8129,52.7413,52.7503,25267.0
2017-04-05 13:55:00,58.99,59.03,58.98,59.03,59834.0,52.7413,52.7771,52.7324,52.7771,59834.0
2017-04-05 14:00:00,59.03,59.04,58.87,58.89,53184.0,52.7771,52.786,52.634,52.6519,53184.0
2017-04-05 14:05:00,58.9,58.94,58.86,58.88,61971.0,52.6609,52.6966,52.6251,52.643,61971.0
2017-04-05 14:10:00,58.88,58.89,58.78,58.78,26624.0,52.643,52.6519,52.5536,52.5536,26624.0
2017-04-05 14:15:00,58.78,58.81,58.76,58.78,32747.0,52.5536,52.5804,52.5357,52.5536,32747.0
2017-04-05 14:20:00,58.78,58.82,58.64,58.65,134113.0,52.5536,52.5893,52.4284,52.4373,134113.0
2017-04-05 14:25:00,58.65,58.72,58.64,58.65,34633.0,52.4373,52.4999,52.4284,52.4373,34633.0
2017-04-05 14:30:00,58.64,58.67,58.58,58.6,39453.0,52.4284,52.4552,52.3748,52.3926,39453.0
2017-04-05 14:35:00,58.59,58.63,58.52,58.53,29533.0,52.3837,52.4195,52.3211,52.3301,29533.0
2017-04-05 14:40:00,58.52,58.6,58.5,58.6,18159.0,52.3211,52.3926,52.3032,52.3926,18159.0
2017-04-05 14:45:00,58.6,58.6,58.5,58.5,26603.0,52.3926,52.3926,52.3032,52.3032,26603.0
2017-04-05 14:50:00,58.51,58.53,58.36,58.39,97472.0,52.3122,52.3301,52.1781,52.2049,97472.0
2017-04-05 14:55:00,58.39,58.48,58.38,58.41,29185.0,52.2049,52.2854,52.1959,52.2228,29185.0
2017-04-05 15:00:00,58.41,58.46,58.39,58.46,34355.0,52.2228,52.2675,52.2049,52.2675,34355.0
2017-04-05 15:05:00,58.46,58.48,58.43,58.44,29146.0,52.2675,52.2854,52.2406,52.2496,29146.0
2017-04-05 15:10:00,58.44,58.45,58.34,58.35,40987.0,52.2496,52.2585,52.1602,52.1691,40987.0
2017-04-05 15:15:00,58.35,58.37,58.32,58.34,29576.0,52.1691,52.187,52.1423,52.1602,29576.0
2017-04-05 15:20:00,58.34,58.35,58.14,58.19,39840.0,52.1602,52.1691,51.9814,52.0261,39840.0
2017-04-05 15:25:00,58.19,58.21,58.08,58.21,32240.0,52.0261,52.044,51.9277,52.044,32240.0
2017-04-05 15:30:00,58.21,58.21,57.92,58.01,70445.0,52.044,52.044,51.7847,51.8651,70445.0
2017-04-05 15:35:00,58.01,58.15,58.0,58.14,48426.0,51.8651,51.9903,51.8562,51.9814,48426.0
2017-04-05 15:40:00,58.14,58.22,58.13,58.21,99649.0,51.9814,52.0529,51.9724,52.044,99649.0
2017-04-05 15:45:00,58.2,58.22,58.0,58.02,105644.0,52.035,52.0529,51.8562,51.8741,105644.0
2017-04-05 15:50:00,58.02,58.17,58.01,58.14,95756.0,51.8741,52.0082,51.8651,51.9814,95756.0
2017-04-05 15:55:00,58.13,58.14,58.02,58.05,130868.0,51.9724,51.9814,51.8741,51.9009,130868.0
2017-04-06 09:30:00,58.06,58.19,57.86,57.87,77162.0,51.9098,52.0261,51.731,51.74,77162.0
2017-04-06 09:35:00,57.92,58.05,57.91,58.05,106844.0,51.7847,51.9009,51.7757,51.9009,106844.0
2017-04-06 09:40:00,58.05,58.12,57.81,57.81,234256.0,51.9009,51.9635,51.6863,51.6863,234256.0
2017-04-06 09:45:00,57.84,57.85,57.72,57.74,19436.0,51.7131,51.7221,51.6059,51.6237,19436.0
2017-04-06 09:50:00,57.74,58.09,57.73,58.09,19829.0,51.6237,51.9367,51.6148,51.9367,19829.0
2017-04-06 09:55:00,58.1,58.26,58.09,58.25,32400.0,51.9456,52.0887,51.9367,52.0797,32400.0
2017-04-06 10:00:00,58.25,58.25,58.05,58.14,38299.0,52.0797,52.0797,51.9009,51.9814,38299.0
2017-04-06 10:05:00,58.14,58.22,58.08,58.11,22199.0,51.9814,52.0529,51.9277,51.9545,22199.0
2017-04-06 10:10:00,58.1,58.18,58.02,58.07,19819.0,51.9456,52.0171,51.8741,51.9188,19819.0
2017-04-06 10:15:00,58.07,58.18,58.04,58.1,22802.0,51.9188,52.0171,51.892,51.9456,22802.0
2017-04-06 10:20:00,58.1,58.17,58.08,58.1,20002.0,51.9456,52.0082,51.9277,51.9456,20002.0
2017-04-06 10:25:00,58.1,58.32,58.08,58.25,45940.0,51.9456,52.1423,51.9277,52.0797,45940.0
2017-04-06 10:30:00,58.25,58.34,58.22,58.24,38796.0,52.0797,52.1602,52.0529,52.0708,38796.0
2017-04-06 10:35:00,58.25,58.26,58.21,58.25,18706.0,52.0797,52.0887,52.044,52.0797,18706.0
2017-04-06 10:40:00,58.26,58.26,58.04,58.13,22727.0,52.0887,52.0887,51.892,51.9724,22727.0
2017-04-06 10:45:00,58.14,58.2,58.07,58.07,31126.0,51.9814,52.035,51.9188,51.9188,31126.0
2017-04-06 10:50:00,58.08,58.11,58.0,58.05,31446.0,51.9277,51.9545,51.8562,51.9009,31446.0
2017-04-06 10:55:00,58.06,58.08,57.95,57.99,36034.0,51.9098,51.9277,51.8115,51.8473,36034.0
2017-04-06 11:00:00,58.0,58.1,58.0,58.05,17063.0,51.8562,51.9456,51.8562,51.9009,17063.0
2017-04-06 11:05:00,58.05,58.1,58.01,58.02,34229.0,51.9009,51.9456,51.8651,51.8741,34229.0
2017-04-06 11:10:00,58.03,58.06,58.01,58.05,48711.0,51.883,51.9098,51.8651,51.9009,48711.0
2017-04-06 11:15:00,58.05,58.18,58.03,58.17,22339.0,51.9009,52.0171,51.883,52.0082,22339.0
2017-04-06 11:20:00,58.15,58.29,58.15,58.23,58599.0,51.9903,52.1155,51.9903,52.0618,58599.0
2017-04-06 11:25:00,58.23,58.36,58.23,58.36,27085.0,52.0618,52.1781,52.0618,52.1781,27085.0
2017-04-06 11:30:00,58.35,58.37,58.29,58.32,33773.0,52.1691,52.187,52.1155,52.1423,33773.0
2017-04-06 11:35:00,58.31,58.31,58.21,58.22,20683.0,52.1334,52.1334,52.044,52.0529,20683.0
2017-04-06 11:40:00,58.22,58.31,58.22,58.3,16713.0,52.0529,52.1334,52.0529,52.1244,16713.0
2017-04-06 11:45:00,58.3,58.34,58.26,58.3,54626.0,52.1244,52.1602,52.0887,52.1244,54626.0
2017-04-06 11:50:00,58.3,58.3,58.23,58.28,32981.0,52.1244,52.1244,52.0618,52.1065,32981.0
2017-04-06 11:55:00,58.27,58.27,58.21,58.23,17130.0,52.0976,52.0976,52.044,52.0618,17130.0
2017-04-06 12:00:00,58.23,58.29,58.23,58.25,29040.0,52.0618,52.1155,52.0618,52.0797,29040.0
2017-04-06 12:05:00,58.25,58.28,58.14,58.17,29064.0,52.0797,52.1065,51.9814,52.0082,29064.0
2017-04-06 12:10:00,58.17,58.19,58.16,58.19,16814.0,52.0082,52.0261,51.9992,52.0261,16814.0
2017-04-06 12:15:00,58.19,58.23,58.17,58.22,19010.0,52.0261,52.0618,52.0082,52.0529,19010.0
2017-04-06 12:20:00,58.21,58.26,58.21,58.25,22477.0,52.044,52.0887,52.044,52.0797,22477.0
2017-04-06 12:25:00,58.24,58.29,58.22,58.25,11700.0,52.0708,52.1155,52.0529,52.0797,11700.0
2017-04-06 12:30:00,58.25,58.29,58.25,58.27,15674.0,52.0797,52.1155,52.0797,52.0976,15674.0
2017-04-06 12:35:00,58.27,58.28,58.2,58.24,17477.0,52.0976,52.1065,52.035,52.0708,17477.0
2017-04-06 12:40:00,58.23,58.25,58.21,58.25,18821.0,52.0618,52.0797,52.044,52.0797,18821.0
2017-04-06 12:45:00,58.24,58.26,58.22,58.24,14944.0,52.0708,52.0887,52.0529,52.0708,14944.0
2017-04-06 12:50:00,58.25,58.27,58.24,58.26,16200.0,52.0797,52.0976,52.0708,52.0887,16200.0
2017-04-06 12:55:00,58.25,58.26,58.22,58.25,13673.0,52.0797,52.0887,52.0529,52.0797,13673.0
2017-04-06 13:00:00,58.25,58.27,58.25,58.26,16683.0,52.0797,52.0976,52.0797,52.0887,16683.0
2017-04-06 13:05:00,58.25,58.34,58.25,58.34,14905.0,52.0797,52.1602,52.0797,52.1602,14905.0
2017-04-06 13:10:00,58.34,58.37,58.32,58.37,14154.0,52.1602,52.187,52.1423,52.187,14154.0
2017-04-06 13:15:00,58.37,58.41,58.37,58.41,14590.0,52.187,52.2228,52.187,52.2228,14590.0
2017-04-06 13:20:00,58.42,58.42,58.37,58.37,12666.0,52.2317,52.2317,52.187,52.187,12666.0
2017-04-06 13:25:00,58.38,58.4,58.35,58.36,17415.0,52.1959,52.2138,52.1691,52.1781,17415.0
2017-04-06 13:30:00,58.36,58.38,58.34,58.36,20050.0,52.1781,52.1959,52.1602,52.1781,20050.0
2017-04-06 13:35:00,58.36,58.36,58.27,58.29,20760.0,52.1781,52.1781,52.0976,52.1155,20760.0
2017-04-06 13:40:00,58.29,58.31,58.27,58.29,14648.0,52.1155,52.1334,52.0976,52.1155,14648.0
2017-04-06 13:45:00,58.29,58.31,58.28,58.28,10701.0,52.1155,52.1334,52.1065,52.1065,10701.0
2017-04-06 13:50:00,58.28,58.31,58.28,58.29,13584.0,52.1065,52.1334,52.1065,52.1155,13584.0
2017-04-06 13:55:00,58.29,58.3,58.23,58.24,14582.0,52.1155,52.1244,52.0618,52.0708,14582.0
2017-04-06 14:00:00,58.24,58.27,58.21,58.22,25501.0,52.0708,52.0976,52.044,52.0529,25501.0
2017-04-06 14:05:00,58.22,58.23,58.16,58.18,22345.0,52.0529,52.0618,51.9992,52.0171,22345.0
2017-04-06 14:10:00,58.19,58.19,58.14,58.16,32806.0,52.0261,52.0261,51.9814,51.9992,32806.0
2017-04-06 14:15:00,58.16,58.17,58.12,58.13,22612.0,51.9992,52.0082,51.9635,51.9724,22612.0
2017-04-06 14:20:00,58.13,58.16,58.11,58.13,25579.0,51.9724,51.9992,51.9545,51.9724,25579.0
2017-04-06 14:25:00,58.13,58.13,58.08,58.12,25863.0,51.9724,51.9724,51.9277,51.9635,25863.0
2017-04-06 14:30:00,58.11,58.2,58.1,58.19,18251.0,51.9545,52.035,51.9456,52.0261,18251.0
2017-04-06 14:35:00,58.19,58.24,58.18,58.21,22750.0,52.0261,52.0708,52.0171,52.044,22750.0
2017-04-06 14:40:00,58.22,58.27,58.2,58.27,16521.0,52.0529,52.0976,52.035,52.0976,16521.0
2017-04-06 14:45:00,58.27,58.28,58.12,58.14,39780.0,52.0976,52.1065,51.9635,51.9814,39780.0
2017-04-06 14:50:00,58.14,58.18,58.12,58.14,24365.0,51.9814,52.0171,51.9635,51.9814,24365.0
2017-04-06 14:55:00,58.14,58.16,58.07,58.1,32392.0,51.9814,51.9992,51.9188,51.9456,32392.0
2017-04-06 15:00:00,58.11,58.16,58.1,58.14,26463.0,51.9545,51.9992,51.9456,51.9814,26463.0
2017-04-06 15:05:00,58.14,58.19,58.1,58.19,27826.0,51.9814,52.0261,51.9456,52.0261,27826.0
2017-04-06 15:10:00,58.19,58.23,58.18,58.23,28018.0,52.0261,52.0618,52.0171,52.0618,28018.0
2017-04-06 15:15:00,58.23,58.23,58.19,58.23,28490.0,52.0618,52.0618,52.0261,52.0618,28490.0
2017-04-06 15:20:00,58.22,58.23,58.16,58.17,35147.0,52.0529,52.0618,51.9992,52.0082,35147.0
2017-04-06 15:25:00,58.18,58.22,58.17,58.19,31586.0,52.0171,52.0529,52.0082,52.0261,31586.0
2017-04-06 15:30:00,58.19,58.19,58.12,58.14,39755.0,52.0261,52.0261,51.9635,51.9814,39755.0
2017-04-06 15:35:00,58.15,58.21,58.14,58.2,43050.0,51.9903,52.044,51.9814,52.035,43050.0
2017-04-06 15:40:00,58.2,58.22,58.18,58.2,54996.0,52.035,52.0529,52.0171,52.035,54996.0
2017-04-06 15:45:00,58.2,58.2,58.15,58.18,58342.0,52.035,52.035,51.9903,52.0171,58342.0
2017-04-06 15:50:00,58.18,58.18,58.09,58.11,86715.0,52.0171,52.0171,51.9367,51.9545,86715.0
2017-04-06 15:55:00,58.1,58.16,58.1,58.14,182466.0,51.9456,51.9992,51.9456,51.9814,182466.0
2017-04-07 09:30:00,58.41,58.46,58.27,58.28,125487.0,52.2228,52.2675,52.0976,52.1065,125487.0
2017-04-07 09:35:00,58.28,58.33,58.25,58.27,55412.0,52.1065,52.1512,52.0797,52.0976,55412.0
2017-04-07 09:40:00,58.27,58.31,58.17,58.2,26126.0,52.0976,52.1334,52.0082,52.035,26126.0
2017-04-07 09:45:00,58.19,58.31,58.19,58.22,28241.0,52.0261,52.1334,52.0261,52.0529,28241.0
2017-04-07 09:50:00,58.18,58.2,58.1,58.11,41214.0,52.0171,52.035,51.9456,51.9545,41214.0
2017-04-07 09:55:00,58.11,58.18,58.05,58.13,30837.0,51.9545,52.0171,51.9009,51.9724,30837.0
2017-04-07 10:00:00,58.12,58.23,58.11,58.19,42151.0,51.9635,52.0618,51.9545,52.0261,42151.0
2017-04-07 10:05:00,58.19,58.2,58.07,58.08,67817.0,52.0261,52.035,51.9188,51.9277,67817.0
2017-04-07 10:10:00,58.09,58.2,58.09,58.16,17083.0,51.9367,52.035,51.9367,51.9992,17083.0
2017-04-07 10:15:00,58.14,58.16,58.02,58.05,37952.0,51.9814,51.9992,51.8741,51.9009,37952.0
2017-04-07 10:20:00,58.06,58.14,58.04,58.12,19169.0,51.9098,51.9814,51.892,51.9635,19169.0
2017-04-07 10:25:00,58.12,58.23,58.12,58.15,21372.0,51.9635,52.0618,51.9635,51.9903,21372.0
2017-04-07 10:30:00,58.16,58.17,58.11,58.13,25101.0,51.9992,52.0082,51.9545,51.9724,25101.0
2017-04-07 10:35:00,58.14,58.21,58.12,58.2,27443.0,51.9814,52.044,51.9635,52.035,27443.0
2017-04-07 10:40:00,58.19,58.2,58.15,58.16,14050.0,52.0261,52.035,51.9903,51.9992,14050.0
2017-04-07 10:45:00,58.16,58.24,58.16,58.22,24768.0,51.9992,52.0708,51.9992,52.0529,24768.0
2017-04-07 10:50:00,58.22,58.22,58.18,58.21,19909.0,52.0529,52.0529,52.0171,52.044,19909.0
2017-04-07 10:55:00,58.2,58.22,58.16,58.19,14205.0,52.035,52.0529,51.9992,52.0261,14205.0
2017-04-07 11:00:00,58.2,58.23,58.16,58.17,15513.0,52.035,52.0618,51.9992,52.0082,15513.0
2017-04-07 11:05:00,58.17,58.2,58.08,58.08,40900.0,52.0082,52.035,51.9277,51.9277,40900.0
2017-04-07 11:10:00,58.09,58.12,58.09,58.1,80514.0,51.9367,51.9635,51.9367,51.9456,80514.0
2017-04-07 11:15:00,58.1,58.12,58.07,58.09,41577.0,51.9456,51.9635,51.9188,51.9367,41577.0
2017-04-07 11:20:00,58.09,58.13,58.09,58.11,32574.0,51.9367,51.9724,51.9367,51.9545,32574.0
2017-04-07 11:25:00,58.12,58.21,58.12,58.15,103621.0,51.9635,52.044,51.9635,51.9903,103621.0
2017-04-07 11:30:00,58.16,58.24,58.12,58.24,33029.0,51.9992,52.0708,51.9635,52.0708,33029.0
2017-04-07 11:35:00,58.25,58.27,58.2,58.22,23325.0,52.0797,52.0976,52.035,52.0529,23325.0
2017-04-07 11:40:00,58.23,58.27,58.21,58.26,24578.0,52.0618,52.0976,52.044,52.0887,24578.0
2017-04-07 11:45:00,58.26,58.42,58.25,58.38,33420.0,52.0887,52.2317,52.0797,52.1959,33420.0
2017-04-07 11:50:00,58.38,58.48,58.37,58.46,34165.0,52.1959,52.2854,52.187,52.2675,34165.0
2017-04-07 11:55:00,58.45,58.46,58.41,58.42,13649.0,52.2585,52.2675,52.2228,52.2317,13649.0
2017-04-07 12:00:00,58.41,58.49,58.4,58.46,41194.0,52.2228,52.2943,52.2138,52.2675,41194.0
2017-04-07 12:05:00,58.46,58.46,58.4,58.42,12826.0,52.2675,52.2675,52.2138,52.2317,12826.0
2017-04-07 12:10:00,58.43,58.44,58.41,58.42,8972.0,52.2406,52.2496,52.2228,52.2317,8972.0
2017-04-07 12:15:00,58.42,58.44,58.39,58.44,26808.0,52.2317,52.2496,52.2049,52.2496,26808.0
2017-04-07 12:20:00,58.44,58.49,58.43,58.49,19909.0,52.2496,52.2943,52.2406,52.2943,19909.0
2017-04-07 12:25:00,58.49,58.54,58.45,58.5,28000.0,52.2943,52.339,52.2585,52.3032,28000.0
2017-04-07 12:30:00,58.5,58.54,58.49,58.52,19660.0,52.3032,52.339,52.2943,52.3211,19660.0
2017-04-07 12:35:00,58.52,58.54,58.46,58.48,30647.0,52.3211,52.339,52.2675,52.2854,30647.0
2017-04-07 12:40:00,58.48,58.49,58.47,58.47,18445.0,52.2854,52.2943,52.2764,52.2764,18445.0
2017-04-07 12:45:00,58.48,58.51,58.44,58.5,18286.0,52.2854,52.3122,52.2496,52.3032,18286.0
2017-04-07 12:50:00,58.51,58.53,58.49,58.49,19503.0,52.3122,52.3301,52.2943,52.2943,19503.0
2017-04-07 12:55:00,58.49,58.5,58.47,58.49,14532.0,52.2943,52.3032,52.2764,52.2943,14532.0
2017-04-07 13:00:00,58.48,58.5,58.45,58.45,13407.0,52.2854,52.3032,52.2585,52.2585,13407.0
2017-04-07 13:05:00,58.46,58.49,58.44,58.48,18783.0,52.2675,52.2943,52.2496,52.2854,18783.0
2017-04-07 13:10:00,58.48,58.49,58.46,58.47,13679.0,52.2854,52.2943,52.2675,52.2764,13679.0
2017-04-07 13:15:00,58.46,58.47,58.44,58.45,14320.0,52.2675,52.2764,52.2496,52.2585,14320.0
2017-04-07 13:20:00,58.44,58.46,58.42,58.43,16923.0,52.2496,52.2675,52.2317,52.2406,16923.0
2017-04-07 13:25:00,58.43,58.48,58.4,58.48,20851.0,52.2406,52.2854,52.2138,52.2854,20851.0
2017-04-07 13:30:00,58.48,58.54,58.46,58.47,26450.0,52.2854,52.339,52.2675,52.2764,26450.0
2017-04-07 13:35:00,58.48,58.48,58.44,58.47,17170.0,52.2854,52.2854,52.2496,52.2764,17170.0
2017-04-07 13:40:00,58.47,58.47,58.41,58.43,27019.0,52.2764,52.2764,52.2228,52.2406,27019.0
2017-04-07 13:45:00,58.43,58.45,58.42,58.45,15448.0,52.2406,52.2585,52.2317,52.2585,15448.0
2017-04-07 13:50:00,58.45,58.51,58.44,58.48,14114.0,52.2585,52.3122,52.2496,52.2854,14114.0
2017-04-07 13:55:00,58.48,58.55,58.47,58.54,18943.0,52.2854,52.3479,52.2764,52.339,18943.0
2017-04-07 14:00:00,58.54,58.58,58.53,58.55,19804.0,52.339,52.3748,52.3301,52.3479,19804.0
2017-04-07 14:05:00,58.56,58.58,58.53,58.54,15642.0,52.3569,52.3748,52.3301,52.339,15642.0
2017-04-07 14:10:00,58.53,58.54,58.52,58.53,16130.0,52.3301,52.339,52.3211,52.3301,16130.0
2017-04-07 14:15:00,58.53,58.53,58.5,58.51,15722.0,52.3301,52.3301,52.3032,52.3122,15722.0
2017-04-07 14:20:00,58.51,58.57,58.51,58.55,30840.0,52.3122,52.3658,52.3122,52.3479,30840.0
2017-04-07 14:25:00,58.54,58.56,58.5,58.52,20909.0,52.339,52.3569,52.3032,52.3211,20909.0
2017-04-07 14:30:00,58.53,58.54,58.5,58.5,11436.0,52.3301,52.339,52.3032,52.3032,11436.0
2017-04-07 14:35:00,58.5,58.53,58.5,58.53,24200.0,52.3032,52.3301,52.3032,52.3301,24200.0
2017-04-07 14:40:00,58.53,58.57,58.48,58.53,33259.0,52.3301,52.3658,52.2854,52.3301,33259.0
2017-04-07 14:45:00,58.54,58.56,58.5,58.52,35213.0,52.339,52.3569,52.3032,52.3211,35213.0
2017-04-07 14:50:00,58.53,58.55,58.47,58.55,28581.0,52.3301,52.3479,52.2764,52.3479,28581.0
2017-04-07 14:55:00,58.55,58.58,58.5,58.51,27355.0,52.3479,52.3748,52.3032,52.3122,27355.0
2017-04-07 15:00:00,58.51,58.58,58.51,58.57,28536.0,52.3122,52.3748,52.3122,52.3658,28536.0
2017-04-07 15:05:00,58.57,58.6,58.55,58.58,31082.0,52.3658,52.3926,52.3479,52.3748,31082.0
2017-04-07 15:10:00,58.58,58.65,58.58,58.63,32525.0,52.3748,52.4373,52.3748,52.4195,32525.0
2017-04-07 15:15:00,58.63,58.67,58.62,58.66,35758.0,52.4195,52.4552,52.4105,52.4463,35758.0
2017-04-07 15:20:00,58.67,58.67,58.64,58.67,27108.0,52.4552,52.4552,52.4284,52.4552,27108.0
2017-04-07 15:25:00,58.67,58.67,58.64,58.66,34383.0,52.4552,52.4552,52.4284,52.4463,34383.0
2017-04-07 15:30:00,58.66,58.66,58.54,58.55,42808.0,52.4463,52.4463,52.339,52.3479,42808.0
2017-04-07 15:35:00,58.55,58.61,58.54,58.59,57989.0,52.3479,52.4016,52.339,52.3837,57989.0
2017-04-07 15:40:00,58.6,58.63,58.56,58.56,57440.0,52.3926,52.4195,52.3569,52.3569,57440.0
2017-04-07 15:45:00,58.57,58.6,58.54,58.54,67286.0,52.3658,52.3926,52.339,52.339,67286.0
2017-04-07 15:50:00,58.52,58.54,58.44,58.44,120386.0,52.3211,52.339,52.2496,52.2496,120386.0
2017-04-07 15:55:00,58.44,58.47,58.43,58.43,199283.0,52.2496,52.2764,52.2406,52.2406,199283.0
2017-04-10 09:30:00,58.29,58.49,58.2,58.49,90102.0,52.1155,52.2943,52.035,52.2943,90102.0
2017-04-10 09:35:00,58.49,58.68,58.46,58.64,35300.0,52.2943,52.4642,52.2675,52.4284,35300.0
2017-04-10 09:40:00,58.65,58.69,58.62,58.62,38406.0,52.4373,52.4731,52.4105,52.4105,38406.0
2017-04-10 09:45:00,58.63,58.65,58.6,58.62,25755.0,52.4195,52.4373,52.3926,52.4105,25755.0
2017-04-10 09:50:00,58.63,58.75,58.62,58.75,34171.0,52.4195,52.5267,52.4105,52.5267,34171.0
2017-04-10 09:55:00,58.74,58.8,58.67,58.73,60238.0,52.5178,52.5715,52.4552,52.5089,60238.0
2017-04-10 10:00:00,58.73,58.76,58.63,58.63,31286.0,52.5089,52.5357,52.4195,52.4195,31286.0
2017-04-10 10:05:00,58.63,58.7,58.63,58.67,28235.0,52.4195,52.482,52.4195,52.4552,28235.0
2017-04-10 10:10:00,58.67,58.68,58.62,58.65,31614.0,52.4552,52.4642,52.4105,52.4373,31614.0
2017-04-10 10:15:00,58.65,58.72,58.65,58.71,26229.0,52.4373,52.4999,52.4373,52.491,26229.0
2017-04-10 10:20:00,58.71,58.87,58.71,58.86,53332.0,52.491,52.634,52.491,52.6251,53332.0
2017-04-10 10:25:00,58.87,58.89,58.84,58.88,41444.0,52.634,52.6519,52.6072,52.643,41444.0
2017-04-10 10:30:00,58.89,58.93,58.85,58.88,54181.0,52.6519,52.6877,52.6162,52.643,54181.0
2017-04-10 10:35:00,58.88,58.88,58.8,58.83,48469.0,52.643,52.643,52.5715,52.5983,48469.0
2017-04-10 10:40:00,58.83,58.85,58.82,58.85,76206.0,52.5983,52.6162,52.5893,52.6162,76206.0
2017-04-10 10:45:00,58.84,58.94,58.84,58.86,72912.0,52.6072,52.6966,52.6072,52.6251,72912.0
2017-04-10 10:50:00,58.86,58.9,58.84,58.89,35358.0,52.6251,52.6609,52.6072,52.6519,35358.0
2017-04-10 10:55:00,58.89,58.9,58.83,58.85,84627.0,52.6519,52.6609,52.5983,52.6162,84627.0
2017-04-10 11:00:00,58.85,58.88,58.78,58.8,158354.0,52.6162,52.643,52.5536,52.5715,158354.0
2017-04-10 11:05:00,58.81,58.81,58.69,58.73,52778.0,52.5804,52.5804,52.4731,52.5089,52778.0
2017-04-10 11:10:00,58.73,58.78,58.73,58.75,38585.0,52.5089,52.5536,52.5089,52.5267,38585.0
2017-04-10 11:15:00,58.75,58.81,58.74,58.8,33951.0,52.5267,52.5804,52.5178,52.5715,33951.0
2017-04-10 11:20:00,58.8,58.89,58.78,58.87,23682.0,52.5715,52.6519,52.5536,52.634,23682.0
2017-04-10 11:25:00,58.88,58.88,58.8,58.83,31252.0,52.643,52.643,52.5715,52.5983,31252.0
2017-04-10 11:30:00,58.84,58.86,58.75,58.75,47437.0,52.6072,52.6251,52.5267,52.5267,47437.0
2017-04-10 11:35:00,58.75,58.76,58.65,58.67,53162.0,52.5267,52.5357,52.4373,52.4552,53162.0
2017-04-10 11:40:00,58.67,58.69,58.58,58.6,30341.0,52.4552,52.4731,52.3748,52.3926,30341.0
2017-04-10 11:45:00,58.6,58.61,58.55,58.58,28260.0,52.3926,52.4016,52.3479,52.3748,28260.0
2017-04-10 11:50:00,58.58,58.61,58.56,58.6,63620.0,52.3748,52.4016,52.3569,52.3926,63620.0
2017-04-10 11:55:00,58.6,58.69,58.58,58.68,171161.0,52.3926,52.4731,52.3748,52.4642,171161.0
2017-04-10 12:00:00,58.68,58.71,58.63,58.63,63887.0,52.4642,52.491,52.4195,52.4195,63887.0
2017-04-10 12:05:00,58.63,58.67,58.6,58.67,45892.0,52.4195,52.4552,52.3926,52.4552,45892.0
2017-04-10 12:10:00,58.68,58.69,58.57,58.6,53260.0,52.4642,52.4731,52.3658,52.3926,53260.0
2017-04-10 12:15:00,58.6,58.63,58.57,58.61,41459.0,52.3926,52.4195,52.3658,52.4016,41459.0
2017-04-10 12:20:00,58.61,58.64,58.6,58.62,23619.0,52.4016,52.4284,52.3926,52.4105,23619.0
2017-04-10 12:25:00,58.62,58.65,58.59,58.62,32063.0,52.4105,52.4373,52.3837,52.4105,32063.0
2017-04-10 12:30:00,58.61,58.74,58.61,58.74,34177.0,52.4016,52.5178,52.4016,52.5178,34177.0
2017-04-10 12:35:00,58.73,58.75,58.71,58.75,43700.0,52.5089,52.5267,52.491,52.5267,43700.0
2017-04-10 12:40:00,58.74,58.79,58.74,58.78,27985.0,52.5178,52.5625,52.5178,52.5536,27985.0
2017-04-10 12:45:00,58.77,58.88,58.77,58.88,42327.0,52.5446,52.643,52.5446,52.643,42327.0
2017-04-10 12:50:00,58.88,58.95,58.88,58.92,37792.0,52.643,52.7056,52.643,52.6787,37792.0
2017-04-10 12:55:00,58.92,58.98,58.92,58.97,31974.0,52.6787,52.7324,52.6787,52.7234,31974.0
2017-04-10 13:00:00,58.96,58.98,58.94,58.95,38608.0,52.7145,52.7324,52.6966,52.7056,38608.0
2017-04-10 13:05:00,58.95,59.03,58.95,58.95,27947.0,52.7056,52.7771,52.7056,52.7056,27947.0
2017-04-10 13:10:00,58.95,58.96,58.91,58.93,35914.0,52.7056,52.7145,52.6698,52.6877,35914.0
2017-04-10 13:15:00,58.93,58.93,58.88,58.91,19554.0,52.6877,52.6877,52.643,52.6698,19554.0
2017-04-10 13:20:00,58.91,58.95,58.91,58.95,14905.0,52.6698,52.7056,52.6698,52.7056,14905.0
2017-04-10 13:25:00,58.95,58.96,58.91,58.93,16323.0,52.7056,52.7145,52.6698,52.6877,16323.0
2017-04-10 13:30:00,58.93,59.01,58.92,59.0,45168.0,52.6877,52.7592,52.6787,52.7503,45168.0
2017-04-10 13:35:00,59.0,59.08,59.0,59.04,33091.0,52.7503,52.8218,52.7503,52.786,33091.0
2017-04-10 13:40:00,59.05,59.06,59.03,59.05,10722.0,52.795,52.8039,52.7771,52.795,10722.0
2017-04-10 13:45:00,59.05,59.06,59.02,59.03,12281.0,52.795,52.8039,52.7681,52.7771,12281.0
2017-04-10 13:50:00,59.02,59.02,58.99,59.0,27112.0,52.7681,52.7681,52.7413,52.7503,27112.0
2017-04-10 13:55:00,59.01,59.05,58.99,59.05,29291.0,52.7592,52.795,52.7413,52.795,29291.0
2017-04-10 14:00:00,59.04,59.06,58.97,58.98,74933.0,52.786,52.8039,52.7234,52.7324,74933.0
2017-04-10 14:05:00,58.98,59.01,58.97,58.99,49833.0,52.7324,52.7592,52.7234,52.7413,49833.0
2017-04-10 14:10:00,58.99,59.07,58.98,59.06,39180.0,52.7413,52.8129,52.7324,52.8039,39180.0
2017-04-10 14:15:00,59.06,59.06,59.01,59.02,19442.0,52.8039,52.8039,52.7592,52.7681,19442.0
2017-04-10 14:20:00,59.01,59.03,58.99,59.02,34768.0,52.7592,52.7771,52.7413,52.7681,34768.0
2017-04-10 14:25:00,59.01,59.02,58.98,59.0,46668.0,52.7592,52.7681,52.7324,52.7503,46668.0
2017-04-10 14:30:00,59.0,59.02,58.99,59.01,37404.0,52.7503,52.7681,52.7413,52.7592,37404.0
2017-04-10 14:35:00,59.01,59.02,59.0,59.01,23145.0,52.7592,52.7681,52.7503,52.7592,23145.0
2017-04-10 14:40:00,59.01,59.03,58.99,59.0,49963.0,52.7592,52.7771,52.7413,52.7503,49963.0
2017-04-10 14:45:00,59.01,59.1,59.0,59.08,36285.0,52.7592,52.8397,52.7503,52.8218,36285.0
2017-04-10 14:50:00,59.07,59.08,59.03,59.03,16155.0,52.8129,52.8218,52.7771,52.7771,16155.0
2017-04-10 14:55:00,59.04,59.05,59.01,59.02,25483.0,52.786,52.795,52.7592,52.7681,25483.0
2017-04-10 15:00:00,59.02,59.03,58.99,59.01,48484.0,52.7681,52.7771,52.7413,52.7592,48484.0
2017-04-10 15:05:00,59.02,59.07,59.01,59.02,31403.0,52.7681,52.8129,52.7592,52.7681,31403.0
2017-04-10 15:10:00,59.01,59.04,58.99,59.03,41781.0,52.7592,52.786,52.7413,52.7771,41781.0
2017-04-10 15:15:00,59.02,59.03,58.99,59.01,43619.0,52.7681,52.7771,52.7413,52.7592,43619.0
2017-04-10 15:20:00,59.01,59.02,58.92,58.95,44896.0,52.7592,52.7681,52.6787,52.7056,44896.0
2017-04-10 15:25:00,58.95,58.95,58.92,58.94,23128.0,52.7056,52.7056,52.6787,52.6966,23128.0
2017-04-10 15:30:00,58.93,58.97,58.9,58.95,54538.0,52.6877,52.7234,52.6609,52.7056,54538.0
2017-04-10 15:35:00,58.96,58.98,58.95,58.97,39276.0,52.7145,52.7324,52.7056,52.7234,39276.0
2017-04-10 15:40:00,58.97,58.98,58.94,58.96,45355.0,52.7234,52.7324,52.6966,52.7145,45355.0
2017-04-10 15:45:00,58.95,58.99,58.94,58.94,57034.0,52.7056,52.7413,52.6966,52.6966,57034.0
2017-04-10 15:50:00,58.93,58.94,58.89,58.93,158993.0,52.6877,52.6966,52.6519,52.6877,158993.0
2017-04-10 15:55:00,58.93,58.98,58.91,58.97,186722.0,52.6877,52.7324,52.6698,52.7234,186722.0
2017-04-11 09:30:00,58.73,59.05,58.63,58.99,63489.0,52.5089,52.795,52.4195,52.7413,63489.0
2017-04-11 09:35:00,58.92,59.0,58.84,58.87,70967.0,52.6787,52.7503,52.6072,52.634,70967.0
2017-04-11 09:40:00,58.87,58.98,58.77,58.92,77656.0,52.634,52.7324,52.5446,52.6787,77656.0
2017-04-11 09:45:00,58.92,58.95,58.77,58.83,49267.0,52.6787,52.7056,52.5446,52.5983,49267.0
2017-04-11 09:50:00,58.82,58.89,58.78,58.83,30312.0,52.5893,52.6519,52.5536,52.5983,30312.0
2017-04-11 09:55:00,58.83,58.91,58.79,58.91,54897.0,52.5983,52.6698,52.5625,52.6698,54897.0
2017-04-11 10:00:00,58.92,59.06,58.86,59.05,64159.0,52.6787,52.8039,52.6251,52.795,64159.0
2017-04-11 10:05:00,59.04,59.06,58.96,59.04,66804.0,52.786,52.8039,52.7145,52.786,66804.0
2017-04-11 10:10:00,59.05,59.1,58.9,59.06,105443.0,52.795,52.8397,52.6609,52.8039,105443.0
2017-04-11 10:15:00,59.06,59.2,59.0,59.0,142410.0,52.8039,52.9291,52.7503,52.7503,142410.0
2017-04-11 10:20:00,59.01,59.01,58.76,58.77,29042.0,52.7592,52.7592,52.5357,52.5446,29042.0
2017-04-11 10:25:00,58.77,58.89,58.69,58.84,38780.0,52.5446,52.6519,52.4731,52.6072,38780.0
2017-04-11 10:30:00,58.84,58.84,58.64,58.72,39862.0,52.6072,52.6072,52.4284,52.4999,39862.0
2017-04-11 10:35:00,58.72,58.83,58.69,58.79,35125.0,52.4999,52.5983,52.4731,52.5625,35125.0
2017-04-11 10:40:00,58.79,58.79,58.62,58.76,50450.0,52.5625,52.5625,52.4105,52.5357,50450.0
2017-04-11 10:45:00,58.77,58.85,58.75,58.76,147833.0,52.5446,52.6162,52.5267,52.5357,147833.0
2017-04-11 10:50:00,58.75,58.78,58.61,58.72,33503.0,52.5267,52.5536,52.4016,52.4999,33503.0
2017-04-11 10:55:00,58.72,58.74,58.61,58.74,56722.0,52.4999,52.5178,52.4016,52.5178,56722.0
2017-04-11 11:00:00,58.73,58.74,58.55,58.58,60114.0,52.5089,52.5178,52.3479,52.3748,60114.0
2017-04-11 11:05:00,58.58,58.63,58.52,58.52,30939.0,52.3748,52.4195,52.3211,52.3211,30939.0
2017-04-11 11:10:00,58.53,58.55,58.46,58.46,24546.0,52.3301,52.3479,52.2675,52.2675,24546.0
2017-04-11 11:15:00,58.47,58.56,58.43,58.52,36219.0,52.2764,52.3569,52.2406,52.3211,36219.0
2017-04-11 11:20:00,58.51,58.56,58.46,58.53,79731.0,52.3122,52.3569,52.2675,52.3301,79731.0
2017-04-11 11:25:00,58.53,58.53,58.4,58.5,23678.0,52.3301,52.3301,52.2138,52.3032,23678.0
2017-04-11 11:30:00,58.5,58.63,58.49,58.6,34829.0,52.3032,52.4195,52.2943,52.3926,34829.0
2017-04-11 11:35:00,58.61,58.7,58.6,58.66,24883.0,52.4016,52.482,52.3926,52.4463,24883.0
2017-04-11 11:40:00,58.66,58.68,58.64,58.68,47027.0,52.4463,52.4642,52.4284,52.4642,47027.0
2017-04-11 11:45:00,58.66,58.74,58.64,58.68,40148.0,52.4463,52.5178,52.4284,52.4642,40148.0
2017-04-11 11:50:00,58.68,58.7,58.63,58.63,38240.0,52.4642,52.482,52.4195,52.4195,38240.0
2017-04-11 11:55:00,58.63,58.66,58.6,58.63,23974.0,52.4195,52.4463,52.3926,52.4195,23974.0
2017-04-11 12:00:00,58.63,58.64,58.59,58.59,31822.0,52.4195,52.4284,52.3837,52.3837,31822.0
2017-04-11 12:05:00,58.59,58.6,58.54,58.56,17710.0,52.3837,52.3926,52.339,52.3569,17710.0
2017-04-11 12:10:00,58.57,58.66,58.57,58.65,14457.0,52.3658,52.4463,52.3658,52.4373,14457.0
2017-04-11 12:15:00,58.66,58.71,58.63,58.69,15358.0,52.4463,52.491,52.4195,52.4731,15358.0
2017-04-11 12:20:00,58.71,58.77,58.71,58.73,14422.0,52.491,52.5446,52.491,52.5089,14422.0
2017-04-11 12:25:00,58.74,58.82,58.74,58.79,13069.0,52.5178,52.5893,52.5178,52.5625,13069.0
2017-04-11 12:30:00,58.79,58.81,58.77,58.81,11360.0,52.5625,52.5804,52.5446,52.5804,11360.0
2017-04-11 12:35:00,58.81,58.84,58.78,58.81,43337.0,52.5804,52.6072,52.5536,52.5804,43337.0
2017-04-11 12:40:00,58.79,58.79,58.72,58.74,9591.0,52.5625,52.5625,52.4999,52.5178,9591.0
2017-04-11 12:45:00,58.75,58.76,58.72,58.72,7708.0,52.5267,52.5357,52.4999,52.4999,7708.0
2017-04-11 12:50:00,58.71,58.78,58.7,58.77,10971.0,52.491,52.5536,52.482,52.5446,10971.0
2017-04-11 12:55:00,58.78,58.78,58.67,58.69,9298.0,52.5536,52.5536,52.4552,52.4731,9298.0
2017-04-11 13:00:00,58.7,58.74,58.69,58.73,13343.0,52.482,52.5178,52.4731,52.5089,13343.0
2017-04-11 13:05:00,58.74,58.78,58.72,58.73,10528.0,52.5178,52.5536,52.4999,52.5089,10528.0
2017-04-11 13:10:00,58.73,58.74,58.71,58.73,11020.0,52.5089,52.5178,52.491,52.5089,11020.0
2017-04-11 13:15:00,58.73,58.73,58.7,58.72,18082.0,52.5089,52.5089,52.482,52.4999,18082.0
2017-04-11 13:20:00,58.71,58.73,58.67,58.68,18359.0,52.491,52.5089,52.4552,52.4642,18359.0
2017-04-11 13:25:00,58.68,58.73,58.68,58.7,10577.0,52.4642,52.5089,52.4642,52.482,10577.0
2017-04-11 13:30:00,58.71,58.78,58.69,58.73,19629.0,52.491,52.5536,52.4731,52.5089,19629.0
2017-04-11 13:35:00,58.74,58.8,58.74,58.79,7740.0,52.5178,52.5715,52.5178,52.5625,7740.0
2017-04-11 13:40:00,58.79,58.81,58.72,58.73,11509.0,52.5625,52.5804,52.4999,52.5089,11509.0
2017-04-11 13:45:00,58.73,58.75,58.71,58.72,8467.0,52.5089,52.5267,52.491,52.4999,8467.0
2017-04-11 13:50:00,58.72,58.74,58.7,58.73,9329.0,52.4999,52.5178,52.482,52.5089,9329.0
2017-04-11 13:55:00,58.73,58.76,58.7,58.75,13567.0,52.5089,52.5357,52.482,52.5267,13567.0
2017-04-11 14:00:00,58.75,58.77,58.7,58.72,11722.0,52.5267,52.5446,52.482,52.4999,11722.0
2017-04-11 14:05:00,58.73,58.78,58.71,58.75,37953.0,52.5089,52.5536,52.491,52.5267,37953.0
2017-04-11 14:10:00,58.77,58.78,58.69,58.73,20956.0,52.5446,52.5536,52.4731,52.5089,20956.0
2017-04-11 14:15:00,58.74,58.74,58.7,58.7,15700.0,52.5178,52.5178,52.482,52.482,15700.0
2017-04-11 14:20:00,58.71,58.76,58.7,58.75,21372.0,52.491,52.5357,52.482,52.5267,21372.0
2017-04-11 14:25:00,58.75,58.85,58.74,58.82,32230.0,52.5267,52.6162,52.5178,52.5893,32230.0
2017-04-11 14:30:00,58.82,58.94,58.8,58.88,176980.0,52.5893,52.6966,52.5715,52.643,176980.0
2017-04-11 14:35:00,58.87,58.87,58.75,58.76,16749.0,52.634,52.634,52.5267,52.5357,16749.0
2017-04-11 14:40:00,58.77,58.77,58.71,58.73,25075.0,52.5446,52.5446,52.491,52.5089,25075.0
2017-04-11 14:45:00,58.74,58.76,58.72,58.74,17475.0,52.5178,52.5357,52.4999,52.5178,17475.0
2017-04-11 14:50:00,58.74,58.8,58.73,58.8,21709.0,52.5178,52.5715,52.5089,52.5715,21709.0
2017-04-11 14:55:00,58.8,58.81,58.75,58.77,15078.0,52.5715,52.5804,52.5267,52.5446,15078.0
2017-04-11 15:00:00,58.77,58.78,58.73,58.75,27433.0,52.5446,52.5536,52.5089,52.5267,27433.0
2017-04-11 15:05:00,58.75,58.75,58.68,58.72,22455.0,52.5267,52.5267,52.4642,52.4999,22455.0
2017-04-11 15:10:00,58.72,58.74,58.67,58.68,31373.0,52.4999,52.5178,52.4552,52.4642,31373.0
2017-04-11 15:15:00,58.68,58.7,58.6,58.66,33269.0,52.4642,52.482,52.3926,52.4463,33269.0
2017-04-11 15:20:00,58.66,58.72,58.65,58.71,36313.0,52.4463,52.4999,52.4373,52.491,36313.0
2017-04-11 15:25:00,58.71,58.76,58.71,58.75,25087.0,52.491,52.5357,52.491,52.5267,25087.0
2017-04-11 15:30:00,58.75,58.82,58.72,58.8,33566.0,52.5267,52.5893,52.4999,52.5715,33566.0
2017-04-11 15:35:00,58.8,58.92,58.78,58.87,60066.0,52.5715,52.6787,52.5536,52.634,60066.0
2017-04-11 15:40:00,58.87,58.9,58.82,58.84,49658.0,52.634,52.6609,52.5893,52.6072,49658.0
2017-04-11 15:45:00,58.83,58.84,58.75,58.76,82643.0,52.5983,52.6072,52.5267,52.5357,82643.0
2017-04-11 15:50:00,58.76,58.82,58.76,58.8,71977.0,52.5357,52.5893,52.5357,52.5715,71977.0
2017-04-11 15:55:00,58.81,58.89,58.8,58.88,183187.0,52.5804,52.6519,52.5715,52.643,183187.0
2017-04-12 09:30:00,58.94,59.01,58.65,58.68,62168.0,52.6966,52.7592,52.4373,52.4642,62168.0
2017-04-12 09:35:00,58.68,58.72,58.6,58.71,24036.0,52.4642,52.4999,52.3926,52.491,24036.0
2017-04-12 09:40:00,58.73,58.77,58.63,58.67,23651.0,52.5089,52.5446,52.4195,52.4552,23651.0
2017-04-12 09:45:00,58.66,58.77,58.65,58.66,25478.0,52.4463,52.5446,52.4373,52.4463,25478.0
2017-04-12 09:50:00,58.64,58.68,58.58,58.63,30020.0,52.4284,52.4642,52.3748,52.4195,30020.0
2017-04-12 09:55:00,58.62,58.7,58.58,58.7,28619.0,52.4105,52.482,52.3748,52.482,28619.0
2017-04-12 10:00:00,58.69,58.76,58.68,58.74,24969.0,52.4731,52.5357,52.4642,52.5178,24969.0
2017-04-12 10:05:00,58.75,58.8,58.72,58.77,32720.0,52.5267,52.5715,52.4999,52.5446,32720.0
2017-04-12 10:10:00,58.78,58.83,58.75,58.81,29263.0,52.5536,52.5983,52.5267,52.5804,29263.0
2017-04-12 10:15:00,58.82,58.87,58.81,58.83,33397.0,52.5893,52.634,52.5804,52.5983,33397.0
2017-04-12 10:20:00,58.83,58.85,58.8,58.8,21222.0,52.5983,52.6162,52.5715,52.5715,21222.0
2017-04-12 10:25:00,58.8,58.8,58.74,58.79,14188.0,52.5715,52.5715,52.5178,52.5625,14188.0
2017-04-12 10:30:00,58.79,58.8,58.72,58.75,27964.0,52.5625,52.5715,52.4999,52.5267,27964.0
2017-04-12 10:35:00,58.74,58.77,58.65,58.7,23327.0,52.5178,52.5446,52.4373,52.482,23327.0
2017-04-12 10:40:00,58.7,58.7,58.58,58.58,21701.0,52.482,52.482,52.3748,52.3748,21701.0
2017-04-12 10:45:00,58.58,58.59,58.48,58.58,44716.0,52.3748,52.3837,52.2854,52.3748,44716.0
2017-04-12 10:50:00,58.58,58.6,58.54,58.57,35100.0,52.3748,52.3926,52.339,52.3658,35100.0
2017-04-12 10:55:00,58.57,58.62,58.54,58.57,23962.0,52.3658,52.4105,52.339,52.3658,23962.0
2017-04-12 11:00:00,58.57,58.62,58.54,58.58,22079.0,52.3658,52.4105,52.339,52.3748,22079.0
2017-04-12 11:05:00,58.58,58.72,58.58,58.72,19705.0,52.3748,52.4999,52.3748,52.4999,19705.0
2017-04-12 11:10:00,58.72,58.75,58.7,58.73,21163.0,52.4999,52.5267,52.482,52.5089,21163.0
2017-04-12 11:15:00,58.73,58.73,58.66,58.72,21778.0,52.5089,52.5089,52.4463,52.4999,21778.0
2017-04-12 11:20:00,58.71,58.75,58.66,58.69,20744.0,52.491,52.5267,52.4463,52.4731,20744.0
2017-04-12 11:25:00,58.68,58.71,58.67,58.71,17815.0,52.4642,52.491,52.4552,52.491,17815.0
2017-04-12 11:30:00,58.71,58.71,58.63,58.66,30514.0,52.491,52.491,52.4195,52.4463,30514.0
2017-04-12 11:35:00,58.66,58.66,58.6,58.64,16401.0,52.4463,52.4463,52.3926,52.4284,16401.0
2017-04-12 11:40:00,58.64,58.67,58.63,58.65,42721.0,52.4284,52.4552,52.4195,52.4373,42721.0
2017-04-12 11:45:00,58.65,58.65,58.59,58.6,27078.0,52.4373,52.4373,52.3837,52.3926,27078.0
2017-04-12 11:50:00,58.6,58.6,58.54,58.55,15336.0,52.3926,52.3926,52.339,52.3479,15336.0
2017-04-12 11:55:00,58.55,58.61,58.54,58.59,13002.0,52.3479,52.4016,52.339,52.3837,13002.0
2017-04-12 12:00:00,58.6,58.61,58.57,58.59,13141.0,52.3926,52.4016,52.3658,52.3837,13141.0
2017-04-12 12:05:00,58.59,58.6,58.57,58.6,15414.0,52.3837,52.3926,52.3658,52.3926,15414.0
2017-04-12 12:10:00,58.59,58.63,58.59,58.63,7700.0,52.3837,52.4195,52.3837,52.4195,7700.0
2017-04-12 12:15:00,58.64,58.65,58.62,58.65,30853.0,52.4284,52.4373,52.4105,52.4373,30853.0
2017-04-12 12:20:00,58.65,58.68,58.65,58.66,10449.0,52.4373,52.4642,52.4373,52.4463,10449.0
2017-04-12 12:25:00,58.67,58.7,58.67,58.69,14860.0,52.4552,52.482,52.4552,52.4731,14860.0
2017-04-12 12:30:00,58.69,58.72,58.68,58.71,14252.0,52.4731,52.4999,52.4642,52.491,14252.0
2017-04-12 12:35:00,58.71,58.73,58.68,58.69,22945.0,52.491,52.5089,52.4642,52.4731,22945.0
2017-04-12 12:40:00,58.69,58.74,58.67,58.74,10521.0,52.4731,52.5178,52.4552,52.5178,10521.0
2017-04-12 12:45:00,58.73,58.77,58.73,58.75,13440.0,52.5089,52.5446,52.5089,52.5267,13440.0
2017-04-12 12:50:00,58.76,58.76,58.7,58.71,20483.0,52.5357,52.5357,52.482,52.491,20483.0
2017-04-12 12:55:00,58.72,58.73,58.69,58.72,17929.0,52.4999,52.5089,52.4731,52.4999,17929.0
2017-04-12 13:00:00,58.72,58.92,58.72,58.83,111973.0,52.4999,52.6787,52.4999,52.5983,111973.0
2017-04-12 13:05:00,58.83,58.85,58.79,58.85,16929.0,52.5983,52.6162,52.5625,52.6162,16929.0
2017-04-12 13:10:00,58.85,58.88,58.81,58.82,16250.0,52.6162,52.643,52.5804,52.5893,16250.0
2017-04-12 13:15:00,58.83,58.85,58.82,58.84,10441.0,52.5983,52.6162,52.5893,52.6072,10441.0
2017-04-12 13:20:00,58.84,58.84,58.68,58.68,16958.0,52.6072,52.6072,52.4642,52.4642,16958.0
2017-04-12 13:25:00,58.69,58.69,58.65,58.67,19360.0,52.4731,52.4731,52.4373,52.4552,19360.0
2017-04-12 13:30:00,58.68,58.73,58.67,58.73,59854.0,52.4642,52.5089,52.4552,52.5089,59854.0
2017-04-12 13:35:00,58.72,58.78,58.72,58.78,11325.0,52.4999,52.5536,52.4999,52.5536,11325.0
2017-04-12 13:40:00,58.78,58.81,58.77,58.79,11800.0,52.5536,52.5804,52.5446,52.5625,11800.0
2017-04-12 13:45:00,58.8,58.81,58.77,58.81,33259.0,52.5715,52.5804,52.5446,52.5804,33259.0
2017-04-12 13:50:00,58.8,58.81,58.73,58.75,7667.0,52.5715,52.5804,52.5089,52.5267,7667.0
2017-04-12 13:55:00,58.75,58.78,58.71,58.78,15173.0,52.5267,52.5536,52.491,52.5536,15173.0
2017-04-12 14:00:00,58.79,58.79,58.71,58.75,7182.0,52.5625,52.5625,52.491,52.5267,7182.0
2017-04-12 14:05:00,58.75,58.8,58.74,58.78,12812.0,52.5267,52.5715,52.5178,52.5536,12812.0
2017-04-12 14:10:00,58.77,58.8,58.77,58.79,18014.0,52.5446,52.5715,52.5446,52.5625,18014.0
2017-04-12 14:15:00,58.79,58.8,58.77,58.77,72716.0,52.5625,52.5715,52.5446,52.5446,72716.0
2017-04-12 14:20:00,58.76,58.78,58.74,58.76,14954.0,52.5357,52.5536,52.5178,52.5357,14954.0
2017-04-12 14:25:00,58.76,58.8,58.75,58.8,12417.0,52.5357,52.5715,52.5267,52.5715,12417.0
2017-04-12 14:30:00,58.8,58.85,58.79,58.84,20702.0,52.5715,52.6162,52.5625,52.6072,20702.0
2017-04-12 14:35:00,58.84,58.85,58.75,58.75,15797.0,52.6072,52.6162,52.5267,52.5267,15797.0
2017-04-12 14:40:00,58.75,58.78,58.75,58.77,46453.0,52.5267,52.5536,52.5267,52.5446,46453.0
2017-04-12 14:45:00,58.78,58.78,58.74,58.75,20488.0,52.5536,52.5536,52.5178,52.5267,20488.0
2017-04-12 14:50:00,58.73,58.76,58.71,58.75,22539.0,52.5089,52.5357,52.491,52.5267,22539.0
2017-04-12 14:55:00,58.76,58.78,58.74,58.75,25168.0,52.5357,52.5536,52.5178,52.5267,25168.0
2017-04-12 15:00:00,58.75,58.81,58.75,58.81,16033.0,52.5267,52.5804,52.5267,52.5804,16033.0
2017-04-12 15:05:00,58.8,58.8,58.76,58.78,47111.0,52.5715,52.5715,52.5357,52.5536,47111.0
2017-04-12 15:10:00,58.78,58.81,58.73,58.76,23069.0,52.5536,52.5804,52.5089,52.5357,23069.0
2017-04-12 15:15:00,58.76,58.76,58.65,58.66,23449.0,52.5357,52.5357,52.4373,52.4463,23449.0
2017-04-12 15:20:00,58.65,58.79,58.64,58.78,55758.0,52.4373,52.5625,52.4284,52.5536,55758.0
2017-04-12 15:25:00,58.77,58.78,58.72,58.73,17910.0,52.5446,52.5536,52.4999,52.5089,17910.0
2017-04-12 15:30:00,58.73,58.78,58.72,58.78,24584.0,52.5089,52.5536,52.4999,52.5536,24584.0
2017-04-12 15:35:00,58.78,58.78,58.71,58.72,25465.0,52.5536,52.5536,52.491,52.4999,25465.0
2017-04-12 15:40:00,58.72,58.74,58.69,58.72,32567.0,52.4999,52.5178,52.4731,52.4999,32567.0
2017-04-12 15:45:00,58.71,58.75,58.68,58.68,65292.0,52.491,52.5267,52.4642,52.4642,65292.0
2017-04-12 15:50:00,58.67,58.7,58.64,58.67,61342.0,52.4552,52.482,52.4284,52.4552,61342.0
2017-04-12 15:55:00,58.67,58.69,58.63,58.66,139754.0,52.4552,52.4731,52.4195,52.4463,139754.0
2017-04-13 09:30:00,58.77,58.77,58.38,58.57,188404.0,52.5446,52.5446,52.1959,52.3658,188404.0
2017-04-13 09:35:00,58.54,58.56,58.39,58.4,81700.0,52.339,52.3569,52.2049,52.2138,81700.0
2017-04-13 09:40:00,58.39,58.46,58.29,58.44,69408.0,52.2049,52.2675,52.1155,52.2496,69408.0
2017-04-13 09:45:00,58.47,58.64,58.45,58.58,40361.0,52.2764,52.4284,52.2585,52.3748,40361.0
2017-04-13 09:50:00,58.58,58.61,58.51,58.59,77709.0,52.3748,52.4016,52.3122,52.3837,77709.0
2017-04-13 09:55:00,58.6,58.64,58.56,58.6,74519.0,52.3926,52.4284,52.3569,52.3926,74519.0
2017-04-13 10:00:00,58.63,58.71,58.5,58.52,159757.0,52.4195,52.491,52.3032,52.3211,159757.0
2017-04-13 10:05:00,58.56,58.57,58.49,58.55,51219.0,52.3569,52.3658,52.2943,52.3479,51219.0
2017-04-13 10:10:00,58.55,58.68,58.51,58.66,97469.0,52.3479,52.4642,52.3122,52.4463,97469.0
2017-04-13 10:15:00,58.66,58.82,58.65,58.77,109646.0,52.4463,52.5893,52.4373,52.5446,109646.0
2017-04-13 10:20:00,58.77,58.84,58.77,58.8,44104.0,52.5446,52.6072,52.5446,52.5715,44104.0
2017-04-13 10:25:00,58.8,58.92,58.78,58.92,406751.0,52.5715,52.6787,52.5536,52.6787,406751.0
2017-04-13 10:30:00,58.93,58.94,58.82,58.87,35914.0,52.6877,52.6966,52.5893,52.634,35914.0
2017-04-13 10:35:00,58.87,58.87,58.72,58.82,31185.0,52.634,52.634,52.4999,52.5893,31185.0
2017-04-13 10:40:00,58.82,58.97,58.82,58.97,28333.0,52.5893,52.7234,52.5893,52.7234,28333.0
2017-04-13 10:45:00,58.96,59.0,58.91,58.93,32087.0,52.7145,52.7503,52.6698,52.6877,32087.0
2017-04-13 10:50:00,58.92,59.0,58.92,58.96,39325.0,52.6787,52.7503,52.6787,52.7145,39325.0
2017-04-13 10:55:00,58.95,59.01,58.93,58.99,28684.0,52.7056,52.7592,52.6877,52.7413,28684.0
2017-04-13 11:00:00,58.99,59.05,58.98,59.03,95992.0,52.7413,52.795,52.7324,52.7771,95992.0
2017-04-13 11:05:00,59.03,59.06,58.98,59.05,25644.0,52.7771,52.8039,52.7324,52.795,25644.0
2017-04-13 11:10:00,59.05,59.06,59.0,59.01,24873.0,52.795,52.8039,52.7503,52.7592,24873.0
2017-04-13 11:15:00,59.0,59.0,58.9,58.97,22812.0,52.7503,52.7503,52.6609,52.7234,22812.0
2017-04-13 11:20:00,58.96,59.0,58.96,59.0,23353.0,52.7145,52.7503,52.7145,52.7503,23353.0
2017-04-13 11:25:00,58.99,59.01,58.94,58.98,38432.0,52.7413,52.7592,52.6966,52.7324,38432.0
2017-04-13 11:30:00,58.97,59.01,58.96,58.98,37101.0,52.7234,52.7592,52.7145,52.7324,37101.0
2017-04-13 11:35:00,58.99,59.0,58.97,58.97,16502.0,52.7413,52.7503,52.7234,52.7234,16502.0
2017-04-13 11:40:00,58.98,58.99,58.93,58.93,14936.0,52.7324,52.7413,52.6877,52.6877,14936.0
2017-04-13 11:45:00,58.93,58.97,58.92,58.97,43377.0,52.6877,52.7234,52.6787,52.7234,43377.0
2017-04-13 11:50:00,58.96,59.0,58.96,58.99,20962.0,52.7145,52.7503,52.7145,52.7413,20962.0
2017-04-13 11:55:00,58.99,59.0,58.98,58.99,17258.0,52.7413,52.7503,52.7324,52.7413,17258.0
2017-04-13 12:00:00,58.98,58.98,58.92,58.93,19811.0,52.7324,52.7324,52.6787,52.6877,19811.0
2017-04-13 12:05:00,58.93,58.93,58.83,58.83,20700.0,52.6877,52.6877,52.5983,52.5983,20700.0
2017-04-13 12:10:00,58.84,58.85,58.82,58.82,18163.0,52.6072,52.6162,52.5893,52.5893,18163.0
2017-04-13 12:15:00,58.82,58.87,58.81,58.83,11782.0,52.5893,52.634,52.5804,52.5983,11782.0
2017-04-13 12:20:00,58.84,58.87,58.82,58.84,26486.0,52.6072,52.634,52.5893,52.6072,26486.0
2017-04-13 12:25:00,58.84,58.86,58.84,58.86,16346.0,52.6072,52.6251,52.6072,52.6251,16346.0
2017-04-13 12:30:00,58.86,58.87,58.83,58.84,16426.0,52.6251,52.634,52.5983,52.6072,16426.0
2017-04-13 12:35:00,58.84,58.85,58.79,58.8,16758.0,52.6072,52.6162,52.5625,52.5715,16758.0
2017-04-13 12:40:00,58.8,58.8,58.77,58.79,14954.0,52.5715,52.5715,52.5446,52.5625,14954.0
2017-04-13 12:45:00,58.79,58.79,58.67,58.68,15206.0,52.5625,52.5625,52.4552,52.4642,15206.0
2017-04-13 12:50:00,58.68,58.72,58.68,58.69,12257.0,52.4642,52.4999,52.4642,52.4731,12257.0
2017-04-13 12:55:00,58.69,58.74,58.68,58.7,28165.0,52.4731,52.5178,52.4642,52.482,28165.0
2017-04-13 13:00:00,58.69,58.7,58.61,58.61,15598.0,52.4731,52.482,52.4016,52.4016,15598.0
2017-04-13 13:05:00,58.62,58.62,58.56,58.6,21869.0,52.4105,52.4105,52.3569,52.3926,21869.0
2017-04-13 13:10:00,58.59,58.6,58.54,58.56,18351.0,52.3837,52.3926,52.339,52.3569,18351.0
2017-04-13 13:15:00,58.55,58.57,58.55,58.57,7795.0,52.3479,52.3658,52.3479,52.3658,7795.0
2017-04-13 13:20:00,58.56,58.57,58.54,58.55,8972.0,52.3569,52.3658,52.339,52.3479,8972.0
2017-04-13 13:25:00,58.54,58.6,58.54,58.6,15851.0,52.339,52.3926,52.339,52.3926,15851.0
2017-04-13 13:30:00,58.59,58.61,58.57,58.59,15296.0,52.3837,52.4016,52.3658,52.3837,15296.0
2017-04-13 13:35:00,58.59,58.61,58.59,58.61,14181.0,52.3837,52.4016,52.3837,52.4016,14181.0
2017-04-13 13:40:00,58.6,58.6,58.54,58.54,18908.0,52.3926,52.3926,52.339,52.339,18908.0
2017-04-13 13:45:00,58.53,58.53,58.43,58.46,16200.0,52.3301,52.3301,52.2406,52.2675,16200.0
2017-04-13 13:50:00,58.46,58.52,58.46,58.51,14438.0,52.2675,52.3211,52.2675,52.3122,14438.0
2017-04-13 13:55:00,58.52,58.52,58.5,58.51,15202.0,52.3211,52.3211,52.3032,52.3122,15202.0
2017-04-13 14:00:00,58.51,58.53,58.47,58.51,25239.0,52.3122,52.3301,52.2764,52.3122,25239.0
2017-04-13 14:05:00,58.51,58.59,58.5,58.59,19519.0,52.3122,52.3837,52.3032,52.3837,19519.0
2017-04-13 14:10:00,58.6,58.6,58.57,58.58,15206.0,52.3926,52.3926,52.3658,52.3748,15206.0
2017-04-13 14:15:00,58.57,58.58,58.53,58.57,25439.0,52.3658,52.3748,52.3301,52.3658,25439.0
2017-04-13 14:20:00,58.58,58.58,58.53,58.53,14485.0,52.3748,52.3748,52.3301,52.3301,14485.0
2017-04-13 14:25:00,58.54,58.56,58.53,58.54,15360.0,52.339,52.3569,52.3301,52.339,15360.0
2017-04-13 14:30:00,58.54,58.61,58.52,58.58,43256.0,52.339,52.4016,52.3211,52.3748,43256.0
2017-04-13 14:35:00,58.59,58.61,58.54,58.55,26392.0,52.3837,52.4016,52.339,52.3479,26392.0
2017-04-13 14:40:00,58.55,58.56,58.53,58.53,13007.0,52.3479,52.3569,52.3301,52.3301,13007.0
2017-04-13 14:45:00,58.53,58.54,58.51,58.52,32708.0,52.3301,52.339,52.3122,52.3211,32708.0
2017-04-13 14:50:00,58.52,58.54,58.51,58.52,11199.0,52.3211,52.339,52.3122,52.3211,11199.0
2017-04-13 14:55:00,58.51,58.52,58.49,58.52,38662.0,52.3122,52.3211,52.2943,52.3211,38662.0
2017-04-13 15:00:00,58.51,58.55,58.51,58.55,25835.0,52.3122,52.3479,52.3122,52.3479,25835.0
2017-04-13 15:05:00,58.55,58.57,58.52,58.52,29987.0,52.3479,52.3658,52.3211,52.3211,29987.0
2017-04-13 15:10:00,58.51,58.52,58.49,58.5,23601.0,52.3122,52.3211,52.2943,52.3032,23601.0
2017-04-13 15:15:00,58.5,58.57,58.48,58.57,34801.0,52.3032,52.3658,52.2854,52.3658,34801.0
2017-04-13 15:20:00,58.56,58.6,58.56,58.59,27092.0,52.3569,52.3926,52.3569,52.3837,27092.0
2017-04-13 15:25:00,58.6,58.6,58.54,58.55,23056.0,52.3926,52.3926,52.339,52.3479,23056.0
2017-04-13 15:30:00,58.55,58.56,58.49,58.5,58811.0,52.3479,52.3569,52.2943,52.3032,58811.0
2017-04-13 15:35:00,58.5,58.55,58.49,58.51,79212.0,52.3032,52.3479,52.2943,52.3122,79212.0
2017-04-13 15:40:00,58.5,58.54,58.48,58.53,38076.0,52.3032,52.339,52.2854,52.3301,38076.0
2017-04-13 15:45:00,58.53,58.61,58.53,58.58,52310.0,52.3301,52.4016,52.3301,52.3748,52310.0
2017-04-13 15:50:00,58.58,58.6,58.45,58.48,79017.0,52.3748,52.3926,52.2585,52.2854,79017.0
2017-04-13 15:55:00,58.48,58.49,58.35,58.35,183295.0,52.2854,52.2943,52.1691,52.1691,183295.0
2017-04-17 09:30:00,58.67,58.74,58.56,58.58,46193.0,52.4552,52.5178,52.3569,52.3748,46193.0
2017-04-17 09:35:00,58.58,58.7,58.55,58.67,30196.0,52.3748,52.482,52.3479,52.4552,30196.0
2017-04-17 09:40:00,58.69,58.69,58.51,58.58,35718.0,52.4731,52.4731,52.3122,52.3748,35718.0
2017-04-17 09:45:00,58.55,58.66,58.55,58.65,68437.0,52.3479,52.4463,52.3479,52.4373,68437.0
2017-04-17 09:50:00,58.66,58.67,58.59,58.6,32820.0,52.4463,52.4552,52.3837,52.3926,32820.0
2017-04-17 09:55:00,58.61,58.64,58.55,58.63,41730.0,52.4016,52.4284,52.3479,52.4195,41730.0
2017-04-17 10:00:00,58.64,58.65,58.58,58.61,32323.0,52.4284,52.4373,52.3748,52.4016,32323.0
2017-04-17 10:05:00,58.61,58.65,58.59,58.64,85373.0,52.4016,52.4373,52.3837,52.4284,85373.0
2017-04-17 10:10:00,58.64,58.75,58.64,58.71,20926.0,52.4284,52.5267,52.4284,52.491,20926.0
2017-04-17 10:15:00,58.71,58.82,58.69,58.7,41164.0,52.491,52.5893,52.4731,52.482,41164.0
2017-04-17 10:20:00,58.71,58.75,58.65,58.65,42528.0,52.491,52.5267,52.4373,52.4373,42528.0
2017-04-17 10:25:00,58.65,58.74,58.65,58.67,44678.0,52.4373,52.5178,52.4373,52.4552,44678.0
2017-04-17 10:30:00,58.68,58.73,58.67,58.68,74003.0,52.4642,52.5089,52.4552,52.4642,74003.0
2017-04-17 10:35:00,58.68,58.7,58.66,58.67,21114.0,52.4642,52.482,52.4463,52.4552,21114.0
2017-04-17 10:40:00,58.67,58.71,58.61,58.64,67961.0,52.4552,52.491,52.4016,52.4284,67961.0
2017-04-17 10:45:00,58.63,58.66,58.62,58.64,18627.0,52.4195,52.4463,52.4105,52.4284,18627.0
2017-04-17 10:50:00,58.65,58.66,58.58,58.58,47785.0,52.4373,52.4463,52.3748,52.3748,47785.0
2017-04-17 10:55:00,58.59,58.64,58.57,58.6,23007.0,52.3837,52.4284,52.3658,52.3926,23007.0
2017-04-17 11:00:00,58.61,58.65,58.6,58.65,18871.0,52.4016,52.4373,52.3926,52.4373,18871.0
2017-04-17 11:05:00,58.65,58.66,58.63,58.64,19366.0,52.4373,52.4463,52.4195,52.4284,19366.0
2017-04-17 11:10:00,58.65,58.66,58.6,58.65,38796.0,52.4373,52.4463,52.3926,52.4373,38796.0
2017-04-17 11:15:00,58.66,58.68,58.64,58.68,24170.0,52.4463,52.4642,52.4284,52.4642,24170.0
2017-04-17 11:20:00,58.68,58.69,58.63,58.69,27625.0,52.4642,52.4731,52.4195,52.4731,27625.0
2017-04-17 11:25:00,58.69,58.72,58.66,58.67,15307.0,52.4731,52.4999,52.4463,52.4552,15307.0
2017-04-17 11:30:00,58.67,58.68,58.63,58.64,22636.0,52.4552,52.4642,52.4195,52.4284,22636.0
2017-04-17 11:35:00,58.64,58.71,58.63,58.7,40600.0,52.4284,52.491,52.4195,52.482,40600.0
2017-04-17 11:40:00,58.7,58.7,58.65,58.65,22112.0,52.482,52.482,52.4373,52.4373,22112.0
2017-04-17 11:45:00,58.64,58.66,58.64,58.66,15974.0,52.4284,52.4463,52.4284,52.4463,15974.0
2017-04-17 11:50:00,58.65,58.65,58.61,58.62,20948.0,52.4373,52.4373,52.4016,52.4105,20948.0
2017-04-17 11:55:00,58.61,58.62,58.56,58.57,19018.0,52.4016,52.4105,52.3569,52.3658,19018.0
2017-04-17 12:00:00,58.57,58.64,58.56,58.63,10717.0,52.3658,52.4284,52.3569,52.4195,10717.0
2017-04-17 12:05:00,58.64,58.66,58.63,58.64,9703.0,52.4284,52.4463,52.4195,52.4284,9703.0
2017-04-17 12:10:00,58.64,58.64,58.6,58.62,11436.0,52.4284,52.4284,52.3926,52.4105,11436.0
2017-04-17 12:15:00,58.62,58.63,58.59,58.6,12827.0,52.4105,52.4195,52.3837,52.3926,12827.0
2017-04-17 12:20:00,58.61,58.66,58.61,58.65,18607.0,52.4016,52.4463,52.4016,52.4373,18607.0
2017-04-17 12:25:00,58.66,58.66,58.6,58.63,24064.0,52.4463,52.4463,52.3926,52.4195,24064.0
2017-04-17 12:30:00,58.63,58.64,58.6,58.61,15770.0,52.4195,52.4284,52.3926,52.4016,15770.0
2017-04-17 12:35:00,58.6,58.6,58.53,58.57,16830.0,52.3926,52.3926,52.3301,52.3658,16830.0
2017-04-17 12:40:00,58.57,58.61,58.57,58.61,10823.0,52.3658,52.4016,52.3658,52.4016,10823.0
2017-04-17 12:45:00,58.61,58.62,58.59,58.59,7699.0,52.4016,52.4105,52.3837,52.3837,7699.0
2017-04-17 12:50:00,58.59,58.62,58.57,58.61,13292.0,52.3837,52.4105,52.3658,52.4016,13292.0
2017-04-17 12:55:00,58.61,58.64,58.6,58.61,3623.0,52.4016,52.4284,52.3926,52.4016,3623.0
2017-04-17 13:00:00,58.61,58.61,58.58,58.6,10995.0,52.4016,52.4016,52.3748,52.3926,10995.0
2017-04-17 13:05:00,58.61,58.62,58.6,58.62,8628.0,52.4016,52.4105,52.3926,52.4105,8628.0
2017-04-17 13:10:00,58.62,58.65,58.6,58.61,23378.0,52.4105,52.4373,52.3926,52.4016,23378.0
2017-04-17 13:15:00,58.62,58.65,58.61,58.64,6514.0,52.4105,52.4373,52.4016,52.4284,6514.0
2017-04-17 13:20:00,58.64,58.65,58.63,58.64,25684.0,52.4284,52.4373,52.4195,52.4284,25684.0
2017-04-17 13:25:00,58.65,58.66,58.63,58.63,22789.0,52.4373,52.4463,52.4195,52.4195,22789.0
2017-04-17 13:30:00,58.63,58.66,58.62,58.65,10451.0,52.4195,52.4463,52.4105,52.4373,10451.0
2017-04-17 13:35:00,58.65,58.65,58.61,58.61,9005.0,52.4373,52.4373,52.4016,52.4016,9005.0
2017-04-17 13:40:00,58.62,58.63,58.6,58.63,8415.0,52.4105,52.4195,52.3926,52.4195,8415.0
2017-04-17 13:45:00,58.63,58.64,58.57,58.58,24051.0,52.4195,52.4284,52.3658,52.3748,24051.0
2017-04-17 13:50:00,58.58,58.61,58.57,58.61,28502.0,52.3748,52.4016,52.3658,52.4016,28502.0
2017-04-17 13:55:00,58.62,58.65,58.61,58.63,18350.0,52.4105,52.4373,52.4016,52.4195,18350.0
2017-04-17 14:00:00,58.64,58.65,58.62,58.64,14127.0,52.4284,52.4373,52.4105,52.4284,14127.0
2017-04-17 14:05:00,58.64,58.66,58.62,58.63,14418.0,52.4284,52.4463,52.4105,52.4195,14418.0
2017-04-17 14:10:00,58.64,58.66,58.64,58.64,12158.0,52.4284,52.4463,52.4284,52.4284,12158.0
2017-04-17 14:15:00,58.64,58.66,58.63,58.64,21977.0,52.4284,52.4463,52.4195,52.4284,21977.0
2017-04-17 14:20:00,58.65,58.66,58.63,58.63,20133.0,52.4373,52.4463,52.4195,52.4195,20133.0
2017-04-17 14:25:00,58.63,58.64,58.62,58.64,8299.0,52.4195,52.4284,52.4105,52.4284,8299.0
2017-04-17 14:30:00,58.63,58.65,58.62,58.64,18511.0,52.4195,52.4373,52.4105,52.4284,18511.0
2017-04-17 14:35:00,58.64,58.66,58.63,58.65,15077.0,52.4284,52.4463,52.4195,52.4373,15077.0
2017-04-17 14:40:00,58.65,58.66,58.63,58.66,19665.0,52.4373,52.4463,52.4195,52.4463,19665.0
2017-04-17 14:45:00,58.66,58.67,58.65,58.65,13002.0,52.4463,52.4552,52.4373,52.4373,13002.0
2017-04-17 14:50:00,58.65,58.66,58.64,58.66,16360.0,52.4373,52.4463,52.4284,52.4463,16360.0
2017-04-17 14:55:00,58.66,58.66,58.6,58.63,35675.0,52.4463,52.4463,52.3926,52.4195,35675.0
2017-04-17 15:00:00,58.64,58.66,58.61,58.64,50717.0,52.4284,52.4463,52.4016,52.4284,50717.0
2017-04-17 15:05:00,58.64,58.65,58.63,58.64,24458.0,52.4284,52.4373,52.4195,52.4284,24458.0
2017-04-17 15:10:00,58.65,58.65,58.63,58.65,25248.0,52.4373,52.4373,52.4195,52.4373,25248.0
2017-04-17 15:15:00,58.65,58.68,58.64,58.68,69793.0,52.4373,52.4642,52.4284,52.4642,69793.0
2017-04-17 15:20:00,58.69,58.69,58.66,58.68,31268.0,52.4731,52.4731,52.4463,52.4642,31268.0
2017-04-17 15:25:00,58.67,58.71,58.66,58.68,68728.0,52.4552,52.491,52.4463,52.4642,68728.0
2017-04-17 15:30:00,58.69,58.69,58.65,58.66,27466.0,52.4731,52.4731,52.4373,52.4463,27466.0
2017-04-17 15:35:00,58.66,58.68,58.65,58.65,44621.0,52.4463,52.4642,52.4373,52.4373,44621.0
2017-04-17 15:40:00,58.66,58.71,58.65,58.66,43583.0,52.4463,52.491,52.4373,52.4463,43583.0
2017-04-17 15:45:00,58.67,58.69,58.66,58.68,70839.0,52.4552,52.4731,52.4463,52.4642,70839.0
2017-04-17 15:50:00,58.68,58.72,58.67,58.69,43411.0,52.4642,52.4999,52.4552,52.4731,43411.0
2017-04-17 15:55:00,58.7,58.71,58.67,58.69,129632.0,52.482,52.491,52.4552,52.4731,129632.0
2017-04-18 09:30:00,58.35,58.41,57.96,57.97,204992.0,52.1691,52.2228,51.8204,51.8294,204992.0
2017-04-18 09:35:00,57.96,58.05,57.83,57.88,96189.0,51.8204,51.9009,51.7042,51.7489,96189.0
2017-04-18 09:40:00,57.88,58.05,57.87,58.01,118608.0,51.7489,51.9009,51.74,51.8651,118608.0
2017-04-18 09:45:00,58.02,58.17,57.97,58.08,160905.0,51.8741,52.0082,51.8294,51.9277,160905.0
2017-04-18 09:50:00,58.08,58.29,58.07,58.21,95556.0,51.9277,52.1155,51.9188,52.044,95556.0
2017-04-18 09:55:00,58.21,58.22,58.14,58.19,170709.0,52.044,52.0529,51.9814,52.0261,170709.0
2017-04-18 10:00:00,58.2,58.23,58.08,58.16,122490.0,52.035,52.0618,51.9277,51.9992,122490.0
2017-04-18 10:05:00,58.17,58.21,58.16,58.18,179228.0,52.0082,52.044,51.9992,52.0171,179228.0
2017-04-18 10:10:00,58.18,58.38,58.14,58.36,155999.0,52.0171,52.1959,51.9814,52.1781,155999.0
2017-04-18 10:15:00,58.35,58.36,58.15,58.17,79157.0,52.1691,52.1781,51.9903,52.0082,79157.0
2017-04-18 10:20:00,58.17,58.21,58.14,58.19,95578.0,52.0082,52.044,51.9814,52.0261,95578.0
2017-04-18 10:25:00,58.19,58.19,57.94,57.97,148838.0,52.0261,52.0261,51.8026,51.8294,148838.0
2017-04-18 10:30:00,57.96,58.06,57.94,58.0,49840.0,51.8204,51.9098,51.8026,51.8562,49840.0
2017-04-18 10:35:00,58.0,58.0,57.76,57.82,103018.0,51.8562,51.8562,51.6416,51.6953,103018.0
2017-04-18 10:40:00,57.83,57.91,57.74,57.89,88405.0,51.7042,51.7757,51.6237,51.7578,88405.0
2017-04-18 10:45:00,57.89,57.91,57.71,57.74,74945.0,51.7578,51.7757,51.5969,51.6237,74945.0
2017-04-18 10:50:00,57.76,57.77,57.65,57.74,78846.0,51.6416,51.6506,51.5433,51.6237,78846.0
2017-04-18 10:55:00,57.75,57.86,57.71,57.83,170307.0,51.6327,51.731,51.5969,51.7042,170307.0
2017-04-18 11:00:00,57.84,57.89,57.78,57.81,147248.0,51.7131,51.7578,51.6595,51.6863,147248.0
2017-04-18 11:05:00,57.8,57.89,57.79,57.85,60526.0,51.6774,51.7578,51.6684,51.7221,60526.0
2017-04-18 11:10:00,57.85,57.9,57.82,57.85,33381.0,51.7221,51.7668,51.6953,51.7221,33381.0
2017-04-18 11:15:00,57.84,57.94,57.84,57.93,40534.0,51.7131,51.8026,51.7131,51.7936,40534.0
2017-04-18 11:20:00,57.92,57.96,57.9,57.9,40526.0,51.7847,51.8204,51.7668,51.7668,40526.0
2017-04-18 11:25:00,57.89,57.95,57.87,57.93,49616.0,51.7578,51.8115,51.74,51.7936,49616.0
2017-04-18 11:30:00,57.93,57.99,57.89,57.89,36420.0,51.7936,51.8473,51.7578,51.7578,36420.0
2017-04-18 11:35:00,57.88,57.89,57.86,57.89,17390.0,51.7489,51.7578,51.731,51.7578,17390.0
2017-04-18 11:40:00,57.89,57.99,57.87,57.95,31924.0,51.7578,51.8473,51.74,51.8115,31924.0
2017-04-18 11:45:00,57.95,57.99,57.94,57.97,19029.0,51.8115,51.8473,51.8026,51.8294,19029.0
2017-04-18 11:50:00,57.96,58.01,57.92,57.98,32358.0,51.8204,51.8651,51.7847,51.8383,32358.0
2017-04-18 11:55:00,57.97,57.97,57.92,57.93,20078.0,51.8294,51.8294,51.7847,51.7936,20078.0
2017-04-18 12:00:00,57.93,57.94,57.89,57.9,30329.0,51.7936,51.8026,51.7578,51.7668,30329.0
2017-04-18 12:05:00,57.91,57.93,57.83,57.84,26261.0,51.7757,51.7936,51.7042,51.7131,26261.0
2017-04-18 12:10:00,57.85,57.89,57.8,57.89,28099.0,51.7221,51.7578,51.6774,51.7578,28099.0
2017-04-18 12:15:00,57.87,57.87,57.78,57.79,17551.0,51.74,51.74,51.6595,51.6684,17551.0
2017-04-18 12:20:00,57.79,57.82,57.78,57.79,24300.0,51.6684,51.6953,51.6595,51.6684,24300.0
2017-04-18 12:25:00,57.78,57.83,57.78,57.82,11113.0,51.6595,51.7042,51.6595,51.6953,11113.0
2017-04-18 12:30:00,57.82,57.86,57.81,57.86,19957.0,51.6953,51.731,51.6863,51.731,19957.0
2017-04-18 12:35:00,57.87,57.88,57.81,57.86,19921.0,51.74,51.7489,51.6863,51.731,19921.0
2017-04-18 12:40:00,57.85,57.94,57.85,57.89,13896.0,51.7221,51.8026,51.7221,51.7578,13896.0
2017-04-18 12:45:00,57.88,57.88,57.85,57.88,8818.0,51.7489,51.7489,51.7221,51.7489,8818.0
2017-04-18 12:50:00,57.89,58.01,57.88,57.88,71170.0,51.7578,51.8651,51.7489,51.7489,71170.0
2017-04-18 12:55:00,57.88,57.99,57.84,57.97,63189.0,51.7489,51.8473,51.7131,51.8294,63189.0
2017-04-18 13:00:00,57.97,58.0,57.95,57.99,21089.0,51.8294,51.8562,51.8115,51.8473,21089.0
2017-04-18 13:05:00,57.99,58.01,57.97,58.0,28375.0,51.8473,51.8651,51.8294,51.8562,28375.0
2017-04-18 13:10:00,58.01,58.03,57.98,58.0,33047.0,51.8651,51.883,51.8383,51.8562,33047.0
2017-04-18 13:15:00,57.99,58.01,57.96,57.98,27171.0,51.8473,51.8651,51.8204,51.8383,27171.0
2017-04-18 13:20:00,57.97,58.01,57.94,58.0,15911.0,51.8294,51.8651,51.8026,51.8562,15911.0
2017-04-18 13:25:00,58.01,58.06,57.99,58.05,15093.0,51.8651,51.9098,51.8473,51.9009,15093.0
2017-04-18 13:30:00,58.05,58.07,58.02,58.04,31890.0,51.9009,51.9188,51.8741,51.892,31890.0
2017-04-18 13:35:00,58.05,58.05,57.99,58.02,19950.0,51.9009,51.9009,51.8473,51.8741,19950.0
2017-04-18 13:40:00,58.01,58.05,58.01,58.05,15875.0,51.8651,51.9009,51.8651,51.9009,15875.0
2017-04-18 13:45:00,58.05,58.05,57.98,58.03,32164.0,51.9009,51.9009,51.8383,51.883,32164.0
2017-04-18 13:50:00,58.04,58.05,58.01,58.01,15338.0,51.892,51.9009,51.8651,51.8651,15338.0
2017-04-18 13:55:00,58.02,58.03,57.95,57.96,31027.0,51.8741,51.883,51.8115,51.8204,31027.0
2017-04-18 14:00:00,57.97,58.03,57.97,58.0,22788.0,51.8294,51.883,51.8294,51.8562,22788.0
2017-04-18 14:05:00,58.0,58.0,57.96,57.98,65073.0,51.8562,51.8562,51.8204,51.8383,65073.0
2017-04-18 14:10:00,57.98,58.0,57.97,58.0,31795.0,51.8383,51.8562,51.8294,51.8562,31795.0
2017-04-18 14:15:00,57.99,58.01,57.98,57.99,22629.0,51.8473,51.8651,51.8383,51.8473,22629.0
2017-04-18 14:20:00,57.98,58.02,57.96,57.98,23271.0,51.8383,51.8741,51.8204,51.8383,23271.0
2017-04-18 14:25:00,57.98,58.06,57.97,58.05,35678.0,51.8383,51.9098,51.8294,51.9009,35678.0
2017-04-18 14:30:00,58.05,58.08,58.03,58.05,62333.0,51.9009,51.9277,51.883,51.9009,62333.0
2017-04-18 14:35:00,58.06,58.08,58.02,58.03,14564.0,51.9098,51.9277,51.8741,51.883,14564.0
2017-04-18 14:40:00,58.03,58.04,57.99,57.99,22287.0,51.883,51.892,51.8473,51.8473,22287.0
2017-04-18 14:45:00,57.98,57.98,57.94,57.95,19005.0,51.8383,51.8383,51.8026,51.8115,19005.0
2017-04-18 14:50:00,57.95,58.0,57.94,57.97,24765.0,51.8115,51.8562,51.8026,51.8294,24765.0
2017-04-18 14:55:00,57.97,57.97,57.95,57.96,13556.0,51.8294,51.8294,51.8115,51.8204,13556.0
2017-04-18 15:00:00,57.96,57.96,57.89,57.92,26020.0,51.8204,51.8204,51.7578,51.7847,26020.0
2017-04-18 15:05:00,57.92,57.97,57.92,57.96,23980.0,51.7847,51.8294,51.7847,51.8204,23980.0
2017-04-18 15:10:00,57.96,57.96,57.92,57.94,20409.0,51.8204,51.8204,51.7847,51.8026,20409.0
2017-04-18 15:15:00,57.94,57.96,57.93,57.95,29882.0,51.8026,51.8204,51.7936,51.8115,29882.0
2017-04-18 15:20:00,57.95,57.97,57.94,57.96,37244.0,51.8115,51.8294,51.8026,51.8204,37244.0
2017-04-18 15:25:00,57.96,57.96,57.89,57.95,52519.0,51.8204,51.8204,51.7578,51.8115,52519.0
2017-04-18 15:30:00,57.95,57.95,57.9,57.91,43875.0,51.8115,51.8115,51.7668,51.7757,43875.0
2017-04-18 15:35:00,57.91,58.0,57.9,58.0,92788.0,51.7757,51.8562,51.7668,51.8562,92788.0
2017-04-18 15:40:00,58.0,58.01,57.98,58.0,53540.0,51.8562,51.8651,51.8383,51.8562,53540.0
2017-04-18 15:45:00,58.0,58.0,57.89,57.9,79050.0,51.8562,51.8562,51.7578,51.7668,79050.0
2017-04-18 15:50:00,57.91,57.95,57.9,57.9,98874.0,51.7757,51.8115,51.7668,51.7668,98874.0
2017-04-18 15:55:00,57.91,57.93,57.85,57.87,216808.0,51.7757,51.7936,51.7221,51.74,216808.0
2017-04-19 09:30:00,57.97,58.13,57.96,58.1,96315.0,51.8294,51.9724,51.8204,51.9456,96315.0
2017-04-19 09:35:00,58.1,58.29,58.08,58.25,78954.0,51.9456,52.1155,51.9277,52.0797,78954.0
2017-04-19 09:40:00,58.24,58.24,58.09,58.1,31924.0,52.0708,52.0708,51.9367,51.9456,31924.0
2017-04-19 09:45:00,58.09,58.11,58.02,58.06,30827.0,51.9367,51.9545,51.8741,51.9098,30827.0
2017-04-19 09:50:00,58.04,58.1,58.0,58.09,28275.0,51.892,51.9456,51.8562,51.9367,28275.0
2017-04-19 09:55:00,58.09,58.14,58.09,58.11,41903.0,51.9367,51.9814,51.9367,51.9545,41903.0
2017-04-19 10:00:00,58.11,58.14,58.09,58.11,38772.0,51.9545,51.9814,51.9367,51.9545,38772.0
2017-04-19 10:05:00,58.09,58.13,58.07,58.13,34207.0,51.9367,51.9724,51.9188,51.9724,34207.0
2017-04-19 10:10:00,58.12,58.12,58.08,58.12,34019.0,51.9635,51.9635,51.9277,51.9635,34019.0
2017-04-19 10:15:00,58.11,58.12,58.08,58.09,48844.0,51.9545,51.9635,51.9277,51.9367,48844.0
2017-04-19 10:20:00,58.08,58.16,58.08,58.15,61735.0,51.9277,51.9992,51.9277,51.9903,61735.0
2017-04-19 10:25:00,58.15,58.16,58.09,58.1,44001.0,51.9903,51.9992,51.9367,51.9456,44001.0
2017-04-19 10:30:00,58.1,58.12,58.04,58.11,48112.0,51.9456,51.9635,51.892,51.9545,48112.0
2017-04-19 10:35:00,58.11,58.12,58.08,58.11,48318.0,51.9545,51.9635,51.9277,51.9545,48318.0
2017-04-19 10:40:00,58.11,58.12,58.09,58.11,56183.0,51.9545,51.9635,51.9367,51.9545,56183.0
2017-04-19 10:45:00,58.11,58.13,58.06,58.08,50369.0,51.9545,51.9724,51.9098,51.9277,50369.0
2017-04-19 10:50:00,58.08,58.13,58.07,58.11,33973.0,51.9277,51.9724,51.9188,51.9545,33973.0
2017-04-19 10:55:00,58.11,58.13,58.08,58.1,69457.0,51.9545,51.9724,51.9277,51.9456,69457.0
2017-04-19 11:00:00,58.11,58.13,58.08,58.09,44837.0,51.9545,51.9724,51.9277,51.9367,44837.0
2017-04-19 11:05:00,58.1,58.1,58.08,58.1,32046.0,51.9456,51.9456,51.9277,51.9456,32046.0
2017-04-19 11:10:00,58.1,58.11,58.08,58.08,15254.0,51.9456,51.9545,51.9277,51.9277,15254.0
2017-04-19 11:15:00,58.09,58.1,58.05,58.05,23035.0,51.9367,51.9456,51.9009,51.9009,23035.0
2017-04-19 11:20:00,58.06,58.09,58.03,58.09,34345.0,51.9098,51.9367,51.883,51.9367,34345.0
2017-04-19 11:25:00,58.09,58.11,58.06,58.1,41662.0,51.9367,51.9545,51.9098,51.9456,41662.0
2017-04-19 11:30:00,58.11,58.11,58.08,58.1,40935.0,51.9545,51.9545,51.9277,51.9456,40935.0
2017-04-19 11:35:00,58.11,58.28,58.1,58.28,100673.0,51.9545,52.1065,51.9456,52.1065,100673.0
2017-04-19 11:40:00,58.27,58.27,58.17,58.21,73694.0,52.0976,52.0976,52.0082,52.044,73694.0
2017-04-19 11:45:00,58.21,58.21,58.16,58.16,27286.0,52.044,52.044,51.9992,51.9992,27286.0
2017-04-19 11:50:00,58.16,58.16,58.1,58.1,33172.0,51.9992,51.9992,51.9456,51.9456,33172.0
2017-04-19 11:55:00,58.1,58.15,58.1,58.13,27883.0,51.9456,51.9903,51.9456,51.9724,27883.0
2017-04-19 12:00:00,58.13,58.15,58.13,58.13,32997.0,51.9724,51.9903,51.9724,51.9724,32997.0
2017-04-19 12:05:00,58.14,58.15,58.1,58.13,46621.0,51.9814,51.9903,51.9456,51.9724,46621.0
2017-04-19 12:10:00,58.13,58.15,58.09,58.14,31050.0,51.9724,51.9903,51.9367,51.9814,31050.0
2017-04-19 12:15:00,58.13,58.17,58.1,58.17,30180.0,51.9724,52.0082,51.9456,52.0082,30180.0
2017-04-19 12:20:00,58.17,58.3,58.16,58.3,32653.0,52.0082,52.1244,51.9992,52.1244,32653.0
2017-04-19 12:25:00,58.29,58.32,58.28,58.28,39377.0,52.1155,52.1423,52.1065,52.1065,39377.0
2017-04-19 12:30:00,58.28,58.31,58.26,58.31,40408.0,52.1065,52.1334,52.0887,52.1334,40408.0
2017-04-19 12:35:00,58.3,58.33,58.25,58.27,43382.0,52.1244,52.1512,52.0797,52.0976,43382.0
2017-04-19 12:40:00,58.28,58.3,58.25,58.25,26276.0,52.1065,52.1244,52.0797,52.0797,26276.0
2017-04-19 12:45:00,58.25,58.27,58.24,58.26,9311.0,52.0797,52.0976,52.0708,52.0887,9311.0
2017-04-19 12:50:00,58.25,58.28,58.24,58.28,27434.0,52.0797,52.1065,52.0708,52.1065,27434.0
2017-04-19 12:55:00,58.27,58.32,58.27,58.3,15929.0,52.0976,52.1423,52.0976,52.1244,15929.0
2017-04-19 13:00:00,58.3,58.31,58.17,58.18,42668.0,52.1244,52.1334,52.0082,52.0171,42668.0
2017-04-19 13:05:00,58.18,58.18,58.11,58.12,36533.0,52.0171,52.0171,51.9545,51.9635,36533.0
2017-04-19 13:10:00,58.12,58.14,58.08,58.11,28078.0,51.9635,51.9814,51.9277,51.9545,28078.0
2017-04-19 13:15:00,58.12,58.21,58.12,58.2,26700.0,51.9635,52.044,51.9635,52.035,26700.0
2017-04-19 13:20:00,58.2,58.27,58.2,58.25,29018.0,52.035,52.0976,52.035,52.0797,29018.0
2017-04-19 13:25:00,58.26,58.28,58.25,58.26,26004.0,52.0887,52.1065,52.0797,52.0887,26004.0
2017-04-19 13:30:00,58.26,58.27,58.23,58.27,48950.0,52.0887,52.0976,52.0618,52.0976,48950.0
2017-04-19 13:35:00,58.26,58.27,58.25,58.27,16649.0,52.0887,52.0976,52.0797,52.0976,16649.0
2017-04-19 13:40:00,58.27,58.28,58.18,58.19,52957.0,52.0976,52.1065,52.0171,52.0261,52957.0
2017-04-19 13:45:00,58.19,58.2,58.17,58.19,17293.0,52.0261,52.035,52.0082,52.0261,17293.0
2017-04-19 13:50:00,58.19,58.21,58.19,58.21,21125.0,52.0261,52.044,52.0261,52.044,21125.0
2017-04-19 13:55:00,58.21,58.21,58.18,58.19,28742.0,52.044,52.044,52.0171,52.0261,28742.0
2017-04-19 14:00:00,58.18,58.18,58.16,58.16,64922.0,52.0171,52.0171,51.9992,51.9992,64922.0
2017-04-19 14:05:00,58.17,58.18,58.15,58.17,34783.0,52.0082,52.0171,51.9903,52.0082,34783.0
2017-04-19 14:10:00,58.17,58.22,58.16,58.21,45940.0,52.0082,52.0529,51.9992,52.044,45940.0
2017-04-19 14:15:00,58.2,58.2,58.12,58.13,29154.0,52.035,52.035,51.9635,51.9724,29154.0
2017-04-19 14:20:00,58.14,58.15,58.11,58.15,23476.0,51.9814,51.9903,51.9545,51.9903,23476.0
2017-04-19 14:25:00,58.14,58.15,58.12,58.12,31197.0,51.9814,51.9903,51.9635,51.9635,31197.0
2017-04-19 14:30:00,58.12,58.12,58.08,58.08,36399.0,51.9635,51.9635,51.9277,51.9277,36399.0
2017-04-19 14:35:00,58.08,58.11,58.08,58.1,43121.0,51.9277,51.9545,51.9277,51.9456,43121.0
2017-04-19 14:40:00,58.11,58.13,58.0,58.04,72597.0,51.9545,51.9724,51.8562,51.892,72597.0
2017-04-19 14:45:00,58.04,58.08,58.04,58.05,27927.0,51.892,51.9277,51.892,51.9009,27927.0
2017-04-19 14:50:00,58.05,58.05,57.95,57.98,32947.0,51.9009,51.9009,51.8115,51.8383,32947.0
2017-04-19 14:55:00,57.99,58.02,57.97,57.98,18445.0,51.8473,51.8741,51.8294,51.8383,18445.0
2017-04-19 15:00:00,57.98,58.02,57.97,58.01,39489.0,51.8383,51.8741,51.8294,51.8651,39489.0
2017-04-19 15:05:00,58.01,58.03,58.0,58.02,47244.0,51.8651,51.883,51.8562,51.8741,47244.0
2017-04-19 15:10:00,58.02,58.03,58.0,58.0,46535.0,51.8741,51.883,51.8562,51.8562,46535.0
2017-04-19 15:15:00,58.0,58.04,58.0,58.04,76331.0,51.8562,51.892,51.8562,51.892,76331.0
2017-04-19 15:20:00,58.04,58.05,58.02,58.03,44443.0,51.892,51.9009,51.8741,51.883,44443.0
2017-04-19 15:25:00,58.03,58.05,57.97,57.97,59955.0,51.883,51.9009,51.8294,51.8294,59955.0
2017-04-19 15:30:00,57.98,58.03,57.95,57.99,60106.0,51.8383,51.883,51.8115,51.8473,60106.0
2017-04-19 15:35:00,57.99,58.04,57.98,58.02,50258.0,51.8473,51.892,51.8383,51.8741,50258.0
2017-04-19 15:40:00,58.02,58.02,57.93,57.96,76440.0,51.8741,51.8741,51.7936,51.8204,76440.0
2017-04-19 15:45:00,57.96,57.97,57.93,57.96,57644.0,51.8204,51.8294,51.7936,51.8204,57644.0
2017-04-19 15:50:00,57.95,57.97,57.86,57.92,140770.0,51.8115,51.8294,51.731,51.7847,140770.0
2017-04-19 15:55:00,57.93,57.97,57.92,57.96,155913.0,51.7936,51.8294,51.7847,51.8204,155913.0
2017-04-20 09:30:00,58.01,58.24,57.78,57.9,133011.0,51.8651,52.0708,51.6595,51.7668,133011.0
2017-04-20 09:35:00,57.9,57.96,57.71,57.72,117399.0,51.7668,51.8204,51.5969,51.6059,117399.0
2017-04-20 09:40:00,57.72,57.77,57.5,57.54,73991.0,51.6059,51.6506,51.4092,51.4449,73991.0
2017-04-20 09:45:00,57.54,57.7,57.54,57.59,53833.0,51.4449,51.588,51.4449,51.4896,53833.0
2017-04-20 09:50:00,57.61,57.72,57.61,57.71,51480.0,51.5075,51.6059,51.5075,51.5969,51480.0
2017-04-20 09:55:00,57.71,57.74,57.62,57.63,81745.0,51.5969,51.6237,51.5164,51.5254,81745.0
2017-04-20 10:00:00,57.64,57.71,57.63,57.64,54599.0,51.5343,51.5969,51.5254,51.5343,54599.0
2017-04-20 10:05:00,57.65,57.71,57.62,57.69,95014.0,51.5433,51.5969,51.5164,51.579,95014.0
2017-04-20 10:10:00,57.69,57.82,57.68,57.7,169014.0,51.579,51.6953,51.5701,51.588,169014.0
2017-04-20 10:15:00,57.7,57.72,57.62,57.67,48830.0,51.588,51.6059,51.5164,51.5612,48830.0
2017-04-20 10:20:00,57.68,57.77,57.68,57.7,70680.0,51.5701,51.6506,51.5701,51.588,70680.0
2017-04-20 10:25:00,57.7,57.73,57.67,57.68,68001.0,51.588,51.6148,51.5612,51.5701,68001.0
2017-04-20 10:30:00,57.68,57.74,57.65,57.71,45970.0,51.5701,51.6237,51.5433,51.5969,45970.0
2017-04-20 10:35:00,57.71,57.76,57.7,57.75,43149.0,51.5969,51.6416,51.588,51.6327,43149.0
2017-04-20 10:40:00,57.74,57.76,57.68,57.73,75551.0,51.6237,51.6416,51.5701,51.6148,75551.0
2017-04-20 10:45:00,57.74,57.81,57.73,57.77,43984.0,51.6237,51.6863,51.6148,51.6506,43984.0
2017-04-20 10:50:00,57.77,57.86,57.77,57.79,41937.0,51.6506,51.731,51.6506,51.6684,41937.0
2017-04-20 10:55:00,57.77,57.78,57.71,57.74,47730.0,51.6506,51.6595,51.5969,51.6237,47730.0
2017-04-20 11:00:00,57.75,57.76,57.71,57.73,26589.0,51.6327,51.6416,51.5969,51.6148,26589.0
2017-04-20 11:05:00,57.73,57.77,57.71,57.72,37867.0,51.6148,51.6506,51.5969,51.6059,37867.0
2017-04-20 11:10:00,57.72,57.82,57.71,57.75,70469.0,51.6059,51.6953,51.5969,51.6327,70469.0
2017-04-20 11:15:00,57.76,57.82,57.75,57.79,50545.0,51.6416,51.6953,51.6327,51.6684,50545.0
2017-04-20 11:20:00,57.79,57.89,57.78,57.8,132651.0,51.6684,51.7578,51.6595,51.6774,132651.0
2017-04-20 11:25:00,57.81,57.89,57.81,57.87,57839.0,51.6863,51.7578,51.6863,51.74,57839.0
2017-04-20 11:30:00,57.87,57.9,57.82,57.9,47580.0,51.74,51.7668,51.6953,51.7668,47580.0
2017-04-20 11:35:00,57.9,57.97,57.89,57.94,57459.0,51.7668,51.8294,51.7578,51.8026,57459.0
2017-04-20 11:40:00,57.94,57.99,57.92,57.97,29044.0,51.8026,51.8473,51.7847,51.8294,29044.0
2017-04-20 11:45:00,57.98,58.03,57.94,58.01,37056.0,51.8383,51.883,51.8026,51.8651,37056.0
2017-04-20 11:50:00,58.02,58.07,57.98,57.99,64872.0,51.8741,51.9188,51.8383,51.8473,64872.0
2017-04-20 11:55:00,58.0,58.01,57.95,57.98,74093.0,51.8562,51.8651,51.8115,51.8383,74093.0
2017-04-20 12:00:00,57.99,58.03,57.97,57.98,51305.0,51.8473,51.883,51.8294,51.8383,51305.0
2017-04-20 12:05:00,57.98,58.02,57.97,58.0,58084.0,51.8383,51.8741,51.8294,51.8562,58084.0
2017-04-20 12:10:00,58.0,58.02,57.98,57.99,43786.0,51.8562,51.8741,51.8383,51.8473,43786.0
2017-04-20 12:15:00,58.0,58.01,57.97,58.0,24129.0,51.8562,51.8651,51.8294,51.8562,24129.0
2017-04-20 12:20:00,58.0,58.07,57.98,57.99,37347.0,51.8562,51.9188,51.8383,51.8473,37347.0
2017-04-20 12:25:00,57.98,57.99,57.94,57.94,17468.0,51.8383,51.8473,51.8026,51.8026,17468.0
2017-04-20 12:30:00,57.94,58.0,57.93,58.0,30485.0,51.8026,51.8562,51.7936,51.8562,30485.0
2017-04-20 12:35:00,58.0,58.04,57.98,58.0,45670.0,51.8562,51.892,51.8383,51.8562,45670.0
2017-04-20 12:40:00,57.98,58.01,57.98,58.0,34758.0,51.8383,51.8651,51.8383,51.8562,34758.0
2017-04-20 12:45:00,58.0,58.01,57.98,57.99,29793.0,51.8562,51.8651,51.8383,51.8473,29793.0
2017-04-20 12:50:00,58.0,58.07,57.99,58.05,46636.0,51.8562,51.9188,51.8473,51.9009,46636.0
2017-04-20 12:55:00,58.04,58.04,58.0,58.01,26508.0,51.892,51.892,51.8562,51.8651,26508.0
2017-04-20 13:00:00,58.02,58.03,58.0,58.03,26326.0,51.8741,51.883,51.8562,51.883,26326.0
2017-04-20 13:05:00,58.03,58.05,58.02,58.04,26406.0,51.883,51.9009,51.8741,51.892,26406.0
2017-04-20 13:10:00,58.04,58.04,57.99,58.02,25408.0,51.892,51.892,51.8473,51.8741,25408.0
2017-04-20 13:15:00,58.02,58.03,57.94,57.97,26155.0,51.8741,51.883,51.8026,51.8294,26155.0
2017-04-20 13:20:00,57.98,58.05,57.98,58.01,16628.0,51.8383,51.9009,51.8383,51.8651,16628.0
2017-04-20 13:25:00,58.01,58.02,58.0,58.01,36684.0,51.8651,51.8741,51.8562,51.8651,36684.0
2017-04-20 13:30:00,58.01,58.02,58.0,58.01,28000.0,51.8651,51.8741,51.8562,51.8651,28000.0
2017-04-20 13:35:00,58.02,58.06,58.01,58.03,24438.0,51.8741,51.9098,51.8651,51.883,24438.0
2017-04-20 13:40:00,58.03,58.04,58.0,58.01,38787.0,51.883,51.892,51.8562,51.8651,38787.0
2017-04-20 13:45:00,58.0,58.04,58.0,58.04,53405.0,51.8562,51.892,51.8562,51.892,53405.0
2017-04-20 13:50:00,58.04,58.04,58.0,58.0,45595.0,51.892,51.892,51.8562,51.8562,45595.0
2017-04-20 13:55:00,58.0,58.06,57.99,58.05,57733.0,51.8562,51.9098,51.8473,51.9009,57733.0
2017-04-20 14:00:00,58.05,58.05,58.02,58.03,42807.0,51.9009,51.9009,51.8741,51.883,42807.0
2017-04-20 14:05:00,58.03,58.08,58.0,58.01,46810.0,51.883,51.9277,51.8562,51.8651,46810.0
2017-04-20 14:10:00,58.01,58.03,57.98,57.99,53112.0,51.8651,51.883,51.8383,51.8473,53112.0
2017-04-20 14:15:00,58.0,58.01,57.98,57.99,25852.0,51.8562,51.8651,51.8383,51.8473,25852.0
2017-04-20 14:20:00,57.99,57.99,57.96,57.98,26313.0,51.8473,51.8473,51.8204,51.8383,26313.0
2017-04-20 14:25:00,57.98,58.01,57.97,57.98,35395.0,51.8383,51.8651,51.8294,51.8383,35395.0
2017-04-20 14:30:00,57.98,58.0,57.95,57.99,30519.0,51.8383,51.8562,51.8115,51.8473,30519.0
2017-04-20 14:35:00,57.99,58.02,57.98,57.98,58015.0,51.8473,51.8741,51.8383,51.8383,58015.0
2017-04-20 14:40:00,57.99,58.08,57.98,58.03,58867.0,51.8473,51.9277,51.8383,51.883,58867.0
2017-04-20 14:45:00,58.03,58.04,58.0,58.02,33400.0,51.883,51.892,51.8562,51.8741,33400.0
2017-04-20 14:50:00,58.02,58.02,57.97,58.0,48346.0,51.8741,51.8741,51.8294,51.8562,48346.0
2017-04-20 14:55:00,58.0,58.03,57.98,58.03,40368.0,51.8562,51.883,51.8383,51.883,40368.0
2017-04-20 15:00:00,58.02,58.03,58.0,58.0,33997.0,51.8741,51.883,51.8562,51.8562,33997.0
2017-04-20 15:05:00,58.01,58.01,57.98,57.99,27140.0,51.8651,51.8651,51.8383,51.8473,27140.0
2017-04-20 15:10:00,57.99,58.01,57.98,58.0,47466.0,51.8473,51.8651,51.8383,51.8562,47466.0
2017-04-20 15:15:00,57.99,58.02,57.99,57.99,31141.0,51.8473,51.8741,51.8473,51.8473,31141.0
2017-04-20 15:20:00,58.0,58.0,57.97,57.98,26506.0,51.8562,51.8562,51.8294,51.8383,26506.0
2017-04-20 15:25:00,57.98,58.01,57.96,58.0,52564.0,51.8383,51.8651,51.8204,51.8562,52564.0
2017-04-20 15:30:00,58.0,58.01,57.98,58.0,71292.0,51.8562,51.8651,51.8383,51.8562,71292.0
2017-04-20 15:35:00,58.01,58.01,57.98,58.0,65321.0,51.8651,51.8651,51.8383,51.8562,65321.0
2017-04-20 15:40:00,58.0,58.01,57.98,58.0,85897.0,51.8562,51.8651,51.8383,51.8562,85897.0
2017-04-20 15:45:00,57.99,58.0,57.98,57.98,57261.0,51.8473,51.8562,51.8383,51.8383,57261.0
2017-04-20 15:50:00,57.96,57.99,57.89,57.89,218724.0,51.8204,51.8473,51.7578,51.7578,218724.0
2017-04-20 15:55:00,57.9,57.91,57.77,57.78,490167.0,51.7668,51.7757,51.6506,51.6595,490167.0
2017-04-21 09:30:00,57.93,57.98,57.8,57.88,222724.0,51.7936,51.8383,51.6774,51.7489,222724.0
2017-04-21 09:35:00,57.88,57.95,57.84,57.85,47615.0,51.7489,51.8115,51.7131,51.7221,47615.0
2017-04-21 09:40:00,57.87,57.87,57.77,57.77,43955.0,51.74,51.74,51.6506,51.6506,43955.0
2017-04-21 09:45:00,57.78,57.78,57.72,57.72,51122.0,51.6595,51.6595,51.6059,51.6059,51122.0
2017-04-21 09:50:00,57.72,57.73,57.64,57.65,39610.0,51.6059,51.6148,51.5343,51.5433,39610.0
2017-04-21 09:55:00,57.66,57.73,57.66,57.72,44818.0,51.5522,51.6148,51.5522,51.6059,44818.0
2017-04-21 10:00:00,57.72,57.83,57.72,57.76,43078.0,51.6059,51.7042,51.6059,51.6416,43078.0
2017-04-21 10:05:00,57.77,57.88,57.76,57.86,46065.0,51.6506,51.7489,51.6416,51.731,46065.0
2017-04-21 10:10:00,57.85,57.86,57.78,57.83,34709.0,51.7221,51.731,51.6595,51.7042,34709.0
2017-04-21 10:15:00,57.83,57.88,57.82,57.84,28314.0,51.7042,51.7489,51.6953,51.7131,28314.0
2017-04-21 10:20:00,57.83,57.93,57.82,57.92,31361.0,51.7042,51.7936,51.6953,51.7847,31361.0
2017-04-21 10:25:00,57.92,57.92,57.79,57.83,33744.0,51.7847,51.7847,51.6684,51.7042,33744.0
2017-04-21 10:30:00,57.83,57.84,57.78,57.82,27832.0,51.7042,51.7131,51.6595,51.6953,27832.0
2017-04-21 10:35:00,57.81,57.83,57.79,57.8,25236.0,51.6863,51.7042,51.6684,51.6774,25236.0
2017-04-21 10:40:00,57.79,57.81,57.76,57.79,26750.0,51.6684,51.6863,51.6416,51.6684,26750.0
2017-04-21 10:45:00,57.79,57.81,57.75,57.75,31733.0,51.6684,51.6863,51.6327,51.6327,31733.0
2017-04-21 10:50:00,57.76,57.77,57.74,57.75,18986.0,51.6416,51.6506,51.6237,51.6327,18986.0
2017-04-21 10:55:00,57.74,57.83,57.71,57.83,44142.0,51.6237,51.7042,51.5969,51.7042,44142.0
2017-04-21 11:00:00,57.82,57.82,57.76,57.77,17344.0,51.6953,51.6953,51.6416,51.6506,17344.0
2017-04-21 11:05:00,57.76,57.79,57.76,57.78,31043.0,51.6416,51.6684,51.6416,51.6595,31043.0
2017-04-21 11:10:00,57.78,57.81,57.76,57.78,25103.0,51.6595,51.6863,51.6416,51.6595,25103.0
2017-04-21 11:15:00,57.78,57.82,57.77,57.82,54388.0,51.6595,51.6953,51.6506,51.6953,54388.0
2017-04-21 11:20:00,57.82,57.86,57.82,57.86,44520.0,51.6953,51.731,51.6953,51.731,44520.0
2017-04-21 11:25:00,57.86,57.94,57.84,57.89,52438.0,51.731,51.8026,51.7131,51.7578,52438.0
2017-04-21 11:30:00,57.9,57.9,57.83,57.88,51717.0,51.7668,51.7668,51.7042,51.7489,51717.0
2017-04-21 11:35:00,57.89,57.89,57.83,57.87,92239.0,51.7578,51.7578,51.7042,51.74,92239.0
2017-04-21 11:40:00,57.86,57.87,57.82,57.87,56228.0,51.731,51.74,51.6953,51.74,56228.0
2017-04-21 11:45:00,57.86,57.88,57.85,57.87,34782.0,51.731,51.7489,51.7221,51.74,34782.0
2017-04-21 11:50:00,57.88,57.88,57.86,57.87,59535.0,51.7489,51.7489,51.731,51.74,59535.0
2017-04-21 11:55:00,57.87,57.94,57.86,57.92,110303.0,51.74,51.8026,51.731,51.7847,110303.0
2017-04-21 12:00:00,57.92,57.92,57.9,57.91,16298.0,51.7847,51.7847,51.7668,51.7757,16298.0
2017-04-21 12:05:00,57.91,57.91,57.85,57.85,22530.0,51.7757,51.7757,51.7221,51.7221,22530.0
2017-04-21 12:10:00,57.85,57.86,57.81,57.82,39929.0,51.7221,51.731,51.6863,51.6953,39929.0
2017-04-21 12:15:00,57.83,57.86,57.81,57.86,21800.0,51.7042,51.731,51.6863,51.731,21800.0
2017-04-21 12:20:00,57.85,57.86,57.84,57.85,16752.0,51.7221,51.731,51.7131,51.7221,16752.0
2017-04-21 12:25:00,57.84,57.85,57.83,57.85,52639.0,51.7131,51.7221,51.7042,51.7221,52639.0
2017-04-21 12:30:00,57.85,57.89,57.83,57.89,60443.0,51.7221,51.7578,51.7042,51.7578,60443.0
2017-04-21 12:35:00,57.9,57.92,57.89,57.91,26743.0,51.7668,51.7847,51.7578,51.7757,26743.0
2017-04-21 12:40:00,57.91,57.94,57.91,57.92,25127.0,51.7757,51.8026,51.7757,51.7847,25127.0
2017-04-21 12:45:00,57.92,57.92,57.88,57.89,12016.0,51.7847,51.7847,51.7489,51.7578,12016.0
2017-04-21 12:50:00,57.89,57.89,57.84,57.86,33975.0,51.7578,51.7578,51.7131,51.731,33975.0
2017-04-21 12:55:00,57.86,57.89,57.85,57.88,15199.0,51.731,51.7578,51.7221,51.7489,15199.0
2017-04-21 13:00:00,57.89,57.92,57.88,57.91,33155.0,51.7578,51.7847,51.7489,51.7757,33155.0
2017-04-21 13:05:00,57.91,57.91,57.89,57.89,24660.0,51.7757,51.7757,51.7578,51.7578,24660.0
2017-04-21 13:10:00,57.9,57.9,57.77,57.8,38850.0,51.7668,51.7668,51.6506,51.6774,38850.0
2017-04-21 13:15:00,57.8,57.87,57.79,57.85,72635.0,51.6774,51.74,51.6684,51.7221,72635.0
2017-04-21 13:20:00,57.85,57.88,57.83,57.87,27699.0,51.7221,51.7489,51.7042,51.74,27699.0
2017-04-21 13:25:00,57.87,57.89,57.84,57.87,35403.0,51.74,51.7578,51.7131,51.74,35403.0
2017-04-21 13:30:00,57.87,57.89,57.84,57.85,29671.0,51.74,51.7578,51.7131,51.7221,29671.0
2017-04-21 13:35:00,57.85,57.88,57.85,57.85,25520.0,51.7221,51.7489,51.7221,51.7221,25520.0
2017-04-21 13:40:00,57.85,57.87,57.81,57.81,53660.0,51.7221,51.74,51.6863,51.6863,53660.0
2017-04-21 13:45:00,57.81,57.82,57.8,57.81,17380.0,51.6863,51.6953,51.6774,51.6863,17380.0
2017-04-21 13:50:00,57.81,57.85,57.81,57.85,24562.0,51.6863,51.7221,51.6863,51.7221,24562.0
2017-04-21 13:55:00,57.84,57.88,57.84,57.87,74122.0,51.7131,51.7489,51.7131,51.74,74122.0
2017-04-21 14:00:00,57.87,57.87,57.83,57.85,48004.0,51.74,51.74,51.7042,51.7221,48004.0
2017-04-21 14:05:00,57.85,57.86,57.84,57.86,51326.0,51.7221,51.731,51.7131,51.731,51326.0
2017-04-21 14:10:00,57.86,57.94,57.86,57.93,29320.0,51.731,51.8026,51.731,51.7936,29320.0
2017-04-21 14:15:00,57.92,57.92,57.88,57.89,21571.0,51.7847,51.7847,51.7489,51.7578,21571.0
2017-04-21 14:20:00,57.88,57.92,57.87,57.91,28211.0,51.7489,51.7847,51.74,51.7757,28211.0
2017-04-21 14:25:00,57.9,57.94,57.9,57.93,31840.0,51.7668,51.8026,51.7668,51.7936,31840.0
2017-04-21 14:30:00,57.92,57.93,57.89,57.91,48001.0,51.7847,51.7936,51.7578,51.7757,48001.0
2017-04-21 14:35:00,57.92,57.92,57.88,57.9,24414.0,51.7847,51.7847,51.7489,51.7668,24414.0
2017-04-21 14:40:00,57.9,57.91,57.88,57.88,16645.0,51.7668,51.7757,51.7489,51.7489,16645.0
2017-04-21 14:45:00,57.88,57.9,57.85,57.85,32124.0,51.7489,51.7668,51.7221,51.7221,32124.0
2017-04-21 14:50:00,57.85,57.86,57.84,57.86,46097.0,51.7221,51.731,51.7131,51.731,46097.0
2017-04-21 14:55:00,57.85,57.87,57.84,57.87,36122.0,51.7221,51.74,51.7131,51.74,36122.0
2017-04-21 15:00:00,57.87,57.88,57.86,57.86,24651.0,51.74,51.7489,51.731,51.731,24651.0
2017-04-21 15:05:00,57.86,57.87,57.81,57.85,52385.0,51.731,51.74,51.6863,51.7221,52385.0
2017-04-21 15:10:00,57.84,57.87,57.83,57.85,65415.0,51.7131,51.74,51.7042,51.7221,65415.0
2017-04-21 15:15:00,57.85,57.86,57.84,57.84,28329.0,51.7221,51.731,51.7131,51.7131,28329.0
2017-04-21 15:20:00,57.85,57.89,57.84,57.88,54548.0,51.7221,51.7578,51.7131,51.7489,54548.0
2017-04-21 15:25:00,57.88,57.92,57.85,57.91,61927.0,51.7489,51.7847,51.7221,51.7757,61927.0
2017-04-21 15:30:00,57.9,57.91,57.86,57.86,44162.0,51.7668,51.7757,51.731,51.731,44162.0
2017-04-21 15:35:00,57.87,57.88,57.86,57.86,78350.0,51.74,51.7489,51.731,51.731,78350.0
2017-04-21 15:40:00,57.86,57.92,57.86,57.91,176882.0,51.731,51.7847,51.731,51.7757,176882.0
2017-04-21 15:45:00,57.91,57.94,57.9,57.91,173551.0,51.7757,51.8026,51.7668,51.7757,173551.0
2017-04-21 15:50:00,57.9,57.92,57.89,57.91,198423.0,51.7668,51.7847,51.7578,51.7757,198423.0
2017-04-21 15:55:00,57.91,57.91,57.83,57.85,382289.0,51.7757,51.7757,51.7042,51.7221,382289.0
2017-04-24 09:30:00,58.64,58.84,58.45,58.78,112677.0,52.4284,52.6072,52.2585,52.5536,112677.0
2017-04-24 09:35:00,58.8,58.82,58.61,58.75,73768.0,52.5715,52.5893,52.4016,52.5267,73768.0
2017-04-24 09:40:00,58.8,58.85,58.76,58.82,82369.0,52.5715,52.6162,52.5357,52.5893,82369.0
2017-04-24 09:45:00,58.82,58.83,58.75,58.79,63027.0,52.5893,52.5983,52.5267,52.5625,63027.0
2017-04-24 09:50:00,58.79,58.8,58.66,58.71,33473.0,52.5625,52.5715,52.4463,52.491,33473.0
2017-04-24 09:55:00,58.74,58.77,58.72,58.74,41567.0,52.5178,52.5446,52.4999,52.5178,41567.0
2017-04-24 10:00:00,58.74,58.83,58.74,58.82,51555.0,52.5178,52.5983,52.5178,52.5893,51555.0
2017-04-24 10:05:00,58.82,58.82,58.75,58.76,69261.0,52.5893,52.5893,52.5267,52.5357,69261.0
2017-04-24 10:10:00,58.76,58.77,58.67,58.7,96686.0,52.5357,52.5446,52.4552,52.482,96686.0
2017-04-24 10:15:00,58.71,58.75,58.69,58.73,49864.0,52.491,52.5267,52.4731,52.5089,49864.0
2017-04-24 10:20:00,58.72,58.81,58.72,58.8,67991.0,52.4999,52.5804,52.4999,52.5715,67991.0
2017-04-24 10:25:00,58.81,58.98,58.8,58.98,71509.0,52.5804,52.7324,52.5715,52.7324,71509.0
2017-04-24 10:30:00,58.99,59.09,58.98,59.05,129778.0,52.7413,52.8307,52.7324,52.795,129778.0
2017-04-24 10:35:00,59.05,59.19,59.04,59.15,117165.0,52.795,52.9201,52.786,52.8844,117165.0
2017-04-24 10:40:00,59.15,59.15,59.08,59.08,50116.0,52.8844,52.8844,52.8218,52.8218,50116.0
2017-04-24 10:45:00,59.08,59.11,59.04,59.09,52887.0,52.8218,52.8486,52.786,52.8307,52887.0
2017-04-24 10:50:00,59.09,59.11,59.06,59.07,54398.0,52.8307,52.8486,52.8039,52.8129,54398.0
2017-04-24 10:55:00,59.07,59.08,58.97,58.97,56883.0,52.8129,52.8218,52.7234,52.7234,56883.0
2017-04-24 11:00:00,58.98,58.99,58.94,58.99,34135.0,52.7324,52.7413,52.6966,52.7413,34135.0
2017-04-24 11:05:00,58.99,59.01,58.97,58.97,41984.0,52.7413,52.7592,52.7234,52.7234,41984.0
2017-04-24 11:10:00,58.97,58.99,58.86,58.9,35411.0,52.7234,52.7413,52.6251,52.6609,35411.0
2017-04-24 11:15:00,58.89,58.93,58.84,58.92,38215.0,52.6519,52.6877,52.6072,52.6787,38215.0
2017-04-24 11:20:00,58.92,58.94,58.9,58.91,30416.0,52.6787,52.6966,52.6609,52.6698,30416.0
2017-04-24 11:25:00,58.91,58.92,58.86,58.88,26911.0,52.6698,52.6787,52.6251,52.643,26911.0
2017-04-24 11:30:00,58.88,58.94,58.86,58.94,26086.0,52.643,52.6966,52.6251,52.6966,26086.0
2017-04-24 11:35:00,58.94,58.98,58.92,58.98,44052.0,52.6966,52.7324,52.6787,52.7324,44052.0
2017-04-24 11:40:00,58.98,58.98,58.87,58.93,18534.0,52.7324,52.7324,52.634,52.6877,18534.0
2017-04-24 11:45:00,58.93,58.96,58.92,58.93,10262.0,52.6877,52.7145,52.6787,52.6877,10262.0
2017-04-24 11:50:00,58.93,58.97,58.9,58.91,24787.0,52.6877,52.7234,52.6609,52.6698,24787.0
2017-04-24 11:55:00,58.9,58.93,58.88,58.89,24473.0,52.6609,52.6877,52.643,52.6519,24473.0
2017-04-24 12:00:00,58.89,58.91,58.87,58.9,42729.0,52.6519,52.6698,52.634,52.6609,42729.0
2017-04-24 12:05:00,58.89,58.89,58.8,58.81,34343.0,52.6519,52.6519,52.5715,52.5804,34343.0
2017-04-24 12:10:00,58.82,58.83,58.81,58.81,13899.0,52.5893,52.5983,52.5804,52.5804,13899.0
2017-04-24 12:15:00,58.81,58.83,58.78,58.8,23407.0,52.5804,52.5983,52.5536,52.5715,23407.0
2017-04-24 12:20:00,58.8,58.82,58.8,58.81,34109.0,52.5715,52.5893,52.5715,52.5804,34109.0
2017-04-24 12:25:00,58.8,58.81,58.76,58.77,36525.0,52.5715,52.5804,52.5357,52.5446,36525.0
2017-04-24 12:30:00,58.77,58.77,58.74,58.74,10980.0,52.5446,52.5446,52.5178,52.5178,10980.0
2017-04-24 12:35:00,58.75,58.81,58.74,58.8,19001.0,52.5267,52.5804,52.5178,52.5715,19001.0
2017-04-24 12:40:00,58.79,58.8,58.77,58.77,25730.0,52.5625,52.5715,52.5446,52.5446,25730.0
2017-04-24 12:45:00,58.77,58.81,58.77,58.8,15544.0,52.5446,52.5804,52.5446,52.5715,15544.0
2017-04-24 12:50:00,58.81,58.9,58.81,58.89,24581.0,52.5804,52.6609,52.5804,52.6519,24581.0
2017-04-24 12:55:00,58.88,58.92,58.86,58.92,26850.0,52.643,52.6787,52.6251,52.6787,26850.0
2017-04-24 13:00:00,58.91,58.92,58.86,58.87,27109.0,52.6698,52.6787,52.6251,52.634,27109.0
2017-04-24 13:05:00,58.87,58.94,58.87,58.94,22185.0,52.634,52.6966,52.634,52.6966,22185.0
2017-04-24 13:10:00,58.93,58.94,58.89,58.91,38077.0,52.6877,52.6966,52.6519,52.6698,38077.0
2017-04-24 13:15:00,58.91,58.92,58.87,58.92,25868.0,52.6698,52.6787,52.634,52.6787,25868.0
2017-04-24 13:20:00,58.92,58.92,58.86,58.89,25310.0,52.6787,52.6787,52.6251,52.6519,25310.0
2017-04-24 13:25:00,58.89,58.9,58.88,58.9,19250.0,52.6519,52.6609,52.643,52.6609,19250.0
2017-04-24 13:30:00,58.9,58.92,58.89,58.92,20030.0,52.6609,52.6787,52.6519,52.6787,20030.0
2017-04-24 13:35:00,58.91,58.91,58.87,58.89,30301.0,52.6698,52.6698,52.634,52.6519,30301.0
2017-04-24 13:40:00,58.88,58.88,58.83,58.83,16708.0,52.643,52.643,52.5983,52.5983,16708.0
2017-04-24 13:45:00,58.83,58.84,58.8,58.83,24628.0,52.5983,52.6072,52.5715,52.5983,24628.0
2017-04-24 13:50:00,58.84,58.85,58.79,58.8,27359.0,52.6072,52.6162,52.5625,52.5715,27359.0
2017-04-24 13:55:00,58.81,58.84,58.8,58.84,18406.0,52.5804,52.6072,52.5715,52.6072,18406.0
2017-04-24 14:00:00,58.83,58.87,58.83,58.87,20798.0,52.5983,52.634,52.5983,52.634,20798.0
2017-04-24 14:05:00,58.87,58.89,58.85,58.85,20454.0,52.634,52.6519,52.6162,52.6162,20454.0
2017-04-24 14:10:00,58.86,58.88,58.83,58.87,26918.0,52.6251,52.643,52.5983,52.634,26918.0
2017-04-24 14:15:00,58.87,58.92,58.86,58.9,33188.0,52.634,52.6787,52.6251,52.6609,33188.0
2017-04-24 14:20:00,58.91,58.92,58.88,58.88,26447.0,52.6698,52.6787,52.643,52.643,26447.0
2017-04-24 14:25:00,58.88,58.88,58.8,58.82,31260.0,52.643,52.643,52.5715,52.5893,31260.0
2017-04-24 14:30:00,58.83,58.88,58.82,58.86,22932.0,52.5983,52.643,52.5893,52.6251,22932.0
2017-04-24 14:35:00,58.86,58.89,58.83,58.86,18475.0,52.6251,52.6519,52.5983,52.6251,18475.0
2017-04-24 14:40:00,58.85,58.87,58.83,58.83,24008.0,52.6162,52.634,52.5983,52.5983,24008.0
2017-04-24 14:45:00,58.83,58.85,58.82,58.85,20883.0,52.5983,52.6162,52.5893,52.6162,20883.0
2017-04-24 14:50:00,58.84,58.86,58.79,58.8,29379.0,52.6072,52.6251,52.5625,52.5715,29379.0
2017-04-24 14:55:00,58.8,58.81,58.78,58.8,22955.0,52.5715,52.5804,52.5536,52.5715,22955.0
2017-04-24 15:00:00,58.8,58.81,58.77,58.79,36435.0,52.5715,52.5804,52.5446,52.5625,36435.0
2017-04-24 15:05:00,58.79,58.85,58.78,58.85,37629.0,52.5625,52.6162,52.5536,52.6162,37629.0
2017-04-24 15:10:00,58.85,58.88,58.84,58.85,31042.0,52.6162,52.643,52.6072,52.6162,31042.0
2017-04-24 15:15:00,58.85,58.85,58.78,58.78,66180.0,52.6162,52.6162,52.5536,52.5536,66180.0
2017-04-24 15:20:00,58.78,58.82,58.76,58.78,32179.0,52.5536,52.5893,52.5357,52.5536,32179.0
2017-04-24 15:25:00,58.78,58.79,58.74,58.75,32692.0,52.5536,52.5625,52.5178,52.5267,32692.0
2017-04-24 15:30:00,58.75,58.81,58.75,58.8,40303.0,52.5267,52.5804,52.5267,52.5715,40303.0
2017-04-24 15:35:00,58.8,58.82,58.79,58.8,57230.0,52.5715,52.5893,52.5625,52.5715,57230.0
2017-04-24 15:40:00,58.8,58.82,58.78,58.82,52088.0,52.5715,52.5893,52.5536,52.5893,52088.0
2017-04-24 15:45:00,58.82,58.82,58.78,58.8,50089.0,52.5893,52.5893,52.5536,52.5715,50089.0
2017-04-24 15:50:00,58.8,58.84,58.79,58.84,110664.0,52.5715,52.6072,52.5625,52.6072,110664.0
2017-04-24 15:55:00,58.84,58.89,58.83,58.89,201107.0,52.6072,52.6519,52.5983,52.6519,201107.0
2017-04-25 09:30:00,58.93,59.24,58.76,59.12,77884.0,52.6877,52.9648,52.5357,52.8576,77884.0
2017-04-25 09:35:00,59.11,59.16,59.04,59.1,37276.0,52.8486,52.8933,52.786,52.8397,37276.0
2017-04-25 09:40:00,59.08,59.09,59.02,59.04,44154.0,52.8218,52.8307,52.7681,52.786,44154.0
2017-04-25 09:45:00,59.05,59.14,59.04,59.1,52925.0,52.795,52.8754,52.786,52.8397,52925.0
2017-04-25 09:50:00,59.1,59.11,59.05,59.1,27706.0,52.8397,52.8486,52.795,52.8397,27706.0
2017-04-25 09:55:00,59.1,59.22,59.09,59.21,53706.0,52.8397,52.947,52.8307,52.938,53706.0
2017-04-25 10:00:00,59.22,59.28,59.21,59.23,46150.0,52.947,53.0006,52.938,52.9559,46150.0
2017-04-25 10:05:00,59.23,59.26,59.19,59.23,26687.0,52.9559,52.9827,52.9201,52.9559,26687.0
2017-04-25 10:10:00,59.23,59.25,59.18,59.18,29518.0,52.9559,52.9738,52.9112,52.9112,29518.0
2017-04-25 10:15:00,59.18,59.18,59.1,59.12,22187.0,52.9112,52.9112,52.8397,52.8576,22187.0
2017-04-25 10:20:00,59.12,59.17,59.12,59.16,21445.0,52.8576,52.9023,52.8576,52.8933,21445.0
2017-04-25 10:25:00,59.17,59.17,59.08,59.08,19469.0,52.9023,52.9023,52.8218,52.8218,19469.0
2017-04-25 10:30:00,59.09,59.15,59.08,59.15,24771.0,52.8307,52.8844,52.8218,52.8844,24771.0
2017-04-25 10:35:00,59.15,59.21,59.14,59.17,30215.0,52.8844,52.938,52.8754,52.9023,30215.0
2017-04-25 10:40:00,59.18,59.21,59.11,59.21,39858.0,52.9112,52.938,52.8486,52.938,39858.0
2017-04-25 10:45:00,59.21,59.21,59.12,59.13,29019.0,52.938,52.938,52.8576,52.8665,29019.0
2017-04-25 10:50:00,59.14,59.14,59.08,59.09,23610.0,52.8754,52.8754,52.8218,52.8307,23610.0
2017-04-25 10:55:00,59.09,59.11,59.03,59.03,36713.0,52.8307,52.8486,52.7771,52.7771,36713.0
2017-04-25 11:00:00,59.02,59.06,59.0,59.02,38848.0,52.7681,52.8039,52.7503,52.7681,38848.0
2017-04-25 11:05:00,59.01,59.08,59.0,59.04,38670.0,52.7592,52.8218,52.7503,52.786,38670.0
2017-04-25 11:10:00,59.05,59.05,59.0,59.01,25910.0,52.795,52.795,52.7503,52.7592,25910.0
2017-04-25 11:15:00,59.01,59.04,59.0,59.03,30900.0,52.7592,52.786,52.7503,52.7771,30900.0
2017-04-25 11:20:00,59.03,59.03,58.98,59.01,21974.0,52.7771,52.7771,52.7324,52.7592,21974.0
2017-04-25 11:25:00,59.01,59.06,59.0,59.05,24600.0,52.7592,52.8039,52.7503,52.795,24600.0
2017-04-25 11:30:00,59.05,59.07,59.04,59.05,23491.0,52.795,52.8129,52.786,52.795,23491.0
2017-04-25 11:35:00,59.06,59.06,59.01,59.04,19077.0,52.8039,52.8039,52.7592,52.786,19077.0
2017-04-25 11:40:00,59.03,59.06,59.02,59.04,30131.0,52.7771,52.8039,52.7681,52.786,30131.0
2017-04-25 11:45:00,59.04,59.05,59.02,59.03,15394.0,52.786,52.795,52.7681,52.7771,15394.0
2017-04-25 11:50:00,59.03,59.08,59.02,59.08,40015.0,52.7771,52.8218,52.7681,52.8218,40015.0
2017-04-25 11:55:00,59.09,59.11,59.06,59.07,24025.0,52.8307,52.8486,52.8039,52.8129,24025.0
2017-04-25 12:00:00,59.08,59.13,59.07,59.08,35443.0,52.8218,52.8665,52.8129,52.8218,35443.0
2017-04-25 12:05:00,59.08,59.09,59.04,59.06,16514.0,52.8218,52.8307,52.786,52.8039,16514.0
2017-04-25 12:10:00,59.07,59.07,59.02,59.03,21825.0,52.8129,52.8129,52.7681,52.7771,21825.0
2017-04-25 12:15:00,59.04,59.07,59.03,59.06,17481.0,52.786,52.8129,52.7771,52.8039,17481.0
2017-04-25 12:20:00,59.06,59.07,59.03,59.05,10609.0,52.8039,52.8129,52.7771,52.795,10609.0
2017-04-25 12:25:00,59.05,59.06,59.03,59.04,16034.0,52.795,52.8039,52.7771,52.786,16034.0
2017-04-25 12:30:00,59.03,59.03,59.0,59.02,17965.0,52.7771,52.7771,52.7503,52.7681,17965.0
2017-04-25 12:35:00,59.02,59.03,58.98,58.99,23281.0,52.7681,52.7771,52.7324,52.7413,23281.0
2017-04-25 12:40:00,58.98,59.0,58.97,59.0,7916.0,52.7324,52.7503,52.7234,52.7503,7916.0
2017-04-25 12:45:00,58.99,59.01,58.98,58.99,12300.0,52.7413,52.7592,52.7324,52.7413,12300.0
2017-04-25 12:50:00,58.99,59.01,58.97,59.0,23033.0,52.7413,52.7592,52.7234,52.7503,23033.0
2017-04-25 12:55:00,59.0,59.02,58.99,59.01,8187.0,52.7503,52.7681,52.7413,52.7592,8187.0
2017-04-25 13:00:00,59.01,59.02,59.0,59.01,23352.0,52.7592,52.7681,52.7503,52.7592,23352.0
2017-04-25 13:05:00,59.01,59.1,59.01,59.09,21592.0,52.7592,52.8397,52.7592,52.8307,21592.0
2017-04-25 13:10:00,59.1,59.12,59.08,59.12,21787.0,52.8397,52.8576,52.8218,52.8576,21787.0
2017-04-25 13:15:00,59.11,59.19,59.11,59.19,25090.0,52.8486,52.9201,52.8486,52.9201,25090.0
2017-04-25 13:20:00,59.19,59.2,59.16,59.17,20448.0,52.9201,52.9291,52.8933,52.9023,20448.0
2017-04-25 13:25:00,59.17,59.2,59.16,59.2,15267.0,52.9023,52.9291,52.8933,52.9291,15267.0
2017-04-25 13:30:00,59.19,59.21,59.18,59.2,18724.0,52.9201,52.938,52.9112,52.9291,18724.0
2017-04-25 13:35:00,59.2,59.21,59.18,59.18,26582.0,52.9291,52.938,52.9112,52.9112,26582.0
2017-04-25 13:40:00,59.19,59.25,59.18,59.24,44409.0,52.9201,52.9738,52.9112,52.9648,44409.0
2017-04-25 13:45:00,59.24,59.27,59.24,59.27,21678.0,52.9648,52.9917,52.9648,52.9917,21678.0
2017-04-25 13:50:00,59.28,59.3,59.27,59.28,23325.0,53.0006,53.0185,52.9917,53.0006,23325.0
2017-04-25 13:55:00,59.29,59.29,59.23,59.25,28295.0,53.0095,53.0095,52.9559,52.9738,28295.0
2017-04-25 14:00:00,59.25,59.28,59.24,59.28,12728.0,52.9738,53.0006,52.9648,53.0006,12728.0
2017-04-25 14:05:00,59.28,59.32,59.27,59.32,19251.0,53.0006,53.0364,52.9917,53.0364,19251.0
2017-04-25 14:10:00,59.32,59.36,59.3,59.36,37215.0,53.0364,53.0721,53.0185,53.0721,37215.0
2017-04-25 14:15:00,59.36,59.37,59.33,59.34,29727.0,53.0721,53.0811,53.0453,53.0543,29727.0
2017-04-25 14:20:00,59.33,59.34,59.28,59.29,25645.0,53.0453,53.0543,53.0006,53.0095,25645.0
2017-04-25 14:25:00,59.3,59.32,59.26,59.28,27405.0,53.0185,53.0364,52.9827,53.0006,27405.0
2017-04-25 14:30:00,59.27,59.29,59.25,59.25,36138.0,52.9917,53.0095,52.9738,52.9738,36138.0
2017-04-25 14:35:00,59.25,59.26,59.22,59.26,41101.0,52.9738,52.9827,52.947,52.9827,41101.0
2017-04-25 14:40:00,59.26,59.26,59.2,59.21,25334.0,52.9827,52.9827,52.9291,52.938,25334.0
2017-04-25 14:45:00,59.22,59.24,59.21,59.23,27363.0,52.947,52.9648,52.938,52.9559,27363.0
2017-04-25 14:50:00,59.22,59.23,59.21,59.22,22122.0,52.947,52.9559,52.938,52.947,22122.0
2017-04-25 14:55:00,59.23,59.23,59.17,59.17,43036.0,52.9559,52.9559,52.9023,52.9023,43036.0
2017-04-25 15:00:00,59.18,59.2,59.16,59.19,29718.0,52.9112,52.9291,52.8933,52.9201,29718.0
2017-04-25 15:05:00,59.2,59.26,59.19,59.25,75617.0,52.9291,52.9827,52.9201,52.9738,75617.0
2017-04-25 15:10:00,59.25,59.28,59.21,59.26,59372.0,52.9738,53.0006,52.938,52.9827,59372.0
2017-04-25 15:15:00,59.26,59.3,59.26,59.29,29910.0,52.9827,53.0185,52.9827,53.0095,29910.0
2017-04-25 15:20:00,59.29,59.3,59.25,59.26,43169.0,53.0095,53.0185,52.9738,52.9827,43169.0
2017-04-25 15:25:00,59.25,59.29,59.25,59.26,33906.0,52.9738,53.0095,52.9738,52.9827,33906.0
2017-04-25 15:30:00,59.27,59.27,59.21,59.21,30410.0,52.9917,52.9917,52.938,52.938,30410.0
2017-04-25 15:35:00,59.21,59.24,59.19,59.19,29110.0,52.938,52.9648,52.9201,52.9201,29110.0
2017-04-25 15:40:00,59.19,59.21,59.19,59.19,34918.0,52.9201,52.938,52.9201,52.9201,34918.0
2017-04-25 15:45:00,59.19,59.19,59.15,59.16,84348.0,52.9201,52.9201,52.8844,52.8933,84348.0
2017-04-25 15:50:00,59.16,59.16,59.09,59.11,109261.0,52.8933,52.8933,52.8307,52.8486,109261.0
2017-04-25 15:55:00,59.11,59.13,59.08,59.09,200377.0,52.8486,52.8665,52.8218,52.8307,200377.0
2017-04-26 09:30:00,59.05,59.41,58.97,59.38,123629.0,52.795,53.1168,52.7234,53.09,123629.0
2017-04-26 09:35:00,59.4,59.42,59.16,59.16,57366.0,53.1079,53.1258,52.8933,52.8933,57366.0
2017-04-26 09:40:00,59.17,59.2,59.1,59.13,65755.0,52.9023,52.9291,52.8397,52.8665,65755.0
2017-04-26 09:45:00,59.12,59.16,59.08,59.16,46420.0,52.8576,52.8933,52.8218,52.8933,46420.0
2017-04-26 09:50:00,59.17,59.2,59.06,59.07,38152.0,52.9023,52.9291,52.8039,52.8129,38152.0
2017-04-26 09:55:00,59.07,59.17,59.06,59.17,41132.0,52.8129,52.9023,52.8039,52.9023,41132.0
2017-04-26 10:00:00,59.17,59.22,59.13,59.16,37099.0,52.9023,52.947,52.8665,52.8933,37099.0
2017-04-26 10:05:00,59.16,59.31,59.16,59.3,88461.0,52.8933,53.0274,52.8933,53.0185,88461.0
2017-04-26 10:10:00,59.3,59.35,59.28,59.31,44922.0,53.0185,53.0632,53.0006,53.0274,44922.0
2017-04-26 10:15:00,59.31,59.32,59.19,59.21,62205.0,53.0274,53.0364,52.9201,52.938,62205.0
2017-04-26 10:20:00,59.22,59.27,59.2,59.27,21186.0,52.947,52.9917,52.9291,52.9917,21186.0
2017-04-26 10:25:00,59.26,59.27,59.18,59.19,40682.0,52.9827,52.9917,52.9112,52.9201,40682.0
2017-04-26 10:30:00,59.18,59.18,59.03,59.06,41372.0,52.9112,52.9112,52.7771,52.8039,41372.0
2017-04-26 10:35:00,59.06,59.17,59.06,59.1,25073.0,52.8039,52.9023,52.8039,52.8397,25073.0
2017-04-26 10:40:00,59.09,59.12,59.07,59.11,22252.0,52.8307,52.8576,52.8129,52.8486,22252.0
2017-04-26 10:45:00,59.11,59.13,59.06,59.09,30963.0,52.8486,52.8665,52.8039,52.8307,30963.0
2017-04-26 10:50:00,59.09,59.09,59.03,59.04,39900.0,52.8307,52.8307,52.7771,52.786,39900.0
2017-04-26 10:55:00,59.04,59.12,59.03,59.12,34977.0,52.786,52.8576,52.7771,52.8576,34977.0
2017-04-26 11:00:00,59.12,59.13,59.06,59.06,32189.0,52.8576,52.8665,52.8039,52.8039,32189.0
2017-04-26 11:05:00,59.07,59.08,59.02,59.04,29813.0,52.8129,52.8218,52.7681,52.786,29813.0
2017-04-26 11:10:00,59.04,59.19,59.04,59.17,46041.0,52.786,52.9201,52.786,52.9023,46041.0
2017-04-26 11:15:00,59.17,59.22,59.14,59.22,27239.0,52.9023,52.947,52.8754,52.947,27239.0
2017-04-26 11:20:00,59.23,59.36,59.2,59.35,34781.0,52.9559,53.0721,52.9291,53.0632,34781.0
2017-04-26 11:25:00,59.35,59.38,59.33,59.38,23623.0,53.0632,53.09,53.0453,53.09,23623.0
2017-04-26 11:30:00,59.38,59.47,59.38,59.45,61836.0,53.09,53.1705,53.09,53.1526,61836.0
2017-04-26 11:35:00,59.46,59.47,59.39,59.4,41315.0,53.1615,53.1705,53.099,53.1079,41315.0
2017-04-26 11:40:00,59.4,59.4,59.3,59.3,60916.0,53.1079,53.1079,53.0185,53.0185,60916.0
2017-04-26 11:45:00,59.3,59.32,59.24,59.27,33426.0,53.0185,53.0364,52.9648,52.9917,33426.0
2017-04-26 11:50:00,59.26,59.31,59.25,59.27,26488.0,52.9827,53.0274,52.9738,52.9917,26488.0
2017-04-26 11:55:00,59.28,59.32,59.22,59.32,44551.0,53.0006,53.0364,52.947,53.0364,44551.0
2017-04-26 12:00:00,59.31,59.37,59.28,59.37,25227.0,53.0274,53.0811,53.0006,53.0811,25227.0
2017-04-26 12:05:00,59.36,59.39,59.34,59.37,35270.0,53.0721,53.099,53.0543,53.0811,35270.0
2017-04-26 12:10:00,59.37,59.48,59.37,59.48,23131.0,53.0811,53.1794,53.0811,53.1794,23131.0
2017-04-26 12:15:00,59.49,59.51,59.45,59.49,17530.0,53.1884,53.2062,53.1526,53.1884,17530.0
2017-04-26 12:20:00,59.5,59.5,59.39,59.39,22461.0,53.1973,53.1973,53.099,53.099,22461.0
2017-04-26 12:25:00,59.39,59.45,59.38,59.44,14111.0,53.099,53.1526,53.09,53.1437,14111.0
2017-04-26 12:30:00,59.44,59.49,59.43,59.48,13800.0,53.1437,53.1884,53.1347,53.1794,13800.0
2017-04-26 12:35:00,59.48,59.49,59.46,59.48,14379.0,53.1794,53.1884,53.1615,53.1794,14379.0
2017-04-26 12:40:00,59.48,59.49,59.41,59.42,12020.0,53.1794,53.1884,53.1168,53.1258,12020.0
2017-04-26 12:45:00,59.42,59.43,59.35,59.36,16989.0,53.1258,53.1347,53.0632,53.0721,16989.0
2017-04-26 12:50:00,59.36,59.45,59.36,59.45,14300.0,53.0721,53.1526,53.0721,53.1526,14300.0
2017-04-26 12:55:00,59.45,59.48,59.42,59.46,20552.0,53.1526,53.1794,53.1258,53.1615,20552.0
2017-04-26 13:00:00,59.47,59.47,59.43,59.44,15247.0,53.1705,53.1705,53.1347,53.1437,15247.0
2017-04-26 13:05:00,59.45,59.51,59.44,59.51,16105.0,53.1526,53.2062,53.1437,53.2062,16105.0
2017-04-26 13:10:00,59.51,59.51,59.44,59.47,26696.0,53.2062,53.2062,53.1437,53.1705,26696.0
2017-04-26 13:15:00,59.47,59.5,59.44,59.45,18631.0,53.1705,53.1973,53.1437,53.1526,18631.0
2017-04-26 13:20:00,59.45,59.45,59.39,59.4,26777.0,53.1526,53.1526,53.099,53.1079,26777.0
2017-04-26 13:25:00,59.4,59.41,59.37,59.38,19332.0,53.1079,53.1168,53.0811,53.09,19332.0
2017-04-26 13:30:00,59.37,59.38,59.32,59.35,22826.0,53.0811,53.09,53.0364,53.0632,22826.0
2017-04-26 13:35:00,59.35,59.4,59.32,59.4,16536.0,53.0632,53.1079,53.0364,53.1079,16536.0
2017-04-26 13:40:00,59.39,59.43,59.33,59.43,18763.0,53.099,53.1347,53.0453,53.1347,18763.0
2017-04-26 13:45:00,59.42,59.43,59.28,59.3,25899.0,53.1258,53.1347,53.0006,53.0185,25899.0
2017-04-26 13:50:00,59.31,59.39,59.31,59.39,14612.0,53.0274,53.099,53.0274,53.099,14612.0
2017-04-26 13:55:00,59.39,59.39,59.32,59.33,14797.0,53.099,53.099,53.0364,53.0453,14797.0
2017-04-26 14:00:00,59.32,59.35,59.3,59.35,21469.0,53.0364,53.0632,53.0185,53.0632,21469.0
2017-04-26 14:05:00,59.34,59.36,59.31,59.35,22397.0,53.0543,53.0721,53.0274,53.0632,22397.0
2017-04-26 14:10:00,59.36,59.42,59.35,59.42,29366.0,53.0721,53.1258,53.0632,53.1258,29366.0
2017-04-26 14:15:00,59.43,59.44,59.41,59.43,26982.0,53.1347,53.1437,53.1168,53.1347,26982.0
2017-04-26 14:20:00,59.41,59.51,59.41,59.49,40710.0,53.1168,53.2062,53.1168,53.1884,40710.0
2017-04-26 14:25:00,59.5,59.53,59.48,59.49,27454.0,53.1973,53.2241,53.1794,53.1884,27454.0
2017-04-26 14:30:00,59.48,59.56,59.46,59.53,44825.0,53.1794,53.2509,53.1615,53.2241,44825.0
2017-04-26 14:35:00,59.52,59.53,59.5,59.51,21582.0,53.2152,53.2241,53.1973,53.2062,21582.0
2017-04-26 14:40:00,59.52,59.55,59.51,59.54,30399.0,53.2152,53.242,53.2062,53.2331,30399.0
2017-04-26 14:45:00,59.53,59.54,59.5,59.51,26964.0,53.2241,53.2331,53.1973,53.2062,26964.0
2017-04-26 14:50:00,59.51,59.53,59.5,59.51,23197.0,53.2062,53.2241,53.1973,53.2062,23197.0
2017-04-26 14:55:00,59.51,59.52,59.48,59.48,36916.0,53.2062,53.2152,53.1794,53.1794,36916.0
2017-04-26 15:00:00,59.48,59.54,59.46,59.53,39714.0,53.1794,53.2331,53.1615,53.2241,39714.0
2017-04-26 15:05:00,59.54,59.56,59.52,59.54,29012.0,53.2331,53.2509,53.2152,53.2331,29012.0
2017-04-26 15:10:00,59.54,59.59,59.53,59.59,34536.0,53.2331,53.2778,53.2241,53.2778,34536.0
2017-04-26 15:15:00,59.6,59.65,59.59,59.64,36233.0,53.2867,53.3314,53.2778,53.3225,36233.0
2017-04-26 15:20:00,59.63,59.64,59.56,59.56,44918.0,53.3135,53.3225,53.2509,53.2509,44918.0
2017-04-26 15:25:00,59.57,59.6,59.56,59.59,41717.0,53.2599,53.2867,53.2509,53.2778,41717.0
2017-04-26 15:30:00,59.59,59.62,59.55,59.57,52568.0,53.2778,53.3046,53.242,53.2599,52568.0
2017-04-26 15:35:00,59.57,59.65,59.56,59.59,166179.0,53.2599,53.3314,53.2509,53.2778,166179.0
2017-04-26 15:40:00,59.59,59.59,59.52,59.52,69124.0,53.2778,53.2778,53.2152,53.2152,69124.0
2017-04-26 15:45:00,59.52,59.53,59.48,59.5,62595.0,53.2152,53.2241,53.1794,53.1973,62595.0
2017-04-26 15:50:00,59.5,59.5,59.42,59.44,143983.0,53.1973,53.1973,53.1258,53.1437,143983.0
2017-04-26 15:55:00,59.45,59.49,59.38,59.43,367581.0,53.1526,53.1884,53.09,53.1347,367581.0
2017-04-27 09:30:00,59.45,59.71,59.42,59.55,51116.0,53.1526,53.3851,53.1258,53.242,51116.0
2017-04-27 09:35:00,59.58,59.64,59.53,59.55,26904.0,53.2688,53.3225,53.2241,53.242,26904.0
2017-04-27 09:40:00,59.55,59.61,59.53,59.58,20563.0,53.242,53.2957,53.2241,53.2688,20563.0
2017-04-27 09:45:00,59.6,59.61,59.55,59.6,20346.0,53.2867,53.2957,53.242,53.2867,20346.0
2017-04-27 09:50:00,59.6,59.6,59.56,59.59,22642.0,53.2867,53.2867,53.2509,53.2778,22642.0
2017-04-27 09:55:00,59.59,59.65,59.59,59.61,20050.0,53.2778,53.3314,53.2778,53.2957,20050.0
2017-04-27 10:00:00,59.62,59.64,59.61,59.64,29437.0,53.3046,53.3225,53.2957,53.3225,29437.0
2017-04-27 10:05:00,59.65,59.67,59.55,59.57,45135.0,53.3314,53.3493,53.242,53.2599,45135.0
2017-04-27 10:10:00,59.57,59.61,59.52,59.52,41834.0,53.2599,53.2957,53.2152,53.2152,41834.0
2017-04-27 10:15:00,59.53,59.59,59.52,59.59,28821.0,53.2241,53.2778,53.2152,53.2778,28821.0
2017-04-27 10:20:00,59.59,59.59,59.55,59.55,22401.0,53.2778,53.2778,53.242,53.242,22401.0
2017-04-27 10:25:00,59.55,59.58,59.51,59.53,36042.0,53.242,53.2688,53.2062,53.2241,36042.0
2017-04-27 10:30:00,59.53,59.6,59.53,59.59,34286.0,53.2241,53.2867,53.2241,53.2778,34286.0
2017-04-27 10:35:00,59.58,59.59,59.49,59.5,62073.0,53.2688,53.2778,53.1884,53.1973,62073.0
2017-04-27 10:40:00,59.5,59.5,59.45,59.46,24818.0,53.1973,53.1973,53.1526,53.1615,24818.0
2017-04-27 10:45:00,59.47,59.48,59.41,59.43,31396.0,53.1705,53.1794,53.1168,53.1347,31396.0
2017-04-27 10:50:00,59.42,59.44,59.37,59.41,17909.0,53.1258,53.1437,53.0811,53.1168,17909.0
2017-04-27 10:55:00,59.41,59.48,59.4,59.48,24816.0,53.1168,53.1794,53.1079,53.1794,24816.0
2017-04-27 11:00:00,59.48,59.54,59.48,59.53,42246.0,53.1794,53.2331,53.1794,53.2241,42246.0
2017-04-27 11:05:00,59.52,59.55,59.47,59.51,155189.0,53.2152,53.242,53.1705,53.2062,155189.0
2017-04-27 11:10:00,59.52,59.54,59.49,59.54,89391.0,53.2152,53.2331,53.1884,53.2331,89391.0
2017-04-27 11:15:00,59.55,59.59,59.53,59.55,70043.0,53.242,53.2778,53.2241,53.242,70043.0
2017-04-27 11:20:00,59.56,59.61,59.52,59.52,37986.0,53.2509,53.2957,53.2152,53.2152,37986.0
2017-04-27 11:25:00,59.53,59.54,59.49,59.53,34074.0,53.2241,53.2331,53.1884,53.2241,34074.0
2017-04-27 11:30:00,59.53,59.53,59.48,59.51,22701.0,53.2241,53.2241,53.1794,53.2062,22701.0
2017-04-27 11:35:00,59.51,59.52,59.49,59.5,16522.0,53.2062,53.2152,53.1884,53.1973,16522.0
2017-04-27 11:40:00,59.5,59.5,59.45,59.47,32818.0,53.1973,53.1973,53.1526,53.1705,32818.0
2017-04-27 11:45:00,59.47,59.47,59.33,59.34,55251.0,53.1705,53.1705,53.0453,53.0543,55251.0
2017-04-27 11:50:00,59.35,59.4,59.35,59.4,23908.0,53.0632,53.1079,53.0632,53.1079,23908.0
2017-04-27 11:55:00,59.41,59.42,59.33,59.35,22315.0,53.1168,53.1258,53.0453,53.0632,22315.0
2017-04-27 12:00:00,59.35,59.36,59.31,59.33,22602.0,53.0632,53.0721,53.0274,53.0453,22602.0
2017-04-27 12:05:00,59.33,59.34,59.32,59.34,12366.0,53.0453,53.0543,53.0364,53.0543,12366.0
2017-04-27 12:10:00,59.35,59.41,59.34,59.4,22078.0,53.0632,53.1168,53.0543,53.1079,22078.0
2017-04-27 12:15:00,59.4,59.41,59.39,59.4,12442.0,53.1079,53.1168,53.099,53.1079,12442.0
2017-04-27 12:20:00,59.39,59.41,59.38,59.39,19735.0,53.099,53.1168,53.09,53.099,19735.0
2017-04-27 12:25:00,59.39,59.4,59.39,59.39,15169.0,53.099,53.1079,53.099,53.099,15169.0
2017-04-27 12:30:00,59.4,59.4,59.39,59.39,20556.0,53.1079,53.1079,53.099,53.099,20556.0
2017-04-27 12:35:00,59.39,59.4,59.34,59.36,36454.0,53.099,53.1079,53.0543,53.0721,36454.0
2017-04-27 12:40:00,59.37,59.38,59.35,59.37,16726.0,53.0811,53.09,53.0632,53.0811,16726.0
2017-04-27 12:45:00,59.37,59.38,59.36,59.36,27717.0,53.0811,53.09,53.0721,53.0721,27717.0
2017-04-27 12:50:00,59.37,59.48,59.36,59.41,38890.0,53.0811,53.1794,53.0721,53.1168,38890.0
2017-04-27 12:55:00,59.41,59.57,59.41,59.55,81756.0,53.1168,53.2599,53.1168,53.242,81756.0
2017-04-27 13:00:00,59.54,59.66,59.53,59.65,40350.0,53.2331,53.3404,53.2241,53.3314,40350.0
2017-04-27 13:05:00,59.65,59.68,59.61,59.64,48123.0,53.3314,53.3582,53.2957,53.3225,48123.0
2017-04-27 13:10:00,59.62,59.66,59.61,59.65,22489.0,53.3046,53.3404,53.2957,53.3314,22489.0
2017-04-27 13:15:00,59.65,59.65,59.59,59.61,33852.0,53.3314,53.3314,53.2778,53.2957,33852.0
2017-04-27 13:20:00,59.59,59.61,59.58,59.6,36706.0,53.2778,53.2957,53.2688,53.2867,36706.0
2017-04-27 13:25:00,59.6,59.61,59.6,59.6,10670.0,53.2867,53.2957,53.2867,53.2867,10670.0
2017-04-27 13:30:00,59.6,59.61,59.59,59.6,25104.0,53.2867,53.2957,53.2778,53.2867,25104.0
2017-04-27 13:35:00,59.59,59.61,59.58,59.61,31359.0,53.2778,53.2957,53.2688,53.2957,31359.0
2017-04-27 13:40:00,59.61,59.61,59.6,59.6,8860.0,53.2957,53.2957,53.2867,53.2867,8860.0
2017-04-27 13:45:00,59.6,59.61,59.6,59.6,10368.0,53.2867,53.2957,53.2867,53.2867,10368.0
2017-04-27 13:50:00,59.6,59.61,59.6,59.61,19221.0,53.2867,53.2957,53.2867,53.2957,19221.0
2017-04-27 13:55:00,59.6,59.63,59.6,59.62,73438.0,53.2867,53.3135,53.2867,53.3046,73438.0
2017-04-27 14:00:00,59.63,59.63,59.61,59.62,23685.0,53.3135,53.3135,53.2957,53.3046,23685.0
2017-04-27 14:05:00,59.62,59.7,59.62,59.7,28850.0,53.3046,53.3761,53.3046,53.3761,28850.0
2017-04-27 14:10:00,59.69,59.73,59.69,59.7,32897.0,53.3672,53.4029,53.3672,53.3761,32897.0
2017-04-27 14:15:00,59.69,59.7,59.69,59.7,8853.0,53.3672,53.3761,53.3672,53.3761,8853.0
2017-04-27 14:20:00,59.69,59.7,59.61,59.61,44193.0,53.3672,53.3761,53.2957,53.2957,44193.0
2017-04-27 14:25:00,59.62,59.69,59.61,59.69,20535.0,53.3046,53.3672,53.2957,53.3672,20535.0
2017-04-27 14:30:00,59.69,59.71,59.68,59.71,21014.0,53.3672,53.3851,53.3582,53.3851,21014.0
2017-04-27 14:35:00,59.71,59.71,59.7,59.7,6466.0,53.3851,53.3851,53.3761,53.3761,6466.0
2017-04-27 14:40:00,59.7,59.7,59.63,59.66,26458.0,53.3761,53.3761,53.3135,53.3404,26458.0
2017-04-27 14:45:00,59.66,59.7,59.66,59.69,15623.0,53.3404,53.3761,53.3404,53.3672,15623.0
2017-04-27 14:50:00,59.69,59.69,59.6,59.61,27937.0,53.3672,53.3672,53.2867,53.2957,27937.0
2017-04-27 14:55:00,59.61,59.64,59.6,59.61,36626.0,53.2957,53.3225,53.2867,53.2957,36626.0
2017-04-27 15:00:00,59.6,59.63,59.6,59.6,31854.0,53.2867,53.3135,53.2867,53.2867,31854.0
2017-04-27 15:05:00,59.61,59.63,59.54,59.56,26343.0,53.2957,53.3135,53.2331,53.2509,26343.0
2017-04-27 15:10:00,59.57,59.62,59.56,59.61,30071.0,53.2599,53.3046,53.2509,53.2957,30071.0
2017-04-27 15:15:00,59.61,59.61,59.6,59.6,27306.0,53.2957,53.2957,53.2867,53.2867,27306.0
2017-04-27 15:20:00,59.61,59.61,59.53,59.53,51723.0,53.2957,53.2957,53.2241,53.2241,51723.0
2017-04-27 15:25:00,59.54,59.58,59.53,59.58,27202.0,53.2331,53.2688,53.2241,53.2688,27202.0
2017-04-27 15:30:00,59.57,59.66,59.57,59.65,51061.0,53.2599,53.3404,53.2599,53.3314,51061.0
2017-04-27 15:35:00,59.65,59.66,59.64,59.65,21094.0,53.3314,53.3404,53.3225,53.3314,21094.0
2017-04-27 15:40:00,59.66,59.68,59.61,59.68,91578.0,53.3404,53.3582,53.2957,53.3582,91578.0
2017-04-27 15:45:00,59.68,59.71,59.65,59.65,58520.0,53.3582,53.3851,53.3314,53.3314,58520.0
2017-04-27 15:50:00,59.65,59.66,59.64,59.66,87244.0,53.3314,53.3404,53.3225,53.3404,87244.0
2017-04-27 15:55:00,59.66,59.7,59.63,59.7,132250.0,53.3404,53.3761,53.3135,53.3761,132250.0
2017-04-28 09:30:00,59.59,59.74,59.44,59.71,71812.0,53.2778,53.4119,53.1437,53.3851,71812.0
2017-04-28 09:35:00,59.7,59.7,59.52,59.55,31079.0,53.3761,53.3761,53.2152,53.242,31079.0
2017-04-28 09:40:00,59.55,59.64,59.52,59.57,27390.0,53.242,53.3225,53.2152,53.2599,27390.0
2017-04-28 09:45:00,59.56,59.58,59.48,59.52,27502.0,53.2509,53.2688,53.1794,53.2152,27502.0
2017-04-28 09:50:00,59.52,59.55,59.46,59.49,25111.0,53.2152,53.242,53.1615,53.1884,25111.0
2017-04-28 09:55:00,59.49,59.62,59.49,59.62,29636.0,53.1884,53.3046,53.1884,53.3046,29636.0
2017-04-28 10:00:00,59.62,59.73,59.61,59.73,43621.0,53.3046,53.4029,53.2957,53.4029,43621.0
2017-04-28 10:05:00,59.73,59.73,59.59,59.59,41240.0,53.4029,53.4029,53.2778,53.2778,41240.0
2017-04-28 10:10:00,59.59,59.62,59.52,59.61,42907.0,53.2778,53.3046,53.2152,53.2957,42907.0
2017-04-28 10:15:00,59.61,59.67,59.59,59.66,26654.0,53.2957,53.3493,53.2778,53.3404,26654.0
2017-04-28 10:20:00,59.67,59.68,59.59,59.61,30382.0,53.3493,53.3582,53.2778,53.2957,30382.0
2017-04-28 10:25:00,59.6,59.6,59.54,59.57,26597.0,53.2867,53.2867,53.2331,53.2599,26597.0
2017-04-28 10:30:00,59.57,59.63,59.57,59.61,30655.0,53.2599,53.3135,53.2599,53.2957,30655.0
2017-04-28 10:35:00,59.62,59.65,59.59,59.63,49522.0,53.3046,53.3314,53.2778,53.3135,49522.0
2017-04-28 10:40:00,59.62,59.65,59.59,59.65,21072.0,53.3046,53.3314,53.2778,53.3314,21072.0
2017-04-28 10:45:00,59.64,59.69,59.64,59.67,29136.0,53.3225,53.3672,53.3225,53.3493,29136.0
2017-04-28 10:50:00,59.67,59.67,59.6,59.66,23806.0,53.3493,53.3493,53.2867,53.3404,23806.0
2017-04-28 10:55:00,59.66,59.66,59.6,59.6,13245.0,53.3404,53.3404,53.2867,53.2867,13245.0
2017-04-28 11:00:00,59.6,59.67,59.59,59.66,21911.0,53.2867,53.3493,53.2778,53.3404,21911.0
2017-04-28 11:05:00,59.66,59.66,59.59,59.62,12399.0,53.3404,53.3404,53.2778,53.3046,12399.0
2017-04-28 11:10:00,59.61,59.66,59.59,59.66,39664.0,53.2957,53.3404,53.2778,53.3404,39664.0
2017-04-28 11:15:00,59.66,59.67,59.61,59.67,16301.0,53.3404,53.3493,53.2957,53.3493,16301.0
2017-04-28 11:20:00,59.67,59.68,59.64,59.65,24047.0,53.3493,53.3582,53.3225,53.3314,24047.0
2017-04-28 11:25:00,59.65,59.71,59.64,59.71,21984.0,53.3314,53.3851,53.3225,53.3851,21984.0
2017-04-28 11:30:00,59.71,59.72,59.66,59.66,18101.0,53.3851,53.394,53.3404,53.3404,18101.0
2017-04-28 11:35:00,59.66,59.72,59.66,59.71,19086.0,53.3404,53.394,53.3404,53.3851,19086.0
2017-04-28 11:40:00,59.71,59.76,59.7,59.72,24219.0,53.3851,53.4298,53.3761,53.394,24219.0
2017-04-28 11:45:00,59.72,59.75,59.7,59.75,21199.0,53.394,53.4208,53.3761,53.4208,21199.0
2017-04-28 11:50:00,59.75,59.78,59.74,59.78,19259.0,53.4208,53.4476,53.4119,53.4476,19259.0
2017-04-28 11:55:00,59.78,59.78,59.72,59.73,36014.0,53.4476,53.4476,53.394,53.4029,36014.0
2017-04-28 12:00:00,59.73,59.81,59.72,59.81,18949.0,53.4029,53.4745,53.394,53.4745,18949.0
2017-04-28 12:05:00,59.81,59.84,59.8,59.8,27865.0,53.4745,53.5013,53.4655,53.4655,27865.0
2017-04-28 12:10:00,59.8,59.84,59.8,59.84,23006.0,53.4655,53.5013,53.4655,53.5013,23006.0
2017-04-28 12:15:00,59.83,59.86,59.81,59.86,71273.0,53.4923,53.5192,53.4745,53.5192,71273.0
2017-04-28 12:20:00,59.85,59.94,59.85,59.93,83597.0,53.5102,53.5907,53.5102,53.5818,83597.0
2017-04-28 12:25:00,59.94,59.95,59.93,59.93,20663.0,53.5907,53.5996,53.5818,53.5818,20663.0
2017-04-28 12:30:00,59.93,59.93,59.88,59.91,18620.0,53.5818,53.5818,53.5371,53.5639,18620.0
2017-04-28 12:35:00,59.91,59.93,59.88,59.88,22259.0,53.5639,53.5818,53.5371,53.5371,22259.0
2017-04-28 12:40:00,59.87,59.97,59.87,59.97,31247.0,53.5281,53.6175,53.5281,53.6175,31247.0
2017-04-28 12:45:00,59.97,60.0,59.94,60.0,139474.0,53.6175,53.6443,53.5907,53.6443,139474.0
2017-04-28 12:50:00,60.0,60.1,59.99,60.06,97496.0,53.6443,53.7337,53.6354,53.698,97496.0
2017-04-28 12:55:00,60.05,60.06,59.96,59.98,31413.0,53.689,53.698,53.6086,53.6265,31413.0
2017-04-28 13:00:00,59.98,60.0,59.9,59.94,60158.0,53.6265,53.6443,53.5549,53.5907,60158.0
2017-04-28 13:05:00,59.94,59.95,59.86,59.87,16465.0,53.5907,53.5996,53.5192,53.5281,16465.0
2017-04-28 13:10:00,59.87,59.88,59.84,59.85,56862.0,53.5281,53.5371,53.5013,53.5102,56862.0
2017-04-28 13:15:00,59.85,59.88,59.84,59.86,33916.0,53.5102,53.5371,53.5013,53.5192,33916.0
2017-04-28 13:20:00,59.85,59.9,59.83,59.85,23642.0,53.5102,53.5549,53.4923,53.5102,23642.0
2017-04-28 13:25:00,59.85,59.91,59.84,59.91,11049.0,53.5102,53.5639,53.5013,53.5639,11049.0
2017-04-28 13:30:00,59.91,59.99,59.89,59.97,20286.0,53.5639,53.6354,53.546,53.6175,20286.0
2017-04-28 13:35:00,59.96,59.98,59.92,59.94,11248.0,53.6086,53.6265,53.5728,53.5907,11248.0
2017-04-28 13:40:00,59.94,59.95,59.91,59.92,12470.0,53.5907,53.5996,53.5639,53.5728,12470.0
2017-04-28 13:45:00,59.91,59.98,59.89,59.98,16125.0,53.5639,53.6265,53.546,53.6265,16125.0
2017-04-28 13:50:00,59.98,60.0,59.97,59.98,12457.0,53.6265,53.6443,53.6175,53.6265,12457.0
2017-04-28 13:55:00,59.97,59.97,59.92,59.92,12805.0,53.6175,53.6175,53.5728,53.5728,12805.0
2017-04-28 14:00:00,59.92,60.02,59.91,60.0,26311.0,53.5728,53.6622,53.5639,53.6443,26311.0
2017-04-28 14:05:00,60.0,60.05,59.99,60.04,42976.0,53.6443,53.689,53.6354,53.6801,42976.0
2017-04-28 14:10:00,60.04,60.09,60.03,60.08,41209.0,53.6801,53.7248,53.6712,53.7159,41209.0
2017-04-28 14:15:00,60.08,60.11,60.07,60.09,33987.0,53.7159,53.7427,53.7069,53.7248,33987.0
2017-04-28 14:20:00,60.1,60.15,60.09,60.13,26295.0,53.7337,53.7785,53.7248,53.7606,26295.0
2017-04-28 14:25:00,60.13,60.18,60.12,60.18,38244.0,53.7606,53.8053,53.7516,53.8053,38244.0
2017-04-28 14:30:00,60.18,60.19,60.16,60.19,47920.0,53.8053,53.8142,53.7874,53.8142,47920.0
2017-04-28 14:35:00,60.18,60.2,60.17,60.2,56599.0,53.8053,53.8232,53.7963,53.8232,56599.0
2017-04-28 14:40:00,60.2,60.22,60.18,60.22,42725.0,53.8232,53.841,53.8053,53.841,42725.0
2017-04-28 14:45:00,60.22,60.23,60.21,60.21,29325.0,53.841,53.85,53.8321,53.8321,29325.0
2017-04-28 14:50:00,60.22,60.24,60.19,60.23,34872.0,53.841,53.8589,53.8142,53.85,34872.0
2017-04-28 14:55:00,60.23,60.25,60.22,60.23,42378.0,53.85,53.8679,53.841,53.85,42378.0
2017-04-28 15:00:00,60.24,60.25,60.22,60.24,29918.0,53.8589,53.8679,53.841,53.8589,29918.0
2017-04-28 15:05:00,60.24,60.25,60.22,60.24,29648.0,53.8589,53.8679,53.841,53.8589,29648.0
2017-04-28 15:10:00,60.24,60.31,60.24,60.31,32436.0,53.8589,53.9215,53.8589,53.9215,32436.0
2017-04-28 15:15:00,60.3,60.32,60.3,60.3,23142.0,53.9126,53.9304,53.9126,53.9126,23142.0
2017-04-28 15:20:00,60.31,60.32,60.29,60.31,60169.0,53.9215,53.9304,53.9036,53.9215,60169.0
2017-04-28 15:25:00,60.31,60.4,60.31,60.39,169929.0,53.9215,54.002,53.9215,53.993,169929.0
2017-04-28 15:30:00,60.39,60.4,60.35,60.37,123385.0,53.993,54.002,53.9573,53.9751,123385.0
2017-04-28 15:35:00,60.38,60.38,60.36,60.37,82931.0,53.9841,53.9841,53.9662,53.9751,82931.0
2017-04-28 15:40:00,60.37,60.37,60.3,60.31,89957.0,53.9751,53.9751,53.9126,53.9215,89957.0
2017-04-28 15:45:00,60.3,60.32,60.27,60.27,76492.0,53.9126,53.9304,53.8857,53.8857,76492.0
2017-04-28 15:50:00,60.27,60.3,60.24,60.25,148913.0,53.8857,53.9126,53.8589,53.8679,148913.0
2017-04-28 15:55:00,60.25,60.26,60.21,60.23,244173.0,53.8679,53.8768,53.8321,53.85,244173.0
2017-05-01 09:30:00,60.4,60.59,60.16,60.51,135268.0,54.002,54.1718,53.7874,54.1003,135268.0
2017-05-01 09:35:00,60.52,60.55,60.41,60.51,58134.0,54.1093,54.1361,54.0109,54.1003,58134.0
2017-05-01 09:40:00,60.49,60.59,60.49,60.56,35123.0,54.0824,54.1718,54.0824,54.145,35123.0
2017-05-01 09:45:00,60.55,60.56,60.31,60.43,51794.0,54.1361,54.145,53.9215,54.0288,51794.0
2017-05-01 09:50:00,60.44,60.46,60.42,60.42,54431.0,54.0377,54.0556,54.0199,54.0199,54431.0
2017-05-01 09:55:00,60.43,60.44,60.33,60.35,53515.0,54.0288,54.0377,53.9394,53.9573,53515.0
2017-05-01 10:00:00,60.35,60.4,60.29,60.3,44388.0,53.9573,54.002,53.9036,53.9126,44388.0
2017-05-01 10:05:00,60.3,60.36,60.27,60.36,25622.0,53.9126,53.9662,53.8857,53.9662,25622.0
2017-05-01 10:10:00,60.36,60.38,60.31,60.33,28813.0,53.9662,53.9841,53.9215,53.9394,28813.0
2017-05-01 10:15:00,60.33,60.34,60.3,60.3,29784.0,53.9394,53.9483,53.9126,53.9126,29784.0
2017-05-01 10:20:00,60.3,60.31,60.21,60.31,15874.0,53.9126,53.9215,53.8321,53.9215,15874.0
2017-05-01 10:25:00,60.3,60.38,60.29,60.34,25571.0,53.9126,53.9841,53.9036,53.9483,25571.0
2017-05-01 10:30:00,60.35,60.51,60.34,60.5,29435.0,53.9573,54.1003,53.9483,54.0914,29435.0
2017-05-01 10:35:00,60.5,60.59,60.48,60.58,26789.0,54.0914,54.1718,54.0735,54.1629,26789.0
2017-05-01 10:40:00,60.58,60.66,60.56,60.66,35440.0,54.1629,54.2344,54.145,54.2344,35440.0
2017-05-01 10:45:00,60.67,60.68,60.63,60.67,29531.0,54.2434,54.2523,54.2076,54.2434,29531.0
2017-05-01 10:50:00,60.67,60.74,60.66,60.71,61520.0,54.2434,54.306,54.2344,54.2791,61520.0
2017-05-01 10:55:00,60.71,60.75,60.7,60.71,35335.0,54.2791,54.3149,54.2702,54.2791,35335.0
2017-05-01 11:00:00,60.7,60.72,60.63,60.63,67658.0,54.2702,54.2881,54.2076,54.2076,67658.0
2017-05-01 11:05:00,60.64,60.67,60.63,60.64,19947.0,54.2165,54.2434,54.2076,54.2165,19947.0
2017-05-01 11:10:00,60.63,60.64,60.52,60.6,37039.0,54.2076,54.2165,54.1093,54.1808,37039.0
2017-05-01 11:15:00,60.61,60.65,60.6,60.64,29797.0,54.1897,54.2255,54.1808,54.2165,29797.0
2017-05-01 11:20:00,60.63,60.65,60.6,60.6,60439.0,54.2076,54.2255,54.1808,54.1808,60439.0
2017-05-01 11:25:00,60.61,60.61,60.51,60.51,28912.0,54.1897,54.1897,54.1003,54.1003,28912.0
2017-05-01 11:30:00,60.51,60.53,60.43,60.46,43784.0,54.1003,54.1182,54.0288,54.0556,43784.0
2017-05-01 11:35:00,60.47,60.53,60.47,60.53,30359.0,54.0646,54.1182,54.0646,54.1182,30359.0
2017-05-01 11:40:00,60.52,60.54,60.52,60.52,14500.0,54.1093,54.1271,54.1093,54.1093,14500.0
2017-05-01 11:45:00,60.52,60.56,60.5,60.5,24868.0,54.1093,54.145,54.0914,54.0914,24868.0
2017-05-01 11:50:00,60.5,60.52,60.5,60.51,32977.0,54.0914,54.1093,54.0914,54.1003,32977.0
2017-05-01 11:55:00,60.51,60.51,60.5,60.5,17651.0,54.1003,54.1003,54.0914,54.0914,17651.0
2017-05-01 12:00:00,60.51,60.54,60.5,60.52,23985.0,54.1003,54.1271,54.0914,54.1093,23985.0
2017-05-01 12:05:00,60.53,60.6,60.52,60.6,24481.0,54.1182,54.1808,54.1093,54.1808,24481.0
2017-05-01 12:10:00,60.61,60.61,60.56,60.57,20809.0,54.1897,54.1897,54.145,54.154,20809.0
2017-05-01 12:15:00,60.57,60.58,60.51,60.51,14702.0,54.154,54.1629,54.1003,54.1003,14702.0
2017-05-01 12:20:00,60.51,60.54,60.5,60.53,19871.0,54.1003,54.1271,54.0914,54.1182,19871.0
2017-05-01 12:25:00,60.53,60.55,60.51,60.55,19200.0,54.1182,54.1361,54.1003,54.1361,19200.0
2017-05-01 12:30:00,60.56,60.6,60.55,60.58,21190.0,54.145,54.1808,54.1361,54.1629,21190.0
2017-05-01 12:35:00,60.59,60.62,60.57,60.62,24139.0,54.1718,54.1987,54.154,54.1987,24139.0
2017-05-01 12:40:00,60.61,60.62,60.55,60.55,27179.0,54.1897,54.1987,54.1361,54.1361,27179.0
2017-05-01 12:45:00,60.55,60.57,60.53,60.55,25287.0,54.1361,54.154,54.1182,54.1361,25287.0
2017-05-01 12:50:00,60.55,60.55,60.44,60.46,70251.0,54.1361,54.1361,54.0377,54.0556,70251.0
2017-05-01 12:55:00,60.46,60.48,60.45,60.48,15107.0,54.0556,54.0735,54.0467,54.0735,15107.0
2017-05-01 13:00:00,60.48,60.52,60.47,60.51,24095.0,54.0735,54.1093,54.0646,54.1003,24095.0
2017-05-01 13:05:00,60.52,60.52,60.49,60.49,27360.0,54.1093,54.1093,54.0824,54.0824,27360.0
2017-05-01 13:10:00,60.5,60.5,60.39,60.42,24736.0,54.0914,54.0914,53.993,54.0199,24736.0
2017-05-01 13:15:00,60.42,60.42,60.37,60.38,102870.0,54.0199,54.0199,53.9751,53.9841,102870.0
2017-05-01 13:20:00,60.38,60.4,60.37,60.38,30676.0,53.9841,54.002,53.9751,53.9841,30676.0
2017-05-01 13:25:00,60.39,60.4,60.28,60.28,39156.0,53.993,54.002,53.8947,53.8947,39156.0
2017-05-01 13:30:00,60.29,60.33,60.25,60.26,113456.0,53.9036,53.9394,53.8679,53.8768,113456.0
2017-05-01 13:35:00,60.27,60.33,60.26,60.31,28287.0,53.8857,53.9394,53.8768,53.9215,28287.0
2017-05-01 13:40:00,60.32,60.34,60.3,60.32,52760.0,53.9304,53.9483,53.9126,53.9304,52760.0
2017-05-01 13:45:00,60.32,60.36,60.31,60.33,43980.0,53.9304,53.9662,53.9215,53.9394,43980.0
2017-05-01 13:50:00,60.33,60.34,60.28,60.3,69302.0,53.9394,53.9483,53.8947,53.9126,69302.0
2017-05-01 13:55:00,60.31,60.4,60.3,60.39,37440.0,53.9215,54.002,53.9126,53.993,37440.0
2017-05-01 14:00:00,60.4,60.43,60.37,60.38,29332.0,54.002,54.0288,53.9751,53.9841,29332.0
2017-05-01 14:05:00,60.37,60.39,60.3,60.34,106257.0,53.9751,53.993,53.9126,53.9483,106257.0
2017-05-01 14:10:00,60.34,60.37,60.32,60.37,143976.0,53.9483,53.9751,53.9304,53.9751,143976.0
2017-05-01 14:15:00,60.37,60.48,60.35,60.47,61678.0,53.9751,54.0735,53.9573,54.0646,61678.0
2017-05-01 14:20:00,60.47,60.55,60.44,60.55,34083.0,54.0646,54.1361,54.0377,54.1361,34083.0
2017-05-01 14:25:00,60.55,60.64,60.54,60.64,31589.0,54.1361,54.2165,54.1271,54.2165,31589.0
2017-05-01 14:30:00,60.63,60.69,60.63,60.63,46381.0,54.2076,54.2613,54.2076,54.2076,46381.0
2017-05-01 14:35:00,60.64,60.65,60.57,60.57,44511.0,54.2165,54.2255,54.154,54.154,44511.0
2017-05-01 14:40:00,60.57,60.58,60.54,60.57,28817.0,54.154,54.1629,54.1271,54.154,28817.0
2017-05-01 14:45:00,60.56,60.61,60.56,60.59,35958.0,54.145,54.1897,54.145,54.1718,35958.0
2017-05-01 14:50:00,60.58,60.61,60.58,60.59,24232.0,54.1629,54.1897,54.1629,54.1718,24232.0
2017-05-01 14:55:00,60.59,60.62,60.58,60.6,59494.0,54.1718,54.1987,54.1629,54.1808,59494.0
2017-05-01 15:00:00,60.6,60.62,60.58,60.59,119604.0,54.1808,54.1987,54.1629,54.1718,119604.0
2017-05-01 15:05:00,60.59,60.63,60.55,60.56,137820.0,54.1718,54.2076,54.1361,54.145,137820.0
2017-05-01 15:10:00,60.57,60.58,60.55,60.57,29726.0,54.154,54.1629,54.1361,54.154,29726.0
2017-05-01 15:15:00,60.56,60.56,60.49,60.49,43894.0,54.145,54.145,54.0824,54.0824,43894.0
2017-05-01 15:20:00,60.49,60.54,60.45,60.52,93710.0,54.0824,54.1271,54.0467,54.1093,93710.0
2017-05-01 15:25:00,60.52,60.53,60.45,60.46,58389.0,54.1093,54.1182,54.0467,54.0556,58389.0
2017-05-01 15:30:00,60.46,60.51,60.45,60.5,61849.0,54.0556,54.1003,54.0467,54.0914,61849.0
2017-05-01 15:35:00,60.5,60.51,60.43,60.43,82472.0,54.0914,54.1003,54.0288,54.0288,82472.0
2017-05-01 15:40:00,60.43,60.5,60.39,60.4,97599.0,54.0288,54.0914,53.993,54.002,97599.0
2017-05-01 15:45:00,60.39,60.4,60.3,60.3,88692.0,53.993,54.002,53.9126,53.9126,88692.0
2017-05-01 15:50:00,60.3,60.32,60.27,60.29,146509.0,53.9126,53.9304,53.8857,53.9036,146509.0
2017-05-01 15:55:00,60.29,60.4,60.29,60.35,198933.0,53.9036,54.002,53.9036,53.9573,198933.0
2017-05-02 09:30:00,60.33,60.66,60.26,60.66,66245.0,53.9394,54.2344,53.8768,54.2344,66245.0
2017-05-02 09:35:00,60.66,60.81,60.64,60.71,56457.0,54.2344,54.3685,54.2165,54.2791,56457.0
2017-05-02 09:40:00,60.71,60.74,60.62,60.66,40274.0,54.2791,54.306,54.1987,54.2344,40274.0
2017-05-02 09:45:00,60.66,60.71,60.51,60.55,229738.0,54.2344,54.2791,54.1003,54.1361,229738.0
2017-05-02 09:50:00,60.53,60.54,60.5,60.51,26981.0,54.1182,54.1271,54.0914,54.1003,26981.0
2017-05-02 09:55:00,60.51,60.51,60.43,60.48,35426.0,54.1003,54.1003,54.0288,54.0735,35426.0
2017-05-02 10:00:00,60.48,60.48,60.35,60.43,37833.0,54.0735,54.0735,53.9573,54.0288,37833.0
2017-05-02 10:05:00,60.42,60.45,60.38,60.39,33484.0,54.0199,54.0467,53.9841,53.993,33484.0
2017-05-02 10:10:00,60.38,60.39,60.2,60.25,63973.0,53.9841,53.993,53.8232,53.8679,63973.0
2017-05-02 10:15:00,60.25,60.38,60.22,60.36,39550.0,53.8679,53.9841,53.841,53.9662,39550.0
2017-05-02 10:20:00,60.37,60.4,60.36,60.4,23527.0,53.9751,54.002,53.9662,54.002,23527.0
2017-05-02 10:25:00,60.4,60.45,60.39,60.39,49236.0,54.002,54.0467,53.993,53.993,49236.0
2017-05-02 10:30:00,60.4,60.46,60.4,60.45,29885.0,54.002,54.0556,54.002,54.0467,29885.0
2017-05-02 10:35:00,60.45,60.55,60.45,60.51,36946.0,54.0467,54.1361,54.0467,54.1003,36946.0
2017-05-02 10:40:00,60.5,60.5,60.48,60.48,33595.0,54.0914,54.0914,54.0735,54.0735,33595.0
2017-05-02 10:45:00,60.48,60.51,60.48,60.5,34477.0,54.0735,54.1003,54.0735,54.0914,34477.0
2017-05-02 10:50:00,60.5,60.58,60.49,60.58,34453.0,54.0914,54.1629,54.0824,54.1629,34453.0
2017-05-02 10:55:00,60.58,60.6,60.55,60.6,28678.0,54.1629,54.1808,54.1361,54.1808,28678.0
2017-05-02 11:00:00,60.59,60.63,60.58,60.58,81569.0,54.1718,54.2076,54.1629,54.1629,81569.0
2017-05-02 11:05:00,60.58,60.58,60.55,60.56,20059.0,54.1629,54.1629,54.1361,54.145,20059.0
2017-05-02 11:10:00,60.55,60.61,60.55,60.61,30511.0,54.1361,54.1897,54.1361,54.1897,30511.0
2017-05-02 11:15:00,60.61,60.61,60.58,60.59,41626.0,54.1897,54.1897,54.1629,54.1718,41626.0
2017-05-02 11:20:00,60.58,60.59,60.55,60.56,30310.0,54.1629,54.1718,54.1361,54.145,30310.0
2017-05-02 11:25:00,60.56,60.59,60.55,60.56,13228.0,54.145,54.1718,54.1361,54.145,13228.0
2017-05-02 11:30:00,60.55,60.57,60.54,60.57,45226.0,54.1361,54.154,54.1271,54.154,45226.0
2017-05-02 11:35:00,60.57,60.6,60.56,60.6,17305.0,54.154,54.1808,54.145,54.1808,17305.0
2017-05-02 11:40:00,60.59,60.62,60.59,60.62,12457.0,54.1718,54.1987,54.1718,54.1987,12457.0
2017-05-02 11:45:00,60.63,60.65,60.62,60.63,22653.0,54.2076,54.2255,54.1987,54.2076,22653.0
2017-05-02 11:50:00,60.63,60.63,60.56,60.56,28436.0,54.2076,54.2076,54.145,54.145,28436.0
2017-05-02 11:55:00,60.56,60.6,60.55,60.59,12336.0,54.145,54.1808,54.1361,54.1718,12336.0
2017-05-02 12:00:00,60.6,60.66,60.59,60.65,25763.0,54.1808,54.2344,54.1718,54.2255,25763.0
2017-05-02 12:05:00,60.64,60.66,60.63,60.64,15964.0,54.2165,54.2344,54.2076,54.2165,15964.0
2017-05-02 12:10:00,60.64,60.65,60.64,60.65,7107.0,54.2165,54.2255,54.2165,54.2255,7107.0
2017-05-02 12:15:00,60.65,60.7,60.64,60.68,27258.0,54.2255,54.2702,54.2165,54.2523,27258.0
2017-05-02 12:20:00,60.68,60.72,60.66,60.71,35562.0,54.2523,54.2881,54.2344,54.2791,35562.0
2017-05-02 12:25:00,60.71,60.73,60.69,60.7,49699.0,54.2791,54.297,54.2613,54.2702,49699.0
2017-05-02 12:30:00,60.7,60.71,60.66,60.68,25943.0,54.2702,54.2791,54.2344,54.2523,25943.0
2017-05-02 12:35:00,60.69,60.74,60.69,60.73,23749.0,54.2613,54.306,54.2613,54.297,23749.0
2017-05-02 12:40:00,60.72,60.73,60.7,60.7,15882.0,54.2881,54.297,54.2702,54.2702,15882.0
2017-05-02 12:45:00,60.7,60.71,60.62,60.66,40490.0,54.2702,54.2791,54.1987,54.2344,40490.0
2017-05-02 12:50:00,60.66,60.66,60.56,60.57,43504.0,54.2344,54.2344,54.145,54.154,43504.0
2017-05-02 12:55:00,60.56,60.57,60.5,60.52,20808.0,54.145,54.154,54.0914,54.1093,20808.0
2017-05-02 13:00:00,60.51,60.52,60.5,60.52,10042.0,54.1003,54.1093,54.0914,54.1093,10042.0
2017-05-02 13:05:00,60.52,60.56,60.51,60.55,13190.0,54.1093,54.145,54.1003,54.1361,13190.0
2017-05-02 13:10:00,60.55,60.55,60.48,60.51,25720.0,54.1361,54.1361,54.0735,54.1003,25720.0
2017-05-02 13:15:00,60.51,60.53,60.49,60.52,15644.0,54.1003,54.1182,54.0824,54.1093,15644.0
2017-05-02 13:20:00,60.52,60.55,60.5,60.52,18475.0,54.1093,54.1361,54.0914,54.1093,18475.0
2017-05-02 13:25:00,60.51,60.53,60.47,60.48,25563.0,54.1003,54.1182,54.0646,54.0735,25563.0
2017-05-02 13:30:00,60.49,60.51,60.48,60.49,15702.0,54.0824,54.1003,54.0735,54.0824,15702.0
2017-05-02 13:35:00,60.49,60.51,60.43,60.47,54520.0,54.0824,54.1003,54.0288,54.0646,54520.0
2017-05-02 13:40:00,60.48,60.5,60.47,60.5,18892.0,54.0735,54.0914,54.0646,54.0914,18892.0
2017-05-02 13:45:00,60.5,60.51,60.48,60.48,18090.0,54.0914,54.1003,54.0735,54.0735,18090.0
2017-05-02 13:50:00,60.48,60.5,60.46,60.47,23192.0,54.0735,54.0914,54.0556,54.0646,23192.0
2017-05-02 13:55:00,60.48,60.53,60.43,60.46,114950.0,54.0735,54.1182,54.0288,54.0556,114950.0
2017-05-02 14:00:00,60.46,60.54,60.46,60.54,64431.0,54.0556,54.1271,54.0556,54.1271,64431.0
2017-05-02 14:05:00,60.54,60.59,60.54,60.57,24563.0,54.1271,54.1718,54.1271,54.154,24563.0
2017-05-02 14:10:00,60.57,60.58,60.55,60.57,24291.0,54.154,54.1629,54.1361,54.154,24291.0
2017-05-02 14:15:00,60.57,60.59,60.54,60.54,27869.0,54.154,54.1718,54.1271,54.1271,27869.0
2017-05-02 14:20:00,60.54,60.54,60.5,60.53,42437.0,54.1271,54.1271,54.0914,54.1182,42437.0
2017-05-02 14:25:00,60.53,60.54,60.49,60.49,24947.0,54.1182,54.1271,54.0824,54.0824,24947.0
2017-05-02 14:30:00,60.48,60.51,60.46,60.49,34444.0,54.0735,54.1003,54.0556,54.0824,34444.0
2017-05-02 14:35:00,60.48,60.49,60.46,60.46,21842.0,54.0735,54.0824,54.0556,54.0556,21842.0
2017-05-02 14:40:00,60.46,60.48,60.43,60.47,31664.0,54.0556,54.0735,54.0288,54.0646,31664.0
2017-05-02 14:45:00,60.47,60.48,60.4,60.4,33007.0,54.0646,54.0735,54.002,54.002,33007.0
2017-05-02 14:50:00,60.4,60.41,60.33,60.34,40489.0,54.002,54.0109,53.9394,53.9483,40489.0
2017-05-02 14:55:00,60.33,60.41,60.33,60.41,24375.0,53.9394,54.0109,53.9394,54.0109,24375.0
2017-05-02 15:00:00,60.4,60.46,60.39,60.4,37900.0,54.002,54.0556,53.993,54.002,37900.0
2017-05-02 15:05:00,60.4,60.45,60.4,60.43,25869.0,54.002,54.0467,54.002,54.0288,25869.0
2017-05-02 15:10:00,60.44,60.46,60.39,60.45,33486.0,54.0377,54.0556,53.993,54.0467,33486.0
2017-05-02 15:15:00,60.45,60.48,60.45,60.45,30163.0,54.0467,54.0735,54.0467,54.0467,30163.0
2017-05-02 15:20:00,60.45,60.47,60.38,60.38,50278.0,54.0467,54.0646,53.9841,53.9841,50278.0
2017-05-02 15:25:00,60.39,60.41,60.38,60.39,42598.0,53.993,54.0109,53.9841,53.993,42598.0
2017-05-02 15:30:00,60.38,60.46,60.36,60.43,57750.0,53.9841,54.0556,53.9662,54.0288,57750.0
2017-05-02 15:35:00,60.43,60.45,60.41,60.41,80628.0,54.0288,54.0467,54.0109,54.0109,80628.0
2017-05-02 15:40:00,60.41,60.42,60.38,60.41,76250.0,54.0109,54.0199,53.9841,54.0109,76250.0
2017-05-02 15:45:00,60.41,60.42,60.39,60.4,76126.0,54.0109,54.0199,53.993,54.002,76126.0
2017-05-02 15:50:00,60.4,60.46,60.4,60.44,122843.0,54.002,54.0556,54.002,54.0377,122843.0
2017-05-02 15:55:00,60.43,60.49,60.4,60.48,349287.0,54.0288,54.0824,54.002,54.0735,349287.0
2017-05-03 09:30:00,60.72,60.72,60.21,60.47,74106.0,54.2881,54.2881,53.8321,54.0646,74106.0
2017-05-03 09:35:00,60.47,60.59,60.46,60.51,28738.0,54.0646,54.1718,54.0556,54.1003,28738.0
2017-05-03 09:40:00,60.51,60.56,60.48,60.51,29189.0,54.1003,54.145,54.0735,54.1003,29189.0
2017-05-03 09:45:00,60.51,60.58,60.42,60.58,36260.0,54.1003,54.1629,54.0199,54.1629,36260.0
2017-05-03 09:50:00,60.59,60.72,60.57,60.71,48619.0,54.1718,54.2881,54.154,54.2791,48619.0
2017-05-03 09:55:00,60.72,60.75,60.66,60.72,27958.0,54.2881,54.3149,54.2344,54.2881,27958.0
2017-05-03 10:00:00,60.74,60.75,60.6,60.63,35917.0,54.306,54.3149,54.1808,54.2076,35917.0
2017-05-03 10:05:00,60.64,60.67,60.59,60.59,29844.0,54.2165,54.2434,54.1718,54.1718,29844.0
2017-05-03 10:10:00,60.61,60.61,60.57,60.58,27320.0,54.1897,54.1897,54.154,54.1629,27320.0
2017-05-03 10:15:00,60.57,60.69,60.55,60.64,95602.0,54.154,54.2613,54.1361,54.2165,95602.0
2017-05-03 10:20:00,60.63,60.67,60.61,60.65,46605.0,54.2076,54.2434,54.1897,54.2255,46605.0
2017-05-03 10:25:00,60.65,60.67,60.58,60.65,52986.0,54.2255,54.2434,54.1629,54.2255,52986.0
2017-05-03 10:30:00,60.64,60.69,60.53,60.54,38479.0,54.2165,54.2613,54.1182,54.1271,38479.0
2017-05-03 10:35:00,60.55,60.59,60.5,60.5,69936.0,54.1361,54.1718,54.0914,54.0914,69936.0
2017-05-03 10:40:00,60.51,60.57,60.5,60.51,55385.0,54.1003,54.154,54.0914,54.1003,55385.0
2017-05-03 10:45:00,60.51,60.51,60.44,60.46,98745.0,54.1003,54.1003,54.0377,54.0556,98745.0
2017-05-03 10:50:00,60.46,60.46,60.29,60.41,51015.0,54.0556,54.0556,53.9036,54.0109,51015.0
2017-05-03 10:55:00,60.4,60.51,60.39,60.51,54838.0,54.002,54.1003,53.993,54.1003,54838.0
2017-05-03 11:00:00,60.5,60.52,60.48,60.49,27041.0,54.0914,54.1093,54.0735,54.0824,27041.0
2017-05-03 11:05:00,60.49,60.52,60.43,60.5,42963.0,54.0824,54.1093,54.0288,54.0914,42963.0
2017-05-03 11:10:00,60.5,60.53,60.48,60.5,33357.0,54.0914,54.1182,54.0735,54.0914,33357.0
2017-05-03 11:15:00,60.5,60.52,60.48,60.5,23691.0,54.0914,54.1093,54.0735,54.0914,23691.0
2017-05-03 11:20:00,60.51,60.58,60.51,60.58,27776.0,54.1003,54.1629,54.1003,54.1629,27776.0
2017-05-03 11:25:00,60.58,60.61,60.52,60.57,41029.0,54.1629,54.1897,54.1093,54.154,41029.0
2017-05-03 11:30:00,60.57,60.6,60.5,60.51,31133.0,54.154,54.1808,54.0914,54.1003,31133.0
2017-05-03 11:35:00,60.51,60.59,60.51,60.57,51685.0,54.1003,54.1718,54.1003,54.154,51685.0
2017-05-03 11:40:00,60.57,60.64,60.56,60.61,39913.0,54.154,54.2165,54.145,54.1897,39913.0
2017-05-03 11:45:00,60.61,60.8,60.56,60.73,130147.0,54.1897,54.3596,54.145,54.297,130147.0
2017-05-03 11:50:00,60.72,60.73,60.65,60.67,47059.0,54.2881,54.297,54.2255,54.2434,47059.0
2017-05-03 11:55:00,60.66,60.71,60.64,60.7,32148.0,54.2344,54.2791,54.2165,54.2702,32148.0
2017-05-03 12:00:00,60.7,60.73,60.68,60.68,28779.0,54.2702,54.297,54.2523,54.2523,28779.0
2017-05-03 12:05:00,60.68,60.68,60.58,60.64,32862.0,54.2523,54.2523,54.1629,54.2165,32862.0
2017-05-03 12:10:00,60.65,60.65,60.58,60.6,18277.0,54.2255,54.2255,54.1629,54.1808,18277.0
2017-05-03 12:15:00,60.59,60.6,60.51,60.51,24346.0,54.1718,54.1808,54.1003,54.1003,24346.0
2017-05-03 12:20:00,60.52,60.53,60.48,60.48,28800.0,54.1093,54.1182,54.0735,54.0735,28800.0
2017-05-03 12:25:00,60.49,60.54,60.48,60.54,25536.0,54.0824,54.1271,54.0735,54.1271,25536.0
2017-05-03 12:30:00,60.53,60.54,60.49,60.5,28951.0,54.1182,54.1271,54.0824,54.0914,28951.0
2017-05-03 12:35:00,60.5,60.51,60.48,60.5,18121.0,54.0914,54.1003,54.0735,54.0914,18121.0
2017-05-03 12:40:00,60.49,60.53,60.49,60.51,29076.0,54.0824,54.1182,54.0824,54.1003,29076.0
2017-05-03 12:45:00,60.52,60.53,60.5,60.51,16697.0,54.1093,54.1182,54.0914,54.1003,16697.0
2017-05-03 12:50:00,60.5,60.54,60.49,60.53,32035.0,54.0914,54.1271,54.0824,54.1182,32035.0
2017-05-03 12:55:00,60.52,60.53,60.49,60.5,24381.0,54.1093,54.1182,54.0824,54.0914,24381.0
2017-05-03 13:00:00,60.51,60.53,60.49,60.5,22001.0,54.1003,54.1182,54.0824,54.0914,22001.0
2017-05-03 13:05:00,60.5,60.51,60.49,60.5,20791.0,54.0914,54.1003,54.0824,54.0914,20791.0
2017-05-03 13:10:00,60.5,60.51,60.48,60.48,24517.0,54.0914,54.1003,54.0735,54.0735,24517.0
2017-05-03 13:15:00,60.48,60.51,60.48,60.49,18535.0,54.0735,54.1003,54.0735,54.0824,18535.0
2017-05-03 13:20:00,60.49,60.52,60.48,60.5,29476.0,54.0824,54.1093,54.0735,54.0914,29476.0
2017-05-03 13:25:00,60.5,60.5,60.46,60.47,29917.0,54.0914,54.0914,54.0556,54.0646,29917.0
2017-05-03 13:30:00,60.46,60.48,60.45,60.47,19548.0,54.0556,54.0735,54.0467,54.0646,19548.0
2017-05-03 13:35:00,60.46,60.47,60.44,60.46,15105.0,54.0556,54.0646,54.0377,54.0556,15105.0
2017-05-03 13:40:00,60.47,60.48,60.46,60.47,13854.0,54.0646,54.0735,54.0556,54.0646,13854.0
2017-05-03 13:45:00,60.47,60.52,60.45,60.51,26815.0,54.0646,54.1093,54.0467,54.1003,26815.0
2017-05-03 13:50:00,60.51,60.53,60.5,60.52,8546.0,54.1003,54.1182,54.0914,54.1093,8546.0
2017-05-03 13:55:00,60.52,60.65,60.52,60.64,20472.0,54.1093,54.2255,54.1093,54.2165,20472.0
2017-05-03 14:00:00,60.65,60.65,60.58,60.6,31514.0,54.2255,54.2255,54.1629,54.1808,31514.0
2017-05-03 14:05:00,60.61,60.69,60.58,60.59,46473.0,54.1897,54.2613,54.1629,54.1718,46473.0
2017-05-03 14:10:00,60.58,60.62,60.58,60.61,31103.0,54.1629,54.1987,54.1629,54.1897,31103.0
2017-05-03 14:15:00,60.61,60.61,60.51,60.53,36078.0,54.1897,54.1897,54.1003,54.1182,36078.0
2017-05-03 14:20:00,60.54,60.58,60.52,60.55,26613.0,54.1271,54.1629,54.1093,54.1361,26613.0
2017-05-03 14:25:00,60.56,60.57,60.5,60.54,29821.0,54.145,54.154,54.0914,54.1271,29821.0
2017-05-03 14:30:00,60.53,60.55,60.51,60.53,38706.0,54.1182,54.1361,54.1003,54.1182,38706.0
2017-05-03 14:35:00,60.54,60.54,60.48,60.49,37976.0,54.1271,54.1271,54.0735,54.0824,37976.0
2017-05-03 14:40:00,60.5,60.63,60.5,60.62,29746.0,54.0914,54.2076,54.0914,54.1987,29746.0
2017-05-03 14:45:00,60.62,60.62,60.52,60.61,28527.0,54.1987,54.1987,54.1093,54.1897,28527.0
2017-05-03 14:50:00,60.61,60.64,60.58,60.63,31640.0,54.1897,54.2165,54.1629,54.2076,31640.0
2017-05-03 14:55:00,60.62,60.63,60.56,60.59,27759.0,54.1987,54.2076,54.145,54.1718,27759.0
2017-05-03 15:00:00,60.59,60.61,60.55,60.6,32763.0,54.1718,54.1897,54.1361,54.1808,32763.0
2017-05-03 15:05:00,60.59,60.65,60.58,60.62,55288.0,54.1718,54.2255,54.1629,54.1987,55288.0
2017-05-03 15:10:00,60.62,60.68,60.6,60.61,34004.0,54.1987,54.2523,54.1808,54.1897,34004.0
2017-05-03 15:15:00,60.61,60.61,60.54,60.56,30640.0,54.1897,54.1897,54.1271,54.145,30640.0
2017-05-03 15:20:00,60.57,60.6,60.56,60.6,29561.0,54.154,54.1808,54.145,54.1808,29561.0
2017-05-03 15:25:00,60.59,60.6,60.55,60.56,33444.0,54.1718,54.1808,54.1361,54.145,33444.0
2017-05-03 15:30:00,60.56,60.57,60.54,60.55,28491.0,54.145,54.154,54.1271,54.1361,28491.0
2017-05-03 15:35:00,60.55,60.56,60.52,60.54,49773.0,54.1361,54.145,54.1093,54.1271,49773.0
2017-05-03 15:40:00,60.54,60.62,60.53,60.62,41892.0,54.1271,54.1987,54.1182,54.1987,41892.0
2017-05-03 15:45:00,60.61,60.65,60.59,60.6,65734.0,54.1897,54.2255,54.1718,54.1808,65734.0
2017-05-03 15:50:00,60.61,60.67,60.6,60.64,92446.0,54.1897,54.2434,54.1808,54.2165,92446.0
2017-05-03 15:55:00,60.64,60.66,60.52,60.55,153056.0,54.2165,54.2344,54.1093,54.1361,153056.0
2017-05-04 09:30:00,60.76,61.0,60.61,61.0,60165.0,54.3238,54.5384,54.1897,54.5384,60165.0
2017-05-04 09:35:00,60.96,60.99,60.82,60.86,46301.0,54.5026,54.5295,54.3775,54.4132,46301.0
2017-05-04 09:40:00,60.86,60.87,60.82,60.87,44482.0,54.4132,54.4222,54.3775,54.4222,44482.0
2017-05-04 09:45:00,60.87,60.93,60.84,60.84,78285.0,54.4222,54.4758,54.3954,54.3954,78285.0
2017-05-04 09:50:00,60.84,60.85,60.76,60.85,41998.0,54.3954,54.4043,54.3238,54.4043,41998.0
2017-05-04 09:55:00,60.85,60.86,60.73,60.76,45470.0,54.4043,54.4132,54.297,54.3238,45470.0
2017-05-04 10:00:00,60.75,60.83,60.75,60.82,45427.0,54.3149,54.3864,54.3149,54.3775,45427.0
2017-05-04 10:05:00,60.81,60.85,60.79,60.85,53691.0,54.3685,54.4043,54.3507,54.4043,53691.0
2017-05-04 10:10:00,60.86,60.87,60.75,60.79,62071.0,54.4132,54.4222,54.3149,54.3507,62071.0
2017-05-04 10:15:00,60.8,60.81,60.78,60.8,38374.0,54.3596,54.3685,54.3417,54.3596,38374.0
2017-05-04 10:20:00,60.8,60.86,60.79,60.81,36816.0,54.3596,54.4132,54.3507,54.3685,36816.0
2017-05-04 10:25:00,60.8,60.88,60.79,60.83,48241.0,54.3596,54.4311,54.3507,54.3864,48241.0
2017-05-04 10:30:00,60.84,60.99,60.83,60.96,53036.0,54.3954,54.5295,54.3864,54.5026,53036.0
2017-05-04 10:35:00,60.96,61.0,60.9,60.93,44033.0,54.5026,54.5384,54.449,54.4758,44033.0
2017-05-04 10:40:00,60.93,60.95,60.85,60.88,38871.0,54.4758,54.4937,54.4043,54.4311,38871.0
2017-05-04 10:45:00,60.89,60.89,60.83,60.84,27616.0,54.4401,54.4401,54.3864,54.3954,27616.0
2017-05-04 10:50:00,60.84,60.87,60.82,60.83,24701.0,54.3954,54.4222,54.3775,54.3864,24701.0
2017-05-04 10:55:00,60.82,60.87,60.76,60.85,30015.0,54.3775,54.4222,54.3238,54.4043,30015.0
2017-05-04 11:00:00,60.85,60.9,60.82,60.84,32922.0,54.4043,54.449,54.3775,54.3954,32922.0
2017-05-04 11:05:00,60.84,60.85,60.81,60.82,28139.0,54.3954,54.4043,54.3685,54.3775,28139.0
2017-05-04 11:10:00,60.81,60.84,60.81,60.83,30143.0,54.3685,54.3954,54.3685,54.3864,30143.0
2017-05-04 11:15:00,60.84,60.84,60.73,60.83,33319.0,54.3954,54.3954,54.297,54.3864,33319.0
2017-05-04 11:20:00,60.83,60.85,60.82,60.84,21987.0,54.3864,54.4043,54.3775,54.3954,21987.0
2017-05-04 11:25:00,60.84,60.85,60.8,60.82,47673.0,54.3954,54.4043,54.3596,54.3775,47673.0
2017-05-04 11:30:00,60.82,60.85,60.81,60.82,33797.0,54.3775,54.4043,54.3685,54.3775,33797.0
2017-05-04 11:35:00,60.82,60.9,60.81,60.88,36769.0,54.3775,54.449,54.3685,54.4311,36769.0
2017-05-04 11:40:00,60.87,60.89,60.84,60.88,32562.0,54.4222,54.4401,54.3954,54.4311,32562.0
2017-05-04 11:45:00,60.89,60.91,60.86,60.89,32062.0,54.4401,54.4579,54.4132,54.4401,32062.0
2017-05-04 11:50:00,60.9,60.91,60.88,60.9,31293.0,54.449,54.4579,54.4311,54.449,31293.0
2017-05-04 11:55:00,60.9,60.91,60.79,60.82,46396.0,54.449,54.4579,54.3507,54.3775,46396.0
2017-05-04 12:00:00,60.82,60.87,60.77,60.79,65248.0,54.3775,54.4222,54.3328,54.3507,65248.0
2017-05-04 12:05:00,60.8,60.86,60.76,60.81,28038.0,54.3596,54.4132,54.3238,54.3685,28038.0
2017-05-04 12:10:00,60.8,60.82,60.79,60.8,22858.0,54.3596,54.3775,54.3507,54.3596,22858.0
2017-05-04 12:15:00,60.79,60.81,60.71,60.71,29399.0,54.3507,54.3685,54.2791,54.2791,29399.0
2017-05-04 12:20:00,60.72,60.8,60.72,60.8,23965.0,54.2881,54.3596,54.2881,54.3596,23965.0
2017-05-04 12:25:00,60.8,60.84,60.78,60.82,19494.0,54.3596,54.3954,54.3417,54.3775,19494.0
2017-05-04 12:30:00,60.82,60.88,60.82,60.88,44600.0,54.3775,54.4311,54.3775,54.4311,44600.0
2017-05-04 12:35:00,60.87,60.88,60.8,60.84,85592.0,54.4222,54.4311,54.3596,54.3954,85592.0
2017-05-04 12:40:00,60.84,60.87,60.82,60.87,70076.0,54.3954,54.4222,54.3775,54.4222,70076.0
2017-05-04 12:45:00,60.86,60.87,60.83,60.85,30806.0,54.4132,54.4222,54.3864,54.4043,30806.0
2017-05-04 12:50:00,60.85,60.9,60.83,60.89,35595.0,54.4043,54.449,54.3864,54.4401,35595.0
2017-05-04 12:55:00,60.88,60.88,60.84,60.85,37194.0,54.4311,54.4311,54.3954,54.4043,37194.0
2017-05-04 13:00:00,60.85,60.87,60.84,60.86,40012.0,54.4043,54.4222,54.3954,54.4132,40012.0
2017-05-04 13:05:00,60.86,60.87,60.84,60.87,33772.0,54.4132,54.4222,54.3954,54.4222,33772.0
2017-05-04 13:10:00,60.86,60.92,60.86,60.91,50740.0,54.4132,54.4669,54.4132,54.4579,50740.0
2017-05-04 13:15:00,60.91,60.93,60.86,60.89,86280.0,54.4579,54.4758,54.4132,54.4401,86280.0
2017-05-04 13:20:00,60.89,60.9,60.83,60.84,48365.0,54.4401,54.449,54.3864,54.3954,48365.0
2017-05-04 13:25:00,60.84,60.85,60.82,60.83,28014.0,54.3954,54.4043,54.3775,54.3864,28014.0
2017-05-04 13:30:00,60.83,60.85,60.81,60.82,34981.0,54.3864,54.4043,54.3685,54.3775,34981.0
2017-05-04 13:35:00,60.82,60.83,60.77,60.78,35096.0,54.3775,54.3864,54.3328,54.3417,35096.0
2017-05-04 13:40:00,60.78,60.79,60.77,60.78,45888.0,54.3417,54.3507,54.3328,54.3417,45888.0
2017-05-04 13:45:00,60.78,60.97,60.78,60.97,52091.0,54.3417,54.5116,54.3417,54.5116,52091.0
2017-05-04 13:50:00,60.96,60.99,60.84,60.86,71155.0,54.5026,54.5295,54.3954,54.4132,71155.0
2017-05-04 13:55:00,60.84,60.96,60.84,60.87,39455.0,54.3954,54.5026,54.3954,54.4222,39455.0
2017-05-04 14:00:00,60.89,60.9,60.81,60.82,33708.0,54.4401,54.449,54.3685,54.3775,33708.0
2017-05-04 14:05:00,60.82,60.85,60.8,60.84,47630.0,54.3775,54.4043,54.3596,54.3954,47630.0
2017-05-04 14:10:00,60.84,60.94,60.83,60.94,134338.0,54.3954,54.4848,54.3864,54.4848,134338.0
2017-05-04 14:15:00,60.93,61.15,60.92,61.01,104277.0,54.4758,54.6725,54.4669,54.5474,104277.0
2017-05-04 14:20:00,61.0,61.0,60.92,60.93,33345.0,54.5384,54.5384,54.4669,54.4758,33345.0
2017-05-04 14:25:00,60.94,60.99,60.93,60.98,33557.0,54.4848,54.5295,54.4758,54.5205,33557.0
2017-05-04 14:30:00,60.97,61.02,60.96,61.0,45209.0,54.5116,54.5563,54.5026,54.5384,45209.0
2017-05-04 14:35:00,61.0,61.03,60.99,61.02,27015.0,54.5384,54.5652,54.5295,54.5563,27015.0
2017-05-04 14:40:00,61.02,61.09,61.02,61.08,31721.0,54.5563,54.6189,54.5563,54.6099,31721.0
2017-05-04 14:45:00,61.07,61.13,61.07,61.09,59784.0,54.601,54.6546,54.601,54.6189,59784.0
2017-05-04 14:50:00,61.09,61.1,61.06,61.1,47744.0,54.6189,54.6278,54.5921,54.6278,47744.0
2017-05-04 14:55:00,61.1,61.11,60.97,61.03,105015.0,54.6278,54.6368,54.5116,54.5652,105015.0
2017-05-04 15:00:00,61.03,61.03,60.97,61.0,96443.0,54.5652,54.5652,54.5116,54.5384,96443.0
2017-05-04 15:05:00,61.0,61.0,60.96,60.96,43545.0,54.5384,54.5384,54.5026,54.5026,43545.0
2017-05-04 15:10:00,60.95,61.0,60.9,60.95,44369.0,54.4937,54.5384,54.449,54.4937,44369.0
2017-05-04 15:15:00,60.96,60.99,60.85,60.85,72680.0,54.5026,54.5295,54.4043,54.4043,72680.0
2017-05-04 15:20:00,60.83,60.86,60.78,60.8,81120.0,54.3864,54.4132,54.3417,54.3596,81120.0
2017-05-04 15:25:00,60.81,60.82,60.72,60.8,73135.0,54.3685,54.3775,54.2881,54.3596,73135.0
2017-05-04 15:30:00,60.81,60.81,60.77,60.8,91302.0,54.3685,54.3685,54.3328,54.3596,91302.0
2017-05-04 15:35:00,60.8,60.82,60.75,60.78,115672.0,54.3596,54.3775,54.3149,54.3417,115672.0
2017-05-04 15:40:00,60.77,60.79,60.76,60.79,83032.0,54.3328,54.3507,54.3238,54.3507,83032.0
2017-05-04 15:45:00,60.79,60.79,60.58,60.6,198541.0,54.3507,54.3507,54.1629,54.1808,198541.0
2017-05-04 15:50:00,60.6,60.64,60.56,60.64,228825.0,54.1808,54.2165,54.145,54.2165,228825.0
2017-05-04 15:55:00,60.63,60.8,60.6,60.76,291607.0,54.2076,54.3596,54.1808,54.3238,291607.0
2017-05-05 09:30:00,61.69,62.61,61.5,62.5,159434.0,55.1553,55.9779,54.9854,55.8795,159434.0
2017-05-05 09:35:00,62.52,62.88,62.33,62.8,193812.0,55.8974,56.2193,55.7275,56.1477,193812.0
2017-05-05 09:40:00,62.76,62.98,62.62,62.67,186218.0,56.112,56.3087,55.9868,56.0315,186218.0
2017-05-05 09:45:00,62.68,62.79,62.63,62.75,177155.0,56.0405,56.1388,55.9958,56.103,177155.0
2017-05-05 09:50:00,62.75,63.06,62.73,62.95,165127.0,56.103,56.3802,56.0852,56.2819,165127.0
2017-05-05 09:55:00,62.95,63.09,62.75,62.76,107466.0,56.2819,56.407,56.103,56.112,107466.0
2017-05-05 10:00:00,62.77,62.77,62.36,62.48,133678.0,56.1209,56.1209,55.7544,55.8616,133678.0
2017-05-05 10:05:00,62.48,62.57,62.36,62.5,231319.0,55.8616,55.9421,55.7544,55.8795,231319.0
2017-05-05 10:10:00,62.52,62.59,62.41,62.55,109231.0,55.8974,55.96,55.7991,55.9242,109231.0
2017-05-05 10:15:00,62.55,62.73,62.37,62.71,98486.0,55.9242,56.0852,55.7633,56.0673,98486.0
2017-05-05 10:20:00,62.67,62.69,62.53,62.64,48566.0,56.0315,56.0494,55.9063,56.0047,48566.0
2017-05-05 10:25:00,62.66,62.67,62.49,62.61,56656.0,56.0226,56.0315,55.8706,55.9779,56656.0
2017-05-05 10:30:00,62.63,62.76,62.5,62.53,78275.0,55.9958,56.112,55.8795,55.9063,78275.0
2017-05-05 10:35:00,62.54,62.68,62.53,62.67,116327.0,55.9153,56.0405,55.9063,56.0315,116327.0
2017-05-05 10:40:00,62.66,62.81,62.59,62.67,161731.0,56.0226,56.1567,55.96,56.0315,161731.0
2017-05-05 10:45:00,62.67,62.91,62.64,62.84,186932.0,56.0315,56.2461,56.0047,56.1835,186932.0
2017-05-05 10:50:00,62.83,62.91,62.81,62.91,56729.0,56.1746,56.2461,56.1567,56.2461,56729.0
2017-05-05 10:55:00,62.92,62.93,62.8,62.85,44502.0,56.255,56.264,56.1477,56.1924,44502.0
2017-05-05 11:00:00,62.84,62.88,62.79,62.86,46895.0,56.1835,56.2193,56.1388,56.2014,46895.0
2017-05-05 11:05:00,62.85,63.16,62.85,63.13,68825.0,56.1924,56.4696,56.1924,56.4428,68825.0
2017-05-05 11:10:00,63.11,63.34,63.1,63.23,151525.0,56.4249,56.6305,56.416,56.5322,151525.0
2017-05-05 11:15:00,63.24,63.25,62.84,62.91,76240.0,56.5411,56.5501,56.1835,56.2461,76240.0
2017-05-05 11:20:00,62.91,62.97,62.78,62.93,49659.0,56.2461,56.2997,56.1299,56.264,49659.0
2017-05-05 11:25:00,62.92,63.06,62.89,63.03,43782.0,56.255,56.3802,56.2282,56.3534,43782.0
2017-05-05 11:30:00,63.03,63.13,63.01,63.11,51346.0,56.3534,56.4428,56.3355,56.4249,51346.0
2017-05-05 11:35:00,63.1,63.12,62.96,62.99,48453.0,56.416,56.4338,56.2908,56.3176,48453.0
2017-05-05 11:40:00,62.99,63.1,62.98,63.1,21313.0,56.3176,56.416,56.3087,56.416,21313.0
2017-05-05 11:45:00,63.09,63.12,63.01,63.03,29695.0,56.407,56.4338,56.3355,56.3534,29695.0
2017-05-05 11:50:00,63.03,63.07,62.98,63.02,106194.0,56.3534,56.3891,56.3087,56.3444,106194.0
2017-05-05 11:55:00,63.03,63.07,62.94,63.04,71301.0,56.3534,56.3891,56.2729,56.3623,71301.0
2017-05-05 12:00:00,63.03,63.09,62.94,63.02,74102.0,56.3534,56.407,56.2729,56.3444,74102.0
2017-05-05 12:05:00,63.04,63.1,62.97,62.98,33589.0,56.3623,56.416,56.2997,56.3087,33589.0
2017-05-05 12:10:00,62.98,63.0,62.9,62.97,27975.0,56.3087,56.3266,56.2371,56.2997,27975.0
2017-05-05 12:15:00,62.97,62.98,62.86,62.94,31517.0,56.2997,56.3087,56.2014,56.2729,31517.0
2017-05-05 12:20:00,62.91,63.07,62.91,63.02,41426.0,56.2461,56.3891,56.2461,56.3444,41426.0
2017-05-05 12:25:00,63.02,63.02,62.74,62.75,76433.0,56.3444,56.3444,56.0941,56.103,76433.0
2017-05-05 12:30:00,62.76,62.85,62.66,62.75,38052.0,56.112,56.1924,56.0226,56.103,38052.0
2017-05-05 12:35:00,62.75,62.86,62.75,62.83,83483.0,56.103,56.2014,56.103,56.1746,83483.0
2017-05-05 12:40:00,62.81,62.81,62.73,62.78,32794.0,56.1567,56.1567,56.0852,56.1299,32794.0
2017-05-05 12:45:00,62.78,62.79,62.71,62.73,30686.0,56.1299,56.1388,56.0673,56.0852,30686.0
2017-05-05 12:50:00,62.72,62.73,62.61,62.62,37117.0,56.0762,56.0852,55.9779,55.9868,37117.0
2017-05-05 12:55:00,62.62,62.76,62.62,62.71,43642.0,55.9868,56.112,55.9868,56.0673,43642.0
2017-05-05 13:00:00,62.7,62.76,62.68,62.76,33488.0,56.0583,56.112,56.0405,56.112,33488.0
2017-05-05 13:05:00,62.75,62.75,62.62,62.64,34255.0,56.103,56.103,55.9868,56.0047,34255.0
2017-05-05 13:10:00,62.63,62.72,62.63,62.7,29519.0,55.9958,56.0762,55.9958,56.0583,29519.0
2017-05-05 13:15:00,62.69,62.71,62.69,62.7,32989.0,56.0494,56.0673,56.0494,56.0583,32989.0
2017-05-05 13:20:00,62.69,62.71,62.65,62.7,25061.0,56.0494,56.0673,56.0136,56.0583,25061.0
2017-05-05 13:25:00,62.7,62.77,62.69,62.74,49044.0,56.0583,56.1209,56.0494,56.0941,49044.0
2017-05-05 13:30:00,62.73,62.74,62.65,62.66,57962.0,56.0852,56.0941,56.0136,56.0226,57962.0
2017-05-05 13:35:00,62.65,62.74,62.65,62.72,30528.0,56.0136,56.0941,56.0136,56.0762,30528.0
2017-05-05 13:40:00,62.73,62.81,62.71,62.8,45897.0,56.0852,56.1567,56.0673,56.1477,45897.0
2017-05-05 13:45:00,62.79,62.85,62.78,62.83,29034.0,56.1388,56.1924,56.1299,56.1746,29034.0
2017-05-05 13:50:00,62.84,62.87,62.8,62.8,40048.0,56.1835,56.2103,56.1477,56.1477,40048.0
2017-05-05 13:55:00,62.8,62.83,62.78,62.81,45240.0,56.1477,56.1746,56.1299,56.1567,45240.0
2017-05-05 14:00:00,62.81,62.93,62.8,62.92,55268.0,56.1567,56.264,56.1477,56.255,55268.0
2017-05-05 14:05:00,62.93,62.98,62.91,62.95,73837.0,56.264,56.3087,56.2461,56.2819,73837.0
2017-05-05 14:10:00,62.96,63.02,62.9,62.97,92820.0,56.2908,56.3444,56.2371,56.2997,92820.0
2017-05-05 14:15:00,62.96,63.03,62.96,63.02,101536.0,56.2908,56.3534,56.2908,56.3444,101536.0
2017-05-05 14:20:00,63.02,63.05,62.99,63.04,51247.0,56.3444,56.3713,56.3176,56.3623,51247.0
2017-05-05 14:25:00,63.04,63.08,63.03,63.03,38431.0,56.3623,56.3981,56.3534,56.3534,38431.0
2017-05-05 14:30:00,63.03,63.04,62.93,62.95,125223.0,56.3534,56.3623,56.264,56.2819,125223.0
2017-05-05 14:35:00,62.95,63.05,62.94,63.03,72141.0,56.2819,56.3713,56.2729,56.3534,72141.0
2017-05-05 14:40:00,63.02,63.04,62.99,63.0,92853.0,56.3444,56.3623,56.3176,56.3266,92853.0
2017-05-05 14:45:00,63.0,63.05,62.98,63.05,65247.0,56.3266,56.3713,56.3087,56.3713,65247.0
2017-05-05 14:50:00,63.03,63.03,62.93,63.0,88883.0,56.3534,56.3534,56.264,56.3266,88883.0
2017-05-05 14:55:00,63.0,63.0,62.95,62.96,79854.0,56.3266,56.3266,56.2819,56.2908,79854.0
2017-05-05 15:00:00,62.97,62.98,62.9,62.91,63110.0,56.2997,56.3087,56.2371,56.2461,63110.0
2017-05-05 15:05:00,62.92,63.01,62.92,63.0,77838.0,56.255,56.3355,56.255,56.3266,77838.0
2017-05-05 15:10:00,63.0,63.05,62.99,63.02,53213.0,56.3266,56.3713,56.3176,56.3444,53213.0
2017-05-05 15:15:00,63.03,63.04,62.99,63.01,54643.0,56.3534,56.3623,56.3176,56.3355,54643.0
2017-05-05 15:20:00,63.0,63.03,62.96,62.97,69203.0,56.3266,56.3534,56.2908,56.2997,69203.0
2017-05-05 15:25:00,62.97,63.03,62.97,63.02,59440.0,56.2997,56.3534,56.2997,56.3444,59440.0
2017-05-05 15:30:00,63.02,63.07,63.01,63.03,82931.0,56.3444,56.3891,56.3355,56.3534,82931.0
2017-05-05 15:35:00,63.03,63.03,62.98,62.99,153930.0,56.3534,56.3534,56.3087,56.3176,153930.0
2017-05-05 15:40:00,63.0,63.07,62.99,63.06,100446.0,56.3266,56.3891,56.3176,56.3802,100446.0
2017-05-05 15:45:00,63.06,63.11,63.03,63.11,134141.0,56.3802,56.4249,56.3534,56.4249,134141.0
2017-05-05 15:50:00,63.11,63.23,63.1,63.2,342188.0,56.4249,56.5322,56.416,56.5054,342188.0
2017-05-05 15:55:00,63.2,63.34,63.14,63.21,502182.0,56.5054,56.6305,56.4517,56.5143,502182.0
2017-05-08 09:30:00,63.19,63.94,63.0,63.9,207786.0,56.4964,57.167,56.3266,57.1312,207786.0
2017-05-08 09:35:00,63.93,64.08,63.91,64.0,130515.0,57.158,57.2922,57.1402,57.2206,130515.0
2017-05-08 09:40:00,64.01,64.08,63.96,64.05,150014.0,57.2296,57.2922,57.1849,57.2653,150014.0
2017-05-08 09:45:00,64.07,64.12,63.83,63.95,114362.0,57.2832,57.3279,57.0686,57.1759,114362.0
2017-05-08 09:50:00,63.96,63.98,63.82,63.9,136709.0,57.1849,57.2027,57.0597,57.1312,136709.0
2017-05-08 09:55:00,63.91,64.07,63.89,64.02,126531.0,57.1402,57.2832,57.1223,57.2385,126531.0
2017-05-08 10:00:00,64.01,64.15,63.91,64.04,95171.0,57.2296,57.3547,57.1402,57.2564,95171.0
2017-05-08 10:05:00,64.05,64.07,63.95,64.06,94787.0,57.2653,57.2832,57.1759,57.2743,94787.0
2017-05-08 10:10:00,64.05,64.06,63.95,64.01,58985.0,57.2653,57.2743,57.1759,57.2296,58985.0
2017-05-08 10:15:00,63.99,64.17,63.99,64.14,84961.0,57.2117,57.3726,57.2117,57.3458,84961.0
2017-05-08 10:20:00,64.15,64.18,64.07,64.08,62535.0,57.3547,57.3816,57.2832,57.2922,62535.0
2017-05-08 10:25:00,64.08,64.12,64.04,64.09,58990.0,57.2922,57.3279,57.2564,57.3011,58990.0
2017-05-08 10:30:00,64.1,64.18,64.08,64.16,54373.0,57.31,57.3816,57.2922,57.3637,54373.0
2017-05-08 10:35:00,64.16,64.16,64.04,64.12,83557.0,57.3637,57.3637,57.2564,57.3279,83557.0
2017-05-08 10:40:00,64.12,64.24,64.1,64.24,75229.0,57.3279,57.4352,57.31,57.4352,75229.0
2017-05-08 10:45:00,64.25,64.25,64.1,64.13,59765.0,57.4441,57.4441,57.31,57.3369,59765.0
2017-05-08 10:50:00,64.13,64.17,64.02,64.09,115980.0,57.3369,57.3726,57.2385,57.3011,115980.0
2017-05-08 10:55:00,64.09,64.17,64.08,64.14,44615.0,57.3011,57.3726,57.2922,57.3458,44615.0
2017-05-08 11:00:00,64.14,64.17,64.13,64.17,63967.0,57.3458,57.3726,57.3369,57.3726,63967.0
2017-05-08 11:05:00,64.16,64.18,64.13,64.14,41198.0,57.3637,57.3816,57.3369,57.3458,41198.0
2017-05-08 11:10:00,64.14,64.18,64.1,64.18,72296.0,57.3458,57.3816,57.31,57.3816,72296.0
2017-05-08 11:15:00,64.17,64.2,64.15,64.16,45640.0,57.3726,57.3994,57.3547,57.3637,45640.0
2017-05-08 11:20:00,64.17,64.19,64.13,64.15,78629.0,57.3726,57.3905,57.3369,57.3547,78629.0
2017-05-08 11:25:00,64.16,64.16,63.99,64.05,39225.0,57.3637,57.3637,57.2117,57.2653,39225.0
2017-05-08 11:30:00,64.06,64.12,64.05,64.1,34795.0,57.2743,57.3279,57.2653,57.31,34795.0
2017-05-08 11:35:00,64.09,64.15,64.07,64.15,41011.0,57.3011,57.3547,57.2832,57.3547,41011.0
2017-05-08 11:40:00,64.15,64.18,64.13,64.16,89463.0,57.3547,57.3816,57.3369,57.3637,89463.0
2017-05-08 11:45:00,64.16,64.22,64.14,64.16,37288.0,57.3637,57.4173,57.3458,57.3637,37288.0
2017-05-08 11:50:00,64.17,64.19,64.13,64.17,37362.0,57.3726,57.3905,57.3369,57.3726,37362.0
2017-05-08 11:55:00,64.16,64.17,64.13,64.13,30967.0,57.3637,57.3726,57.3369,57.3369,30967.0
2017-05-08 12:00:00,64.14,64.17,64.13,64.14,61190.0,57.3458,57.3726,57.3369,57.3458,61190.0
2017-05-08 12:05:00,64.14,64.15,64.12,64.13,28870.0,57.3458,57.3547,57.3279,57.3369,28870.0
2017-05-08 12:10:00,64.12,64.16,64.02,64.16,51540.0,57.3279,57.3637,57.2385,57.3637,51540.0
2017-05-08 12:15:00,64.16,64.17,64.11,64.15,87507.0,57.3637,57.3726,57.319,57.3547,87507.0
2017-05-08 12:20:00,64.14,64.18,64.14,64.17,35762.0,57.3458,57.3816,57.3458,57.3726,35762.0
2017-05-08 12:25:00,64.17,64.29,64.16,64.29,79675.0,57.3726,57.4799,57.3637,57.4799,79675.0
2017-05-08 12:30:00,64.28,64.32,64.26,64.28,57842.0,57.471,57.5067,57.4531,57.471,57842.0
2017-05-08 12:35:00,64.28,64.32,64.25,64.31,90161.0,57.471,57.5067,57.4441,57.4978,90161.0
2017-05-08 12:40:00,64.31,64.32,64.18,64.18,65613.0,57.4978,57.5067,57.3816,57.3816,65613.0
2017-05-08 12:45:00,64.18,64.19,64.12,64.12,35326.0,57.3816,57.3905,57.3279,57.3279,35326.0
2017-05-08 12:50:00,64.12,64.16,64.1,64.13,55742.0,57.3279,57.3637,57.31,57.3369,55742.0
2017-05-08 12:55:00,64.13,64.16,64.11,64.14,95224.0,57.3369,57.3637,57.319,57.3458,95224.0
2017-05-08 13:00:00,64.14,64.16,64.01,64.03,92021.0,57.3458,57.3637,57.2296,57.2475,92021.0
2017-05-08 13:05:00,64.02,64.07,64.01,64.07,51195.0,57.2385,57.2832,57.2296,57.2832,51195.0
2017-05-08 13:10:00,64.07,64.15,64.05,64.12,68026.0,57.2832,57.3547,57.2653,57.3279,68026.0
2017-05-08 13:15:00,64.12,64.14,64.05,64.09,101295.0,57.3279,57.3458,57.2653,57.3011,101295.0
2017-05-08 13:20:00,64.09,64.1,64.07,64.08,19460.0,57.3011,57.31,57.2832,57.2922,19460.0
2017-05-08 13:25:00,64.08,64.11,64.04,64.11,46034.0,57.2922,57.319,57.2564,57.319,46034.0
2017-05-08 13:30:00,64.1,64.16,64.08,64.16,84407.0,57.31,57.3637,57.2922,57.3637,84407.0
2017-05-08 13:35:00,64.15,64.3,64.15,64.28,111879.0,57.3547,57.4889,57.3547,57.471,111879.0
2017-05-08 13:40:00,64.28,64.31,64.22,64.31,63804.0,57.471,57.4978,57.4173,57.4978,63804.0
2017-05-08 13:45:00,64.31,64.43,64.31,64.37,117662.0,57.4978,57.6051,57.4978,57.5514,117662.0
2017-05-08 13:50:00,64.38,64.39,64.35,64.37,35404.0,57.5604,57.5693,57.5336,57.5514,35404.0
2017-05-08 13:55:00,64.36,64.37,64.25,64.25,38719.0,57.5425,57.5514,57.4441,57.4441,38719.0
2017-05-08 14:00:00,64.26,64.3,64.24,64.28,35704.0,57.4531,57.4889,57.4352,57.471,35704.0
2017-05-08 14:05:00,64.28,64.29,64.2,64.2,45709.0,57.471,57.4799,57.3994,57.3994,45709.0
2017-05-08 14:10:00,64.2,64.21,64.09,64.09,26226.0,57.3994,57.4084,57.3011,57.3011,26226.0
2017-05-08 14:15:00,64.1,64.12,64.04,64.09,90471.0,57.31,57.3279,57.2564,57.3011,90471.0
2017-05-08 14:20:00,64.09,64.1,64.01,64.08,40262.0,57.3011,57.31,57.2296,57.2922,40262.0
2017-05-08 14:25:00,64.08,64.1,64.04,64.06,37506.0,57.2922,57.31,57.2564,57.2743,37506.0
2017-05-08 14:30:00,64.06,64.09,64.05,64.05,20353.0,57.2743,57.3011,57.2653,57.2653,20353.0
2017-05-08 14:35:00,64.05,64.09,64.04,64.05,22211.0,57.2653,57.3011,57.2564,57.2653,22211.0
2017-05-08 14:40:00,64.04,64.08,64.02,64.08,34005.0,57.2564,57.2922,57.2385,57.2922,34005.0
2017-05-08 14:45:00,64.08,64.11,64.07,64.08,22515.0,57.2922,57.319,57.2832,57.2922,22515.0
2017-05-08 14:50:00,64.08,64.1,64.04,64.05,40508.0,57.2922,57.31,57.2564,57.2653,40508.0
2017-05-08 14:55:00,64.04,64.05,64.0,64.01,47067.0,57.2564,57.2653,57.2206,57.2296,47067.0
2017-05-08 15:00:00,64.02,64.04,64.0,64.02,34113.0,57.2385,57.2564,57.2206,57.2385,34113.0
2017-05-08 15:05:00,64.02,64.07,64.01,64.06,51286.0,57.2385,57.2832,57.2296,57.2743,51286.0
2017-05-08 15:10:00,64.06,64.1,64.06,64.09,51087.0,57.2743,57.31,57.2743,57.3011,51087.0
2017-05-08 15:15:00,64.09,64.18,64.08,64.17,80021.0,57.3011,57.3816,57.2922,57.3726,80021.0
2017-05-08 15:20:00,64.17,64.19,64.14,64.15,63578.0,57.3726,57.3905,57.3458,57.3547,63578.0
2017-05-08 15:25:00,64.15,64.19,64.14,64.17,77021.0,57.3547,57.3905,57.3458,57.3726,77021.0
2017-05-08 15:30:00,64.17,64.18,64.14,64.17,83935.0,57.3726,57.3816,57.3458,57.3726,83935.0
2017-05-08 15:35:00,64.17,64.17,64.05,64.05,79653.0,57.3726,57.3726,57.2653,57.2653,79653.0
2017-05-08 15:40:00,64.06,64.12,64.04,64.08,78616.0,57.2743,57.3279,57.2564,57.2922,78616.0
2017-05-08 15:45:00,64.07,64.1,64.06,64.1,71660.0,57.2832,57.31,57.2743,57.31,71660.0
2017-05-08 15:50:00,64.1,64.24,64.1,64.23,143069.0,57.31,57.4352,57.31,57.4263,143069.0
2017-05-08 15:55:00,64.23,64.29,64.22,64.28,303425.0,57.4263,57.4799,57.4173,57.471,303425.0
2017-05-09 09:30:00,63.51,64.04,63.39,63.95,133607.0,56.7825,57.2564,56.6752,57.1759,133607.0
2017-05-09 09:35:00,63.95,64.08,63.85,63.85,38638.0,57.1759,57.2922,57.0865,57.0865,38638.0
2017-05-09 09:40:00,63.86,63.9,63.82,63.87,45481.0,57.0955,57.1312,57.0597,57.1044,45481.0
2017-05-09 09:45:00,63.88,63.99,63.86,63.93,42593.0,57.1133,57.2117,57.0955,57.158,42593.0
2017-05-09 09:50:00,63.93,63.98,63.88,63.89,30908.0,57.158,57.2027,57.1133,57.1223,30908.0
2017-05-09 09:55:00,63.89,63.95,63.86,63.95,22020.0,57.1223,57.1759,57.0955,57.1759,22020.0
2017-05-09 10:00:00,63.96,64.0,63.86,63.87,46620.0,57.1849,57.2206,57.0955,57.1044,46620.0
2017-05-09 10:05:00,63.88,64.02,63.88,64.01,52869.0,57.1133,57.2385,57.1133,57.2296,52869.0
2017-05-09 10:10:00,64.01,64.04,63.98,64.0,39900.0,57.2296,57.2564,57.2027,57.2206,39900.0
2017-05-09 10:15:00,64.0,64.11,64.0,64.08,41396.0,57.2206,57.319,57.2206,57.2922,41396.0
2017-05-09 10:20:00,64.08,64.2,64.07,64.19,29271.0,57.2922,57.3994,57.2832,57.3905,29271.0
2017-05-09 10:25:00,64.18,64.22,64.14,64.14,26978.0,57.3816,57.4173,57.3458,57.3458,26978.0
2017-05-09 10:30:00,64.13,64.15,64.09,64.11,37402.0,57.3369,57.3547,57.3011,57.319,37402.0
2017-05-09 10:35:00,64.1,64.15,64.09,64.12,42507.0,57.31,57.3547,57.3011,57.3279,42507.0
2017-05-09 10:40:00,64.13,64.17,64.04,64.09,48815.0,57.3369,57.3726,57.2564,57.3011,48815.0
2017-05-09 10:45:00,64.1,64.23,64.09,64.21,36589.0,57.31,57.4263,57.3011,57.4084,36589.0
2017-05-09 10:50:00,64.21,64.27,64.21,64.25,22260.0,57.4084,57.462,57.4084,57.4441,22260.0
2017-05-09 10:55:00,64.24,64.25,64.15,64.2,49469.0,57.4352,57.4441,57.3547,57.3994,49469.0
2017-05-09 11:00:00,64.21,64.25,64.17,64.17,42919.0,57.4084,57.4441,57.3726,57.3726,42919.0
2017-05-09 11:05:00,64.17,64.22,64.15,64.21,43586.0,57.3726,57.4173,57.3547,57.4084,43586.0
2017-05-09 11:10:00,64.2,64.25,64.2,64.23,35572.0,57.3994,57.4441,57.3994,57.4263,35572.0
2017-05-09 11:15:00,64.23,64.23,64.12,64.12,53716.0,57.4263,57.4263,57.3279,57.3279,53716.0
2017-05-09 11:20:00,64.12,64.15,64.1,64.13,27167.0,57.3279,57.3547,57.31,57.3369,27167.0
2017-05-09 11:25:00,64.13,64.17,64.12,64.13,19696.0,57.3369,57.3726,57.3279,57.3369,19696.0
2017-05-09 11:30:00,64.13,64.17,64.13,64.17,22576.0,57.3369,57.3726,57.3369,57.3726,22576.0
2017-05-09 11:35:00,64.17,64.24,64.16,64.22,25155.0,57.3726,57.4352,57.3637,57.4173,25155.0
2017-05-09 11:40:00,64.23,64.24,64.17,64.23,29991.0,57.4263,57.4352,57.3726,57.4263,29991.0
2017-05-09 11:45:00,64.23,64.23,64.17,64.22,23722.0,57.4263,57.4263,57.3726,57.4173,23722.0
2017-05-09 11:50:00,64.22,64.24,64.22,64.24,9101.0,57.4173,57.4352,57.4173,57.4352,9101.0
2017-05-09 11:55:00,64.24,64.25,64.21,64.23,17786.0,57.4352,57.4441,57.4084,57.4263,17786.0
2017-05-09 12:00:00,64.23,64.25,64.22,64.25,13914.0,57.4263,57.4441,57.4173,57.4441,13914.0
2017-05-09 12:05:00,64.25,64.25,64.16,64.19,21050.0,57.4441,57.4441,57.3637,57.3905,21050.0
2017-05-09 12:10:00,64.19,64.22,64.18,64.18,13404.0,57.3905,57.4173,57.3816,57.3816,13404.0
2017-05-09 12:15:00,64.19,64.2,64.16,64.2,20689.0,57.3905,57.3994,57.3637,57.3994,20689.0
2017-05-09 12:20:00,64.19,64.3,64.17,64.3,126580.0,57.3905,57.4889,57.3726,57.4889,126580.0
2017-05-09 12:25:00,64.3,64.34,64.24,64.24,109096.0,57.4889,57.5246,57.4352,57.4352,109096.0
2017-05-09 12:30:00,64.25,64.27,64.22,64.26,25860.0,57.4441,57.462,57.4173,57.4531,25860.0
2017-05-09 12:35:00,64.27,64.28,64.21,64.23,24765.0,57.462,57.471,57.4084,57.4263,24765.0
2017-05-09 12:40:00,64.23,64.25,64.18,64.19,19140.0,57.4263,57.4441,57.3816,57.3905,19140.0
2017-05-09 12:45:00,64.18,64.23,64.18,64.22,15745.0,57.3816,57.4263,57.3816,57.4173,15745.0
2017-05-09 12:50:00,64.22,64.24,64.18,64.18,13305.0,57.4173,57.4352,57.3816,57.3816,13305.0
2017-05-09 12:55:00,64.18,64.21,64.12,64.19,23360.0,57.3816,57.4084,57.3279,57.3905,23360.0
2017-05-09 13:00:00,64.18,64.2,64.17,64.19,12049.0,57.3816,57.3994,57.3726,57.3905,12049.0
2017-05-09 13:05:00,64.19,64.2,64.17,64.17,12495.0,57.3905,57.3994,57.3726,57.3726,12495.0
2017-05-09 13:10:00,64.17,64.18,64.15,64.17,13522.0,57.3726,57.3816,57.3547,57.3726,13522.0
2017-05-09 13:15:00,64.17,64.17,64.12,64.16,27277.0,57.3726,57.3726,57.3279,57.3637,27277.0
2017-05-09 13:20:00,64.16,64.19,64.14,64.17,22955.0,57.3637,57.3905,57.3458,57.3726,22955.0
2017-05-09 13:25:00,64.17,64.17,64.07,64.09,38850.0,57.3726,57.3726,57.2832,57.3011,38850.0
2017-05-09 13:30:00,64.1,64.18,64.07,64.18,55776.0,57.31,57.3816,57.2832,57.3816,55776.0
2017-05-09 13:35:00,64.17,64.17,64.13,64.14,39397.0,57.3726,57.3726,57.3369,57.3458,39397.0
2017-05-09 13:40:00,64.14,64.14,64.09,64.13,24875.0,57.3458,57.3458,57.3011,57.3369,24875.0
2017-05-09 13:45:00,64.13,64.19,64.13,64.16,20590.0,57.3369,57.3905,57.3369,57.3637,20590.0
2017-05-09 13:50:00,64.16,64.19,64.15,64.17,18392.0,57.3637,57.3905,57.3547,57.3726,18392.0
2017-05-09 13:55:00,64.17,64.18,64.11,64.13,21679.0,57.3726,57.3816,57.319,57.3369,21679.0
2017-05-09 14:00:00,64.13,64.14,64.12,64.14,20323.0,57.3369,57.3458,57.3279,57.3458,20323.0
2017-05-09 14:05:00,64.14,64.16,64.12,64.14,26787.0,57.3458,57.3637,57.3279,57.3458,26787.0
2017-05-09 14:10:00,64.13,64.14,64.1,64.13,21861.0,57.3369,57.3458,57.31,57.3369,21861.0
2017-05-09 14:15:00,64.13,64.14,64.11,64.12,16973.0,57.3369,57.3458,57.319,57.3279,16973.0
2017-05-09 14:20:00,64.12,64.13,64.1,64.1,26729.0,57.3279,57.3369,57.31,57.31,26729.0
2017-05-09 14:25:00,64.11,64.18,64.1,64.13,26664.0,57.319,57.3816,57.31,57.3369,26664.0
2017-05-09 14:30:00,64.13,64.18,64.12,64.13,31457.0,57.3369,57.3816,57.3279,57.3369,31457.0
2017-05-09 14:35:00,64.13,64.14,64.1,64.12,18990.0,57.3369,57.3458,57.31,57.3279,18990.0
2017-05-09 14:40:00,64.11,64.14,64.1,64.14,20389.0,57.319,57.3458,57.31,57.3458,20389.0
2017-05-09 14:45:00,64.14,64.15,64.11,64.13,19152.0,57.3458,57.3547,57.319,57.3369,19152.0
2017-05-09 14:50:00,64.13,64.13,64.1,64.12,14052.0,57.3369,57.3369,57.31,57.3279,14052.0
2017-05-09 14:55:00,64.11,64.12,64.09,64.09,25108.0,57.319,57.3279,57.3011,57.3011,25108.0
2017-05-09 15:00:00,64.09,64.12,64.09,64.11,21019.0,57.3011,57.3279,57.3011,57.319,21019.0
2017-05-09 15:05:00,64.1,64.13,64.09,64.09,33236.0,57.31,57.3369,57.3011,57.3011,33236.0
2017-05-09 15:10:00,64.09,64.1,64.05,64.05,17731.0,57.3011,57.31,57.2653,57.2653,17731.0
2017-05-09 15:15:00,64.05,64.06,64.0,64.02,23269.0,57.2653,57.2743,57.2206,57.2385,23269.0
2017-05-09 15:20:00,64.02,64.04,64.01,64.03,17505.0,57.2385,57.2564,57.2296,57.2475,17505.0
2017-05-09 15:25:00,64.03,64.04,64.01,64.02,26699.0,57.2475,57.2564,57.2296,57.2385,26699.0
2017-05-09 15:30:00,64.03,64.03,63.94,63.98,37032.0,57.2475,57.2475,57.167,57.2027,37032.0
2017-05-09 15:35:00,63.97,64.0,63.93,63.99,61029.0,57.1938,57.2206,57.158,57.2117,61029.0
2017-05-09 15:40:00,64.0,64.06,63.99,64.05,77221.0,57.2206,57.2743,57.2117,57.2653,77221.0
2017-05-09 15:45:00,64.06,64.11,64.05,64.1,105388.0,57.2743,57.319,57.2653,57.31,105388.0
2017-05-09 15:50:00,64.11,64.17,64.11,64.16,96324.0,57.319,57.3726,57.319,57.3637,96324.0
2017-05-09 15:55:00,64.16,64.19,64.14,64.17,151902.0,57.3637,57.3905,57.3458,57.3726,151902.0
2017-05-10 09:30:00,63.99,64.02,63.66,63.97,159966.0,57.2117,57.2385,56.9166,57.1938,159966.0
2017-05-10 09:35:00,63.97,64.2,63.93,64.17,84968.0,57.1938,57.3994,57.158,57.3726,84968.0
2017-05-10 09:40:00,64.17,64.21,64.12,64.13,84681.0,57.3726,57.4084,57.3279,57.3369,84681.0
2017-05-10 09:45:00,64.12,64.15,64.08,64.14,68453.0,57.3279,57.3547,57.2922,57.3458,68453.0
2017-05-10 09:50:00,64.14,64.16,64.06,64.1,124205.0,57.3458,57.3637,57.2743,57.31,124205.0
2017-05-10 09:55:00,64.1,64.23,64.1,64.17,174391.0,57.31,57.4263,57.31,57.3726,174391.0
2017-05-10 10:00:00,64.17,64.18,64.1,64.18,39924.0,57.3726,57.3816,57.31,57.3816,39924.0
2017-05-10 10:05:00,64.18,64.24,64.14,64.24,80269.0,57.3816,57.4352,57.3458,57.4352,80269.0
2017-05-10 10:10:00,64.23,64.3,64.18,64.19,66534.0,57.4263,57.4889,57.3816,57.3905,66534.0
2017-05-10 10:15:00,64.19,64.2,64.06,64.08,35415.0,57.3905,57.3994,57.2743,57.2922,35415.0
2017-05-10 10:20:00,64.09,64.1,64.07,64.08,18028.0,57.3011,57.31,57.2832,57.2922,18028.0
2017-05-10 10:25:00,64.08,64.13,64.05,64.1,32814.0,57.2922,57.3369,57.2653,57.31,32814.0
2017-05-10 10:30:00,64.1,64.11,64.01,64.07,46601.0,57.31,57.319,57.2296,57.2832,46601.0
2017-05-10 10:35:00,64.08,64.14,64.08,64.1,31821.0,57.2922,57.3458,57.2922,57.31,31821.0
2017-05-10 10:40:00,64.1,64.16,64.03,64.08,111195.0,57.31,57.3637,57.2475,57.2922,111195.0
2017-05-10 10:45:00,64.08,64.1,64.05,64.05,32284.0,57.2922,57.31,57.2653,57.2653,32284.0
2017-05-10 10:50:00,64.05,64.1,64.04,64.1,18181.0,57.2653,57.31,57.2564,57.31,18181.0
2017-05-10 10:55:00,64.09,64.09,63.95,63.95,28269.0,57.3011,57.3011,57.1759,57.1759,28269.0
2017-05-10 11:00:00,63.96,64.0,63.95,64.0,15118.0,57.1849,57.2206,57.1759,57.2206,15118.0
2017-05-10 11:05:00,64.01,64.03,63.98,63.99,22653.0,57.2296,57.2475,57.2027,57.2117,22653.0
2017-05-10 11:10:00,63.99,64.01,63.96,63.97,31090.0,57.2117,57.2296,57.1849,57.1938,31090.0
2017-05-10 11:15:00,63.96,63.99,63.95,63.97,20293.0,57.1849,57.2117,57.1759,57.1938,20293.0
2017-05-10 11:20:00,63.96,63.98,63.94,63.95,15483.0,57.1849,57.2027,57.167,57.1759,15483.0
2017-05-10 11:25:00,63.95,63.98,63.93,63.96,19645.0,57.1759,57.2027,57.158,57.1849,19645.0
2017-05-10 11:30:00,63.96,63.97,63.94,63.94,12478.0,57.1849,57.1938,57.167,57.167,12478.0
2017-05-10 11:35:00,63.94,63.99,63.94,63.99,21201.0,57.167,57.2117,57.167,57.2117,21201.0
2017-05-10 11:40:00,63.99,64.0,63.97,63.98,11949.0,57.2117,57.2206,57.1938,57.2027,11949.0
2017-05-10 11:45:00,63.98,63.99,63.96,63.98,12307.0,57.2027,57.2117,57.1849,57.2027,12307.0
2017-05-10 11:50:00,63.99,64.0,63.98,63.99,24093.0,57.2117,57.2206,57.2027,57.2117,24093.0
2017-05-10 11:55:00,63.99,64.0,63.98,64.0,26581.0,57.2117,57.2206,57.2027,57.2206,26581.0
2017-05-10 12:00:00,63.99,64.0,63.98,63.99,5374.0,57.2117,57.2206,57.2027,57.2117,5374.0
2017-05-10 12:05:00,63.99,64.01,63.98,63.99,22553.0,57.2117,57.2296,57.2027,57.2117,22553.0
2017-05-10 12:10:00,63.99,64.0,63.98,64.0,16893.0,57.2117,57.2206,57.2027,57.2206,16893.0
2017-05-10 12:15:00,64.0,64.0,63.99,63.99,21818.0,57.2206,57.2206,57.2117,57.2117,21818.0
2017-05-10 12:20:00,63.99,64.0,63.9,63.93,20143.0,57.2117,57.2206,57.1312,57.158,20143.0
2017-05-10 12:25:00,63.94,63.99,63.94,63.99,13501.0,57.167,57.2117,57.167,57.2117,13501.0
2017-05-10 12:30:00,64.0,64.01,63.98,64.0,14156.0,57.2206,57.2296,57.2027,57.2206,14156.0
2017-05-10 12:35:00,63.99,64.0,63.99,64.0,11615.0,57.2117,57.2206,57.2117,57.2206,11615.0
2017-05-10 12:40:00,64.0,64.01,63.99,64.0,38467.0,57.2206,57.2296,57.2117,57.2206,38467.0
2017-05-10 12:45:00,64.0,64.01,63.99,63.99,37203.0,57.2206,57.2296,57.2117,57.2117,37203.0
2017-05-10 12:50:00,64.0,64.01,63.99,64.0,17678.0,57.2206,57.2296,57.2117,57.2206,17678.0
2017-05-10 12:55:00,64.0,64.01,63.98,63.98,19619.0,57.2206,57.2296,57.2027,57.2027,19619.0
2017-05-10 13:00:00,63.99,64.01,63.98,63.98,30331.0,57.2117,57.2296,57.2027,57.2027,30331.0
2017-05-10 13:05:00,63.98,63.99,63.92,63.94,13175.0,57.2027,57.2117,57.1491,57.167,13175.0
2017-05-10 13:10:00,63.94,63.94,63.88,63.88,10300.0,57.167,57.167,57.1133,57.1133,10300.0
2017-05-10 13:15:00,63.88,63.89,63.85,63.87,14141.0,57.1133,57.1223,57.0865,57.1044,14141.0
2017-05-10 13:20:00,63.88,63.89,63.86,63.87,15501.0,57.1133,57.1223,57.0955,57.1044,15501.0
2017-05-10 13:25:00,63.87,63.89,63.86,63.86,20014.0,57.1044,57.1223,57.0955,57.0955,20014.0
2017-05-10 13:30:00,63.87,63.94,63.87,63.94,16587.0,57.1044,57.167,57.1044,57.167,16587.0
2017-05-10 13:35:00,63.93,63.94,63.89,63.9,17300.0,57.158,57.167,57.1223,57.1312,17300.0
2017-05-10 13:40:00,63.89,63.91,63.89,63.89,13727.0,57.1223,57.1402,57.1223,57.1223,13727.0
2017-05-10 13:45:00,63.9,63.93,63.89,63.92,12718.0,57.1312,57.158,57.1223,57.1491,12718.0
2017-05-10 13:50:00,63.93,63.96,63.92,63.96,14692.0,57.158,57.1849,57.1491,57.1849,14692.0
2017-05-10 13:55:00,63.96,63.98,63.95,63.95,24055.0,57.1849,57.2027,57.1759,57.1759,24055.0
2017-05-10 14:00:00,63.96,64.01,63.95,63.99,44049.0,57.1849,57.2296,57.1759,57.2117,44049.0
2017-05-10 14:05:00,63.99,64.0,63.97,63.99,13364.0,57.2117,57.2206,57.1938,57.2117,13364.0
2017-05-10 14:10:00,63.99,64.0,63.98,63.99,35815.0,57.2117,57.2206,57.2027,57.2117,35815.0
2017-05-10 14:15:00,63.99,64.0,63.98,63.98,96866.0,57.2117,57.2206,57.2027,57.2027,96866.0
2017-05-10 14:20:00,63.98,64.0,63.96,63.99,29513.0,57.2027,57.2206,57.1849,57.2117,29513.0
2017-05-10 14:25:00,63.99,64.0,63.98,63.99,38683.0,57.2117,57.2206,57.2027,57.2117,38683.0
2017-05-10 14:30:00,63.99,64.01,63.97,63.99,32248.0,57.2117,57.2296,57.1938,57.2117,32248.0
2017-05-10 14:35:00,64.0,64.01,63.94,63.96,48103.0,57.2206,57.2296,57.167,57.1849,48103.0
2017-05-10 14:40:00,63.96,63.99,63.95,63.98,25088.0,57.1849,57.2117,57.1759,57.2027,25088.0
2017-05-10 14:45:00,63.98,64.0,63.96,64.0,20664.0,57.2027,57.2206,57.1849,57.2206,20664.0
2017-05-10 14:50:00,64.0,64.02,63.98,63.98,42762.0,57.2206,57.2385,57.2027,57.2027,42762.0
2017-05-10 14:55:00,63.98,63.99,63.95,63.96,23503.0,57.2027,57.2117,57.1759,57.1849,23503.0
2017-05-10 15:00:00,63.96,63.99,63.95,63.99,22541.0,57.1849,57.2117,57.1759,57.2117,22541.0
2017-05-10 15:05:00,63.99,64.0,63.98,63.99,67103.0,57.2117,57.2206,57.2027,57.2117,67103.0
2017-05-10 15:10:00,64.0,64.01,63.97,63.99,37344.0,57.2206,57.2296,57.1938,57.2117,37344.0
2017-05-10 15:15:00,63.99,64.01,63.98,64.0,61969.0,57.2117,57.2296,57.2027,57.2206,61969.0
2017-05-10 15:20:00,63.99,63.99,63.95,63.97,34100.0,57.2117,57.2117,57.1759,57.1938,34100.0
2017-05-10 15:25:00,63.98,64.0,63.93,63.93,34788.0,57.2027,57.2206,57.158,57.158,34788.0
2017-05-10 15:30:00,63.94,64.0,63.93,63.98,27898.0,57.167,57.2206,57.158,57.2027,27898.0
2017-05-10 15:35:00,63.98,63.99,63.91,63.97,64666.0,57.2027,57.2117,57.1402,57.1938,64666.0
2017-05-10 15:40:00,63.97,63.99,63.94,63.98,41601.0,57.1938,57.2117,57.167,57.2027,41601.0
2017-05-10 15:45:00,63.98,64.0,63.94,63.97,61348.0,57.2027,57.2206,57.167,57.1938,61348.0
2017-05-10 15:50:00,63.96,63.99,63.96,63.96,54664.0,57.1849,57.2117,57.1849,57.1849,54664.0
2017-05-10 15:55:00,63.97,64.0,63.96,63.97,135673.0,57.1938,57.2206,57.1849,57.1938,135673.0
2017-05-11 09:30:00,63.6,63.88,63.6,63.79,100841.0,56.863,57.1133,56.863,57.0329,100841.0
2017-05-11 09:35:00,63.82,63.88,63.63,63.7,28808.0,57.0597,57.1133,56.8898,56.9524,28808.0
2017-05-11 09:40:00,63.71,63.75,63.63,63.71,41189.0,56.9613,56.9971,56.8898,56.9613,41189.0
2017-05-11 09:45:00,63.71,63.73,63.62,63.72,36711.0,56.9613,56.9792,56.8809,56.9703,36711.0
2017-05-11 09:50:00,63.71,63.74,63.65,63.73,41398.0,56.9613,56.9882,56.9077,56.9792,41398.0
2017-05-11 09:55:00,63.73,63.75,63.62,63.72,33621.0,56.9792,56.9971,56.8809,56.9703,33621.0
2017-05-11 10:00:00,63.71,63.8,63.7,63.75,42865.0,56.9613,57.0418,56.9524,56.9971,42865.0
2017-05-11 10:05:00,63.74,63.88,63.74,63.84,44346.0,56.9882,57.1133,56.9882,57.0776,44346.0
2017-05-11 10:10:00,63.85,63.88,63.79,63.83,33605.0,57.0865,57.1133,57.0329,57.0686,33605.0
2017-05-11 10:15:00,63.83,63.89,63.82,63.87,62343.0,57.0686,57.1223,57.0597,57.1044,62343.0
2017-05-11 10:20:00,63.87,63.89,63.8,63.84,37801.0,57.1044,57.1223,57.0418,57.0776,37801.0
2017-05-11 10:25:00,63.83,63.84,63.74,63.74,31798.0,57.0686,57.0776,56.9882,56.9882,31798.0
2017-05-11 10:30:00,63.74,63.76,63.62,63.76,33710.0,56.9882,57.0061,56.8809,57.0061,33710.0
2017-05-11 10:35:00,63.76,63.76,63.62,63.75,68671.0,57.0061,57.0061,56.8809,56.9971,68671.0
2017-05-11 10:40:00,63.75,63.86,63.74,63.86,65445.0,56.9971,57.0955,56.9882,57.0955,65445.0
2017-05-11 10:45:00,63.84,63.86,63.78,63.78,42684.0,57.0776,57.0955,57.0239,57.0239,42684.0
2017-05-11 10:50:00,63.78,63.78,63.7,63.75,14683.0,57.0239,57.0239,56.9524,56.9971,14683.0
2017-05-11 10:55:00,63.74,63.82,63.73,63.77,35039.0,56.9882,57.0597,56.9792,57.015,35039.0
2017-05-11 11:00:00,63.76,63.83,63.74,63.81,22533.0,57.0061,57.0686,56.9882,57.0508,22533.0
2017-05-11 11:05:00,63.8,63.81,63.76,63.76,20121.0,57.0418,57.0508,57.0061,57.0061,20121.0
2017-05-11 11:10:00,63.77,63.82,63.76,63.81,21437.0,57.015,57.0597,57.0061,57.0508,21437.0
2017-05-11 11:15:00,63.81,63.81,63.76,63.78,31660.0,57.0508,57.0508,57.0061,57.0239,31660.0
2017-05-11 11:20:00,63.79,63.86,63.78,63.84,18881.0,57.0329,57.0955,57.0239,57.0776,18881.0
2017-05-11 11:25:00,63.85,63.86,63.81,63.84,16790.0,57.0865,57.0955,57.0508,57.0776,16790.0
2017-05-11 11:30:00,63.84,63.89,63.82,63.83,22497.0,57.0776,57.1223,57.0597,57.0686,22497.0
2017-05-11 11:35:00,63.83,63.86,63.79,63.79,17159.0,57.0686,57.0955,57.0329,57.0329,17159.0
2017-05-11 11:40:00,63.79,63.8,63.78,63.78,16311.0,57.0329,57.0418,57.0239,57.0239,16311.0
2017-05-11 11:45:00,63.78,63.8,63.76,63.78,23759.0,57.0239,57.0418,57.0061,57.0239,23759.0
2017-05-11 11:50:00,63.78,63.79,63.75,63.79,12583.0,57.0239,57.0329,56.9971,57.0329,12583.0
2017-05-11 11:55:00,63.79,63.8,63.77,63.77,10194.0,57.0329,57.0418,57.015,57.015,10194.0
2017-05-11 12:00:00,63.78,63.8,63.77,63.78,12314.0,57.0239,57.0418,57.015,57.0239,12314.0
2017-05-11 12:05:00,63.78,63.81,63.78,63.8,15823.0,57.0239,57.0508,57.0239,57.0418,15823.0
2017-05-11 12:10:00,63.8,63.82,63.79,63.82,16008.0,57.0418,57.0597,57.0329,57.0597,16008.0
2017-05-11 12:15:00,63.83,63.9,63.81,63.9,25683.0,57.0686,57.1312,57.0508,57.1312,25683.0
2017-05-11 12:20:00,63.91,63.92,63.89,63.9,15295.0,57.1402,57.1491,57.1223,57.1312,15295.0
2017-05-11 12:25:00,63.91,63.92,63.89,63.91,13430.0,57.1402,57.1491,57.1223,57.1402,13430.0
2017-05-11 12:30:00,63.91,63.97,63.9,63.97,19106.0,57.1402,57.1938,57.1312,57.1938,19106.0
2017-05-11 12:35:00,63.97,63.98,63.95,63.95,12542.0,57.1938,57.2027,57.1759,57.1759,12542.0
2017-05-11 12:40:00,63.96,63.97,63.95,63.96,18778.0,57.1849,57.1938,57.1759,57.1849,18778.0
2017-05-11 12:45:00,63.96,64.0,63.96,63.99,21633.0,57.1849,57.2206,57.1849,57.2117,21633.0
2017-05-11 12:50:00,63.99,63.99,63.95,63.96,22072.0,57.2117,57.2117,57.1759,57.1849,22072.0
2017-05-11 12:55:00,63.95,63.98,63.95,63.95,22806.0,57.1759,57.2027,57.1759,57.1759,22806.0
2017-05-11 13:00:00,63.96,63.99,63.94,63.99,41204.0,57.1849,57.2117,57.167,57.2117,41204.0
2017-05-11 13:05:00,63.99,64.06,63.97,64.02,41692.0,57.2117,57.2743,57.1938,57.2385,41692.0
2017-05-11 13:10:00,64.02,64.07,64.0,64.03,31865.0,57.2385,57.2832,57.2206,57.2475,31865.0
2017-05-11 13:15:00,64.03,64.08,64.03,64.07,27740.0,57.2475,57.2922,57.2475,57.2832,27740.0
2017-05-11 13:20:00,64.08,64.08,64.02,64.02,11826.0,57.2922,57.2922,57.2385,57.2385,11826.0
2017-05-11 13:25:00,64.02,64.04,63.99,64.0,22542.0,57.2385,57.2564,57.2117,57.2206,22542.0
2017-05-11 13:30:00,63.99,64.01,63.99,64.01,24263.0,57.2117,57.2296,57.2117,57.2296,24263.0
2017-05-11 13:35:00,64.0,64.04,64.0,64.04,20928.0,57.2206,57.2564,57.2206,57.2564,20928.0
2017-05-11 13:40:00,64.03,64.09,64.01,64.06,27477.0,57.2475,57.3011,57.2296,57.2743,27477.0
2017-05-11 13:45:00,64.05,64.08,64.01,64.08,24049.0,57.2653,57.2922,57.2296,57.2922,24049.0
2017-05-11 13:50:00,64.07,64.14,64.06,64.14,28095.0,57.2832,57.3458,57.2743,57.3458,28095.0
2017-05-11 13:55:00,64.14,64.15,64.1,64.15,21795.0,57.3458,57.3547,57.31,57.3547,21795.0
2017-05-11 14:00:00,64.16,64.2,64.14,64.2,27149.0,57.3637,57.3994,57.3458,57.3994,27149.0
2017-05-11 14:05:00,64.19,64.19,64.13,64.17,24573.0,57.3905,57.3905,57.3369,57.3726,24573.0
2017-05-11 14:10:00,64.17,64.2,64.15,64.2,26048.0,57.3726,57.3994,57.3547,57.3994,26048.0
2017-05-11 14:15:00,64.19,64.26,64.18,64.25,36474.0,57.3905,57.4531,57.3816,57.4441,36474.0
2017-05-11 14:20:00,64.25,64.32,64.23,64.27,33107.0,57.4441,57.5067,57.4263,57.462,33107.0
2017-05-11 14:25:00,64.27,64.28,64.22,64.24,18399.0,57.462,57.471,57.4173,57.4352,18399.0
2017-05-11 14:30:00,64.24,64.28,64.22,64.24,27494.0,57.4352,57.471,57.4173,57.4352,27494.0
2017-05-11 14:35:00,64.23,64.24,64.18,64.2,17387.0,57.4263,57.4352,57.3816,57.3994,17387.0
2017-05-11 14:40:00,64.21,64.23,64.19,64.2,18400.0,57.4084,57.4263,57.3905,57.3994,18400.0
2017-05-11 14:45:00,64.19,64.22,64.18,64.22,14356.0,57.3905,57.4173,57.3816,57.4173,14356.0
2017-05-11 14:50:00,64.22,64.22,64.2,64.22,17383.0,57.4173,57.4173,57.3994,57.4173,17383.0
2017-05-11 14:55:00,64.21,64.23,64.19,64.23,21912.0,57.4084,57.4263,57.3905,57.4263,21912.0
2017-05-11 15:00:00,64.23,64.25,64.22,64.22,20021.0,57.4263,57.4441,57.4173,57.4173,20021.0
2017-05-11 15:05:00,64.22,64.23,64.22,64.23,13556.0,57.4173,57.4263,57.4173,57.4263,13556.0
2017-05-11 15:10:00,64.23,64.26,64.22,64.25,23658.0,57.4263,57.4531,57.4173,57.4441,23658.0
2017-05-11 15:15:00,64.25,64.26,64.22,64.23,16293.0,57.4441,57.4531,57.4173,57.4263,16293.0
2017-05-11 15:20:00,64.22,64.23,64.19,64.2,15610.0,57.4173,57.4263,57.3905,57.3994,15610.0
2017-05-11 15:25:00,64.2,64.24,64.19,64.23,54535.0,57.3994,57.4352,57.3905,57.4263,54535.0
2017-05-11 15:30:00,64.23,64.26,64.21,64.21,27311.0,57.4263,57.4531,57.4084,57.4084,27311.0
2017-05-11 15:35:00,64.21,64.24,64.2,64.2,43372.0,57.4084,57.4352,57.3994,57.3994,43372.0
2017-05-11 15:40:00,64.2,64.21,64.19,64.2,55105.0,57.3994,57.4084,57.3905,57.3994,55105.0
2017-05-11 15:45:00,64.2,64.22,64.19,64.19,64034.0,57.3994,57.4173,57.3905,57.3905,64034.0
2017-05-11 15:50:00,64.19,64.21,64.17,64.21,64992.0,57.3905,57.4084,57.3726,57.4084,64992.0
2017-05-11 15:55:00,64.2,64.31,64.19,64.26,357986.0,57.3994,57.4978,57.3905,57.4531,357986.0
2017-05-12 09:30:00,64.32,64.37,64.04,64.34,69561.0,57.5067,57.5514,57.2564,57.5246,69561.0
2017-05-12 09:35:00,64.33,64.48,64.31,64.45,44097.0,57.5157,57.6498,57.4978,57.623,44097.0
2017-05-12 09:40:00,64.45,64.5,64.41,64.48,37158.0,57.623,57.6677,57.5872,57.6498,37158.0
2017-05-12 09:45:00,64.48,64.68,64.47,64.66,96289.0,57.6498,57.8286,57.6408,57.8107,96289.0
2017-05-12 09:50:00,64.66,64.67,64.48,64.49,57150.0,57.8107,57.8197,57.6498,57.6587,57150.0
2017-05-12 09:55:00,64.49,64.49,64.37,64.39,52107.0,57.6587,57.6587,57.5514,57.5693,52107.0
2017-05-12 10:00:00,64.39,64.39,64.28,64.3,37912.0,57.5693,57.5693,57.471,57.4889,37912.0
2017-05-12 10:05:00,64.3,64.33,64.25,64.25,199229.0,57.4889,57.5157,57.4441,57.4441,199229.0
2017-05-12 10:10:00,64.25,64.36,64.24,64.33,278557.0,57.4441,57.5425,57.4352,57.5157,278557.0
2017-05-12 10:15:00,64.32,64.34,64.21,64.34,244608.0,57.5067,57.5246,57.4084,57.5246,244608.0
2017-05-12 10:20:00,64.33,64.45,64.32,64.42,23133.0,57.5157,57.623,57.5067,57.5961,23133.0
2017-05-12 10:25:00,64.42,64.43,64.27,64.33,33921.0,57.5961,57.6051,57.462,57.5157,33921.0
2017-05-12 10:30:00,64.34,64.41,64.34,64.39,40185.0,57.5246,57.5872,57.5246,57.5693,40185.0
2017-05-12 10:35:00,64.39,64.5,64.37,64.49,37206.0,57.5693,57.6677,57.5514,57.6587,37206.0
2017-05-12 10:40:00,64.49,64.49,64.39,64.41,30568.0,57.6587,57.6587,57.5693,57.5872,30568.0
2017-05-12 10:45:00,64.41,64.48,64.4,64.42,50008.0,57.5872,57.6498,57.5783,57.5961,50008.0
2017-05-12 10:50:00,64.42,64.43,64.26,64.28,48891.0,57.5961,57.6051,57.4531,57.471,48891.0
2017-05-12 10:55:00,64.29,64.42,64.28,64.42,44800.0,57.4799,57.5961,57.471,57.5961,44800.0
2017-05-12 11:00:00,64.42,64.49,64.36,64.38,118148.0,57.5961,57.6587,57.5425,57.5604,118148.0
2017-05-12 11:05:00,64.37,64.39,64.32,64.33,50833.0,57.5514,57.5693,57.5067,57.5157,50833.0
2017-05-12 11:10:00,64.33,64.34,64.27,64.27,30240.0,57.5157,57.5246,57.462,57.462,30240.0
2017-05-12 11:15:00,64.27,64.27,64.19,64.22,17557.0,57.462,57.462,57.3905,57.4173,17557.0
2017-05-12 11:20:00,64.22,64.23,64.17,64.19,42510.0,57.4173,57.4263,57.3726,57.3905,42510.0
2017-05-12 11:25:00,64.17,64.2,64.16,64.17,34049.0,57.3726,57.3994,57.3637,57.3726,34049.0
2017-05-12 11:30:00,64.17,64.24,64.15,64.23,33740.0,57.3726,57.4352,57.3547,57.4263,33740.0
2017-05-12 11:35:00,64.24,64.24,64.17,64.23,35224.0,57.4352,57.4352,57.3726,57.4263,35224.0
2017-05-12 11:40:00,64.22,64.28,64.22,64.25,43744.0,57.4173,57.471,57.4173,57.4441,43744.0
2017-05-12 11:45:00,64.25,64.27,64.24,64.26,27684.0,57.4441,57.462,57.4352,57.4531,27684.0
2017-05-12 11:50:00,64.27,64.27,64.25,64.25,30197.0,57.462,57.462,57.4441,57.4441,30197.0
2017-05-12 11:55:00,64.25,64.27,64.24,64.26,47760.0,57.4441,57.462,57.4352,57.4531,47760.0
2017-05-12 12:00:00,64.26,64.26,64.22,64.23,60311.0,57.4531,57.4531,57.4173,57.4263,60311.0
2017-05-12 12:05:00,64.23,64.25,64.15,64.17,52255.0,57.4263,57.4441,57.3547,57.3726,52255.0
2017-05-12 12:10:00,64.17,64.22,64.15,64.22,35642.0,57.3726,57.4173,57.3547,57.4173,35642.0
2017-05-12 12:15:00,64.23,64.23,64.19,64.22,32705.0,57.4263,57.4263,57.3905,57.4173,32705.0
2017-05-12 12:20:00,64.22,64.24,64.2,64.2,31657.0,57.4173,57.4352,57.3994,57.3994,31657.0
2017-05-12 12:25:00,64.2,64.21,64.17,64.18,28655.0,57.3994,57.4084,57.3726,57.3816,28655.0
2017-05-12 12:30:00,64.17,64.23,64.17,64.21,33963.0,57.3726,57.4263,57.3726,57.4084,33963.0
2017-05-12 12:35:00,64.21,64.24,64.19,64.23,25913.0,57.4084,57.4352,57.3905,57.4263,25913.0
2017-05-12 12:40:00,64.23,64.26,64.23,64.26,13590.0,57.4263,57.4531,57.4263,57.4531,13590.0
2017-05-12 12:45:00,64.25,64.25,64.2,64.2,24237.0,57.4441,57.4441,57.3994,57.3994,24237.0
2017-05-12 12:50:00,64.2,64.22,64.19,64.21,24771.0,57.3994,57.4173,57.3905,57.4084,24771.0
2017-05-12 12:55:00,64.21,64.22,64.18,64.22,36931.0,57.4084,57.4173,57.3816,57.4173,36931.0
2017-05-12 13:00:00,64.22,64.24,64.21,64.22,22519.0,57.4173,57.4352,57.4084,57.4173,22519.0
2017-05-12 13:05:00,64.22,64.24,64.22,64.24,16354.0,57.4173,57.4352,57.4173,57.4352,16354.0
2017-05-12 13:10:00,64.24,64.24,64.23,64.24,9911.0,57.4352,57.4352,57.4263,57.4352,9911.0
2017-05-12 13:15:00,64.24,64.26,64.23,64.26,25014.0,57.4352,57.4531,57.4263,57.4531,25014.0
2017-05-12 13:20:00,64.26,64.28,64.25,64.28,31068.0,57.4531,57.471,57.4441,57.471,31068.0
2017-05-12 13:25:00,64.27,64.3,64.26,64.29,28188.0,57.462,57.4889,57.4531,57.4799,28188.0
2017-05-12 13:30:00,64.3,64.33,64.29,64.31,27011.0,57.4889,57.5157,57.4799,57.4978,27011.0
2017-05-12 13:35:00,64.31,64.33,64.29,64.32,32510.0,57.4978,57.5157,57.4799,57.5067,32510.0
2017-05-12 13:40:00,64.31,64.33,64.31,64.31,20102.0,57.4978,57.5157,57.4978,57.4978,20102.0
2017-05-12 13:45:00,64.32,64.35,64.32,64.33,36761.0,57.5067,57.5336,57.5067,57.5157,36761.0
2017-05-12 13:50:00,64.32,64.35,64.32,64.32,26447.0,57.5067,57.5336,57.5067,57.5067,26447.0
2017-05-12 13:55:00,64.32,64.32,64.28,64.28,54768.0,57.5067,57.5067,57.471,57.471,54768.0
2017-05-12 14:00:00,64.3,64.31,64.28,64.31,41623.0,57.4889,57.4978,57.471,57.4978,41623.0
2017-05-12 14:05:00,64.3,64.31,64.28,64.29,50255.0,57.4889,57.4978,57.471,57.4799,50255.0
2017-05-12 14:10:00,64.29,64.32,64.27,64.31,33619.0,57.4799,57.5067,57.462,57.4978,33619.0
2017-05-12 14:15:00,64.31,64.32,64.26,64.26,20607.0,57.4978,57.5067,57.4531,57.4531,20607.0
2017-05-12 14:20:00,64.26,64.26,64.22,64.22,21462.0,57.4531,57.4531,57.4173,57.4173,21462.0
2017-05-12 14:25:00,64.22,64.22,64.21,64.22,13148.0,57.4173,57.4173,57.4084,57.4173,13148.0
2017-05-12 14:30:00,64.21,64.24,64.2,64.23,28505.0,57.4084,57.4352,57.3994,57.4263,28505.0
2017-05-12 14:35:00,64.24,64.26,64.23,64.26,31598.0,57.4352,57.4531,57.4263,57.4531,31598.0
2017-05-12 14:40:00,64.27,64.3,64.25,64.29,23009.0,57.462,57.4889,57.4441,57.4799,23009.0
2017-05-12 14:45:00,64.3,64.31,64.29,64.29,20184.0,57.4889,57.4978,57.4799,57.4799,20184.0
2017-05-12 14:50:00,64.3,64.32,64.29,64.31,27640.0,57.4889,57.5067,57.4799,57.4978,27640.0
2017-05-12 14:55:00,64.32,64.32,64.29,64.3,37013.0,57.5067,57.5067,57.4799,57.4889,37013.0
2017-05-12 15:00:00,64.31,64.32,64.3,64.31,31928.0,57.4978,57.5067,57.4889,57.4978,31928.0
2017-05-12 15:05:00,64.31,64.32,64.27,64.28,34600.0,57.4978,57.5067,57.462,57.471,34600.0
2017-05-12 15:10:00,64.28,64.29,64.26,64.27,30749.0,57.471,57.4799,57.4531,57.462,30749.0
2017-05-12 15:15:00,64.28,64.33,64.27,64.33,48664.0,57.471,57.5157,57.462,57.5157,48664.0
2017-05-12 15:20:00,64.34,64.37,64.33,64.34,41533.0,57.5246,57.5514,57.5157,57.5246,41533.0
2017-05-12 15:25:00,64.34,64.34,64.31,64.31,39454.0,57.5246,57.5246,57.4978,57.4978,39454.0
2017-05-12 15:30:00,64.31,64.32,64.25,64.26,63150.0,57.4978,57.5067,57.4441,57.4531,63150.0
2017-05-12 15:35:00,64.26,64.28,64.24,64.26,75988.0,57.4531,57.471,57.4352,57.4531,75988.0
2017-05-12 15:40:00,64.26,64.29,64.26,64.27,62084.0,57.4531,57.4799,57.4531,57.462,62084.0
2017-05-12 15:45:00,64.28,64.33,64.27,64.31,101108.0,57.471,57.5157,57.462,57.4978,101108.0
2017-05-12 15:50:00,64.3,64.34,64.29,64.34,92669.0,57.4889,57.5246,57.4799,57.5246,92669.0
2017-05-12 15:55:00,64.33,64.4,64.32,64.39,191804.0,57.5157,57.5783,57.5067,57.5693,191804.0
2017-05-15 09:30:00,64.4,64.48,64.13,64.47,70427.0,57.5783,57.6498,57.3369,57.6408,70427.0
2017-05-15 09:35:00,64.48,64.62,64.48,64.53,26771.0,57.6498,57.775,57.6498,57.6945,26771.0
2017-05-15 09:40:00,64.54,64.66,64.54,64.65,26699.0,57.7034,57.8107,57.7034,57.8018,26699.0
2017-05-15 09:45:00,64.64,64.68,64.62,64.63,114629.0,57.7928,57.8286,57.775,57.7839,114629.0
2017-05-15 09:50:00,64.63,64.66,64.61,64.65,20922.0,57.7839,57.8107,57.766,57.8018,20922.0
2017-05-15 09:55:00,64.64,64.72,64.63,64.69,18807.0,57.7928,57.8644,57.7839,57.8375,18807.0
2017-05-15 10:00:00,64.7,64.71,64.54,64.55,29064.0,57.8465,57.8554,57.7034,57.7124,29064.0
2017-05-15 10:05:00,64.56,64.56,64.47,64.52,32172.0,57.7213,57.7213,57.6408,57.6855,32172.0
2017-05-15 10:10:00,64.51,64.56,64.47,64.51,45595.0,57.6766,57.7213,57.6408,57.6766,45595.0
2017-05-15 10:15:00,64.51,64.54,64.47,64.5,68849.0,57.6766,57.7034,57.6408,57.6677,68849.0
2017-05-15 10:20:00,64.5,64.56,64.48,64.56,19820.0,57.6677,57.7213,57.6498,57.7213,19820.0
2017-05-15 10:25:00,64.56,64.58,64.45,64.49,29229.0,57.7213,57.7392,57.623,57.6587,29229.0
2017-05-15 10:30:00,64.5,64.52,64.48,64.5,23952.0,57.6677,57.6855,57.6498,57.6677,23952.0
2017-05-15 10:35:00,64.51,64.51,64.44,64.45,64716.0,57.6766,57.6766,57.614,57.623,64716.0
2017-05-15 10:40:00,64.45,64.48,64.42,64.44,25889.0,57.623,57.6498,57.5961,57.614,25889.0
2017-05-15 10:45:00,64.43,64.45,64.42,64.43,21194.0,57.6051,57.623,57.5961,57.6051,21194.0
2017-05-15 10:50:00,64.43,64.43,64.37,64.38,49331.0,57.6051,57.6051,57.5514,57.5604,49331.0
2017-05-15 10:55:00,64.37,64.43,64.35,64.42,41755.0,57.5514,57.6051,57.5336,57.5961,41755.0
2017-05-15 11:00:00,64.43,64.45,64.39,64.45,53191.0,57.6051,57.623,57.5693,57.623,53191.0
2017-05-15 11:05:00,64.45,64.47,64.44,64.45,16774.0,57.623,57.6408,57.614,57.623,16774.0
2017-05-15 11:10:00,64.44,64.46,64.38,64.41,46190.0,57.614,57.6319,57.5604,57.5872,46190.0
2017-05-15 11:15:00,64.4,64.43,64.4,64.41,12117.0,57.5783,57.6051,57.5783,57.5872,12117.0
2017-05-15 11:20:00,64.41,64.41,64.35,64.36,16045.0,57.5872,57.5872,57.5336,57.5425,16045.0
2017-05-15 11:25:00,64.35,64.38,64.35,64.37,13883.0,57.5336,57.5604,57.5336,57.5514,13883.0
2017-05-15 11:30:00,64.37,64.43,64.36,64.42,9161.0,57.5514,57.6051,57.5425,57.5961,9161.0
2017-05-15 11:35:00,64.43,64.46,64.41,64.45,20596.0,57.6051,57.6319,57.5872,57.623,20596.0
2017-05-15 11:40:00,64.45,64.46,64.42,64.42,16812.0,57.623,57.6319,57.5961,57.5961,16812.0
2017-05-15 11:45:00,64.43,64.43,64.41,64.41,79119.0,57.6051,57.6051,57.5872,57.5872,79119.0
2017-05-15 11:50:00,64.42,64.42,64.4,64.41,22448.0,57.5961,57.5961,57.5783,57.5872,22448.0
2017-05-15 11:55:00,64.41,64.42,64.39,64.39,27498.0,57.5872,57.5961,57.5693,57.5693,27498.0
2017-05-15 12:00:00,64.4,64.41,64.38,64.41,51435.0,57.5783,57.5872,57.5604,57.5872,51435.0
2017-05-15 12:05:00,64.4,64.47,64.4,64.47,16913.0,57.5783,57.6408,57.5783,57.6408,16913.0
2017-05-15 12:10:00,64.47,64.47,64.44,64.45,18804.0,57.6408,57.6408,57.614,57.623,18804.0
2017-05-15 12:15:00,64.46,64.48,64.45,64.45,23186.0,57.6319,57.6498,57.623,57.623,23186.0
2017-05-15 12:20:00,64.45,64.49,64.44,64.48,20402.0,57.623,57.6587,57.614,57.6498,20402.0
2017-05-15 12:25:00,64.48,64.49,64.45,64.46,21972.0,57.6498,57.6587,57.623,57.6319,21972.0
2017-05-15 12:30:00,64.45,64.46,64.43,64.44,36217.0,57.623,57.6319,57.6051,57.614,36217.0
2017-05-15 12:35:00,64.45,64.46,64.44,64.45,20359.0,57.623,57.6319,57.614,57.623,20359.0
2017-05-15 12:40:00,64.45,64.46,64.41,64.41,24729.0,57.623,57.6319,57.5872,57.5872,24729.0
2017-05-15 12:45:00,64.42,64.43,64.39,64.42,45168.0,57.5961,57.6051,57.5693,57.5961,45168.0
2017-05-15 12:50:00,64.42,64.43,64.4,64.42,17251.0,57.5961,57.6051,57.5783,57.5961,17251.0
2017-05-15 12:55:00,64.41,64.41,64.39,64.39,15514.0,57.5872,57.5872,57.5693,57.5693,15514.0
2017-05-15 13:00:00,64.39,64.41,64.39,64.4,14216.0,57.5693,57.5872,57.5693,57.5783,14216.0
2017-05-15 13:05:00,64.39,64.41,64.39,64.41,12944.0,57.5693,57.5872,57.5693,57.5872,12944.0
2017-05-15 13:10:00,64.41,64.5,64.4,64.46,85781.0,57.5872,57.6677,57.5783,57.6319,85781.0
2017-05-15 13:15:00,64.47,64.47,64.41,64.46,14482.0,57.6408,57.6408,57.5872,57.6319,14482.0
2017-05-15 13:20:00,64.46,64.5,64.45,64.5,3498.0,57.6319,57.6677,57.623,57.6677,3498.0
2017-05-15 13:25:00,64.5,64.52,64.49,64.52,18670.0,57.6677,57.6855,57.6587,57.6855,18670.0
2017-05-15 13:30:00,64.52,64.56,64.52,64.56,7275.0,57.6855,57.7213,57.6855,57.7213,7275.0
2017-05-15 13:35:00,64.56,64.57,64.51,64.51,29477.0,57.7213,57.7303,57.6766,57.6766,29477.0
2017-05-15 13:40:00,64.51,64.55,64.51,64.54,8727.0,57.6766,57.7124,57.6766,57.7034,8727.0
2017-05-15 13:45:00,64.54,64.56,64.52,64.52,14679.0,57.7034,57.7213,57.6855,57.6855,14679.0
2017-05-15 13:50:00,64.51,64.51,64.49,64.5,9400.0,57.6766,57.6766,57.6587,57.6677,9400.0
2017-05-15 13:55:00,64.5,64.51,64.49,64.51,13341.0,57.6677,57.6766,57.6587,57.6766,13341.0
2017-05-15 14:00:00,64.5,64.51,64.48,64.49,19179.0,57.6677,57.6766,57.6498,57.6587,19179.0
2017-05-15 14:05:00,64.49,64.5,64.48,64.5,13847.0,57.6587,57.6677,57.6498,57.6677,13847.0
2017-05-15 14:10:00,64.5,64.51,64.49,64.51,10400.0,57.6677,57.6766,57.6587,57.6766,10400.0
2017-05-15 14:15:00,64.51,64.52,64.48,64.48,18035.0,57.6766,57.6855,57.6498,57.6498,18035.0
2017-05-15 14:20:00,64.48,64.49,64.42,64.44,14913.0,57.6498,57.6587,57.5961,57.614,14913.0
2017-05-15 14:25:00,64.43,64.44,64.42,64.43,29564.0,57.6051,57.614,57.5961,57.6051,29564.0
2017-05-15 14:30:00,64.43,64.47,64.43,64.47,45145.0,57.6051,57.6408,57.6051,57.6408,45145.0
2017-05-15 14:35:00,64.46,64.47,64.43,64.44,28294.0,57.6319,57.6408,57.6051,57.614,28294.0
2017-05-15 14:40:00,64.45,64.46,64.44,64.45,13440.0,57.623,57.6319,57.614,57.623,13440.0
2017-05-15 14:45:00,64.46,64.51,64.45,64.5,14809.0,57.6319,57.6766,57.623,57.6677,14809.0
2017-05-15 14:50:00,64.5,64.51,64.45,64.48,27763.0,57.6677,57.6766,57.623,57.6498,27763.0
2017-05-15 14:55:00,64.48,64.51,64.48,64.49,12453.0,57.6498,57.6766,57.6498,57.6587,12453.0
2017-05-15 15:00:00,64.49,64.49,64.45,64.46,27347.0,57.6587,57.6587,57.623,57.6319,27347.0
2017-05-15 15:05:00,64.45,64.47,64.45,64.46,15084.0,57.623,57.6408,57.623,57.6319,15084.0
2017-05-15 15:10:00,64.47,64.48,64.44,64.45,19459.0,57.6408,57.6498,57.614,57.623,19459.0
2017-05-15 15:15:00,64.44,64.46,64.43,64.44,19798.0,57.614,57.6319,57.6051,57.614,19798.0
2017-05-15 15:20:00,64.44,64.45,64.38,64.42,67217.0,57.614,57.623,57.5604,57.5961,67217.0
2017-05-15 15:25:00,64.42,64.45,64.37,64.43,55217.0,57.5961,57.623,57.5514,57.6051,55217.0
2017-05-15 15:30:00,64.43,64.46,64.42,64.45,41587.0,57.6051,57.6319,57.5961,57.623,41587.0
2017-05-15 15:35:00,64.45,64.45,64.43,64.45,36416.0,57.623,57.623,57.6051,57.623,36416.0
2017-05-15 15:40:00,64.45,64.46,64.43,64.43,62757.0,57.623,57.6319,57.6051,57.6051,62757.0
2017-05-15 15:45:00,64.43,64.49,64.43,64.49,40624.0,57.6051,57.6587,57.6051,57.6587,40624.0
2017-05-15 15:50:00,64.49,64.54,64.48,64.53,73208.0,57.6587,57.7034,57.6498,57.6945,73208.0
2017-05-15 15:55:00,64.52,64.53,64.45,64.49,164820.0,57.6855,57.6945,57.623,57.6587,164820.0
2017-05-16 09:30:00,64.64,64.64,64.26,64.47,59134.0,57.7928,57.7928,57.4531,57.6408,59134.0
2017-05-16 09:35:00,64.47,64.57,64.47,64.53,15752.0,57.6408,57.7303,57.6408,57.6945,15752.0
2017-05-16 09:40:00,64.56,64.58,64.52,64.55,16117.0,57.7213,57.7392,57.6855,57.7124,16117.0
2017-05-16 09:45:00,64.55,64.58,64.5,64.53,28249.0,57.7124,57.7392,57.6677,57.6945,28249.0
2017-05-16 09:50:00,64.53,64.6,64.48,64.55,40738.0,57.6945,57.7571,57.6498,57.7124,40738.0
2017-05-16 09:55:00,64.54,64.58,64.52,64.53,21859.0,57.7034,57.7392,57.6855,57.6945,21859.0
2017-05-16 10:00:00,64.53,64.56,64.52,64.56,18641.0,57.6945,57.7213,57.6855,57.7213,18641.0
2017-05-16 10:05:00,64.55,64.57,64.53,64.56,18511.0,57.7124,57.7303,57.6945,57.7213,18511.0
2017-05-16 10:10:00,64.55,64.57,64.53,64.55,19965.0,57.7124,57.7303,57.6945,57.7124,19965.0
2017-05-16 10:15:00,64.55,64.65,64.53,64.64,40179.0,57.7124,57.8018,57.6945,57.7928,40179.0
2017-05-16 10:20:00,64.64,64.67,64.55,64.55,35824.0,57.7928,57.8197,57.7124,57.7124,35824.0
2017-05-16 10:25:00,64.55,64.56,64.51,64.53,26704.0,57.7124,57.7213,57.6766,57.6945,26704.0
2017-05-16 10:30:00,64.52,64.56,64.5,64.54,32895.0,57.6855,57.7213,57.6677,57.7034,32895.0
2017-05-16 10:35:00,64.54,64.57,64.5,64.54,19646.0,57.7034,57.7303,57.6677,57.7034,19646.0
2017-05-16 10:40:00,64.55,64.55,64.46,64.49,18360.0,57.7124,57.7124,57.6319,57.6587,18360.0
2017-05-16 10:45:00,64.49,64.5,64.46,64.47,19134.0,57.6587,57.6677,57.6319,57.6408,19134.0
2017-05-16 10:50:00,64.46,64.5,64.45,64.48,14216.0,57.6319,57.6677,57.623,57.6498,14216.0
2017-05-16 10:55:00,64.48,64.55,64.46,64.55,48107.0,57.6498,57.7124,57.6319,57.7124,48107.0
2017-05-16 11:00:00,64.55,64.71,64.55,64.71,37511.0,57.7124,57.8554,57.7124,57.8554,37511.0
2017-05-16 11:05:00,64.71,64.82,64.7,64.81,43948.0,57.8554,57.9538,57.8465,57.9448,43948.0
2017-05-16 11:10:00,64.8,64.82,64.75,64.79,28873.0,57.9359,57.9538,57.8912,57.9269,28873.0
2017-05-16 11:15:00,64.78,64.78,64.73,64.75,13170.0,57.918,57.918,57.8733,57.8912,13170.0
2017-05-16 11:20:00,64.75,64.77,64.73,64.76,28306.0,57.8912,57.9091,57.8733,57.9001,28306.0
2017-05-16 11:25:00,64.76,64.76,64.73,64.75,18454.0,57.9001,57.9001,57.8733,57.8912,18454.0
2017-05-16 11:30:00,64.75,64.75,64.66,64.68,25593.0,57.8912,57.8912,57.8107,57.8286,25593.0
2017-05-16 11:35:00,64.69,64.7,64.62,64.62,37706.0,57.8375,57.8465,57.775,57.775,37706.0
2017-05-16 11:40:00,64.63,64.64,64.59,64.63,41070.0,57.7839,57.7928,57.7481,57.7839,41070.0
2017-05-16 11:45:00,64.62,64.64,64.59,64.64,31920.0,57.775,57.7928,57.7481,57.7928,31920.0
2017-05-16 11:50:00,64.64,64.72,64.63,64.71,48522.0,57.7928,57.8644,57.7839,57.8554,48522.0
2017-05-16 11:55:00,64.71,64.71,64.64,64.64,74261.0,57.8554,57.8554,57.7928,57.7928,74261.0
2017-05-16 12:00:00,64.65,64.69,64.64,64.69,26921.0,57.8018,57.8375,57.7928,57.8375,26921.0
2017-05-16 12:05:00,64.69,64.74,64.67,64.72,25096.0,57.8375,57.8822,57.8197,57.8644,25096.0
2017-05-16 12:10:00,64.72,64.74,64.66,64.67,29296.0,57.8644,57.8822,57.8107,57.8197,29296.0
2017-05-16 12:15:00,64.67,64.67,64.61,64.63,27933.0,57.8197,57.8197,57.766,57.7839,27933.0
2017-05-16 12:20:00,64.63,64.76,64.62,64.75,21528.0,57.7839,57.9001,57.775,57.8912,21528.0
2017-05-16 12:25:00,64.75,64.76,64.72,64.73,16047.0,57.8912,57.9001,57.8644,57.8733,16047.0
2017-05-16 12:30:00,64.72,64.75,64.7,64.73,14455.0,57.8644,57.8912,57.8465,57.8733,14455.0
2017-05-16 12:35:00,64.74,64.8,64.72,64.77,24548.0,57.8822,57.9359,57.8644,57.9091,24548.0
2017-05-16 12:40:00,64.76,64.76,64.73,64.75,12366.0,57.9001,57.9001,57.8733,57.8912,12366.0
2017-05-16 12:45:00,64.75,64.8,64.74,64.79,20402.0,57.8912,57.9359,57.8822,57.9269,20402.0
2017-05-16 12:50:00,64.8,64.83,64.79,64.83,16088.0,57.9359,57.9627,57.9269,57.9627,16088.0
2017-05-16 12:55:00,64.84,64.85,64.76,64.77,36996.0,57.9717,57.9806,57.9001,57.9091,36996.0
2017-05-16 13:00:00,64.77,64.78,64.74,64.78,17348.0,57.9091,57.918,57.8822,57.918,17348.0
2017-05-16 13:05:00,64.79,64.82,64.78,64.8,17508.0,57.9269,57.9538,57.918,57.9359,17508.0
2017-05-16 13:10:00,64.79,64.83,64.79,64.83,34717.0,57.9269,57.9627,57.9269,57.9627,34717.0
2017-05-16 13:15:00,64.83,64.83,64.79,64.83,39624.0,57.9627,57.9627,57.9269,57.9627,39624.0
2017-05-16 13:20:00,64.82,64.87,64.82,64.86,14295.0,57.9538,57.9985,57.9538,57.9895,14295.0
2017-05-16 13:25:00,64.86,64.9,64.85,64.88,18228.0,57.9895,58.0253,57.9806,58.0074,18228.0
2017-05-16 13:30:00,64.88,64.92,64.87,64.92,47795.0,58.0074,58.0432,57.9985,58.0432,47795.0
2017-05-16 13:35:00,64.92,64.95,64.91,64.94,27998.0,58.0432,58.07,58.0342,58.0611,27998.0
2017-05-16 13:40:00,64.94,64.94,64.89,64.89,37609.0,58.0611,58.0611,58.0164,58.0164,37609.0
2017-05-16 13:45:00,64.89,64.91,64.87,64.87,14352.0,58.0164,58.0342,57.9985,57.9985,14352.0
2017-05-16 13:50:00,64.86,64.91,64.86,64.91,16036.0,57.9895,58.0342,57.9895,58.0342,16036.0
2017-05-16 13:55:00,64.9,64.9,64.84,64.86,18386.0,58.0253,58.0253,57.9717,57.9895,18386.0
2017-05-16 14:00:00,64.86,64.9,64.84,64.89,15435.0,57.9895,58.0253,57.9717,58.0164,15435.0
2017-05-16 14:05:00,64.89,64.91,64.87,64.91,15937.0,58.0164,58.0342,57.9985,58.0342,15937.0
2017-05-16 14:10:00,64.91,64.91,64.86,64.87,28014.0,58.0342,58.0342,57.9895,57.9985,28014.0
2017-05-16 14:15:00,64.86,64.88,64.82,64.83,64677.0,57.9895,58.0074,57.9538,57.9627,64677.0
2017-05-16 14:20:00,64.82,64.89,64.82,64.88,51480.0,57.9538,58.0164,57.9538,58.0074,51480.0
2017-05-16 14:25:00,64.88,64.91,64.85,64.89,37452.0,58.0074,58.0342,57.9806,58.0164,37452.0
2017-05-16 14:30:00,64.89,64.97,64.88,64.96,31710.0,58.0164,58.0879,58.0074,58.0789,31710.0
2017-05-16 14:35:00,64.97,65.0,64.95,64.99,59784.0,58.0879,58.1147,58.07,58.1058,59784.0
2017-05-16 14:40:00,64.99,65.07,64.98,65.03,110878.0,58.1058,58.1773,58.0968,58.1415,110878.0
2017-05-16 14:45:00,65.03,65.03,65.01,65.02,15563.0,58.1415,58.1415,58.1236,58.1326,15563.0
2017-05-16 14:50:00,65.01,65.09,65.0,65.08,61105.0,58.1236,58.1952,58.1147,58.1862,61105.0
2017-05-16 14:55:00,65.08,65.09,65.05,65.06,38269.0,58.1862,58.1952,58.1594,58.1683,38269.0
2017-05-16 15:00:00,65.06,65.08,65.05,65.06,33075.0,58.1683,58.1862,58.1594,58.1683,33075.0
2017-05-16 15:05:00,65.06,65.06,65.0,65.01,16752.0,58.1683,58.1683,58.1147,58.1236,16752.0
2017-05-16 15:10:00,65.01,65.03,64.99,65.03,23734.0,58.1236,58.1415,58.1058,58.1415,23734.0
2017-05-16 15:15:00,65.03,65.07,65.02,65.04,17574.0,58.1415,58.1773,58.1326,58.1505,17574.0
2017-05-16 15:20:00,65.04,65.07,65.02,65.02,32114.0,58.1505,58.1773,58.1326,58.1326,32114.0
2017-05-16 15:25:00,65.03,65.08,65.02,65.07,48980.0,58.1415,58.1862,58.1326,58.1773,48980.0
2017-05-16 15:30:00,65.07,65.1,65.06,65.1,34471.0,58.1773,58.2041,58.1683,58.2041,34471.0
2017-05-16 15:35:00,65.1,65.14,65.09,65.14,54637.0,58.2041,58.2399,58.1952,58.2399,54637.0
2017-05-16 15:40:00,65.14,65.14,65.13,65.14,53483.0,58.2399,58.2399,58.2309,58.2399,53483.0
2017-05-16 15:45:00,65.14,65.25,65.13,65.23,188240.0,58.2399,58.3382,58.2309,58.3203,188240.0
2017-05-16 15:50:00,65.23,65.24,65.2,65.2,80528.0,58.3203,58.3293,58.2935,58.2935,80528.0
2017-05-16 15:55:00,65.21,65.22,65.16,65.19,191972.0,58.3025,58.3114,58.2578,58.2846,191972.0
2017-05-17 09:30:00,64.74,64.93,64.45,64.88,123043.0,57.8822,58.0521,57.623,58.0074,123043.0
2017-05-17 09:35:00,64.87,64.99,64.82,64.98,80185.0,57.9985,58.1058,57.9538,58.0968,80185.0
2017-05-17 09:40:00,64.97,65.0,64.68,64.68,24039.0,58.0879,58.1147,57.8286,57.8286,24039.0
2017-05-17 09:45:00,64.7,64.77,64.61,64.76,186159.0,57.8465,57.9091,57.766,57.9001,186159.0
2017-05-17 09:50:00,64.77,64.78,64.62,64.62,20873.0,57.9091,57.918,57.775,57.775,20873.0
2017-05-17 09:55:00,64.64,64.64,64.43,64.45,127587.0,57.7928,57.7928,57.6051,57.623,127587.0
2017-05-17 10:00:00,64.47,64.47,64.35,64.4,117521.0,57.6408,57.6408,57.5336,57.5783,117521.0
2017-05-17 10:05:00,64.37,64.44,64.29,64.43,36870.0,57.5514,57.614,57.4799,57.6051,36870.0
2017-05-17 10:10:00,64.43,64.48,64.34,64.36,33599.0,57.6051,57.6498,57.5246,57.5425,33599.0
2017-05-17 10:15:00,64.37,64.62,64.36,64.61,31448.0,57.5514,57.775,57.5425,57.766,31448.0
2017-05-17 10:20:00,64.61,64.61,64.49,64.51,18910.0,57.766,57.766,57.6587,57.6766,18910.0
2017-05-17 10:25:00,64.5,64.56,64.49,64.55,16320.0,57.6677,57.7213,57.6587,57.7124,16320.0
2017-05-17 10:30:00,64.55,64.65,64.53,64.61,25971.0,57.7124,57.8018,57.6945,57.766,25971.0
2017-05-17 10:35:00,64.6,64.6,64.47,64.54,28469.0,57.7571,57.7571,57.6408,57.7034,28469.0
2017-05-17 10:40:00,64.55,64.62,64.48,64.62,25352.0,57.7124,57.775,57.6498,57.775,25352.0
2017-05-17 10:45:00,64.62,64.68,64.52,64.54,19831.0,57.775,57.8286,57.6855,57.7034,19831.0
2017-05-17 10:50:00,64.55,64.56,64.39,64.42,42510.0,57.7124,57.7213,57.5693,57.5961,42510.0
2017-05-17 10:55:00,64.42,64.48,64.39,64.45,41714.0,57.5961,57.6498,57.5693,57.623,41714.0
2017-05-17 11:00:00,64.46,64.48,64.35,64.35,35465.0,57.6319,57.6498,57.5336,57.5336,35465.0
2017-05-17 11:05:00,64.36,64.44,64.35,64.41,25953.0,57.5425,57.614,57.5336,57.5872,25953.0
2017-05-17 11:10:00,64.4,64.51,64.4,64.48,13385.0,57.5783,57.6766,57.5783,57.6498,13385.0
2017-05-17 11:15:00,64.48,64.54,64.44,64.51,11878.0,57.6498,57.7034,57.614,57.6766,11878.0
2017-05-17 11:20:00,64.51,64.54,64.49,64.51,50997.0,57.6766,57.7034,57.6587,57.6766,50997.0
2017-05-17 11:25:00,64.5,64.52,64.4,64.4,19058.0,57.6677,57.6855,57.5783,57.5783,19058.0
2017-05-17 11:30:00,64.4,64.45,64.33,64.39,31115.0,57.5783,57.623,57.5157,57.5693,31115.0
2017-05-17 11:35:00,64.39,64.51,64.38,64.51,30358.0,57.5693,57.6766,57.5604,57.6766,30358.0
2017-05-17 11:40:00,64.5,64.57,64.5,64.51,37642.0,57.6677,57.7303,57.6677,57.6766,37642.0
2017-05-17 11:45:00,64.5,64.5,64.47,64.47,8804.0,57.6677,57.6677,57.6408,57.6408,8804.0
2017-05-17 11:50:00,64.48,64.54,64.47,64.5,18326.0,57.6498,57.7034,57.6408,57.6677,18326.0
2017-05-17 11:55:00,64.5,64.57,64.48,64.56,19205.0,57.6677,57.7303,57.6498,57.7213,19205.0
2017-05-17 12:00:00,64.55,64.56,64.53,64.54,7482.0,57.7124,57.7213,57.6945,57.7034,7482.0
2017-05-17 12:05:00,64.53,64.55,64.5,64.54,20628.0,57.6945,57.7124,57.6677,57.7034,20628.0
2017-05-17 12:10:00,64.53,64.53,64.49,64.53,16065.0,57.6945,57.6945,57.6587,57.6945,16065.0
2017-05-17 12:15:00,64.52,64.53,64.48,64.5,21979.0,57.6855,57.6945,57.6498,57.6677,21979.0
2017-05-17 12:20:00,64.5,64.52,64.48,64.51,20862.0,57.6677,57.6855,57.6498,57.6766,20862.0
2017-05-17 12:25:00,64.52,64.53,64.49,64.52,13600.0,57.6855,57.6945,57.6587,57.6855,13600.0
2017-05-17 12:30:00,64.51,64.54,64.49,64.53,14410.0,57.6766,57.7034,57.6587,57.6945,14410.0
2017-05-17 12:35:00,64.54,64.63,64.54,64.62,12572.0,57.7034,57.7839,57.7034,57.775,12572.0
2017-05-17 12:40:00,64.63,64.65,64.62,64.65,11121.0,57.7839,57.8018,57.775,57.8018,11121.0
2017-05-17 12:45:00,64.67,64.71,64.65,64.65,28981.0,57.8197,57.8554,57.8018,57.8018,28981.0
2017-05-17 12:50:00,64.65,64.68,64.62,64.66,15862.0,57.8018,57.8286,57.775,57.8107,15862.0
2017-05-17 12:55:00,64.67,64.68,64.66,64.66,5886.0,57.8197,57.8286,57.8107,57.8107,5886.0
2017-05-17 13:00:00,64.67,64.67,64.64,64.66,23336.0,57.8197,57.8197,57.7928,57.8107,23336.0
2017-05-17 13:05:00,64.65,64.72,64.64,64.71,35074.0,57.8018,57.8644,57.7928,57.8554,35074.0
2017-05-17 13:10:00,64.72,64.72,64.67,64.72,25291.0,57.8644,57.8644,57.8197,57.8644,25291.0
2017-05-17 13:15:00,64.71,64.75,64.71,64.73,11868.0,57.8554,57.8912,57.8554,57.8733,11868.0
2017-05-17 13:20:00,64.73,64.76,64.69,64.73,19529.0,57.8733,57.9001,57.8375,57.8733,19529.0
2017-05-17 13:25:00,64.74,64.76,64.7,64.72,18974.0,57.8822,57.9001,57.8465,57.8644,18974.0
2017-05-17 13:30:00,64.73,64.74,64.71,64.73,15396.0,57.8733,57.8822,57.8554,57.8733,15396.0
2017-05-17 13:35:00,64.72,64.73,64.66,64.69,19901.0,57.8644,57.8733,57.8107,57.8375,19901.0
2017-05-17 13:40:00,64.69,64.71,64.65,64.67,15308.0,57.8375,57.8554,57.8018,57.8197,15308.0
2017-05-17 13:45:00,64.67,64.69,64.63,64.68,18168.0,57.8197,57.8375,57.7839,57.8286,18168.0
2017-05-17 13:50:00,64.69,64.69,64.66,64.69,12030.0,57.8375,57.8375,57.8107,57.8375,12030.0
2017-05-17 13:55:00,64.68,64.68,64.63,64.66,24807.0,57.8286,57.8286,57.7839,57.8107,24807.0
2017-05-17 14:00:00,64.66,64.76,64.66,64.74,35628.0,57.8107,57.9001,57.8107,57.8822,35628.0
2017-05-17 14:05:00,64.74,64.76,64.69,64.73,19489.0,57.8822,57.9001,57.8375,57.8733,19489.0
2017-05-17 14:10:00,64.73,64.73,64.66,64.67,31988.0,57.8733,57.8733,57.8107,57.8197,31988.0
2017-05-17 14:15:00,64.66,64.67,64.57,64.62,28635.0,57.8107,57.8197,57.7303,57.775,28635.0
2017-05-17 14:20:00,64.62,64.66,64.55,64.58,35912.0,57.775,57.8107,57.7124,57.7392,35912.0
2017-05-17 14:25:00,64.58,64.64,64.55,64.6,29540.0,57.7392,57.7928,57.7124,57.7571,29540.0
2017-05-17 14:30:00,64.6,64.63,64.59,64.6,14936.0,57.7571,57.7839,57.7481,57.7571,14936.0
2017-05-17 14:35:00,64.59,64.59,64.55,64.56,39737.0,57.7481,57.7481,57.7124,57.7213,39737.0
2017-05-17 14:40:00,64.55,64.57,64.51,64.52,29211.0,57.7124,57.7303,57.6766,57.6855,29211.0
2017-05-17 14:45:00,64.52,64.54,64.48,64.53,40492.0,57.6855,57.7034,57.6498,57.6945,40492.0
2017-05-17 14:50:00,64.52,64.59,64.49,64.59,73728.0,57.6855,57.7481,57.6587,57.7481,73728.0
2017-05-17 14:55:00,64.59,64.65,64.58,64.63,26567.0,57.7481,57.8018,57.7392,57.7839,26567.0
2017-05-17 15:00:00,64.63,64.69,64.62,64.69,28866.0,57.7839,57.8375,57.775,57.8375,28866.0
2017-05-17 15:05:00,64.69,64.72,64.67,64.71,33220.0,57.8375,57.8644,57.8197,57.8554,33220.0
2017-05-17 15:10:00,64.72,64.73,64.64,64.73,40218.0,57.8644,57.8733,57.7928,57.8733,40218.0
2017-05-17 15:15:00,64.73,64.74,64.7,64.72,20523.0,57.8733,57.8822,57.8465,57.8644,20523.0
2017-05-17 15:20:00,64.73,64.75,64.69,64.69,26285.0,57.8733,57.8912,57.8375,57.8375,26285.0
2017-05-17 15:25:00,64.69,64.73,64.65,64.66,21121.0,57.8375,57.8733,57.8018,57.8107,21121.0
2017-05-17 15:30:00,64.66,64.69,64.65,64.67,43683.0,57.8107,57.8375,57.8018,57.8197,43683.0
2017-05-17 15:35:00,64.67,64.7,64.63,64.66,45164.0,57.8197,57.8465,57.7839,57.8107,45164.0
2017-05-17 15:40:00,64.66,64.67,64.49,64.53,135700.0,57.8107,57.8197,57.6587,57.6945,135700.0
2017-05-17 15:45:00,64.52,64.56,64.48,64.55,91002.0,57.6855,57.7213,57.6498,57.7124,91002.0
2017-05-17 15:50:00,64.54,64.54,64.43,64.45,153126.0,57.7034,57.7034,57.6051,57.623,153126.0
2017-05-17 15:55:00,64.45,64.55,64.43,64.51,491500.0,57.623,57.7124,57.6051,57.6766,491500.0
2017-05-18 09:30:00,64.16,64.4,63.96,64.28,164709.0,57.496,57.7111,57.3168,57.6036,164709.0
2017-05-18 09:35:00,64.28,64.65,64.25,64.56,52355.0,57.6036,57.9351,57.5767,57.8545,52355.0
2017-05-18 09:40:00,64.58,64.59,64.42,64.47,42197.0,57.8724,57.8814,57.729,57.7738,42197.0
2017-05-18 09:45:00,64.46,64.67,64.41,64.46,61314.0,57.7649,57.953,57.7201,57.7649,61314.0
2017-05-18 09:50:00,64.48,64.52,64.35,64.45,45306.0,57.7828,57.8186,57.6663,57.7559,45306.0
2017-05-18 09:55:00,64.44,64.67,64.38,64.6,67859.0,57.7469,57.953,57.6932,57.8903,67859.0
2017-05-18 10:00:00,64.61,64.83,64.59,64.76,71793.0,57.8993,58.0964,57.8814,58.0337,71793.0
2017-05-18 10:05:00,64.76,64.85,64.7,64.82,33421.0,58.0337,58.1144,57.9799,58.0875,33421.0
2017-05-18 10:10:00,64.82,64.93,64.82,64.88,26811.0,58.0875,58.186,58.0875,58.1412,26811.0
2017-05-18 10:15:00,64.89,64.91,64.84,64.87,22565.0,58.1502,58.1681,58.1054,58.1323,22565.0
2017-05-18 10:20:00,64.9,64.91,64.77,64.78,18022.0,58.1592,58.1681,58.0427,58.0516,18022.0
2017-05-18 10:25:00,64.78,64.89,64.78,64.84,25424.0,58.0516,58.1502,58.0516,58.1054,25424.0
2017-05-18 10:30:00,64.84,64.96,64.83,64.96,23037.0,58.1054,58.2129,58.0964,58.2129,23037.0
2017-05-18 10:35:00,64.96,64.98,64.9,64.9,17317.0,58.2129,58.2308,58.1592,58.1592,17317.0
2017-05-18 10:40:00,64.89,64.91,64.86,64.88,18048.0,58.1502,58.1681,58.1233,58.1412,18048.0
2017-05-18 10:45:00,64.88,64.95,64.8,64.95,66810.0,58.1412,58.204,58.0695,58.204,66810.0
2017-05-18 10:50:00,64.94,64.96,64.84,64.94,15178.0,58.195,58.2129,58.1054,58.195,15178.0
2017-05-18 10:55:00,64.96,64.99,64.94,64.97,37951.0,58.2129,58.2398,58.195,58.2219,37951.0
2017-05-18 11:00:00,64.96,65.04,64.96,64.98,27916.0,58.2129,58.2846,58.2129,58.2308,27916.0
2017-05-18 11:05:00,64.98,64.99,64.9,64.97,23077.0,58.2308,58.2398,58.1592,58.2219,23077.0
2017-05-18 11:10:00,64.96,64.97,64.86,64.92,21001.0,58.2129,58.2219,58.1233,58.1771,21001.0
2017-05-18 11:15:00,64.94,64.99,64.9,64.96,14802.0,58.195,58.2398,58.1592,58.2129,14802.0
2017-05-18 11:20:00,64.95,65.11,64.95,65.1,43482.0,58.204,58.3473,58.204,58.3384,43482.0
2017-05-18 11:25:00,65.1,65.12,65.09,65.11,43658.0,58.3384,58.3563,58.3294,58.3473,43658.0
2017-05-18 11:30:00,65.11,65.15,65.09,65.14,52262.0,58.3473,58.3832,58.3294,58.3742,52262.0
2017-05-18 11:35:00,65.13,65.13,65.08,65.09,45619.0,58.3653,58.3653,58.3205,58.3294,45619.0
2017-05-18 11:40:00,65.1,65.1,64.92,64.92,22448.0,58.3384,58.3384,58.1771,58.1771,22448.0
2017-05-18 11:45:00,64.93,64.95,64.89,64.94,17364.0,58.186,58.204,58.1502,58.195,17364.0
2017-05-18 11:50:00,64.94,65.03,64.94,64.99,47897.0,58.195,58.2757,58.195,58.2398,47897.0
2017-05-18 11:55:00,64.97,64.97,64.89,64.92,17575.0,58.2219,58.2219,58.1502,58.1771,17575.0
2017-05-18 12:00:00,64.91,64.94,64.88,64.89,23791.0,58.1681,58.195,58.1412,58.1502,23791.0
2017-05-18 12:05:00,64.89,64.91,64.88,64.89,21642.0,58.1502,58.1681,58.1412,58.1502,21642.0
2017-05-18 12:10:00,64.89,64.94,64.89,64.92,15943.0,58.1502,58.195,58.1502,58.1771,15943.0
2017-05-18 12:15:00,64.92,64.95,64.89,64.89,15722.0,58.1771,58.204,58.1502,58.1502,15722.0
2017-05-18 12:20:00,64.9,64.92,64.88,64.9,19973.0,58.1592,58.1771,58.1412,58.1592,19973.0
2017-05-18 12:25:00,64.89,64.97,64.89,64.94,11567.0,58.1502,58.2219,58.1502,58.195,11567.0
2017-05-18 12:30:00,64.94,65.05,64.94,65.02,16427.0,58.195,58.2936,58.195,58.2667,16427.0
2017-05-18 12:35:00,65.01,65.03,64.98,65.01,11714.0,58.2577,58.2757,58.2308,58.2577,11714.0
2017-05-18 12:40:00,65.02,65.06,64.99,65.06,19014.0,58.2667,58.3025,58.2398,58.3025,19014.0
2017-05-18 12:45:00,65.05,65.07,65.01,65.02,15217.0,58.2936,58.3115,58.2577,58.2667,15217.0
2017-05-18 12:50:00,65.03,65.03,64.99,65.01,15850.0,58.2757,58.2757,58.2398,58.2577,15850.0
2017-05-18 12:55:00,65.01,65.03,64.98,65.01,21579.0,58.2577,58.2757,58.2308,58.2577,21579.0
2017-05-18 13:00:00,65.01,65.08,65.01,65.08,79378.0,58.2577,58.3205,58.2577,58.3205,79378.0
2017-05-18 13:05:00,65.07,65.07,65.01,65.06,25268.0,58.3115,58.3115,58.2577,58.3025,25268.0
2017-05-18 13:10:00,65.06,65.06,65.04,65.06,21671.0,58.3025,58.3025,58.2846,58.3025,21671.0
2017-05-18 13:15:00,65.05,65.13,65.05,65.09,22714.0,58.2936,58.3653,58.2936,58.3294,22714.0
2017-05-18 13:20:00,65.09,65.11,65.04,65.05,21824.0,58.3294,58.3473,58.2846,58.2936,21824.0
2017-05-18 13:25:00,65.05,65.08,65.04,65.05,17245.0,58.2936,58.3205,58.2846,58.2936,17245.0
2017-05-18 13:30:00,65.05,65.06,64.96,65.02,29690.0,58.2936,58.3025,58.2129,58.2667,29690.0
2017-05-18 13:35:00,65.02,65.06,64.98,65.05,28312.0,58.2667,58.3025,58.2308,58.2936,28312.0
2017-05-18 13:40:00,65.05,65.09,65.05,65.07,126003.0,58.2936,58.3294,58.2936,58.3115,126003.0
2017-05-18 13:45:00,65.07,65.07,65.0,65.03,41201.0,58.3115,58.3115,58.2488,58.2757,41201.0
2017-05-18 13:50:00,65.03,65.09,65.02,65.08,24941.0,58.2757,58.3294,58.2667,58.3205,24941.0
2017-05-18 13:55:00,65.08,65.14,65.06,65.08,29676.0,58.3205,58.3742,58.3025,58.3205,29676.0
2017-05-18 14:00:00,65.08,65.2,65.07,65.18,44665.0,58.3205,58.428,58.3115,58.4101,44665.0
2017-05-18 14:05:00,65.17,65.22,65.15,65.21,21326.0,58.4011,58.4459,58.3832,58.437,21326.0
2017-05-18 14:10:00,65.21,65.22,65.14,65.15,22678.0,58.437,58.4459,58.3742,58.3832,22678.0
2017-05-18 14:15:00,65.14,65.15,65.08,65.12,29296.0,58.3742,58.3832,58.3205,58.3563,29296.0
2017-05-18 14:20:00,65.13,65.17,65.12,65.17,18071.0,58.3653,58.4011,58.3563,58.4011,18071.0
2017-05-18 14:25:00,65.19,65.21,65.17,65.19,15280.0,58.419,58.437,58.4011,58.419,15280.0
2017-05-18 14:30:00,65.19,65.32,65.19,65.24,25330.0,58.419,58.5355,58.419,58.4638,25330.0
2017-05-18 14:35:00,65.24,65.26,65.22,65.23,24212.0,58.4638,58.4818,58.4459,58.4549,24212.0
2017-05-18 14:40:00,65.23,65.27,65.21,65.25,44179.0,58.4549,58.4907,58.437,58.4728,44179.0
2017-05-18 14:45:00,65.25,65.27,65.17,65.22,31004.0,58.4728,58.4907,58.4011,58.4459,31004.0
2017-05-18 14:50:00,65.22,65.23,65.14,65.16,29756.0,58.4459,58.4549,58.3742,58.3922,29756.0
2017-05-18 14:55:00,65.17,65.26,65.14,65.18,107340.0,58.4011,58.4818,58.3742,58.4101,107340.0
2017-05-18 15:00:00,65.17,65.19,65.14,65.17,30785.0,58.4011,58.419,58.3742,58.4011,30785.0
2017-05-18 15:05:00,65.18,65.2,65.14,65.19,25366.0,58.4101,58.428,58.3742,58.419,25366.0
2017-05-18 15:10:00,65.19,65.24,65.18,65.18,26245.0,58.419,58.4638,58.4101,58.4101,26245.0
2017-05-18 15:15:00,65.18,65.19,65.14,65.15,20445.0,58.4101,58.419,58.3742,58.3832,20445.0
2017-05-18 15:20:00,65.16,65.21,65.14,65.19,28855.0,58.3922,58.437,58.3742,58.419,28855.0
2017-05-18 15:25:00,65.19,65.19,65.14,65.16,39438.0,58.419,58.419,58.3742,58.3922,39438.0
2017-05-18 15:30:00,65.16,65.17,65.11,65.14,23375.0,58.3922,58.4011,58.3473,58.3742,23375.0
2017-05-18 15:35:00,65.13,65.14,65.1,65.11,27463.0,58.3653,58.3742,58.3384,58.3473,27463.0
2017-05-18 15:40:00,65.11,65.12,65.06,65.08,58408.0,58.3473,58.3563,58.3025,58.3205,58408.0
2017-05-18 15:45:00,65.08,65.18,65.08,65.17,51597.0,58.3205,58.4101,58.3205,58.4011,51597.0
2017-05-18 15:50:00,65.17,65.18,65.11,65.12,91256.0,58.4011,58.4101,58.3473,58.3563,91256.0
2017-05-18 15:55:00,65.11,65.12,65.0,65.02,165119.0,58.3473,58.3563,58.2488,58.2667,165119.0
2017-05-19 09:30:00,65.11,65.15,64.91,65.08,297573.0,58.3473,58.3832,58.1681,58.3205,297573.0
2017-05-19 09:35:00,65.06,65.12,65.01,65.07,18298.0,58.3025,58.3563,58.2577,58.3115,18298.0
2017-05-19 09:40:00,65.13,65.13,65.04,65.06,29660.0,58.3653,58.3653,58.2846,58.3025,29660.0
2017-05-19 09:45:00,65.04,65.11,64.98,65.05,55146.0,58.2846,58.3473,58.2308,58.2936,55146.0
2017-05-19 09:50:00,65.05,65.22,65.01,65.01,44692.0,58.2936,58.4459,58.2577,58.2577,44692.0
2017-05-19 09:55:00,65.01,65.03,64.99,65.0,15864.0,58.2577,58.2757,58.2398,58.2488,15864.0
2017-05-19 10:00:00,65.01,65.04,64.95,65.0,28154.0,58.2577,58.2846,58.204,58.2488,28154.0
2017-05-19 10:05:00,64.99,65.02,64.91,64.91,22691.0,58.2398,58.2667,58.1681,58.1681,22691.0
2017-05-19 10:10:00,64.94,64.99,64.9,64.95,29086.0,58.195,58.2398,58.1592,58.204,29086.0
2017-05-19 10:15:00,64.95,64.99,64.95,64.98,20384.0,58.204,58.2398,58.204,58.2308,20384.0
2017-05-19 10:20:00,64.98,65.01,64.95,64.96,27923.0,58.2308,58.2577,58.204,58.2129,27923.0
2017-05-19 10:25:00,64.97,65.06,64.96,65.02,35936.0,58.2219,58.3025,58.2129,58.2667,35936.0
2017-05-19 10:30:00,65.02,65.06,64.98,65.03,41783.0,58.2667,58.3025,58.2308,58.2757,41783.0
2017-05-19 10:35:00,65.03,65.03,64.98,65.0,26936.0,58.2757,58.2757,58.2308,58.2488,26936.0
2017-05-19 10:40:00,65.0,65.01,64.96,64.99,24644.0,58.2488,58.2577,58.2129,58.2398,24644.0
2017-05-19 10:45:00,64.98,65.0,64.96,64.98,25235.0,58.2308,58.2488,58.2129,58.2308,25235.0
2017-05-19 10:50:00,64.99,65.01,64.97,65.0,26762.0,58.2398,58.2577,58.2219,58.2488,26762.0
2017-05-19 10:55:00,65.0,65.02,64.99,65.02,25544.0,58.2488,58.2667,58.2398,58.2667,25544.0
2017-05-19 11:00:00,65.02,65.08,65.01,65.08,43014.0,58.2667,58.3205,58.2577,58.3205,43014.0
2017-05-19 11:05:00,65.08,65.14,65.06,65.11,16518.0,58.3205,58.3742,58.3025,58.3473,16518.0
2017-05-19 11:10:00,65.1,65.16,65.1,65.13,11005.0,58.3384,58.3922,58.3384,58.3653,11005.0
2017-05-19 11:15:00,65.14,65.14,65.08,65.08,9946.0,58.3742,58.3742,58.3205,58.3205,9946.0
2017-05-19 11:20:00,65.08,65.09,65.07,65.08,17870.0,58.3205,58.3294,58.3115,58.3205,17870.0
2017-05-19 11:25:00,65.09,65.12,65.07,65.12,22309.0,58.3294,58.3563,58.3115,58.3563,22309.0
2017-05-19 11:30:00,65.12,65.13,65.06,65.12,113451.0,58.3563,58.3653,58.3025,58.3563,113451.0
2017-05-19 11:35:00,65.13,65.23,65.1,65.22,33190.0,58.3653,58.4549,58.3384,58.4459,33190.0
2017-05-19 11:40:00,65.23,65.25,65.2,65.23,33699.0,58.4549,58.4728,58.428,58.4549,33699.0
2017-05-19 11:45:00,65.22,65.22,65.15,65.16,12906.0,58.4459,58.4459,58.3832,58.3922,12906.0
2017-05-19 11:50:00,65.17,65.24,65.16,65.23,36722.0,58.4011,58.4638,58.3922,58.4549,36722.0
2017-05-19 11:55:00,65.23,65.36,65.22,65.36,38255.0,58.4549,58.5714,58.4459,58.5714,38255.0
2017-05-19 12:00:00,65.36,65.38,65.32,65.33,20745.0,58.5714,58.5893,58.5355,58.5445,20745.0
2017-05-19 12:05:00,65.34,65.36,65.3,65.34,14546.0,58.5535,58.5714,58.5176,58.5535,14546.0
2017-05-19 12:10:00,65.33,65.37,65.32,65.37,27613.0,58.5445,58.5803,58.5355,58.5803,27613.0
2017-05-19 12:15:00,65.36,65.36,65.26,65.26,12919.0,58.5714,58.5714,58.4818,58.4818,12919.0
2017-05-19 12:20:00,65.26,65.3,65.26,65.26,10328.0,58.4818,58.5176,58.4818,58.4818,10328.0
2017-05-19 12:25:00,65.27,65.27,65.24,65.25,10331.0,58.4907,58.4907,58.4638,58.4728,10331.0
2017-05-19 12:30:00,65.25,65.31,65.25,65.31,26989.0,58.4728,58.5266,58.4728,58.5266,26989.0
2017-05-19 12:35:00,65.3,65.32,65.28,65.28,10003.0,58.5176,58.5355,58.4997,58.4997,10003.0
2017-05-19 12:40:00,65.28,65.34,65.27,65.33,34068.0,58.4997,58.5535,58.4907,58.5445,34068.0
2017-05-19 12:45:00,65.33,65.41,65.32,65.41,23299.0,58.5445,58.6162,58.5355,58.6162,23299.0
2017-05-19 12:50:00,65.4,65.46,65.4,65.44,22064.0,58.6072,58.661,58.6072,58.6431,22064.0
2017-05-19 12:55:00,65.43,65.48,65.43,65.46,9200.0,58.6341,58.6789,58.6341,58.661,9200.0
2017-05-19 13:00:00,65.45,65.46,65.42,65.44,21115.0,58.652,58.661,58.6251,58.6431,21115.0
2017-05-19 13:05:00,65.45,65.47,65.42,65.45,13633.0,58.652,58.67,58.6251,58.652,13633.0
2017-05-19 13:10:00,65.45,65.48,65.43,65.47,20969.0,58.652,58.6789,58.6341,58.67,20969.0
2017-05-19 13:15:00,65.47,65.49,65.45,65.48,15058.0,58.67,58.6879,58.652,58.6789,15058.0
2017-05-19 13:20:00,65.48,65.49,65.47,65.49,8831.0,58.6789,58.6879,58.67,58.6879,8831.0
2017-05-19 13:25:00,65.48,65.49,65.45,65.46,14504.0,58.6789,58.6879,58.652,58.661,14504.0
2017-05-19 13:30:00,65.45,65.46,65.43,65.45,13887.0,58.652,58.661,58.6341,58.652,13887.0
2017-05-19 13:35:00,65.44,65.45,65.38,65.39,25864.0,58.6431,58.652,58.5893,58.5983,25864.0
2017-05-19 13:40:00,65.39,65.41,65.39,65.41,17018.0,58.5983,58.6162,58.5983,58.6162,17018.0
2017-05-19 13:45:00,65.41,65.42,65.4,65.41,9001.0,58.6162,58.6251,58.6072,58.6162,9001.0
2017-05-19 13:50:00,65.42,65.42,65.39,65.4,15912.0,58.6251,58.6251,58.5983,58.6072,15912.0
2017-05-19 13:55:00,65.41,65.42,65.4,65.41,12900.0,58.6162,58.6251,58.6072,58.6162,12900.0
2017-05-19 14:00:00,65.41,65.45,65.41,65.42,18317.0,58.6162,58.652,58.6162,58.6251,18317.0
2017-05-19 14:05:00,65.42,65.44,65.41,65.43,28222.0,58.6251,58.6431,58.6162,58.6341,28222.0
2017-05-19 14:10:00,65.44,65.47,65.42,65.46,64887.0,58.6431,58.67,58.6251,58.661,64887.0
2017-05-19 14:15:00,65.46,65.5,65.45,65.48,17951.0,58.661,58.6968,58.652,58.6789,17951.0
2017-05-19 14:20:00,65.48,65.49,65.46,65.46,11099.0,58.6789,58.6879,58.661,58.661,11099.0
2017-05-19 14:25:00,65.47,65.48,65.44,65.47,18021.0,58.67,58.6789,58.6431,58.67,18021.0
2017-05-19 14:30:00,65.47,65.49,65.46,65.48,17944.0,58.67,58.6879,58.661,58.6789,17944.0
2017-05-19 14:35:00,65.48,65.49,65.47,65.49,16796.0,58.6789,58.6879,58.67,58.6879,16796.0
2017-05-19 14:40:00,65.48,65.5,65.47,65.47,17981.0,58.6789,58.6968,58.67,58.67,17981.0
2017-05-19 14:45:00,65.47,65.49,65.47,65.48,16828.0,58.67,58.6879,58.67,58.6789,16828.0
2017-05-19 14:50:00,65.48,65.49,65.47,65.47,29451.0,58.6789,58.6879,58.67,58.67,29451.0
2017-05-19 14:55:00,65.47,65.49,65.46,65.48,36097.0,58.67,58.6879,58.661,58.6789,36097.0
2017-05-19 15:00:00,65.48,65.49,65.36,65.37,37216.0,58.6789,58.6879,58.5714,58.5803,37216.0
2017-05-19 15:05:00,65.37,65.38,65.27,65.27,37854.0,58.5803,58.5893,58.4907,58.4907,37854.0
2017-05-19 15:10:00,65.28,65.33,65.21,65.31,44067.0,58.4997,58.5445,58.437,58.5266,44067.0
2017-05-19 15:15:00,65.31,65.36,65.31,65.31,25994.0,58.5266,58.5714,58.5266,58.5266,25994.0
2017-05-19 15:20:00,65.32,65.36,65.28,65.36,46297.0,58.5355,58.5714,58.4997,58.5714,46297.0
2017-05-19 15:25:00,65.36,65.39,65.33,65.34,33701.0,58.5714,58.5983,58.5445,58.5535,33701.0
2017-05-19 15:30:00,65.35,65.41,65.3,65.41,67849.0,58.5624,58.6162,58.5176,58.6162,67849.0
2017-05-19 15:35:00,65.41,65.5,65.4,65.5,70063.0,58.6162,58.6968,58.6072,58.6968,70063.0
2017-05-19 15:40:00,65.5,65.52,65.42,65.43,121412.0,58.6968,58.7148,58.6251,58.6341,121412.0
2017-05-19 15:45:00,65.42,65.43,65.29,65.3,119908.0,58.6251,58.6341,58.5087,58.5176,119908.0
2017-05-19 15:50:00,65.31,65.39,65.31,65.39,108872.0,58.5266,58.5983,58.5266,58.5983,108872.0
2017-05-19 15:55:00,65.38,65.45,65.38,65.42,186614.0,58.5893,58.652,58.5893,58.6251,186614.0
2017-05-22 09:30:00,65.4,65.4,65.17,65.27,108596.0,58.6072,58.6072,58.4011,58.4907,108596.0
2017-05-22 09:35:00,65.26,65.56,65.26,65.53,41209.0,58.4818,58.7506,58.4818,58.7237,41209.0
2017-05-22 09:40:00,65.55,65.6,65.49,65.51,42194.0,58.7416,58.7865,58.6879,58.7058,42194.0
2017-05-22 09:45:00,65.53,65.6,65.52,65.58,33456.0,58.7237,58.7865,58.7148,58.7685,33456.0
2017-05-22 09:50:00,65.58,65.63,65.57,65.59,35308.0,58.7685,58.8133,58.7596,58.7775,35308.0
2017-05-22 09:55:00,65.6,65.64,65.56,65.63,22482.0,58.7865,58.8223,58.7506,58.8133,22482.0
2017-05-22 10:00:00,65.62,65.63,65.55,65.55,29781.0,58.8044,58.8133,58.7416,58.7416,29781.0
2017-05-22 10:05:00,65.56,65.62,65.54,65.62,108684.0,58.7506,58.8044,58.7327,58.8044,108684.0
2017-05-22 10:10:00,65.62,65.63,65.56,65.57,16304.0,58.8044,58.8133,58.7506,58.7596,16304.0
2017-05-22 10:15:00,65.58,65.58,65.47,65.48,23066.0,58.7685,58.7685,58.67,58.6789,23066.0
2017-05-22 10:20:00,65.48,65.48,65.43,65.46,13781.0,58.6789,58.6789,58.6341,58.661,13781.0
2017-05-22 10:25:00,65.47,65.57,65.47,65.55,42029.0,58.67,58.7596,58.67,58.7416,42029.0
2017-05-22 10:30:00,65.57,65.61,65.5,65.51,31896.0,58.7596,58.7954,58.6968,58.7058,31896.0
2017-05-22 10:35:00,65.51,65.67,65.5,65.67,27919.0,58.7058,58.8492,58.6968,58.8492,27919.0
2017-05-22 10:40:00,65.67,65.67,65.62,65.63,16967.0,58.8492,58.8492,58.8044,58.8133,16967.0
2017-05-22 10:45:00,65.64,65.71,65.63,65.67,19485.0,58.8223,58.885,58.8133,58.8492,19485.0
2017-05-22 10:50:00,65.67,65.69,65.63,65.66,18452.0,58.8492,58.8671,58.8133,58.8402,18452.0
2017-05-22 10:55:00,65.66,65.73,65.65,65.73,118103.0,58.8402,58.9029,58.8313,58.9029,118103.0
2017-05-22 11:00:00,65.73,65.75,65.71,65.74,89744.0,58.9029,58.9209,58.885,58.9119,89744.0
2017-05-22 11:05:00,65.75,65.75,65.73,65.74,19537.0,58.9209,58.9209,58.9029,58.9119,19537.0
2017-05-22 11:10:00,65.75,65.75,65.68,65.73,24104.0,58.9209,58.9209,58.8581,58.9029,24104.0
2017-05-22 11:15:00,65.73,65.77,65.72,65.76,18557.0,58.9029,58.9388,58.894,58.9298,18557.0
2017-05-22 11:20:00,65.77,65.81,65.75,65.8,23311.0,58.9388,58.9746,58.9209,58.9657,23311.0
2017-05-22 11:25:00,65.79,65.83,65.77,65.81,16810.0,58.9567,58.9926,58.9388,58.9746,16810.0
2017-05-22 11:30:00,65.81,65.83,65.77,65.79,14749.0,58.9746,58.9926,58.9388,58.9567,14749.0
2017-05-22 11:35:00,65.8,65.8,65.72,65.72,27462.0,58.9657,58.9657,58.894,58.894,27462.0
2017-05-22 11:40:00,65.72,65.73,65.63,65.64,17178.0,58.894,58.9029,58.8133,58.8223,17178.0
2017-05-22 11:45:00,65.63,65.63,65.6,65.6,9892.0,58.8133,58.8133,58.7865,58.7865,9892.0
2017-05-22 11:50:00,65.61,65.65,65.57,65.65,21155.0,58.7954,58.8313,58.7596,58.8313,21155.0
2017-05-22 11:55:00,65.65,65.7,65.63,65.67,59473.0,58.8313,58.8761,58.8133,58.8492,59473.0
2017-05-22 12:00:00,65.67,65.74,65.66,65.71,16350.0,58.8492,58.9119,58.8402,58.885,16350.0
2017-05-22 12:05:00,65.71,65.75,65.7,65.72,12853.0,58.885,58.9209,58.8761,58.894,12853.0
2017-05-22 12:10:00,65.73,65.8,65.71,65.78,20649.0,58.9029,58.9657,58.885,58.9478,20649.0
2017-05-22 12:15:00,65.78,65.84,65.78,65.78,18668.0,58.9478,59.0015,58.9478,58.9478,18668.0
2017-05-22 12:20:00,65.78,65.79,65.75,65.79,13106.0,58.9478,58.9567,58.9209,58.9567,13106.0
2017-05-22 12:25:00,65.79,65.82,65.77,65.79,16321.0,58.9567,58.9836,58.9388,58.9567,16321.0
2017-05-22 12:30:00,65.79,65.86,65.78,65.86,28404.0,58.9567,59.0194,58.9478,59.0194,28404.0
2017-05-22 12:35:00,65.86,65.86,65.79,65.79,26044.0,59.0194,59.0194,58.9567,58.9567,26044.0
2017-05-22 12:40:00,65.8,65.81,65.77,65.78,11296.0,58.9657,58.9746,58.9388,58.9478,11296.0
2017-05-22 12:45:00,65.78,65.81,65.77,65.81,7502.0,58.9478,58.9746,58.9388,58.9746,7502.0
2017-05-22 12:50:00,65.8,65.8,65.77,65.78,10180.0,58.9657,58.9657,58.9388,58.9478,10180.0
2017-05-22 12:55:00,65.78,65.78,65.71,65.73,12793.0,58.9478,58.9478,58.885,58.9029,12793.0
2017-05-22 13:00:00,65.73,65.74,65.69,65.69,10496.0,58.9029,58.9119,58.8671,58.8671,10496.0
2017-05-22 13:05:00,65.69,65.71,65.66,65.67,11808.0,58.8671,58.885,58.8402,58.8492,11808.0
2017-05-22 13:10:00,65.68,65.73,65.67,65.7,13529.0,58.8581,58.9029,58.8492,58.8761,13529.0
2017-05-22 13:15:00,65.71,65.76,65.71,65.75,24594.0,58.885,58.9298,58.885,58.9209,24594.0
2017-05-22 13:20:00,65.75,65.76,65.71,65.74,13069.0,58.9209,58.9298,58.885,58.9119,13069.0
2017-05-22 13:25:00,65.74,65.76,65.73,65.75,10204.0,58.9119,58.9298,58.9029,58.9209,10204.0
2017-05-22 13:30:00,65.76,65.78,65.73,65.75,25703.0,58.9298,58.9478,58.9029,58.9209,25703.0
2017-05-22 13:35:00,65.75,65.77,65.74,65.75,79940.0,58.9209,58.9388,58.9119,58.9209,79940.0
2017-05-22 13:40:00,65.76,65.8,65.75,65.78,13460.0,58.9298,58.9657,58.9209,58.9478,13460.0
2017-05-22 13:45:00,65.78,65.78,65.73,65.76,15013.0,58.9478,58.9478,58.9029,58.9298,15013.0
2017-05-22 13:50:00,65.76,65.79,65.75,65.79,13349.0,58.9298,58.9567,58.9209,58.9567,13349.0
2017-05-22 13:55:00,65.79,65.8,65.74,65.74,17436.0,58.9567,58.9657,58.9119,58.9119,17436.0
2017-05-22 14:00:00,65.74,65.75,65.71,65.74,12311.0,58.9119,58.9209,58.885,58.9119,12311.0
2017-05-22 14:05:00,65.73,65.75,65.73,65.74,10003.0,58.9029,58.9209,58.9029,58.9119,10003.0
2017-05-22 14:10:00,65.74,65.75,65.72,65.74,22805.0,58.9119,58.9209,58.894,58.9119,22805.0
2017-05-22 14:15:00,65.74,65.75,65.72,65.73,18429.0,58.9119,58.9209,58.894,58.9029,18429.0
2017-05-22 14:20:00,65.74,65.75,65.68,65.69,22914.0,58.9119,58.9209,58.8581,58.8671,22914.0
2017-05-22 14:25:00,65.69,65.69,65.68,65.69,13578.0,58.8671,58.8671,58.8581,58.8671,13578.0
2017-05-22 14:30:00,65.68,65.75,65.66,65.72,30548.0,58.8581,58.9209,58.8402,58.894,30548.0
2017-05-22 14:35:00,65.73,65.75,65.73,65.73,10203.0,58.9029,58.9209,58.9029,58.9029,10203.0
2017-05-22 14:40:00,65.73,65.75,65.72,65.73,18051.0,58.9029,58.9209,58.894,58.9029,18051.0
2017-05-22 14:45:00,65.74,65.75,65.71,65.72,39561.0,58.9119,58.9209,58.885,58.894,39561.0
2017-05-22 14:50:00,65.73,65.75,65.72,65.75,22433.0,58.9029,58.9209,58.894,58.9209,22433.0
2017-05-22 14:55:00,65.74,65.75,65.73,65.73,29363.0,58.9119,58.9209,58.9029,58.9029,29363.0
2017-05-22 15:00:00,65.73,65.75,65.71,65.72,28021.0,58.9029,58.9209,58.885,58.894,28021.0
2017-05-22 15:05:00,65.73,65.75,65.72,65.73,23622.0,58.9029,58.9209,58.894,58.9029,23622.0
2017-05-22 15:10:00,65.74,65.74,65.7,65.71,21554.0,58.9119,58.9119,58.8761,58.885,21554.0
2017-05-22 15:15:00,65.71,65.71,65.67,65.69,24427.0,58.885,58.885,58.8492,58.8671,24427.0
2017-05-22 15:20:00,65.69,65.74,65.68,65.73,22325.0,58.8671,58.9119,58.8581,58.9029,22325.0
2017-05-22 15:25:00,65.73,65.74,65.68,65.69,26187.0,58.9029,58.9119,58.8581,58.8671,26187.0
2017-05-22 15:30:00,65.7,65.71,65.67,65.7,25681.0,58.8761,58.885,58.8492,58.8761,25681.0
2017-05-22 15:35:00,65.7,65.76,65.69,65.75,40453.0,58.8761,58.9298,58.8671,58.9209,40453.0
2017-05-22 15:40:00,65.75,65.83,65.74,65.81,56092.0,58.9209,58.9926,58.9119,58.9746,56092.0
2017-05-22 15:45:00,65.81,65.82,65.78,65.78,50808.0,58.9746,58.9836,58.9478,58.9478,50808.0
2017-05-22 15:50:00,65.79,65.81,65.78,65.8,57094.0,58.9567,58.9746,58.9478,58.9657,57094.0
2017-05-22 15:55:00,65.8,65.81,65.77,65.79,206040.0,58.9657,58.9746,58.9388,58.9567,206040.0
2017-05-23 09:30:00,66.0,66.3,65.67,65.92,63850.0,59.1449,59.4137,58.8492,59.0732,63850.0
2017-05-23 09:35:00,65.91,66.09,65.91,66.09,197608.0,59.0643,59.2256,59.0643,59.2256,197608.0
2017-05-23 09:40:00,66.09,66.24,66.07,66.08,178718.0,59.2256,59.36,59.2076,59.2166,178718.0
2017-05-23 09:45:00,66.06,66.07,65.91,65.98,126831.0,59.1987,59.2076,59.0643,59.127,126831.0
2017-05-23 09:50:00,65.99,66.0,65.94,65.98,34731.0,59.1359,59.1449,59.0911,59.127,34731.0
2017-05-23 09:55:00,65.98,65.98,65.85,65.85,27517.0,59.127,59.127,59.0105,59.0105,27517.0
2017-05-23 10:00:00,65.85,65.96,65.77,65.95,56337.0,59.0105,59.1091,58.9388,59.1001,56337.0
2017-05-23 10:05:00,65.95,65.97,65.86,65.97,21168.0,59.1001,59.118,59.0194,59.118,21168.0
2017-05-23 10:10:00,65.96,65.99,65.9,65.96,24122.0,59.1091,59.1359,59.0553,59.1091,24122.0
2017-05-23 10:15:00,65.96,66.0,65.91,65.91,20596.0,59.1091,59.1449,59.0643,59.0643,20596.0
2017-05-23 10:20:00,65.88,65.95,65.83,65.83,26112.0,59.0374,59.1001,58.9926,58.9926,26112.0
2017-05-23 10:25:00,65.81,65.95,65.77,65.95,138499.0,58.9746,59.1001,58.9388,59.1001,138499.0
2017-05-23 10:30:00,65.95,65.99,65.87,65.9,29527.0,59.1001,59.1359,59.0284,59.0553,29527.0
2017-05-23 10:35:00,65.9,65.94,65.86,65.89,23273.0,59.0553,59.0911,59.0194,59.0463,23273.0
2017-05-23 10:40:00,65.89,65.9,65.8,65.84,36085.0,59.0463,59.0553,58.9657,59.0015,36085.0
2017-05-23 10:45:00,65.83,65.86,65.81,65.84,32436.0,58.9926,59.0194,58.9746,59.0015,32436.0
2017-05-23 10:50:00,65.84,65.9,65.83,65.9,26804.0,59.0015,59.0553,58.9926,59.0553,26804.0
2017-05-23 10:55:00,65.9,65.95,65.9,65.93,68749.0,59.0553,59.1001,59.0553,59.0822,68749.0
2017-05-23 11:00:00,65.93,65.94,65.85,65.88,39449.0,59.0822,59.0911,59.0105,59.0374,39449.0
2017-05-23 11:05:00,65.89,65.92,65.85,65.91,27997.0,59.0463,59.0732,59.0105,59.0643,27997.0
2017-05-23 11:10:00,65.92,65.92,65.89,65.9,45531.0,59.0732,59.0732,59.0463,59.0553,45531.0
2017-05-23 11:15:00,65.9,65.9,65.81,65.85,36878.0,59.0553,59.0553,58.9746,59.0105,36878.0
2017-05-23 11:20:00,65.84,65.85,65.83,65.84,16855.0,59.0015,59.0105,58.9926,59.0015,16855.0
2017-05-23 11:25:00,65.84,65.86,65.83,65.84,21529.0,59.0015,59.0194,58.9926,59.0015,21529.0
2017-05-23 11:30:00,65.84,65.88,65.83,65.84,33976.0,59.0015,59.0374,58.9926,59.0015,33976.0
2017-05-23 11:35:00,65.83,65.85,65.81,65.82,26706.0,58.9926,59.0105,58.9746,58.9836,26706.0
2017-05-23 11:40:00,65.82,65.85,65.82,65.83,103751.0,58.9836,59.0105,58.9836,58.9926,103751.0
2017-05-23 11:45:00,65.83,65.9,65.83,65.89,15615.0,58.9926,59.0553,58.9926,59.0463,15615.0
2017-05-23 11:50:00,65.89,65.9,65.81,65.83,25985.0,59.0463,59.0553,58.9746,58.9926,25985.0
2017-05-23 11:55:00,65.81,65.86,65.81,65.85,14801.0,58.9746,59.0194,58.9746,59.0105,14801.0
2017-05-23 12:00:00,65.85,65.86,65.82,65.84,22346.0,59.0105,59.0194,58.9836,59.0015,22346.0
2017-05-23 12:05:00,65.84,65.86,65.81,65.81,47204.0,59.0015,59.0194,58.9746,58.9746,47204.0
2017-05-23 12:10:00,65.81,65.83,65.8,65.82,86404.0,58.9746,58.9926,58.9657,58.9836,86404.0
2017-05-23 12:15:00,65.82,65.83,65.8,65.8,27259.0,58.9836,58.9926,58.9657,58.9657,27259.0
2017-05-23 12:20:00,65.8,65.81,65.78,65.79,104036.0,58.9657,58.9746,58.9478,58.9567,104036.0
2017-05-23 12:25:00,65.79,65.8,65.71,65.72,37938.0,58.9567,58.9657,58.885,58.894,37938.0
2017-05-23 12:30:00,65.72,65.73,65.71,65.73,15705.0,58.894,58.9029,58.885,58.9029,15705.0
2017-05-23 12:35:00,65.74,65.75,65.73,65.73,9689.0,58.9119,58.9209,58.9029,58.9029,9689.0
2017-05-23 12:40:00,65.73,65.74,65.68,65.68,17717.0,58.9029,58.9119,58.8581,58.8581,17717.0
2017-05-23 12:45:00,65.69,65.69,65.67,65.69,13628.0,58.8671,58.8671,58.8492,58.8671,13628.0
2017-05-23 12:50:00,65.69,65.71,65.66,65.7,56604.0,58.8671,58.885,58.8402,58.8761,56604.0
2017-05-23 12:55:00,65.7,65.74,65.69,65.74,15035.0,58.8761,58.9119,58.8671,58.9119,15035.0
2017-05-23 13:00:00,65.74,65.81,65.73,65.81,11438.0,58.9119,58.9746,58.9029,58.9746,11438.0
2017-05-23 13:05:00,65.82,65.82,65.79,65.8,16363.0,58.9836,58.9836,58.9567,58.9657,16363.0
2017-05-23 13:10:00,65.8,65.82,65.78,65.82,11324.0,58.9657,58.9836,58.9478,58.9836,11324.0
2017-05-23 13:15:00,65.82,65.86,65.82,65.86,8697.0,58.9836,59.0194,58.9836,59.0194,8697.0
2017-05-23 13:20:00,65.86,65.9,65.86,65.89,13164.0,59.0194,59.0553,59.0194,59.0463,13164.0
2017-05-23 13:25:00,65.88,65.9,65.88,65.89,8301.0,59.0374,59.0553,59.0374,59.0463,8301.0
2017-05-23 13:30:00,65.89,65.9,65.88,65.89,14955.0,59.0463,59.0553,59.0374,59.0463,14955.0
2017-05-23 13:35:00,65.89,65.9,65.87,65.89,9134.0,59.0463,59.0553,59.0284,59.0463,9134.0
2017-05-23 13:40:00,65.89,65.9,65.85,65.86,12366.0,59.0463,59.0553,59.0105,59.0194,12366.0
2017-05-23 13:45:00,65.85,65.87,65.84,65.87,8442.0,59.0105,59.0284,59.0015,59.0284,8442.0
2017-05-23 13:50:00,65.87,65.9,65.87,65.9,21802.0,59.0284,59.0553,59.0284,59.0553,21802.0
2017-05-23 13:55:00,65.9,65.91,65.88,65.9,23303.0,59.0553,59.0643,59.0374,59.0553,23303.0
2017-05-23 14:00:00,65.9,65.91,65.88,65.91,20821.0,59.0553,59.0643,59.0374,59.0643,20821.0
2017-05-23 14:05:00,65.9,65.94,65.9,65.92,16667.0,59.0553,59.0911,59.0553,59.0732,16667.0
2017-05-23 14:10:00,65.92,65.92,65.87,65.87,32419.0,59.0732,59.0732,59.0284,59.0284,32419.0
2017-05-23 14:15:00,65.88,65.9,65.87,65.89,13190.0,59.0374,59.0553,59.0284,59.0463,13190.0
2017-05-23 14:20:00,65.88,65.9,65.87,65.9,19926.0,59.0374,59.0553,59.0284,59.0553,19926.0
2017-05-23 14:25:00,65.9,65.92,65.88,65.9,36390.0,59.0553,59.0732,59.0374,59.0553,36390.0
2017-05-23 14:30:00,65.9,65.91,65.88,65.89,20045.0,59.0553,59.0643,59.0374,59.0463,20045.0
2017-05-23 14:35:00,65.9,65.9,65.89,65.9,12094.0,59.0553,59.0553,59.0463,59.0553,12094.0
2017-05-23 14:40:00,65.9,65.93,65.89,65.92,20667.0,59.0553,59.0822,59.0463,59.0732,20667.0
2017-05-23 14:45:00,65.92,65.93,65.91,65.92,15795.0,59.0732,59.0822,59.0643,59.0732,15795.0
2017-05-23 14:50:00,65.91,65.91,65.86,65.89,20643.0,59.0643,59.0643,59.0194,59.0463,20643.0
2017-05-23 14:55:00,65.89,65.9,65.86,65.87,59484.0,59.0463,59.0553,59.0194,59.0284,59484.0
2017-05-23 15:00:00,65.88,65.88,65.84,65.87,32226.0,59.0374,59.0374,59.0015,59.0284,32226.0
2017-05-23 15:05:00,65.87,65.89,65.86,65.88,23121.0,59.0284,59.0463,59.0194,59.0374,23121.0
2017-05-23 15:10:00,65.89,65.91,65.88,65.9,53453.0,59.0463,59.0643,59.0374,59.0553,53453.0
2017-05-23 15:15:00,65.9,65.92,65.9,65.91,21358.0,59.0553,59.0732,59.0553,59.0643,21358.0
2017-05-23 15:20:00,65.91,65.92,65.89,65.92,20215.0,59.0643,59.0732,59.0463,59.0732,20215.0
2017-05-23 15:25:00,65.91,65.95,65.91,65.94,20196.0,59.0643,59.1001,59.0643,59.0911,20196.0
2017-05-23 15:30:00,65.94,65.96,65.92,65.93,24514.0,59.0911,59.1091,59.0732,59.0822,24514.0
2017-05-23 15:35:00,65.94,65.94,65.92,65.92,23382.0,59.0911,59.0911,59.0732,59.0732,23382.0
2017-05-23 15:40:00,65.92,65.93,65.91,65.91,38195.0,59.0732,59.0822,59.0643,59.0643,38195.0
2017-05-23 15:45:00,65.92,65.93,65.88,65.88,176240.0,59.0732,59.0822,59.0374,59.0374,176240.0
2017-05-23 15:50:00,65.89,65.95,65.88,65.94,57998.0,59.0463,59.1001,59.0374,59.0911,57998.0
2017-05-23 15:55:00,65.95,66.02,65.94,66.01,201442.0,59.1001,59.1628,59.0911,59.1539,201442.0
2017-05-24 09:30:00,66.17,66.17,65.85,65.96,92918.0,59.2972,59.2972,59.0105,59.1091,92918.0
2017-05-24 09:35:00,65.99,65.99,65.94,65.98,37714.0,59.1359,59.1359,59.0911,59.127,37714.0
2017-05-24 09:40:00,65.98,65.99,65.96,65.98,36729.0,59.127,59.1359,59.1091,59.127,36729.0
2017-05-24 09:45:00,65.98,66.0,65.96,65.99,16161.0,59.127,59.1449,59.1091,59.1359,16161.0
2017-05-24 09:50:00,66.0,66.04,66.0,66.0,51781.0,59.1449,59.1808,59.1449,59.1449,51781.0
2017-05-24 09:55:00,66.0,66.02,65.98,65.98,24544.0,59.1449,59.1628,59.127,59.127,24544.0
2017-05-24 10:00:00,65.99,66.01,65.93,65.95,29390.0,59.1359,59.1539,59.0822,59.1001,29390.0
2017-05-24 10:05:00,65.96,66.13,65.95,66.12,35958.0,59.1091,59.2614,59.1001,59.2524,35958.0
2017-05-24 10:10:00,66.12,66.12,66.06,66.08,22934.0,59.2524,59.2524,59.1987,59.2166,22934.0
2017-05-24 10:15:00,66.09,66.24,66.09,66.23,20057.0,59.2256,59.36,59.2256,59.351,20057.0
2017-05-24 10:20:00,66.24,66.25,66.16,66.18,19086.0,59.36,59.3689,59.2883,59.3062,19086.0
2017-05-24 10:25:00,66.18,66.19,66.14,66.15,14680.0,59.3062,59.3152,59.2704,59.2793,14680.0
2017-05-24 10:30:00,66.17,66.18,66.12,66.14,19561.0,59.2972,59.3062,59.2524,59.2704,19561.0
2017-05-24 10:35:00,66.14,66.19,66.13,66.17,18218.0,59.2704,59.3152,59.2614,59.2972,18218.0
2017-05-24 10:40:00,66.16,66.24,66.16,66.21,21845.0,59.2883,59.36,59.2883,59.3331,21845.0
2017-05-24 10:45:00,66.2,66.21,66.16,66.17,8350.0,59.3241,59.3331,59.2883,59.2972,8350.0
2017-05-24 10:50:00,66.17,66.18,66.15,66.18,26781.0,59.2972,59.3062,59.2793,59.3062,26781.0
2017-05-24 10:55:00,66.19,66.23,66.17,66.22,24408.0,59.3152,59.351,59.2972,59.3421,24408.0
2017-05-24 11:00:00,66.21,66.24,66.18,66.19,17391.0,59.3331,59.36,59.3062,59.3152,17391.0
2017-05-24 11:05:00,66.2,66.24,66.2,66.21,6144.0,59.3241,59.36,59.3241,59.3331,6144.0
2017-05-24 11:10:00,66.22,66.25,66.21,66.25,17562.0,59.3421,59.3689,59.3331,59.3689,17562.0
2017-05-24 11:15:00,66.25,66.27,66.22,66.23,22101.0,59.3689,59.3869,59.3421,59.351,22101.0
2017-05-24 11:20:00,66.24,66.25,66.22,66.25,11900.0,59.36,59.3689,59.3421,59.3689,11900.0
2017-05-24 11:25:00,66.25,66.27,66.24,66.25,25539.0,59.3689,59.3869,59.36,59.3689,25539.0
2017-05-24 11:30:00,66.25,66.27,66.23,66.23,15145.0,59.3689,59.3869,59.351,59.351,15145.0
2017-05-24 11:35:00,66.24,66.25,66.23,66.24,8012.0,59.36,59.3689,59.351,59.36,8012.0
2017-05-24 11:40:00,66.25,66.36,66.24,66.36,29455.0,59.3689,59.4675,59.36,59.4675,29455.0
2017-05-24 11:45:00,66.36,66.45,66.35,66.43,28312.0,59.4675,59.5482,59.4586,59.5302,28312.0
2017-05-24 11:50:00,66.44,66.44,66.38,66.39,19569.0,59.5392,59.5392,59.4854,59.4944,19569.0
2017-05-24 11:55:00,66.39,66.39,66.34,66.34,11772.0,59.4944,59.4944,59.4496,59.4496,11772.0
2017-05-24 12:00:00,66.35,66.37,66.33,66.33,13263.0,59.4586,59.4765,59.4406,59.4406,13263.0
2017-05-24 12:05:00,66.33,66.34,66.29,66.31,9719.0,59.4406,59.4496,59.4048,59.4227,9719.0
2017-05-24 12:10:00,66.31,66.31,66.28,66.28,6325.0,59.4227,59.4227,59.3958,59.3958,6325.0
2017-05-24 12:15:00,66.28,66.32,66.28,66.32,10079.0,59.3958,59.4317,59.3958,59.4317,10079.0
2017-05-24 12:20:00,66.33,66.34,66.32,66.33,5525.0,59.4406,59.4496,59.4317,59.4406,5525.0
2017-05-24 12:25:00,66.33,66.35,66.32,66.34,14524.0,59.4406,59.4586,59.4317,59.4496,14524.0
2017-05-24 12:30:00,66.34,66.36,66.33,66.36,6611.0,59.4496,59.4675,59.4406,59.4675,6611.0
2017-05-24 12:35:00,66.36,66.36,66.33,66.36,11748.0,59.4675,59.4675,59.4406,59.4675,11748.0
2017-05-24 12:40:00,66.35,66.41,66.34,66.4,17177.0,59.4586,59.5123,59.4496,59.5034,17177.0
2017-05-24 12:45:00,66.4,66.42,66.39,66.41,5020.0,59.5034,59.5213,59.4944,59.5123,5020.0
2017-05-24 12:50:00,66.41,66.43,66.4,66.4,11124.0,59.5123,59.5302,59.5034,59.5034,11124.0
2017-05-24 12:55:00,66.4,66.4,66.38,66.39,7513.0,59.5034,59.5034,59.4854,59.4944,7513.0
2017-05-24 13:00:00,66.38,66.42,66.38,66.41,8901.0,59.4854,59.5213,59.4854,59.5123,8901.0
2017-05-24 13:05:00,66.42,66.44,66.41,66.42,4812.0,59.5213,59.5392,59.5123,59.5213,4812.0
2017-05-24 13:10:00,66.42,66.45,66.42,66.45,8443.0,59.5213,59.5482,59.5213,59.5482,8443.0
2017-05-24 13:15:00,66.45,66.46,66.43,66.43,8879.0,59.5482,59.5571,59.5302,59.5302,8879.0
2017-05-24 13:20:00,66.44,66.44,66.38,66.4,12033.0,59.5392,59.5392,59.4854,59.5034,12033.0
2017-05-24 13:25:00,66.4,66.42,66.39,66.42,9799.0,59.5034,59.5213,59.4944,59.5213,9799.0
2017-05-24 13:30:00,66.42,66.42,66.41,66.41,6109.0,59.5213,59.5213,59.5123,59.5123,6109.0
2017-05-24 13:35:00,66.42,66.42,66.39,66.4,7041.0,59.5213,59.5213,59.4944,59.5034,7041.0
2017-05-24 13:40:00,66.4,66.41,66.36,66.38,9494.0,59.5034,59.5123,59.4675,59.4854,9494.0
2017-05-24 13:45:00,66.38,66.39,66.37,66.38,5504.0,59.4854,59.4944,59.4765,59.4854,5504.0
2017-05-24 13:50:00,66.38,66.38,66.33,66.34,25457.0,59.4854,59.4854,59.4406,59.4496,25457.0
2017-05-24 13:55:00,66.33,66.35,66.27,66.28,17936.0,59.4406,59.4586,59.3869,59.3958,17936.0
2017-05-24 14:00:00,66.29,66.33,66.23,66.26,30740.0,59.4048,59.4406,59.351,59.3779,30740.0
2017-05-24 14:05:00,66.26,66.43,66.25,66.4,70691.0,59.3779,59.5302,59.3689,59.5034,70691.0
2017-05-24 14:10:00,66.4,66.52,66.4,66.5,24921.0,59.5034,59.6109,59.5034,59.593,24921.0
2017-05-24 14:15:00,66.49,66.52,66.47,66.52,16015.0,59.584,59.6109,59.5661,59.6109,16015.0
2017-05-24 14:20:00,66.52,66.53,66.45,66.45,19026.0,59.6109,59.6199,59.5482,59.5482,19026.0
2017-05-24 14:25:00,66.45,66.48,66.45,66.48,12551.0,59.5482,59.5751,59.5482,59.5751,12551.0
2017-05-24 14:30:00,66.47,66.47,66.42,66.46,13905.0,59.5661,59.5661,59.5213,59.5571,13905.0
2017-05-24 14:35:00,66.47,66.49,66.46,66.47,13163.0,59.5661,59.584,59.5571,59.5661,13163.0
2017-05-24 14:40:00,66.47,66.47,66.44,66.46,11511.0,59.5661,59.5661,59.5392,59.5571,11511.0
2017-05-24 14:45:00,66.47,66.56,66.46,66.55,72415.0,59.5661,59.6467,59.5571,59.6378,72415.0
2017-05-24 14:50:00,66.54,66.61,66.54,66.59,38823.0,59.6288,59.6915,59.6288,59.6736,38823.0
2017-05-24 14:55:00,66.59,66.6,66.53,66.56,123007.0,59.6736,59.6826,59.6199,59.6467,123007.0
2017-05-24 15:00:00,66.56,66.57,66.49,66.5,43203.0,59.6467,59.6557,59.584,59.593,43203.0
2017-05-24 15:05:00,66.49,66.5,66.44,66.5,63670.0,59.584,59.593,59.5392,59.593,63670.0
2017-05-24 15:10:00,66.5,66.5,66.45,66.45,21069.0,59.593,59.593,59.5482,59.5482,21069.0
2017-05-24 15:15:00,66.45,66.49,66.45,66.48,17704.0,59.5482,59.584,59.5482,59.5751,17704.0
2017-05-24 15:20:00,66.48,66.52,66.46,66.47,28778.0,59.5751,59.6109,59.5571,59.5661,28778.0
2017-05-24 15:25:00,66.47,66.47,66.43,66.43,25584.0,59.5661,59.5661,59.5302,59.5302,25584.0
2017-05-24 15:30:00,66.43,66.47,66.43,66.46,69764.0,59.5302,59.5661,59.5302,59.5571,69764.0
2017-05-24 15:35:00,66.46,66.5,66.45,66.5,50525.0,59.5571,59.593,59.5482,59.593,50525.0
2017-05-24 15:40:00,66.49,66.5,66.48,66.48,29900.0,59.584,59.593,59.5751,59.5751,29900.0
2017-05-24 15:45:00,66.48,66.49,66.46,66.47,34295.0,59.5751,59.584,59.5571,59.5661,34295.0
2017-05-24 15:50:00,66.47,66.49,66.47,66.47,33418.0,59.5661,59.584,59.5661,59.5661,33418.0
2017-05-24 15:55:00,66.47,66.5,66.46,66.49,130671.0,59.5661,59.593,59.5571,59.584,130671.0
2017-05-25 09:30:00,66.67,66.74,66.54,66.65,60737.0,59.7453,59.808,59.6288,59.7274,60737.0
2017-05-25 09:35:00,66.66,66.85,66.66,66.84,18448.0,59.7364,59.9066,59.7364,59.8977,18448.0
2017-05-25 09:40:00,66.83,66.9,66.76,66.9,37706.0,59.8887,59.9514,59.826,59.9514,37706.0
2017-05-25 09:45:00,66.91,67.04,66.91,66.98,73891.0,59.9604,60.0769,59.9604,60.0231,73891.0
2017-05-25 09:50:00,66.97,66.98,66.85,66.87,22578.0,60.0142,60.0231,59.9066,59.9245,22578.0
2017-05-25 09:55:00,66.87,66.88,66.81,66.83,35630.0,59.9245,59.9335,59.8708,59.8887,35630.0
2017-05-25 10:00:00,66.86,66.87,66.75,66.75,44733.0,59.9156,59.9245,59.817,59.817,44733.0
2017-05-25 10:05:00,66.76,66.85,66.72,66.83,29226.0,59.826,59.9066,59.7901,59.8887,29226.0
2017-05-25 10:10:00,66.83,66.94,66.81,66.94,17818.0,59.8887,59.9873,59.8708,59.9873,17818.0
2017-05-25 10:15:00,66.94,66.95,66.85,66.85,13507.0,59.9873,59.9962,59.9066,59.9066,13507.0
2017-05-25 10:20:00,66.86,66.89,66.82,66.89,13606.0,59.9156,59.9425,59.8797,59.9425,13606.0
2017-05-25 10:25:00,66.89,66.9,66.83,66.84,23374.0,59.9425,59.9514,59.8887,59.8977,23374.0
2017-05-25 10:30:00,66.83,66.93,66.83,66.84,35567.0,59.8887,59.9783,59.8887,59.8977,35567.0
2017-05-25 10:35:00,66.85,66.9,66.82,66.88,25117.0,59.9066,59.9514,59.8797,59.9335,25117.0
2017-05-25 10:40:00,66.88,66.91,66.85,66.86,25541.0,59.9335,59.9604,59.9066,59.9156,25541.0
2017-05-25 10:45:00,66.86,66.88,66.83,66.83,13861.0,59.9156,59.9335,59.8887,59.8887,13861.0
2017-05-25 10:50:00,66.82,66.85,66.82,66.84,20605.0,59.8797,59.9066,59.8797,59.8977,20605.0
2017-05-25 10:55:00,66.84,66.84,66.8,66.8,24008.0,59.8977,59.8977,59.8618,59.8618,24008.0
2017-05-25 11:00:00,66.81,66.81,66.76,66.76,22622.0,59.8708,59.8708,59.826,59.826,22622.0
2017-05-25 11:05:00,66.77,66.92,66.76,66.89,57720.0,59.8349,59.9694,59.826,59.9425,57720.0
2017-05-25 11:10:00,66.9,66.91,66.85,66.85,21966.0,59.9514,59.9604,59.9066,59.9066,21966.0
2017-05-25 11:15:00,66.86,66.89,66.85,66.85,14714.0,59.9156,59.9425,59.9066,59.9066,14714.0
2017-05-25 11:20:00,66.86,66.89,66.84,66.85,20157.0,59.9156,59.9425,59.8977,59.9066,20157.0
2017-05-25 11:25:00,66.84,66.85,66.8,66.83,13017.0,59.8977,59.9066,59.8618,59.8887,13017.0
2017-05-25 11:30:00,66.83,66.89,66.83,66.85,16874.0,59.8887,59.9425,59.8887,59.9066,16874.0
2017-05-25 11:35:00,66.84,66.85,66.81,66.84,11897.0,59.8977,59.9066,59.8708,59.8977,11897.0
2017-05-25 11:40:00,66.83,66.83,66.78,66.8,11991.0,59.8887,59.8887,59.8439,59.8618,11991.0
2017-05-25 11:45:00,66.8,66.8,66.77,66.78,13205.0,59.8618,59.8618,59.8349,59.8439,13205.0
2017-05-25 11:50:00,66.78,66.79,66.73,66.74,39874.0,59.8439,59.8529,59.7991,59.808,39874.0
2017-05-25 11:55:00,66.74,66.78,66.7,66.78,61034.0,59.808,59.8439,59.7722,59.8439,61034.0
2017-05-25 12:00:00,66.78,66.79,66.75,66.76,16556.0,59.8439,59.8529,59.817,59.826,16556.0
2017-05-25 12:05:00,66.76,66.85,66.76,66.85,12323.0,59.826,59.9066,59.826,59.9066,12323.0
2017-05-25 12:10:00,66.86,66.88,66.84,66.87,11145.0,59.9156,59.9335,59.8977,59.9245,11145.0
2017-05-25 12:15:00,66.87,66.94,66.85,66.94,9823.0,59.9245,59.9873,59.9066,59.9873,9823.0
2017-05-25 12:20:00,66.94,67.01,66.92,66.95,38228.0,59.9873,60.05,59.9694,59.9962,38228.0
2017-05-25 12:25:00,66.96,66.97,66.91,66.94,36629.0,60.0052,60.0142,59.9604,59.9873,36629.0
2017-05-25 12:30:00,66.94,66.98,66.93,66.98,17313.0,59.9873,60.0231,59.9783,60.0231,17313.0
2017-05-25 12:35:00,66.98,66.99,66.96,66.97,10029.0,60.0231,60.0321,60.0052,60.0142,10029.0
2017-05-25 12:40:00,66.98,66.99,66.95,66.97,28809.0,60.0231,60.0321,59.9962,60.0142,28809.0
2017-05-25 12:45:00,66.98,66.98,66.94,66.95,27680.0,60.0231,60.0231,59.9873,59.9962,27680.0
2017-05-25 12:50:00,66.95,66.96,66.94,66.95,34459.0,59.9962,60.0052,59.9873,59.9962,34459.0
2017-05-25 12:55:00,66.95,66.95,66.92,66.94,14403.0,59.9962,59.9962,59.9694,59.9873,14403.0
2017-05-25 13:00:00,66.94,66.94,66.91,66.94,29760.0,59.9873,59.9873,59.9604,59.9873,29760.0
2017-05-25 13:05:00,66.93,66.94,66.86,66.88,41125.0,59.9783,59.9873,59.9156,59.9335,41125.0
2017-05-25 13:10:00,66.87,66.91,66.87,66.9,18298.0,59.9245,59.9604,59.9245,59.9514,18298.0
2017-05-25 13:15:00,66.9,66.91,66.88,66.9,18605.0,59.9514,59.9604,59.9335,59.9514,18605.0
2017-05-25 13:20:00,66.9,66.92,66.88,66.92,12764.0,59.9514,59.9694,59.9335,59.9694,12764.0
2017-05-25 13:25:00,66.92,66.93,66.88,66.88,13894.0,59.9694,59.9783,59.9335,59.9335,13894.0
2017-05-25 13:30:00,66.88,66.89,66.86,66.87,9629.0,59.9335,59.9425,59.9156,59.9245,9629.0
2017-05-25 13:35:00,66.87,66.89,66.86,66.86,12094.0,59.9245,59.9425,59.9156,59.9156,12094.0
2017-05-25 13:40:00,66.86,66.87,66.75,66.83,48973.0,59.9156,59.9245,59.817,59.8887,48973.0
2017-05-25 13:45:00,66.83,66.85,66.78,66.79,13125.0,59.8887,59.9066,59.8439,59.8529,13125.0
2017-05-25 13:50:00,66.79,66.85,66.79,66.84,18097.0,59.8529,59.9066,59.8529,59.8977,18097.0
2017-05-25 13:55:00,66.84,66.87,66.83,66.84,13060.0,59.8977,59.9245,59.8887,59.8977,13060.0
2017-05-25 14:00:00,66.84,66.89,66.82,66.82,28814.0,59.8977,59.9425,59.8797,59.8797,28814.0
2017-05-25 14:05:00,66.82,66.86,66.81,66.84,16485.0,59.8797,59.9156,59.8708,59.8977,16485.0
2017-05-25 14:10:00,66.84,66.85,66.82,66.84,19599.0,59.8977,59.9066,59.8797,59.8977,19599.0
2017-05-25 14:15:00,66.83,66.86,66.83,66.84,20261.0,59.8887,59.9156,59.8887,59.8977,20261.0
2017-05-25 14:20:00,66.84,66.91,66.83,66.91,20763.0,59.8977,59.9604,59.8887,59.9604,20763.0
2017-05-25 14:25:00,66.91,66.92,66.9,66.92,23929.0,59.9604,59.9694,59.9514,59.9694,23929.0
2017-05-25 14:30:00,66.92,66.94,66.9,66.94,25674.0,59.9694,59.9873,59.9514,59.9873,25674.0
2017-05-25 14:35:00,66.94,66.97,66.94,66.95,23093.0,59.9873,60.0142,59.9873,59.9962,23093.0
2017-05-25 14:40:00,66.95,66.97,66.93,66.95,39885.0,59.9962,60.0142,59.9783,59.9962,39885.0
2017-05-25 14:45:00,66.95,67.0,66.95,66.95,90394.0,59.9962,60.041,59.9962,59.9962,90394.0
2017-05-25 14:50:00,66.95,66.96,66.89,66.89,85604.0,59.9962,60.0052,59.9425,59.9425,85604.0
2017-05-25 14:55:00,66.89,66.91,66.88,66.89,16824.0,59.9425,59.9604,59.9335,59.9425,16824.0
2017-05-25 15:00:00,66.89,66.9,66.88,66.88,15590.0,59.9425,59.9514,59.9335,59.9335,15590.0
2017-05-25 15:05:00,66.89,66.89,66.86,66.88,16151.0,59.9425,59.9425,59.9156,59.9335,16151.0
2017-05-25 15:10:00,66.87,66.9,66.87,66.88,58590.0,59.9245,59.9514,59.9245,59.9335,58590.0
2017-05-25 15:15:00,66.87,66.88,66.82,66.84,28893.0,59.9245,59.9335,59.8797,59.8977,28893.0
2017-05-25 15:20:00,66.84,66.85,66.82,66.84,38214.0,59.8977,59.9066,59.8797,59.8977,38214.0
2017-05-25 15:25:00,66.84,66.85,66.82,66.85,22166.0,59.8977,59.9066,59.8797,59.9066,22166.0
2017-05-25 15:30:00,66.84,66.9,66.83,66.89,36700.0,59.8977,59.9514,59.8887,59.9425,36700.0
2017-05-25 15:35:00,66.89,66.9,66.86,66.87,37512.0,59.9425,59.9514,59.9156,59.9245,37512.0
2017-05-25 15:40:00,66.87,66.89,66.84,66.88,32942.0,59.9245,59.9425,59.8977,59.9335,32942.0
2017-05-25 15:45:00,66.89,67.0,66.88,66.91,74248.0,59.9425,60.041,59.9335,59.9604,74248.0
2017-05-25 15:50:00,66.92,66.92,66.84,66.88,44259.0,59.9694,59.9694,59.8977,59.9335,44259.0
2017-05-25 15:55:00,66.88,66.91,66.87,66.89,136033.0,59.9335,59.9604,59.9245,59.9425,136033.0
2017-05-26 09:30:00,67.13,67.13,66.72,66.86,53456.0,60.1575,60.1575,59.7901,59.9156,53456.0
2017-05-26 09:35:00,66.89,66.91,66.78,66.82,29806.0,59.9425,59.9604,59.8439,59.8797,29806.0
2017-05-26 09:40:00,66.84,66.87,66.77,66.81,33866.0,59.8977,59.9245,59.8349,59.8708,33866.0
2017-05-26 09:45:00,66.81,66.82,66.7,66.79,29895.0,59.8708,59.8797,59.7722,59.8529,29895.0
2017-05-26 09:50:00,66.78,66.86,66.78,66.85,32503.0,59.8439,59.9156,59.8439,59.9066,32503.0
2017-05-26 09:55:00,66.84,66.87,66.8,66.8,35640.0,59.8977,59.9245,59.8618,59.8618,35640.0
2017-05-26 10:00:00,66.8,66.86,66.79,66.84,21431.0,59.8618,59.9156,59.8529,59.8977,21431.0
2017-05-26 10:05:00,66.84,66.87,66.75,66.75,110976.0,59.8977,59.9245,59.817,59.817,110976.0
2017-05-26 10:10:00,66.76,66.85,66.75,66.84,21779.0,59.826,59.9066,59.817,59.8977,21779.0
2017-05-26 10:15:00,66.84,66.88,66.83,66.87,61482.0,59.8977,59.9335,59.8887,59.9245,61482.0
2017-05-26 10:20:00,66.87,66.88,66.83,66.87,32271.0,59.9245,59.9335,59.8887,59.9245,32271.0
2017-05-26 10:25:00,66.86,66.88,66.84,66.87,14761.0,59.9156,59.9335,59.8977,59.9245,14761.0
2017-05-26 10:30:00,66.88,66.95,66.87,66.94,45360.0,59.9335,59.9962,59.9245,59.9873,45360.0
2017-05-26 10:35:00,66.95,67.04,66.94,67.0,63721.0,59.9962,60.0769,59.9873,60.041,63721.0
2017-05-26 10:40:00,67.0,67.0,66.89,66.9,26105.0,60.041,60.041,59.9425,59.9514,26105.0
2017-05-26 10:45:00,66.91,66.93,66.87,66.9,26354.0,59.9604,59.9783,59.9245,59.9514,26354.0
2017-05-26 10:50:00,66.91,66.93,66.89,66.93,18634.0,59.9604,59.9783,59.9425,59.9783,18634.0
2017-05-26 10:55:00,66.92,66.95,66.91,66.92,21097.0,59.9694,59.9962,59.9604,59.9694,21097.0
2017-05-26 11:00:00,66.92,66.95,66.89,66.89,52049.0,59.9694,59.9962,59.9425,59.9425,52049.0
2017-05-26 11:05:00,66.89,66.92,66.87,66.89,19231.0,59.9425,59.9694,59.9245,59.9425,19231.0
2017-05-26 11:10:00,66.88,66.9,66.87,66.88,22171.0,59.9335,59.9514,59.9245,59.9335,22171.0
2017-05-26 11:15:00,66.88,66.89,66.84,66.84,121457.0,59.9335,59.9425,59.8977,59.8977,121457.0
2017-05-26 11:20:00,66.84,66.89,66.83,66.88,53606.0,59.8977,59.9425,59.8887,59.9335,53606.0
2017-05-26 11:25:00,66.87,66.91,66.86,66.9,114623.0,59.9245,59.9604,59.9156,59.9514,114623.0
2017-05-26 11:30:00,66.89,66.91,66.88,66.91,23160.0,59.9425,59.9604,59.9335,59.9604,23160.0
2017-05-26 11:35:00,66.91,66.93,66.89,66.92,24725.0,59.9604,59.9783,59.9425,59.9694,24725.0
2017-05-26 11:40:00,66.91,66.94,66.9,66.94,24292.0,59.9604,59.9873,59.9514,59.9873,24292.0
2017-05-26 11:45:00,66.94,66.94,66.89,66.9,8709.0,59.9873,59.9873,59.9425,59.9514,8709.0
2017-05-26 11:50:00,66.9,66.91,66.87,66.89,23691.0,59.9514,59.9604,59.9245,59.9425,23691.0
2017-05-26 11:55:00,66.89,66.9,66.88,66.89,13575.0,59.9425,59.9514,59.9335,59.9425,13575.0
2017-05-26 12:00:00,66.89,66.93,66.89,66.92,11538.0,59.9425,59.9783,59.9425,59.9694,11538.0
2017-05-26 12:05:00,66.91,66.91,66.8,66.8,11499.0,59.9604,59.9604,59.8618,59.8618,11499.0
2017-05-26 12:10:00,66.81,66.83,66.79,66.82,15048.0,59.8708,59.8887,59.8529,59.8797,15048.0
2017-05-26 12:15:00,66.82,66.84,66.78,66.84,39453.0,59.8797,59.8977,59.8439,59.8977,39453.0
2017-05-26 12:20:00,66.84,66.87,66.84,66.85,16598.0,59.8977,59.9245,59.8977,59.9066,16598.0
2017-05-26 12:25:00,66.85,66.86,66.85,66.85,6617.0,59.9066,59.9156,59.9066,59.9066,6617.0
2017-05-26 12:30:00,66.86,66.87,66.85,66.85,9116.0,59.9156,59.9245,59.9066,59.9066,9116.0
2017-05-26 12:35:00,66.85,66.87,66.85,66.85,17647.0,59.9066,59.9245,59.9066,59.9066,17647.0
2017-05-26 12:40:00,66.86,66.93,66.85,66.9,16982.0,59.9156,59.9783,59.9066,59.9514,16982.0
2017-05-26 12:45:00,66.89,66.9,66.87,66.88,3409.0,59.9425,59.9514,59.9245,59.9335,3409.0
2017-05-26 12:50:00,66.87,66.87,66.85,66.86,6947.0,59.9245,59.9245,59.9066,59.9156,6947.0
2017-05-26 12:55:00,66.85,66.86,66.8,66.82,40916.0,59.9066,59.9156,59.8618,59.8797,40916.0
2017-05-26 13:00:00,66.83,66.83,66.77,66.78,9378.0,59.8887,59.8887,59.8349,59.8439,9378.0
2017-05-26 13:05:00,66.78,66.8,66.76,66.79,10475.0,59.8439,59.8618,59.826,59.8529,10475.0
2017-05-26 13:10:00,66.81,66.81,66.79,66.8,6977.0,59.8708,59.8708,59.8529,59.8618,6977.0
2017-05-26 13:15:00,66.8,66.82,66.79,66.8,9157.0,59.8618,59.8797,59.8529,59.8618,9157.0
2017-05-26 13:20:00,66.8,66.8,66.76,66.76,5224.0,59.8618,59.8618,59.826,59.826,5224.0
2017-05-26 13:25:00,66.76,66.78,66.75,66.78,18103.0,59.826,59.8439,59.817,59.8439,18103.0
2017-05-26 13:30:00,66.77,66.8,66.77,66.79,5372.0,59.8349,59.8618,59.8349,59.8529,5372.0
2017-05-26 13:35:00,66.79,66.79,66.78,66.78,3477.0,59.8529,59.8529,59.8439,59.8439,3477.0
2017-05-26 13:40:00,66.78,66.79,66.78,66.78,15083.0,59.8439,59.8529,59.8439,59.8439,15083.0
2017-05-26 13:45:00,66.78,66.8,66.77,66.78,27989.0,59.8439,59.8618,59.8349,59.8439,27989.0
2017-05-26 13:50:00,66.79,66.8,66.74,66.74,38885.0,59.8529,59.8618,59.808,59.808,38885.0
2017-05-26 13:55:00,66.75,66.76,66.72,66.76,22225.0,59.817,59.826,59.7901,59.826,22225.0
2017-05-26 14:00:00,66.76,66.77,66.75,66.76,12218.0,59.826,59.8349,59.817,59.826,12218.0
2017-05-26 14:05:00,66.75,66.75,66.7,66.74,30938.0,59.817,59.817,59.7722,59.808,30938.0
2017-05-26 14:10:00,66.75,66.77,66.73,66.75,7398.0,59.817,59.8349,59.7991,59.817,7398.0
2017-05-26 14:15:00,66.76,66.77,66.74,66.76,10958.0,59.826,59.8349,59.808,59.826,10958.0
2017-05-26 14:20:00,66.77,66.77,66.75,66.75,11242.0,59.8349,59.8349,59.817,59.817,11242.0
2017-05-26 14:25:00,66.76,66.8,66.75,66.8,20905.0,59.826,59.8618,59.817,59.8618,20905.0
2017-05-26 14:30:00,66.79,66.8,66.75,66.77,14078.0,59.8529,59.8618,59.817,59.8349,14078.0
2017-05-26 14:35:00,66.78,66.79,66.76,66.77,9925.0,59.8439,59.8529,59.826,59.8349,9925.0
2017-05-26 14:40:00,66.77,66.79,66.76,66.78,9037.0,59.8349,59.8529,59.826,59.8439,9037.0
2017-05-26 14:45:00,66.78,66.78,66.76,66.78,6938.0,59.8439,59.8439,59.826,59.8439,6938.0
2017-05-26 14:50:00,66.78,66.78,66.76,66.77,8021.0,59.8439,59.8439,59.826,59.8349,8021.0
2017-05-26 14:55:00,66.77,66.78,66.76,66.76,19327.0,59.8349,59.8439,59.826,59.826,19327.0
2017-05-26 15:00:00,66.77,66.79,66.76,66.79,7751.0,59.8349,59.8529,59.826,59.8529,7751.0
2017-05-26 15:05:00,66.78,66.79,66.73,66.75,25948.0,59.8439,59.8529,59.7991,59.817,25948.0
2017-05-26 15:10:00,66.75,66.75,66.73,66.75,16964.0,59.817,59.817,59.7991,59.817,16964.0
2017-05-26 15:15:00,66.75,66.76,66.75,66.76,10527.0,59.817,59.826,59.817,59.826,10527.0
2017-05-26 15:20:00,66.76,66.76,66.72,66.73,23226.0,59.826,59.826,59.7901,59.7991,23226.0
2017-05-26 15:25:00,66.73,66.73,66.7,66.72,18105.0,59.7991,59.7991,59.7722,59.7901,18105.0
2017-05-26 15:30:00,66.73,66.76,66.72,66.74,23609.0,59.7991,59.826,59.7901,59.808,23609.0
2017-05-26 15:35:00,66.74,66.76,66.74,66.74,28873.0,59.808,59.826,59.808,59.808,28873.0
2017-05-26 15:40:00,66.74,66.75,66.72,66.75,31773.0,59.808,59.817,59.7901,59.817,31773.0
2017-05-26 15:45:00,66.75,66.78,66.74,66.77,30213.0,59.817,59.8439,59.808,59.8349,30213.0
2017-05-26 15:50:00,66.77,66.82,66.76,66.82,33754.0,59.8349,59.8797,59.826,59.8797,33754.0
2017-05-26 15:55:00,66.81,66.82,66.76,66.8,193674.0,59.8708,59.8797,59.826,59.8618,193674.0
2017-05-30 09:30:00,66.69,66.69,66.46,66.51,89774.0,59.7632,59.7632,59.5571,59.6019,89774.0
2017-05-30 09:35:00,66.5,66.63,66.48,66.59,86721.0,59.593,59.7095,59.5751,59.6736,86721.0
2017-05-30 09:40:00,66.59,66.64,66.49,66.51,64994.0,59.6736,59.7184,59.584,59.6019,64994.0
2017-05-30 09:45:00,66.5,66.58,66.5,66.58,47594.0,59.593,59.6647,59.593,59.6647,47594.0
2017-05-30 09:50:00,66.58,66.58,66.52,66.53,69573.0,59.6647,59.6647,59.6109,59.6199,69573.0
2017-05-30 09:55:00,66.53,66.64,66.5,66.55,65675.0,59.6199,59.7184,59.593,59.6378,65675.0
2017-05-30 10:00:00,66.55,66.55,66.44,66.45,49998.0,59.6378,59.6378,59.5392,59.5482,49998.0
2017-05-30 10:05:00,66.45,66.48,66.4,66.41,31511.0,59.5482,59.5751,59.5034,59.5123,31511.0
2017-05-30 10:10:00,66.42,66.43,66.37,66.38,27243.0,59.5213,59.5302,59.4765,59.4854,27243.0
2017-05-30 10:15:00,66.38,66.38,66.3,66.32,76137.0,59.4854,59.4854,59.4137,59.4317,76137.0
2017-05-30 10:20:00,66.32,66.36,66.29,66.35,49466.0,59.4317,59.4675,59.4048,59.4586,49466.0
2017-05-30 10:25:00,66.36,66.49,66.34,66.38,43314.0,59.4675,59.584,59.4496,59.4854,43314.0
2017-05-30 10:30:00,66.39,66.42,66.38,66.4,31059.0,59.4944,59.5213,59.4854,59.5034,31059.0
2017-05-30 10:35:00,66.4,66.42,66.38,66.4,27146.0,59.5034,59.5213,59.4854,59.5034,27146.0
2017-05-30 10:40:00,66.4,66.43,66.38,66.42,26960.0,59.5034,59.5302,59.4854,59.5213,26960.0
2017-05-30 10:45:00,66.43,66.46,66.41,66.46,24259.0,59.5302,59.5571,59.5123,59.5571,24259.0
2017-05-30 10:50:00,66.46,66.48,66.43,66.44,27434.0,59.5571,59.5751,59.5302,59.5392,27434.0
2017-05-30 10:55:00,66.44,66.46,66.42,66.43,22122.0,59.5392,59.5571,59.5213,59.5302,22122.0
2017-05-30 11:00:00,66.42,66.45,66.42,66.44,19077.0,59.5213,59.5482,59.5213,59.5392,19077.0
2017-05-30 11:05:00,66.44,66.45,66.41,66.41,24736.0,59.5392,59.5482,59.5123,59.5123,24736.0
2017-05-30 11:10:00,66.41,66.43,66.4,66.42,19006.0,59.5123,59.5302,59.5034,59.5213,19006.0
2017-05-30 11:15:00,66.42,66.48,66.41,66.48,24405.0,59.5213,59.5751,59.5123,59.5751,24405.0
2017-05-30 11:20:00,66.48,66.49,66.42,66.42,27893.0,59.5751,59.584,59.5213,59.5213,27893.0
2017-05-30 11:25:00,66.43,66.45,66.42,66.43,11343.0,59.5302,59.5482,59.5213,59.5302,11343.0
2017-05-30 11:30:00,66.43,66.45,66.4,66.42,28618.0,59.5302,59.5482,59.5034,59.5213,28618.0
2017-05-30 11:35:00,66.42,66.5,66.42,66.5,37622.0,59.5213,59.593,59.5213,59.593,37622.0
2017-05-30 11:40:00,66.49,66.52,66.46,66.5,34583.0,59.584,59.6109,59.5571,59.593,34583.0
2017-05-30 11:45:00,66.5,66.57,66.48,66.55,35063.0,59.593,59.6557,59.5751,59.6378,35063.0
2017-05-30 11:50:00,66.56,66.56,66.5,66.5,36911.0,59.6467,59.6467,59.593,59.593,36911.0
2017-05-30 11:55:00,66.5,66.5,66.47,66.48,19307.0,59.593,59.593,59.5661,59.5751,19307.0
2017-05-30 12:00:00,66.48,66.49,66.46,66.47,20611.0,59.5751,59.584,59.5571,59.5661,20611.0
2017-05-30 12:05:00,66.48,66.48,66.45,66.46,14598.0,59.5751,59.5751,59.5482,59.5571,14598.0
2017-05-30 12:10:00,66.46,66.47,66.45,66.46,9196.0,59.5571,59.5661,59.5482,59.5571,9196.0
2017-05-30 12:15:00,66.46,66.47,66.43,66.44,15024.0,59.5571,59.5661,59.5302,59.5392,15024.0
2017-05-30 12:20:00,66.43,66.44,66.41,66.43,36431.0,59.5302,59.5392,59.5123,59.5302,36431.0
2017-05-30 12:25:00,66.43,66.43,66.4,66.41,8761.0,59.5302,59.5302,59.5034,59.5123,8761.0
2017-05-30 12:30:00,66.4,66.43,66.39,66.42,19601.0,59.5034,59.5302,59.4944,59.5213,19601.0
2017-05-30 12:35:00,66.41,66.42,66.4,66.42,15267.0,59.5123,59.5213,59.5034,59.5213,15267.0
2017-05-30 12:40:00,66.42,66.43,66.4,66.41,18386.0,59.5213,59.5302,59.5034,59.5123,18386.0
2017-05-30 12:45:00,66.41,66.42,66.39,66.42,21552.0,59.5123,59.5213,59.4944,59.5213,21552.0
2017-05-30 12:50:00,66.43,66.48,66.42,66.45,10910.0,59.5302,59.5751,59.5213,59.5482,10910.0
2017-05-30 12:55:00,66.46,66.49,66.46,66.48,4350.0,59.5571,59.584,59.5571,59.5751,4350.0
2017-05-30 13:00:00,66.48,66.49,66.45,66.46,27549.0,59.5751,59.584,59.5482,59.5571,27549.0
2017-05-30 13:05:00,66.46,66.49,66.45,66.45,10400.0,59.5571,59.584,59.5482,59.5482,10400.0
2017-05-30 13:10:00,66.45,66.46,66.43,66.44,9056.0,59.5482,59.5571,59.5302,59.5392,9056.0
2017-05-30 13:15:00,66.43,66.44,66.42,66.43,11912.0,59.5302,59.5392,59.5213,59.5302,11912.0
2017-05-30 13:20:00,66.43,66.43,66.41,66.41,12677.0,59.5302,59.5302,59.5123,59.5123,12677.0
2017-05-30 13:25:00,66.42,66.44,66.41,66.44,14615.0,59.5213,59.5392,59.5123,59.5392,14615.0
2017-05-30 13:30:00,66.44,66.48,66.44,66.47,15284.0,59.5392,59.5751,59.5392,59.5661,15284.0
2017-05-30 13:35:00,66.48,66.48,66.45,66.48,18587.0,59.5751,59.5751,59.5482,59.5751,18587.0
2017-05-30 13:40:00,66.48,66.48,66.45,66.47,17813.0,59.5751,59.5751,59.5482,59.5661,17813.0
2017-05-30 13:45:00,66.47,66.49,66.47,66.48,21015.0,59.5661,59.584,59.5661,59.5751,21015.0
2017-05-30 13:50:00,66.48,66.49,66.44,66.45,27308.0,59.5751,59.584,59.5392,59.5482,27308.0
2017-05-30 13:55:00,66.45,66.46,66.42,66.44,17708.0,59.5482,59.5571,59.5213,59.5392,17708.0
2017-05-30 14:00:00,66.44,66.45,66.41,66.42,33477.0,59.5392,59.5482,59.5123,59.5213,33477.0
2017-05-30 14:05:00,66.42,66.42,66.38,66.4,32159.0,59.5213,59.5213,59.4854,59.5034,32159.0
2017-05-30 14:10:00,66.4,66.41,66.38,66.39,20269.0,59.5034,59.5123,59.4854,59.4944,20269.0
2017-05-30 14:15:00,66.39,66.4,66.37,66.4,22633.0,59.4944,59.5034,59.4765,59.5034,22633.0
2017-05-30 14:20:00,66.4,66.41,66.38,66.39,16209.0,59.5034,59.5123,59.4854,59.4944,16209.0
2017-05-30 14:25:00,66.39,66.41,66.39,66.39,13922.0,59.4944,59.5123,59.4944,59.4944,13922.0
2017-05-30 14:30:00,66.4,66.4,66.38,66.4,28368.0,59.5034,59.5034,59.4854,59.5034,28368.0
2017-05-30 14:35:00,66.4,66.4,66.3,66.36,91225.0,59.5034,59.5034,59.4137,59.4675,91225.0
2017-05-30 14:40:00,66.36,66.44,66.36,66.43,50435.0,59.4675,59.5392,59.4675,59.5302,50435.0
2017-05-30 14:45:00,66.44,66.47,66.41,66.47,25915.0,59.5392,59.5661,59.5123,59.5661,25915.0
2017-05-30 14:50:00,66.45,66.49,66.44,66.44,34990.0,59.5482,59.584,59.5392,59.5392,34990.0
2017-05-30 14:55:00,66.44,66.48,66.43,66.46,32680.0,59.5392,59.5751,59.5302,59.5571,32680.0
2017-05-30 15:00:00,66.45,66.48,66.45,66.46,49028.0,59.5482,59.5751,59.5482,59.5571,49028.0
2017-05-30 15:05:00,66.46,66.47,66.44,66.46,35557.0,59.5571,59.5661,59.5392,59.5571,35557.0
2017-05-30 15:10:00,66.46,66.5,66.45,66.48,53620.0,59.5571,59.593,59.5482,59.5751,53620.0
2017-05-30 15:15:00,66.49,66.5,66.47,66.48,31088.0,59.584,59.593,59.5661,59.5751,31088.0
2017-05-30 15:20:00,66.48,66.5,66.46,66.48,46934.0,59.5751,59.593,59.5571,59.5751,46934.0
2017-05-30 15:25:00,66.48,66.5,66.47,66.48,57401.0,59.5751,59.593,59.5661,59.5751,57401.0
2017-05-30 15:30:00,66.47,66.53,66.47,66.53,53225.0,59.5661,59.6199,59.5661,59.6199,53225.0
2017-05-30 15:35:00,66.53,66.57,66.5,66.51,72799.0,59.6199,59.6557,59.593,59.6019,72799.0
2017-05-30 15:40:00,66.51,66.57,66.5,66.56,58640.0,59.6019,59.6557,59.593,59.6467,58640.0
2017-05-30 15:45:00,66.56,66.59,66.48,66.48,103156.0,59.6467,59.6736,59.5751,59.5751,103156.0
2017-05-30 15:50:00,66.49,66.54,66.49,66.52,110654.0,59.584,59.6288,59.584,59.6109,110654.0
2017-05-30 15:55:00,66.52,66.53,66.47,66.49,228381.0,59.6109,59.6199,59.5661,59.584,228381.0
2017-05-31 09:30:00,66.64,66.72,66.49,66.65,67705.0,59.7184,59.7901,59.584,59.7274,67705.0
2017-05-31 09:35:00,66.69,66.79,66.66,66.79,90858.0,59.7632,59.8529,59.7364,59.8529,90858.0
2017-05-31 09:40:00,66.78,66.93,66.76,66.92,85500.0,59.8439,59.9783,59.826,59.9694,85500.0
2017-05-31 09:45:00,66.9,66.92,66.58,66.65,84423.0,59.9514,59.9694,59.6647,59.7274,84423.0
2017-05-31 09:50:00,66.67,66.75,66.56,66.57,53433.0,59.7453,59.817,59.6467,59.6557,53433.0
2017-05-31 09:55:00,66.59,66.61,66.43,66.56,42723.0,59.6736,59.6915,59.5302,59.6467,42723.0
2017-05-31 10:00:00,66.56,66.61,66.43,66.58,99089.0,59.6467,59.6915,59.5302,59.6647,99089.0
2017-05-31 10:05:00,66.59,66.72,66.55,66.69,124356.0,59.6736,59.7901,59.6378,59.7632,124356.0
2017-05-31 10:10:00,66.7,66.72,66.56,66.62,40829.0,59.7722,59.7901,59.6467,59.7005,40829.0
2017-05-31 10:15:00,66.62,66.73,66.62,66.72,28204.0,59.7005,59.7991,59.7005,59.7901,28204.0
2017-05-31 10:20:00,66.73,66.74,66.63,66.67,91154.0,59.7991,59.808,59.7095,59.7453,91154.0
2017-05-31 10:25:00,66.68,66.73,66.66,66.71,51974.0,59.7543,59.7991,59.7364,59.7812,51974.0
2017-05-31 10:30:00,66.71,66.75,66.69,66.74,61755.0,59.7812,59.817,59.7632,59.808,61755.0
2017-05-31 10:35:00,66.75,66.76,66.63,66.64,60668.0,59.817,59.826,59.7095,59.7184,60668.0
2017-05-31 10:40:00,66.64,66.72,66.61,66.71,27052.0,59.7184,59.7901,59.6915,59.7812,27052.0
2017-05-31 10:45:00,66.7,66.76,66.69,66.75,22766.0,59.7722,59.826,59.7632,59.817,22766.0
2017-05-31 10:50:00,66.75,66.81,66.71,66.76,181568.0,59.817,59.8708,59.7812,59.826,181568.0
2017-05-31 10:55:00,66.76,66.84,66.75,66.78,37507.0,59.826,59.8977,59.817,59.8439,37507.0
2017-05-31 11:00:00,66.77,66.82,66.75,66.81,33829.0,59.8349,59.8797,59.817,59.8708,33829.0
2017-05-31 11:05:00,66.82,66.86,66.81,66.84,18224.0,59.8797,59.9156,59.8708,59.8977,18224.0
2017-05-31 11:10:00,66.84,66.89,66.82,66.83,24114.0,59.8977,59.9425,59.8797,59.8887,24114.0
2017-05-31 11:15:00,66.83,66.86,66.77,66.86,23645.0,59.8887,59.9156,59.8349,59.9156,23645.0
2017-05-31 11:20:00,66.85,66.97,66.85,66.94,25979.0,59.9066,60.0142,59.9066,59.9873,25979.0
2017-05-31 11:25:00,66.93,66.93,66.84,66.88,19819.0,59.9783,59.9783,59.8977,59.9335,19819.0
2017-05-31 11:30:00,66.88,66.91,66.82,66.85,29100.0,59.9335,59.9604,59.8797,59.9066,29100.0
2017-05-31 11:35:00,66.84,66.89,66.83,66.86,16667.0,59.8977,59.9425,59.8887,59.9156,16667.0
2017-05-31 11:40:00,66.85,66.91,66.84,66.85,33089.0,59.9066,59.9604,59.8977,59.9066,33089.0
2017-05-31 11:45:00,66.84,66.86,66.81,66.83,15475.0,59.8977,59.9156,59.8708,59.8887,15475.0
2017-05-31 11:50:00,66.83,66.83,66.81,66.82,7163.0,59.8887,59.8887,59.8708,59.8797,7163.0
2017-05-31 11:55:00,66.82,66.83,66.76,66.78,25127.0,59.8797,59.8887,59.826,59.8439,25127.0
2017-05-31 12:00:00,66.79,66.86,66.79,66.84,14416.0,59.8529,59.9156,59.8529,59.8977,14416.0
2017-05-31 12:05:00,66.84,66.87,66.82,66.86,11118.0,59.8977,59.9245,59.8797,59.9156,11118.0
2017-05-31 12:10:00,66.86,66.89,66.85,66.88,11706.0,59.9156,59.9425,59.9066,59.9335,11706.0
2017-05-31 12:15:00,66.88,66.95,66.88,66.92,33890.0,59.9335,59.9962,59.9335,59.9694,33890.0
2017-05-31 12:20:00,66.92,66.97,66.9,66.91,23915.0,59.9694,60.0142,59.9514,59.9604,23915.0
2017-05-31 12:25:00,66.9,66.92,66.89,66.9,16869.0,59.9514,59.9694,59.9425,59.9514,16869.0
2017-05-31 12:30:00,66.9,66.93,66.89,66.92,12736.0,59.9514,59.9783,59.9425,59.9694,12736.0
2017-05-31 12:35:00,66.92,66.99,66.92,66.98,13541.0,59.9694,60.0321,59.9694,60.0231,13541.0
2017-05-31 12:40:00,66.97,66.97,66.86,66.86,12437.0,60.0142,60.0142,59.9156,59.9156,12437.0
2017-05-31 12:45:00,66.84,66.85,66.71,66.71,16434.0,59.8977,59.9066,59.7812,59.7812,16434.0
2017-05-31 12:50:00,66.7,66.75,66.7,66.75,18178.0,59.7722,59.817,59.7722,59.817,18178.0
2017-05-31 12:55:00,66.74,66.75,66.68,66.72,14162.0,59.808,59.817,59.7543,59.7901,14162.0
2017-05-31 13:00:00,66.72,66.78,66.72,66.78,8742.0,59.7901,59.8439,59.7901,59.8439,8742.0
2017-05-31 13:05:00,66.79,66.86,66.79,66.86,14451.0,59.8529,59.9156,59.8529,59.9156,14451.0
2017-05-31 13:10:00,66.86,66.91,66.83,66.87,12024.0,59.9156,59.9604,59.8887,59.9245,12024.0
2017-05-31 13:15:00,66.88,66.9,66.83,66.84,14921.0,59.9335,59.9514,59.8887,59.8977,14921.0
2017-05-31 13:20:00,66.85,66.91,66.84,66.9,27046.0,59.9066,59.9604,59.8977,59.9514,27046.0
2017-05-31 13:25:00,66.89,66.97,66.89,66.96,40838.0,59.9425,60.0142,59.9425,60.0052,40838.0
2017-05-31 13:30:00,66.96,67.1,66.95,67.09,127382.0,60.0052,60.1307,59.9962,60.1217,127382.0
2017-05-31 13:35:00,67.08,67.09,67.04,67.04,25718.0,60.1127,60.1217,60.0769,60.0769,25718.0
2017-05-31 13:40:00,67.05,67.07,67.01,67.04,18781.0,60.0858,60.1038,60.05,60.0769,18781.0
2017-05-31 13:45:00,67.03,67.05,67.01,67.03,18850.0,60.0679,60.0858,60.05,60.0679,18850.0
2017-05-31 13:50:00,67.03,67.07,67.02,67.05,17924.0,60.0679,60.1038,60.059,60.0858,17924.0
2017-05-31 13:55:00,67.05,67.06,67.03,67.06,12748.0,60.0858,60.0948,60.0679,60.0948,12748.0
2017-05-31 14:00:00,67.06,67.07,66.95,66.97,25855.0,60.0948,60.1038,59.9962,60.0142,25855.0
2017-05-31 14:05:00,66.96,67.05,66.95,67.02,28991.0,60.0052,60.0858,59.9962,60.059,28991.0
2017-05-31 14:10:00,67.02,67.04,66.97,66.98,30182.0,60.059,60.0769,60.0142,60.0231,30182.0
2017-05-31 14:15:00,66.99,67.04,66.99,67.04,24991.0,60.0321,60.0769,60.0321,60.0769,24991.0
2017-05-31 14:20:00,67.03,67.07,67.02,67.03,18683.0,60.0679,60.1038,60.059,60.0679,18683.0
2017-05-31 14:25:00,67.02,67.05,67.01,67.05,20111.0,60.059,60.0858,60.05,60.0858,20111.0
2017-05-31 14:30:00,67.05,67.05,67.03,67.04,19581.0,60.0858,60.0858,60.0679,60.0769,19581.0
2017-05-31 14:35:00,67.05,67.06,67.02,67.06,19562.0,60.0858,60.0948,60.059,60.0948,19562.0
2017-05-31 14:40:00,67.06,67.1,67.05,67.08,34415.0,60.0948,60.1307,60.0858,60.1127,34415.0
2017-05-31 14:45:00,67.07,67.08,67.05,67.06,16293.0,60.1038,60.1127,60.0858,60.0948,16293.0
2017-05-31 14:50:00,67.06,67.06,67.02,67.03,25871.0,60.0948,60.0948,60.059,60.0679,25871.0
2017-05-31 14:55:00,67.03,67.08,67.01,67.01,19294.0,60.0679,60.1127,60.05,60.05,19294.0
2017-05-31 15:00:00,67.02,67.03,66.92,66.92,40148.0,60.059,60.0679,59.9694,59.9694,40148.0
2017-05-31 15:05:00,66.92,66.92,66.77,66.83,65484.0,59.9694,59.9694,59.8349,59.8887,65484.0
2017-05-31 15:10:00,66.83,66.86,66.81,66.81,19659.0,59.8887,59.9156,59.8708,59.8708,19659.0
2017-05-31 15:15:00,66.81,66.83,66.78,66.81,22975.0,59.8708,59.8887,59.8439,59.8708,22975.0
2017-05-31 15:20:00,66.81,66.82,66.78,66.81,21802.0,59.8708,59.8797,59.8439,59.8708,21802.0
2017-05-31 15:25:00,66.81,66.81,66.74,66.76,49054.0,59.8708,59.8708,59.808,59.826,49054.0
2017-05-31 15:30:00,66.76,66.77,66.69,66.77,71063.0,59.826,59.8349,59.7632,59.8349,71063.0
2017-05-31 15:35:00,66.77,66.8,66.75,66.8,50887.0,59.8349,59.8618,59.817,59.8618,50887.0
2017-05-31 15:40:00,66.8,66.86,66.78,66.84,67878.0,59.8618,59.9156,59.8439,59.8977,67878.0
2017-05-31 15:45:00,66.84,66.91,66.84,66.87,82698.0,59.8977,59.9604,59.8977,59.9245,82698.0
2017-05-31 15:50:00,66.87,66.9,66.85,66.89,76037.0,59.9245,59.9514,59.9066,59.9425,76037.0
2017-05-31 15:55:00,66.89,66.94,66.89,66.91,259395.0,59.9425,59.9873,59.9425,59.9604,259395.0
2017-06-01 09:30:00,66.91,67.34,66.66,66.87,68214.0,59.9604,60.3457,59.7364,59.9245,68214.0
2017-06-01 09:35:00,66.86,66.86,66.76,66.82,33721.0,59.9156,59.9156,59.826,59.8797,33721.0
2017-06-01 09:40:00,66.82,67.1,66.8,67.05,39178.0,59.8797,60.1307,59.8618,60.0858,39178.0
2017-06-01 09:45:00,67.05,67.1,66.92,67.08,18779.0,60.0858,60.1307,59.9694,60.1127,18779.0
2017-06-01 09:50:00,67.09,67.15,66.95,66.95,28621.0,60.1217,60.1755,59.9962,59.9962,28621.0
2017-06-01 09:55:00,66.96,67.09,66.94,67.07,29125.0,60.0052,60.1217,59.9873,60.1038,29125.0
2017-06-01 10:00:00,67.06,67.06,66.85,66.87,75607.0,60.0948,60.0948,59.9066,59.9245,75607.0
2017-06-01 10:05:00,66.86,66.94,66.76,66.76,39144.0,59.9156,59.9873,59.826,59.826,39144.0
2017-06-01 10:10:00,66.8,66.88,66.79,66.87,33775.0,59.8618,59.9335,59.8529,59.9245,33775.0
2017-06-01 10:15:00,66.86,66.87,66.79,66.87,33972.0,59.9156,59.9245,59.8529,59.9245,33972.0
2017-06-01 10:20:00,66.86,66.95,66.86,66.88,69017.0,59.9156,59.9962,59.9156,59.9335,69017.0
2017-06-01 10:25:00,66.88,66.88,66.74,66.78,53116.0,59.9335,59.9335,59.808,59.8439,53116.0
2017-06-01 10:30:00,66.78,66.85,66.77,66.84,55278.0,59.8439,59.9066,59.8349,59.8977,55278.0
2017-06-01 10:35:00,66.85,66.91,66.84,66.87,28079.0,59.9066,59.9604,59.8977,59.9245,28079.0
2017-06-01 10:40:00,66.87,66.88,66.8,66.84,35289.0,59.9245,59.9335,59.8618,59.8977,35289.0
2017-06-01 10:45:00,66.84,66.93,66.83,66.91,30420.0,59.8977,59.9783,59.8887,59.9604,30420.0
2017-06-01 10:50:00,66.92,66.93,66.82,66.83,44451.0,59.9694,59.9783,59.8797,59.8887,44451.0
2017-06-01 10:55:00,66.84,66.84,66.75,66.75,45228.0,59.8977,59.8977,59.817,59.817,45228.0
2017-06-01 11:00:00,66.75,66.84,66.73,66.81,56098.0,59.817,59.8977,59.7991,59.8708,56098.0
2017-06-01 11:05:00,66.81,66.82,66.71,66.75,35878.0,59.8708,59.8797,59.7812,59.817,35878.0
2017-06-01 11:10:00,66.75,66.81,66.73,66.75,48824.0,59.817,59.8708,59.7991,59.817,48824.0
2017-06-01 11:15:00,66.75,66.8,66.74,66.75,55417.0,59.817,59.8618,59.808,59.817,55417.0
2017-06-01 11:20:00,66.74,66.82,66.74,66.81,39736.0,59.808,59.8797,59.808,59.8708,39736.0
2017-06-01 11:25:00,66.81,66.97,66.8,66.95,34278.0,59.8708,60.0142,59.8618,59.9962,34278.0
2017-06-01 11:30:00,66.95,67.0,66.95,67.0,48446.0,59.9962,60.041,59.9962,60.041,48446.0
2017-06-01 11:35:00,66.99,67.01,66.97,66.99,34081.0,60.0321,60.05,60.0142,60.0321,34081.0
2017-06-01 11:40:00,66.99,67.0,66.89,66.91,32950.0,60.0321,60.041,59.9425,59.9604,32950.0
2017-06-01 11:45:00,66.92,67.0,66.91,66.99,28026.0,59.9694,60.041,59.9604,60.0321,28026.0
2017-06-01 11:50:00,66.99,67.0,66.96,66.98,33867.0,60.0321,60.041,60.0052,60.0231,33867.0
2017-06-01 11:55:00,66.98,66.99,66.97,66.98,12562.0,60.0231,60.0321,60.0142,60.0231,12562.0
2017-06-01 12:00:00,66.98,67.0,66.97,66.97,20136.0,60.0231,60.041,60.0142,60.0142,20136.0
2017-06-01 12:05:00,66.97,66.99,66.97,66.98,19538.0,60.0142,60.0321,60.0142,60.0231,19538.0
2017-06-01 12:10:00,66.98,67.04,66.96,67.02,66432.0,60.0231,60.0769,60.0052,60.059,66432.0
2017-06-01 12:15:00,67.03,67.08,67.03,67.07,22862.0,60.0679,60.1127,60.0679,60.1038,22862.0
2017-06-01 12:20:00,67.07,67.08,67.05,67.06,20788.0,60.1038,60.1127,60.0858,60.0948,20788.0
2017-06-01 12:25:00,67.05,67.05,66.98,67.01,21862.0,60.0858,60.0858,60.0231,60.05,21862.0
2017-06-01 12:30:00,67.0,67.06,66.99,67.02,29594.0,60.041,60.0948,60.0321,60.059,29594.0
2017-06-01 12:35:00,67.02,67.05,67.02,67.04,14299.0,60.059,60.0858,60.059,60.0769,14299.0
2017-06-01 12:40:00,67.04,67.06,67.04,67.05,21397.0,60.0769,60.0948,60.0769,60.0858,21397.0
2017-06-01 12:45:00,67.06,67.09,67.05,67.08,21622.0,60.0948,60.1217,60.0858,60.1127,21622.0
2017-06-01 12:50:00,67.08,67.12,67.04,67.12,47305.0,60.1127,60.1486,60.0769,60.1486,47305.0
2017-06-01 12:55:00,67.12,67.13,67.09,67.09,21001.0,60.1486,60.1575,60.1217,60.1217,21001.0
2017-06-01 13:00:00,67.09,67.12,67.09,67.12,24627.0,60.1217,60.1486,60.1217,60.1486,24627.0
2017-06-01 13:05:00,67.12,67.17,67.11,67.17,46208.0,60.1486,60.1934,60.1396,60.1934,46208.0
2017-06-01 13:10:00,67.17,67.18,67.16,67.17,14730.0,60.1934,60.2023,60.1844,60.1934,14730.0
2017-06-01 13:15:00,67.16,67.21,67.16,67.2,22954.0,60.1844,60.2292,60.1844,60.2203,22954.0
2017-06-01 13:20:00,67.2,67.21,67.16,67.18,14353.0,60.2203,60.2292,60.1844,60.2023,14353.0
2017-06-01 13:25:00,67.18,67.21,67.14,67.15,22143.0,60.2023,60.2292,60.1665,60.1755,22143.0
2017-06-01 13:30:00,67.14,67.14,67.1,67.1,9612.0,60.1665,60.1665,60.1307,60.1307,9612.0
2017-06-01 13:35:00,67.1,67.16,67.07,67.14,29523.0,60.1307,60.1844,60.1038,60.1665,29523.0
2017-06-01 13:40:00,67.14,67.17,67.13,67.16,10688.0,60.1665,60.1934,60.1575,60.1844,10688.0
2017-06-01 13:45:00,67.16,67.16,67.13,67.14,15574.0,60.1844,60.1844,60.1575,60.1665,15574.0
2017-06-01 13:50:00,67.14,67.17,67.13,67.16,15245.0,60.1665,60.1934,60.1575,60.1844,15245.0
2017-06-01 13:55:00,67.17,67.19,67.16,67.18,8950.0,60.1934,60.2113,60.1844,60.2023,8950.0
2017-06-01 14:00:00,67.2,67.21,67.19,67.19,12186.0,60.2203,60.2292,60.2113,60.2113,12186.0
2017-06-01 14:05:00,67.2,67.24,67.18,67.23,22309.0,60.2203,60.2561,60.2023,60.2472,22309.0
2017-06-01 14:10:00,67.24,67.26,67.2,67.21,26143.0,60.2561,60.274,60.2203,60.2292,26143.0
2017-06-01 14:15:00,67.21,67.22,67.2,67.22,15827.0,60.2292,60.2382,60.2203,60.2382,15827.0
2017-06-01 14:20:00,67.23,67.24,67.2,67.22,35439.0,60.2472,60.2561,60.2203,60.2382,35439.0
2017-06-01 14:25:00,67.22,67.3,67.22,67.26,22245.0,60.2382,60.3099,60.2382,60.274,22245.0
2017-06-01 14:30:00,67.26,67.26,67.16,67.17,26206.0,60.274,60.274,60.1844,60.1934,26206.0
2017-06-01 14:35:00,67.17,67.19,67.13,67.14,27633.0,60.1934,60.2113,60.1575,60.1665,27633.0
2017-06-01 14:40:00,67.14,67.16,67.12,67.14,24391.0,60.1665,60.1844,60.1486,60.1665,24391.0
2017-06-01 14:45:00,67.14,67.19,67.14,67.18,25003.0,60.1665,60.2113,60.1665,60.2023,25003.0
2017-06-01 14:50:00,67.19,67.2,67.14,67.14,21157.0,60.2113,60.2203,60.1665,60.1665,21157.0
2017-06-01 14:55:00,67.14,67.14,67.08,67.09,24568.0,60.1665,60.1665,60.1127,60.1217,24568.0
2017-06-01 15:00:00,67.09,67.12,67.08,67.1,19872.0,60.1217,60.1486,60.1127,60.1307,19872.0
2017-06-01 15:05:00,67.11,67.12,67.07,67.11,35591.0,60.1396,60.1486,60.1038,60.1396,35591.0
2017-06-01 15:10:00,67.12,67.13,67.1,67.13,19899.0,60.1486,60.1575,60.1307,60.1575,19899.0
2017-06-01 15:15:00,67.14,67.17,67.12,67.16,33242.0,60.1665,60.1934,60.1486,60.1844,33242.0
2017-06-01 15:20:00,67.17,67.26,67.16,67.25,54365.0,60.1934,60.274,60.1844,60.2651,54365.0
2017-06-01 15:25:00,67.24,67.37,67.23,67.34,109274.0,60.2561,60.3726,60.2472,60.3457,109274.0
2017-06-01 15:30:00,67.34,67.4,67.31,67.39,87579.0,60.3457,60.3995,60.3188,60.3905,87579.0
2017-06-01 15:35:00,67.38,67.39,67.36,67.39,45474.0,60.3816,60.3905,60.3636,60.3905,45474.0
2017-06-01 15:40:00,67.39,67.39,67.27,67.31,71525.0,60.3905,60.3905,60.283,60.3188,71525.0
2017-06-01 15:45:00,67.31,67.4,67.31,67.36,69705.0,60.3188,60.3995,60.3188,60.3636,69705.0
2017-06-01 15:50:00,67.36,67.44,67.36,67.37,122138.0,60.3636,60.4353,60.3636,60.3726,122138.0
2017-06-01 15:55:00,67.37,67.4,67.32,67.39,163822.0,60.3726,60.3995,60.3278,60.3905,163822.0
2017-06-02 09:30:00,67.5,67.56,67.14,67.47,284992.0,60.4891,60.5429,60.1665,60.4622,284992.0
2017-06-02 09:35:00,67.5,67.53,67.09,67.11,101514.0,60.4891,60.516,60.1217,60.1396,101514.0
2017-06-02 09:40:00,67.13,67.28,67.11,67.2,110161.0,60.1575,60.292,60.1396,60.2203,110161.0
2017-06-02 09:45:00,67.2,67.2,66.97,67.1,74269.0,60.2203,60.2203,60.0142,60.1307,74269.0
2017-06-02 09:50:00,67.09,67.11,66.84,66.86,96996.0,60.1217,60.1396,59.8977,59.9156,96996.0
2017-06-02 09:55:00,66.86,66.89,66.72,66.72,124175.0,59.9156,59.9425,59.7901,59.7901,124175.0
2017-06-02 10:00:00,66.74,66.79,66.66,66.73,87231.0,59.808,59.8529,59.7364,59.7991,87231.0
2017-06-02 10:05:00,66.73,67.11,66.73,67.11,94927.0,59.7991,60.1396,59.7991,60.1396,94927.0
2017-06-02 10:10:00,67.11,67.24,66.99,67.23,104793.0,60.1396,60.2561,60.0321,60.2472,104793.0
2017-06-02 10:15:00,67.23,67.23,66.92,67.07,138058.0,60.2472,60.2472,59.9694,60.1038,138058.0
2017-06-02 10:20:00,67.07,67.07,66.8,66.91,84354.0,60.1038,60.1038,59.8618,59.9604,84354.0
2017-06-02 10:25:00,66.9,66.97,66.84,66.9,50419.0,59.9514,60.0142,59.8977,59.9514,50419.0
2017-06-02 10:30:00,66.91,66.92,66.76,66.76,52679.0,59.9604,59.9694,59.826,59.826,52679.0
2017-06-02 10:35:00,66.76,67.01,66.74,67.0,85490.0,59.826,60.05,59.808,60.041,85490.0
2017-06-02 10:40:00,66.99,67.06,66.95,66.97,44074.0,60.0321,60.0948,59.9962,60.0142,44074.0
2017-06-02 10:45:00,66.96,66.99,66.86,66.98,43169.0,60.0052,60.0321,59.9156,60.0231,43169.0
2017-06-02 10:50:00,66.98,67.21,66.97,67.21,69988.0,60.0231,60.2292,60.0142,60.2292,69988.0
2017-06-02 10:55:00,67.21,67.21,67.01,67.06,43985.0,60.2292,60.2292,60.05,60.0948,43985.0
2017-06-02 11:00:00,67.06,67.08,67.05,67.06,32117.0,60.0948,60.1127,60.0858,60.0948,32117.0
2017-06-02 11:05:00,67.05,67.09,66.99,67.0,55825.0,60.0858,60.1217,60.0321,60.041,55825.0
2017-06-02 11:10:00,67.0,67.1,67.0,67.03,97316.0,60.041,60.1307,60.041,60.0679,97316.0
2017-06-02 11:15:00,67.04,67.06,66.92,66.92,58704.0,60.0769,60.0948,59.9694,59.9694,58704.0
2017-06-02 11:20:00,66.92,67.09,66.89,67.09,57851.0,59.9694,60.1217,59.9425,60.1217,57851.0
2017-06-02 11:25:00,67.09,67.13,67.04,67.06,59030.0,60.1217,60.1575,60.0769,60.0948,59030.0
2017-06-02 11:30:00,67.06,67.23,67.06,67.23,35595.0,60.0948,60.2472,60.0948,60.2472,35595.0
2017-06-02 11:35:00,67.23,67.27,67.18,67.2,31246.0,60.2472,60.283,60.2023,60.2203,31246.0
2017-06-02 11:40:00,67.2,67.22,67.13,67.22,25166.0,60.2203,60.2382,60.1575,60.2382,25166.0
2017-06-02 11:45:00,67.22,67.26,67.19,67.2,25571.0,60.2382,60.274,60.2113,60.2203,25571.0
2017-06-02 11:50:00,67.2,67.31,67.18,67.3,36234.0,60.2203,60.3188,60.2023,60.3099,36234.0
2017-06-02 11:55:00,67.32,67.35,67.19,67.22,31814.0,60.3278,60.3547,60.2113,60.2382,31814.0
2017-06-02 12:00:00,67.22,67.25,67.13,67.2,35734.0,60.2382,60.2651,60.1575,60.2203,35734.0
2017-06-02 12:05:00,67.2,67.22,67.13,67.19,38335.0,60.2203,60.2382,60.1575,60.2113,38335.0
2017-06-02 12:10:00,67.19,67.25,67.18,67.23,36984.0,60.2113,60.2651,60.2023,60.2472,36984.0
2017-06-02 12:15:00,67.23,67.29,67.23,67.27,34498.0,60.2472,60.3009,60.2472,60.283,34498.0
2017-06-02 12:20:00,67.27,67.3,67.23,67.25,24374.0,60.283,60.3099,60.2472,60.2651,24374.0
2017-06-02 12:25:00,67.25,67.26,67.19,67.22,33246.0,60.2651,60.274,60.2113,60.2382,33246.0
2017-06-02 12:30:00,67.21,67.21,67.12,67.12,20950.0,60.2292,60.2292,60.1486,60.1486,20950.0
2017-06-02 12:35:00,67.13,67.18,67.1,67.17,30009.0,60.1575,60.2023,60.1307,60.1934,30009.0
2017-06-02 12:40:00,67.17,67.17,67.11,67.12,19502.0,60.1934,60.1934,60.1396,60.1486,19502.0
2017-06-02 12:45:00,67.12,67.17,67.1,67.16,26833.0,60.1486,60.1934,60.1307,60.1844,26833.0
2017-06-02 12:50:00,67.17,67.17,67.11,67.16,27467.0,60.1934,60.1934,60.1396,60.1844,27467.0
2017-06-02 12:55:00,67.16,67.21,67.16,67.2,30864.0,60.1844,60.2292,60.1844,60.2203,30864.0
2017-06-02 13:00:00,67.2,67.22,67.14,67.2,25252.0,60.2203,60.2382,60.1665,60.2203,25252.0
2017-06-02 13:05:00,67.2,67.27,67.16,67.26,32242.0,60.2203,60.283,60.1844,60.274,32242.0
2017-06-02 13:10:00,67.27,67.33,67.26,67.33,27683.0,60.283,60.3368,60.274,60.3368,27683.0
2017-06-02 13:15:00,67.33,67.34,67.25,67.31,39861.0,60.3368,60.3457,60.2651,60.3188,39861.0
2017-06-02 13:20:00,67.3,67.31,67.25,67.26,21698.0,60.3099,60.3188,60.2651,60.274,21698.0
2017-06-02 13:25:00,67.26,67.33,67.25,67.31,29633.0,60.274,60.3368,60.2651,60.3188,29633.0
2017-06-02 13:30:00,67.3,67.38,67.28,67.37,38706.0,60.3099,60.3816,60.292,60.3726,38706.0
2017-06-02 13:35:00,67.37,67.38,67.34,67.36,25612.0,60.3726,60.3816,60.3457,60.3636,25612.0
2017-06-02 13:40:00,67.35,67.4,67.32,67.39,28943.0,60.3547,60.3995,60.3278,60.3905,28943.0
2017-06-02 13:45:00,67.4,67.4,67.3,67.3,30430.0,60.3995,60.3995,60.3099,60.3099,30430.0
2017-06-02 13:50:00,67.32,67.36,67.3,67.3,23483.0,60.3278,60.3636,60.3099,60.3099,23483.0
2017-06-02 13:55:00,67.3,67.36,67.3,67.36,28177.0,60.3099,60.3636,60.3099,60.3636,28177.0
2017-06-02 14:00:00,67.35,67.38,67.34,67.34,20000.0,60.3547,60.3816,60.3457,60.3457,20000.0
2017-06-02 14:05:00,67.34,67.37,67.31,67.34,41867.0,60.3457,60.3726,60.3188,60.3457,41867.0
2017-06-02 14:10:00,67.34,67.41,67.34,67.39,33324.0,60.3457,60.4085,60.3457,60.3905,33324.0
2017-06-02 14:15:00,67.39,67.45,67.38,67.43,44536.0,60.3905,60.4443,60.3816,60.4264,44536.0
2017-06-02 14:20:00,67.44,67.45,67.42,67.42,28116.0,60.4353,60.4443,60.4174,60.4174,28116.0
2017-06-02 14:25:00,67.42,67.42,67.3,67.31,34916.0,60.4174,60.4174,60.3099,60.3188,34916.0
2017-06-02 14:30:00,67.31,67.41,67.31,67.34,25725.0,60.3188,60.4085,60.3188,60.3457,25725.0
2017-06-02 14:35:00,67.34,67.35,67.32,67.33,20484.0,60.3457,60.3547,60.3278,60.3368,20484.0
2017-06-02 14:40:00,67.33,67.4,67.32,67.36,39339.0,60.3368,60.3995,60.3278,60.3636,39339.0
2017-06-02 14:45:00,67.37,67.45,67.37,67.44,44291.0,60.3726,60.4443,60.3726,60.4353,44291.0
2017-06-02 14:50:00,67.43,67.47,67.36,67.38,42015.0,60.4264,60.4622,60.3636,60.3816,42015.0
2017-06-02 14:55:00,67.38,67.45,67.38,67.42,34460.0,60.3816,60.4443,60.3816,60.4174,34460.0
2017-06-02 15:00:00,67.42,67.42,67.36,67.41,32424.0,60.4174,60.4174,60.3636,60.4085,32424.0
2017-06-02 15:05:00,67.4,67.43,67.38,67.43,26124.0,60.3995,60.4264,60.3816,60.4264,26124.0
2017-06-02 15:10:00,67.43,67.45,67.37,67.39,35162.0,60.4264,60.4443,60.3726,60.3905,35162.0
2017-06-02 15:15:00,67.4,67.4,67.35,67.4,44242.0,60.3995,60.3995,60.3547,60.3995,44242.0
2017-06-02 15:20:00,67.4,67.46,67.39,67.44,47025.0,60.3995,60.4533,60.3905,60.4353,47025.0
2017-06-02 15:25:00,67.45,67.45,67.34,67.36,77754.0,60.4443,60.4443,60.3457,60.3636,77754.0
2017-06-02 15:30:00,67.36,67.44,67.36,67.44,48044.0,60.3636,60.4353,60.3636,60.4353,48044.0
2017-06-02 15:35:00,67.44,67.46,67.4,67.41,74630.0,60.4353,60.4533,60.3995,60.4085,74630.0
2017-06-02 15:40:00,67.41,67.42,67.37,67.39,63410.0,60.4085,60.4174,60.3726,60.3905,63410.0
2017-06-02 15:45:00,67.39,67.4,67.3,67.32,110316.0,60.3905,60.3995,60.3099,60.3278,110316.0
2017-06-02 15:50:00,67.33,67.5,67.33,67.48,173131.0,60.3368,60.4891,60.3368,60.4712,173131.0
2017-06-02 15:55:00,67.49,67.5,67.38,67.45,392564.0,60.4801,60.4891,60.3816,60.4443,392564.0
2017-06-05 09:30:00,67.49,67.49,67.31,67.34,45287.0,60.4801,60.4801,60.3188,60.3457,45287.0
2017-06-05 09:35:00,67.34,67.58,67.34,67.57,21097.0,60.3457,60.5608,60.3457,60.5518,21097.0
2017-06-05 09:40:00,67.57,67.61,67.51,67.55,17721.0,60.5518,60.5877,60.4981,60.5339,17721.0
2017-06-05 09:45:00,67.54,67.75,67.53,67.72,66333.0,60.525,60.7131,60.516,60.6863,66333.0
2017-06-05 09:50:00,67.73,67.75,67.63,67.72,39605.0,60.6952,60.7131,60.6056,60.6863,39605.0
2017-06-05 09:55:00,67.72,67.72,67.63,67.68,27155.0,60.6863,60.6863,60.6056,60.6504,27155.0
2017-06-05 10:00:00,67.68,67.72,67.61,67.61,20749.0,60.6504,60.6863,60.5877,60.5877,20749.0
2017-06-05 10:05:00,67.61,67.63,67.49,67.5,29716.0,60.5877,60.6056,60.4801,60.4891,29716.0
2017-06-05 10:10:00,67.52,67.58,67.5,67.58,17254.0,60.507,60.5608,60.4891,60.5608,17254.0
2017-06-05 10:15:00,67.59,67.6,67.52,67.54,18822.0,60.5698,60.5787,60.507,60.525,18822.0
2017-06-05 10:20:00,67.56,67.56,67.46,67.47,19971.0,60.5429,60.5429,60.4533,60.4622,19971.0
2017-06-05 10:25:00,67.47,67.47,67.38,67.38,18400.0,60.4622,60.4622,60.3816,60.3816,18400.0
2017-06-05 10:30:00,67.39,67.49,67.39,67.47,24764.0,60.3905,60.4801,60.3905,60.4622,24764.0
2017-06-05 10:35:00,67.48,67.57,67.47,67.53,29271.0,60.4712,60.5518,60.4622,60.516,29271.0
2017-06-05 10:40:00,67.53,67.58,67.52,67.57,22339.0,60.516,60.5608,60.507,60.5518,22339.0
2017-06-05 10:45:00,67.58,67.58,67.52,67.57,14126.0,60.5608,60.5608,60.507,60.5518,14126.0
2017-06-05 10:50:00,67.56,67.57,67.52,67.52,12557.0,60.5429,60.5518,60.507,60.507,12557.0
2017-06-05 10:55:00,67.52,67.57,67.52,67.52,19794.0,60.507,60.5518,60.507,60.507,19794.0
2017-06-05 11:00:00,67.52,67.53,67.44,67.47,18017.0,60.507,60.516,60.4353,60.4622,18017.0
2017-06-05 11:05:00,67.48,67.6,67.48,67.6,17294.0,60.4712,60.5787,60.4712,60.5787,17294.0
2017-06-05 11:10:00,67.61,67.66,67.58,67.65,17331.0,60.5877,60.6325,60.5608,60.6235,17331.0
2017-06-05 11:15:00,67.64,67.71,67.64,67.71,12325.0,60.6146,60.6773,60.6146,60.6773,12325.0
2017-06-05 11:20:00,67.71,67.75,67.63,67.66,21415.0,60.6773,60.7131,60.6056,60.6325,21415.0
2017-06-05 11:25:00,67.66,67.67,67.62,67.67,17333.0,60.6325,60.6415,60.5966,60.6415,17333.0
2017-06-05 11:30:00,67.68,67.7,67.64,67.67,25325.0,60.6504,60.6683,60.6146,60.6415,25325.0
2017-06-05 11:35:00,67.67,67.69,67.65,67.67,16124.0,60.6415,60.6594,60.6235,60.6415,16124.0
2017-06-05 11:40:00,67.68,67.7,67.66,67.67,14371.0,60.6504,60.6683,60.6325,60.6415,14371.0
2017-06-05 11:45:00,67.66,67.67,67.62,67.67,13367.0,60.6325,60.6415,60.5966,60.6415,13367.0
2017-06-05 11:50:00,67.67,67.74,67.66,67.73,13404.0,60.6415,60.7042,60.6325,60.6952,13404.0
2017-06-05 11:55:00,67.73,67.8,67.73,67.79,28256.0,60.6952,60.7579,60.6952,60.749,28256.0
2017-06-05 12:00:00,67.79,67.82,67.77,67.8,14256.0,60.749,60.7759,60.7311,60.7579,14256.0
2017-06-05 12:05:00,67.79,67.81,67.77,67.78,7000.0,60.749,60.7669,60.7311,60.74,7000.0
2017-06-05 12:10:00,67.78,67.85,67.78,67.85,12946.0,60.74,60.8028,60.74,60.8028,12946.0
2017-06-05 12:15:00,67.85,67.86,67.77,67.77,10262.0,60.8028,60.8117,60.7311,60.7311,10262.0
2017-06-05 12:20:00,67.76,67.81,67.75,67.81,9869.0,60.7221,60.7669,60.7131,60.7669,9869.0
2017-06-05 12:25:00,67.81,67.82,67.78,67.8,11777.0,60.7669,60.7759,60.74,60.7579,11777.0
2017-06-05 12:30:00,67.81,67.82,67.77,67.78,9522.0,60.7669,60.7759,60.7311,60.74,9522.0
2017-06-05 12:35:00,67.77,67.78,67.73,67.74,11428.0,60.7311,60.74,60.6952,60.7042,11428.0
2017-06-05 12:40:00,67.75,67.76,67.71,67.76,7363.0,60.7131,60.7221,60.6773,60.7221,7363.0
2017-06-05 12:45:00,67.77,67.77,67.74,67.75,11366.0,60.7311,60.7311,60.7042,60.7131,11366.0
2017-06-05 12:50:00,67.75,67.77,67.72,67.76,10844.0,60.7131,60.7311,60.6863,60.7221,10844.0
2017-06-05 12:55:00,67.76,67.78,67.75,67.76,8805.0,60.7221,60.74,60.7131,60.7221,8805.0
2017-06-05 13:00:00,67.78,67.8,67.77,67.78,10929.0,60.74,60.7579,60.7311,60.74,10929.0
2017-06-05 13:05:00,67.78,67.81,67.78,67.78,12601.0,60.74,60.7669,60.74,60.74,12601.0
2017-06-05 13:10:00,67.78,67.81,67.78,67.78,9899.0,60.74,60.7669,60.74,60.74,9899.0
2017-06-05 13:15:00,67.78,67.86,67.78,67.86,16724.0,60.74,60.8117,60.74,60.8117,16724.0
2017-06-05 13:20:00,67.85,67.86,67.77,67.78,9590.0,60.8028,60.8117,60.7311,60.74,9590.0
2017-06-05 13:25:00,67.78,67.84,67.78,67.84,11051.0,60.74,60.7938,60.74,60.7938,11051.0
2017-06-05 13:30:00,67.84,67.88,67.81,67.88,19313.0,60.7938,60.8296,60.7669,60.8296,19313.0
2017-06-05 13:35:00,67.88,67.88,67.72,67.73,56404.0,60.8296,60.8296,60.6863,60.6952,56404.0
2017-06-05 13:40:00,67.73,67.74,67.61,67.7,16826.0,60.6952,60.7042,60.5877,60.6683,16826.0
2017-06-05 13:45:00,67.7,67.7,67.66,67.67,13091.0,60.6683,60.6683,60.6325,60.6415,13091.0
2017-06-05 13:50:00,67.68,67.69,67.57,67.61,36154.0,60.6504,60.6594,60.5518,60.5877,36154.0
2017-06-05 13:55:00,67.61,67.66,67.59,67.62,36722.0,60.5877,60.6325,60.5698,60.5966,36722.0
2017-06-05 14:00:00,67.61,67.69,67.6,67.64,19461.0,60.5877,60.6594,60.5787,60.6146,19461.0
2017-06-05 14:05:00,67.65,67.69,67.63,67.65,19112.0,60.6235,60.6594,60.6056,60.6235,19112.0
2017-06-05 14:10:00,67.64,67.66,67.6,67.61,14428.0,60.6146,60.6325,60.5787,60.5877,14428.0
2017-06-05 14:15:00,67.6,67.62,67.55,67.59,17749.0,60.5787,60.5966,60.5339,60.5698,17749.0
2017-06-05 14:20:00,67.58,67.61,67.56,67.56,29449.0,60.5608,60.5877,60.5429,60.5429,29449.0
2017-06-05 14:25:00,67.55,67.59,67.52,67.59,18112.0,60.5339,60.5698,60.507,60.5698,18112.0
2017-06-05 14:30:00,67.59,67.6,67.54,67.54,14043.0,60.5698,60.5787,60.525,60.525,14043.0
2017-06-05 14:35:00,67.54,67.54,67.5,67.52,19626.0,60.525,60.525,60.4891,60.507,19626.0
2017-06-05 14:40:00,67.52,67.53,67.48,67.49,29976.0,60.507,60.516,60.4712,60.4801,29976.0
2017-06-05 14:45:00,67.48,67.61,67.48,67.56,22396.0,60.4712,60.5877,60.4712,60.5429,22396.0
2017-06-05 14:50:00,67.56,67.6,67.55,67.6,14370.0,60.5429,60.5787,60.5339,60.5787,14370.0
2017-06-05 14:55:00,67.59,67.6,67.58,67.58,23869.0,60.5698,60.5787,60.5608,60.5608,23869.0
2017-06-05 15:00:00,67.58,67.63,67.55,67.55,28829.0,60.5608,60.6056,60.5339,60.5339,28829.0
2017-06-05 15:05:00,67.55,67.58,67.54,67.57,21230.0,60.5339,60.5608,60.525,60.5518,21230.0
2017-06-05 15:10:00,67.56,67.62,67.55,67.61,27390.0,60.5429,60.5966,60.5339,60.5877,27390.0
2017-06-05 15:15:00,67.6,67.61,67.56,67.58,12538.0,60.5787,60.5877,60.5429,60.5608,12538.0
2017-06-05 15:20:00,67.57,67.61,67.56,67.6,34537.0,60.5518,60.5877,60.5429,60.5787,34537.0
2017-06-05 15:25:00,67.6,67.65,67.58,67.65,19992.0,60.5787,60.6235,60.5608,60.6235,19992.0
2017-06-05 15:30:00,67.64,67.65,67.62,67.64,38755.0,60.6146,60.6235,60.5966,60.6146,38755.0
2017-06-05 15:35:00,67.65,67.66,67.63,67.65,34499.0,60.6235,60.6325,60.6056,60.6235,34499.0
2017-06-05 15:40:00,67.64,67.65,67.61,67.65,22532.0,60.6146,60.6235,60.5877,60.6235,22532.0
2017-06-05 15:45:00,67.65,67.65,67.59,67.59,32089.0,60.6235,60.6235,60.5698,60.5698,32089.0
2017-06-05 15:50:00,67.6,67.61,67.5,67.51,66507.0,60.5787,60.5877,60.4891,60.4981,66507.0
2017-06-05 15:55:00,67.51,67.56,67.5,67.56,96713.0,60.4981,60.5429,60.4891,60.5429,96713.0
2017-06-06 09:30:00,67.29,67.58,67.15,67.47,79634.0,60.3009,60.5608,60.1755,60.4622,79634.0
2017-06-06 09:35:00,67.48,67.6,67.44,67.54,38120.0,60.4712,60.5787,60.4353,60.525,38120.0
2017-06-06 09:40:00,67.55,67.65,67.44,67.53,27203.0,60.5339,60.6235,60.4353,60.516,27203.0
2017-06-06 09:45:00,67.54,67.55,67.44,67.46,22046.0,60.525,60.5339,60.4353,60.4533,22046.0
2017-06-06 09:50:00,67.46,67.55,67.46,67.52,11989.0,60.4533,60.5339,60.4533,60.507,11989.0
2017-06-06 09:55:00,67.51,67.56,67.49,67.56,19249.0,60.4981,60.5429,60.4801,60.5429,19249.0
2017-06-06 10:00:00,67.58,67.6,67.52,67.59,14153.0,60.5608,60.5787,60.507,60.5698,14153.0
2017-06-06 10:05:00,67.62,67.62,67.56,67.56,13451.0,60.5966,60.5966,60.5429,60.5429,13451.0
2017-06-06 10:10:00,67.59,67.64,67.59,67.62,12401.0,60.5698,60.6146,60.5698,60.5966,12401.0
2017-06-06 10:15:00,67.62,67.67,67.61,67.63,18648.0,60.5966,60.6415,60.5877,60.6056,18648.0
2017-06-06 10:20:00,67.62,67.63,67.58,67.58,14056.0,60.5966,60.6056,60.5608,60.5608,14056.0
2017-06-06 10:25:00,67.59,67.61,67.57,67.58,10659.0,60.5698,60.5877,60.5518,60.5608,10659.0
2017-06-06 10:30:00,67.58,67.59,67.53,67.58,23480.0,60.5608,60.5698,60.516,60.5608,23480.0
2017-06-06 10:35:00,67.57,67.61,67.56,67.56,34626.0,60.5518,60.5877,60.5429,60.5429,34626.0
2017-06-06 10:40:00,67.56,67.66,67.56,67.66,28391.0,60.5429,60.6325,60.5429,60.6325,28391.0
2017-06-06 10:45:00,67.66,67.68,67.58,67.59,12471.0,60.6325,60.6504,60.5608,60.5698,12471.0
2017-06-06 10:50:00,67.59,67.62,67.58,67.61,13505.0,60.5698,60.5966,60.5608,60.5877,13505.0
2017-06-06 10:55:00,67.61,67.61,67.5,67.5,16291.0,60.5877,60.5877,60.4891,60.4891,16291.0
2017-06-06 11:00:00,67.51,67.51,67.48,67.49,13075.0,60.4981,60.4981,60.4712,60.4801,13075.0
2017-06-06 11:05:00,67.49,67.54,67.45,67.54,20407.0,60.4801,60.525,60.4443,60.525,20407.0
2017-06-06 11:10:00,67.54,67.64,67.52,67.63,20522.0,60.525,60.6146,60.507,60.6056,20522.0
2017-06-06 11:15:00,67.64,67.66,67.55,67.59,23764.0,60.6146,60.6325,60.5339,60.5698,23764.0
2017-06-06 11:20:00,67.6,67.61,67.5,67.56,27914.0,60.5787,60.5877,60.4891,60.5429,27914.0
2017-06-06 11:25:00,67.56,67.65,67.53,67.65,19837.0,60.5429,60.6235,60.516,60.6235,19837.0
2017-06-06 11:30:00,67.66,67.68,67.63,67.64,26839.0,60.6325,60.6504,60.6056,60.6146,26839.0
2017-06-06 11:35:00,67.64,67.69,67.64,67.67,24459.0,60.6146,60.6594,60.6146,60.6415,24459.0
2017-06-06 11:40:00,67.67,67.74,67.67,67.7,15670.0,60.6415,60.7042,60.6415,60.6683,15670.0
2017-06-06 11:45:00,67.71,67.73,67.69,67.71,13881.0,60.6773,60.6952,60.6594,60.6773,13881.0
2017-06-06 11:50:00,67.7,67.77,67.7,67.77,29903.0,60.6683,60.7311,60.6683,60.7311,29903.0
2017-06-06 11:55:00,67.77,67.77,67.72,67.72,12729.0,60.7311,60.7311,60.6863,60.6863,12729.0
2017-06-06 12:00:00,67.71,67.72,67.68,67.68,5879.0,60.6773,60.6863,60.6504,60.6504,5879.0
2017-06-06 12:05:00,67.68,67.71,67.67,67.7,22343.0,60.6504,60.6773,60.6415,60.6683,22343.0
2017-06-06 12:10:00,67.7,67.74,67.69,67.74,12244.0,60.6683,60.7042,60.6594,60.7042,12244.0
2017-06-06 12:15:00,67.74,67.76,67.73,67.73,10076.0,60.7042,60.7221,60.6952,60.6952,10076.0
2017-06-06 12:20:00,67.73,67.74,67.71,67.71,11500.0,60.6952,60.7042,60.6773,60.6773,11500.0
2017-06-06 12:25:00,67.7,67.71,67.64,67.65,17080.0,60.6683,60.6773,60.6146,60.6235,17080.0
2017-06-06 12:30:00,67.64,67.65,67.63,67.64,5981.0,60.6146,60.6235,60.6056,60.6146,5981.0
2017-06-06 12:35:00,67.64,67.64,67.54,67.55,11292.0,60.6146,60.6146,60.525,60.5339,11292.0
2017-06-06 12:40:00,67.54,67.54,67.48,67.5,9754.0,60.525,60.525,60.4712,60.4891,9754.0
2017-06-06 12:45:00,67.5,67.55,67.49,67.53,13846.0,60.4891,60.5339,60.4801,60.516,13846.0
2017-06-06 12:50:00,67.54,67.58,67.54,67.58,9821.0,60.525,60.5608,60.525,60.5608,9821.0
2017-06-06 12:55:00,67.58,67.61,67.57,67.59,12431.0,60.5608,60.5877,60.5518,60.5698,12431.0
2017-06-06 13:00:00,67.59,67.6,67.59,67.59,4200.0,60.5698,60.5787,60.5698,60.5698,4200.0
2017-06-06 13:05:00,67.59,67.6,67.56,67.56,73562.0,60.5698,60.5787,60.5429,60.5429,73562.0
2017-06-06 13:10:00,67.56,67.56,67.42,67.45,10353.0,60.5429,60.5429,60.4174,60.4443,10353.0
2017-06-06 13:15:00,67.45,67.5,67.44,67.49,11157.0,60.4443,60.4891,60.4353,60.4801,11157.0
2017-06-06 13:20:00,67.48,67.48,67.44,67.45,10331.0,60.4712,60.4712,60.4353,60.4443,10331.0
2017-06-06 13:25:00,67.44,67.47,67.43,67.46,7661.0,60.4353,60.4622,60.4264,60.4533,7661.0
2017-06-06 13:30:00,67.46,67.48,67.45,67.45,11900.0,60.4533,60.4712,60.4443,60.4443,11900.0
2017-06-06 13:35:00,67.46,67.53,67.46,67.53,15051.0,60.4533,60.516,60.4533,60.516,15051.0
2017-06-06 13:40:00,67.52,67.58,67.51,67.58,17326.0,60.507,60.5608,60.4981,60.5608,17326.0
2017-06-06 13:45:00,67.59,67.6,67.56,67.57,9500.0,60.5698,60.5787,60.5429,60.5518,9500.0
2017-06-06 13:50:00,67.58,67.6,67.57,67.59,10728.0,60.5608,60.5787,60.5518,60.5698,10728.0
2017-06-06 13:55:00,67.58,67.61,67.56,67.61,21368.0,60.5608,60.5877,60.5429,60.5877,21368.0
2017-06-06 14:00:00,67.6,67.6,67.54,67.56,16956.0,60.5787,60.5787,60.525,60.5429,16956.0
2017-06-06 14:05:00,67.56,67.57,67.54,67.57,19475.0,60.5429,60.5518,60.525,60.5518,19475.0
2017-06-06 14:10:00,67.56,67.61,67.56,67.61,26685.0,60.5429,60.5877,60.5429,60.5877,26685.0
2017-06-06 14:15:00,67.61,67.61,67.57,67.58,20930.0,60.5877,60.5877,60.5518,60.5608,20930.0
2017-06-06 14:20:00,67.59,67.6,67.58,67.59,12528.0,60.5698,60.5787,60.5608,60.5698,12528.0
2017-06-06 14:25:00,67.59,67.63,67.58,67.63,20094.0,60.5698,60.6056,60.5608,60.6056,20094.0
2017-06-06 14:30:00,67.63,67.65,67.6,67.65,20713.0,60.6056,60.6235,60.5787,60.6235,20713.0
2017-06-06 14:35:00,67.65,67.69,67.61,67.63,19002.0,60.6235,60.6594,60.5877,60.6056,19002.0
2017-06-06 14:40:00,67.63,67.65,67.62,67.63,16052.0,60.6056,60.6235,60.5966,60.6056,16052.0
2017-06-06 14:45:00,67.64,67.75,67.63,67.72,110606.0,60.6146,60.7131,60.6056,60.6863,110606.0
2017-06-06 14:50:00,67.72,67.72,67.66,67.67,40628.0,60.6863,60.6863,60.6325,60.6415,40628.0
2017-06-06 14:55:00,67.67,67.7,67.65,67.66,21540.0,60.6415,60.6683,60.6235,60.6325,21540.0
2017-06-06 15:00:00,67.66,67.7,67.64,67.64,36574.0,60.6325,60.6683,60.6146,60.6146,36574.0
2017-06-06 15:05:00,67.64,67.69,67.63,67.68,18341.0,60.6146,60.6594,60.6056,60.6504,18341.0
2017-06-06 15:10:00,67.67,67.67,67.6,67.67,16318.0,60.6415,60.6415,60.5787,60.6415,16318.0
2017-06-06 15:15:00,67.67,67.68,67.62,67.63,22810.0,60.6415,60.6504,60.5966,60.6056,22810.0
2017-06-06 15:20:00,67.63,67.63,67.55,67.57,26175.0,60.6056,60.6056,60.5339,60.5518,26175.0
2017-06-06 15:25:00,67.57,67.58,67.51,67.54,23147.0,60.5518,60.5608,60.4981,60.525,23147.0
2017-06-06 15:30:00,67.54,67.54,67.39,67.42,41836.0,60.525,60.525,60.3905,60.4174,41836.0
2017-06-06 15:35:00,67.42,67.44,67.39,67.44,29885.0,60.4174,60.4353,60.3905,60.4353,29885.0
2017-06-06 15:40:00,67.44,67.45,67.4,67.42,44575.0,60.4353,60.4443,60.3995,60.4174,44575.0
2017-06-06 15:45:00,67.43,67.52,67.42,67.46,100516.0,60.4264,60.507,60.4174,60.4533,100516.0
2017-06-06 15:50:00,67.46,67.46,67.32,67.35,162289.0,60.4533,60.4533,60.3278,60.3547,162289.0
2017-06-06 15:55:00,67.35,67.49,67.33,67.39,436558.0,60.3547,60.4801,60.3368,60.3905,436558.0
2017-06-07 09:30:00,67.04,67.39,67.0,67.29,106553.0,60.0769,60.3905,60.041,60.3009,106553.0
2017-06-07 09:35:00,67.27,67.28,67.21,67.25,39023.0,60.283,60.292,60.2292,60.2651,39023.0
2017-06-07 09:40:00,67.25,67.33,67.17,67.22,117938.0,60.2651,60.3368,60.1934,60.2382,117938.0
2017-06-07 09:45:00,67.22,67.22,67.11,67.13,77847.0,60.2382,60.2382,60.1396,60.1575,77847.0
2017-06-07 09:50:00,67.14,67.18,67.1,67.14,120786.0,60.1665,60.2023,60.1307,60.1665,120786.0
2017-06-07 09:55:00,67.14,67.17,67.04,67.14,100202.0,60.1665,60.1934,60.0769,60.1665,100202.0
2017-06-07 10:00:00,67.14,67.31,67.13,67.3,141103.0,60.1665,60.3188,60.1575,60.3099,141103.0
2017-06-07 10:05:00,67.3,67.34,67.21,67.28,51580.0,60.3099,60.3457,60.2292,60.292,51580.0
2017-06-07 10:10:00,67.28,67.29,67.01,67.02,131879.0,60.292,60.3009,60.05,60.059,131879.0
2017-06-07 10:15:00,67.02,67.02,66.85,66.89,79152.0,60.059,60.059,59.9066,59.9425,79152.0
2017-06-07 10:20:00,66.88,66.9,66.8,66.83,99057.0,59.9335,59.9514,59.8618,59.8887,99057.0
2017-06-07 10:25:00,66.8,66.82,66.58,66.6,57602.0,59.8618,59.8797,59.6647,59.6826,57602.0
2017-06-07 10:30:00,66.59,66.82,66.5,66.8,93906.0,59.6736,59.8797,59.593,59.8618,93906.0
2017-06-07 10:35:00,66.8,66.82,66.65,66.74,82275.0,59.8618,59.8797,59.7274,59.808,82275.0
2017-06-07 10:40:00,66.73,66.76,66.6,66.67,60958.0,59.7991,59.826,59.6826,59.7453,60958.0
2017-06-07 10:45:00,66.67,66.79,66.63,66.79,27401.0,59.7453,59.8529,59.7095,59.8529,27401.0
2017-06-07 10:50:00,66.8,66.81,66.71,66.74,23452.0,59.8618,59.8708,59.7812,59.808,23452.0
2017-06-07 10:55:00,66.74,66.87,66.73,66.79,45050.0,59.808,59.9245,59.7991,59.8529,45050.0
2017-06-07 11:00:00,66.79,66.87,66.78,66.85,20295.0,59.8529,59.9245,59.8439,59.9066,20295.0
2017-06-07 11:05:00,66.86,66.9,66.85,66.89,15713.0,59.9156,59.9514,59.9066,59.9425,15713.0
2017-06-07 11:10:00,66.89,66.98,66.87,66.94,36582.0,59.9425,60.0231,59.9245,59.9873,36582.0
2017-06-07 11:15:00,66.95,66.96,66.91,66.95,16382.0,59.9962,60.0052,59.9604,59.9962,16382.0
2017-06-07 11:20:00,66.96,66.96,66.9,66.9,22139.0,60.0052,60.0052,59.9514,59.9514,22139.0
2017-06-07 11:25:00,66.9,66.96,66.85,66.87,41520.0,59.9514,60.0052,59.9066,59.9245,41520.0
2017-06-07 11:30:00,66.88,66.96,66.87,66.93,16546.0,59.9335,60.0052,59.9245,59.9783,16546.0
2017-06-07 11:35:00,66.94,67.0,66.92,67.0,26144.0,59.9873,60.041,59.9694,60.041,26144.0
2017-06-07 11:40:00,67.0,67.0,66.93,66.94,78096.0,60.041,60.041,59.9783,59.9873,78096.0
2017-06-07 11:45:00,66.94,67.07,66.93,67.05,115704.0,59.9873,60.1038,59.9783,60.0858,115704.0
2017-06-07 11:50:00,67.04,67.12,67.03,67.09,16887.0,60.0769,60.1486,60.0679,60.1217,16887.0
2017-06-07 11:55:00,67.09,67.16,67.05,67.12,25236.0,60.1217,60.1844,60.0858,60.1486,25236.0
2017-06-07 12:00:00,67.1,67.1,66.99,67.0,30245.0,60.1307,60.1307,60.0321,60.041,30245.0
2017-06-07 12:05:00,67.01,67.03,66.94,66.94,25010.0,60.05,60.0679,59.9873,59.9873,25010.0
2017-06-07 12:10:00,66.94,66.99,66.92,66.92,12758.0,59.9873,60.0321,59.9694,59.9694,12758.0
2017-06-07 12:15:00,66.92,66.98,66.91,66.95,13259.0,59.9694,60.0231,59.9604,59.9962,13259.0
2017-06-07 12:20:00,66.95,66.99,66.93,66.95,9724.0,59.9962,60.0321,59.9783,59.9962,9724.0
2017-06-07 12:25:00,66.95,66.95,66.9,66.9,21431.0,59.9962,59.9962,59.9514,59.9514,21431.0
2017-06-07 12:30:00,66.9,66.95,66.82,66.9,117707.0,59.9514,59.9962,59.8797,59.9514,117707.0
2017-06-07 12:35:00,66.9,66.94,66.9,66.92,13435.0,59.9514,59.9873,59.9514,59.9694,13435.0
2017-06-07 12:40:00,66.92,66.92,66.88,66.91,16136.0,59.9694,59.9694,59.9335,59.9604,16136.0
2017-06-07 12:45:00,66.91,66.91,66.8,66.84,35558.0,59.9604,59.9604,59.8618,59.8977,35558.0
2017-06-07 12:50:00,66.84,66.85,66.74,66.85,30432.0,59.8977,59.9066,59.808,59.9066,30432.0
2017-06-07 12:55:00,66.85,66.89,66.78,66.78,19483.0,59.9066,59.9425,59.8439,59.8439,19483.0
2017-06-07 13:00:00,66.79,66.84,66.79,66.81,14956.0,59.8529,59.8977,59.8529,59.8708,14956.0
2017-06-07 13:05:00,66.81,66.81,66.74,66.74,17710.0,59.8708,59.8708,59.808,59.808,17710.0
2017-06-07 13:10:00,66.75,66.79,66.74,66.75,13225.0,59.817,59.8529,59.808,59.817,13225.0
2017-06-07 13:15:00,66.76,66.8,66.74,66.78,35278.0,59.826,59.8618,59.808,59.8439,35278.0
2017-06-07 13:20:00,66.79,66.9,66.79,66.87,24887.0,59.8529,59.9514,59.8529,59.9245,24887.0
2017-06-07 13:25:00,66.87,66.89,66.87,66.88,8179.0,59.9245,59.9425,59.9245,59.9335,8179.0
2017-06-07 13:30:00,66.89,66.91,66.84,66.84,13933.0,59.9425,59.9604,59.8977,59.8977,13933.0
2017-06-07 13:35:00,66.84,66.85,66.8,66.83,13381.0,59.8977,59.9066,59.8618,59.8887,13381.0
2017-06-07 13:40:00,66.82,66.91,66.78,66.88,29750.0,59.8797,59.9604,59.8439,59.9335,29750.0
2017-06-07 13:45:00,66.88,67.0,66.87,66.99,21972.0,59.9335,60.041,59.9245,60.0321,21972.0
2017-06-07 13:50:00,66.98,67.01,66.97,66.98,11939.0,60.0231,60.05,60.0142,60.0231,11939.0
2017-06-07 13:55:00,66.99,67.05,66.96,67.01,71999.0,60.0321,60.0858,60.0052,60.05,71999.0
2017-06-07 14:00:00,67.0,67.01,66.92,66.98,21053.0,60.041,60.05,59.9694,60.0231,21053.0
2017-06-07 14:05:00,66.97,67.06,66.97,67.02,26715.0,60.0142,60.0948,60.0142,60.059,26715.0
2017-06-07 14:10:00,67.02,67.06,67.01,67.02,17618.0,60.059,60.0948,60.05,60.059,17618.0
2017-06-07 14:15:00,67.01,67.06,66.99,67.06,19321.0,60.05,60.0948,60.0321,60.0948,19321.0
2017-06-07 14:20:00,67.06,67.12,67.04,67.1,57543.0,60.0948,60.1486,60.0769,60.1307,57543.0
2017-06-07 14:25:00,67.1,67.12,67.05,67.06,27511.0,60.1307,60.1486,60.0858,60.0948,27511.0
2017-06-07 14:30:00,67.08,67.1,67.03,67.1,40686.0,60.1127,60.1307,60.0679,60.1307,40686.0
2017-06-07 14:35:00,67.1,67.1,67.05,67.07,24346.0,60.1307,60.1307,60.0858,60.1038,24346.0
2017-06-07 14:40:00,67.08,67.13,67.05,67.09,44820.0,60.1127,60.1575,60.0858,60.1217,44820.0
2017-06-07 14:45:00,67.1,67.14,67.05,67.07,41876.0,60.1307,60.1665,60.0858,60.1038,41876.0
2017-06-07 14:50:00,67.07,67.13,67.05,67.08,33045.0,60.1038,60.1575,60.0858,60.1127,33045.0
2017-06-07 14:55:00,67.09,67.13,67.07,67.11,31230.0,60.1217,60.1575,60.1038,60.1396,31230.0
2017-06-07 15:00:00,67.11,67.11,67.04,67.05,23005.0,60.1396,60.1396,60.0769,60.0858,23005.0
2017-06-07 15:05:00,67.04,67.08,67.02,67.06,36433.0,60.0769,60.1127,60.059,60.0948,36433.0
2017-06-07 15:10:00,67.06,67.07,67.03,67.03,28102.0,60.0948,60.1038,60.0679,60.0679,28102.0
2017-06-07 15:15:00,67.05,67.06,67.0,67.03,38747.0,60.0858,60.0948,60.041,60.0679,38747.0
2017-06-07 15:20:00,67.03,67.06,67.02,67.03,26677.0,60.0679,60.0948,60.059,60.0679,26677.0
2017-06-07 15:25:00,67.02,67.05,66.96,67.04,49133.0,60.059,60.0858,60.0052,60.0769,49133.0
2017-06-07 15:30:00,67.03,67.07,67.0,67.05,49910.0,60.0679,60.1038,60.041,60.0858,49910.0
2017-06-07 15:35:00,67.05,67.07,67.02,67.05,48284.0,60.0858,60.1038,60.059,60.0858,48284.0
2017-06-07 15:40:00,67.05,67.11,67.03,67.1,67580.0,60.0858,60.1396,60.0679,60.1307,67580.0
2017-06-07 15:45:00,67.09,67.14,67.08,67.14,79776.0,60.1217,60.1665,60.1127,60.1665,79776.0
2017-06-07 15:50:00,67.14,67.14,66.98,66.98,252366.0,60.1665,60.1665,60.0231,60.0231,252366.0
2017-06-07 15:55:00,66.98,67.01,66.93,66.96,296390.0,60.0231,60.05,59.9783,60.0052,296390.0
2017-06-08 09:30:00,66.41,66.68,66.3,66.5,130172.0,59.5123,59.7543,59.4137,59.593,130172.0
2017-06-08 09:35:00,66.51,66.57,66.35,66.43,61139.0,59.6019,59.6557,59.4586,59.5302,61139.0
2017-06-08 09:40:00,66.43,66.61,66.43,66.55,36977.0,59.5302,59.6915,59.5302,59.6378,36977.0
2017-06-08 09:45:00,66.53,66.73,66.53,66.71,64485.0,59.6199,59.7991,59.6199,59.7812,64485.0
2017-06-08 09:50:00,66.7,66.74,66.64,66.73,43568.0,59.7722,59.808,59.7184,59.7991,43568.0
2017-06-08 09:55:00,66.74,66.8,66.63,66.68,36461.0,59.808,59.8618,59.7095,59.7543,36461.0
2017-06-08 10:00:00,66.69,66.73,66.63,66.66,15483.0,59.7632,59.7991,59.7095,59.7364,15483.0
2017-06-08 10:05:00,66.65,66.7,66.59,66.61,25140.0,59.7274,59.7722,59.6736,59.6915,25140.0
2017-06-08 10:10:00,66.63,66.78,66.62,66.7,20050.0,59.7095,59.8439,59.7005,59.7722,20050.0
2017-06-08 10:15:00,66.69,66.78,66.62,66.72,36493.0,59.7632,59.8439,59.7005,59.7901,36493.0
2017-06-08 10:20:00,66.71,66.76,66.63,66.73,45662.0,59.7812,59.826,59.7095,59.7991,45662.0
2017-06-08 10:25:00,66.73,66.78,66.65,66.71,62991.0,59.7991,59.8439,59.7274,59.7812,62991.0
2017-06-08 10:30:00,66.71,66.82,66.71,66.82,28778.0,59.7812,59.8797,59.7812,59.8797,28778.0
2017-06-08 10:35:00,66.82,66.85,66.72,66.72,31139.0,59.8797,59.9066,59.7901,59.7901,31139.0
2017-06-08 10:40:00,66.72,66.74,66.66,66.73,24931.0,59.7901,59.808,59.7364,59.7991,24931.0
2017-06-08 10:45:00,66.73,66.76,66.71,66.73,20128.0,59.7991,59.826,59.7812,59.7991,20128.0
2017-06-08 10:50:00,66.73,66.77,66.67,66.69,21365.0,59.7991,59.8349,59.7453,59.7632,21365.0
2017-06-08 10:55:00,66.68,66.72,66.67,66.7,21300.0,59.7543,59.7901,59.7453,59.7722,21300.0
2017-06-08 11:00:00,66.7,66.74,66.65,66.67,35371.0,59.7722,59.808,59.7274,59.7453,35371.0
2017-06-08 11:05:00,66.67,66.71,66.63,66.67,21552.0,59.7453,59.7812,59.7095,59.7453,21552.0
2017-06-08 11:10:00,66.67,66.74,66.66,66.68,23706.0,59.7453,59.808,59.7364,59.7543,23706.0
2017-06-08 11:15:00,66.68,66.71,66.65,66.69,21461.0,59.7543,59.7812,59.7274,59.7632,21461.0
2017-06-08 11:20:00,66.69,66.73,66.65,66.68,19021.0,59.7632,59.7991,59.7274,59.7543,19021.0
2017-06-08 11:25:00,66.67,66.68,66.59,66.59,22789.0,59.7453,59.7543,59.6736,59.6736,22789.0
2017-06-08 11:30:00,66.58,66.6,66.56,66.58,19857.0,59.6647,59.6826,59.6467,59.6647,19857.0
2017-06-08 11:35:00,66.58,66.59,66.49,66.53,26241.0,59.6647,59.6736,59.584,59.6199,26241.0
2017-06-08 11:40:00,66.52,66.55,66.49,66.49,17094.0,59.6109,59.6378,59.584,59.584,17094.0
2017-06-08 11:45:00,66.49,66.49,66.44,66.46,41088.0,59.584,59.584,59.5392,59.5571,41088.0
2017-06-08 11:50:00,66.47,66.53,66.45,66.53,30277.0,59.5661,59.6199,59.5482,59.6199,30277.0
2017-06-08 11:55:00,66.53,66.54,66.47,66.5,20546.0,59.6199,59.6288,59.5661,59.593,20546.0
2017-06-08 12:00:00,66.5,66.57,66.48,66.57,19669.0,59.593,59.6557,59.5751,59.6557,19669.0
2017-06-08 12:05:00,66.57,66.63,66.56,66.59,13200.0,59.6557,59.7095,59.6467,59.6736,13200.0
2017-06-08 12:10:00,66.6,66.66,66.59,66.62,27718.0,59.6826,59.7364,59.6736,59.7005,27718.0
2017-06-08 12:15:00,66.62,66.72,66.61,66.72,11548.0,59.7005,59.7901,59.6915,59.7901,11548.0
2017-06-08 12:20:00,66.73,66.78,66.71,66.73,21186.0,59.7991,59.8439,59.7812,59.7991,21186.0
2017-06-08 12:25:00,66.73,66.75,66.69,66.73,12182.0,59.7991,59.817,59.7632,59.7991,12182.0
2017-06-08 12:30:00,66.73,66.76,66.7,66.74,16020.0,59.7991,59.826,59.7722,59.808,16020.0
2017-06-08 12:35:00,66.74,66.77,66.72,66.73,13910.0,59.808,59.8349,59.7901,59.7991,13910.0
2017-06-08 12:40:00,66.73,66.75,66.7,66.7,12003.0,59.7991,59.817,59.7722,59.7722,12003.0
2017-06-08 12:45:00,66.7,66.7,66.63,66.68,45153.0,59.7722,59.7722,59.7095,59.7543,45153.0
2017-06-08 12:50:00,66.69,66.7,66.66,66.69,12567.0,59.7632,59.7722,59.7364,59.7632,12567.0
2017-06-08 12:55:00,66.69,66.73,66.67,66.73,11572.0,59.7632,59.7991,59.7453,59.7991,11572.0
2017-06-08 13:00:00,66.74,66.75,66.7,66.72,21861.0,59.808,59.817,59.7722,59.7901,21861.0
2017-06-08 13:05:00,66.72,66.74,66.7,66.71,13051.0,59.7901,59.808,59.7722,59.7812,13051.0
2017-06-08 13:10:00,66.72,66.74,66.71,66.72,12756.0,59.7901,59.808,59.7812,59.7901,12756.0
2017-06-08 13:15:00,66.72,66.79,66.72,66.74,18446.0,59.7901,59.8529,59.7901,59.808,18446.0
2017-06-08 13:20:00,66.75,66.75,66.69,66.7,16518.0,59.817,59.817,59.7632,59.7722,16518.0
2017-06-08 13:25:00,66.69,66.7,66.6,66.63,22474.0,59.7632,59.7722,59.6826,59.7095,22474.0
2017-06-08 13:30:00,66.63,66.7,66.61,66.7,17531.0,59.7095,59.7722,59.6915,59.7722,17531.0
2017-06-08 13:35:00,66.7,66.75,66.68,66.73,21260.0,59.7722,59.817,59.7543,59.7991,21260.0
2017-06-08 13:40:00,66.73,66.78,66.7,66.78,18298.0,59.7991,59.8439,59.7722,59.8439,18298.0
2017-06-08 13:45:00,66.78,66.84,66.76,66.83,14719.0,59.8439,59.8977,59.826,59.8887,14719.0
2017-06-08 13:50:00,66.84,66.89,66.8,66.87,21754.0,59.8977,59.9425,59.8618,59.9245,21754.0
2017-06-08 13:55:00,66.87,66.9,66.87,66.89,13799.0,59.9245,59.9514,59.9245,59.9425,13799.0
2017-06-08 14:00:00,66.89,66.92,66.86,66.87,13793.0,59.9425,59.9694,59.9156,59.9245,13793.0
2017-06-08 14:05:00,66.86,66.9,66.86,66.87,12386.0,59.9156,59.9514,59.9156,59.9245,12386.0
2017-06-08 14:10:00,66.88,66.91,66.82,66.82,20461.0,59.9335,59.9604,59.8797,59.8797,20461.0
2017-06-08 14:15:00,66.82,66.86,66.81,66.84,16218.0,59.8797,59.9156,59.8708,59.8977,16218.0
2017-06-08 14:20:00,66.84,66.84,66.78,66.81,17365.0,59.8977,59.8977,59.8439,59.8708,17365.0
2017-06-08 14:25:00,66.81,66.84,66.76,66.78,16919.0,59.8708,59.8977,59.826,59.8439,16919.0
2017-06-08 14:30:00,66.78,66.83,66.78,66.82,25517.0,59.8439,59.8887,59.8439,59.8797,25517.0
2017-06-08 14:35:00,66.83,66.84,66.79,66.81,21305.0,59.8887,59.8977,59.8529,59.8708,21305.0
2017-06-08 14:40:00,66.81,66.83,66.78,66.78,17341.0,59.8708,59.8887,59.8439,59.8439,17341.0
2017-06-08 14:45:00,66.78,66.79,66.68,66.73,39691.0,59.8439,59.8529,59.7543,59.7991,39691.0
2017-06-08 14:50:00,66.73,66.75,66.64,66.67,24922.0,59.7991,59.817,59.7184,59.7453,24922.0
2017-06-08 14:55:00,66.68,66.69,66.62,66.64,40329.0,59.7543,59.7632,59.7005,59.7184,40329.0
2017-06-08 15:00:00,66.63,66.68,66.63,66.68,34175.0,59.7095,59.7543,59.7095,59.7543,34175.0
2017-06-08 15:05:00,66.67,66.71,66.64,66.69,26428.0,59.7453,59.7812,59.7184,59.7632,26428.0
2017-06-08 15:10:00,66.69,66.72,66.67,66.7,23179.0,59.7632,59.7901,59.7453,59.7722,23179.0
2017-06-08 15:15:00,66.71,66.72,66.67,66.71,30468.0,59.7812,59.7901,59.7453,59.7812,30468.0
2017-06-08 15:20:00,66.7,66.74,66.69,66.73,28281.0,59.7722,59.808,59.7632,59.7991,28281.0
2017-06-08 15:25:00,66.73,66.75,66.71,66.75,26437.0,59.7991,59.817,59.7812,59.817,26437.0
2017-06-08 15:30:00,66.74,66.81,66.71,66.8,35774.0,59.808,59.8708,59.7812,59.8618,35774.0
2017-06-08 15:35:00,66.8,66.83,66.76,66.82,44118.0,59.8618,59.8887,59.826,59.8797,44118.0
2017-06-08 15:40:00,66.82,66.84,66.77,66.77,72633.0,59.8797,59.8977,59.8349,59.8349,72633.0
2017-06-08 15:45:00,66.77,66.84,66.76,66.78,95036.0,59.8349,59.8977,59.826,59.8439,95036.0
2017-06-08 15:50:00,66.79,66.86,66.78,66.84,109968.0,59.8529,59.9156,59.8439,59.8977,109968.0
2017-06-08 15:55:00,66.84,66.89,66.81,66.87,146263.0,59.8977,59.9425,59.8708,59.9245,146263.0
2017-06-09 09:30:00,67.13,67.13,66.61,66.69,68848.0,60.1575,60.1575,59.6915,59.7632,68848.0
2017-06-09 09:35:00,66.68,66.75,66.57,66.59,24024.0,59.7543,59.817,59.6557,59.6736,24024.0
2017-06-09 09:40:00,66.6,66.85,66.59,66.82,20528.0,59.6826,59.9066,59.6736,59.8797,20528.0
2017-06-09 09:45:00,66.82,66.96,66.8,66.87,28717.0,59.8797,60.0052,59.8618,59.9245,28717.0
2017-06-09 09:50:00,66.87,66.88,66.78,66.79,29668.0,59.9245,59.9335,59.8439,59.8529,29668.0
2017-06-09 09:55:00,66.79,66.87,66.78,66.85,20117.0,59.8529,59.9245,59.8439,59.9066,20117.0
2017-06-09 10:00:00,66.84,66.9,66.79,66.89,17055.0,59.8977,59.9514,59.8529,59.9425,17055.0
2017-06-09 10:05:00,66.89,66.92,66.87,66.9,24236.0,59.9425,59.9694,59.9245,59.9514,24236.0
2017-06-09 10:10:00,66.91,67.05,66.91,67.05,25336.0,59.9604,60.0858,59.9604,60.0858,25336.0
2017-06-09 10:15:00,67.05,67.06,66.99,67.01,28517.0,60.0858,60.0948,60.0321,60.05,28517.0
2017-06-09 10:20:00,67.01,67.01,66.9,66.92,13794.0,60.05,60.05,59.9514,59.9694,13794.0
2017-06-09 10:25:00,66.93,66.93,66.88,66.9,14668.0,59.9783,59.9783,59.9335,59.9514,14668.0
2017-06-09 10:30:00,66.9,66.94,66.87,66.89,26950.0,59.9514,59.9873,59.9245,59.9425,26950.0
2017-06-09 10:35:00,66.89,66.9,66.83,66.84,33558.0,59.9425,59.9514,59.8887,59.8977,33558.0
2017-06-09 10:40:00,66.83,66.91,66.83,66.89,26383.0,59.8887,59.9604,59.8887,59.9425,26383.0
2017-06-09 10:45:00,66.89,66.96,66.84,66.85,46898.0,59.9425,60.0052,59.8977,59.9066,46898.0
2017-06-09 10:50:00,66.84,66.86,66.78,66.78,27996.0,59.8977,59.9156,59.8439,59.8439,27996.0
2017-06-09 10:55:00,66.77,66.83,66.77,66.81,38087.0,59.8349,59.8887,59.8349,59.8708,38087.0
2017-06-09 11:00:00,66.81,66.84,66.79,66.82,40653.0,59.8708,59.8977,59.8529,59.8797,40653.0
2017-06-09 11:05:00,66.82,66.89,66.82,66.86,21072.0,59.8797,59.9425,59.8797,59.9156,21072.0
2017-06-09 11:10:00,66.86,66.87,66.8,66.83,25908.0,59.9156,59.9245,59.8618,59.8887,25908.0
2017-06-09 11:15:00,66.83,66.84,66.78,66.78,34027.0,59.8887,59.8977,59.8439,59.8439,34027.0
2017-06-09 11:20:00,66.78,66.82,66.7,66.72,26092.0,59.8439,59.8797,59.7722,59.7901,26092.0
2017-06-09 11:25:00,66.73,66.86,66.73,66.85,20800.0,59.7991,59.9156,59.7991,59.9066,20800.0
2017-06-09 11:30:00,66.86,66.9,66.84,66.84,23338.0,59.9156,59.9514,59.8977,59.8977,23338.0
2017-06-09 11:35:00,66.83,66.87,66.79,66.8,34251.0,59.8887,59.9245,59.8529,59.8618,34251.0
2017-06-09 11:40:00,66.8,66.84,66.8,66.83,17139.0,59.8618,59.8977,59.8618,59.8887,17139.0
2017-06-09 11:45:00,66.84,66.91,66.82,66.9,15170.0,59.8977,59.9604,59.8797,59.9514,15170.0
2017-06-09 11:50:00,66.9,66.95,66.9,66.94,16387.0,59.9514,59.9962,59.9514,59.9873,16387.0
2017-06-09 11:55:00,66.94,66.98,66.93,66.96,13838.0,59.9873,60.0231,59.9783,60.0052,13838.0
2017-06-09 12:00:00,66.97,66.97,66.93,66.97,20684.0,60.0142,60.0142,59.9783,60.0142,20684.0
2017-06-09 12:05:00,66.97,66.98,66.93,66.93,17208.0,60.0142,60.0231,59.9783,59.9783,17208.0
2017-06-09 12:10:00,66.93,66.95,66.84,66.84,24120.0,59.9783,59.9962,59.8977,59.8977,24120.0
2017-06-09 12:15:00,66.84,66.85,66.78,66.78,44876.0,59.8977,59.9066,59.8439,59.8439,44876.0
2017-06-09 12:20:00,66.78,66.85,66.77,66.77,19786.0,59.8439,59.9066,59.8349,59.8349,19786.0
2017-06-09 12:25:00,66.77,66.79,66.73,66.76,14392.0,59.8349,59.8529,59.7991,59.826,14392.0
2017-06-09 12:30:00,66.77,66.8,66.73,66.74,20328.0,59.8349,59.8618,59.7991,59.808,20328.0
2017-06-09 12:35:00,66.73,66.79,66.66,66.7,23514.0,59.7991,59.8529,59.7364,59.7722,23514.0
2017-06-09 12:40:00,66.69,66.73,66.66,66.71,16548.0,59.7632,59.7991,59.7364,59.7812,16548.0
2017-06-09 12:45:00,66.71,66.75,66.64,66.65,53084.0,59.7812,59.817,59.7184,59.7274,53084.0
2017-06-09 12:50:00,66.66,66.69,66.65,66.68,26844.0,59.7364,59.7632,59.7274,59.7543,26844.0
2017-06-09 12:55:00,66.67,66.68,66.6,66.62,17593.0,59.7453,59.7543,59.6826,59.7005,17593.0
2017-06-09 13:00:00,66.63,66.66,66.61,66.63,21407.0,59.7095,59.7364,59.6915,59.7095,21407.0
2017-06-09 13:05:00,66.63,66.65,66.54,66.55,33337.0,59.7095,59.7274,59.6288,59.6378,33337.0
2017-06-09 13:10:00,66.54,66.54,66.28,66.3,38651.0,59.6288,59.6288,59.3958,59.4137,38651.0
2017-06-09 13:15:00,66.29,66.33,66.24,66.28,33898.0,59.4048,59.4406,59.36,59.3958,33898.0
2017-06-09 13:20:00,66.28,66.39,66.28,66.39,32142.0,59.3958,59.4944,59.3958,59.4944,32142.0
2017-06-09 13:25:00,66.39,66.4,66.34,66.36,45988.0,59.4944,59.5034,59.4496,59.4675,45988.0
2017-06-09 13:30:00,66.36,66.36,66.3,66.33,20048.0,59.4675,59.4675,59.4137,59.4406,20048.0
2017-06-09 13:35:00,66.34,66.35,66.21,66.25,44142.0,59.4496,59.4586,59.3331,59.3689,44142.0
2017-06-09 13:40:00,66.26,66.32,66.24,66.31,23996.0,59.3779,59.4317,59.36,59.4227,23996.0
2017-06-09 13:45:00,66.31,66.35,66.25,66.27,33540.0,59.4227,59.4586,59.3689,59.3869,33540.0
2017-06-09 13:50:00,66.27,66.35,66.26,66.27,24807.0,59.3869,59.4586,59.3779,59.3869,24807.0
2017-06-09 13:55:00,66.27,66.3,66.23,66.24,31708.0,59.3869,59.4137,59.351,59.36,31708.0
2017-06-09 14:00:00,66.23,66.31,66.23,66.29,35095.0,59.351,59.4227,59.351,59.4048,35095.0
2017-06-09 14:05:00,66.3,66.36,66.29,66.33,46395.0,59.4137,59.4675,59.4048,59.4406,46395.0
2017-06-09 14:10:00,66.33,66.36,66.28,66.33,62380.0,59.4406,59.4675,59.3958,59.4406,62380.0
2017-06-09 14:15:00,66.33,66.4,66.33,66.4,38827.0,59.4406,59.5034,59.4406,59.5034,38827.0
2017-06-09 14:20:00,66.37,66.45,66.37,66.43,37876.0,59.4765,59.5482,59.4765,59.5302,37876.0
2017-06-09 14:25:00,66.43,66.5,66.41,66.42,41242.0,59.5302,59.593,59.5123,59.5213,41242.0
2017-06-09 14:30:00,66.42,66.44,66.25,66.28,33980.0,59.5213,59.5392,59.3689,59.3958,33980.0
2017-06-09 14:35:00,66.28,66.28,66.11,66.23,26018.0,59.3958,59.3958,59.2435,59.351,26018.0
2017-06-09 14:40:00,66.21,66.28,66.17,66.21,53640.0,59.3331,59.3958,59.2972,59.3331,53640.0
2017-06-09 14:45:00,66.2,66.25,65.83,65.85,77391.0,59.3241,59.3689,58.9926,59.0105,77391.0
2017-06-09 14:50:00,65.85,66.16,65.83,66.16,44981.0,59.0105,59.2883,58.9926,59.2883,44981.0
2017-06-09 14:55:00,66.17,66.19,66.07,66.07,42298.0,59.2972,59.3152,59.2076,59.2076,42298.0
2017-06-09 15:00:00,66.06,66.33,66.06,66.19,81887.0,59.1987,59.4406,59.1987,59.3152,81887.0
2017-06-09 15:05:00,66.19,66.21,66.07,66.17,46736.0,59.3152,59.3331,59.2076,59.2972,46736.0
2017-06-09 15:10:00,66.16,66.25,66.16,66.22,31212.0,59.2883,59.3689,59.2883,59.3421,31212.0
2017-06-09 15:15:00,66.23,66.3,66.14,66.27,44788.0,59.351,59.4137,59.2704,59.3869,44788.0
2017-06-09 15:20:00,66.27,66.27,66.17,66.27,35763.0,59.3869,59.3869,59.2972,59.3869,35763.0
2017-06-09 15:25:00,66.28,66.28,66.13,66.26,45633.0,59.3958,59.3958,59.2614,59.3779,45633.0
2017-06-09 15:30:00,66.25,66.26,66.17,66.23,109963.0,59.3689,59.3779,59.2972,59.351,109963.0
2017-06-09 15:35:00,66.24,66.28,66.22,66.26,49165.0,59.36,59.3958,59.3421,59.3779,49165.0
2017-06-09 15:40:00,66.25,66.25,66.08,66.14,110078.0,59.3689,59.3689,59.2166,59.2704,110078.0
2017-06-09 15:45:00,66.15,66.2,66.12,66.15,115822.0,59.2793,59.3241,59.2524,59.2793,115822.0
2017-06-09 15:50:00,66.15,66.28,66.15,66.28,126182.0,59.2793,59.3958,59.2793,59.3958,126182.0
2017-06-09 15:55:00,66.28,66.34,66.23,66.3,205225.0,59.3958,59.4496,59.351,59.4137,205225.0
2017-06-12 09:30:00,65.91,66.12,65.65,66.1,149826.0,59.0643,59.2524,58.8313,59.2345,149826.0
2017-06-12 09:35:00,66.11,66.33,65.82,65.91,111989.0,59.2435,59.4406,58.9836,59.0643,111989.0
2017-06-12 09:40:00,65.94,66.06,65.8,66.0,95956.0,59.0911,59.1987,58.9657,59.1449,95956.0
2017-06-12 09:45:00,65.99,66.03,65.7,65.79,71167.0,59.1359,59.1718,58.8761,58.9567,71167.0
2017-06-12 09:50:00,65.77,65.88,65.59,65.83,47433.0,58.9388,59.0374,58.7775,58.9926,47433.0
2017-06-12 09:55:00,65.84,65.91,65.77,65.84,55442.0,59.0015,59.0643,58.9388,59.0015,55442.0
2017-06-12 10:00:00,65.82,66.02,65.77,65.95,80010.0,58.9836,59.1628,58.9388,59.1001,80010.0
2017-06-12 10:05:00,65.98,65.98,65.76,65.78,51218.0,59.127,59.127,58.9298,58.9478,51218.0
2017-06-12 10:10:00,65.78,66.01,65.78,65.92,43609.0,58.9478,59.1539,58.9478,59.0732,43609.0
2017-06-12 10:15:00,65.93,66.03,65.9,65.96,94845.0,59.0822,59.1718,59.0553,59.1091,94845.0
2017-06-12 10:20:00,65.97,66.04,65.92,66.0,82721.0,59.118,59.1808,59.0732,59.1449,82721.0
2017-06-12 10:25:00,66.01,66.01,65.88,65.89,28934.0,59.1539,59.1539,59.0374,59.0463,28934.0
2017-06-12 10:30:00,65.89,65.99,65.85,65.92,47004.0,59.0463,59.1359,59.0105,59.0732,47004.0
2017-06-12 10:35:00,65.94,66.03,65.89,65.94,73651.0,59.0911,59.1718,59.0463,59.0911,73651.0
2017-06-12 10:40:00,65.93,66.0,65.88,65.96,46516.0,59.0822,59.1449,59.0374,59.1091,46516.0
2017-06-12 10:45:00,65.95,66.0,65.9,65.97,38610.0,59.1001,59.1449,59.0553,59.118,38610.0
2017-06-12 10:50:00,65.97,66.01,65.94,65.99,45702.0,59.118,59.1539,59.0911,59.1359,45702.0
2017-06-12 10:55:00,65.99,66.01,65.93,65.99,45193.0,59.1359,59.1539,59.0822,59.1359,45193.0
2017-06-12 11:00:00,65.98,66.01,65.94,66.0,59437.0,59.127,59.1539,59.0911,59.1449,59437.0
2017-06-12 11:05:00,66.0,66.04,65.94,65.98,76357.0,59.1449,59.1808,59.0911,59.127,76357.0
2017-06-12 11:10:00,65.97,66.04,65.96,66.03,90808.0,59.118,59.1808,59.1091,59.1718,90808.0
2017-06-12 11:15:00,66.04,66.1,65.97,66.0,137252.0,59.1808,59.2345,59.118,59.1449,137252.0
2017-06-12 11:20:00,66.0,66.01,65.93,65.94,52164.0,59.1449,59.1539,59.0822,59.0911,52164.0
2017-06-12 11:25:00,65.94,66.02,65.87,65.95,40208.0,59.0911,59.1628,59.0284,59.1001,40208.0
2017-06-12 11:30:00,65.96,66.01,65.93,66.01,44791.0,59.1091,59.1539,59.0822,59.1539,44791.0
2017-06-12 11:35:00,66.01,66.06,65.94,65.98,63889.0,59.1539,59.1987,59.0911,59.127,63889.0
2017-06-12 11:40:00,65.97,66.01,65.94,65.97,32843.0,59.118,59.1539,59.0911,59.118,32843.0
2017-06-12 11:45:00,65.96,66.01,65.93,65.93,38650.0,59.1091,59.1539,59.0822,59.0822,38650.0
2017-06-12 11:50:00,65.92,65.93,65.81,65.87,36218.0,59.0732,59.0822,58.9746,59.0284,36218.0
2017-06-12 11:55:00,65.86,65.96,65.8,65.96,25728.0,59.0194,59.1091,58.9657,59.1091,25728.0
2017-06-12 12:00:00,65.97,65.97,65.88,65.95,25430.0,59.118,59.118,59.0374,59.1001,25430.0
2017-06-12 12:05:00,65.95,65.97,65.9,65.95,27743.0,59.1001,59.118,59.0553,59.1001,27743.0
2017-06-12 12:10:00,65.96,66.01,65.93,65.99,37196.0,59.1091,59.1539,59.0822,59.1359,37196.0
2017-06-12 12:15:00,66.0,66.0,65.93,66.0,36049.0,59.1449,59.1449,59.0822,59.1449,36049.0
2017-06-12 12:20:00,65.99,66.0,65.85,65.89,35537.0,59.1359,59.1449,59.0105,59.0463,35537.0
2017-06-12 12:25:00,65.89,65.91,65.8,65.84,25710.0,59.0463,59.0643,58.9657,59.0015,25710.0
2017-06-12 12:30:00,65.83,65.99,65.83,65.94,22718.0,58.9926,59.1359,58.9926,59.0911,22718.0
2017-06-12 12:35:00,65.94,66.01,65.93,65.98,25422.0,59.0911,59.1539,59.0822,59.127,25422.0
2017-06-12 12:40:00,65.98,66.0,65.92,65.93,22172.0,59.127,59.1449,59.0732,59.0822,22172.0
2017-06-12 12:45:00,65.92,65.94,65.86,65.94,31452.0,59.0732,59.0911,59.0194,59.0911,31452.0
2017-06-12 12:50:00,65.94,65.98,65.9,65.91,21036.0,59.0911,59.127,59.0553,59.0643,21036.0
2017-06-12 12:55:00,65.91,65.91,65.83,65.84,29489.0,59.0643,59.0643,58.9926,59.0015,29489.0
2017-06-12 13:00:00,65.83,65.89,65.8,65.88,19387.0,58.9926,59.0463,58.9657,59.0374,19387.0
2017-06-12 13:05:00,65.89,65.89,65.8,65.84,17977.0,59.0463,59.0463,58.9657,59.0015,17977.0
2017-06-12 13:10:00,65.84,65.94,65.83,65.94,25149.0,59.0015,59.0911,58.9926,59.0911,25149.0
2017-06-12 13:15:00,65.93,65.95,65.88,65.89,19561.0,59.0822,59.1001,59.0374,59.0463,19561.0
2017-06-12 13:20:00,65.9,65.95,65.89,65.95,19481.0,59.0553,59.1001,59.0463,59.1001,19481.0
2017-06-12 13:25:00,65.95,65.98,65.92,65.95,21303.0,59.1001,59.127,59.0732,59.1001,21303.0
2017-06-12 13:30:00,65.96,66.0,65.95,66.0,25864.0,59.1091,59.1449,59.1001,59.1449,25864.0
2017-06-12 13:35:00,65.99,66.01,65.95,65.95,58751.0,59.1359,59.1539,59.1001,59.1001,58751.0
2017-06-12 13:40:00,65.95,65.98,65.92,65.92,17216.0,59.1001,59.127,59.0732,59.0732,17216.0
2017-06-12 13:45:00,65.91,65.98,65.91,65.96,23678.0,59.0643,59.127,59.0643,59.1091,23678.0
2017-06-12 13:50:00,65.96,65.98,65.92,65.92,19507.0,59.1091,59.127,59.0732,59.0732,19507.0
2017-06-12 13:55:00,65.93,65.97,65.92,65.94,22815.0,59.0822,59.118,59.0732,59.0911,22815.0
2017-06-12 14:00:00,65.93,65.96,65.88,65.94,25329.0,59.0822,59.1091,59.0374,59.0911,25329.0
2017-06-12 14:05:00,65.94,66.0,65.92,65.97,29534.0,59.0911,59.1449,59.0732,59.118,29534.0
2017-06-12 14:10:00,65.98,66.02,65.97,66.0,56728.0,59.127,59.1628,59.118,59.1449,56728.0
2017-06-12 14:15:00,66.0,66.03,65.99,66.0,41217.0,59.1449,59.1718,59.1359,59.1449,41217.0
2017-06-12 14:20:00,66.0,66.03,65.98,66.0,43258.0,59.1449,59.1718,59.127,59.1449,43258.0
2017-06-12 14:25:00,66.0,66.03,65.97,66.02,31681.0,59.1449,59.1718,59.118,59.1628,31681.0
2017-06-12 14:30:00,66.01,66.18,66.0,66.17,30980.0,59.1539,59.3062,59.1449,59.2972,30980.0
2017-06-12 14:35:00,66.16,66.23,66.16,66.23,25398.0,59.2883,59.351,59.2883,59.351,25398.0
2017-06-12 14:40:00,66.22,66.29,66.17,66.26,39065.0,59.3421,59.4048,59.2972,59.3779,39065.0
2017-06-12 14:45:00,66.26,66.26,66.15,66.18,30973.0,59.3779,59.3779,59.2793,59.3062,30973.0
2017-06-12 14:50:00,66.17,66.21,66.11,66.13,48672.0,59.2972,59.3331,59.2435,59.2614,48672.0
2017-06-12 14:55:00,66.13,66.18,66.12,66.16,24071.0,59.2614,59.3062,59.2524,59.2883,24071.0
2017-06-12 15:00:00,66.15,66.18,66.09,66.15,28438.0,59.2793,59.3062,59.2256,59.2793,28438.0
2017-06-12 15:05:00,66.15,66.19,66.13,66.14,22681.0,59.2793,59.3152,59.2614,59.2704,22681.0
2017-06-12 15:10:00,66.13,66.15,66.09,66.14,29721.0,59.2614,59.2793,59.2256,59.2704,29721.0
2017-06-12 15:15:00,66.13,66.16,66.1,66.13,25882.0,59.2614,59.2883,59.2345,59.2614,25882.0
2017-06-12 15:20:00,66.14,66.19,66.11,66.14,40646.0,59.2704,59.3152,59.2435,59.2704,40646.0
2017-06-12 15:25:00,66.15,66.15,66.06,66.1,30054.0,59.2793,59.2793,59.1987,59.2345,30054.0
2017-06-12 15:30:00,66.1,66.14,66.07,66.13,52829.0,59.2345,59.2704,59.2076,59.2614,52829.0
2017-06-12 15:35:00,66.13,66.2,66.12,66.14,52966.0,59.2614,59.3241,59.2524,59.2704,52966.0
2017-06-12 15:40:00,66.14,66.17,66.1,66.15,49752.0,59.2704,59.2972,59.2345,59.2793,49752.0
2017-06-12 15:45:00,66.15,66.22,66.13,66.15,66521.0,59.2793,59.3421,59.2614,59.2793,66521.0
2017-06-12 15:50:00,66.14,66.27,66.14,66.26,98286.0,59.2704,59.3869,59.2704,59.3779,98286.0
2017-06-12 15:55:00,66.26,66.32,66.25,66.29,127432.0,59.3779,59.4317,59.3689,59.4048,127432.0
2017-06-13 09:30:00,66.43,66.58,66.15,66.28,84925.0,59.5302,59.6647,59.2793,59.3958,84925.0
2017-06-13 09:35:00,66.3,66.33,66.23,66.28,111109.0,59.4137,59.4406,59.351,59.3958,111109.0
2017-06-13 09:40:00,66.29,66.42,66.27,66.38,90379.0,59.4048,59.5213,59.3869,59.4854,90379.0
2017-06-13 09:45:00,66.39,66.63,66.38,66.63,50693.0,59.4944,59.7095,59.4854,59.7095,50693.0
2017-06-13 09:50:00,66.63,66.64,66.47,66.47,45584.0,59.7095,59.7184,59.5661,59.5661,45584.0
2017-06-13 09:55:00,66.46,66.48,66.22,66.22,57293.0,59.5571,59.5751,59.3421,59.3421,57293.0
2017-06-13 10:00:00,66.25,66.36,66.23,66.23,58578.0,59.3689,59.4675,59.351,59.351,58578.0
2017-06-13 10:05:00,66.22,66.27,66.15,66.16,43225.0,59.3421,59.3869,59.2793,59.2883,43225.0
2017-06-13 10:10:00,66.16,66.19,66.12,66.17,31831.0,59.2883,59.3152,59.2524,59.2972,31831.0
2017-06-13 10:15:00,66.18,66.2,66.08,66.1,31166.0,59.3062,59.3241,59.2166,59.2345,31166.0
2017-06-13 10:20:00,66.1,66.13,65.99,66.0,42283.0,59.2345,59.2614,59.1359,59.1449,42283.0
2017-06-13 10:25:00,66.01,66.06,65.99,66.0,36400.0,59.1539,59.1987,59.1359,59.1449,36400.0
2017-06-13 10:30:00,66.01,66.15,66.0,66.13,33260.0,59.1539,59.2793,59.1449,59.2614,33260.0
2017-06-13 10:35:00,66.13,66.19,66.12,66.14,49230.0,59.2614,59.3152,59.2524,59.2704,49230.0
2017-06-13 10:40:00,66.13,66.16,66.03,66.05,35436.0,59.2614,59.2883,59.1718,59.1897,35436.0
2017-06-13 10:45:00,66.06,66.11,65.98,66.1,32754.0,59.1987,59.2435,59.127,59.2345,32754.0
2017-06-13 10:50:00,66.1,66.13,66.04,66.05,27870.0,59.2345,59.2614,59.1808,59.1897,27870.0
2017-06-13 10:55:00,66.05,66.1,65.98,66.01,36565.0,59.1897,59.2345,59.127,59.1539,36565.0
2017-06-13 11:00:00,66.0,66.01,65.93,65.97,48339.0,59.1449,59.1539,59.0822,59.118,48339.0
2017-06-13 11:05:00,65.97,66.03,65.97,65.98,60124.0,59.118,59.1718,59.118,59.127,60124.0
2017-06-13 11:10:00,65.97,66.04,65.97,66.02,48741.0,59.118,59.1808,59.118,59.1628,48741.0
2017-06-13 11:15:00,66.02,66.04,65.98,66.0,56288.0,59.1628,59.1808,59.127,59.1449,56288.0
2017-06-13 11:20:00,66.0,66.01,65.96,65.98,39399.0,59.1449,59.1539,59.1091,59.127,39399.0
2017-06-13 11:25:00,65.98,66.01,65.93,65.95,29192.0,59.127,59.1539,59.0822,59.1001,29192.0
2017-06-13 11:30:00,65.95,65.96,65.87,65.87,31003.0,59.1001,59.1091,59.0284,59.0284,31003.0
2017-06-13 11:35:00,65.87,65.9,65.8,65.9,35895.0,59.0284,59.0553,58.9657,59.0553,35895.0
2017-06-13 11:40:00,65.9,66.03,65.88,66.0,32684.0,59.0553,59.1718,59.0374,59.1449,32684.0
2017-06-13 11:45:00,65.99,66.02,65.96,65.96,25625.0,59.1359,59.1628,59.1091,59.1091,25625.0
2017-06-13 11:50:00,65.96,65.99,65.92,65.98,20513.0,59.1091,59.1359,59.0732,59.127,20513.0
2017-06-13 11:55:00,65.99,66.05,65.97,66.03,27252.0,59.1359,59.1897,59.118,59.1718,27252.0
2017-06-13 12:00:00,66.02,66.03,65.99,65.99,46049.0,59.1628,59.1718,59.1359,59.1359,46049.0
2017-06-13 12:05:00,66.0,66.03,65.96,65.99,36693.0,59.1449,59.1718,59.1091,59.1359,36693.0
2017-06-13 12:10:00,66.0,66.02,65.97,66.0,29113.0,59.1449,59.1628,59.118,59.1449,29113.0
2017-06-13 12:15:00,66.0,66.01,65.98,66.0,22479.0,59.1449,59.1539,59.127,59.1449,22479.0
2017-06-13 12:20:00,66.01,66.01,65.99,65.99,25507.0,59.1539,59.1539,59.1359,59.1359,25507.0
2017-06-13 12:25:00,65.99,66.01,65.99,66.0,34724.0,59.1359,59.1539,59.1359,59.1449,34724.0
2017-06-13 12:30:00,65.99,66.04,65.98,66.02,60937.0,59.1359,59.1808,59.127,59.1628,60937.0
2017-06-13 12:35:00,66.02,66.06,66.02,66.06,37108.0,59.1628,59.1987,59.1628,59.1987,37108.0
2017-06-13 12:40:00,66.07,66.12,66.05,66.08,42648.0,59.2076,59.2524,59.1897,59.2166,42648.0
2017-06-13 12:45:00,66.08,66.15,66.05,66.13,26116.0,59.2166,59.2793,59.1897,59.2614,26116.0
2017-06-13 12:50:00,66.14,66.27,66.13,66.26,13219.0,59.2704,59.3869,59.2614,59.3779,13219.0
2017-06-13 12:55:00,66.26,66.31,66.25,66.29,16677.0,59.3779,59.4227,59.3689,59.4048,16677.0
2017-06-13 13:00:00,66.29,66.31,66.27,66.29,21063.0,59.4048,59.4227,59.3869,59.4048,21063.0
2017-06-13 13:05:00,66.29,66.3,66.26,66.26,19658.0,59.4048,59.4137,59.3779,59.3779,19658.0
2017-06-13 13:10:00,66.26,66.37,66.26,66.36,22608.0,59.3779,59.4765,59.3779,59.4675,22608.0
2017-06-13 13:15:00,66.36,66.4,66.35,66.39,20522.0,59.4675,59.5034,59.4586,59.4944,20522.0
2017-06-13 13:20:00,66.38,66.38,66.33,66.34,21177.0,59.4854,59.4854,59.4406,59.4496,21177.0
2017-06-13 13:25:00,66.33,66.33,66.25,66.28,24511.0,59.4406,59.4406,59.3689,59.3958,24511.0
2017-06-13 13:30:00,66.28,66.3,66.24,66.27,24886.0,59.3958,59.4137,59.36,59.3869,24886.0
2017-06-13 13:35:00,66.28,66.31,66.23,66.28,23701.0,59.3958,59.4227,59.351,59.3958,23701.0
2017-06-13 13:40:00,66.28,66.29,66.23,66.27,16256.0,59.3958,59.4048,59.351,59.3869,16256.0
2017-06-13 13:45:00,66.27,66.29,66.2,66.23,22302.0,59.3869,59.4048,59.3241,59.351,22302.0
2017-06-13 13:50:00,66.22,66.26,66.21,66.25,22475.0,59.3421,59.3779,59.3331,59.3689,22475.0
2017-06-13 13:55:00,66.25,66.29,66.22,66.27,14665.0,59.3689,59.4048,59.3421,59.3869,14665.0
2017-06-13 14:00:00,66.25,66.29,66.24,66.27,15780.0,59.3689,59.4048,59.36,59.3869,15780.0
2017-06-13 14:05:00,66.27,66.32,66.26,66.28,18201.0,59.3869,59.4317,59.3779,59.3958,18201.0
2017-06-13 14:10:00,66.29,66.31,66.24,66.26,23923.0,59.4048,59.4227,59.36,59.3779,23923.0
2017-06-13 14:15:00,66.25,66.29,66.22,66.28,19484.0,59.3689,59.4048,59.3421,59.3958,19484.0
2017-06-13 14:20:00,66.27,66.29,66.22,66.24,18719.0,59.3869,59.4048,59.3421,59.36,18719.0
2017-06-13 14:25:00,66.23,66.27,66.23,66.26,17007.0,59.351,59.3869,59.351,59.3779,17007.0
2017-06-13 14:30:00,66.25,66.32,66.24,66.29,32520.0,59.3689,59.4317,59.36,59.4048,32520.0
2017-06-13 14:35:00,66.29,66.34,66.28,66.28,18046.0,59.4048,59.4496,59.3958,59.3958,18046.0
2017-06-13 14:40:00,66.29,66.32,66.27,66.31,20950.0,59.4048,59.4317,59.3869,59.4227,20950.0
2017-06-13 14:45:00,66.3,66.31,66.27,66.31,24493.0,59.4137,59.4227,59.3869,59.4227,24493.0
2017-06-13 14:50:00,66.3,66.32,66.27,66.28,23478.0,59.4137,59.4317,59.3869,59.3958,23478.0
2017-06-13 14:55:00,66.27,66.29,66.25,66.29,23282.0,59.3869,59.4048,59.3689,59.4048,23282.0
2017-06-13 15:00:00,66.29,66.3,66.27,66.29,23857.0,59.4048,59.4137,59.3869,59.4048,23857.0
2017-06-13 15:05:00,66.29,66.36,66.28,66.36,41788.0,59.4048,59.4675,59.3958,59.4675,41788.0
2017-06-13 15:10:00,66.36,66.43,66.36,66.42,26172.0,59.4675,59.5302,59.4675,59.5213,26172.0
2017-06-13 15:15:00,66.42,66.44,66.41,66.42,29047.0,59.5213,59.5392,59.5123,59.5213,29047.0
2017-06-13 15:20:00,66.42,66.47,66.42,66.44,27674.0,59.5213,59.5661,59.5213,59.5392,27674.0
2017-06-13 15:25:00,66.44,66.5,66.43,66.5,36191.0,59.5392,59.593,59.5302,59.593,36191.0
2017-06-13 15:30:00,66.5,66.53,66.49,66.5,44371.0,59.593,59.6199,59.584,59.593,44371.0
2017-06-13 15:35:00,66.5,66.56,66.49,66.55,56890.0,59.593,59.6467,59.584,59.6378,56890.0
2017-06-13 15:40:00,66.54,66.55,66.48,66.51,39153.0,59.6288,59.6378,59.5751,59.6019,39153.0
2017-06-13 15:45:00,66.51,66.52,66.45,66.48,59705.0,59.6019,59.6109,59.5482,59.5751,59705.0
2017-06-13 15:50:00,66.47,66.48,66.36,66.37,96332.0,59.5661,59.5751,59.4675,59.4765,96332.0
2017-06-13 15:55:00,66.38,66.44,66.36,66.43,180011.0,59.4854,59.5392,59.4675,59.5302,180011.0
2017-06-14 09:30:00,66.44,66.84,66.21,66.73,92362.0,59.5392,59.8977,59.3331,59.7991,92362.0
2017-06-14 09:35:00,66.75,66.83,66.66,66.7,48733.0,59.817,59.8887,59.7364,59.7722,48733.0
2017-06-14 09:40:00,66.72,66.81,66.64,66.76,32533.0,59.7901,59.8708,59.7184,59.826,32533.0
2017-06-14 09:45:00,66.75,66.92,66.75,66.89,44377.0,59.817,59.9694,59.817,59.9425,44377.0
2017-06-14 09:50:00,66.89,66.9,66.76,66.8,38626.0,59.9425,59.9514,59.826,59.8618,38626.0
2017-06-14 09:55:00,66.79,66.87,66.79,66.8,38109.0,59.8529,59.9245,59.8529,59.8618,38109.0
2017-06-14 10:00:00,66.78,66.87,66.78,66.85,35953.0,59.8439,59.9245,59.8439,59.9066,35953.0
2017-06-14 10:05:00,66.85,66.93,66.83,66.84,64181.0,59.9066,59.9783,59.8887,59.8977,64181.0
2017-06-14 10:10:00,66.84,66.86,66.74,66.74,30964.0,59.8977,59.9156,59.808,59.808,30964.0
2017-06-14 10:15:00,66.75,66.77,66.68,66.75,30911.0,59.817,59.8349,59.7543,59.817,30911.0
2017-06-14 10:20:00,66.75,66.78,66.71,66.76,28607.0,59.817,59.8439,59.7812,59.826,28607.0
2017-06-14 10:25:00,66.76,66.79,66.75,66.75,29976.0,59.826,59.8529,59.817,59.817,29976.0
2017-06-14 10:30:00,66.75,66.79,66.65,66.65,40862.0,59.817,59.8529,59.7274,59.7274,40862.0
2017-06-14 10:35:00,66.65,66.71,66.6,66.7,33949.0,59.7274,59.7812,59.6826,59.7722,33949.0
2017-06-14 10:40:00,66.7,66.7,66.62,66.69,29157.0,59.7722,59.7722,59.7005,59.7632,29157.0
2017-06-14 10:45:00,66.69,66.71,66.62,66.69,35262.0,59.7632,59.7812,59.7005,59.7632,35262.0
2017-06-14 10:50:00,66.69,66.72,66.67,66.67,39207.0,59.7632,59.7901,59.7453,59.7453,39207.0
2017-06-14 10:55:00,66.67,66.69,66.53,66.61,29108.0,59.7453,59.7632,59.6199,59.6915,29108.0
2017-06-14 11:00:00,66.62,66.62,66.59,66.61,15484.0,59.7005,59.7005,59.6736,59.6915,15484.0
2017-06-14 11:05:00,66.6,66.69,66.58,66.68,30273.0,59.6826,59.7632,59.6647,59.7543,30273.0
2017-06-14 11:10:00,66.68,66.71,66.59,66.59,51337.0,59.7543,59.7812,59.6736,59.6736,51337.0
2017-06-14 11:15:00,66.59,66.66,66.59,66.63,28922.0,59.6736,59.7364,59.6736,59.7095,28922.0
2017-06-14 11:20:00,66.64,66.7,66.63,66.69,23356.0,59.7184,59.7722,59.7095,59.7632,23356.0
2017-06-14 11:25:00,66.7,66.71,66.65,66.67,34546.0,59.7722,59.7812,59.7274,59.7453,34546.0
2017-06-14 11:30:00,66.67,66.67,66.61,66.64,17700.0,59.7453,59.7453,59.6915,59.7184,17700.0
2017-06-14 11:35:00,66.63,66.67,66.57,66.61,36865.0,59.7095,59.7453,59.6557,59.6915,36865.0
2017-06-14 11:40:00,66.6,66.66,66.6,66.61,18545.0,59.6826,59.7364,59.6826,59.6915,18545.0
2017-06-14 11:45:00,66.61,66.73,66.6,66.7,27119.0,59.6915,59.7991,59.6826,59.7722,27119.0
2017-06-14 11:50:00,66.7,66.77,66.69,66.77,25595.0,59.7722,59.8349,59.7632,59.8349,25595.0
2017-06-14 11:55:00,66.77,66.79,66.73,66.76,18816.0,59.8349,59.8529,59.7991,59.826,18816.0
2017-06-14 12:00:00,66.76,66.78,66.72,66.77,18741.0,59.826,59.8439,59.7901,59.8349,18741.0
2017-06-14 12:05:00,66.77,66.79,66.73,66.73,22269.0,59.8349,59.8529,59.7991,59.7991,22269.0
2017-06-14 12:10:00,66.72,66.73,66.66,66.69,14116.0,59.7901,59.7991,59.7364,59.7632,14116.0
2017-06-14 12:15:00,66.7,66.7,66.62,66.63,14094.0,59.7722,59.7722,59.7005,59.7095,14094.0
2017-06-14 12:20:00,66.64,66.67,66.63,66.65,11786.0,59.7184,59.7453,59.7095,59.7274,11786.0
2017-06-14 12:25:00,66.67,66.7,66.65,66.65,10699.0,59.7453,59.7722,59.7274,59.7274,10699.0
2017-06-14 12:30:00,66.66,66.67,66.63,66.66,11427.0,59.7364,59.7453,59.7095,59.7364,11427.0
2017-06-14 12:35:00,66.65,66.67,66.65,66.67,11500.0,59.7274,59.7453,59.7274,59.7453,11500.0
2017-06-14 12:40:00,66.67,66.74,66.67,66.72,17452.0,59.7453,59.808,59.7453,59.7901,17452.0
2017-06-14 12:45:00,66.71,66.71,66.67,66.7,12687.0,59.7812,59.7812,59.7453,59.7722,12687.0
2017-06-14 12:50:00,66.69,66.69,66.64,66.67,16064.0,59.7632,59.7632,59.7184,59.7453,16064.0
2017-06-14 12:55:00,66.68,66.69,66.63,66.64,15831.0,59.7543,59.7632,59.7095,59.7184,15831.0
2017-06-14 13:00:00,66.64,66.7,66.62,66.67,20104.0,59.7184,59.7722,59.7005,59.7453,20104.0
2017-06-14 13:05:00,66.68,66.71,66.67,66.7,12352.0,59.7543,59.7812,59.7453,59.7722,12352.0
2017-06-14 13:10:00,66.7,66.72,66.7,66.71,10754.0,59.7722,59.7901,59.7722,59.7812,10754.0
2017-06-14 13:15:00,66.71,66.71,66.69,66.7,15591.0,59.7812,59.7812,59.7632,59.7722,15591.0
2017-06-14 13:20:00,66.7,66.72,66.69,66.7,10726.0,59.7722,59.7901,59.7632,59.7722,10726.0
2017-06-14 13:25:00,66.71,66.72,66.68,66.68,14764.0,59.7812,59.7901,59.7543,59.7543,14764.0
2017-06-14 13:30:00,66.68,66.71,66.65,66.68,14202.0,59.7543,59.7812,59.7274,59.7543,14202.0
2017-06-14 13:35:00,66.68,66.68,66.64,66.66,16697.0,59.7543,59.7543,59.7184,59.7364,16697.0
2017-06-14 13:40:00,66.67,66.67,66.66,66.66,5910.0,59.7453,59.7453,59.7364,59.7364,5910.0
2017-06-14 13:45:00,66.66,66.66,66.6,66.64,20750.0,59.7364,59.7364,59.6826,59.7184,20750.0
2017-06-14 13:50:00,66.64,66.67,66.63,66.63,14288.0,59.7184,59.7453,59.7095,59.7095,14288.0
2017-06-14 13:55:00,66.64,66.64,66.59,66.6,18321.0,59.7184,59.7184,59.6736,59.6826,18321.0
2017-06-14 14:00:00,66.6,66.68,66.53,66.62,27051.0,59.6826,59.7543,59.6199,59.7005,27051.0
2017-06-14 14:05:00,66.63,66.68,66.62,66.65,24559.0,59.7095,59.7543,59.7005,59.7274,24559.0
2017-06-14 14:10:00,66.63,66.66,66.61,66.66,33257.0,59.7095,59.7364,59.6915,59.7364,33257.0
2017-06-14 14:15:00,66.66,66.66,66.49,66.54,38620.0,59.7364,59.7364,59.584,59.6288,38620.0
2017-06-14 14:20:00,66.53,66.59,66.53,66.53,20444.0,59.6199,59.6736,59.6199,59.6199,20444.0
2017-06-14 14:25:00,66.54,66.59,66.52,66.57,25601.0,59.6288,59.6736,59.6109,59.6557,25601.0
2017-06-14 14:30:00,66.57,66.61,66.52,66.59,26965.0,59.6557,59.6915,59.6109,59.6736,26965.0
2017-06-14 14:35:00,66.59,66.59,66.44,66.48,49371.0,59.6736,59.6736,59.5392,59.5751,49371.0
2017-06-14 14:40:00,66.48,66.5,66.24,66.31,47027.0,59.5751,59.593,59.36,59.4227,47027.0
2017-06-14 14:45:00,66.31,66.32,66.13,66.22,48089.0,59.4227,59.4317,59.2614,59.3421,48089.0
2017-06-14 14:50:00,66.22,66.36,66.2,66.31,27695.0,59.3421,59.4675,59.3241,59.4227,27695.0
2017-06-14 14:55:00,66.31,66.4,66.31,66.31,30545.0,59.4227,59.5034,59.4227,59.4227,30545.0
2017-06-14 15:00:00,66.3,66.33,66.25,66.33,27141.0,59.4137,59.4406,59.3689,59.4406,27141.0
2017-06-14 15:05:00,66.33,66.33,66.22,66.22,34807.0,59.4406,59.4406,59.3421,59.3421,34807.0
2017-06-14 15:10:00,66.22,66.22,65.94,66.01,61808.0,59.3421,59.3421,59.0911,59.1539,61808.0
2017-06-14 15:15:00,66.01,66.14,66.0,66.09,63219.0,59.1539,59.2704,59.1449,59.2256,63219.0
2017-06-14 15:20:00,66.09,66.21,66.05,66.21,55552.0,59.2256,59.3331,59.1897,59.3331,55552.0
2017-06-14 15:25:00,66.22,66.27,66.16,66.25,63811.0,59.3421,59.3869,59.2883,59.3689,63811.0
2017-06-14 15:30:00,66.24,66.3,66.16,66.28,60192.0,59.36,59.4137,59.2883,59.3958,60192.0
2017-06-14 15:35:00,66.28,66.35,66.25,66.34,56142.0,59.3958,59.4586,59.3689,59.4496,56142.0
2017-06-14 15:40:00,66.34,66.36,66.3,66.32,45916.0,59.4496,59.4675,59.4137,59.4317,45916.0
2017-06-14 15:45:00,66.31,66.42,66.28,66.42,55504.0,59.4227,59.5213,59.3958,59.5213,55504.0
2017-06-14 15:50:00,66.41,66.49,66.38,66.48,79884.0,59.5123,59.584,59.4854,59.5751,79884.0
2017-06-14 15:55:00,66.48,66.49,66.41,66.47,162685.0,59.5751,59.584,59.5123,59.5661,162685.0
2017-06-15 09:30:00,66.03,66.35,66.03,66.17,58316.0,59.1718,59.4586,59.1718,59.2972,58316.0
2017-06-15 09:35:00,66.18,66.25,66.15,66.17,26343.0,59.3062,59.3689,59.2793,59.2972,26343.0
2017-06-15 09:40:00,66.15,66.15,65.87,65.95,22759.0,59.2793,59.2793,59.0284,59.1001,22759.0
2017-06-15 09:45:00,65.94,66.04,65.88,65.98,20244.0,59.0911,59.1808,59.0374,59.127,20244.0
2017-06-15 09:50:00,65.99,66.05,65.95,66.04,26257.0,59.1359,59.1897,59.1001,59.1808,26257.0
2017-06-15 09:55:00,66.03,66.04,65.89,65.95,28441.0,59.1718,59.1808,59.0463,59.1001,28441.0
2017-06-15 10:00:00,65.96,65.97,65.81,65.83,61415.0,59.1091,59.118,58.9746,58.9926,61415.0
2017-06-15 10:05:00,65.83,65.94,65.79,65.92,37605.0,58.9926,59.0911,58.9567,59.0732,37605.0
2017-06-15 10:10:00,65.92,65.94,65.88,65.92,28679.0,59.0732,59.0911,59.0374,59.0732,28679.0
2017-06-15 10:15:00,65.92,66.01,65.85,65.99,53586.0,59.0732,59.1539,59.0105,59.1359,53586.0
2017-06-15 10:20:00,66.0,66.03,65.94,65.95,42917.0,59.1449,59.1718,59.0911,59.1001,42917.0
2017-06-15 10:25:00,65.95,66.11,65.95,66.07,31886.0,59.1001,59.2435,59.1001,59.2076,31886.0
2017-06-15 10:30:00,66.08,66.11,66.02,66.06,35309.0,59.2166,59.2435,59.1628,59.1987,35309.0
2017-06-15 10:35:00,66.06,66.1,65.97,66.07,34438.0,59.1987,59.2345,59.118,59.2076,34438.0
2017-06-15 10:40:00,66.06,66.07,65.99,66.03,27145.0,59.1987,59.2076,59.1359,59.1718,27145.0
2017-06-15 10:45:00,66.02,66.03,65.95,66.01,34708.0,59.1628,59.1718,59.1001,59.1539,34708.0
2017-06-15 10:50:00,66.01,66.01,65.89,65.96,31552.0,59.1539,59.1539,59.0463,59.1091,31552.0
2017-06-15 10:55:00,65.97,66.04,65.94,66.04,33117.0,59.118,59.1808,59.0911,59.1808,33117.0
2017-06-15 11:00:00,66.03,66.09,66.01,66.04,36892.0,59.1718,59.2256,59.1539,59.1808,36892.0
2017-06-15 11:05:00,66.06,66.14,66.06,66.09,25365.0,59.1987,59.2704,59.1987,59.2256,25365.0
2017-06-15 11:10:00,66.08,66.17,66.07,66.16,24843.0,59.2166,59.2972,59.2076,59.2883,24843.0
2017-06-15 11:15:00,66.16,66.22,66.15,66.2,21058.0,59.2883,59.3421,59.2793,59.3241,21058.0
2017-06-15 11:20:00,66.2,66.32,66.2,66.28,43188.0,59.3241,59.4317,59.3241,59.3958,43188.0
2017-06-15 11:25:00,66.27,66.36,66.22,66.33,47289.0,59.3869,59.4675,59.3421,59.4406,47289.0
2017-06-15 11:30:00,66.33,66.37,66.29,66.3,24022.0,59.4406,59.4765,59.4048,59.4137,24022.0
2017-06-15 11:35:00,66.3,66.3,66.24,66.24,25368.0,59.4137,59.4137,59.36,59.36,25368.0
2017-06-15 11:40:00,66.25,66.27,66.22,66.26,21924.0,59.3689,59.3869,59.3421,59.3779,21924.0
2017-06-15 11:45:00,66.25,66.26,66.2,66.2,95606.0,59.3689,59.3779,59.3241,59.3241,95606.0
2017-06-15 11:50:00,66.2,66.21,66.16,66.2,28767.0,59.3241,59.3331,59.2883,59.3241,28767.0
2017-06-15 11:55:00,66.19,66.24,66.17,66.19,36140.0,59.3152,59.36,59.2972,59.3152,36140.0
2017-06-15 12:00:00,66.2,66.22,66.18,66.2,24584.0,59.3241,59.3421,59.3062,59.3241,24584.0
2017-06-15 12:05:00,66.2,66.22,66.17,66.17,18471.0,59.3241,59.3421,59.2972,59.2972,18471.0
2017-06-15 12:10:00,66.17,66.27,66.17,66.27,39420.0,59.2972,59.3869,59.2972,59.3869,39420.0
2017-06-15 12:15:00,66.27,66.36,66.24,66.25,63005.0,59.3869,59.4675,59.36,59.3689,63005.0
2017-06-15 12:20:00,66.25,66.29,66.19,66.22,36243.0,59.3689,59.4048,59.3152,59.3421,36243.0
2017-06-15 12:25:00,66.2,66.21,66.14,66.18,25753.0,59.3241,59.3331,59.2704,59.3062,25753.0
2017-06-15 12:30:00,66.17,66.22,66.17,66.2,32143.0,59.2972,59.3421,59.2972,59.3241,32143.0
2017-06-15 12:35:00,66.2,66.24,66.17,66.18,36291.0,59.3241,59.36,59.2972,59.3062,36291.0
2017-06-15 12:40:00,66.17,66.26,66.16,66.26,23161.0,59.2972,59.3779,59.2883,59.3779,23161.0
2017-06-15 12:45:00,66.27,66.3,66.21,66.23,46418.0,59.3869,59.4137,59.3331,59.351,46418.0
2017-06-15 12:50:00,66.23,66.24,66.18,66.19,18883.0,59.351,59.36,59.3062,59.3152,18883.0
2017-06-15 12:55:00,66.19,66.32,66.18,66.29,31631.0,59.3152,59.4317,59.3062,59.4048,31631.0
2017-06-15 13:00:00,66.29,66.32,66.26,66.28,14904.0,59.4048,59.4317,59.3779,59.3958,14904.0
2017-06-15 13:05:00,66.28,66.33,66.25,66.3,21314.0,59.3958,59.4406,59.3689,59.4137,21314.0
2017-06-15 13:10:00,66.3,66.41,66.3,66.4,32693.0,59.4137,59.5123,59.4137,59.5034,32693.0
2017-06-15 13:15:00,66.4,66.4,66.35,66.39,17466.0,59.5034,59.5034,59.4586,59.4944,17466.0
2017-06-15 13:20:00,66.39,66.45,66.39,66.42,21800.0,59.4944,59.5482,59.4944,59.5213,21800.0
2017-06-15 13:25:00,66.42,66.45,66.37,66.4,28853.0,59.5213,59.5482,59.4765,59.5034,28853.0
2017-06-15 13:30:00,66.41,66.43,66.37,66.38,25125.0,59.5123,59.5302,59.4765,59.4854,25125.0
2017-06-15 13:35:00,66.39,66.42,66.35,66.38,27513.0,59.4944,59.5213,59.4586,59.4854,27513.0
2017-06-15 13:40:00,66.39,66.43,66.35,66.36,32735.0,59.4944,59.5302,59.4586,59.4675,32735.0
2017-06-15 13:45:00,66.37,66.38,66.33,66.37,25236.0,59.4765,59.4854,59.4406,59.4765,25236.0
2017-06-15 13:50:00,66.37,66.4,66.34,66.35,28735.0,59.4765,59.5034,59.4496,59.4586,28735.0
2017-06-15 13:55:00,66.35,66.38,66.34,66.37,14331.0,59.4586,59.4854,59.4496,59.4765,14331.0
2017-06-15 14:00:00,66.36,66.38,66.32,66.38,42989.0,59.4675,59.4854,59.4317,59.4854,42989.0
2017-06-15 14:05:00,66.38,66.38,66.36,66.38,13133.0,59.4854,59.4854,59.4675,59.4854,13133.0
2017-06-15 14:10:00,66.38,66.41,66.36,66.4,47068.0,59.4854,59.5123,59.4675,59.5034,47068.0
2017-06-15 14:15:00,66.41,66.43,66.38,66.38,14541.0,59.5123,59.5302,59.4854,59.4854,14541.0
2017-06-15 14:20:00,66.39,66.5,66.38,66.48,27705.0,59.4944,59.593,59.4854,59.5751,27705.0
2017-06-15 14:25:00,66.48,66.54,66.48,66.5,28812.0,59.5751,59.6288,59.5751,59.593,28812.0
2017-06-15 14:30:00,66.49,66.55,66.47,66.48,49171.0,59.584,59.6378,59.5661,59.5751,49171.0
2017-06-15 14:35:00,66.48,66.5,66.42,66.46,49116.0,59.5751,59.593,59.5213,59.5571,49116.0
2017-06-15 14:40:00,66.47,66.49,66.39,66.41,101491.0,59.5661,59.584,59.4944,59.5123,101491.0
2017-06-15 14:45:00,66.41,66.46,66.4,66.45,59905.0,59.5123,59.5571,59.5034,59.5482,59905.0
2017-06-15 14:50:00,66.44,66.5,66.43,66.44,72610.0,59.5392,59.593,59.5302,59.5392,72610.0
2017-06-15 14:55:00,66.43,66.45,66.39,66.42,160993.0,59.5302,59.5482,59.4944,59.5213,160993.0
2017-06-15 15:00:00,66.41,66.42,66.39,66.4,48730.0,59.5123,59.5213,59.4944,59.5034,48730.0
2017-06-15 15:05:00,66.4,66.41,66.37,66.39,58228.0,59.5034,59.5123,59.4765,59.4944,58228.0
2017-06-15 15:10:00,66.39,66.4,66.36,66.39,43085.0,59.4944,59.5034,59.4675,59.4944,43085.0
2017-06-15 15:15:00,66.4,66.45,66.4,66.44,56122.0,59.5034,59.5482,59.5034,59.5392,56122.0
2017-06-15 15:20:00,66.44,66.45,66.41,66.43,37673.0,59.5392,59.5482,59.5123,59.5302,37673.0
2017-06-15 15:25:00,66.44,66.44,66.39,66.41,48802.0,59.5392,59.5392,59.4944,59.5123,48802.0
2017-06-15 15:30:00,66.42,66.43,66.36,66.37,43789.0,59.5213,59.5302,59.4675,59.4765,43789.0
2017-06-15 15:35:00,66.37,66.43,66.35,66.37,94023.0,59.4765,59.5302,59.4586,59.4765,94023.0
2017-06-15 15:40:00,66.35,66.38,66.34,66.36,51166.0,59.4586,59.4854,59.4496,59.4675,51166.0
2017-06-15 15:45:00,66.36,66.39,66.35,66.36,56484.0,59.4675,59.4944,59.4586,59.4675,56484.0
2017-06-15 15:50:00,66.36,66.37,66.29,66.36,98224.0,59.4675,59.4765,59.4048,59.4675,98224.0
2017-06-15 15:55:00,66.36,66.42,66.33,66.39,186669.0,59.4675,59.5213,59.4406,59.4944,186669.0
2017-06-16 09:30:00,66.13,66.29,65.87,65.9,956429.0,59.2614,59.4048,59.0284,59.0553,956429.0
2017-06-16 09:35:00,65.91,66.39,65.91,66.27,39904.0,59.0643,59.4944,59.0643,59.3869,39904.0
2017-06-16 09:40:00,66.27,66.36,66.11,66.11,47592.0,59.3869,59.4675,59.2435,59.2435,47592.0
2017-06-16 09:45:00,66.13,66.27,66.09,66.24,32499.0,59.2614,59.3869,59.2256,59.36,32499.0
2017-06-16 09:50:00,66.22,66.34,66.15,66.29,43569.0,59.3421,59.4496,59.2793,59.4048,43569.0
2017-06-16 09:55:00,66.31,66.39,66.27,66.39,37660.0,59.4227,59.4944,59.3869,59.4944,37660.0
2017-06-16 10:00:00,66.39,66.41,66.19,66.31,36124.0,59.4944,59.5123,59.3152,59.4227,36124.0
2017-06-16 10:05:00,66.3,66.39,66.28,66.39,24194.0,59.4137,59.4944,59.3958,59.4944,24194.0
2017-06-16 10:10:00,66.38,66.44,66.34,66.37,25863.0,59.4854,59.5392,59.4496,59.4765,25863.0
2017-06-16 10:15:00,66.38,66.44,66.2,66.27,24113.0,59.4854,59.5392,59.3241,59.3869,24113.0
2017-06-16 10:20:00,66.27,66.34,66.26,66.28,17511.0,59.3869,59.4496,59.3779,59.3958,17511.0
2017-06-16 10:25:00,66.27,66.28,66.16,66.25,21650.0,59.3869,59.3958,59.2883,59.3689,21650.0
2017-06-16 10:30:00,66.25,66.36,66.25,66.3,27557.0,59.3689,59.4675,59.3689,59.4137,27557.0
2017-06-16 10:35:00,66.32,66.38,66.32,66.36,17360.0,59.4317,59.4854,59.4317,59.4675,17360.0
2017-06-16 10:40:00,66.35,66.41,66.27,66.28,31015.0,59.4586,59.5123,59.3869,59.3958,31015.0
2017-06-16 10:45:00,66.29,66.4,66.26,66.29,90531.0,59.4048,59.5034,59.3779,59.4048,90531.0
2017-06-16 10:50:00,66.29,66.33,66.16,66.19,63862.0,59.4048,59.4406,59.2883,59.3152,63862.0
2017-06-16 10:55:00,66.19,66.23,66.17,66.2,56294.0,59.3152,59.351,59.2972,59.3241,56294.0
2017-06-16 11:00:00,66.2,66.2,66.17,66.19,70207.0,59.3241,59.3241,59.2972,59.3152,70207.0
2017-06-16 11:05:00,66.2,66.2,66.12,66.14,65901.0,59.3241,59.3241,59.2524,59.2704,65901.0
2017-06-16 11:10:00,66.14,66.16,66.05,66.1,76096.0,59.2704,59.2883,59.1897,59.2345,76096.0
2017-06-16 11:15:00,66.1,66.19,66.09,66.15,57348.0,59.2345,59.3152,59.2256,59.2793,57348.0
2017-06-16 11:20:00,66.16,66.24,66.1,66.11,74177.0,59.2883,59.36,59.2345,59.2435,74177.0
2017-06-16 11:25:00,66.11,66.26,66.1,66.22,110918.0,59.2435,59.3779,59.2345,59.3421,110918.0
2017-06-16 11:30:00,66.22,66.26,66.18,66.21,69933.0,59.3421,59.3779,59.3062,59.3331,69933.0
2017-06-16 11:35:00,66.21,66.22,66.18,66.22,72471.0,59.3331,59.3421,59.3062,59.3421,72471.0
2017-06-16 11:40:00,66.23,66.23,66.13,66.13,49861.0,59.351,59.351,59.2614,59.2614,49861.0
2017-06-16 11:45:00,66.13,66.15,66.07,66.1,20412.0,59.2614,59.2793,59.2076,59.2345,20412.0
2017-06-16 11:50:00,66.1,66.22,66.1,66.19,28631.0,59.2345,59.3421,59.2345,59.3152,28631.0
2017-06-16 11:55:00,66.18,66.22,66.18,66.19,20513.0,59.3062,59.3421,59.3062,59.3152,20513.0
2017-06-16 12:00:00,66.19,66.23,66.17,66.22,40231.0,59.3152,59.351,59.2972,59.3421,40231.0
2017-06-16 12:05:00,66.21,66.33,66.21,66.3,143456.0,59.3331,59.4406,59.3331,59.4137,143456.0
2017-06-16 12:10:00,66.31,66.32,66.23,66.26,70378.0,59.4227,59.4317,59.351,59.3779,70378.0
2017-06-16 12:15:00,66.26,66.29,66.24,66.24,19453.0,59.3779,59.4048,59.36,59.36,19453.0
2017-06-16 12:20:00,66.25,66.25,66.2,66.23,32332.0,59.3689,59.3689,59.3241,59.351,32332.0
2017-06-16 12:25:00,66.24,66.24,66.2,66.23,16437.0,59.36,59.36,59.3241,59.351,16437.0
2017-06-16 12:30:00,66.23,66.24,66.2,66.23,22155.0,59.351,59.36,59.3241,59.351,22155.0
2017-06-16 12:35:00,66.22,66.24,66.21,66.22,19983.0,59.3421,59.36,59.3331,59.3421,19983.0
2017-06-16 12:40:00,66.22,66.23,66.2,66.22,18097.0,59.3421,59.351,59.3241,59.3421,18097.0
2017-06-16 12:45:00,66.21,66.21,66.18,66.18,18675.0,59.3331,59.3331,59.3062,59.3062,18675.0
2017-06-16 12:50:00,66.19,66.22,66.18,66.21,17572.0,59.3152,59.3421,59.3062,59.3331,17572.0
2017-06-16 12:55:00,66.21,66.21,66.1,66.12,19502.0,59.3331,59.3331,59.2345,59.2524,19502.0
2017-06-16 13:00:00,66.12,66.14,66.11,66.13,14789.0,59.2524,59.2704,59.2435,59.2614,14789.0
2017-06-16 13:05:00,66.13,66.2,66.12,66.17,17656.0,59.2614,59.3241,59.2524,59.2972,17656.0
2017-06-16 13:10:00,66.17,66.18,66.11,66.12,22620.0,59.2972,59.3062,59.2435,59.2524,22620.0
2017-06-16 13:15:00,66.11,66.13,66.05,66.12,29760.0,59.2435,59.2614,59.1897,59.2524,29760.0
2017-06-16 13:20:00,66.12,66.15,66.09,66.14,17819.0,59.2524,59.2793,59.2256,59.2704,17819.0
2017-06-16 13:25:00,66.15,66.16,66.12,66.14,15840.0,59.2793,59.2883,59.2524,59.2704,15840.0
2017-06-16 13:30:00,66.14,66.19,66.13,66.18,37022.0,59.2704,59.3152,59.2614,59.3062,37022.0
2017-06-16 13:35:00,66.19,66.22,66.17,66.22,19795.0,59.3152,59.3421,59.2972,59.3421,19795.0
2017-06-16 13:40:00,66.22,66.25,66.21,66.25,15301.0,59.3421,59.3689,59.3331,59.3689,15301.0
2017-06-16 13:45:00,66.25,66.26,66.22,66.23,11641.0,59.3689,59.3779,59.3421,59.351,11641.0
2017-06-16 13:50:00,66.23,66.26,66.2,66.2,26505.0,59.351,59.3779,59.3241,59.3241,26505.0
2017-06-16 13:55:00,66.21,66.3,66.21,66.3,24801.0,59.3331,59.4137,59.3331,59.4137,24801.0
2017-06-16 14:00:00,66.29,66.3,66.26,66.28,26708.0,59.4048,59.4137,59.3779,59.3958,26708.0
2017-06-16 14:05:00,66.28,66.31,66.22,66.24,83238.0,59.3958,59.4227,59.3421,59.36,83238.0
2017-06-16 14:10:00,66.24,66.24,66.18,66.18,146673.0,59.36,59.36,59.3062,59.3062,146673.0
2017-06-16 14:15:00,66.19,66.21,66.15,66.15,46534.0,59.3152,59.3331,59.2793,59.2793,46534.0
2017-06-16 14:20:00,66.15,66.2,66.14,66.2,64701.0,59.2793,59.3241,59.2704,59.3241,64701.0
2017-06-16 14:25:00,66.2,66.25,66.19,66.2,36325.0,59.3241,59.3689,59.3152,59.3241,36325.0
2017-06-16 14:30:00,66.2,66.2,66.16,66.17,32017.0,59.3241,59.3241,59.2883,59.2972,32017.0
2017-06-16 14:35:00,66.16,66.19,66.12,66.17,76111.0,59.2883,59.3152,59.2524,59.2972,76111.0
2017-06-16 14:40:00,66.17,66.18,66.17,66.17,16155.0,59.2972,59.3062,59.2972,59.2972,16155.0
2017-06-16 14:45:00,66.17,66.21,66.16,66.17,66353.0,59.2972,59.3331,59.2883,59.2972,66353.0
2017-06-16 14:50:00,66.16,66.25,66.15,66.21,49130.0,59.2883,59.3689,59.2793,59.3331,49130.0
2017-06-16 14:55:00,66.22,66.22,66.2,66.2,22593.0,59.3421,59.3421,59.3241,59.3241,22593.0
2017-06-16 15:00:00,66.2,66.24,66.19,66.19,54027.0,59.3241,59.36,59.3152,59.3152,54027.0
2017-06-16 15:05:00,66.18,66.2,66.16,66.19,35531.0,59.3062,59.3241,59.2883,59.3152,35531.0
2017-06-16 15:10:00,66.19,66.25,66.12,66.24,126888.0,59.3152,59.3689,59.2524,59.36,126888.0
2017-06-16 15:15:00,66.25,66.37,66.25,66.35,38585.0,59.3689,59.4765,59.3689,59.4586,38585.0
2017-06-16 15:20:00,66.35,66.4,66.35,66.39,25180.0,59.4586,59.5034,59.4586,59.4944,25180.0
2017-06-16 15:25:00,66.39,66.39,66.35,66.36,42502.0,59.4944,59.4944,59.4586,59.4675,42502.0
2017-06-16 15:30:00,66.36,66.39,66.32,66.37,52309.0,59.4675,59.4944,59.4317,59.4765,52309.0
2017-06-16 15:35:00,66.38,66.4,66.34,66.4,47880.0,59.4854,59.5034,59.4496,59.5034,47880.0
2017-06-16 15:40:00,66.4,66.41,66.35,66.39,67984.0,59.5034,59.5123,59.4586,59.4944,67984.0
2017-06-16 15:45:00,66.39,66.39,66.31,66.33,62307.0,59.4944,59.4944,59.4227,59.4406,62307.0
2017-06-16 15:50:00,66.33,66.6,66.32,66.59,419528.0,59.4406,59.6826,59.4317,59.6736,419528.0
2017-06-16 15:55:00,66.58,66.64,66.51,66.58,769320.0,59.6647,59.7184,59.6019,59.6647,769320.0
2017-06-19 09:30:00,66.85,67.05,66.85,67.03,59709.0,59.9066,60.0858,59.9066,60.0679,59709.0
2017-06-19 09:35:00,67.03,67.34,66.99,67.33,48233.0,60.0679,60.3457,60.0321,60.3368,48233.0
2017-06-19 09:40:00,67.34,67.34,67.14,67.17,62678.0,60.3457,60.3457,60.1665,60.1934,62678.0
2017-06-19 09:45:00,67.18,67.25,67.16,67.22,20468.0,60.2023,60.2651,60.1844,60.2382,20468.0
2017-06-19 09:50:00,67.21,67.29,67.21,67.22,31451.0,60.2292,60.3009,60.2292,60.2382,31451.0
2017-06-19 09:55:00,67.22,67.27,67.16,67.22,19854.0,60.2382,60.283,60.1844,60.2382,19854.0
2017-06-19 10:00:00,67.22,67.39,67.19,67.37,67044.0,60.2382,60.3905,60.2113,60.3726,67044.0
2017-06-19 10:05:00,67.36,67.46,67.28,67.3,43128.0,60.3636,60.4533,60.292,60.3099,43128.0
2017-06-19 10:10:00,67.3,67.32,67.2,67.23,26468.0,60.3099,60.3278,60.2203,60.2472,26468.0
2017-06-19 10:15:00,67.23,67.29,67.23,67.28,22014.0,60.2472,60.3009,60.2472,60.292,22014.0
2017-06-19 10:20:00,67.28,67.35,67.26,67.33,36176.0,60.292,60.3547,60.274,60.3368,36176.0
2017-06-19 10:25:00,67.32,67.33,67.23,67.24,46103.0,60.3278,60.3368,60.2472,60.2561,46103.0
2017-06-19 10:30:00,67.24,67.3,67.23,67.25,51137.0,60.2561,60.3099,60.2472,60.2651,51137.0
2017-06-19 10:35:00,67.25,67.26,67.22,67.23,21308.0,60.2651,60.274,60.2382,60.2472,21308.0
2017-06-19 10:40:00,67.23,67.25,67.2,67.22,33123.0,60.2472,60.2651,60.2203,60.2382,33123.0
2017-06-19 10:45:00,67.22,67.22,67.19,67.21,25577.0,60.2382,60.2382,60.2113,60.2292,25577.0
2017-06-19 10:50:00,67.22,67.23,67.19,67.2,23226.0,60.2382,60.2472,60.2113,60.2203,23226.0
2017-06-19 10:55:00,67.2,67.28,67.2,67.26,26329.0,60.2203,60.292,60.2203,60.274,26329.0
2017-06-19 11:00:00,67.26,67.26,67.2,67.22,25034.0,60.274,60.274,60.2203,60.2382,25034.0
2017-06-19 11:05:00,67.23,67.23,67.11,67.11,31138.0,60.2472,60.2472,60.1396,60.1396,31138.0
2017-06-19 11:10:00,67.12,67.16,67.11,67.16,12600.0,60.1486,60.1844,60.1396,60.1844,12600.0
2017-06-19 11:15:00,67.16,67.17,67.12,67.14,20163.0,60.1844,60.1934,60.1486,60.1665,20163.0
2017-06-19 11:20:00,67.14,67.16,67.13,67.15,14502.0,60.1665,60.1844,60.1575,60.1755,14502.0
2017-06-19 11:25:00,67.14,67.2,67.14,67.2,20830.0,60.1665,60.2203,60.1665,60.2203,20830.0
2017-06-19 11:30:00,67.19,67.21,67.14,67.2,36133.0,60.2113,60.2292,60.1665,60.2203,36133.0
2017-06-19 11:35:00,67.19,67.22,67.18,67.2,14469.0,60.2113,60.2382,60.2023,60.2203,14469.0
2017-06-19 11:40:00,67.2,67.2,67.11,67.15,14306.0,60.2203,60.2203,60.1396,60.1755,14306.0
2017-06-19 11:45:00,67.15,67.22,67.13,67.22,17700.0,60.1755,60.2382,60.1575,60.2382,17700.0
2017-06-19 11:50:00,67.22,67.26,67.21,67.26,14571.0,60.2382,60.274,60.2292,60.274,14571.0
2017-06-19 11:55:00,67.25,67.27,67.23,67.26,9700.0,60.2651,60.283,60.2472,60.274,9700.0
2017-06-19 12:00:00,67.26,67.33,67.26,67.33,9604.0,60.274,60.3368,60.274,60.3368,9604.0
2017-06-19 12:05:00,67.33,67.34,67.29,67.29,11470.0,60.3368,60.3457,60.3009,60.3009,11470.0
2017-06-19 12:10:00,67.28,67.31,67.28,67.31,8894.0,60.292,60.3188,60.292,60.3188,8894.0
2017-06-19 12:15:00,67.31,67.36,67.26,67.29,25049.0,60.3188,60.3636,60.274,60.3009,25049.0
2017-06-19 12:20:00,67.29,67.36,67.29,67.36,14157.0,60.3009,60.3636,60.3009,60.3636,14157.0
2017-06-19 12:25:00,67.37,67.39,67.36,67.39,8928.0,60.3726,60.3905,60.3636,60.3905,8928.0
2017-06-19 12:30:00,67.39,67.4,67.36,67.4,13544.0,60.3905,60.3995,60.3636,60.3995,13544.0
2017-06-19 12:35:00,67.39,67.4,67.32,67.34,46537.0,60.3905,60.3995,60.3278,60.3457,46537.0
2017-06-19 12:40:00,67.33,67.33,67.31,67.31,10203.0,60.3368,60.3368,60.3188,60.3188,10203.0
2017-06-19 12:45:00,67.31,67.33,67.27,67.27,22662.0,60.3188,60.3368,60.283,60.283,22662.0
2017-06-19 12:50:00,67.27,67.28,67.24,67.24,10005.0,60.283,60.292,60.2561,60.2561,10005.0
2017-06-19 12:55:00,67.25,67.27,67.23,67.24,10400.0,60.2651,60.283,60.2472,60.2561,10400.0
2017-06-19 13:00:00,67.24,67.27,67.22,67.23,17727.0,60.2561,60.283,60.2382,60.2472,17727.0
2017-06-19 13:05:00,67.23,67.25,67.2,67.25,20928.0,60.2472,60.2651,60.2203,60.2651,20928.0
2017-06-19 13:10:00,67.24,67.25,67.23,67.23,4700.0,60.2561,60.2651,60.2472,60.2472,4700.0
2017-06-19 13:15:00,67.23,67.24,67.22,67.23,4500.0,60.2472,60.2561,60.2382,60.2472,4500.0
2017-06-19 13:20:00,67.23,67.24,67.22,67.24,8521.0,60.2472,60.2561,60.2382,60.2561,8521.0
2017-06-19 13:25:00,67.25,67.27,67.23,67.26,10905.0,60.2651,60.283,60.2472,60.274,10905.0
2017-06-19 13:30:00,67.26,67.31,67.25,67.3,13206.0,60.274,60.3188,60.2651,60.3099,13206.0
2017-06-19 13:35:00,67.3,67.35,67.28,67.29,17017.0,60.3099,60.3547,60.292,60.3009,17017.0
2017-06-19 13:40:00,67.29,67.29,67.24,67.25,27555.0,60.3009,60.3009,60.2561,60.2651,27555.0
2017-06-19 13:45:00,67.25,67.27,67.24,67.27,27472.0,60.2651,60.283,60.2561,60.283,27472.0
2017-06-19 13:50:00,67.27,67.32,67.26,67.29,20472.0,60.283,60.3278,60.274,60.3009,20472.0
2017-06-19 13:55:00,67.29,67.29,67.22,67.22,11900.0,60.3009,60.3009,60.2382,60.2382,11900.0
2017-06-19 14:00:00,67.22,67.25,67.21,67.23,11780.0,60.2382,60.2651,60.2292,60.2472,11780.0
2017-06-19 14:05:00,67.23,67.24,67.18,67.2,23992.0,60.2472,60.2561,60.2023,60.2203,23992.0
2017-06-19 14:10:00,67.2,67.24,67.19,67.23,10339.0,60.2203,60.2561,60.2113,60.2472,10339.0
2017-06-19 14:15:00,67.22,67.25,67.21,67.23,14421.0,60.2382,60.2651,60.2292,60.2472,14421.0
2017-06-19 14:20:00,67.23,67.24,67.2,67.23,14070.0,60.2472,60.2561,60.2203,60.2472,14070.0
2017-06-19 14:25:00,67.23,67.23,67.16,67.19,15567.0,60.2472,60.2472,60.1844,60.2113,15567.0
2017-06-19 14:30:00,67.19,67.21,67.16,67.19,21703.0,60.2113,60.2292,60.1844,60.2113,21703.0
2017-06-19 14:35:00,67.2,67.21,67.19,67.2,9824.0,60.2203,60.2292,60.2113,60.2203,9824.0
2017-06-19 14:40:00,67.21,67.25,67.2,67.23,12965.0,60.2292,60.2651,60.2203,60.2472,12965.0
2017-06-19 14:45:00,67.23,67.24,67.19,67.19,7519.0,60.2472,60.2561,60.2113,60.2113,7519.0
2017-06-19 14:50:00,67.19,67.2,67.13,67.2,14283.0,60.2113,60.2203,60.1575,60.2203,14283.0
2017-06-19 14:55:00,67.19,67.2,67.17,67.2,8472.0,60.2113,60.2203,60.1934,60.2203,8472.0
2017-06-19 15:00:00,67.2,67.2,67.17,67.17,12893.0,60.2203,60.2203,60.1934,60.1934,12893.0
2017-06-19 15:05:00,67.17,67.21,67.17,67.2,11549.0,60.1934,60.2292,60.1934,60.2203,11549.0
2017-06-19 15:10:00,67.2,67.23,67.19,67.2,15085.0,60.2203,60.2472,60.2113,60.2203,15085.0
2017-06-19 15:15:00,67.2,67.25,67.19,67.25,16373.0,60.2203,60.2651,60.2113,60.2651,16373.0
2017-06-19 15:20:00,67.24,67.24,67.21,67.22,7570.0,60.2561,60.2561,60.2292,60.2382,7570.0
2017-06-19 15:25:00,67.23,67.25,67.19,67.21,25346.0,60.2472,60.2651,60.2113,60.2292,25346.0
2017-06-19 15:30:00,67.21,67.23,67.2,67.21,10693.0,60.2292,60.2472,60.2203,60.2292,10693.0
2017-06-19 15:35:00,67.22,67.29,67.21,67.27,19894.0,60.2382,60.3009,60.2292,60.283,19894.0
2017-06-19 15:40:00,67.26,67.3,67.25,67.3,22168.0,60.274,60.3099,60.2651,60.3099,22168.0
2017-06-19 15:45:00,67.3,67.33,67.3,67.31,25318.0,60.3099,60.3368,60.3099,60.3188,25318.0
2017-06-19 15:50:00,67.32,67.42,67.31,67.4,81617.0,60.3278,60.4174,60.3188,60.3995,81617.0
2017-06-19 15:55:00,67.4,67.44,67.35,67.4,260318.0,60.3995,60.4353,60.3547,60.3995,260318.0
2017-06-20 09:30:00,67.01,67.55,67.01,67.34,44507.0,60.05,60.5339,60.05,60.3457,44507.0
2017-06-20 09:35:00,67.37,67.69,67.33,67.54,74777.0,60.3726,60.6594,60.3368,60.525,74777.0
2017-06-20 09:40:00,67.53,67.63,67.5,67.62,15612.0,60.516,60.6056,60.4891,60.5966,15612.0
2017-06-20 09:45:00,67.59,67.59,67.44,67.45,22263.0,60.5698,60.5698,60.4353,60.4443,22263.0
2017-06-20 09:50:00,67.47,67.48,67.42,67.48,17550.0,60.4622,60.4712,60.4174,60.4712,17550.0
2017-06-20 09:55:00,67.47,67.48,67.37,67.46,28516.0,60.4622,60.4712,60.3726,60.4533,28516.0
2017-06-20 10:00:00,67.44,67.52,67.4,67.48,33391.0,60.4353,60.507,60.3995,60.4712,33391.0
2017-06-20 10:05:00,67.47,67.56,67.47,67.56,43182.0,60.4622,60.5429,60.4622,60.5429,43182.0
2017-06-20 10:10:00,67.57,67.57,67.45,67.47,20419.0,60.5518,60.5518,60.4443,60.4622,20419.0
2017-06-20 10:15:00,67.47,67.59,67.47,67.57,21533.0,60.4622,60.5698,60.4622,60.5518,21533.0
2017-06-20 10:20:00,67.56,67.57,67.48,67.48,14102.0,60.5429,60.5518,60.4712,60.4712,14102.0
2017-06-20 10:25:00,67.5,67.52,67.41,67.44,18600.0,60.4891,60.507,60.4085,60.4353,18600.0
2017-06-20 10:30:00,67.43,67.58,67.43,67.57,24136.0,60.4264,60.5608,60.4264,60.5518,24136.0
2017-06-20 10:35:00,67.57,67.67,67.54,67.65,22032.0,60.5518,60.6415,60.525,60.6235,22032.0
2017-06-20 10:40:00,67.65,67.72,67.63,67.7,19703.0,60.6235,60.6863,60.6056,60.6683,19703.0
2017-06-20 10:45:00,67.7,67.71,67.64,67.69,15884.0,60.6683,60.6773,60.6146,60.6594,15884.0
2017-06-20 10:50:00,67.69,67.7,67.59,67.63,16960.0,60.6594,60.6683,60.5698,60.6056,16960.0
2017-06-20 10:55:00,67.65,67.65,67.6,67.63,15957.0,60.6235,60.6235,60.5787,60.6056,15957.0
2017-06-20 11:00:00,67.63,67.64,67.59,67.59,10600.0,60.6056,60.6146,60.5698,60.5698,10600.0
2017-06-20 11:05:00,67.59,67.62,67.55,67.58,20034.0,60.5698,60.5966,60.5339,60.5608,20034.0
2017-06-20 11:10:00,67.59,67.61,67.54,67.59,17316.0,60.5698,60.5877,60.525,60.5698,17316.0
2017-06-20 11:15:00,67.59,67.62,67.5,67.59,106326.0,60.5698,60.5966,60.4891,60.5698,106326.0
2017-06-20 11:20:00,67.59,67.59,67.55,67.59,22410.0,60.5698,60.5698,60.5339,60.5698,22410.0
2017-06-20 11:25:00,67.59,67.59,67.51,67.51,40181.0,60.5698,60.5698,60.4981,60.4981,40181.0
2017-06-20 11:30:00,67.51,67.54,67.48,67.5,35693.0,60.4981,60.525,60.4712,60.4891,35693.0
2017-06-20 11:35:00,67.51,67.54,67.47,67.53,37572.0,60.4981,60.525,60.4622,60.516,37572.0
2017-06-20 11:40:00,67.53,67.56,67.5,67.56,22731.0,60.516,60.5429,60.4891,60.5429,22731.0
2017-06-20 11:45:00,67.56,67.56,67.5,67.52,18342.0,60.5429,60.5429,60.4891,60.507,18342.0
2017-06-20 11:50:00,67.51,67.52,67.46,67.48,19407.0,60.4981,60.507,60.4533,60.4712,19407.0
2017-06-20 11:55:00,67.48,67.48,67.45,67.46,25689.0,60.4712,60.4712,60.4443,60.4533,25689.0
2017-06-20 12:00:00,67.47,67.51,67.46,67.49,23819.0,60.4622,60.4981,60.4533,60.4801,23819.0
2017-06-20 12:05:00,67.48,67.51,67.46,67.47,14141.0,60.4712,60.4981,60.4533,60.4622,14141.0
2017-06-20 12:10:00,67.47,67.5,67.47,67.48,10025.0,60.4622,60.4891,60.4622,60.4712,10025.0
2017-06-20 12:15:00,67.48,67.49,67.43,67.45,26353.0,60.4712,60.4801,60.4264,60.4443,26353.0
2017-06-20 12:20:00,67.45,67.46,67.35,67.38,32562.0,60.4443,60.4533,60.3547,60.3816,32562.0
2017-06-20 12:25:00,67.37,67.4,67.35,67.38,21452.0,60.3726,60.3995,60.3547,60.3816,21452.0
2017-06-20 12:30:00,67.38,67.45,67.38,67.42,12069.0,60.3816,60.4443,60.3816,60.4174,12069.0
2017-06-20 12:35:00,67.42,67.43,67.39,67.39,5200.0,60.4174,60.4264,60.3905,60.3905,5200.0
2017-06-20 12:40:00,67.39,67.47,67.38,67.42,29727.0,60.3905,60.4622,60.3816,60.4174,29727.0
2017-06-20 12:45:00,67.42,67.44,67.38,67.41,9972.0,60.4174,60.4353,60.3816,60.4085,9972.0
2017-06-20 12:50:00,67.41,67.45,67.4,67.45,11702.0,60.4085,60.4443,60.3995,60.4443,11702.0
2017-06-20 12:55:00,67.44,67.51,67.43,67.5,23924.0,60.4353,60.4981,60.4264,60.4891,23924.0
2017-06-20 13:00:00,67.51,67.53,67.5,67.51,23619.0,60.4981,60.516,60.4891,60.4981,23619.0
2017-06-20 13:05:00,67.5,67.53,67.5,67.5,11618.0,60.4891,60.516,60.4891,60.4891,11618.0
2017-06-20 13:10:00,67.5,67.53,67.5,67.53,9435.0,60.4891,60.516,60.4891,60.516,9435.0
2017-06-20 13:15:00,67.52,67.53,67.5,67.53,27897.0,60.507,60.516,60.4891,60.516,27897.0
2017-06-20 13:20:00,67.53,67.59,67.52,67.56,17420.0,60.516,60.5698,60.507,60.5429,17420.0
2017-06-20 13:25:00,67.56,67.58,67.55,67.56,16567.0,60.5429,60.5608,60.5339,60.5429,16567.0
2017-06-20 13:30:00,67.56,67.57,67.54,67.56,21133.0,60.5429,60.5518,60.525,60.5429,21133.0
2017-06-20 13:35:00,67.57,67.57,67.54,67.57,18242.0,60.5518,60.5518,60.525,60.5518,18242.0
2017-06-20 13:40:00,67.57,67.57,67.55,67.57,12035.0,60.5518,60.5518,60.5339,60.5518,12035.0
2017-06-20 13:45:00,67.56,67.58,67.55,67.56,12737.0,60.5429,60.5608,60.5339,60.5429,12737.0
2017-06-20 13:50:00,67.56,67.6,67.55,67.59,16903.0,60.5429,60.5787,60.5339,60.5698,16903.0
2017-06-20 13:55:00,67.59,67.6,67.56,67.56,10955.0,60.5698,60.5787,60.5429,60.5429,10955.0
2017-06-20 14:00:00,67.56,67.59,67.56,67.57,28748.0,60.5429,60.5698,60.5429,60.5518,28748.0
2017-06-20 14:05:00,67.57,67.58,67.56,67.56,17744.0,60.5518,60.5608,60.5429,60.5429,17744.0
2017-06-20 14:10:00,67.56,67.56,67.51,67.52,20798.0,60.5429,60.5429,60.4981,60.507,20798.0
2017-06-20 14:15:00,67.51,67.52,67.39,67.39,12429.0,60.4981,60.507,60.3905,60.3905,12429.0
2017-06-20 14:20:00,67.4,67.42,67.39,67.39,17697.0,60.3995,60.4174,60.3905,60.3905,17697.0
2017-06-20 14:25:00,67.39,67.4,67.35,67.39,25163.0,60.3905,60.3995,60.3547,60.3905,25163.0
2017-06-20 14:30:00,67.38,67.43,67.36,67.4,25428.0,60.3816,60.4264,60.3636,60.3995,25428.0
2017-06-20 14:35:00,67.4,67.43,67.38,67.42,23857.0,60.3995,60.4264,60.3816,60.4174,23857.0
2017-06-20 14:40:00,67.42,67.42,67.38,67.41,12903.0,60.4174,60.4174,60.3816,60.4085,12903.0
2017-06-20 14:45:00,67.4,67.42,67.37,67.38,17193.0,60.3995,60.4174,60.3726,60.3816,17193.0
2017-06-20 14:50:00,67.37,67.42,67.35,67.42,21065.0,60.3726,60.4174,60.3547,60.4174,21065.0
2017-06-20 14:55:00,67.42,67.44,67.38,67.38,17346.0,60.4174,60.4353,60.3816,60.3816,17346.0
2017-06-20 15:00:00,67.38,67.51,67.37,67.5,58942.0,60.3816,60.4981,60.3726,60.4891,58942.0
2017-06-20 15:05:00,67.49,67.52,67.47,67.48,19549.0,60.4801,60.507,60.4622,60.4712,19549.0
2017-06-20 15:10:00,67.47,67.56,67.47,67.56,34251.0,60.4622,60.5429,60.4622,60.5429,34251.0
2017-06-20 15:15:00,67.57,67.58,67.54,67.54,20084.0,60.5518,60.5608,60.525,60.525,20084.0
2017-06-20 15:20:00,67.55,67.56,67.51,67.55,31956.0,60.5339,60.5429,60.4981,60.5339,31956.0
2017-06-20 15:25:00,67.54,67.55,67.47,67.48,35974.0,60.525,60.5339,60.4622,60.4712,35974.0
2017-06-20 15:30:00,67.47,67.49,67.37,67.41,47874.0,60.4622,60.4801,60.3726,60.4085,47874.0
2017-06-20 15:35:00,67.41,67.43,67.35,67.42,34908.0,60.4085,60.4264,60.3547,60.4174,34908.0
2017-06-20 15:40:00,67.42,67.42,67.31,67.32,29505.0,60.4174,60.4174,60.3188,60.3278,29505.0
2017-06-20 15:45:00,67.31,67.35,67.29,67.3,71627.0,60.3188,60.3547,60.3009,60.3099,71627.0
2017-06-20 15:50:00,67.3,67.31,67.25,67.25,69581.0,60.3099,60.3188,60.2651,60.2651,69581.0
2017-06-20 15:55:00,67.25,67.31,67.25,67.27,192459.0,60.2651,60.3188,60.2651,60.283,192459.0
2017-06-21 09:30:00,67.34,67.55,67.14,67.5,52205.0,60.3457,60.5339,60.1665,60.4891,52205.0
2017-06-21 09:35:00,67.49,67.6,67.4,67.42,22973.0,60.4801,60.5787,60.3995,60.4174,22973.0
2017-06-21 09:40:00,67.4,67.5,67.35,67.4,27914.0,60.3995,60.4891,60.3547,60.3995,27914.0
2017-06-21 09:45:00,67.39,67.4,67.29,67.35,36675.0,60.3905,60.3995,60.3009,60.3547,36675.0
2017-06-21 09:50:00,67.35,67.4,67.28,67.28,28572.0,60.3547,60.3995,60.292,60.292,28572.0
2017-06-21 09:55:00,67.3,67.37,67.23,67.36,23364.0,60.3099,60.3726,60.2472,60.3636,23364.0
2017-06-21 10:00:00,67.35,67.49,67.34,67.46,34440.0,60.3547,60.4801,60.3457,60.4533,34440.0
2017-06-21 10:05:00,67.47,67.54,67.45,67.53,28588.0,60.4622,60.525,60.4443,60.516,28588.0
2017-06-21 10:10:00,67.51,67.51,67.42,67.42,16608.0,60.4981,60.4981,60.4174,60.4174,16608.0
2017-06-21 10:15:00,67.42,67.43,67.35,67.4,21874.0,60.4174,60.4264,60.3547,60.3995,21874.0
2017-06-21 10:20:00,67.4,67.44,67.39,67.42,16100.0,60.3995,60.4353,60.3905,60.4174,16100.0
2017-06-21 10:25:00,67.42,67.42,67.37,67.39,17306.0,60.4174,60.4174,60.3726,60.3905,17306.0
2017-06-21 10:30:00,67.39,67.48,67.38,67.47,21854.0,60.3905,60.4712,60.3816,60.4622,21854.0
2017-06-21 10:35:00,67.48,67.52,67.48,67.52,21010.0,60.4712,60.507,60.4712,60.507,21010.0
2017-06-21 10:40:00,67.53,67.75,67.53,67.74,19757.0,60.516,60.7131,60.516,60.7042,19757.0
2017-06-21 10:45:00,67.73,67.73,67.66,67.7,16025.0,60.6952,60.6952,60.6325,60.6683,16025.0
2017-06-21 10:50:00,67.71,67.72,67.65,67.68,17973.0,60.6773,60.6863,60.6235,60.6504,17973.0
2017-06-21 10:55:00,67.68,67.69,67.65,67.67,19660.0,60.6504,60.6594,60.6235,60.6415,19660.0
2017-06-21 11:00:00,67.67,67.7,67.64,67.65,25884.0,60.6415,60.6683,60.6146,60.6235,25884.0
2017-06-21 11:05:00,67.65,67.66,67.58,67.59,34530.0,60.6235,60.6325,60.5608,60.5698,34530.0
2017-06-21 11:10:00,67.59,67.64,67.57,67.62,38805.0,60.5698,60.6146,60.5518,60.5966,38805.0
2017-06-21 11:15:00,67.63,67.63,67.55,67.59,54526.0,60.6056,60.6056,60.5339,60.5698,54526.0
2017-06-21 11:20:00,67.6,67.68,67.6,67.66,13458.0,60.5787,60.6504,60.5787,60.6325,13458.0
2017-06-21 11:25:00,67.66,67.7,67.65,67.69,14975.0,60.6325,60.6683,60.6235,60.6594,14975.0
2017-06-21 11:30:00,67.68,67.68,67.65,67.68,17386.0,60.6504,60.6504,60.6235,60.6504,17386.0
2017-06-21 11:35:00,67.68,67.81,67.68,67.81,43068.0,60.6504,60.7669,60.6504,60.7669,43068.0
2017-06-21 11:40:00,67.81,67.91,67.8,67.89,17714.0,60.7669,60.8565,60.7579,60.8386,17714.0
2017-06-21 11:45:00,67.89,67.89,67.81,67.86,30211.0,60.8386,60.8386,60.7669,60.8117,30211.0
2017-06-21 11:50:00,67.87,67.88,67.85,67.86,10671.0,60.8207,60.8296,60.8028,60.8117,10671.0
2017-06-21 11:55:00,67.86,67.9,67.85,67.89,19893.0,60.8117,60.8476,60.8028,60.8386,19893.0
2017-06-21 12:00:00,67.9,67.9,67.86,67.86,10960.0,60.8476,60.8476,60.8117,60.8117,10960.0
2017-06-21 12:05:00,67.85,67.87,67.8,67.85,27902.0,60.8028,60.8207,60.7579,60.8028,27902.0
2017-06-21 12:10:00,67.86,67.89,67.85,67.88,11498.0,60.8117,60.8386,60.8028,60.8296,11498.0
2017-06-21 12:15:00,67.89,67.89,67.8,67.81,14985.0,60.8386,60.8386,60.7579,60.7669,14985.0
2017-06-21 12:20:00,67.81,67.85,67.8,67.83,22096.0,60.7669,60.8028,60.7579,60.7848,22096.0
2017-06-21 12:25:00,67.83,67.86,67.81,67.85,9439.0,60.7848,60.8117,60.7669,60.8028,9439.0
2017-06-21 12:30:00,67.85,67.88,67.81,67.81,18736.0,60.8028,60.8296,60.7669,60.7669,18736.0
2017-06-21 12:35:00,67.81,67.88,67.81,67.88,15699.0,60.7669,60.8296,60.7669,60.8296,15699.0
2017-06-21 12:40:00,67.87,67.88,67.82,67.83,14196.0,60.8207,60.8296,60.7759,60.7848,14196.0
2017-06-21 12:45:00,67.82,67.87,67.81,67.85,14826.0,60.7759,60.8207,60.7669,60.8028,14826.0
2017-06-21 12:50:00,67.85,67.85,67.81,67.82,15762.0,60.8028,60.8028,60.7669,60.7759,15762.0
2017-06-21 12:55:00,67.82,67.82,67.76,67.76,20541.0,60.7759,60.7759,60.7221,60.7221,20541.0
2017-06-21 13:00:00,67.76,67.77,67.73,67.74,19902.0,60.7221,60.7311,60.6952,60.7042,19902.0
2017-06-21 13:05:00,67.74,67.81,67.73,67.81,26425.0,60.7042,60.7669,60.6952,60.7669,26425.0
2017-06-21 13:10:00,67.81,67.84,67.78,67.84,24568.0,60.7669,60.7938,60.74,60.7938,24568.0
2017-06-21 13:15:00,67.84,67.98,67.82,67.97,36591.0,60.7938,60.9193,60.7759,60.9103,36591.0
2017-06-21 13:20:00,67.97,67.99,67.89,67.9,30810.0,60.9103,60.9282,60.8386,60.8476,30810.0
2017-06-21 13:25:00,67.9,67.92,67.88,67.92,12770.0,60.8476,60.8655,60.8296,60.8655,12770.0
2017-06-21 13:30:00,67.92,67.97,67.92,67.93,17977.0,60.8655,60.9103,60.8655,60.8744,17977.0
2017-06-21 13:35:00,67.93,67.95,67.92,67.95,14882.0,60.8744,60.8924,60.8655,60.8924,14882.0
2017-06-21 13:40:00,67.95,68.16,67.95,68.1,109135.0,60.8924,61.0806,60.8924,61.0268,109135.0
2017-06-21 13:45:00,68.09,68.14,68.04,68.11,33564.0,61.0178,61.0626,60.973,61.0358,33564.0
2017-06-21 13:50:00,68.12,68.14,68.04,68.05,23366.0,61.0447,61.0626,60.973,60.982,23366.0
2017-06-21 13:55:00,68.04,68.07,68.01,68.07,16194.0,60.973,60.9999,60.9461,60.9999,16194.0
2017-06-21 14:00:00,68.06,68.09,68.02,68.02,27131.0,60.9909,61.0178,60.9551,60.9551,27131.0
2017-06-21 14:05:00,68.03,68.06,68.0,68.05,17709.0,60.9641,60.9909,60.9372,60.982,17709.0
2017-06-21 14:10:00,68.05,68.11,68.04,68.09,21448.0,60.982,61.0358,60.973,61.0178,21448.0
2017-06-21 14:15:00,68.09,68.14,68.09,68.1,42267.0,61.0178,61.0626,61.0178,61.0268,42267.0
2017-06-21 14:20:00,68.1,68.1,68.03,68.06,14002.0,61.0268,61.0268,60.9641,60.9909,14002.0
2017-06-21 14:25:00,68.06,68.08,68.01,68.02,26854.0,60.9909,61.0089,60.9461,60.9551,26854.0
2017-06-21 14:30:00,68.01,68.02,67.95,68.0,44867.0,60.9461,60.9551,60.8924,60.9372,44867.0
2017-06-21 14:35:00,68.0,68.08,67.98,68.06,52747.0,60.9372,61.0089,60.9193,60.9909,52747.0
2017-06-21 14:40:00,68.07,68.18,68.07,68.15,77658.0,60.9999,61.0985,60.9999,61.0716,77658.0
2017-06-21 14:45:00,68.15,68.16,68.09,68.09,35133.0,61.0716,61.0806,61.0178,61.0178,35133.0
2017-06-21 14:50:00,68.1,68.12,68.08,68.1,23938.0,61.0268,61.0447,61.0089,61.0268,23938.0
2017-06-21 14:55:00,68.09,68.1,68.06,68.06,19855.0,61.0178,61.0268,60.9909,60.9909,19855.0
2017-06-21 15:00:00,68.06,68.07,68.01,68.03,36012.0,60.9909,60.9999,60.9461,60.9641,36012.0
2017-06-21 15:05:00,68.02,68.04,67.99,68.03,30135.0,60.9551,60.973,60.9282,60.9641,30135.0
2017-06-21 15:10:00,68.04,68.05,67.97,67.98,38267.0,60.973,60.982,60.9103,60.9193,38267.0
2017-06-21 15:15:00,67.98,68.0,67.96,68.0,17454.0,60.9193,60.9372,60.9013,60.9372,17454.0
2017-06-21 15:20:00,68.0,68.01,67.97,68.0,22109.0,60.9372,60.9461,60.9103,60.9372,22109.0
2017-06-21 15:25:00,67.99,68.02,67.98,68.0,38002.0,60.9282,60.9551,60.9193,60.9372,38002.0
2017-06-21 15:30:00,68.0,68.01,67.95,68.0,44099.0,60.9372,60.9461,60.8924,60.9372,44099.0
2017-06-21 15:35:00,68.0,68.03,67.94,67.95,47174.0,60.9372,60.9641,60.8834,60.8924,47174.0
2017-06-21 15:40:00,67.95,67.99,67.91,67.98,55364.0,60.8924,60.9282,60.8565,60.9193,55364.0
2017-06-21 15:45:00,67.98,67.99,67.93,67.93,104493.0,60.9193,60.9282,60.8744,60.8744,104493.0
2017-06-21 15:50:00,67.93,67.93,67.87,67.9,116312.0,60.8744,60.8744,60.8207,60.8476,116312.0
2017-06-21 15:55:00,67.91,67.95,67.87,67.92,284020.0,60.8565,60.8924,60.8207,60.8655,284020.0
2017-06-22 09:30:00,67.86,68.11,67.29,67.38,173868.0,60.8117,61.0358,60.3009,60.3816,173868.0
2017-06-22 09:35:00,67.36,67.63,67.29,67.32,84363.0,60.3636,60.6056,60.3009,60.3278,84363.0
2017-06-22 09:40:00,67.33,67.5,67.33,67.44,44516.0,60.3368,60.4891,60.3368,60.4353,44516.0
2017-06-22 09:45:00,67.43,67.53,67.41,67.51,68871.0,60.4264,60.516,60.4085,60.4981,68871.0
2017-06-22 09:50:00,67.49,67.56,67.38,67.38,51174.0,60.4801,60.5429,60.3816,60.3816,51174.0
2017-06-22 09:55:00,67.36,67.36,67.22,67.31,74768.0,60.3636,60.3636,60.2382,60.3188,74768.0
2017-06-22 10:00:00,67.31,67.32,67.11,67.18,83975.0,60.3188,60.3278,60.1396,60.2023,83975.0
2017-06-22 10:05:00,67.18,67.19,67.05,67.05,63803.0,60.2023,60.2113,60.0858,60.0858,63803.0
2017-06-22 10:10:00,67.05,67.15,67.05,67.11,54822.0,60.0858,60.1755,60.0858,60.1396,54822.0
2017-06-22 10:15:00,67.1,67.11,66.99,67.0,103926.0,60.1307,60.1396,60.0321,60.041,103926.0
2017-06-22 10:20:00,67.0,67.0,66.94,66.98,39789.0,60.041,60.041,59.9873,60.0231,39789.0
2017-06-22 10:25:00,66.99,67.03,66.97,66.98,62584.0,60.0321,60.0679,60.0142,60.0231,62584.0
2017-06-22 10:30:00,66.98,67.0,66.87,66.89,50571.0,60.0231,60.041,59.9245,59.9425,50571.0
2017-06-22 10:35:00,66.89,67.01,66.88,66.98,97427.0,59.9425,60.05,59.9335,60.0231,97427.0
2017-06-22 10:40:00,66.98,67.09,66.98,67.08,81826.0,60.0231,60.1217,60.0231,60.1127,81826.0
2017-06-22 10:45:00,67.08,67.11,66.98,67.0,83076.0,60.1127,60.1396,60.0231,60.041,83076.0
2017-06-22 10:50:00,66.99,67.01,66.87,66.88,59346.0,60.0321,60.05,59.9245,59.9335,59346.0
2017-06-22 10:55:00,66.88,66.98,66.88,66.95,70955.0,59.9335,60.0231,59.9335,59.9962,70955.0
2017-06-22 11:00:00,66.95,67.11,66.95,67.08,72293.0,59.9962,60.1396,59.9962,60.1127,72293.0
2017-06-22 11:05:00,67.09,67.1,67.0,67.01,38329.0,60.1217,60.1307,60.041,60.05,38329.0
2017-06-22 11:10:00,67.01,67.03,66.89,66.89,26976.0,60.05,60.0679,59.9425,59.9425,26976.0
2017-06-22 11:15:00,66.9,67.0,66.89,67.0,50956.0,59.9514,60.041,59.9425,60.041,50956.0
2017-06-22 11:20:00,67.0,67.08,66.97,67.07,71723.0,60.041,60.1127,60.0142,60.1038,71723.0
2017-06-22 11:25:00,67.06,67.11,67.0,67.07,77120.0,60.0948,60.1396,60.041,60.1038,77120.0
2017-06-22 11:30:00,67.07,67.09,66.99,67.02,96996.0,60.1038,60.1217,60.0321,60.059,96996.0
2017-06-22 11:35:00,67.02,67.05,66.96,67.02,38099.0,60.059,60.0858,60.0052,60.059,38099.0
2017-06-22 11:40:00,67.02,67.15,66.99,67.0,57133.0,60.059,60.1755,60.0321,60.041,57133.0
2017-06-22 11:45:00,67.0,67.19,67.0,67.19,60931.0,60.041,60.2113,60.041,60.2113,60931.0
2017-06-22 11:50:00,67.19,67.44,67.18,67.39,51577.0,60.2113,60.4353,60.2023,60.3905,51577.0
2017-06-22 11:55:00,67.4,67.42,67.26,67.27,34514.0,60.3995,60.4174,60.274,60.283,34514.0
2017-06-22 12:00:00,67.27,67.27,67.19,67.26,30950.0,60.283,60.283,60.2113,60.274,30950.0
2017-06-22 12:05:00,67.26,67.27,67.19,67.23,21253.0,60.274,60.283,60.2113,60.2472,21253.0
2017-06-22 12:10:00,67.24,67.26,67.21,67.23,17483.0,60.2561,60.274,60.2292,60.2472,17483.0
2017-06-22 12:15:00,67.22,67.24,67.19,67.23,18506.0,60.2382,60.2561,60.2113,60.2472,18506.0
2017-06-22 12:20:00,67.22,67.27,67.2,67.26,20703.0,60.2382,60.283,60.2203,60.274,20703.0
2017-06-22 12:25:00,67.26,67.26,67.2,67.22,11987.0,60.274,60.274,60.2203,60.2382,11987.0
2017-06-22 12:30:00,67.22,67.22,67.15,67.2,34094.0,60.2382,60.2382,60.1755,60.2203,34094.0
2017-06-22 12:35:00,67.19,67.19,67.14,67.15,12954.0,60.2113,60.2113,60.1665,60.1755,12954.0
2017-06-22 12:40:00,67.15,67.15,67.12,67.12,28832.0,60.1755,60.1755,60.1486,60.1486,28832.0
2017-06-22 12:45:00,67.12,67.22,67.11,67.2,27432.0,60.1486,60.2382,60.1396,60.2203,27432.0
2017-06-22 12:50:00,67.21,67.25,67.17,67.17,31056.0,60.2292,60.2651,60.1934,60.1934,31056.0
2017-06-22 12:55:00,67.18,67.21,67.11,67.2,43510.0,60.2023,60.2292,60.1396,60.2203,43510.0
2017-06-22 13:00:00,67.2,67.22,67.15,67.16,22183.0,60.2203,60.2382,60.1755,60.1844,22183.0
2017-06-22 13:05:00,67.16,67.17,67.14,67.16,18391.0,60.1844,60.1934,60.1665,60.1844,18391.0
2017-06-22 13:10:00,67.15,67.16,67.07,67.09,27887.0,60.1755,60.1844,60.1038,60.1217,27887.0
2017-06-22 13:15:00,67.09,67.13,67.07,67.12,26784.0,60.1217,60.1575,60.1038,60.1486,26784.0
2017-06-22 13:20:00,67.12,67.14,67.05,67.07,16884.0,60.1486,60.1665,60.0858,60.1038,16884.0
2017-06-22 13:25:00,67.06,67.18,67.06,67.15,31346.0,60.0948,60.2023,60.0948,60.1755,31346.0
2017-06-22 13:30:00,67.14,67.15,67.13,67.15,17327.0,60.1665,60.1755,60.1575,60.1755,17327.0
2017-06-22 13:35:00,67.15,67.18,67.15,67.17,25679.0,60.1755,60.2023,60.1755,60.1934,25679.0
2017-06-22 13:40:00,67.18,67.19,67.08,67.08,27626.0,60.2023,60.2113,60.1127,60.1127,27626.0
2017-06-22 13:45:00,67.09,67.1,67.06,67.07,14915.0,60.1217,60.1307,60.0948,60.1038,14915.0
2017-06-22 13:50:00,67.06,67.09,67.05,67.09,18208.0,60.0948,60.1217,60.0858,60.1217,18208.0
2017-06-22 13:55:00,67.09,67.1,67.08,67.08,11713.0,60.1217,60.1307,60.1127,60.1127,11713.0
2017-06-22 14:00:00,67.09,67.15,67.08,67.14,31824.0,60.1217,60.1755,60.1127,60.1665,31824.0
2017-06-22 14:05:00,67.14,67.15,67.08,67.12,27685.0,60.1665,60.1755,60.1127,60.1486,27685.0
2017-06-22 14:10:00,67.12,67.19,67.08,67.14,24957.0,60.1486,60.2113,60.1127,60.1665,24957.0
2017-06-22 14:15:00,67.14,67.16,67.13,67.13,12889.0,60.1665,60.1844,60.1575,60.1575,12889.0
2017-06-22 14:20:00,67.13,67.14,67.06,67.07,32232.0,60.1575,60.1665,60.0948,60.1038,32232.0
2017-06-22 14:25:00,67.07,67.1,67.06,67.08,18642.0,60.1038,60.1307,60.0948,60.1127,18642.0
2017-06-22 14:30:00,67.08,67.11,67.08,67.09,18048.0,60.1127,60.1396,60.1127,60.1217,18048.0
2017-06-22 14:35:00,67.09,67.1,67.06,67.08,20243.0,60.1217,60.1307,60.0948,60.1127,20243.0
2017-06-22 14:40:00,67.07,67.11,67.07,67.11,18403.0,60.1038,60.1396,60.1038,60.1396,18403.0
2017-06-22 14:45:00,67.11,67.15,67.1,67.12,29124.0,60.1396,60.1755,60.1307,60.1486,29124.0
2017-06-22 14:50:00,67.12,67.12,67.08,67.1,43714.0,60.1486,60.1486,60.1127,60.1307,43714.0
2017-06-22 14:55:00,67.1,67.11,67.09,67.1,23710.0,60.1307,60.1396,60.1217,60.1307,23710.0
2017-06-22 15:00:00,67.11,67.2,67.1,67.2,58964.0,60.1396,60.2203,60.1307,60.2203,58964.0
2017-06-22 15:05:00,67.2,67.27,67.19,67.27,32941.0,60.2203,60.283,60.2113,60.283,32941.0
2017-06-22 15:10:00,67.27,67.27,67.21,67.22,37280.0,60.283,60.283,60.2292,60.2382,37280.0
2017-06-22 15:15:00,67.22,67.25,67.17,67.18,78573.0,60.2382,60.2651,60.1934,60.2023,78573.0
2017-06-22 15:20:00,67.18,67.19,67.14,67.15,37966.0,60.2023,60.2113,60.1665,60.1755,37966.0
2017-06-22 15:25:00,67.15,67.19,67.14,67.18,28816.0,60.1755,60.2113,60.1665,60.2023,28816.0
2017-06-22 15:30:00,67.17,67.2,67.17,67.19,39632.0,60.1934,60.2203,60.1934,60.2113,39632.0
2017-06-22 15:35:00,67.19,67.21,67.13,67.13,59952.0,60.2113,60.2292,60.1575,60.1575,59952.0
2017-06-22 15:40:00,67.14,67.14,67.09,67.13,56149.0,60.1665,60.1665,60.1217,60.1575,56149.0
2017-06-22 15:45:00,67.13,67.17,67.12,67.16,67023.0,60.1575,60.1934,60.1486,60.1844,67023.0
2017-06-22 15:50:00,67.16,67.19,67.12,67.15,113473.0,60.1844,60.2113,60.1486,60.1755,113473.0
2017-06-22 15:55:00,67.15,67.19,67.12,67.12,174646.0,60.1755,60.2113,60.1486,60.1486,174646.0
2017-06-23 09:30:00,67.02,67.35,67.02,67.2,44475.0,60.059,60.3547,60.059,60.2203,44475.0
2017-06-23 09:35:00,67.19,67.19,66.91,66.91,20447.0,60.2113,60.2113,59.9604,59.9604,20447.0
2017-06-23 09:40:00,66.91,67.03,66.86,66.88,21905.0,59.9604,60.0679,59.9156,59.9335,21905.0
2017-06-23 09:45:00,66.88,67.01,66.88,67.01,15297.0,59.9335,60.05,59.9335,60.05,15297.0
2017-06-23 09:50:00,67.0,67.1,66.99,67.1,15450.0,60.041,60.1307,60.0321,60.1307,15450.0
2017-06-23 09:55:00,67.1,67.1,67.05,67.05,10651.0,60.1307,60.1307,60.0858,60.0858,10651.0
2017-06-23 10:00:00,67.07,67.09,66.99,67.05,23929.0,60.1038,60.1217,60.0321,60.0858,23929.0
2017-06-23 10:05:00,67.03,67.09,67.01,67.08,24460.0,60.0679,60.1217,60.05,60.1127,24460.0
2017-06-23 10:10:00,67.08,67.09,67.02,67.03,43823.0,60.1127,60.1217,60.059,60.0679,43823.0
2017-06-23 10:15:00,67.03,67.06,66.96,67.0,45053.0,60.0679,60.0948,60.0052,60.041,45053.0
2017-06-23 10:20:00,67.0,67.08,66.99,67.03,26227.0,60.041,60.1127,60.0321,60.0679,26227.0
2017-06-23 10:25:00,67.03,67.11,67.01,67.01,30735.0,60.0679,60.1396,60.05,60.05,30735.0
2017-06-23 10:30:00,67.01,67.15,67.01,67.15,70164.0,60.05,60.1755,60.05,60.1755,70164.0
2017-06-23 10:35:00,67.16,67.32,67.15,67.32,29857.0,60.1844,60.3278,60.1755,60.3278,29857.0
2017-06-23 10:40:00,67.31,67.44,67.31,67.38,37129.0,60.3188,60.4353,60.3188,60.3816,37129.0
2017-06-23 10:45:00,67.39,67.41,67.34,67.41,18602.0,60.3905,60.4085,60.3457,60.4085,18602.0
2017-06-23 10:50:00,67.41,67.46,67.32,67.32,42944.0,60.4085,60.4533,60.3278,60.3278,42944.0
2017-06-23 10:55:00,67.33,67.35,67.29,67.33,25139.0,60.3368,60.3547,60.3009,60.3368,25139.0
2017-06-23 11:00:00,67.32,67.41,67.3,67.41,24819.0,60.3278,60.4085,60.3099,60.4085,24819.0
2017-06-23 11:05:00,67.42,67.44,67.37,67.38,19190.0,60.4174,60.4353,60.3726,60.3816,19190.0
2017-06-23 11:10:00,67.38,67.42,67.35,67.38,27196.0,60.3816,60.4174,60.3547,60.3816,27196.0
2017-06-23 11:15:00,67.38,67.44,67.37,67.44,16952.0,60.3816,60.4353,60.3726,60.4353,16952.0
2017-06-23 11:20:00,67.44,67.49,67.4,67.47,37207.0,60.4353,60.4801,60.3995,60.4622,37207.0
2017-06-23 11:25:00,67.48,67.5,67.45,67.49,23091.0,60.4712,60.4891,60.4443,60.4801,23091.0
2017-06-23 11:30:00,67.49,67.5,67.41,67.45,28972.0,60.4801,60.4891,60.4085,60.4443,28972.0
2017-06-23 11:35:00,67.46,67.53,67.46,67.53,15893.0,60.4533,60.516,60.4533,60.516,15893.0
2017-06-23 11:40:00,67.53,67.57,67.49,67.51,71395.0,60.516,60.5518,60.4801,60.4981,71395.0
2017-06-23 11:45:00,67.5,67.5,67.4,67.41,26490.0,60.4891,60.4891,60.3995,60.4085,26490.0
2017-06-23 11:50:00,67.42,67.52,67.41,67.5,45323.0,60.4174,60.507,60.4085,60.4891,45323.0
2017-06-23 11:55:00,67.5,67.52,67.41,67.46,49605.0,60.4891,60.507,60.4085,60.4533,49605.0
2017-06-23 12:00:00,67.47,67.47,67.43,67.46,21284.0,60.4622,60.4622,60.4264,60.4533,21284.0
2017-06-23 12:05:00,67.46,67.51,67.46,67.47,66241.0,60.4533,60.4981,60.4533,60.4622,66241.0
2017-06-23 12:10:00,67.47,67.57,67.46,67.5,37185.0,60.4622,60.5518,60.4533,60.4891,37185.0
2017-06-23 12:15:00,67.5,67.54,67.49,67.54,67248.0,60.4891,60.525,60.4801,60.525,67248.0
2017-06-23 12:20:00,67.55,67.67,67.55,67.65,29525.0,60.5339,60.6415,60.5339,60.6235,29525.0
2017-06-23 12:25:00,67.64,67.72,67.63,67.72,17878.0,60.6146,60.6863,60.6056,60.6863,17878.0
2017-06-23 12:30:00,67.73,67.76,67.71,67.74,23701.0,60.6952,60.7221,60.6773,60.7042,23701.0
2017-06-23 12:35:00,67.74,67.76,67.7,67.76,16024.0,60.7042,60.7221,60.6683,60.7221,16024.0
2017-06-23 12:40:00,67.76,67.76,67.73,67.76,14574.0,60.7221,60.7221,60.6952,60.7221,14574.0
2017-06-23 12:45:00,67.76,67.78,67.7,67.71,25915.0,60.7221,60.74,60.6683,60.6773,25915.0
2017-06-23 12:50:00,67.71,67.71,67.64,67.65,18583.0,60.6773,60.6773,60.6146,60.6235,18583.0
2017-06-23 12:55:00,67.65,67.66,67.62,67.64,18702.0,60.6235,60.6325,60.5966,60.6146,18702.0
2017-06-23 13:00:00,67.64,67.66,67.6,67.66,29649.0,60.6146,60.6325,60.5787,60.6325,29649.0
2017-06-23 13:05:00,67.66,67.66,67.64,67.65,16532.0,60.6325,60.6325,60.6146,60.6235,16532.0
2017-06-23 13:10:00,67.64,67.68,67.63,67.64,16688.0,60.6146,60.6504,60.6056,60.6146,16688.0
2017-06-23 13:15:00,67.63,67.67,67.61,67.67,26074.0,60.6056,60.6415,60.5877,60.6415,26074.0
2017-06-23 13:20:00,67.66,67.66,67.59,67.59,10842.0,60.6325,60.6325,60.5698,60.5698,10842.0
2017-06-23 13:25:00,67.59,67.64,67.57,67.64,22335.0,60.5698,60.6146,60.5518,60.6146,22335.0
2017-06-23 13:30:00,67.64,67.64,67.6,67.6,10121.0,60.6146,60.6146,60.5787,60.5787,10121.0
2017-06-23 13:35:00,67.61,67.68,67.6,67.68,23066.0,60.5877,60.6504,60.5787,60.6504,23066.0
2017-06-23 13:40:00,67.67,67.67,67.6,67.62,13661.0,60.6415,60.6415,60.5787,60.5966,13661.0
2017-06-23 13:45:00,67.62,67.64,67.62,67.63,12719.0,60.5966,60.6146,60.5966,60.6056,12719.0
2017-06-23 13:50:00,67.62,67.62,67.6,67.6,26623.0,60.5966,60.5966,60.5787,60.5787,26623.0
2017-06-23 13:55:00,67.61,67.61,67.53,67.53,28410.0,60.5877,60.5877,60.516,60.516,28410.0
2017-06-23 14:00:00,67.54,67.6,67.54,67.58,30387.0,60.525,60.5787,60.525,60.5608,30387.0
2017-06-23 14:05:00,67.58,67.58,67.54,67.55,16075.0,60.5608,60.5608,60.525,60.5339,16075.0
2017-06-23 14:10:00,67.54,67.55,67.52,67.52,16506.0,60.525,60.5339,60.507,60.507,16506.0
2017-06-23 14:15:00,67.51,67.53,67.5,67.52,17552.0,60.4981,60.516,60.4891,60.507,17552.0
2017-06-23 14:20:00,67.52,67.53,67.49,67.5,55889.0,60.507,60.516,60.4801,60.4891,55889.0
2017-06-23 14:25:00,67.5,67.54,67.5,67.53,20325.0,60.4891,60.525,60.4891,60.516,20325.0
2017-06-23 14:30:00,67.53,67.58,67.51,67.57,25613.0,60.516,60.5608,60.4981,60.5518,25613.0
2017-06-23 14:35:00,67.56,67.57,67.54,67.54,17657.0,60.5429,60.5518,60.525,60.525,17657.0
2017-06-23 14:40:00,67.54,67.55,67.46,67.46,65410.0,60.525,60.5339,60.4533,60.4533,65410.0
2017-06-23 14:45:00,67.46,67.47,67.43,67.45,29777.0,60.4533,60.4622,60.4264,60.4443,29777.0
2017-06-23 14:50:00,67.44,67.45,67.35,67.38,43229.0,60.4353,60.4443,60.3547,60.3816,43229.0
2017-06-23 14:55:00,67.39,67.39,67.32,67.32,32603.0,60.3905,60.3905,60.3278,60.3278,32603.0
2017-06-23 15:00:00,67.31,67.34,67.29,67.34,48443.0,60.3188,60.3457,60.3009,60.3457,48443.0
2017-06-23 15:05:00,67.34,67.36,67.31,67.32,27594.0,60.3457,60.3636,60.3188,60.3278,27594.0
2017-06-23 15:10:00,67.33,67.34,67.3,67.31,30570.0,60.3368,60.3457,60.3099,60.3188,30570.0
2017-06-23 15:15:00,67.31,67.35,67.3,67.34,31130.0,60.3188,60.3547,60.3099,60.3457,31130.0
2017-06-23 15:20:00,67.34,67.34,67.28,67.29,69444.0,60.3457,60.3457,60.292,60.3009,69444.0
2017-06-23 15:25:00,67.28,67.29,67.22,67.26,63926.0,60.292,60.3009,60.2382,60.274,63926.0
2017-06-23 15:30:00,67.26,67.29,67.25,67.29,43955.0,60.274,60.3009,60.2651,60.3009,43955.0
2017-06-23 15:35:00,67.29,67.29,67.2,67.21,44348.0,60.3009,60.3009,60.2203,60.2292,44348.0
2017-06-23 15:40:00,67.22,67.27,67.21,67.25,81251.0,60.2382,60.283,60.2292,60.2651,81251.0
2017-06-23 15:45:00,67.25,67.3,67.24,67.29,77361.0,60.2651,60.3099,60.2561,60.3009,77361.0
2017-06-23 15:50:00,67.29,67.34,67.27,67.34,168107.0,60.3009,60.3457,60.283,60.3457,168107.0
2017-06-23 15:55:00,67.34,67.42,67.34,67.39,283573.0,60.3457,60.4174,60.3457,60.3905,283573.0
2017-06-26 09:30:00,67.8,67.96,67.52,67.94,51377.0,60.7579,60.9013,60.507,60.8834,51377.0
2017-06-26 09:35:00,67.94,68.08,67.84,67.99,50454.0,60.8834,61.0089,60.7938,60.9282,50454.0
2017-06-26 09:40:00,67.98,68.03,67.9,68.02,37965.0,60.9193,60.9641,60.8476,60.9551,37965.0
2017-06-26 09:45:00,68.02,68.08,67.99,68.06,33265.0,60.9551,61.0089,60.9282,60.9909,33265.0
2017-06-26 09:50:00,68.06,68.06,67.96,68.04,19086.0,60.9909,60.9909,60.9013,60.973,19086.0
2017-06-26 09:55:00,68.05,68.1,67.98,67.99,23312.0,60.982,61.0268,60.9193,60.9282,23312.0
2017-06-26 10:00:00,68.0,68.0,67.85,67.86,31718.0,60.9372,60.9372,60.8028,60.8117,31718.0
2017-06-26 10:05:00,67.86,67.91,67.82,67.85,27096.0,60.8117,60.8565,60.7759,60.8028,27096.0
2017-06-26 10:10:00,67.85,67.88,67.79,67.88,14993.0,60.8028,60.8296,60.749,60.8296,14993.0
2017-06-26 10:15:00,67.88,67.89,67.77,67.84,21856.0,60.8296,60.8386,60.7311,60.7938,21856.0
2017-06-26 10:20:00,67.84,67.9,67.81,67.86,31271.0,60.7938,60.8476,60.7669,60.8117,31271.0
2017-06-26 10:25:00,67.87,67.91,67.8,67.85,17578.0,60.8207,60.8565,60.7579,60.8028,17578.0
2017-06-26 10:30:00,67.87,67.87,67.83,67.87,19860.0,60.8207,60.8207,60.7848,60.8207,19860.0
2017-06-26 10:35:00,67.87,67.87,67.72,67.72,14211.0,60.8207,60.8207,60.6863,60.6863,14211.0
2017-06-26 10:40:00,67.71,67.71,67.62,67.68,21371.0,60.6773,60.6773,60.5966,60.6504,21371.0
2017-06-26 10:45:00,67.68,67.71,67.59,67.59,18907.0,60.6504,60.6773,60.5698,60.5698,18907.0
2017-06-26 10:50:00,67.59,67.64,67.52,67.53,27800.0,60.5698,60.6146,60.507,60.516,27800.0
2017-06-26 10:55:00,67.54,67.6,67.49,67.6,27244.0,60.525,60.5787,60.4801,60.5787,27244.0
2017-06-26 11:00:00,67.61,67.63,67.54,67.58,23172.0,60.5877,60.6056,60.525,60.5608,23172.0
2017-06-26 11:05:00,67.58,67.58,67.47,67.49,28393.0,60.5608,60.5608,60.4622,60.4801,28393.0
2017-06-26 11:10:00,67.48,67.58,67.43,67.57,17120.0,60.4712,60.5608,60.4264,60.5518,17120.0
2017-06-26 11:15:00,67.57,67.57,67.49,67.5,20932.0,60.5518,60.5518,60.4801,60.4891,20932.0
2017-06-26 11:20:00,67.51,67.51,67.46,67.49,24466.0,60.4981,60.4981,60.4533,60.4801,24466.0
2017-06-26 11:25:00,67.5,67.51,67.46,67.5,25249.0,60.4891,60.4981,60.4533,60.4891,25249.0
2017-06-26 11:30:00,67.5,67.5,67.37,67.39,29924.0,60.4891,60.4891,60.3726,60.3905,29924.0
2017-06-26 11:35:00,67.39,67.51,67.31,67.5,28655.0,60.3905,60.4981,60.3188,60.4891,28655.0
2017-06-26 11:40:00,67.51,67.52,67.46,67.47,13802.0,60.4981,60.507,60.4533,60.4622,13802.0
2017-06-26 11:45:00,67.47,67.51,67.46,67.47,23735.0,60.4622,60.4981,60.4533,60.4622,23735.0
2017-06-26 11:50:00,67.48,67.49,67.44,67.45,31696.0,60.4712,60.4801,60.4353,60.4443,31696.0
2017-06-26 11:55:00,67.46,67.59,67.46,67.58,12675.0,60.4533,60.5698,60.4533,60.5608,12675.0
2017-06-26 12:00:00,67.6,67.68,67.6,67.67,9020.0,60.5787,60.6504,60.5787,60.6415,9020.0
2017-06-26 12:05:00,67.69,67.7,67.59,67.69,15168.0,60.6594,60.6683,60.5698,60.6594,15168.0
2017-06-26 12:10:00,67.68,67.68,67.61,67.67,16670.0,60.6504,60.6504,60.5877,60.6415,16670.0
2017-06-26 12:15:00,67.67,67.67,67.57,67.58,13033.0,60.6415,60.6415,60.5518,60.5608,13033.0
2017-06-26 12:20:00,67.57,67.62,67.55,67.57,10528.0,60.5518,60.5966,60.5339,60.5518,10528.0
2017-06-26 12:25:00,67.56,67.57,67.52,67.57,11816.0,60.5429,60.5518,60.507,60.5518,11816.0
2017-06-26 12:30:00,67.59,67.63,67.58,67.63,12328.0,60.5698,60.6056,60.5608,60.6056,12328.0
2017-06-26 12:35:00,67.64,67.67,67.63,67.63,11939.0,60.6146,60.6415,60.6056,60.6056,11939.0
2017-06-26 12:40:00,67.64,67.68,67.63,67.68,12786.0,60.6146,60.6504,60.6056,60.6504,12786.0
2017-06-26 12:45:00,67.68,67.71,67.68,67.68,13292.0,60.6504,60.6773,60.6504,60.6504,13292.0
2017-06-26 12:50:00,67.68,67.72,67.67,67.71,8865.0,60.6504,60.6863,60.6415,60.6773,8865.0
2017-06-26 12:55:00,67.71,67.71,67.64,67.65,7973.0,60.6773,60.6773,60.6146,60.6235,7973.0
2017-06-26 13:00:00,67.65,67.67,67.61,67.63,15428.0,60.6235,60.6415,60.5877,60.6056,15428.0
2017-06-26 13:05:00,67.64,67.66,67.6,67.61,11236.0,60.6146,60.6325,60.5787,60.5877,11236.0
2017-06-26 13:10:00,67.61,67.61,67.56,67.59,13931.0,60.5877,60.5877,60.5429,60.5698,13931.0
2017-06-26 13:15:00,67.59,67.66,67.58,67.66,10410.0,60.5698,60.6325,60.5608,60.6325,10410.0
2017-06-26 13:20:00,67.67,67.67,67.61,67.64,11692.0,60.6415,60.6415,60.5877,60.6146,11692.0
2017-06-26 13:25:00,67.65,67.71,67.64,67.7,11887.0,60.6235,60.6773,60.6146,60.6683,11887.0
2017-06-26 13:30:00,67.7,67.73,67.67,67.73,10223.0,60.6683,60.6952,60.6415,60.6952,10223.0
2017-06-26 13:35:00,67.73,67.77,67.71,67.77,19830.0,60.6952,60.7311,60.6773,60.7311,19830.0
2017-06-26 13:40:00,67.77,67.78,67.74,67.77,75056.0,60.7311,60.74,60.7042,60.7311,75056.0
2017-06-26 13:45:00,67.76,67.78,67.72,67.73,39096.0,60.7221,60.74,60.6863,60.6952,39096.0
2017-06-26 13:50:00,67.73,67.78,67.71,67.77,20698.0,60.6952,60.74,60.6773,60.7311,20698.0
2017-06-26 13:55:00,67.78,67.81,67.73,67.73,40896.0,60.74,60.7669,60.6952,60.6952,40896.0
2017-06-26 14:00:00,67.73,67.73,67.67,67.72,14665.0,60.6952,60.6952,60.6415,60.6863,14665.0
2017-06-26 14:05:00,67.73,67.74,67.62,67.63,15562.0,60.6952,60.7042,60.5966,60.6056,15562.0
2017-06-26 14:10:00,67.63,67.63,67.57,67.6,14653.0,60.6056,60.6056,60.5518,60.5787,14653.0
2017-06-26 14:15:00,67.6,67.63,67.59,67.63,13561.0,60.5787,60.6056,60.5698,60.6056,13561.0
2017-06-26 14:20:00,67.63,67.63,67.55,67.59,14894.0,60.6056,60.6056,60.5339,60.5698,14894.0
2017-06-26 14:25:00,67.59,67.63,67.59,67.6,14704.0,60.5698,60.6056,60.5698,60.5787,14704.0
2017-06-26 14:30:00,67.6,67.65,67.59,67.63,19442.0,60.5787,60.6235,60.5698,60.6056,19442.0
2017-06-26 14:35:00,67.62,67.62,67.58,67.62,14553.0,60.5966,60.5966,60.5608,60.5966,14553.0
2017-06-26 14:40:00,67.62,67.62,67.56,67.56,28770.0,60.5966,60.5966,60.5429,60.5429,28770.0
2017-06-26 14:45:00,67.57,67.61,67.54,67.6,18665.0,60.5518,60.5877,60.525,60.5787,18665.0
2017-06-26 14:50:00,67.59,67.65,67.59,67.61,13886.0,60.5698,60.6235,60.5698,60.5877,13886.0
2017-06-26 14:55:00,67.61,67.61,67.58,67.6,17562.0,60.5877,60.5877,60.5608,60.5787,17562.0
2017-06-26 15:00:00,67.6,67.61,67.52,67.61,25243.0,60.5787,60.5877,60.507,60.5877,25243.0
2017-06-26 15:05:00,67.61,67.61,67.59,67.61,18637.0,60.5877,60.5877,60.5698,60.5877,18637.0
2017-06-26 15:10:00,67.6,67.62,67.59,67.61,15479.0,60.5787,60.5966,60.5698,60.5877,15479.0
2017-06-26 15:15:00,67.61,67.61,67.55,67.61,21006.0,60.5877,60.5877,60.5339,60.5877,21006.0
2017-06-26 15:20:00,67.61,67.65,67.59,67.6,32051.0,60.5877,60.6235,60.5698,60.5787,32051.0
2017-06-26 15:25:00,67.6,67.6,67.56,67.57,31652.0,60.5787,60.5787,60.5429,60.5518,31652.0
2017-06-26 15:30:00,67.57,67.58,67.52,67.55,31217.0,60.5518,60.5608,60.507,60.5339,31217.0
2017-06-26 15:35:00,67.56,67.59,67.49,67.55,42752.0,60.5429,60.5698,60.4801,60.5339,42752.0
2017-06-26 15:40:00,67.54,67.55,67.43,67.45,63502.0,60.525,60.5339,60.4264,60.4443,63502.0
2017-06-26 15:45:00,67.45,67.5,67.45,67.48,39616.0,60.4443,60.4891,60.4443,60.4712,39616.0
2017-06-26 15:50:00,67.47,67.51,67.42,67.44,63249.0,60.4622,60.4981,60.4174,60.4353,63249.0
2017-06-26 15:55:00,67.44,67.49,67.42,67.46,102759.0,60.4353,60.4801,60.4174,60.4533,102759.0
2017-06-27 09:30:00,67.31,67.68,67.21,67.31,48790.0,60.3188,60.6504,60.2292,60.3188,48790.0
2017-06-27 09:35:00,67.3,67.34,67.1,67.14,36177.0,60.3099,60.3457,60.1307,60.1665,36177.0
2017-06-27 09:40:00,67.1,67.28,67.1,67.19,23489.0,60.1307,60.292,60.1307,60.2113,23489.0
2017-06-27 09:45:00,67.21,67.28,67.07,67.07,26842.0,60.2292,60.292,60.1038,60.1038,26842.0
2017-06-27 09:50:00,67.07,67.15,67.05,67.13,14482.0,60.1038,60.1755,60.0858,60.1575,14482.0
2017-06-27 09:55:00,67.15,67.15,66.98,67.05,19388.0,60.1755,60.1755,60.0231,60.0858,19388.0
2017-06-27 10:00:00,67.05,67.17,67.04,67.15,18100.0,60.0858,60.1934,60.0769,60.1755,18100.0
2017-06-27 10:05:00,67.15,67.15,67.02,67.07,33714.0,60.1755,60.1755,60.059,60.1038,33714.0
2017-06-27 10:10:00,67.08,67.1,67.01,67.1,61481.0,60.1127,60.1307,60.05,60.1307,61481.0
2017-06-27 10:15:00,67.09,67.15,67.01,67.12,20030.0,60.1217,60.1755,60.05,60.1486,20030.0
2017-06-27 10:20:00,67.12,67.17,67.11,67.12,22832.0,60.1486,60.1934,60.1396,60.1486,22832.0
2017-06-27 10:25:00,67.11,67.14,67.06,67.06,18822.0,60.1396,60.1665,60.0948,60.0948,18822.0
2017-06-27 10:30:00,67.08,67.15,67.07,67.14,13914.0,60.1127,60.1755,60.1038,60.1665,13914.0
2017-06-27 10:35:00,67.14,67.28,67.13,67.25,18209.0,60.1665,60.292,60.1575,60.2651,18209.0
2017-06-27 10:40:00,67.25,67.37,67.25,67.33,12397.0,60.2651,60.3726,60.2651,60.3368,12397.0
2017-06-27 10:45:00,67.33,67.34,67.28,67.29,12214.0,60.3368,60.3457,60.292,60.3009,12214.0
2017-06-27 10:50:00,67.29,67.36,67.24,67.36,29343.0,60.3009,60.3636,60.2561,60.3636,29343.0
2017-06-27 10:55:00,67.36,67.39,67.24,67.24,55208.0,60.3636,60.3905,60.2561,60.2561,55208.0
2017-06-27 11:00:00,67.25,67.28,67.21,67.27,18984.0,60.2651,60.292,60.2292,60.283,18984.0
2017-06-27 11:05:00,67.25,67.26,67.22,67.22,12950.0,60.2651,60.274,60.2382,60.2382,12950.0
2017-06-27 11:10:00,67.23,67.24,67.18,67.19,13890.0,60.2472,60.2561,60.2023,60.2113,13890.0
2017-06-27 11:15:00,67.18,67.3,67.17,67.24,28132.0,60.2023,60.3099,60.1934,60.2561,28132.0
2017-06-27 11:20:00,67.23,67.28,67.18,67.19,19158.0,60.2472,60.292,60.2023,60.2113,19158.0
2017-06-27 11:25:00,67.19,67.22,67.17,67.19,11998.0,60.2113,60.2382,60.1934,60.2113,11998.0
2017-06-27 11:30:00,67.19,67.24,67.16,67.16,10795.0,60.2113,60.2561,60.1844,60.1844,10795.0
2017-06-27 11:35:00,67.17,67.3,67.17,67.29,13589.0,60.1934,60.3099,60.1934,60.3009,13589.0
2017-06-27 11:40:00,67.29,67.29,67.23,67.23,7317.0,60.3009,60.3009,60.2472,60.2472,7317.0
2017-06-27 11:45:00,67.23,67.27,67.23,67.27,7585.0,60.2472,60.283,60.2472,60.283,7585.0
2017-06-27 11:50:00,67.27,67.27,67.16,67.17,13166.0,60.283,60.283,60.1844,60.1934,13166.0
2017-06-27 11:55:00,67.16,67.22,67.16,67.18,13256.0,60.1844,60.2382,60.1844,60.2023,13256.0
2017-06-27 12:00:00,67.18,67.23,67.15,67.23,11191.0,60.2023,60.2472,60.1755,60.2472,11191.0
2017-06-27 12:05:00,67.23,67.23,67.19,67.21,9785.0,60.2472,60.2472,60.2113,60.2292,9785.0
2017-06-27 12:10:00,67.21,67.22,67.2,67.21,4300.0,60.2292,60.2382,60.2203,60.2292,4300.0
2017-06-27 12:15:00,67.21,67.21,67.12,67.13,21858.0,60.2292,60.2292,60.1486,60.1575,21858.0
2017-06-27 12:20:00,67.14,67.17,67.12,67.12,8988.0,60.1665,60.1934,60.1486,60.1486,8988.0
2017-06-27 12:25:00,67.12,67.16,67.11,67.12,45739.0,60.1486,60.1844,60.1396,60.1486,45739.0
2017-06-27 12:30:00,67.12,67.14,67.1,67.1,8477.0,60.1486,60.1665,60.1307,60.1307,8477.0
2017-06-27 12:35:00,67.09,67.09,67.04,67.06,21939.0,60.1217,60.1217,60.0769,60.0948,21939.0
2017-06-27 12:40:00,67.06,67.12,67.03,67.1,16689.0,60.0948,60.1486,60.0679,60.1307,16689.0
2017-06-27 12:45:00,67.1,67.11,67.09,67.11,5661.0,60.1307,60.1396,60.1217,60.1396,5661.0
2017-06-27 12:50:00,67.11,67.14,67.03,67.05,14460.0,60.1396,60.1665,60.0679,60.0858,14460.0
2017-06-27 12:55:00,67.05,67.06,67.0,67.01,9932.0,60.0858,60.0948,60.041,60.05,9932.0
2017-06-27 13:00:00,67.01,67.02,66.98,67.01,10108.0,60.05,60.059,60.0231,60.05,10108.0
2017-06-27 13:05:00,67.01,67.03,66.94,66.98,21472.0,60.05,60.0679,59.9873,60.0231,21472.0
2017-06-27 13:10:00,66.98,66.99,66.92,66.95,16945.0,60.0231,60.0321,59.9694,59.9962,16945.0
2017-06-27 13:15:00,66.93,66.99,66.93,66.97,12772.0,59.9783,60.0321,59.9783,60.0142,12772.0
2017-06-27 13:20:00,66.97,66.99,66.96,66.98,10723.0,60.0142,60.0321,60.0052,60.0231,10723.0
2017-06-27 13:25:00,66.97,66.98,66.91,66.93,12938.0,60.0142,60.0231,59.9604,59.9783,12938.0
2017-06-27 13:30:00,66.93,66.99,66.92,66.96,15800.0,59.9783,60.0321,59.9694,60.0052,15800.0
2017-06-27 13:35:00,66.97,66.98,66.73,66.77,36598.0,60.0142,60.0231,59.7991,59.8349,36598.0
2017-06-27 13:40:00,66.76,66.85,66.75,66.8,30456.0,59.826,59.9066,59.817,59.8618,30456.0
2017-06-27 13:45:00,66.79,66.8,66.69,66.78,40634.0,59.8529,59.8618,59.7632,59.8439,40634.0
2017-06-27 13:50:00,66.77,66.85,66.77,66.85,21284.0,59.8349,59.9066,59.8349,59.9066,21284.0
2017-06-27 13:55:00,66.85,66.88,66.77,66.79,16804.0,59.9066,59.9335,59.8349,59.8529,16804.0
2017-06-27 14:00:00,66.82,66.85,66.74,66.75,19466.0,59.8797,59.9066,59.808,59.817,19466.0
2017-06-27 14:05:00,66.76,66.78,66.68,66.73,27966.0,59.826,59.8439,59.7543,59.7991,27966.0
2017-06-27 14:10:00,66.73,66.73,66.63,66.67,24093.0,59.7991,59.7991,59.7095,59.7453,24093.0
2017-06-27 14:15:00,66.67,66.77,66.65,66.77,18892.0,59.7453,59.8349,59.7274,59.8349,18892.0
2017-06-27 14:20:00,66.76,66.76,66.72,66.75,16301.0,59.826,59.826,59.7901,59.817,16301.0
2017-06-27 14:25:00,66.74,66.85,66.72,66.81,23734.0,59.808,59.9066,59.7901,59.8708,23734.0
2017-06-27 14:30:00,66.82,66.89,66.82,66.87,16770.0,59.8797,59.9425,59.8797,59.9245,16770.0
2017-06-27 14:35:00,66.88,66.88,66.79,66.83,15967.0,59.9335,59.9335,59.8529,59.8887,15967.0
2017-06-27 14:40:00,66.83,66.87,66.81,66.83,19814.0,59.8887,59.9245,59.8708,59.8887,19814.0
2017-06-27 14:45:00,66.84,66.91,66.84,66.87,22138.0,59.8977,59.9604,59.8977,59.9245,22138.0
2017-06-27 14:50:00,66.87,66.92,66.86,66.88,15703.0,59.9245,59.9694,59.9156,59.9335,15703.0
2017-06-27 14:55:00,66.89,66.91,66.87,66.88,22312.0,59.9425,59.9604,59.9245,59.9335,22312.0
2017-06-27 15:00:00,66.88,66.93,66.86,66.91,15765.0,59.9335,59.9783,59.9156,59.9604,15765.0
2017-06-27 15:05:00,66.91,66.91,66.79,66.79,21197.0,59.9604,59.9604,59.8529,59.8529,21197.0
2017-06-27 15:10:00,66.79,66.83,66.78,66.83,15955.0,59.8529,59.8887,59.8439,59.8887,15955.0
2017-06-27 15:15:00,66.83,66.83,66.76,66.83,17691.0,59.8887,59.8887,59.826,59.8887,17691.0
2017-06-27 15:20:00,66.83,66.84,66.82,66.83,20325.0,59.8887,59.8977,59.8797,59.8887,20325.0
2017-06-27 15:25:00,66.82,66.84,66.77,66.78,29989.0,59.8797,59.8977,59.8349,59.8439,29989.0
2017-06-27 15:30:00,66.79,66.81,66.71,66.73,31512.0,59.8529,59.8708,59.7812,59.7991,31512.0
2017-06-27 15:35:00,66.73,66.77,66.71,66.73,58179.0,59.7991,59.8349,59.7812,59.7991,58179.0
2017-06-27 15:40:00,66.73,66.74,66.66,66.73,61912.0,59.7991,59.808,59.7364,59.7991,61912.0
2017-06-27 15:45:00,66.74,66.78,66.7,66.73,103266.0,59.808,59.8439,59.7722,59.7991,103266.0
2017-06-27 15:50:00,66.72,66.72,66.52,66.54,216577.0,59.7901,59.7901,59.6109,59.6288,216577.0
2017-06-27 15:55:00,66.55,66.59,66.52,66.53,347699.0,59.6378,59.6736,59.6109,59.6199,347699.0
2017-06-28 09:30:00,66.81,66.85,66.62,66.78,84255.0,59.8708,59.9066,59.7005,59.8439,84255.0
2017-06-28 09:35:00,66.82,66.86,66.63,66.64,20076.0,59.8797,59.9156,59.7095,59.7184,20076.0
2017-06-28 09:40:00,66.66,66.73,66.64,66.69,28458.0,59.7364,59.7991,59.7184,59.7632,28458.0
2017-06-28 09:45:00,66.68,66.68,66.59,66.63,37473.0,59.7543,59.7543,59.6736,59.7095,37473.0
2017-06-28 09:50:00,66.64,66.68,66.53,66.56,30310.0,59.7184,59.7543,59.6199,59.6467,30310.0
2017-06-28 09:55:00,66.57,66.66,66.55,66.6,21062.0,59.6557,59.7364,59.6378,59.6826,21062.0
2017-06-28 10:00:00,66.61,66.66,66.6,66.65,38857.0,59.6915,59.7364,59.6826,59.7274,38857.0
2017-06-28 10:05:00,66.64,66.76,66.61,66.7,69562.0,59.7184,59.826,59.6915,59.7722,69562.0
2017-06-28 10:10:00,66.69,66.7,66.65,66.69,30973.0,59.7632,59.7722,59.7274,59.7632,30973.0
2017-06-28 10:15:00,66.69,66.72,66.66,66.69,96325.0,59.7632,59.7901,59.7364,59.7632,96325.0
2017-06-28 10:20:00,66.7,66.7,66.57,66.61,33111.0,59.7722,59.7722,59.6557,59.6915,33111.0
2017-06-28 10:25:00,66.6,66.65,66.59,66.61,25624.0,59.6826,59.7274,59.6736,59.6915,25624.0
2017-06-28 10:30:00,66.62,66.69,66.6,66.69,67891.0,59.7005,59.7632,59.6826,59.7632,67891.0
2017-06-28 10:35:00,66.69,66.7,66.64,66.67,29388.0,59.7632,59.7722,59.7184,59.7453,29388.0
2017-06-28 10:40:00,66.68,66.77,66.67,66.71,103143.0,59.7543,59.8349,59.7453,59.7812,103143.0
2017-06-28 10:45:00,66.72,66.76,66.69,66.73,91026.0,59.7901,59.826,59.7632,59.7991,91026.0
2017-06-28 10:50:00,66.73,66.83,66.69,66.81,85865.0,59.7991,59.8887,59.7632,59.8708,85865.0
2017-06-28 10:55:00,66.81,66.98,66.77,66.91,36674.0,59.8708,60.0231,59.8349,59.9604,36674.0
2017-06-28 11:00:00,66.91,66.91,66.81,66.84,32323.0,59.9604,59.9604,59.8708,59.8977,32323.0
2017-06-28 11:05:00,66.84,66.9,66.78,66.89,30682.0,59.8977,59.9514,59.8439,59.9425,30682.0
2017-06-28 11:10:00,66.89,66.91,66.78,66.81,35951.0,59.9425,59.9604,59.8439,59.8708,35951.0
2017-06-28 11:15:00,66.81,66.83,66.8,66.8,32485.0,59.8708,59.8887,59.8618,59.8618,32485.0
2017-06-28 11:20:00,66.79,66.81,66.7,66.7,28301.0,59.8529,59.8708,59.7722,59.7722,28301.0
2017-06-28 11:25:00,66.7,66.8,66.69,66.71,21511.0,59.7722,59.8618,59.7632,59.7812,21511.0
2017-06-28 11:30:00,66.72,66.73,66.65,66.65,32288.0,59.7901,59.7991,59.7274,59.7274,32288.0
2017-06-28 11:35:00,66.64,66.7,66.63,66.65,27583.0,59.7184,59.7722,59.7095,59.7274,27583.0
2017-06-28 11:40:00,66.66,66.68,66.64,66.66,16916.0,59.7364,59.7543,59.7184,59.7364,16916.0
2017-06-28 11:45:00,66.67,66.7,66.66,66.7,19137.0,59.7453,59.7722,59.7364,59.7722,19137.0
2017-06-28 11:50:00,66.7,66.73,66.69,66.71,27945.0,59.7722,59.7991,59.7632,59.7812,27945.0
2017-06-28 11:55:00,66.72,66.73,66.68,66.69,21961.0,59.7901,59.7991,59.7543,59.7632,21961.0
2017-06-28 12:00:00,66.7,66.75,66.69,66.72,18359.0,59.7722,59.817,59.7632,59.7901,18359.0
2017-06-28 12:05:00,66.72,66.76,66.71,66.73,30629.0,59.7901,59.826,59.7812,59.7991,30629.0
2017-06-28 12:10:00,66.73,66.77,66.73,66.75,31697.0,59.7991,59.8349,59.7991,59.817,31697.0
2017-06-28 12:15:00,66.76,66.76,66.67,66.76,32459.0,59.826,59.826,59.7453,59.826,32459.0
2017-06-28 12:20:00,66.75,66.75,66.67,66.7,33296.0,59.817,59.817,59.7453,59.7722,33296.0
2017-06-28 12:25:00,66.71,66.71,66.66,66.7,38426.0,59.7812,59.7812,59.7364,59.7722,38426.0
2017-06-28 12:30:00,66.69,66.73,66.66,66.68,48999.0,59.7632,59.7991,59.7364,59.7543,48999.0
2017-06-28 12:35:00,66.67,66.75,66.67,66.74,36046.0,59.7453,59.817,59.7453,59.808,36046.0
2017-06-28 12:40:00,66.74,66.75,66.71,66.75,39101.0,59.808,59.817,59.7812,59.817,39101.0
2017-06-28 12:45:00,66.75,66.92,66.74,66.92,70731.0,59.817,59.9694,59.808,59.9694,70731.0
2017-06-28 12:50:00,66.94,66.97,66.93,66.96,15487.0,59.9873,60.0142,59.9783,60.0052,15487.0
2017-06-28 12:55:00,66.97,67.0,66.93,67.0,22506.0,60.0142,60.041,59.9783,60.041,22506.0
2017-06-28 13:00:00,67.0,67.09,66.98,67.0,30448.0,60.041,60.1217,60.0231,60.041,30448.0
2017-06-28 13:05:00,67.0,67.01,66.94,66.98,27627.0,60.041,60.05,59.9873,60.0231,27627.0
2017-06-28 13:10:00,66.97,67.0,66.92,66.96,17939.0,60.0142,60.041,59.9694,60.0052,17939.0
2017-06-28 13:15:00,66.97,67.0,66.93,66.98,25888.0,60.0142,60.041,59.9783,60.0231,25888.0
2017-06-28 13:20:00,66.98,67.0,66.93,67.0,26612.0,60.0231,60.041,59.9783,60.041,26612.0
2017-06-28 13:25:00,67.0,67.02,66.93,66.98,27045.0,60.041,60.059,59.9783,60.0231,27045.0
2017-06-28 13:30:00,66.98,66.98,66.95,66.96,10199.0,60.0231,60.0231,59.9962,60.0052,10199.0
2017-06-28 13:35:00,66.96,67.01,66.95,66.96,23517.0,60.0052,60.05,59.9962,60.0052,23517.0
2017-06-28 13:40:00,66.96,67.0,66.95,66.98,23999.0,60.0052,60.041,59.9962,60.0231,23999.0
2017-06-28 13:45:00,67.0,67.0,66.93,66.94,33404.0,60.041,60.041,59.9783,59.9873,33404.0
2017-06-28 13:50:00,66.94,66.99,66.93,66.97,19545.0,59.9873,60.0321,59.9783,60.0142,19545.0
2017-06-28 13:55:00,66.97,66.98,66.93,66.93,17952.0,60.0142,60.0231,59.9783,59.9783,17952.0
2017-06-28 14:00:00,66.94,66.99,66.9,66.91,26401.0,59.9873,60.0321,59.9514,59.9604,26401.0
2017-06-28 14:05:00,66.92,66.93,66.83,66.87,36655.0,59.9694,59.9783,59.8887,59.9245,36655.0
2017-06-28 14:10:00,66.88,66.98,66.85,66.96,32069.0,59.9335,60.0231,59.9066,60.0052,32069.0
2017-06-28 14:15:00,66.96,66.99,66.92,66.99,26066.0,60.0052,60.0321,59.9694,60.0321,26066.0
2017-06-28 14:20:00,66.99,66.99,66.93,66.94,13314.0,60.0321,60.0321,59.9783,59.9873,13314.0
2017-06-28 14:25:00,66.95,66.95,66.87,66.91,46558.0,59.9962,59.9962,59.9245,59.9604,46558.0
2017-06-28 14:30:00,66.91,66.93,66.87,66.92,43520.0,59.9604,59.9783,59.9245,59.9694,43520.0
2017-06-28 14:35:00,66.93,66.97,66.86,66.97,27164.0,59.9783,60.0142,59.9156,60.0142,27164.0
2017-06-28 14:40:00,66.97,67.02,66.96,67.02,18264.0,60.0142,60.059,60.0052,60.059,18264.0
2017-06-28 14:45:00,67.02,67.02,66.99,67.01,17652.0,60.059,60.059,60.0321,60.05,17652.0
2017-06-28 14:50:00,67.01,67.08,66.98,67.06,52048.0,60.05,60.1127,60.0231,60.0948,52048.0
2017-06-28 14:55:00,67.07,67.09,67.05,67.06,33481.0,60.1038,60.1217,60.0858,60.0948,33481.0
2017-06-28 15:00:00,67.06,67.19,67.06,67.19,53387.0,60.0948,60.2113,60.0948,60.2113,53387.0
2017-06-28 15:05:00,67.19,67.24,67.19,67.23,23586.0,60.2113,60.2561,60.2113,60.2472,23586.0
2017-06-28 15:10:00,67.23,67.24,67.13,67.15,37528.0,60.2472,60.2561,60.1575,60.1755,37528.0
2017-06-28 15:15:00,67.16,67.21,67.15,67.19,27163.0,60.1844,60.2292,60.1755,60.2113,27163.0
2017-06-28 15:20:00,67.19,67.19,67.14,67.16,28962.0,60.2113,60.2113,60.1665,60.1844,28962.0
2017-06-28 15:25:00,67.15,67.2,67.13,67.2,55403.0,60.1755,60.2203,60.1575,60.2203,55403.0
2017-06-28 15:30:00,67.2,67.22,67.17,67.18,62494.0,60.2203,60.2382,60.1934,60.2023,62494.0
2017-06-28 15:35:00,67.18,67.18,67.11,67.14,113145.0,60.2023,60.2023,60.1396,60.1665,113145.0
2017-06-28 15:40:00,67.13,67.14,67.07,67.07,53707.0,60.1575,60.1665,60.1038,60.1038,53707.0
2017-06-28 15:45:00,67.08,67.08,67.03,67.05,66683.0,60.1127,60.1127,60.0679,60.0858,66683.0
2017-06-28 15:50:00,67.04,67.07,67.02,67.03,102361.0,60.0769,60.1038,60.059,60.0679,102361.0
2017-06-28 15:55:00,67.03,67.07,66.99,67.04,222125.0,60.0679,60.1038,60.0321,60.0769,222125.0
2017-06-29 09:30:00,67.02,67.16,66.71,66.84,53958.0,60.059,60.1844,59.7812,59.8977,53958.0
2017-06-29 09:35:00,66.79,66.79,66.66,66.68,28191.0,59.8529,59.8529,59.7364,59.7543,28191.0
2017-06-29 09:40:00,66.69,66.72,66.54,66.57,37526.0,59.7632,59.7901,59.6288,59.6557,37526.0
2017-06-29 09:45:00,66.55,66.55,66.44,66.5,32149.0,59.6378,59.6378,59.5392,59.593,32149.0
2017-06-29 09:50:00,66.5,66.62,66.44,66.45,44129.0,59.593,59.7005,59.5392,59.5482,44129.0
2017-06-29 09:55:00,66.44,66.51,66.39,66.39,24092.0,59.5392,59.6019,59.4944,59.4944,24092.0
2017-06-29 10:00:00,66.4,66.44,66.29,66.3,35993.0,59.5034,59.5392,59.4048,59.4137,35993.0
2017-06-29 10:05:00,66.28,66.29,66.18,66.25,46762.0,59.3958,59.4048,59.3062,59.3689,46762.0
2017-06-29 10:10:00,66.24,66.31,66.21,66.28,52795.0,59.36,59.4227,59.3331,59.3958,52795.0
2017-06-29 10:15:00,66.31,66.43,66.28,66.4,37452.0,59.4227,59.5302,59.3958,59.5034,37452.0
2017-06-29 10:20:00,66.4,66.4,66.34,66.38,29734.0,59.5034,59.5034,59.4496,59.4854,29734.0
2017-06-29 10:25:00,66.38,66.42,66.3,66.42,42768.0,59.4854,59.5213,59.4137,59.5213,42768.0
2017-06-29 10:30:00,66.42,66.51,66.41,66.51,68924.0,59.5213,59.6019,59.5123,59.6019,68924.0
2017-06-29 10:35:00,66.51,66.51,66.44,66.5,25820.0,59.6019,59.6019,59.5392,59.593,25820.0
2017-06-29 10:40:00,66.48,66.58,66.47,66.54,37974.0,59.5751,59.6647,59.5661,59.6288,37974.0
2017-06-29 10:45:00,66.55,66.58,66.52,66.55,30595.0,59.6378,59.6647,59.6109,59.6378,30595.0
2017-06-29 10:50:00,66.54,66.54,66.39,66.45,23436.0,59.6288,59.6288,59.4944,59.5482,23436.0
2017-06-29 10:55:00,66.45,66.45,66.38,66.38,19071.0,59.5482,59.5482,59.4854,59.4854,19071.0
2017-06-29 11:00:00,66.38,66.4,66.32,66.4,26984.0,59.4854,59.5034,59.4317,59.5034,26984.0
2017-06-29 11:05:00,66.39,66.4,66.28,66.28,31107.0,59.4944,59.5034,59.3958,59.3958,31107.0
2017-06-29 11:10:00,66.28,66.28,66.15,66.18,32633.0,59.3958,59.3958,59.2793,59.3062,32633.0
2017-06-29 11:15:00,66.17,66.3,66.17,66.28,29612.0,59.2972,59.4137,59.2972,59.3958,29612.0
2017-06-29 11:20:00,66.28,66.3,66.18,66.2,27668.0,59.3958,59.4137,59.3062,59.3241,27668.0
2017-06-29 11:25:00,66.2,66.2,66.01,66.08,41822.0,59.3241,59.3241,59.1539,59.2166,41822.0
2017-06-29 11:30:00,66.09,66.13,65.94,66.13,35858.0,59.2256,59.2614,59.0911,59.2614,35858.0
2017-06-29 11:35:00,66.13,66.16,66.05,66.07,41057.0,59.2614,59.2883,59.1897,59.2076,41057.0
2017-06-29 11:40:00,66.05,66.15,66.03,66.09,63494.0,59.1897,59.2793,59.1718,59.2256,63494.0
2017-06-29 11:45:00,66.09,66.11,66.01,66.03,58995.0,59.2256,59.2435,59.1539,59.1718,58995.0
2017-06-29 11:50:00,66.01,66.05,65.95,65.95,28855.0,59.1539,59.1897,59.1001,59.1001,28855.0
2017-06-29 11:55:00,65.96,66.0,65.89,65.94,23050.0,59.1091,59.1449,59.0463,59.0911,23050.0
2017-06-29 12:00:00,65.95,66.03,65.92,65.98,34445.0,59.1001,59.1718,59.0732,59.127,34445.0
2017-06-29 12:05:00,65.99,66.06,65.95,66.05,35387.0,59.1359,59.1987,59.1001,59.1897,35387.0
2017-06-29 12:10:00,66.05,66.14,66.04,66.09,31635.0,59.1897,59.2704,59.1808,59.2256,31635.0
2017-06-29 12:15:00,66.08,66.12,66.0,66.11,30870.0,59.2166,59.2524,59.1449,59.2435,30870.0
2017-06-29 12:20:00,66.11,66.12,66.07,66.09,38236.0,59.2435,59.2524,59.2076,59.2256,38236.0
2017-06-29 12:25:00,66.08,66.08,66.0,66.06,16372.0,59.2166,59.2166,59.1449,59.1987,16372.0
2017-06-29 12:30:00,66.06,66.08,65.98,65.98,16455.0,59.1987,59.2166,59.127,59.127,16455.0
2017-06-29 12:35:00,65.97,66.08,65.96,66.02,26910.0,59.118,59.2166,59.1091,59.1628,26910.0
2017-06-29 12:40:00,66.02,66.07,65.98,66.06,22307.0,59.1628,59.2076,59.127,59.1987,22307.0
2017-06-29 12:45:00,66.06,66.06,65.95,65.97,21521.0,59.1987,59.1987,59.1001,59.118,21521.0
2017-06-29 12:50:00,65.98,65.99,65.91,65.93,17501.0,59.127,59.1359,59.0643,59.0822,17501.0
2017-06-29 12:55:00,65.92,65.93,65.81,65.82,36245.0,59.0732,59.0822,58.9746,58.9836,36245.0
2017-06-29 13:00:00,65.83,65.86,65.8,65.81,23411.0,58.9926,59.0194,58.9657,58.9746,23411.0
2017-06-29 13:05:00,65.83,65.84,65.74,65.78,25783.0,58.9926,59.0015,58.9119,58.9478,25783.0
2017-06-29 13:10:00,65.78,65.78,65.64,65.67,40411.0,58.9478,58.9478,58.8223,58.8492,40411.0
2017-06-29 13:15:00,65.67,65.79,65.62,65.78,23871.0,58.8492,58.9567,58.8044,58.9478,23871.0
2017-06-29 13:20:00,65.78,65.78,65.69,65.75,34652.0,58.9478,58.9478,58.8671,58.9209,34652.0
2017-06-29 13:25:00,65.75,65.76,65.6,65.65,36991.0,58.9209,58.9298,58.7865,58.8313,36991.0
2017-06-29 13:30:00,65.66,65.86,65.66,65.84,40210.0,58.8402,59.0194,58.8402,59.0015,40210.0
2017-06-29 13:35:00,65.83,65.85,65.8,65.84,20207.0,58.9926,59.0105,58.9657,59.0015,20207.0
2017-06-29 13:40:00,65.83,65.85,65.78,65.82,25150.0,58.9926,59.0105,58.9478,58.9836,25150.0
2017-06-29 13:45:00,65.82,65.84,65.79,65.8,18428.0,58.9836,59.0015,58.9567,58.9657,18428.0
2017-06-29 13:50:00,65.8,65.84,65.79,65.83,16439.0,58.9657,59.0015,58.9567,58.9926,16439.0
2017-06-29 13:55:00,65.82,65.85,65.76,65.81,27365.0,58.9836,59.0105,58.9298,58.9746,27365.0
2017-06-29 14:00:00,65.82,65.82,65.73,65.78,20935.0,58.9836,58.9836,58.9029,58.9478,20935.0
2017-06-29 14:05:00,65.78,65.85,65.77,65.81,19660.0,58.9478,59.0105,58.9388,58.9746,19660.0
2017-06-29 14:10:00,65.82,65.85,65.79,65.84,28642.0,58.9836,59.0105,58.9567,59.0015,28642.0
2017-06-29 14:15:00,65.85,65.91,65.82,65.83,24318.0,59.0105,59.0643,58.9836,58.9926,24318.0
2017-06-29 14:20:00,65.82,65.87,65.81,65.86,13762.0,58.9836,59.0284,58.9746,59.0194,13762.0
2017-06-29 14:25:00,65.86,65.89,65.85,65.88,13364.0,59.0194,59.0463,59.0105,59.0374,13364.0
2017-06-29 14:30:00,65.88,65.9,65.83,65.88,25216.0,59.0374,59.0553,58.9926,59.0374,25216.0
2017-06-29 14:35:00,65.89,65.91,65.85,65.9,29896.0,59.0463,59.0643,59.0105,59.0553,29896.0
2017-06-29 14:40:00,65.9,65.96,65.86,65.92,28509.0,59.0553,59.1091,59.0194,59.0732,28509.0
2017-06-29 14:45:00,65.91,65.91,65.85,65.86,17827.0,59.0643,59.0643,59.0105,59.0194,17827.0
2017-06-29 14:50:00,65.85,65.89,65.82,65.89,48282.0,59.0105,59.0463,58.9836,59.0463,48282.0
2017-06-29 14:55:00,65.89,65.93,65.86,65.93,23949.0,59.0463,59.0822,59.0194,59.0822,23949.0
2017-06-29 15:00:00,65.92,66.01,65.91,65.95,48657.0,59.0732,59.1539,59.0643,59.1001,48657.0
2017-06-29 15:05:00,65.95,66.0,65.94,65.96,29130.0,59.1001,59.1449,59.0911,59.1091,29130.0
2017-06-29 15:10:00,65.96,66.03,65.93,66.01,43715.0,59.1091,59.1718,59.0822,59.1539,43715.0
2017-06-29 15:15:00,66.01,66.21,66.0,66.2,69304.0,59.1539,59.3331,59.1449,59.3241,69304.0
2017-06-29 15:20:00,66.2,66.24,66.17,66.19,43392.0,59.3241,59.36,59.2972,59.3152,43392.0
2017-06-29 15:25:00,66.18,66.2,66.1,66.15,59994.0,59.3062,59.3241,59.2345,59.2793,59994.0
2017-06-29 15:30:00,66.15,66.3,66.15,66.26,53083.0,59.2793,59.4137,59.2793,59.3779,53083.0
2017-06-29 15:35:00,66.27,66.32,66.22,66.32,49095.0,59.3869,59.4317,59.3421,59.4317,49095.0
2017-06-29 15:40:00,66.32,66.32,66.2,66.23,81501.0,59.4317,59.4317,59.3241,59.351,81501.0
2017-06-29 15:45:00,66.24,66.27,66.14,66.14,69188.0,59.36,59.3869,59.2704,59.2704,69188.0
2017-06-29 15:50:00,66.14,66.21,66.1,66.16,133467.0,59.2704,59.3331,59.2345,59.2883,133467.0
2017-06-29 15:55:00,66.16,66.22,66.14,66.14,246739.0,59.2883,59.3421,59.2704,59.2704,246739.0
2017-06-30 09:30:00,66.5,66.67,66.17,66.4,208692.0,59.593,59.7453,59.2972,59.5034,208692.0
2017-06-30 09:35:00,66.41,66.65,66.36,66.55,53240.0,59.5123,59.7274,59.4675,59.6378,53240.0
2017-06-30 09:40:00,66.55,66.69,66.47,66.64,48910.0,59.6378,59.7632,59.5661,59.7184,48910.0
2017-06-30 09:45:00,66.64,66.9,66.62,66.79,24388.0,59.7184,59.9514,59.7005,59.8529,24388.0
2017-06-30 09:50:00,66.79,66.87,66.7,66.71,21400.0,59.8529,59.9245,59.7722,59.7812,21400.0
2017-06-30 09:55:00,66.71,66.74,66.6,66.6,31775.0,59.7812,59.808,59.6826,59.6826,31775.0
2017-06-30 10:00:00,66.6,66.74,66.58,66.61,26119.0,59.6826,59.808,59.6647,59.6915,26119.0
2017-06-30 10:05:00,66.61,66.67,66.55,66.55,28739.0,59.6915,59.7453,59.6378,59.6378,28739.0
2017-06-30 10:10:00,66.54,66.56,66.5,66.53,39738.0,59.6288,59.6467,59.593,59.6199,39738.0
2017-06-30 10:15:00,66.53,66.55,66.46,66.5,50847.0,59.6199,59.6378,59.5571,59.593,50847.0
2017-06-30 10:20:00,66.51,66.67,66.5,66.65,38122.0,59.6019,59.7453,59.593,59.7274,38122.0
2017-06-30 10:25:00,66.64,66.68,66.48,66.5,45621.0,59.7184,59.7543,59.5751,59.593,45621.0
2017-06-30 10:30:00,66.5,66.63,66.48,66.61,41884.0,59.593,59.7095,59.5751,59.6915,41884.0
2017-06-30 10:35:00,66.62,66.67,66.54,66.56,24738.0,59.7005,59.7453,59.6288,59.6467,24738.0
2017-06-30 10:40:00,66.57,66.63,66.53,66.56,16090.0,59.6557,59.7095,59.6199,59.6467,16090.0
2017-06-30 10:45:00,66.56,66.57,66.49,66.53,18812.0,59.6467,59.6557,59.584,59.6199,18812.0
2017-06-30 10:50:00,66.54,66.61,66.53,66.56,14322.0,59.6288,59.6915,59.6199,59.6467,14322.0
2017-06-30 10:55:00,66.56,66.68,66.56,66.64,18342.0,59.6467,59.7543,59.6467,59.7184,18342.0
2017-06-30 11:00:00,66.63,66.67,66.62,66.66,13380.0,59.7095,59.7453,59.7005,59.7364,13380.0
2017-06-30 11:05:00,66.66,66.66,66.58,66.6,19076.0,59.7364,59.7364,59.6647,59.6826,19076.0
2017-06-30 11:10:00,66.61,66.62,66.55,66.58,25068.0,59.6915,59.7005,59.6378,59.6647,25068.0
2017-06-30 11:15:00,66.58,66.62,66.55,66.59,19269.0,59.6647,59.7005,59.6378,59.6736,19269.0
2017-06-30 11:20:00,66.59,66.6,66.57,66.59,14006.0,59.6736,59.6826,59.6557,59.6736,14006.0
2017-06-30 11:25:00,66.59,66.59,66.36,66.41,66907.0,59.6736,59.6736,59.4675,59.5123,66907.0
2017-06-30 11:30:00,66.41,66.41,66.32,66.39,29457.0,59.5123,59.5123,59.4317,59.4944,29457.0
2017-06-30 11:35:00,66.39,66.47,66.39,66.45,13840.0,59.4944,59.5661,59.4944,59.5482,13840.0
2017-06-30 11:40:00,66.45,66.5,66.42,66.5,13338.0,59.5482,59.593,59.5213,59.593,13338.0
2017-06-30 11:45:00,66.48,66.57,66.46,66.55,12849.0,59.5751,59.6557,59.5571,59.6378,12849.0
2017-06-30 11:50:00,66.55,66.58,66.48,66.58,24472.0,59.6378,59.6647,59.5751,59.6647,24472.0
2017-06-30 11:55:00,66.58,66.62,66.5,66.52,70841.0,59.6647,59.7005,59.593,59.6109,70841.0
2017-06-30 12:00:00,66.52,66.56,66.49,66.51,19458.0,59.6109,59.6467,59.584,59.6019,19458.0
2017-06-30 12:05:00,66.52,66.54,66.48,66.5,22190.0,59.6109,59.6288,59.5751,59.593,22190.0
2017-06-30 12:10:00,66.51,66.54,66.48,66.49,16303.0,59.6019,59.6288,59.5751,59.584,16303.0
2017-06-30 12:15:00,66.49,66.56,66.48,66.56,18509.0,59.584,59.6467,59.5751,59.6467,18509.0
2017-06-30 12:20:00,66.56,66.58,66.51,66.56,12600.0,59.6467,59.6647,59.6019,59.6467,12600.0
2017-06-30 12:25:00,66.56,66.6,66.55,66.56,19536.0,59.6467,59.6826,59.6378,59.6467,19536.0
2017-06-30 12:30:00,66.56,66.63,66.56,66.61,21325.0,59.6467,59.7095,59.6467,59.6915,21325.0
2017-06-30 12:35:00,66.6,66.61,66.57,66.59,9700.0,59.6826,59.6915,59.6557,59.6736,9700.0
2017-06-30 12:40:00,66.59,66.66,66.58,66.65,17025.0,59.6736,59.7364,59.6647,59.7274,17025.0
2017-06-30 12:45:00,66.65,66.66,66.58,66.6,18355.0,59.7274,59.7364,59.6647,59.6826,18355.0
2017-06-30 12:50:00,66.61,66.66,66.57,66.63,34940.0,59.6915,59.7364,59.6557,59.7095,34940.0
2017-06-30 12:55:00,66.63,66.67,66.63,66.66,12300.0,59.7095,59.7453,59.7095,59.7364,12300.0
2017-06-30 13:00:00,66.66,66.67,66.63,66.67,9300.0,59.7364,59.7453,59.7095,59.7453,9300.0
2017-06-30 13:05:00,66.66,66.67,66.62,66.66,13173.0,59.7364,59.7453,59.7005,59.7364,13173.0
2017-06-30 13:10:00,66.66,66.68,66.66,66.67,5923.0,59.7364,59.7543,59.7364,59.7453,5923.0
2017-06-30 13:15:00,66.66,66.73,66.66,66.7,16468.0,59.7364,59.7991,59.7364,59.7722,16468.0
2017-06-30 13:20:00,66.69,66.71,66.65,66.69,13670.0,59.7632,59.7812,59.7274,59.7632,13670.0
2017-06-30 13:25:00,66.69,66.7,66.64,66.65,9992.0,59.7632,59.7722,59.7184,59.7274,9992.0
2017-06-30 13:30:00,66.65,66.68,66.62,66.67,19359.0,59.7274,59.7543,59.7005,59.7453,19359.0
2017-06-30 13:35:00,66.67,66.74,66.66,66.73,42967.0,59.7453,59.808,59.7364,59.7991,42967.0
2017-06-30 13:40:00,66.73,66.74,66.66,66.66,13867.0,59.7991,59.808,59.7364,59.7364,13867.0
2017-06-30 13:45:00,66.65,66.7,66.64,66.68,25766.0,59.7274,59.7722,59.7184,59.7543,25766.0
2017-06-30 13:50:00,66.68,66.69,66.64,66.65,28518.0,59.7543,59.7632,59.7184,59.7274,28518.0
2017-06-30 13:55:00,66.65,66.66,66.61,66.63,25371.0,59.7274,59.7364,59.6915,59.7095,25371.0
2017-06-30 14:00:00,66.63,66.64,66.58,66.62,33960.0,59.7095,59.7184,59.6647,59.7005,33960.0
2017-06-30 14:05:00,66.63,66.64,66.59,66.61,33440.0,59.7095,59.7184,59.6736,59.6915,33440.0
2017-06-30 14:10:00,66.61,66.68,66.59,66.64,23123.0,59.6915,59.7543,59.6736,59.7184,23123.0
2017-06-30 14:15:00,66.65,66.65,66.6,66.61,42635.0,59.7274,59.7274,59.6826,59.6915,42635.0
2017-06-30 14:20:00,66.62,66.64,66.58,66.63,19350.0,59.7005,59.7184,59.6647,59.7095,19350.0
2017-06-30 14:25:00,66.63,66.69,66.61,66.64,40281.0,59.7095,59.7632,59.6915,59.7184,40281.0
2017-06-30 14:30:00,66.63,66.65,66.61,66.63,17109.0,59.7095,59.7274,59.6915,59.7095,17109.0
2017-06-30 14:35:00,66.63,66.69,66.63,66.68,16527.0,59.7095,59.7632,59.7095,59.7543,16527.0
2017-06-30 14:40:00,66.68,66.76,66.67,66.72,15347.0,59.7543,59.826,59.7453,59.7901,15347.0
2017-06-30 14:45:00,66.72,66.77,66.71,66.75,13093.0,59.7901,59.8349,59.7812,59.817,13093.0
2017-06-30 14:50:00,66.75,66.75,66.71,66.72,10300.0,59.817,59.817,59.7812,59.7901,10300.0
2017-06-30 14:55:00,66.73,66.75,66.71,66.71,13100.0,59.7991,59.817,59.7812,59.7812,13100.0
2017-06-30 15:00:00,66.72,66.74,66.67,66.68,18206.0,59.7901,59.808,59.7453,59.7543,18206.0
2017-06-30 15:05:00,66.68,66.69,66.65,66.66,18241.0,59.7543,59.7632,59.7274,59.7364,18241.0
2017-06-30 15:10:00,66.65,66.67,66.6,66.6,19391.0,59.7274,59.7453,59.6826,59.6826,19391.0
2017-06-30 15:15:00,66.6,66.64,66.59,66.62,18109.0,59.6826,59.7184,59.6736,59.7005,18109.0
2017-06-30 15:20:00,66.62,66.7,66.6,66.68,28719.0,59.7005,59.7722,59.6826,59.7543,28719.0
2017-06-30 15:25:00,66.68,66.69,66.62,66.63,26216.0,59.7543,59.7632,59.7005,59.7095,26216.0
2017-06-30 15:30:00,66.62,66.63,66.55,66.6,35901.0,59.7005,59.7095,59.6378,59.6826,35901.0
2017-06-30 15:35:00,66.59,66.6,66.56,66.56,26672.0,59.6736,59.6826,59.6467,59.6467,26672.0
2017-06-30 15:40:00,66.56,66.61,66.56,66.59,49321.0,59.6467,59.6915,59.6467,59.6736,49321.0
2017-06-30 15:45:00,66.59,66.61,66.56,66.58,89386.0,59.6736,59.6915,59.6467,59.6647,89386.0
2017-06-30 15:50:00,66.58,66.58,66.49,66.49,103462.0,59.6647,59.6647,59.584,59.584,103462.0
2017-06-30 15:55:00,66.49,66.51,66.4,66.42,192130.0,59.584,59.6019,59.5034,59.5213,192130.0
2017-07-03 09:30:00,66.93,66.98,66.73,66.88,66447.0,59.9783,60.0231,59.7991,59.9335,66447.0
2017-07-03 09:35:00,66.85,66.88,66.68,66.71,29760.0,59.9066,59.9335,59.7543,59.7812,29760.0
2017-07-03 09:40:00,66.68,66.78,66.66,66.69,5125.0,59.7543,59.8439,59.7364,59.7632,5125.0
2017-07-03 09:45:00,66.72,66.93,66.72,66.91,8691.0,59.7901,59.9783,59.7901,59.9604,8691.0
2017-07-03 09:50:00,66.9,66.98,66.87,66.9,14110.0,59.9514,60.0231,59.9245,59.9514,14110.0
2017-07-03 09:55:00,66.91,66.91,66.82,66.82,8122.0,59.9604,59.9604,59.8797,59.8797,8122.0
2017-07-03 10:00:00,66.84,66.92,66.82,66.87,11891.0,59.8977,59.9694,59.8797,59.9245,11891.0
2017-07-03 10:05:00,66.87,66.94,66.84,66.93,19718.0,59.9245,59.9873,59.8977,59.9783,19718.0
2017-07-03 10:10:00,66.93,66.93,66.89,66.9,27225.0,59.9783,59.9783,59.9425,59.9514,27225.0
2017-07-03 10:15:00,66.9,66.93,66.81,66.81,18064.0,59.9514,59.9783,59.8708,59.8708,18064.0
2017-07-03 10:20:00,66.81,66.81,66.56,66.57,34325.0,59.8708,59.8708,59.6467,59.6557,34325.0
2017-07-03 10:25:00,66.59,66.65,66.51,66.63,21106.0,59.6736,59.7274,59.6019,59.7095,21106.0
2017-07-03 10:30:00,66.62,66.71,66.62,66.62,10200.0,59.7005,59.7812,59.7005,59.7005,10200.0
2017-07-03 10:35:00,66.59,66.59,66.53,66.58,6457.0,59.6736,59.6736,59.6199,59.6647,6457.0
2017-07-03 10:40:00,66.59,66.61,66.56,66.6,8843.0,59.6736,59.6915,59.6467,59.6826,8843.0
2017-07-03 10:45:00,66.6,66.64,66.57,66.63,8364.0,59.6826,59.7184,59.6557,59.7095,8364.0
2017-07-03 10:50:00,66.62,66.66,66.56,66.58,7610.0,59.7005,59.7364,59.6467,59.6647,7610.0
2017-07-03 10:55:00,66.6,66.6,66.51,66.52,14162.0,59.6826,59.6826,59.6019,59.6109,14162.0
2017-07-03 11:00:00,66.51,66.57,66.51,66.56,9300.0,59.6019,59.6557,59.6019,59.6467,9300.0
2017-07-03 11:05:00,66.54,66.56,66.46,66.51,16179.0,59.6288,59.6467,59.5571,59.6019,16179.0
2017-07-03 11:10:00,66.51,66.58,66.5,66.58,6820.0,59.6019,59.6647,59.593,59.6647,6820.0
2017-07-03 11:15:00,66.58,66.59,66.51,66.51,8306.0,59.6647,59.6736,59.6019,59.6019,8306.0
2017-07-03 11:20:00,66.51,66.61,66.49,66.6,12893.0,59.6019,59.6915,59.584,59.6826,12893.0
2017-07-03 11:25:00,66.62,66.67,66.6,66.67,7211.0,59.7005,59.7453,59.6826,59.7453,7211.0
2017-07-03 11:30:00,66.66,66.7,66.65,66.67,10625.0,59.7364,59.7722,59.7274,59.7453,10625.0
2017-07-03 11:35:00,66.66,66.66,66.61,66.64,6351.0,59.7364,59.7364,59.6915,59.7184,6351.0
2017-07-03 11:40:00,66.63,66.66,66.62,66.65,5536.0,59.7095,59.7364,59.7005,59.7274,5536.0
2017-07-03 11:45:00,66.66,66.69,66.65,66.66,12145.0,59.7364,59.7632,59.7274,59.7364,12145.0
2017-07-03 11:50:00,66.64,66.64,66.58,66.64,8383.0,59.7184,59.7184,59.6647,59.7184,8383.0
2017-07-03 11:55:00,66.64,66.69,66.64,66.69,4711.0,59.7184,59.7632,59.7184,59.7632,4711.0
2017-07-03 12:00:00,66.68,66.68,66.56,66.56,9840.0,59.7543,59.7543,59.6467,59.6467,9840.0
2017-07-03 12:05:00,66.55,66.57,66.47,66.47,6918.0,59.6378,59.6557,59.5661,59.5661,6918.0
2017-07-03 12:10:00,66.49,66.49,66.42,66.42,8459.0,59.584,59.584,59.5213,59.5213,8459.0
2017-07-03 12:15:00,66.43,66.48,66.4,66.46,14298.0,59.5302,59.5751,59.5034,59.5571,14298.0
2017-07-03 12:20:00,66.45,66.48,66.4,66.46,8156.0,59.5482,59.5751,59.5034,59.5571,8156.0
2017-07-03 12:25:00,66.45,66.51,66.45,66.49,8565.0,59.5482,59.6019,59.5482,59.584,8565.0
2017-07-03 12:30:00,66.49,66.5,66.45,66.46,20800.0,59.584,59.593,59.5482,59.5571,20800.0
2017-07-03 12:35:00,66.46,66.58,66.44,66.55,60894.0,59.5571,59.6647,59.5392,59.6378,60894.0
2017-07-03 12:40:00,66.55,66.59,66.53,66.53,33090.0,59.6378,59.6736,59.6199,59.6199,33090.0
2017-07-03 12:45:00,66.53,66.59,66.51,66.57,19217.0,59.6199,59.6736,59.6019,59.6557,19217.0
2017-07-03 12:50:00,66.58,66.74,66.58,66.74,87487.0,59.6647,59.808,59.6647,59.808,87487.0
2017-07-03 12:55:00,66.73,66.76,66.66,66.69,192267.0,59.7991,59.826,59.7364,59.7632,192267.0
2017-07-05 09:30:00,66.81,66.81,66.32,66.71,54848.0,59.8708,59.8708,59.4317,59.7812,54848.0
2017-07-05 09:35:00,66.72,66.75,66.55,66.55,48413.0,59.7901,59.817,59.6378,59.6378,48413.0
2017-07-05 09:40:00,66.62,66.64,66.23,66.3,41379.0,59.7005,59.7184,59.351,59.4137,41379.0
2017-07-05 09:45:00,66.28,66.31,66.14,66.19,45742.0,59.3958,59.4227,59.2704,59.3152,45742.0
2017-07-05 09:50:00,66.2,66.3,66.17,66.18,27040.0,59.3241,59.4137,59.2972,59.3062,27040.0
2017-07-05 09:55:00,66.19,66.3,66.19,66.3,7004.0,59.3152,59.4137,59.3152,59.4137,7004.0
2017-07-05 10:00:00,66.3,66.34,66.26,66.33,11709.0,59.4137,59.4496,59.3779,59.4406,11709.0
2017-07-05 10:05:00,66.31,66.38,66.3,66.32,11301.0,59.4227,59.4854,59.4137,59.4317,11301.0
2017-07-05 10:10:00,66.3,66.47,66.3,66.45,14611.0,59.4137,59.5661,59.4137,59.5482,14611.0
2017-07-05 10:15:00,66.46,66.46,66.33,66.37,10603.0,59.5571,59.5571,59.4406,59.4765,10603.0
2017-07-05 10:20:00,66.38,66.44,66.33,66.43,9244.0,59.4854,59.5392,59.4406,59.5302,9244.0
2017-07-05 10:25:00,66.44,66.44,66.34,66.4,20349.0,59.5392,59.5392,59.4496,59.5034,20349.0
2017-07-05 10:30:00,66.42,66.54,66.41,66.51,9700.0,59.5213,59.6288,59.5123,59.6019,9700.0
2017-07-05 10:35:00,66.52,66.56,66.5,66.55,8663.0,59.6109,59.6467,59.593,59.6378,8663.0
2017-07-05 10:40:00,66.56,66.65,66.52,66.63,19324.0,59.6467,59.7274,59.6109,59.7095,19324.0
2017-07-05 10:45:00,66.63,66.7,66.61,66.61,30565.0,59.7095,59.7722,59.6915,59.6915,30565.0
2017-07-05 10:50:00,66.63,66.7,66.56,66.7,16073.0,59.7095,59.7722,59.6467,59.7722,16073.0
2017-07-05 10:55:00,66.71,66.72,66.64,66.69,9249.0,59.7812,59.7901,59.7184,59.7632,9249.0
2017-07-05 11:00:00,66.67,66.73,66.63,66.64,46139.0,59.7453,59.7991,59.7095,59.7184,46139.0
2017-07-05 11:05:00,66.64,66.7,66.64,66.69,12375.0,59.7184,59.7722,59.7184,59.7632,12375.0
2017-07-05 11:10:00,66.7,66.73,66.67,66.73,16445.0,59.7722,59.7991,59.7453,59.7991,16445.0
2017-07-05 11:15:00,66.73,66.73,66.68,66.69,7502.0,59.7991,59.7991,59.7543,59.7632,7502.0
2017-07-05 11:20:00,66.7,66.74,66.69,66.69,10926.0,59.7722,59.808,59.7632,59.7632,10926.0
2017-07-05 11:25:00,66.7,66.8,66.7,66.78,20334.0,59.7722,59.8618,59.7722,59.8439,20334.0
2017-07-05 11:30:00,66.77,66.78,66.68,66.68,16487.0,59.8349,59.8439,59.7543,59.7543,16487.0
2017-07-05 11:35:00,66.67,66.76,66.67,66.76,21158.0,59.7453,59.826,59.7453,59.826,21158.0
2017-07-05 11:40:00,66.77,66.77,66.7,66.7,11659.0,59.8349,59.8349,59.7722,59.7722,11659.0
2017-07-05 11:45:00,66.69,66.79,66.68,66.78,22726.0,59.7632,59.8529,59.7543,59.8439,22726.0
2017-07-05 11:50:00,66.79,66.85,66.78,66.85,12622.0,59.8529,59.9066,59.8439,59.9066,12622.0
2017-07-05 11:55:00,66.86,66.88,66.84,66.84,6320.0,59.9156,59.9335,59.8977,59.8977,6320.0
2017-07-05 12:00:00,66.84,66.88,66.8,66.88,10375.0,59.8977,59.9335,59.8618,59.9335,10375.0
2017-07-05 12:05:00,66.87,66.88,66.84,66.84,6600.0,59.9245,59.9335,59.8977,59.8977,6600.0
2017-07-05 12:10:00,66.84,66.9,66.84,66.89,6347.0,59.8977,59.9514,59.8977,59.9425,6347.0
2017-07-05 12:15:00,66.89,66.91,66.88,66.89,12945.0,59.9425,59.9604,59.9335,59.9425,12945.0
2017-07-05 12:20:00,66.89,66.91,66.85,66.87,8654.0,59.9425,59.9604,59.9066,59.9245,8654.0
2017-07-05 12:25:00,66.88,66.89,66.86,66.86,7974.0,59.9335,59.9425,59.9156,59.9156,7974.0
2017-07-05 12:30:00,66.86,66.88,66.85,66.86,7156.0,59.9156,59.9335,59.9066,59.9156,7156.0
2017-07-05 12:35:00,66.86,66.89,66.84,66.86,7397.0,59.9156,59.9425,59.8977,59.9156,7397.0
2017-07-05 12:40:00,66.87,66.87,66.85,66.86,5135.0,59.9245,59.9245,59.9066,59.9156,5135.0
2017-07-05 12:45:00,66.86,66.88,66.83,66.84,9100.0,59.9156,59.9335,59.8887,59.8977,9100.0
2017-07-05 12:50:00,66.85,66.88,66.84,66.86,12891.0,59.9066,59.9335,59.8977,59.9156,12891.0
2017-07-05 12:55:00,66.86,66.89,66.86,66.89,4259.0,59.9156,59.9425,59.9156,59.9425,4259.0
2017-07-05 13:00:00,66.88,66.93,66.88,66.91,8459.0,59.9335,59.9783,59.9335,59.9604,8459.0
2017-07-05 13:05:00,66.91,66.94,66.89,66.93,6028.0,59.9604,59.9873,59.9425,59.9783,6028.0
2017-07-05 13:10:00,66.93,67.0,66.92,67.0,32634.0,59.9783,60.041,59.9694,60.041,32634.0
2017-07-05 13:15:00,66.99,67.06,66.99,67.06,88678.0,60.0321,60.0948,60.0321,60.0948,88678.0
2017-07-05 13:20:00,67.06,67.21,67.06,67.13,50364.0,60.0948,60.2292,60.0948,60.1575,50364.0
2017-07-05 13:25:00,67.13,67.15,67.12,67.14,18903.0,60.1575,60.1755,60.1486,60.1665,18903.0
2017-07-05 13:30:00,67.14,67.15,67.11,67.15,20413.0,60.1665,60.1755,60.1396,60.1755,20413.0
2017-07-05 13:35:00,67.15,67.18,67.14,67.15,21910.0,60.1755,60.2023,60.1665,60.1755,21910.0
2017-07-05 13:40:00,67.14,67.16,67.11,67.12,12325.0,60.1665,60.1844,60.1396,60.1486,12325.0
2017-07-05 13:45:00,67.13,67.14,67.1,67.1,12248.0,60.1575,60.1665,60.1307,60.1307,12248.0
2017-07-05 13:50:00,67.09,67.11,67.05,67.06,10173.0,60.1217,60.1396,60.0858,60.0948,10173.0
2017-07-05 13:55:00,67.08,67.1,67.06,67.08,12344.0,60.1127,60.1307,60.0948,60.1127,12344.0
2017-07-05 14:00:00,67.07,67.14,67.07,67.07,16302.0,60.1038,60.1665,60.1038,60.1038,16302.0
2017-07-05 14:05:00,67.08,67.14,67.0,67.04,45147.0,60.1127,60.1665,60.041,60.0769,45147.0
2017-07-05 14:10:00,67.03,67.06,66.97,67.0,12286.0,60.0679,60.0948,60.0142,60.041,12286.0
2017-07-05 14:15:00,67.0,67.06,67.0,67.02,8193.0,60.041,60.0948,60.041,60.059,8193.0
2017-07-05 14:20:00,67.01,67.08,67.0,67.05,8120.0,60.05,60.1127,60.041,60.0858,8120.0
2017-07-05 14:25:00,67.05,67.15,67.05,67.15,7971.0,60.0858,60.1755,60.0858,60.1755,7971.0
2017-07-05 14:30:00,67.13,67.18,67.11,67.13,10327.0,60.1575,60.2023,60.1396,60.1575,10327.0
2017-07-05 14:35:00,67.13,67.15,67.11,67.12,13284.0,60.1575,60.1755,60.1396,60.1486,13284.0
2017-07-05 14:40:00,67.11,67.25,67.09,67.18,84925.0,60.1396,60.2651,60.1217,60.2023,84925.0
2017-07-05 14:45:00,67.18,67.19,67.08,67.11,16221.0,60.2023,60.2113,60.1127,60.1396,16221.0
2017-07-05 14:50:00,67.11,67.13,67.06,67.07,11250.0,60.1396,60.1575,60.0948,60.1038,11250.0
2017-07-05 14:55:00,67.07,67.07,67.03,67.04,11151.0,60.1038,60.1038,60.0679,60.0769,11151.0
2017-07-05 15:00:00,67.03,67.05,66.89,66.92,15967.0,60.0679,60.0858,59.9425,59.9694,15967.0
2017-07-05 15:05:00,66.92,66.92,66.85,66.9,31727.0,59.9694,59.9694,59.9066,59.9514,31727.0
2017-07-05 15:10:00,66.9,66.95,66.9,66.91,17832.0,59.9514,59.9962,59.9514,59.9604,17832.0
2017-07-05 15:15:00,66.91,66.96,66.91,66.94,22466.0,59.9604,60.0052,59.9604,59.9873,22466.0
2017-07-05 15:20:00,66.94,66.94,66.86,66.86,30867.0,59.9873,59.9873,59.9156,59.9156,30867.0
2017-07-05 15:25:00,66.85,66.87,66.82,66.85,29157.0,59.9066,59.9245,59.8797,59.9066,29157.0
2017-07-05 15:30:00,66.86,66.87,66.83,66.86,35170.0,59.9156,59.9245,59.8887,59.9156,35170.0
2017-07-05 15:35:00,66.87,66.89,66.85,66.89,15644.0,59.9245,59.9425,59.9066,59.9425,15644.0
2017-07-05 15:40:00,66.89,66.93,66.88,66.93,32861.0,59.9425,59.9783,59.9335,59.9783,32861.0
2017-07-05 15:45:00,66.92,66.94,66.85,66.86,40337.0,59.9694,59.9873,59.9066,59.9156,40337.0
2017-07-05 15:50:00,66.87,66.92,66.86,66.9,52416.0,59.9245,59.9694,59.9156,59.9514,52416.0
2017-07-05 15:55:00,66.9,66.93,66.88,66.88,99845.0,59.9514,59.9783,59.9335,59.9335,99845.0
2017-07-06 09:30:00,66.46,66.69,66.46,66.6,34060.0,59.5571,59.7632,59.5571,59.6826,34060.0
2017-07-06 09:35:00,66.56,66.65,66.33,66.33,52834.0,59.6467,59.7274,59.4406,59.4406,52834.0
2017-07-06 09:40:00,66.32,66.42,66.31,66.35,14134.0,59.4317,59.5213,59.4227,59.4586,14134.0
2017-07-06 09:45:00,66.36,66.36,66.17,66.21,20160.0,59.4675,59.4675,59.2972,59.3331,20160.0
2017-07-06 09:50:00,66.21,66.31,66.18,66.27,19931.0,59.3331,59.4227,59.3062,59.3869,19931.0
2017-07-06 09:55:00,66.26,66.31,66.19,66.26,22269.0,59.3779,59.4227,59.3152,59.3779,22269.0
2017-07-06 10:00:00,66.24,66.36,66.22,66.26,21154.0,59.36,59.4675,59.3421,59.3779,21154.0
2017-07-06 10:05:00,66.24,66.26,66.13,66.2,30579.0,59.36,59.3779,59.2614,59.3241,30579.0
2017-07-06 10:10:00,66.19,66.27,66.19,66.26,9338.0,59.3152,59.3869,59.3152,59.3779,9338.0
2017-07-06 10:15:00,66.26,66.28,66.22,66.25,15909.0,59.3779,59.3958,59.3421,59.3689,15909.0
2017-07-06 10:20:00,66.27,66.31,66.2,66.23,29776.0,59.3869,59.4227,59.3241,59.351,29776.0
2017-07-06 10:25:00,66.24,66.28,66.14,66.18,14992.0,59.36,59.3958,59.2704,59.3062,14992.0
2017-07-06 10:30:00,66.17,66.18,66.1,66.11,19252.0,59.2972,59.3062,59.2345,59.2435,19252.0
2017-07-06 10:35:00,66.11,66.18,66.05,66.17,16844.0,59.2435,59.3062,59.1897,59.2972,16844.0
2017-07-06 10:40:00,66.17,66.25,66.16,66.2,20120.0,59.2972,59.3689,59.2883,59.3241,20120.0
2017-07-06 10:45:00,66.2,66.29,66.2,66.25,12056.0,59.3241,59.4048,59.3241,59.3689,12056.0
2017-07-06 10:50:00,66.25,66.36,66.23,66.35,28669.0,59.3689,59.4675,59.351,59.4586,28669.0
2017-07-06 10:55:00,66.34,66.34,66.25,66.31,15454.0,59.4496,59.4496,59.3689,59.4227,15454.0
2017-07-06 11:00:00,66.31,66.35,66.29,66.34,19716.0,59.4227,59.4586,59.4048,59.4496,19716.0
2017-07-06 11:05:00,66.34,66.42,66.33,66.4,13507.0,59.4496,59.5213,59.4406,59.5034,13507.0
2017-07-06 11:10:00,66.4,66.41,66.32,66.32,10501.0,59.5034,59.5123,59.4317,59.4317,10501.0
2017-07-06 11:15:00,66.32,66.34,66.31,66.33,14783.0,59.4317,59.4496,59.4227,59.4406,14783.0
2017-07-06 11:20:00,66.34,66.37,66.33,66.36,15558.0,59.4496,59.4765,59.4406,59.4675,15558.0
2017-07-06 11:25:00,66.37,66.5,66.37,66.44,32603.0,59.4765,59.593,59.4765,59.5392,32603.0
2017-07-06 11:30:00,66.45,66.55,66.45,66.5,22103.0,59.5482,59.6378,59.5482,59.593,22103.0
2017-07-06 11:35:00,66.5,66.57,66.47,66.49,16635.0,59.593,59.6557,59.5661,59.584,16635.0
2017-07-06 11:40:00,66.5,66.56,66.48,66.52,11333.0,59.593,59.6467,59.5751,59.6109,11333.0
2017-07-06 11:45:00,66.53,66.54,66.49,66.51,16000.0,59.6199,59.6288,59.584,59.6019,16000.0
2017-07-06 11:50:00,66.52,66.6,66.47,66.48,16290.0,59.6109,59.6826,59.5661,59.5751,16290.0
2017-07-06 11:55:00,66.48,66.5,66.44,66.5,7160.0,59.5751,59.593,59.5392,59.593,7160.0
2017-07-06 12:00:00,66.51,66.51,66.46,66.47,8633.0,59.6019,59.6019,59.5571,59.5661,8633.0
2017-07-06 12:05:00,66.48,66.48,66.41,66.47,11412.0,59.5751,59.5751,59.5123,59.5661,11412.0
2017-07-06 12:10:00,66.46,66.47,66.36,66.37,8798.0,59.5571,59.5661,59.4675,59.4765,8798.0
2017-07-06 12:15:00,66.36,66.45,66.34,66.41,9862.0,59.4675,59.5482,59.4496,59.5123,9862.0
2017-07-06 12:20:00,66.41,66.5,66.39,66.5,11800.0,59.5123,59.593,59.4944,59.593,11800.0
2017-07-06 12:25:00,66.5,66.5,66.47,66.47,8621.0,59.593,59.593,59.5661,59.5661,8621.0
2017-07-06 12:30:00,66.47,66.5,66.45,66.47,23511.0,59.5661,59.593,59.5482,59.5661,23511.0
2017-07-06 12:35:00,66.47,66.55,66.47,66.55,17305.0,59.5661,59.6378,59.5661,59.6378,17305.0
2017-07-06 12:40:00,66.54,66.55,66.52,66.53,14762.0,59.6288,59.6378,59.6109,59.6199,14762.0
2017-07-06 12:45:00,66.53,66.58,66.52,66.53,13480.0,59.6199,59.6647,59.6109,59.6199,13480.0
2017-07-06 12:50:00,66.53,66.55,66.51,66.52,11838.0,59.6199,59.6378,59.6019,59.6109,11838.0
2017-07-06 12:55:00,66.52,66.54,66.51,66.53,15500.0,59.6109,59.6288,59.6019,59.6199,15500.0
2017-07-06 13:00:00,66.53,66.56,66.49,66.5,10799.0,59.6199,59.6467,59.584,59.593,10799.0
2017-07-06 13:05:00,66.5,66.53,66.47,66.49,14316.0,59.593,59.6199,59.5661,59.584,14316.0
2017-07-06 13:10:00,66.49,66.49,66.47,66.49,9217.0,59.584,59.584,59.5661,59.584,9217.0
2017-07-06 13:15:00,66.48,66.58,66.48,66.56,15260.0,59.5751,59.6647,59.5751,59.6467,15260.0
2017-07-06 13:20:00,66.56,66.56,66.54,66.54,7730.0,59.6467,59.6467,59.6288,59.6288,7730.0
2017-07-06 13:25:00,66.55,66.57,66.53,66.57,16135.0,59.6378,59.6557,59.6199,59.6557,16135.0
2017-07-06 13:30:00,66.57,66.57,66.53,66.55,9809.0,59.6557,59.6557,59.6199,59.6378,9809.0
2017-07-06 13:35:00,66.55,66.55,66.48,66.49,13157.0,59.6378,59.6378,59.5751,59.584,13157.0
2017-07-06 13:40:00,66.48,66.48,66.41,66.41,9941.0,59.5751,59.5751,59.5123,59.5123,9941.0
2017-07-06 13:45:00,66.42,66.45,66.41,66.45,15624.0,59.5213,59.5482,59.5123,59.5482,15624.0
2017-07-06 13:50:00,66.45,66.46,66.43,66.44,12853.0,59.5482,59.5571,59.5302,59.5392,12853.0
2017-07-06 13:55:00,66.44,66.44,66.39,66.41,18431.0,59.5392,59.5392,59.4944,59.5123,18431.0
2017-07-06 14:00:00,66.41,66.41,66.31,66.33,37488.0,59.5123,59.5123,59.4227,59.4406,37488.0
2017-07-06 14:05:00,66.32,66.32,66.29,66.3,15588.0,59.4317,59.4317,59.4048,59.4137,15588.0
2017-07-06 14:10:00,66.3,66.3,66.24,66.24,22579.0,59.4137,59.4137,59.36,59.36,22579.0
2017-07-06 14:15:00,66.24,66.25,66.19,66.2,30522.0,59.36,59.3689,59.3152,59.3241,30522.0
2017-07-06 14:20:00,66.2,66.27,66.2,66.27,25949.0,59.3241,59.3869,59.3241,59.3869,25949.0
2017-07-06 14:25:00,66.27,66.32,66.26,66.31,15074.0,59.3869,59.4317,59.3779,59.4227,15074.0
2017-07-06 14:30:00,66.31,66.32,66.21,66.26,29333.0,59.4227,59.4317,59.3331,59.3779,29333.0
2017-07-06 14:35:00,66.27,66.29,66.21,66.23,20512.0,59.3869,59.4048,59.3331,59.351,20512.0
2017-07-06 14:40:00,66.23,66.23,66.17,66.2,46821.0,59.351,59.351,59.2972,59.3241,46821.0
2017-07-06 14:45:00,66.2,66.23,66.15,66.23,18766.0,59.3241,59.351,59.2793,59.351,18766.0
2017-07-06 14:50:00,66.23,66.28,66.2,66.28,19949.0,59.351,59.3958,59.3241,59.3958,19949.0
2017-07-06 14:55:00,66.28,66.31,66.27,66.31,13341.0,59.3958,59.4227,59.3869,59.4227,13341.0
2017-07-06 15:00:00,66.3,66.34,66.29,66.32,18963.0,59.4137,59.4496,59.4048,59.4317,18963.0
2017-07-06 15:05:00,66.33,66.33,66.28,66.31,29425.0,59.4406,59.4406,59.3958,59.4227,29425.0
2017-07-06 15:10:00,66.31,66.32,66.21,66.21,21561.0,59.4227,59.4317,59.3331,59.3331,21561.0
2017-07-06 15:15:00,66.21,66.28,66.21,66.28,32062.0,59.3331,59.3958,59.3331,59.3958,32062.0
2017-07-06 15:20:00,66.28,66.33,66.25,66.31,33976.0,59.3958,59.4406,59.3689,59.4227,33976.0
2017-07-06 15:25:00,66.31,66.32,66.26,66.28,30422.0,59.4227,59.4317,59.3779,59.3958,30422.0
2017-07-06 15:30:00,66.27,66.28,66.21,66.25,31402.0,59.3869,59.3958,59.3331,59.3689,31402.0
2017-07-06 15:35:00,66.25,66.26,66.16,66.21,35638.0,59.3689,59.3779,59.2883,59.3331,35638.0
2017-07-06 15:40:00,66.2,66.23,66.19,66.23,44054.0,59.3241,59.351,59.3152,59.351,44054.0
2017-07-06 15:45:00,66.23,66.29,66.23,66.29,50120.0,59.351,59.4048,59.351,59.4048,50120.0
2017-07-06 15:50:00,66.28,66.33,66.26,66.31,56968.0,59.3958,59.4406,59.3779,59.4227,56968.0
2017-07-06 15:55:00,66.32,66.33,66.25,66.3,150521.0,59.4317,59.4406,59.3689,59.4137,150521.0
2017-07-07 09:30:00,66.4,66.63,66.39,66.58,85905.0,59.5034,59.7095,59.4944,59.6647,85905.0
2017-07-07 09:35:00,66.56,66.73,66.37,66.69,29663.0,59.6467,59.7991,59.4765,59.7632,29663.0
2017-07-07 09:40:00,66.68,66.72,66.63,66.67,20957.0,59.7543,59.7901,59.7095,59.7453,20957.0
2017-07-07 09:45:00,66.68,66.77,66.67,66.77,16623.0,59.7543,59.8349,59.7453,59.8349,16623.0
2017-07-07 09:50:00,66.76,66.95,66.76,66.95,13936.0,59.826,59.9962,59.826,59.9962,13936.0
2017-07-07 09:55:00,66.93,67.04,66.93,67.02,30318.0,59.9783,60.0769,59.9783,60.059,30318.0
2017-07-07 10:00:00,67.02,67.02,66.82,66.83,29026.0,60.059,60.059,59.8797,59.8887,29026.0
2017-07-07 10:05:00,66.83,66.87,66.8,66.85,15570.0,59.8887,59.9245,59.8618,59.9066,15570.0
2017-07-07 10:10:00,66.86,66.99,66.86,66.98,16235.0,59.9156,60.0321,59.9156,60.0231,16235.0
2017-07-07 10:15:00,66.98,67.02,66.91,66.91,30274.0,60.0231,60.059,59.9604,59.9604,30274.0
2017-07-07 10:20:00,66.92,67.02,66.89,66.98,20238.0,59.9694,60.059,59.9425,60.0231,20238.0
2017-07-07 10:25:00,66.98,67.08,66.93,67.08,17323.0,60.0231,60.1127,59.9783,60.1127,17323.0
2017-07-07 10:30:00,67.1,67.17,67.09,67.12,25624.0,60.1307,60.1934,60.1217,60.1486,25624.0
2017-07-07 10:35:00,67.12,67.13,67.06,67.06,15042.0,60.1486,60.1575,60.0948,60.0948,15042.0
2017-07-07 10:40:00,67.06,67.18,67.05,67.14,20399.0,60.0948,60.2023,60.0858,60.1665,20399.0
2017-07-07 10:45:00,67.15,67.16,67.04,67.08,13276.0,60.1755,60.1844,60.0769,60.1127,13276.0
2017-07-07 10:50:00,67.08,67.09,67.04,67.05,11937.0,60.1127,60.1217,60.0769,60.0858,11937.0
2017-07-07 10:55:00,67.05,67.07,67.02,67.05,18298.0,60.0858,60.1038,60.059,60.0858,18298.0
2017-07-07 11:00:00,67.05,67.07,67.0,67.05,23704.0,60.0858,60.1038,60.041,60.0858,23704.0
2017-07-07 11:05:00,67.06,67.08,67.04,67.06,19455.0,60.0948,60.1127,60.0769,60.0948,19455.0
2017-07-07 11:10:00,67.06,67.13,67.04,67.13,24132.0,60.0948,60.1575,60.0769,60.1575,24132.0
2017-07-07 11:15:00,67.13,67.15,67.06,67.06,37644.0,60.1575,60.1755,60.0948,60.0948,37644.0
2017-07-07 11:20:00,67.06,67.13,67.06,67.12,15932.0,60.0948,60.1575,60.0948,60.1486,15932.0
2017-07-07 11:25:00,67.12,67.26,67.11,67.25,27547.0,60.1486,60.274,60.1396,60.2651,27547.0
2017-07-07 11:30:00,67.25,67.3,67.23,67.28,22782.0,60.2651,60.3099,60.2472,60.292,22782.0
2017-07-07 11:35:00,67.27,67.32,67.2,67.23,13854.0,60.283,60.3278,60.2203,60.2472,13854.0
2017-07-07 11:40:00,67.23,67.24,67.15,67.16,29204.0,60.2472,60.2561,60.1755,60.1844,29204.0
2017-07-07 11:45:00,67.15,67.16,67.11,67.13,19036.0,60.1755,60.1844,60.1396,60.1575,19036.0
2017-07-07 11:50:00,67.13,67.17,67.12,67.16,11339.0,60.1575,60.1934,60.1486,60.1844,11339.0
2017-07-07 11:55:00,67.16,67.17,67.14,67.15,15764.0,60.1844,60.1934,60.1665,60.1755,15764.0
2017-07-07 12:00:00,67.15,67.17,67.15,67.16,16289.0,60.1755,60.1934,60.1755,60.1844,16289.0
2017-07-07 12:05:00,67.15,67.18,67.14,67.17,28017.0,60.1755,60.2023,60.1665,60.1934,28017.0
2017-07-07 12:10:00,67.16,67.2,67.14,67.2,32514.0,60.1844,60.2203,60.1665,60.2203,32514.0
2017-07-07 12:15:00,67.2,67.24,67.15,67.17,106069.0,60.2203,60.2561,60.1755,60.1934,106069.0
2017-07-07 12:20:00,67.17,67.17,67.14,67.15,21771.0,60.1934,60.1934,60.1665,60.1755,21771.0
2017-07-07 12:25:00,67.15,67.16,67.13,67.13,23191.0,60.1755,60.1844,60.1575,60.1575,23191.0
2017-07-07 12:30:00,67.14,67.16,67.13,67.15,14770.0,60.1665,60.1844,60.1575,60.1755,14770.0
2017-07-07 12:35:00,67.15,67.15,67.12,67.13,22987.0,60.1755,60.1755,60.1486,60.1575,22987.0
2017-07-07 12:40:00,67.13,67.16,67.13,67.15,28232.0,60.1575,60.1844,60.1575,60.1755,28232.0
2017-07-07 12:45:00,67.15,67.17,67.15,67.15,17400.0,60.1755,60.1934,60.1755,60.1755,17400.0
2017-07-07 12:50:00,67.15,67.17,67.14,67.15,27939.0,60.1755,60.1934,60.1665,60.1755,27939.0
2017-07-07 12:55:00,67.16,67.16,67.14,67.14,15708.0,60.1844,60.1844,60.1665,60.1665,15708.0
2017-07-07 13:00:00,67.15,67.17,67.14,67.14,25262.0,60.1755,60.1934,60.1665,60.1665,25262.0
2017-07-07 13:05:00,67.15,67.15,67.14,67.15,13396.0,60.1755,60.1755,60.1665,60.1755,13396.0
2017-07-07 13:10:00,67.15,67.16,67.14,67.14,18187.0,60.1755,60.1844,60.1665,60.1665,18187.0
2017-07-07 13:15:00,67.15,67.16,67.14,67.15,30277.0,60.1755,60.1844,60.1665,60.1755,30277.0
2017-07-07 13:20:00,67.15,67.16,67.15,67.15,30948.0,60.1755,60.1844,60.1755,60.1755,30948.0
2017-07-07 13:25:00,67.16,67.19,67.14,67.16,52972.0,60.1844,60.2113,60.1665,60.1844,52972.0
2017-07-07 13:30:00,67.15,67.17,67.14,67.14,23416.0,60.1755,60.1934,60.1665,60.1665,23416.0
2017-07-07 13:35:00,67.15,67.17,67.14,67.15,24823.0,60.1755,60.1934,60.1665,60.1755,24823.0
2017-07-07 13:40:00,67.15,67.18,67.15,67.18,26890.0,60.1755,60.2023,60.1755,60.2023,26890.0
2017-07-07 13:45:00,67.17,67.19,67.16,67.18,14483.0,60.1934,60.2113,60.1844,60.2023,14483.0
2017-07-07 13:50:00,67.17,67.17,67.14,67.14,16583.0,60.1934,60.1934,60.1665,60.1665,16583.0
2017-07-07 13:55:00,67.14,67.17,67.14,67.15,16674.0,60.1665,60.1934,60.1665,60.1755,16674.0
2017-07-07 14:00:00,67.15,67.15,67.1,67.12,12179.0,60.1755,60.1755,60.1307,60.1486,12179.0
2017-07-07 14:05:00,67.12,67.16,67.11,67.15,31616.0,60.1486,60.1844,60.1396,60.1755,31616.0
2017-07-07 14:10:00,67.15,67.19,67.15,67.17,9205.0,60.1755,60.2113,60.1755,60.1934,9205.0
2017-07-07 14:15:00,67.16,67.17,67.12,67.13,17928.0,60.1844,60.1934,60.1486,60.1575,17928.0
2017-07-07 14:20:00,67.13,67.15,67.11,67.11,10175.0,60.1575,60.1755,60.1396,60.1396,10175.0
2017-07-07 14:25:00,67.11,67.11,67.06,67.06,7314.0,60.1396,60.1396,60.0948,60.0948,7314.0
2017-07-07 14:30:00,67.06,67.12,67.06,67.09,8720.0,60.0948,60.1486,60.0948,60.1217,8720.0
2017-07-07 14:35:00,67.09,67.11,67.07,67.07,7565.0,60.1217,60.1396,60.1038,60.1038,7565.0
2017-07-07 14:40:00,67.07,67.11,67.07,67.09,12893.0,60.1038,60.1396,60.1038,60.1217,12893.0
2017-07-07 14:45:00,67.09,67.11,67.08,67.1,7759.0,60.1217,60.1396,60.1127,60.1307,7759.0
2017-07-07 14:50:00,67.11,67.13,67.11,67.11,9038.0,60.1396,60.1575,60.1396,60.1396,9038.0
2017-07-07 14:55:00,67.11,67.12,67.09,67.09,7104.0,60.1396,60.1486,60.1217,60.1217,7104.0
2017-07-07 15:00:00,67.09,67.09,67.05,67.06,14594.0,60.1217,60.1217,60.0858,60.0948,14594.0
2017-07-07 15:05:00,67.05,67.08,67.05,67.07,14306.0,60.0858,60.1127,60.0858,60.1038,14306.0
2017-07-07 15:10:00,67.07,67.09,67.06,67.07,14216.0,60.1038,60.1217,60.0948,60.1038,14216.0
2017-07-07 15:15:00,67.08,67.1,67.07,67.09,16686.0,60.1127,60.1307,60.1038,60.1217,16686.0
2017-07-07 15:20:00,67.1,67.1,67.06,67.07,13423.0,60.1307,60.1307,60.0948,60.1038,13423.0
2017-07-07 15:25:00,67.08,67.08,67.05,67.07,16075.0,60.1127,60.1127,60.0858,60.1038,16075.0
2017-07-07 15:30:00,67.06,67.07,67.04,67.06,19777.0,60.0948,60.1038,60.0769,60.0948,19777.0
2017-07-07 15:35:00,67.06,67.07,67.05,67.05,20314.0,60.0948,60.1038,60.0858,60.0858,20314.0
2017-07-07 15:40:00,67.05,67.1,67.05,67.06,40351.0,60.0858,60.1307,60.0858,60.0948,40351.0
2017-07-07 15:45:00,67.07,67.07,67.04,67.06,54249.0,60.1038,60.1038,60.0769,60.0948,54249.0
2017-07-07 15:50:00,67.06,67.06,66.98,66.98,84921.0,60.0948,60.0948,60.0231,60.0231,84921.0
2017-07-07 15:55:00,66.98,67.01,66.96,66.96,187539.0,60.0231,60.05,60.0052,60.0052,187539.0
2017-07-10 09:30:00,66.99,67.04,66.89,67.04,29012.0,60.0321,60.0769,59.9425,60.0769,29012.0
2017-07-10 09:35:00,67.06,67.11,66.97,66.97,23717.0,60.0948,60.1396,60.0142,60.0142,23717.0
2017-07-10 09:40:00,66.97,67.01,66.89,66.95,24619.0,60.0142,60.05,59.9425,59.9962,24619.0
2017-07-10 09:45:00,66.94,66.96,66.86,66.87,19606.0,59.9873,60.0052,59.9156,59.9245,19606.0
2017-07-10 09:50:00,66.88,66.91,66.72,66.75,13315.0,59.9335,59.9604,59.7901,59.817,13315.0
2017-07-10 09:55:00,66.76,66.79,66.65,66.66,11917.0,59.826,59.8529,59.7274,59.7364,11917.0
2017-07-10 10:00:00,66.7,66.92,66.67,66.9,10739.0,59.7722,59.9694,59.7453,59.9514,10739.0
2017-07-10 10:05:00,66.92,66.99,66.88,66.96,12143.0,59.9694,60.0321,59.9335,60.0052,12143.0
2017-07-10 10:10:00,66.97,67.0,66.95,66.98,16609.0,60.0142,60.041,59.9962,60.0231,16609.0
2017-07-10 10:15:00,66.97,67.07,66.96,67.06,17118.0,60.0142,60.1038,60.0052,60.0948,17118.0
2017-07-10 10:20:00,67.06,67.09,67.03,67.03,15426.0,60.0948,60.1217,60.0679,60.0679,15426.0
2017-07-10 10:25:00,67.04,67.06,66.99,67.0,15094.0,60.0769,60.0948,60.0321,60.041,15094.0
2017-07-10 10:30:00,67.0,67.05,66.96,66.96,26789.0,60.041,60.0858,60.0052,60.0052,26789.0
2017-07-10 10:35:00,66.96,67.01,66.92,67.01,33202.0,60.0052,60.05,59.9694,60.05,33202.0
2017-07-10 10:40:00,67.01,67.01,66.93,66.94,15888.0,60.05,60.05,59.9783,59.9873,15888.0
2017-07-10 10:45:00,66.93,66.94,66.9,66.94,12495.0,59.9783,59.9873,59.9514,59.9873,12495.0
2017-07-10 10:50:00,66.94,67.01,66.93,66.98,15094.0,59.9873,60.05,59.9783,60.0231,15094.0
2017-07-10 10:55:00,66.98,67.06,66.97,67.05,14817.0,60.0231,60.0948,60.0142,60.0858,14817.0
2017-07-10 11:00:00,67.06,67.07,67.01,67.01,14279.0,60.0948,60.1038,60.05,60.05,14279.0
2017-07-10 11:05:00,67.01,67.01,66.97,66.99,22305.0,60.05,60.05,60.0142,60.0321,22305.0
2017-07-10 11:10:00,67.0,67.05,66.99,67.04,11461.0,60.041,60.0858,60.0321,60.0769,11461.0
2017-07-10 11:15:00,67.03,67.03,66.96,66.98,12421.0,60.0679,60.0679,60.0052,60.0231,12421.0
2017-07-10 11:20:00,66.97,67.01,66.96,67.0,12602.0,60.0142,60.05,60.0052,60.041,12602.0
2017-07-10 11:25:00,67.0,67.02,66.95,66.98,14185.0,60.041,60.059,59.9962,60.0231,14185.0
2017-07-10 11:30:00,66.98,66.98,66.93,66.95,10999.0,60.0231,60.0231,59.9783,59.9962,10999.0
2017-07-10 11:35:00,66.94,67.0,66.93,66.99,15208.0,59.9873,60.041,59.9783,60.0321,15208.0
2017-07-10 11:40:00,66.99,67.0,66.98,66.98,6914.0,60.0321,60.041,60.0231,60.0231,6914.0
2017-07-10 11:45:00,66.98,67.0,66.94,66.98,15024.0,60.0231,60.041,59.9873,60.0231,15024.0
2017-07-10 11:50:00,66.99,67.0,66.98,67.0,6500.0,60.0321,60.041,60.0231,60.041,6500.0
2017-07-10 11:55:00,67.0,67.06,66.98,67.03,17068.0,60.041,60.0948,60.0231,60.0679,17068.0
2017-07-10 12:00:00,67.03,67.06,67.01,67.05,12200.0,60.0679,60.0948,60.05,60.0858,12200.0
2017-07-10 12:05:00,67.05,67.1,67.05,67.06,13800.0,60.0858,60.1307,60.0858,60.0948,13800.0
2017-07-10 12:10:00,67.06,67.09,67.05,67.07,12988.0,60.0948,60.1217,60.0858,60.1038,12988.0
2017-07-10 12:15:00,67.07,67.12,67.06,67.12,13960.0,60.1038,60.1486,60.0948,60.1486,13960.0
2017-07-10 12:20:00,67.12,67.13,67.1,67.1,19143.0,60.1486,60.1575,60.1307,60.1307,19143.0
2017-07-10 12:25:00,67.11,67.16,67.1,67.14,21623.0,60.1396,60.1844,60.1307,60.1665,21623.0
2017-07-10 12:30:00,67.13,67.14,67.11,67.11,14585.0,60.1575,60.1665,60.1396,60.1396,14585.0
2017-07-10 12:35:00,67.1,67.11,67.06,67.08,10520.0,60.1307,60.1396,60.0948,60.1127,10520.0
2017-07-10 12:40:00,67.09,67.09,67.07,67.08,8410.0,60.1217,60.1217,60.1038,60.1127,8410.0
2017-07-10 12:45:00,67.08,67.08,67.04,67.08,9658.0,60.1127,60.1127,60.0769,60.1127,9658.0
2017-07-10 12:50:00,67.08,67.12,67.07,67.1,8099.0,60.1127,60.1486,60.1038,60.1307,8099.0
2017-07-10 12:55:00,67.1,67.1,67.07,67.08,4100.0,60.1307,60.1307,60.1038,60.1127,4100.0
2017-07-10 13:00:00,67.08,67.13,67.08,67.11,13464.0,60.1127,60.1575,60.1127,60.1396,13464.0
2017-07-10 13:05:00,67.12,67.13,67.09,67.11,9675.0,60.1486,60.1575,60.1217,60.1396,9675.0
2017-07-10 13:10:00,67.11,67.12,67.06,67.06,11829.0,60.1396,60.1486,60.0948,60.0948,11829.0
2017-07-10 13:15:00,67.06,67.09,67.05,67.06,9500.0,60.0948,60.1217,60.0858,60.0948,9500.0
2017-07-10 13:20:00,67.05,67.1,67.05,67.1,12904.0,60.0858,60.1307,60.0858,60.1307,12904.0
2017-07-10 13:25:00,67.09,67.1,67.01,67.01,24585.0,60.1217,60.1307,60.05,60.05,24585.0
2017-07-10 13:30:00,67.02,67.06,67.02,67.06,11328.0,60.059,60.0948,60.059,60.0948,11328.0
2017-07-10 13:35:00,67.05,67.06,67.02,67.05,14407.0,60.0858,60.0948,60.059,60.0858,14407.0
2017-07-10 13:40:00,67.04,67.11,67.04,67.1,16751.0,60.0769,60.1396,60.0769,60.1307,16751.0
2017-07-10 13:45:00,67.11,67.14,67.1,67.1,20187.0,60.1396,60.1665,60.1307,60.1307,20187.0
2017-07-10 13:50:00,67.11,67.21,67.11,67.2,11122.0,60.1396,60.2292,60.1396,60.2203,11122.0
2017-07-10 13:55:00,67.2,67.25,67.19,67.22,19135.0,60.2203,60.2651,60.2113,60.2382,19135.0
2017-07-10 14:00:00,67.22,67.26,67.22,67.26,11598.0,60.2382,60.274,60.2382,60.274,11598.0
2017-07-10 14:05:00,67.27,67.28,67.22,67.26,18591.0,60.283,60.292,60.2382,60.274,18591.0
2017-07-10 14:10:00,67.26,67.28,67.26,67.28,12414.0,60.274,60.292,60.274,60.292,12414.0
2017-07-10 14:15:00,67.28,67.3,67.28,67.3,12648.0,60.292,60.3099,60.292,60.3099,12648.0
2017-07-10 14:20:00,67.3,67.3,67.27,67.27,12585.0,60.3099,60.3099,60.283,60.283,12585.0
2017-07-10 14:25:00,67.27,67.27,67.23,67.23,11162.0,60.283,60.283,60.2472,60.2472,11162.0
2017-07-10 14:30:00,67.23,67.25,67.22,67.22,14551.0,60.2472,60.2651,60.2382,60.2382,14551.0
2017-07-10 14:35:00,67.23,67.24,67.21,67.24,10800.0,60.2472,60.2561,60.2292,60.2561,10800.0
2017-07-10 14:40:00,67.25,67.26,67.23,67.25,11782.0,60.2651,60.274,60.2472,60.2651,11782.0
2017-07-10 14:45:00,67.26,67.26,67.2,67.2,15187.0,60.274,60.274,60.2203,60.2203,15187.0
2017-07-10 14:50:00,67.2,67.21,67.19,67.19,8500.0,60.2203,60.2292,60.2113,60.2113,8500.0
2017-07-10 14:55:00,67.19,67.23,67.19,67.22,11709.0,60.2113,60.2472,60.2113,60.2382,11709.0
2017-07-10 15:00:00,67.22,67.25,67.21,67.22,19838.0,60.2382,60.2651,60.2292,60.2382,19838.0
2017-07-10 15:05:00,67.22,67.22,67.19,67.2,15675.0,60.2382,60.2382,60.2113,60.2203,15675.0
2017-07-10 15:10:00,67.2,67.23,67.2,67.22,17929.0,60.2203,60.2472,60.2203,60.2382,17929.0
2017-07-10 15:15:00,67.22,67.25,67.15,67.22,19168.0,60.2382,60.2651,60.1755,60.2382,19168.0
2017-07-10 15:20:00,67.21,67.21,67.15,67.15,50525.0,60.2292,60.2292,60.1755,60.1755,50525.0
2017-07-10 15:25:00,67.16,67.23,67.15,67.22,37960.0,60.1844,60.2472,60.1755,60.2382,37960.0
2017-07-10 15:30:00,67.22,67.28,67.21,67.27,33508.0,60.2382,60.292,60.2292,60.283,33508.0
2017-07-10 15:35:00,67.27,67.31,67.24,67.31,29787.0,60.283,60.3188,60.2561,60.3188,29787.0
2017-07-10 15:40:00,67.3,67.32,67.23,67.24,40009.0,60.3099,60.3278,60.2472,60.2561,40009.0
2017-07-10 15:45:00,67.23,67.26,67.22,67.22,28481.0,60.2472,60.274,60.2382,60.2382,28481.0
2017-07-10 15:50:00,67.22,67.32,67.22,67.28,65448.0,60.2382,60.3278,60.2382,60.292,65448.0
2017-07-10 15:55:00,67.29,67.29,67.24,67.28,175920.0,60.3009,60.3009,60.2561,60.292,175920.0
2017-07-11 09:30:00,67.18,67.34,67.06,67.34,36962.0,60.2023,60.3457,60.0948,60.3457,36962.0
2017-07-11 09:35:00,67.3,67.35,67.2,67.25,9502.0,60.3099,60.3547,60.2203,60.2651,9502.0
2017-07-11 09:40:00,67.27,67.37,67.25,67.37,6307.0,60.283,60.3726,60.2651,60.3726,6307.0
2017-07-11 09:45:00,67.34,67.34,67.24,67.25,6550.0,60.3457,60.3457,60.2561,60.2651,6550.0
2017-07-11 09:50:00,67.25,67.31,67.24,67.29,6596.0,60.2651,60.3188,60.2561,60.3009,6596.0
2017-07-11 09:55:00,67.28,67.3,67.22,67.25,10445.0,60.292,60.3099,60.2382,60.2651,10445.0
2017-07-11 10:00:00,67.24,67.34,67.2,67.3,16208.0,60.2561,60.3457,60.2203,60.3099,16208.0
2017-07-11 10:05:00,67.31,67.39,67.28,67.36,9879.0,60.3188,60.3905,60.292,60.3636,9879.0
2017-07-11 10:10:00,67.38,67.41,67.34,67.38,8459.0,60.3816,60.4085,60.3457,60.3816,8459.0
2017-07-11 10:15:00,67.39,67.48,67.35,67.47,14807.0,60.3905,60.4712,60.3547,60.4622,14807.0
2017-07-11 10:20:00,67.46,67.48,67.44,67.44,11407.0,60.4533,60.4712,60.4353,60.4353,11407.0
2017-07-11 10:25:00,67.46,67.46,67.42,67.42,7500.0,60.4533,60.4533,60.4174,60.4174,7500.0
2017-07-11 10:30:00,67.42,67.47,67.42,67.44,17556.0,60.4174,60.4622,60.4174,60.4353,17556.0
2017-07-11 10:35:00,67.44,67.45,67.36,67.37,19741.0,60.4353,60.4443,60.3636,60.3726,19741.0
2017-07-11 10:40:00,67.37,67.42,67.35,67.42,13144.0,60.3726,60.4174,60.3547,60.4174,13144.0
2017-07-11 10:45:00,67.41,67.41,67.34,67.36,11150.0,60.4085,60.4085,60.3457,60.3636,11150.0
2017-07-11 10:50:00,67.34,67.35,67.32,67.33,7000.0,60.3457,60.3547,60.3278,60.3368,7000.0
2017-07-11 10:55:00,67.33,67.39,67.29,67.38,14585.0,60.3368,60.3905,60.3009,60.3816,14585.0
2017-07-11 11:00:00,67.34,67.39,67.32,67.39,15879.0,60.3457,60.3905,60.3278,60.3905,15879.0
2017-07-11 11:05:00,67.38,67.44,67.38,67.41,10799.0,60.3816,60.4353,60.3816,60.4085,10799.0
2017-07-11 11:10:00,67.4,67.41,67.29,67.33,21128.0,60.3995,60.4085,60.3009,60.3368,21128.0
2017-07-11 11:15:00,67.31,67.4,67.27,67.4,21866.0,60.3188,60.3995,60.283,60.3995,21866.0
2017-07-11 11:20:00,67.41,67.42,67.24,67.26,56104.0,60.4085,60.4174,60.2561,60.274,56104.0
2017-07-11 11:25:00,67.25,67.25,67.1,67.16,20667.0,60.2651,60.2651,60.1307,60.1844,20667.0
2017-07-11 11:30:00,67.14,67.21,67.12,67.16,14862.0,60.1665,60.2292,60.1486,60.1844,14862.0
2017-07-11 11:35:00,67.16,67.23,67.14,67.17,18260.0,60.1844,60.2472,60.1665,60.1934,18260.0
2017-07-11 11:40:00,67.17,67.2,67.14,67.15,13985.0,60.1934,60.2203,60.1665,60.1755,13985.0
2017-07-11 11:45:00,67.14,67.17,67.1,67.13,35918.0,60.1665,60.1934,60.1307,60.1575,35918.0
2017-07-11 11:50:00,67.14,67.25,67.14,67.23,11567.0,60.1665,60.2651,60.1665,60.2472,11567.0
2017-07-11 11:55:00,67.22,67.26,67.2,67.22,8350.0,60.2382,60.274,60.2203,60.2382,8350.0
2017-07-11 12:00:00,67.22,67.25,67.17,67.25,7049.0,60.2382,60.2651,60.1934,60.2651,7049.0
2017-07-11 12:05:00,67.23,67.24,67.16,67.2,11731.0,60.2472,60.2561,60.1844,60.2203,11731.0
2017-07-11 12:10:00,67.19,67.23,67.18,67.19,8358.0,60.2113,60.2472,60.2023,60.2113,8358.0
2017-07-11 12:15:00,67.19,67.2,67.09,67.11,9003.0,60.2113,60.2203,60.1217,60.1396,9003.0
2017-07-11 12:20:00,67.11,67.17,67.09,67.1,27172.0,60.1396,60.1934,60.1217,60.1307,27172.0
2017-07-11 12:25:00,67.09,67.15,67.06,67.15,8006.0,60.1217,60.1755,60.0948,60.1755,8006.0
2017-07-11 12:30:00,67.15,67.17,67.1,67.11,5557.0,60.1755,60.1934,60.1307,60.1396,5557.0
2017-07-11 12:35:00,67.11,67.13,67.09,67.12,5120.0,60.1396,60.1575,60.1217,60.1486,5120.0
2017-07-11 12:40:00,67.11,67.18,67.11,67.18,4901.0,60.1396,60.2023,60.1396,60.2023,4901.0
2017-07-11 12:45:00,67.19,67.22,67.16,67.17,5300.0,60.2113,60.2382,60.1844,60.1934,5300.0
2017-07-11 12:50:00,67.17,67.23,67.17,67.22,6350.0,60.1934,60.2472,60.1934,60.2382,6350.0
2017-07-11 12:55:00,67.22,67.24,67.18,67.19,6481.0,60.2382,60.2561,60.2023,60.2113,6481.0
2017-07-11 13:00:00,67.19,67.2,67.15,67.16,6100.0,60.2113,60.2203,60.1755,60.1844,6100.0
2017-07-11 13:05:00,67.15,67.17,67.13,67.13,7281.0,60.1755,60.1934,60.1575,60.1575,7281.0
2017-07-11 13:10:00,67.13,67.19,67.12,67.17,11625.0,60.1575,60.2113,60.1486,60.1934,11625.0
2017-07-11 13:15:00,67.17,67.2,67.16,67.19,4875.0,60.1934,60.2203,60.1844,60.2113,4875.0
2017-07-11 13:20:00,67.2,67.21,67.17,67.21,6274.0,60.2203,60.2292,60.1934,60.2292,6274.0
2017-07-11 13:25:00,67.2,67.2,67.15,67.16,13167.0,60.2203,60.2203,60.1755,60.1844,13167.0
2017-07-11 13:30:00,67.15,67.21,67.15,67.17,14313.0,60.1755,60.2292,60.1755,60.1934,14313.0
2017-07-11 13:35:00,67.16,67.24,67.16,67.24,10084.0,60.1844,60.2561,60.1844,60.2561,10084.0
2017-07-11 13:40:00,67.24,67.35,67.24,67.35,12394.0,60.2561,60.3547,60.2561,60.3547,12394.0
2017-07-11 13:45:00,67.34,67.35,67.31,67.32,7689.0,60.3457,60.3547,60.3188,60.3278,7689.0
2017-07-11 13:50:00,67.31,67.33,67.29,67.32,7414.0,60.3188,60.3368,60.3009,60.3278,7414.0
2017-07-11 13:55:00,67.33,67.35,67.3,67.33,8200.0,60.3368,60.3547,60.3099,60.3368,8200.0
2017-07-11 14:00:00,67.34,67.43,67.34,67.37,19802.0,60.3457,60.4264,60.3457,60.3726,19802.0
2017-07-11 14:05:00,67.37,67.39,67.35,67.35,14165.0,60.3726,60.3905,60.3547,60.3547,14165.0
2017-07-11 14:10:00,67.35,67.38,67.34,67.37,11400.0,60.3547,60.3816,60.3457,60.3726,11400.0
2017-07-11 14:15:00,67.37,67.39,67.34,67.34,8974.0,60.3726,60.3905,60.3457,60.3457,8974.0
2017-07-11 14:20:00,67.35,67.37,67.33,67.35,15429.0,60.3547,60.3726,60.3368,60.3547,15429.0
2017-07-11 14:25:00,67.35,67.39,67.35,67.39,8662.0,60.3547,60.3905,60.3547,60.3905,8662.0
2017-07-11 14:30:00,67.39,67.39,67.35,67.37,8632.0,60.3905,60.3905,60.3547,60.3726,8632.0
2017-07-11 14:35:00,67.36,67.36,67.33,67.33,5700.0,60.3636,60.3636,60.3368,60.3368,5700.0
2017-07-11 14:40:00,67.33,67.34,67.31,67.34,6475.0,60.3368,60.3457,60.3188,60.3457,6475.0
2017-07-11 14:45:00,67.34,67.35,67.33,67.34,8471.0,60.3457,60.3547,60.3368,60.3457,8471.0
2017-07-11 14:50:00,67.34,67.38,67.32,67.37,17232.0,60.3457,60.3816,60.3278,60.3726,17232.0
2017-07-11 14:55:00,67.37,67.41,67.36,67.41,21109.0,60.3726,60.4085,60.3636,60.4085,21109.0
2017-07-11 15:00:00,67.41,67.47,67.4,67.46,24636.0,60.4085,60.4622,60.3995,60.4533,24636.0
2017-07-11 15:05:00,67.47,67.51,67.45,67.51,22497.0,60.4622,60.4981,60.4443,60.4981,22497.0
2017-07-11 15:10:00,67.51,67.57,67.5,67.56,25964.0,60.4981,60.5518,60.4891,60.5429,25964.0
2017-07-11 15:15:00,67.56,67.6,67.52,67.52,27763.0,60.5429,60.5787,60.507,60.507,27763.0
2017-07-11 15:20:00,67.52,67.53,67.49,67.5,32880.0,60.507,60.516,60.4801,60.4891,32880.0
2017-07-11 15:25:00,67.49,67.54,67.48,67.54,51043.0,60.4801,60.525,60.4712,60.525,51043.0
2017-07-11 15:30:00,67.54,67.63,67.52,67.62,40125.0,60.525,60.6056,60.507,60.5966,40125.0
2017-07-11 15:35:00,67.62,67.63,67.6,67.62,28847.0,60.5966,60.6056,60.5787,60.5966,28847.0
2017-07-11 15:40:00,67.62,67.65,67.59,67.65,32361.0,60.5966,60.6235,60.5698,60.6235,32361.0
2017-07-11 15:45:00,67.64,67.65,67.58,67.63,40874.0,60.6146,60.6235,60.5608,60.6056,40874.0
2017-07-11 15:50:00,67.62,67.63,67.58,67.61,48176.0,60.5966,60.6056,60.5608,60.5877,48176.0
2017-07-11 15:55:00,67.61,67.66,67.56,67.6,227312.0,60.5877,60.6325,60.5429,60.5787,227312.0
2017-07-12 09:30:00,68.04,68.32,67.91,68.26,47544.0,60.973,61.2239,60.8565,61.1702,47544.0
2017-07-12 09:35:00,68.27,68.37,68.24,68.31,42195.0,61.1791,61.2687,61.1522,61.215,42195.0
2017-07-12 09:40:00,68.31,68.34,68.28,68.32,21947.0,61.215,61.2419,61.1881,61.2239,21947.0
2017-07-12 09:45:00,68.31,68.33,68.26,68.27,24610.0,61.215,61.2329,61.1702,61.1791,24610.0
2017-07-12 09:50:00,68.28,68.35,68.16,68.17,47406.0,61.1881,61.2508,61.0806,61.0895,47406.0
2017-07-12 09:55:00,68.17,68.17,68.1,68.15,25202.0,61.0895,61.0895,61.0268,61.0716,25202.0
2017-07-12 10:00:00,68.15,68.24,68.15,68.2,35939.0,61.0716,61.1522,61.0716,61.1164,35939.0
2017-07-12 10:05:00,68.19,68.2,68.1,68.1,40500.0,61.1074,61.1164,61.0268,61.0268,40500.0
2017-07-12 10:10:00,68.09,68.1,68.04,68.05,22009.0,61.0178,61.0268,60.973,60.982,22009.0
2017-07-12 10:15:00,68.05,68.05,67.98,67.99,30802.0,60.982,60.982,60.9193,60.9282,30802.0
2017-07-12 10:20:00,67.98,68.08,67.98,68.06,20129.0,60.9193,61.0089,60.9193,60.9909,20129.0
2017-07-12 10:25:00,68.06,68.11,68.04,68.05,32118.0,60.9909,61.0358,60.973,60.982,32118.0
2017-07-12 10:30:00,68.05,68.12,68.02,68.07,44355.0,60.982,61.0447,60.9551,60.9999,44355.0
2017-07-12 10:35:00,68.07,68.07,68.03,68.05,16512.0,60.9999,60.9999,60.9641,60.982,16512.0
2017-07-12 10:40:00,68.06,68.09,68.04,68.06,34771.0,60.9909,61.0178,60.973,60.9909,34771.0
2017-07-12 10:45:00,68.05,68.08,68.04,68.06,32525.0,60.982,61.0089,60.973,60.9909,32525.0
2017-07-12 10:50:00,68.06,68.06,68.02,68.06,23001.0,60.9909,60.9909,60.9551,60.9909,23001.0
2017-07-12 10:55:00,68.05,68.09,68.04,68.06,16700.0,60.982,61.0178,60.973,60.9909,16700.0
2017-07-12 11:00:00,68.05,68.1,68.04,68.07,50732.0,60.982,61.0268,60.973,60.9999,50732.0
2017-07-12 11:05:00,68.07,68.11,68.05,68.06,25991.0,60.9999,61.0358,60.982,60.9909,25991.0
2017-07-12 11:10:00,68.07,68.1,68.03,68.04,28007.0,60.9999,61.0268,60.9641,60.973,28007.0
2017-07-12 11:15:00,68.03,68.1,68.03,68.07,30633.0,60.9641,61.0268,60.9641,60.9999,30633.0
2017-07-12 11:20:00,68.07,68.09,68.04,68.04,9182.0,60.9999,61.0178,60.973,60.973,9182.0
2017-07-12 11:25:00,68.04,68.05,68.02,68.03,18834.0,60.973,60.982,60.9551,60.9641,18834.0
2017-07-12 11:30:00,68.03,68.07,68.02,68.05,20730.0,60.9641,60.9999,60.9551,60.982,20730.0
2017-07-12 11:35:00,68.05,68.05,68.01,68.03,28642.0,60.982,60.982,60.9461,60.9641,28642.0
2017-07-12 11:40:00,68.02,68.04,68.0,68.03,9779.0,60.9551,60.973,60.9372,60.9641,9779.0
2017-07-12 11:45:00,68.04,68.04,68.03,68.03,6490.0,60.973,60.973,60.9641,60.9641,6490.0
2017-07-12 11:50:00,68.03,68.04,67.95,67.99,34435.0,60.9641,60.973,60.8924,60.9282,34435.0
2017-07-12 11:55:00,67.98,68.0,67.98,68.0,9756.0,60.9193,60.9372,60.9193,60.9372,9756.0
2017-07-12 12:00:00,67.99,68.04,67.95,68.03,13613.0,60.9282,60.973,60.8924,60.9641,13613.0
2017-07-12 12:05:00,68.04,68.07,68.04,68.04,13284.0,60.973,60.9999,60.973,60.973,13284.0
2017-07-12 12:10:00,68.05,68.09,67.98,67.98,36804.0,60.982,61.0178,60.9193,60.9193,36804.0
2017-07-12 12:15:00,67.97,68.0,67.95,67.99,12199.0,60.9103,60.9372,60.8924,60.9282,12199.0
2017-07-12 12:20:00,67.99,68.0,67.98,67.99,6981.0,60.9282,60.9372,60.9193,60.9282,6981.0
2017-07-12 12:25:00,67.99,68.04,67.98,68.04,15016.0,60.9282,60.973,60.9193,60.973,15016.0
2017-07-12 12:30:00,68.04,68.04,68.02,68.04,10148.0,60.973,60.973,60.9551,60.973,10148.0
2017-07-12 12:35:00,68.05,68.11,68.05,68.11,14346.0,60.982,61.0358,60.982,61.0358,14346.0
2017-07-12 12:40:00,68.1,68.1,68.07,68.08,11203.0,61.0268,61.0268,60.9999,61.0089,11203.0
2017-07-12 12:45:00,68.08,68.08,68.02,68.04,16496.0,61.0089,61.0089,60.9551,60.973,16496.0
2017-07-12 12:50:00,68.04,68.04,68.01,68.01,9413.0,60.973,60.973,60.9461,60.9461,9413.0
2017-07-12 12:55:00,68.02,68.03,68.01,68.03,8194.0,60.9551,60.9641,60.9461,60.9641,8194.0
2017-07-12 13:00:00,68.04,68.05,68.02,68.03,7469.0,60.973,60.982,60.9551,60.9641,7469.0
2017-07-12 13:05:00,68.03,68.04,68.02,68.03,8694.0,60.9641,60.973,60.9551,60.9641,8694.0
2017-07-12 13:10:00,68.03,68.06,68.02,68.04,13064.0,60.9641,60.9909,60.9551,60.973,13064.0
2017-07-12 13:15:00,68.04,68.05,68.01,68.02,7109.0,60.973,60.982,60.9461,60.9551,7109.0
2017-07-12 13:20:00,68.02,68.03,68.0,68.03,7985.0,60.9551,60.9641,60.9372,60.9641,7985.0
2017-07-12 13:25:00,68.02,68.07,68.02,68.04,11100.0,60.9551,60.9999,60.9551,60.973,11100.0
2017-07-12 13:30:00,68.04,68.06,68.03,68.04,7500.0,60.973,60.9909,60.9641,60.973,7500.0
2017-07-12 13:35:00,68.05,68.1,68.04,68.09,8433.0,60.982,61.0268,60.973,61.0178,8433.0
2017-07-12 13:40:00,68.08,68.11,68.08,68.1,6366.0,61.0089,61.0358,61.0089,61.0268,6366.0
2017-07-12 13:45:00,68.1,68.12,68.09,68.11,8348.0,61.0268,61.0447,61.0178,61.0358,8348.0
2017-07-12 13:50:00,68.11,68.14,68.08,68.14,9968.0,61.0358,61.0626,61.0089,61.0626,9968.0
2017-07-12 13:55:00,68.13,68.15,68.13,68.15,3600.0,61.0537,61.0716,61.0537,61.0716,3600.0
2017-07-12 14:00:00,68.15,68.16,68.1,68.1,14883.0,61.0716,61.0806,61.0268,61.0268,14883.0
2017-07-12 14:05:00,68.09,68.1,68.05,68.06,14320.0,61.0178,61.0268,60.982,60.9909,14320.0
2017-07-12 14:10:00,68.06,68.06,68.02,68.02,14688.0,60.9909,60.9909,60.9551,60.9551,14688.0
2017-07-12 14:15:00,68.03,68.12,68.02,68.07,14332.0,60.9641,61.0447,60.9551,60.9999,14332.0
2017-07-12 14:20:00,68.08,68.09,68.0,68.0,40409.0,61.0089,61.0178,60.9372,60.9372,40409.0
2017-07-12 14:25:00,68.0,68.05,67.99,68.03,44637.0,60.9372,60.982,60.9282,60.9641,44637.0
2017-07-12 14:30:00,68.03,68.1,68.03,68.09,10908.0,60.9641,61.0268,60.9641,61.0178,10908.0
2017-07-12 14:35:00,68.09,68.1,68.05,68.09,12749.0,61.0178,61.0268,60.982,61.0178,12749.0
2017-07-12 14:40:00,68.09,68.12,68.03,68.07,24362.0,61.0178,61.0447,60.9641,60.9999,24362.0
2017-07-12 14:45:00,68.08,68.1,68.04,68.07,19884.0,61.0089,61.0268,60.973,60.9999,19884.0
2017-07-12 14:50:00,68.06,68.12,68.06,68.11,13000.0,60.9909,61.0447,60.9909,61.0358,13000.0
2017-07-12 14:55:00,68.1,68.11,68.01,68.01,40631.0,61.0268,61.0358,60.9461,60.9461,40631.0
2017-07-12 15:00:00,68.02,68.08,68.02,68.08,12826.0,60.9551,61.0089,60.9551,61.0089,12826.0
2017-07-12 15:05:00,68.08,68.12,68.02,68.11,35147.0,61.0089,61.0447,60.9551,61.0358,35147.0
2017-07-12 15:10:00,68.11,68.12,68.07,68.11,14826.0,61.0358,61.0447,60.9999,61.0358,14826.0
2017-07-12 15:15:00,68.1,68.12,68.1,68.1,41170.0,61.0268,61.0447,61.0268,61.0268,41170.0
2017-07-12 15:20:00,68.1,68.11,68.04,68.06,31540.0,61.0268,61.0358,60.973,60.9909,31540.0
2017-07-12 15:25:00,68.06,68.06,68.03,68.03,26450.0,60.9909,60.9909,60.9641,60.9641,26450.0
2017-07-12 15:30:00,68.03,68.05,67.98,68.01,43698.0,60.9641,60.982,60.9193,60.9461,43698.0
2017-07-12 15:35:00,68.01,68.09,68.0,68.08,29553.0,60.9461,61.0178,60.9372,61.0089,29553.0
2017-07-12 15:40:00,68.08,68.08,68.04,68.05,36878.0,61.0089,61.0089,60.973,60.982,36878.0
2017-07-12 15:45:00,68.04,68.06,68.01,68.03,78338.0,60.973,60.9909,60.9461,60.9641,78338.0
2017-07-12 15:50:00,68.02,68.13,68.01,68.12,96084.0,60.9551,61.0537,60.9461,61.0447,96084.0
2017-07-12 15:55:00,68.11,68.15,68.05,68.13,265756.0,61.0358,61.0716,60.982,61.0537,265756.0
2017-07-13 09:30:00,68.26,68.26,67.7,67.96,63181.0,61.1702,61.1702,60.6683,60.9013,63181.0
2017-07-13 09:35:00,67.98,68.05,67.95,67.96,22905.0,60.9193,60.982,60.8924,60.9013,22905.0
2017-07-13 09:40:00,67.97,68.0,67.92,67.94,13080.0,60.9103,60.9372,60.8655,60.8834,13080.0
2017-07-13 09:45:00,67.94,68.07,67.91,67.99,36638.0,60.8834,60.9999,60.8565,60.9282,36638.0
2017-07-13 09:50:00,68.02,68.02,67.92,67.99,27794.0,60.9551,60.9551,60.8655,60.9282,27794.0
2017-07-13 09:55:00,67.99,68.0,67.87,67.89,16659.0,60.9282,60.9372,60.8207,60.8386,16659.0
2017-07-13 10:00:00,67.88,67.93,67.86,67.88,17050.0,60.8296,60.8744,60.8117,60.8296,17050.0
2017-07-13 10:05:00,67.89,67.98,67.85,67.98,26236.0,60.8386,60.9193,60.8028,60.9193,26236.0
2017-07-13 10:10:00,67.99,68.0,67.92,67.94,16846.0,60.9282,60.9372,60.8655,60.8834,16846.0
2017-07-13 10:15:00,67.95,67.95,67.85,67.86,19003.0,60.8924,60.8924,60.8028,60.8117,19003.0
2017-07-13 10:20:00,67.85,67.89,67.82,67.85,16877.0,60.8028,60.8386,60.7759,60.8028,16877.0
2017-07-13 10:25:00,67.85,67.88,67.75,67.78,19857.0,60.8028,60.8296,60.7131,60.74,19857.0
2017-07-13 10:30:00,67.78,67.78,67.73,67.77,21739.0,60.74,60.74,60.6952,60.7311,21739.0
2017-07-13 10:35:00,67.76,67.79,67.66,67.69,18999.0,60.7221,60.749,60.6325,60.6594,18999.0
2017-07-13 10:40:00,67.7,67.7,67.61,67.65,21059.0,60.6683,60.6683,60.5877,60.6235,21059.0
2017-07-13 10:45:00,67.65,67.75,67.65,67.74,20111.0,60.6235,60.7131,60.6235,60.7042,20111.0
2017-07-13 10:50:00,67.75,67.79,67.75,67.75,10029.0,60.7131,60.749,60.7131,60.7131,10029.0
2017-07-13 10:55:00,67.76,67.82,67.74,67.8,9815.0,60.7221,60.7759,60.7042,60.7579,9815.0
2017-07-13 11:00:00,67.81,67.86,67.76,67.84,21556.0,60.7669,60.8117,60.7221,60.7938,21556.0
2017-07-13 11:05:00,67.85,67.9,67.85,67.85,20893.0,60.8028,60.8476,60.8028,60.8028,20893.0
2017-07-13 11:10:00,67.84,67.86,67.75,67.76,16224.0,60.7938,60.8117,60.7131,60.7221,16224.0
2017-07-13 11:15:00,67.76,67.81,67.74,67.79,16816.0,60.7221,60.7669,60.7042,60.749,16816.0
2017-07-13 11:20:00,67.79,67.8,67.74,67.78,9338.0,60.749,60.7579,60.7042,60.74,9338.0
2017-07-13 11:25:00,67.78,67.8,67.71,67.73,19228.0,60.74,60.7579,60.6773,60.6952,19228.0
2017-07-13 11:30:00,67.73,67.81,67.73,67.81,20892.0,60.6952,60.7669,60.6952,60.7669,20892.0
2017-07-13 11:35:00,67.8,67.81,67.78,67.81,23106.0,60.7579,60.7669,60.74,60.7669,23106.0
2017-07-13 11:40:00,67.81,67.84,67.8,67.81,16463.0,60.7669,60.7938,60.7579,60.7669,16463.0
2017-07-13 11:45:00,67.8,67.85,67.77,67.84,21681.0,60.7579,60.8028,60.7311,60.7938,21681.0
2017-07-13 11:50:00,67.84,67.9,67.82,67.87,23832.0,60.7938,60.8476,60.7759,60.8207,23832.0
2017-07-13 11:55:00,67.87,67.88,67.85,67.87,9900.0,60.8207,60.8296,60.8028,60.8207,9900.0
2017-07-13 12:00:00,67.86,67.86,67.78,67.83,10400.0,60.8117,60.8117,60.74,60.7848,10400.0
2017-07-13 12:05:00,67.83,67.88,67.83,67.86,9831.0,60.7848,60.8296,60.7848,60.8117,9831.0
2017-07-13 12:10:00,67.86,67.86,67.83,67.85,7519.0,60.8117,60.8117,60.7848,60.8028,7519.0
2017-07-13 12:15:00,67.84,67.9,67.83,67.87,14044.0,60.7938,60.8476,60.7848,60.8207,14044.0
2017-07-13 12:20:00,67.87,67.89,67.84,67.88,15697.0,60.8207,60.8386,60.7938,60.8296,15697.0
2017-07-13 12:25:00,67.87,67.88,67.85,67.85,7190.0,60.8207,60.8296,60.8028,60.8028,7190.0
2017-07-13 12:30:00,67.85,67.85,67.81,67.82,7911.0,60.8028,60.8028,60.7669,60.7759,7911.0
2017-07-13 12:35:00,67.82,67.82,67.8,67.8,7806.0,60.7759,60.7759,60.7579,60.7579,7806.0
2017-07-13 12:40:00,67.81,67.82,67.77,67.77,8123.0,60.7669,60.7759,60.7311,60.7311,8123.0
2017-07-13 12:45:00,67.77,67.79,67.75,67.76,17206.0,60.7311,60.749,60.7131,60.7221,17206.0
2017-07-13 12:50:00,67.76,67.79,67.75,67.79,4300.0,60.7221,60.749,60.7131,60.749,4300.0
2017-07-13 12:55:00,67.77,67.8,67.76,67.8,5500.0,60.7311,60.7579,60.7221,60.7579,5500.0
2017-07-13 13:00:00,67.79,67.81,67.75,67.75,6432.0,60.749,60.7669,60.7131,60.7131,6432.0
2017-07-13 13:05:00,67.76,67.79,67.76,67.79,6852.0,60.7221,60.749,60.7221,60.749,6852.0
2017-07-13 13:10:00,67.79,67.85,67.78,67.84,13100.0,60.749,60.8028,60.74,60.7938,13100.0
2017-07-13 13:15:00,67.86,67.88,67.85,67.88,7133.0,60.8117,60.8296,60.8028,60.8296,7133.0
2017-07-13 13:20:00,67.88,67.88,67.84,67.84,9320.0,60.8296,60.8296,60.7938,60.7938,9320.0
2017-07-13 13:25:00,67.85,67.87,67.83,67.84,15341.0,60.8028,60.8207,60.7848,60.7938,15341.0
2017-07-13 13:30:00,67.84,67.85,67.79,67.8,7750.0,60.7938,60.8028,60.749,60.7579,7750.0
2017-07-13 13:35:00,67.81,67.83,67.81,67.82,9803.0,60.7669,60.7848,60.7669,60.7759,9803.0
2017-07-13 13:40:00,67.82,67.83,67.8,67.8,4848.0,60.7759,60.7848,60.7579,60.7579,4848.0
2017-07-13 13:45:00,67.79,67.8,67.76,67.76,9584.0,60.749,60.7579,60.7221,60.7221,9584.0
2017-07-13 13:50:00,67.76,67.79,67.75,67.79,6400.0,60.7221,60.749,60.7131,60.749,6400.0
2017-07-13 13:55:00,67.79,67.89,67.78,67.84,36864.0,60.749,60.8386,60.74,60.7938,36864.0
2017-07-13 14:00:00,67.84,67.89,67.82,67.86,25170.0,60.7938,60.8386,60.7759,60.8117,25170.0
2017-07-13 14:05:00,67.85,67.87,67.8,67.87,17868.0,60.8028,60.8207,60.7579,60.8207,17868.0
2017-07-13 14:10:00,67.88,67.92,67.87,67.91,11643.0,60.8296,60.8655,60.8207,60.8565,11643.0
2017-07-13 14:15:00,67.92,67.93,67.89,67.93,9616.0,60.8655,60.8744,60.8386,60.8744,9616.0
2017-07-13 14:20:00,67.93,67.94,67.9,67.93,12875.0,60.8744,60.8834,60.8476,60.8744,12875.0
2017-07-13 14:25:00,67.94,67.94,67.9,67.91,10488.0,60.8834,60.8834,60.8476,60.8565,10488.0
2017-07-13 14:30:00,67.91,67.98,67.88,67.93,23851.0,60.8565,60.9193,60.8296,60.8744,23851.0
2017-07-13 14:35:00,67.93,67.96,67.92,67.94,20473.0,60.8744,60.9013,60.8655,60.8834,20473.0
2017-07-13 14:40:00,67.94,67.95,67.91,67.92,17448.0,60.8834,60.8924,60.8565,60.8655,17448.0
2017-07-13 14:45:00,67.91,67.96,67.91,67.95,11374.0,60.8565,60.9013,60.8565,60.8924,11374.0
2017-07-13 14:50:00,67.95,67.97,67.93,67.94,16581.0,60.8924,60.9103,60.8744,60.8834,16581.0
2017-07-13 14:55:00,67.94,67.97,67.93,67.94,14269.0,60.8834,60.9103,60.8744,60.8834,14269.0
2017-07-13 15:00:00,67.94,67.95,67.92,67.93,19761.0,60.8834,60.8924,60.8655,60.8744,19761.0
2017-07-13 15:05:00,67.92,67.93,67.9,67.92,16183.0,60.8655,60.8744,60.8476,60.8655,16183.0
2017-07-13 15:10:00,67.93,68.08,67.92,68.07,83817.0,60.8744,61.0089,60.8655,60.9999,83817.0
2017-07-13 15:15:00,68.06,68.07,67.97,67.97,33715.0,60.9909,60.9999,60.9103,60.9103,33715.0
2017-07-13 15:20:00,67.97,67.98,67.95,67.98,25017.0,60.9103,60.9193,60.8924,60.9193,25017.0
2017-07-13 15:25:00,67.97,68.0,67.97,67.97,24668.0,60.9103,60.9372,60.9103,60.9103,24668.0
2017-07-13 15:30:00,67.98,68.0,67.96,67.99,21655.0,60.9193,60.9372,60.9013,60.9282,21655.0
2017-07-13 15:35:00,68.0,68.0,67.98,67.98,26418.0,60.9372,60.9372,60.9193,60.9193,26418.0
2017-07-13 15:40:00,67.99,68.06,67.98,68.04,55251.0,60.9282,60.9909,60.9193,60.973,55251.0
2017-07-13 15:45:00,68.04,68.07,68.02,68.05,36322.0,60.973,60.9999,60.9551,60.982,36322.0
2017-07-13 15:50:00,68.04,68.05,67.94,67.95,86873.0,60.973,60.982,60.8834,60.8924,86873.0
2017-07-13 15:55:00,67.95,67.96,67.89,67.91,289638.0,60.8924,60.9013,60.8386,60.8565,289638.0
2017-07-14 09:30:00,68.28,68.8,68.13,68.72,114451.0,61.1881,61.6541,61.0537,61.5824,114451.0
2017-07-14 09:35:00,68.76,68.81,68.52,68.76,28579.0,61.6182,61.663,61.4032,61.6182,28579.0
2017-07-14 09:40:00,68.76,68.77,68.55,68.55,38031.0,61.6182,61.6272,61.4301,61.4301,38031.0
2017-07-14 09:45:00,68.56,68.67,68.54,68.6,86943.0,61.439,61.5376,61.4211,61.4749,86943.0
2017-07-14 09:50:00,68.62,68.68,68.61,68.66,20870.0,61.4928,61.5465,61.4838,61.5286,20870.0
2017-07-14 09:55:00,68.66,68.68,68.63,68.64,15368.0,61.5286,61.5465,61.5017,61.5107,15368.0
2017-07-14 10:00:00,68.65,68.71,68.64,68.67,25926.0,61.5197,61.5734,61.5107,61.5376,25926.0
2017-07-14 10:05:00,68.67,68.73,68.65,68.72,41056.0,61.5376,61.5914,61.5197,61.5824,41056.0
2017-07-14 10:10:00,68.72,68.73,68.68,68.72,21593.0,61.5824,61.5914,61.5465,61.5824,21593.0
2017-07-14 10:15:00,68.73,68.73,68.7,68.71,17358.0,61.5914,61.5914,61.5645,61.5734,17358.0
2017-07-14 10:20:00,68.71,68.72,68.64,68.67,21705.0,61.5734,61.5824,61.5107,61.5376,21705.0
2017-07-14 10:25:00,68.67,68.67,68.64,68.64,19152.0,61.5376,61.5376,61.5107,61.5107,19152.0
2017-07-14 10:30:00,68.64,68.66,68.58,68.61,27237.0,61.5107,61.5286,61.4569,61.4838,27237.0
2017-07-14 10:35:00,68.61,68.66,68.61,68.64,16997.0,61.4838,61.5286,61.4838,61.5107,16997.0
2017-07-14 10:40:00,68.64,68.64,68.55,68.59,18936.0,61.5107,61.5107,61.4301,61.4659,18936.0
2017-07-14 10:45:00,68.59,68.68,68.59,68.63,19488.0,61.4659,61.5465,61.4659,61.5017,19488.0
2017-07-14 10:50:00,68.63,68.64,68.51,68.51,45698.0,61.5017,61.5107,61.3942,61.3942,45698.0
2017-07-14 10:55:00,68.51,68.56,68.48,68.55,40570.0,61.3942,61.439,61.3673,61.4301,40570.0
2017-07-14 11:00:00,68.54,68.56,68.49,68.51,18421.0,61.4211,61.439,61.3763,61.3942,18421.0
2017-07-14 11:05:00,68.5,68.54,68.48,68.51,27748.0,61.3852,61.4211,61.3673,61.3942,27748.0
2017-07-14 11:10:00,68.51,68.57,68.5,68.57,26451.0,61.3942,61.448,61.3852,61.448,26451.0
2017-07-14 11:15:00,68.57,68.58,68.53,68.54,16380.0,61.448,61.4569,61.4121,61.4211,16380.0
2017-07-14 11:20:00,68.55,68.58,68.54,68.55,7800.0,61.4301,61.4569,61.4211,61.4301,7800.0
2017-07-14 11:25:00,68.56,68.61,68.55,68.6,18560.0,61.439,61.4838,61.4301,61.4749,18560.0
2017-07-14 11:30:00,68.61,68.63,68.58,68.59,24551.0,61.4838,61.5017,61.4569,61.4659,24551.0
2017-07-14 11:35:00,68.59,68.61,68.56,68.57,15668.0,61.4659,61.4838,61.439,61.448,15668.0
2017-07-14 11:40:00,68.58,68.6,68.54,68.54,15961.0,61.4569,61.4749,61.4211,61.4211,15961.0
2017-07-14 11:45:00,68.55,68.59,68.55,68.56,9770.0,61.4301,61.4659,61.4301,61.439,9770.0
2017-07-14 11:50:00,68.57,68.59,68.56,68.58,12904.0,61.448,61.4659,61.439,61.4569,12904.0
2017-07-14 11:55:00,68.58,68.62,68.58,68.61,10941.0,61.4569,61.4928,61.4569,61.4838,10941.0
2017-07-14 12:00:00,68.61,68.64,68.6,68.62,11709.0,61.4838,61.5107,61.4749,61.4928,11709.0
2017-07-14 12:05:00,68.62,68.62,68.59,68.61,15111.0,61.4928,61.4928,61.4659,61.4838,15111.0
2017-07-14 12:10:00,68.62,68.64,68.6,68.63,23859.0,61.4928,61.5107,61.4749,61.5017,23859.0
2017-07-14 12:15:00,68.63,68.64,68.57,68.58,11850.0,61.5017,61.5107,61.448,61.4569,11850.0
2017-07-14 12:20:00,68.58,68.58,68.54,68.55,5658.0,61.4569,61.4569,61.4211,61.4301,5658.0
2017-07-14 12:25:00,68.55,68.56,68.53,68.53,10484.0,61.4301,61.439,61.4121,61.4121,10484.0
2017-07-14 12:30:00,68.53,68.54,68.49,68.51,12362.0,61.4121,61.4211,61.3763,61.3942,12362.0
2017-07-14 12:35:00,68.51,68.54,68.48,68.54,15386.0,61.3942,61.4211,61.3673,61.4211,15386.0
2017-07-14 12:40:00,68.54,68.54,68.51,68.51,8462.0,61.4211,61.4211,61.3942,61.3942,8462.0
2017-07-14 12:45:00,68.51,68.53,68.48,68.5,16377.0,61.3942,61.4121,61.3673,61.3852,16377.0
2017-07-14 12:50:00,68.51,68.54,68.5,68.54,14037.0,61.3942,61.4211,61.3852,61.4211,14037.0
2017-07-14 12:55:00,68.54,68.54,68.47,68.48,13439.0,61.4211,61.4211,61.3584,61.3673,13439.0
2017-07-14 13:00:00,68.48,68.49,68.46,68.49,28988.0,61.3673,61.3763,61.3494,61.3763,28988.0
2017-07-14 13:05:00,68.49,68.51,68.48,68.49,13459.0,61.3763,61.3942,61.3673,61.3763,13459.0
2017-07-14 13:10:00,68.49,68.54,68.49,68.53,9900.0,61.3763,61.4211,61.3763,61.4121,9900.0
2017-07-14 13:15:00,68.53,68.56,68.52,68.55,9501.0,61.4121,61.439,61.4032,61.4301,9501.0
2017-07-14 13:20:00,68.55,68.56,68.53,68.53,11890.0,61.4301,61.439,61.4121,61.4121,11890.0
2017-07-14 13:25:00,68.53,68.59,68.53,68.58,8300.0,61.4121,61.4659,61.4121,61.4569,8300.0
2017-07-14 13:30:00,68.58,68.61,68.53,68.55,15579.0,61.4569,61.4838,61.4121,61.4301,15579.0
2017-07-14 13:35:00,68.56,68.57,68.55,68.56,10324.0,61.439,61.448,61.4301,61.439,10324.0
2017-07-14 13:40:00,68.56,68.58,68.54,68.58,16855.0,61.439,61.4569,61.4211,61.4569,16855.0
2017-07-14 13:45:00,68.58,68.62,68.57,68.61,11605.0,61.4569,61.4928,61.448,61.4838,11605.0
2017-07-14 13:50:00,68.62,68.67,68.61,68.64,24283.0,61.4928,61.5376,61.4838,61.5107,24283.0
2017-07-14 13:55:00,68.65,68.67,68.63,68.65,11053.0,61.5197,61.5376,61.5017,61.5197,11053.0
2017-07-14 14:00:00,68.65,68.7,68.65,68.69,23864.0,61.5197,61.5645,61.5197,61.5555,23864.0
2017-07-14 14:05:00,68.69,68.73,68.69,68.7,24253.0,61.5555,61.5914,61.5555,61.5645,24253.0
2017-07-14 14:10:00,68.7,68.72,68.69,68.7,17224.0,61.5645,61.5824,61.5555,61.5645,17224.0
2017-07-14 14:15:00,68.71,68.74,68.65,68.66,53577.0,61.5734,61.6003,61.5197,61.5286,53577.0
2017-07-14 14:20:00,68.66,68.7,68.64,68.69,25570.0,61.5286,61.5645,61.5107,61.5555,25570.0
2017-07-14 14:25:00,68.68,68.74,68.68,68.71,21724.0,61.5465,61.6003,61.5465,61.5734,21724.0
2017-07-14 14:30:00,68.7,68.73,68.69,68.72,18251.0,61.5645,61.5914,61.5555,61.5824,18251.0
2017-07-14 14:35:00,68.72,68.78,68.68,68.76,40436.0,61.5824,61.6362,61.5465,61.6182,40436.0
2017-07-14 14:40:00,68.76,68.78,68.74,68.76,32370.0,61.6182,61.6362,61.6003,61.6182,32370.0
2017-07-14 14:45:00,68.77,68.8,68.75,68.79,32788.0,61.6272,61.6541,61.6093,61.6451,32788.0
2017-07-14 14:50:00,68.8,68.82,68.8,68.81,29346.0,61.6541,61.672,61.6541,61.663,29346.0
2017-07-14 14:55:00,68.81,68.84,68.78,68.83,17302.0,61.663,61.6899,61.6362,61.681,17302.0
2017-07-14 15:00:00,68.83,68.84,68.81,68.82,21147.0,61.681,61.6899,61.663,61.672,21147.0
2017-07-14 15:05:00,68.83,68.84,68.8,68.81,29263.0,61.681,61.6899,61.6541,61.663,29263.0
2017-07-14 15:10:00,68.8,68.83,68.78,68.82,44688.0,61.6541,61.681,61.6362,61.672,44688.0
2017-07-14 15:15:00,68.83,68.87,68.83,68.87,13284.0,61.681,61.7168,61.681,61.7168,13284.0
2017-07-14 15:20:00,68.87,68.91,68.87,68.89,45916.0,61.7168,61.7527,61.7168,61.7347,45916.0
2017-07-14 15:25:00,68.89,68.9,68.85,68.85,25159.0,61.7347,61.7437,61.6989,61.6989,25159.0
2017-07-14 15:30:00,68.85,68.85,68.8,68.81,34979.0,61.6989,61.6989,61.6541,61.663,34979.0
2017-07-14 15:35:00,68.81,68.84,68.81,68.83,31698.0,61.663,61.6899,61.663,61.681,31698.0
2017-07-14 15:40:00,68.83,68.85,68.8,68.8,34560.0,61.681,61.6989,61.6541,61.6541,34560.0
2017-07-14 15:45:00,68.8,68.83,68.79,68.79,88522.0,61.6541,61.681,61.6451,61.6451,88522.0
2017-07-14 15:50:00,68.8,68.83,68.77,68.82,219602.0,61.6541,61.681,61.6272,61.672,219602.0
2017-07-14 15:55:00,68.82,68.89,68.77,68.83,283705.0,61.672,61.7347,61.6272,61.681,283705.0
2017-07-17 09:30:00,68.78,68.98,68.53,68.55,46587.0,61.6362,61.8154,61.4121,61.4301,46587.0
2017-07-17 09:35:00,68.59,68.69,68.52,68.66,23257.0,61.4659,61.5555,61.4032,61.5286,23257.0
2017-07-17 09:40:00,68.68,68.7,68.55,68.63,16276.0,61.5465,61.5645,61.4301,61.5017,16276.0
2017-07-17 09:45:00,68.63,68.67,68.59,68.66,15963.0,61.5017,61.5376,61.4659,61.5286,15963.0
2017-07-17 09:50:00,68.66,68.73,68.64,68.69,22987.0,61.5286,61.5914,61.5107,61.5555,22987.0
2017-07-17 09:55:00,68.69,68.78,68.68,68.76,15765.0,61.5555,61.6362,61.5465,61.6182,15765.0
2017-07-17 10:00:00,68.75,68.75,68.72,68.75,14372.0,61.6093,61.6093,61.5824,61.6093,14372.0
2017-07-17 10:05:00,68.76,68.84,68.75,68.82,17204.0,61.6182,61.6899,61.6093,61.672,17204.0
2017-07-17 10:10:00,68.82,68.83,68.76,68.76,17601.0,61.672,61.681,61.6182,61.6182,17601.0
2017-07-17 10:15:00,68.76,68.76,68.74,68.74,12207.0,61.6182,61.6182,61.6003,61.6003,12207.0
2017-07-17 10:20:00,68.74,68.82,68.74,68.81,14057.0,61.6003,61.672,61.6003,61.663,14057.0
2017-07-17 10:25:00,68.81,68.9,68.8,68.84,21643.0,61.663,61.7437,61.6541,61.6899,21643.0
2017-07-17 10:30:00,68.84,68.86,68.82,68.82,17143.0,61.6899,61.7079,61.672,61.672,17143.0
2017-07-17 10:35:00,68.81,68.81,68.71,68.73,18918.0,61.663,61.663,61.5734,61.5914,18918.0
2017-07-17 10:40:00,68.72,68.72,68.67,68.7,19569.0,61.5824,61.5824,61.5376,61.5645,19569.0
2017-07-17 10:45:00,68.71,68.74,68.69,68.73,15575.0,61.5734,61.6003,61.5555,61.5914,15575.0
2017-07-17 10:50:00,68.73,68.74,68.7,68.73,9321.0,61.5914,61.6003,61.5645,61.5914,9321.0
2017-07-17 10:55:00,68.73,68.75,68.71,68.74,16945.0,61.5914,61.6093,61.5734,61.6003,16945.0
2017-07-17 11:00:00,68.73,68.74,68.69,68.71,17262.0,61.5914,61.6003,61.5555,61.5734,17262.0
2017-07-17 11:05:00,68.72,68.77,68.69,68.72,23829.0,61.5824,61.6272,61.5555,61.5824,23829.0
2017-07-17 11:10:00,68.73,68.73,68.67,68.72,11179.0,61.5914,61.5914,61.5376,61.5824,11179.0
2017-07-17 11:15:00,68.72,68.77,68.71,68.76,9350.0,61.5824,61.6272,61.5734,61.6182,9350.0
2017-07-17 11:20:00,68.77,68.8,68.77,68.78,17669.0,61.6272,61.6541,61.6272,61.6362,17669.0
2017-07-17 11:25:00,68.79,68.81,68.76,68.76,13987.0,61.6451,61.663,61.6182,61.6182,13987.0
2017-07-17 11:30:00,68.75,68.76,68.72,68.73,7828.0,61.6093,61.6182,61.5824,61.5914,7828.0
2017-07-17 11:35:00,68.73,68.73,68.68,68.69,11558.0,61.5914,61.5914,61.5465,61.5555,11558.0
2017-07-17 11:40:00,68.69,68.72,68.67,68.69,16429.0,61.5555,61.5824,61.5376,61.5555,16429.0
2017-07-17 11:45:00,68.69,68.76,68.68,68.76,13704.0,61.5555,61.6182,61.5465,61.6182,13704.0
2017-07-17 11:50:00,68.76,68.77,68.73,68.75,16494.0,61.6182,61.6272,61.5914,61.6093,16494.0
2017-07-17 11:55:00,68.75,68.75,68.69,68.73,12039.0,61.6093,61.6093,61.5555,61.5914,12039.0
2017-07-17 12:00:00,68.72,68.74,68.72,68.73,6741.0,61.5824,61.6003,61.5824,61.5914,6741.0
2017-07-17 12:05:00,68.74,68.78,68.74,68.77,4166.0,61.6003,61.6362,61.6003,61.6272,4166.0
2017-07-17 12:10:00,68.77,68.82,68.76,68.79,8203.0,61.6272,61.672,61.6182,61.6451,8203.0
2017-07-17 12:15:00,68.8,68.81,68.79,68.8,3300.0,61.6541,61.663,61.6451,61.6541,3300.0
2017-07-17 12:20:00,68.79,68.81,68.79,68.79,6905.0,61.6451,61.663,61.6451,61.6451,6905.0
2017-07-17 12:25:00,68.79,68.82,68.78,68.8,11739.0,61.6451,61.672,61.6362,61.6541,11739.0
2017-07-17 12:30:00,68.81,68.82,68.79,68.81,6499.0,61.663,61.672,61.6451,61.663,6499.0
2017-07-17 12:35:00,68.81,68.83,68.79,68.83,7821.0,61.663,61.681,61.6451,61.681,7821.0
2017-07-17 12:40:00,68.83,68.89,68.83,68.89,13821.0,61.681,61.7347,61.681,61.7347,13821.0
2017-07-17 12:45:00,68.89,68.89,68.85,68.85,9662.0,61.7347,61.7347,61.6989,61.6989,9662.0
2017-07-17 12:50:00,68.86,68.87,68.84,68.85,7988.0,61.7079,61.7168,61.6899,61.6989,7988.0
2017-07-17 12:55:00,68.84,68.86,68.83,68.84,5613.0,61.6899,61.7079,61.681,61.6899,5613.0
2017-07-17 13:00:00,68.84,68.89,68.84,68.87,8255.0,61.6899,61.7347,61.6899,61.7168,8255.0
2017-07-17 13:05:00,68.86,68.91,68.85,68.9,4854.0,61.7079,61.7527,61.6989,61.7437,4854.0
2017-07-17 13:10:00,68.91,68.98,68.91,68.98,8423.0,61.7527,61.8154,61.7527,61.8154,8423.0
2017-07-17 13:15:00,68.97,68.97,68.94,68.97,10100.0,61.8064,61.8064,61.7795,61.8064,10100.0
2017-07-17 13:20:00,68.96,68.97,68.9,68.91,7734.0,61.7975,61.8064,61.7437,61.7527,7734.0
2017-07-17 13:25:00,68.91,68.91,68.88,68.88,3600.0,61.7527,61.7527,61.7258,61.7258,3600.0
2017-07-17 13:30:00,68.88,68.93,68.87,68.91,7862.0,61.7258,61.7706,61.7168,61.7527,7862.0
2017-07-17 13:35:00,68.91,68.91,68.9,68.9,6287.0,61.7527,61.7527,61.7437,61.7437,6287.0
2017-07-17 13:40:00,68.9,68.93,68.9,68.91,5843.0,61.7437,61.7706,61.7437,61.7527,5843.0
2017-07-17 13:45:00,68.91,68.91,68.87,68.87,11136.0,61.7527,61.7527,61.7168,61.7168,11136.0
2017-07-17 13:50:00,68.88,68.91,68.88,68.9,11292.0,61.7258,61.7527,61.7258,61.7437,11292.0
2017-07-17 13:55:00,68.9,68.96,68.89,68.94,11762.0,61.7437,61.7975,61.7347,61.7795,11762.0
2017-07-17 14:00:00,68.94,68.97,68.94,68.96,4795.0,61.7795,61.8064,61.7795,61.7975,4795.0
2017-07-17 14:05:00,68.96,68.98,68.96,68.98,10600.0,61.7975,61.8154,61.7975,61.8154,10600.0
2017-07-17 14:10:00,68.98,68.98,68.92,68.93,13026.0,61.8154,61.8154,61.7616,61.7706,13026.0
2017-07-17 14:15:00,68.92,68.93,68.89,68.9,6611.0,61.7616,61.7706,61.7347,61.7437,6611.0
2017-07-17 14:20:00,68.91,68.94,68.9,68.93,14166.0,61.7527,61.7795,61.7437,61.7706,14166.0
2017-07-17 14:25:00,68.93,69.0,68.93,68.99,22213.0,61.7706,61.8333,61.7706,61.8243,22213.0
2017-07-17 14:30:00,68.98,68.99,68.96,68.96,9900.0,61.8154,61.8243,61.7975,61.7975,9900.0
2017-07-17 14:35:00,68.96,68.97,68.93,68.96,14012.0,61.7975,61.8064,61.7706,61.7975,14012.0
2017-07-17 14:40:00,68.95,68.98,68.95,68.95,15322.0,61.7885,61.8154,61.7885,61.7885,15322.0
2017-07-17 14:45:00,68.95,68.95,68.91,68.91,13843.0,61.7885,61.7885,61.7527,61.7527,13843.0
2017-07-17 14:50:00,68.91,68.96,68.91,68.96,21450.0,61.7527,61.7975,61.7527,61.7975,21450.0
2017-07-17 14:55:00,68.95,68.96,68.92,68.93,12716.0,61.7885,61.7975,61.7616,61.7706,12716.0
2017-07-17 15:00:00,68.94,68.94,68.9,68.91,15647.0,61.7795,61.7795,61.7437,61.7527,15647.0
2017-07-17 15:05:00,68.91,68.91,68.88,68.91,12059.0,61.7527,61.7527,61.7258,61.7527,12059.0
2017-07-17 15:10:00,68.9,68.94,68.88,68.94,15944.0,61.7437,61.7795,61.7258,61.7795,15944.0
2017-07-17 15:15:00,68.93,68.95,68.88,68.89,26464.0,61.7706,61.7885,61.7258,61.7347,26464.0
2017-07-17 15:20:00,68.89,68.92,68.88,68.91,18190.0,61.7347,61.7616,61.7258,61.7527,18190.0
2017-07-17 15:25:00,68.91,68.92,68.89,68.9,17434.0,61.7527,61.7616,61.7347,61.7437,17434.0
2017-07-17 15:30:00,68.89,68.91,68.88,68.89,28899.0,61.7347,61.7527,61.7258,61.7347,28899.0
2017-07-17 15:35:00,68.89,68.91,68.89,68.91,23418.0,61.7347,61.7527,61.7347,61.7527,23418.0
2017-07-17 15:40:00,68.9,68.91,68.87,68.87,13734.0,61.7437,61.7527,61.7168,61.7168,13734.0
2017-07-17 15:45:00,68.87,68.89,68.86,68.89,24318.0,61.7168,61.7347,61.7079,61.7347,24318.0
2017-07-17 15:50:00,68.89,68.89,68.86,68.87,21888.0,61.7347,61.7347,61.7079,61.7168,21888.0
2017-07-17 15:55:00,68.87,68.9,68.85,68.89,62076.0,61.7168,61.7437,61.6989,61.7347,62076.0
2017-07-18 09:30:00,68.78,68.79,68.52,68.57,41021.0,61.6362,61.6451,61.4032,61.448,41021.0
2017-07-18 09:35:00,68.54,68.64,68.42,68.58,19422.0,61.4211,61.5107,61.3136,61.4569,19422.0
2017-07-18 09:40:00,68.57,68.66,68.54,68.59,16053.0,61.448,61.5286,61.4211,61.4659,16053.0
2017-07-18 09:45:00,68.56,68.69,68.56,68.69,34165.0,61.439,61.5555,61.439,61.5555,34165.0
2017-07-18 09:50:00,68.7,68.74,68.67,68.74,10593.0,61.5645,61.6003,61.5376,61.6003,10593.0
2017-07-18 09:55:00,68.74,68.79,68.73,68.75,15938.0,61.6003,61.6451,61.5914,61.6093,15938.0
2017-07-18 10:00:00,68.76,68.86,68.76,68.78,13803.0,61.6182,61.7079,61.6182,61.6362,13803.0
2017-07-18 10:05:00,68.77,68.86,68.74,68.84,21758.0,61.6272,61.7079,61.6003,61.6899,21758.0
2017-07-18 10:10:00,68.85,68.87,68.83,68.86,35326.0,61.6989,61.7168,61.681,61.7079,35326.0
2017-07-18 10:15:00,68.85,68.88,68.82,68.82,31623.0,61.6989,61.7258,61.672,61.672,31623.0
2017-07-18 10:20:00,68.81,68.88,68.8,68.81,15280.0,61.663,61.7258,61.6541,61.663,15280.0
2017-07-18 10:25:00,68.81,68.83,68.77,68.78,11473.0,61.663,61.681,61.6272,61.6362,11473.0
2017-07-18 10:30:00,68.78,68.79,68.68,68.69,11375.0,61.6362,61.6451,61.5465,61.5555,11375.0
2017-07-18 10:35:00,68.69,68.71,68.61,68.61,43451.0,61.5555,61.5734,61.4838,61.4838,43451.0
2017-07-18 10:40:00,68.6,68.65,68.52,68.54,22635.0,61.4749,61.5197,61.4032,61.4211,22635.0
2017-07-18 10:45:00,68.53,68.6,68.52,68.59,9268.0,61.4121,61.4749,61.4032,61.4659,9268.0
2017-07-18 10:50:00,68.58,68.63,68.58,68.61,18427.0,61.4569,61.5017,61.4569,61.4838,18427.0
2017-07-18 10:55:00,68.6,68.74,68.59,68.73,14037.0,61.4749,61.6003,61.4659,61.5914,14037.0
2017-07-18 11:00:00,68.74,68.76,68.68,68.75,14264.0,61.6003,61.6182,61.5465,61.6093,14264.0
2017-07-18 11:05:00,68.74,68.75,68.69,68.71,19032.0,61.6003,61.6093,61.5555,61.5734,19032.0
2017-07-18 11:10:00,68.72,68.75,68.72,68.73,8066.0,61.5824,61.6093,61.5824,61.5914,8066.0
2017-07-18 11:15:00,68.72,68.75,68.68,68.75,11191.0,61.5824,61.6093,61.5465,61.6093,11191.0
2017-07-18 11:20:00,68.74,68.83,68.72,68.8,26878.0,61.6003,61.681,61.5824,61.6541,26878.0
2017-07-18 11:25:00,68.8,68.81,68.76,68.79,11215.0,61.6541,61.663,61.6182,61.6451,11215.0
2017-07-18 11:30:00,68.78,68.9,68.77,68.85,9801.0,61.6362,61.7437,61.6272,61.6989,9801.0
2017-07-18 11:35:00,68.85,68.88,68.84,68.87,15124.0,61.6989,61.7258,61.6899,61.7168,15124.0
2017-07-18 11:40:00,68.86,68.89,68.79,68.85,35096.0,61.7079,61.7347,61.6451,61.6989,35096.0
2017-07-18 11:45:00,68.84,68.84,68.8,68.81,9605.0,61.6899,61.6899,61.6541,61.663,9605.0
2017-07-18 11:50:00,68.81,68.85,68.81,68.82,9184.0,61.663,61.6989,61.663,61.672,9184.0
2017-07-18 11:55:00,68.83,68.84,68.8,68.84,9360.0,61.681,61.6899,61.6541,61.6899,9360.0
2017-07-18 12:00:00,68.84,68.86,68.83,68.84,5900.0,61.6899,61.7079,61.681,61.6899,5900.0
2017-07-18 12:05:00,68.84,68.85,68.81,68.81,7751.0,61.6899,61.6989,61.663,61.663,7751.0
2017-07-18 12:10:00,68.82,68.88,68.79,68.81,21831.0,61.672,61.7258,61.6451,61.663,21831.0
2017-07-18 12:15:00,68.82,68.83,68.73,68.76,13675.0,61.672,61.681,61.5914,61.6182,13675.0
2017-07-18 12:20:00,68.77,68.79,68.76,68.79,7673.0,61.6272,61.6451,61.6182,61.6451,7673.0
2017-07-18 12:25:00,68.78,68.78,68.74,68.75,7517.0,61.6362,61.6362,61.6003,61.6093,7517.0
2017-07-18 12:30:00,68.74,68.78,68.73,68.73,9167.0,61.6003,61.6362,61.5914,61.5914,9167.0
2017-07-18 12:35:00,68.73,68.76,68.73,68.75,5898.0,61.5914,61.6182,61.5914,61.6093,5898.0
2017-07-18 12:40:00,68.75,68.76,68.68,68.69,8460.0,61.6093,61.6182,61.5465,61.5555,8460.0
2017-07-18 12:45:00,68.69,68.71,68.69,68.7,8141.0,61.5555,61.5734,61.5555,61.5645,8141.0
2017-07-18 12:50:00,68.7,68.75,68.68,68.73,14237.0,61.5645,61.6093,61.5465,61.5914,14237.0
2017-07-18 12:55:00,68.73,68.74,68.69,68.7,6000.0,61.5914,61.6003,61.5555,61.5645,6000.0
2017-07-18 13:00:00,68.69,68.7,68.66,68.7,7364.0,61.5555,61.5645,61.5286,61.5645,7364.0
2017-07-18 13:05:00,68.69,68.7,68.69,68.7,3600.0,61.5555,61.5645,61.5555,61.5645,3600.0
2017-07-18 13:10:00,68.69,68.72,68.69,68.71,7340.0,61.5555,61.5824,61.5555,61.5734,7340.0
2017-07-18 13:15:00,68.71,68.73,68.7,68.7,10668.0,61.5734,61.5914,61.5645,61.5645,10668.0
2017-07-18 13:20:00,68.7,68.73,68.68,68.71,9939.0,61.5645,61.5914,61.5465,61.5734,9939.0
2017-07-18 13:25:00,68.7,68.71,68.69,68.7,4677.0,61.5645,61.5734,61.5555,61.5645,4677.0
2017-07-18 13:30:00,68.7,68.72,68.69,68.7,7787.0,61.5645,61.5824,61.5555,61.5645,7787.0
2017-07-18 13:35:00,68.69,68.74,68.69,68.73,9507.0,61.5555,61.6003,61.5555,61.5914,9507.0
2017-07-18 13:40:00,68.73,68.8,68.73,68.8,10250.0,61.5914,61.6541,61.5914,61.6541,10250.0
2017-07-18 13:45:00,68.79,68.79,68.77,68.78,7749.0,61.6451,61.6451,61.6272,61.6362,7749.0
2017-07-18 13:50:00,68.78,68.8,68.77,68.79,14923.0,61.6362,61.6541,61.6272,61.6451,14923.0
2017-07-18 13:55:00,68.78,68.8,68.78,68.8,12096.0,61.6362,61.6541,61.6362,61.6541,12096.0
2017-07-18 14:00:00,68.82,68.83,68.8,68.82,8254.0,61.672,61.681,61.6541,61.672,8254.0
2017-07-18 14:05:00,68.82,68.85,68.81,68.85,6834.0,61.672,61.6989,61.663,61.6989,6834.0
2017-07-18 14:10:00,68.85,68.85,68.83,68.83,10045.0,61.6989,61.6989,61.681,61.681,10045.0
2017-07-18 14:15:00,68.83,68.83,68.82,68.83,14647.0,61.681,61.681,61.672,61.681,14647.0
2017-07-18 14:20:00,68.84,68.88,68.82,68.88,29712.0,61.6899,61.7258,61.672,61.7258,29712.0
2017-07-18 14:25:00,68.89,68.9,68.84,68.85,14706.0,61.7347,61.7437,61.6899,61.6989,14706.0
2017-07-18 14:30:00,68.86,68.91,68.85,68.91,18359.0,61.7079,61.7527,61.6989,61.7527,18359.0
2017-07-18 14:35:00,68.9,68.91,68.87,68.89,15488.0,61.7437,61.7527,61.7168,61.7347,15488.0
2017-07-18 14:40:00,68.9,68.91,68.88,68.9,18683.0,61.7437,61.7527,61.7258,61.7437,18683.0
2017-07-18 14:45:00,68.89,68.9,68.87,68.87,19911.0,61.7347,61.7437,61.7168,61.7168,19911.0
2017-07-18 14:50:00,68.87,68.87,68.81,68.83,20974.0,61.7168,61.7168,61.663,61.681,20974.0
2017-07-18 14:55:00,68.83,68.85,68.83,68.85,14283.0,61.681,61.6989,61.681,61.6989,14283.0
2017-07-18 15:00:00,68.85,68.86,68.83,68.84,17853.0,61.6989,61.7079,61.681,61.6899,17853.0
2017-07-18 15:05:00,68.84,68.86,68.83,68.85,27438.0,61.6899,61.7079,61.681,61.6989,27438.0
2017-07-18 15:10:00,68.85,68.85,68.83,68.85,21244.0,61.6989,61.6989,61.681,61.6989,21244.0
2017-07-18 15:15:00,68.85,68.86,68.83,68.86,18265.0,61.6989,61.7079,61.681,61.7079,18265.0
2017-07-18 15:20:00,68.86,68.88,68.84,68.88,20908.0,61.7079,61.7258,61.6899,61.7258,20908.0
2017-07-18 15:25:00,68.88,68.92,68.88,68.92,21483.0,61.7258,61.7616,61.7258,61.7616,21483.0
2017-07-18 15:30:00,68.91,68.92,68.9,68.92,29208.0,61.7527,61.7616,61.7437,61.7616,29208.0
2017-07-18 15:35:00,68.92,68.96,68.92,68.93,33141.0,61.7616,61.7975,61.7616,61.7706,33141.0
2017-07-18 15:40:00,68.93,68.93,68.88,68.89,34652.0,61.7706,61.7706,61.7258,61.7347,34652.0
2017-07-18 15:45:00,68.89,68.9,68.79,68.81,62234.0,61.7347,61.7437,61.6451,61.663,62234.0
2017-07-18 15:50:00,68.81,68.85,68.8,68.85,65782.0,61.663,61.6989,61.6541,61.6989,65782.0
2017-07-18 15:55:00,68.84,68.85,68.78,68.78,175730.0,61.6899,61.6989,61.6362,61.6362,175730.0
2017-07-19 09:30:00,68.8,68.9,68.65,68.7,85296.0,61.6541,61.7437,61.5197,61.5645,85296.0
2017-07-19 09:35:00,68.68,69.02,68.67,68.9,91369.0,61.5465,61.8512,61.5376,61.7437,91369.0
2017-07-19 09:40:00,68.9,68.93,68.85,68.9,47050.0,61.7437,61.7706,61.6989,61.7437,47050.0
2017-07-19 09:45:00,68.9,68.93,68.82,68.84,90133.0,61.7437,61.7706,61.672,61.6899,90133.0
2017-07-19 09:50:00,68.83,68.89,68.82,68.85,27541.0,61.681,61.7347,61.672,61.6989,27541.0
2017-07-19 09:55:00,68.85,68.86,68.81,68.86,16799.0,61.6989,61.7079,61.663,61.7079,16799.0
2017-07-19 10:00:00,68.86,68.99,68.83,68.98,55833.0,61.7079,61.8243,61.681,61.8154,55833.0
2017-07-19 10:05:00,68.99,69.01,68.88,68.9,21410.0,61.8243,61.8423,61.7258,61.7437,21410.0
2017-07-19 10:10:00,68.91,68.92,68.84,68.92,26257.0,61.7527,61.7616,61.6899,61.7616,26257.0
2017-07-19 10:15:00,68.92,68.94,68.88,68.9,35521.0,61.7616,61.7795,61.7258,61.7437,35521.0
2017-07-19 10:20:00,68.89,68.9,68.83,68.83,42244.0,61.7347,61.7437,61.681,61.681,42244.0
2017-07-19 10:25:00,68.83,68.93,68.81,68.93,24557.0,61.681,61.7706,61.663,61.7706,24557.0
2017-07-19 10:30:00,68.92,69.1,68.88,69.08,60614.0,61.7616,61.9229,61.7258,61.905,60614.0
2017-07-19 10:35:00,69.09,69.1,69.01,69.03,23390.0,61.914,61.9229,61.8423,61.8602,23390.0
2017-07-19 10:40:00,69.03,69.05,68.94,68.95,68522.0,61.8602,61.8781,61.7795,61.7885,68522.0
2017-07-19 10:45:00,68.95,68.99,68.95,68.97,16991.0,61.7885,61.8243,61.7885,61.8064,16991.0
2017-07-19 10:50:00,68.98,68.99,68.92,68.93,15756.0,61.8154,61.8243,61.7616,61.7706,15756.0
2017-07-19 10:55:00,68.93,68.96,68.92,68.96,13205.0,61.7706,61.7975,61.7616,61.7975,13205.0
2017-07-19 11:00:00,68.96,68.98,68.93,68.93,14210.0,61.7975,61.8154,61.7706,61.7706,14210.0
2017-07-19 11:05:00,68.93,68.99,68.93,68.99,19585.0,61.7706,61.8243,61.7706,61.8243,19585.0
2017-07-19 11:10:00,68.99,69.0,68.95,68.99,37850.0,61.8243,61.8333,61.7885,61.8243,37850.0
2017-07-19 11:15:00,68.99,69.03,68.99,68.99,25903.0,61.8243,61.8602,61.8243,61.8243,25903.0
2017-07-19 11:20:00,68.99,69.0,68.97,68.98,12658.0,61.8243,61.8333,61.8064,61.8154,12658.0
2017-07-19 11:25:00,68.98,69.0,68.93,68.97,32375.0,61.8154,61.8333,61.7706,61.8064,32375.0
2017-07-19 11:30:00,68.96,69.0,68.96,68.98,12734.0,61.7975,61.8333,61.7975,61.8154,12734.0
2017-07-19 11:35:00,68.98,69.01,68.98,68.99,38707.0,61.8154,61.8423,61.8154,61.8243,38707.0
2017-07-19 11:40:00,68.99,69.06,68.98,69.04,36986.0,61.8243,61.8871,61.8154,61.8692,36986.0
2017-07-19 11:45:00,69.04,69.09,69.04,69.08,19526.0,61.8692,61.914,61.8692,61.905,19526.0
2017-07-19 11:50:00,69.08,69.1,69.02,69.03,15335.0,61.905,61.9229,61.8512,61.8602,15335.0
2017-07-19 11:55:00,69.03,69.07,69.03,69.04,27200.0,61.8602,61.896,61.8602,61.8692,27200.0
2017-07-19 12:00:00,69.05,69.06,68.98,68.99,47340.0,61.8781,61.8871,61.8154,61.8243,47340.0
2017-07-19 12:05:00,68.99,69.04,68.99,69.02,14473.0,61.8243,61.8692,61.8243,61.8512,14473.0
2017-07-19 12:10:00,69.02,69.05,69.01,69.01,12649.0,61.8512,61.8781,61.8423,61.8423,12649.0
2017-07-19 12:15:00,69.02,69.04,69.01,69.02,32612.0,61.8512,61.8692,61.8423,61.8512,32612.0
2017-07-19 12:20:00,69.03,69.11,69.02,69.11,27147.0,61.8602,61.9319,61.8512,61.9319,27147.0
2017-07-19 12:25:00,69.11,69.2,69.11,69.2,12775.0,61.9319,62.0125,61.9319,62.0125,12775.0
2017-07-19 12:30:00,69.2,69.22,69.18,69.21,11369.0,62.0125,62.0305,61.9946,62.0215,11369.0
2017-07-19 12:35:00,69.21,69.23,69.17,69.17,11149.0,62.0215,62.0394,61.9857,61.9857,11149.0
2017-07-19 12:40:00,69.17,69.19,69.16,69.19,3260.0,61.9857,62.0036,61.9767,62.0036,3260.0
2017-07-19 12:45:00,69.19,69.21,69.16,69.21,13039.0,62.0036,62.0215,61.9767,62.0215,13039.0
2017-07-19 12:50:00,69.2,69.21,69.17,69.17,9869.0,62.0125,62.0215,61.9857,61.9857,9869.0
2017-07-19 12:55:00,69.18,69.19,69.14,69.18,17102.0,61.9946,62.0036,61.9588,61.9946,17102.0
2017-07-19 13:00:00,69.19,69.25,69.19,69.24,10168.0,62.0036,62.0573,62.0036,62.0484,10168.0
2017-07-19 13:05:00,69.24,69.27,69.23,69.26,11005.0,62.0484,62.0753,62.0394,62.0663,11005.0
2017-07-19 13:10:00,69.28,69.32,69.27,69.32,13637.0,62.0842,62.1201,62.0753,62.1201,13637.0
2017-07-19 13:15:00,69.32,69.35,69.29,69.34,12551.0,62.1201,62.147,62.0932,62.138,12551.0
2017-07-19 13:20:00,69.34,69.35,69.33,69.33,8388.0,62.138,62.147,62.129,62.129,8388.0
2017-07-19 13:25:00,69.34,69.35,69.33,69.33,11430.0,62.138,62.147,62.129,62.129,11430.0
2017-07-19 13:30:00,69.34,69.35,69.33,69.35,13171.0,62.138,62.147,62.129,62.147,13171.0
2017-07-19 13:35:00,69.34,69.35,69.33,69.35,17042.0,62.138,62.147,62.129,62.147,17042.0
2017-07-19 13:40:00,69.35,69.35,69.34,69.35,11090.0,62.147,62.147,62.138,62.147,11090.0
2017-07-19 13:45:00,69.35,69.36,69.33,69.35,24949.0,62.147,62.1559,62.129,62.147,24949.0
2017-07-19 13:50:00,69.35,69.35,69.3,69.31,14645.0,62.147,62.147,62.1022,62.1111,14645.0
2017-07-19 13:55:00,69.32,69.33,69.29,69.29,13580.0,62.1201,62.129,62.0932,62.0932,13580.0
2017-07-19 14:00:00,69.28,69.29,69.23,69.25,14531.0,62.0842,62.0932,62.0394,62.0573,14531.0
2017-07-19 14:05:00,69.25,69.27,69.24,69.26,12256.0,62.0573,62.0753,62.0484,62.0663,12256.0
2017-07-19 14:10:00,69.27,69.32,69.26,69.32,16075.0,62.0753,62.1201,62.0663,62.1201,16075.0
2017-07-19 14:15:00,69.32,69.35,69.32,69.34,13417.0,62.1201,62.147,62.1201,62.138,13417.0
2017-07-19 14:20:00,69.33,69.36,69.33,69.34,19117.0,62.129,62.1559,62.129,62.138,19117.0
2017-07-19 14:25:00,69.34,69.35,69.33,69.35,18142.0,62.138,62.147,62.129,62.147,18142.0
2017-07-19 14:30:00,69.34,69.35,69.33,69.34,22379.0,62.138,62.147,62.129,62.138,22379.0
2017-07-19 14:35:00,69.34,69.35,69.33,69.34,12318.0,62.138,62.147,62.129,62.138,12318.0
2017-07-19 14:40:00,69.33,69.36,69.32,69.33,20120.0,62.129,62.1559,62.1201,62.129,20120.0
2017-07-19 14:45:00,69.33,69.4,69.32,69.4,13914.0,62.129,62.1918,62.1201,62.1918,13914.0
2017-07-19 14:50:00,69.41,69.43,69.4,69.42,7886.0,62.2007,62.2186,62.1918,62.2097,7886.0
2017-07-19 14:55:00,69.42,69.43,69.4,69.41,9424.0,62.2097,62.2186,62.1918,62.2007,9424.0
2017-07-19 15:00:00,69.41,69.45,69.4,69.45,24545.0,62.2007,62.2366,62.1918,62.2366,24545.0
2017-07-19 15:05:00,69.45,69.45,69.42,69.42,18982.0,62.2366,62.2366,62.2097,62.2097,18982.0
2017-07-19 15:10:00,69.42,69.43,69.4,69.4,17331.0,62.2097,62.2186,62.1918,62.1918,17331.0
2017-07-19 15:15:00,69.41,69.49,69.4,69.46,21979.0,62.2007,62.2724,62.1918,62.2455,21979.0
2017-07-19 15:20:00,69.46,69.5,69.44,69.48,23646.0,62.2455,62.2814,62.2276,62.2635,23646.0
2017-07-19 15:25:00,69.47,69.49,69.46,69.47,46443.0,62.2545,62.2724,62.2455,62.2545,46443.0
2017-07-19 15:30:00,69.48,69.49,69.46,69.47,25678.0,62.2635,62.2724,62.2455,62.2545,25678.0
2017-07-19 15:35:00,69.48,69.48,69.44,69.45,18136.0,62.2635,62.2635,62.2276,62.2366,18136.0
2017-07-19 15:40:00,69.44,69.46,69.42,69.44,25380.0,62.2276,62.2455,62.2097,62.2276,25380.0
2017-07-19 15:45:00,69.44,69.47,69.43,69.44,37480.0,62.2276,62.2545,62.2186,62.2276,37480.0
2017-07-19 15:50:00,69.45,69.5,69.44,69.48,95593.0,62.2366,62.2814,62.2276,62.2635,95593.0
2017-07-19 15:55:00,69.48,69.5,69.48,69.49,204234.0,62.2635,62.2814,62.2635,62.2724,204234.0
2017-07-20 09:30:00,69.75,69.89,69.67,69.81,49949.0,62.5054,62.6309,62.4337,62.5592,49949.0
2017-07-20 09:35:00,69.8,69.81,69.75,69.8,36334.0,62.5502,62.5592,62.5054,62.5502,36334.0
2017-07-20 09:40:00,69.79,69.81,69.63,69.73,42503.0,62.5413,62.5592,62.3979,62.4875,42503.0
2017-07-20 09:45:00,69.74,69.75,69.72,69.75,71009.0,62.4965,62.5054,62.4785,62.5054,71009.0
2017-07-20 09:50:00,69.74,69.82,69.73,69.8,31888.0,62.4965,62.5681,62.4875,62.5502,31888.0
2017-07-20 09:55:00,69.81,69.89,69.79,69.86,36861.0,62.5592,62.6309,62.5413,62.604,36861.0
2017-07-20 10:00:00,69.86,70.12,69.84,70.01,98110.0,62.604,62.837,62.5861,62.7384,98110.0
2017-07-20 10:05:00,70.02,70.12,70.01,70.05,22910.0,62.7474,62.837,62.7384,62.7743,22910.0
2017-07-20 10:10:00,70.05,70.06,69.97,70.0,46497.0,62.7743,62.7832,62.7026,62.7294,46497.0
2017-07-20 10:15:00,70.0,70.06,69.95,70.04,55363.0,62.7294,62.7832,62.6846,62.7653,55363.0
2017-07-20 10:20:00,70.04,70.05,70.0,70.0,87290.0,62.7653,62.7743,62.7294,62.7294,87290.0
2017-07-20 10:25:00,70.0,70.0,69.85,69.91,13788.0,62.7294,62.7294,62.595,62.6488,13788.0
2017-07-20 10:30:00,69.91,69.97,69.75,69.78,34880.0,62.6488,62.7026,62.5054,62.5323,34880.0
2017-07-20 10:35:00,69.76,69.8,69.7,69.74,22848.0,62.5144,62.5502,62.4606,62.4965,22848.0
2017-07-20 10:40:00,69.74,69.88,69.74,69.83,28267.0,62.4965,62.6219,62.4965,62.5771,28267.0
2017-07-20 10:45:00,69.83,69.9,69.81,69.9,10555.0,62.5771,62.6398,62.5592,62.6398,10555.0
2017-07-20 10:50:00,69.9,69.94,69.88,69.93,8198.0,62.6398,62.6757,62.6219,62.6667,8198.0
2017-07-20 10:55:00,69.94,69.96,69.91,69.96,10987.0,62.6757,62.6936,62.6488,62.6936,10987.0
2017-07-20 11:00:00,69.98,70.07,69.96,70.07,18491.0,62.7115,62.7922,62.6936,62.7922,18491.0
2017-07-20 11:05:00,70.07,70.08,70.0,70.0,10412.0,62.7922,62.8011,62.7294,62.7294,10412.0
2017-07-20 11:10:00,70.0,70.01,69.94,70.01,10872.0,62.7294,62.7384,62.6757,62.7384,10872.0
2017-07-20 11:15:00,70.01,70.03,69.97,69.98,11949.0,62.7384,62.7563,62.7026,62.7115,11949.0
2017-07-20 11:20:00,69.97,70.05,69.96,70.01,11099.0,62.7026,62.7743,62.6936,62.7384,11099.0
2017-07-20 11:25:00,70.0,70.01,69.96,70.01,13248.0,62.7294,62.7384,62.6936,62.7384,13248.0
2017-07-20 11:30:00,70.0,70.07,69.98,70.03,15430.0,62.7294,62.7922,62.7115,62.7563,15430.0
2017-07-20 11:35:00,70.03,70.09,70.02,70.09,16874.0,62.7563,62.8101,62.7474,62.8101,16874.0
2017-07-20 11:40:00,70.08,70.14,70.06,70.14,24571.0,62.8011,62.8549,62.7832,62.8549,24571.0
2017-07-20 11:45:00,70.12,70.14,70.11,70.14,54400.0,62.837,62.8549,62.828,62.8549,54400.0
2017-07-20 11:50:00,70.14,70.14,70.1,70.12,18972.0,62.8549,62.8549,62.8191,62.837,18972.0
2017-07-20 11:55:00,70.12,70.12,70.03,70.05,15425.0,62.837,62.837,62.7563,62.7743,15425.0
2017-07-20 12:00:00,70.03,70.08,70.01,70.08,12640.0,62.7563,62.8011,62.7384,62.8011,12640.0
2017-07-20 12:05:00,70.09,70.13,70.08,70.09,9826.0,62.8101,62.8459,62.8011,62.8101,9826.0
2017-07-20 12:10:00,70.1,70.14,70.09,70.14,9143.0,62.8191,62.8549,62.8101,62.8549,9143.0
2017-07-20 12:15:00,70.15,70.17,70.14,70.17,10798.0,62.8639,62.8818,62.8549,62.8818,10798.0
2017-07-20 12:20:00,70.17,70.28,70.16,70.28,46172.0,62.8818,62.9804,62.8728,62.9804,46172.0
2017-07-20 12:25:00,70.27,70.3,70.19,70.2,30066.0,62.9714,62.9983,62.8997,62.9087,30066.0
2017-07-20 12:30:00,70.2,70.2,70.15,70.19,10402.0,62.9087,62.9087,62.8639,62.8997,10402.0
2017-07-20 12:35:00,70.19,70.2,70.17,70.2,7284.0,62.8997,62.9087,62.8818,62.9087,7284.0
2017-07-20 12:40:00,70.2,70.21,70.18,70.21,11442.0,62.9087,62.9176,62.8908,62.9176,11442.0
2017-07-20 12:45:00,70.2,70.22,70.19,70.21,14012.0,62.9087,62.9266,62.8997,62.9176,14012.0
2017-07-20 12:50:00,70.21,70.23,70.2,70.22,12859.0,62.9176,62.9356,62.9087,62.9266,12859.0
2017-07-20 12:55:00,70.21,70.22,70.15,70.16,17176.0,62.9176,62.9266,62.8639,62.8728,17176.0
2017-07-20 13:00:00,70.17,70.18,70.07,70.1,26617.0,62.8818,62.8908,62.7922,62.8191,26617.0
2017-07-20 13:05:00,70.1,70.16,70.1,70.16,16317.0,62.8191,62.8728,62.8191,62.8728,16317.0
2017-07-20 13:10:00,70.16,70.18,70.15,70.15,10559.0,62.8728,62.8908,62.8639,62.8639,10559.0
2017-07-20 13:15:00,70.16,70.18,70.15,70.17,6241.0,62.8728,62.8908,62.8639,62.8818,6241.0
2017-07-20 13:20:00,70.16,70.17,70.16,70.16,3502.0,62.8728,62.8818,62.8728,62.8728,3502.0
2017-07-20 13:25:00,70.17,70.18,70.11,70.12,8664.0,62.8818,62.8908,62.828,62.837,8664.0
2017-07-20 13:30:00,70.11,70.14,70.11,70.13,14278.0,62.828,62.8549,62.828,62.8459,14278.0
2017-07-20 13:35:00,70.14,70.14,70.1,70.11,19341.0,62.8549,62.8549,62.8191,62.828,19341.0
2017-07-20 13:40:00,70.11,70.18,70.11,70.16,19271.0,62.828,62.8908,62.828,62.8728,19271.0
2017-07-20 13:45:00,70.16,70.16,70.14,70.14,9653.0,62.8728,62.8728,62.8549,62.8549,9653.0
2017-07-20 13:50:00,70.15,70.15,70.13,70.14,11042.0,62.8639,62.8639,62.8459,62.8549,11042.0
2017-07-20 13:55:00,70.14,70.14,70.12,70.13,7222.0,62.8549,62.8549,62.837,62.8459,7222.0
2017-07-20 14:00:00,70.13,70.13,70.05,70.07,27114.0,62.8459,62.8459,62.7743,62.7922,27114.0
2017-07-20 14:05:00,70.07,70.08,70.05,70.06,14203.0,62.7922,62.8011,62.7743,62.7832,14203.0
2017-07-20 14:10:00,70.05,70.07,70.05,70.06,6815.0,62.7743,62.7922,62.7743,62.7832,6815.0
2017-07-20 14:15:00,70.06,70.06,70.04,70.05,23547.0,62.7832,62.7832,62.7653,62.7743,23547.0
2017-07-20 14:20:00,70.04,70.05,69.97,69.97,43487.0,62.7653,62.7743,62.7026,62.7026,43487.0
2017-07-20 14:25:00,69.97,70.0,69.94,70.0,60278.0,62.7026,62.7294,62.6757,62.7294,60278.0
2017-07-20 14:30:00,69.99,69.99,69.91,69.94,17822.0,62.7205,62.7205,62.6488,62.6757,17822.0
2017-07-20 14:35:00,69.92,69.92,69.83,69.84,18297.0,62.6578,62.6578,62.5771,62.5861,18297.0
2017-07-20 14:40:00,69.84,69.89,69.83,69.84,42453.0,62.5861,62.6309,62.5771,62.5861,42453.0
2017-07-20 14:45:00,69.84,69.96,69.82,69.96,42323.0,62.5861,62.6936,62.5681,62.6936,42323.0
2017-07-20 14:50:00,69.96,70.0,69.95,69.98,10420.0,62.6936,62.7294,62.6846,62.7115,10420.0
2017-07-20 14:55:00,69.98,69.98,69.93,69.93,23577.0,62.7115,62.7115,62.6667,62.6667,23577.0
2017-07-20 15:00:00,69.94,69.97,69.94,69.96,13016.0,62.6757,62.7026,62.6757,62.6936,13016.0
2017-07-20 15:05:00,69.96,70.0,69.96,69.97,17548.0,62.6936,62.7294,62.6936,62.7026,17548.0
2017-07-20 15:10:00,69.97,70.0,69.96,70.0,11274.0,62.7026,62.7294,62.6936,62.7294,11274.0
2017-07-20 15:15:00,69.99,69.99,69.96,69.97,17451.0,62.7205,62.7205,62.6936,62.7026,17451.0
2017-07-20 15:20:00,69.96,69.99,69.96,69.99,13830.0,62.6936,62.7205,62.6936,62.7205,13830.0
2017-07-20 15:25:00,69.99,70.01,69.97,70.01,59839.0,62.7205,62.7384,62.7026,62.7384,59839.0
2017-07-20 15:30:00,70.0,70.02,69.98,69.98,31839.0,62.7294,62.7474,62.7115,62.7115,31839.0
2017-07-20 15:35:00,69.98,70.0,69.96,69.97,23477.0,62.7115,62.7294,62.6936,62.7026,23477.0
2017-07-20 15:40:00,69.98,69.99,69.94,69.94,37204.0,62.7115,62.7205,62.6757,62.6757,37204.0
2017-07-20 15:45:00,69.94,69.95,69.91,69.94,53327.0,62.6757,62.6846,62.6488,62.6757,53327.0
2017-07-20 15:50:00,69.94,69.95,69.91,69.92,54038.0,62.6757,62.6846,62.6488,62.6578,54038.0
2017-07-20 15:55:00,69.92,69.99,69.91,69.97,133718.0,62.6578,62.7205,62.6488,62.7026,133718.0
2017-07-21 09:30:00,69.67,70.06,69.6,69.73,259107.0,62.4337,62.7832,62.371,62.4875,259107.0
2017-07-21 09:35:00,69.73,69.93,69.66,69.88,26338.0,62.4875,62.6667,62.4248,62.6219,26338.0
2017-07-21 09:40:00,69.89,70.0,69.85,70.0,51865.0,62.6309,62.7294,62.595,62.7294,51865.0
2017-07-21 09:45:00,69.97,70.0,69.78,69.79,19964.0,62.7026,62.7294,62.5323,62.5413,19964.0
2017-07-21 09:50:00,69.79,69.83,69.72,69.81,31021.0,62.5413,62.5771,62.4785,62.5592,31021.0
2017-07-21 09:55:00,69.79,69.79,69.7,69.73,18495.0,62.5413,62.5413,62.4606,62.4875,18495.0
2017-07-21 10:00:00,69.73,69.77,69.65,69.72,54145.0,62.4875,62.5233,62.4158,62.4785,54145.0
2017-07-21 10:05:00,69.7,69.74,69.69,69.72,19574.0,62.4606,62.4965,62.4516,62.4785,19574.0
2017-07-21 10:10:00,69.73,69.93,69.72,69.91,53236.0,62.4875,62.6667,62.4785,62.6488,53236.0
2017-07-21 10:15:00,69.91,69.91,69.82,69.84,24074.0,62.6488,62.6488,62.5681,62.5861,24074.0
2017-07-21 10:20:00,69.85,69.86,69.8,69.8,39959.0,62.595,62.604,62.5502,62.5502,39959.0
2017-07-21 10:25:00,69.8,69.82,69.76,69.79,20072.0,62.5502,62.5681,62.5144,62.5413,20072.0
2017-07-21 10:30:00,69.79,69.83,69.77,69.83,24355.0,62.5413,62.5771,62.5233,62.5771,24355.0
2017-07-21 10:35:00,69.82,69.88,69.82,69.87,21915.0,62.5681,62.6219,62.5681,62.6129,21915.0
2017-07-21 10:40:00,69.88,69.88,69.79,69.83,21316.0,62.6219,62.6219,62.5413,62.5771,21316.0
2017-07-21 10:45:00,69.83,69.89,69.83,69.88,19226.0,62.5771,62.6309,62.5771,62.6219,19226.0
2017-07-21 10:50:00,69.9,69.9,69.83,69.84,17703.0,62.6398,62.6398,62.5771,62.5861,17703.0
2017-07-21 10:55:00,69.84,69.84,69.78,69.82,16961.0,62.5861,62.5861,62.5323,62.5681,16961.0
2017-07-21 11:00:00,69.82,69.84,69.79,69.81,28358.0,62.5681,62.5861,62.5413,62.5592,28358.0
2017-07-21 11:05:00,69.81,69.92,69.8,69.92,10232.0,62.5592,62.6578,62.5502,62.6578,10232.0
2017-07-21 11:10:00,69.92,69.95,69.91,69.92,18896.0,62.6578,62.6846,62.6488,62.6578,18896.0
2017-07-21 11:15:00,69.92,69.92,69.89,69.91,35515.0,62.6578,62.6578,62.6309,62.6488,35515.0
2017-07-21 11:20:00,69.9,69.92,69.88,69.89,28845.0,62.6398,62.6578,62.6219,62.6309,28845.0
2017-07-21 11:25:00,69.89,69.95,69.83,69.95,59358.0,62.6309,62.6846,62.5771,62.6846,59358.0
2017-07-21 11:30:00,69.96,69.98,69.93,69.93,14868.0,62.6936,62.7115,62.6667,62.6667,14868.0
2017-07-21 11:35:00,69.93,69.98,69.93,69.95,19819.0,62.6667,62.7115,62.6667,62.6846,19819.0
2017-07-21 11:40:00,69.94,69.96,69.9,69.91,52652.0,62.6757,62.6936,62.6398,62.6488,52652.0
2017-07-21 11:45:00,69.92,69.94,69.88,69.89,21263.0,62.6578,62.6757,62.6219,62.6309,21263.0
2017-07-21 11:50:00,69.9,69.9,69.85,69.89,28817.0,62.6398,62.6398,62.595,62.6309,28817.0
2017-07-21 11:55:00,69.9,69.91,69.88,69.9,34303.0,62.6398,62.6488,62.6219,62.6398,34303.0
2017-07-21 12:00:00,69.9,69.9,69.87,69.88,16589.0,62.6398,62.6398,62.6129,62.6219,16589.0
2017-07-21 12:05:00,69.88,69.88,69.81,69.81,27226.0,62.6219,62.6219,62.5592,62.5592,27226.0
2017-07-21 12:10:00,69.81,69.87,69.79,69.86,20857.0,62.5592,62.6129,62.5413,62.604,20857.0
2017-07-21 12:15:00,69.87,69.91,69.85,69.87,19978.0,62.6129,62.6488,62.595,62.6129,19978.0
2017-07-21 12:20:00,69.87,69.91,69.86,69.87,16250.0,62.6129,62.6488,62.604,62.6129,16250.0
2017-07-21 12:25:00,69.87,69.87,69.83,69.84,21979.0,62.6129,62.6129,62.5771,62.5861,21979.0
2017-07-21 12:30:00,69.84,69.86,69.84,69.86,7990.0,62.5861,62.604,62.5861,62.604,7990.0
2017-07-21 12:35:00,69.86,69.87,69.84,69.84,16304.0,62.604,62.6129,62.5861,62.5861,16304.0
2017-07-21 12:40:00,69.84,69.87,69.83,69.85,12205.0,62.5861,62.6129,62.5771,62.595,12205.0
2017-07-21 12:45:00,69.86,69.87,69.85,69.86,5256.0,62.604,62.6129,62.595,62.604,5256.0
2017-07-21 12:50:00,69.87,69.87,69.82,69.83,16635.0,62.6129,62.6129,62.5681,62.5771,16635.0
2017-07-21 12:55:00,69.82,69.84,69.8,69.83,10124.0,62.5681,62.5861,62.5502,62.5771,10124.0
2017-07-21 13:00:00,69.83,69.83,69.81,69.82,12204.0,62.5771,62.5771,62.5592,62.5681,12204.0
2017-07-21 13:05:00,69.81,69.82,69.79,69.82,11453.0,62.5592,62.5681,62.5413,62.5681,11453.0
2017-07-21 13:10:00,69.82,69.84,69.82,69.83,6076.0,62.5681,62.5861,62.5681,62.5771,6076.0
2017-07-21 13:15:00,69.83,69.84,69.79,69.8,11253.0,62.5771,62.5861,62.5413,62.5502,11253.0
2017-07-21 13:20:00,69.79,69.8,69.77,69.8,14568.0,62.5413,62.5502,62.5233,62.5502,14568.0
2017-07-21 13:25:00,69.79,69.79,69.72,69.75,27540.0,62.5413,62.5413,62.4785,62.5054,27540.0
2017-07-21 13:30:00,69.75,69.76,69.69,69.69,10204.0,62.5054,62.5144,62.4516,62.4516,10204.0
2017-07-21 13:35:00,69.69,69.72,69.66,69.71,12213.0,62.4516,62.4785,62.4248,62.4696,12213.0
2017-07-21 13:40:00,69.72,69.72,69.69,69.69,16344.0,62.4785,62.4785,62.4516,62.4516,16344.0
2017-07-21 13:45:00,69.7,69.7,69.62,69.67,17788.0,62.4606,62.4606,62.3889,62.4337,17788.0
2017-07-21 13:50:00,69.68,69.69,69.66,69.68,11740.0,62.4427,62.4516,62.4248,62.4427,11740.0
2017-07-21 13:55:00,69.69,69.71,69.68,69.7,9008.0,62.4516,62.4696,62.4427,62.4606,9008.0
2017-07-21 14:00:00,69.7,69.7,69.64,69.66,13458.0,62.4606,62.4606,62.4068,62.4248,13458.0
2017-07-21 14:05:00,69.66,69.66,69.64,69.66,10657.0,62.4248,62.4248,62.4068,62.4248,10657.0
2017-07-21 14:10:00,69.66,69.66,69.63,69.65,15122.0,62.4248,62.4248,62.3979,62.4158,15122.0
2017-07-21 14:15:00,69.65,69.66,69.6,69.63,16980.0,62.4158,62.4248,62.371,62.3979,16980.0
2017-07-21 14:20:00,69.64,69.67,69.64,69.66,7317.0,62.4068,62.4337,62.4068,62.4248,7317.0
2017-07-21 14:25:00,69.67,69.7,69.66,69.7,5371.0,62.4337,62.4606,62.4248,62.4606,5371.0
2017-07-21 14:30:00,69.7,69.77,69.69,69.76,18595.0,62.4606,62.5233,62.4516,62.5144,18595.0
2017-07-21 14:35:00,69.77,69.77,69.76,69.76,8609.0,62.5233,62.5233,62.5144,62.5144,8609.0
2017-07-21 14:40:00,69.75,69.78,69.73,69.78,14660.0,62.5054,62.5323,62.4875,62.5323,14660.0
2017-07-21 14:45:00,69.78,69.83,69.77,69.82,12219.0,62.5323,62.5771,62.5233,62.5681,12219.0
2017-07-21 14:50:00,69.83,69.83,69.8,69.81,15997.0,62.5771,62.5771,62.5502,62.5592,15997.0
2017-07-21 14:55:00,69.8,69.81,69.79,69.8,11453.0,62.5502,62.5592,62.5413,62.5502,11453.0
2017-07-21 15:00:00,69.8,69.82,69.79,69.79,13785.0,62.5502,62.5681,62.5413,62.5413,13785.0
2017-07-21 15:05:00,69.8,69.81,69.79,69.79,13250.0,62.5502,62.5592,62.5413,62.5413,13250.0
2017-07-21 15:10:00,69.79,69.8,69.78,69.78,19772.0,62.5413,62.5502,62.5323,62.5323,19772.0
2017-07-21 15:15:00,69.78,69.82,69.77,69.82,11847.0,62.5323,62.5681,62.5233,62.5681,11847.0
2017-07-21 15:20:00,69.81,69.82,69.79,69.81,24363.0,62.5592,62.5681,62.5413,62.5592,24363.0
2017-07-21 15:25:00,69.81,69.86,69.78,69.86,24636.0,62.5592,62.604,62.5323,62.604,24636.0
2017-07-21 15:30:00,69.86,69.91,69.84,69.91,23189.0,62.604,62.6488,62.5861,62.6488,23189.0
2017-07-21 15:35:00,69.91,69.95,69.9,69.93,30018.0,62.6488,62.6846,62.6398,62.6667,30018.0
2017-07-21 15:40:00,69.94,69.97,69.92,69.96,28279.0,62.6757,62.7026,62.6578,62.6936,28279.0
2017-07-21 15:45:00,69.97,69.98,69.94,69.94,33639.0,62.7026,62.7115,62.6757,62.6757,33639.0
2017-07-21 15:50:00,69.95,70.0,69.94,69.99,79330.0,62.6846,62.7294,62.6757,62.7205,79330.0
2017-07-21 15:55:00,69.99,70.0,69.95,69.98,161834.0,62.7205,62.7294,62.6846,62.7115,161834.0
2017-07-24 09:30:00,69.96,70.05,69.77,69.8,48018.0,62.6936,62.7743,62.5233,62.5502,48018.0
2017-07-24 09:35:00,69.8,69.83,69.67,69.68,14752.0,62.5502,62.5771,62.4337,62.4427,14752.0
2017-07-24 09:40:00,69.72,69.79,69.69,69.71,9284.0,62.4785,62.5413,62.4516,62.4696,9284.0
2017-07-24 09:45:00,69.7,69.81,69.7,69.78,13077.0,62.4606,62.5592,62.4606,62.5323,13077.0
2017-07-24 09:50:00,69.78,69.81,69.74,69.79,10058.0,62.5323,62.5592,62.4965,62.5413,10058.0
2017-07-24 09:55:00,69.79,69.8,69.73,69.74,17406.0,62.5413,62.5502,62.4875,62.4965,17406.0
2017-07-24 10:00:00,69.75,69.85,69.75,69.85,16206.0,62.5054,62.595,62.5054,62.595,16206.0
2017-07-24 10:05:00,69.85,69.87,69.82,69.82,14641.0,62.595,62.6129,62.5681,62.5681,14641.0
2017-07-24 10:10:00,69.81,69.85,69.8,69.82,19377.0,62.5592,62.595,62.5502,62.5681,19377.0
2017-07-24 10:15:00,69.83,69.88,69.79,69.86,33340.0,62.5771,62.6219,62.5413,62.604,33340.0
2017-07-24 10:20:00,69.86,70.0,69.86,69.98,15663.0,62.604,62.7294,62.604,62.7115,15663.0
2017-07-24 10:25:00,69.97,69.97,69.87,69.93,8700.0,62.7026,62.7026,62.6129,62.6667,8700.0
2017-07-24 10:30:00,69.94,69.95,69.89,69.93,19007.0,62.6757,62.6846,62.6309,62.6667,19007.0
2017-07-24 10:35:00,69.92,69.94,69.86,69.87,8726.0,62.6578,62.6757,62.604,62.6129,8726.0
2017-07-24 10:40:00,69.88,69.91,69.86,69.91,14328.0,62.6219,62.6488,62.604,62.6488,14328.0
2017-07-24 10:45:00,69.91,69.91,69.87,69.87,31518.0,62.6488,62.6488,62.6129,62.6129,31518.0
2017-07-24 10:50:00,69.88,69.91,69.85,69.85,18014.0,62.6219,62.6488,62.595,62.595,18014.0
2017-07-24 10:55:00,69.84,69.84,69.78,69.82,16671.0,62.5861,62.5861,62.5323,62.5681,16671.0
2017-07-24 11:00:00,69.82,69.82,69.8,69.81,9540.0,62.5681,62.5681,62.5502,62.5592,9540.0
2017-07-24 11:05:00,69.81,69.83,69.78,69.78,18961.0,62.5592,62.5771,62.5323,62.5323,18961.0
2017-07-24 11:10:00,69.78,69.78,69.69,69.71,12066.0,62.5323,62.5323,62.4516,62.4696,12066.0
2017-07-24 11:15:00,69.72,69.75,69.71,69.75,12136.0,62.4785,62.5054,62.4696,62.5054,12136.0
2017-07-24 11:20:00,69.76,69.78,69.73,69.73,17565.0,62.5144,62.5323,62.4875,62.4875,17565.0
2017-07-24 11:25:00,69.73,69.75,69.68,69.7,26415.0,62.4875,62.5054,62.4427,62.4606,26415.0
2017-07-24 11:30:00,69.71,69.77,69.71,69.74,13272.0,62.4696,62.5233,62.4696,62.4965,13272.0
2017-07-24 11:35:00,69.75,69.76,69.72,69.73,21569.0,62.5054,62.5144,62.4785,62.4875,21569.0
2017-07-24 11:40:00,69.73,69.77,69.73,69.75,20067.0,62.4875,62.5233,62.4875,62.5054,20067.0
2017-07-24 11:45:00,69.74,69.75,69.71,69.72,17462.0,62.4965,62.5054,62.4696,62.4785,17462.0
2017-07-24 11:50:00,69.72,69.73,69.7,69.7,14536.0,62.4785,62.4875,62.4606,62.4606,14536.0
2017-07-24 11:55:00,69.71,69.71,69.67,69.68,20117.0,62.4696,62.4696,62.4337,62.4427,20117.0
2017-07-24 12:00:00,69.69,69.69,69.67,69.68,16099.0,62.4516,62.4516,62.4337,62.4427,16099.0
2017-07-24 12:05:00,69.68,69.75,69.68,69.74,21770.0,62.4427,62.5054,62.4427,62.4965,21770.0
2017-07-24 12:10:00,69.75,69.75,69.7,69.7,17557.0,62.5054,62.5054,62.4606,62.4606,17557.0
2017-07-24 12:15:00,69.7,69.71,69.65,69.68,32013.0,62.4606,62.4696,62.4158,62.4427,32013.0
2017-07-24 12:20:00,69.67,69.69,69.66,69.66,13498.0,62.4337,62.4516,62.4248,62.4248,13498.0
2017-07-24 12:25:00,69.67,69.67,69.64,69.67,16352.0,62.4337,62.4337,62.4068,62.4337,16352.0
2017-07-24 12:30:00,69.67,69.69,69.67,69.67,11567.0,62.4337,62.4516,62.4337,62.4337,11567.0
2017-07-24 12:35:00,69.68,69.71,69.67,69.69,30622.0,62.4427,62.4696,62.4337,62.4516,30622.0
2017-07-24 12:40:00,69.7,69.71,69.68,69.69,19972.0,62.4606,62.4696,62.4427,62.4516,19972.0
2017-07-24 12:45:00,69.69,69.69,69.65,69.66,10867.0,62.4516,62.4516,62.4158,62.4248,10867.0
2017-07-24 12:50:00,69.67,69.71,69.66,69.7,23691.0,62.4337,62.4696,62.4248,62.4606,23691.0
2017-07-24 12:55:00,69.71,69.71,69.69,69.7,7683.0,62.4696,62.4696,62.4516,62.4606,7683.0
2017-07-24 13:00:00,69.7,69.71,69.68,69.7,12844.0,62.4606,62.4696,62.4427,62.4606,12844.0
2017-07-24 13:05:00,69.7,69.71,69.69,69.7,26279.0,62.4606,62.4696,62.4516,62.4606,26279.0
2017-07-24 13:10:00,69.71,69.71,69.67,69.67,13180.0,62.4696,62.4696,62.4337,62.4337,13180.0
2017-07-24 13:15:00,69.67,69.71,69.66,69.66,31266.0,62.4337,62.4696,62.4248,62.4248,31266.0
2017-07-24 13:20:00,69.67,69.69,69.64,69.68,21233.0,62.4337,62.4516,62.4068,62.4427,21233.0
2017-07-24 13:25:00,69.67,69.71,69.67,69.7,15072.0,62.4337,62.4696,62.4337,62.4606,15072.0
2017-07-24 13:30:00,69.7,69.73,69.69,69.72,21884.0,62.4606,62.4875,62.4516,62.4785,21884.0
2017-07-24 13:35:00,69.72,69.73,69.71,69.71,17420.0,62.4785,62.4875,62.4696,62.4696,17420.0
2017-07-24 13:40:00,69.7,69.72,69.69,69.72,17559.0,62.4606,62.4785,62.4516,62.4785,17559.0
2017-07-24 13:45:00,69.72,69.76,69.72,69.75,18506.0,62.4785,62.5144,62.4785,62.5054,18506.0
2017-07-24 13:50:00,69.75,69.75,69.7,69.72,31880.0,62.5054,62.5054,62.4606,62.4785,31880.0
2017-07-24 13:55:00,69.71,69.76,69.7,69.73,25796.0,62.4696,62.5144,62.4606,62.4875,25796.0
2017-07-24 14:00:00,69.73,69.74,69.7,69.72,27857.0,62.4875,62.4965,62.4606,62.4785,27857.0
2017-07-24 14:05:00,69.73,69.75,69.72,69.73,22767.0,62.4875,62.5054,62.4785,62.4875,22767.0
2017-07-24 14:10:00,69.74,69.75,69.73,69.73,30246.0,62.4965,62.5054,62.4875,62.4875,30246.0
2017-07-24 14:15:00,69.73,69.81,69.73,69.81,20355.0,62.4875,62.5592,62.4875,62.5592,20355.0
2017-07-24 14:20:00,69.8,69.81,69.76,69.76,19859.0,62.5502,62.5592,62.5144,62.5144,19859.0
2017-07-24 14:25:00,69.76,69.77,69.72,69.72,37304.0,62.5144,62.5233,62.4785,62.4785,37304.0
2017-07-24 14:30:00,69.72,69.73,69.71,69.72,18379.0,62.4785,62.4875,62.4696,62.4785,18379.0
2017-07-24 14:35:00,69.72,69.8,69.72,69.8,11500.0,62.4785,62.5502,62.4785,62.5502,11500.0
2017-07-24 14:40:00,69.79,69.79,69.75,69.79,20115.0,62.5413,62.5413,62.5054,62.5413,20115.0
2017-07-24 14:45:00,69.8,69.84,69.74,69.75,86241.0,62.5502,62.5861,62.4965,62.5054,86241.0
2017-07-24 14:50:00,69.76,69.78,69.72,69.77,28659.0,62.5144,62.5323,62.4785,62.5233,28659.0
2017-07-24 14:55:00,69.77,69.82,69.77,69.82,20635.0,62.5233,62.5681,62.5233,62.5681,20635.0
2017-07-24 15:00:00,69.81,69.83,69.81,69.82,18546.0,62.5592,62.5771,62.5592,62.5681,18546.0
2017-07-24 15:05:00,69.82,69.87,69.81,69.87,18354.0,62.5681,62.6129,62.5592,62.6129,18354.0
2017-07-24 15:10:00,69.88,69.96,69.87,69.94,26147.0,62.6219,62.6936,62.6129,62.6757,26147.0
2017-07-24 15:15:00,69.94,70.0,69.93,69.99,20832.0,62.6757,62.7294,62.6667,62.7205,20832.0
2017-07-24 15:20:00,70.0,70.01,69.97,70.0,28268.0,62.7294,62.7384,62.7026,62.7294,28268.0
2017-07-24 15:25:00,70.0,70.01,69.99,70.01,31501.0,62.7294,62.7384,62.7205,62.7384,31501.0
2017-07-24 15:30:00,70.0,70.06,70.0,70.01,36628.0,62.7294,62.7832,62.7294,62.7384,36628.0
2017-07-24 15:35:00,70.01,70.03,69.99,70.0,31257.0,62.7384,62.7563,62.7205,62.7294,31257.0
2017-07-24 15:40:00,70.0,70.04,69.98,70.0,43338.0,62.7294,62.7653,62.7115,62.7294,43338.0
2017-07-24 15:45:00,69.99,70.0,69.96,69.98,26937.0,62.7205,62.7294,62.6936,62.7115,26937.0
2017-07-24 15:50:00,69.98,69.98,69.93,69.98,47916.0,62.7115,62.7115,62.6667,62.7115,47916.0
2017-07-24 15:55:00,69.97,69.98,69.91,69.97,144840.0,62.7026,62.7115,62.6488,62.7026,144840.0
2017-07-25 09:30:00,69.94,70.0,69.73,69.87,63662.0,62.6757,62.7294,62.4875,62.6129,63662.0
2017-07-25 09:35:00,69.9,69.99,69.83,69.9,48868.0,62.6398,62.7205,62.5771,62.6398,48868.0
2017-07-25 09:40:00,69.91,69.94,69.84,69.92,50147.0,62.6488,62.6757,62.5861,62.6578,50147.0
2017-07-25 09:45:00,69.93,69.99,69.9,69.99,31184.0,62.6667,62.7205,62.6398,62.7205,31184.0
2017-07-25 09:50:00,69.99,70.15,69.98,70.13,54482.0,62.7205,62.8639,62.7115,62.8459,54482.0
2017-07-25 09:55:00,70.13,70.2,70.12,70.18,24669.0,62.8459,62.9087,62.837,62.8908,24669.0
2017-07-25 10:00:00,70.18,70.34,70.18,70.29,45206.0,62.8908,63.0341,62.8908,62.9893,45206.0
2017-07-25 10:05:00,70.29,70.32,70.22,70.23,73322.0,62.9893,63.0162,62.9266,62.9356,73322.0
2017-07-25 10:10:00,70.24,70.24,70.16,70.16,55351.0,62.9445,62.9445,62.8728,62.8728,55351.0
2017-07-25 10:15:00,70.16,70.22,70.14,70.18,47449.0,62.8728,62.9266,62.8549,62.8908,47449.0
2017-07-25 10:20:00,70.18,70.19,70.06,70.06,37588.0,62.8908,62.8997,62.7832,62.7832,37588.0
2017-07-25 10:25:00,70.07,70.08,70.03,70.04,30219.0,62.7922,62.8011,62.7563,62.7653,30219.0
2017-07-25 10:30:00,70.04,70.06,69.99,70.0,40887.0,62.7653,62.7832,62.7205,62.7294,40887.0
2017-07-25 10:35:00,70.0,70.01,69.95,69.96,24358.0,62.7294,62.7384,62.6846,62.6936,24358.0
2017-07-25 10:40:00,69.97,70.06,69.96,70.05,45015.0,62.7026,62.7832,62.6936,62.7743,45015.0
2017-07-25 10:45:00,70.07,70.09,70.03,70.05,55371.0,62.7922,62.8101,62.7563,62.7743,55371.0
2017-07-25 10:50:00,70.05,70.1,70.03,70.09,53717.0,62.7743,62.8191,62.7563,62.8101,53717.0
2017-07-25 10:55:00,70.1,70.1,70.01,70.03,32401.0,62.8191,62.8191,62.7384,62.7563,32401.0
2017-07-25 11:00:00,70.02,70.09,70.01,70.09,21041.0,62.7474,62.8101,62.7384,62.8101,21041.0
2017-07-25 11:05:00,70.08,70.14,70.06,70.14,18157.0,62.8011,62.8549,62.7832,62.8549,18157.0
2017-07-25 11:10:00,70.14,70.25,70.13,70.24,56976.0,62.8549,62.9535,62.8459,62.9445,56976.0
2017-07-25 11:15:00,70.24,70.24,70.18,70.2,19875.0,62.9445,62.9445,62.8908,62.9087,19875.0
2017-07-25 11:20:00,70.2,70.2,70.17,70.19,15597.0,62.9087,62.9087,62.8818,62.8997,15597.0
2017-07-25 11:25:00,70.19,70.25,70.18,70.24,20431.0,62.8997,62.9535,62.8908,62.9445,20431.0
2017-07-25 11:30:00,70.23,70.23,70.15,70.17,28738.0,62.9356,62.9356,62.8639,62.8818,28738.0
2017-07-25 11:35:00,70.17,70.22,70.15,70.22,18836.0,62.8818,62.9266,62.8639,62.9266,18836.0
2017-07-25 11:40:00,70.21,70.27,70.21,70.27,15950.0,62.9176,62.9714,62.9176,62.9714,15950.0
2017-07-25 11:45:00,70.27,70.27,70.23,70.25,12759.0,62.9714,62.9714,62.9356,62.9535,12759.0
2017-07-25 11:50:00,70.25,70.29,70.25,70.28,23653.0,62.9535,62.9893,62.9535,62.9804,23653.0
2017-07-25 11:55:00,70.28,70.31,70.28,70.29,15146.0,62.9804,63.0072,62.9804,62.9893,15146.0
2017-07-25 12:00:00,70.29,70.33,70.29,70.33,22604.0,62.9893,63.0252,62.9893,63.0252,22604.0
2017-07-25 12:05:00,70.33,70.35,70.32,70.34,29291.0,63.0252,63.0431,63.0162,63.0341,29291.0
2017-07-25 12:10:00,70.34,70.35,70.22,70.23,43569.0,63.0341,63.0431,62.9266,62.9356,43569.0
2017-07-25 12:15:00,70.22,70.23,70.17,70.17,12271.0,62.9266,62.9356,62.8818,62.8818,12271.0
2017-07-25 12:20:00,70.16,70.17,70.08,70.08,23383.0,62.8728,62.8818,62.8011,62.8011,23383.0
2017-07-25 12:25:00,70.08,70.08,70.05,70.06,14635.0,62.8011,62.8011,62.7743,62.7832,14635.0
2017-07-25 12:30:00,70.06,70.08,70.02,70.05,16052.0,62.7832,62.8011,62.7474,62.7743,16052.0
2017-07-25 12:35:00,70.05,70.05,70.02,70.03,16079.0,62.7743,62.7743,62.7474,62.7563,16079.0
2017-07-25 12:40:00,70.03,70.04,70.01,70.02,21730.0,62.7563,62.7653,62.7384,62.7474,21730.0
2017-07-25 12:45:00,70.02,70.03,70.01,70.02,10539.0,62.7474,62.7563,62.7384,62.7474,10539.0
2017-07-25 12:50:00,70.02,70.02,69.98,69.98,11852.0,62.7474,62.7474,62.7115,62.7115,11852.0
2017-07-25 12:55:00,69.98,70.01,69.97,70.0,16223.0,62.7115,62.7384,62.7026,62.7294,16223.0
2017-07-25 13:00:00,70.0,70.05,69.99,70.0,18169.0,62.7294,62.7743,62.7205,62.7294,18169.0
2017-07-25 13:05:00,70.01,70.03,70.0,70.03,14671.0,62.7384,62.7563,62.7294,62.7563,14671.0
2017-07-25 13:10:00,70.03,70.04,70.02,70.04,10645.0,62.7563,62.7653,62.7474,62.7653,10645.0
2017-07-25 13:15:00,70.03,70.04,70.01,70.02,11320.0,62.7563,62.7653,62.7384,62.7474,11320.0
2017-07-25 13:20:00,70.01,70.02,69.99,70.0,13984.0,62.7384,62.7474,62.7205,62.7294,13984.0
2017-07-25 13:25:00,70.0,70.0,69.96,69.99,11678.0,62.7294,62.7294,62.6936,62.7205,11678.0
2017-07-25 13:30:00,69.99,70.0,69.95,69.97,19761.0,62.7205,62.7294,62.6846,62.7026,19761.0
2017-07-25 13:35:00,69.97,69.98,69.96,69.97,9030.0,62.7026,62.7115,62.6936,62.7026,9030.0
2017-07-25 13:40:00,69.96,69.97,69.96,69.97,5100.0,62.6936,62.7026,62.6936,62.7026,5100.0
2017-07-25 13:45:00,69.96,69.97,69.95,69.95,11487.0,62.6936,62.7026,62.6846,62.6846,11487.0
2017-07-25 13:50:00,69.94,69.96,69.94,69.96,10473.0,62.6757,62.6936,62.6757,62.6936,10473.0
2017-07-25 13:55:00,69.96,69.97,69.95,69.95,13845.0,62.6936,62.7026,62.6846,62.6846,13845.0
2017-07-25 14:00:00,69.95,69.97,69.94,69.96,10307.0,62.6846,62.7026,62.6757,62.6936,10307.0
2017-07-25 14:05:00,69.97,69.99,69.96,69.97,7418.0,62.7026,62.7205,62.6936,62.7026,7418.0
2017-07-25 14:10:00,69.98,69.99,69.96,69.97,12473.0,62.7115,62.7205,62.6936,62.7026,12473.0
2017-07-25 14:15:00,69.97,69.99,69.95,69.95,13341.0,62.7026,62.7205,62.6846,62.6846,13341.0
2017-07-25 14:20:00,69.95,69.96,69.94,69.95,9230.0,62.6846,62.6936,62.6757,62.6846,9230.0
2017-07-25 14:25:00,69.95,70.0,69.95,70.0,13839.0,62.6846,62.7294,62.6846,62.7294,13839.0
2017-07-25 14:30:00,69.99,70.0,69.95,69.99,25577.0,62.7205,62.7294,62.6846,62.7205,25577.0
2017-07-25 14:35:00,69.98,70.03,69.98,70.02,44121.0,62.7115,62.7563,62.7115,62.7474,44121.0
2017-07-25 14:40:00,70.02,70.02,69.99,69.99,19352.0,62.7474,62.7474,62.7205,62.7205,19352.0
2017-07-25 14:45:00,69.98,69.98,69.92,69.94,13506.0,62.7115,62.7115,62.6578,62.6757,13506.0
2017-07-25 14:50:00,69.94,69.96,69.94,69.95,16990.0,62.6757,62.6936,62.6757,62.6846,16990.0
2017-07-25 14:55:00,69.94,69.97,69.94,69.96,14382.0,62.6757,62.7026,62.6757,62.6936,14382.0
2017-07-25 15:00:00,69.96,69.97,69.94,69.95,11534.0,62.6936,62.7026,62.6757,62.6846,11534.0
2017-07-25 15:05:00,69.94,69.95,69.93,69.94,14681.0,62.6757,62.6846,62.6667,62.6757,14681.0
2017-07-25 15:10:00,69.94,69.96,69.93,69.94,13854.0,62.6757,62.6936,62.6667,62.6757,13854.0
2017-07-25 15:15:00,69.94,69.96,69.94,69.96,44602.0,62.6757,62.6936,62.6757,62.6936,44602.0
2017-07-25 15:20:00,69.96,69.99,69.93,69.95,24296.0,62.6936,62.7205,62.6667,62.6846,24296.0
2017-07-25 15:25:00,69.94,69.98,69.94,69.97,13591.0,62.6757,62.7115,62.6757,62.7026,13591.0
2017-07-25 15:30:00,69.98,69.99,69.96,69.98,27924.0,62.7115,62.7205,62.6936,62.7115,27924.0
2017-07-25 15:35:00,69.98,70.0,69.97,70.0,48101.0,62.7115,62.7294,62.7026,62.7294,48101.0
2017-07-25 15:40:00,69.99,70.0,69.98,69.98,30575.0,62.7205,62.7294,62.7115,62.7115,30575.0
2017-07-25 15:45:00,69.98,69.99,69.94,69.98,34504.0,62.7115,62.7205,62.6757,62.7115,34504.0
2017-07-25 15:50:00,69.97,69.97,69.92,69.95,39813.0,62.7026,62.7026,62.6578,62.6846,39813.0
2017-07-25 15:55:00,69.94,70.0,69.94,69.98,59177.0,62.6757,62.7294,62.6757,62.7115,59177.0
2017-07-26 09:30:00,70.21,70.38,70.1,70.28,53583.0,62.9176,63.07,62.8191,62.9804,53583.0
2017-07-26 09:35:00,70.31,70.37,70.2,70.28,25924.0,63.0072,63.061,62.9087,62.9804,25924.0
2017-07-26 09:40:00,70.25,70.27,70.1,70.17,22065.0,62.9535,62.9714,62.8191,62.8818,22065.0
2017-07-26 09:45:00,70.17,70.19,70.12,70.12,11256.0,62.8818,62.8997,62.837,62.837,11256.0
2017-07-26 09:50:00,70.13,70.22,70.1,70.21,16142.0,62.8459,62.9266,62.8191,62.9176,16142.0
2017-07-26 09:55:00,70.2,70.21,70.12,70.18,24062.0,62.9087,62.9176,62.837,62.8908,24062.0
2017-07-26 10:00:00,70.19,70.23,70.12,70.15,33247.0,62.8997,62.9356,62.837,62.8639,33247.0
2017-07-26 10:05:00,70.15,70.31,70.15,70.31,12625.0,62.8639,63.0072,62.8639,63.0072,12625.0
2017-07-26 10:10:00,70.32,70.41,70.25,70.26,47964.0,63.0162,63.0969,62.9535,62.9624,47964.0
2017-07-26 10:15:00,70.26,70.35,70.26,70.28,21310.0,62.9624,63.0431,62.9624,62.9804,21310.0
2017-07-26 10:20:00,70.28,70.37,70.27,70.35,23823.0,62.9804,63.061,62.9714,63.0431,23823.0
2017-07-26 10:25:00,70.36,70.36,70.27,70.28,9905.0,63.0521,63.0521,62.9714,62.9804,9905.0
2017-07-26 10:30:00,70.29,70.33,70.27,70.33,33502.0,62.9893,63.0252,62.9714,63.0252,33502.0
2017-07-26 10:35:00,70.34,70.45,70.34,70.4,16654.0,63.0341,63.1327,63.0341,63.0879,16654.0
2017-07-26 10:40:00,70.41,70.41,70.22,70.22,25104.0,63.0969,63.0969,62.9266,62.9266,25104.0
2017-07-26 10:45:00,70.21,70.28,70.19,70.19,41070.0,62.9176,62.9804,62.8997,62.8997,41070.0
2017-07-26 10:50:00,70.2,70.31,70.18,70.3,50981.0,62.9087,63.0072,62.8908,62.9983,50981.0
2017-07-26 10:55:00,70.3,70.33,70.19,70.25,44448.0,62.9983,63.0252,62.8997,62.9535,44448.0
2017-07-26 11:00:00,70.25,70.31,70.18,70.18,20800.0,62.9535,63.0072,62.8908,62.8908,20800.0
2017-07-26 11:05:00,70.18,70.24,70.11,70.24,47615.0,62.8908,62.9445,62.828,62.9445,47615.0
2017-07-26 11:10:00,70.25,70.25,70.19,70.2,19443.0,62.9535,62.9535,62.8997,62.9087,19443.0
2017-07-26 11:15:00,70.21,70.22,70.18,70.19,17763.0,62.9176,62.9266,62.8908,62.8997,17763.0
2017-07-26 11:20:00,70.2,70.2,70.14,70.14,11218.0,62.9087,62.9087,62.8549,62.8549,11218.0
2017-07-26 11:25:00,70.13,70.16,70.11,70.14,16737.0,62.8459,62.8728,62.828,62.8549,16737.0
2017-07-26 11:30:00,70.14,70.17,70.11,70.12,18799.0,62.8549,62.8818,62.828,62.837,18799.0
2017-07-26 11:35:00,70.11,70.2,70.1,70.19,22800.0,62.828,62.9087,62.8191,62.8997,22800.0
2017-07-26 11:40:00,70.19,70.21,70.15,70.15,24349.0,62.8997,62.9176,62.8639,62.8639,24349.0
2017-07-26 11:45:00,70.15,70.17,70.07,70.11,52037.0,62.8639,62.8818,62.7922,62.828,52037.0
2017-07-26 11:50:00,70.11,70.14,70.09,70.09,15409.0,62.828,62.8549,62.8101,62.8101,15409.0
2017-07-26 11:55:00,70.08,70.12,70.06,70.08,16010.0,62.8011,62.837,62.7832,62.8011,16010.0
2017-07-26 12:00:00,70.08,70.13,70.07,70.13,11612.0,62.8011,62.8459,62.7922,62.8459,11612.0
2017-07-26 12:05:00,70.13,70.13,70.07,70.09,14441.0,62.8459,62.8459,62.7922,62.8101,14441.0
2017-07-26 12:10:00,70.09,70.11,70.06,70.06,17181.0,62.8101,62.828,62.7832,62.7832,17181.0
2017-07-26 12:15:00,70.08,70.1,70.07,70.09,14349.0,62.8011,62.8191,62.7922,62.8101,14349.0
2017-07-26 12:20:00,70.1,70.12,70.09,70.09,15483.0,62.8191,62.837,62.8101,62.8101,15483.0
2017-07-26 12:25:00,70.09,70.1,70.06,70.06,9999.0,62.8101,62.8191,62.7832,62.7832,9999.0
2017-07-26 12:30:00,70.06,70.07,70.05,70.06,13040.0,62.7832,62.7922,62.7743,62.7832,13040.0
2017-07-26 12:35:00,70.06,70.08,70.05,70.06,9749.0,62.7832,62.8011,62.7743,62.7832,9749.0
2017-07-26 12:40:00,70.07,70.07,70.01,70.03,14156.0,62.7922,62.7922,62.7384,62.7563,14156.0
2017-07-26 12:45:00,70.03,70.03,69.97,69.98,38996.0,62.7563,62.7563,62.7026,62.7115,38996.0
2017-07-26 12:50:00,69.98,70.04,69.98,70.01,15923.0,62.7115,62.7653,62.7115,62.7384,15923.0
2017-07-26 12:55:00,70.01,70.03,69.99,70.0,9590.0,62.7384,62.7563,62.7205,62.7294,9590.0
2017-07-26 13:00:00,70.01,70.01,69.97,69.98,8300.0,62.7384,62.7384,62.7026,62.7115,8300.0
2017-07-26 13:05:00,69.99,70.0,69.97,69.97,9643.0,62.7205,62.7294,62.7026,62.7026,9643.0
2017-07-26 13:10:00,69.98,69.99,69.97,69.98,7700.0,62.7115,62.7205,62.7026,62.7115,7700.0
2017-07-26 13:15:00,69.99,70.0,69.98,69.99,6800.0,62.7205,62.7294,62.7115,62.7205,6800.0
2017-07-26 13:20:00,69.98,70.0,69.98,69.98,6995.0,62.7115,62.7294,62.7115,62.7115,6995.0
2017-07-26 13:25:00,69.98,70.0,69.96,69.99,14394.0,62.7115,62.7294,62.6936,62.7205,14394.0
2017-07-26 13:30:00,69.99,70.0,69.99,69.99,3880.0,62.7205,62.7294,62.7205,62.7205,3880.0
2017-07-26 13:35:00,70.0,70.0,69.98,69.98,8425.0,62.7294,62.7294,62.7115,62.7115,8425.0
2017-07-26 13:40:00,69.99,70.0,69.98,69.99,16901.0,62.7205,62.7294,62.7115,62.7205,16901.0
2017-07-26 13:45:00,70.0,70.0,69.98,69.98,11144.0,62.7294,62.7294,62.7115,62.7115,11144.0
2017-07-26 13:50:00,69.98,69.99,69.98,69.99,4950.0,62.7115,62.7205,62.7115,62.7205,4950.0
2017-07-26 13:55:00,69.98,69.99,69.96,69.96,17805.0,62.7115,62.7205,62.6936,62.6936,17805.0
2017-07-26 14:00:00,69.97,70.03,69.89,69.96,26677.0,62.7026,62.7563,62.6309,62.6936,26677.0
2017-07-26 14:05:00,69.97,70.05,69.95,70.04,16168.0,62.7026,62.7743,62.6846,62.7653,16168.0
2017-07-26 14:10:00,70.04,70.05,69.97,69.97,20763.0,62.7653,62.7743,62.7026,62.7026,20763.0
2017-07-26 14:15:00,69.97,70.02,69.97,69.99,15010.0,62.7026,62.7474,62.7026,62.7205,15010.0
2017-07-26 14:20:00,69.99,70.02,69.96,69.99,16797.0,62.7205,62.7474,62.6936,62.7205,16797.0
2017-07-26 14:25:00,69.99,70.06,69.99,70.05,17091.0,62.7205,62.7832,62.7205,62.7743,17091.0
2017-07-26 14:30:00,70.05,70.07,69.98,70.01,19180.0,62.7743,62.7922,62.7115,62.7384,19180.0
2017-07-26 14:35:00,70.01,70.05,70.0,70.04,22541.0,62.7384,62.7743,62.7294,62.7653,22541.0
2017-07-26 14:40:00,70.03,70.05,70.02,70.03,17464.0,62.7563,62.7743,62.7474,62.7563,17464.0
2017-07-26 14:45:00,70.03,70.09,70.01,70.06,35457.0,62.7563,62.8101,62.7384,62.7832,35457.0
2017-07-26 14:50:00,70.06,70.1,70.05,70.08,21534.0,62.7832,62.8191,62.7743,62.8011,21534.0
2017-07-26 14:55:00,70.08,70.09,70.05,70.05,22199.0,62.8011,62.8101,62.7743,62.7743,22199.0
2017-07-26 15:00:00,70.05,70.11,70.04,70.1,40538.0,62.7743,62.828,62.7653,62.8191,40538.0
2017-07-26 15:05:00,70.11,70.12,70.08,70.1,22753.0,62.828,62.837,62.8011,62.8191,22753.0
2017-07-26 15:10:00,70.11,70.12,70.04,70.07,30826.0,62.828,62.837,62.7653,62.7922,30826.0
2017-07-26 15:15:00,70.06,70.09,70.03,70.09,22408.0,62.7832,62.8101,62.7563,62.8101,22408.0
2017-07-26 15:20:00,70.08,70.08,70.03,70.04,25124.0,62.8011,62.8011,62.7563,62.7653,25124.0
2017-07-26 15:25:00,70.05,70.07,70.03,70.06,29365.0,62.7743,62.7922,62.7563,62.7832,29365.0
2017-07-26 15:30:00,70.06,70.06,70.01,70.03,32210.0,62.7832,62.7832,62.7384,62.7563,32210.0
2017-07-26 15:35:00,70.03,70.04,69.98,70.04,36680.0,62.7563,62.7653,62.7115,62.7653,36680.0
2017-07-26 15:40:00,70.04,70.05,69.97,69.98,31766.0,62.7653,62.7743,62.7026,62.7115,31766.0
2017-07-26 15:45:00,69.99,70.02,69.95,69.99,52316.0,62.7205,62.7474,62.6846,62.7205,52316.0
2017-07-26 15:50:00,69.98,70.04,69.97,70.01,55087.0,62.7115,62.7653,62.7026,62.7384,55087.0
2017-07-26 15:55:00,70.01,70.06,69.99,70.06,167654.0,62.7384,62.7832,62.7205,62.7832,167654.0
2017-07-27 09:30:00,70.06,70.49,69.9,70.42,48747.0,62.7832,63.1686,62.6398,63.1058,48747.0
2017-07-27 09:35:00,70.46,70.46,70.2,70.26,45368.0,63.1417,63.1417,62.9087,62.9624,45368.0
2017-07-27 09:40:00,70.27,70.37,70.13,70.21,41863.0,62.9714,63.061,62.8459,62.9176,41863.0
2017-07-27 09:45:00,70.22,70.31,70.13,70.16,67203.0,62.9266,63.0072,62.8459,62.8728,67203.0
2017-07-27 09:50:00,70.17,70.21,69.99,70.02,61290.0,62.8818,62.9176,62.7205,62.7474,61290.0
2017-07-27 09:55:00,70.02,70.06,69.98,70.01,27449.0,62.7474,62.7832,62.7115,62.7384,27449.0
2017-07-27 10:00:00,70.01,70.05,69.93,69.98,27337.0,62.7384,62.7743,62.6667,62.7115,27337.0
2017-07-27 10:05:00,70.0,70.08,69.95,70.07,42616.0,62.7294,62.8011,62.6846,62.7922,42616.0
2017-07-27 10:10:00,70.07,70.08,70.0,70.06,28573.0,62.7922,62.8011,62.7294,62.7832,28573.0
2017-07-27 10:15:00,70.06,70.1,70.05,70.06,31461.0,62.7832,62.8191,62.7743,62.7832,31461.0
2017-07-27 10:20:00,70.06,70.18,70.05,70.16,33267.0,62.7832,62.8908,62.7743,62.8728,33267.0
2017-07-27 10:25:00,70.15,70.19,70.12,70.15,21199.0,62.8639,62.8997,62.837,62.8639,21199.0
2017-07-27 10:30:00,70.15,70.17,70.1,70.14,24430.0,62.8639,62.8818,62.8191,62.8549,24430.0
2017-07-27 10:35:00,70.14,70.17,70.07,70.07,25620.0,62.8549,62.8818,62.7922,62.7922,25620.0
2017-07-27 10:40:00,70.07,70.09,70.01,70.03,28050.0,62.7922,62.8101,62.7384,62.7563,28050.0
2017-07-27 10:45:00,70.03,70.08,70.01,70.06,29559.0,62.7563,62.8011,62.7384,62.7832,29559.0
2017-07-27 10:50:00,70.06,70.07,70.02,70.02,44550.0,62.7832,62.7922,62.7474,62.7474,44550.0
2017-07-27 10:55:00,70.01,70.02,69.97,70.01,15536.0,62.7384,62.7474,62.7026,62.7384,15536.0
2017-07-27 11:00:00,70.02,70.03,69.97,69.98,20343.0,62.7474,62.7563,62.7026,62.7115,20343.0
2017-07-27 11:05:00,69.97,70.01,69.97,70.01,11857.0,62.7026,62.7384,62.7026,62.7384,11857.0
2017-07-27 11:10:00,70.0,70.03,70.0,70.02,14610.0,62.7294,62.7563,62.7294,62.7474,14610.0
2017-07-27 11:15:00,70.03,70.08,70.02,70.07,22662.0,62.7563,62.8011,62.7474,62.7922,22662.0
2017-07-27 11:20:00,70.06,70.12,70.06,70.09,9895.0,62.7832,62.837,62.7832,62.8101,9895.0
2017-07-27 11:25:00,70.09,70.13,70.07,70.1,102075.0,62.8101,62.8459,62.7922,62.8191,102075.0
2017-07-27 11:30:00,70.09,70.15,70.09,70.15,35041.0,62.8101,62.8639,62.8101,62.8639,35041.0
2017-07-27 11:35:00,70.15,70.15,70.07,70.09,13698.0,62.8639,62.8639,62.7922,62.8101,13698.0
2017-07-27 11:40:00,70.09,70.11,70.02,70.03,16565.0,62.8101,62.828,62.7474,62.7563,16565.0
2017-07-27 11:45:00,70.04,70.1,70.03,70.09,10905.0,62.7653,62.8191,62.7563,62.8101,10905.0
2017-07-27 11:50:00,70.11,70.13,70.08,70.09,16083.0,62.828,62.8459,62.8011,62.8101,16083.0
2017-07-27 11:55:00,70.09,70.13,70.08,70.13,9966.0,62.8101,62.8459,62.8011,62.8459,9966.0
2017-07-27 12:00:00,70.13,70.16,70.12,70.16,15803.0,62.8459,62.8728,62.837,62.8728,15803.0
2017-07-27 12:05:00,70.16,70.22,70.15,70.21,12442.0,62.8728,62.9266,62.8639,62.9176,12442.0
2017-07-27 12:10:00,70.22,70.23,70.19,70.2,11119.0,62.9266,62.9356,62.8997,62.9087,11119.0
2017-07-27 12:15:00,70.21,70.22,70.18,70.18,14062.0,62.9176,62.9266,62.8908,62.8908,14062.0
2017-07-27 12:20:00,70.18,70.2,70.16,70.19,11003.0,62.8908,62.9087,62.8728,62.8997,11003.0
2017-07-27 12:25:00,70.18,70.18,70.07,70.1,13543.0,62.8908,62.8908,62.7922,62.8191,13543.0
2017-07-27 12:30:00,70.11,70.11,69.97,69.98,19864.0,62.828,62.828,62.7026,62.7115,19864.0
2017-07-27 12:35:00,69.98,70.0,69.92,69.94,15510.0,62.7115,62.7294,62.6578,62.6757,15510.0
2017-07-27 12:40:00,69.94,70.0,69.88,69.98,37591.0,62.6757,62.7294,62.6219,62.7115,37591.0
2017-07-27 12:45:00,69.99,69.99,69.96,69.97,24531.0,62.7205,62.7205,62.6936,62.7026,24531.0
2017-07-27 12:50:00,69.97,69.98,69.86,69.86,21860.0,62.7026,62.7115,62.604,62.604,21860.0
2017-07-27 12:55:00,69.85,69.87,69.65,69.7,43969.0,62.595,62.6129,62.4158,62.4606,43969.0
2017-07-27 13:00:00,69.7,69.73,69.6,69.7,16770.0,62.4606,62.4875,62.371,62.4606,16770.0
2017-07-27 13:05:00,69.69,69.72,69.61,69.65,22859.0,62.4516,62.4785,62.38,62.4158,22859.0
2017-07-27 13:10:00,69.69,69.73,69.6,69.65,27973.0,62.4516,62.4875,62.371,62.4158,27973.0
2017-07-27 13:15:00,69.65,69.65,69.54,69.63,29810.0,62.4158,62.4158,62.3172,62.3979,29810.0
2017-07-27 13:20:00,69.62,69.68,69.4,69.4,35985.0,62.3889,62.4427,62.1918,62.1918,35985.0
2017-07-27 13:25:00,69.4,69.45,69.25,69.42,35264.0,62.1918,62.2366,62.0573,62.2097,35264.0
2017-07-27 13:30:00,69.41,69.44,69.34,69.39,157074.0,62.2007,62.2276,62.138,62.1828,157074.0
2017-07-27 13:35:00,69.38,69.44,69.27,69.36,48980.0,62.1738,62.2276,62.0753,62.1559,48980.0
2017-07-27 13:40:00,69.35,69.55,69.29,69.55,58536.0,62.147,62.3262,62.0932,62.3262,58536.0
2017-07-27 13:45:00,69.54,69.64,69.53,69.56,47312.0,62.3172,62.4068,62.3083,62.3351,47312.0
2017-07-27 13:50:00,69.55,69.62,69.47,69.6,35099.0,62.3262,62.3889,62.2545,62.371,35099.0
2017-07-27 13:55:00,69.61,69.62,69.51,69.61,37190.0,62.38,62.3889,62.2903,62.38,37190.0
2017-07-27 14:00:00,69.6,69.66,69.51,69.56,29332.0,62.371,62.4248,62.2903,62.3351,29332.0
2017-07-27 14:05:00,69.55,69.64,69.52,69.6,30592.0,62.3262,62.4068,62.2993,62.371,30592.0
2017-07-27 14:10:00,69.62,69.68,69.58,69.64,28634.0,62.3889,62.4427,62.3531,62.4068,28634.0
2017-07-27 14:15:00,69.63,69.7,69.62,69.65,35578.0,62.3979,62.4606,62.3889,62.4158,35578.0
2017-07-27 14:20:00,69.66,69.7,69.61,69.61,25576.0,62.4248,62.4606,62.38,62.38,25576.0
2017-07-27 14:25:00,69.61,69.61,69.46,69.53,30021.0,62.38,62.38,62.2455,62.3083,30021.0
2017-07-27 14:30:00,69.53,69.59,69.48,69.48,22890.0,62.3083,62.362,62.2635,62.2635,22890.0
2017-07-27 14:35:00,69.5,69.57,69.48,69.49,30980.0,62.2814,62.3441,62.2635,62.2724,30980.0
2017-07-27 14:40:00,69.49,69.49,69.33,69.36,48465.0,62.2724,62.2724,62.129,62.1559,48465.0
2017-07-27 14:45:00,69.36,69.46,69.36,69.41,10051.0,62.1559,62.2455,62.1559,62.2007,10051.0
2017-07-27 14:50:00,69.42,69.44,69.37,69.4,21012.0,62.2097,62.2276,62.1649,62.1918,21012.0
2017-07-27 14:55:00,69.41,69.49,69.41,69.45,16996.0,62.2007,62.2724,62.2007,62.2366,16996.0
2017-07-27 15:00:00,69.45,69.48,69.43,69.44,18109.0,62.2366,62.2635,62.2186,62.2276,18109.0
2017-07-27 15:05:00,69.44,69.49,69.41,69.45,36992.0,62.2276,62.2724,62.2007,62.2366,36992.0
2017-07-27 15:10:00,69.45,69.51,69.43,69.51,24629.0,62.2366,62.2903,62.2186,62.2903,24629.0
2017-07-27 15:15:00,69.51,69.55,69.47,69.47,25700.0,62.2903,62.3262,62.2545,62.2545,25700.0
2017-07-27 15:20:00,69.47,69.56,69.45,69.53,38370.0,62.2545,62.3351,62.2366,62.3083,38370.0
2017-07-27 15:25:00,69.53,69.57,69.52,69.55,37697.0,62.3083,62.3441,62.2993,62.3262,37697.0
2017-07-27 15:30:00,69.55,69.62,69.51,69.61,49320.0,62.3262,62.3889,62.2903,62.38,49320.0
2017-07-27 15:35:00,69.61,69.69,69.61,69.67,46285.0,62.38,62.4516,62.38,62.4337,46285.0
2017-07-27 15:40:00,69.67,69.69,69.63,69.69,58933.0,62.4337,62.4516,62.3979,62.4516,58933.0
2017-07-27 15:45:00,69.69,69.73,69.64,69.65,48358.0,62.4516,62.4875,62.4068,62.4158,48358.0
2017-07-27 15:50:00,69.66,69.68,69.62,69.65,75875.0,62.4248,62.4427,62.3889,62.4158,75875.0
2017-07-27 15:55:00,69.66,69.75,69.6,69.73,158013.0,62.4248,62.5054,62.371,62.4875,158013.0
2017-07-28 09:30:00,69.54,69.88,69.47,69.55,63401.0,62.3172,62.6219,62.2545,62.3262,63401.0
2017-07-28 09:35:00,69.57,69.87,69.54,69.84,20907.0,62.3441,62.6129,62.3172,62.5861,20907.0
2017-07-28 09:40:00,69.86,69.9,69.7,69.73,53807.0,62.604,62.6398,62.4606,62.4875,53807.0
2017-07-28 09:45:00,69.73,69.84,69.63,69.65,141869.0,62.4875,62.5861,62.3979,62.4158,141869.0
2017-07-28 09:50:00,69.65,69.68,69.43,69.44,34561.0,62.4158,62.4427,62.2186,62.2276,34561.0
2017-07-28 09:55:00,69.44,69.52,69.41,69.42,43299.0,62.2276,62.2993,62.2007,62.2097,43299.0
2017-07-28 10:00:00,69.43,69.48,69.4,69.41,26498.0,62.2186,62.2635,62.1918,62.2007,26498.0
2017-07-28 10:05:00,69.41,69.42,69.21,69.25,49387.0,62.2007,62.2097,62.0215,62.0573,49387.0
2017-07-28 10:10:00,69.26,69.38,69.26,69.38,38180.0,62.0663,62.1738,62.0663,62.1738,38180.0
2017-07-28 10:15:00,69.39,69.49,69.37,69.38,30413.0,62.1828,62.2724,62.1649,62.1738,30413.0
2017-07-28 10:20:00,69.39,69.4,69.27,69.31,23579.0,62.1828,62.1918,62.0753,62.1111,23579.0
2017-07-28 10:25:00,69.32,69.37,69.27,69.28,39419.0,62.1201,62.1649,62.0753,62.0842,39419.0
2017-07-28 10:30:00,69.3,69.32,69.23,69.25,55457.0,62.1022,62.1201,62.0394,62.0573,55457.0
2017-07-28 10:35:00,69.26,69.32,69.25,69.27,50216.0,62.0663,62.1201,62.0573,62.0753,50216.0
2017-07-28 10:40:00,69.26,69.38,69.22,69.37,68627.0,62.0663,62.1738,62.0305,62.1649,68627.0
2017-07-28 10:45:00,69.39,69.41,69.31,69.31,24821.0,62.1828,62.2007,62.1111,62.1111,24821.0
2017-07-28 10:50:00,69.32,69.32,69.18,69.21,45311.0,62.1201,62.1201,61.9946,62.0215,45311.0
2017-07-28 10:55:00,69.21,69.29,69.21,69.23,15400.0,62.0215,62.0932,62.0215,62.0394,15400.0
2017-07-28 11:00:00,69.23,69.29,69.21,69.25,52505.0,62.0394,62.0932,62.0215,62.0573,52505.0
2017-07-28 11:05:00,69.26,69.34,69.21,69.31,69207.0,62.0663,62.138,62.0215,62.1111,69207.0
2017-07-28 11:10:00,69.3,69.45,69.3,69.44,33798.0,62.1022,62.2366,62.1022,62.2276,33798.0
2017-07-28 11:15:00,69.45,69.46,69.3,69.45,91251.0,62.2366,62.2455,62.1022,62.2366,91251.0
2017-07-28 11:20:00,69.46,69.56,69.45,69.48,34382.0,62.2455,62.3351,62.2366,62.2635,34382.0
2017-07-28 11:25:00,69.49,69.52,69.47,69.49,14739.0,62.2724,62.2993,62.2545,62.2724,14739.0
2017-07-28 11:30:00,69.5,69.54,69.47,69.48,30600.0,62.2814,62.3172,62.2545,62.2635,30600.0
2017-07-28 11:35:00,69.49,69.6,69.48,69.57,30819.0,62.2724,62.371,62.2635,62.3441,30819.0
2017-07-28 11:40:00,69.56,69.57,69.47,69.49,23517.0,62.3351,62.3441,62.2545,62.2724,23517.0
2017-07-28 11:45:00,69.49,69.51,69.47,69.48,12992.0,62.2724,62.2903,62.2545,62.2635,12992.0
2017-07-28 11:50:00,69.47,69.5,69.45,69.5,12255.0,62.2545,62.2814,62.2366,62.2814,12255.0
2017-07-28 11:55:00,69.5,69.51,69.46,69.5,46300.0,62.2814,62.2903,62.2455,62.2814,46300.0
2017-07-28 12:00:00,69.5,69.6,69.49,69.58,27471.0,62.2814,62.371,62.2724,62.3531,27471.0
2017-07-28 12:05:00,69.59,69.6,69.49,69.5,46794.0,62.362,62.371,62.2724,62.2814,46794.0
2017-07-28 12:10:00,69.5,69.5,69.41,69.44,17027.0,62.2814,62.2814,62.2007,62.2276,17027.0
2017-07-28 12:15:00,69.45,69.54,69.42,69.54,20727.0,62.2366,62.3172,62.2097,62.3172,20727.0
2017-07-28 12:20:00,69.55,69.59,69.49,69.5,20061.0,62.3262,62.362,62.2724,62.2814,20061.0
2017-07-28 12:25:00,69.5,69.51,69.49,69.51,9099.0,62.2814,62.2903,62.2724,62.2903,9099.0
2017-07-28 12:30:00,69.53,69.63,69.53,69.62,10166.0,62.3083,62.3979,62.3083,62.3889,10166.0
2017-07-28 12:35:00,69.62,69.65,69.59,69.63,33469.0,62.3889,62.4158,62.362,62.3979,33469.0
2017-07-28 12:40:00,69.63,69.65,69.6,69.63,16107.0,62.3979,62.4158,62.371,62.3979,16107.0
2017-07-28 12:45:00,69.63,69.7,69.63,69.68,10143.0,62.3979,62.4606,62.3979,62.4427,10143.0
2017-07-28 12:50:00,69.69,69.69,69.62,69.62,13588.0,62.4516,62.4516,62.3889,62.3889,13588.0
2017-07-28 12:55:00,69.63,69.65,69.61,69.63,13100.0,62.3979,62.4158,62.38,62.3979,13100.0
2017-07-28 13:00:00,69.64,69.64,69.58,69.59,12432.0,62.4068,62.4068,62.3531,62.362,12432.0
2017-07-28 13:05:00,69.59,69.6,69.51,69.55,24963.0,62.362,62.371,62.2903,62.3262,24963.0
2017-07-28 13:10:00,69.55,69.59,69.55,69.56,9989.0,62.3262,62.362,62.3262,62.3351,9989.0
2017-07-28 13:15:00,69.56,69.61,69.56,69.56,13817.0,62.3351,62.38,62.3351,62.3351,13817.0
2017-07-28 13:20:00,69.56,69.59,69.56,69.59,8740.0,62.3351,62.362,62.3351,62.362,8740.0
2017-07-28 13:25:00,69.59,69.6,69.58,69.6,13733.0,62.362,62.371,62.3531,62.371,13733.0
2017-07-28 13:30:00,69.61,69.66,69.6,69.65,22140.0,62.38,62.4248,62.371,62.4158,22140.0
2017-07-28 13:35:00,69.66,69.66,69.63,69.64,11593.0,62.4248,62.4248,62.3979,62.4068,11593.0
2017-07-28 13:40:00,69.64,69.64,69.59,69.59,39468.0,62.4068,62.4068,62.362,62.362,39468.0
2017-07-28 13:45:00,69.59,69.6,69.52,69.54,46460.0,62.362,62.371,62.2993,62.3172,46460.0
2017-07-28 13:50:00,69.54,69.55,69.51,69.52,13366.0,62.3172,62.3262,62.2903,62.2993,13366.0
2017-07-28 13:55:00,69.52,69.52,69.45,69.47,29243.0,62.2993,62.2993,62.2366,62.2545,29243.0
2017-07-28 14:00:00,69.48,69.49,69.45,69.47,39785.0,62.2635,62.2724,62.2366,62.2545,39785.0
2017-07-28 14:05:00,69.47,69.47,69.45,69.46,11800.0,62.2545,62.2545,62.2366,62.2455,11800.0
2017-07-28 14:10:00,69.46,69.47,69.45,69.46,10770.0,62.2455,62.2545,62.2366,62.2455,10770.0
2017-07-28 14:15:00,69.46,69.5,69.45,69.49,63498.0,62.2455,62.2814,62.2366,62.2724,63498.0
2017-07-28 14:20:00,69.5,69.51,69.47,69.5,44952.0,62.2814,62.2903,62.2545,62.2814,44952.0
2017-07-28 14:25:00,69.5,69.5,69.48,69.5,32081.0,62.2814,62.2814,62.2635,62.2814,32081.0
2017-07-28 14:30:00,69.49,69.57,69.49,69.5,43609.0,62.2724,62.3441,62.2724,62.2814,43609.0
2017-07-28 14:35:00,69.49,69.5,69.48,69.5,8292.0,62.2724,62.2814,62.2635,62.2814,8292.0
2017-07-28 14:40:00,69.5,69.5,69.46,69.47,23099.0,62.2814,62.2814,62.2455,62.2545,23099.0
2017-07-28 14:45:00,69.47,69.48,69.46,69.47,11775.0,62.2545,62.2635,62.2455,62.2545,11775.0
2017-07-28 14:50:00,69.47,69.47,69.45,69.45,32516.0,62.2545,62.2545,62.2366,62.2366,32516.0
2017-07-28 14:55:00,69.46,69.47,69.45,69.47,21933.0,62.2455,62.2545,62.2366,62.2545,21933.0
2017-07-28 15:00:00,69.47,69.47,69.46,69.47,28826.0,62.2545,62.2545,62.2455,62.2545,28826.0
2017-07-28 15:05:00,69.47,69.54,69.46,69.5,49101.0,62.2545,62.3172,62.2455,62.2814,49101.0
2017-07-28 15:10:00,69.49,69.5,69.46,69.47,53620.0,62.2724,62.2814,62.2455,62.2545,53620.0
2017-07-28 15:15:00,69.47,69.47,69.39,69.4,56304.0,62.2545,62.2545,62.1828,62.1918,56304.0
2017-07-28 15:20:00,69.4,69.41,69.38,69.39,40328.0,62.1918,62.2007,62.1738,62.1828,40328.0
2017-07-28 15:25:00,69.39,69.41,69.34,69.41,63634.0,62.1828,62.2007,62.138,62.2007,63634.0
2017-07-28 15:30:00,69.41,69.41,69.34,69.34,40594.0,62.2007,62.2007,62.138,62.138,40594.0
2017-07-28 15:35:00,69.34,69.35,69.3,69.31,65342.0,62.138,62.147,62.1022,62.1111,65342.0
2017-07-28 15:40:00,69.31,69.35,69.27,69.3,141569.0,62.1111,62.147,62.0753,62.1022,141569.0
2017-07-28 15:45:00,69.3,69.41,69.29,69.35,177477.0,62.1022,62.2007,62.0932,62.147,177477.0
2017-07-28 15:50:00,69.35,69.38,69.27,69.35,269789.0,62.147,62.1738,62.0753,62.147,269789.0
2017-07-28 15:55:00,69.35,69.39,69.28,69.31,272883.0,62.147,62.1828,62.0842,62.1111,272883.0
2017-07-31 09:30:00,69.55,69.57,69.32,69.43,116931.0,62.3262,62.3441,62.1201,62.2186,116931.0
2017-07-31 09:35:00,69.5,69.75,69.49,69.67,89350.0,62.2814,62.5054,62.2724,62.4337,89350.0
2017-07-31 09:40:00,69.67,69.73,69.61,69.68,21468.0,62.4337,62.4875,62.38,62.4427,21468.0
2017-07-31 09:45:00,69.67,69.72,69.55,69.56,39566.0,62.4337,62.4785,62.3262,62.3351,39566.0
2017-07-31 09:50:00,69.56,69.61,69.44,69.52,41803.0,62.3351,62.38,62.2276,62.2993,41803.0
2017-07-31 09:55:00,69.53,69.59,69.44,69.46,29846.0,62.3083,62.362,62.2276,62.2455,29846.0
2017-07-31 10:00:00,69.44,69.55,69.44,69.51,73676.0,62.2276,62.3262,62.2276,62.2903,73676.0
2017-07-31 10:05:00,69.5,69.58,69.45,69.56,37058.0,62.2814,62.3531,62.2366,62.3351,37058.0
2017-07-31 10:10:00,69.57,69.61,69.52,69.57,35326.0,62.3441,62.38,62.2993,62.3441,35326.0
2017-07-31 10:15:00,69.56,69.6,69.49,69.5,25658.0,62.3351,62.371,62.2724,62.2814,25658.0
2017-07-31 10:20:00,69.5,69.62,69.5,69.56,39122.0,62.2814,62.3889,62.2814,62.3351,39122.0
2017-07-31 10:25:00,69.59,69.62,69.53,69.61,25062.0,62.362,62.3889,62.3083,62.38,25062.0
2017-07-31 10:30:00,69.6,69.6,69.37,69.44,69652.0,62.371,62.371,62.1649,62.2276,69652.0
2017-07-31 10:35:00,69.44,69.45,69.34,69.43,21907.0,62.2276,62.2366,62.138,62.2186,21907.0
2017-07-31 10:40:00,69.44,69.47,69.36,69.37,29530.0,62.2276,62.2545,62.1559,62.1649,29530.0
2017-07-31 10:45:00,69.37,69.47,69.36,69.41,51432.0,62.1649,62.2545,62.1559,62.2007,51432.0
2017-07-31 10:50:00,69.41,69.45,69.34,69.38,21932.0,62.2007,62.2366,62.138,62.1738,21932.0
2017-07-31 10:55:00,69.39,69.41,69.35,69.4,24475.0,62.1828,62.2007,62.147,62.1918,24475.0
2017-07-31 11:00:00,69.41,69.52,69.38,69.5,55626.0,62.2007,62.2993,62.1738,62.2814,55626.0
2017-07-31 11:05:00,69.48,69.5,69.42,69.44,22700.0,62.2635,62.2814,62.2097,62.2276,22700.0
2017-07-31 11:10:00,69.43,69.43,69.35,69.41,32501.0,62.2186,62.2186,62.147,62.2007,32501.0
2017-07-31 11:15:00,69.42,69.43,69.37,69.38,27438.0,62.2097,62.2186,62.1649,62.1738,27438.0
2017-07-31 11:20:00,69.38,69.46,69.36,69.46,26952.0,62.1738,62.2455,62.1559,62.2455,26952.0
2017-07-31 11:25:00,69.47,69.47,69.42,69.46,60034.0,62.2545,62.2545,62.2097,62.2455,60034.0
2017-07-31 11:30:00,69.47,69.5,69.45,69.48,41506.0,62.2545,62.2814,62.2366,62.2635,41506.0
2017-07-31 11:35:00,69.48,69.49,69.44,69.45,26628.0,62.2635,62.2724,62.2276,62.2366,26628.0
2017-07-31 11:40:00,69.44,69.51,69.43,69.47,43096.0,62.2276,62.2903,62.2186,62.2545,43096.0
2017-07-31 11:45:00,69.46,69.47,69.44,69.45,15326.0,62.2455,62.2545,62.2276,62.2366,15326.0
2017-07-31 11:50:00,69.44,69.44,69.39,69.42,15861.0,62.2276,62.2276,62.1828,62.2097,15861.0
2017-07-31 11:55:00,69.41,69.41,69.37,69.4,18060.0,62.2007,62.2007,62.1649,62.1918,18060.0
2017-07-31 12:00:00,69.39,69.41,69.36,69.38,27140.0,62.1828,62.2007,62.1559,62.1738,27140.0
2017-07-31 12:05:00,69.38,69.39,69.32,69.35,25671.0,62.1738,62.1828,62.1201,62.147,25671.0
2017-07-31 12:10:00,69.34,69.38,69.31,69.38,11523.0,62.138,62.1738,62.1111,62.1738,11523.0
2017-07-31 12:15:00,69.38,69.4,69.37,69.38,16722.0,62.1738,62.1918,62.1649,62.1738,16722.0
2017-07-31 12:20:00,69.37,69.37,69.32,69.34,27084.0,62.1649,62.1649,62.1201,62.138,27084.0
2017-07-31 12:25:00,69.34,69.37,69.32,69.34,24393.0,62.138,62.1649,62.1201,62.138,24393.0
2017-07-31 12:30:00,69.34,69.36,69.32,69.36,51334.0,62.138,62.1559,62.1201,62.1559,51334.0
2017-07-31 12:35:00,69.36,69.4,69.35,69.37,25149.0,62.1559,62.1918,62.147,62.1649,25149.0
2017-07-31 12:40:00,69.37,69.38,69.35,69.38,14609.0,62.1649,62.1738,62.147,62.1738,14609.0
2017-07-31 12:45:00,69.38,69.4,69.34,69.35,41821.0,62.1738,62.1918,62.138,62.147,41821.0
2017-07-31 12:50:00,69.34,69.35,69.31,69.33,19260.0,62.138,62.147,62.1111,62.129,19260.0
2017-07-31 12:55:00,69.33,69.4,69.33,69.38,8278.0,62.129,62.1918,62.129,62.1738,8278.0
2017-07-31 13:00:00,69.38,69.39,69.32,69.37,28350.0,62.1738,62.1828,62.1201,62.1649,28350.0
2017-07-31 13:05:00,69.37,69.37,69.31,69.33,33936.0,62.1649,62.1649,62.1111,62.129,33936.0
2017-07-31 13:10:00,69.33,69.37,69.32,69.34,43025.0,62.129,62.1649,62.1201,62.138,43025.0
2017-07-31 13:15:00,69.34,69.37,69.33,69.34,20413.0,62.138,62.1649,62.129,62.138,20413.0
2017-07-31 13:20:00,69.34,69.36,69.32,69.34,19824.0,62.138,62.1559,62.1201,62.138,19824.0
2017-07-31 13:25:00,69.34,69.4,69.32,69.39,18693.0,62.138,62.1918,62.1201,62.1828,18693.0
2017-07-31 13:30:00,69.39,69.4,69.33,69.34,36669.0,62.1828,62.1918,62.129,62.138,36669.0
2017-07-31 13:35:00,69.34,69.34,69.26,69.26,14700.0,62.138,62.138,62.0663,62.0663,14700.0
2017-07-31 13:40:00,69.26,69.31,69.25,69.3,13358.0,62.0663,62.1111,62.0573,62.1022,13358.0
2017-07-31 13:45:00,69.29,69.34,69.29,69.32,9901.0,62.0932,62.138,62.0932,62.1201,9901.0
2017-07-31 13:50:00,69.33,69.38,69.32,69.33,22208.0,62.129,62.1738,62.1201,62.129,22208.0
2017-07-31 13:55:00,69.34,69.35,69.27,69.28,21806.0,62.138,62.147,62.0753,62.0842,21806.0
2017-07-31 14:00:00,69.29,69.32,69.28,69.29,17515.0,62.0932,62.1201,62.0842,62.0932,17515.0
2017-07-31 14:05:00,69.29,69.3,69.24,69.25,22915.0,62.0932,62.1022,62.0484,62.0573,22915.0
2017-07-31 14:10:00,69.25,69.31,69.24,69.31,47492.0,62.0573,62.1111,62.0484,62.1111,47492.0
2017-07-31 14:15:00,69.3,69.36,69.3,69.33,27430.0,62.1022,62.1559,62.1022,62.129,27430.0
2017-07-31 14:20:00,69.33,69.36,69.3,69.36,49486.0,62.129,62.1559,62.1022,62.1559,49486.0
2017-07-31 14:25:00,69.36,69.38,69.34,69.38,43130.0,62.1559,62.1738,62.138,62.1738,43130.0
2017-07-31 14:30:00,69.37,69.42,69.35,69.41,86925.0,62.1649,62.2097,62.147,62.2007,86925.0
2017-07-31 14:35:00,69.41,69.42,69.32,69.33,40029.0,62.2007,62.2097,62.1201,62.129,40029.0
2017-07-31 14:40:00,69.33,69.39,69.32,69.37,33089.0,62.129,62.1828,62.1201,62.1649,33089.0
2017-07-31 14:45:00,69.37,69.39,69.34,69.39,35703.0,62.1649,62.1828,62.138,62.1828,35703.0
2017-07-31 14:50:00,69.38,69.44,69.38,69.38,26418.0,62.1738,62.2276,62.1738,62.1738,26418.0
2017-07-31 14:55:00,69.39,69.41,69.38,69.39,26317.0,62.1828,62.2007,62.1738,62.1828,26317.0
2017-07-31 15:00:00,69.4,69.41,69.39,69.41,34042.0,62.1918,62.2007,62.1828,62.2007,34042.0
2017-07-31 15:05:00,69.4,69.41,69.36,69.37,36764.0,62.1918,62.2007,62.1559,62.1649,36764.0
2017-07-31 15:10:00,69.38,69.44,69.37,69.42,52128.0,62.1738,62.2276,62.1649,62.2097,52128.0
2017-07-31 15:15:00,69.42,69.45,69.39,69.42,55194.0,62.2097,62.2366,62.1828,62.2097,55194.0
2017-07-31 15:20:00,69.42,69.48,69.39,69.43,75258.0,62.2097,62.2635,62.1828,62.2186,75258.0
2017-07-31 15:25:00,69.44,69.46,69.4,69.42,120166.0,62.2276,62.2455,62.1918,62.2097,120166.0
2017-07-31 15:30:00,69.43,69.54,69.43,69.54,92508.0,62.2186,62.3172,62.2186,62.3172,92508.0
2017-07-31 15:35:00,69.53,69.54,69.45,69.45,54289.0,62.3083,62.3172,62.2366,62.2366,54289.0
2017-07-31 15:40:00,69.45,69.51,69.43,69.5,59080.0,62.2366,62.2903,62.2186,62.2814,59080.0
2017-07-31 15:45:00,69.5,69.5,69.42,69.44,73535.0,62.2814,62.2814,62.2097,62.2276,73535.0
2017-07-31 15:50:00,69.44,69.45,69.27,69.29,181826.0,62.2276,62.2366,62.0753,62.0932,181826.0
2017-07-31 15:55:00,69.29,69.34,69.25,69.32,263687.0,62.0932,62.138,62.0573,62.1201,263687.0
2017-08-01 09:30:00,69.39,69.84,69.39,69.67,113710.0,62.1828,62.5861,62.1828,62.4337,113710.0
2017-08-01 09:35:00,69.67,69.69,69.53,69.57,66372.0,62.4337,62.4516,62.3083,62.3441,66372.0
2017-08-01 09:40:00,69.56,69.61,69.5,69.58,83871.0,62.3351,62.38,62.2814,62.3531,83871.0
2017-08-01 09:45:00,69.58,69.7,69.55,69.66,60503.0,62.3531,62.4606,62.3262,62.4248,60503.0
2017-08-01 09:50:00,69.65,69.66,69.59,69.63,28688.0,62.4158,62.4248,62.362,62.3979,28688.0
2017-08-01 09:55:00,69.63,69.66,69.58,69.59,26681.0,62.3979,62.4248,62.3531,62.362,26681.0
2017-08-01 10:00:00,69.61,69.64,69.58,69.6,62593.0,62.38,62.4068,62.3531,62.371,62593.0
2017-08-01 10:05:00,69.59,69.6,69.54,69.59,21110.0,62.362,62.371,62.3172,62.362,21110.0
2017-08-01 10:10:00,69.6,69.61,69.58,69.59,39055.0,62.371,62.38,62.3531,62.362,39055.0
2017-08-01 10:15:00,69.59,69.65,69.58,69.64,89446.0,62.362,62.4158,62.3531,62.4068,89446.0
2017-08-01 10:20:00,69.64,69.65,69.49,69.5,62153.0,62.4068,62.4158,62.2724,62.2814,62153.0
2017-08-01 10:25:00,69.5,69.61,69.48,69.61,55299.0,62.2814,62.38,62.2635,62.38,55299.0
2017-08-01 10:30:00,69.6,69.62,69.51,69.52,81922.0,62.371,62.3889,62.2903,62.2993,81922.0
2017-08-01 10:35:00,69.53,69.53,69.5,69.5,30044.0,62.3083,62.3083,62.2814,62.2814,30044.0
2017-08-01 10:40:00,69.5,69.61,69.49,69.6,42735.0,62.2814,62.38,62.2724,62.371,42735.0
2017-08-01 10:45:00,69.61,69.61,69.55,69.57,46032.0,62.38,62.38,62.3262,62.3441,46032.0
2017-08-01 10:50:00,69.58,69.68,69.57,69.62,51736.0,62.3531,62.4427,62.3441,62.3889,51736.0
2017-08-01 10:55:00,69.62,69.65,69.58,69.6,96161.0,62.3889,62.4158,62.3531,62.371,96161.0
2017-08-01 11:00:00,69.59,69.6,69.54,69.59,45568.0,62.362,62.371,62.3172,62.362,45568.0
2017-08-01 11:05:00,69.59,69.61,69.53,69.53,43530.0,62.362,62.38,62.3083,62.3083,43530.0
2017-08-01 11:10:00,69.54,69.56,69.51,69.52,30978.0,62.3172,62.3351,62.2903,62.2993,30978.0
2017-08-01 11:15:00,69.53,69.64,69.52,69.6,39397.0,62.3083,62.4068,62.2993,62.371,39397.0
2017-08-01 11:20:00,69.59,69.6,69.52,69.58,50602.0,62.362,62.371,62.2993,62.3531,50602.0
2017-08-01 11:25:00,69.57,69.59,69.51,69.53,50435.0,62.3441,62.362,62.2903,62.3083,50435.0
2017-08-01 11:30:00,69.53,69.6,69.53,69.59,59410.0,62.3083,62.371,62.3083,62.362,59410.0
2017-08-01 11:35:00,69.58,69.67,69.58,69.59,58368.0,62.3531,62.4337,62.3531,62.362,58368.0
2017-08-01 11:40:00,69.6,69.67,69.55,69.67,50987.0,62.371,62.4337,62.3262,62.4337,50987.0
2017-08-01 11:45:00,69.67,69.74,69.65,69.69,104455.0,62.4337,62.4965,62.4158,62.4516,104455.0
2017-08-01 11:50:00,69.69,69.7,69.66,69.68,37968.0,62.4516,62.4606,62.4248,62.4427,37968.0
2017-08-01 11:55:00,69.68,69.73,69.67,69.7,47927.0,62.4427,62.4875,62.4337,62.4606,47927.0
2017-08-01 12:00:00,69.7,69.9,69.69,69.86,106015.0,62.4606,62.6398,62.4516,62.604,106015.0
2017-08-01 12:05:00,69.86,69.87,69.75,69.77,67106.0,62.604,62.6129,62.5054,62.5233,67106.0
2017-08-01 12:10:00,69.78,69.8,69.73,69.74,60916.0,62.5323,62.5502,62.4875,62.4965,60916.0
2017-08-01 12:15:00,69.73,69.76,69.71,69.73,83611.0,62.4875,62.5144,62.4696,62.4875,83611.0
2017-08-01 12:20:00,69.73,69.77,69.73,69.74,71623.0,62.4875,62.5233,62.4875,62.4965,71623.0
2017-08-01 12:25:00,69.74,69.79,69.74,69.76,60350.0,62.4965,62.5413,62.4965,62.5144,60350.0
2017-08-01 12:30:00,69.76,69.79,69.72,69.79,88040.0,62.5144,62.5413,62.4785,62.5413,88040.0
2017-08-01 12:35:00,69.8,70.02,69.77,69.92,112030.0,62.5502,62.7474,62.5233,62.6578,112030.0
2017-08-01 12:40:00,69.92,69.92,69.82,69.82,26676.0,62.6578,62.6578,62.5681,62.5681,26676.0
2017-08-01 12:45:00,69.82,69.94,69.79,69.88,31793.0,62.5681,62.6757,62.5413,62.6219,31793.0
2017-08-01 12:50:00,69.88,69.91,69.82,69.82,25509.0,62.6219,62.6488,62.5681,62.5681,25509.0
2017-08-01 12:55:00,69.81,69.83,69.74,69.75,15788.0,62.5592,62.5771,62.4965,62.5054,15788.0
2017-08-01 13:00:00,69.76,69.76,69.7,69.73,23035.0,62.5144,62.5144,62.4606,62.4875,23035.0
2017-08-01 13:05:00,69.73,69.78,69.73,69.78,18506.0,62.4875,62.5323,62.4875,62.5323,18506.0
2017-08-01 13:10:00,69.78,69.79,69.72,69.75,37350.0,62.5323,62.5413,62.4785,62.5054,37350.0
2017-08-01 13:15:00,69.74,69.75,69.72,69.74,14400.0,62.4965,62.5054,62.4785,62.4965,14400.0
2017-08-01 13:20:00,69.74,69.77,69.71,69.72,37509.0,62.4965,62.5233,62.4696,62.4785,37509.0
2017-08-01 13:25:00,69.72,69.73,69.7,69.7,17202.0,62.4785,62.4875,62.4606,62.4606,17202.0
2017-08-01 13:30:00,69.71,69.71,69.64,69.65,34857.0,62.4696,62.4696,62.4068,62.4158,34857.0
2017-08-01 13:35:00,69.65,69.65,69.62,69.63,26755.0,62.4158,62.4158,62.3889,62.3979,26755.0
2017-08-01 13:40:00,69.63,69.66,69.62,69.65,31542.0,62.3979,62.4248,62.3889,62.4158,31542.0
2017-08-01 13:45:00,69.65,69.65,69.63,69.65,18563.0,62.4158,62.4158,62.3979,62.4158,18563.0
2017-08-01 13:50:00,69.64,69.66,69.62,69.64,19506.0,62.4068,62.4248,62.3889,62.4068,19506.0
2017-08-01 13:55:00,69.63,69.64,69.5,69.52,51038.0,62.3979,62.4068,62.2814,62.2993,51038.0
2017-08-01 14:00:00,69.52,69.66,69.52,69.6,43244.0,62.2993,62.4248,62.2993,62.371,43244.0
2017-08-01 14:05:00,69.61,69.66,69.57,69.61,37930.0,62.38,62.4248,62.3441,62.38,37930.0
2017-08-01 14:10:00,69.61,69.64,69.58,69.61,24461.0,62.38,62.4068,62.3531,62.38,24461.0
2017-08-01 14:15:00,69.62,69.67,69.6,69.63,21882.0,62.3889,62.4337,62.371,62.3979,21882.0
2017-08-01 14:20:00,69.62,69.66,69.6,69.65,31121.0,62.3889,62.4248,62.371,62.4158,31121.0
2017-08-01 14:25:00,69.65,69.65,69.61,69.63,28213.0,62.4158,62.4158,62.38,62.3979,28213.0
2017-08-01 14:30:00,69.64,69.66,69.6,69.65,49042.0,62.4068,62.4248,62.371,62.4158,49042.0
2017-08-01 14:35:00,69.66,69.66,69.65,69.66,11073.0,62.4248,62.4248,62.4158,62.4248,11073.0
2017-08-01 14:40:00,69.66,69.7,69.62,69.66,25777.0,62.4248,62.4606,62.3889,62.4248,25777.0
2017-08-01 14:45:00,69.66,69.67,69.62,69.63,21478.0,62.4248,62.4337,62.3889,62.3979,21478.0
2017-08-01 14:50:00,69.63,69.63,69.57,69.61,35202.0,62.3979,62.3979,62.3441,62.38,35202.0
2017-08-01 14:55:00,69.62,69.65,69.6,69.62,26431.0,62.3889,62.4158,62.371,62.3889,26431.0
2017-08-01 15:00:00,69.62,69.67,69.6,69.62,41781.0,62.3889,62.4337,62.371,62.3889,41781.0
2017-08-01 15:05:00,69.62,69.62,69.5,69.55,38142.0,62.3889,62.3889,62.2814,62.3262,38142.0
2017-08-01 15:10:00,69.55,69.56,69.52,69.55,53971.0,62.3262,62.3351,62.2993,62.3262,53971.0
2017-08-01 15:15:00,69.55,69.57,69.54,69.55,35489.0,62.3262,62.3441,62.3172,62.3262,35489.0
2017-08-01 15:20:00,69.55,69.57,69.53,69.54,44183.0,62.3262,62.3441,62.3083,62.3172,44183.0
2017-08-01 15:25:00,69.54,69.54,69.49,69.51,31267.0,62.3172,62.3172,62.2724,62.2903,31267.0
2017-08-01 15:30:00,69.51,69.53,69.5,69.5,48877.0,62.2903,62.3083,62.2814,62.2814,48877.0
2017-08-01 15:35:00,69.5,69.55,69.5,69.52,56650.0,62.2814,62.3262,62.2814,62.2993,56650.0
2017-08-01 15:40:00,69.53,69.54,69.52,69.53,63095.0,62.3083,62.3172,62.2993,62.3083,63095.0
2017-08-01 15:45:00,69.53,69.54,69.5,69.51,94402.0,62.3083,62.3172,62.2814,62.2903,94402.0
2017-08-01 15:50:00,69.52,69.52,69.45,69.45,96962.0,62.2993,62.2993,62.2366,62.2366,96962.0
2017-08-01 15:55:00,69.46,69.51,69.43,69.51,309219.0,62.2455,62.2903,62.2186,62.2903,309219.0
2017-08-02 09:30:00,69.4,69.49,69.32,69.42,56737.0,62.1918,62.2724,62.1201,62.2097,56737.0
2017-08-02 09:35:00,69.49,69.52,69.28,69.29,59426.0,62.2724,62.2993,62.0842,62.0932,59426.0
2017-08-02 09:40:00,69.31,69.34,69.1,69.11,34167.0,62.1111,62.138,61.9229,61.9319,34167.0
2017-08-02 09:45:00,69.11,69.13,68.89,68.95,47215.0,61.9319,61.9498,61.7347,61.7885,47215.0
2017-08-02 09:50:00,68.96,69.09,68.75,69.01,780359.0,61.7975,61.914,61.6093,61.8423,780359.0
2017-08-02 09:55:00,69.01,69.01,68.7,68.77,143239.0,61.8423,61.8423,61.5645,61.6272,143239.0
2017-08-02 10:00:00,68.77,68.82,68.61,68.81,123224.0,61.6272,61.672,61.4838,61.663,123224.0
2017-08-02 10:05:00,68.82,69.02,68.8,68.96,106375.0,61.672,61.8512,61.6541,61.7975,106375.0
2017-08-02 10:10:00,68.96,68.97,68.87,68.89,80498.0,61.7975,61.8064,61.7168,61.7347,80498.0
2017-08-02 10:15:00,68.9,68.92,68.72,68.75,84732.0,61.7437,61.7616,61.5824,61.6093,84732.0
2017-08-02 10:20:00,68.74,68.76,68.66,68.69,81228.0,61.6003,61.6182,61.5286,61.5555,81228.0
2017-08-02 10:25:00,68.67,68.82,68.66,68.77,107900.0,61.5376,61.672,61.5286,61.6272,107900.0
2017-08-02 10:30:00,68.76,68.8,68.7,68.78,72959.0,61.6182,61.6541,61.5645,61.6362,72959.0
2017-08-02 10:35:00,68.78,68.78,68.7,68.77,48519.0,61.6362,61.6362,61.5645,61.6272,48519.0
2017-08-02 10:40:00,68.77,68.78,68.51,68.51,51473.0,61.6272,61.6362,61.3942,61.3942,51473.0
2017-08-02 10:45:00,68.5,68.78,68.46,68.78,68979.0,61.3852,61.6362,61.3494,61.6362,68979.0
2017-08-02 10:50:00,68.78,68.82,68.71,68.72,85944.0,61.6362,61.672,61.5734,61.5824,85944.0
2017-08-02 10:55:00,68.72,68.72,68.55,68.65,42321.0,61.5824,61.5824,61.4301,61.5197,42321.0
2017-08-02 11:00:00,68.65,68.74,68.54,68.57,41225.0,61.5197,61.6003,61.4211,61.448,41225.0
2017-08-02 11:05:00,68.56,68.58,68.32,68.34,58441.0,61.439,61.4569,61.2239,61.2419,58441.0
2017-08-02 11:10:00,68.34,68.47,68.3,68.47,61027.0,61.2419,61.3584,61.206,61.3584,61027.0
2017-08-02 11:15:00,68.47,68.55,68.43,68.44,53259.0,61.3584,61.4301,61.3225,61.3315,53259.0
2017-08-02 11:20:00,68.45,68.53,68.38,68.53,80676.0,61.3404,61.4121,61.2777,61.4121,80676.0
2017-08-02 11:25:00,68.54,68.57,68.44,68.52,68374.0,61.4211,61.448,61.3315,61.4032,68374.0
2017-08-02 11:30:00,68.52,68.65,68.52,68.54,53976.0,61.4032,61.5197,61.4032,61.4211,53976.0
2017-08-02 11:35:00,68.55,68.75,68.49,68.75,125093.0,61.4301,61.6093,61.3763,61.6093,125093.0
2017-08-02 11:40:00,68.75,68.78,68.63,68.72,76369.0,61.6093,61.6362,61.5017,61.5824,76369.0
2017-08-02 11:45:00,68.71,68.74,68.66,68.73,188836.0,61.5734,61.6003,61.5286,61.5914,188836.0
2017-08-02 11:50:00,68.73,68.73,68.57,68.69,117571.0,61.5914,61.5914,61.448,61.5555,117571.0
2017-08-02 11:55:00,68.69,68.73,68.59,68.59,43640.0,61.5555,61.5914,61.4659,61.4659,43640.0
2017-08-02 12:00:00,68.58,68.6,68.38,68.39,77049.0,61.4569,61.4749,61.2777,61.2867,77049.0
2017-08-02 12:05:00,68.4,68.52,68.37,68.44,56820.0,61.2956,61.4032,61.2687,61.3315,56820.0
2017-08-02 12:10:00,68.43,68.5,68.41,68.48,35006.0,61.3225,61.3852,61.3046,61.3673,35006.0
2017-08-02 12:15:00,68.49,68.53,68.44,68.52,28287.0,61.3763,61.4121,61.3315,61.4032,28287.0
2017-08-02 12:20:00,68.52,68.53,68.44,68.48,41384.0,61.4032,61.4121,61.3315,61.3673,41384.0
2017-08-02 12:25:00,68.48,68.48,68.33,68.38,49307.0,61.3673,61.3673,61.2329,61.2777,49307.0
2017-08-02 12:30:00,68.39,68.39,68.04,68.08,103574.0,61.2867,61.2867,60.973,61.0089,103574.0
2017-08-02 12:35:00,68.1,68.17,68.08,68.1,83811.0,61.0268,61.0895,61.0089,61.0268,83811.0
2017-08-02 12:40:00,68.1,68.21,68.08,68.16,68128.0,61.0268,61.1254,61.0089,61.0806,68128.0
2017-08-02 12:45:00,68.15,68.21,68.09,68.21,69781.0,61.0716,61.1254,61.0178,61.1254,69781.0
2017-08-02 12:50:00,68.21,68.21,68.12,68.16,41622.0,61.1254,61.1254,61.0447,61.0806,41622.0
2017-08-02 12:55:00,68.16,68.24,68.1,68.2,69365.0,61.0806,61.1522,61.0268,61.1164,69365.0
2017-08-02 13:00:00,68.2,68.26,68.19,68.22,53186.0,61.1164,61.1702,61.1074,61.1343,53186.0
2017-08-02 13:05:00,68.23,68.33,68.12,68.33,76996.0,61.1433,61.2329,61.0447,61.2329,76996.0
2017-08-02 13:10:00,68.34,68.38,68.23,68.27,86111.0,61.2419,61.2777,61.1433,61.1791,86111.0
2017-08-02 13:15:00,68.27,68.38,68.25,68.25,62950.0,61.1791,61.2777,61.1612,61.1612,62950.0
2017-08-02 13:20:00,68.27,68.31,68.2,68.23,78018.0,61.1791,61.215,61.1164,61.1433,78018.0
2017-08-02 13:25:00,68.22,68.25,68.18,68.21,50238.0,61.1343,61.1612,61.0985,61.1254,50238.0
2017-08-02 13:30:00,68.2,68.25,68.19,68.25,99767.0,61.1164,61.1612,61.1074,61.1612,99767.0
2017-08-02 13:35:00,68.25,68.26,68.24,68.25,51741.0,61.1612,61.1702,61.1522,61.1612,51741.0
2017-08-02 13:40:00,68.25,68.57,68.24,68.54,91483.0,61.1612,61.448,61.1522,61.4211,91483.0
2017-08-02 13:45:00,68.55,68.6,68.51,68.56,63560.0,61.4301,61.4749,61.3942,61.439,63560.0
2017-08-02 13:50:00,68.56,68.71,68.56,68.66,61965.0,61.439,61.5734,61.439,61.5286,61965.0
2017-08-02 13:55:00,68.66,68.68,68.56,68.68,67984.0,61.5286,61.5465,61.439,61.5465,67984.0
2017-08-02 14:00:00,68.68,68.75,68.68,68.7,68941.0,61.5465,61.6093,61.5465,61.5645,68941.0
2017-08-02 14:05:00,68.71,68.74,68.64,68.64,74977.0,61.5734,61.6003,61.5107,61.5107,74977.0
2017-08-02 14:10:00,68.65,68.7,68.57,68.61,82446.0,61.5197,61.5645,61.448,61.4838,82446.0
2017-08-02 14:15:00,68.62,68.7,68.6,68.66,57420.0,61.4928,61.5645,61.4749,61.5286,57420.0
2017-08-02 14:20:00,68.66,68.67,68.53,68.54,63907.0,61.5286,61.5376,61.4121,61.4211,63907.0
2017-08-02 14:25:00,68.54,68.55,68.36,68.43,63861.0,61.4211,61.4301,61.2598,61.3225,63861.0
2017-08-02 14:30:00,68.41,68.49,68.35,68.39,67525.0,61.3046,61.3763,61.2508,61.2867,67525.0
2017-08-02 14:35:00,68.39,68.49,68.35,68.48,74334.0,61.2867,61.3763,61.2508,61.3673,74334.0
2017-08-02 14:40:00,68.47,68.6,68.4,68.55,80919.0,61.3584,61.4749,61.2956,61.4301,80919.0
2017-08-02 14:45:00,68.55,68.55,68.35,68.36,71128.0,61.4301,61.4301,61.2508,61.2598,71128.0
2017-08-02 14:50:00,68.37,68.51,68.34,68.4,63039.0,61.2687,61.3942,61.2419,61.2956,63039.0
2017-08-02 14:55:00,68.4,68.42,68.32,68.4,87701.0,61.2956,61.3136,61.2239,61.2956,87701.0
2017-08-02 15:00:00,68.4,68.47,68.39,68.43,73103.0,61.2956,61.3584,61.2867,61.3225,73103.0
2017-08-02 15:05:00,68.42,68.5,68.4,68.47,70472.0,61.3136,61.3852,61.2956,61.3584,70472.0
2017-08-02 15:10:00,68.48,68.56,68.46,68.51,76464.0,61.3673,61.439,61.3494,61.3942,76464.0
2017-08-02 15:15:00,68.5,68.53,68.41,68.44,106042.0,61.3852,61.4121,61.3046,61.3315,106042.0
2017-08-02 15:20:00,68.44,68.48,68.38,68.41,101482.0,61.3315,61.3673,61.2777,61.3046,101482.0
2017-08-02 15:25:00,68.42,68.43,68.35,68.42,77163.0,61.3136,61.3225,61.2508,61.3136,77163.0
2017-08-02 15:30:00,68.44,68.46,68.37,68.4,102270.0,61.3315,61.3494,61.2687,61.2956,102270.0
2017-08-02 15:35:00,68.4,68.48,68.38,68.47,110907.0,61.2956,61.3673,61.2777,61.3584,110907.0
2017-08-02 15:40:00,68.46,68.47,68.33,68.33,123981.0,61.3494,61.3584,61.2329,61.2329,123981.0
2017-08-02 15:45:00,68.33,68.41,68.32,68.4,191657.0,61.2329,61.3046,61.2239,61.2956,191657.0
2017-08-02 15:50:00,68.39,68.65,68.38,68.53,319367.0,61.2867,61.5197,61.2777,61.4121,319367.0
2017-08-02 15:55:00,68.52,68.54,68.42,68.49,310233.0,61.4032,61.4211,61.3136,61.3763,310233.0
2017-08-03 09:30:00,67.83,68.8,67.72,68.53,127070.0,60.7848,61.6541,60.6863,61.4121,127070.0
2017-08-03 09:35:00,68.53,69.11,68.33,69.03,113507.0,61.4121,61.9319,61.2329,61.8602,113507.0
2017-08-03 09:40:00,69.05,69.33,68.86,68.9,163863.0,61.8781,62.129,61.7079,61.7437,163863.0
2017-08-03 09:45:00,68.88,69.09,68.77,68.78,101651.0,61.7258,61.914,61.6272,61.6362,101651.0
2017-08-03 09:50:00,68.77,68.96,68.64,68.66,34783.0,61.6272,61.7975,61.5107,61.5286,34783.0
2017-08-03 09:55:00,68.67,68.79,68.39,68.49,94773.0,61.5376,61.6451,61.2867,61.3763,94773.0
2017-08-03 10:00:00,68.48,68.58,68.36,68.42,109196.0,61.3673,61.4569,61.2598,61.3136,109196.0
2017-08-03 10:05:00,68.42,68.43,68.25,68.27,48165.0,61.3136,61.3225,61.1612,61.1791,48165.0
2017-08-03 10:10:00,68.27,68.45,68.27,68.43,78999.0,61.1791,61.3404,61.1791,61.3225,78999.0
2017-08-03 10:15:00,68.42,68.5,68.37,68.46,103558.0,61.3136,61.3852,61.2687,61.3494,103558.0
2017-08-03 10:20:00,68.47,68.89,68.46,68.82,215223.0,61.3584,61.7347,61.3494,61.672,215223.0
2017-08-03 10:25:00,68.84,68.9,68.77,68.86,77836.0,61.6899,61.7437,61.6272,61.7079,77836.0
2017-08-03 10:30:00,68.86,68.94,68.84,68.91,62432.0,61.7079,61.7795,61.6899,61.7527,62432.0
2017-08-03 10:35:00,68.91,69.03,68.81,68.91,88439.0,61.7527,61.8602,61.663,61.7527,88439.0
2017-08-03 10:40:00,68.91,68.92,68.75,68.81,141880.0,61.7527,61.7616,61.6093,61.663,141880.0
2017-08-03 10:45:00,68.82,68.82,68.47,68.62,44774.0,61.672,61.672,61.3584,61.4928,44774.0
2017-08-03 10:50:00,68.62,68.81,68.61,68.74,46953.0,61.4928,61.663,61.4838,61.6003,46953.0
2017-08-03 10:55:00,68.75,68.9,68.73,68.83,96230.0,61.6093,61.7437,61.5914,61.681,96230.0
2017-08-03 11:00:00,68.8,68.91,68.76,68.88,35279.0,61.6541,61.7527,61.6182,61.7258,35279.0
2017-08-03 11:05:00,68.91,68.97,68.9,68.95,26848.0,61.7527,61.8064,61.7437,61.7885,26848.0
2017-08-03 11:10:00,68.95,69.0,68.87,68.93,26755.0,61.7885,61.8333,61.7168,61.7706,26755.0
2017-08-03 11:15:00,68.92,69.16,68.9,69.14,43841.0,61.7616,61.9767,61.7437,61.9588,43841.0
2017-08-03 11:20:00,69.13,69.29,69.08,69.24,25301.0,61.9498,62.0932,61.905,62.0484,25301.0
2017-08-03 11:25:00,69.23,69.27,69.1,69.21,42087.0,62.0394,62.0753,61.9229,62.0215,42087.0
2017-08-03 11:30:00,69.21,69.46,69.21,69.4,33441.0,62.0215,62.2455,62.0215,62.1918,33441.0
2017-08-03 11:35:00,69.42,69.42,69.25,69.28,28216.0,62.2097,62.2097,62.0573,62.0842,28216.0
2017-08-03 11:40:00,69.3,69.39,69.25,69.25,23795.0,62.1022,62.1828,62.0573,62.0573,23795.0
2017-08-03 11:45:00,69.24,69.37,69.12,69.31,28616.0,62.0484,62.1649,61.9408,62.1111,28616.0
2017-08-03 11:50:00,69.31,69.39,69.23,69.35,23379.0,62.1111,62.1828,62.0394,62.147,23379.0
2017-08-03 11:55:00,69.35,69.43,69.27,69.41,24550.0,62.147,62.2186,62.0753,62.2007,24550.0
2017-08-03 12:00:00,69.4,69.4,69.26,69.26,20085.0,62.1918,62.1918,62.0663,62.0663,20085.0
2017-08-03 12:05:00,69.24,69.35,69.19,69.26,16049.0,62.0484,62.147,62.0036,62.0663,16049.0
2017-08-03 12:10:00,69.29,69.44,69.27,69.42,21419.0,62.0932,62.2276,62.0753,62.2097,21419.0
2017-08-03 12:15:00,69.43,69.46,69.39,69.43,35460.0,62.2186,62.2455,62.1828,62.2186,35460.0
2017-08-03 12:20:00,69.43,69.56,69.43,69.54,33986.0,62.2186,62.3351,62.2186,62.3172,33986.0
2017-08-03 12:25:00,69.55,69.59,69.51,69.56,30454.0,62.3262,62.362,62.2903,62.3351,30454.0
2017-08-03 12:30:00,69.57,69.62,69.51,69.51,28796.0,62.3441,62.3889,62.2903,62.2903,28796.0
2017-08-03 12:35:00,69.51,69.66,69.5,69.65,28711.0,62.2903,62.4248,62.2814,62.4158,28711.0
2017-08-03 12:40:00,69.66,69.68,69.58,69.64,25953.0,62.4248,62.4427,62.3531,62.4068,25953.0
2017-08-03 12:45:00,69.64,69.71,69.63,69.65,12020.0,62.4068,62.4696,62.3979,62.4158,12020.0
2017-08-03 12:50:00,69.67,69.74,69.65,69.73,19983.0,62.4337,62.4965,62.4158,62.4875,19983.0
2017-08-03 12:55:00,69.73,69.74,69.68,69.72,22126.0,62.4875,62.4965,62.4427,62.4785,22126.0
2017-08-03 13:00:00,69.73,69.73,69.67,69.67,19065.0,62.4875,62.4875,62.4337,62.4337,19065.0
2017-08-03 13:05:00,69.67,69.73,69.63,69.69,37950.0,62.4337,62.4875,62.3979,62.4516,37950.0
2017-08-03 13:10:00,69.7,69.72,69.68,69.71,29484.0,62.4606,62.4785,62.4427,62.4696,29484.0
2017-08-03 13:15:00,69.7,69.72,69.69,69.7,29098.0,62.4606,62.4785,62.4516,62.4606,29098.0
2017-08-03 13:20:00,69.71,69.78,69.68,69.78,47736.0,62.4696,62.5323,62.4427,62.5323,47736.0
2017-08-03 13:25:00,69.78,69.79,69.74,69.77,29233.0,62.5323,62.5413,62.4965,62.5233,29233.0
2017-08-03 13:30:00,69.77,69.77,69.7,69.73,42231.0,62.5233,62.5233,62.4606,62.4875,42231.0
2017-08-03 13:35:00,69.74,69.85,69.73,69.8,31101.0,62.4965,62.595,62.4875,62.5502,31101.0
2017-08-03 13:40:00,69.81,69.83,69.77,69.77,24999.0,62.5592,62.5771,62.5233,62.5233,24999.0
2017-08-03 13:45:00,69.78,69.83,69.76,69.79,23841.0,62.5323,62.5771,62.5144,62.5413,23841.0
2017-08-03 13:50:00,69.79,69.84,69.77,69.78,49936.0,62.5413,62.5861,62.5233,62.5323,49936.0
2017-08-03 13:55:00,69.79,69.81,69.74,69.75,110579.0,62.5413,62.5592,62.4965,62.5054,110579.0
2017-08-03 14:00:00,69.76,69.77,69.74,69.75,45809.0,62.5144,62.5233,62.4965,62.5054,45809.0
2017-08-03 14:05:00,69.75,69.82,69.74,69.81,30030.0,62.5054,62.5681,62.4965,62.5592,30030.0
2017-08-03 14:10:00,69.8,69.81,69.74,69.81,32907.0,62.5502,62.5592,62.4965,62.5592,32907.0
2017-08-03 14:15:00,69.81,69.9,69.8,69.86,34920.0,62.5592,62.6398,62.5502,62.604,34920.0
2017-08-03 14:20:00,69.86,69.88,69.83,69.88,33611.0,62.604,62.6219,62.5771,62.6219,33611.0
2017-08-03 14:25:00,69.88,69.89,69.85,69.85,11502.0,62.6219,62.6309,62.595,62.595,11502.0
2017-08-03 14:30:00,69.85,69.87,69.76,69.83,119287.0,62.595,62.6129,62.5144,62.5771,119287.0
2017-08-03 14:35:00,69.83,69.93,69.81,69.93,26338.0,62.5771,62.6667,62.5592,62.6667,26338.0
2017-08-03 14:40:00,69.92,69.93,69.83,69.85,38444.0,62.6578,62.6667,62.5771,62.595,38444.0
2017-08-03 14:45:00,69.86,69.92,69.86,69.92,93236.0,62.604,62.6578,62.604,62.6578,93236.0
2017-08-03 14:50:00,69.91,69.98,69.89,69.96,56641.0,62.6488,62.7115,62.6309,62.6936,56641.0
2017-08-03 14:55:00,69.95,69.97,69.91,69.95,33876.0,62.6846,62.7026,62.6488,62.6846,33876.0
2017-08-03 15:00:00,69.95,70.05,69.94,69.99,183183.0,62.6846,62.7743,62.6757,62.7205,183183.0
2017-08-03 15:05:00,69.99,70.0,69.9,69.91,105469.0,62.7205,62.7294,62.6398,62.6488,105469.0
2017-08-03 15:10:00,69.91,70.01,69.89,70.01,71434.0,62.6488,62.7384,62.6309,62.7384,71434.0
2017-08-03 15:15:00,70.0,70.0,69.92,69.94,70995.0,62.7294,62.7294,62.6578,62.6757,70995.0
2017-08-03 15:20:00,69.95,70.02,69.93,70.02,161804.0,62.6846,62.7474,62.6667,62.7474,161804.0
2017-08-03 15:25:00,70.02,70.03,69.99,70.01,113191.0,62.7474,62.7563,62.7205,62.7384,113191.0
2017-08-03 15:30:00,70.02,70.02,69.8,69.93,184969.0,62.7474,62.7474,62.5502,62.6667,184969.0
2017-08-03 15:35:00,69.92,69.93,69.89,69.91,84193.0,62.6578,62.6667,62.6309,62.6488,84193.0
2017-08-03 15:40:00,69.9,69.92,69.86,69.9,110154.0,62.6398,62.6578,62.604,62.6398,110154.0
2017-08-03 15:45:00,69.89,69.96,69.84,69.92,140269.0,62.6309,62.6936,62.5861,62.6578,140269.0
2017-08-03 15:50:00,69.93,69.98,69.91,69.95,177762.0,62.6667,62.7115,62.6488,62.6846,177762.0
2017-08-03 15:55:00,69.94,69.97,69.89,69.94,267517.0,62.6757,62.7026,62.6309,62.6757,267517.0
2017-08-04 09:30:00,70.8,71.38,70.6,71.01,164430.0,63.4464,63.9661,63.2671,63.6345,164430.0
2017-08-04 09:35:00,71.08,71.1,70.76,70.87,93195.0,63.6973,63.7152,63.4105,63.5091,93195.0
2017-08-04 09:40:00,70.88,71.08,70.84,70.95,114569.0,63.518,63.6973,63.4822,63.5808,114569.0
2017-08-04 09:45:00,70.93,71.02,70.74,70.97,195461.0,63.5629,63.6435,63.3926,63.5987,195461.0
2017-08-04 09:50:00,70.96,71.06,70.91,71.04,63966.0,63.5897,63.6793,63.5449,63.6614,63966.0
2017-08-04 09:55:00,71.05,71.13,70.94,70.94,90786.0,63.6704,63.7421,63.5718,63.5718,90786.0
2017-08-04 10:00:00,70.94,71.05,70.91,70.96,62068.0,63.5718,63.6704,63.5449,63.5897,62068.0
2017-08-04 10:05:00,70.96,71.07,70.9,70.91,81725.0,63.5897,63.6883,63.536,63.5449,81725.0
2017-08-04 10:10:00,70.91,71.03,70.91,70.95,47985.0,63.5449,63.6525,63.5449,63.5808,47985.0
2017-08-04 10:15:00,70.95,71.04,70.95,71.01,66566.0,63.5808,63.6614,63.5808,63.6345,66566.0
2017-08-04 10:20:00,71.02,71.05,70.95,71.03,53182.0,63.6435,63.6704,63.5808,63.6525,53182.0
2017-08-04 10:25:00,71.03,71.08,70.93,70.97,65261.0,63.6525,63.6973,63.5629,63.5987,65261.0
2017-08-04 10:30:00,70.97,71.0,70.87,70.97,57829.0,63.5987,63.6256,63.5091,63.5987,57829.0
2017-08-04 10:35:00,70.99,71.06,70.98,71.03,38693.0,63.6166,63.6793,63.6077,63.6525,38693.0
2017-08-04 10:40:00,71.03,71.07,71.0,71.01,33050.0,63.6525,63.6883,63.6256,63.6345,33050.0
2017-08-04 10:45:00,71.01,71.01,70.84,70.85,38962.0,63.6345,63.6345,63.4822,63.4912,38962.0
2017-08-04 10:50:00,70.85,70.89,70.77,70.78,38453.0,63.4912,63.527,63.4195,63.4284,38453.0
2017-08-04 10:55:00,70.77,70.78,70.7,70.77,32313.0,63.4195,63.4284,63.3567,63.4195,32313.0
2017-08-04 11:00:00,70.77,70.91,70.77,70.9,23397.0,63.4195,63.5449,63.4195,63.536,23397.0
2017-08-04 11:05:00,70.9,70.91,70.82,70.83,31459.0,63.536,63.5449,63.4643,63.4732,31459.0
2017-08-04 11:10:00,70.83,70.88,70.81,70.86,35490.0,63.4732,63.518,63.4553,63.5001,35490.0
2017-08-04 11:15:00,70.86,70.92,70.82,70.85,34797.0,63.5001,63.5539,63.4643,63.4912,34797.0
2017-08-04 11:20:00,70.85,70.88,70.84,70.86,34028.0,63.4912,63.518,63.4822,63.5001,34028.0
2017-08-04 11:25:00,70.85,70.87,70.85,70.87,64786.0,63.4912,63.5091,63.4912,63.5091,64786.0
2017-08-04 11:30:00,70.87,70.89,70.85,70.86,45170.0,63.5091,63.527,63.4912,63.5001,45170.0
2017-08-04 11:35:00,70.86,70.89,70.85,70.87,37066.0,63.5001,63.527,63.4912,63.5091,37066.0
2017-08-04 11:40:00,70.87,70.92,70.86,70.89,20154.0,63.5091,63.5539,63.5001,63.527,20154.0
2017-08-04 11:45:00,70.89,70.92,70.85,70.91,28407.0,63.527,63.5539,63.4912,63.5449,28407.0
2017-08-04 11:50:00,70.9,70.91,70.81,70.86,40261.0,63.536,63.5449,63.4553,63.5001,40261.0
2017-08-04 11:55:00,70.86,70.9,70.82,70.88,52022.0,63.5001,63.536,63.4643,63.518,52022.0
2017-08-04 12:00:00,70.89,70.89,70.79,70.79,15883.0,63.527,63.527,63.4374,63.4374,15883.0
2017-08-04 12:05:00,70.79,70.87,70.79,70.85,34188.0,63.4374,63.5091,63.4374,63.4912,34188.0
2017-08-04 12:10:00,70.85,70.86,70.73,70.74,17728.0,63.4912,63.5001,63.3836,63.3926,17728.0
2017-08-04 12:15:00,70.74,70.88,70.71,70.86,46360.0,63.3926,63.518,63.3657,63.5001,46360.0
2017-08-04 12:20:00,70.87,70.94,70.86,70.89,22054.0,63.5091,63.5718,63.5001,63.527,22054.0
2017-08-04 12:25:00,70.89,70.89,70.85,70.87,11274.0,63.527,63.527,63.4912,63.5091,11274.0
2017-08-04 12:30:00,70.86,70.91,70.86,70.9,28221.0,63.5001,63.5449,63.5001,63.536,28221.0
2017-08-04 12:35:00,70.9,70.93,70.84,70.91,50139.0,63.536,63.5629,63.4822,63.5449,50139.0
2017-08-04 12:40:00,70.91,70.94,70.76,70.77,45324.0,63.5449,63.5718,63.4105,63.4195,45324.0
2017-08-04 12:45:00,70.77,70.87,70.77,70.82,32818.0,63.4195,63.5091,63.4195,63.4643,32818.0
2017-08-04 12:50:00,70.82,70.9,70.82,70.88,30409.0,63.4643,63.536,63.4643,63.518,30409.0
2017-08-04 12:55:00,70.88,71.0,70.87,70.97,40961.0,63.518,63.6256,63.5091,63.5987,40961.0
2017-08-04 13:00:00,70.97,71.1,70.93,71.0,47700.0,63.5987,63.7152,63.5629,63.6256,47700.0
2017-08-04 13:05:00,71.01,71.09,71.0,71.09,37480.0,63.6345,63.7062,63.6256,63.7062,37480.0
2017-08-04 13:10:00,71.08,71.12,71.07,71.12,20852.0,63.6973,63.7331,63.6883,63.7331,20852.0
2017-08-04 13:15:00,71.14,71.17,71.11,71.15,21983.0,63.751,63.7779,63.7242,63.76,21983.0
2017-08-04 13:20:00,71.16,71.21,71.15,71.19,26011.0,63.769,63.8138,63.76,63.7958,26011.0
2017-08-04 13:25:00,71.18,71.2,71.14,71.19,16483.0,63.7869,63.8048,63.751,63.7958,16483.0
2017-08-04 13:30:00,71.18,71.24,71.17,71.23,15979.0,63.7869,63.8407,63.7779,63.8317,15979.0
2017-08-04 13:35:00,71.23,71.31,71.23,71.28,65112.0,63.8317,63.9034,63.8317,63.8765,65112.0
2017-08-04 13:40:00,71.27,71.27,71.19,71.23,18467.0,63.8675,63.8675,63.7958,63.8317,18467.0
2017-08-04 13:45:00,71.23,71.27,71.21,71.26,13661.0,63.8317,63.8675,63.8138,63.8586,13661.0
2017-08-04 13:50:00,71.27,71.27,71.24,71.26,16231.0,63.8675,63.8675,63.8407,63.8586,16231.0
2017-08-04 13:55:00,71.26,71.3,71.25,71.29,24911.0,63.8586,63.8944,63.8496,63.8855,24911.0
2017-08-04 14:00:00,71.29,71.44,71.28,71.43,58469.0,63.8855,64.0199,63.8765,64.0109,58469.0
2017-08-04 14:05:00,71.43,71.48,71.41,71.43,44244.0,64.0109,64.0557,63.993,64.0109,44244.0
2017-08-04 14:10:00,71.42,71.53,71.4,71.47,87896.0,64.002,64.1005,63.984,64.0468,87896.0
2017-08-04 14:15:00,71.48,71.57,71.45,71.56,45945.0,64.0557,64.1364,64.0288,64.1274,45945.0
2017-08-04 14:20:00,71.55,71.55,71.48,71.48,28746.0,64.1185,64.1185,64.0557,64.0557,28746.0
2017-08-04 14:25:00,71.48,71.5,71.29,71.31,73787.0,64.0557,64.0736,63.8855,63.9034,73787.0
2017-08-04 14:30:00,71.31,71.34,71.3,71.31,12848.0,63.9034,63.9303,63.8944,63.9034,12848.0
2017-08-04 14:35:00,71.31,71.41,71.31,71.32,63718.0,63.9034,63.993,63.9034,63.9123,63718.0
2017-08-04 14:40:00,71.33,71.36,71.28,71.31,41334.0,63.9213,63.9482,63.8765,63.9034,41334.0
2017-08-04 14:45:00,71.32,71.34,71.29,71.3,32325.0,63.9123,63.9303,63.8855,63.8944,32325.0
2017-08-04 14:50:00,71.31,71.31,71.24,71.26,20507.0,63.9034,63.9034,63.8407,63.8586,20507.0
2017-08-04 14:55:00,71.26,71.36,71.25,71.35,35869.0,63.8586,63.9482,63.8496,63.9392,35869.0
2017-08-04 15:00:00,71.36,71.4,71.32,71.35,68236.0,63.9482,63.984,63.9123,63.9392,68236.0
2017-08-04 15:05:00,71.35,71.38,71.33,71.34,25115.0,63.9392,63.9661,63.9213,63.9303,25115.0
2017-08-04 15:10:00,71.34,71.39,71.32,71.39,51135.0,63.9303,63.9751,63.9123,63.9751,51135.0
2017-08-04 15:15:00,71.39,71.39,71.34,71.37,54720.0,63.9751,63.9751,63.9303,63.9572,54720.0
2017-08-04 15:20:00,71.36,71.38,71.34,71.36,52792.0,63.9482,63.9661,63.9303,63.9482,52792.0
2017-08-04 15:25:00,71.37,71.43,71.33,71.36,76807.0,63.9572,64.0109,63.9213,63.9482,76807.0
2017-08-04 15:30:00,71.36,71.42,71.33,71.36,107459.0,63.9482,64.002,63.9213,63.9482,107459.0
2017-08-04 15:35:00,71.36,71.36,71.15,71.19,104440.0,63.9482,63.9482,63.76,63.7958,104440.0
2017-08-04 15:40:00,71.19,71.2,71.07,71.12,72837.0,63.7958,63.8048,63.6883,63.7331,72837.0
2017-08-04 15:45:00,71.12,71.2,71.12,71.15,92256.0,63.7331,63.8048,63.7331,63.76,92256.0
2017-08-04 15:50:00,71.15,71.21,71.15,71.19,139994.0,63.76,63.8138,63.76,63.7958,139994.0
2017-08-04 15:55:00,71.19,71.23,71.14,71.17,190645.0,63.7958,63.8317,63.751,63.7779,190645.0
2017-08-07 09:30:00,71.09,71.17,70.43,70.67,99920.0,63.7062,63.7779,63.1148,63.3299,99920.0
2017-08-07 09:35:00,70.69,70.76,70.48,70.6,137140.0,63.3478,63.4105,63.1596,63.2671,137140.0
2017-08-07 09:40:00,70.6,70.65,70.57,70.62,42703.0,63.2671,63.3119,63.2402,63.285,42703.0
2017-08-07 09:45:00,70.62,70.62,70.46,70.54,117509.0,63.285,63.285,63.1417,63.2134,117509.0
2017-08-07 09:50:00,70.54,70.54,70.37,70.41,39212.0,63.2134,63.2134,63.061,63.0969,39212.0
2017-08-07 09:55:00,70.41,70.45,70.39,70.41,58439.0,63.0969,63.1327,63.0789,63.0969,58439.0
2017-08-07 10:00:00,70.42,70.44,70.37,70.4,42494.0,63.1058,63.1237,63.061,63.0879,42494.0
2017-08-07 10:05:00,70.39,70.4,70.15,70.16,62346.0,63.0789,63.0879,62.8639,62.8728,62346.0
2017-08-07 10:10:00,70.16,70.2,70.07,70.07,57141.0,62.8728,62.9087,62.7922,62.7922,57141.0
2017-08-07 10:15:00,70.08,70.17,70.01,70.03,132846.0,62.8011,62.8818,62.7384,62.7563,132846.0
2017-08-07 10:20:00,70.02,70.05,69.91,69.97,61776.0,62.7474,62.7743,62.6488,62.7026,61776.0
2017-08-07 10:25:00,69.97,70.03,69.94,69.97,80990.0,62.7026,62.7563,62.6757,62.7026,80990.0
2017-08-07 10:30:00,69.96,70.01,69.95,70.0,55458.0,62.6936,62.7384,62.6846,62.7294,55458.0
2017-08-07 10:35:00,70.0,70.05,69.9,69.92,51083.0,62.7294,62.7743,62.6398,62.6578,51083.0
2017-08-07 10:40:00,69.92,69.94,69.87,69.88,25592.0,62.6578,62.6757,62.6129,62.6219,25592.0
2017-08-07 10:45:00,69.88,69.92,69.84,69.84,28490.0,62.6219,62.6578,62.5861,62.5861,28490.0
2017-08-07 10:50:00,69.84,69.89,69.78,69.88,50855.0,62.5861,62.6309,62.5323,62.6219,50855.0
2017-08-07 10:55:00,69.88,69.98,69.86,69.96,44244.0,62.6219,62.7115,62.604,62.6936,44244.0
2017-08-07 11:00:00,69.97,70.02,69.95,70.01,49247.0,62.7026,62.7474,62.6846,62.7384,49247.0
2017-08-07 11:05:00,70.01,70.11,69.99,70.11,57982.0,62.7384,62.828,62.7205,62.828,57982.0
2017-08-07 11:10:00,70.11,70.17,70.04,70.04,65294.0,62.828,62.8818,62.7653,62.7653,65294.0
2017-08-07 11:15:00,70.04,70.07,70.02,70.06,56043.0,62.7653,62.7922,62.7474,62.7832,56043.0
2017-08-07 11:20:00,70.06,70.07,69.96,70.01,40143.0,62.7832,62.7922,62.6936,62.7384,40143.0
2017-08-07 11:25:00,70.01,70.13,69.99,70.09,32950.0,62.7384,62.8459,62.7205,62.8101,32950.0
2017-08-07 11:30:00,70.1,70.14,70.06,70.06,31469.0,62.8191,62.8549,62.7832,62.7832,31469.0
2017-08-07 11:35:00,70.06,70.1,70.05,70.1,28219.0,62.7832,62.8191,62.7743,62.8191,28219.0
2017-08-07 11:40:00,70.1,70.15,70.08,70.09,23853.0,62.8191,62.8639,62.8011,62.8101,23853.0
2017-08-07 11:45:00,70.09,70.11,70.03,70.04,16505.0,62.8101,62.828,62.7563,62.7653,16505.0
2017-08-07 11:50:00,70.04,70.04,69.91,69.92,89922.0,62.7653,62.7653,62.6488,62.6578,89922.0
2017-08-07 11:55:00,69.92,69.93,69.87,69.88,20773.0,62.6578,62.6667,62.6129,62.6219,20773.0
2017-08-07 12:00:00,69.87,69.91,69.87,69.91,10195.0,62.6129,62.6488,62.6129,62.6488,10195.0
2017-08-07 12:05:00,69.91,69.91,69.81,69.85,33684.0,62.6488,62.6488,62.5592,62.595,33684.0
2017-08-07 12:10:00,69.84,69.87,69.8,69.81,18171.0,62.5861,62.6129,62.5502,62.5592,18171.0
2017-08-07 12:15:00,69.8,69.8,69.75,69.79,28489.0,62.5502,62.5502,62.5054,62.5413,28489.0
2017-08-07 12:20:00,69.78,69.79,69.77,69.78,17190.0,62.5323,62.5413,62.5233,62.5323,17190.0
2017-08-07 12:25:00,69.77,69.79,69.76,69.78,21084.0,62.5233,62.5413,62.5144,62.5323,21084.0
2017-08-07 12:30:00,69.78,69.78,69.75,69.76,25401.0,62.5323,62.5323,62.5054,62.5144,25401.0
2017-08-07 12:35:00,69.76,69.85,69.75,69.84,39382.0,62.5144,62.595,62.5054,62.5861,39382.0
2017-08-07 12:40:00,69.84,69.84,69.77,69.77,42286.0,62.5861,62.5861,62.5233,62.5233,42286.0
2017-08-07 12:45:00,69.76,69.79,69.74,69.75,39749.0,62.5144,62.5413,62.4965,62.5054,39749.0
2017-08-07 12:50:00,69.75,69.77,69.67,69.68,46233.0,62.5054,62.5233,62.4337,62.4427,46233.0
2017-08-07 12:55:00,69.69,69.8,69.68,69.77,53359.0,62.4516,62.5502,62.4427,62.5233,53359.0
2017-08-07 13:00:00,69.76,69.77,69.74,69.74,27684.0,62.5144,62.5233,62.4965,62.4965,27684.0
2017-08-07 13:05:00,69.74,69.75,69.67,69.69,18941.0,62.4965,62.5054,62.4337,62.4516,18941.0
2017-08-07 13:10:00,69.68,69.72,69.68,69.71,14322.0,62.4427,62.4785,62.4427,62.4696,14322.0
2017-08-07 13:15:00,69.71,69.71,69.61,69.62,23930.0,62.4696,62.4696,62.38,62.3889,23930.0
2017-08-07 13:20:00,69.61,69.64,69.6,69.61,15971.0,62.38,62.4068,62.371,62.38,15971.0
2017-08-07 13:25:00,69.61,69.62,69.6,69.62,11864.0,62.38,62.3889,62.371,62.3889,11864.0
2017-08-07 13:30:00,69.61,69.62,69.54,69.55,51222.0,62.38,62.3889,62.3172,62.3262,51222.0
2017-08-07 13:35:00,69.55,69.56,69.53,69.54,22281.0,62.3262,62.3351,62.3083,62.3172,22281.0
2017-08-07 13:40:00,69.55,69.57,69.54,69.56,18355.0,62.3262,62.3441,62.3172,62.3351,18355.0
2017-08-07 13:45:00,69.57,69.57,69.53,69.55,27103.0,62.3441,62.3441,62.3083,62.3262,27103.0
2017-08-07 13:50:00,69.55,69.63,69.55,69.61,30951.0,62.3262,62.3979,62.3262,62.38,30951.0
2017-08-07 13:55:00,69.6,69.64,69.6,69.64,10325.0,62.371,62.4068,62.371,62.4068,10325.0
2017-08-07 14:00:00,69.63,69.63,69.61,69.61,13723.0,62.3979,62.3979,62.38,62.38,13723.0
2017-08-07 14:05:00,69.61,69.68,69.61,69.68,38520.0,62.38,62.4427,62.38,62.4427,38520.0
2017-08-07 14:10:00,69.67,69.71,69.67,69.71,24647.0,62.4337,62.4696,62.4337,62.4696,24647.0
2017-08-07 14:15:00,69.71,69.71,69.68,69.7,42293.0,62.4696,62.4696,62.4427,62.4606,42293.0
2017-08-07 14:20:00,69.69,69.7,69.65,69.69,26019.0,62.4516,62.4606,62.4158,62.4516,26019.0
2017-08-07 14:25:00,69.7,69.7,69.68,69.69,14694.0,62.4606,62.4606,62.4427,62.4516,14694.0
2017-08-07 14:30:00,69.68,69.72,69.68,69.71,22270.0,62.4427,62.4785,62.4427,62.4696,22270.0
2017-08-07 14:35:00,69.72,69.76,69.71,69.72,26141.0,62.4785,62.5144,62.4696,62.4785,26141.0
2017-08-07 14:40:00,69.73,69.73,69.72,69.72,4897.0,62.4875,62.4875,62.4785,62.4785,4897.0
2017-08-07 14:45:00,69.73,69.73,69.66,69.68,31771.0,62.4875,62.4875,62.4248,62.4427,31771.0
2017-08-07 14:50:00,69.67,69.7,69.67,69.69,42193.0,62.4337,62.4606,62.4337,62.4516,42193.0
2017-08-07 14:55:00,69.68,69.69,69.66,69.69,53278.0,62.4427,62.4516,62.4248,62.4516,53278.0
2017-08-07 15:00:00,69.69,69.73,69.68,69.7,66703.0,62.4516,62.4875,62.4427,62.4606,66703.0
2017-08-07 15:05:00,69.7,69.71,69.68,69.71,58595.0,62.4606,62.4696,62.4427,62.4696,58595.0
2017-08-07 15:10:00,69.71,69.72,69.67,69.67,45056.0,62.4696,62.4785,62.4337,62.4337,45056.0
2017-08-07 15:15:00,69.67,69.68,69.65,69.67,32407.0,62.4337,62.4427,62.4158,62.4337,32407.0
2017-08-07 15:20:00,69.66,69.69,69.66,69.68,31490.0,62.4248,62.4516,62.4248,62.4427,31490.0
2017-08-07 15:25:00,69.68,69.69,69.63,69.67,78685.0,62.4427,62.4516,62.3979,62.4337,78685.0
2017-08-07 15:30:00,69.66,69.67,69.64,69.66,40456.0,62.4248,62.4337,62.4068,62.4248,40456.0
2017-08-07 15:35:00,69.65,69.66,69.63,69.64,24401.0,62.4158,62.4248,62.3979,62.4068,24401.0
2017-08-07 15:40:00,69.64,69.64,69.62,69.62,37934.0,62.4068,62.4068,62.3889,62.3889,37934.0
2017-08-07 15:45:00,69.62,69.66,69.62,69.66,77676.0,62.3889,62.4248,62.3889,62.4248,77676.0
2017-08-07 15:50:00,69.65,69.66,69.58,69.59,64659.0,62.4158,62.4248,62.3531,62.362,64659.0
2017-08-07 15:55:00,69.59,69.61,69.58,69.59,183882.0,62.362,62.38,62.3531,62.362,183882.0
2017-08-08 09:30:00,70.0,70.15,69.7,69.77,97125.0,62.7294,62.8639,62.4606,62.5233,97125.0
2017-08-08 09:35:00,69.77,69.79,69.69,69.73,34480.0,62.5233,62.5413,62.4516,62.4875,34480.0
2017-08-08 09:40:00,69.72,69.72,69.52,69.54,40408.0,62.4785,62.4785,62.2993,62.3172,40408.0
2017-08-08 09:45:00,69.54,69.7,69.52,69.64,61333.0,62.3172,62.4606,62.2993,62.4068,61333.0
2017-08-08 09:50:00,69.64,69.81,69.64,69.78,55505.0,62.4068,62.5592,62.4068,62.5323,55505.0
2017-08-08 09:55:00,69.77,69.84,69.65,69.65,41351.0,62.5233,62.5861,62.4158,62.4158,41351.0
2017-08-08 10:00:00,69.66,69.75,69.64,69.73,36323.0,62.4248,62.5054,62.4068,62.4875,36323.0
2017-08-08 10:05:00,69.73,69.92,69.72,69.92,42681.0,62.4875,62.6578,62.4785,62.6578,42681.0
2017-08-08 10:10:00,69.92,69.94,69.86,69.9,32499.0,62.6578,62.6757,62.604,62.6398,32499.0
2017-08-08 10:15:00,69.89,70.12,69.89,70.12,48603.0,62.6309,62.837,62.6309,62.837,48603.0
2017-08-08 10:20:00,70.13,70.15,70.09,70.11,41019.0,62.8459,62.8639,62.8101,62.828,41019.0
2017-08-08 10:25:00,70.12,70.14,70.05,70.08,28517.0,62.837,62.8549,62.7743,62.8011,28517.0
2017-08-08 10:30:00,70.08,70.1,70.01,70.07,34132.0,62.8011,62.8191,62.7384,62.7922,34132.0
2017-08-08 10:35:00,70.07,70.17,70.07,70.15,35428.0,62.7922,62.8818,62.7922,62.8639,35428.0
2017-08-08 10:40:00,70.15,70.21,70.11,70.2,23930.0,62.8639,62.9176,62.828,62.9087,23930.0
2017-08-08 10:45:00,70.19,70.22,70.15,70.17,27156.0,62.8997,62.9266,62.8639,62.8818,27156.0
2017-08-08 10:50:00,70.17,70.29,70.15,70.27,26141.0,62.8818,62.9893,62.8639,62.9714,26141.0
2017-08-08 10:55:00,70.27,70.28,70.2,70.28,33454.0,62.9714,62.9804,62.9087,62.9804,33454.0
2017-08-08 11:00:00,70.28,70.28,70.18,70.22,35296.0,62.9804,62.9804,62.8908,62.9266,35296.0
2017-08-08 11:05:00,70.22,70.25,70.18,70.18,26824.0,62.9266,62.9535,62.8908,62.8908,26824.0
2017-08-08 11:10:00,70.18,70.24,70.17,70.23,48700.0,62.8908,62.9445,62.8818,62.9356,48700.0
2017-08-08 11:15:00,70.24,70.3,70.24,70.26,35059.0,62.9445,62.9983,62.9445,62.9624,35059.0
2017-08-08 11:20:00,70.25,70.29,70.22,70.29,39019.0,62.9535,62.9893,62.9266,62.9893,39019.0
2017-08-08 11:25:00,70.29,70.33,70.29,70.31,18970.0,62.9893,63.0252,62.9893,63.0072,18970.0
2017-08-08 11:30:00,70.31,70.52,70.31,70.4,188738.0,63.0072,63.1954,63.0072,63.0879,188738.0
2017-08-08 11:35:00,70.4,70.4,70.26,70.27,100618.0,63.0879,63.0879,62.9624,62.9714,100618.0
2017-08-08 11:40:00,70.26,70.42,70.23,70.42,47769.0,62.9624,63.1058,62.9356,63.1058,47769.0
2017-08-08 11:45:00,70.42,70.46,70.35,70.37,59274.0,63.1058,63.1417,63.0431,63.061,59274.0
2017-08-08 11:50:00,70.36,70.54,70.35,70.52,53013.0,63.0521,63.2134,63.0431,63.1954,53013.0
2017-08-08 11:55:00,70.51,70.59,70.5,70.57,20281.0,63.1865,63.2582,63.1775,63.2402,20281.0
2017-08-08 12:00:00,70.57,70.6,70.54,70.58,15310.0,63.2402,63.2671,63.2134,63.2492,15310.0
2017-08-08 12:05:00,70.59,70.67,70.59,70.64,28631.0,63.2582,63.3299,63.2582,63.303,28631.0
2017-08-08 12:10:00,70.65,70.66,70.57,70.58,29559.0,63.3119,63.3209,63.2402,63.2492,29559.0
2017-08-08 12:15:00,70.58,70.63,70.58,70.62,20033.0,63.2492,63.294,63.2492,63.285,20033.0
2017-08-08 12:20:00,70.62,70.74,70.62,70.74,55248.0,63.285,63.3926,63.285,63.3926,55248.0
2017-08-08 12:25:00,70.74,70.75,70.69,70.7,20984.0,63.3926,63.4015,63.3478,63.3567,20984.0
2017-08-08 12:30:00,70.69,70.71,70.68,70.7,24659.0,63.3478,63.3657,63.3388,63.3567,24659.0
2017-08-08 12:35:00,70.7,70.71,70.64,70.65,41139.0,63.3567,63.3657,63.303,63.3119,41139.0
2017-08-08 12:40:00,70.66,70.71,70.64,70.71,31371.0,63.3209,63.3657,63.303,63.3657,31371.0
2017-08-08 12:45:00,70.7,70.7,70.58,70.59,33758.0,63.3567,63.3567,63.2492,63.2582,33758.0
2017-08-08 12:50:00,70.59,70.65,70.59,70.61,24369.0,63.2582,63.3119,63.2582,63.2761,24369.0
2017-08-08 12:55:00,70.61,70.61,70.59,70.6,10093.0,63.2761,63.2761,63.2582,63.2671,10093.0
2017-08-08 13:00:00,70.59,70.6,70.49,70.51,29727.0,63.2582,63.2671,63.1686,63.1865,29727.0
2017-08-08 13:05:00,70.51,70.56,70.5,70.55,13367.0,63.1865,63.2313,63.1775,63.2223,13367.0
2017-08-08 13:10:00,70.54,70.54,70.5,70.54,16826.0,63.2134,63.2134,63.1775,63.2134,16826.0
2017-08-08 13:15:00,70.53,70.53,70.47,70.49,21251.0,63.2044,63.2044,63.1506,63.1686,21251.0
2017-08-08 13:20:00,70.48,70.49,70.47,70.48,12773.0,63.1596,63.1686,63.1506,63.1596,12773.0
2017-08-08 13:25:00,70.48,70.48,70.35,70.4,70734.0,63.1596,63.1596,63.0431,63.0879,70734.0
2017-08-08 13:30:00,70.39,70.45,70.34,70.38,29727.0,63.0789,63.1327,63.0341,63.07,29727.0
2017-08-08 13:35:00,70.37,70.47,70.34,70.44,28819.0,63.061,63.1506,63.0341,63.1237,28819.0
2017-08-08 13:40:00,70.44,70.5,70.43,70.48,13501.0,63.1237,63.1775,63.1148,63.1596,13501.0
2017-08-08 13:45:00,70.48,70.53,70.46,70.51,17882.0,63.1596,63.2044,63.1417,63.1865,17882.0
2017-08-08 13:50:00,70.51,70.56,70.5,70.53,15693.0,63.1865,63.2313,63.1775,63.2044,15693.0
2017-08-08 13:55:00,70.53,70.55,70.52,70.55,9821.0,63.2044,63.2223,63.1954,63.2223,9821.0
2017-08-08 14:00:00,70.55,70.55,70.5,70.53,25902.0,63.2223,63.2223,63.1775,63.2044,25902.0
2017-08-08 14:05:00,70.53,70.56,70.49,70.55,33060.0,63.2044,63.2313,63.1686,63.2223,33060.0
2017-08-08 14:10:00,70.55,70.59,70.54,70.55,15213.0,63.2223,63.2582,63.2134,63.2223,15213.0
2017-08-08 14:15:00,70.55,70.57,70.52,70.56,15491.0,63.2223,63.2402,63.1954,63.2313,15491.0
2017-08-08 14:20:00,70.56,70.59,70.54,70.55,12693.0,63.2313,63.2582,63.2134,63.2223,12693.0
2017-08-08 14:25:00,70.54,70.56,70.47,70.49,18787.0,63.2134,63.2313,63.1506,63.1686,18787.0
2017-08-08 14:30:00,70.48,70.5,70.47,70.48,16824.0,63.1596,63.1775,63.1506,63.1596,16824.0
2017-08-08 14:35:00,70.48,70.49,70.44,70.45,14334.0,63.1596,63.1686,63.1237,63.1327,14334.0
2017-08-08 14:40:00,70.45,70.48,70.43,70.45,25970.0,63.1327,63.1596,63.1148,63.1327,25970.0
2017-08-08 14:45:00,70.46,70.48,70.45,70.48,24847.0,63.1417,63.1596,63.1327,63.1596,24847.0
2017-08-08 14:50:00,70.48,70.48,70.45,70.47,21593.0,63.1596,63.1596,63.1327,63.1506,21593.0
2017-08-08 14:55:00,70.47,70.49,70.4,70.42,32295.0,63.1506,63.1686,63.0879,63.1058,32295.0
2017-08-08 15:00:00,70.42,70.45,70.38,70.4,28463.0,63.1058,63.1327,63.07,63.0879,28463.0
2017-08-08 15:05:00,70.39,70.44,70.37,70.43,25183.0,63.0789,63.1237,63.061,63.1148,25183.0
2017-08-08 15:10:00,70.43,70.46,70.39,70.45,27741.0,63.1148,63.1417,63.0789,63.1327,27741.0
2017-08-08 15:15:00,70.44,70.44,70.38,70.42,32595.0,63.1237,63.1237,63.07,63.1058,32595.0
2017-08-08 15:20:00,70.42,70.43,70.33,70.33,32869.0,63.1058,63.1148,63.0252,63.0252,32869.0
2017-08-08 15:25:00,70.33,70.38,70.2,70.28,63382.0,63.0252,63.07,62.9087,62.9804,63382.0
2017-08-08 15:30:00,70.28,70.32,70.16,70.23,73056.0,62.9804,63.0162,62.8728,62.9356,73056.0
2017-08-08 15:35:00,70.23,70.26,70.14,70.23,52199.0,62.9356,62.9624,62.8549,62.9356,52199.0
2017-08-08 15:40:00,70.23,70.29,70.17,70.18,65815.0,62.9356,62.9893,62.8818,62.8908,65815.0
2017-08-08 15:45:00,70.19,70.27,70.18,70.25,57808.0,62.8997,62.9714,62.8908,62.9535,57808.0
2017-08-08 15:50:00,70.24,70.25,70.18,70.23,88365.0,62.9445,62.9535,62.8908,62.9356,88365.0
2017-08-08 15:55:00,70.23,70.29,70.19,70.27,242508.0,62.9356,62.9893,62.8997,62.9714,242508.0
2017-08-09 09:30:00,70.02,70.44,69.73,70.36,94977.0,62.7474,63.1237,62.4875,63.0521,94977.0
2017-08-09 09:35:00,70.36,70.37,70.02,70.23,30277.0,63.0521,63.061,62.7474,62.9356,30277.0
2017-08-09 09:40:00,70.2,70.39,70.06,70.11,48541.0,62.9087,63.0789,62.7832,62.828,48541.0
2017-08-09 09:45:00,70.12,70.24,70.01,70.21,30761.0,62.837,62.9445,62.7384,62.9176,30761.0
2017-08-09 09:50:00,70.22,70.32,70.19,70.29,31966.0,62.9266,63.0162,62.8997,62.9893,31966.0
2017-08-09 09:55:00,70.3,70.37,70.26,70.34,183461.0,62.9983,63.061,62.9624,63.0341,183461.0
2017-08-09 10:00:00,70.33,70.34,70.16,70.19,27148.0,63.0252,63.0341,62.8728,62.8997,27148.0
2017-08-09 10:05:00,70.2,70.31,70.16,70.28,19692.0,62.9087,63.0072,62.8728,62.9804,19692.0
2017-08-09 10:10:00,70.27,70.31,70.19,70.22,33679.0,62.9714,63.0072,62.8997,62.9266,33679.0
2017-08-09 10:15:00,70.21,70.26,70.21,70.23,57438.0,62.9176,62.9624,62.9176,62.9356,57438.0
2017-08-09 10:20:00,70.23,70.3,70.17,70.3,23461.0,62.9356,62.9983,62.8818,62.9983,23461.0
2017-08-09 10:25:00,70.29,70.29,70.25,70.27,16690.0,62.9893,62.9893,62.9535,62.9714,16690.0
2017-08-09 10:30:00,70.27,70.44,70.27,70.43,33734.0,62.9714,63.1237,62.9714,63.1148,33734.0
2017-08-09 10:35:00,70.44,70.53,70.38,70.53,28708.0,63.1237,63.2044,63.07,63.2044,28708.0
2017-08-09 10:40:00,70.52,70.54,70.42,70.42,32783.0,63.1954,63.2134,63.1058,63.1058,32783.0
2017-08-09 10:45:00,70.41,70.47,70.4,70.43,27670.0,63.0969,63.1506,63.0879,63.1148,27670.0
2017-08-09 10:50:00,70.42,70.47,70.42,70.45,14900.0,63.1058,63.1506,63.1058,63.1327,14900.0
2017-08-09 10:55:00,70.45,70.5,70.45,70.49,31904.0,63.1327,63.1775,63.1327,63.1686,31904.0
2017-08-09 11:00:00,70.48,70.5,70.44,70.5,53546.0,63.1596,63.1775,63.1237,63.1775,53546.0
2017-08-09 11:05:00,70.51,70.52,70.48,70.5,17953.0,63.1865,63.1954,63.1596,63.1775,17953.0
2017-08-09 11:10:00,70.51,70.52,70.46,70.51,27061.0,63.1865,63.1954,63.1417,63.1865,27061.0
2017-08-09 11:15:00,70.51,70.55,70.5,70.55,39978.0,63.1865,63.2223,63.1775,63.2223,39978.0
2017-08-09 11:20:00,70.55,70.59,70.54,70.57,15526.0,63.2223,63.2582,63.2134,63.2402,15526.0
2017-08-09 11:25:00,70.56,70.62,70.53,70.62,19782.0,63.2313,63.285,63.2044,63.285,19782.0
2017-08-09 11:30:00,70.63,70.67,70.61,70.65,24300.0,63.294,63.3299,63.2761,63.3119,24300.0
2017-08-09 11:35:00,70.64,70.66,70.59,70.65,12740.0,63.303,63.3209,63.2582,63.3119,12740.0
2017-08-09 11:40:00,70.66,70.71,70.65,70.67,16944.0,63.3209,63.3657,63.3119,63.3299,16944.0
2017-08-09 11:45:00,70.68,70.7,70.66,70.67,25249.0,63.3388,63.3567,63.3209,63.3299,25249.0
2017-08-09 11:50:00,70.67,70.73,70.64,70.71,22796.0,63.3299,63.3836,63.303,63.3657,22796.0
2017-08-09 11:55:00,70.72,70.74,70.7,70.73,20829.0,63.3747,63.3926,63.3567,63.3836,20829.0
2017-08-09 12:00:00,70.73,70.75,70.71,70.72,16292.0,63.3836,63.4015,63.3657,63.3747,16292.0
2017-08-09 12:05:00,70.73,70.74,70.7,70.72,14556.0,63.3836,63.3926,63.3567,63.3747,14556.0
2017-08-09 12:10:00,70.7,70.74,70.7,70.73,25495.0,63.3567,63.3926,63.3567,63.3836,25495.0
2017-08-09 12:15:00,70.72,70.75,70.71,70.74,14680.0,63.3747,63.4015,63.3657,63.3926,14680.0
2017-08-09 12:20:00,70.74,70.83,70.74,70.81,32800.0,63.3926,63.4732,63.3926,63.4553,32800.0
2017-08-09 12:25:00,70.81,70.81,70.77,70.78,13901.0,63.4553,63.4553,63.4195,63.4284,13901.0
2017-08-09 12:30:00,70.77,70.85,70.75,70.85,45623.0,63.4195,63.4912,63.4015,63.4912,45623.0
2017-08-09 12:35:00,70.86,70.88,70.84,70.86,27546.0,63.5001,63.518,63.4822,63.5001,27546.0
2017-08-09 12:40:00,70.86,70.88,70.83,70.87,26249.0,63.5001,63.518,63.4732,63.5091,26249.0
2017-08-09 12:45:00,70.88,70.88,70.86,70.87,30099.0,63.518,63.518,63.5001,63.5091,30099.0
2017-08-09 12:50:00,70.87,70.87,70.78,70.8,21410.0,63.5091,63.5091,63.4284,63.4464,21410.0
2017-08-09 12:55:00,70.8,70.81,70.76,70.76,32187.0,63.4464,63.4553,63.4105,63.4105,32187.0
2017-08-09 13:00:00,70.76,70.86,70.75,70.86,29732.0,63.4105,63.5001,63.4015,63.5001,29732.0
2017-08-09 13:05:00,70.86,70.92,70.86,70.9,24361.0,63.5001,63.5539,63.5001,63.536,24361.0
2017-08-09 13:10:00,70.9,70.91,70.87,70.88,18327.0,63.536,63.5449,63.5091,63.518,18327.0
2017-08-09 13:15:00,70.88,70.89,70.86,70.86,24607.0,63.518,63.527,63.5001,63.5001,24607.0
2017-08-09 13:20:00,70.85,70.92,70.85,70.92,17261.0,63.4912,63.5539,63.4912,63.5539,17261.0
2017-08-09 13:25:00,70.92,70.92,70.88,70.9,27822.0,63.5539,63.5539,63.518,63.536,27822.0
2017-08-09 13:30:00,70.9,70.9,70.85,70.85,48034.0,63.536,63.536,63.4912,63.4912,48034.0
2017-08-09 13:35:00,70.85,70.88,70.83,70.87,33157.0,63.4912,63.518,63.4732,63.5091,33157.0
2017-08-09 13:40:00,70.87,70.93,70.86,70.9,19362.0,63.5091,63.5629,63.5001,63.536,19362.0
2017-08-09 13:45:00,70.91,70.95,70.9,70.93,29440.0,63.5449,63.5808,63.536,63.5629,29440.0
2017-08-09 13:50:00,70.94,70.97,70.93,70.95,33929.0,63.5718,63.5987,63.5629,63.5808,33929.0
2017-08-09 13:55:00,70.95,70.96,70.91,70.92,22636.0,63.5808,63.5897,63.5449,63.5539,22636.0
2017-08-09 14:00:00,70.92,70.94,70.91,70.93,18099.0,63.5539,63.5718,63.5449,63.5629,18099.0
2017-08-09 14:05:00,70.93,70.97,70.91,70.97,30918.0,63.5629,63.5987,63.5449,63.5987,30918.0
2017-08-09 14:10:00,70.95,70.96,70.93,70.93,30026.0,63.5808,63.5897,63.5629,63.5629,30026.0
2017-08-09 14:15:00,70.94,70.97,70.92,70.96,42864.0,63.5718,63.5987,63.5539,63.5897,42864.0
2017-08-09 14:20:00,70.95,70.99,70.94,70.96,62907.0,63.5808,63.6166,63.5718,63.5897,62907.0
2017-08-09 14:25:00,70.96,71.0,70.96,70.98,98186.0,63.5897,63.6256,63.5897,63.6077,98186.0
2017-08-09 14:30:00,70.97,70.99,70.94,70.94,89384.0,63.5987,63.6166,63.5718,63.5718,89384.0
2017-08-09 14:35:00,70.94,70.98,70.92,70.95,128553.0,63.5718,63.6077,63.5539,63.5808,128553.0
2017-08-09 14:40:00,70.95,70.96,70.87,70.89,78808.0,63.5808,63.5897,63.5091,63.527,78808.0
2017-08-09 14:45:00,70.89,70.9,70.84,70.89,83178.0,63.527,63.536,63.4822,63.527,83178.0
2017-08-09 14:50:00,70.89,70.95,70.88,70.92,30166.0,63.527,63.5808,63.518,63.5539,30166.0
2017-08-09 14:55:00,70.92,70.97,70.91,70.96,36522.0,63.5539,63.5987,63.5449,63.5897,36522.0
2017-08-09 15:00:00,70.97,70.98,70.94,70.96,24015.0,63.5987,63.6077,63.5718,63.5897,24015.0
2017-08-09 15:05:00,70.96,70.97,70.89,70.89,43594.0,63.5897,63.5987,63.527,63.527,43594.0
2017-08-09 15:10:00,70.9,70.95,70.89,70.93,33198.0,63.536,63.5808,63.527,63.5629,33198.0
2017-08-09 15:15:00,70.93,70.99,70.92,70.96,41704.0,63.5629,63.6166,63.5539,63.5897,41704.0
2017-08-09 15:20:00,70.97,71.05,70.95,71.02,67381.0,63.5987,63.6704,63.5808,63.6435,67381.0
2017-08-09 15:25:00,71.03,71.04,70.99,71.03,47254.0,63.6525,63.6614,63.6166,63.6525,47254.0
2017-08-09 15:30:00,71.03,71.03,70.98,70.98,45565.0,63.6525,63.6525,63.6077,63.6077,45565.0
2017-08-09 15:35:00,70.98,71.0,70.95,70.99,43880.0,63.6077,63.6256,63.5808,63.6166,43880.0
2017-08-09 15:40:00,71.0,71.01,70.97,70.99,33934.0,63.6256,63.6345,63.5987,63.6166,33934.0
2017-08-09 15:45:00,70.98,71.03,70.98,71.02,47938.0,63.6077,63.6525,63.6077,63.6435,47938.0
2017-08-09 15:50:00,71.03,71.08,71.0,71.01,70426.0,63.6525,63.6973,63.6256,63.6345,70426.0
2017-08-09 15:55:00,71.0,71.02,70.96,71.01,117581.0,63.6256,63.6435,63.5897,63.6345,117581.0
2017-08-10 09:30:00,70.51,71.08,70.51,70.83,54265.0,63.1865,63.6973,63.1865,63.4732,54265.0
2017-08-10 09:35:00,70.87,70.92,70.67,70.72,24408.0,63.5091,63.5539,63.3299,63.3747,24408.0
2017-08-10 09:40:00,70.71,70.75,70.6,70.72,27921.0,63.3657,63.4015,63.2671,63.3747,27921.0
2017-08-10 09:45:00,70.69,70.69,70.54,70.6,32394.0,63.3478,63.3478,63.2134,63.2671,32394.0
2017-08-10 09:50:00,70.59,70.7,70.59,70.66,26974.0,63.2582,63.3567,63.2582,63.3209,26974.0
2017-08-10 09:55:00,70.66,70.7,70.63,70.67,25242.0,63.3209,63.3567,63.294,63.3299,25242.0
2017-08-10 10:00:00,70.68,70.68,70.48,70.52,65745.0,63.3388,63.3388,63.1596,63.1954,65745.0
2017-08-10 10:05:00,70.52,70.55,70.47,70.54,43491.0,63.1954,63.2223,63.1506,63.2134,43491.0
2017-08-10 10:10:00,70.54,70.61,70.5,70.57,26927.0,63.2134,63.2761,63.1775,63.2402,26927.0
2017-08-10 10:15:00,70.57,70.57,70.5,70.55,22073.0,63.2402,63.2402,63.1775,63.2223,22073.0
2017-08-10 10:20:00,70.53,70.58,70.51,70.54,92366.0,63.2044,63.2492,63.1865,63.2134,92366.0
2017-08-10 10:25:00,70.52,70.66,70.5,70.66,20627.0,63.1954,63.3209,63.1775,63.3209,20627.0
2017-08-10 10:30:00,70.67,70.74,70.6,70.6,26484.0,63.3299,63.3926,63.2671,63.2671,26484.0
2017-08-10 10:35:00,70.59,70.8,70.59,70.74,23092.0,63.2582,63.4464,63.2582,63.3926,23092.0
2017-08-10 10:40:00,70.75,70.77,70.69,70.76,18664.0,63.4015,63.4195,63.3478,63.4105,18664.0
2017-08-10 10:45:00,70.76,70.84,70.75,70.75,24077.0,63.4105,63.4822,63.4015,63.4015,24077.0
2017-08-10 10:50:00,70.74,70.76,70.68,70.7,8800.0,63.3926,63.4105,63.3388,63.3567,8800.0
2017-08-10 10:55:00,70.69,70.73,70.68,70.69,16226.0,63.3478,63.3836,63.3388,63.3478,16226.0
2017-08-10 11:00:00,70.68,70.69,70.54,70.55,35099.0,63.3388,63.3478,63.2134,63.2223,35099.0
2017-08-10 11:05:00,70.55,70.66,70.54,70.66,13522.0,63.2223,63.3209,63.2134,63.3209,13522.0
2017-08-10 11:10:00,70.66,70.67,70.64,70.64,11144.0,63.3209,63.3299,63.303,63.303,11144.0
2017-08-10 11:15:00,70.65,70.65,70.56,70.61,15053.0,63.3119,63.3119,63.2313,63.2761,15053.0
2017-08-10 11:20:00,70.6,70.6,70.52,70.52,15015.0,63.2671,63.2671,63.1954,63.1954,15015.0
2017-08-10 11:25:00,70.52,70.66,70.51,70.66,19787.0,63.1954,63.3209,63.1865,63.3209,19787.0
2017-08-10 11:30:00,70.66,70.69,70.61,70.62,29219.0,63.3209,63.3478,63.2761,63.285,29219.0
2017-08-10 11:35:00,70.63,70.66,70.57,70.66,44120.0,63.294,63.3209,63.2402,63.3209,44120.0
2017-08-10 11:40:00,70.65,70.65,70.53,70.53,15739.0,63.3119,63.3119,63.2044,63.2044,15739.0
2017-08-10 11:45:00,70.53,70.54,70.49,70.52,17852.0,63.2044,63.2134,63.1686,63.1954,17852.0
2017-08-10 11:50:00,70.52,70.56,70.49,70.52,32975.0,63.1954,63.2313,63.1686,63.1954,32975.0
2017-08-10 11:55:00,70.52,70.58,70.51,70.55,54063.0,63.1954,63.2492,63.1865,63.2223,54063.0
2017-08-10 12:00:00,70.54,70.55,70.48,70.51,53546.0,63.2134,63.2223,63.1596,63.1865,53546.0
2017-08-10 12:05:00,70.5,70.62,70.49,70.61,27053.0,63.1775,63.285,63.1686,63.2761,27053.0
2017-08-10 12:10:00,70.61,70.62,70.55,70.56,14682.0,63.2761,63.285,63.2223,63.2313,14682.0
2017-08-10 12:15:00,70.56,70.56,70.49,70.53,22811.0,63.2313,63.2313,63.1686,63.2044,22811.0
2017-08-10 12:20:00,70.53,70.55,70.49,70.51,24409.0,63.2044,63.2223,63.1686,63.1865,24409.0
2017-08-10 12:25:00,70.5,70.57,70.49,70.53,25176.0,63.1775,63.2402,63.1686,63.2044,25176.0
2017-08-10 12:30:00,70.52,70.53,70.34,70.36,55175.0,63.1954,63.2044,63.0341,63.0521,55175.0
2017-08-10 12:35:00,70.37,70.4,70.28,70.34,64971.0,63.061,63.0879,62.9804,63.0341,64971.0
2017-08-10 12:40:00,70.33,70.36,70.3,70.34,57921.0,63.0252,63.0521,62.9983,63.0341,57921.0
2017-08-10 12:45:00,70.34,70.42,70.34,70.42,12744.0,63.0341,63.1058,63.0341,63.1058,12744.0
2017-08-10 12:50:00,70.42,70.47,70.4,70.46,17971.0,63.1058,63.1506,63.0879,63.1417,17971.0
2017-08-10 12:55:00,70.45,70.45,70.37,70.39,23261.0,63.1327,63.1327,63.061,63.0789,23261.0
2017-08-10 13:00:00,70.39,70.48,70.39,70.48,20540.0,63.0789,63.1596,63.0789,63.1596,20540.0
2017-08-10 13:05:00,70.47,70.48,70.42,70.47,27197.0,63.1506,63.1596,63.1058,63.1506,27197.0
2017-08-10 13:10:00,70.46,70.47,70.42,70.43,10721.0,63.1417,63.1506,63.1058,63.1148,10721.0
2017-08-10 13:15:00,70.43,70.43,70.4,70.41,9848.0,63.1148,63.1148,63.0879,63.0969,9848.0
2017-08-10 13:20:00,70.41,70.5,70.41,70.48,14601.0,63.0969,63.1775,63.0969,63.1596,14601.0
2017-08-10 13:25:00,70.48,70.49,70.43,70.45,28191.0,63.1596,63.1686,63.1148,63.1327,28191.0
2017-08-10 13:30:00,70.44,70.44,70.41,70.44,7190.0,63.1237,63.1237,63.0969,63.1237,7190.0
2017-08-10 13:35:00,70.44,70.44,70.39,70.4,15509.0,63.1237,63.1237,63.0789,63.0879,15509.0
2017-08-10 13:40:00,70.4,70.42,70.34,70.35,10669.0,63.0879,63.1058,63.0341,63.0431,10669.0
2017-08-10 13:45:00,70.34,70.37,70.34,70.37,8462.0,63.0341,63.061,63.0341,63.061,8462.0
2017-08-10 13:50:00,70.36,70.38,70.35,70.35,11967.0,63.0521,63.07,63.0431,63.0431,11967.0
2017-08-10 13:55:00,70.35,70.38,70.31,70.38,18916.0,63.0431,63.07,63.0072,63.07,18916.0
2017-08-10 14:00:00,70.38,70.38,70.32,70.36,15544.0,63.07,63.07,63.0162,63.0521,15544.0
2017-08-10 14:05:00,70.35,70.38,70.29,70.35,20259.0,63.0431,63.07,62.9893,63.0431,20259.0
2017-08-10 14:10:00,70.36,70.45,70.35,70.45,22625.0,63.0521,63.1327,63.0431,63.1327,22625.0
2017-08-10 14:15:00,70.45,70.5,70.45,70.49,24932.0,63.1327,63.1775,63.1327,63.1686,24932.0
2017-08-10 14:20:00,70.48,70.52,70.45,70.52,18230.0,63.1596,63.1954,63.1327,63.1954,18230.0
2017-08-10 14:25:00,70.51,70.53,70.47,70.5,24493.0,63.1865,63.2044,63.1506,63.1775,24493.0
2017-08-10 14:30:00,70.5,70.61,70.5,70.6,50370.0,63.1775,63.2761,63.1775,63.2671,50370.0
2017-08-10 14:35:00,70.58,70.63,70.51,70.57,66336.0,63.2492,63.294,63.1865,63.2402,66336.0
2017-08-10 14:40:00,70.56,70.58,70.46,70.48,31161.0,63.2313,63.2492,63.1417,63.1596,31161.0
2017-08-10 14:45:00,70.47,70.51,70.39,70.5,42974.0,63.1506,63.1865,63.0789,63.1775,42974.0
2017-08-10 14:50:00,70.51,70.52,70.45,70.45,15304.0,63.1865,63.1954,63.1327,63.1327,15304.0
2017-08-10 14:55:00,70.45,70.47,70.4,70.43,17774.0,63.1327,63.1506,63.0879,63.1148,17774.0
2017-08-10 15:00:00,70.42,70.45,70.37,70.38,17263.0,63.1058,63.1327,63.061,63.07,17263.0
2017-08-10 15:05:00,70.38,70.41,70.35,70.39,18805.0,63.07,63.0969,63.0431,63.0789,18805.0
2017-08-10 15:10:00,70.38,70.38,70.27,70.27,23385.0,63.07,63.07,62.9714,62.9714,23385.0
2017-08-10 15:15:00,70.27,70.27,70.16,70.25,30449.0,62.9714,62.9714,62.8728,62.9535,30449.0
2017-08-10 15:20:00,70.25,70.25,70.16,70.24,25546.0,62.9535,62.9535,62.8728,62.9445,25546.0
2017-08-10 15:25:00,70.23,70.25,70.16,70.22,45395.0,62.9356,62.9535,62.8728,62.9266,45395.0
2017-08-10 15:30:00,70.22,70.24,70.11,70.12,33213.0,62.9266,62.9445,62.828,62.837,33213.0
2017-08-10 15:35:00,70.13,70.16,70.01,70.03,51762.0,62.8459,62.8728,62.7384,62.7563,51762.0
2017-08-10 15:40:00,70.04,70.11,70.02,70.06,52968.0,62.7653,62.828,62.7474,62.7832,52968.0
2017-08-10 15:45:00,70.06,70.08,69.95,69.98,53179.0,62.7832,62.8011,62.6846,62.7115,53179.0
2017-08-10 15:50:00,69.97,70.05,69.92,70.04,84670.0,62.7026,62.7743,62.6578,62.7653,84670.0
2017-08-10 15:55:00,70.03,70.07,69.98,70.02,136784.0,62.7563,62.7922,62.7115,62.7474,136784.0
2017-08-11 09:30:00,70.16,70.4,70.13,70.33,102570.0,62.8728,63.0879,62.8459,63.0252,102570.0
2017-08-11 09:35:00,70.29,70.32,69.99,69.99,41317.0,62.9893,63.0162,62.7205,62.7205,41317.0
2017-08-11 09:40:00,69.97,70.13,69.97,70.11,28634.0,62.7026,62.8459,62.7026,62.828,28634.0
2017-08-11 09:45:00,70.12,70.12,69.96,70.0,42305.0,62.837,62.837,62.6936,62.7294,42305.0
2017-08-11 09:50:00,70.0,70.19,70.0,70.18,56628.0,62.7294,62.8997,62.7294,62.8908,56628.0
2017-08-11 09:55:00,70.18,70.18,70.07,70.13,48106.0,62.8908,62.8908,62.7922,62.8459,48106.0
2017-08-11 10:00:00,70.13,70.18,70.05,70.08,48956.0,62.8459,62.8908,62.7743,62.8011,48956.0
2017-08-11 10:05:00,70.12,70.28,70.12,70.17,24191.0,62.837,62.9804,62.837,62.8818,24191.0
2017-08-11 10:10:00,70.2,70.31,70.19,70.19,24514.0,62.9087,63.0072,62.8997,62.8997,24514.0
2017-08-11 10:15:00,70.18,70.24,70.13,70.17,16955.0,62.8908,62.9445,62.8459,62.8818,16955.0
2017-08-11 10:20:00,70.16,70.2,70.12,70.15,20393.0,62.8728,62.9087,62.837,62.8639,20393.0
2017-08-11 10:25:00,70.15,70.16,70.08,70.15,23696.0,62.8639,62.8728,62.8011,62.8639,23696.0
2017-08-11 10:30:00,70.15,70.19,70.11,70.19,22694.0,62.8639,62.8997,62.828,62.8997,22694.0
2017-08-11 10:35:00,70.18,70.25,70.16,70.25,23604.0,62.8908,62.9535,62.8728,62.9535,23604.0
2017-08-11 10:40:00,70.24,70.28,70.2,70.22,26031.0,62.9445,62.9804,62.9087,62.9266,26031.0
2017-08-11 10:45:00,70.22,70.26,70.19,70.2,41199.0,62.9266,62.9624,62.8997,62.9087,41199.0
2017-08-11 10:50:00,70.21,70.28,70.19,70.23,47284.0,62.9176,62.9804,62.8997,62.9356,47284.0
2017-08-11 10:55:00,70.23,70.26,70.18,70.19,47571.0,62.9356,62.9624,62.8908,62.8997,47571.0
2017-08-11 11:00:00,70.19,70.31,70.19,70.29,50344.0,62.8997,63.0072,62.8997,62.9893,50344.0
2017-08-11 11:05:00,70.3,70.3,70.23,70.23,20274.0,62.9983,62.9983,62.9356,62.9356,20274.0
2017-08-11 11:10:00,70.24,70.3,70.23,70.29,12166.0,62.9445,62.9983,62.9356,62.9893,12166.0
2017-08-11 11:15:00,70.28,70.3,70.23,70.24,55125.0,62.9804,62.9983,62.9356,62.9445,55125.0
2017-08-11 11:20:00,70.23,70.23,70.09,70.16,19189.0,62.9356,62.9356,62.8101,62.8728,19189.0
2017-08-11 11:25:00,70.16,70.21,70.13,70.13,19478.0,62.8728,62.9176,62.8459,62.8459,19478.0
2017-08-11 11:30:00,70.14,70.19,70.12,70.17,11315.0,62.8549,62.8997,62.837,62.8818,11315.0
2017-08-11 11:35:00,70.18,70.2,70.17,70.17,31709.0,62.8908,62.9087,62.8818,62.8818,31709.0
2017-08-11 11:40:00,70.18,70.32,70.18,70.32,71074.0,62.8908,63.0162,62.8908,63.0162,71074.0
2017-08-11 11:45:00,70.33,70.4,70.27,70.27,36702.0,63.0252,63.0879,62.9714,62.9714,36702.0
2017-08-11 11:50:00,70.27,70.36,70.27,70.34,76254.0,62.9714,63.0521,62.9714,63.0341,76254.0
2017-08-11 11:55:00,70.35,70.37,70.33,70.34,26557.0,63.0431,63.061,63.0252,63.0341,26557.0
2017-08-11 12:00:00,70.34,70.39,70.32,70.38,18663.0,63.0341,63.0789,63.0162,63.07,18663.0
2017-08-11 12:05:00,70.39,70.4,70.37,70.38,11788.0,63.0789,63.0879,63.061,63.07,11788.0
2017-08-11 12:10:00,70.37,70.41,70.36,70.39,15910.0,63.061,63.0969,63.0521,63.0789,15910.0
2017-08-11 12:15:00,70.4,70.4,70.32,70.36,36890.0,63.0879,63.0879,63.0162,63.0521,36890.0
2017-08-11 12:20:00,70.37,70.4,70.35,70.39,14436.0,63.061,63.0879,63.0431,63.0789,14436.0
2017-08-11 12:25:00,70.39,70.39,70.31,70.34,16149.0,63.0789,63.0789,63.0072,63.0341,16149.0
2017-08-11 12:30:00,70.35,70.36,70.29,70.34,29701.0,63.0431,63.0521,62.9893,63.0341,29701.0
2017-08-11 12:35:00,70.35,70.39,70.34,70.38,7174.0,63.0431,63.0789,63.0341,63.07,7174.0
2017-08-11 12:40:00,70.38,70.38,70.34,70.36,17302.0,63.07,63.07,63.0341,63.0521,17302.0
2017-08-11 12:45:00,70.37,70.39,70.36,70.38,10361.0,63.061,63.0789,63.0521,63.07,10361.0
2017-08-11 12:50:00,70.39,70.39,70.33,70.35,7011.0,63.0789,63.0789,63.0252,63.0431,7011.0
2017-08-11 12:55:00,70.35,70.35,70.31,70.32,6818.0,63.0431,63.0431,63.0072,63.0162,6818.0
2017-08-11 13:00:00,70.31,70.36,70.31,70.36,16274.0,63.0072,63.0521,63.0072,63.0521,16274.0
2017-08-11 13:05:00,70.36,70.37,70.33,70.36,18305.0,63.0521,63.061,63.0252,63.0521,18305.0
2017-08-11 13:10:00,70.36,70.37,70.34,70.35,11681.0,63.0521,63.061,63.0341,63.0431,11681.0
2017-08-11 13:15:00,70.35,70.36,70.31,70.34,20111.0,63.0431,63.0521,63.0072,63.0341,20111.0
2017-08-11 13:20:00,70.34,70.36,70.3,70.34,44444.0,63.0341,63.0521,62.9983,63.0341,44444.0
2017-08-11 13:25:00,70.34,70.42,70.34,70.41,23948.0,63.0341,63.1058,63.0341,63.0969,23948.0
2017-08-11 13:30:00,70.41,70.44,70.41,70.41,33709.0,63.0969,63.1237,63.0969,63.0969,33709.0
2017-08-11 13:35:00,70.41,70.41,70.33,70.34,12260.0,63.0969,63.0969,63.0252,63.0341,12260.0
2017-08-11 13:40:00,70.35,70.36,70.33,70.36,10120.0,63.0431,63.0521,63.0252,63.0521,10120.0
2017-08-11 13:45:00,70.35,70.41,70.35,70.41,13272.0,63.0431,63.0969,63.0431,63.0969,13272.0
2017-08-11 13:50:00,70.41,70.44,70.4,70.43,8735.0,63.0969,63.1237,63.0879,63.1148,8735.0
2017-08-11 13:55:00,70.43,70.47,70.43,70.47,8732.0,63.1148,63.1506,63.1148,63.1506,8732.0
2017-08-11 14:00:00,70.46,70.47,70.44,70.45,10000.0,63.1417,63.1506,63.1237,63.1327,10000.0
2017-08-11 14:05:00,70.45,70.53,70.44,70.51,48630.0,63.1327,63.2044,63.1237,63.1865,48630.0
2017-08-11 14:10:00,70.5,70.53,70.47,70.52,23109.0,63.1775,63.2044,63.1506,63.1954,23109.0
2017-08-11 14:15:00,70.52,70.54,70.48,70.5,10841.0,63.1954,63.2134,63.1596,63.1775,10841.0
2017-08-11 14:20:00,70.5,70.5,70.45,70.46,9378.0,63.1775,63.1775,63.1327,63.1417,9378.0
2017-08-11 14:25:00,70.46,70.52,70.46,70.52,24498.0,63.1417,63.1954,63.1417,63.1954,24498.0
2017-08-11 14:30:00,70.51,70.52,70.44,70.49,74237.0,63.1865,63.1954,63.1237,63.1686,74237.0
2017-08-11 14:35:00,70.49,70.5,70.43,70.47,102229.0,63.1686,63.1775,63.1148,63.1506,102229.0
2017-08-11 14:40:00,70.46,70.52,70.46,70.51,22884.0,63.1417,63.1954,63.1417,63.1865,22884.0
2017-08-11 14:45:00,70.51,70.53,70.5,70.53,17801.0,63.1865,63.2044,63.1775,63.2044,17801.0
2017-08-11 14:50:00,70.54,70.6,70.51,70.54,26074.0,63.2134,63.2671,63.1865,63.2134,26074.0
2017-08-11 14:55:00,70.56,70.58,70.48,70.49,17965.0,63.2313,63.2492,63.1596,63.1686,17965.0
2017-08-11 15:00:00,70.49,70.56,70.49,70.55,33219.0,63.1686,63.2313,63.1686,63.2223,33219.0
2017-08-11 15:05:00,70.55,70.58,70.51,70.56,35970.0,63.2223,63.2492,63.1865,63.2313,35970.0
2017-08-11 15:10:00,70.55,70.59,70.53,70.55,17450.0,63.2223,63.2582,63.2044,63.2223,17450.0
2017-08-11 15:15:00,70.55,70.58,70.5,70.53,36718.0,63.2223,63.2492,63.1775,63.2044,36718.0
2017-08-11 15:20:00,70.52,70.57,70.52,70.53,57062.0,63.1954,63.2402,63.1954,63.2044,57062.0
2017-08-11 15:25:00,70.53,70.56,70.51,70.53,101864.0,63.2044,63.2313,63.1865,63.2044,101864.0
2017-08-11 15:30:00,70.52,70.56,70.51,70.54,77196.0,63.1954,63.2313,63.1865,63.2134,77196.0
2017-08-11 15:35:00,70.54,70.61,70.51,70.61,62759.0,63.2134,63.2761,63.1865,63.2761,62759.0
2017-08-11 15:40:00,70.6,70.61,70.57,70.59,28149.0,63.2671,63.2761,63.2402,63.2582,28149.0
2017-08-11 15:45:00,70.59,70.67,70.59,70.63,48660.0,63.2582,63.3299,63.2582,63.294,48660.0
2017-08-11 15:50:00,70.62,70.7,70.61,70.68,151091.0,63.285,63.3567,63.2761,63.3388,151091.0
2017-08-11 15:55:00,70.67,70.71,70.57,70.61,131905.0,63.3299,63.3657,63.2402,63.2761,131905.0
2017-08-14 09:30:00,71.1,71.22,70.94,71.15,54879.0,63.7152,63.8227,63.5718,63.76,54879.0
2017-08-14 09:35:00,71.17,71.32,71.17,71.2,22782.0,63.7779,63.9123,63.7779,63.8048,22782.0
2017-08-14 09:40:00,71.2,71.26,71.15,71.2,18093.0,63.8048,63.8586,63.76,63.8048,18093.0
2017-08-14 09:45:00,71.19,71.2,71.01,71.03,14899.0,63.7958,63.8048,63.6345,63.6525,14899.0
2017-08-14 09:50:00,71.04,71.25,71.04,71.25,20561.0,63.6614,63.8496,63.6614,63.8496,20561.0
2017-08-14 09:55:00,71.26,71.33,71.23,71.24,14841.0,63.8586,63.9213,63.8317,63.8407,14841.0
2017-08-14 10:00:00,71.24,71.33,71.19,71.33,36781.0,63.8407,63.9213,63.7958,63.9213,36781.0
2017-08-14 10:05:00,71.33,71.43,71.32,71.42,46476.0,63.9213,64.0109,63.9123,64.002,46476.0
2017-08-14 10:10:00,71.43,71.55,71.43,71.47,34601.0,64.0109,64.1185,64.0109,64.0468,34601.0
2017-08-14 10:15:00,71.47,71.47,71.37,71.39,20252.0,64.0468,64.0468,63.9572,63.9751,20252.0
2017-08-14 10:20:00,71.37,71.38,71.34,71.36,13671.0,63.9572,63.9661,63.9303,63.9482,13671.0
2017-08-14 10:25:00,71.36,71.42,71.36,71.39,9010.0,63.9482,64.002,63.9482,63.9751,9010.0
2017-08-14 10:30:00,71.4,71.44,71.38,71.44,15890.0,63.984,64.0199,63.9661,64.0199,15890.0
2017-08-14 10:35:00,71.45,71.55,71.43,71.53,20710.0,64.0288,64.1185,64.0109,64.1005,20710.0
2017-08-14 10:40:00,71.53,71.55,71.52,71.52,11336.0,64.1005,64.1185,64.0916,64.0916,11336.0
2017-08-14 10:45:00,71.51,71.63,71.5,71.6,15604.0,64.0826,64.1901,64.0736,64.1633,15604.0
2017-08-14 10:50:00,71.6,71.7,71.6,71.63,19845.0,64.1633,64.2529,64.1633,64.1901,19845.0
2017-08-14 10:55:00,71.64,71.73,71.64,71.72,20532.0,64.1991,64.2798,64.1991,64.2708,20532.0
2017-08-14 11:00:00,71.72,71.75,71.61,71.61,27454.0,64.2708,64.2977,64.1722,64.1722,27454.0
2017-08-14 11:05:00,71.61,71.72,71.61,71.71,75685.0,64.1722,64.2708,64.1722,64.2618,75685.0
2017-08-14 11:10:00,71.71,71.76,71.64,71.64,36605.0,64.2618,64.3066,64.1991,64.1991,36605.0
2017-08-14 11:15:00,71.65,71.65,71.56,71.63,18343.0,64.2081,64.2081,64.1274,64.1901,18343.0
2017-08-14 11:20:00,71.63,71.63,71.58,71.61,10855.0,64.1901,64.1901,64.1453,64.1722,10855.0
2017-08-14 11:25:00,71.62,71.67,71.62,71.67,8484.0,64.1812,64.226,64.1812,64.226,8484.0
2017-08-14 11:30:00,71.67,71.7,71.67,71.67,17607.0,64.226,64.2529,64.226,64.226,17607.0
2017-08-14 11:35:00,71.67,71.68,71.55,71.57,28001.0,64.226,64.235,64.1185,64.1364,28001.0
2017-08-14 11:40:00,71.56,71.63,71.56,71.62,32028.0,64.1274,64.1901,64.1274,64.1812,32028.0
2017-08-14 11:45:00,71.62,71.66,71.61,71.64,26977.0,64.1812,64.217,64.1722,64.1991,26977.0
2017-08-14 11:50:00,71.63,71.65,71.61,71.63,14444.0,64.1901,64.2081,64.1722,64.1901,14444.0
2017-08-14 11:55:00,71.63,71.64,71.61,71.62,13891.0,64.1901,64.1991,64.1722,64.1812,13891.0
2017-08-14 12:00:00,71.63,71.7,71.62,71.7,22392.0,64.1901,64.2529,64.1812,64.2529,22392.0
2017-08-14 12:05:00,71.69,71.74,71.68,71.71,22384.0,64.2439,64.2887,64.235,64.2618,22384.0
2017-08-14 12:10:00,71.71,71.71,71.68,71.69,9763.0,64.2618,64.2618,64.235,64.2439,9763.0
2017-08-14 12:15:00,71.69,71.69,71.64,71.65,13420.0,64.2439,64.2439,64.1991,64.2081,13420.0
2017-08-14 12:20:00,71.65,71.67,71.62,71.65,11415.0,64.2081,64.226,64.1812,64.2081,11415.0
2017-08-14 12:25:00,71.65,71.66,71.62,71.62,49154.0,64.2081,64.217,64.1812,64.1812,49154.0
2017-08-14 12:30:00,71.62,71.65,71.6,71.64,27842.0,64.1812,64.2081,64.1633,64.1991,27842.0
2017-08-14 12:35:00,71.64,71.72,71.63,71.71,25730.0,64.1991,64.2708,64.1901,64.2618,25730.0
2017-08-14 12:40:00,71.71,71.74,71.69,71.73,22595.0,64.2618,64.2887,64.2439,64.2798,22595.0
2017-08-14 12:45:00,71.73,71.76,71.72,71.75,23722.0,64.2798,64.3066,64.2708,64.2977,23722.0
2017-08-14 12:50:00,71.75,71.76,71.73,71.73,16098.0,64.2977,64.3066,64.2798,64.2798,16098.0
2017-08-14 12:55:00,71.73,71.74,71.71,71.71,6300.0,64.2798,64.2887,64.2618,64.2618,6300.0
2017-08-14 13:00:00,71.72,71.75,71.71,71.72,15841.0,64.2708,64.2977,64.2618,64.2708,15841.0
2017-08-14 13:05:00,71.72,71.75,71.72,71.72,13505.0,64.2708,64.2977,64.2708,64.2708,13505.0
2017-08-14 13:10:00,71.72,71.73,71.7,71.71,12964.0,64.2708,64.2798,64.2529,64.2618,12964.0
2017-08-14 13:15:00,71.7,71.77,71.7,71.75,56243.0,64.2529,64.3156,64.2529,64.2977,56243.0
2017-08-14 13:20:00,71.75,71.77,71.74,71.76,6201.0,64.2977,64.3156,64.2887,64.3066,6201.0
2017-08-14 13:25:00,71.76,71.76,71.74,71.76,15641.0,64.3066,64.3066,64.2887,64.3066,15641.0
2017-08-14 13:30:00,71.75,71.76,71.73,71.76,10265.0,64.2977,64.3066,64.2798,64.3066,10265.0
2017-08-14 13:35:00,71.76,71.77,71.73,71.77,11823.0,64.3066,64.3156,64.2798,64.3156,11823.0
2017-08-14 13:40:00,71.77,71.78,71.73,71.77,16834.0,64.3156,64.3246,64.2798,64.3156,16834.0
2017-08-14 13:45:00,71.76,71.77,71.72,71.75,24931.0,64.3066,64.3156,64.2708,64.2977,24931.0
2017-08-14 13:50:00,71.74,71.75,71.68,71.69,49427.0,64.2887,64.2977,64.235,64.2439,49427.0
2017-08-14 13:55:00,71.7,71.76,71.67,71.76,54507.0,64.2529,64.3066,64.226,64.3066,54507.0
2017-08-14 14:00:00,71.75,71.79,71.74,71.78,17068.0,64.2977,64.3335,64.2887,64.3246,17068.0
2017-08-14 14:05:00,71.78,71.82,71.78,71.81,23769.0,64.3246,64.3604,64.3246,64.3515,23769.0
2017-08-14 14:10:00,71.81,71.82,71.79,71.8,20994.0,64.3515,64.3604,64.3335,64.3425,20994.0
2017-08-14 14:15:00,71.8,71.81,71.77,71.79,20483.0,64.3425,64.3515,64.3156,64.3335,20483.0
2017-08-14 14:20:00,71.8,71.85,71.8,71.82,13507.0,64.3425,64.3873,64.3425,64.3604,13507.0
2017-08-14 14:25:00,71.83,71.83,71.79,71.82,11466.0,64.3694,64.3694,64.3335,64.3604,11466.0
2017-08-14 14:30:00,71.81,71.85,71.8,71.85,25584.0,64.3515,64.3873,64.3425,64.3873,25584.0
2017-08-14 14:35:00,71.84,71.84,71.78,71.79,51976.0,64.3783,64.3783,64.3246,64.3335,51976.0
2017-08-14 14:40:00,71.8,71.83,71.79,71.81,11339.0,64.3425,64.3694,64.3335,64.3515,11339.0
2017-08-14 14:45:00,71.8,71.81,71.72,71.75,24249.0,64.3425,64.3515,64.2708,64.2977,24249.0
2017-08-14 14:50:00,71.75,71.75,71.68,71.69,18680.0,64.2977,64.2977,64.235,64.2439,18680.0
2017-08-14 14:55:00,71.69,71.73,71.68,71.68,28637.0,64.2439,64.2798,64.235,64.235,28637.0
2017-08-14 15:00:00,71.68,71.7,71.64,71.64,13664.0,64.235,64.2529,64.1991,64.1991,13664.0
2017-08-14 15:05:00,71.65,71.67,71.64,71.67,16072.0,64.2081,64.226,64.1991,64.226,16072.0
2017-08-14 15:10:00,71.67,71.68,71.65,71.67,17827.0,64.226,64.235,64.2081,64.226,17827.0
2017-08-14 15:15:00,71.67,71.75,71.65,71.74,27632.0,64.226,64.2977,64.2081,64.2887,27632.0
2017-08-14 15:20:00,71.73,71.8,71.73,71.79,16117.0,64.2798,64.3425,64.2798,64.3335,16117.0
2017-08-14 15:25:00,71.78,71.79,71.73,71.76,26232.0,64.3246,64.3335,64.2798,64.3066,26232.0
2017-08-14 15:30:00,71.76,71.79,71.73,71.77,58866.0,64.3066,64.3335,64.2798,64.3156,58866.0
2017-08-14 15:35:00,71.77,71.79,71.73,71.77,51200.0,64.3156,64.3335,64.2798,64.3156,51200.0
2017-08-14 15:40:00,71.77,71.79,71.75,71.76,48557.0,64.3156,64.3335,64.2977,64.3066,48557.0
2017-08-14 15:45:00,71.75,71.8,71.72,71.79,55490.0,64.2977,64.3425,64.2708,64.3335,55490.0
2017-08-14 15:50:00,71.79,71.87,71.78,71.84,93631.0,64.3335,64.4052,64.3246,64.3783,93631.0
2017-08-14 15:55:00,71.84,71.86,71.79,71.83,197013.0,64.3783,64.3963,64.3335,64.3694,197013.0
2017-08-15 09:30:00,71.86,71.89,71.59,71.78,44085.0,64.3963,64.4231,64.1543,64.3246,44085.0
2017-08-15 09:35:00,71.71,71.72,71.58,71.62,16611.0,64.2618,64.2708,64.1453,64.1812,16611.0
2017-08-15 09:40:00,71.6,71.68,71.54,71.54,28197.0,64.1633,64.235,64.1095,64.1095,28197.0
2017-08-15 09:45:00,71.54,71.64,71.54,71.64,16113.0,64.1095,64.1991,64.1095,64.1991,16113.0
2017-08-15 09:50:00,71.64,71.79,71.64,71.79,7818.0,64.1991,64.3335,64.1991,64.3335,7818.0
2017-08-15 09:55:00,71.78,71.86,71.74,71.84,16467.0,64.3246,64.3963,64.2887,64.3783,16467.0
2017-08-15 10:00:00,71.83,71.83,71.7,71.7,17063.0,64.3694,64.3694,64.2529,64.2529,17063.0
2017-08-15 10:05:00,71.67,71.71,71.62,71.64,8622.0,64.226,64.2618,64.1812,64.1991,8622.0
2017-08-15 10:10:00,71.65,71.67,71.56,71.62,25387.0,64.2081,64.226,64.1274,64.1812,25387.0
2017-08-15 10:15:00,71.62,71.62,71.51,71.6,14571.0,64.1812,64.1812,64.0826,64.1633,14571.0
2017-08-15 10:20:00,71.6,71.62,71.56,71.58,11520.0,64.1633,64.1812,64.1274,64.1453,11520.0
2017-08-15 10:25:00,71.6,71.66,71.6,71.65,11050.0,64.1633,64.217,64.1633,64.2081,11050.0
2017-08-15 10:30:00,71.65,71.66,71.5,71.56,17593.0,64.2081,64.217,64.0736,64.1274,17593.0
2017-08-15 10:35:00,71.56,71.64,71.54,71.64,21446.0,64.1274,64.1991,64.1095,64.1991,21446.0
2017-08-15 10:40:00,71.63,71.67,71.62,71.65,11894.0,64.1901,64.226,64.1812,64.2081,11894.0
2017-08-15 10:45:00,71.63,71.66,71.61,71.63,15112.0,64.1901,64.217,64.1722,64.1901,15112.0
2017-08-15 10:50:00,71.64,71.72,71.63,71.7,11400.0,64.1991,64.2708,64.1901,64.2529,11400.0
2017-08-15 10:55:00,71.7,71.71,71.64,71.64,12402.0,64.2529,64.2618,64.1991,64.1991,12402.0
2017-08-15 11:00:00,71.65,71.68,71.64,71.67,9557.0,64.2081,64.235,64.1991,64.226,9557.0
2017-08-15 11:05:00,71.66,71.8,71.66,71.78,18171.0,64.217,64.3425,64.217,64.3246,18171.0
2017-08-15 11:10:00,71.78,71.78,71.73,71.78,3261.0,64.3246,64.3246,64.2798,64.3246,3261.0
2017-08-15 11:15:00,71.77,71.78,71.73,71.73,14341.0,64.3156,64.3246,64.2798,64.2798,14341.0
2017-08-15 11:20:00,71.74,71.81,71.73,71.76,9508.0,64.2887,64.3515,64.2798,64.3066,9508.0
2017-08-15 11:25:00,71.75,71.78,71.71,71.78,9131.0,64.2977,64.3246,64.2618,64.3246,9131.0
2017-08-15 11:30:00,71.78,71.82,71.77,71.79,8846.0,64.3246,64.3604,64.3156,64.3335,8846.0
2017-08-15 11:35:00,71.79,71.8,71.77,71.78,6673.0,64.3335,64.3425,64.3156,64.3246,6673.0
2017-08-15 11:40:00,71.78,71.79,71.75,71.77,14235.0,64.3246,64.3335,64.2977,64.3156,14235.0
2017-08-15 11:45:00,71.75,71.76,71.71,71.73,10165.0,64.2977,64.3066,64.2618,64.2798,10165.0
2017-08-15 11:50:00,71.73,71.74,71.68,71.69,16097.0,64.2798,64.2887,64.235,64.2439,16097.0
2017-08-15 11:55:00,71.68,71.71,71.67,71.7,6475.0,64.235,64.2618,64.226,64.2529,6475.0
2017-08-15 12:00:00,71.7,71.8,71.7,71.8,11874.0,64.2529,64.3425,64.2529,64.3425,11874.0
2017-08-15 12:05:00,71.79,71.83,71.79,71.83,7200.0,64.3335,64.3694,64.3335,64.3694,7200.0
2017-08-15 12:10:00,71.82,71.83,71.79,71.81,20014.0,64.3604,64.3694,64.3335,64.3515,20014.0
2017-08-15 12:15:00,71.81,71.86,71.81,71.84,26461.0,64.3515,64.3963,64.3515,64.3783,26461.0
2017-08-15 12:20:00,71.85,71.9,71.84,71.86,18820.0,64.3873,64.4321,64.3783,64.3963,18820.0
2017-08-15 12:25:00,71.86,71.91,71.86,71.87,21536.0,64.3963,64.4411,64.3963,64.4052,21536.0
2017-08-15 12:30:00,71.87,71.88,71.81,71.83,15510.0,64.4052,64.4142,64.3515,64.3694,15510.0
2017-08-15 12:35:00,71.82,71.87,71.82,71.83,41431.0,64.3604,64.4052,64.3604,64.3694,41431.0
2017-08-15 12:40:00,71.84,71.87,71.83,71.84,24917.0,64.3783,64.4052,64.3694,64.3783,24917.0
2017-08-15 12:45:00,71.86,71.87,71.85,71.86,4112.0,64.3963,64.4052,64.3873,64.3963,4112.0
2017-08-15 12:50:00,71.87,71.88,71.84,71.85,10988.0,64.4052,64.4142,64.3783,64.3873,10988.0
2017-08-15 12:55:00,71.85,71.85,71.84,71.84,2800.0,64.3873,64.3873,64.3783,64.3783,2800.0
2017-08-15 13:00:00,71.84,71.84,71.66,71.68,20414.0,64.3783,64.3783,64.217,64.235,20414.0
2017-08-15 13:05:00,71.68,71.71,71.65,71.71,10100.0,64.235,64.2618,64.2081,64.2618,10100.0
2017-08-15 13:10:00,71.71,71.74,71.71,71.74,19460.0,64.2618,64.2887,64.2618,64.2887,19460.0
2017-08-15 13:15:00,71.73,71.77,71.73,71.76,17986.0,64.2798,64.3156,64.2798,64.3066,17986.0
2017-08-15 13:20:00,71.76,71.78,71.75,71.77,11062.0,64.3066,64.3246,64.2977,64.3156,11062.0
2017-08-15 13:25:00,71.77,71.77,71.67,71.7,9886.0,64.3156,64.3156,64.226,64.2529,9886.0
2017-08-15 13:30:00,71.71,71.73,71.69,71.73,11470.0,64.2618,64.2798,64.2439,64.2798,11470.0
2017-08-15 13:35:00,71.73,71.78,71.72,71.74,19718.0,64.2798,64.3246,64.2708,64.2887,19718.0
2017-08-15 13:40:00,71.75,71.77,71.72,71.73,12030.0,64.2977,64.3156,64.2708,64.2798,12030.0
2017-08-15 13:45:00,71.73,71.77,71.7,71.71,37859.0,64.2798,64.3156,64.2529,64.2618,37859.0
2017-08-15 13:50:00,71.7,71.79,71.69,71.73,33780.0,64.2529,64.3335,64.2439,64.2798,33780.0
2017-08-15 13:55:00,71.71,71.73,71.66,71.68,33083.0,64.2618,64.2798,64.217,64.235,33083.0
2017-08-15 14:00:00,71.68,71.78,71.68,71.74,32985.0,64.235,64.3246,64.235,64.2887,32985.0
2017-08-15 14:05:00,71.74,71.74,71.69,71.72,19862.0,64.2887,64.2887,64.2439,64.2708,19862.0
2017-08-15 14:10:00,71.72,71.76,71.72,71.76,11065.0,64.2708,64.3066,64.2708,64.3066,11065.0
2017-08-15 14:15:00,71.75,71.78,71.73,71.78,18146.0,64.2977,64.3246,64.2798,64.3246,18146.0
2017-08-15 14:20:00,71.78,71.83,71.77,71.83,28644.0,64.3246,64.3694,64.3156,64.3694,28644.0
2017-08-15 14:25:00,71.83,71.86,71.82,71.86,24538.0,64.3694,64.3963,64.3604,64.3963,24538.0
2017-08-15 14:30:00,71.86,71.89,71.84,71.85,39339.0,64.3963,64.4231,64.3783,64.3873,39339.0
2017-08-15 14:35:00,71.85,71.88,71.85,71.88,16782.0,64.3873,64.4142,64.3873,64.4142,16782.0
2017-08-15 14:40:00,71.89,71.9,71.86,71.9,19720.0,64.4231,64.4321,64.3963,64.4321,19720.0
2017-08-15 14:45:00,71.9,71.91,71.87,71.89,17322.0,64.4321,64.4411,64.4052,64.4231,17322.0
2017-08-15 14:50:00,71.89,71.91,71.86,71.87,26849.0,64.4231,64.4411,64.3963,64.4052,26849.0
2017-08-15 14:55:00,71.87,71.9,71.86,71.89,12011.0,64.4052,64.4321,64.3963,64.4231,12011.0
2017-08-15 15:00:00,71.89,71.89,71.85,71.85,22739.0,64.4231,64.4231,64.3873,64.3873,22739.0
2017-08-15 15:05:00,71.86,71.9,71.85,71.87,44703.0,64.3963,64.4321,64.3873,64.4052,44703.0
2017-08-15 15:10:00,71.87,71.89,71.86,71.88,24137.0,64.4052,64.4231,64.3963,64.4142,24137.0
2017-08-15 15:15:00,71.89,71.91,71.85,71.9,56320.0,64.4231,64.4411,64.3873,64.4321,56320.0
2017-08-15 15:20:00,71.9,71.9,71.83,71.89,58104.0,64.4321,64.4321,64.3694,64.4231,58104.0
2017-08-15 15:25:00,71.89,71.9,71.86,71.88,39360.0,64.4231,64.4321,64.3963,64.4142,39360.0
2017-08-15 15:30:00,71.88,71.91,71.85,71.88,76098.0,64.4142,64.4411,64.3873,64.4142,76098.0
2017-08-15 15:35:00,71.88,71.9,71.85,71.86,64312.0,64.4142,64.4321,64.3873,64.3963,64312.0
2017-08-15 15:40:00,71.86,71.9,71.8,71.81,75569.0,64.3963,64.4321,64.3425,64.3515,75569.0
2017-08-15 15:45:00,71.81,71.85,71.8,71.8,35153.0,64.3515,64.3873,64.3425,64.3425,35153.0
2017-08-15 15:50:00,71.8,71.8,71.69,71.72,96360.0,64.3425,64.3425,64.2439,64.2708,96360.0
2017-08-15 15:55:00,71.71,71.72,71.65,71.68,139207.0,64.2618,64.2708,64.2081,64.235,139207.0
2017-08-16 09:30:00,71.98,71.98,71.56,71.91,78739.0,64.5038,64.5038,64.1274,64.4411,78739.0
2017-08-16 09:35:00,71.84,71.91,71.82,71.87,20285.0,64.3783,64.4411,64.3604,64.4052,20285.0
2017-08-16 09:40:00,71.87,71.93,71.82,71.93,36573.0,64.4052,64.459,64.3604,64.459,36573.0
2017-08-16 09:45:00,71.91,71.95,71.88,71.9,36169.0,64.4411,64.4769,64.4142,64.4321,36169.0
2017-08-16 09:50:00,71.89,71.97,71.86,71.89,79213.0,64.4231,64.4948,64.3963,64.4231,79213.0
2017-08-16 09:55:00,71.89,71.9,71.8,71.87,27551.0,64.4231,64.4321,64.3425,64.4052,27551.0
2017-08-16 10:00:00,71.88,71.95,71.87,71.93,27102.0,64.4142,64.4769,64.4052,64.459,27102.0
2017-08-16 10:05:00,71.92,71.97,71.91,71.92,14339.0,64.45,64.4948,64.4411,64.45,14339.0
2017-08-16 10:10:00,71.91,71.91,71.76,71.79,31658.0,64.4411,64.4411,64.3066,64.3335,31658.0
2017-08-16 10:15:00,71.8,71.81,71.71,71.74,37466.0,64.3425,64.3515,64.2618,64.2887,37466.0
2017-08-16 10:20:00,71.73,71.74,71.63,71.64,11580.0,64.2798,64.2887,64.1901,64.1991,11580.0
2017-08-16 10:25:00,71.64,71.7,71.63,71.7,11926.0,64.1991,64.2529,64.1901,64.2529,11926.0
2017-08-16 10:30:00,71.69,71.75,71.69,71.72,17128.0,64.2439,64.2977,64.2439,64.2708,17128.0
2017-08-16 10:35:00,71.72,71.81,71.7,71.77,204790.0,64.2708,64.3515,64.2529,64.3156,204790.0
2017-08-16 10:40:00,71.78,71.79,71.71,71.72,9904.0,64.3246,64.3335,64.2618,64.2708,9904.0
2017-08-16 10:45:00,71.71,71.78,71.69,71.7,18839.0,64.2618,64.3246,64.2439,64.2529,18839.0
2017-08-16 10:50:00,71.7,71.73,71.7,71.71,13790.0,64.2529,64.2798,64.2529,64.2618,13790.0
2017-08-16 10:55:00,71.71,71.81,71.71,71.81,11121.0,64.2618,64.3515,64.2618,64.3515,11121.0
2017-08-16 11:00:00,71.82,71.86,71.78,71.83,22835.0,64.3604,64.3963,64.3246,64.3694,22835.0
2017-08-16 11:05:00,71.82,71.91,71.8,71.82,23814.0,64.3604,64.4411,64.3425,64.3604,23814.0
2017-08-16 11:10:00,71.82,71.92,71.79,71.86,14949.0,64.3604,64.45,64.3335,64.3963,14949.0
2017-08-16 11:15:00,71.86,71.92,71.85,71.91,10907.0,64.3963,64.45,64.3873,64.4411,10907.0
2017-08-16 11:20:00,71.92,71.92,71.84,71.84,14818.0,64.45,64.45,64.3783,64.3783,14818.0
2017-08-16 11:25:00,71.84,71.86,71.8,71.86,16311.0,64.3783,64.3963,64.3425,64.3963,16311.0
2017-08-16 11:30:00,71.85,71.88,71.84,71.87,16267.0,64.3873,64.4142,64.3783,64.4052,16267.0
2017-08-16 11:35:00,71.87,71.89,71.86,71.89,16466.0,64.4052,64.4231,64.3963,64.4231,16466.0
2017-08-16 11:40:00,71.89,71.92,71.87,71.92,11815.0,64.4231,64.45,64.4052,64.45,11815.0
2017-08-16 11:45:00,71.92,71.93,71.9,71.92,12242.0,64.45,64.459,64.4321,64.45,12242.0
2017-08-16 11:50:00,71.91,71.96,71.91,71.95,10788.0,64.4411,64.4859,64.4411,64.4769,10788.0
2017-08-16 11:55:00,71.94,71.94,71.83,71.84,21004.0,64.4679,64.4679,64.3694,64.3783,21004.0
2017-08-16 12:00:00,71.83,71.86,71.83,71.86,5101.0,64.3694,64.3963,64.3694,64.3963,5101.0
2017-08-16 12:05:00,71.87,71.94,71.86,71.93,17172.0,64.4052,64.4679,64.3963,64.459,17172.0
2017-08-16 12:10:00,71.93,71.94,71.88,71.89,6668.0,64.459,64.4679,64.4142,64.4231,6668.0
2017-08-16 12:15:00,71.89,71.9,71.86,71.87,19867.0,64.4231,64.4321,64.3963,64.4052,19867.0
2017-08-16 12:20:00,71.87,71.9,71.86,71.86,9995.0,64.4052,64.4321,64.3963,64.3963,9995.0
2017-08-16 12:25:00,71.87,71.91,71.86,71.9,8352.0,64.4052,64.4411,64.3963,64.4321,8352.0
2017-08-16 12:30:00,71.9,71.94,71.89,71.89,12430.0,64.4321,64.4679,64.4231,64.4231,12430.0
2017-08-16 12:35:00,71.88,71.9,71.87,71.89,7376.0,64.4142,64.4321,64.4052,64.4231,7376.0
2017-08-16 12:40:00,71.9,71.91,71.88,71.9,9550.0,64.4321,64.4411,64.4142,64.4321,9550.0
2017-08-16 12:45:00,71.89,71.89,71.85,71.85,9832.0,64.4231,64.4231,64.3873,64.3873,9832.0
2017-08-16 12:50:00,71.85,71.85,71.77,71.79,11300.0,64.3873,64.3873,64.3156,64.3335,11300.0
2017-08-16 12:55:00,71.78,71.83,71.77,71.83,39810.0,64.3246,64.3694,64.3156,64.3694,39810.0
2017-08-16 13:00:00,71.83,71.84,71.79,71.84,10250.0,64.3694,64.3783,64.3335,64.3783,10250.0
2017-08-16 13:05:00,71.85,71.86,71.84,71.85,7781.0,64.3873,64.3963,64.3783,64.3873,7781.0
2017-08-16 13:10:00,71.86,71.86,71.75,71.77,26897.0,64.3963,64.3963,64.2977,64.3156,26897.0
2017-08-16 13:15:00,71.78,71.83,71.74,71.8,9699.0,64.3246,64.3694,64.2887,64.3425,9699.0
2017-08-16 13:20:00,71.79,71.88,71.79,71.88,13470.0,64.3335,64.4142,64.3335,64.4142,13470.0
2017-08-16 13:25:00,71.88,71.88,71.79,71.87,16660.0,64.4142,64.4142,64.3335,64.4052,16660.0
2017-08-16 13:30:00,71.85,71.87,71.78,71.79,29036.0,64.3873,64.4052,64.3246,64.3335,29036.0
2017-08-16 13:35:00,71.79,71.84,71.79,71.84,4600.0,64.3335,64.3783,64.3335,64.3783,4600.0
2017-08-16 13:40:00,71.84,71.84,71.79,71.82,11500.0,64.3783,64.3783,64.3335,64.3604,11500.0
2017-08-16 13:45:00,71.82,71.85,71.8,71.81,10133.0,64.3604,64.3873,64.3425,64.3515,10133.0
2017-08-16 13:50:00,71.81,71.83,71.79,71.79,12953.0,64.3515,64.3694,64.3335,64.3335,12953.0
2017-08-16 13:55:00,71.79,71.88,71.78,71.87,36858.0,64.3335,64.4142,64.3246,64.4052,36858.0
2017-08-16 14:00:00,71.86,71.94,71.78,71.94,19019.0,64.3963,64.4679,64.3246,64.4679,19019.0
2017-08-16 14:05:00,71.93,71.99,71.88,71.97,37355.0,64.459,64.5128,64.4142,64.4948,37355.0
2017-08-16 14:10:00,71.98,72.0,71.93,71.97,12334.0,64.5038,64.5217,64.459,64.4948,12334.0
2017-08-16 14:15:00,71.95,71.96,71.86,71.86,19425.0,64.4769,64.4859,64.3963,64.3963,19425.0
2017-08-16 14:20:00,71.86,71.88,71.81,71.81,27562.0,64.3963,64.4142,64.3515,64.3515,27562.0
2017-08-16 14:25:00,71.84,71.9,71.81,71.89,48482.0,64.3783,64.4321,64.3515,64.4231,48482.0
2017-08-16 14:30:00,71.89,71.89,71.82,71.85,95332.0,64.4231,64.4231,64.3604,64.3873,95332.0
2017-08-16 14:35:00,71.84,71.87,71.83,71.85,10709.0,64.3783,64.4052,64.3694,64.3873,10709.0
2017-08-16 14:40:00,71.85,71.89,71.82,71.85,15751.0,64.3873,64.4231,64.3604,64.3873,15751.0
2017-08-16 14:45:00,71.85,71.91,71.85,71.91,11305.0,64.3873,64.4411,64.3873,64.4411,11305.0
2017-08-16 14:50:00,71.91,71.91,71.89,71.89,8400.0,64.4411,64.4411,64.4231,64.4231,8400.0
2017-08-16 14:55:00,71.9,71.97,71.9,71.94,16786.0,64.4321,64.4948,64.4321,64.4679,16786.0
2017-08-16 15:00:00,71.95,71.97,71.95,71.96,11031.0,64.4769,64.4948,64.4769,64.4859,11031.0
2017-08-16 15:05:00,71.95,71.96,71.89,71.89,19738.0,64.4769,64.4859,64.4231,64.4231,19738.0
2017-08-16 15:10:00,71.89,71.92,71.87,71.92,25005.0,64.4231,64.45,64.4052,64.45,25005.0
2017-08-16 15:15:00,71.92,71.96,71.92,71.93,17199.0,64.45,64.4859,64.45,64.459,17199.0
2017-08-16 15:20:00,71.93,71.98,71.93,71.96,18013.0,64.459,64.5038,64.459,64.4859,18013.0
2017-08-16 15:25:00,71.97,72.0,71.96,72.0,25596.0,64.4948,64.5217,64.4859,64.5217,25596.0
2017-08-16 15:30:00,72.0,72.0,71.97,71.98,45101.0,64.5217,64.5217,64.4948,64.5038,45101.0
2017-08-16 15:35:00,71.98,72.02,71.97,72.01,71817.0,64.5038,64.5396,64.4948,64.5307,71817.0
2017-08-16 15:40:00,72.01,72.07,71.99,72.05,23898.0,64.5307,64.5844,64.5128,64.5665,23898.0
2017-08-16 15:45:00,72.04,72.05,72.01,72.02,30489.0,64.5576,64.5665,64.5307,64.5396,30489.0
2017-08-16 15:50:00,72.01,72.03,72.0,72.01,35720.0,64.5307,64.5486,64.5217,64.5307,35720.0
2017-08-16 15:55:00,72.01,72.07,71.98,72.07,117509.0,64.5307,64.5844,64.5038,64.5844,117509.0
2017-08-17 09:30:00,71.82,71.98,71.63,71.68,48701.0,64.3604,64.5038,64.1901,64.235,48701.0
2017-08-17 09:35:00,71.7,71.79,71.63,71.79,17348.0,64.2529,64.3335,64.1901,64.3335,17348.0
2017-08-17 09:40:00,71.78,71.88,71.77,71.84,17797.0,64.3246,64.4142,64.3156,64.3783,17797.0
2017-08-17 09:45:00,71.83,71.88,71.79,71.81,13475.0,64.3694,64.4142,64.3335,64.3515,13475.0
2017-08-17 09:50:00,71.82,71.84,71.77,71.8,16730.0,64.3604,64.3783,64.3156,64.3425,16730.0
2017-08-17 09:55:00,71.82,71.84,71.69,71.69,44473.0,64.3604,64.3783,64.2439,64.2439,44473.0
2017-08-17 10:00:00,71.69,71.69,71.55,71.57,35925.0,64.2439,64.2439,64.1185,64.1364,35925.0
2017-08-17 10:05:00,71.57,71.64,71.56,71.57,17050.0,64.1364,64.1991,64.1274,64.1364,17050.0
2017-08-17 10:10:00,71.58,71.59,71.46,71.48,31219.0,64.1453,64.1543,64.0378,64.0557,31219.0
2017-08-17 10:15:00,71.47,71.48,71.38,71.38,27420.0,64.0468,64.0557,63.9661,63.9661,27420.0
2017-08-17 10:20:00,71.39,71.39,71.33,71.35,13547.0,63.9751,63.9751,63.9213,63.9392,13547.0
2017-08-17 10:25:00,71.36,71.53,71.35,71.47,23494.0,63.9482,64.1005,63.9392,64.0468,23494.0
2017-08-17 10:30:00,71.46,71.57,71.43,71.56,12856.0,64.0378,64.1364,64.0109,64.1274,12856.0
2017-08-17 10:35:00,71.56,71.56,71.47,71.48,11243.0,64.1274,64.1274,64.0468,64.0557,11243.0
2017-08-17 10:40:00,71.48,71.52,71.44,71.47,20369.0,64.0557,64.0916,64.0199,64.0468,20369.0
2017-08-17 10:45:00,71.48,71.57,71.47,71.55,8819.0,64.0557,64.1364,64.0468,64.1185,8819.0
2017-08-17 10:50:00,71.56,71.59,71.48,71.58,9228.0,64.1274,64.1543,64.0557,64.1453,9228.0
2017-08-17 10:55:00,71.59,71.63,71.51,71.52,13166.0,64.1543,64.1901,64.0826,64.0916,13166.0
2017-08-17 11:00:00,71.54,71.64,71.54,71.59,12541.0,64.1095,64.1991,64.1095,64.1543,12541.0
2017-08-17 11:05:00,71.61,71.68,71.6,71.68,6718.0,64.1722,64.235,64.1633,64.235,6718.0
2017-08-17 11:10:00,71.68,71.69,71.62,71.65,9645.0,64.235,64.2439,64.1812,64.2081,9645.0
2017-08-17 11:15:00,71.68,71.68,71.63,71.65,7987.0,64.235,64.235,64.1901,64.2081,7987.0
2017-08-17 11:20:00,71.65,71.68,71.59,71.62,10331.0,64.2081,64.235,64.1543,64.1812,10331.0
2017-08-17 11:25:00,71.63,71.65,71.53,71.54,16012.0,64.1901,64.2081,64.1005,64.1095,16012.0
2017-08-17 11:30:00,71.57,71.57,71.48,71.48,7513.0,64.1364,64.1364,64.0557,64.0557,7513.0
2017-08-17 11:35:00,71.49,71.5,71.44,71.5,18424.0,64.0647,64.0736,64.0199,64.0736,18424.0
2017-08-17 11:40:00,71.51,71.55,71.48,71.52,45771.0,64.0826,64.1185,64.0557,64.0916,45771.0
2017-08-17 11:45:00,71.53,71.55,71.49,71.49,37475.0,64.1005,64.1185,64.0647,64.0647,37475.0
2017-08-17 11:50:00,71.5,71.57,71.49,71.53,31288.0,64.0736,64.1364,64.0647,64.1005,31288.0
2017-08-17 11:55:00,71.52,71.56,71.51,71.54,18052.0,64.0916,64.1274,64.0826,64.1095,18052.0
2017-08-17 12:00:00,71.53,71.56,71.49,71.52,17554.0,64.1005,64.1274,64.0647,64.0916,17554.0
2017-08-17 12:05:00,71.51,71.51,71.44,71.47,32036.0,64.0826,64.0826,64.0199,64.0468,32036.0
2017-08-17 12:10:00,71.45,71.49,71.28,71.31,18417.0,64.0288,64.0647,63.8765,63.9034,18417.0
2017-08-17 12:15:00,71.3,71.31,71.21,71.23,22282.0,63.8944,63.9034,63.8138,63.8317,22282.0
2017-08-17 12:20:00,71.22,71.26,71.2,71.22,11603.0,63.8227,63.8586,63.8048,63.8227,11603.0
2017-08-17 12:25:00,71.21,71.22,71.16,71.21,11505.0,63.8138,63.8227,63.769,63.8138,11505.0
2017-08-17 12:30:00,71.2,71.2,71.15,71.15,7562.0,63.8048,63.8048,63.76,63.76,7562.0
2017-08-17 12:35:00,71.14,71.2,71.11,71.2,11894.0,63.751,63.8048,63.7242,63.8048,11894.0
2017-08-17 12:40:00,71.2,71.2,71.11,71.11,8690.0,63.8048,63.8048,63.7242,63.7242,8690.0
2017-08-17 12:45:00,71.1,71.15,71.09,71.14,11504.0,63.7152,63.76,63.7062,63.751,11504.0
2017-08-17 12:50:00,71.13,71.13,71.04,71.06,11228.0,63.7421,63.7421,63.6614,63.6793,11228.0
2017-08-17 12:55:00,71.05,71.07,70.98,71.02,19501.0,63.6704,63.6883,63.6077,63.6435,19501.0
2017-08-17 13:00:00,71.01,71.02,70.94,70.96,16358.0,63.6345,63.6435,63.5718,63.5897,16358.0
2017-08-17 13:05:00,70.95,71.05,70.95,71.04,11544.0,63.5808,63.6704,63.5808,63.6614,11544.0
2017-08-17 13:10:00,71.05,71.06,71.01,71.02,18804.0,63.6704,63.6793,63.6345,63.6435,18804.0
2017-08-17 13:15:00,71.01,71.08,70.99,71.06,7797.0,63.6345,63.6973,63.6166,63.6793,7797.0
2017-08-17 13:20:00,71.05,71.1,71.04,71.08,12773.0,63.6704,63.7152,63.6614,63.6973,12773.0
2017-08-17 13:25:00,71.09,71.15,71.09,71.11,8327.0,63.7062,63.76,63.7062,63.7242,8327.0
2017-08-17 13:30:00,71.11,71.11,71.04,71.06,7872.0,63.7242,63.7242,63.6614,63.6793,7872.0
2017-08-17 13:35:00,71.07,71.11,71.05,71.06,8200.0,63.6883,63.7242,63.6704,63.6793,8200.0
2017-08-17 13:40:00,71.06,71.15,71.06,71.15,86896.0,63.6793,63.76,63.6793,63.76,86896.0
2017-08-17 13:45:00,71.15,71.16,71.1,71.12,13515.0,63.76,63.769,63.7152,63.7331,13515.0
2017-08-17 13:50:00,71.11,71.12,71.0,71.04,111185.0,63.7242,63.7331,63.6256,63.6614,111185.0
2017-08-17 13:55:00,71.03,71.04,70.91,70.95,25769.0,63.6525,63.6614,63.5449,63.5808,25769.0
2017-08-17 14:00:00,70.95,71.0,70.82,70.82,22023.0,63.5808,63.6256,63.4643,63.4643,22023.0
2017-08-17 14:05:00,70.84,70.86,70.78,70.79,22093.0,63.4822,63.5001,63.4284,63.4374,22093.0
2017-08-17 14:10:00,70.79,70.83,70.74,70.78,19740.0,63.4374,63.4732,63.3926,63.4284,19740.0
2017-08-17 14:15:00,70.78,70.78,70.64,70.64,37982.0,63.4284,63.4284,63.303,63.303,37982.0
2017-08-17 14:20:00,70.66,70.67,70.61,70.65,26105.0,63.3209,63.3299,63.2761,63.3119,26105.0
2017-08-17 14:25:00,70.66,70.75,70.66,70.73,17572.0,63.3209,63.4015,63.3209,63.3836,17572.0
2017-08-17 14:30:00,70.74,70.78,70.69,70.73,12406.0,63.3926,63.4284,63.3478,63.3836,12406.0
2017-08-17 14:35:00,70.73,70.77,70.69,70.7,16419.0,63.3836,63.4195,63.3478,63.3567,16419.0
2017-08-17 14:40:00,70.69,70.69,70.64,70.66,17845.0,63.3478,63.3478,63.303,63.3209,17845.0
2017-08-17 14:45:00,70.64,70.7,70.63,70.69,15940.0,63.303,63.3567,63.294,63.3478,15940.0
2017-08-17 14:50:00,70.7,70.71,70.59,70.63,27717.0,63.3567,63.3657,63.2582,63.294,27717.0
2017-08-17 14:55:00,70.63,70.66,70.62,70.64,50600.0,63.294,63.3209,63.285,63.303,50600.0
2017-08-17 15:00:00,70.64,70.64,70.54,70.57,48013.0,63.303,63.303,63.2134,63.2402,48013.0
2017-08-17 15:05:00,70.56,70.58,70.49,70.53,30039.0,63.2313,63.2492,63.1686,63.2044,30039.0
2017-08-17 15:10:00,70.52,70.56,70.49,70.5,26859.0,63.1954,63.2313,63.1686,63.1775,26859.0
2017-08-17 15:15:00,70.49,70.52,70.4,70.46,28579.0,63.1686,63.1954,63.0879,63.1417,28579.0
2017-08-17 15:20:00,70.46,70.51,70.43,70.44,38592.0,63.1417,63.1865,63.1148,63.1237,38592.0
2017-08-17 15:25:00,70.45,70.49,70.44,70.47,31246.0,63.1327,63.1686,63.1237,63.1506,31246.0
2017-08-17 15:30:00,70.47,70.55,70.44,70.55,48539.0,63.1506,63.2223,63.1237,63.2223,48539.0
2017-08-17 15:35:00,70.55,70.58,70.45,70.49,102664.0,63.2223,63.2492,63.1327,63.1686,102664.0
2017-08-17 15:40:00,70.49,70.55,70.44,70.51,41631.0,63.1686,63.2223,63.1237,63.1865,41631.0
2017-08-17 15:45:00,70.5,70.5,70.44,70.46,52353.0,63.1775,63.1775,63.1237,63.1417,52353.0
2017-08-17 15:50:00,70.45,70.48,70.36,70.46,97129.0,63.1327,63.1596,63.0521,63.1417,97129.0
2017-08-17 15:55:00,70.46,70.49,70.39,70.39,187706.0,63.1417,63.1686,63.0789,63.0789,187706.0
2017-08-18 09:30:00,69.7,70.08,69.58,70.02,240826.0,62.5943,62.9356,62.4865,62.8817,240826.0
2017-08-18 09:35:00,70.02,70.06,69.95,70.0,22582.0,62.8817,62.9176,62.8188,62.8637,22582.0
2017-08-18 09:40:00,69.99,70.0,69.86,69.92,29481.0,62.8548,62.8637,62.738,62.7919,29481.0
2017-08-18 09:45:00,69.91,69.99,69.84,69.98,34790.0,62.7829,62.8548,62.72,62.8458,34790.0
2017-08-18 09:50:00,70.0,70.09,69.95,69.99,11462.0,62.8637,62.9446,62.8188,62.8548,11462.0
2017-08-18 09:55:00,70.0,70.02,69.86,69.9,18012.0,62.8637,62.8817,62.738,62.7739,18012.0
2017-08-18 10:00:00,69.91,69.98,69.86,69.97,18777.0,62.7829,62.8458,62.738,62.8368,18777.0
2017-08-18 10:05:00,69.96,70.04,69.9,70.02,12949.0,62.8278,62.8997,62.7739,62.8817,12949.0
2017-08-18 10:10:00,70.02,70.04,69.95,70.04,12524.0,62.8817,62.8997,62.8188,62.8997,12524.0
2017-08-18 10:15:00,70.03,70.09,69.94,69.94,15087.0,62.8907,62.9446,62.8098,62.8098,15087.0
2017-08-18 10:20:00,69.95,70.0,69.92,69.92,14575.0,62.8188,62.8637,62.7919,62.7919,14575.0
2017-08-18 10:25:00,69.91,69.93,69.78,69.8,28008.0,62.7829,62.8009,62.6662,62.6841,28008.0
2017-08-18 10:30:00,69.8,69.93,69.76,69.93,49864.0,62.6841,62.8009,62.6482,62.8009,49864.0
2017-08-18 10:35:00,69.94,70.05,69.93,70.0,24477.0,62.8098,62.9086,62.8009,62.8637,24477.0
2017-08-18 10:40:00,70.0,70.03,69.94,70.0,20101.0,62.8637,62.8907,62.8098,62.8637,20101.0
2017-08-18 10:45:00,70.0,70.08,69.93,70.06,28082.0,62.8637,62.9356,62.8009,62.9176,28082.0
2017-08-18 10:50:00,70.06,70.22,70.06,70.14,19841.0,62.9176,63.0613,62.9176,62.9895,19841.0
2017-08-18 10:55:00,70.16,70.2,70.13,70.15,14508.0,63.0074,63.0433,62.9805,62.9984,14508.0
2017-08-18 11:00:00,70.15,70.15,70.06,70.12,13660.0,62.9984,62.9984,62.9176,62.9715,13660.0
2017-08-18 11:05:00,70.11,70.11,70.02,70.03,16251.0,62.9625,62.9625,62.8817,62.8907,16251.0
2017-08-18 11:10:00,70.03,70.06,70.02,70.06,20630.0,62.8907,62.9176,62.8817,62.9176,20630.0
2017-08-18 11:15:00,70.06,70.23,70.06,70.23,20726.0,62.9176,63.0703,62.9176,63.0703,20726.0
2017-08-18 11:20:00,70.23,70.24,70.2,70.22,11447.0,63.0703,63.0793,63.0433,63.0613,11447.0
2017-08-18 11:25:00,70.23,70.43,70.23,70.37,20507.0,63.0703,63.2499,63.0703,63.196,20507.0
2017-08-18 11:30:00,70.39,70.44,70.34,70.4,16340.0,63.214,63.2589,63.1691,63.223,16340.0
2017-08-18 11:35:00,70.39,70.41,70.28,70.28,11005.0,63.214,63.2319,63.1152,63.1152,11005.0
2017-08-18 11:40:00,70.28,70.31,70.21,70.21,69963.0,63.1152,63.1421,63.0523,63.0523,69963.0
2017-08-18 11:45:00,70.21,70.24,70.12,70.23,33569.0,63.0523,63.0793,62.9715,63.0703,33569.0
2017-08-18 11:50:00,70.23,70.36,70.2,70.33,19228.0,63.0703,63.187,63.0433,63.1601,19228.0
2017-08-18 11:55:00,70.33,70.37,70.27,70.29,9460.0,63.1601,63.196,63.1062,63.1242,9460.0
2017-08-18 12:00:00,70.31,70.32,70.23,70.23,9962.0,63.1421,63.1511,63.0703,63.0703,9962.0
2017-08-18 12:05:00,70.23,70.29,70.23,70.26,7563.0,63.0703,63.1242,63.0703,63.0972,7563.0
2017-08-18 12:10:00,70.26,70.27,70.17,70.17,14396.0,63.0972,63.1062,63.0164,63.0164,14396.0
2017-08-18 12:15:00,70.18,70.23,70.18,70.21,17397.0,63.0254,63.0703,63.0254,63.0523,17397.0
2017-08-18 12:20:00,70.21,70.22,70.16,70.18,10775.0,63.0523,63.0613,63.0074,63.0254,10775.0
2017-08-18 12:25:00,70.18,70.3,70.18,70.29,13670.0,63.0254,63.1331,63.0254,63.1242,13670.0
2017-08-18 12:30:00,70.3,70.36,70.27,70.34,10208.0,63.1331,63.187,63.1062,63.1691,10208.0
2017-08-18 12:35:00,70.34,70.38,70.29,70.38,10396.0,63.1691,63.205,63.1242,63.205,10396.0
2017-08-18 12:40:00,70.37,70.51,70.37,70.41,21999.0,63.196,63.3217,63.196,63.2319,21999.0
2017-08-18 12:45:00,70.41,70.41,70.33,70.41,13202.0,63.2319,63.2319,63.1601,63.2319,13202.0
2017-08-18 12:50:00,70.41,70.46,70.38,70.44,7688.0,63.2319,63.2768,63.205,63.2589,7688.0
2017-08-18 12:55:00,70.47,70.47,70.4,70.4,28845.0,63.2858,63.2858,63.223,63.223,28845.0
2017-08-18 13:00:00,70.4,70.4,70.26,70.3,36283.0,63.223,63.223,63.0972,63.1331,36283.0
2017-08-18 13:05:00,70.3,70.35,70.3,70.3,12677.0,63.1331,63.1781,63.1331,63.1331,12677.0
2017-08-18 13:10:00,70.3,70.35,70.27,70.28,15150.0,63.1331,63.1781,63.1062,63.1152,15150.0
2017-08-18 13:15:00,70.29,70.31,70.23,70.24,15118.0,63.1242,63.1421,63.0703,63.0793,15118.0
2017-08-18 13:20:00,70.25,70.28,70.23,70.26,12858.0,63.0882,63.1152,63.0703,63.0972,12858.0
2017-08-18 13:25:00,70.26,70.31,70.25,70.28,10457.0,63.0972,63.1421,63.0882,63.1152,10457.0
2017-08-18 13:30:00,70.29,70.3,70.26,70.28,23727.0,63.1242,63.1331,63.0972,63.1152,23727.0
2017-08-18 13:35:00,70.29,70.3,70.22,70.24,33116.0,63.1242,63.1331,63.0613,63.0793,33116.0
2017-08-18 13:40:00,70.24,70.24,70.15,70.18,11594.0,63.0793,63.0793,62.9984,63.0254,11594.0
2017-08-18 13:45:00,70.17,70.23,70.16,70.22,5903.0,63.0164,63.0703,63.0074,63.0613,5903.0
2017-08-18 13:50:00,70.23,70.24,70.19,70.22,9700.0,63.0703,63.0793,63.0344,63.0613,9700.0
2017-08-18 13:55:00,70.22,70.24,70.11,70.12,12558.0,63.0613,63.0793,62.9625,62.9715,12558.0
2017-08-18 14:00:00,70.13,70.15,70.11,70.15,16800.0,62.9805,62.9984,62.9625,62.9984,16800.0
2017-08-18 14:05:00,70.16,70.2,70.13,70.17,11297.0,63.0074,63.0433,62.9805,63.0164,11297.0
2017-08-18 14:10:00,70.18,70.2,70.16,70.16,14642.0,63.0254,63.0433,63.0074,63.0074,14642.0
2017-08-18 14:15:00,70.17,70.2,70.15,70.16,15086.0,63.0164,63.0433,62.9984,63.0074,15086.0
2017-08-18 14:20:00,70.16,70.17,70.11,70.17,15096.0,63.0074,63.0164,62.9625,63.0164,15096.0
2017-08-18 14:25:00,70.17,70.2,70.15,70.17,10685.0,63.0164,63.0433,62.9984,63.0164,10685.0
2017-08-18 14:30:00,70.17,70.19,70.14,70.14,18067.0,63.0164,63.0344,62.9895,62.9895,18067.0
2017-08-18 14:35:00,70.14,70.2,70.14,70.14,15242.0,62.9895,63.0433,62.9895,62.9895,15242.0
2017-08-18 14:40:00,70.14,70.15,70.11,70.11,15851.0,62.9895,62.9984,62.9625,62.9625,15851.0
2017-08-18 14:45:00,70.12,70.14,70.11,70.13,9057.0,62.9715,62.9895,62.9625,62.9805,9057.0
2017-08-18 14:50:00,70.14,70.15,70.12,70.14,23069.0,62.9895,62.9984,62.9715,62.9895,23069.0
2017-08-18 14:55:00,70.15,70.22,70.15,70.19,29439.0,62.9984,63.0613,62.9984,63.0344,29439.0
2017-08-18 15:00:00,70.2,70.21,70.16,70.18,12663.0,63.0433,63.0523,63.0074,63.0254,12663.0
2017-08-18 15:05:00,70.17,70.3,70.17,70.27,17028.0,63.0164,63.1331,63.0164,63.1062,17028.0
2017-08-18 15:10:00,70.27,70.28,70.24,70.26,10020.0,63.1062,63.1152,63.0793,63.0972,10020.0
2017-08-18 15:15:00,70.26,70.28,70.22,70.23,13684.0,63.0972,63.1152,63.0613,63.0703,13684.0
2017-08-18 15:20:00,70.24,70.24,70.18,70.22,16518.0,63.0793,63.0793,63.0254,63.0613,16518.0
2017-08-18 15:25:00,70.23,70.28,70.22,70.25,15474.0,63.0703,63.1152,63.0613,63.0882,15474.0
2017-08-18 15:30:00,70.25,70.25,70.19,70.2,23893.0,63.0882,63.0882,63.0344,63.0433,23893.0
2017-08-18 15:35:00,70.19,70.27,70.19,70.24,29630.0,63.0344,63.1062,63.0344,63.0793,29630.0
2017-08-18 15:40:00,70.24,70.25,70.23,70.24,17408.0,63.0793,63.0882,63.0703,63.0793,17408.0
2017-08-18 15:45:00,70.24,70.27,70.19,70.2,38593.0,63.0793,63.1062,63.0344,63.0433,38593.0
2017-08-18 15:50:00,70.2,70.21,70.14,70.2,56804.0,63.0433,63.0523,62.9895,63.0433,56804.0
2017-08-18 15:55:00,70.19,70.19,70.06,70.08,93323.0,63.0344,63.0344,62.9176,62.9356,93323.0
2017-08-21 09:30:00,70.17,70.17,69.8,69.9,23917.0,63.0164,63.0164,62.6841,62.7739,23917.0
2017-08-21 09:35:00,69.88,69.96,69.81,69.93,23451.0,62.756,62.8278,62.6931,62.8009,23451.0
2017-08-21 09:40:00,69.91,69.97,69.87,69.91,48707.0,62.7829,62.8368,62.747,62.7829,48707.0
2017-08-21 09:45:00,69.91,69.98,69.83,69.97,29109.0,62.7829,62.8458,62.7111,62.8368,29109.0
2017-08-21 09:50:00,69.96,69.98,69.88,69.88,32430.0,62.8278,62.8458,62.756,62.756,32430.0
2017-08-21 09:55:00,69.91,69.91,69.73,69.74,24870.0,62.7829,62.7829,62.6213,62.6302,24870.0
2017-08-21 10:00:00,69.73,69.79,69.65,69.7,36671.0,62.6213,62.6751,62.5494,62.5943,36671.0
2017-08-21 10:05:00,69.69,69.73,69.62,69.73,29503.0,62.5853,62.6213,62.5225,62.6213,29503.0
2017-08-21 10:10:00,69.74,69.76,69.7,69.71,16371.0,62.6302,62.6482,62.5943,62.6033,16371.0
2017-08-21 10:15:00,69.72,69.72,69.65,69.65,12659.0,62.6123,62.6123,62.5494,62.5494,12659.0
2017-08-21 10:20:00,69.66,69.66,69.53,69.6,26290.0,62.5584,62.5584,62.4416,62.5045,26290.0
2017-08-21 10:25:00,69.61,69.73,69.61,69.73,15113.0,62.5135,62.6213,62.5135,62.6213,15113.0
2017-08-21 10:30:00,69.74,69.87,69.72,69.76,53335.0,62.6302,62.747,62.6123,62.6482,53335.0
2017-08-21 10:35:00,69.77,69.83,69.73,69.74,22972.0,62.6572,62.7111,62.6213,62.6302,22972.0
2017-08-21 10:40:00,69.74,69.83,69.71,69.77,17810.0,62.6302,62.7111,62.6033,62.6572,17810.0
2017-08-21 10:45:00,69.77,69.82,69.7,69.73,14860.0,62.6572,62.7021,62.5943,62.6213,14860.0
2017-08-21 10:50:00,69.74,69.81,69.7,69.7,32762.0,62.6302,62.6931,62.5943,62.5943,32762.0
2017-08-21 10:55:00,69.69,69.73,69.61,69.64,49372.0,62.5853,62.6213,62.5135,62.5404,49372.0
2017-08-21 11:00:00,69.64,69.68,69.58,69.65,25748.0,62.5404,62.5764,62.4865,62.5494,25748.0
2017-08-21 11:05:00,69.65,69.65,69.57,69.6,20191.0,62.5494,62.5494,62.4776,62.5045,20191.0
2017-08-21 11:10:00,69.61,69.67,69.61,69.65,18244.0,62.5135,62.5674,62.5135,62.5494,18244.0
2017-08-21 11:15:00,69.65,69.68,69.63,69.66,10505.0,62.5494,62.5764,62.5315,62.5584,10505.0
2017-08-21 11:20:00,69.66,69.7,69.63,69.63,18784.0,62.5584,62.5943,62.5315,62.5315,18784.0
2017-08-21 11:25:00,69.63,69.67,69.61,69.62,13232.0,62.5315,62.5674,62.5135,62.5225,13232.0
2017-08-21 11:30:00,69.63,69.67,69.6,69.62,30696.0,62.5315,62.5674,62.5045,62.5225,30696.0
2017-08-21 11:35:00,69.62,69.63,69.56,69.59,39035.0,62.5225,62.5315,62.4686,62.4955,39035.0
2017-08-21 11:40:00,69.59,69.71,69.59,69.69,27131.0,62.4955,62.6033,62.4955,62.5853,27131.0
2017-08-21 11:45:00,69.7,69.73,69.65,69.66,19196.0,62.5943,62.6213,62.5494,62.5584,19196.0
2017-08-21 11:50:00,69.68,69.68,69.63,69.67,8364.0,62.5764,62.5764,62.5315,62.5674,8364.0
2017-08-21 11:55:00,69.66,69.67,69.63,69.63,8997.0,62.5584,62.5674,62.5315,62.5315,8997.0
2017-08-21 12:00:00,69.64,69.67,69.63,69.66,11799.0,62.5404,62.5674,62.5315,62.5584,11799.0
2017-08-21 12:05:00,69.66,69.7,69.65,69.66,12918.0,62.5584,62.5943,62.5494,62.5584,12918.0
2017-08-21 12:10:00,69.67,69.69,69.63,69.65,9664.0,62.5674,62.5853,62.5315,62.5494,9664.0
2017-08-21 12:15:00,69.65,69.66,69.63,69.65,8320.0,62.5494,62.5584,62.5315,62.5494,8320.0
2017-08-21 12:20:00,69.65,69.75,69.65,69.74,17167.0,62.5494,62.6392,62.5494,62.6302,17167.0
2017-08-21 12:25:00,69.76,69.8,69.72,69.73,18325.0,62.6482,62.6841,62.6123,62.6213,18325.0
2017-08-21 12:30:00,69.72,69.75,69.69,69.71,31209.0,62.6123,62.6392,62.5853,62.6033,31209.0
2017-08-21 12:35:00,69.71,69.71,69.66,69.68,8648.0,62.6033,62.6033,62.5584,62.5764,8648.0
2017-08-21 12:40:00,69.67,69.68,69.63,69.67,6394.0,62.5674,62.5764,62.5315,62.5674,6394.0
2017-08-21 12:45:00,69.69,69.69,69.62,69.64,13291.0,62.5853,62.5853,62.5225,62.5404,13291.0
2017-08-21 12:50:00,69.64,69.66,69.63,69.64,8230.0,62.5404,62.5584,62.5315,62.5404,8230.0
2017-08-21 12:55:00,69.64,69.69,69.64,69.69,7924.0,62.5404,62.5853,62.5404,62.5853,7924.0
2017-08-21 13:00:00,69.7,69.7,69.64,69.67,9651.0,62.5943,62.5943,62.5404,62.5674,9651.0
2017-08-21 13:05:00,69.68,69.68,69.62,69.62,11074.0,62.5764,62.5764,62.5225,62.5225,11074.0
2017-08-21 13:10:00,69.63,69.63,69.58,69.58,8481.0,62.5315,62.5315,62.4865,62.4865,8481.0
2017-08-21 13:15:00,69.59,69.59,69.53,69.55,15595.0,62.4955,62.4955,62.4416,62.4596,15595.0
2017-08-21 13:20:00,69.55,69.55,69.47,69.51,23334.0,62.4596,62.4596,62.3878,62.4237,23334.0
2017-08-21 13:25:00,69.51,69.51,69.43,69.44,25902.0,62.4237,62.4237,62.3518,62.3608,25902.0
2017-08-21 13:30:00,69.45,69.46,69.4,69.41,18707.0,62.3698,62.3788,62.3249,62.3339,18707.0
2017-08-21 13:35:00,69.41,69.49,69.36,69.48,66602.0,62.3339,62.4057,62.289,62.3967,66602.0
2017-08-21 13:40:00,69.49,69.55,69.48,69.55,23020.0,62.4057,62.4596,62.3967,62.4596,23020.0
2017-08-21 13:45:00,69.55,69.57,69.53,69.56,14281.0,62.4596,62.4776,62.4416,62.4686,14281.0
2017-08-21 13:50:00,69.57,69.58,69.49,69.49,21129.0,62.4776,62.4865,62.4057,62.4057,21129.0
2017-08-21 13:55:00,69.49,69.5,69.43,69.49,11743.0,62.4057,62.4147,62.3518,62.4057,11743.0
2017-08-21 14:00:00,69.49,69.52,69.45,69.45,18603.0,62.4057,62.4327,62.3698,62.3698,18603.0
2017-08-21 14:05:00,69.46,69.47,69.43,69.44,28270.0,62.3788,62.3878,62.3518,62.3608,28270.0
2017-08-21 14:10:00,69.44,69.51,69.43,69.5,13641.0,62.3608,62.4237,62.3518,62.4147,13641.0
2017-08-21 14:15:00,69.5,69.53,69.49,69.52,9818.0,62.4147,62.4416,62.4057,62.4327,9818.0
2017-08-21 14:20:00,69.51,69.53,69.5,69.53,21769.0,62.4237,62.4416,62.4147,62.4416,21769.0
2017-08-21 14:25:00,69.53,69.54,69.47,69.48,50281.0,62.4416,62.4506,62.3878,62.3967,50281.0
2017-08-21 14:30:00,69.49,69.54,69.43,69.46,21428.0,62.4057,62.4506,62.3518,62.3788,21428.0
2017-08-21 14:35:00,69.46,69.5,69.46,69.46,12656.0,62.3788,62.4147,62.3788,62.3788,12656.0
2017-08-21 14:40:00,69.47,69.47,69.43,69.46,14606.0,62.3878,62.3878,62.3518,62.3788,14606.0
2017-08-21 14:45:00,69.46,69.5,69.45,69.47,7785.0,62.3788,62.4147,62.3698,62.3878,7785.0
2017-08-21 14:50:00,69.47,69.49,69.45,69.45,16384.0,62.3878,62.4057,62.3698,62.3698,16384.0
2017-08-21 14:55:00,69.45,69.48,69.44,69.45,6339.0,62.3698,62.3967,62.3608,62.3698,6339.0
2017-08-21 15:00:00,69.45,69.46,69.4,69.42,17319.0,62.3698,62.3788,62.3249,62.3429,17319.0
2017-08-21 15:05:00,69.42,69.43,69.4,69.42,9857.0,62.3429,62.3518,62.3249,62.3429,9857.0
2017-08-21 15:10:00,69.42,69.44,69.33,69.37,29671.0,62.3429,62.3608,62.262,62.298,29671.0
2017-08-21 15:15:00,69.38,69.39,69.36,69.39,15611.0,62.3069,62.3159,62.289,62.3159,15611.0
2017-08-21 15:20:00,69.39,69.48,69.39,69.47,24434.0,62.3159,62.3967,62.3159,62.3878,24434.0
2017-08-21 15:25:00,69.47,69.52,69.47,69.5,27520.0,62.3878,62.4327,62.3878,62.4147,27520.0
2017-08-21 15:30:00,69.51,69.53,69.5,69.52,30668.0,62.4237,62.4416,62.4147,62.4327,30668.0
2017-08-21 15:35:00,69.52,69.54,69.51,69.52,50179.0,62.4327,62.4506,62.4237,62.4327,50179.0
2017-08-21 15:40:00,69.52,69.54,69.51,69.53,57629.0,62.4327,62.4506,62.4237,62.4416,57629.0
2017-08-21 15:45:00,69.53,69.57,69.51,69.56,51385.0,62.4416,62.4776,62.4237,62.4686,51385.0
2017-08-21 15:50:00,69.57,69.63,69.53,69.55,130484.0,62.4776,62.5315,62.4416,62.4596,130484.0
2017-08-21 15:55:00,69.55,69.57,69.5,69.51,142958.0,62.4596,62.4776,62.4147,62.4237,142958.0
2017-08-22 09:30:00,69.72,69.82,69.6,69.63,55238.0,62.6123,62.7021,62.5045,62.5315,55238.0
2017-08-22 09:35:00,69.65,69.84,69.61,69.84,24818.0,62.5494,62.72,62.5135,62.72,24818.0
2017-08-22 09:40:00,69.83,69.86,69.75,69.77,45390.0,62.7111,62.738,62.6392,62.6572,45390.0
2017-08-22 09:45:00,69.78,69.83,69.72,69.72,40425.0,62.6662,62.7111,62.6123,62.6123,40425.0
2017-08-22 09:50:00,69.74,69.98,69.74,69.92,25134.0,62.6302,62.8458,62.6302,62.7919,25134.0
2017-08-22 09:55:00,69.93,69.93,69.77,69.77,18119.0,62.8009,62.8009,62.6572,62.6572,18119.0
2017-08-22 10:00:00,69.78,69.89,69.78,69.79,22684.0,62.6662,62.7649,62.6662,62.6751,22684.0
2017-08-22 10:05:00,69.79,69.83,69.76,69.81,31508.0,62.6751,62.7111,62.6482,62.6931,31508.0
2017-08-22 10:10:00,69.81,69.87,69.8,69.87,12646.0,62.6931,62.747,62.6841,62.747,12646.0
2017-08-22 10:15:00,69.88,69.88,69.81,69.86,13574.0,62.756,62.756,62.6931,62.738,13574.0
2017-08-22 10:20:00,69.86,69.9,69.84,69.88,20681.0,62.738,62.7739,62.72,62.756,20681.0
2017-08-22 10:25:00,69.87,69.89,69.85,69.86,9500.0,62.747,62.7649,62.729,62.738,9500.0
2017-08-22 10:30:00,69.86,69.9,69.84,69.89,18222.0,62.738,62.7739,62.72,62.7649,18222.0
2017-08-22 10:35:00,69.9,69.9,69.86,69.88,13686.0,62.7739,62.7739,62.738,62.756,13686.0
2017-08-22 10:40:00,69.88,69.96,69.85,69.95,49754.0,62.756,62.8278,62.729,62.8188,49754.0
2017-08-22 10:45:00,69.95,70.02,69.95,70.02,21754.0,62.8188,62.8817,62.8188,62.8817,21754.0
2017-08-22 10:50:00,70.02,70.07,70.02,70.06,21447.0,62.8817,62.9266,62.8817,62.9176,21447.0
2017-08-22 10:55:00,70.05,70.06,69.97,69.97,19483.0,62.9086,62.9176,62.8368,62.8368,19483.0
2017-08-22 11:00:00,69.98,70.04,69.97,69.98,24273.0,62.8458,62.8997,62.8368,62.8458,24273.0
2017-08-22 11:05:00,69.98,69.98,69.93,69.93,24627.0,62.8458,62.8458,62.8009,62.8009,24627.0
2017-08-22 11:10:00,69.93,69.95,69.91,69.91,22784.0,62.8009,62.8188,62.7829,62.7829,22784.0
2017-08-22 11:15:00,69.91,69.95,69.9,69.94,12317.0,62.7829,62.8188,62.7739,62.8098,12317.0
2017-08-22 11:20:00,69.95,69.95,69.87,69.9,19668.0,62.8188,62.8188,62.747,62.7739,19668.0
2017-08-22 11:25:00,69.89,69.91,69.89,69.91,9892.0,62.7649,62.7829,62.7649,62.7829,9892.0
2017-08-22 11:30:00,69.91,69.96,69.88,69.9,23145.0,62.7829,62.8278,62.756,62.7739,23145.0
2017-08-22 11:35:00,69.9,69.93,69.88,69.93,24935.0,62.7739,62.8009,62.756,62.8009,24935.0
2017-08-22 11:40:00,69.92,69.94,69.91,69.92,15900.0,62.7919,62.8098,62.7829,62.7919,15900.0
2017-08-22 11:45:00,69.93,69.95,69.91,69.95,13397.0,62.8009,62.8188,62.7829,62.8188,13397.0
2017-08-22 11:50:00,69.94,69.94,69.91,69.94,12462.0,62.8098,62.8098,62.7829,62.8098,12462.0
2017-08-22 11:55:00,69.93,69.95,69.91,69.92,13932.0,62.8009,62.8188,62.7829,62.7919,13932.0
2017-08-22 12:00:00,69.93,69.94,69.9,69.91,17764.0,62.8009,62.8098,62.7739,62.7829,17764.0
2017-08-22 12:05:00,69.92,69.95,69.88,69.95,13077.0,62.7919,62.8188,62.756,62.8188,13077.0
2017-08-22 12:10:00,69.97,70.06,69.97,70.05,11347.0,62.8368,62.9176,62.8368,62.9086,11347.0
2017-08-22 12:15:00,70.06,70.06,70.03,70.04,6225.0,62.9176,62.9176,62.8907,62.8997,6225.0
2017-08-22 12:20:00,70.03,70.04,69.98,69.98,10902.0,62.8907,62.8997,62.8458,62.8458,10902.0
2017-08-22 12:25:00,69.98,70.0,69.97,69.98,10494.0,62.8458,62.8637,62.8368,62.8458,10494.0
2017-08-22 12:30:00,69.99,69.99,69.95,69.97,9026.0,62.8548,62.8548,62.8188,62.8368,9026.0
2017-08-22 12:35:00,69.97,69.97,69.94,69.94,12773.0,62.8368,62.8368,62.8098,62.8098,12773.0
2017-08-22 12:40:00,69.95,69.96,69.94,69.96,10744.0,62.8188,62.8278,62.8098,62.8278,10744.0
2017-08-22 12:45:00,69.95,69.97,69.94,69.97,7796.0,62.8188,62.8368,62.8098,62.8368,7796.0
2017-08-22 12:50:00,69.97,69.97,69.92,69.96,15629.0,62.8368,62.8368,62.7919,62.8278,15629.0
2017-08-22 12:55:00,69.96,69.98,69.94,69.96,11598.0,62.8278,62.8458,62.8098,62.8278,11598.0
2017-08-22 13:00:00,69.96,69.99,69.95,69.98,6331.0,62.8278,62.8548,62.8188,62.8458,6331.0
2017-08-22 13:05:00,69.99,70.02,69.97,70.0,20706.0,62.8548,62.8817,62.8368,62.8637,20706.0
2017-08-22 13:10:00,70.01,70.01,70.0,70.01,2900.0,62.8727,62.8727,62.8637,62.8727,2900.0
2017-08-22 13:15:00,70.01,70.01,69.97,69.98,22249.0,62.8727,62.8727,62.8368,62.8458,22249.0
2017-08-22 13:20:00,69.98,70.02,69.97,70.01,8089.0,62.8458,62.8817,62.8368,62.8727,8089.0
2017-08-22 13:25:00,70.01,70.1,70.01,70.1,9109.0,62.8727,62.9535,62.8727,62.9535,9109.0
2017-08-22 13:30:00,70.1,70.1,70.04,70.05,16917.0,62.9535,62.9535,62.8997,62.9086,16917.0
2017-08-22 13:35:00,70.05,70.08,70.04,70.04,12765.0,62.9086,62.9356,62.8997,62.8997,12765.0
2017-08-22 13:40:00,70.05,70.05,69.98,69.98,12425.0,62.9086,62.9086,62.8458,62.8458,12425.0
2017-08-22 13:45:00,69.98,69.99,69.97,69.99,7834.0,62.8458,62.8548,62.8368,62.8548,7834.0
2017-08-22 13:50:00,69.98,69.99,69.97,69.98,6747.0,62.8458,62.8548,62.8368,62.8458,6747.0
2017-08-22 13:55:00,69.98,70.0,69.97,70.0,13014.0,62.8458,62.8637,62.8368,62.8637,13014.0
2017-08-22 14:00:00,70.0,70.04,70.0,70.04,7350.0,62.8637,62.8997,62.8637,62.8997,7350.0
2017-08-22 14:05:00,70.04,70.05,70.03,70.05,6762.0,62.8997,62.9086,62.8907,62.9086,6762.0
2017-08-22 14:10:00,70.05,70.08,70.03,70.05,23481.0,62.9086,62.9356,62.8907,62.9086,23481.0
2017-08-22 14:15:00,70.05,70.1,70.03,70.1,16293.0,62.9086,62.9535,62.8907,62.9535,16293.0
2017-08-22 14:20:00,70.09,70.12,70.08,70.09,25569.0,62.9446,62.9715,62.9356,62.9446,25569.0
2017-08-22 14:25:00,70.09,70.1,70.07,70.08,21809.0,62.9446,62.9535,62.9266,62.9356,21809.0
2017-08-22 14:30:00,70.08,70.12,70.08,70.1,18359.0,62.9356,62.9715,62.9356,62.9535,18359.0
2017-08-22 14:35:00,70.11,70.14,70.09,70.14,19197.0,62.9625,62.9895,62.9446,62.9895,19197.0
2017-08-22 14:40:00,70.14,70.14,70.06,70.13,41619.0,62.9895,62.9895,62.9176,62.9805,41619.0
2017-08-22 14:45:00,70.13,70.13,70.07,70.08,21793.0,62.9805,62.9805,62.9266,62.9356,21793.0
2017-08-22 14:50:00,70.09,70.15,70.08,70.13,11069.0,62.9446,62.9984,62.9356,62.9805,11069.0
2017-08-22 14:55:00,70.13,70.17,70.12,70.17,8187.0,62.9805,63.0164,62.9715,63.0164,8187.0
2017-08-22 15:00:00,70.17,70.18,70.15,70.17,21762.0,63.0164,63.0254,62.9984,63.0164,21762.0
2017-08-22 15:05:00,70.17,70.18,70.11,70.17,33849.0,63.0164,63.0254,62.9625,63.0164,33849.0
2017-08-22 15:10:00,70.17,70.21,70.16,70.19,16413.0,63.0164,63.0523,63.0074,63.0344,16413.0
2017-08-22 15:15:00,70.19,70.23,70.18,70.2,20632.0,63.0344,63.0703,63.0254,63.0433,20632.0
2017-08-22 15:20:00,70.2,70.21,70.17,70.17,14683.0,63.0433,63.0523,63.0164,63.0164,14683.0
2017-08-22 15:25:00,70.17,70.2,70.17,70.18,14442.0,63.0164,63.0433,63.0164,63.0254,14442.0
2017-08-22 15:30:00,70.2,70.21,70.16,70.16,32716.0,63.0433,63.0523,63.0074,63.0074,32716.0
2017-08-22 15:35:00,70.16,70.23,70.15,70.22,45025.0,63.0074,63.0703,62.9984,63.0613,45025.0
2017-08-22 15:40:00,70.22,70.26,70.19,70.24,46801.0,63.0613,63.0972,63.0344,63.0793,46801.0
2017-08-22 15:45:00,70.24,70.29,70.21,70.22,48339.0,63.0793,63.1242,63.0523,63.0613,48339.0
2017-08-22 15:50:00,70.22,70.3,70.21,70.26,97671.0,63.0613,63.1331,63.0523,63.0972,97671.0
2017-08-22 15:55:00,70.27,70.29,70.1,70.13,298866.0,63.1062,63.1242,62.9535,62.9805,298866.0
2017-08-23 09:30:00,70.01,70.06,69.84,69.93,58741.0,62.8727,62.9176,62.72,62.8009,58741.0
2017-08-23 09:35:00,69.91,70.02,69.87,69.97,64219.0,62.7829,62.8817,62.747,62.8368,64219.0
2017-08-23 09:40:00,69.97,70.11,69.96,70.1,44470.0,62.8368,62.9625,62.8278,62.9535,44470.0
2017-08-23 09:45:00,70.1,70.11,70.05,70.08,53946.0,62.9535,62.9625,62.9086,62.9356,53946.0
2017-08-23 09:50:00,70.07,70.1,70.01,70.03,21354.0,62.9266,62.9535,62.8727,62.8907,21354.0
2017-08-23 09:55:00,70.05,70.08,70.0,70.01,22646.0,62.9086,62.9356,62.8637,62.8727,22646.0
2017-08-23 10:00:00,70.0,70.02,69.95,70.01,22165.0,62.8637,62.8817,62.8188,62.8727,22165.0
2017-08-23 10:05:00,70.0,70.04,69.85,69.9,15582.0,62.8637,62.8997,62.729,62.7739,15582.0
2017-08-23 10:10:00,69.91,69.94,69.86,69.91,34108.0,62.7829,62.8098,62.738,62.7829,34108.0
2017-08-23 10:15:00,69.91,69.97,69.91,69.93,13122.0,62.7829,62.8368,62.7829,62.8009,13122.0
2017-08-23 10:20:00,69.95,69.98,69.9,69.94,13543.0,62.8188,62.8458,62.7739,62.8098,13543.0
2017-08-23 10:25:00,69.92,69.95,69.91,69.94,7417.0,62.7919,62.8188,62.7829,62.8098,7417.0
2017-08-23 10:30:00,69.94,69.94,69.85,69.91,14851.0,62.8098,62.8098,62.729,62.7829,14851.0
2017-08-23 10:35:00,69.92,69.93,69.89,69.91,16197.0,62.7919,62.8009,62.7649,62.7829,16197.0
2017-08-23 10:40:00,69.91,69.93,69.84,69.89,26024.0,62.7829,62.8009,62.72,62.7649,26024.0
2017-08-23 10:45:00,69.88,70.02,69.88,70.01,9995.0,62.756,62.8817,62.756,62.8727,9995.0
2017-08-23 10:50:00,70.02,70.04,69.96,70.02,14828.0,62.8817,62.8997,62.8278,62.8817,14828.0
2017-08-23 10:55:00,70.01,70.02,69.97,69.98,32654.0,62.8727,62.8817,62.8368,62.8458,32654.0
2017-08-23 11:00:00,69.97,70.03,69.96,70.01,28205.0,62.8368,62.8907,62.8278,62.8727,28205.0
2017-08-23 11:05:00,70.0,70.01,69.95,69.95,18631.0,62.8637,62.8727,62.8188,62.8188,18631.0
2017-08-23 11:10:00,69.95,69.98,69.93,69.94,14314.0,62.8188,62.8458,62.8009,62.8098,14314.0
2017-08-23 11:15:00,69.94,69.99,69.93,69.98,16018.0,62.8098,62.8548,62.8009,62.8458,16018.0
2017-08-23 11:20:00,69.98,70.07,69.97,70.06,12604.0,62.8458,62.9266,62.8368,62.9176,12604.0
2017-08-23 11:25:00,70.06,70.08,70.04,70.06,13899.0,62.9176,62.9356,62.8997,62.9176,13899.0
2017-08-23 11:30:00,70.06,70.06,70.02,70.04,7568.0,62.9176,62.9176,62.8817,62.8997,7568.0
2017-08-23 11:35:00,70.04,70.07,70.01,70.07,12374.0,62.8997,62.9266,62.8727,62.9266,12374.0
2017-08-23 11:40:00,70.07,70.11,70.07,70.08,17446.0,62.9266,62.9625,62.9266,62.9356,17446.0
2017-08-23 11:45:00,70.08,70.09,70.01,70.02,14929.0,62.9356,62.9446,62.8727,62.8817,14929.0
2017-08-23 11:50:00,70.02,70.05,70.0,70.03,11203.0,62.8817,62.9086,62.8637,62.8907,11203.0
2017-08-23 11:55:00,70.02,70.04,70.0,70.01,8700.0,62.8817,62.8997,62.8637,62.8727,8700.0
2017-08-23 12:00:00,70.0,70.04,69.98,70.01,13079.0,62.8637,62.8997,62.8458,62.8727,13079.0
2017-08-23 12:05:00,70.01,70.01,69.98,69.99,6522.0,62.8727,62.8727,62.8458,62.8548,6522.0
2017-08-23 12:10:00,69.99,70.01,69.97,70.0,3257.0,62.8548,62.8727,62.8368,62.8637,3257.0
2017-08-23 12:15:00,70.0,70.01,69.98,70.0,6982.0,62.8637,62.8727,62.8458,62.8637,6982.0
2017-08-23 12:20:00,70.0,70.0,69.93,69.93,8960.0,62.8637,62.8637,62.8009,62.8009,8960.0
2017-08-23 12:25:00,69.94,69.94,69.9,69.94,26424.0,62.8098,62.8098,62.7739,62.8098,26424.0
2017-08-23 12:30:00,69.94,69.96,69.94,69.96,5900.0,62.8098,62.8278,62.8098,62.8278,5900.0
2017-08-23 12:35:00,69.96,69.97,69.93,69.93,12000.0,62.8278,62.8368,62.8009,62.8009,12000.0
2017-08-23 12:40:00,69.94,69.95,69.91,69.94,10700.0,62.8098,62.8188,62.7829,62.8098,10700.0
2017-08-23 12:45:00,69.94,69.95,69.92,69.94,12120.0,62.8098,62.8188,62.7919,62.8098,12120.0
2017-08-23 12:50:00,69.94,69.96,69.93,69.95,10340.0,62.8098,62.8278,62.8009,62.8188,10340.0
2017-08-23 12:55:00,69.96,69.96,69.95,69.96,8674.0,62.8278,62.8278,62.8188,62.8278,8674.0
2017-08-23 13:00:00,69.95,69.98,69.95,69.96,6938.0,62.8188,62.8458,62.8188,62.8278,6938.0
2017-08-23 13:05:00,69.95,69.97,69.93,69.97,8218.0,62.8188,62.8368,62.8009,62.8368,8218.0
2017-08-23 13:10:00,69.97,69.99,69.96,69.98,5092.0,62.8368,62.8548,62.8278,62.8458,5092.0
2017-08-23 13:15:00,69.98,69.98,69.89,69.93,14234.0,62.8458,62.8458,62.7649,62.8009,14234.0
2017-08-23 13:20:00,69.93,69.94,69.91,69.92,12754.0,62.8009,62.8098,62.7829,62.7919,12754.0
2017-08-23 13:25:00,69.91,69.92,69.85,69.89,15183.0,62.7829,62.7919,62.729,62.7649,15183.0
2017-08-23 13:30:00,69.88,69.9,69.88,69.89,5800.0,62.756,62.7739,62.756,62.7649,5800.0
2017-08-23 13:35:00,69.88,69.9,69.87,69.88,9197.0,62.756,62.7739,62.747,62.756,9197.0
2017-08-23 13:40:00,69.89,69.95,69.88,69.93,14774.0,62.7649,62.8188,62.756,62.8009,14774.0
2017-08-23 13:45:00,69.94,69.95,69.92,69.92,5215.0,62.8098,62.8188,62.7919,62.7919,5215.0
2017-08-23 13:50:00,69.92,69.92,69.87,69.89,9588.0,62.7919,62.7919,62.747,62.7649,9588.0
2017-08-23 13:55:00,69.88,69.93,69.88,69.93,6676.0,62.756,62.8009,62.756,62.8009,6676.0
2017-08-23 14:00:00,69.93,69.96,69.93,69.96,10769.0,62.8009,62.8278,62.8009,62.8278,10769.0
2017-08-23 14:05:00,69.95,69.96,69.92,69.94,5800.0,62.8188,62.8278,62.7919,62.8098,5800.0
2017-08-23 14:10:00,69.93,70.01,69.93,69.98,17345.0,62.8009,62.8727,62.8009,62.8458,17345.0
2017-08-23 14:15:00,69.99,69.99,69.96,69.96,4492.0,62.8548,62.8548,62.8278,62.8278,4492.0
2017-08-23 14:20:00,69.96,70.02,69.96,70.0,16293.0,62.8278,62.8817,62.8278,62.8637,16293.0
2017-08-23 14:25:00,69.99,70.0,69.97,69.98,12988.0,62.8548,62.8637,62.8368,62.8458,12988.0
2017-08-23 14:30:00,69.98,70.03,69.97,70.0,8687.0,62.8458,62.8907,62.8368,62.8637,8687.0
2017-08-23 14:35:00,70.0,70.01,69.99,70.0,5399.0,62.8637,62.8727,62.8548,62.8637,5399.0
2017-08-23 14:40:00,70.0,70.06,70.0,70.05,6705.0,62.8637,62.9176,62.8637,62.9086,6705.0
2017-08-23 14:45:00,70.05,70.05,70.03,70.05,11406.0,62.9086,62.9086,62.8907,62.9086,11406.0
2017-08-23 14:50:00,70.05,70.08,70.04,70.06,8500.0,62.9086,62.9356,62.8997,62.9176,8500.0
2017-08-23 14:55:00,70.05,70.07,70.05,70.06,6086.0,62.9086,62.9266,62.9086,62.9176,6086.0
2017-08-23 15:00:00,70.05,70.08,70.05,70.07,8384.0,62.9086,62.9356,62.9086,62.9266,8384.0
2017-08-23 15:05:00,70.07,70.09,70.06,70.06,9757.0,62.9266,62.9446,62.9176,62.9176,9757.0
2017-08-23 15:10:00,70.07,70.09,70.06,70.06,12800.0,62.9266,62.9446,62.9176,62.9176,12800.0
2017-08-23 15:15:00,70.06,70.08,70.06,70.06,13760.0,62.9176,62.9356,62.9176,62.9176,13760.0
2017-08-23 15:20:00,70.06,70.07,70.06,70.06,12648.0,62.9176,62.9266,62.9176,62.9176,12648.0
2017-08-23 15:25:00,70.07,70.1,70.06,70.09,20429.0,62.9266,62.9535,62.9176,62.9446,20429.0
2017-08-23 15:30:00,70.09,70.1,70.08,70.09,12857.0,62.9446,62.9535,62.9356,62.9446,12857.0
2017-08-23 15:35:00,70.09,70.11,70.06,70.1,30209.0,62.9446,62.9625,62.9176,62.9535,30209.0
2017-08-23 15:40:00,70.09,70.12,70.09,70.1,15521.0,62.9446,62.9715,62.9446,62.9535,15521.0
2017-08-23 15:45:00,70.1,70.11,70.08,70.09,36206.0,62.9535,62.9625,62.9356,62.9446,36206.0
2017-08-23 15:50:00,70.09,70.13,70.08,70.12,49171.0,62.9446,62.9805,62.9356,62.9715,49171.0
2017-08-23 15:55:00,70.12,70.12,70.0,70.01,142327.0,62.9715,62.9715,62.8637,62.8727,142327.0
2017-08-24 09:30:00,70.12,70.25,70.05,70.25,29060.0,62.9715,63.0882,62.9086,63.0882,29060.0
2017-08-24 09:35:00,70.2,70.34,70.17,70.19,11531.0,63.0433,63.1691,63.0164,63.0344,11531.0
2017-08-24 09:40:00,70.18,70.2,70.08,70.12,10928.0,63.0254,63.0433,62.9356,62.9715,10928.0
2017-08-24 09:45:00,70.12,70.17,70.1,70.12,10041.0,62.9715,63.0164,62.9535,62.9715,10041.0
2017-08-24 09:50:00,70.13,70.13,69.96,69.96,26659.0,62.9805,62.9805,62.8278,62.8278,26659.0
2017-08-24 09:55:00,69.97,69.99,69.87,69.9,15287.0,62.8368,62.8548,62.747,62.7739,15287.0
2017-08-24 10:00:00,69.89,69.94,69.84,69.89,13019.0,62.7649,62.8098,62.72,62.7649,13019.0
2017-08-24 10:05:00,69.89,69.91,69.76,69.8,16033.0,62.7649,62.7829,62.6482,62.6841,16033.0
2017-08-24 10:10:00,69.79,69.82,69.74,69.79,16072.0,62.6751,62.7021,62.6302,62.6751,16072.0
2017-08-24 10:15:00,69.8,69.9,69.8,69.88,10801.0,62.6841,62.7739,62.6841,62.756,10801.0
2017-08-24 10:20:00,69.86,69.91,69.84,69.87,6929.0,62.738,62.7829,62.72,62.747,6929.0
2017-08-24 10:25:00,69.87,69.94,69.86,69.91,6616.0,62.747,62.8098,62.738,62.7829,6616.0
2017-08-24 10:30:00,69.93,69.99,69.9,69.98,9846.0,62.8009,62.8548,62.7739,62.8458,9846.0
2017-08-24 10:35:00,69.98,70.02,69.94,69.95,7529.0,62.8458,62.8817,62.8098,62.8188,7529.0
2017-08-24 10:40:00,69.96,69.97,69.93,69.95,5000.0,62.8278,62.8368,62.8009,62.8188,5000.0
2017-08-24 10:45:00,69.95,69.99,69.88,69.89,11019.0,62.8188,62.8548,62.756,62.7649,11019.0
2017-08-24 10:50:00,69.91,69.94,69.87,69.94,8339.0,62.7829,62.8098,62.747,62.8098,8339.0
2017-08-24 10:55:00,69.93,70.01,69.93,69.96,8145.0,62.8009,62.8727,62.8009,62.8278,8145.0
2017-08-24 11:00:00,69.96,69.98,69.92,69.94,7544.0,62.8278,62.8458,62.7919,62.8098,7544.0
2017-08-24 11:05:00,69.92,69.97,69.92,69.95,15918.0,62.7919,62.8368,62.7919,62.8188,15918.0
2017-08-24 11:10:00,69.95,69.97,69.84,69.85,8921.0,62.8188,62.8368,62.72,62.729,8921.0
2017-08-24 11:15:00,69.84,69.84,69.67,69.73,22002.0,62.72,62.72,62.5674,62.6213,22002.0
2017-08-24 11:20:00,69.72,69.74,69.67,69.72,9624.0,62.6123,62.6302,62.5674,62.6123,9624.0
2017-08-24 11:25:00,69.72,69.72,69.6,69.65,33058.0,62.6123,62.6123,62.5045,62.5494,33058.0
2017-08-24 11:30:00,69.64,69.64,69.52,69.55,23156.0,62.5404,62.5404,62.4327,62.4596,23156.0
2017-08-24 11:35:00,69.55,69.61,69.53,69.54,12461.0,62.4596,62.5135,62.4416,62.4506,12461.0
2017-08-24 11:40:00,69.55,69.61,69.53,69.58,9195.0,62.4596,62.5135,62.4416,62.4865,9195.0
2017-08-24 11:45:00,69.59,69.61,69.55,69.57,12634.0,62.4955,62.5135,62.4596,62.4776,12634.0
2017-08-24 11:50:00,69.57,69.59,69.56,69.57,13686.0,62.4776,62.4955,62.4686,62.4776,13686.0
2017-08-24 11:55:00,69.56,69.6,69.55,69.6,7173.0,62.4686,62.5045,62.4596,62.5045,7173.0
2017-08-24 12:00:00,69.61,69.63,69.58,69.58,6274.0,62.5135,62.5315,62.4865,62.4865,6274.0
2017-08-24 12:05:00,69.58,69.61,69.55,69.56,11598.0,62.4865,62.5135,62.4596,62.4686,11598.0
2017-08-24 12:10:00,69.57,69.64,69.57,69.6,9404.0,62.4776,62.5404,62.4776,62.5045,9404.0
2017-08-24 12:15:00,69.6,69.64,69.55,69.62,9674.0,62.5045,62.5404,62.4596,62.5225,9674.0
2017-08-24 12:20:00,69.62,69.66,69.59,69.64,9209.0,62.5225,62.5584,62.4955,62.5404,9209.0
2017-08-24 12:25:00,69.64,69.69,69.63,69.66,3202.0,62.5404,62.5853,62.5315,62.5584,3202.0
2017-08-24 12:30:00,69.67,69.72,69.64,69.64,8930.0,62.5674,62.6123,62.5404,62.5404,8930.0
2017-08-24 12:35:00,69.66,69.68,69.62,69.66,2564.0,62.5584,62.5764,62.5225,62.5584,2564.0
2017-08-24 12:40:00,69.66,69.77,69.66,69.74,4136.0,62.5584,62.6572,62.5584,62.6302,4136.0
2017-08-24 12:45:00,69.73,69.77,69.7,69.77,4636.0,62.6213,62.6572,62.5943,62.6572,4636.0
2017-08-24 12:50:00,69.77,69.8,69.77,69.79,4048.0,62.6572,62.6841,62.6572,62.6751,4048.0
2017-08-24 12:55:00,69.8,69.84,69.79,69.81,7551.0,62.6841,62.72,62.6751,62.6931,7551.0
2017-08-24 13:00:00,69.8,69.83,69.79,69.82,4669.0,62.6841,62.7111,62.6751,62.7021,4669.0
2017-08-24 13:05:00,69.82,69.85,69.81,69.81,4300.0,62.7021,62.729,62.6931,62.6931,4300.0
2017-08-24 13:10:00,69.83,69.9,69.82,69.9,10142.0,62.7111,62.7739,62.7021,62.7739,10142.0
2017-08-24 13:15:00,69.9,69.94,69.88,69.91,7300.0,62.7739,62.8098,62.756,62.7829,7300.0
2017-08-24 13:20:00,69.91,69.94,69.9,69.9,6410.0,62.7829,62.8098,62.7739,62.7739,6410.0
2017-08-24 13:25:00,69.91,69.91,69.89,69.89,5548.0,62.7829,62.7829,62.7649,62.7649,5548.0
2017-08-24 13:30:00,69.89,69.89,69.83,69.83,5261.0,62.7649,62.7649,62.7111,62.7111,5261.0
2017-08-24 13:35:00,69.84,69.86,69.79,69.81,5281.0,62.72,62.738,62.6751,62.6931,5281.0
2017-08-24 13:40:00,69.83,69.85,69.81,69.81,9334.0,62.7111,62.729,62.6931,62.6931,9334.0
2017-08-24 13:45:00,69.84,69.87,69.84,69.85,3484.0,62.72,62.747,62.72,62.729,3484.0
2017-08-24 13:50:00,69.85,69.89,69.84,69.86,8844.0,62.729,62.7649,62.72,62.738,8844.0
2017-08-24 13:55:00,69.86,69.89,69.85,69.87,7049.0,62.738,62.7649,62.729,62.747,7049.0
2017-08-24 14:00:00,69.87,69.91,69.87,69.87,8854.0,62.747,62.7829,62.747,62.747,8854.0
2017-08-24 14:05:00,69.87,69.87,69.79,69.79,23783.0,62.747,62.747,62.6751,62.6751,23783.0
2017-08-24 14:10:00,69.79,69.79,69.7,69.72,9933.0,62.6751,62.6751,62.5943,62.6123,9933.0
2017-08-24 14:15:00,69.73,69.77,69.72,69.77,6837.0,62.6213,62.6572,62.6123,62.6572,6837.0
2017-08-24 14:20:00,69.78,69.81,69.78,69.8,5760.0,62.6662,62.6931,62.6662,62.6841,5760.0
2017-08-24 14:25:00,69.81,69.82,69.77,69.79,9508.0,62.6931,62.7021,62.6572,62.6751,9508.0
2017-08-24 14:30:00,69.78,69.84,69.76,69.8,14709.0,62.6662,62.72,62.6482,62.6841,14709.0
2017-08-24 14:35:00,69.79,69.82,69.75,69.75,17924.0,62.6751,62.7021,62.6392,62.6392,17924.0
2017-08-24 14:40:00,69.75,69.75,69.7,69.71,8438.0,62.6392,62.6392,62.5943,62.6033,8438.0
2017-08-24 14:45:00,69.7,69.72,69.67,69.68,13941.0,62.5943,62.6123,62.5674,62.5764,13941.0
2017-08-24 14:50:00,69.66,69.74,69.66,69.72,5645.0,62.5584,62.6302,62.5584,62.6123,5645.0
2017-08-24 14:55:00,69.73,69.75,69.7,69.72,10750.0,62.6213,62.6392,62.5943,62.6123,10750.0
2017-08-24 15:00:00,69.73,69.74,69.68,69.7,11791.0,62.6213,62.6302,62.5764,62.5943,11791.0
2017-08-24 15:05:00,69.72,69.73,69.69,69.7,8508.0,62.6123,62.6213,62.5853,62.5943,8508.0
2017-08-24 15:10:00,69.7,69.71,69.69,69.7,11448.0,62.5943,62.6033,62.5853,62.5943,11448.0
2017-08-24 15:15:00,69.7,69.79,69.69,69.79,10292.0,62.5943,62.6751,62.5853,62.6751,10292.0
2017-08-24 15:20:00,69.79,69.84,69.76,69.82,12515.0,62.6751,62.72,62.6482,62.7021,12515.0
2017-08-24 15:25:00,69.81,69.87,69.8,69.84,15794.0,62.6931,62.747,62.6841,62.72,15794.0
2017-08-24 15:30:00,69.85,69.86,69.79,69.81,24465.0,62.729,62.738,62.6751,62.6931,24465.0
2017-08-24 15:35:00,69.81,69.86,69.8,69.86,16130.0,62.6931,62.738,62.6841,62.738,16130.0
2017-08-24 15:40:00,69.86,69.89,69.81,69.82,26364.0,62.738,62.7649,62.6931,62.7021,26364.0
2017-08-24 15:45:00,69.82,69.85,69.8,69.8,25301.0,62.7021,62.729,62.6841,62.6841,25301.0
2017-08-24 15:50:00,69.8,69.85,69.76,69.85,51257.0,62.6841,62.729,62.6482,62.729,51257.0
2017-08-24 15:55:00,69.85,69.87,69.82,69.83,123478.0,62.729,62.747,62.7021,62.7111,123478.0
2017-08-25 09:30:00,70.09,70.22,69.85,70.16,30498.0,62.9446,63.0613,62.729,63.0074,30498.0
2017-08-25 09:35:00,70.23,70.38,70.23,70.37,9199.0,63.0703,63.205,63.0703,63.196,9199.0
2017-08-25 09:40:00,70.35,70.39,70.26,70.32,15693.0,63.1781,63.214,63.0972,63.1511,15693.0
2017-08-25 09:45:00,70.32,70.34,70.28,70.33,11069.0,63.1511,63.1691,63.1152,63.1601,11069.0
2017-08-25 09:50:00,70.33,70.54,70.32,70.52,22046.0,63.1601,63.3487,63.1511,63.3307,22046.0
2017-08-25 09:55:00,70.53,70.58,70.48,70.53,19373.0,63.3397,63.3846,63.2948,63.3397,19373.0
2017-08-25 10:00:00,70.55,70.74,70.54,70.55,20890.0,63.3577,63.5283,63.3487,63.3577,20890.0
2017-08-25 10:05:00,70.56,70.59,70.51,70.54,15555.0,63.3666,63.3936,63.3217,63.3487,15555.0
2017-08-25 10:10:00,70.54,70.61,70.53,70.55,15465.0,63.3487,63.4115,63.3397,63.3577,15465.0
2017-08-25 10:15:00,70.57,70.58,70.5,70.57,9433.0,63.3756,63.3846,63.3128,63.3756,9433.0
2017-08-25 10:20:00,70.57,70.58,70.49,70.53,12792.0,63.3756,63.3846,63.3038,63.3397,12792.0
2017-08-25 10:25:00,70.53,70.57,70.5,70.57,9867.0,63.3397,63.3756,63.3128,63.3756,9867.0
2017-08-25 10:30:00,70.58,70.58,70.5,70.5,9328.0,63.3846,63.3846,63.3128,63.3128,9328.0
2017-08-25 10:35:00,70.49,70.57,70.49,70.54,8448.0,63.3038,63.3756,63.3038,63.3487,8448.0
2017-08-25 10:40:00,70.54,70.54,70.45,70.46,12138.0,63.3487,63.3487,63.2679,63.2768,12138.0
2017-08-25 10:45:00,70.45,70.45,70.33,70.33,7190.0,63.2679,63.2679,63.1601,63.1601,7190.0
2017-08-25 10:50:00,70.33,70.37,70.32,70.34,3493.0,63.1601,63.196,63.1511,63.1691,3493.0
2017-08-25 10:55:00,70.32,70.39,70.31,70.31,13210.0,63.1511,63.214,63.1421,63.1421,13210.0
2017-08-25 11:00:00,70.3,70.31,70.16,70.16,15019.0,63.1331,63.1421,63.0074,63.0074,15019.0
2017-08-25 11:05:00,70.17,70.19,70.13,70.19,3607.0,63.0164,63.0344,62.9805,63.0344,3607.0
2017-08-25 11:10:00,70.18,70.21,70.13,70.13,13822.0,63.0254,63.0523,62.9805,62.9805,13822.0
2017-08-25 11:15:00,70.14,70.21,70.1,70.21,14140.0,62.9895,63.0523,62.9535,63.0523,14140.0
2017-08-25 11:20:00,70.2,70.21,70.15,70.16,11939.0,63.0433,63.0523,62.9984,63.0074,11939.0
2017-08-25 11:25:00,70.16,70.19,70.16,70.19,6086.0,63.0074,63.0344,63.0074,63.0344,6086.0
2017-08-25 11:30:00,70.19,70.22,70.13,70.14,11164.0,63.0344,63.0613,62.9805,62.9895,11164.0
2017-08-25 11:35:00,70.15,70.22,70.15,70.19,7843.0,62.9984,63.0613,62.9984,63.0344,7843.0
2017-08-25 11:40:00,70.21,70.25,70.21,70.23,6240.0,63.0523,63.0882,63.0523,63.0703,6240.0
2017-08-25 11:45:00,70.24,70.25,70.23,70.24,11303.0,63.0793,63.0882,63.0703,63.0793,11303.0
2017-08-25 11:50:00,70.24,70.25,70.19,70.22,6735.0,63.0793,63.0882,63.0344,63.0613,6735.0
2017-08-25 11:55:00,70.2,70.22,70.17,70.19,7431.0,63.0433,63.0613,63.0164,63.0344,7431.0
2017-08-25 12:00:00,70.19,70.25,70.19,70.22,7860.0,63.0344,63.0882,63.0344,63.0613,7860.0
2017-08-25 12:05:00,70.23,70.26,70.21,70.25,6442.0,63.0703,63.0972,63.0523,63.0882,6442.0
2017-08-25 12:10:00,70.25,70.31,70.25,70.3,7005.0,63.0882,63.1421,63.0882,63.1331,7005.0
2017-08-25 12:15:00,70.3,70.3,70.25,70.3,6128.0,63.1331,63.1331,63.0882,63.1331,6128.0
2017-08-25 12:20:00,70.29,70.31,70.29,70.29,4300.0,63.1242,63.1421,63.1242,63.1242,4300.0
2017-08-25 12:25:00,70.31,70.33,70.29,70.29,3747.0,63.1421,63.1601,63.1242,63.1242,3747.0
2017-08-25 12:30:00,70.29,70.3,70.26,70.26,6300.0,63.1242,63.1331,63.0972,63.0972,6300.0
2017-08-25 12:35:00,70.27,70.29,70.19,70.21,20193.0,63.1062,63.1242,63.0344,63.0523,20193.0
2017-08-25 12:40:00,70.21,70.23,70.18,70.2,4469.0,63.0523,63.0703,63.0254,63.0433,4469.0
2017-08-25 12:45:00,70.2,70.22,70.18,70.18,15039.0,63.0433,63.0613,63.0254,63.0254,15039.0
2017-08-25 12:50:00,70.19,70.22,70.18,70.2,9035.0,63.0344,63.0613,63.0254,63.0433,9035.0
2017-08-25 12:55:00,70.2,70.22,70.2,70.21,3600.0,63.0433,63.0613,63.0433,63.0523,3600.0
2017-08-25 13:00:00,70.21,70.24,70.2,70.24,18645.0,63.0523,63.0793,63.0433,63.0793,18645.0
2017-08-25 13:05:00,70.23,70.25,70.22,70.24,8383.0,63.0703,63.0882,63.0613,63.0793,8383.0
2017-08-25 13:10:00,70.24,70.25,70.22,70.23,9432.0,63.0793,63.0882,63.0613,63.0703,9432.0
2017-08-25 13:15:00,70.23,70.23,70.17,70.17,8549.0,63.0703,63.0703,63.0164,63.0164,8549.0
2017-08-25 13:20:00,70.16,70.19,70.13,70.19,8987.0,63.0074,63.0344,62.9805,63.0344,8987.0
2017-08-25 13:25:00,70.19,70.2,70.15,70.15,6300.0,63.0344,63.0433,62.9984,62.9984,6300.0
2017-08-25 13:30:00,70.15,70.17,70.14,70.14,8094.0,62.9984,63.0164,62.9895,62.9895,8094.0
2017-08-25 13:35:00,70.15,70.18,70.14,70.17,6730.0,62.9984,63.0254,62.9895,63.0164,6730.0
2017-08-25 13:40:00,70.17,70.17,70.07,70.09,26078.0,63.0164,63.0164,62.9266,62.9446,26078.0
2017-08-25 13:45:00,70.09,70.1,70.01,70.03,14463.0,62.9446,62.9535,62.8727,62.8907,14463.0
2017-08-25 13:50:00,70.03,70.04,70.0,70.03,26373.0,62.8907,62.8997,62.8637,62.8907,26373.0
2017-08-25 13:55:00,70.03,70.03,70.0,70.03,15900.0,62.8907,62.8907,62.8637,62.8907,15900.0
2017-08-25 14:00:00,70.02,70.03,70.0,70.02,19012.0,62.8817,62.8907,62.8637,62.8817,19012.0
2017-08-25 14:05:00,70.02,70.03,70.0,70.02,11541.0,62.8817,62.8907,62.8637,62.8817,11541.0
2017-08-25 14:10:00,70.02,70.05,70.0,70.01,22301.0,62.8817,62.9086,62.8637,62.8727,22301.0
2017-08-25 14:15:00,70.01,70.03,69.98,69.99,21529.0,62.8727,62.8907,62.8458,62.8548,21529.0
2017-08-25 14:20:00,69.99,70.03,69.98,70.02,10531.0,62.8548,62.8907,62.8458,62.8817,10531.0
2017-08-25 14:25:00,70.02,70.03,70.01,70.02,9323.0,62.8817,62.8907,62.8727,62.8817,9323.0
2017-08-25 14:30:00,70.03,70.03,69.99,70.02,17865.0,62.8907,62.8907,62.8548,62.8817,17865.0
2017-08-25 14:35:00,70.02,70.02,69.99,70.0,16734.0,62.8817,62.8817,62.8548,62.8637,16734.0
2017-08-25 14:40:00,70.0,70.01,69.99,70.0,15315.0,62.8637,62.8727,62.8548,62.8637,15315.0
2017-08-25 14:45:00,69.99,70.0,69.95,70.0,12144.0,62.8548,62.8637,62.8188,62.8637,12144.0
2017-08-25 14:50:00,70.0,70.02,69.97,70.02,8739.0,62.8637,62.8817,62.8368,62.8817,8739.0
2017-08-25 14:55:00,70.02,70.02,70.0,70.02,12075.0,62.8817,62.8817,62.8637,62.8817,12075.0
2017-08-25 15:00:00,70.02,70.02,69.93,69.97,26122.0,62.8817,62.8817,62.8009,62.8368,26122.0
2017-08-25 15:05:00,69.99,70.01,69.98,70.01,13632.0,62.8548,62.8727,62.8458,62.8727,13632.0
2017-08-25 15:10:00,70.0,70.09,69.99,70.05,40056.0,62.8637,62.9446,62.8548,62.9086,40056.0
2017-08-25 15:15:00,70.05,70.06,69.99,70.03,33930.0,62.9086,62.9176,62.8548,62.8907,33930.0
2017-08-25 15:20:00,70.03,70.05,70.01,70.01,24148.0,62.8907,62.9086,62.8727,62.8727,24148.0
2017-08-25 15:25:00,70.01,70.04,69.99,70.02,15951.0,62.8727,62.8997,62.8548,62.8817,15951.0
2017-08-25 15:30:00,70.01,70.03,69.97,69.98,18592.0,62.8727,62.8907,62.8368,62.8458,18592.0
2017-08-25 15:35:00,69.98,70.0,69.97,69.99,11902.0,62.8458,62.8637,62.8368,62.8548,11902.0
2017-08-25 15:40:00,69.98,70.05,69.96,69.98,22827.0,62.8458,62.9086,62.8278,62.8458,22827.0
2017-08-25 15:45:00,69.99,70.01,69.96,70.01,22412.0,62.8548,62.8727,62.8278,62.8727,22412.0
2017-08-25 15:50:00,70.01,70.02,69.85,69.87,99804.0,62.8727,62.8817,62.729,62.747,99804.0
2017-08-25 15:55:00,69.88,69.88,69.77,69.79,139520.0,62.756,62.756,62.6572,62.6751,139520.0
2017-08-28 09:30:00,69.98,70.29,69.91,70.12,82043.0,62.8458,63.1242,62.7829,62.9715,82043.0
2017-08-28 09:35:00,70.12,70.13,69.98,70.03,46572.0,62.9715,62.9805,62.8458,62.8907,46572.0
2017-08-28 09:40:00,70.01,70.04,69.92,70.04,32427.0,62.8727,62.8997,62.7919,62.8997,32427.0
2017-08-28 09:45:00,70.05,70.06,69.93,69.96,25535.0,62.9086,62.9176,62.8009,62.8278,25535.0
2017-08-28 09:50:00,69.95,69.95,69.82,69.84,40772.0,62.8188,62.8188,62.7021,62.72,40772.0
2017-08-28 09:55:00,69.83,69.89,69.83,69.87,7420.0,62.7111,62.7649,62.7111,62.747,7420.0
2017-08-28 10:00:00,69.86,69.94,69.84,69.93,12230.0,62.738,62.8098,62.72,62.8009,12230.0
2017-08-28 10:05:00,69.93,70.0,69.93,69.98,12933.0,62.8009,62.8637,62.8009,62.8458,12933.0
2017-08-28 10:10:00,69.98,70.0,69.92,69.94,14249.0,62.8458,62.8637,62.7919,62.8098,14249.0
2017-08-28 10:15:00,69.94,69.97,69.9,69.96,8286.0,62.8098,62.8368,62.7739,62.8278,8286.0
2017-08-28 10:20:00,69.96,70.0,69.94,69.98,15752.0,62.8278,62.8637,62.8098,62.8458,15752.0
2017-08-28 10:25:00,69.97,69.98,69.89,69.9,11800.0,62.8368,62.8458,62.7649,62.7739,11800.0
2017-08-28 10:30:00,69.9,69.92,69.87,69.9,12210.0,62.7739,62.7919,62.747,62.7739,12210.0
2017-08-28 10:35:00,69.9,69.9,69.88,69.9,14196.0,62.7739,62.7739,62.756,62.7739,14196.0
2017-08-28 10:40:00,69.9,69.95,69.89,69.91,17946.0,62.7739,62.8188,62.7649,62.7829,17946.0
2017-08-28 10:45:00,69.91,69.92,69.87,69.92,14211.0,62.7829,62.7919,62.747,62.7919,14211.0
2017-08-28 10:50:00,69.92,70.04,69.92,70.02,15050.0,62.7919,62.8997,62.7919,62.8817,15050.0
2017-08-28 10:55:00,70.02,70.03,70.0,70.02,21384.0,62.8817,62.8907,62.8637,62.8817,21384.0
2017-08-28 11:00:00,70.03,70.06,69.99,70.06,21766.0,62.8907,62.9176,62.8548,62.9176,21766.0
2017-08-28 11:05:00,70.06,70.07,70.01,70.01,14236.0,62.9176,62.9266,62.8727,62.8727,14236.0
2017-08-28 11:10:00,70.01,70.04,69.97,70.01,19956.0,62.8727,62.8997,62.8368,62.8727,19956.0
2017-08-28 11:15:00,70.01,70.01,69.99,70.0,8267.0,62.8727,62.8727,62.8548,62.8637,8267.0
2017-08-28 11:20:00,69.99,70.0,69.91,69.95,18078.0,62.8548,62.8637,62.7829,62.8188,18078.0
2017-08-28 11:25:00,69.95,69.99,69.95,69.98,6563.0,62.8188,62.8548,62.8188,62.8458,6563.0
2017-08-28 11:30:00,69.98,69.99,69.92,69.93,9713.0,62.8458,62.8548,62.7919,62.8009,9713.0
2017-08-28 11:35:00,69.92,69.92,69.87,69.91,6739.0,62.7919,62.7919,62.747,62.7829,6739.0
2017-08-28 11:40:00,69.91,69.93,69.89,69.92,5132.0,62.7829,62.8009,62.7649,62.7919,5132.0
2017-08-28 11:45:00,69.93,69.95,69.92,69.94,7005.0,62.8009,62.8188,62.7919,62.8098,7005.0
2017-08-28 11:50:00,69.94,69.98,69.94,69.98,8463.0,62.8098,62.8458,62.8098,62.8458,8463.0
2017-08-28 11:55:00,69.98,70.0,69.97,69.98,11830.0,62.8458,62.8637,62.8368,62.8458,11830.0
2017-08-28 12:00:00,69.98,69.99,69.93,69.93,10990.0,62.8458,62.8548,62.8009,62.8009,10990.0
2017-08-28 12:05:00,69.94,69.95,69.9,69.92,7678.0,62.8098,62.8188,62.7739,62.7919,7678.0
2017-08-28 12:10:00,69.92,69.97,69.91,69.97,3366.0,62.7919,62.8368,62.7829,62.8368,3366.0
2017-08-28 12:15:00,69.96,69.96,69.9,69.91,9916.0,62.8278,62.8278,62.7739,62.7829,9916.0
2017-08-28 12:20:00,69.91,69.92,69.83,69.83,11000.0,62.7829,62.7919,62.7111,62.7111,11000.0
2017-08-28 12:25:00,69.84,69.88,69.84,69.87,6100.0,62.72,62.756,62.72,62.747,6100.0
2017-08-28 12:30:00,69.86,69.91,69.86,69.88,6691.0,62.738,62.7829,62.738,62.756,6691.0
2017-08-28 12:35:00,69.88,69.9,69.87,69.89,3800.0,62.756,62.7739,62.747,62.7649,3800.0
2017-08-28 12:40:00,69.88,69.88,69.81,69.83,8789.0,62.756,62.756,62.6931,62.7111,8789.0
2017-08-28 12:45:00,69.83,69.9,69.82,69.9,6089.0,62.7111,62.7739,62.7021,62.7739,6089.0
2017-08-28 12:50:00,69.9,69.91,69.89,69.91,7774.0,62.7739,62.7829,62.7649,62.7829,7774.0
2017-08-28 12:55:00,69.92,69.93,69.88,69.89,13909.0,62.7919,62.8009,62.756,62.7649,13909.0
2017-08-28 13:00:00,69.89,69.91,69.88,69.9,9642.0,62.7649,62.7829,62.756,62.7739,9642.0
2017-08-28 13:05:00,69.89,69.91,69.89,69.9,9636.0,62.7649,62.7829,62.7649,62.7739,9636.0
2017-08-28 13:10:00,69.9,69.91,69.89,69.89,7256.0,62.7739,62.7829,62.7649,62.7649,7256.0
2017-08-28 13:15:00,69.9,69.91,69.89,69.9,14941.0,62.7739,62.7829,62.7649,62.7739,14941.0
2017-08-28 13:20:00,69.9,69.91,69.89,69.9,7434.0,62.7739,62.7829,62.7649,62.7739,7434.0
2017-08-28 13:25:00,69.9,69.91,69.89,69.9,8555.0,62.7739,62.7829,62.7649,62.7739,8555.0
2017-08-28 13:30:00,69.89,69.91,69.88,69.89,23136.0,62.7649,62.7829,62.756,62.7649,23136.0
2017-08-28 13:35:00,69.89,69.9,69.88,69.89,4950.0,62.7649,62.7739,62.756,62.7649,4950.0
2017-08-28 13:40:00,69.89,69.91,69.88,69.9,9200.0,62.7649,62.7829,62.756,62.7739,9200.0
2017-08-28 13:45:00,69.91,69.91,69.89,69.9,8820.0,62.7829,62.7829,62.7649,62.7739,8820.0
2017-08-28 13:50:00,69.9,69.92,69.89,69.92,21780.0,62.7739,62.7919,62.7649,62.7919,21780.0
2017-08-28 13:55:00,69.91,70.01,69.9,70.0,21181.0,62.7829,62.8727,62.7739,62.8637,21181.0
2017-08-28 14:00:00,70.0,70.0,69.98,70.0,11266.0,62.8637,62.8637,62.8458,62.8637,11266.0
2017-08-28 14:05:00,70.0,70.0,69.96,69.97,16191.0,62.8637,62.8637,62.8278,62.8368,16191.0
2017-08-28 14:10:00,69.97,69.99,69.96,69.98,7688.0,62.8368,62.8548,62.8278,62.8458,7688.0
2017-08-28 14:15:00,69.97,69.97,69.94,69.95,12870.0,62.8368,62.8368,62.8098,62.8188,12870.0
2017-08-28 14:20:00,69.96,69.99,69.94,69.97,11788.0,62.8278,62.8548,62.8098,62.8368,11788.0
2017-08-28 14:25:00,69.98,69.98,69.93,69.95,10103.0,62.8458,62.8458,62.8009,62.8188,10103.0
2017-08-28 14:30:00,69.95,69.95,69.92,69.94,14344.0,62.8188,62.8188,62.7919,62.8098,14344.0
2017-08-28 14:35:00,69.94,69.95,69.93,69.95,13493.0,62.8098,62.8188,62.8009,62.8188,13493.0
2017-08-28 14:40:00,69.95,69.95,69.94,69.95,16187.0,62.8188,62.8188,62.8098,62.8188,16187.0
2017-08-28 14:45:00,69.94,69.94,69.92,69.93,8401.0,62.8098,62.8098,62.7919,62.8009,8401.0
2017-08-28 14:50:00,69.93,69.94,69.92,69.92,9126.0,62.8009,62.8098,62.7919,62.7919,9126.0
2017-08-28 14:55:00,69.92,69.94,69.91,69.92,12399.0,62.7919,62.8098,62.7829,62.7919,12399.0
2017-08-28 15:00:00,69.93,69.96,69.92,69.95,15262.0,62.8009,62.8278,62.7919,62.8188,15262.0
2017-08-28 15:05:00,69.94,69.94,69.9,69.9,12201.0,62.8098,62.8098,62.7739,62.7739,12201.0
2017-08-28 15:10:00,69.91,69.93,69.89,69.9,9239.0,62.7829,62.8009,62.7649,62.7739,9239.0
2017-08-28 15:15:00,69.9,69.93,69.89,69.92,9520.0,62.7739,62.8009,62.7649,62.7919,9520.0
2017-08-28 15:20:00,69.92,69.93,69.91,69.92,19131.0,62.7919,62.8009,62.7829,62.7919,19131.0
2017-08-28 15:25:00,69.92,69.92,69.9,69.92,20765.0,62.7919,62.7919,62.7739,62.7919,20765.0
2017-08-28 15:30:00,69.92,69.94,69.91,69.92,27095.0,62.7919,62.8098,62.7829,62.7919,27095.0
2017-08-28 15:35:00,69.92,69.92,69.88,69.91,26799.0,62.7919,62.7919,62.756,62.7829,26799.0
2017-08-28 15:40:00,69.91,69.91,69.89,69.9,23075.0,62.7829,62.7829,62.7649,62.7739,23075.0
2017-08-28 15:45:00,69.9,69.91,69.88,69.89,21829.0,62.7739,62.7829,62.756,62.7649,21829.0
2017-08-28 15:50:00,69.89,69.91,69.87,69.88,50777.0,62.7649,62.7829,62.747,62.756,50777.0
2017-08-28 15:55:00,69.88,69.97,69.87,69.96,146993.0,62.756,62.8368,62.747,62.8278,146993.0
2017-08-29 09:30:00,69.39,69.55,69.25,69.45,49299.0,62.3159,62.4596,62.1902,62.3698,49299.0
2017-08-29 09:35:00,69.47,69.5,69.24,69.3,20121.0,62.3878,62.4147,62.1812,62.2351,20121.0
2017-08-29 09:40:00,69.32,69.45,69.25,69.4,19353.0,62.2531,62.3698,62.1902,62.3249,19353.0
2017-08-29 09:45:00,69.43,69.44,69.33,69.42,42698.0,62.3518,62.3608,62.262,62.3429,42698.0
2017-08-29 09:50:00,69.42,69.48,69.4,69.43,10528.0,62.3429,62.3967,62.3249,62.3518,10528.0
2017-08-29 09:55:00,69.47,69.52,69.43,69.52,5190.0,62.3878,62.4327,62.3518,62.4327,5190.0
2017-08-29 10:00:00,69.53,69.55,69.48,69.51,10024.0,62.4416,62.4596,62.3967,62.4237,10024.0
2017-08-29 10:05:00,69.51,69.51,69.38,69.41,17002.0,62.4237,62.4237,62.3069,62.3339,17002.0
2017-08-29 10:10:00,69.4,69.44,69.35,69.36,14564.0,62.3249,62.3608,62.28,62.289,14564.0
2017-08-29 10:15:00,69.36,69.46,69.35,69.44,8486.0,62.289,62.3788,62.28,62.3608,8486.0
2017-08-29 10:20:00,69.44,69.47,69.34,69.38,12384.0,62.3608,62.3878,62.271,62.3069,12384.0
2017-08-29 10:25:00,69.39,69.44,69.38,69.41,8851.0,62.3159,62.3608,62.3069,62.3339,8851.0
2017-08-29 10:30:00,69.41,69.51,69.41,69.42,57985.0,62.3339,62.4237,62.3339,62.3429,57985.0
2017-08-29 10:35:00,69.43,69.47,69.39,69.41,35382.0,62.3518,62.3878,62.3159,62.3339,35382.0
2017-08-29 10:40:00,69.42,69.49,69.4,69.46,75548.0,62.3429,62.4057,62.3249,62.3788,75548.0
2017-08-29 10:45:00,69.48,69.52,69.41,69.41,23259.0,62.3967,62.4327,62.3339,62.3339,23259.0
2017-08-29 10:50:00,69.41,69.5,69.4,69.44,11422.0,62.3339,62.4147,62.3249,62.3608,11422.0
2017-08-29 10:55:00,69.43,69.49,69.43,69.48,10884.0,62.3518,62.4057,62.3518,62.3967,10884.0
2017-08-29 11:00:00,69.48,69.48,69.43,69.45,12603.0,62.3967,62.3967,62.3518,62.3698,12603.0
2017-08-29 11:05:00,69.45,69.51,69.43,69.49,21573.0,62.3698,62.4237,62.3518,62.4057,21573.0
2017-08-29 11:10:00,69.49,69.51,69.43,69.43,16335.0,62.4057,62.4237,62.3518,62.3518,16335.0
2017-08-29 11:15:00,69.44,69.44,69.4,69.43,7055.0,62.3608,62.3608,62.3249,62.3518,7055.0
2017-08-29 11:20:00,69.43,69.47,69.41,69.42,11200.0,62.3518,62.3878,62.3339,62.3429,11200.0
2017-08-29 11:25:00,69.44,69.45,69.37,69.38,10173.0,62.3608,62.3698,62.298,62.3069,10173.0
2017-08-29 11:30:00,69.39,69.46,69.39,69.44,13087.0,62.3159,62.3788,62.3159,62.3608,13087.0
2017-08-29 11:35:00,69.44,69.47,69.43,69.46,10162.0,62.3608,62.3878,62.3518,62.3788,10162.0
2017-08-29 11:40:00,69.46,69.5,69.44,69.49,17544.0,62.3788,62.4147,62.3608,62.4057,17544.0
2017-08-29 11:45:00,69.49,69.51,69.46,69.48,25317.0,62.4057,62.4237,62.3788,62.3967,25317.0
2017-08-29 11:50:00,69.5,69.54,69.47,69.51,37505.0,62.4147,62.4506,62.3878,62.4237,37505.0
2017-08-29 11:55:00,69.52,69.57,69.49,69.51,15109.0,62.4327,62.4776,62.4057,62.4237,15109.0
2017-08-29 12:00:00,69.5,69.51,69.49,69.51,5416.0,62.4147,62.4237,62.4057,62.4237,5416.0
2017-08-29 12:05:00,69.52,69.52,69.49,69.49,13740.0,62.4327,62.4327,62.4057,62.4057,13740.0
2017-08-29 12:10:00,69.49,69.55,69.49,69.5,12036.0,62.4057,62.4596,62.4057,62.4147,12036.0
2017-08-29 12:15:00,69.51,69.53,69.49,69.5,4700.0,62.4237,62.4416,62.4057,62.4147,4700.0
2017-08-29 12:20:00,69.49,69.53,69.48,69.5,13515.0,62.4057,62.4416,62.3967,62.4147,13515.0
2017-08-29 12:25:00,69.5,69.54,69.49,69.53,7285.0,62.4147,62.4506,62.4057,62.4416,7285.0
2017-08-29 12:30:00,69.53,69.55,69.5,69.51,12556.0,62.4416,62.4596,62.4147,62.4237,12556.0
2017-08-29 12:35:00,69.53,69.56,69.52,69.54,6546.0,62.4416,62.4686,62.4327,62.4506,6546.0
2017-08-29 12:40:00,69.54,69.58,69.52,69.54,5600.0,62.4506,62.4865,62.4327,62.4506,5600.0
2017-08-29 12:45:00,69.55,69.6,69.54,69.6,10953.0,62.4596,62.5045,62.4506,62.5045,10953.0
2017-08-29 12:50:00,69.6,69.61,69.54,69.54,8800.0,62.5045,62.5135,62.4506,62.4506,8800.0
2017-08-29 12:55:00,69.55,69.58,69.55,69.55,4160.0,62.4596,62.4865,62.4596,62.4596,4160.0
2017-08-29 13:00:00,69.56,69.58,69.54,69.55,2900.0,62.4686,62.4865,62.4506,62.4596,2900.0
2017-08-29 13:05:00,69.56,69.58,69.56,69.58,4427.0,62.4686,62.4865,62.4686,62.4865,4427.0
2017-08-29 13:10:00,69.59,69.59,69.5,69.5,21129.0,62.4955,62.4955,62.4147,62.4147,21129.0
2017-08-29 13:15:00,69.49,69.51,69.45,69.5,5979.0,62.4057,62.4237,62.3698,62.4147,5979.0
2017-08-29 13:20:00,69.52,69.55,69.52,69.52,8385.0,62.4327,62.4596,62.4327,62.4327,8385.0
2017-08-29 13:25:00,69.51,69.54,69.49,69.54,11214.0,62.4237,62.4506,62.4057,62.4506,11214.0
2017-08-29 13:30:00,69.55,69.6,69.54,69.54,5405.0,62.4596,62.5045,62.4506,62.4506,5405.0
2017-08-29 13:35:00,69.54,69.55,69.53,69.53,6975.0,62.4506,62.4596,62.4416,62.4416,6975.0
2017-08-29 13:40:00,69.53,69.54,69.52,69.54,1873.0,62.4416,62.4506,62.4327,62.4506,1873.0
2017-08-29 13:45:00,69.55,69.55,69.52,69.53,10996.0,62.4596,62.4596,62.4327,62.4416,10996.0
2017-08-29 13:50:00,69.53,69.54,69.47,69.48,10135.0,62.4416,62.4506,62.3878,62.3967,10135.0
2017-08-29 13:55:00,69.49,69.53,69.49,69.53,5900.0,62.4057,62.4416,62.4057,62.4416,5900.0
2017-08-29 14:00:00,69.53,69.56,69.51,69.51,12173.0,62.4416,62.4686,62.4237,62.4237,12173.0
2017-08-29 14:05:00,69.51,69.58,69.51,69.58,12915.0,62.4237,62.4865,62.4237,62.4865,12915.0
2017-08-29 14:10:00,69.59,69.64,69.57,69.62,19287.0,62.4955,62.5404,62.4776,62.5225,19287.0
2017-08-29 14:15:00,69.61,69.66,69.61,69.62,10270.0,62.5135,62.5584,62.5135,62.5225,10270.0
2017-08-29 14:20:00,69.64,69.65,69.63,69.63,10181.0,62.5404,62.5494,62.5315,62.5315,10181.0
2017-08-29 14:25:00,69.64,69.64,69.6,69.61,9656.0,62.5404,62.5404,62.5045,62.5135,9656.0
2017-08-29 14:30:00,69.61,69.64,69.59,69.63,6705.0,62.5135,62.5404,62.4955,62.5315,6705.0
2017-08-29 14:35:00,69.64,69.64,69.61,69.63,14012.0,62.5404,62.5404,62.5135,62.5315,14012.0
2017-08-29 14:40:00,69.62,69.64,69.61,69.64,18842.0,62.5225,62.5404,62.5135,62.5404,18842.0
2017-08-29 14:45:00,69.64,69.7,69.63,69.68,12648.0,62.5404,62.5943,62.5315,62.5764,12648.0
2017-08-29 14:50:00,69.68,69.7,69.63,69.64,20435.0,62.5764,62.5943,62.5315,62.5404,20435.0
2017-08-29 14:55:00,69.64,69.66,69.64,69.65,8072.0,62.5404,62.5584,62.5404,62.5494,8072.0
2017-08-29 15:00:00,69.65,69.7,69.65,69.7,9635.0,62.5494,62.5943,62.5494,62.5943,9635.0
2017-08-29 15:05:00,69.7,69.73,69.7,69.71,9853.0,62.5943,62.6213,62.5943,62.6033,9853.0
2017-08-29 15:10:00,69.71,69.73,69.71,69.73,6269.0,62.6033,62.6213,62.6033,62.6213,6269.0
2017-08-29 15:15:00,69.72,69.73,69.7,69.72,12279.0,62.6123,62.6213,62.5943,62.6123,12279.0
2017-08-29 15:20:00,69.72,69.75,69.71,69.74,10334.0,62.6123,62.6392,62.6033,62.6302,10334.0
2017-08-29 15:25:00,69.74,69.78,69.74,69.76,10418.0,62.6302,62.6662,62.6302,62.6482,10418.0
2017-08-29 15:30:00,69.75,69.76,69.73,69.75,12575.0,62.6392,62.6482,62.6213,62.6392,12575.0
2017-08-29 15:35:00,69.75,69.75,69.72,69.73,17126.0,62.6392,62.6392,62.6123,62.6213,17126.0
2017-08-29 15:40:00,69.73,69.75,69.72,69.72,23110.0,62.6213,62.6392,62.6123,62.6123,23110.0
2017-08-29 15:45:00,69.72,69.73,69.68,69.68,33640.0,62.6123,62.6213,62.5764,62.5764,33640.0
2017-08-29 15:50:00,69.68,69.69,69.64,69.65,57670.0,62.5764,62.5853,62.5404,62.5494,57670.0
2017-08-29 15:55:00,69.65,69.68,69.61,69.65,100714.0,62.5494,62.5764,62.5135,62.5494,100714.0
2017-08-30 09:30:00,69.58,69.62,69.44,69.45,44039.0,62.4865,62.5225,62.3608,62.3698,44039.0
2017-08-30 09:35:00,69.48,69.62,69.39,69.45,26155.0,62.3967,62.5225,62.3159,62.3698,26155.0
2017-08-30 09:40:00,69.46,69.49,69.37,69.44,22021.0,62.3788,62.4057,62.298,62.3608,22021.0
2017-08-30 09:45:00,69.43,69.55,69.39,69.55,17252.0,62.3518,62.4596,62.3159,62.4596,17252.0
2017-08-30 09:50:00,69.55,69.61,69.53,69.56,13103.0,62.4596,62.5135,62.4416,62.4686,13103.0
2017-08-30 09:55:00,69.57,69.57,69.52,69.55,18319.0,62.4776,62.4776,62.4327,62.4596,18319.0
2017-08-30 10:00:00,69.55,69.59,69.47,69.59,24527.0,62.4596,62.4955,62.3878,62.4955,24527.0
2017-08-30 10:05:00,69.58,69.6,69.52,69.55,23555.0,62.4865,62.5045,62.4327,62.4596,23555.0
2017-08-30 10:10:00,69.54,69.56,69.49,69.54,28739.0,62.4506,62.4686,62.4057,62.4506,28739.0
2017-08-30 10:15:00,69.54,69.57,69.49,69.54,42759.0,62.4506,62.4776,62.4057,62.4506,42759.0
2017-08-30 10:20:00,69.56,69.59,69.54,69.54,17440.0,62.4686,62.4955,62.4506,62.4506,17440.0
2017-08-30 10:25:00,69.54,69.56,69.52,69.54,7266.0,62.4506,62.4686,62.4327,62.4506,7266.0
2017-08-30 10:30:00,69.53,69.54,69.5,69.53,19124.0,62.4416,62.4506,62.4147,62.4416,19124.0
2017-08-30 10:35:00,69.54,69.56,69.54,69.56,22600.0,62.4506,62.4686,62.4506,62.4686,22600.0
2017-08-30 10:40:00,69.56,69.6,69.56,69.59,24153.0,62.4686,62.5045,62.4686,62.4955,24153.0
2017-08-30 10:45:00,69.59,69.63,69.54,69.63,41970.0,62.4955,62.5315,62.4506,62.5315,41970.0
2017-08-30 10:50:00,69.63,69.69,69.62,69.63,11012.0,62.5315,62.5853,62.5225,62.5315,11012.0
2017-08-30 10:55:00,69.62,69.67,69.62,69.63,13597.0,62.5225,62.5674,62.5225,62.5315,13597.0
2017-08-30 11:00:00,69.63,69.63,69.6,69.61,6774.0,62.5315,62.5315,62.5045,62.5135,6774.0
2017-08-30 11:05:00,69.6,69.64,69.59,69.63,11606.0,62.5045,62.5404,62.4955,62.5315,11606.0
2017-08-30 11:10:00,69.63,69.63,69.58,69.58,12872.0,62.5315,62.5315,62.4865,62.4865,12872.0
2017-08-30 11:15:00,69.58,69.6,69.58,69.58,5298.0,62.4865,62.5045,62.4865,62.4865,5298.0
2017-08-30 11:20:00,69.58,69.6,69.55,69.55,9362.0,62.4865,62.5045,62.4596,62.4596,9362.0
2017-08-30 11:25:00,69.56,69.6,69.54,69.6,15165.0,62.4686,62.5045,62.4506,62.5045,15165.0
2017-08-30 11:30:00,69.61,69.61,69.59,69.59,4665.0,62.5135,62.5135,62.4955,62.4955,4665.0
2017-08-30 11:35:00,69.59,69.59,69.53,69.53,7893.0,62.4955,62.4955,62.4416,62.4416,7893.0
2017-08-30 11:40:00,69.53,69.54,69.48,69.48,10672.0,62.4416,62.4506,62.3967,62.3967,10672.0
2017-08-30 11:45:00,69.48,69.52,69.47,69.47,8759.0,62.3967,62.4327,62.3878,62.3878,8759.0
2017-08-30 11:50:00,69.48,69.5,69.47,69.48,4940.0,62.3967,62.4147,62.3878,62.3967,4940.0
2017-08-30 11:55:00,69.48,69.5,69.47,69.5,12291.0,62.3967,62.4147,62.3878,62.4147,12291.0
2017-08-30 12:00:00,69.5,69.53,69.5,69.53,3900.0,62.4147,62.4416,62.4147,62.4416,3900.0
2017-08-30 12:05:00,69.53,69.55,69.52,69.54,7600.0,62.4416,62.4596,62.4327,62.4506,7600.0
2017-08-30 12:10:00,69.55,69.55,69.49,69.5,10785.0,62.4596,62.4596,62.4057,62.4147,10785.0
2017-08-30 12:15:00,69.5,69.51,69.48,69.5,5991.0,62.4147,62.4237,62.3967,62.4147,5991.0
2017-08-30 12:20:00,69.51,69.51,69.47,69.51,13955.0,62.4237,62.4237,62.3878,62.4237,13955.0
2017-08-30 12:25:00,69.51,69.55,69.5,69.52,11539.0,62.4237,62.4596,62.4147,62.4327,11539.0
2017-08-30 12:30:00,69.51,69.54,69.51,69.54,7500.0,62.4237,62.4506,62.4237,62.4506,7500.0
2017-08-30 12:35:00,69.54,69.57,69.53,69.57,5500.0,62.4506,62.4776,62.4416,62.4776,5500.0
2017-08-30 12:40:00,69.57,69.59,69.56,69.57,11118.0,62.4776,62.4955,62.4686,62.4776,11118.0
2017-08-30 12:45:00,69.57,69.57,69.53,69.54,11109.0,62.4776,62.4776,62.4416,62.4506,11109.0
2017-08-30 12:50:00,69.54,69.54,69.52,69.53,5400.0,62.4506,62.4506,62.4327,62.4416,5400.0
2017-08-30 12:55:00,69.53,69.59,69.52,69.59,18116.0,62.4416,62.4955,62.4327,62.4955,18116.0
2017-08-30 13:00:00,69.58,69.58,69.55,69.55,9856.0,62.4865,62.4865,62.4596,62.4596,9856.0
2017-08-30 13:05:00,69.56,69.58,69.53,69.54,10332.0,62.4686,62.4865,62.4416,62.4506,10332.0
2017-08-30 13:10:00,69.54,69.58,69.53,69.57,12942.0,62.4506,62.4865,62.4416,62.4776,12942.0
2017-08-30 13:15:00,69.57,69.57,69.55,69.56,6581.0,62.4776,62.4776,62.4596,62.4686,6581.0
2017-08-30 13:20:00,69.56,69.56,69.52,69.54,12979.0,62.4686,62.4686,62.4327,62.4506,12979.0
2017-08-30 13:25:00,69.53,69.6,69.53,69.59,17075.0,62.4416,62.5045,62.4416,62.4955,17075.0
2017-08-30 13:30:00,69.6,69.61,69.56,69.6,13235.0,62.5045,62.5135,62.4686,62.5045,13235.0
2017-08-30 13:35:00,69.6,69.64,69.58,69.61,7732.0,62.5045,62.5404,62.4865,62.5135,7732.0
2017-08-30 13:40:00,69.62,69.63,69.58,69.63,15786.0,62.5225,62.5315,62.4865,62.5315,15786.0
2017-08-30 13:45:00,69.62,69.64,69.6,69.62,16807.0,62.5225,62.5404,62.5045,62.5225,16807.0
2017-08-30 13:50:00,69.62,69.63,69.6,69.61,19700.0,62.5225,62.5315,62.5045,62.5135,19700.0
2017-08-30 13:55:00,69.62,69.65,69.61,69.64,16727.0,62.5225,62.5494,62.5135,62.5404,16727.0
2017-08-30 14:00:00,69.65,69.65,69.6,69.64,8350.0,62.5494,62.5494,62.5045,62.5404,8350.0
2017-08-30 14:05:00,69.64,69.65,69.61,69.62,14796.0,62.5404,62.5494,62.5135,62.5225,14796.0
2017-08-30 14:10:00,69.62,69.68,69.61,69.65,12580.0,62.5225,62.5764,62.5135,62.5494,12580.0
2017-08-30 14:15:00,69.64,69.67,69.63,69.65,13621.0,62.5404,62.5674,62.5315,62.5494,13621.0
2017-08-30 14:20:00,69.65,69.68,69.63,69.65,20379.0,62.5494,62.5764,62.5315,62.5494,20379.0
2017-08-30 14:25:00,69.64,69.67,69.61,69.63,24289.0,62.5404,62.5674,62.5135,62.5315,24289.0
2017-08-30 14:30:00,69.63,69.65,69.6,69.63,10915.0,62.5315,62.5494,62.5045,62.5315,10915.0
2017-08-30 14:35:00,69.62,69.65,69.62,69.64,8591.0,62.5225,62.5494,62.5225,62.5404,8591.0
2017-08-30 14:40:00,69.65,69.67,69.61,69.61,11780.0,62.5494,62.5674,62.5135,62.5135,11780.0
2017-08-30 14:45:00,69.62,69.67,69.61,69.67,8561.0,62.5225,62.5674,62.5135,62.5674,8561.0
2017-08-30 14:50:00,69.67,69.68,69.63,69.65,16071.0,62.5674,62.5764,62.5315,62.5494,16071.0
2017-08-30 14:55:00,69.65,69.68,69.65,69.67,9987.0,62.5494,62.5764,62.5494,62.5674,9987.0
2017-08-30 15:00:00,69.69,69.73,69.68,69.7,16126.0,62.5853,62.6213,62.5764,62.5943,16126.0
2017-08-30 15:05:00,69.71,69.77,69.7,69.75,10088.0,62.6033,62.6572,62.5943,62.6392,10088.0
2017-08-30 15:10:00,69.76,69.8,69.75,69.77,9936.0,62.6482,62.6841,62.6392,62.6572,9936.0
2017-08-30 15:15:00,69.77,69.77,69.74,69.75,12123.0,62.6572,62.6572,62.6302,62.6392,12123.0
2017-08-30 15:20:00,69.75,69.82,69.74,69.82,10983.0,62.6392,62.7021,62.6302,62.7021,10983.0
2017-08-30 15:25:00,69.82,69.87,69.8,69.87,20030.0,62.7021,62.747,62.6841,62.747,20030.0
2017-08-30 15:30:00,69.86,69.88,69.85,69.88,12810.0,62.738,62.756,62.729,62.756,12810.0
2017-08-30 15:35:00,69.87,69.88,69.75,69.77,24833.0,62.747,62.756,62.6392,62.6572,24833.0
2017-08-30 15:40:00,69.76,69.76,69.67,69.73,43345.0,62.6482,62.6482,62.5674,62.6213,43345.0
2017-08-30 15:45:00,69.73,69.77,69.73,69.77,30391.0,62.6213,62.6572,62.6213,62.6572,30391.0
2017-08-30 15:50:00,69.77,69.77,69.68,69.73,64416.0,62.6572,62.6572,62.5764,62.6213,64416.0
2017-08-30 15:55:00,69.73,69.73,69.61,69.68,167877.0,62.6213,62.6213,62.5135,62.5764,167877.0
2017-08-31 09:30:00,69.84,69.94,69.7,69.88,33427.0,62.72,62.8098,62.5943,62.756,33427.0
2017-08-31 09:35:00,69.84,69.93,69.81,69.84,15308.0,62.72,62.8009,62.6931,62.72,15308.0
2017-08-31 09:40:00,69.87,69.9,69.83,69.86,18592.0,62.747,62.7739,62.7111,62.738,18592.0
2017-08-31 09:45:00,69.87,69.94,69.85,69.92,31533.0,62.747,62.8098,62.729,62.7919,31533.0
2017-08-31 09:50:00,69.92,69.94,69.84,69.94,16192.0,62.7919,62.8098,62.72,62.8098,16192.0
2017-08-31 09:55:00,69.94,69.97,69.92,69.95,10790.0,62.8098,62.8368,62.7919,62.8188,10790.0
2017-08-31 10:00:00,69.95,69.98,69.92,69.98,22592.0,62.8188,62.8458,62.7919,62.8458,22592.0
2017-08-31 10:05:00,69.98,69.99,69.96,69.98,12079.0,62.8458,62.8548,62.8278,62.8458,12079.0
2017-08-31 10:10:00,69.98,69.99,69.97,69.98,12637.0,62.8458,62.8548,62.8368,62.8458,12637.0
2017-08-31 10:15:00,69.98,69.99,69.94,69.97,19396.0,62.8458,62.8548,62.8098,62.8368,19396.0
2017-08-31 10:20:00,69.98,69.99,69.95,69.95,16687.0,62.8458,62.8548,62.8188,62.8188,16687.0
2017-08-31 10:25:00,69.95,69.96,69.92,69.95,17029.0,62.8188,62.8278,62.7919,62.8188,17029.0
2017-08-31 10:30:00,69.95,69.96,69.91,69.92,15471.0,62.8188,62.8278,62.7829,62.7919,15471.0
2017-08-31 10:35:00,69.91,69.95,69.87,69.94,30270.0,62.7829,62.8188,62.747,62.8098,30270.0
2017-08-31 10:40:00,69.95,69.99,69.95,69.95,23865.0,62.8188,62.8548,62.8188,62.8188,23865.0
2017-08-31 10:45:00,69.96,69.96,69.92,69.95,13026.0,62.8278,62.8278,62.7919,62.8188,13026.0
2017-08-31 10:50:00,69.95,69.97,69.95,69.95,9887.0,62.8188,62.8368,62.8188,62.8188,9887.0
2017-08-31 10:55:00,69.96,69.98,69.91,69.93,34599.0,62.8278,62.8458,62.7829,62.8009,34599.0
2017-08-31 11:00:00,69.94,69.99,69.92,69.98,31251.0,62.8098,62.8548,62.7919,62.8458,31251.0
2017-08-31 11:05:00,69.98,70.06,69.97,70.06,35530.0,62.8458,62.9176,62.8368,62.9176,35530.0
2017-08-31 11:10:00,70.06,70.1,70.06,70.09,31381.0,62.9176,62.9535,62.9176,62.9446,31381.0
2017-08-31 11:15:00,70.1,70.1,70.05,70.06,11963.0,62.9535,62.9535,62.9086,62.9176,11963.0
2017-08-31 11:20:00,70.05,70.08,70.05,70.08,17900.0,62.9086,62.9356,62.9086,62.9356,17900.0
2017-08-31 11:25:00,70.08,70.1,70.05,70.09,19031.0,62.9356,62.9535,62.9086,62.9446,19031.0
2017-08-31 11:30:00,70.08,70.1,70.02,70.04,24670.0,62.9356,62.9535,62.8817,62.8997,24670.0
2017-08-31 11:35:00,70.04,70.07,70.03,70.06,11552.0,62.8997,62.9266,62.8907,62.9176,11552.0
2017-08-31 11:40:00,70.06,70.12,70.06,70.11,16952.0,62.9176,62.9715,62.9176,62.9625,16952.0
2017-08-31 11:45:00,70.11,70.14,70.1,70.12,11864.0,62.9625,62.9895,62.9535,62.9715,11864.0
2017-08-31 11:50:00,70.12,70.17,70.11,70.16,10982.0,62.9715,63.0164,62.9625,63.0074,10982.0
2017-08-31 11:55:00,70.16,70.16,70.11,70.11,13169.0,63.0074,63.0074,62.9625,62.9625,13169.0
2017-08-31 12:00:00,70.1,70.13,70.1,70.13,11304.0,62.9535,62.9805,62.9535,62.9805,11304.0
2017-08-31 12:05:00,70.13,70.15,70.13,70.14,12564.0,62.9805,62.9984,62.9805,62.9895,12564.0
2017-08-31 12:10:00,70.13,70.14,70.12,70.13,7710.0,62.9805,62.9895,62.9715,62.9805,7710.0
2017-08-31 12:15:00,70.13,70.15,70.12,70.14,19223.0,62.9805,62.9984,62.9715,62.9895,19223.0
2017-08-31 12:20:00,70.13,70.17,70.12,70.17,18634.0,62.9805,63.0164,62.9715,63.0164,18634.0
2017-08-31 12:25:00,70.17,70.18,70.16,70.18,5827.0,63.0164,63.0254,63.0074,63.0254,5827.0
2017-08-31 12:30:00,70.18,70.18,70.15,70.16,15562.0,63.0254,63.0254,62.9984,63.0074,15562.0
2017-08-31 12:35:00,70.17,70.17,70.16,70.17,2354.0,63.0164,63.0164,63.0074,63.0164,2354.0
2017-08-31 12:40:00,70.17,70.21,70.17,70.19,13022.0,63.0164,63.0523,63.0164,63.0344,13022.0
2017-08-31 12:45:00,70.19,70.2,70.16,70.16,13431.0,63.0344,63.0433,63.0074,63.0074,13431.0
2017-08-31 12:50:00,70.16,70.17,70.14,70.17,8096.0,63.0074,63.0164,62.9895,63.0164,8096.0
2017-08-31 12:55:00,70.16,70.2,70.16,70.19,6231.0,63.0074,63.0433,63.0074,63.0344,6231.0
2017-08-31 13:00:00,70.19,70.25,70.19,70.25,17046.0,63.0344,63.0882,63.0344,63.0882,17046.0
2017-08-31 13:05:00,70.23,70.27,70.23,70.27,8932.0,63.0703,63.1062,63.0703,63.1062,8932.0
2017-08-31 13:10:00,70.28,70.28,70.24,70.25,16313.0,63.1152,63.1152,63.0793,63.0882,16313.0
2017-08-31 13:15:00,70.26,70.26,70.24,70.25,17750.0,63.0972,63.0972,63.0793,63.0882,17750.0
2017-08-31 13:20:00,70.25,70.26,70.25,70.25,7873.0,63.0882,63.0972,63.0882,63.0882,7873.0
2017-08-31 13:25:00,70.25,70.27,70.23,70.23,13681.0,63.0882,63.1062,63.0703,63.0703,13681.0
2017-08-31 13:30:00,70.23,70.24,70.21,70.23,8644.0,63.0703,63.0793,63.0523,63.0703,8644.0
2017-08-31 13:35:00,70.22,70.25,70.22,70.24,4700.0,63.0613,63.0882,63.0613,63.0793,4700.0
2017-08-31 13:40:00,70.25,70.28,70.23,70.26,13436.0,63.0882,63.1152,63.0703,63.0972,13436.0
2017-08-31 13:45:00,70.25,70.26,70.24,70.24,6300.0,63.0882,63.0972,63.0793,63.0793,6300.0
2017-08-31 13:50:00,70.24,70.29,70.24,70.29,8843.0,63.0793,63.1242,63.0793,63.1242,8843.0
2017-08-31 13:55:00,70.28,70.3,70.27,70.3,13796.0,63.1152,63.1331,63.1062,63.1331,13796.0
2017-08-31 14:00:00,70.29,70.31,70.28,70.28,9740.0,63.1242,63.1421,63.1152,63.1152,9740.0
2017-08-31 14:05:00,70.28,70.29,70.21,70.21,15880.0,63.1152,63.1242,63.0523,63.0523,15880.0
2017-08-31 14:10:00,70.22,70.24,70.21,70.24,12632.0,63.0613,63.0793,63.0523,63.0793,12632.0
2017-08-31 14:15:00,70.24,70.28,70.24,70.25,13196.0,63.0793,63.1152,63.0793,63.0882,13196.0
2017-08-31 14:20:00,70.25,70.27,70.23,70.27,13570.0,63.0882,63.1062,63.0703,63.1062,13570.0
2017-08-31 14:25:00,70.27,70.28,70.26,70.27,10631.0,63.1062,63.1152,63.0972,63.1062,10631.0
2017-08-31 14:30:00,70.27,70.3,70.26,70.29,11904.0,63.1062,63.1331,63.0972,63.1242,11904.0
2017-08-31 14:35:00,70.3,70.3,70.28,70.28,4012.0,63.1331,63.1331,63.1152,63.1152,4012.0
2017-08-31 14:40:00,70.29,70.31,70.28,70.3,18218.0,63.1242,63.1421,63.1152,63.1331,18218.0
2017-08-31 14:45:00,70.3,70.33,70.29,70.32,15317.0,63.1331,63.1601,63.1242,63.1511,15317.0
2017-08-31 14:50:00,70.32,70.33,70.3,70.31,6786.0,63.1511,63.1601,63.1331,63.1421,6786.0
2017-08-31 14:55:00,70.31,70.33,70.3,70.32,12208.0,63.1421,63.1601,63.1331,63.1511,12208.0
2017-08-31 15:00:00,70.33,70.34,70.31,70.33,11880.0,63.1601,63.1691,63.1421,63.1601,11880.0
2017-08-31 15:05:00,70.34,70.34,70.31,70.31,10483.0,63.1691,63.1691,63.1421,63.1421,10483.0
2017-08-31 15:10:00,70.31,70.35,70.31,70.34,13458.0,63.1421,63.1781,63.1421,63.1691,13458.0
2017-08-31 15:15:00,70.34,70.38,70.33,70.37,17107.0,63.1691,63.205,63.1601,63.196,17107.0
2017-08-31 15:20:00,70.38,70.41,70.37,70.41,19990.0,63.205,63.2319,63.196,63.2319,19990.0
2017-08-31 15:25:00,70.41,70.42,70.4,70.4,21945.0,63.2319,63.2409,63.223,63.223,21945.0
2017-08-31 15:30:00,70.41,70.46,70.4,70.46,14221.0,63.2319,63.2768,63.223,63.2768,14221.0
2017-08-31 15:35:00,70.46,70.56,70.45,70.55,47904.0,63.2768,63.3666,63.2679,63.3577,47904.0
2017-08-31 15:40:00,70.55,70.6,70.54,70.59,41333.0,63.3577,63.4026,63.3487,63.3936,41333.0
2017-08-31 15:45:00,70.58,70.59,70.51,70.57,43854.0,63.3846,63.3936,63.3217,63.3756,43854.0
2017-08-31 15:50:00,70.56,71.0,70.56,70.83,375281.0,63.3666,63.7618,63.3666,63.6091,375281.0
2017-08-31 15:55:00,70.83,70.89,70.76,70.77,357722.0,63.6091,63.663,63.5463,63.5552,357722.0
2017-09-01 09:30:00,70.85,71.23,70.75,71.18,187963.0,63.6271,63.9683,63.5373,63.9234,187963.0
2017-09-01 09:35:00,71.18,71.2,71.0,71.12,66591.0,63.9234,63.9414,63.7618,63.8696,66591.0
2017-09-01 09:40:00,71.1,71.21,71.1,71.16,58683.0,63.8516,63.9504,63.8516,63.9055,58683.0
2017-09-01 09:45:00,71.16,71.17,71.07,71.14,31606.0,63.9055,63.9145,63.8246,63.8875,31606.0
2017-09-01 09:50:00,71.14,71.16,70.95,70.95,61480.0,63.8875,63.9055,63.7169,63.7169,61480.0
2017-09-01 09:55:00,70.96,70.99,70.85,70.99,37934.0,63.7259,63.7528,63.6271,63.7528,37934.0
2017-09-01 10:00:00,70.99,70.99,70.77,70.83,44541.0,63.7528,63.7528,63.5552,63.6091,44541.0
2017-09-01 10:05:00,70.84,70.9,70.82,70.87,26231.0,63.6181,63.672,63.6001,63.645,26231.0
2017-09-01 10:10:00,70.88,70.91,70.82,70.91,32195.0,63.654,63.681,63.6001,63.681,32195.0
2017-09-01 10:15:00,70.9,70.93,70.86,70.93,16200.0,63.672,63.6989,63.6361,63.6989,16200.0
2017-09-01 10:20:00,70.93,70.96,70.86,70.93,17493.0,63.6989,63.7259,63.6361,63.6989,17493.0
2017-09-01 10:25:00,70.92,70.92,70.86,70.91,23362.0,63.6899,63.6899,63.6361,63.681,23362.0
2017-09-01 10:30:00,70.91,71.01,70.9,71.0,50885.0,63.681,63.7708,63.672,63.7618,50885.0
2017-09-01 10:35:00,71.0,71.07,71.0,71.07,28505.0,63.7618,63.8246,63.7618,63.8246,28505.0
2017-09-01 10:40:00,71.07,71.09,71.01,71.07,23579.0,63.8246,63.8426,63.7708,63.8246,23579.0
2017-09-01 10:45:00,71.08,71.2,71.06,71.16,30922.0,63.8336,63.9414,63.8157,63.9055,30922.0
2017-09-01 10:50:00,71.17,71.17,71.13,71.17,20841.0,63.9145,63.9145,63.8785,63.9145,20841.0
2017-09-01 10:55:00,71.17,71.21,71.15,71.19,32827.0,63.9145,63.9504,63.8965,63.9324,32827.0
2017-09-01 11:00:00,71.18,71.2,71.14,71.15,20367.0,63.9234,63.9414,63.8875,63.8965,20367.0
2017-09-01 11:05:00,71.15,71.16,71.07,71.08,26749.0,63.8965,63.9055,63.8246,63.8336,26749.0
2017-09-01 11:10:00,71.08,71.09,71.05,71.07,27186.0,63.8336,63.8426,63.8067,63.8246,27186.0
2017-09-01 11:15:00,71.07,71.08,70.96,70.96,23501.0,63.8246,63.8336,63.7259,63.7259,23501.0
2017-09-01 11:20:00,70.96,70.97,70.84,70.85,24781.0,63.7259,63.7348,63.6181,63.6271,24781.0
2017-09-01 11:25:00,70.85,70.96,70.84,70.9,31063.0,63.6271,63.7259,63.6181,63.672,31063.0
2017-09-01 11:30:00,70.89,70.96,70.88,70.95,28511.0,63.663,63.7259,63.654,63.7169,28511.0
2017-09-01 11:35:00,70.95,70.99,70.93,70.93,20165.0,63.7169,63.7528,63.6989,63.6989,20165.0
2017-09-01 11:40:00,70.93,70.94,70.85,70.87,19556.0,63.6989,63.7079,63.6271,63.645,19556.0
2017-09-01 11:45:00,70.86,70.9,70.85,70.88,10248.0,63.6361,63.672,63.6271,63.654,10248.0
2017-09-01 11:50:00,70.88,70.88,70.84,70.88,14739.0,63.654,63.654,63.6181,63.654,14739.0
2017-09-01 11:55:00,70.88,70.9,70.86,70.89,11716.0,63.654,63.672,63.6361,63.663,11716.0
2017-09-01 12:00:00,70.9,70.9,70.84,70.84,15406.0,63.672,63.672,63.6181,63.6181,15406.0
2017-09-01 12:05:00,70.84,70.86,70.83,70.84,13900.0,63.6181,63.6361,63.6091,63.6181,13900.0
2017-09-01 12:10:00,70.85,70.88,70.85,70.88,18050.0,63.6271,63.654,63.6271,63.654,18050.0
2017-09-01 12:15:00,70.88,70.89,70.87,70.88,16422.0,63.654,63.663,63.645,63.654,16422.0
2017-09-01 12:20:00,70.87,70.88,70.85,70.88,13582.0,63.645,63.654,63.6271,63.654,13582.0
2017-09-01 12:25:00,70.87,70.88,70.85,70.87,16385.0,63.645,63.654,63.6271,63.645,16385.0
2017-09-01 12:30:00,70.87,70.88,70.86,70.88,8333.0,63.645,63.654,63.6361,63.654,8333.0
2017-09-01 12:35:00,70.88,70.88,70.87,70.88,3504.0,63.654,63.654,63.645,63.654,3504.0
2017-09-01 12:40:00,70.87,70.87,70.86,70.87,6839.0,63.645,63.645,63.6361,63.645,6839.0
2017-09-01 12:45:00,70.87,70.95,70.86,70.95,22756.0,63.645,63.7169,63.6361,63.7169,22756.0
2017-09-01 12:50:00,70.96,70.97,70.92,70.93,13454.0,63.7259,63.7348,63.6899,63.6989,13454.0
2017-09-01 12:55:00,70.93,70.94,70.91,70.91,9257.0,63.6989,63.7079,63.681,63.681,9257.0
2017-09-01 13:00:00,70.91,70.94,70.91,70.92,8571.0,63.681,63.7079,63.681,63.6899,8571.0
2017-09-01 13:05:00,70.92,70.93,70.89,70.9,8117.0,63.6899,63.6989,63.663,63.672,8117.0
2017-09-01 13:10:00,70.89,70.94,70.89,70.93,15683.0,63.663,63.7079,63.663,63.6989,15683.0
2017-09-01 13:15:00,70.93,70.94,70.9,70.91,10051.0,63.6989,63.7079,63.672,63.681,10051.0
2017-09-01 13:20:00,70.92,70.92,70.86,70.89,27997.0,63.6899,63.6899,63.6361,63.663,27997.0
2017-09-01 13:25:00,70.89,70.92,70.87,70.9,15139.0,63.663,63.6899,63.645,63.672,15139.0
2017-09-01 13:30:00,70.91,70.94,70.9,70.92,16143.0,63.681,63.7079,63.672,63.6899,16143.0
2017-09-01 13:35:00,70.92,70.92,70.89,70.91,8573.0,63.6899,63.6899,63.663,63.681,8573.0
2017-09-01 13:40:00,70.91,70.92,70.88,70.89,11244.0,63.681,63.6899,63.654,63.663,11244.0
2017-09-01 13:45:00,70.88,70.92,70.85,70.9,34553.0,63.654,63.6899,63.6271,63.672,34553.0
2017-09-01 13:50:00,70.91,70.91,70.89,70.91,17412.0,63.681,63.681,63.663,63.681,17412.0
2017-09-01 13:55:00,70.9,70.92,70.9,70.91,24568.0,63.672,63.6899,63.672,63.681,24568.0
2017-09-01 14:00:00,70.92,70.92,70.88,70.9,14483.0,63.6899,63.6899,63.654,63.672,14483.0
2017-09-01 14:05:00,70.91,70.93,70.89,70.89,11676.0,63.681,63.6989,63.663,63.663,11676.0
2017-09-01 14:10:00,70.89,70.9,70.86,70.86,13580.0,63.663,63.672,63.6361,63.6361,13580.0
2017-09-01 14:15:00,70.86,70.91,70.86,70.9,15071.0,63.6361,63.681,63.6361,63.672,15071.0
2017-09-01 14:20:00,70.89,70.91,70.87,70.91,9302.0,63.663,63.681,63.645,63.681,9302.0
2017-09-01 14:25:00,70.9,70.91,70.86,70.88,11100.0,63.672,63.681,63.6361,63.654,11100.0
2017-09-01 14:30:00,70.87,70.91,70.87,70.89,14000.0,63.645,63.681,63.645,63.663,14000.0
2017-09-01 14:35:00,70.9,70.91,70.89,70.91,12280.0,63.672,63.681,63.663,63.681,12280.0
2017-09-01 14:40:00,70.9,70.92,70.89,70.91,10145.0,63.672,63.6899,63.663,63.681,10145.0
2017-09-01 14:45:00,70.91,70.91,70.87,70.9,18713.0,63.681,63.681,63.645,63.672,18713.0
2017-09-01 14:50:00,70.9,70.92,70.89,70.9,10760.0,63.672,63.6899,63.663,63.672,10760.0
2017-09-01 14:55:00,70.91,70.92,70.89,70.89,12945.0,63.681,63.6899,63.663,63.663,12945.0
2017-09-01 15:00:00,70.89,70.96,70.88,70.94,30086.0,63.663,63.7259,63.654,63.7079,30086.0
2017-09-01 15:05:00,70.94,70.99,70.93,70.97,18540.0,63.7079,63.7528,63.6989,63.7348,18540.0
2017-09-01 15:10:00,70.98,70.98,70.96,70.97,7540.0,63.7438,63.7438,63.7259,63.7348,7540.0
2017-09-01 15:15:00,70.98,70.99,70.97,70.98,9560.0,63.7438,63.7528,63.7348,63.7438,9560.0
2017-09-01 15:20:00,70.99,71.03,70.98,71.02,22712.0,63.7528,63.7887,63.7438,63.7797,22712.0
2017-09-01 15:25:00,71.01,71.03,70.99,71.03,15677.0,63.7708,63.7887,63.7528,63.7887,15677.0
2017-09-01 15:30:00,71.03,71.03,70.97,70.98,12698.0,63.7887,63.7887,63.7348,63.7438,12698.0
2017-09-01 15:35:00,70.99,71.0,70.96,70.97,26630.0,63.7528,63.7618,63.7259,63.7348,26630.0
2017-09-01 15:40:00,70.97,70.97,70.86,70.87,72956.0,63.7348,63.7348,63.6361,63.645,72956.0
2017-09-01 15:45:00,70.87,70.9,70.86,70.9,37629.0,63.645,63.672,63.6361,63.672,37629.0
2017-09-01 15:50:00,70.89,70.9,70.86,70.88,46284.0,63.663,63.672,63.6361,63.654,46284.0
2017-09-01 15:55:00,70.88,70.89,70.83,70.83,130549.0,63.654,63.663,63.6091,63.6091,130549.0
2017-09-05 09:30:00,70.57,70.73,70.41,70.41,40116.0,63.3756,63.5193,63.2319,63.2319,40116.0
2017-09-05 09:35:00,70.44,70.44,70.27,70.27,9900.0,63.2589,63.2589,63.1062,63.1062,9900.0
2017-09-05 09:40:00,70.31,70.32,70.27,70.29,13659.0,63.1421,63.1511,63.1062,63.1242,13659.0
2017-09-05 09:45:00,70.28,70.36,70.23,70.32,23934.0,63.1152,63.187,63.0703,63.1511,23934.0
2017-09-05 09:50:00,70.33,70.42,70.33,70.36,13709.0,63.1601,63.2409,63.1601,63.187,13709.0
2017-09-05 09:55:00,70.37,70.45,70.32,70.43,17728.0,63.196,63.2679,63.1511,63.2499,17728.0
2017-09-05 10:00:00,70.42,70.45,70.4,70.42,16500.0,63.2409,63.2679,63.223,63.2409,16500.0
2017-09-05 10:05:00,70.43,70.5,70.42,70.47,34402.0,63.2499,63.3128,63.2409,63.2858,34402.0
2017-09-05 10:10:00,70.46,70.6,70.45,70.57,16050.0,63.2768,63.4026,63.2679,63.3756,16050.0
2017-09-05 10:15:00,70.58,70.64,70.57,70.63,12722.0,63.3846,63.4385,63.3756,63.4295,12722.0
2017-09-05 10:20:00,70.63,70.67,70.6,70.61,17615.0,63.4295,63.4654,63.4026,63.4115,17615.0
2017-09-05 10:25:00,70.61,70.68,70.61,70.67,21589.0,63.4115,63.4744,63.4115,63.4654,21589.0
2017-09-05 10:30:00,70.67,70.69,70.63,70.64,39539.0,63.4654,63.4834,63.4295,63.4385,39539.0
2017-09-05 10:35:00,70.64,70.66,70.63,70.66,25174.0,63.4385,63.4564,63.4295,63.4564,25174.0
2017-09-05 10:40:00,70.65,70.7,70.57,70.62,109204.0,63.4475,63.4924,63.3756,63.4205,109204.0
2017-09-05 10:45:00,70.6,70.62,70.37,70.45,21866.0,63.4026,63.4205,63.196,63.2679,21866.0
2017-09-05 10:50:00,70.44,70.52,70.43,70.5,18475.0,63.2589,63.3307,63.2499,63.3128,18475.0
2017-09-05 10:55:00,70.5,70.51,70.43,70.47,34037.0,63.3128,63.3217,63.2499,63.2858,34037.0
2017-09-05 11:00:00,70.46,70.51,70.42,70.51,12110.0,63.2768,63.3217,63.2409,63.3217,12110.0
2017-09-05 11:05:00,70.52,70.52,70.39,70.41,16426.0,63.3307,63.3307,63.214,63.2319,16426.0
2017-09-05 11:10:00,70.4,70.4,70.33,70.4,16681.0,63.223,63.223,63.1601,63.223,16681.0
2017-09-05 11:15:00,70.38,70.38,70.29,70.29,21160.0,63.205,63.205,63.1242,63.1242,21160.0
2017-09-05 11:20:00,70.3,70.3,70.19,70.27,19247.0,63.1331,63.1331,63.0344,63.1062,19247.0
2017-09-05 11:25:00,70.28,70.29,70.26,70.28,11704.0,63.1152,63.1242,63.0972,63.1152,11704.0
2017-09-05 11:30:00,70.28,70.38,70.26,70.29,60350.0,63.1152,63.205,63.0972,63.1242,60350.0
2017-09-05 11:35:00,70.3,70.38,70.3,70.37,7743.0,63.1331,63.205,63.1331,63.196,7743.0
2017-09-05 11:40:00,70.37,70.44,70.36,70.42,8798.0,63.196,63.2589,63.187,63.2409,8798.0
2017-09-05 11:45:00,70.42,70.42,70.36,70.38,6872.0,63.2409,63.2409,63.187,63.205,6872.0
2017-09-05 11:50:00,70.39,70.39,70.35,70.38,17349.0,63.214,63.214,63.1781,63.205,17349.0
2017-09-05 11:55:00,70.38,70.4,70.36,70.38,8126.0,63.205,63.223,63.187,63.205,8126.0
2017-09-05 12:00:00,70.36,70.36,70.2,70.21,18852.0,63.187,63.187,63.0433,63.0523,18852.0
2017-09-05 12:05:00,70.21,70.21,70.08,70.12,7000.0,63.0523,63.0523,62.9356,62.9715,7000.0
2017-09-05 12:10:00,70.11,70.2,70.06,70.1,24792.0,62.9625,63.0433,62.9176,62.9535,24792.0
2017-09-05 12:15:00,70.1,70.13,70.02,70.06,14435.0,62.9535,62.9805,62.8817,62.9176,14435.0
2017-09-05 12:20:00,70.05,70.11,70.04,70.08,17858.0,62.9086,62.9625,62.8997,62.9356,17858.0
2017-09-05 12:25:00,70.07,70.1,70.04,70.05,17745.0,62.9266,62.9535,62.8997,62.9086,17745.0
2017-09-05 12:30:00,70.05,70.1,69.9,69.93,37738.0,62.9086,62.9535,62.7739,62.8009,37738.0
2017-09-05 12:35:00,69.96,70.1,69.96,70.05,10170.0,62.8278,62.9535,62.8278,62.9086,10170.0
2017-09-05 12:40:00,70.02,70.07,70.01,70.07,5328.0,62.8817,62.9266,62.8727,62.9266,5328.0
2017-09-05 12:45:00,70.06,70.06,70.0,70.03,10208.0,62.9176,62.9176,62.8637,62.8907,10208.0
2017-09-05 12:50:00,70.03,70.04,69.97,70.04,9018.0,62.8907,62.8997,62.8368,62.8997,9018.0
2017-09-05 12:55:00,70.06,70.09,70.04,70.06,8300.0,62.9176,62.9446,62.8997,62.9176,8300.0
2017-09-05 13:00:00,70.07,70.07,69.88,69.92,32817.0,62.9266,62.9266,62.756,62.7919,32817.0
2017-09-05 13:05:00,69.93,69.96,69.9,69.93,9233.0,62.8009,62.8278,62.7739,62.8009,9233.0
2017-09-05 13:10:00,69.93,69.95,69.89,69.93,6500.0,62.8009,62.8188,62.7649,62.8009,6500.0
2017-09-05 13:15:00,69.92,70.0,69.91,70.0,7275.0,62.7919,62.8637,62.7829,62.8637,7275.0
2017-09-05 13:20:00,70.03,70.07,70.01,70.05,10989.0,62.8907,62.9266,62.8727,62.9086,10989.0
2017-09-05 13:25:00,70.04,70.04,70.01,70.04,6431.0,62.8997,62.8997,62.8727,62.8997,6431.0
2017-09-05 13:30:00,70.03,70.04,69.98,70.0,11035.0,62.8907,62.8997,62.8458,62.8637,11035.0
2017-09-05 13:35:00,70.0,70.14,70.0,70.09,9759.0,62.8637,62.9895,62.8637,62.9446,9759.0
2017-09-05 13:40:00,70.09,70.16,70.09,70.14,5837.0,62.9446,63.0074,62.9446,62.9895,5837.0
2017-09-05 13:45:00,70.14,70.14,70.09,70.11,3500.0,62.9895,62.9895,62.9446,62.9625,3500.0
2017-09-05 13:50:00,70.12,70.18,70.11,70.18,5720.0,62.9715,63.0254,62.9625,63.0254,5720.0
2017-09-05 13:55:00,70.19,70.2,70.16,70.2,6488.0,63.0344,63.0433,63.0074,63.0433,6488.0
2017-09-05 14:00:00,70.19,70.25,70.19,70.24,7550.0,63.0344,63.0882,63.0344,63.0793,7550.0
2017-09-05 14:05:00,70.24,70.24,70.22,70.22,9726.0,63.0793,63.0793,63.0613,63.0613,9726.0
2017-09-05 14:10:00,70.22,70.23,70.2,70.2,4700.0,63.0613,63.0703,63.0433,63.0433,4700.0
2017-09-05 14:15:00,70.2,70.2,70.17,70.19,12272.0,63.0433,63.0433,63.0164,63.0344,12272.0
2017-09-05 14:20:00,70.2,70.26,70.19,70.25,15492.0,63.0433,63.0972,63.0344,63.0882,15492.0
2017-09-05 14:25:00,70.25,70.32,70.25,70.31,10070.0,63.0882,63.1511,63.0882,63.1421,10070.0
2017-09-05 14:30:00,70.3,70.34,70.29,70.33,13167.0,63.1331,63.1691,63.1242,63.1601,13167.0
2017-09-05 14:35:00,70.33,70.39,70.33,70.38,14804.0,63.1601,63.214,63.1601,63.205,14804.0
2017-09-05 14:40:00,70.37,70.39,70.35,70.38,13154.0,63.196,63.214,63.1781,63.205,13154.0
2017-09-05 14:45:00,70.38,70.41,70.34,70.36,15685.0,63.205,63.2319,63.1691,63.187,15685.0
2017-09-05 14:50:00,70.35,70.37,70.31,70.32,14186.0,63.1781,63.196,63.1421,63.1511,14186.0
2017-09-05 14:55:00,70.32,70.38,70.31,70.37,14730.0,63.1511,63.205,63.1421,63.196,14730.0
2017-09-05 15:00:00,70.36,70.41,70.35,70.39,13529.0,63.187,63.2319,63.1781,63.214,13529.0
2017-09-05 15:05:00,70.38,70.39,70.27,70.32,16156.0,63.205,63.214,63.1062,63.1511,16156.0
2017-09-05 15:10:00,70.31,70.38,70.31,70.38,13848.0,63.1421,63.205,63.1421,63.205,13848.0
2017-09-05 15:15:00,70.39,70.41,70.35,70.38,15756.0,63.214,63.2319,63.1781,63.205,15756.0
2017-09-05 15:20:00,70.37,70.4,70.36,70.37,23603.0,63.196,63.223,63.187,63.196,23603.0
2017-09-05 15:25:00,70.37,70.47,70.36,70.47,25115.0,63.196,63.2858,63.187,63.2858,25115.0
2017-09-05 15:30:00,70.48,70.54,70.48,70.54,35186.0,63.2948,63.3487,63.2948,63.3487,35186.0
2017-09-05 15:35:00,70.53,70.53,70.42,70.46,32625.0,63.3397,63.3397,63.2409,63.2768,32625.0
2017-09-05 15:40:00,70.45,70.47,70.39,70.45,38198.0,63.2679,63.2858,63.214,63.2679,38198.0
2017-09-05 15:45:00,70.45,70.54,70.43,70.53,42072.0,63.2679,63.3487,63.2499,63.3397,42072.0
2017-09-05 15:50:00,70.53,70.54,70.49,70.52,77613.0,63.3397,63.3487,63.3038,63.3307,77613.0
2017-09-05 15:55:00,70.53,70.58,70.52,70.53,114485.0,63.3397,63.3846,63.3307,63.3397,114485.0
2017-09-06 09:30:00,70.73,70.74,70.57,70.64,29981.0,63.5193,63.5283,63.3756,63.4385,29981.0
2017-09-06 09:35:00,70.62,70.67,70.53,70.65,20790.0,63.4205,63.4654,63.3397,63.4475,20790.0
2017-09-06 09:40:00,70.67,70.77,70.63,70.77,16557.0,63.4654,63.5552,63.4295,63.5552,16557.0
2017-09-06 09:45:00,70.78,70.8,70.72,70.75,25935.0,63.5642,63.5822,63.5103,63.5373,25935.0
2017-09-06 09:50:00,70.75,70.76,70.71,70.73,10586.0,63.5373,63.5463,63.5013,63.5193,10586.0
2017-09-06 09:55:00,70.74,70.81,70.73,70.8,8746.0,63.5283,63.5912,63.5193,63.5822,8746.0
2017-09-06 10:00:00,70.8,70.85,70.79,70.84,13419.0,63.5822,63.6271,63.5732,63.6181,13419.0
2017-09-06 10:05:00,70.83,70.83,70.78,70.81,10033.0,63.6091,63.6091,63.5642,63.5912,10033.0
2017-09-06 10:10:00,70.8,70.9,70.8,70.85,18099.0,63.5822,63.672,63.5822,63.6271,18099.0
2017-09-06 10:15:00,70.84,70.87,70.75,70.75,11778.0,63.6181,63.645,63.5373,63.5373,11778.0
2017-09-06 10:20:00,70.74,70.76,70.7,70.7,7531.0,63.5283,63.5463,63.4924,63.4924,7531.0
2017-09-06 10:25:00,70.69,70.77,70.67,70.75,14530.0,63.4834,63.5552,63.4654,63.5373,14530.0
2017-09-06 10:30:00,70.76,70.8,70.73,70.79,11529.0,63.5463,63.5822,63.5193,63.5732,11529.0
2017-09-06 10:35:00,70.79,70.8,70.68,70.7,8626.0,63.5732,63.5822,63.4744,63.4924,8626.0
2017-09-06 10:40:00,70.71,70.72,70.66,70.71,7041.0,63.5013,63.5103,63.4564,63.5013,7041.0
2017-09-06 10:45:00,70.71,70.73,70.62,70.7,17174.0,63.5013,63.5193,63.4205,63.4924,17174.0
2017-09-06 10:50:00,70.71,70.73,70.68,70.71,13050.0,63.5013,63.5193,63.4744,63.5013,13050.0
2017-09-06 10:55:00,70.71,70.75,70.69,70.74,13902.0,63.5013,63.5373,63.4834,63.5283,13902.0
2017-09-06 11:00:00,70.75,70.75,70.7,70.71,6161.0,63.5373,63.5373,63.4924,63.5013,6161.0
2017-09-06 11:05:00,70.7,70.71,70.64,70.65,18474.0,63.4924,63.5013,63.4385,63.4475,18474.0
2017-09-06 11:10:00,70.64,70.67,70.6,70.67,18733.0,63.4385,63.4654,63.4026,63.4654,18733.0
2017-09-06 11:15:00,70.67,70.72,70.66,70.7,8000.0,63.4654,63.5103,63.4564,63.4924,8000.0
2017-09-06 11:20:00,70.71,70.8,70.71,70.77,8662.0,63.5013,63.5822,63.5013,63.5552,8662.0
2017-09-06 11:25:00,70.76,70.76,70.72,70.75,8930.0,63.5463,63.5463,63.5103,63.5373,8930.0
2017-09-06 11:30:00,70.74,70.75,70.72,70.74,16749.0,63.5283,63.5373,63.5103,63.5283,16749.0
2017-09-06 11:35:00,70.74,70.76,70.7,70.73,37499.0,63.5283,63.5463,63.4924,63.5193,37499.0
2017-09-06 11:40:00,70.73,70.75,70.69,70.7,20935.0,63.5193,63.5373,63.4834,63.4924,20935.0
2017-09-06 11:45:00,70.7,70.74,70.69,70.73,22665.0,63.4924,63.5283,63.4834,63.5193,22665.0
2017-09-06 11:50:00,70.72,70.73,70.68,70.7,8240.0,63.5103,63.5193,63.4744,63.4924,8240.0
2017-09-06 11:55:00,70.7,70.72,70.67,70.69,11153.0,63.4924,63.5103,63.4654,63.4834,11153.0
2017-09-06 12:00:00,70.69,70.73,70.69,70.72,9846.0,63.4834,63.5193,63.4834,63.5103,9846.0
2017-09-06 12:05:00,70.73,70.73,70.69,70.7,7605.0,63.5193,63.5193,63.4834,63.4924,7605.0
2017-09-06 12:10:00,70.7,70.72,70.68,70.72,23694.0,63.4924,63.5103,63.4744,63.5103,23694.0
2017-09-06 12:15:00,70.72,70.78,70.71,70.78,7263.0,63.5103,63.5642,63.5013,63.5642,7263.0
2017-09-06 12:20:00,70.77,70.8,70.77,70.78,10302.0,63.5552,63.5822,63.5552,63.5642,10302.0
2017-09-06 12:25:00,70.77,70.83,70.77,70.83,3913.0,63.5552,63.6091,63.5552,63.6091,3913.0
2017-09-06 12:30:00,70.83,70.83,70.79,70.81,4800.0,63.6091,63.6091,63.5732,63.5912,4800.0
2017-09-06 12:35:00,70.81,70.82,70.8,70.81,5905.0,63.5912,63.6001,63.5822,63.5912,5905.0
2017-09-06 12:40:00,70.82,70.82,70.79,70.79,29431.0,63.6001,63.6001,63.5732,63.5732,29431.0
2017-09-06 12:45:00,70.8,70.8,70.74,70.75,21782.0,63.5822,63.5822,63.5283,63.5373,21782.0
2017-09-06 12:50:00,70.74,70.81,70.73,70.8,18033.0,63.5283,63.5912,63.5193,63.5822,18033.0
2017-09-06 12:55:00,70.8,70.85,70.77,70.78,31406.0,63.5822,63.6271,63.5552,63.5642,31406.0
2017-09-06 13:00:00,70.8,70.9,70.78,70.9,9546.0,63.5822,63.672,63.5642,63.672,9546.0
2017-09-06 13:05:00,70.89,70.89,70.83,70.85,8998.0,63.663,63.663,63.6091,63.6271,8998.0
2017-09-06 13:10:00,70.84,70.97,70.84,70.97,12023.0,63.6181,63.7348,63.6181,63.7348,12023.0
2017-09-06 13:15:00,70.96,70.96,70.91,70.91,7863.0,63.7259,63.7259,63.681,63.681,7863.0
2017-09-06 13:20:00,70.92,70.94,70.9,70.9,6994.0,63.6899,63.7079,63.672,63.672,6994.0
2017-09-06 13:25:00,70.89,70.91,70.87,70.91,7831.0,63.663,63.681,63.645,63.681,7831.0
2017-09-06 13:30:00,70.91,70.95,70.91,70.94,6412.0,63.681,63.7169,63.681,63.7079,6412.0
2017-09-06 13:35:00,70.93,70.98,70.92,70.95,7272.0,63.6989,63.7438,63.6899,63.7169,7272.0
2017-09-06 13:40:00,70.96,70.97,70.93,70.94,6386.0,63.7259,63.7348,63.6989,63.7079,6386.0
2017-09-06 13:45:00,70.94,70.96,70.92,70.95,7299.0,63.7079,63.7259,63.6899,63.7169,7299.0
2017-09-06 13:50:00,70.95,70.99,70.95,70.95,10895.0,63.7169,63.7528,63.7169,63.7169,10895.0
2017-09-06 13:55:00,70.95,70.96,70.92,70.95,4365.0,63.7169,63.7259,63.6899,63.7169,4365.0
2017-09-06 14:00:00,70.94,70.97,70.93,70.97,5218.0,63.7079,63.7348,63.6989,63.7348,5218.0
2017-09-06 14:05:00,70.97,70.98,70.95,70.97,6559.0,63.7348,63.7438,63.7169,63.7348,6559.0
2017-09-06 14:10:00,70.98,71.01,70.92,70.93,17277.0,63.7438,63.7708,63.6899,63.6989,17277.0
2017-09-06 14:15:00,70.92,70.95,70.9,70.94,6162.0,63.6899,63.7169,63.672,63.7079,6162.0
2017-09-06 14:20:00,70.93,70.95,70.9,70.93,8801.0,63.6989,63.7169,63.672,63.6989,8801.0
2017-09-06 14:25:00,70.92,70.96,70.92,70.95,6400.0,63.6899,63.7259,63.6899,63.7169,6400.0
2017-09-06 14:30:00,70.94,70.96,70.92,70.95,8225.0,63.7079,63.7259,63.6899,63.7169,8225.0
2017-09-06 14:35:00,70.95,70.98,70.95,70.98,6986.0,63.7169,63.7438,63.7169,63.7438,6986.0
2017-09-06 14:40:00,70.98,71.02,70.96,70.96,19698.0,63.7438,63.7797,63.7259,63.7259,19698.0
2017-09-06 14:45:00,70.95,70.99,70.94,70.96,13895.0,63.7169,63.7528,63.7079,63.7259,13895.0
2017-09-06 14:50:00,70.96,70.98,70.95,70.97,5856.0,63.7259,63.7438,63.7169,63.7348,5856.0
2017-09-06 14:55:00,70.97,71.0,70.96,70.97,11534.0,63.7348,63.7618,63.7259,63.7348,11534.0
2017-09-06 15:00:00,70.97,70.99,70.96,70.99,19874.0,63.7348,63.7528,63.7259,63.7528,19874.0
2017-09-06 15:05:00,70.99,71.0,70.98,71.0,11510.0,63.7528,63.7618,63.7438,63.7618,11510.0
2017-09-06 15:10:00,71.0,71.01,70.99,70.99,12866.0,63.7618,63.7708,63.7528,63.7528,12866.0
2017-09-06 15:15:00,71.0,71.01,70.97,71.01,13191.0,63.7618,63.7708,63.7348,63.7708,13191.0
2017-09-06 15:20:00,71.01,71.03,71.0,71.01,20523.0,63.7708,63.7887,63.7618,63.7708,20523.0
2017-09-06 15:25:00,71.02,71.03,71.01,71.01,13743.0,63.7797,63.7887,63.7708,63.7708,13743.0
2017-09-06 15:30:00,71.01,71.02,70.98,70.99,20124.0,63.7708,63.7797,63.7438,63.7528,20124.0
2017-09-06 15:35:00,70.98,71.01,70.97,71.01,17291.0,63.7438,63.7708,63.7348,63.7708,17291.0
2017-09-06 15:40:00,71.01,71.07,71.01,71.06,27315.0,63.7708,63.8246,63.7708,63.8157,27315.0
2017-09-06 15:45:00,71.06,71.07,71.02,71.02,29510.0,63.8157,63.8246,63.7797,63.7797,29510.0
2017-09-06 15:50:00,70.92,71.01,70.92,70.94,68551.0,63.6899,63.7708,63.6899,63.7079,68551.0
2017-09-06 15:55:00,70.94,70.97,70.92,70.94,137039.0,63.7079,63.7348,63.6899,63.7079,137039.0
2017-09-07 09:30:00,71.02,71.09,70.95,71.09,36423.0,63.7797,63.8426,63.7169,63.8426,36423.0
2017-09-07 09:35:00,71.09,71.09,70.99,71.01,11949.0,63.8426,63.8426,63.7528,63.7708,11949.0
2017-09-07 09:40:00,71.0,71.15,70.98,71.14,10661.0,63.7618,63.8965,63.7438,63.8875,10661.0
2017-09-07 09:45:00,71.14,71.18,71.06,71.07,10301.0,63.8875,63.9234,63.8157,63.8246,10301.0
2017-09-07 09:50:00,71.08,71.16,71.07,71.15,7902.0,63.8336,63.9055,63.8246,63.8965,7902.0
2017-09-07 09:55:00,71.15,71.26,71.15,71.25,12104.0,63.8965,63.9953,63.8965,63.9863,12104.0
2017-09-07 10:00:00,71.25,71.25,71.08,71.1,17301.0,63.9863,63.9863,63.8336,63.8516,17301.0
2017-09-07 10:05:00,71.09,71.22,71.09,71.15,12249.0,63.8426,63.9594,63.8426,63.8965,12249.0
2017-09-07 10:10:00,71.17,71.18,71.1,71.14,13183.0,63.9145,63.9234,63.8516,63.8875,13183.0
2017-09-07 10:15:00,71.16,71.19,71.13,71.19,6963.0,63.9055,63.9324,63.8785,63.9324,6963.0
2017-09-07 10:20:00,71.18,71.26,71.18,71.21,12610.0,63.9234,63.9953,63.9234,63.9504,12610.0
2017-09-07 10:25:00,71.2,71.27,71.2,71.26,13495.0,63.9414,64.0043,63.9414,63.9953,13495.0
2017-09-07 10:30:00,71.25,71.33,71.21,71.33,16789.0,63.9863,64.0581,63.9504,64.0581,16789.0
2017-09-07 10:35:00,71.32,71.36,71.32,71.35,27312.0,64.0492,64.0851,64.0492,64.0761,27312.0
2017-09-07 10:40:00,71.35,71.43,71.35,71.41,23614.0,64.0761,64.1479,64.0761,64.13,23614.0
2017-09-07 10:45:00,71.41,71.44,71.4,71.41,24663.0,64.13,64.1569,64.121,64.13,24663.0
2017-09-07 10:50:00,71.41,71.42,71.4,71.41,25301.0,64.13,64.139,64.121,64.13,25301.0
2017-09-07 10:55:00,71.41,71.43,71.4,71.42,17209.0,64.13,64.1479,64.121,64.139,17209.0
2017-09-07 11:00:00,71.42,71.46,71.42,71.44,13932.0,64.139,64.1749,64.139,64.1569,13932.0
2017-09-07 11:05:00,71.45,71.47,71.41,71.42,11960.0,64.1659,64.1839,64.13,64.139,11960.0
2017-09-07 11:10:00,71.42,71.46,71.41,71.44,9712.0,64.139,64.1749,64.13,64.1569,9712.0
2017-09-07 11:15:00,71.44,71.45,71.39,71.41,28237.0,64.1569,64.1659,64.112,64.13,28237.0
2017-09-07 11:20:00,71.4,71.41,71.32,71.35,33190.0,64.121,64.13,64.0492,64.0761,33190.0
2017-09-07 11:25:00,71.34,71.34,71.29,71.33,10792.0,64.0671,64.0671,64.0222,64.0581,10792.0
2017-09-07 11:30:00,71.33,71.35,71.31,71.34,40906.0,64.0581,64.0761,64.0402,64.0671,40906.0
2017-09-07 11:35:00,71.34,71.39,71.34,71.37,16979.0,64.0671,64.112,64.0671,64.0941,16979.0
2017-09-07 11:40:00,71.37,71.42,71.35,71.41,34036.0,64.0941,64.139,64.0761,64.13,34036.0
2017-09-07 11:45:00,71.41,71.41,71.35,71.36,11963.0,64.13,64.13,64.0761,64.0851,11963.0
2017-09-07 11:50:00,71.36,71.4,71.34,71.4,9395.0,64.0851,64.121,64.0671,64.121,9395.0
2017-09-07 11:55:00,71.39,71.45,71.39,71.45,13105.0,64.112,64.1659,64.112,64.1659,13105.0
2017-09-07 12:00:00,71.44,71.52,71.44,71.49,38555.0,64.1569,64.2288,64.1569,64.2018,38555.0
2017-09-07 12:05:00,71.49,71.52,71.46,71.52,26032.0,64.2018,64.2288,64.1749,64.2288,26032.0
2017-09-07 12:10:00,71.53,71.55,71.49,71.5,13061.0,64.2378,64.2557,64.2018,64.2108,13061.0
2017-09-07 12:15:00,71.5,71.51,71.47,71.5,34246.0,64.2108,64.2198,64.1839,64.2108,34246.0
2017-09-07 12:20:00,71.5,71.52,71.48,71.52,11932.0,64.2108,64.2288,64.1929,64.2288,11932.0
2017-09-07 12:25:00,71.52,71.59,71.51,71.58,17422.0,64.2288,64.2916,64.2198,64.2827,17422.0
2017-09-07 12:30:00,71.57,71.6,71.52,71.55,33770.0,64.2737,64.3006,64.2288,64.2557,33770.0
2017-09-07 12:35:00,71.56,71.63,71.55,71.62,27749.0,64.2647,64.3276,64.2557,64.3186,27749.0
2017-09-07 12:40:00,71.62,71.63,71.58,71.6,18213.0,64.3186,64.3276,64.2827,64.3006,18213.0
2017-09-07 12:45:00,71.6,71.63,71.6,71.61,9211.0,64.3006,64.3276,64.3006,64.3096,9211.0
2017-09-07 12:50:00,71.62,71.62,71.52,71.52,11900.0,64.3186,64.3186,64.2288,64.2288,11900.0
2017-09-07 12:55:00,71.52,71.54,71.51,71.52,12072.0,64.2288,64.2467,64.2198,64.2288,12072.0
2017-09-07 13:00:00,71.52,71.57,71.51,71.56,13775.0,64.2288,64.2737,64.2198,64.2647,13775.0
2017-09-07 13:05:00,71.56,71.61,71.56,71.61,13254.0,64.2647,64.3096,64.2647,64.3096,13254.0
2017-09-07 13:10:00,71.61,71.67,71.6,71.66,16971.0,64.3096,64.3635,64.3006,64.3545,16971.0
2017-09-07 13:15:00,71.65,71.65,71.62,71.62,6464.0,64.3455,64.3455,64.3186,64.3186,6464.0
2017-09-07 13:20:00,71.62,71.62,71.56,71.58,17100.0,64.3186,64.3186,64.2647,64.2827,17100.0
2017-09-07 13:25:00,71.58,71.66,71.58,71.66,13036.0,64.2827,64.3545,64.2827,64.3545,13036.0
2017-09-07 13:30:00,71.65,71.66,71.63,71.66,11462.0,64.3455,64.3545,64.3276,64.3545,11462.0
2017-09-07 13:35:00,71.66,71.68,71.62,71.63,24025.0,64.3545,64.3725,64.3186,64.3276,24025.0
2017-09-07 13:40:00,71.63,71.71,71.6,71.71,19989.0,64.3276,64.3994,64.3006,64.3994,19989.0
2017-09-07 13:45:00,71.71,71.75,71.7,71.75,16398.0,64.3994,64.4353,64.3904,64.4353,16398.0
2017-09-07 13:50:00,71.74,71.76,71.73,71.75,32149.0,64.4263,64.4443,64.4174,64.4353,32149.0
2017-09-07 13:55:00,71.75,71.75,71.65,71.7,34352.0,64.4353,64.4353,64.3455,64.3904,34352.0
2017-09-07 14:00:00,71.69,71.72,71.68,71.72,15399.0,64.3814,64.4084,64.3725,64.4084,15399.0
2017-09-07 14:05:00,71.71,71.74,71.69,71.73,8910.0,64.3994,64.4263,64.3814,64.4174,8910.0
2017-09-07 14:10:00,71.73,71.74,71.71,71.73,21012.0,64.4174,64.4263,64.3994,64.4174,21012.0
2017-09-07 14:15:00,71.72,71.75,71.71,71.74,13803.0,64.4084,64.4353,64.3994,64.4263,13803.0
2017-09-07 14:20:00,71.73,71.8,71.72,71.77,32582.0,64.4174,64.4802,64.4084,64.4533,32582.0
2017-09-07 14:25:00,71.77,71.78,71.68,71.71,22774.0,64.4533,64.4623,64.3725,64.3994,22774.0
2017-09-07 14:30:00,71.71,71.72,71.59,71.65,23718.0,64.3994,64.4084,64.2916,64.3455,23718.0
2017-09-07 14:35:00,71.66,71.71,71.64,71.69,33457.0,64.3545,64.3994,64.3365,64.3814,33457.0
2017-09-07 14:40:00,71.68,71.69,71.61,71.63,13983.0,64.3725,64.3814,64.3096,64.3276,13983.0
2017-09-07 14:45:00,71.63,71.64,71.6,71.6,7618.0,64.3276,64.3365,64.3006,64.3006,7618.0
2017-09-07 14:50:00,71.61,71.63,71.59,71.63,16030.0,64.3096,64.3276,64.2916,64.3276,16030.0
2017-09-07 14:55:00,71.63,71.64,71.58,71.64,22576.0,64.3276,64.3365,64.2827,64.3365,22576.0
2017-09-07 15:00:00,71.65,71.66,71.59,71.59,27708.0,64.3455,64.3545,64.2916,64.2916,27708.0
2017-09-07 15:05:00,71.59,71.62,71.58,71.59,19530.0,64.2916,64.3186,64.2827,64.2916,19530.0
2017-09-07 15:10:00,71.59,71.6,71.57,71.59,14347.0,64.2916,64.3006,64.2737,64.2916,14347.0
2017-09-07 15:15:00,71.6,71.6,71.54,71.55,30679.0,64.3006,64.3006,64.2467,64.2557,30679.0
2017-09-07 15:20:00,71.54,71.54,71.43,71.43,25093.0,64.2467,64.2467,64.1479,64.1479,25093.0
2017-09-07 15:25:00,71.43,71.44,71.36,71.39,22112.0,64.1479,64.1569,64.0851,64.112,22112.0
2017-09-07 15:30:00,71.4,71.43,71.38,71.38,25147.0,64.121,64.1479,64.103,64.103,25147.0
2017-09-07 15:35:00,71.37,71.45,71.36,71.43,27696.0,64.0941,64.1659,64.0851,64.1479,27696.0
2017-09-07 15:40:00,71.42,71.43,71.37,71.4,30895.0,64.139,64.1479,64.0941,64.121,30895.0
2017-09-07 15:45:00,71.4,71.47,71.38,71.44,40805.0,64.121,64.1839,64.103,64.1569,40805.0
2017-09-07 15:50:00,71.45,71.45,71.39,71.42,42510.0,64.1659,64.1659,64.112,64.139,42510.0
2017-09-07 15:55:00,71.41,71.44,71.4,71.42,116159.0,64.13,64.1569,64.121,64.139,116159.0
2017-09-08 09:30:00,71.4,71.63,71.19,71.4,56287.0,64.121,64.3276,63.9324,64.121,56287.0
2017-09-08 09:35:00,71.38,71.57,71.24,71.34,35107.0,64.103,64.2737,63.9773,64.0671,35107.0
2017-09-08 09:40:00,71.36,71.36,71.18,71.26,38564.0,64.0851,64.0851,63.9234,63.9953,38564.0
2017-09-08 09:45:00,71.24,71.32,71.19,71.32,90219.0,63.9773,64.0492,63.9324,64.0492,90219.0
2017-09-08 09:50:00,71.34,71.43,71.31,71.33,26809.0,64.0671,64.1479,64.0402,64.0581,26809.0
2017-09-08 09:55:00,71.34,71.41,71.32,71.41,41384.0,64.0671,64.13,64.0492,64.13,41384.0
2017-09-08 10:00:00,71.42,71.45,71.34,71.36,161881.0,64.139,64.1659,64.0671,64.0851,161881.0
2017-09-08 10:05:00,71.38,71.42,71.36,71.37,21726.0,64.103,64.139,64.0851,64.0941,21726.0
2017-09-08 10:10:00,71.37,71.37,71.17,71.19,27661.0,64.0941,64.0941,63.9145,63.9324,27661.0
2017-09-08 10:15:00,71.19,71.3,71.18,71.26,23580.0,63.9324,64.0312,63.9234,63.9953,23580.0
2017-09-08 10:20:00,71.25,71.27,71.2,71.26,18209.0,63.9863,64.0043,63.9414,63.9953,18209.0
2017-09-08 10:25:00,71.27,71.3,71.23,71.25,18447.0,64.0043,64.0312,63.9683,63.9863,18447.0
2017-09-08 10:30:00,71.24,71.24,71.2,71.23,28907.0,63.9773,63.9773,63.9414,63.9683,28907.0
2017-09-08 10:35:00,71.23,71.28,71.22,71.28,40108.0,63.9683,64.0132,63.9594,64.0132,40108.0
2017-09-08 10:40:00,71.28,71.31,71.22,71.27,39728.0,64.0132,64.0402,63.9594,64.0043,39728.0
2017-09-08 10:45:00,71.26,71.36,71.26,71.33,77549.0,63.9953,64.0851,63.9953,64.0581,77549.0
2017-09-08 10:50:00,71.33,71.33,71.25,71.29,39991.0,64.0581,64.0581,63.9863,64.0222,39991.0
2017-09-08 10:55:00,71.3,71.35,71.28,71.33,59143.0,64.0312,64.0761,64.0132,64.0581,59143.0
2017-09-08 11:00:00,71.33,71.35,71.3,71.34,27072.0,64.0581,64.0761,64.0312,64.0671,27072.0
2017-09-08 11:05:00,71.34,71.34,71.3,71.3,12031.0,64.0671,64.0671,64.0312,64.0312,12031.0
2017-09-08 11:10:00,71.3,71.3,71.22,71.22,12870.0,64.0312,64.0312,63.9594,63.9594,12870.0
2017-09-08 11:15:00,71.22,71.24,71.2,71.2,10670.0,63.9594,63.9773,63.9414,63.9414,10670.0
2017-09-08 11:20:00,71.2,71.27,71.2,71.25,10322.0,63.9414,64.0043,63.9414,63.9863,10322.0
2017-09-08 11:25:00,71.24,71.25,71.22,71.23,10022.0,63.9773,63.9863,63.9594,63.9683,10022.0
2017-09-08 11:30:00,71.23,71.26,71.22,71.23,14299.0,63.9683,63.9953,63.9594,63.9683,14299.0
2017-09-08 11:35:00,71.23,71.25,71.2,71.2,7727.0,63.9683,63.9863,63.9414,63.9414,7727.0
2017-09-08 11:40:00,71.2,71.22,71.14,71.14,11321.0,63.9414,63.9594,63.8875,63.8875,11321.0
2017-09-08 11:45:00,71.15,71.24,71.14,71.21,10594.0,63.8965,63.9773,63.8875,63.9504,10594.0
2017-09-08 11:50:00,71.2,71.21,71.18,71.2,8528.0,63.9414,63.9504,63.9234,63.9414,8528.0
2017-09-08 11:55:00,71.2,71.2,71.17,71.17,6775.0,63.9414,63.9414,63.9145,63.9145,6775.0
2017-09-08 12:00:00,71.17,71.19,71.13,71.15,25337.0,63.9145,63.9324,63.8785,63.8965,25337.0
2017-09-08 12:05:00,71.15,71.18,71.15,71.17,7827.0,63.8965,63.9234,63.8965,63.9145,7827.0
2017-09-08 12:10:00,71.17,71.2,71.14,71.16,11630.0,63.9145,63.9414,63.8875,63.9055,11630.0
2017-09-08 12:15:00,71.16,71.19,71.15,71.18,8500.0,63.9055,63.9324,63.8965,63.9234,8500.0
2017-09-08 12:20:00,71.17,71.2,71.16,71.17,10169.0,63.9145,63.9414,63.9055,63.9145,10169.0
2017-09-08 12:25:00,71.17,71.19,71.17,71.17,6122.0,63.9145,63.9324,63.9145,63.9145,6122.0
2017-09-08 12:30:00,71.17,71.24,71.17,71.22,18656.0,63.9145,63.9773,63.9145,63.9594,18656.0
2017-09-08 12:35:00,71.21,71.24,71.2,71.22,6232.0,63.9504,63.9773,63.9414,63.9594,6232.0
2017-09-08 12:40:00,71.22,71.22,71.14,71.14,11384.0,63.9594,63.9594,63.8875,63.8875,11384.0
2017-09-08 12:45:00,71.14,71.15,71.11,71.11,12632.0,63.8875,63.8965,63.8606,63.8606,12632.0
2017-09-08 12:50:00,71.11,71.12,71.1,71.1,5000.0,63.8606,63.8696,63.8516,63.8516,5000.0
2017-09-08 12:55:00,71.1,71.1,71.04,71.05,19270.0,63.8516,63.8516,63.7977,63.8067,19270.0
2017-09-08 13:00:00,71.04,71.06,71.03,71.04,6479.0,63.7977,63.8157,63.7887,63.7977,6479.0
2017-09-08 13:05:00,71.04,71.04,71.0,71.01,8675.0,63.7977,63.7977,63.7618,63.7708,8675.0
2017-09-08 13:10:00,71.02,71.02,71.01,71.02,12330.0,63.7797,63.7797,63.7708,63.7797,12330.0
2017-09-08 13:15:00,71.02,71.14,71.01,71.14,51985.0,63.7797,63.8875,63.7708,63.8875,51985.0
2017-09-08 13:20:00,71.14,71.21,71.14,71.21,11320.0,63.8875,63.9504,63.8875,63.9504,11320.0
2017-09-08 13:25:00,71.21,71.21,71.15,71.18,9679.0,63.9504,63.9504,63.8965,63.9234,9679.0
2017-09-08 13:30:00,71.17,71.17,71.11,71.14,12852.0,63.9145,63.9145,63.8606,63.8875,12852.0
2017-09-08 13:35:00,71.14,71.17,71.12,71.17,18484.0,63.8875,63.9145,63.8696,63.9145,18484.0
2017-09-08 13:40:00,71.18,71.19,71.13,71.14,19475.0,63.9234,63.9324,63.8785,63.8875,19475.0
2017-09-08 13:45:00,71.15,71.15,71.11,71.13,14160.0,63.8965,63.8965,63.8606,63.8785,14160.0
2017-09-08 13:50:00,71.13,71.18,71.13,71.17,9691.0,63.8785,63.9234,63.8785,63.9145,9691.0
2017-09-08 13:55:00,71.17,71.23,71.17,71.22,13734.0,63.9145,63.9683,63.9145,63.9594,13734.0
2017-09-08 14:00:00,71.22,71.25,71.19,71.23,25617.0,63.9594,63.9863,63.9324,63.9683,25617.0
2017-09-08 14:05:00,71.23,71.24,71.22,71.22,6238.0,63.9683,63.9773,63.9594,63.9594,6238.0
2017-09-08 14:10:00,71.22,71.27,71.22,71.26,21956.0,63.9594,64.0043,63.9594,63.9953,21956.0
2017-09-08 14:15:00,71.25,71.29,71.18,71.22,46677.0,63.9863,64.0222,63.9234,63.9594,46677.0
2017-09-08 14:20:00,71.22,71.24,71.17,71.19,21819.0,63.9594,63.9773,63.9145,63.9324,21819.0
2017-09-08 14:25:00,71.19,71.22,71.17,71.2,20508.0,63.9324,63.9594,63.9145,63.9414,20508.0
2017-09-08 14:30:00,71.2,71.22,71.17,71.22,19941.0,63.9414,63.9594,63.9145,63.9594,19941.0
2017-09-08 14:35:00,71.22,71.26,71.21,71.22,17730.0,63.9594,63.9953,63.9504,63.9594,17730.0
2017-09-08 14:40:00,71.22,71.22,71.17,71.19,14237.0,63.9594,63.9594,63.9145,63.9324,14237.0
2017-09-08 14:45:00,71.19,71.2,71.12,71.16,38173.0,63.9324,63.9414,63.8696,63.9055,38173.0
2017-09-08 14:50:00,71.15,71.19,71.13,71.18,14277.0,63.8965,63.9324,63.8785,63.9234,14277.0
2017-09-08 14:55:00,71.18,71.24,71.17,71.23,26948.0,63.9234,63.9773,63.9145,63.9683,26948.0
2017-09-08 15:00:00,71.22,71.25,71.19,71.19,28244.0,63.9594,63.9863,63.9324,63.9324,28244.0
2017-09-08 15:05:00,71.18,71.21,71.16,71.17,18638.0,63.9234,63.9504,63.9055,63.9145,18638.0
2017-09-08 15:10:00,71.17,71.2,71.11,71.13,20024.0,63.9145,63.9414,63.8606,63.8785,20024.0
2017-09-08 15:15:00,71.13,71.13,71.07,71.08,15230.0,63.8785,63.8785,63.8246,63.8336,15230.0
2017-09-08 15:20:00,71.07,71.08,71.06,71.06,14316.0,63.8246,63.8336,63.8157,63.8157,14316.0
2017-09-08 15:25:00,71.06,71.09,71.05,71.07,23013.0,63.8157,63.8426,63.8067,63.8246,23013.0
2017-09-08 15:30:00,71.07,71.08,71.04,71.06,35987.0,63.8246,63.8336,63.7977,63.8157,35987.0
2017-09-08 15:35:00,71.06,71.07,71.06,71.06,11249.0,63.8157,63.8246,63.8157,63.8157,11249.0
2017-09-08 15:40:00,71.06,71.12,71.06,71.11,40934.0,63.8157,63.8696,63.8157,63.8606,40934.0
2017-09-08 15:45:00,71.11,71.14,71.08,71.13,35786.0,63.8606,63.8875,63.8336,63.8785,35786.0
2017-09-08 15:50:00,71.12,71.13,71.02,71.1,84473.0,63.8696,63.8785,63.7797,63.8516,84473.0
2017-09-08 15:55:00,71.11,71.14,71.09,71.12,114692.0,63.8606,63.8875,63.8426,63.8696,114692.0
2017-09-11 09:30:00,71.72,71.75,71.21,71.7,60469.0,64.4084,64.4353,63.9504,64.3904,60469.0
2017-09-11 09:35:00,71.7,71.98,71.69,71.96,26062.0,64.3904,64.6419,64.3814,64.6239,26062.0
2017-09-11 09:40:00,71.98,72.0,71.9,71.96,25156.0,64.6419,64.6598,64.57,64.6239,25156.0
2017-09-11 09:45:00,71.97,72.11,71.96,72.07,161970.0,64.6329,64.7586,64.6239,64.7227,161970.0
2017-09-11 09:50:00,72.06,72.08,71.98,72.01,46751.0,64.7137,64.7317,64.6419,64.6688,46751.0
2017-09-11 09:55:00,72.01,72.02,71.96,71.96,26796.0,64.6688,64.6778,64.6239,64.6239,26796.0
2017-09-11 10:00:00,71.97,72.03,71.93,72.0,17478.0,64.6329,64.6868,64.597,64.6598,17478.0
2017-09-11 10:05:00,72.0,72.07,72.0,72.04,16954.0,64.6598,64.7227,64.6598,64.6958,16954.0
2017-09-11 10:10:00,72.05,72.18,72.05,72.11,15733.0,64.7047,64.8215,64.7047,64.7586,15733.0
2017-09-11 10:15:00,72.11,72.18,72.1,72.15,16948.0,64.7586,64.8215,64.7496,64.7945,16948.0
2017-09-11 10:20:00,72.16,72.22,72.15,72.21,29574.0,64.8035,64.8574,64.7945,64.8484,29574.0
2017-09-11 10:25:00,72.21,72.23,72.19,72.21,16414.0,64.8484,64.8664,64.8305,64.8484,16414.0
2017-09-11 10:30:00,72.21,72.23,72.18,72.22,37534.0,64.8484,64.8664,64.8215,64.8574,37534.0
2017-09-11 10:35:00,72.22,72.23,72.19,72.2,13565.0,64.8574,64.8664,64.8305,64.8394,13565.0
2017-09-11 10:40:00,72.19,72.23,72.19,72.22,17081.0,64.8305,64.8664,64.8305,64.8574,17081.0
2017-09-11 10:45:00,72.22,72.25,72.22,72.24,14216.0,64.8574,64.8844,64.8574,64.8754,14216.0
2017-09-11 10:50:00,72.25,72.25,72.2,72.22,22186.0,64.8844,64.8844,64.8394,64.8574,22186.0
2017-09-11 10:55:00,72.22,72.27,72.19,72.22,25955.0,64.8574,64.9023,64.8305,64.8574,25955.0
2017-09-11 11:00:00,72.22,72.33,72.21,72.32,21521.0,64.8574,64.9562,64.8484,64.9472,21521.0
2017-09-11 11:05:00,72.31,72.32,72.24,72.28,11515.0,64.9382,64.9472,64.8754,64.9113,11515.0
2017-09-11 11:10:00,72.28,72.32,72.24,72.26,15838.0,64.9113,64.9472,64.8754,64.8933,15838.0
2017-09-11 11:15:00,72.28,72.32,72.26,72.32,18576.0,64.9113,64.9472,64.8933,64.9472,18576.0
2017-09-11 11:20:00,72.31,72.32,72.2,72.21,17873.0,64.9382,64.9472,64.8394,64.8484,17873.0
2017-09-11 11:25:00,72.22,72.28,72.21,72.27,9665.0,64.8574,64.9113,64.8484,64.9023,9665.0
2017-09-11 11:30:00,72.28,72.33,72.26,72.31,12175.0,64.9113,64.9562,64.8933,64.9382,12175.0
2017-09-11 11:35:00,72.32,72.32,72.28,72.29,9019.0,64.9472,64.9472,64.9113,64.9203,9019.0
2017-09-11 11:40:00,72.29,72.31,72.26,72.31,12000.0,64.9203,64.9382,64.8933,64.9382,12000.0
2017-09-11 11:45:00,72.31,72.31,72.26,72.27,11420.0,64.9382,64.9382,64.8933,64.9023,11420.0
2017-09-11 11:50:00,72.27,72.27,72.21,72.23,7948.0,64.9023,64.9023,64.8484,64.8664,7948.0
2017-09-11 11:55:00,72.22,72.25,72.22,72.24,12698.0,64.8574,64.8844,64.8574,64.8754,12698.0
2017-09-11 12:00:00,72.24,72.25,72.23,72.24,3600.0,64.8754,64.8844,64.8664,64.8754,3600.0
2017-09-11 12:05:00,72.25,72.29,72.24,72.29,7424.0,64.8844,64.9203,64.8754,64.9203,7424.0
2017-09-11 12:10:00,72.28,72.3,72.23,72.24,11076.0,64.9113,64.9293,64.8664,64.8754,11076.0
2017-09-11 12:15:00,72.24,72.29,72.24,72.27,5605.0,64.8754,64.9203,64.8754,64.9023,5605.0
2017-09-11 12:20:00,72.27,72.29,72.25,72.27,10324.0,64.9023,64.9203,64.8844,64.9023,10324.0
2017-09-11 12:25:00,72.26,72.27,72.25,72.26,5366.0,64.8933,64.9023,64.8844,64.8933,5366.0
2017-09-11 12:30:00,72.27,72.27,72.25,72.25,15354.0,64.9023,64.9023,64.8844,64.8844,15354.0
2017-09-11 12:35:00,72.25,72.28,72.24,72.27,13186.0,64.8844,64.9113,64.8754,64.9023,13186.0
2017-09-11 12:40:00,72.27,72.31,72.26,72.3,21511.0,64.9023,64.9382,64.8933,64.9293,21511.0
2017-09-11 12:45:00,72.3,72.3,72.24,72.24,12334.0,64.9293,64.9293,64.8754,64.8754,12334.0
2017-09-11 12:50:00,72.25,72.26,72.22,72.23,11942.0,64.8844,64.8933,64.8574,64.8664,11942.0
2017-09-11 12:55:00,72.23,72.25,72.21,72.25,22502.0,64.8664,64.8844,64.8484,64.8844,22502.0
2017-09-11 13:00:00,72.25,72.29,72.25,72.26,16404.0,64.8844,64.9203,64.8844,64.8933,16404.0
2017-09-11 13:05:00,72.26,72.26,72.2,72.23,27190.0,64.8933,64.8933,64.8394,64.8664,27190.0
2017-09-11 13:10:00,72.23,72.25,72.2,72.24,15967.0,64.8664,64.8844,64.8394,64.8754,15967.0
2017-09-11 13:15:00,72.25,72.31,72.25,72.28,14700.0,64.8844,64.9382,64.8844,64.9113,14700.0
2017-09-11 13:20:00,72.27,72.28,72.25,72.27,6088.0,64.9023,64.9113,64.8844,64.9023,6088.0
2017-09-11 13:25:00,72.28,72.28,72.26,72.27,7602.0,64.9113,64.9113,64.8933,64.9023,7602.0
2017-09-11 13:30:00,72.27,72.28,72.26,72.28,7475.0,64.9023,64.9113,64.8933,64.9113,7475.0
2017-09-11 13:35:00,72.28,72.28,72.23,72.23,16048.0,64.9113,64.9113,64.8664,64.8664,16048.0
2017-09-11 13:40:00,72.24,72.24,72.22,72.23,6616.0,64.8754,64.8754,64.8574,64.8664,6616.0
2017-09-11 13:45:00,72.22,72.23,72.21,72.23,12229.0,64.8574,64.8664,64.8484,64.8664,12229.0
2017-09-11 13:50:00,72.23,72.23,72.21,72.21,8209.0,64.8664,64.8664,64.8484,64.8484,8209.0
2017-09-11 13:55:00,72.21,72.23,72.21,72.22,10985.0,64.8484,64.8664,64.8484,64.8574,10985.0
2017-09-11 14:00:00,72.22,72.23,72.22,72.23,5880.0,64.8574,64.8664,64.8574,64.8664,5880.0
2017-09-11 14:05:00,72.22,72.23,72.19,72.2,38350.0,64.8574,64.8664,64.8305,64.8394,38350.0
2017-09-11 14:10:00,72.2,72.21,72.18,72.19,30234.0,64.8394,64.8484,64.8215,64.8305,30234.0
2017-09-11 14:15:00,72.19,72.2,72.11,72.11,48916.0,64.8305,64.8394,64.7586,64.7586,48916.0
2017-09-11 14:20:00,72.12,72.12,72.09,72.09,9440.0,64.7676,64.7676,64.7407,64.7407,9440.0
2017-09-11 14:25:00,72.09,72.09,72.05,72.06,21965.0,64.7407,64.7407,64.7047,64.7137,21965.0
2017-09-11 14:30:00,72.06,72.12,72.06,72.09,20792.0,64.7137,64.7676,64.7137,64.7407,20792.0
2017-09-11 14:35:00,72.09,72.15,72.08,72.15,112684.0,64.7407,64.7945,64.7317,64.7945,112684.0
2017-09-11 14:40:00,72.15,72.17,72.14,72.16,29778.0,64.7945,64.8125,64.7856,64.8035,29778.0
2017-09-11 14:45:00,72.16,72.17,72.1,72.11,16798.0,64.8035,64.8125,64.7496,64.7586,16798.0
2017-09-11 14:50:00,72.12,72.14,72.1,72.11,32415.0,64.7676,64.7856,64.7496,64.7586,32415.0
2017-09-11 14:55:00,72.12,72.12,72.09,72.11,30424.0,64.7676,64.7676,64.7407,64.7586,30424.0
2017-09-11 15:00:00,72.12,72.14,72.1,72.11,62957.0,64.7676,64.7856,64.7496,64.7586,62957.0
2017-09-11 15:05:00,72.11,72.15,72.11,72.12,28292.0,64.7586,64.7945,64.7586,64.7676,28292.0
2017-09-11 15:10:00,72.12,72.22,72.12,72.16,33459.0,64.7676,64.8574,64.7676,64.8035,33459.0
2017-09-11 15:15:00,72.16,72.2,72.15,72.2,23582.0,64.8035,64.8394,64.7945,64.8394,23582.0
2017-09-11 15:20:00,72.2,72.2,72.16,72.17,25320.0,64.8394,64.8394,64.8035,64.8125,25320.0
2017-09-11 15:25:00,72.17,72.18,72.15,72.16,28225.0,64.8125,64.8215,64.7945,64.8035,28225.0
2017-09-11 15:30:00,72.16,72.17,72.11,72.11,31812.0,64.8035,64.8125,64.7586,64.7586,31812.0
2017-09-11 15:35:00,72.1,72.11,72.07,72.11,25487.0,64.7496,64.7586,64.7227,64.7586,25487.0
2017-09-11 15:40:00,72.11,72.11,72.05,72.07,35069.0,64.7586,64.7586,64.7047,64.7227,35069.0
2017-09-11 15:45:00,72.07,72.1,72.06,72.08,35833.0,64.7227,64.7496,64.7137,64.7317,35833.0
2017-09-11 15:50:00,72.09,72.23,72.09,72.17,130849.0,64.7407,64.8664,64.7407,64.8125,130849.0
2017-09-11 15:55:00,72.16,72.18,72.15,72.18,132740.0,64.8035,64.8215,64.7945,64.8215,132740.0
2017-09-12 09:30:00,72.3,72.38,72.11,72.32,51380.0,64.9293,65.0011,64.7586,64.9472,51380.0
2017-09-12 09:35:00,72.35,72.5,72.32,72.5,21294.0,64.9742,65.1089,64.9472,65.1089,21294.0
2017-09-12 09:40:00,72.49,72.52,72.39,72.5,33088.0,65.0999,65.1268,65.0101,65.1089,33088.0
2017-09-12 09:45:00,72.49,72.49,72.42,72.47,19031.0,65.0999,65.0999,65.037,65.0819,19031.0
2017-09-12 09:50:00,72.47,72.5,72.4,72.44,29689.0,65.0819,65.1089,65.0191,65.055,29689.0
2017-09-12 09:55:00,72.46,72.49,72.43,72.45,10913.0,65.0729,65.0999,65.046,65.064,10913.0
2017-09-12 10:00:00,72.47,72.51,72.44,72.46,31946.0,65.0819,65.1178,65.055,65.0729,31946.0
2017-09-12 10:05:00,72.46,72.51,72.46,72.51,17910.0,65.0729,65.1178,65.0729,65.1178,17910.0
2017-09-12 10:10:00,72.5,72.51,72.48,72.48,35277.0,65.1089,65.1178,65.0909,65.0909,35277.0
2017-09-12 10:15:00,72.48,72.48,72.41,72.46,12383.0,65.0909,65.0909,65.028,65.0729,12383.0
2017-09-12 10:20:00,72.46,72.48,72.41,72.42,11009.0,65.0729,65.0909,65.028,65.037,11009.0
2017-09-12 10:25:00,72.42,72.44,72.33,72.43,11320.0,65.037,65.055,64.9562,65.046,11320.0
2017-09-12 10:30:00,72.42,72.42,72.35,72.35,10456.0,65.037,65.037,64.9742,64.9742,10456.0
2017-09-12 10:35:00,72.37,72.41,72.34,72.38,27058.0,64.9921,65.028,64.9652,65.0011,27058.0
2017-09-12 10:40:00,72.38,72.39,72.33,72.35,9460.0,65.0011,65.0101,64.9562,64.9742,9460.0
2017-09-12 10:45:00,72.33,72.33,72.25,72.3,13140.0,64.9562,64.9562,64.8844,64.9293,13140.0
2017-09-12 10:50:00,72.31,72.35,72.29,72.32,6666.0,64.9382,64.9742,64.9203,64.9472,6666.0
2017-09-12 10:55:00,72.34,72.38,72.29,72.38,11606.0,64.9652,65.0011,64.9203,65.0011,11606.0
2017-09-12 11:00:00,72.37,72.39,72.3,72.38,12710.0,64.9921,65.0101,64.9293,65.0011,12710.0
2017-09-12 11:05:00,72.38,72.4,72.37,72.39,10735.0,65.0011,65.0191,64.9921,65.0101,10735.0
2017-09-12 11:10:00,72.39,72.39,72.32,72.33,14239.0,65.0101,65.0101,64.9472,64.9562,14239.0
2017-09-12 11:15:00,72.33,72.33,72.28,72.28,10330.0,64.9562,64.9562,64.9113,64.9113,10330.0
2017-09-12 11:20:00,72.29,72.3,72.27,72.28,14292.0,64.9203,64.9293,64.9023,64.9113,14292.0
2017-09-12 11:25:00,72.28,72.31,72.25,72.28,9171.0,64.9113,64.9382,64.8844,64.9113,9171.0
2017-09-12 11:30:00,72.28,72.32,72.28,72.3,5341.0,64.9113,64.9472,64.9113,64.9293,5341.0
2017-09-12 11:35:00,72.3,72.3,72.2,72.21,15837.0,64.9293,64.9293,64.8394,64.8484,15837.0
2017-09-12 11:40:00,72.22,72.23,72.17,72.2,16891.0,64.8574,64.8664,64.8125,64.8394,16891.0
2017-09-12 11:45:00,72.2,72.23,72.17,72.18,11998.0,64.8394,64.8664,64.8125,64.8215,11998.0
2017-09-12 11:50:00,72.18,72.18,72.11,72.14,17900.0,64.8215,64.8215,64.7586,64.7856,17900.0
2017-09-12 11:55:00,72.13,72.2,72.1,72.18,34487.0,64.7766,64.8394,64.7496,64.8215,34487.0
2017-09-12 12:00:00,72.17,72.18,72.16,72.16,9775.0,64.8125,64.8215,64.8035,64.8035,9775.0
2017-09-12 12:05:00,72.16,72.18,72.14,72.16,13753.0,64.8035,64.8215,64.7856,64.8035,13753.0
2017-09-12 12:10:00,72.17,72.29,72.15,72.28,16865.0,64.8125,64.9203,64.7945,64.9113,16865.0
2017-09-12 12:15:00,72.3,72.38,72.28,72.36,12314.0,64.9293,65.0011,64.9113,64.9831,12314.0
2017-09-12 12:20:00,72.35,72.38,72.3,72.34,13939.0,64.9742,65.0011,64.9293,64.9652,13939.0
2017-09-12 12:25:00,72.36,72.38,72.32,72.32,6815.0,64.9831,65.0011,64.9472,64.9472,6815.0
2017-09-12 12:30:00,72.33,72.44,72.33,72.42,13202.0,64.9562,65.055,64.9562,65.037,13202.0
2017-09-12 12:35:00,72.42,72.42,72.37,72.4,21504.0,65.037,65.037,64.9921,65.0191,21504.0
2017-09-12 12:40:00,72.39,72.45,72.39,72.44,10522.0,65.0101,65.064,65.0101,65.055,10522.0
2017-09-12 12:45:00,72.44,72.56,72.42,72.56,40026.0,65.055,65.1627,65.037,65.1627,40026.0
2017-09-12 12:50:00,72.57,72.6,72.54,72.57,36707.0,65.1717,65.1987,65.1448,65.1717,36707.0
2017-09-12 12:55:00,72.57,72.59,72.52,72.58,21282.0,65.1717,65.1897,65.1268,65.1807,21282.0
2017-09-12 13:00:00,72.57,72.59,72.55,72.56,9769.0,65.1717,65.1897,65.1538,65.1627,9769.0
2017-09-12 13:05:00,72.55,72.56,72.52,72.53,17986.0,65.1538,65.1627,65.1268,65.1358,17986.0
2017-09-12 13:10:00,72.54,72.56,72.5,72.56,90861.0,65.1448,65.1627,65.1089,65.1627,90861.0
2017-09-12 13:15:00,72.56,72.57,72.53,72.55,15041.0,65.1627,65.1717,65.1358,65.1538,15041.0
2017-09-12 13:20:00,72.54,72.54,72.5,72.52,7765.0,65.1448,65.1448,65.1089,65.1268,7765.0
2017-09-12 13:25:00,72.51,72.54,72.51,72.53,7056.0,65.1178,65.1448,65.1178,65.1358,7056.0
2017-09-12 13:30:00,72.54,72.59,72.54,72.59,9677.0,65.1448,65.1897,65.1448,65.1897,9677.0
2017-09-12 13:35:00,72.59,72.59,72.55,72.59,44082.0,65.1897,65.1897,65.1538,65.1897,44082.0
2017-09-12 13:40:00,72.59,72.66,72.56,72.64,32274.0,65.1897,65.2526,65.1627,65.2346,32274.0
2017-09-12 13:45:00,72.64,72.7,72.59,72.7,15394.0,65.2346,65.2885,65.1897,65.2885,15394.0
2017-09-12 13:50:00,72.7,72.7,72.65,72.67,8092.0,65.2885,65.2885,65.2436,65.2615,8092.0
2017-09-12 13:55:00,72.67,72.68,72.65,72.68,13680.0,65.2615,65.2705,65.2436,65.2705,13680.0
2017-09-12 14:00:00,72.69,72.8,72.69,72.8,63442.0,65.2795,65.3783,65.2795,65.3783,63442.0
2017-09-12 14:05:00,72.79,72.79,72.7,72.75,49183.0,65.3693,65.3693,65.2885,65.3334,49183.0
2017-09-12 14:10:00,72.75,72.76,72.71,72.72,23329.0,65.3334,65.3424,65.2975,65.3064,23329.0
2017-09-12 14:15:00,72.71,72.76,72.7,72.75,24594.0,65.2975,65.3424,65.2885,65.3334,24594.0
2017-09-12 14:20:00,72.74,72.75,72.69,72.74,26216.0,65.3244,65.3334,65.2795,65.3244,26216.0
2017-09-12 14:25:00,72.74,72.75,72.7,72.72,16799.0,65.3244,65.3334,65.2885,65.3064,16799.0
2017-09-12 14:30:00,72.71,72.76,72.69,72.75,63049.0,65.2975,65.3424,65.2795,65.3334,63049.0
2017-09-12 14:35:00,72.75,72.76,72.71,72.74,83418.0,65.3334,65.3424,65.2975,65.3244,83418.0
2017-09-12 14:40:00,72.75,72.94,72.74,72.92,110590.0,65.3334,65.504,65.3244,65.486,110590.0
2017-09-12 14:45:00,72.92,73.0,72.9,72.99,162036.0,65.486,65.5579,65.4681,65.5489,162036.0
2017-09-12 14:50:00,73.0,73.0,72.9,72.91,41677.0,65.5579,65.5579,65.4681,65.4771,41677.0
2017-09-12 14:55:00,72.91,73.0,72.88,72.99,81468.0,65.4771,65.5579,65.4501,65.5489,81468.0
2017-09-12 15:00:00,73.0,73.0,72.88,72.98,44615.0,65.5579,65.5579,65.4501,65.5399,44615.0
2017-09-12 15:05:00,72.98,73.0,72.91,72.92,43472.0,65.5399,65.5579,65.4771,65.486,43472.0
2017-09-12 15:10:00,72.92,72.94,72.9,72.92,28047.0,65.486,65.504,65.4681,65.486,28047.0
2017-09-12 15:15:00,72.93,72.93,72.87,72.88,21454.0,65.495,65.495,65.4411,65.4501,21454.0
2017-09-12 15:20:00,72.87,72.93,72.86,72.92,30776.0,65.4411,65.495,65.4322,65.486,30776.0
2017-09-12 15:25:00,72.91,72.94,72.89,72.9,27421.0,65.4771,65.504,65.4591,65.4681,27421.0
2017-09-12 15:30:00,72.89,72.89,72.79,72.79,30749.0,65.4591,65.4591,65.3693,65.3693,30749.0
2017-09-12 15:35:00,72.8,72.86,72.79,72.84,47667.0,65.3783,65.4322,65.3693,65.4142,47667.0
2017-09-12 15:40:00,72.83,72.84,72.78,72.84,40620.0,65.4052,65.4142,65.3603,65.4142,40620.0
2017-09-12 15:45:00,72.84,72.88,72.82,72.86,53579.0,65.4142,65.4501,65.3962,65.4322,53579.0
2017-09-12 15:50:00,72.86,72.87,72.82,72.85,90537.0,65.4322,65.4411,65.3962,65.4232,90537.0
2017-09-12 15:55:00,72.84,72.85,72.77,72.85,124130.0,65.4142,65.4232,65.3513,65.4232,124130.0
2017-09-13 09:30:00,72.82,72.94,72.79,72.92,49090.0,65.3962,65.504,65.3693,65.486,49090.0
2017-09-13 09:35:00,72.92,72.99,72.92,72.98,28098.0,65.486,65.5489,65.486,65.5399,28098.0
2017-09-13 09:40:00,72.98,72.99,72.85,72.85,21695.0,65.5399,65.5489,65.4232,65.4232,21695.0
2017-09-13 09:45:00,72.84,72.87,72.71,72.74,137247.0,65.4142,65.4411,65.2975,65.3244,137247.0
2017-09-13 09:50:00,72.75,72.78,72.68,72.75,135303.0,65.3334,65.3603,65.2705,65.3334,135303.0
2017-09-13 09:55:00,72.76,72.87,72.75,72.86,18764.0,65.3424,65.4411,65.3334,65.4322,18764.0
2017-09-13 10:00:00,72.86,72.87,72.78,72.87,16785.0,65.4322,65.4411,65.3603,65.4411,16785.0
2017-09-13 10:05:00,72.86,72.88,72.74,72.81,70039.0,65.4322,65.4501,65.3244,65.3873,70039.0
2017-09-13 10:10:00,72.8,72.87,72.79,72.81,12602.0,65.3783,65.4411,65.3693,65.3873,12602.0
2017-09-13 10:15:00,72.8,72.81,72.72,72.72,17770.0,65.3783,65.3873,65.3064,65.3064,17770.0
2017-09-13 10:20:00,72.73,72.75,72.65,72.68,30329.0,65.3154,65.3334,65.2436,65.2705,30329.0
2017-09-13 10:25:00,72.67,72.71,72.62,72.71,16087.0,65.2615,65.2975,65.2166,65.2975,16087.0
2017-09-13 10:30:00,72.7,72.78,72.67,72.73,31606.0,65.2885,65.3603,65.2615,65.3154,31606.0
2017-09-13 10:35:00,72.73,72.75,72.7,72.72,22857.0,65.3154,65.3334,65.2885,65.3064,22857.0
2017-09-13 10:40:00,72.72,72.73,72.68,72.73,27685.0,65.3064,65.3154,65.2705,65.3154,27685.0
2017-09-13 10:45:00,72.73,72.78,72.73,72.73,27233.0,65.3154,65.3603,65.3154,65.3154,27233.0
2017-09-13 10:50:00,72.73,72.77,72.71,72.71,22119.0,65.3154,65.3513,65.2975,65.2975,22119.0
2017-09-13 10:55:00,72.72,72.77,72.69,72.72,26215.0,65.3064,65.3513,65.2795,65.3064,26215.0
2017-09-13 11:00:00,72.72,72.81,72.72,72.78,19938.0,65.3064,65.3873,65.3064,65.3603,19938.0
2017-09-13 11:05:00,72.78,72.82,72.77,72.82,19400.0,65.3603,65.3962,65.3513,65.3962,19400.0
2017-09-13 11:10:00,72.81,72.84,72.77,72.78,43406.0,65.3873,65.4142,65.3513,65.3603,43406.0
2017-09-13 11:15:00,72.77,72.78,72.67,72.68,20867.0,65.3513,65.3603,65.2615,65.2705,20867.0
2017-09-13 11:20:00,72.69,72.69,72.64,72.65,16750.0,65.2795,65.2795,65.2346,65.2436,16750.0
2017-09-13 11:25:00,72.64,72.65,72.57,72.63,17806.0,65.2346,65.2436,65.1717,65.2256,17806.0
2017-09-13 11:30:00,72.63,72.64,72.51,72.51,64065.0,65.2256,65.2346,65.1178,65.1178,64065.0
2017-09-13 11:35:00,72.51,72.52,72.4,72.41,25476.0,65.1178,65.1268,65.0191,65.028,25476.0
2017-09-13 11:40:00,72.43,72.44,72.37,72.38,9930.0,65.046,65.055,64.9921,65.0011,9930.0
2017-09-13 11:45:00,72.38,72.38,72.37,72.38,3550.0,65.0011,65.0011,64.9921,65.0011,3550.0
2017-09-13 11:50:00,72.38,72.48,72.36,72.47,39303.0,65.0011,65.0909,64.9831,65.0819,39303.0
2017-09-13 11:55:00,72.48,72.5,72.45,72.46,15523.0,65.0909,65.1089,65.064,65.0729,15523.0
2017-09-13 12:00:00,72.46,72.48,72.45,72.45,22592.0,65.0729,65.0909,65.064,65.064,22592.0
2017-09-13 12:05:00,72.45,72.45,72.41,72.43,17405.0,65.064,65.064,65.028,65.046,17405.0
2017-09-13 12:10:00,72.42,72.43,72.37,72.37,7260.0,65.037,65.046,64.9921,64.9921,7260.0
2017-09-13 12:15:00,72.37,72.39,72.33,72.34,14935.0,64.9921,65.0101,64.9562,64.9652,14935.0
2017-09-13 12:20:00,72.34,72.38,72.33,72.34,10187.0,64.9652,65.0011,64.9562,64.9652,10187.0
2017-09-13 12:25:00,72.34,72.39,72.34,72.36,11304.0,64.9652,65.0101,64.9652,64.9831,11304.0
2017-09-13 12:30:00,72.36,72.42,72.35,72.4,8676.0,64.9831,65.037,64.9742,65.0191,8676.0
2017-09-13 12:35:00,72.4,72.41,72.34,72.36,6900.0,65.0191,65.028,64.9652,64.9831,6900.0
2017-09-13 12:40:00,72.36,72.38,72.33,72.34,15812.0,64.9831,65.0011,64.9562,64.9652,15812.0
2017-09-13 12:45:00,72.34,72.36,72.28,72.28,74924.0,64.9652,64.9831,64.9113,64.9113,74924.0
2017-09-13 12:50:00,72.28,72.28,72.22,72.22,15696.0,64.9113,64.9113,64.8574,64.8574,15696.0
2017-09-13 12:55:00,72.22,72.24,72.18,72.21,21635.0,64.8574,64.8754,64.8215,64.8484,21635.0
2017-09-13 13:00:00,72.21,72.31,72.21,72.3,40828.0,64.8484,64.9382,64.8484,64.9293,40828.0
2017-09-13 13:05:00,72.28,72.31,72.28,72.29,23150.0,64.9113,64.9382,64.9113,64.9203,23150.0
2017-09-13 13:10:00,72.29,72.29,72.24,72.28,14921.0,64.9203,64.9203,64.8754,64.9113,14921.0
2017-09-13 13:15:00,72.28,72.44,72.28,72.44,19170.0,64.9113,65.055,64.9113,65.055,19170.0
2017-09-13 13:20:00,72.45,72.48,72.42,72.48,27618.0,65.064,65.0909,65.037,65.0909,27618.0
2017-09-13 13:25:00,72.47,72.51,72.45,72.5,23161.0,65.0819,65.1178,65.064,65.1089,23161.0
2017-09-13 13:30:00,72.5,72.51,72.46,72.49,9556.0,65.1089,65.1178,65.0729,65.0999,9556.0
2017-09-13 13:35:00,72.48,72.5,72.48,72.48,6878.0,65.0909,65.1089,65.0909,65.0909,6878.0
2017-09-13 13:40:00,72.48,72.49,72.43,72.45,28998.0,65.0909,65.0999,65.046,65.064,28998.0
2017-09-13 13:45:00,72.45,72.46,72.44,72.46,13746.0,65.064,65.0729,65.055,65.0729,13746.0
2017-09-13 13:50:00,72.46,72.47,72.33,72.34,35309.0,65.0729,65.0819,64.9562,64.9652,35309.0
2017-09-13 13:55:00,72.33,72.4,72.32,72.4,24535.0,64.9562,65.0191,64.9472,65.0191,24535.0
2017-09-13 14:00:00,72.39,72.4,72.36,72.4,14229.0,65.0101,65.0191,64.9831,65.0191,14229.0
2017-09-13 14:05:00,72.39,72.4,72.38,72.39,10257.0,65.0101,65.0191,65.0011,65.0101,10257.0
2017-09-13 14:10:00,72.39,72.39,72.32,72.35,18050.0,65.0101,65.0101,64.9472,64.9742,18050.0
2017-09-13 14:15:00,72.35,72.39,72.34,72.34,21852.0,64.9742,65.0101,64.9652,64.9652,21852.0
2017-09-13 14:20:00,72.35,72.36,72.32,72.36,43289.0,64.9742,64.9831,64.9472,64.9831,43289.0
2017-09-13 14:25:00,72.36,72.36,72.27,72.3,29857.0,64.9831,64.9831,64.9023,64.9293,29857.0
2017-09-13 14:30:00,72.29,72.39,72.29,72.39,20526.0,64.9203,65.0101,64.9203,65.0101,20526.0
2017-09-13 14:35:00,72.39,72.43,72.38,72.38,21708.0,65.0101,65.046,65.0011,65.0011,21708.0
2017-09-13 14:40:00,72.39,72.39,72.34,72.34,16725.0,65.0101,65.0101,64.9652,64.9652,16725.0
2017-09-13 14:45:00,72.35,72.38,72.34,72.35,28340.0,64.9742,65.0011,64.9652,64.9742,28340.0
2017-09-13 14:50:00,72.35,72.35,72.32,72.33,21804.0,64.9742,64.9742,64.9472,64.9562,21804.0
2017-09-13 14:55:00,72.33,72.4,72.32,72.38,51503.0,64.9562,65.0191,64.9472,65.0011,51503.0
2017-09-13 15:00:00,72.38,72.41,72.37,72.38,30876.0,65.0011,65.028,64.9921,65.0011,30876.0
2017-09-13 15:05:00,72.38,72.41,72.37,72.4,18724.0,65.0011,65.028,64.9921,65.0191,18724.0
2017-09-13 15:10:00,72.4,72.4,72.33,72.35,33869.0,65.0191,65.0191,64.9562,64.9742,33869.0
2017-09-13 15:15:00,72.35,72.36,72.3,72.32,49001.0,64.9742,64.9831,64.9293,64.9472,49001.0
2017-09-13 15:20:00,72.32,72.35,72.31,72.35,27494.0,64.9472,64.9742,64.9382,64.9742,27494.0
2017-09-13 15:25:00,72.34,72.36,72.32,72.33,25174.0,64.9652,64.9831,64.9472,64.9562,25174.0
2017-09-13 15:30:00,72.33,72.35,72.32,72.35,29674.0,64.9562,64.9742,64.9472,64.9742,29674.0
2017-09-13 15:35:00,72.35,72.35,72.26,72.3,51456.0,64.9742,64.9742,64.8933,64.9293,51456.0
2017-09-13 15:40:00,72.29,72.29,72.24,72.25,55278.0,64.9203,64.9203,64.8754,64.8844,55278.0
2017-09-13 15:45:00,72.25,72.25,72.19,72.21,76252.0,64.8844,64.8844,64.8305,64.8484,76252.0
2017-09-13 15:50:00,72.21,72.3,72.21,72.24,163447.0,64.8484,64.9293,64.8484,64.8754,163447.0
2017-09-13 15:55:00,72.25,72.28,72.23,72.27,171571.0,64.8844,64.9113,64.8664,64.9023,171571.0
2017-09-14 09:30:00,71.99,72.24,71.78,71.98,33601.0,64.6509,64.8754,64.4623,64.6419,33601.0
2017-09-14 09:35:00,71.97,71.97,71.84,71.85,10697.0,64.6329,64.6329,64.5162,64.5251,10697.0
2017-09-14 09:40:00,71.85,71.88,71.73,71.75,33276.0,64.5251,64.5521,64.4174,64.4353,33276.0
2017-09-14 09:45:00,71.75,71.81,71.73,71.8,25687.0,64.4353,64.4892,64.4174,64.4802,25687.0
2017-09-14 09:50:00,71.81,71.81,71.75,71.77,23087.0,64.4892,64.4892,64.4353,64.4533,23087.0
2017-09-14 09:55:00,71.77,71.78,71.73,71.75,19724.0,64.4533,64.4623,64.4174,64.4353,19724.0
2017-09-14 10:00:00,71.76,71.79,71.73,71.76,94279.0,64.4443,64.4712,64.4174,64.4443,94279.0
2017-09-14 10:05:00,71.75,71.75,71.66,71.7,17806.0,64.4353,64.4353,64.3545,64.3904,17806.0
2017-09-14 10:10:00,71.71,71.81,71.71,71.8,18580.0,64.3994,64.4892,64.3994,64.4802,18580.0
2017-09-14 10:15:00,71.79,71.81,71.76,71.77,13335.0,64.4712,64.4892,64.4443,64.4533,13335.0
2017-09-14 10:20:00,71.79,71.83,71.79,71.79,13139.0,64.4712,64.5072,64.4712,64.4712,13139.0
2017-09-14 10:25:00,71.79,71.89,71.78,71.82,21564.0,64.4712,64.5611,64.4623,64.4982,21564.0
2017-09-14 10:30:00,71.84,71.88,71.81,71.88,16117.0,64.5162,64.5521,64.4892,64.5521,16117.0
2017-09-14 10:35:00,71.87,71.92,71.83,71.83,11277.0,64.5431,64.588,64.5072,64.5072,11277.0
2017-09-14 10:40:00,71.83,71.87,71.82,71.83,9106.0,64.5072,64.5431,64.4982,64.5072,9106.0
2017-09-14 10:45:00,71.83,71.88,71.83,71.86,16971.0,64.5072,64.5521,64.5072,64.5341,16971.0
2017-09-14 10:50:00,71.86,71.87,71.85,71.86,6429.0,64.5341,64.5431,64.5251,64.5341,6429.0
2017-09-14 10:55:00,71.86,71.86,71.71,71.71,26942.0,64.5341,64.5341,64.3994,64.3994,26942.0
2017-09-14 11:00:00,71.72,71.79,71.69,71.78,15941.0,64.4084,64.4712,64.3814,64.4623,15941.0
2017-09-14 11:05:00,71.78,71.8,71.78,71.8,9526.0,64.4623,64.4802,64.4623,64.4802,9526.0
2017-09-14 11:10:00,71.8,71.97,71.79,71.97,25151.0,64.4802,64.6329,64.4712,64.6329,25151.0
2017-09-14 11:15:00,71.97,72.0,71.9,71.92,9867.0,64.6329,64.6598,64.57,64.588,9867.0
2017-09-14 11:20:00,71.92,71.96,71.75,71.87,51048.0,64.588,64.6239,64.4353,64.5431,51048.0
2017-09-14 11:25:00,71.87,71.91,71.85,71.87,9387.0,64.5431,64.579,64.5251,64.5431,9387.0
2017-09-14 11:30:00,71.87,71.9,71.83,71.83,10131.0,64.5431,64.57,64.5072,64.5072,10131.0
2017-09-14 11:35:00,71.84,71.85,71.79,71.81,12764.0,64.5162,64.5251,64.4712,64.4892,12764.0
2017-09-14 11:40:00,71.81,71.83,71.8,71.8,9819.0,64.4892,64.5072,64.4802,64.4802,9819.0
2017-09-14 11:45:00,71.81,71.82,71.77,71.79,13263.0,64.4892,64.4982,64.4533,64.4712,13263.0
2017-09-14 11:50:00,71.79,71.8,71.77,71.78,11797.0,64.4712,64.4802,64.4533,64.4623,11797.0
2017-09-14 11:55:00,71.78,71.78,71.7,71.74,23999.0,64.4623,64.4623,64.3904,64.4263,23999.0
2017-09-14 12:00:00,71.73,71.74,71.67,71.67,13844.0,64.4174,64.4263,64.3635,64.3635,13844.0
2017-09-14 12:05:00,71.67,71.68,71.62,71.63,12386.0,64.3635,64.3725,64.3186,64.3276,12386.0
2017-09-14 12:10:00,71.63,71.64,71.59,71.6,16760.0,64.3276,64.3365,64.2916,64.3006,16760.0
2017-09-14 12:15:00,71.61,71.61,71.56,71.58,17002.0,64.3096,64.3096,64.2647,64.2827,17002.0
2017-09-14 12:20:00,71.58,71.61,71.56,71.59,20015.0,64.2827,64.3096,64.2647,64.2916,20015.0
2017-09-14 12:25:00,71.59,71.6,71.56,71.59,16987.0,64.2916,64.3006,64.2647,64.2916,16987.0
2017-09-14 12:30:00,71.59,71.6,71.57,71.58,11402.0,64.2916,64.3006,64.2737,64.2827,11402.0
2017-09-14 12:35:00,71.57,71.58,71.5,71.52,19032.0,64.2737,64.2827,64.2108,64.2288,19032.0
2017-09-14 12:40:00,71.51,71.59,71.5,71.58,20520.0,64.2198,64.2916,64.2108,64.2827,20520.0
2017-09-14 12:45:00,71.59,71.68,71.58,71.68,12291.0,64.2916,64.3725,64.2827,64.3725,12291.0
2017-09-14 12:50:00,71.69,71.77,71.67,71.75,17546.0,64.3814,64.4533,64.3635,64.4353,17546.0
2017-09-14 12:55:00,71.75,71.82,71.74,71.82,11529.0,64.4353,64.4982,64.4263,64.4982,11529.0
2017-09-14 13:00:00,71.83,71.83,71.79,71.8,16653.0,64.5072,64.5072,64.4712,64.4802,16653.0
2017-09-14 13:05:00,71.79,71.85,71.78,71.84,11160.0,64.4712,64.5251,64.4623,64.5162,11160.0
2017-09-14 13:10:00,71.84,71.85,71.81,71.83,12426.0,64.5162,64.5251,64.4892,64.5072,12426.0
2017-09-14 13:15:00,71.83,71.83,71.79,71.8,15400.0,64.5072,64.5072,64.4712,64.4802,15400.0
2017-09-14 13:20:00,71.8,71.81,71.79,71.79,11854.0,64.4802,64.4892,64.4712,64.4712,11854.0
2017-09-14 13:25:00,71.79,71.84,71.79,71.84,13541.0,64.4712,64.5162,64.4712,64.5162,13541.0
2017-09-14 13:30:00,71.84,71.88,71.84,71.87,13606.0,64.5162,64.5521,64.5162,64.5431,13606.0
2017-09-14 13:35:00,71.87,71.89,71.86,71.86,11645.0,64.5431,64.5611,64.5341,64.5341,11645.0
2017-09-14 13:40:00,71.86,71.86,71.74,71.75,27183.0,64.5341,64.5341,64.4263,64.4353,27183.0
2017-09-14 13:45:00,71.75,71.8,71.74,71.8,20547.0,64.4353,64.4802,64.4263,64.4802,20547.0
2017-09-14 13:50:00,71.8,71.81,71.77,71.77,16972.0,64.4802,64.4892,64.4533,64.4533,16972.0
2017-09-14 13:55:00,71.78,71.82,71.76,71.76,15309.0,64.4623,64.4982,64.4443,64.4443,15309.0
2017-09-14 14:00:00,71.77,71.8,71.74,71.75,20458.0,64.4533,64.4802,64.4263,64.4353,20458.0
2017-09-14 14:05:00,71.75,71.79,71.74,71.75,19351.0,64.4353,64.4712,64.4263,64.4353,19351.0
2017-09-14 14:10:00,71.75,71.82,71.75,71.81,14927.0,64.4353,64.4982,64.4353,64.4892,14927.0
2017-09-14 14:15:00,71.81,71.92,71.79,71.91,27988.0,64.4892,64.588,64.4712,64.579,27988.0
2017-09-14 14:20:00,71.91,71.96,71.9,71.92,22771.0,64.579,64.6239,64.57,64.588,22771.0
2017-09-14 14:25:00,71.92,71.94,71.84,71.87,23546.0,64.588,64.606,64.5162,64.5431,23546.0
2017-09-14 14:30:00,71.88,71.92,71.87,71.89,26438.0,64.5521,64.588,64.5431,64.5611,26438.0
2017-09-14 14:35:00,71.89,71.94,71.88,71.94,15399.0,64.5611,64.606,64.5521,64.606,15399.0
2017-09-14 14:40:00,71.94,71.99,71.92,71.95,32427.0,64.606,64.6509,64.588,64.6149,32427.0
2017-09-14 14:45:00,71.95,71.96,71.93,71.96,15682.0,64.6149,64.6239,64.597,64.6239,15682.0
2017-09-14 14:50:00,71.96,71.96,71.89,71.9,29641.0,64.6239,64.6239,64.5611,64.57,29641.0
2017-09-14 14:55:00,71.9,71.94,71.89,71.92,20132.0,64.57,64.606,64.5611,64.588,20132.0
2017-09-14 15:00:00,71.92,71.92,71.85,71.86,21084.0,64.588,64.588,64.5251,64.5341,21084.0
2017-09-14 15:05:00,71.86,71.88,71.83,71.85,25883.0,64.5341,64.5521,64.5072,64.5251,25883.0
2017-09-14 15:10:00,71.85,71.88,71.79,71.8,23087.0,64.5251,64.5521,64.4712,64.4802,23087.0
2017-09-14 15:15:00,71.8,71.81,71.77,71.78,20253.0,64.4802,64.4892,64.4533,64.4623,20253.0
2017-09-14 15:20:00,71.78,71.8,71.71,71.75,30884.0,64.4623,64.4802,64.3994,64.4353,30884.0
2017-09-14 15:25:00,71.75,71.75,71.72,71.73,20794.0,64.4353,64.4353,64.4084,64.4174,20794.0
2017-09-14 15:30:00,71.73,71.79,71.73,71.78,41315.0,64.4174,64.4712,64.4174,64.4623,41315.0
2017-09-14 15:35:00,71.77,71.78,71.74,71.75,26892.0,64.4533,64.4623,64.4263,64.4353,26892.0
2017-09-14 15:40:00,71.74,71.75,71.64,71.65,45624.0,64.4263,64.4353,64.3365,64.3455,45624.0
2017-09-14 15:45:00,71.66,71.68,71.63,71.67,50992.0,64.3545,64.3725,64.3276,64.3635,50992.0
2017-09-14 15:50:00,71.68,71.76,71.68,71.73,98433.0,64.3725,64.4443,64.3725,64.4174,98433.0
2017-09-14 15:55:00,71.73,71.76,71.7,71.74,179355.0,64.4174,64.4443,64.3904,64.4263,179355.0
2017-09-15 09:30:00,71.77,71.82,71.43,71.78,774934.0,64.4533,64.4982,64.1479,64.4623,774934.0
2017-09-15 09:35:00,71.71,71.77,71.65,71.71,17311.0,64.3994,64.4533,64.3455,64.3994,17311.0
2017-09-15 09:40:00,71.73,71.74,71.54,71.62,28590.0,64.4174,64.4263,64.2467,64.3186,28590.0
2017-09-15 09:45:00,71.62,71.68,71.56,71.65,38889.0,64.3186,64.3725,64.2647,64.3455,38889.0
2017-09-15 09:50:00,71.64,71.71,71.64,71.7,14279.0,64.3365,64.3994,64.3365,64.3904,14279.0
2017-09-15 09:55:00,71.72,71.72,71.61,71.63,19371.0,64.4084,64.4084,64.3096,64.3276,19371.0
2017-09-15 10:00:00,71.64,71.67,71.57,71.66,21110.0,64.3365,64.3635,64.2737,64.3545,21110.0
2017-09-15 10:05:00,71.67,71.69,71.51,71.51,22340.0,64.3635,64.3814,64.2198,64.2198,22340.0
2017-09-15 10:10:00,71.51,71.54,71.44,71.44,16927.0,64.2198,64.2467,64.1569,64.1569,16927.0
2017-09-15 10:15:00,71.43,71.56,71.42,71.54,16811.0,64.1479,64.2647,64.139,64.2467,16811.0
2017-09-15 10:20:00,71.54,71.58,71.52,71.57,50990.0,64.2467,64.2827,64.2288,64.2737,50990.0
2017-09-15 10:25:00,71.57,71.64,71.57,71.58,23569.0,64.2737,64.3365,64.2737,64.2827,23569.0
2017-09-15 10:30:00,71.58,71.58,71.41,71.51,35184.0,64.2827,64.2827,64.13,64.2198,35184.0
2017-09-15 10:35:00,71.51,71.51,71.43,71.49,31059.0,64.2198,64.2198,64.1479,64.2018,31059.0
2017-09-15 10:40:00,71.5,71.55,71.46,71.47,26145.0,64.2108,64.2557,64.1749,64.1839,26145.0
2017-09-15 10:45:00,71.47,71.57,71.45,71.51,28863.0,64.1839,64.2737,64.1659,64.2198,28863.0
2017-09-15 10:50:00,71.52,71.67,71.5,71.65,38029.0,64.2288,64.3635,64.2108,64.3455,38029.0
2017-09-15 10:55:00,71.65,71.75,71.63,71.72,25045.0,64.3455,64.4353,64.3276,64.4084,25045.0
2017-09-15 11:00:00,71.72,71.72,71.56,71.57,23827.0,64.4084,64.4084,64.2647,64.2737,23827.0
2017-09-15 11:05:00,71.58,71.59,71.53,71.57,23114.0,64.2827,64.2916,64.2378,64.2737,23114.0
2017-09-15 11:10:00,71.56,71.64,71.56,71.6,15700.0,64.2647,64.3365,64.2647,64.3006,15700.0
2017-09-15 11:15:00,71.6,71.6,71.55,71.55,32700.0,64.3006,64.3006,64.2557,64.2557,32700.0
2017-09-15 11:20:00,71.56,71.59,71.53,71.56,35650.0,64.2647,64.2916,64.2378,64.2647,35650.0
2017-09-15 11:25:00,71.56,71.59,71.51,71.53,46737.0,64.2647,64.2916,64.2198,64.2378,46737.0
2017-09-15 11:30:00,71.53,71.56,71.43,71.44,42665.0,64.2378,64.2647,64.1479,64.1569,42665.0
2017-09-15 11:35:00,71.43,71.48,71.41,71.44,25816.0,64.1479,64.1929,64.13,64.1569,25816.0
2017-09-15 11:40:00,71.44,71.51,71.44,71.49,26299.0,64.1569,64.2198,64.1569,64.2018,26299.0
2017-09-15 11:45:00,71.5,71.57,71.48,71.57,53434.0,64.2108,64.2737,64.1929,64.2737,53434.0
2017-09-15 11:50:00,71.58,71.64,71.57,71.64,27599.0,64.2827,64.3365,64.2737,64.3365,27599.0
2017-09-15 11:55:00,71.64,71.64,71.59,71.6,26071.0,64.3365,64.3365,64.2916,64.3006,26071.0
2017-09-15 12:00:00,71.6,71.71,71.6,71.68,29267.0,64.3006,64.3994,64.3006,64.3725,29267.0
2017-09-15 12:05:00,71.68,71.69,71.64,71.65,21299.0,64.3725,64.3814,64.3365,64.3455,21299.0
2017-09-15 12:10:00,71.65,71.78,71.65,71.78,23595.0,64.3455,64.4623,64.3455,64.4623,23595.0
2017-09-15 12:15:00,71.78,71.84,71.77,71.83,19341.0,64.4623,64.5162,64.4533,64.5072,19341.0
2017-09-15 12:20:00,71.83,71.88,71.8,71.87,37656.0,64.5072,64.5521,64.4802,64.5431,37656.0
2017-09-15 12:25:00,71.87,71.91,71.86,71.89,15136.0,64.5431,64.579,64.5341,64.5611,15136.0
2017-09-15 12:30:00,71.9,71.91,71.87,71.89,20565.0,64.57,64.579,64.5431,64.5611,20565.0
2017-09-15 12:35:00,71.89,71.89,71.79,71.79,14276.0,64.5611,64.5611,64.4712,64.4712,14276.0
2017-09-15 12:40:00,71.78,71.84,71.76,71.82,16811.0,64.4623,64.5162,64.4443,64.4982,16811.0
2017-09-15 12:45:00,71.82,71.87,71.82,71.85,12742.0,64.4982,64.5431,64.4982,64.5251,12742.0
2017-09-15 12:50:00,71.86,71.86,71.83,71.86,14995.0,64.5341,64.5341,64.5072,64.5341,14995.0
2017-09-15 12:55:00,71.85,71.86,71.82,71.84,15853.0,64.5251,64.5341,64.4982,64.5162,15853.0
2017-09-15 13:00:00,71.83,71.86,71.81,71.86,9889.0,64.5072,64.5341,64.4892,64.5341,9889.0
2017-09-15 13:05:00,71.86,71.88,71.84,71.88,11017.0,64.5341,64.5521,64.5162,64.5521,11017.0
2017-09-15 13:10:00,71.87,71.91,71.85,71.86,13508.0,64.5431,64.579,64.5251,64.5341,13508.0
2017-09-15 13:15:00,71.86,71.91,71.86,71.89,10375.0,64.5341,64.579,64.5341,64.5611,10375.0
2017-09-15 13:20:00,71.89,71.93,71.88,71.91,8002.0,64.5611,64.597,64.5521,64.579,8002.0
2017-09-15 13:25:00,71.9,71.93,71.88,71.9,5540.0,64.57,64.597,64.5521,64.57,5540.0
2017-09-15 13:30:00,71.91,71.92,71.9,71.91,10281.0,64.579,64.588,64.57,64.579,10281.0
2017-09-15 13:35:00,71.91,71.92,71.86,71.86,10791.0,64.579,64.588,64.5341,64.5341,10791.0
2017-09-15 13:40:00,71.87,71.9,71.86,71.87,17817.0,64.5431,64.57,64.5341,64.5431,17817.0
2017-09-15 13:45:00,71.86,71.89,71.86,71.88,8732.0,64.5341,64.5611,64.5341,64.5521,8732.0
2017-09-15 13:50:00,71.88,71.89,71.85,71.86,12505.0,64.5521,64.5611,64.5251,64.5341,12505.0
2017-09-15 13:55:00,71.87,71.9,71.86,71.88,7491.0,64.5431,64.57,64.5341,64.5521,7491.0
2017-09-15 14:00:00,71.88,71.88,71.84,71.86,6452.0,64.5521,64.5521,64.5162,64.5341,6452.0
2017-09-15 14:05:00,71.85,71.87,71.84,71.87,8762.0,64.5251,64.5431,64.5162,64.5431,8762.0
2017-09-15 14:10:00,71.87,71.88,71.84,71.86,6572.0,64.5431,64.5521,64.5162,64.5341,6572.0
2017-09-15 14:15:00,71.86,71.88,71.84,71.85,7460.0,64.5341,64.5521,64.5162,64.5251,7460.0
2017-09-15 14:20:00,71.85,71.87,71.85,71.86,7575.0,64.5251,64.5431,64.5251,64.5341,7575.0
2017-09-15 14:25:00,71.85,71.86,71.84,71.86,7290.0,64.5251,64.5341,64.5162,64.5341,7290.0
2017-09-15 14:30:00,71.86,71.9,71.86,71.89,9012.0,64.5341,64.57,64.5341,64.5611,9012.0
2017-09-15 14:35:00,71.89,71.92,71.88,71.88,13429.0,64.5611,64.588,64.5521,64.5521,13429.0
2017-09-15 14:40:00,71.88,71.89,71.86,71.87,10952.0,64.5521,64.5611,64.5341,64.5431,10952.0
2017-09-15 14:45:00,71.88,71.92,71.87,71.91,12817.0,64.5521,64.588,64.5431,64.579,12817.0
2017-09-15 14:50:00,71.91,71.93,71.89,71.92,10923.0,64.579,64.597,64.5611,64.588,10923.0
2017-09-15 14:55:00,71.92,71.92,71.85,71.85,15940.0,64.588,64.588,64.5251,64.5251,15940.0
2017-09-15 15:00:00,71.85,71.86,71.78,71.78,19743.0,64.5251,64.5341,64.4623,64.4623,19743.0
2017-09-15 15:05:00,71.78,71.79,71.74,71.75,28782.0,64.4623,64.4712,64.4263,64.4353,28782.0
2017-09-15 15:10:00,71.76,71.78,71.72,71.74,20552.0,64.4443,64.4623,64.4084,64.4263,20552.0
2017-09-15 15:15:00,71.74,71.76,71.72,71.72,16338.0,64.4263,64.4443,64.4084,64.4084,16338.0
2017-09-15 15:20:00,71.73,71.8,71.72,71.8,18531.0,64.4174,64.4802,64.4084,64.4802,18531.0
2017-09-15 15:25:00,71.79,71.81,71.74,71.76,16331.0,64.4712,64.4892,64.4263,64.4443,16331.0
2017-09-15 15:30:00,71.76,71.78,71.76,71.77,26960.0,64.4443,64.4623,64.4443,64.4533,26960.0
2017-09-15 15:35:00,71.77,71.78,71.75,71.75,18558.0,64.4533,64.4623,64.4353,64.4353,18558.0
2017-09-15 15:40:00,71.75,71.76,71.73,71.73,15584.0,64.4353,64.4443,64.4174,64.4174,15584.0
2017-09-15 15:45:00,71.73,71.75,71.67,71.68,38814.0,64.4174,64.4353,64.3635,64.3725,38814.0
2017-09-15 15:50:00,71.68,71.86,71.68,71.83,153672.0,64.3725,64.5341,64.3725,64.5072,153672.0
2017-09-15 15:55:00,71.82,71.82,71.74,71.75,168630.0,64.4982,64.4982,64.4263,64.4353,168630.0
2017-09-18 09:30:00,72.13,72.13,71.83,71.84,42716.0,64.7766,64.7766,64.5072,64.5162,42716.0
2017-09-18 09:35:00,71.83,72.02,71.83,72.0,22367.0,64.5072,64.6778,64.5072,64.6598,22367.0
2017-09-18 09:40:00,72.0,72.01,71.94,71.97,12965.0,64.6598,64.6688,64.606,64.6329,12965.0
2017-09-18 09:45:00,71.96,72.01,71.94,71.97,14763.0,64.6239,64.6688,64.606,64.6329,14763.0
2017-09-18 09:50:00,71.98,72.06,71.95,72.05,16112.0,64.6419,64.7137,64.6149,64.7047,16112.0
2017-09-18 09:55:00,72.05,72.07,72.03,72.06,8478.0,64.7047,64.7227,64.6868,64.7137,8478.0
2017-09-18 10:00:00,72.07,72.07,71.99,72.0,22102.0,64.7227,64.7227,64.6509,64.6598,22102.0
2017-09-18 10:05:00,72.0,72.0,71.96,71.97,12903.0,64.6598,64.6598,64.6239,64.6329,12903.0
2017-09-18 10:10:00,71.97,71.97,71.87,71.88,10404.0,64.6329,64.6329,64.5431,64.5521,10404.0
2017-09-18 10:15:00,71.88,71.89,71.82,71.84,11950.0,64.5521,64.5611,64.4982,64.5162,11950.0
2017-09-18 10:20:00,71.84,71.87,71.81,71.86,13525.0,64.5162,64.5431,64.4892,64.5341,13525.0
2017-09-18 10:25:00,71.86,71.9,71.85,71.9,5900.0,64.5341,64.57,64.5251,64.57,5900.0
2017-09-18 10:30:00,71.89,71.92,71.88,71.91,31300.0,64.5611,64.588,64.5521,64.579,31300.0
2017-09-18 10:35:00,71.92,71.94,71.87,71.89,10600.0,64.588,64.606,64.5431,64.5611,10600.0
2017-09-18 10:40:00,71.9,71.9,71.87,71.88,8002.0,64.57,64.57,64.5431,64.5521,8002.0
2017-09-18 10:45:00,71.88,71.95,71.87,71.92,65055.0,64.5521,64.6149,64.5431,64.588,65055.0
2017-09-18 10:50:00,71.92,71.96,71.91,71.93,19438.0,64.588,64.6239,64.579,64.597,19438.0
2017-09-18 10:55:00,71.94,71.94,71.89,71.9,6000.0,64.606,64.606,64.5611,64.57,6000.0
2017-09-18 11:00:00,71.9,72.01,71.88,72.0,11542.0,64.57,64.6688,64.5521,64.6598,11542.0
2017-09-18 11:05:00,72.01,72.05,72.0,72.04,7800.0,64.6688,64.7047,64.6598,64.6958,7800.0
2017-09-18 11:10:00,72.04,72.1,72.02,72.06,13531.0,64.6958,64.7496,64.6778,64.7137,13531.0
2017-09-18 11:15:00,72.05,72.06,72.03,72.05,7858.0,64.7047,64.7137,64.6868,64.7047,7858.0
2017-09-18 11:20:00,72.03,72.06,72.02,72.05,7980.0,64.6868,64.7137,64.6778,64.7047,7980.0
2017-09-18 11:25:00,72.05,72.07,72.0,72.02,11254.0,64.7047,64.7227,64.6598,64.6778,11254.0
2017-09-18 11:30:00,72.02,72.05,71.99,72.05,10400.0,64.6778,64.7047,64.6509,64.7047,10400.0
2017-09-18 11:35:00,72.05,72.09,72.04,72.09,8100.0,64.7047,64.7407,64.6958,64.7407,8100.0
2017-09-18 11:40:00,72.09,72.11,72.09,72.1,6950.0,64.7407,64.7586,64.7407,64.7496,6950.0
2017-09-18 11:45:00,72.09,72.12,72.09,72.11,3900.0,64.7407,64.7676,64.7407,64.7586,3900.0
2017-09-18 11:50:00,72.11,72.13,72.1,72.13,8016.0,64.7586,64.7766,64.7496,64.7766,8016.0
2017-09-18 11:55:00,72.13,72.13,72.07,72.07,19525.0,64.7766,64.7766,64.7227,64.7227,19525.0
2017-09-18 12:00:00,72.08,72.14,72.07,72.14,4725.0,64.7317,64.7856,64.7227,64.7856,4725.0
2017-09-18 12:05:00,72.14,72.22,72.12,72.2,9877.0,64.7856,64.8574,64.7676,64.8394,9877.0
2017-09-18 12:10:00,72.21,72.22,72.19,72.19,6400.0,64.8484,64.8574,64.8305,64.8305,6400.0
2017-09-18 12:15:00,72.19,72.2,72.14,72.17,9988.0,64.8305,64.8394,64.7856,64.8125,9988.0
2017-09-18 12:20:00,72.17,72.18,72.15,72.17,6556.0,64.8125,64.8215,64.7945,64.8125,6556.0
2017-09-18 12:25:00,72.17,72.23,72.17,72.23,8227.0,64.8125,64.8664,64.8125,64.8664,8227.0
2017-09-18 12:30:00,72.22,72.25,72.2,72.25,26914.0,64.8574,64.8844,64.8394,64.8844,26914.0
2017-09-18 12:35:00,72.25,72.25,72.2,72.21,18696.0,64.8844,64.8844,64.8394,64.8484,18696.0
2017-09-18 12:40:00,72.22,72.22,72.2,72.2,2609.0,64.8574,64.8574,64.8394,64.8394,2609.0
2017-09-18 12:45:00,72.2,72.21,72.17,72.19,13826.0,64.8394,64.8484,64.8125,64.8305,13826.0
2017-09-18 12:50:00,72.19,72.24,72.18,72.23,7738.0,64.8305,64.8754,64.8215,64.8664,7738.0
2017-09-18 12:55:00,72.23,72.29,72.23,72.29,9926.0,64.8664,64.9203,64.8664,64.9203,9926.0
2017-09-18 13:00:00,72.29,72.3,72.27,72.28,9488.0,64.9203,64.9293,64.9023,64.9113,9488.0
2017-09-18 13:05:00,72.27,72.28,72.22,72.22,10326.0,64.9023,64.9113,64.8574,64.8574,10326.0
2017-09-18 13:10:00,72.22,72.24,72.19,72.19,10700.0,64.8574,64.8754,64.8305,64.8305,10700.0
2017-09-18 13:15:00,72.18,72.19,72.15,72.15,7200.0,64.8215,64.8305,64.7945,64.7945,7200.0
2017-09-18 13:20:00,72.15,72.21,72.14,72.18,9677.0,64.7945,64.8484,64.7856,64.8215,9677.0
2017-09-18 13:25:00,72.17,72.19,72.15,72.17,8134.0,64.8125,64.8305,64.7945,64.8125,8134.0
2017-09-18 13:30:00,72.17,72.21,72.16,72.2,5500.0,64.8125,64.8484,64.8035,64.8394,5500.0
2017-09-18 13:35:00,72.2,72.21,72.19,72.2,6269.0,64.8394,64.8484,64.8305,64.8394,6269.0
2017-09-18 13:40:00,72.2,72.22,72.2,72.2,7063.0,64.8394,64.8574,64.8394,64.8394,7063.0
2017-09-18 13:45:00,72.2,72.31,72.2,72.3,10479.0,64.8394,64.9382,64.8394,64.9293,10479.0
2017-09-18 13:50:00,72.3,72.32,72.29,72.31,4277.0,64.9293,64.9472,64.9203,64.9382,4277.0
2017-09-18 13:55:00,72.31,72.31,72.28,72.29,5324.0,64.9382,64.9382,64.9113,64.9203,5324.0
2017-09-18 14:00:00,72.28,72.29,72.27,72.27,10416.0,64.9113,64.9203,64.9023,64.9023,10416.0
2017-09-18 14:05:00,72.28,72.28,72.26,72.28,5218.0,64.9113,64.9113,64.8933,64.9113,5218.0
2017-09-18 14:10:00,72.28,72.28,72.21,72.22,10220.0,64.9113,64.9113,64.8484,64.8574,10220.0
2017-09-18 14:15:00,72.21,72.21,72.04,72.05,21645.0,64.8484,64.8484,64.6958,64.7047,21645.0
2017-09-18 14:20:00,72.05,72.09,72.0,72.07,8785.0,64.7047,64.7407,64.6598,64.7227,8785.0
2017-09-18 14:25:00,72.08,72.1,72.04,72.1,7258.0,64.7317,64.7496,64.6958,64.7496,7258.0
2017-09-18 14:30:00,72.1,72.1,72.07,72.08,9848.0,64.7496,64.7496,64.7227,64.7317,9848.0
2017-09-18 14:35:00,72.08,72.09,71.99,72.04,26827.0,64.7317,64.7407,64.6509,64.6958,26827.0
2017-09-18 14:40:00,72.05,72.1,72.04,72.07,18277.0,64.7047,64.7496,64.6958,64.7227,18277.0
2017-09-18 14:45:00,72.07,72.1,72.07,72.1,10713.0,64.7227,64.7496,64.7227,64.7496,10713.0
2017-09-18 14:50:00,72.09,72.15,72.09,72.14,11353.0,64.7407,64.7945,64.7407,64.7856,11353.0
2017-09-18 14:55:00,72.14,72.15,72.11,72.11,8489.0,64.7856,64.7945,64.7586,64.7586,8489.0
2017-09-18 15:00:00,72.11,72.12,72.09,72.11,17004.0,64.7586,64.7676,64.7407,64.7586,17004.0
2017-09-18 15:05:00,72.12,72.13,72.09,72.12,9835.0,64.7676,64.7766,64.7407,64.7676,9835.0
2017-09-18 15:10:00,72.11,72.12,72.1,72.11,9686.0,64.7586,64.7676,64.7496,64.7586,9686.0
2017-09-18 15:15:00,72.11,72.13,72.1,72.11,7548.0,64.7586,64.7766,64.7496,64.7586,7548.0
2017-09-18 15:20:00,72.11,72.14,72.1,72.12,15173.0,64.7586,64.7856,64.7496,64.7676,15173.0
2017-09-18 15:25:00,72.12,72.13,72.1,72.12,7884.0,64.7676,64.7766,64.7496,64.7676,7884.0
2017-09-18 15:30:00,72.12,72.12,72.08,72.11,17241.0,64.7676,64.7676,64.7317,64.7586,17241.0
2017-09-18 15:35:00,72.12,72.13,72.1,72.11,12996.0,64.7676,64.7766,64.7496,64.7586,12996.0
2017-09-18 15:40:00,72.12,72.14,72.11,72.13,22455.0,64.7676,64.7856,64.7586,64.7766,22455.0
2017-09-18 15:45:00,72.13,72.13,72.09,72.11,29118.0,64.7766,64.7766,64.7407,64.7586,29118.0
2017-09-18 15:50:00,72.1,72.11,72.09,72.1,40411.0,64.7496,64.7586,64.7407,64.7496,40411.0
2017-09-18 15:55:00,72.1,72.1,72.02,72.03,115877.0,64.7496,64.7496,64.6778,64.6868,115877.0
2017-09-19 09:30:00,72.25,72.5,72.13,72.3,84277.0,64.8844,65.1089,64.7766,64.9293,84277.0
2017-09-19 09:35:00,72.31,72.45,72.27,72.44,29859.0,64.9382,65.064,64.9023,65.055,29859.0
2017-09-19 09:40:00,72.43,72.43,72.29,72.37,18881.0,65.046,65.046,64.9203,64.9921,18881.0
2017-09-19 09:45:00,72.37,72.53,72.36,72.48,27835.0,64.9921,65.1358,64.9831,65.0909,27835.0
2017-09-19 09:50:00,72.48,72.49,72.4,72.49,19079.0,65.0909,65.0999,65.0191,65.0999,19079.0
2017-09-19 09:55:00,72.48,72.5,72.36,72.36,17746.0,65.0909,65.1089,64.9831,64.9831,17746.0
2017-09-19 10:00:00,72.35,72.44,72.31,72.42,25746.0,64.9742,65.055,64.9382,65.037,25746.0
2017-09-19 10:05:00,72.42,72.47,72.42,72.45,13602.0,65.037,65.0819,65.037,65.064,13602.0
2017-09-19 10:10:00,72.45,72.45,72.38,72.41,14734.0,65.064,65.064,65.0011,65.028,14734.0
2017-09-19 10:15:00,72.41,72.46,72.36,72.44,50587.0,65.028,65.0729,64.9831,65.055,50587.0
2017-09-19 10:20:00,72.44,72.45,72.35,72.39,17137.0,65.055,65.064,64.9742,65.0101,17137.0
2017-09-19 10:25:00,72.4,72.49,72.4,72.49,15353.0,65.0191,65.0999,65.0191,65.0999,15353.0
2017-09-19 10:30:00,72.5,72.55,72.47,72.53,18398.0,65.1089,65.1538,65.0819,65.1358,18398.0
2017-09-19 10:35:00,72.52,72.64,72.51,72.63,26484.0,65.1268,65.2346,65.1178,65.2256,26484.0
2017-09-19 10:40:00,72.62,72.62,72.58,72.61,13859.0,65.2166,65.2166,65.1807,65.2077,13859.0
2017-09-19 10:45:00,72.61,72.62,72.58,72.62,12600.0,65.2077,65.2166,65.1807,65.2166,12600.0
2017-09-19 10:50:00,72.62,72.68,72.59,72.68,17437.0,65.2166,65.2705,65.1897,65.2705,17437.0
2017-09-19 10:55:00,72.69,72.77,72.66,72.76,24951.0,65.2795,65.3513,65.2526,65.3424,24951.0
2017-09-19 11:00:00,72.76,72.76,72.66,72.73,23675.0,65.3424,65.3424,65.2526,65.3154,23675.0
2017-09-19 11:05:00,72.73,72.78,72.72,72.73,30317.0,65.3154,65.3603,65.3064,65.3154,30317.0
2017-09-19 11:10:00,72.71,72.71,72.61,72.62,21214.0,65.2975,65.2975,65.2077,65.2166,21214.0
2017-09-19 11:15:00,72.63,72.65,72.6,72.61,10039.0,65.2256,65.2436,65.1987,65.2077,10039.0
2017-09-19 11:20:00,72.6,72.61,72.56,72.61,18424.0,65.1987,65.2077,65.1627,65.2077,18424.0
2017-09-19 11:25:00,72.61,72.64,72.6,72.61,13484.0,65.2077,65.2346,65.1987,65.2077,13484.0
2017-09-19 11:30:00,72.62,72.75,72.61,72.73,51896.0,65.2166,65.3334,65.2077,65.3154,51896.0
2017-09-19 11:35:00,72.73,72.75,72.7,72.75,34140.0,65.3154,65.3334,65.2885,65.3334,34140.0
2017-09-19 11:40:00,72.75,72.77,72.73,72.75,13761.0,65.3334,65.3513,65.3154,65.3334,13761.0
2017-09-19 11:45:00,72.76,72.79,72.75,72.78,10738.0,65.3424,65.3693,65.3334,65.3603,10738.0
2017-09-19 11:50:00,72.79,72.79,72.72,72.73,16238.0,65.3693,65.3693,65.3064,65.3154,16238.0
2017-09-19 11:55:00,72.73,72.75,72.69,72.75,13417.0,65.3154,65.3334,65.2795,65.3334,13417.0
2017-09-19 12:00:00,72.75,72.8,72.72,72.73,39925.0,65.3334,65.3783,65.3064,65.3154,39925.0
2017-09-19 12:05:00,72.73,72.78,72.73,72.78,7330.0,65.3154,65.3603,65.3154,65.3603,7330.0
2017-09-19 12:10:00,72.78,72.79,72.76,72.79,10441.0,65.3603,65.3693,65.3424,65.3693,10441.0
2017-09-19 12:15:00,72.78,72.81,72.78,72.78,49794.0,65.3603,65.3873,65.3603,65.3603,49794.0
2017-09-19 12:20:00,72.79,72.8,72.78,72.8,16578.0,65.3693,65.3783,65.3603,65.3783,16578.0
2017-09-19 12:25:00,72.8,72.82,72.79,72.79,13857.0,65.3783,65.3962,65.3693,65.3693,13857.0
2017-09-19 12:30:00,72.8,72.81,72.79,72.81,5020.0,65.3783,65.3873,65.3693,65.3873,5020.0
2017-09-19 12:35:00,72.8,72.81,72.77,72.77,10613.0,65.3783,65.3873,65.3513,65.3513,10613.0
2017-09-19 12:40:00,72.77,72.78,72.73,72.73,10319.0,65.3513,65.3603,65.3154,65.3154,10319.0
2017-09-19 12:45:00,72.73,72.74,72.67,72.69,14412.0,65.3154,65.3244,65.2615,65.2795,14412.0
2017-09-19 12:50:00,72.69,72.71,72.65,72.67,14427.0,65.2795,65.2975,65.2436,65.2615,14427.0
2017-09-19 12:55:00,72.67,72.69,72.66,72.68,17658.0,65.2615,65.2795,65.2526,65.2705,17658.0
2017-09-19 13:00:00,72.68,72.69,72.64,72.65,7220.0,65.2705,65.2795,65.2346,65.2436,7220.0
2017-09-19 13:05:00,72.65,72.67,72.63,72.65,16639.0,65.2436,65.2615,65.2256,65.2436,16639.0
2017-09-19 13:10:00,72.64,72.65,72.62,72.63,8889.0,65.2346,65.2436,65.2166,65.2256,8889.0
2017-09-19 13:15:00,72.62,72.62,72.54,72.54,15084.0,65.2166,65.2166,65.1448,65.1448,15084.0
2017-09-19 13:20:00,72.53,72.54,72.48,72.51,16313.0,65.1358,65.1448,65.0909,65.1178,16313.0
2017-09-19 13:25:00,72.51,72.54,72.49,72.52,14057.0,65.1178,65.1448,65.0999,65.1268,14057.0
2017-09-19 13:30:00,72.52,72.53,72.49,72.49,18335.0,65.1268,65.1358,65.0999,65.0999,18335.0
2017-09-19 13:35:00,72.49,72.51,72.48,72.51,11081.0,65.0999,65.1178,65.0909,65.1178,11081.0
2017-09-19 13:40:00,72.51,72.54,72.5,72.52,16691.0,65.1178,65.1448,65.1089,65.1268,16691.0
2017-09-19 13:45:00,72.52,72.53,72.5,72.52,10889.0,65.1268,65.1358,65.1089,65.1268,10889.0
2017-09-19 13:50:00,72.53,72.57,72.52,72.57,18788.0,65.1358,65.1717,65.1268,65.1717,18788.0
2017-09-19 13:55:00,72.57,72.58,72.54,72.55,15870.0,65.1717,65.1807,65.1448,65.1538,15870.0
2017-09-19 14:00:00,72.56,72.57,72.55,72.56,30179.0,65.1627,65.1717,65.1538,65.1627,30179.0
2017-09-19 14:05:00,72.55,72.57,72.53,72.56,14893.0,65.1538,65.1717,65.1358,65.1627,14893.0
2017-09-19 14:10:00,72.57,72.61,72.55,72.61,7502.0,65.1717,65.2077,65.1538,65.2077,7502.0
2017-09-19 14:15:00,72.61,72.63,72.58,72.63,9979.0,65.2077,65.2256,65.1807,65.2256,9979.0
2017-09-19 14:20:00,72.64,72.64,72.62,72.62,7332.0,65.2346,65.2346,65.2166,65.2166,7332.0
2017-09-19 14:25:00,72.62,72.65,72.61,72.63,8148.0,65.2166,65.2436,65.2077,65.2256,8148.0
2017-09-19 14:30:00,72.63,72.69,72.62,72.67,13071.0,65.2256,65.2795,65.2166,65.2615,13071.0
2017-09-19 14:35:00,72.67,72.7,72.67,72.7,12621.0,65.2615,65.2885,65.2615,65.2885,12621.0
2017-09-19 14:40:00,72.7,72.75,72.7,72.72,16051.0,65.2885,65.3334,65.2885,65.3064,16051.0
2017-09-19 14:45:00,72.73,72.77,72.73,72.76,7645.0,65.3154,65.3513,65.3154,65.3424,7645.0
2017-09-19 14:50:00,72.76,72.77,72.74,72.75,7915.0,65.3424,65.3513,65.3244,65.3334,7915.0
2017-09-19 14:55:00,72.76,72.77,72.74,72.75,9970.0,65.3424,65.3513,65.3244,65.3334,9970.0
2017-09-19 15:00:00,72.74,72.77,72.73,72.77,13800.0,65.3244,65.3513,65.3154,65.3513,13800.0
2017-09-19 15:05:00,72.77,72.78,72.76,72.77,10290.0,65.3513,65.3603,65.3424,65.3513,10290.0
2017-09-19 15:10:00,72.77,72.77,72.7,72.72,24186.0,65.3513,65.3513,65.2885,65.3064,24186.0
2017-09-19 15:15:00,72.72,72.72,72.68,72.7,16410.0,65.3064,65.3064,65.2705,65.2885,16410.0
2017-09-19 15:20:00,72.7,72.73,72.68,72.69,20698.0,65.2885,65.3154,65.2705,65.2795,20698.0
2017-09-19 15:25:00,72.68,72.68,72.61,72.61,32459.0,65.2705,65.2705,65.2077,65.2077,32459.0
2017-09-19 15:30:00,72.61,72.61,72.54,72.56,38065.0,65.2077,65.2077,65.1448,65.1627,38065.0
2017-09-19 15:35:00,72.56,72.57,72.54,72.56,21969.0,65.1627,65.1717,65.1448,65.1627,21969.0
2017-09-19 15:40:00,72.56,72.57,72.5,72.5,31850.0,65.1627,65.1717,65.1089,65.1089,31850.0
2017-09-19 15:45:00,72.5,72.55,72.48,72.53,37850.0,65.1089,65.1538,65.0909,65.1358,37850.0
2017-09-19 15:50:00,72.54,72.54,72.47,72.5,118371.0,65.1448,65.1448,65.0819,65.1089,118371.0
2017-09-19 15:55:00,72.51,72.51,72.45,72.51,162200.0,65.1178,65.1178,65.064,65.1178,162200.0
2017-09-20 09:30:00,72.56,72.84,72.55,72.7,41616.0,65.1627,65.4142,65.1538,65.2885,41616.0
2017-09-20 09:35:00,72.69,72.69,72.56,72.64,13876.0,65.2795,65.2795,65.1627,65.2346,13876.0
2017-09-20 09:40:00,72.65,72.73,72.65,72.72,9300.0,65.2436,65.3154,65.2436,65.3064,9300.0
2017-09-20 09:45:00,72.71,72.79,72.63,72.77,26847.0,65.2975,65.3693,65.2256,65.3513,26847.0
2017-09-20 09:50:00,72.76,72.77,72.58,72.61,40188.0,65.3424,65.3513,65.1807,65.2077,40188.0
2017-09-20 09:55:00,72.61,72.71,72.6,72.71,8704.0,65.2077,65.2975,65.1987,65.2975,8704.0
2017-09-20 10:00:00,72.71,72.77,72.68,72.68,16146.0,65.2975,65.3513,65.2705,65.2705,16146.0
2017-09-20 10:05:00,72.69,72.71,72.65,72.69,13584.0,65.2795,65.2975,65.2436,65.2795,13584.0
2017-09-20 10:10:00,72.69,72.69,72.65,72.67,7904.0,65.2795,65.2795,65.2436,65.2615,7904.0
2017-09-20 10:15:00,72.66,72.69,72.64,72.69,11108.0,65.2526,65.2795,65.2346,65.2795,11108.0
2017-09-20 10:20:00,72.69,72.7,72.61,72.61,14576.0,65.2795,65.2885,65.2077,65.2077,14576.0
2017-09-20 10:25:00,72.62,72.62,72.53,72.53,7091.0,65.2166,65.2166,65.1358,65.1358,7091.0
2017-09-20 10:30:00,72.55,72.58,72.54,72.58,4013.0,65.1538,65.1807,65.1448,65.1807,4013.0
2017-09-20 10:35:00,72.58,72.61,72.53,72.58,15780.0,65.1807,65.2077,65.1358,65.1807,15780.0
2017-09-20 10:40:00,72.57,72.58,72.54,72.55,3600.0,65.1717,65.1807,65.1448,65.1538,3600.0
2017-09-20 10:45:00,72.55,72.56,72.5,72.53,10915.0,65.1538,65.1627,65.1089,65.1358,10915.0
2017-09-20 10:50:00,72.56,72.56,72.49,72.5,9067.0,65.1627,65.1627,65.0999,65.1089,9067.0
2017-09-20 10:55:00,72.49,72.49,72.34,72.38,17137.0,65.0999,65.0999,64.9652,65.0011,17137.0
2017-09-20 11:00:00,72.38,72.43,72.3,72.4,20567.0,65.0011,65.046,64.9293,65.0191,20567.0
2017-09-20 11:05:00,72.41,72.46,72.4,72.46,13393.0,65.028,65.0729,65.0191,65.0729,13393.0
2017-09-20 11:10:00,72.46,72.6,72.44,72.5,22147.0,65.0729,65.1987,65.055,65.1089,22147.0
2017-09-20 11:15:00,72.5,72.53,72.49,72.51,7940.0,65.1089,65.1358,65.0999,65.1178,7940.0
2017-09-20 11:20:00,72.49,72.62,72.49,72.62,20288.0,65.0999,65.2166,65.0999,65.2166,20288.0
2017-09-20 11:25:00,72.62,72.62,72.55,72.58,23033.0,65.2166,65.2166,65.1538,65.1807,23033.0
2017-09-20 11:30:00,72.58,72.62,72.56,72.57,17276.0,65.1807,65.2166,65.1627,65.1717,17276.0
2017-09-20 11:35:00,72.57,72.6,72.56,72.56,4600.0,65.1717,65.1987,65.1627,65.1627,4600.0
2017-09-20 11:40:00,72.57,72.57,72.45,72.45,7961.0,65.1717,65.1717,65.064,65.064,7961.0
2017-09-20 11:45:00,72.43,72.49,72.42,72.49,3068.0,65.046,65.0999,65.037,65.0999,3068.0
2017-09-20 11:50:00,72.5,72.51,72.47,72.5,5349.0,65.1089,65.1178,65.0819,65.1089,5349.0
2017-09-20 11:55:00,72.5,72.54,72.49,72.54,11528.0,65.1089,65.1448,65.0999,65.1448,11528.0
2017-09-20 12:00:00,72.53,72.59,72.52,72.58,14463.0,65.1358,65.1897,65.1268,65.1807,14463.0
2017-09-20 12:05:00,72.58,72.58,72.54,72.54,5713.0,65.1807,65.1807,65.1448,65.1448,5713.0
2017-09-20 12:10:00,72.53,72.59,72.53,72.59,4029.0,65.1358,65.1897,65.1358,65.1897,4029.0
2017-09-20 12:15:00,72.59,72.65,72.59,72.64,4789.0,65.1897,65.2436,65.1897,65.2346,4789.0
2017-09-20 12:20:00,72.63,72.64,72.62,72.63,4627.0,65.2256,65.2346,65.2166,65.2256,4627.0
2017-09-20 12:25:00,72.63,72.66,72.62,72.66,5399.0,65.2256,65.2526,65.2166,65.2526,5399.0
2017-09-20 12:30:00,72.66,72.66,72.64,72.64,2364.0,65.2526,65.2526,65.2346,65.2346,2364.0
2017-09-20 12:35:00,72.63,72.66,72.61,72.66,8313.0,65.2256,65.2526,65.2077,65.2526,8313.0
2017-09-20 12:40:00,72.67,72.69,72.66,72.69,3400.0,65.2615,65.2795,65.2526,65.2795,3400.0
2017-09-20 12:45:00,72.69,72.69,72.64,72.64,5911.0,65.2795,65.2795,65.2346,65.2346,5911.0
2017-09-20 12:50:00,72.64,72.65,72.59,72.62,11982.0,65.2346,65.2436,65.1897,65.2166,11982.0
2017-09-20 12:55:00,72.63,72.65,72.62,72.63,2905.0,65.2256,65.2436,65.2166,65.2256,2905.0
2017-09-20 13:00:00,72.63,72.64,72.6,72.62,10797.0,65.2256,65.2346,65.1987,65.2166,10797.0
2017-09-20 13:05:00,72.63,72.65,72.58,72.61,9724.0,65.2256,65.2436,65.1807,65.2077,9724.0
2017-09-20 13:10:00,72.61,72.63,72.59,72.62,5172.0,65.2077,65.2256,65.1897,65.2166,5172.0
2017-09-20 13:15:00,72.62,72.62,72.56,72.56,12944.0,65.2166,65.2166,65.1627,65.1627,12944.0
2017-09-20 13:20:00,72.56,72.59,72.55,72.58,4356.0,65.1627,65.1897,65.1538,65.1807,4356.0
2017-09-20 13:25:00,72.6,72.6,72.55,72.58,8669.0,65.1987,65.1987,65.1538,65.1807,8669.0
2017-09-20 13:30:00,72.58,72.6,72.56,72.56,3173.0,65.1807,65.1987,65.1627,65.1627,3173.0
2017-09-20 13:35:00,72.56,72.58,72.54,72.56,10584.0,65.1627,65.1807,65.1448,65.1627,10584.0
2017-09-20 13:40:00,72.56,72.59,72.54,72.55,13104.0,65.1627,65.1897,65.1448,65.1538,13104.0
2017-09-20 13:45:00,72.57,72.58,72.53,72.55,12366.0,65.1717,65.1807,65.1358,65.1538,12366.0
2017-09-20 13:50:00,72.54,72.54,72.49,72.5,4749.0,65.1448,65.1448,65.0999,65.1089,4749.0
2017-09-20 13:55:00,72.5,72.51,72.46,72.5,3833.0,65.1089,65.1178,65.0729,65.1089,3833.0
2017-09-20 14:00:00,72.48,72.49,72.2,72.41,12368.0,65.0909,65.0999,64.8394,65.028,12368.0
2017-09-20 14:05:00,72.37,72.42,72.3,72.35,5824.0,64.9921,65.037,64.9293,64.9742,5824.0
2017-09-20 14:10:00,72.35,72.39,72.32,72.35,12697.0,64.9742,65.0101,64.9472,64.9742,12697.0
2017-09-20 14:15:00,72.36,72.36,72.26,72.26,14349.0,64.9831,64.9831,64.8933,64.8933,14349.0
2017-09-20 14:20:00,72.26,72.27,72.01,72.06,31406.0,64.8933,64.9023,64.6688,64.7137,31406.0
2017-09-20 14:25:00,72.07,72.17,72.06,72.12,11580.0,64.7227,64.8125,64.7137,64.7676,11580.0
2017-09-20 14:30:00,72.11,72.14,72.06,72.12,10774.0,64.7586,64.7856,64.7137,64.7676,10774.0
2017-09-20 14:35:00,72.12,72.15,72.02,72.14,29409.0,64.7676,64.7945,64.6778,64.7856,29409.0
2017-09-20 14:40:00,72.11,72.17,72.1,72.14,11731.0,64.7586,64.8125,64.7496,64.7856,11731.0
2017-09-20 14:45:00,72.15,72.27,72.15,72.27,10696.0,64.7945,64.9023,64.7945,64.9023,10696.0
2017-09-20 14:50:00,72.28,72.3,72.26,72.29,3184.0,64.9113,64.9293,64.8933,64.9203,3184.0
2017-09-20 14:55:00,72.29,72.34,72.27,72.29,9086.0,64.9203,64.9652,64.9023,64.9203,9086.0
2017-09-20 15:00:00,72.28,72.3,72.26,72.26,18535.0,64.9113,64.9293,64.8933,64.8933,18535.0
2017-09-20 15:05:00,72.25,72.27,72.2,72.26,13351.0,64.8844,64.9023,64.8394,64.8933,13351.0
2017-09-20 15:10:00,72.26,72.32,72.25,72.31,12224.0,64.8933,64.9472,64.8844,64.9382,12224.0
2017-09-20 15:15:00,72.32,72.35,72.29,72.31,17791.0,64.9472,64.9742,64.9203,64.9382,17791.0
2017-09-20 15:20:00,72.31,72.33,72.3,72.32,19608.0,64.9382,64.9562,64.9293,64.9472,19608.0
2017-09-20 15:25:00,72.31,72.34,72.31,72.34,4788.0,64.9382,64.9652,64.9382,64.9652,4788.0
2017-09-20 15:30:00,72.34,72.47,72.34,72.47,19066.0,64.9652,65.0819,64.9652,65.0819,19066.0
2017-09-20 15:35:00,72.46,72.47,72.43,72.45,6810.0,65.0729,65.0819,65.046,65.064,6810.0
2017-09-20 15:40:00,72.45,72.45,72.4,72.41,9458.0,65.064,65.064,65.0191,65.028,9458.0
2017-09-20 15:45:00,72.42,72.53,72.42,72.53,22480.0,65.037,65.1358,65.037,65.1358,22480.0
2017-09-20 15:50:00,72.53,72.57,72.49,72.5,39363.0,65.1358,65.1717,65.0999,65.1089,39363.0
2017-09-20 15:55:00,72.5,72.51,72.45,72.45,82226.0,65.1089,65.1178,65.064,65.064,82226.0
2017-09-21 09:30:00,72.37,72.58,72.3,72.53,33020.0,64.9921,65.1807,64.9293,65.1358,33020.0
2017-09-21 09:35:00,72.52,72.57,72.4,72.46,11444.0,65.1268,65.1717,65.0191,65.0729,11444.0
2017-09-21 09:40:00,72.48,72.48,72.26,72.29,12012.0,65.0909,65.0909,64.8933,64.9203,12012.0
2017-09-21 09:45:00,72.32,72.38,72.19,72.22,11890.0,64.9472,65.0011,64.8305,64.8574,11890.0
2017-09-21 09:50:00,72.22,72.22,72.08,72.12,16495.0,64.8574,64.8574,64.7317,64.7676,16495.0
2017-09-21 09:55:00,72.12,72.15,72.05,72.14,6774.0,64.7676,64.7945,64.7047,64.7856,6774.0
2017-09-21 10:00:00,72.14,72.23,72.12,72.2,10403.0,64.7856,64.8664,64.7676,64.8394,10403.0
2017-09-21 10:05:00,72.22,72.22,72.06,72.08,13821.0,64.8574,64.8574,64.7137,64.7317,13821.0
2017-09-21 10:10:00,72.09,72.22,72.09,72.19,41938.0,64.7407,64.8574,64.7407,64.8305,41938.0
2017-09-21 10:15:00,72.19,72.22,72.12,72.14,17017.0,64.8305,64.8574,64.7676,64.7856,17017.0
2017-09-21 10:20:00,72.15,72.16,72.03,72.06,54101.0,64.7945,64.8035,64.6868,64.7137,54101.0
2017-09-21 10:25:00,72.06,72.19,72.05,72.15,86607.0,64.7137,64.8305,64.7047,64.7945,86607.0
2017-09-21 10:30:00,72.17,72.17,72.1,72.11,15003.0,64.8125,64.8125,64.7496,64.7586,15003.0
2017-09-21 10:35:00,72.11,72.13,72.07,72.12,10428.0,64.7586,64.7766,64.7227,64.7676,10428.0
2017-09-21 10:40:00,72.11,72.12,71.99,71.99,10840.0,64.7586,64.7676,64.6509,64.6509,10840.0
2017-09-21 10:45:00,71.99,72.03,71.97,72.02,10154.0,64.6509,64.6868,64.6329,64.6778,10154.0
2017-09-21 10:50:00,72.03,72.08,72.02,72.07,23766.0,64.6868,64.7317,64.6778,64.7227,23766.0
2017-09-21 10:55:00,72.07,72.11,72.05,72.1,10425.0,64.7227,64.7586,64.7047,64.7496,10425.0
2017-09-21 11:00:00,72.1,72.14,72.1,72.11,16642.0,64.7496,64.7856,64.7496,64.7586,16642.0
2017-09-21 11:05:00,72.11,72.12,72.06,72.09,12690.0,64.7586,64.7676,64.7137,64.7407,12690.0
2017-09-21 11:10:00,72.08,72.14,72.02,72.03,17272.0,64.7317,64.7856,64.6778,64.6868,17272.0
2017-09-21 11:15:00,72.03,72.07,72.03,72.04,10799.0,64.6868,64.7227,64.6868,64.6958,10799.0
2017-09-21 11:20:00,72.05,72.07,72.02,72.02,26445.0,64.7047,64.7227,64.6778,64.6778,26445.0
2017-09-21 11:25:00,72.03,72.06,72.0,72.0,29223.0,64.6868,64.7137,64.6598,64.6598,29223.0
2017-09-21 11:30:00,72.0,72.07,71.98,72.01,71185.0,64.6598,64.7227,64.6419,64.6688,71185.0
2017-09-21 11:35:00,72.01,72.05,71.96,72.04,23415.0,64.6688,64.7047,64.6239,64.6958,23415.0
2017-09-21 11:40:00,72.04,72.19,72.04,72.19,8527.0,64.6958,64.8305,64.6958,64.8305,8527.0
2017-09-21 11:45:00,72.19,72.21,72.14,72.16,10790.0,64.8305,64.8484,64.7856,64.8035,10790.0
2017-09-21 11:50:00,72.16,72.17,72.12,72.13,37414.0,64.8035,64.8125,64.7676,64.7766,37414.0
2017-09-21 11:55:00,72.12,72.17,72.12,72.14,13297.0,64.7676,64.8125,64.7676,64.7856,13297.0
2017-09-21 12:00:00,72.14,72.17,72.13,72.16,21826.0,64.7856,64.8125,64.7766,64.8035,21826.0
2017-09-21 12:05:00,72.14,72.16,72.13,72.16,6400.0,64.7856,64.8035,64.7766,64.8035,6400.0
2017-09-21 12:10:00,72.16,72.17,72.13,72.14,20993.0,64.8035,64.8125,64.7766,64.7856,20993.0
2017-09-21 12:15:00,72.13,72.15,72.12,72.14,5803.0,64.7766,64.7945,64.7676,64.7856,5803.0
2017-09-21 12:20:00,72.14,72.18,72.13,72.13,19068.0,64.7856,64.8215,64.7766,64.7766,19068.0
2017-09-21 12:25:00,72.14,72.21,72.14,72.21,26600.0,64.7856,64.8484,64.7856,64.8484,26600.0
2017-09-21 12:30:00,72.2,72.22,72.17,72.17,10825.0,64.8394,64.8574,64.8125,64.8125,10825.0
2017-09-21 12:35:00,72.17,72.21,72.17,72.19,9104.0,64.8125,64.8484,64.8125,64.8305,9104.0
2017-09-21 12:40:00,72.18,72.19,72.15,72.19,10554.0,64.8215,64.8305,64.7945,64.8305,10554.0
2017-09-21 12:45:00,72.18,72.21,72.16,72.17,12328.0,64.8215,64.8484,64.8035,64.8125,12328.0
2017-09-21 12:50:00,72.18,72.2,72.16,72.18,8360.0,64.8215,64.8394,64.8035,64.8215,8360.0
2017-09-21 12:55:00,72.18,72.2,72.17,72.18,6700.0,64.8215,64.8394,64.8125,64.8215,6700.0
2017-09-21 13:00:00,72.18,72.18,72.17,72.18,7487.0,64.8215,64.8215,64.8125,64.8215,7487.0
2017-09-21 13:05:00,72.17,72.2,72.13,72.18,36427.0,64.8125,64.8394,64.7766,64.8215,36427.0
2017-09-21 13:10:00,72.19,72.2,72.16,72.18,19859.0,64.8305,64.8394,64.8035,64.8215,19859.0
2017-09-21 13:15:00,72.19,72.22,72.15,72.19,60375.0,64.8305,64.8574,64.7945,64.8305,60375.0
2017-09-21 13:20:00,72.19,72.23,72.15,72.16,11600.0,64.8305,64.8664,64.7945,64.8035,11600.0
2017-09-21 13:25:00,72.17,72.18,72.14,72.15,10117.0,64.8125,64.8215,64.7856,64.7945,10117.0
2017-09-21 13:30:00,72.15,72.15,72.12,72.15,6799.0,64.7945,64.7945,64.7676,64.7945,6799.0
2017-09-21 13:35:00,72.15,72.16,72.13,72.15,5419.0,64.7945,64.8035,64.7766,64.7945,5419.0
2017-09-21 13:40:00,72.15,72.17,72.13,72.13,8120.0,64.7945,64.8125,64.7766,64.7766,8120.0
2017-09-21 13:45:00,72.14,72.14,72.1,72.11,9945.0,64.7856,64.7856,64.7496,64.7586,9945.0
2017-09-21 13:50:00,72.12,72.15,72.09,72.14,7930.0,64.7676,64.7945,64.7407,64.7856,7930.0
2017-09-21 13:55:00,72.14,72.14,72.09,72.1,11405.0,64.7856,64.7856,64.7407,64.7496,11405.0
2017-09-21 14:00:00,72.11,72.13,72.1,72.13,6000.0,64.7586,64.7766,64.7496,64.7766,6000.0
2017-09-21 14:05:00,72.13,72.15,72.11,72.12,11651.0,64.7766,64.7945,64.7586,64.7676,11651.0
2017-09-21 14:10:00,72.1,72.15,72.1,72.11,18144.0,64.7496,64.7945,64.7496,64.7586,18144.0
2017-09-21 14:15:00,72.11,72.11,72.06,72.06,10083.0,64.7586,64.7586,64.7137,64.7137,10083.0
2017-09-21 14:20:00,72.06,72.08,72.03,72.03,15212.0,64.7137,64.7317,64.6868,64.6868,15212.0
2017-09-21 14:25:00,72.04,72.07,72.03,72.07,13539.0,64.6958,64.7227,64.6868,64.7227,13539.0
2017-09-21 14:30:00,72.07,72.07,72.04,72.06,10124.0,64.7227,64.7227,64.6958,64.7137,10124.0
2017-09-21 14:35:00,72.05,72.06,72.04,72.04,9316.0,64.7047,64.7137,64.6958,64.6958,9316.0
2017-09-21 14:40:00,72.04,72.04,72.01,72.01,15613.0,64.6958,64.6958,64.6688,64.6688,15613.0
2017-09-21 14:45:00,72.01,72.03,71.98,72.01,13023.0,64.6688,64.6868,64.6419,64.6688,13023.0
2017-09-21 14:50:00,72.03,72.05,72.01,72.02,9790.0,64.6868,64.7047,64.6688,64.6778,9790.0
2017-09-21 14:55:00,72.02,72.05,72.02,72.02,10259.0,64.6778,64.7047,64.6778,64.6778,10259.0
2017-09-21 15:00:00,72.02,72.03,72.0,72.01,16720.0,64.6778,64.6868,64.6598,64.6688,16720.0
2017-09-21 15:05:00,72.02,72.02,71.99,72.01,15131.0,64.6778,64.6778,64.6509,64.6688,15131.0
2017-09-21 15:10:00,72.02,72.02,71.99,71.99,10334.0,64.6778,64.6778,64.6509,64.6509,10334.0
2017-09-21 15:15:00,71.99,72.02,71.99,72.0,8610.0,64.6509,64.6778,64.6509,64.6598,8610.0
2017-09-21 15:20:00,72.0,72.01,71.99,72.01,7470.0,64.6598,64.6688,64.6509,64.6688,7470.0
2017-09-21 15:25:00,72.0,72.04,72.0,72.0,15318.0,64.6598,64.6958,64.6598,64.6598,15318.0
2017-09-21 15:30:00,72.0,72.01,71.99,72.0,15649.0,64.6598,64.6688,64.6509,64.6598,15649.0
2017-09-21 15:35:00,72.0,72.02,71.99,71.99,27390.0,64.6598,64.6778,64.6509,64.6509,27390.0
2017-09-21 15:40:00,71.99,72.0,71.94,71.94,20324.0,64.6509,64.6598,64.606,64.606,20324.0
2017-09-21 15:45:00,71.94,71.99,71.94,71.99,30049.0,64.606,64.6509,64.606,64.6509,30049.0
2017-09-21 15:50:00,71.98,71.99,71.93,71.95,50711.0,64.6419,64.6509,64.597,64.6149,50711.0
2017-09-21 15:55:00,71.95,71.96,71.86,71.87,160710.0,64.6149,64.6239,64.5341,64.5431,160710.0
2017-09-22 09:30:00,71.96,72.38,71.94,72.31,77639.0,64.6239,65.0011,64.606,64.9382,77639.0
2017-09-22 09:35:00,72.36,72.4,72.24,72.36,96018.0,64.9831,65.0191,64.8754,64.9831,96018.0
2017-09-22 09:40:00,72.35,72.47,72.22,72.23,37141.0,64.9742,65.0819,64.8574,64.8664,37141.0
2017-09-22 09:45:00,72.22,72.39,72.21,72.38,43602.0,64.8574,65.0101,64.8484,65.0011,43602.0
2017-09-22 09:50:00,72.38,72.39,72.23,72.29,46260.0,65.0011,65.0101,64.8664,64.9203,46260.0
2017-09-22 09:55:00,72.3,72.36,72.22,72.23,53966.0,64.9293,64.9831,64.8574,64.8664,53966.0
2017-09-22 10:00:00,72.24,72.3,72.22,72.28,63677.0,64.8754,64.9293,64.8574,64.9113,63677.0
2017-09-22 10:05:00,72.27,72.32,72.22,72.24,55515.0,64.9023,64.9472,64.8574,64.8754,55515.0
2017-09-22 10:10:00,72.25,72.28,72.24,72.27,23414.0,64.8844,64.9113,64.8754,64.9023,23414.0
2017-09-22 10:15:00,72.27,72.29,72.22,72.22,21654.0,64.9023,64.9203,64.8574,64.8574,21654.0
2017-09-22 10:20:00,72.23,72.27,72.19,72.2,31318.0,64.8664,64.9023,64.8305,64.8394,31318.0
2017-09-22 10:25:00,72.2,72.28,72.19,72.26,42827.0,64.8394,64.9113,64.8305,64.8933,42827.0
2017-09-22 10:30:00,72.26,72.29,72.21,72.24,20137.0,64.8933,64.9203,64.8484,64.8754,20137.0
2017-09-22 10:35:00,72.24,72.31,72.22,72.26,51150.0,64.8754,64.9382,64.8574,64.8933,51150.0
2017-09-22 10:40:00,72.26,72.3,72.21,72.26,55078.0,64.8933,64.9293,64.8484,64.8933,55078.0
2017-09-22 10:45:00,72.26,72.3,72.22,72.22,31138.0,64.8933,64.9293,64.8574,64.8574,31138.0
2017-09-22 10:50:00,72.23,72.33,72.23,72.28,34956.0,64.8664,64.9562,64.8664,64.9113,34956.0
2017-09-22 10:55:00,72.28,72.29,72.19,72.21,28352.0,64.9113,64.9203,64.8305,64.8484,28352.0
2017-09-22 11:00:00,72.21,72.23,72.17,72.19,43767.0,64.8484,64.8664,64.8125,64.8305,43767.0
2017-09-22 11:05:00,72.19,72.2,72.18,72.18,9602.0,64.8305,64.8394,64.8215,64.8215,9602.0
2017-09-22 11:10:00,72.19,72.19,72.16,72.16,10827.0,64.8305,64.8305,64.8035,64.8035,10827.0
2017-09-22 11:15:00,72.14,72.16,72.08,72.16,16426.0,64.7856,64.8035,64.7317,64.8035,16426.0
2017-09-22 11:20:00,72.16,72.18,72.07,72.07,20011.0,64.8035,64.8215,64.7227,64.7227,20011.0
2017-09-22 11:25:00,72.06,72.08,72.03,72.05,10661.0,64.7137,64.7317,64.6868,64.7047,10661.0
2017-09-22 11:30:00,72.05,72.05,71.98,71.99,67224.0,64.7047,64.7047,64.6419,64.6509,67224.0
2017-09-22 11:35:00,71.99,72.07,71.99,72.03,75228.0,64.6509,64.7227,64.6509,64.6868,75228.0
2017-09-22 11:40:00,72.02,72.04,72.01,72.02,8757.0,64.6778,64.6958,64.6688,64.6778,8757.0
2017-09-22 11:45:00,72.02,72.04,71.97,71.98,18087.0,64.6778,64.6958,64.6329,64.6419,18087.0
2017-09-22 11:50:00,71.99,72.02,71.94,71.99,12950.0,64.6509,64.6778,64.606,64.6509,12950.0
2017-09-22 11:55:00,71.99,72.0,71.98,71.99,9700.0,64.6509,64.6598,64.6419,64.6509,9700.0
2017-09-22 12:00:00,71.99,72.0,71.97,71.99,14765.0,64.6509,64.6598,64.6329,64.6509,14765.0
2017-09-22 12:05:00,71.99,72.0,71.98,71.99,12460.0,64.6509,64.6598,64.6419,64.6509,12460.0
2017-09-22 12:10:00,71.99,72.0,71.95,71.95,11346.0,64.6509,64.6598,64.6149,64.6149,11346.0
2017-09-22 12:15:00,71.96,71.96,71.94,71.95,7323.0,64.6239,64.6239,64.606,64.6149,7323.0
2017-09-22 12:20:00,71.96,71.99,71.95,71.99,8300.0,64.6239,64.6509,64.6149,64.6509,8300.0
2017-09-22 12:25:00,71.98,71.99,71.95,71.98,8202.0,64.6419,64.6509,64.6149,64.6419,8202.0
2017-09-22 12:30:00,71.98,71.99,71.95,71.96,11663.0,64.6419,64.6509,64.6149,64.6239,11663.0
2017-09-22 12:35:00,71.96,71.99,71.95,71.98,7351.0,64.6239,64.6509,64.6149,64.6419,7351.0
2017-09-22 12:40:00,71.99,72.0,71.97,72.0,11200.0,64.6509,64.6598,64.6329,64.6598,11200.0
2017-09-22 12:45:00,72.0,72.0,71.97,71.99,9054.0,64.6598,64.6598,64.6329,64.6509,9054.0
2017-09-22 12:50:00,71.99,72.04,71.98,72.03,9305.0,64.6509,64.6958,64.6419,64.6868,9305.0
2017-09-22 12:55:00,72.01,72.02,71.99,72.02,10840.0,64.6688,64.6778,64.6509,64.6778,10840.0
2017-09-22 13:00:00,72.04,72.04,72.02,72.03,6601.0,64.6958,64.6958,64.6778,64.6868,6601.0
2017-09-22 13:05:00,72.04,72.05,72.01,72.04,8670.0,64.6958,64.7047,64.6688,64.6958,8670.0
2017-09-22 13:10:00,72.03,72.04,71.95,71.97,32903.0,64.6868,64.6958,64.6149,64.6329,32903.0
2017-09-22 13:15:00,71.96,71.98,71.91,71.98,18197.0,64.6239,64.6419,64.579,64.6419,18197.0
2017-09-22 13:20:00,71.97,71.98,71.95,71.98,8050.0,64.6329,64.6419,64.6149,64.6419,8050.0
2017-09-22 13:25:00,71.97,71.99,71.97,71.97,10341.0,64.6329,64.6509,64.6329,64.6329,10341.0
2017-09-22 13:30:00,71.97,71.99,71.96,71.99,13476.0,64.6329,64.6509,64.6239,64.6509,13476.0
2017-09-22 13:35:00,71.98,71.99,71.96,71.98,8360.0,64.6419,64.6509,64.6239,64.6419,8360.0
2017-09-22 13:40:00,71.97,71.99,71.96,71.97,16900.0,64.6329,64.6509,64.6239,64.6329,16900.0
2017-09-22 13:45:00,71.97,71.97,71.95,71.96,6470.0,64.6329,64.6329,64.6149,64.6239,6470.0
2017-09-22 13:50:00,71.96,71.97,71.94,71.96,11725.0,64.6239,64.6329,64.606,64.6239,11725.0
2017-09-22 13:55:00,71.96,71.97,71.96,71.96,8678.0,64.6239,64.6329,64.6239,64.6239,8678.0
2017-09-22 14:00:00,71.96,71.98,71.96,71.96,13304.0,64.6239,64.6419,64.6239,64.6239,13304.0
2017-09-22 14:05:00,71.96,71.97,71.96,71.97,9476.0,64.6239,64.6329,64.6239,64.6329,9476.0
2017-09-22 14:10:00,71.97,71.99,71.95,71.95,11966.0,64.6329,64.6509,64.6149,64.6149,11966.0
2017-09-22 14:15:00,71.96,72.02,71.96,71.97,18170.0,64.6239,64.6778,64.6239,64.6329,18170.0
2017-09-22 14:20:00,71.97,72.0,71.97,71.98,9124.0,64.6329,64.6598,64.6329,64.6419,9124.0
2017-09-22 14:25:00,71.99,72.0,71.98,72.0,6055.0,64.6509,64.6598,64.6419,64.6598,6055.0
2017-09-22 14:30:00,72.0,72.0,71.96,71.98,19747.0,64.6598,64.6598,64.6239,64.6419,19747.0
2017-09-22 14:35:00,71.99,72.01,71.98,72.0,11640.0,64.6509,64.6688,64.6419,64.6598,11640.0
2017-09-22 14:40:00,72.0,72.02,71.96,71.98,31571.0,64.6598,64.6778,64.6239,64.6419,31571.0
2017-09-22 14:45:00,71.99,72.01,71.98,71.98,5508.0,64.6509,64.6688,64.6419,64.6419,5508.0
2017-09-22 14:50:00,71.97,71.98,71.96,71.97,5823.0,64.6329,64.6419,64.6239,64.6329,5823.0
2017-09-22 14:55:00,71.97,71.99,71.95,71.95,74477.0,64.6329,64.6509,64.6149,64.6149,74477.0
2017-09-22 15:00:00,71.95,71.96,71.93,71.94,25550.0,64.6149,64.6239,64.597,64.606,25550.0
2017-09-22 15:05:00,71.95,71.96,71.94,71.95,11533.0,64.6149,64.6239,64.606,64.6149,11533.0
2017-09-22 15:10:00,71.95,71.99,71.95,71.99,10135.0,64.6149,64.6509,64.6149,64.6509,10135.0
2017-09-22 15:15:00,71.99,72.03,71.99,72.02,10359.0,64.6509,64.6868,64.6509,64.6778,10359.0
2017-09-22 15:20:00,72.03,72.06,72.03,72.06,12943.0,64.6868,64.7137,64.6868,64.7137,12943.0
2017-09-22 15:25:00,72.06,72.12,72.04,72.12,45195.0,64.7137,64.7676,64.6958,64.7676,45195.0
2017-09-22 15:30:00,72.11,72.15,72.1,72.14,16761.0,64.7586,64.7945,64.7496,64.7856,16761.0
2017-09-22 15:35:00,72.14,72.15,72.12,72.13,26271.0,64.7856,64.7945,64.7676,64.7766,26271.0
2017-09-22 15:40:00,72.13,72.15,72.13,72.14,38063.0,64.7766,64.7945,64.7766,64.7856,38063.0
2017-09-22 15:45:00,72.14,72.15,72.1,72.13,35645.0,64.7856,64.7945,64.7496,64.7766,35645.0
2017-09-22 15:50:00,72.13,72.14,72.12,72.14,61308.0,64.7766,64.7856,64.7676,64.7856,61308.0
2017-09-22 15:55:00,72.14,72.14,72.03,72.05,259367.0,64.7856,64.7856,64.6868,64.7047,259367.0
2017-09-25 09:30:00,71.91,72.05,71.72,72.0,55120.0,64.579,64.7047,64.4084,64.6598,55120.0
2017-09-25 09:35:00,71.98,71.99,71.73,71.77,52655.0,64.6419,64.6509,64.4174,64.4533,52655.0
2017-09-25 09:40:00,71.76,71.79,71.5,71.51,49315.0,64.4443,64.4712,64.2108,64.2198,49315.0
2017-09-25 09:45:00,71.5,71.54,71.43,71.44,25628.0,64.2108,64.2467,64.1479,64.1569,25628.0
2017-09-25 09:50:00,71.44,71.5,71.37,71.48,27914.0,64.1569,64.2108,64.0941,64.1929,27914.0
2017-09-25 09:55:00,71.48,71.54,71.48,71.53,17175.0,64.1929,64.2467,64.1929,64.2378,17175.0
2017-09-25 10:00:00,71.53,71.61,71.47,71.51,33830.0,64.2378,64.3096,64.1839,64.2198,33830.0
2017-09-25 10:05:00,71.51,71.6,71.49,71.6,20898.0,64.2198,64.3006,64.2018,64.3006,20898.0
2017-09-25 10:10:00,71.59,71.75,71.59,71.75,20613.0,64.2916,64.4353,64.2916,64.4353,20613.0
2017-09-25 10:15:00,71.75,71.8,71.71,71.76,22467.0,64.4353,64.4802,64.3994,64.4443,22467.0
2017-09-25 10:20:00,71.76,71.77,71.7,71.72,20192.0,64.4443,64.4533,64.3904,64.4084,20192.0
2017-09-25 10:25:00,71.72,71.78,71.71,71.73,24932.0,64.4084,64.4623,64.3994,64.4174,24932.0
2017-09-25 10:30:00,71.73,71.74,71.59,71.6,17474.0,64.4174,64.4263,64.2916,64.3006,17474.0
2017-09-25 10:35:00,71.58,71.58,71.44,71.45,22844.0,64.2827,64.2827,64.1569,64.1659,22844.0
2017-09-25 10:40:00,71.45,71.47,71.43,71.47,29339.0,64.1659,64.1839,64.1479,64.1839,29339.0
2017-09-25 10:45:00,71.46,71.46,71.37,71.43,22331.0,64.1749,64.1749,64.0941,64.1479,22331.0
2017-09-25 10:50:00,71.42,71.42,71.24,71.25,22590.0,64.139,64.139,63.9773,63.9863,22590.0
2017-09-25 10:55:00,71.23,71.34,71.23,71.27,13500.0,63.9683,64.0671,63.9683,64.0043,13500.0
2017-09-25 11:00:00,71.27,71.29,71.15,71.19,17147.0,64.0043,64.0222,63.8965,63.9324,17147.0
2017-09-25 11:05:00,71.22,71.35,71.21,71.32,10947.0,63.9594,64.0761,63.9504,64.0492,10947.0
2017-09-25 11:10:00,71.31,71.4,71.3,71.39,21398.0,64.0402,64.121,64.0312,64.112,21398.0
2017-09-25 11:15:00,71.39,71.39,71.3,71.31,18917.0,64.112,64.112,64.0312,64.0402,18917.0
2017-09-25 11:20:00,71.32,71.33,71.26,71.32,13605.0,64.0492,64.0581,63.9953,64.0492,13605.0
2017-09-25 11:25:00,71.32,71.43,71.32,71.39,17963.0,64.0492,64.1479,64.0492,64.112,17963.0
2017-09-25 11:30:00,71.38,71.39,71.29,71.29,7234.0,64.103,64.112,64.0222,64.0222,7234.0
2017-09-25 11:35:00,71.29,71.3,71.23,71.23,19621.0,64.0222,64.0312,63.9683,63.9683,19621.0
2017-09-25 11:40:00,71.23,71.25,71.15,71.15,27086.0,63.9683,63.9863,63.8965,63.8965,27086.0
2017-09-25 11:45:00,71.14,71.23,71.12,71.21,11282.0,63.8875,63.9683,63.8696,63.9504,11282.0
2017-09-25 11:50:00,71.21,71.22,71.16,71.2,6600.0,63.9504,63.9594,63.9055,63.9414,6600.0
2017-09-25 11:55:00,71.2,71.25,71.18,71.21,10192.0,63.9414,63.9863,63.9234,63.9504,10192.0
2017-09-25 12:00:00,71.21,71.23,71.12,71.17,11003.0,63.9504,63.9683,63.8696,63.9145,11003.0
2017-09-25 12:05:00,71.16,71.16,71.11,71.12,9294.0,63.9055,63.9055,63.8606,63.8696,9294.0
2017-09-25 12:10:00,71.13,71.16,71.07,71.07,11430.0,63.8785,63.9055,63.8246,63.8246,11430.0
2017-09-25 12:15:00,71.07,71.12,71.05,71.08,16930.0,63.8246,63.8696,63.8067,63.8336,16930.0
2017-09-25 12:20:00,71.08,71.19,71.04,71.17,16544.0,63.8336,63.9324,63.7977,63.9145,16544.0
2017-09-25 12:25:00,71.18,71.28,71.18,71.26,13800.0,63.9234,64.0132,63.9234,63.9953,13800.0
2017-09-25 12:30:00,71.26,71.36,71.26,71.34,7700.0,63.9953,64.0851,63.9953,64.0671,7700.0
2017-09-25 12:35:00,71.33,71.38,71.31,71.37,13243.0,64.0581,64.103,64.0402,64.0941,13243.0
2017-09-25 12:40:00,71.37,71.41,71.35,71.38,12200.0,64.0941,64.13,64.0761,64.103,12200.0
2017-09-25 12:45:00,71.39,71.44,71.38,71.43,9145.0,64.112,64.1569,64.103,64.1479,9145.0
2017-09-25 12:50:00,71.44,71.49,71.43,71.49,11100.0,64.1569,64.2018,64.1479,64.2018,11100.0
2017-09-25 12:55:00,71.49,71.55,71.49,71.55,16198.0,64.2018,64.2557,64.2018,64.2557,16198.0
2017-09-25 13:00:00,71.55,71.61,71.53,71.59,37925.0,64.2557,64.3096,64.2378,64.2916,37925.0
2017-09-25 13:05:00,71.59,71.65,71.58,71.58,7900.0,64.2916,64.3455,64.2827,64.2827,7900.0
2017-09-25 13:10:00,71.58,71.64,71.58,71.61,15415.0,64.2827,64.3365,64.2827,64.3096,15415.0
2017-09-25 13:15:00,71.62,71.64,71.58,71.6,12834.0,64.3186,64.3365,64.2827,64.3006,12834.0
2017-09-25 13:20:00,71.61,71.65,71.61,71.65,9107.0,64.3096,64.3455,64.3096,64.3455,9107.0
2017-09-25 13:25:00,71.65,71.65,71.55,71.56,8712.0,64.3455,64.3455,64.2557,64.2647,8712.0
2017-09-25 13:30:00,71.56,71.56,71.54,71.54,8066.0,64.2647,64.2647,64.2467,64.2467,8066.0
2017-09-25 13:35:00,71.54,71.63,71.54,71.62,12163.0,64.2467,64.3276,64.2467,64.3186,12163.0
2017-09-25 13:40:00,71.62,71.63,71.57,71.58,8108.0,64.3186,64.3276,64.2737,64.2827,8108.0
2017-09-25 13:45:00,71.58,71.59,71.57,71.58,6700.0,64.2827,64.2916,64.2737,64.2827,6700.0
2017-09-25 13:50:00,71.58,71.64,71.58,71.62,9746.0,64.2827,64.3365,64.2827,64.3186,9746.0
2017-09-25 13:55:00,71.62,71.64,71.59,71.64,8900.0,64.3186,64.3365,64.2916,64.3365,8900.0
2017-09-25 14:00:00,71.64,71.69,71.64,71.66,9850.0,64.3365,64.3814,64.3365,64.3545,9850.0
2017-09-25 14:05:00,71.67,71.68,71.6,71.63,10679.0,64.3635,64.3725,64.3006,64.3276,10679.0
2017-09-25 14:10:00,71.63,71.64,71.57,71.6,10404.0,64.3276,64.3365,64.2737,64.3006,10404.0
2017-09-25 14:15:00,71.6,71.63,71.59,71.6,11103.0,64.3006,64.3276,64.2916,64.3006,11103.0
2017-09-25 14:20:00,71.6,71.6,71.54,71.55,15798.0,64.3006,64.3006,64.2467,64.2557,15798.0
2017-09-25 14:25:00,71.54,71.55,71.49,71.52,29474.0,64.2467,64.2557,64.2018,64.2288,29474.0
2017-09-25 14:30:00,71.51,71.52,71.42,71.44,26973.0,64.2198,64.2288,64.139,64.1569,26973.0
2017-09-25 14:35:00,71.45,71.47,71.43,71.43,9020.0,64.1659,64.1839,64.1479,64.1479,9020.0
2017-09-25 14:40:00,71.44,71.51,71.43,71.48,9209.0,64.1569,64.2198,64.1479,64.1929,9209.0
2017-09-25 14:45:00,71.48,71.54,71.47,71.52,10865.0,64.1929,64.2467,64.1839,64.2288,10865.0
2017-09-25 14:50:00,71.51,71.54,71.49,71.54,10377.0,64.2198,64.2467,64.2018,64.2467,10377.0
2017-09-25 14:55:00,71.54,71.59,71.54,71.58,8637.0,64.2467,64.2916,64.2467,64.2827,8637.0
2017-09-25 15:00:00,71.59,71.59,71.51,71.51,11571.0,64.2916,64.2916,64.2198,64.2198,11571.0
2017-09-25 15:05:00,71.52,71.58,71.5,71.56,14574.0,64.2288,64.2827,64.2108,64.2647,14574.0
2017-09-25 15:10:00,71.56,71.56,71.5,71.54,14443.0,64.2647,64.2647,64.2108,64.2467,14443.0
2017-09-25 15:15:00,71.54,71.56,71.51,71.53,11967.0,64.2467,64.2647,64.2198,64.2378,11967.0
2017-09-25 15:20:00,71.54,71.6,71.52,71.6,13969.0,64.2467,64.3006,64.2288,64.3006,13969.0
2017-09-25 15:25:00,71.61,71.66,71.61,71.63,11750.0,64.3096,64.3545,64.3096,64.3276,11750.0
2017-09-25 15:30:00,71.64,71.69,71.62,71.67,19366.0,64.3365,64.3814,64.3186,64.3635,19366.0
2017-09-25 15:35:00,71.67,71.67,71.6,71.61,20726.0,64.3635,64.3635,64.3006,64.3096,20726.0
2017-09-25 15:40:00,71.61,71.65,71.59,71.65,19931.0,64.3096,64.3455,64.2916,64.3455,19931.0
2017-09-25 15:45:00,71.64,71.78,71.64,71.77,28498.0,64.3365,64.4623,64.3365,64.4533,28498.0
2017-09-25 15:50:00,71.77,71.77,71.62,71.63,49944.0,64.4533,64.4533,64.3186,64.3276,49944.0
2017-09-25 15:55:00,71.62,71.71,71.62,71.7,75735.0,64.3186,64.3994,64.3186,64.3904,75735.0
2017-09-26 09:30:00,71.93,72.53,71.77,72.02,44405.0,64.597,65.1358,64.4533,64.6778,44405.0
2017-09-26 09:35:00,72.03,72.05,71.9,71.98,32379.0,64.6868,64.7047,64.57,64.6419,32379.0
2017-09-26 09:40:00,71.98,72.04,71.89,71.92,39021.0,64.6419,64.6958,64.5611,64.588,39021.0
2017-09-26 09:45:00,71.91,71.96,71.84,71.88,20562.0,64.579,64.6239,64.5162,64.5521,20562.0
2017-09-26 09:50:00,71.86,71.93,71.86,71.9,15767.0,64.5341,64.597,64.5341,64.57,15767.0
2017-09-26 09:55:00,71.89,71.95,71.89,71.95,15462.0,64.5611,64.6149,64.5611,64.6149,15462.0
2017-09-26 10:00:00,71.94,71.97,71.78,71.78,28850.0,64.606,64.6329,64.4623,64.4623,28850.0
2017-09-26 10:05:00,71.77,71.83,71.6,71.6,32490.0,64.4533,64.5072,64.3006,64.3006,32490.0
2017-09-26 10:10:00,71.61,71.69,71.58,71.67,17002.0,64.3096,64.3814,64.2827,64.3635,17002.0
2017-09-26 10:15:00,71.67,71.76,71.65,71.72,22361.0,64.3635,64.4443,64.3455,64.4084,22361.0
2017-09-26 10:20:00,71.72,71.78,71.69,71.73,24659.0,64.4084,64.4623,64.3814,64.4174,24659.0
2017-09-26 10:25:00,71.73,71.78,71.69,71.7,28160.0,64.4174,64.4623,64.3814,64.3904,28160.0
2017-09-26 10:30:00,71.7,71.71,71.63,71.66,15139.0,64.3904,64.3994,64.3276,64.3545,15139.0
2017-09-26 10:35:00,71.66,71.76,71.63,71.76,17014.0,64.3545,64.4443,64.3276,64.4443,17014.0
2017-09-26 10:40:00,71.75,71.79,71.72,71.77,17830.0,64.4353,64.4712,64.4084,64.4533,17830.0
2017-09-26 10:45:00,71.77,71.77,71.67,71.69,19938.0,64.4533,64.4533,64.3635,64.3814,19938.0
2017-09-26 10:50:00,71.69,71.8,71.68,71.77,42064.0,64.3814,64.4802,64.3725,64.4533,42064.0
2017-09-26 10:55:00,71.77,71.77,71.65,71.65,18676.0,64.4533,64.4533,64.3455,64.3455,18676.0
2017-09-26 11:00:00,71.65,71.67,71.62,71.65,18899.0,64.3455,64.3635,64.3186,64.3455,18899.0
2017-09-26 11:05:00,71.66,71.66,71.55,71.56,25664.0,64.3545,64.3545,64.2557,64.2647,25664.0
2017-09-26 11:10:00,71.56,71.66,71.56,71.61,14160.0,64.2647,64.3545,64.2647,64.3096,14160.0
2017-09-26 11:15:00,71.62,71.76,71.61,71.73,22506.0,64.3186,64.4443,64.3096,64.4174,22506.0
2017-09-26 11:20:00,71.74,71.78,71.7,71.7,24104.0,64.4263,64.4623,64.3904,64.3904,24104.0
2017-09-26 11:25:00,71.71,71.73,71.57,71.62,32624.0,64.3994,64.4174,64.2737,64.3186,32624.0
2017-09-26 11:30:00,71.63,71.7,71.62,71.62,37912.0,64.3276,64.3904,64.3186,64.3186,37912.0
2017-09-26 11:35:00,71.62,71.65,71.6,71.64,14800.0,64.3186,64.3455,64.3006,64.3365,14800.0
2017-09-26 11:40:00,71.64,71.66,71.58,71.58,20669.0,64.3365,64.3545,64.2827,64.2827,20669.0
2017-09-26 11:45:00,71.59,71.6,71.58,71.59,22889.0,64.2916,64.3006,64.2827,64.2916,22889.0
2017-09-26 11:50:00,71.59,71.6,71.56,71.58,17867.0,64.2916,64.3006,64.2647,64.2827,17867.0
2017-09-26 11:55:00,71.59,71.64,71.55,71.64,16417.0,64.2916,64.3365,64.2557,64.3365,16417.0
2017-09-26 12:00:00,71.64,71.77,71.64,71.73,16862.0,64.3365,64.4533,64.3365,64.4174,16862.0
2017-09-26 12:05:00,71.73,71.75,71.64,71.68,20032.0,64.4174,64.4353,64.3365,64.3725,20032.0
2017-09-26 12:10:00,71.67,71.68,71.6,71.62,34544.0,64.3635,64.3725,64.3006,64.3186,34544.0
2017-09-26 12:15:00,71.63,71.67,71.61,71.62,10590.0,64.3276,64.3635,64.3096,64.3186,10590.0
2017-09-26 12:20:00,71.63,71.65,71.6,71.62,10346.0,64.3276,64.3455,64.3006,64.3186,10346.0
2017-09-26 12:25:00,71.62,71.65,71.59,71.64,12360.0,64.3186,64.3455,64.2916,64.3365,12360.0
2017-09-26 12:30:00,71.64,71.71,71.64,71.7,13118.0,64.3365,64.3994,64.3365,64.3904,13118.0
2017-09-26 12:35:00,71.7,71.71,71.52,71.56,20580.0,64.3904,64.3994,64.2288,64.2647,20580.0
2017-09-26 12:40:00,71.55,71.6,71.51,71.6,12682.0,64.2557,64.3006,64.2198,64.3006,12682.0
2017-09-26 12:45:00,71.6,71.61,71.54,71.58,14696.0,64.3006,64.3096,64.2467,64.2827,14696.0
2017-09-26 12:50:00,71.59,71.64,71.58,71.63,9310.0,64.2916,64.3365,64.2827,64.3276,9310.0
2017-09-26 12:55:00,71.64,71.66,71.59,71.59,58224.0,64.3365,64.3545,64.2916,64.2916,58224.0
2017-09-26 13:00:00,71.59,71.64,71.58,71.62,10191.0,64.2916,64.3365,64.2827,64.3186,10191.0
2017-09-26 13:05:00,71.62,71.66,71.61,71.66,12829.0,64.3186,64.3545,64.3096,64.3545,12829.0
2017-09-26 13:10:00,71.65,71.74,71.63,71.73,15997.0,64.3455,64.4263,64.3276,64.4174,15997.0
2017-09-26 13:15:00,71.74,71.78,71.67,71.7,16824.0,64.4263,64.4623,64.3635,64.3904,16824.0
2017-09-26 13:20:00,71.7,71.7,71.58,71.58,24513.0,64.3904,64.3904,64.2827,64.2827,24513.0
2017-09-26 13:25:00,71.57,71.61,71.56,71.61,9365.0,64.2737,64.3096,64.2647,64.3096,9365.0
2017-09-26 13:30:00,71.61,71.69,71.6,71.69,19209.0,64.3096,64.3814,64.3006,64.3814,19209.0
2017-09-26 13:35:00,71.69,71.73,71.66,71.68,12606.0,64.3814,64.4174,64.3545,64.3725,12606.0
2017-09-26 13:40:00,71.7,71.74,71.68,71.72,11746.0,64.3904,64.4263,64.3725,64.4084,11746.0
2017-09-26 13:45:00,71.72,71.72,71.65,71.65,15233.0,64.4084,64.4084,64.3455,64.3455,15233.0
2017-09-26 13:50:00,71.65,71.69,71.64,71.67,17468.0,64.3455,64.3814,64.3365,64.3635,17468.0
2017-09-26 13:55:00,71.68,71.7,71.66,71.69,12753.0,64.3725,64.3904,64.3545,64.3814,12753.0
2017-09-26 14:00:00,71.69,71.7,71.67,71.68,8085.0,64.3814,64.3904,64.3635,64.3725,8085.0
2017-09-26 14:05:00,71.68,71.72,71.67,71.72,9791.0,64.3725,64.4084,64.3635,64.4084,9791.0
2017-09-26 14:10:00,71.72,71.74,71.71,71.72,11746.0,64.4084,64.4263,64.3994,64.4084,11746.0
2017-09-26 14:15:00,71.71,71.72,71.68,71.68,9916.0,64.3994,64.4084,64.3725,64.3725,9916.0
2017-09-26 14:20:00,71.69,71.72,71.68,71.7,22866.0,64.3814,64.4084,64.3725,64.3904,22866.0
2017-09-26 14:25:00,71.71,71.72,71.66,71.71,14843.0,64.3994,64.4084,64.3545,64.3994,14843.0
2017-09-26 14:30:00,71.7,71.72,71.69,71.72,8367.0,64.3904,64.4084,64.3814,64.4084,8367.0
2017-09-26 14:35:00,71.72,71.72,71.69,71.7,12892.0,64.4084,64.4084,64.3814,64.3904,12892.0
2017-09-26 14:40:00,71.7,71.7,71.65,71.66,16993.0,64.3904,64.3904,64.3455,64.3545,16993.0
2017-09-26 14:45:00,71.66,71.75,71.66,71.75,13091.0,64.3545,64.4353,64.3545,64.4353,13091.0
2017-09-26 14:50:00,71.75,71.77,71.73,71.77,15376.0,64.4353,64.4533,64.4174,64.4533,15376.0
2017-09-26 14:55:00,71.77,71.78,71.73,71.77,18921.0,64.4533,64.4623,64.4174,64.4533,18921.0
2017-09-26 15:00:00,71.77,71.81,71.77,71.81,12414.0,64.4533,64.4892,64.4533,64.4892,12414.0
2017-09-26 15:05:00,71.81,71.83,71.78,71.8,17292.0,64.4892,64.5072,64.4623,64.4802,17292.0
2017-09-26 15:10:00,71.79,71.83,71.78,71.79,14412.0,64.4712,64.5072,64.4623,64.4712,14412.0
2017-09-26 15:15:00,71.79,71.83,71.78,71.81,17426.0,64.4712,64.5072,64.4623,64.4892,17426.0
2017-09-26 15:20:00,71.82,71.84,71.81,71.83,20611.0,64.4982,64.5162,64.4892,64.5072,20611.0
2017-09-26 15:25:00,71.84,71.84,71.81,71.83,13040.0,64.5162,64.5162,64.4892,64.5072,13040.0
2017-09-26 15:30:00,71.83,71.83,71.75,71.77,26213.0,64.5072,64.5072,64.4353,64.4533,26213.0
2017-09-26 15:35:00,71.76,71.83,71.75,71.79,20819.0,64.4443,64.5072,64.4353,64.4712,20819.0
2017-09-26 15:40:00,71.8,71.81,71.73,71.73,131164.0,64.4802,64.4892,64.4174,64.4174,131164.0
2017-09-26 15:45:00,71.73,71.76,71.7,71.72,36327.0,64.4174,64.4443,64.3904,64.4084,36327.0
2017-09-26 15:50:00,71.71,71.72,71.56,71.56,112158.0,64.3994,64.4084,64.2647,64.2647,112158.0
2017-09-26 15:55:00,71.57,71.65,71.56,71.63,142436.0,64.2737,64.3455,64.2647,64.3276,142436.0
2017-09-27 09:30:00,72.01,72.33,71.98,72.25,43060.0,64.6688,64.9562,64.6419,64.8844,43060.0
2017-09-27 09:35:00,72.26,72.32,72.02,72.06,21622.0,64.8933,64.9472,64.6778,64.7137,21622.0
2017-09-27 09:40:00,72.06,72.17,72.06,72.11,18092.0,64.7137,64.8125,64.7137,64.7586,18092.0
2017-09-27 09:45:00,72.12,72.14,71.95,71.96,23274.0,64.7676,64.7856,64.6149,64.6239,23274.0
2017-09-27 09:50:00,71.96,71.98,71.88,71.89,20066.0,64.6239,64.6419,64.5521,64.5611,20066.0
2017-09-27 09:55:00,71.9,71.91,71.78,71.83,16756.0,64.57,64.579,64.4623,64.5072,16756.0
2017-09-27 10:00:00,71.84,71.94,71.82,71.94,18655.0,64.5162,64.606,64.4982,64.606,18655.0
2017-09-27 10:05:00,71.94,71.97,71.87,71.87,18048.0,64.606,64.6329,64.5431,64.5431,18048.0
2017-09-27 10:10:00,71.86,71.86,71.73,71.81,24410.0,64.5341,64.5341,64.4174,64.4892,24410.0
2017-09-27 10:15:00,71.82,71.88,71.79,71.83,21405.0,64.4982,64.5521,64.4712,64.5072,21405.0
2017-09-27 10:20:00,71.82,71.83,71.75,71.78,9326.0,64.4982,64.5072,64.4353,64.4623,9326.0
2017-09-27 10:25:00,71.79,71.79,71.73,71.75,9064.0,64.4712,64.4712,64.4174,64.4353,9064.0
2017-09-27 10:30:00,71.77,71.77,71.62,71.66,22386.0,64.4533,64.4533,64.3186,64.3545,22386.0
2017-09-27 10:35:00,71.68,71.68,71.56,71.59,13692.0,64.3725,64.3725,64.2647,64.2916,13692.0
2017-09-27 10:40:00,71.58,71.73,71.57,71.71,16647.0,64.2827,64.4174,64.2737,64.3994,16647.0
2017-09-27 10:45:00,71.7,71.73,71.66,71.67,9498.0,64.3904,64.4174,64.3545,64.3635,9498.0
2017-09-27 10:50:00,71.66,71.72,71.58,71.63,17867.0,64.3545,64.4084,64.2827,64.3276,17867.0
2017-09-27 10:55:00,71.63,71.69,71.52,71.68,16515.0,64.3276,64.3814,64.2288,64.3725,16515.0
2017-09-27 11:00:00,71.67,71.7,71.65,71.67,15113.0,64.3635,64.3904,64.3455,64.3635,15113.0
2017-09-27 11:05:00,71.67,71.76,71.67,71.75,10915.0,64.3635,64.4443,64.3635,64.4353,10915.0
2017-09-27 11:10:00,71.75,71.81,71.71,71.77,12817.0,64.4353,64.4892,64.3994,64.4533,12817.0
2017-09-27 11:15:00,71.78,71.79,71.75,71.78,10450.0,64.4623,64.4712,64.4353,64.4623,10450.0
2017-09-27 11:20:00,71.8,71.82,71.79,71.81,7443.0,64.4802,64.4982,64.4712,64.4892,7443.0
2017-09-27 11:25:00,71.81,71.85,71.77,71.8,12140.0,64.4892,64.5251,64.4533,64.4802,12140.0
2017-09-27 11:30:00,71.8,71.81,71.76,71.77,13185.0,64.4802,64.4892,64.4443,64.4533,13185.0
2017-09-27 11:35:00,71.77,71.81,71.76,71.78,6663.0,64.4533,64.4892,64.4443,64.4623,6663.0
2017-09-27 11:40:00,71.77,71.78,71.75,71.75,4870.0,64.4533,64.4623,64.4353,64.4353,4870.0
2017-09-27 11:45:00,71.75,71.77,71.73,71.75,14548.0,64.4353,64.4533,64.4174,64.4353,14548.0
2017-09-27 11:50:00,71.75,71.82,71.75,71.81,4889.0,64.4353,64.4982,64.4353,64.4892,4889.0
2017-09-27 11:55:00,71.81,71.84,71.78,71.8,9191.0,64.4892,64.5162,64.4623,64.4802,9191.0
2017-09-27 12:00:00,71.8,71.8,71.75,71.77,10000.0,64.4802,64.4802,64.4353,64.4533,10000.0
2017-09-27 12:05:00,71.76,71.78,71.73,71.78,10268.0,64.4443,64.4623,64.4174,64.4623,10268.0
2017-09-27 12:10:00,71.78,71.8,71.76,71.76,7579.0,64.4623,64.4802,64.4443,64.4443,7579.0
2017-09-27 12:15:00,71.77,71.79,71.73,71.76,8028.0,64.4533,64.4712,64.4174,64.4443,8028.0
2017-09-27 12:20:00,71.76,71.77,71.75,71.76,3640.0,64.4443,64.4533,64.4353,64.4443,3640.0
2017-09-27 12:25:00,71.76,71.8,71.76,71.8,5403.0,64.4443,64.4802,64.4443,64.4802,5403.0
2017-09-27 12:30:00,71.8,71.8,71.67,71.69,9500.0,64.4802,64.4802,64.3635,64.3814,9500.0
2017-09-27 12:35:00,71.69,71.72,71.68,71.72,4815.0,64.3814,64.4084,64.3725,64.4084,4815.0
2017-09-27 12:40:00,71.72,71.72,71.69,71.7,6453.0,64.4084,64.4084,64.3814,64.3904,6453.0
2017-09-27 12:45:00,71.71,71.77,71.71,71.73,7118.0,64.3994,64.4533,64.3994,64.4174,7118.0
2017-09-27 12:50:00,71.73,71.79,71.72,71.78,6616.0,64.4174,64.4712,64.4084,64.4623,6616.0
2017-09-27 12:55:00,71.79,71.8,71.77,71.8,3492.0,64.4712,64.4802,64.4533,64.4802,3492.0
2017-09-27 13:00:00,71.81,71.81,71.78,71.78,4956.0,64.4892,64.4892,64.4623,64.4623,4956.0
2017-09-27 13:05:00,71.79,71.81,71.77,71.8,6099.0,64.4712,64.4892,64.4533,64.4802,6099.0
2017-09-27 13:10:00,71.79,71.82,71.79,71.81,7464.0,64.4712,64.4982,64.4712,64.4892,7464.0
2017-09-27 13:15:00,71.81,71.81,71.77,71.78,6492.0,64.4892,64.4892,64.4533,64.4623,6492.0
2017-09-27 13:20:00,71.77,71.78,71.73,71.78,8818.0,64.4533,64.4623,64.4174,64.4623,8818.0
2017-09-27 13:25:00,71.79,71.81,71.77,71.79,7112.0,64.4712,64.4892,64.4533,64.4712,7112.0
2017-09-27 13:30:00,71.79,71.81,71.78,71.78,9043.0,64.4712,64.4892,64.4623,64.4623,9043.0
2017-09-27 13:35:00,71.79,71.81,71.78,71.79,6100.0,64.4712,64.4892,64.4623,64.4712,6100.0
2017-09-27 13:40:00,71.79,71.82,71.79,71.81,11173.0,64.4712,64.4982,64.4712,64.4892,11173.0
2017-09-27 13:45:00,71.81,71.82,71.8,71.82,5699.0,64.4892,64.4982,64.4802,64.4982,5699.0
2017-09-27 13:50:00,71.83,71.85,71.82,71.84,6350.0,64.5072,64.5251,64.4982,64.5162,6350.0
2017-09-27 13:55:00,71.85,71.89,71.85,71.88,9986.0,64.5251,64.5611,64.5251,64.5521,9986.0
2017-09-27 14:00:00,71.89,71.92,71.88,71.91,12541.0,64.5611,64.588,64.5521,64.579,12541.0
2017-09-27 14:05:00,71.91,71.94,71.89,71.93,13728.0,64.579,64.606,64.5611,64.597,13728.0
2017-09-27 14:10:00,71.93,72.0,71.9,71.98,24072.0,64.597,64.6598,64.57,64.6419,24072.0
2017-09-27 14:15:00,71.99,72.07,71.98,72.01,20955.0,64.6509,64.7227,64.6419,64.6688,20955.0
2017-09-27 14:20:00,72.02,72.03,71.96,71.98,25638.0,64.6778,64.6868,64.6239,64.6419,25638.0
2017-09-27 14:25:00,71.99,72.0,71.97,71.98,17022.0,64.6509,64.6598,64.6329,64.6419,17022.0
2017-09-27 14:30:00,71.98,72.0,71.96,71.98,12470.0,64.6419,64.6598,64.6239,64.6419,12470.0
2017-09-27 14:35:00,71.98,71.98,71.96,71.98,9297.0,64.6419,64.6419,64.6239,64.6419,9297.0
2017-09-27 14:40:00,71.98,71.98,71.91,71.92,11491.0,64.6419,64.6419,64.579,64.588,11491.0
2017-09-27 14:45:00,71.92,71.92,71.85,71.86,11838.0,64.588,64.588,64.5251,64.5341,11838.0
2017-09-27 14:50:00,71.87,71.93,71.86,71.92,14831.0,64.5431,64.597,64.5341,64.588,14831.0
2017-09-27 14:55:00,71.92,71.96,71.89,71.9,12056.0,64.588,64.6239,64.5611,64.57,12056.0
2017-09-27 15:00:00,71.9,71.97,71.89,71.96,11916.0,64.57,64.6329,64.5611,64.6239,11916.0
2017-09-27 15:05:00,71.96,71.99,71.93,71.95,14256.0,64.6239,64.6509,64.597,64.6149,14256.0
2017-09-27 15:10:00,71.95,71.99,71.94,71.96,25671.0,64.6149,64.6509,64.606,64.6239,25671.0
2017-09-27 15:15:00,71.97,72.01,71.95,72.01,12132.0,64.6329,64.6688,64.6149,64.6688,12132.0
2017-09-27 15:20:00,72.01,72.02,71.97,71.98,16137.0,64.6688,64.6778,64.6329,64.6419,16137.0
2017-09-27 15:25:00,71.98,72.02,71.97,72.0,14654.0,64.6419,64.6778,64.6329,64.6598,14654.0
2017-09-27 15:30:00,71.99,72.03,71.98,72.03,21073.0,64.6509,64.6868,64.6419,64.6868,21073.0
2017-09-27 15:35:00,72.02,72.02,71.96,71.98,19608.0,64.6778,64.6778,64.6239,64.6419,19608.0
2017-09-27 15:40:00,71.98,71.99,71.89,71.89,35272.0,64.6419,64.6509,64.5611,64.5611,35272.0
2017-09-27 15:45:00,71.89,71.9,71.86,71.88,27801.0,64.5611,64.57,64.5341,64.5521,27801.0
2017-09-27 15:50:00,71.95,72.02,71.87,72.01,106100.0,64.6149,64.6778,64.5431,64.6688,106100.0
2017-09-27 15:55:00,72.01,72.01,71.89,71.91,141925.0,64.6688,64.6688,64.5611,64.579,141925.0
2017-09-28 09:30:00,71.48,71.84,71.39,71.84,58324.0,64.1929,64.5162,64.112,64.5162,58324.0
2017-09-28 09:35:00,71.84,71.84,71.51,71.6,29135.0,64.5162,64.5162,64.2198,64.3006,29135.0
2017-09-28 09:40:00,71.62,71.7,71.54,71.61,15599.0,64.3186,64.3904,64.2467,64.3096,15599.0
2017-09-28 09:45:00,71.61,71.75,71.57,71.72,31015.0,64.3096,64.4353,64.2737,64.4084,31015.0
2017-09-28 09:50:00,71.75,71.81,71.62,71.74,25310.0,64.4353,64.4892,64.3186,64.4263,25310.0
2017-09-28 09:55:00,71.75,71.75,71.65,71.73,19740.0,64.4353,64.4353,64.3455,64.4174,19740.0
2017-09-28 10:00:00,71.72,71.73,71.59,71.59,20399.0,64.4084,64.4174,64.2916,64.2916,20399.0
2017-09-28 10:05:00,71.57,71.6,71.51,71.58,14196.0,64.2737,64.3006,64.2198,64.2827,14196.0
2017-09-28 10:10:00,71.56,71.62,71.54,71.62,17913.0,64.2647,64.3186,64.2467,64.3186,17913.0
2017-09-28 10:15:00,71.62,71.7,71.56,71.63,16408.0,64.3186,64.3904,64.2647,64.3276,16408.0
2017-09-28 10:20:00,71.66,71.69,71.6,71.62,13690.0,64.3545,64.3814,64.3006,64.3186,13690.0
2017-09-28 10:25:00,71.62,71.75,71.62,71.74,12942.0,64.3186,64.4353,64.3186,64.4263,12942.0
2017-09-28 10:30:00,71.74,71.84,71.73,71.82,14911.0,64.4263,64.5162,64.4174,64.4982,14911.0
2017-09-28 10:35:00,71.82,71.89,71.82,71.87,21667.0,64.4982,64.5611,64.4982,64.5431,21667.0
2017-09-28 10:40:00,71.86,71.97,71.86,71.94,12300.0,64.5341,64.6329,64.5341,64.606,12300.0
2017-09-28 10:45:00,71.95,71.95,71.79,71.8,14302.0,64.6149,64.6149,64.4712,64.4802,14302.0
2017-09-28 10:50:00,71.79,71.84,71.79,71.83,9382.0,64.4712,64.5162,64.4712,64.5072,9382.0
2017-09-28 10:55:00,71.82,71.83,71.73,71.74,11800.0,64.4982,64.5072,64.4174,64.4263,11800.0
2017-09-28 11:00:00,71.75,71.83,71.75,71.82,6998.0,64.4353,64.5072,64.4353,64.4982,6998.0
2017-09-28 11:05:00,71.81,71.86,71.79,71.81,12276.0,64.4892,64.5341,64.4712,64.4892,12276.0
2017-09-28 11:10:00,71.81,71.86,71.78,71.8,10168.0,64.4892,64.5341,64.4623,64.4802,10168.0
2017-09-28 11:15:00,71.79,71.83,71.72,71.82,15749.0,64.4712,64.5072,64.4084,64.4982,15749.0
2017-09-28 11:20:00,71.82,71.83,71.76,71.82,8051.0,64.4982,64.5072,64.4443,64.4982,8051.0
2017-09-28 11:25:00,71.82,71.86,71.8,71.86,9859.0,64.4982,64.5341,64.4802,64.5341,9859.0
2017-09-28 11:30:00,71.88,71.89,71.8,71.81,12542.0,64.5521,64.5611,64.4802,64.4892,12542.0
2017-09-28 11:35:00,71.81,71.87,71.8,71.86,6742.0,64.4892,64.5431,64.4802,64.5341,6742.0
2017-09-28 11:40:00,71.86,71.89,71.83,71.83,7256.0,64.5341,64.5611,64.5072,64.5072,7256.0
2017-09-28 11:45:00,71.84,71.88,71.8,71.87,17582.0,64.5162,64.5521,64.4802,64.5431,17582.0
2017-09-28 11:50:00,71.87,71.9,71.86,71.9,15000.0,64.5431,64.57,64.5341,64.57,15000.0
2017-09-28 11:55:00,71.89,71.91,71.84,71.85,13800.0,64.5611,64.579,64.5162,64.5251,13800.0
2017-09-28 12:00:00,71.84,71.86,71.8,71.85,10781.0,64.5162,64.5341,64.4802,64.5251,10781.0
2017-09-28 12:05:00,71.85,71.88,71.84,71.86,9150.0,64.5251,64.5521,64.5162,64.5341,9150.0
2017-09-28 12:10:00,71.86,71.87,71.8,71.83,6813.0,64.5341,64.5431,64.4802,64.5072,6813.0
2017-09-28 12:15:00,71.84,71.88,71.84,71.85,5711.0,64.5162,64.5521,64.5162,64.5251,5711.0
2017-09-28 12:20:00,71.86,71.88,71.84,71.86,8329.0,64.5341,64.5521,64.5162,64.5341,8329.0
2017-09-28 12:25:00,71.86,71.88,71.83,71.83,7225.0,64.5341,64.5521,64.5072,64.5072,7225.0
2017-09-28 12:30:00,71.83,71.86,71.83,71.84,6500.0,64.5072,64.5341,64.5072,64.5162,6500.0
2017-09-28 12:35:00,71.85,71.85,71.82,71.82,7807.0,64.5251,64.5251,64.4982,64.4982,7807.0
2017-09-28 12:40:00,71.83,71.83,71.78,71.79,9247.0,64.5072,64.5072,64.4623,64.4712,9247.0
2017-09-28 12:45:00,71.78,71.82,71.77,71.81,7650.0,64.4623,64.4982,64.4533,64.4892,7650.0
2017-09-28 12:50:00,71.82,71.82,71.79,71.82,8344.0,64.4982,64.4982,64.4712,64.4982,8344.0
2017-09-28 12:55:00,71.83,71.85,71.83,71.84,6134.0,64.5072,64.5251,64.5072,64.5162,6134.0
2017-09-28 13:00:00,71.83,71.83,71.74,71.77,14880.0,64.5072,64.5072,64.4263,64.4533,14880.0
2017-09-28 13:05:00,71.77,71.8,71.76,71.8,9478.0,64.4533,64.4802,64.4443,64.4802,9478.0
2017-09-28 13:10:00,71.8,71.82,71.76,71.77,5127.0,64.4802,64.4982,64.4443,64.4533,5127.0
2017-09-28 13:15:00,71.77,71.82,71.76,71.8,7244.0,64.4533,64.4982,64.4443,64.4802,7244.0
2017-09-28 13:20:00,71.8,71.87,71.8,71.87,4774.0,64.4802,64.5431,64.4802,64.5431,4774.0
2017-09-28 13:25:00,71.86,71.91,71.85,71.87,9761.0,64.5341,64.579,64.5251,64.5431,9761.0
2017-09-28 13:30:00,71.87,71.92,71.87,71.91,4758.0,64.5431,64.588,64.5431,64.579,4758.0
2017-09-28 13:35:00,71.91,71.93,71.91,71.91,3663.0,64.579,64.597,64.579,64.579,3663.0
2017-09-28 13:40:00,71.91,71.91,71.88,71.89,10022.0,64.579,64.579,64.5521,64.5611,10022.0
2017-09-28 13:45:00,71.89,71.93,71.87,71.92,7452.0,64.5611,64.597,64.5431,64.588,7452.0
2017-09-28 13:50:00,71.93,71.93,71.88,71.93,14382.0,64.597,64.597,64.5521,64.597,14382.0
2017-09-28 13:55:00,71.93,71.95,71.88,71.88,17809.0,64.597,64.6149,64.5521,64.5521,17809.0
2017-09-28 14:00:00,71.89,71.9,71.88,71.9,3176.0,64.5611,64.57,64.5521,64.57,3176.0
2017-09-28 14:05:00,71.89,71.91,71.88,71.9,7539.0,64.5611,64.579,64.5521,64.57,7539.0
2017-09-28 14:10:00,71.9,71.91,71.89,71.91,3970.0,64.57,64.579,64.5611,64.579,3970.0
2017-09-28 14:15:00,71.92,71.92,71.9,71.92,10138.0,64.588,64.588,64.57,64.588,10138.0
2017-09-28 14:20:00,71.92,71.94,71.89,71.89,6589.0,64.588,64.606,64.5611,64.5611,6589.0
2017-09-28 14:25:00,71.89,71.95,71.88,71.95,11000.0,64.5611,64.6149,64.5521,64.6149,11000.0
2017-09-28 14:30:00,71.95,71.95,71.92,71.92,10756.0,64.6149,64.6149,64.588,64.588,10756.0
2017-09-28 14:35:00,71.92,71.93,71.88,71.9,11840.0,64.588,64.597,64.5521,64.57,11840.0
2017-09-28 14:40:00,71.9,71.91,71.87,71.9,10300.0,64.57,64.579,64.5431,64.57,10300.0
2017-09-28 14:45:00,71.9,71.9,71.87,71.88,10405.0,64.57,64.57,64.5431,64.5521,10405.0
2017-09-28 14:50:00,71.87,71.89,71.86,71.87,7680.0,64.5431,64.5611,64.5341,64.5431,7680.0
2017-09-28 14:55:00,71.87,71.87,71.82,71.83,16767.0,64.5431,64.5431,64.4982,64.5072,16767.0
2017-09-28 15:00:00,71.83,71.89,71.8,71.88,12399.0,64.5072,64.5611,64.4802,64.5521,12399.0
2017-09-28 15:05:00,71.88,71.9,71.87,71.87,16252.0,64.5521,64.57,64.5431,64.5431,16252.0
2017-09-28 15:10:00,71.88,71.92,71.88,71.92,9274.0,64.5521,64.588,64.5521,64.588,9274.0
2017-09-28 15:15:00,71.92,71.93,71.9,71.9,7771.0,64.588,64.597,64.57,64.57,7771.0
2017-09-28 15:20:00,71.91,71.97,71.9,71.96,11305.0,64.579,64.6329,64.57,64.6239,11305.0
2017-09-28 15:25:00,71.96,71.97,71.93,71.95,13374.0,64.6239,64.6329,64.597,64.6149,13374.0
2017-09-28 15:30:00,71.95,71.97,71.92,71.97,19882.0,64.6149,64.6329,64.588,64.6329,19882.0
2017-09-28 15:35:00,71.97,71.98,71.93,71.96,14201.0,64.6329,64.6419,64.597,64.6239,14201.0
2017-09-28 15:40:00,71.95,72.02,71.95,72.01,18771.0,64.6149,64.6778,64.6149,64.6688,18771.0
2017-09-28 15:45:00,72.0,72.04,71.99,72.03,22258.0,64.6598,64.6958,64.6509,64.6868,22258.0
2017-09-28 15:50:00,72.11,72.15,72.03,72.15,78456.0,64.7586,64.7945,64.6868,64.7945,78456.0
2017-09-28 15:55:00,72.14,72.17,72.11,72.14,94066.0,64.7856,64.8125,64.7586,64.7856,94066.0
2017-09-29 09:30:00,71.99,72.27,71.93,72.17,54097.0,64.6509,64.9023,64.597,64.8125,54097.0
2017-09-29 09:35:00,72.25,72.25,72.1,72.14,16204.0,64.8844,64.8844,64.7496,64.7856,16204.0
2017-09-29 09:40:00,72.16,72.22,72.14,72.2,11936.0,64.8035,64.8574,64.7856,64.8394,11936.0
2017-09-29 09:45:00,72.2,72.23,72.13,72.21,9300.0,64.8394,64.8664,64.7766,64.8484,9300.0
2017-09-29 09:50:00,72.23,72.26,72.17,72.23,16439.0,64.8664,64.8933,64.8125,64.8664,16439.0
2017-09-29 09:55:00,72.23,72.27,72.17,72.21,22898.0,64.8664,64.9023,64.8125,64.8484,22898.0
2017-09-29 10:00:00,72.19,72.39,72.19,72.37,17562.0,64.8305,65.0101,64.8305,64.9921,17562.0
2017-09-29 10:05:00,72.39,72.54,72.37,72.52,20976.0,65.0101,65.1448,64.9921,65.1268,20976.0
2017-09-29 10:10:00,72.53,72.53,72.36,72.39,14989.0,65.1358,65.1358,64.9831,65.0101,14989.0
2017-09-29 10:15:00,72.4,72.43,72.37,72.39,15153.0,65.0191,65.046,64.9921,65.0101,15153.0
2017-09-29 10:20:00,72.39,72.4,72.33,72.35,14607.0,65.0101,65.0191,64.9562,64.9742,14607.0
2017-09-29 10:25:00,72.34,72.39,72.32,72.35,12792.0,64.9652,65.0101,64.9472,64.9742,12792.0
2017-09-29 10:30:00,72.35,72.37,72.34,72.34,12328.0,64.9742,64.9921,64.9652,64.9652,12328.0
2017-09-29 10:35:00,72.32,72.42,72.28,72.4,20113.0,64.9472,65.037,64.9113,65.0191,20113.0
2017-09-29 10:40:00,72.4,72.41,72.33,72.34,13847.0,65.0191,65.028,64.9562,64.9652,13847.0
2017-09-29 10:45:00,72.35,72.37,72.3,72.31,9245.0,64.9742,64.9921,64.9293,64.9382,9245.0
2017-09-29 10:50:00,72.31,72.36,72.3,72.36,13815.0,64.9382,64.9831,64.9293,64.9831,13815.0
2017-09-29 10:55:00,72.36,72.36,72.32,72.33,8522.0,64.9831,64.9831,64.9472,64.9562,8522.0
2017-09-29 11:00:00,72.33,72.34,72.28,72.29,10791.0,64.9562,64.9652,64.9113,64.9203,10791.0
2017-09-29 11:05:00,72.28,72.29,72.25,72.25,10530.0,64.9113,64.9203,64.8844,64.8844,10530.0
2017-09-29 11:10:00,72.26,72.31,72.25,72.3,10562.0,64.8933,64.9382,64.8844,64.9293,10562.0
2017-09-29 11:15:00,72.3,72.41,72.28,72.41,25357.0,64.9293,65.028,64.9113,65.028,25357.0
2017-09-29 11:20:00,72.42,72.54,72.41,72.47,23419.0,65.037,65.1448,65.028,65.0819,23419.0
2017-09-29 11:25:00,72.46,72.49,72.43,72.48,17220.0,65.0729,65.0999,65.046,65.0909,17220.0
2017-09-29 11:30:00,72.47,72.5,72.43,72.49,21097.0,65.0819,65.1089,65.046,65.0999,21097.0
2017-09-29 11:35:00,72.5,72.51,72.48,72.5,10669.0,65.1089,65.1178,65.0909,65.1089,10669.0
2017-09-29 11:40:00,72.49,72.58,72.49,72.58,12988.0,65.0999,65.1807,65.0999,65.1807,12988.0
2017-09-29 11:45:00,72.57,72.61,72.57,72.6,10882.0,65.1717,65.2077,65.1717,65.1987,10882.0
2017-09-29 11:50:00,72.61,72.63,72.59,72.6,9839.0,65.2077,65.2256,65.1897,65.1987,9839.0
2017-09-29 11:55:00,72.6,72.62,72.58,72.61,8339.0,65.1987,65.2166,65.1807,65.2077,8339.0
2017-09-29 12:00:00,72.6,72.6,72.57,72.58,5006.0,65.1987,65.1987,65.1717,65.1807,5006.0
2017-09-29 12:05:00,72.58,72.59,72.54,72.56,8424.0,65.1807,65.1897,65.1448,65.1627,8424.0
2017-09-29 12:10:00,72.57,72.58,72.55,72.58,10136.0,65.1717,65.1807,65.1538,65.1807,10136.0
2017-09-29 12:15:00,72.58,72.59,72.56,72.56,3677.0,65.1807,65.1897,65.1627,65.1627,3677.0
2017-09-29 12:20:00,72.57,72.57,72.5,72.51,9469.0,65.1717,65.1717,65.1089,65.1178,9469.0
2017-09-29 12:25:00,72.51,72.59,72.51,72.59,10374.0,65.1178,65.1897,65.1178,65.1897,10374.0
2017-09-29 12:30:00,72.6,72.63,72.59,72.63,7188.0,65.1987,65.2256,65.1897,65.2256,7188.0
2017-09-29 12:35:00,72.64,72.64,72.58,72.59,10307.0,65.2346,65.2346,65.1807,65.1897,10307.0
2017-09-29 12:40:00,72.59,72.65,72.59,72.64,8619.0,65.1897,65.2436,65.1897,65.2346,8619.0
2017-09-29 12:45:00,72.64,72.64,72.6,72.61,6700.0,65.2346,65.2346,65.1987,65.2077,6700.0
2017-09-29 12:50:00,72.61,72.63,72.6,72.61,4368.0,65.2077,65.2256,65.1987,65.2077,4368.0
2017-09-29 12:55:00,72.62,72.62,72.59,72.59,6968.0,65.2166,65.2166,65.1897,65.1897,6968.0
2017-09-29 13:00:00,72.59,72.62,72.59,72.61,7831.0,65.1897,65.2166,65.1897,65.2077,7831.0
2017-09-29 13:05:00,72.62,72.62,72.6,72.61,10962.0,65.2166,65.2166,65.1987,65.2077,10962.0
2017-09-29 13:10:00,72.61,72.62,72.6,72.61,5530.0,65.2077,65.2166,65.1987,65.2077,5530.0
2017-09-29 13:15:00,72.61,72.63,72.57,72.57,9000.0,65.2077,65.2256,65.1717,65.1717,9000.0
2017-09-29 13:20:00,72.57,72.59,72.54,72.54,4978.0,65.1717,65.1897,65.1448,65.1448,4978.0
2017-09-29 13:25:00,72.54,72.56,72.52,72.53,4859.0,65.1448,65.1627,65.1268,65.1358,4859.0
2017-09-29 13:30:00,72.53,72.56,72.52,72.52,7369.0,65.1358,65.1627,65.1268,65.1268,7369.0
2017-09-29 13:35:00,72.52,72.53,72.51,72.52,7030.0,65.1268,65.1358,65.1178,65.1268,7030.0
2017-09-29 13:40:00,72.52,72.53,72.48,72.48,13079.0,65.1268,65.1358,65.0909,65.0909,13079.0
2017-09-29 13:45:00,72.49,72.54,72.49,72.53,13343.0,65.0999,65.1448,65.0999,65.1358,13343.0
2017-09-29 13:50:00,72.53,72.57,72.52,72.56,9600.0,65.1358,65.1717,65.1268,65.1627,9600.0
2017-09-29 13:55:00,72.55,72.56,72.54,72.56,8164.0,65.1538,65.1627,65.1448,65.1627,8164.0
2017-09-29 14:00:00,72.55,72.55,72.5,72.51,8561.0,65.1538,65.1538,65.1089,65.1178,8561.0
2017-09-29 14:05:00,72.51,72.51,72.46,72.5,17746.0,65.1178,65.1178,65.0729,65.1089,17746.0
2017-09-29 14:10:00,72.49,72.5,72.48,72.48,10660.0,65.0999,65.1089,65.0909,65.0909,10660.0
2017-09-29 14:15:00,72.48,72.54,72.48,72.53,19604.0,65.0909,65.1448,65.0909,65.1358,19604.0
2017-09-29 14:20:00,72.52,72.56,72.51,72.55,14286.0,65.1268,65.1627,65.1178,65.1538,14286.0
2017-09-29 14:25:00,72.55,72.55,72.52,72.52,10290.0,65.1538,65.1538,65.1268,65.1268,10290.0
2017-09-29 14:30:00,72.51,72.52,72.47,72.49,9124.0,65.1178,65.1268,65.0819,65.0999,9124.0
2017-09-29 14:35:00,72.49,72.51,72.48,72.51,38177.0,65.0999,65.1178,65.0909,65.1178,38177.0
2017-09-29 14:40:00,72.51,72.54,72.45,72.45,47694.0,65.1178,65.1448,65.064,65.064,47694.0
2017-09-29 14:45:00,72.45,72.49,72.45,72.48,11433.0,65.064,65.0999,65.064,65.0909,11433.0
2017-09-29 14:50:00,72.47,72.48,72.44,72.46,10155.0,65.0819,65.0909,65.055,65.0729,10155.0
2017-09-29 14:55:00,72.47,72.48,72.46,72.46,9139.0,65.0819,65.0909,65.0729,65.0729,9139.0
2017-09-29 15:00:00,72.45,72.46,72.43,72.46,11972.0,65.064,65.0729,65.046,65.0729,11972.0
2017-09-29 15:05:00,72.46,72.49,72.44,72.46,14679.0,65.0729,65.0999,65.055,65.0729,14679.0
2017-09-29 15:10:00,72.46,72.47,72.44,72.46,10121.0,65.0729,65.0819,65.055,65.0729,10121.0
2017-09-29 15:15:00,72.45,72.46,72.41,72.42,16683.0,65.064,65.0729,65.028,65.037,16683.0
2017-09-29 15:20:00,72.42,72.44,72.41,72.42,17213.0,65.037,65.055,65.028,65.037,17213.0
2017-09-29 15:25:00,72.42,72.45,72.41,72.42,14796.0,65.037,65.064,65.028,65.037,14796.0
2017-09-29 15:30:00,72.42,72.47,72.41,72.47,23241.0,65.037,65.0819,65.028,65.0819,23241.0
2017-09-29 15:35:00,72.46,72.47,72.41,72.42,28165.0,65.0729,65.0819,65.028,65.037,28165.0
2017-09-29 15:40:00,72.42,72.46,72.42,72.44,22878.0,65.037,65.0729,65.037,65.055,22878.0
2017-09-29 15:45:00,72.45,72.48,72.43,72.45,29670.0,65.064,65.0909,65.046,65.064,29670.0
2017-09-29 15:50:00,72.45,72.59,72.45,72.55,88769.0,65.064,65.1897,65.064,65.1538,88769.0
2017-09-29 15:55:00,72.55,72.57,72.49,72.53,156061.0,65.1538,65.1717,65.0999,65.1358,156061.0
2017-10-02 09:30:00,72.61,72.9,72.49,72.79,60775.0,65.2077,65.4681,65.0999,65.3693,60775.0
2017-10-02 09:35:00,72.87,72.93,72.79,72.84,13920.0,65.4411,65.495,65.3693,65.4142,13920.0
2017-10-02 09:40:00,72.84,73.18,72.79,73.13,58741.0,65.4142,65.7195,65.3693,65.6746,58741.0
2017-10-02 09:45:00,73.12,73.12,72.97,73.01,25562.0,65.6657,65.6657,65.531,65.5669,25562.0
2017-10-02 09:50:00,72.99,73.08,72.92,73.08,13248.0,65.5489,65.6297,65.486,65.6297,13248.0
2017-10-02 09:55:00,73.08,73.12,72.99,73.12,11130.0,65.6297,65.6657,65.5489,65.6657,11130.0
2017-10-02 10:00:00,73.09,73.16,73.05,73.1,32113.0,65.6387,65.7016,65.6028,65.6477,32113.0
2017-10-02 10:05:00,73.11,73.16,73.08,73.14,17409.0,65.6567,65.7016,65.6297,65.6836,17409.0
2017-10-02 10:10:00,73.13,73.25,73.13,73.24,22221.0,65.6746,65.7824,65.6746,65.7734,22221.0
2017-10-02 10:15:00,73.25,73.28,73.19,73.2,37008.0,65.7824,65.8093,65.7285,65.7375,37008.0
2017-10-02 10:20:00,73.19,73.27,73.19,73.23,48470.0,65.7285,65.8004,65.7285,65.7644,48470.0
2017-10-02 10:25:00,73.23,73.24,73.16,73.18,36731.0,65.7644,65.7734,65.7016,65.7195,36731.0
2017-10-02 10:30:00,73.17,73.23,73.17,73.19,26515.0,65.7106,65.7644,65.7106,65.7285,26515.0
2017-10-02 10:35:00,73.19,73.22,73.17,73.2,21060.0,65.7285,65.7555,65.7106,65.7375,21060.0
2017-10-02 10:40:00,73.2,73.21,73.14,73.16,26226.0,65.7375,65.7465,65.6836,65.7016,26226.0
2017-10-02 10:45:00,73.15,73.23,73.14,73.23,29949.0,65.6926,65.7644,65.6836,65.7644,29949.0
2017-10-02 10:50:00,73.23,73.23,73.14,73.17,10877.0,65.7644,65.7644,65.6836,65.7106,10877.0
2017-10-02 10:55:00,73.17,73.19,73.11,73.17,15253.0,65.7106,65.7285,65.6567,65.7106,15253.0
2017-10-02 11:00:00,73.17,73.17,73.08,73.08,7899.0,65.7106,65.7106,65.6297,65.6297,7899.0
2017-10-02 11:05:00,73.08,73.08,73.02,73.02,20659.0,65.6297,65.6297,65.5759,65.5759,20659.0
2017-10-02 11:10:00,73.01,73.04,72.99,73.04,8548.0,65.5669,65.5938,65.5489,65.5938,8548.0
2017-10-02 11:15:00,73.03,73.06,72.97,72.97,34190.0,65.5848,65.6118,65.531,65.531,34190.0
2017-10-02 11:20:00,72.97,72.97,72.83,72.86,28565.0,65.531,65.531,65.4052,65.4322,28565.0
2017-10-02 11:25:00,72.85,72.86,72.82,72.84,7075.0,65.4232,65.4322,65.3962,65.4142,7075.0
2017-10-02 11:30:00,72.83,72.83,72.78,72.8,14308.0,65.4052,65.4052,65.3603,65.3783,14308.0
2017-10-02 11:35:00,72.81,72.89,72.79,72.88,9751.0,65.3873,65.4591,65.3693,65.4501,9751.0
2017-10-02 11:40:00,72.87,72.87,72.72,72.77,17912.0,65.4411,65.4411,65.3064,65.3513,17912.0
2017-10-02 11:45:00,72.77,72.8,72.76,72.77,10455.0,65.3513,65.3783,65.3424,65.3513,10455.0
2017-10-02 11:50:00,72.77,72.78,72.73,72.77,13564.0,65.3513,65.3603,65.3154,65.3513,13564.0
2017-10-02 11:55:00,72.77,72.77,72.66,72.67,14162.0,65.3513,65.3513,65.2526,65.2615,14162.0
2017-10-02 12:00:00,72.67,72.67,72.56,72.63,15039.0,65.2615,65.2615,65.1627,65.2256,15039.0
2017-10-02 12:05:00,72.63,72.67,72.6,72.65,12741.0,65.2256,65.2615,65.1987,65.2436,12741.0
2017-10-02 12:10:00,72.66,72.69,72.61,72.67,15185.0,65.2526,65.2795,65.2077,65.2615,15185.0
2017-10-02 12:15:00,72.66,72.7,72.61,72.69,16378.0,65.2526,65.2885,65.2077,65.2795,16378.0
2017-10-02 12:20:00,72.69,72.7,72.65,72.67,8819.0,65.2795,65.2885,65.2436,65.2615,8819.0
2017-10-02 12:25:00,72.66,72.69,72.63,72.63,10285.0,65.2526,65.2795,65.2256,65.2256,10285.0
2017-10-02 12:30:00,72.63,72.64,72.55,72.57,12109.0,65.2256,65.2346,65.1538,65.1717,12109.0
2017-10-02 12:35:00,72.58,72.63,72.57,72.58,11106.0,65.1807,65.2256,65.1717,65.1807,11106.0
2017-10-02 12:40:00,72.59,72.67,72.57,72.67,11513.0,65.1897,65.2615,65.1717,65.2615,11513.0
2017-10-02 12:45:00,72.68,72.68,72.62,72.63,6845.0,65.2705,65.2705,65.2166,65.2256,6845.0
2017-10-02 12:50:00,72.64,72.66,72.59,72.63,12175.0,65.2346,65.2526,65.1897,65.2256,12175.0
2017-10-02 12:55:00,72.64,72.73,72.61,72.73,5217.0,65.2346,65.3154,65.2077,65.3154,5217.0
2017-10-02 13:00:00,72.73,72.74,72.65,72.69,15440.0,65.3154,65.3244,65.2436,65.2795,15440.0
2017-10-02 13:05:00,72.68,72.71,72.66,72.66,7313.0,65.2705,65.2975,65.2526,65.2526,7313.0
2017-10-02 13:10:00,72.65,72.72,72.65,72.7,13441.0,65.2436,65.3064,65.2436,65.2885,13441.0
2017-10-02 13:15:00,72.7,72.76,72.7,72.72,5370.0,65.2885,65.3424,65.2885,65.3064,5370.0
2017-10-02 13:20:00,72.73,72.73,72.63,72.63,13635.0,65.3154,65.3154,65.2256,65.2256,13635.0
2017-10-02 13:25:00,72.64,72.67,72.64,72.67,2954.0,65.2346,65.2615,65.2346,65.2615,2954.0
2017-10-02 13:30:00,72.67,72.68,72.6,72.63,9336.0,65.2615,65.2705,65.1987,65.2256,9336.0
2017-10-02 13:35:00,72.63,72.65,72.61,72.63,4215.0,65.2256,65.2436,65.2077,65.2256,4215.0
2017-10-02 13:40:00,72.62,72.63,72.58,72.59,8132.0,65.2166,65.2256,65.1807,65.1897,8132.0
2017-10-02 13:45:00,72.58,72.65,72.58,72.64,4300.0,65.1807,65.2436,65.1807,65.2346,4300.0
2017-10-02 13:50:00,72.63,72.64,72.6,72.61,6750.0,65.2256,65.2346,65.1987,65.2077,6750.0
2017-10-02 13:55:00,72.61,72.61,72.53,72.53,8800.0,65.2077,65.2077,65.1358,65.1358,8800.0
2017-10-02 14:00:00,72.54,72.56,72.51,72.55,7125.0,65.1448,65.1627,65.1178,65.1538,7125.0
2017-10-02 14:05:00,72.54,72.55,72.54,72.55,5932.0,65.1448,65.1538,65.1448,65.1538,5932.0
2017-10-02 14:10:00,72.55,72.57,72.5,72.51,18540.0,65.1538,65.1717,65.1089,65.1178,18540.0
2017-10-02 14:15:00,72.51,72.53,72.48,72.48,6111.0,65.1178,65.1358,65.0909,65.0909,6111.0
2017-10-02 14:20:00,72.49,72.52,72.48,72.51,6023.0,65.0999,65.1268,65.0909,65.1178,6023.0
2017-10-02 14:25:00,72.52,72.6,72.52,72.59,8253.0,65.1268,65.1987,65.1268,65.1897,8253.0
2017-10-02 14:30:00,72.6,72.62,72.54,72.57,12110.0,65.1987,65.2166,65.1448,65.1717,12110.0
2017-10-02 14:35:00,72.58,72.59,72.5,72.55,11084.0,65.1807,65.1897,65.1089,65.1538,11084.0
2017-10-02 14:40:00,72.55,72.57,72.53,72.53,7800.0,65.1538,65.1717,65.1358,65.1358,7800.0
2017-10-02 14:45:00,72.53,72.54,72.49,72.52,10909.0,65.1358,65.1448,65.0999,65.1268,10909.0
2017-10-02 14:50:00,72.53,72.58,72.51,72.56,6396.0,65.1358,65.1807,65.1178,65.1627,6396.0
2017-10-02 14:55:00,72.55,72.56,72.52,72.52,5232.0,65.1538,65.1627,65.1268,65.1268,5232.0
2017-10-02 15:00:00,72.52,72.55,72.5,72.51,8396.0,65.1268,65.1538,65.1089,65.1178,8396.0
2017-10-02 15:05:00,72.51,72.51,72.47,72.48,11893.0,65.1178,65.1178,65.0819,65.0909,11893.0
2017-10-02 15:10:00,72.47,72.49,72.45,72.46,10549.0,65.0819,65.0999,65.064,65.0729,10549.0
2017-10-02 15:15:00,72.45,72.48,72.41,72.43,19010.0,65.064,65.0909,65.028,65.046,19010.0
2017-10-02 15:20:00,72.42,72.46,72.42,72.44,17344.0,65.037,65.0729,65.037,65.055,17344.0
2017-10-02 15:25:00,72.43,72.47,72.42,72.42,12119.0,65.046,65.0819,65.037,65.037,12119.0
2017-10-02 15:30:00,72.42,72.47,72.42,72.45,20141.0,65.037,65.0819,65.037,65.064,20141.0
2017-10-02 15:35:00,72.45,72.46,72.4,72.42,19911.0,65.064,65.0729,65.0191,65.037,19911.0
2017-10-02 15:40:00,72.42,72.43,72.35,72.4,23365.0,65.037,65.046,64.9742,65.0191,23365.0
2017-10-02 15:45:00,72.4,72.52,72.39,72.52,22308.0,65.0191,65.1268,65.0101,65.1268,22308.0
2017-10-02 15:50:00,72.52,72.62,72.52,72.57,48174.0,65.1268,65.2166,65.1268,65.1717,48174.0
2017-10-02 15:55:00,72.56,72.58,72.43,72.45,154199.0,65.1627,65.1807,65.046,65.064,154199.0
2017-10-03 09:30:00,72.4,72.54,72.22,72.51,36741.0,65.0191,65.1448,64.8574,65.1178,36741.0
2017-10-03 09:35:00,72.51,72.61,72.49,72.59,9510.0,65.1178,65.2077,65.0999,65.1897,9510.0
2017-10-03 09:40:00,72.59,72.59,72.38,72.38,8630.0,65.1897,65.1897,65.0011,65.0011,8630.0
2017-10-03 09:45:00,72.42,72.62,72.38,72.57,17713.0,65.037,65.2166,65.0011,65.1717,17713.0
2017-10-03 09:50:00,72.58,72.58,72.46,72.48,37866.0,65.1807,65.1807,65.0729,65.0909,37866.0
2017-10-03 09:55:00,72.48,72.5,72.39,72.46,24020.0,65.0909,65.1089,65.0101,65.0729,24020.0
2017-10-03 10:00:00,72.44,72.66,72.44,72.66,17261.0,65.055,65.2526,65.055,65.2526,17261.0
2017-10-03 10:05:00,72.66,72.67,72.57,72.65,15766.0,65.2526,65.2615,65.1717,65.2436,15766.0
2017-10-03 10:10:00,72.64,72.66,72.56,72.59,14883.0,65.2346,65.2526,65.1627,65.1897,14883.0
2017-10-03 10:15:00,72.59,72.63,72.58,72.62,9430.0,65.1897,65.2256,65.1807,65.2166,9430.0
2017-10-03 10:20:00,72.63,72.64,72.55,72.58,11574.0,65.2256,65.2346,65.1538,65.1807,11574.0
2017-10-03 10:25:00,72.58,72.59,72.47,72.48,18154.0,65.1807,65.1897,65.0819,65.0909,18154.0
2017-10-03 10:30:00,72.48,72.58,72.47,72.55,19241.0,65.0909,65.1807,65.0819,65.1538,19241.0
2017-10-03 10:35:00,72.57,72.59,72.54,72.56,10241.0,65.1717,65.1897,65.1448,65.1627,10241.0
2017-10-03 10:40:00,72.57,72.57,72.5,72.52,19464.0,65.1717,65.1717,65.1089,65.1268,19464.0
2017-10-03 10:45:00,72.51,72.55,72.51,72.54,12024.0,65.1178,65.1538,65.1178,65.1448,12024.0
2017-10-03 10:50:00,72.54,72.61,72.53,72.59,19417.0,65.1448,65.2077,65.1358,65.1897,19417.0
2017-10-03 10:55:00,72.59,72.62,72.56,72.56,10793.0,65.1897,65.2166,65.1627,65.1627,10793.0
2017-10-03 11:00:00,72.56,72.64,72.54,72.62,15987.0,65.1627,65.2346,65.1448,65.2166,15987.0
2017-10-03 11:05:00,72.62,72.66,72.61,72.65,12277.0,65.2166,65.2526,65.2077,65.2436,12277.0
2017-10-03 11:10:00,72.65,72.65,72.6,72.63,13750.0,65.2436,65.2436,65.1987,65.2256,13750.0
2017-10-03 11:15:00,72.63,72.67,72.62,72.67,11566.0,65.2256,65.2615,65.2166,65.2615,11566.0
2017-10-03 11:20:00,72.66,72.67,72.62,72.66,6015.0,65.2526,65.2615,65.2166,65.2526,6015.0
2017-10-03 11:25:00,72.67,72.72,72.66,72.7,7342.0,65.2615,65.3064,65.2526,65.2885,7342.0
2017-10-03 11:30:00,72.69,72.71,72.67,72.7,9879.0,65.2795,65.2975,65.2615,65.2885,9879.0
2017-10-03 11:35:00,72.71,72.72,72.7,72.72,18493.0,65.2975,65.3064,65.2885,65.3064,18493.0
2017-10-03 11:40:00,72.73,72.75,72.71,72.74,12608.0,65.3154,65.3334,65.2975,65.3244,12608.0
2017-10-03 11:45:00,72.73,72.77,72.72,72.77,10566.0,65.3154,65.3513,65.3064,65.3513,10566.0
2017-10-03 11:50:00,72.76,72.77,72.74,72.77,4578.0,65.3424,65.3513,65.3244,65.3513,4578.0
2017-10-03 11:55:00,72.78,72.79,72.75,72.77,5600.0,65.3603,65.3693,65.3334,65.3513,5600.0
2017-10-03 12:00:00,72.77,72.79,72.75,72.78,4102.0,65.3513,65.3693,65.3334,65.3603,4102.0
2017-10-03 12:05:00,72.78,72.81,72.78,72.79,10652.0,65.3603,65.3873,65.3603,65.3693,10652.0
2017-10-03 12:10:00,72.79,72.79,72.77,72.79,3700.0,65.3693,65.3693,65.3513,65.3693,3700.0
2017-10-03 12:15:00,72.79,72.81,72.78,72.79,5584.0,65.3693,65.3873,65.3603,65.3693,5584.0
2017-10-03 12:20:00,72.79,72.84,72.78,72.82,18242.0,65.3693,65.4142,65.3603,65.3962,18242.0
2017-10-03 12:25:00,72.82,72.82,72.78,72.78,12829.0,65.3962,65.3962,65.3603,65.3603,12829.0
2017-10-03 12:30:00,72.78,72.78,72.76,72.77,9827.0,65.3603,65.3603,65.3424,65.3513,9827.0
2017-10-03 12:35:00,72.78,72.82,72.77,72.78,42426.0,65.3603,65.3962,65.3513,65.3603,42426.0
2017-10-03 12:40:00,72.78,72.79,72.76,72.76,26696.0,65.3603,65.3693,65.3424,65.3424,26696.0
2017-10-03 12:45:00,72.76,72.76,72.69,72.7,10123.0,65.3424,65.3424,65.2795,65.2885,10123.0
2017-10-03 12:50:00,72.7,72.72,72.69,72.71,4304.0,65.2885,65.3064,65.2795,65.2975,4304.0
2017-10-03 12:55:00,72.72,72.73,72.71,72.71,4439.0,65.3064,65.3154,65.2975,65.2975,4439.0
2017-10-03 13:00:00,72.71,72.73,72.7,72.73,7257.0,65.2975,65.3154,65.2885,65.3154,7257.0
2017-10-03 13:05:00,72.74,72.74,72.71,72.72,6452.0,65.3244,65.3244,65.2975,65.3064,6452.0
2017-10-03 13:10:00,72.73,72.73,72.72,72.73,2800.0,65.3154,65.3154,65.3064,65.3154,2800.0
2017-10-03 13:15:00,72.73,72.73,72.7,72.7,19065.0,65.3154,65.3154,65.2885,65.2885,19065.0
2017-10-03 13:20:00,72.7,72.74,72.69,72.73,25281.0,65.2885,65.3244,65.2795,65.3154,25281.0
2017-10-03 13:25:00,72.73,72.8,72.73,72.78,9420.0,65.3154,65.3783,65.3154,65.3603,9420.0
2017-10-03 13:30:00,72.77,72.79,72.76,72.77,2937.0,65.3513,65.3693,65.3424,65.3513,2937.0
2017-10-03 13:35:00,72.77,72.8,72.76,72.8,9579.0,65.3513,65.3783,65.3424,65.3783,9579.0
2017-10-03 13:40:00,72.79,72.87,72.77,72.86,45926.0,65.3693,65.4411,65.3513,65.4322,45926.0
2017-10-03 13:45:00,72.86,72.92,72.81,72.81,72480.0,65.4322,65.486,65.3873,65.3873,72480.0
2017-10-03 13:50:00,72.83,72.87,72.82,72.87,45085.0,65.4052,65.4411,65.3962,65.4411,45085.0
2017-10-03 13:55:00,72.86,72.86,72.8,72.82,18363.0,65.4322,65.4322,65.3783,65.3962,18363.0
2017-10-03 14:00:00,72.81,72.86,72.81,72.85,6444.0,65.3873,65.4322,65.3873,65.4232,6444.0
2017-10-03 14:05:00,72.85,72.85,72.82,72.84,8052.0,65.4232,65.4232,65.3962,65.4142,8052.0
2017-10-03 14:10:00,72.84,72.85,72.78,72.82,18847.0,65.4142,65.4232,65.3603,65.3962,18847.0
2017-10-03 14:15:00,72.82,72.83,72.79,72.8,29462.0,65.3962,65.4052,65.3693,65.3783,29462.0
2017-10-03 14:20:00,72.81,72.81,72.73,72.73,24601.0,65.3873,65.3873,65.3154,65.3154,24601.0
2017-10-03 14:25:00,72.73,72.74,72.67,72.69,40039.0,65.3154,65.3244,65.2615,65.2795,40039.0
2017-10-03 14:30:00,72.69,72.73,72.68,72.72,7834.0,65.2795,65.3154,65.2705,65.3064,7834.0
2017-10-03 14:35:00,72.72,72.76,72.71,72.75,17008.0,65.3064,65.3424,65.2975,65.3334,17008.0
2017-10-03 14:40:00,72.74,72.77,72.7,72.73,10067.0,65.3244,65.3513,65.2885,65.3154,10067.0
2017-10-03 14:45:00,72.73,72.76,72.72,72.73,5540.0,65.3154,65.3424,65.3064,65.3154,5540.0
2017-10-03 14:50:00,72.73,72.77,72.73,72.77,8681.0,65.3154,65.3513,65.3154,65.3513,8681.0
2017-10-03 14:55:00,72.76,72.79,72.75,72.76,8198.0,65.3424,65.3693,65.3334,65.3424,8198.0
2017-10-03 15:00:00,72.76,72.77,72.75,72.77,10583.0,65.3424,65.3513,65.3334,65.3513,10583.0
2017-10-03 15:05:00,72.76,72.78,72.75,72.75,14081.0,65.3424,65.3603,65.3334,65.3334,14081.0
2017-10-03 15:10:00,72.75,72.78,72.75,72.78,26606.0,65.3334,65.3603,65.3334,65.3603,26606.0
2017-10-03 15:15:00,72.77,72.8,72.75,72.78,14442.0,65.3513,65.3783,65.3334,65.3603,14442.0
2017-10-03 15:20:00,72.78,72.79,72.74,72.74,13749.0,65.3603,65.3693,65.3244,65.3244,13749.0
2017-10-03 15:25:00,72.73,72.74,72.69,72.72,33096.0,65.3154,65.3244,65.2795,65.3064,33096.0
2017-10-03 15:30:00,72.71,72.75,72.7,72.73,21773.0,65.2975,65.3334,65.2885,65.3154,21773.0
2017-10-03 15:35:00,72.73,72.75,72.72,72.75,51807.0,65.3154,65.3334,65.3064,65.3334,51807.0
2017-10-03 15:40:00,72.74,72.75,72.69,72.7,39237.0,65.3244,65.3334,65.2795,65.2885,39237.0
2017-10-03 15:45:00,72.69,72.7,72.64,72.64,39018.0,65.2795,65.2885,65.2346,65.2346,39018.0
2017-10-03 15:50:00,72.65,72.73,72.63,72.65,77705.0,65.2436,65.3154,65.2256,65.2436,77705.0
2017-10-03 15:55:00,72.65,72.66,72.54,72.55,263606.0,65.2436,65.2526,65.1448,65.1538,263606.0
2017-10-04 09:30:00,72.5,72.71,72.26,72.56,45652.0,65.1089,65.2975,64.8933,65.1627,45652.0
2017-10-04 09:35:00,72.54,72.62,72.51,72.58,9286.0,65.1448,65.2166,65.1178,65.1807,9286.0
2017-10-04 09:40:00,72.55,72.61,72.37,72.45,19367.0,65.1538,65.2077,64.9921,65.064,19367.0
2017-10-04 09:45:00,72.42,72.5,72.31,72.35,128694.0,65.037,65.1089,64.9382,64.9742,128694.0
2017-10-04 09:50:00,72.37,72.49,72.35,72.45,18162.0,64.9921,65.0999,64.9742,65.064,18162.0
2017-10-04 09:55:00,72.43,72.57,72.42,72.56,12391.0,65.046,65.1717,65.037,65.1627,12391.0
2017-10-04 10:00:00,72.55,72.63,72.54,72.57,21363.0,65.1538,65.2256,65.1448,65.1717,21363.0
2017-10-04 10:05:00,72.58,72.66,72.57,72.64,18057.0,65.1807,65.2526,65.1717,65.2346,18057.0
2017-10-04 10:10:00,72.64,72.64,72.57,72.59,12881.0,65.2346,65.2346,65.1717,65.1897,12881.0
2017-10-04 10:15:00,72.59,72.59,72.53,72.53,16931.0,65.1897,65.1897,65.1358,65.1358,16931.0
2017-10-04 10:20:00,72.52,72.55,72.51,72.54,12137.0,65.1268,65.1538,65.1178,65.1448,12137.0
2017-10-04 10:25:00,72.55,72.56,72.52,72.52,8650.0,65.1538,65.1627,65.1268,65.1268,8650.0
2017-10-04 10:30:00,72.51,72.55,72.47,72.48,17603.0,65.1178,65.1538,65.0819,65.0909,17603.0
2017-10-04 10:35:00,72.48,72.58,72.43,72.45,99966.0,65.0909,65.1807,65.046,65.064,99966.0
2017-10-04 10:40:00,72.45,72.55,72.42,72.52,8121.0,65.064,65.1538,65.037,65.1268,8121.0
2017-10-04 10:45:00,72.52,72.56,72.48,72.53,16665.0,65.1268,65.1627,65.0909,65.1358,16665.0
2017-10-04 10:50:00,72.54,72.58,72.49,72.55,19119.0,65.1448,65.1807,65.0999,65.1538,19119.0
2017-10-04 10:55:00,72.55,72.57,72.5,72.54,18242.0,65.1538,65.1717,65.1089,65.1448,18242.0
2017-10-04 11:00:00,72.54,72.66,72.53,72.66,14217.0,65.1448,65.2526,65.1358,65.2526,14217.0
2017-10-04 11:05:00,72.65,72.69,72.6,72.62,17194.0,65.2436,65.2795,65.1987,65.2166,17194.0
2017-10-04 11:10:00,72.62,72.64,72.55,72.56,10810.0,65.2166,65.2346,65.1538,65.1627,10810.0
2017-10-04 11:15:00,72.57,72.62,72.56,72.62,5204.0,65.1717,65.2166,65.1627,65.2166,5204.0
2017-10-04 11:20:00,72.61,72.64,72.59,72.61,14028.0,65.2077,65.2346,65.1897,65.2077,14028.0
2017-10-04 11:25:00,72.62,72.72,72.62,72.71,14313.0,65.2166,65.3064,65.2166,65.2975,14313.0
2017-10-04 11:30:00,72.72,72.78,72.72,72.78,15965.0,65.3064,65.3603,65.3064,65.3603,15965.0
2017-10-04 11:35:00,72.78,72.82,72.78,72.81,65260.0,65.3603,65.3962,65.3603,65.3873,65260.0
2017-10-04 11:40:00,72.81,72.81,72.7,72.73,17865.0,65.3873,65.3873,65.2885,65.3154,17865.0
2017-10-04 11:45:00,72.73,72.75,72.72,72.75,18084.0,65.3154,65.3334,65.3064,65.3334,18084.0
2017-10-04 11:50:00,72.75,72.82,72.72,72.8,14999.0,65.3334,65.3962,65.3064,65.3783,14999.0
2017-10-04 11:55:00,72.8,72.84,72.79,72.8,25343.0,65.3783,65.4142,65.3693,65.3783,25343.0
2017-10-04 12:00:00,72.81,72.82,72.77,72.81,18826.0,65.3873,65.3962,65.3513,65.3873,18826.0
2017-10-04 12:05:00,72.82,72.87,72.82,72.86,23526.0,65.3962,65.4411,65.3962,65.4322,23526.0
2017-10-04 12:10:00,72.86,72.9,72.84,72.88,28400.0,65.4322,65.4681,65.4142,65.4501,28400.0
2017-10-04 12:15:00,72.87,72.94,72.87,72.9,70319.0,65.4411,65.504,65.4411,65.4681,70319.0
2017-10-04 12:20:00,72.9,72.9,72.87,72.89,6532.0,65.4681,65.4681,65.4411,65.4591,6532.0
2017-10-04 12:25:00,72.9,72.93,72.88,72.91,10094.0,65.4681,65.495,65.4501,65.4771,10094.0
2017-10-04 12:30:00,72.92,72.98,72.92,72.98,6783.0,65.486,65.5399,65.486,65.5399,6783.0
2017-10-04 12:35:00,72.98,73.03,72.97,73.03,24333.0,65.5399,65.5848,65.531,65.5848,24333.0
2017-10-04 12:40:00,73.03,73.03,72.98,72.99,7389.0,65.5848,65.5848,65.5399,65.5489,7389.0
2017-10-04 12:45:00,72.99,72.99,72.94,72.95,6731.0,65.5489,65.5489,65.504,65.513,6731.0
2017-10-04 12:50:00,72.95,73.0,72.95,73.0,8807.0,65.513,65.5579,65.513,65.5579,8807.0
2017-10-04 12:55:00,73.01,73.02,72.98,72.98,5996.0,65.5669,65.5759,65.5399,65.5399,5996.0
2017-10-04 13:00:00,72.99,73.01,72.97,72.99,8816.0,65.5489,65.5669,65.531,65.5489,8816.0
2017-10-04 13:05:00,73.0,73.02,73.0,73.02,8029.0,65.5579,65.5759,65.5579,65.5759,8029.0
2017-10-04 13:10:00,73.02,73.02,73.0,73.01,13258.0,65.5759,65.5759,65.5579,65.5669,13258.0
2017-10-04 13:15:00,73.01,73.01,72.9,72.92,21586.0,65.5669,65.5669,65.4681,65.486,21586.0
2017-10-04 13:20:00,72.92,72.92,72.83,72.84,45436.0,65.486,65.486,65.4052,65.4142,45436.0
2017-10-04 13:25:00,72.83,72.91,72.82,72.88,41418.0,65.4052,65.4771,65.3962,65.4501,41418.0
2017-10-04 13:30:00,72.88,72.9,72.82,72.86,48371.0,65.4501,65.4681,65.3962,65.4322,48371.0
2017-10-04 13:35:00,72.86,72.86,72.7,72.72,16577.0,65.4322,65.4322,65.2885,65.3064,16577.0
2017-10-04 13:40:00,72.72,72.77,72.72,72.75,17297.0,65.3064,65.3513,65.3064,65.3334,17297.0
2017-10-04 13:45:00,72.75,72.75,72.69,72.7,23953.0,65.3334,65.3334,65.2795,65.2885,23953.0
2017-10-04 13:50:00,72.71,72.75,72.7,72.74,7725.0,65.2975,65.3334,65.2885,65.3244,7725.0
2017-10-04 13:55:00,72.74,72.76,72.69,72.74,79149.0,65.3244,65.3424,65.2795,65.3244,79149.0
2017-10-04 14:00:00,72.78,72.8,72.74,72.77,20231.0,65.3603,65.3783,65.3244,65.3513,20231.0
2017-10-04 14:05:00,72.78,72.85,72.78,72.8,15355.0,65.3603,65.4232,65.3603,65.3783,15355.0
2017-10-04 14:10:00,72.8,72.83,72.79,72.83,7465.0,65.3783,65.4052,65.3693,65.4052,7465.0
2017-10-04 14:15:00,72.84,72.84,72.8,72.83,11852.0,65.4142,65.4142,65.3783,65.4052,11852.0
2017-10-04 14:20:00,72.83,72.83,72.81,72.83,7004.0,65.4052,65.4052,65.3873,65.4052,7004.0
2017-10-04 14:25:00,72.84,72.84,72.79,72.82,5935.0,65.4142,65.4142,65.3693,65.3962,5935.0
2017-10-04 14:30:00,72.82,72.85,72.82,72.83,8856.0,65.3962,65.4232,65.3962,65.4052,8856.0
2017-10-04 14:35:00,72.83,72.84,72.77,72.79,22006.0,65.4052,65.4142,65.3513,65.3693,22006.0
2017-10-04 14:40:00,72.79,72.8,72.74,72.75,13903.0,65.3693,65.3783,65.3244,65.3334,13903.0
2017-10-04 14:45:00,72.76,72.77,72.66,72.7,24311.0,65.3424,65.3513,65.2526,65.2885,24311.0
2017-10-04 14:50:00,72.69,72.72,72.67,72.72,12002.0,65.2795,65.3064,65.2615,65.3064,12002.0
2017-10-04 14:55:00,72.72,72.72,72.68,72.68,9282.0,65.3064,65.3064,65.2705,65.2705,9282.0
2017-10-04 15:00:00,72.68,72.7,72.67,72.69,9702.0,65.2705,65.2885,65.2615,65.2795,9702.0
2017-10-04 15:05:00,72.69,72.73,72.68,72.72,7070.0,65.2795,65.3154,65.2705,65.3064,7070.0
2017-10-04 15:10:00,72.73,72.73,72.7,72.73,12823.0,65.3154,65.3154,65.2885,65.3154,12823.0
2017-10-04 15:15:00,72.73,72.74,72.69,72.74,11231.0,65.3154,65.3244,65.2795,65.3244,11231.0
2017-10-04 15:20:00,72.74,72.78,72.73,72.77,31590.0,65.3244,65.3603,65.3154,65.3513,31590.0
2017-10-04 15:25:00,72.77,72.78,72.7,72.7,43350.0,65.3513,65.3603,65.2885,65.2885,43350.0
2017-10-04 15:30:00,72.7,72.72,72.68,72.7,35318.0,65.2885,65.3064,65.2705,65.2885,35318.0
2017-10-04 15:35:00,72.71,72.75,72.7,72.73,61903.0,65.2975,65.3334,65.2885,65.3154,61903.0
2017-10-04 15:40:00,72.73,72.74,72.69,72.71,19930.0,65.3154,65.3244,65.2795,65.2975,19930.0
2017-10-04 15:45:00,72.7,72.71,72.65,72.66,25797.0,65.2885,65.2975,65.2436,65.2526,25797.0
2017-10-04 15:50:00,72.67,72.69,72.6,72.62,63627.0,65.2615,65.2795,65.1987,65.2166,63627.0
2017-10-04 15:55:00,72.62,72.72,72.59,72.65,155010.0,65.2166,65.3064,65.1897,65.2436,155010.0
2017-10-05 09:30:00,73.06,73.06,72.67,72.99,37297.0,65.6118,65.6118,65.2615,65.5489,37297.0
2017-10-05 09:35:00,73.02,73.13,72.95,73.02,16950.0,65.5759,65.6746,65.513,65.5759,16950.0
2017-10-05 09:40:00,73.02,73.04,72.92,72.96,20564.0,65.5759,65.5938,65.486,65.522,20564.0
2017-10-05 09:45:00,72.98,72.99,72.86,72.87,16763.0,65.5399,65.5489,65.4322,65.4411,16763.0
2017-10-05 09:50:00,72.89,72.89,72.75,72.77,36210.0,65.4591,65.4591,65.3334,65.3513,36210.0
2017-10-05 09:55:00,72.78,72.78,72.65,72.66,27300.0,65.3603,65.3603,65.2436,65.2526,27300.0
2017-10-05 10:00:00,72.68,72.69,72.63,72.65,28495.0,65.2705,65.2795,65.2256,65.2436,28495.0
2017-10-05 10:05:00,72.65,72.72,72.62,72.69,37138.0,65.2436,65.3064,65.2166,65.2795,37138.0
2017-10-05 10:10:00,72.68,72.71,72.65,72.71,27889.0,65.2705,65.2975,65.2436,65.2975,27889.0
2017-10-05 10:15:00,72.71,72.75,72.69,72.73,23625.0,65.2975,65.3334,65.2795,65.3154,23625.0
2017-10-05 10:20:00,72.73,72.77,72.72,72.75,38121.0,65.3154,65.3513,65.3064,65.3334,38121.0
2017-10-05 10:25:00,72.75,72.75,72.71,72.72,17720.0,65.3334,65.3334,65.2975,65.3064,17720.0
2017-10-05 10:30:00,72.72,72.75,72.64,72.7,39543.0,65.3064,65.3334,65.2346,65.2885,39543.0
2017-10-05 10:35:00,72.7,72.77,72.7,72.77,25556.0,65.2885,65.3513,65.2885,65.3513,25556.0
2017-10-05 10:40:00,72.77,72.77,72.69,72.71,12174.0,65.3513,65.3513,65.2795,65.2975,12174.0
2017-10-05 10:45:00,72.71,72.75,72.7,72.75,15441.0,65.2975,65.3334,65.2885,65.3334,15441.0
2017-10-05 10:50:00,72.75,72.75,72.69,72.7,31072.0,65.3334,65.3334,65.2795,65.2885,31072.0
2017-10-05 10:55:00,72.7,72.75,72.7,72.75,18867.0,65.2885,65.3334,65.2885,65.3334,18867.0
2017-10-05 11:00:00,72.75,72.8,72.74,72.8,16445.0,65.3334,65.3783,65.3244,65.3783,16445.0
2017-10-05 11:05:00,72.8,72.8,72.7,72.72,28133.0,65.3783,65.3783,65.2885,65.3064,28133.0
2017-10-05 11:10:00,72.72,72.75,72.72,72.75,9321.0,65.3064,65.3334,65.3064,65.3334,9321.0
2017-10-05 11:15:00,72.75,72.76,72.71,72.73,10564.0,65.3334,65.3424,65.2975,65.3154,10564.0
2017-10-05 11:20:00,72.73,72.84,72.73,72.82,56157.0,65.3154,65.4142,65.3154,65.3962,56157.0
2017-10-05 11:25:00,72.82,72.85,72.81,72.84,9721.0,65.3962,65.4232,65.3873,65.4142,9721.0
2017-10-05 11:30:00,72.84,72.86,72.82,72.83,14243.0,65.4142,65.4322,65.3962,65.4052,14243.0
2017-10-05 11:35:00,72.83,72.84,72.82,72.83,5540.0,65.4052,65.4142,65.3962,65.4052,5540.0
2017-10-05 11:40:00,72.83,72.89,72.83,72.86,17306.0,65.4052,65.4591,65.4052,65.4322,17306.0
2017-10-05 11:45:00,72.86,72.88,72.82,72.82,12934.0,65.4322,65.4501,65.3962,65.3962,12934.0
2017-10-05 11:50:00,72.82,72.85,72.8,72.81,17312.0,65.3962,65.4232,65.3783,65.3873,17312.0
2017-10-05 11:55:00,72.82,72.86,72.82,72.86,9585.0,65.3962,65.4322,65.3962,65.4322,9585.0
2017-10-05 12:00:00,72.86,72.86,72.83,72.84,7750.0,65.4322,65.4322,65.4052,65.4142,7750.0
2017-10-05 12:05:00,72.84,73.0,72.83,73.0,92334.0,65.4142,65.5579,65.4052,65.5579,92334.0
2017-10-05 12:10:00,73.0,73.01,72.98,72.99,15702.0,65.5579,65.5669,65.5399,65.5489,15702.0
2017-10-05 12:15:00,73.0,73.02,72.97,72.98,18509.0,65.5579,65.5759,65.531,65.5399,18509.0
2017-10-05 12:20:00,73.0,73.0,72.98,72.99,21121.0,65.5579,65.5579,65.5399,65.5489,21121.0
2017-10-05 12:25:00,73.0,73.0,72.98,72.99,11741.0,65.5579,65.5579,65.5399,65.5489,11741.0
2017-10-05 12:30:00,72.99,73.0,72.96,72.98,8556.0,65.5489,65.5579,65.522,65.5399,8556.0
2017-10-05 12:35:00,72.98,73.0,72.96,72.99,19225.0,65.5399,65.5579,65.522,65.5489,19225.0
2017-10-05 12:40:00,72.98,72.99,72.95,72.96,4343.0,65.5399,65.5489,65.513,65.522,4343.0
2017-10-05 12:45:00,72.97,73.0,72.97,72.98,13337.0,65.531,65.5579,65.531,65.5399,13337.0
2017-10-05 12:50:00,72.99,73.0,72.96,72.96,7341.0,65.5489,65.5579,65.522,65.522,7341.0
2017-10-05 12:55:00,72.95,72.96,72.94,72.94,5844.0,65.513,65.522,65.504,65.504,5844.0
2017-10-05 13:00:00,72.95,72.97,72.92,72.97,15898.0,65.513,65.531,65.486,65.531,15898.0
2017-10-05 13:05:00,72.97,72.98,72.96,72.97,4577.0,65.531,65.5399,65.522,65.531,4577.0
2017-10-05 13:10:00,72.97,72.97,72.93,72.93,9712.0,65.531,65.531,65.495,65.495,9712.0
2017-10-05 13:15:00,72.93,72.95,72.92,72.94,13506.0,65.495,65.513,65.486,65.504,13506.0
2017-10-05 13:20:00,72.95,72.99,72.94,72.98,7772.0,65.513,65.5489,65.504,65.5399,7772.0
2017-10-05 13:25:00,72.99,72.99,72.96,72.98,8439.0,65.5489,65.5489,65.522,65.5399,8439.0
2017-10-05 13:30:00,72.98,72.98,72.94,72.95,3300.0,65.5399,65.5399,65.504,65.513,3300.0
2017-10-05 13:35:00,72.95,72.95,72.92,72.93,8728.0,65.513,65.513,65.486,65.495,8728.0
2017-10-05 13:40:00,72.94,72.94,72.92,72.93,5285.0,65.504,65.504,65.486,65.495,5285.0
2017-10-05 13:45:00,72.93,72.94,72.9,72.93,9569.0,65.495,65.504,65.4681,65.495,9569.0
2017-10-05 13:50:00,72.94,72.95,72.91,72.91,14110.0,65.504,65.513,65.4771,65.4771,14110.0
2017-10-05 13:55:00,72.9,72.95,72.9,72.95,10480.0,65.4681,65.513,65.4681,65.513,10480.0
2017-10-05 14:00:00,72.93,72.93,72.91,72.92,7000.0,65.495,65.495,65.4771,65.486,7000.0
2017-10-05 14:05:00,72.93,72.94,72.92,72.92,3400.0,65.495,65.504,65.486,65.486,3400.0
2017-10-05 14:10:00,72.92,72.94,72.92,72.94,7287.0,65.486,65.504,65.486,65.504,7287.0
2017-10-05 14:15:00,72.94,72.94,72.91,72.92,6934.0,65.504,65.504,65.4771,65.486,6934.0
2017-10-05 14:20:00,72.92,72.93,72.91,72.92,8051.0,65.486,65.495,65.4771,65.486,8051.0
2017-10-05 14:25:00,72.92,72.95,72.92,72.95,7685.0,65.486,65.513,65.486,65.513,7685.0
2017-10-05 14:30:00,72.95,72.97,72.94,72.95,15029.0,65.513,65.531,65.504,65.513,15029.0
2017-10-05 14:35:00,72.95,72.96,72.94,72.95,17290.0,65.513,65.522,65.504,65.513,17290.0
2017-10-05 14:40:00,72.95,72.96,72.94,72.95,15235.0,65.513,65.522,65.504,65.513,15235.0
2017-10-05 14:45:00,72.95,72.95,72.93,72.95,10980.0,65.513,65.513,65.495,65.513,10980.0
2017-10-05 14:50:00,72.95,73.01,72.93,73.0,166801.0,65.513,65.5669,65.495,65.5579,166801.0
2017-10-05 14:55:00,73.0,73.12,72.99,73.12,25229.0,65.5579,65.6657,65.5489,65.6657,25229.0
2017-10-05 15:00:00,73.13,73.14,73.09,73.11,53390.0,65.6746,65.6836,65.6387,65.6567,53390.0
2017-10-05 15:05:00,73.12,73.12,73.0,73.03,48323.0,65.6657,65.6657,65.5579,65.5848,48323.0
2017-10-05 15:10:00,73.03,73.03,72.97,72.98,26147.0,65.5848,65.5848,65.531,65.5399,26147.0
2017-10-05 15:15:00,72.97,73.04,72.97,73.04,24470.0,65.531,65.5938,65.531,65.5938,24470.0
2017-10-05 15:20:00,73.03,73.13,73.03,73.09,56453.0,65.5848,65.6746,65.5848,65.6387,56453.0
2017-10-05 15:25:00,73.08,73.13,73.03,73.07,137480.0,65.6297,65.6746,65.5848,65.6208,137480.0
2017-10-05 15:30:00,73.06,73.1,73.04,73.06,44990.0,65.6118,65.6477,65.5938,65.6118,44990.0
2017-10-05 15:35:00,73.07,73.13,73.04,73.07,46691.0,65.6208,65.6746,65.5938,65.6208,46691.0
2017-10-05 15:40:00,73.07,73.18,73.07,73.16,50431.0,65.6208,65.7195,65.6208,65.7016,50431.0
2017-10-05 15:45:00,73.16,73.19,73.15,73.17,42072.0,65.7016,65.7285,65.6926,65.7106,42072.0
2017-10-05 15:50:00,73.17,73.23,73.13,73.17,72462.0,65.7106,65.7644,65.6746,65.7106,72462.0
2017-10-05 15:55:00,73.17,73.22,73.17,73.2,102977.0,65.7106,65.7555,65.7106,65.7375,102977.0
2017-10-06 09:30:00,73.0,73.42,73.0,73.28,32576.0,65.5579,65.9351,65.5579,65.8093,32576.0
2017-10-06 09:35:00,73.28,73.33,73.2,73.28,39504.0,65.8093,65.8542,65.7375,65.8093,39504.0
2017-10-06 09:40:00,73.28,73.41,73.26,73.38,17139.0,65.8093,65.9261,65.7914,65.8992,17139.0
2017-10-06 09:45:00,73.38,73.46,73.37,73.42,30193.0,65.8992,65.971,65.8902,65.9351,30193.0
2017-10-06 09:50:00,73.45,73.53,73.44,73.52,33271.0,65.962,66.0339,65.953,66.0249,33271.0
2017-10-06 09:55:00,73.52,73.52,73.44,73.52,24069.0,66.0249,66.0249,65.953,66.0249,24069.0
2017-10-06 10:00:00,73.53,73.56,73.48,73.52,21309.0,66.0339,66.0608,65.989,66.0249,21309.0
2017-10-06 10:05:00,73.51,73.55,73.49,73.54,21698.0,66.0159,66.0518,65.9979,66.0428,21698.0
2017-10-06 10:10:00,73.54,73.57,73.48,73.5,24412.0,66.0428,66.0698,65.989,66.0069,24412.0
2017-10-06 10:15:00,73.5,73.62,73.49,73.6,17854.0,66.0069,66.1147,65.9979,66.0967,17854.0
2017-10-06 10:20:00,73.58,73.61,73.55,73.59,18088.0,66.0788,66.1057,66.0518,66.0877,18088.0
2017-10-06 10:25:00,73.59,73.63,73.55,73.63,19637.0,66.0877,66.1237,66.0518,66.1237,19637.0
2017-10-06 10:30:00,73.64,73.72,73.63,73.7,44181.0,66.1326,66.2045,66.1237,66.1865,44181.0
2017-10-06 10:35:00,73.7,73.71,73.5,73.54,27076.0,66.1865,66.1955,66.0069,66.0428,27076.0
2017-10-06 10:40:00,73.55,73.55,73.49,73.49,10947.0,66.0518,66.0518,65.9979,65.9979,10947.0
2017-10-06 10:45:00,73.48,73.51,73.42,73.51,10810.0,65.989,66.0159,65.9351,66.0159,10810.0
2017-10-06 10:50:00,73.5,73.55,73.45,73.46,25015.0,66.0069,66.0518,65.962,65.971,25015.0
2017-10-06 10:55:00,73.47,73.47,73.36,73.42,15260.0,65.98,65.98,65.8812,65.9351,15260.0
2017-10-06 11:00:00,73.42,73.46,73.41,73.44,6689.0,65.9351,65.971,65.9261,65.953,6689.0
2017-10-06 11:05:00,73.45,73.46,73.41,73.46,10400.0,65.962,65.971,65.9261,65.971,10400.0
2017-10-06 11:10:00,73.45,73.46,73.41,73.45,5210.0,65.962,65.971,65.9261,65.962,5210.0
2017-10-06 11:15:00,73.46,73.49,73.43,73.43,14509.0,65.971,65.9979,65.9441,65.9441,14509.0
2017-10-06 11:20:00,73.43,73.44,73.4,73.4,6583.0,65.9441,65.953,65.9171,65.9171,6583.0
2017-10-06 11:25:00,73.4,73.43,73.39,73.42,21731.0,65.9171,65.9441,65.9081,65.9351,21731.0
2017-10-06 11:30:00,73.42,73.48,73.42,73.47,10738.0,65.9351,65.989,65.9351,65.98,10738.0
2017-10-06 11:35:00,73.46,73.47,73.4,73.41,6053.0,65.971,65.98,65.9171,65.9261,6053.0
2017-10-06 11:40:00,73.41,73.44,73.36,73.41,16720.0,65.9261,65.953,65.8812,65.9261,16720.0
2017-10-06 11:45:00,73.42,73.46,73.4,73.42,8200.0,65.9351,65.971,65.9171,65.9351,8200.0
2017-10-06 11:50:00,73.42,73.44,73.36,73.44,31222.0,65.9351,65.953,65.8812,65.953,31222.0
2017-10-06 11:55:00,73.44,73.48,73.43,73.48,11846.0,65.953,65.989,65.9441,65.989,11846.0
2017-10-06 12:00:00,73.47,73.47,73.43,73.44,13220.0,65.98,65.98,65.9441,65.953,13220.0
2017-10-06 12:05:00,73.44,73.49,73.43,73.48,7182.0,65.953,65.9979,65.9441,65.989,7182.0
2017-10-06 12:10:00,73.48,73.49,73.46,73.49,10250.0,65.989,65.9979,65.971,65.9979,10250.0
2017-10-06 12:15:00,73.48,73.5,73.48,73.49,11724.0,65.989,66.0069,65.989,65.9979,11724.0
2017-10-06 12:20:00,73.5,73.5,73.45,73.5,11723.0,66.0069,66.0069,65.962,66.0069,11723.0
2017-10-06 12:25:00,73.49,73.5,73.47,73.5,6800.0,65.9979,66.0069,65.98,66.0069,6800.0
2017-10-06 12:30:00,73.5,73.55,73.49,73.53,6918.0,66.0069,66.0518,65.9979,66.0339,6918.0
2017-10-06 12:35:00,73.52,73.52,73.46,73.48,5921.0,66.0249,66.0249,65.971,65.989,5921.0
2017-10-06 12:40:00,73.49,73.52,73.47,73.51,9286.0,65.9979,66.0249,65.98,66.0159,9286.0
2017-10-06 12:45:00,73.51,73.51,73.47,73.48,5002.0,66.0159,66.0159,65.98,65.989,5002.0
2017-10-06 12:50:00,73.46,73.47,73.42,73.42,2753.0,65.971,65.98,65.9351,65.9351,2753.0
2017-10-06 12:55:00,73.42,73.42,73.38,73.39,6808.0,65.9351,65.9351,65.8992,65.9081,6808.0
2017-10-06 13:00:00,73.39,73.39,73.31,73.32,5300.0,65.9081,65.9081,65.8363,65.8453,5300.0
2017-10-06 13:05:00,73.32,73.36,73.31,73.34,4272.0,65.8453,65.8812,65.8363,65.8632,4272.0
2017-10-06 13:10:00,73.32,73.33,73.3,73.3,2857.0,65.8453,65.8542,65.8273,65.8273,2857.0
2017-10-06 13:15:00,73.3,73.32,73.29,73.3,5591.0,65.8273,65.8453,65.8183,65.8273,5591.0
2017-10-06 13:20:00,73.3,73.31,73.28,73.3,3452.0,65.8273,65.8363,65.8093,65.8273,3452.0
2017-10-06 13:25:00,73.31,73.31,73.28,73.28,6700.0,65.8363,65.8363,65.8093,65.8093,6700.0
2017-10-06 13:30:00,73.28,73.3,73.27,73.28,6269.0,65.8093,65.8273,65.8004,65.8093,6269.0
2017-10-06 13:35:00,73.29,73.3,73.27,73.3,8374.0,65.8183,65.8273,65.8004,65.8273,8374.0
2017-10-06 13:40:00,73.3,73.33,73.3,73.32,8851.0,65.8273,65.8542,65.8273,65.8453,8851.0
2017-10-06 13:45:00,73.31,73.37,73.3,73.37,16398.0,65.8363,65.8902,65.8273,65.8902,16398.0
2017-10-06 13:50:00,73.37,73.4,73.35,73.38,21699.0,65.8902,65.9171,65.8722,65.8992,21699.0
2017-10-06 13:55:00,73.37,73.38,73.35,73.38,6000.0,65.8902,65.8992,65.8722,65.8992,6000.0
2017-10-06 14:00:00,73.38,73.39,73.36,73.37,12861.0,65.8992,65.9081,65.8812,65.8902,12861.0
2017-10-06 14:05:00,73.38,73.39,73.37,73.39,4246.0,65.8992,65.9081,65.8902,65.9081,4246.0
2017-10-06 14:10:00,73.38,73.39,73.37,73.38,13514.0,65.8992,65.9081,65.8902,65.8992,13514.0
2017-10-06 14:15:00,73.37,73.4,73.36,73.39,11256.0,65.8902,65.9171,65.8812,65.9081,11256.0
2017-10-06 14:20:00,73.38,73.39,73.37,73.38,5126.0,65.8992,65.9081,65.8902,65.8992,5126.0
2017-10-06 14:25:00,73.37,73.38,73.34,73.38,7700.0,65.8902,65.8992,65.8632,65.8992,7700.0
2017-10-06 14:30:00,73.37,73.39,73.36,73.38,11336.0,65.8902,65.9081,65.8812,65.8992,11336.0
2017-10-06 14:35:00,73.38,73.42,73.38,73.41,9426.0,65.8992,65.9351,65.8992,65.9261,9426.0
2017-10-06 14:40:00,73.41,73.44,73.4,73.42,17506.0,65.9261,65.953,65.9171,65.9351,17506.0
2017-10-06 14:45:00,73.42,73.46,73.42,73.45,5418.0,65.9351,65.971,65.9351,65.962,5418.0
2017-10-06 14:50:00,73.45,73.49,73.45,73.48,17767.0,65.962,65.9979,65.962,65.989,17767.0
2017-10-06 14:55:00,73.48,73.49,73.47,73.49,4290.0,65.989,65.9979,65.98,65.9979,4290.0
2017-10-06 15:00:00,73.48,73.5,73.47,73.47,11435.0,65.989,66.0069,65.98,65.98,11435.0
2017-10-06 15:05:00,73.48,73.49,73.45,73.45,8758.0,65.989,65.9979,65.962,65.962,8758.0
2017-10-06 15:10:00,73.45,73.51,73.45,73.51,16324.0,65.962,66.0159,65.962,66.0159,16324.0
2017-10-06 15:15:00,73.5,73.51,73.49,73.5,18009.0,66.0069,66.0159,65.9979,66.0069,18009.0
2017-10-06 15:20:00,73.5,73.53,73.49,73.53,34666.0,66.0069,66.0339,65.9979,66.0339,34666.0
2017-10-06 15:25:00,73.52,73.53,73.51,73.52,24624.0,66.0249,66.0339,66.0159,66.0249,24624.0
2017-10-06 15:30:00,73.51,73.52,73.5,73.51,17327.0,66.0159,66.0249,66.0069,66.0159,17327.0
2017-10-06 15:35:00,73.51,73.51,73.49,73.5,19248.0,66.0159,66.0159,65.9979,66.0069,19248.0
2017-10-06 15:40:00,73.49,73.54,73.49,73.54,29455.0,65.9979,66.0428,65.9979,66.0428,29455.0
2017-10-06 15:45:00,73.53,73.58,73.53,73.56,45937.0,66.0339,66.0788,66.0339,66.0608,45937.0
2017-10-06 15:50:00,73.57,73.83,73.56,73.72,130148.0,66.0698,66.3033,66.0608,66.2045,130148.0
2017-10-06 15:55:00,73.72,73.82,73.7,73.8,236107.0,66.2045,66.2943,66.1865,66.2763,236107.0
2017-10-09 09:30:00,73.9,73.91,73.6,73.69,34993.0,66.3661,66.3751,66.0967,66.1775,34993.0
2017-10-09 09:35:00,73.65,73.76,73.65,73.72,7741.0,66.1416,66.2404,66.1416,66.2045,7741.0
2017-10-09 09:40:00,73.7,73.7,73.56,73.56,13019.0,66.1865,66.1865,66.0608,66.0608,13019.0
2017-10-09 09:45:00,73.58,73.58,73.53,73.55,18225.0,66.0788,66.0788,66.0339,66.0518,18225.0
2017-10-09 09:50:00,73.55,73.57,73.53,73.55,13365.0,66.0518,66.0698,66.0339,66.0518,13365.0
2017-10-09 09:55:00,73.54,73.54,73.42,73.45,12969.0,66.0428,66.0428,65.9351,65.962,12969.0
2017-10-09 10:00:00,73.46,73.49,73.39,73.4,12958.0,65.971,65.9979,65.9081,65.9171,12958.0
2017-10-09 10:05:00,73.4,73.42,73.35,73.4,12666.0,65.9171,65.9351,65.8722,65.9171,12666.0
2017-10-09 10:10:00,73.41,73.42,73.3,73.31,13169.0,65.9261,65.9351,65.8273,65.8363,13169.0
2017-10-09 10:15:00,73.31,73.33,73.26,73.26,8685.0,65.8363,65.8542,65.7914,65.7914,8685.0
2017-10-09 10:20:00,73.26,73.28,73.22,73.26,14646.0,65.7914,65.8093,65.7555,65.7914,14646.0
2017-10-09 10:25:00,73.26,73.29,73.23,73.27,17875.0,65.7914,65.8183,65.7644,65.8004,17875.0
2017-10-09 10:30:00,73.27,73.36,73.27,73.34,9717.0,65.8004,65.8812,65.8004,65.8632,9717.0
2017-10-09 10:35:00,73.34,73.38,73.34,73.38,6992.0,65.8632,65.8992,65.8632,65.8992,6992.0
2017-10-09 10:40:00,73.39,73.4,73.38,73.39,7184.0,65.9081,65.9171,65.8992,65.9081,7184.0
2017-10-09 10:45:00,73.38,73.38,73.32,73.34,8667.0,65.8992,65.8992,65.8453,65.8632,8667.0
2017-10-09 10:50:00,73.34,73.38,73.33,73.38,7829.0,65.8632,65.8992,65.8542,65.8992,7829.0
2017-10-09 10:55:00,73.39,73.39,73.36,73.39,9880.0,65.9081,65.9081,65.8812,65.9081,9880.0
2017-10-09 11:00:00,73.39,73.42,73.38,73.39,8225.0,65.9081,65.9351,65.8992,65.9081,8225.0
2017-10-09 11:05:00,73.39,73.39,73.36,73.37,4641.0,65.9081,65.9081,65.8812,65.8902,4641.0
2017-10-09 11:10:00,73.37,73.37,73.34,73.37,10735.0,65.8902,65.8902,65.8632,65.8902,10735.0
2017-10-09 11:15:00,73.36,73.39,73.33,73.39,18857.0,65.8812,65.9081,65.8542,65.9081,18857.0
2017-10-09 11:20:00,73.39,73.42,73.39,73.41,10879.0,65.9081,65.9351,65.9081,65.9261,10879.0
2017-10-09 11:25:00,73.41,73.43,73.37,73.39,7581.0,65.9261,65.9441,65.8902,65.9081,7581.0
2017-10-09 11:30:00,73.39,73.39,73.32,73.33,9600.0,65.9081,65.9081,65.8453,65.8542,9600.0
2017-10-09 11:35:00,73.33,73.33,73.3,73.32,9845.0,65.8542,65.8542,65.8273,65.8453,9845.0
2017-10-09 11:40:00,73.32,73.32,73.27,73.3,12222.0,65.8453,65.8453,65.8004,65.8273,12222.0
2017-10-09 11:45:00,73.31,73.32,73.3,73.31,6639.0,65.8363,65.8453,65.8273,65.8363,6639.0
2017-10-09 11:50:00,73.31,73.32,73.3,73.32,10008.0,65.8363,65.8453,65.8273,65.8453,10008.0
2017-10-09 11:55:00,73.31,73.35,73.3,73.34,14186.0,65.8363,65.8722,65.8273,65.8632,14186.0
2017-10-09 12:00:00,73.34,73.36,73.33,73.34,12288.0,65.8632,65.8812,65.8542,65.8632,12288.0
2017-10-09 12:05:00,73.34,73.38,73.34,73.38,9917.0,65.8632,65.8992,65.8632,65.8992,9917.0
2017-10-09 12:10:00,73.38,73.42,73.36,73.39,22674.0,65.8992,65.9351,65.8812,65.9081,22674.0
2017-10-09 12:15:00,73.39,73.41,73.38,73.4,8225.0,65.9081,65.9261,65.8992,65.9171,8225.0
2017-10-09 12:20:00,73.4,73.41,73.35,73.35,9131.0,65.9171,65.9261,65.8722,65.8722,9131.0
2017-10-09 12:25:00,73.34,73.35,73.33,73.34,6755.0,65.8632,65.8722,65.8542,65.8632,6755.0
2017-10-09 12:30:00,73.34,73.37,73.34,73.37,7778.0,65.8632,65.8902,65.8632,65.8902,7778.0
2017-10-09 12:35:00,73.37,73.37,73.3,73.3,8186.0,65.8902,65.8902,65.8273,65.8273,8186.0
2017-10-09 12:40:00,73.3,73.32,73.26,73.26,9446.0,65.8273,65.8453,65.7914,65.7914,9446.0
2017-10-09 12:45:00,73.27,73.29,73.27,73.27,7871.0,65.8004,65.8183,65.8004,65.8004,7871.0
2017-10-09 12:50:00,73.27,73.28,73.26,73.27,10471.0,65.8004,65.8093,65.7914,65.8004,10471.0
2017-10-09 12:55:00,73.28,73.28,73.26,73.26,5116.0,65.8093,65.8093,65.7914,65.7914,5116.0
2017-10-09 13:00:00,73.26,73.29,73.25,73.27,11805.0,65.7914,65.8183,65.7824,65.8004,11805.0
2017-10-09 13:05:00,73.28,73.3,73.27,73.28,5787.0,65.8093,65.8273,65.8004,65.8093,5787.0
2017-10-09 13:10:00,73.28,73.3,73.28,73.3,13957.0,65.8093,65.8273,65.8093,65.8273,13957.0
2017-10-09 13:15:00,73.29,73.29,73.27,73.28,5035.0,65.8183,65.8183,65.8004,65.8093,5035.0
2017-10-09 13:20:00,73.28,73.29,73.24,73.25,22144.0,65.8093,65.8183,65.7734,65.7824,22144.0
2017-10-09 13:25:00,73.26,73.28,73.24,73.26,17354.0,65.7914,65.8093,65.7734,65.7914,17354.0
2017-10-09 13:30:00,73.25,73.26,73.23,73.24,12147.0,65.7824,65.7914,65.7644,65.7734,12147.0
2017-10-09 13:35:00,73.24,73.25,73.22,73.22,8335.0,65.7734,65.7824,65.7555,65.7555,8335.0
2017-10-09 13:40:00,73.23,73.24,73.21,73.23,4300.0,65.7644,65.7734,65.7465,65.7644,4300.0
2017-10-09 13:45:00,73.23,73.24,73.2,73.22,9654.0,65.7644,65.7734,65.7375,65.7555,9654.0
2017-10-09 13:50:00,73.22,73.23,73.21,73.21,5710.0,65.7555,65.7644,65.7465,65.7465,5710.0
2017-10-09 13:55:00,73.22,73.23,73.21,73.23,3976.0,65.7555,65.7644,65.7465,65.7644,3976.0
2017-10-09 14:00:00,73.23,73.26,73.21,73.25,10924.0,65.7644,65.7914,65.7465,65.7824,10924.0
2017-10-09 14:05:00,73.25,73.26,73.25,73.26,3100.0,65.7824,65.7914,65.7824,65.7914,3100.0
2017-10-09 14:10:00,73.25,73.28,73.24,73.28,6850.0,65.7824,65.8093,65.7734,65.8093,6850.0
2017-10-09 14:15:00,73.28,73.28,73.25,73.27,9771.0,65.8093,65.8093,65.7824,65.8004,9771.0
2017-10-09 14:20:00,73.27,73.3,73.27,73.3,9152.0,65.8004,65.8273,65.8004,65.8273,9152.0
2017-10-09 14:25:00,73.31,73.36,73.3,73.36,22032.0,65.8363,65.8812,65.8273,65.8812,22032.0
2017-10-09 14:30:00,73.36,73.36,73.34,73.34,9060.0,65.8812,65.8812,65.8632,65.8632,9060.0
2017-10-09 14:35:00,73.33,73.34,73.31,73.34,7053.0,65.8542,65.8632,65.8363,65.8632,7053.0
2017-10-09 14:40:00,73.34,73.38,73.33,73.37,6248.0,65.8632,65.8992,65.8542,65.8902,6248.0
2017-10-09 14:45:00,73.38,73.44,73.38,73.42,11714.0,65.8992,65.953,65.8992,65.9351,11714.0
2017-10-09 14:50:00,73.42,73.44,73.41,73.43,8179.0,65.9351,65.953,65.9261,65.9441,8179.0
2017-10-09 14:55:00,73.43,73.44,73.38,73.39,10325.0,65.9441,65.953,65.8992,65.9081,10325.0
2017-10-09 15:00:00,73.38,73.39,73.32,73.35,9090.0,65.8992,65.9081,65.8453,65.8722,9090.0
2017-10-09 15:05:00,73.35,73.37,73.34,73.35,10900.0,65.8722,65.8902,65.8632,65.8722,10900.0
2017-10-09 15:10:00,73.35,73.37,73.33,73.34,16801.0,65.8722,65.8902,65.8542,65.8632,16801.0
2017-10-09 15:15:00,73.34,73.4,73.33,73.4,16841.0,65.8632,65.9171,65.8542,65.9171,16841.0
2017-10-09 15:20:00,73.4,73.46,73.39,73.45,15953.0,65.9171,65.971,65.9081,65.962,15953.0
2017-10-09 15:25:00,73.46,73.5,73.46,73.49,14835.0,65.971,66.0069,65.971,65.9979,14835.0
2017-10-09 15:30:00,73.49,73.51,73.46,73.5,17713.0,65.9979,66.0159,65.971,66.0069,17713.0
2017-10-09 15:35:00,73.5,73.55,73.49,73.52,20769.0,66.0069,66.0518,65.9979,66.0249,20769.0
2017-10-09 15:40:00,73.53,73.57,73.53,73.57,17615.0,66.0339,66.0698,66.0339,66.0698,17615.0
2017-10-09 15:45:00,73.56,73.57,73.54,73.56,28914.0,66.0608,66.0698,66.0428,66.0608,28914.0
2017-10-09 15:50:00,73.57,73.85,73.56,73.67,87710.0,66.0698,66.3212,66.0608,66.1596,87710.0
2017-10-09 15:55:00,73.67,73.68,73.61,73.64,86373.0,66.1596,66.1686,66.1057,66.1326,86373.0
2017-10-10 09:30:00,73.62,73.87,73.62,73.84,40362.0,66.1147,66.3392,66.1147,66.3123,40362.0
2017-10-10 09:35:00,73.88,73.88,73.78,73.79,27302.0,66.3482,66.3482,66.2584,66.2674,27302.0
2017-10-10 09:40:00,73.79,73.86,73.79,73.86,32483.0,66.2674,66.3302,66.2674,66.3302,32483.0
2017-10-10 09:45:00,73.86,73.93,73.85,73.86,26864.0,66.3302,66.3931,66.3212,66.3302,26864.0
2017-10-10 09:50:00,73.85,73.86,73.72,73.78,28024.0,66.3212,66.3302,66.2045,66.2584,28024.0
2017-10-10 09:55:00,73.8,73.84,73.78,73.81,27833.0,66.2763,66.3123,66.2584,66.2853,27833.0
2017-10-10 10:00:00,73.81,73.84,73.74,73.78,27053.0,66.2853,66.3123,66.2225,66.2584,27053.0
2017-10-10 10:05:00,73.79,73.79,73.67,73.73,25189.0,66.2674,66.2674,66.1596,66.2135,25189.0
2017-10-10 10:10:00,73.73,73.79,73.7,73.73,32775.0,66.2135,66.2674,66.1865,66.2135,32775.0
2017-10-10 10:15:00,73.73,73.74,73.66,73.71,31800.0,66.2135,66.2225,66.1506,66.1955,31800.0
2017-10-10 10:20:00,73.69,73.77,73.64,73.75,32693.0,66.1775,66.2494,66.1326,66.2314,32693.0
2017-10-10 10:25:00,73.75,73.82,73.74,73.78,25504.0,66.2314,66.2943,66.2225,66.2584,25504.0
2017-10-10 10:30:00,73.78,73.85,73.76,73.83,24733.0,66.2584,66.3212,66.2404,66.3033,24733.0
2017-10-10 10:35:00,73.83,73.87,73.82,73.87,13652.0,66.3033,66.3392,66.2943,66.3392,13652.0
2017-10-10 10:40:00,73.87,73.94,73.85,73.94,20895.0,66.3392,66.4021,66.3212,66.4021,20895.0
2017-10-10 10:45:00,73.94,73.95,73.86,73.87,15100.0,66.4021,66.411,66.3302,66.3392,15100.0
2017-10-10 10:50:00,73.88,73.91,73.87,73.9,12334.0,66.3482,66.3751,66.3392,66.3661,12334.0
2017-10-10 10:55:00,73.9,73.94,73.86,73.92,16899.0,66.3661,66.4021,66.3302,66.3841,16899.0
2017-10-10 11:00:00,73.92,73.97,73.92,73.94,21291.0,66.3841,66.429,66.3841,66.4021,21291.0
2017-10-10 11:05:00,73.92,73.97,73.92,73.95,15860.0,66.3841,66.429,66.3841,66.411,15860.0
2017-10-10 11:10:00,73.95,74.0,73.95,73.95,12911.0,66.411,66.4559,66.411,66.411,12911.0
2017-10-10 11:15:00,73.96,74.03,73.95,74.01,33120.0,66.42,66.4829,66.411,66.4649,33120.0
2017-10-10 11:20:00,74.01,74.02,73.93,73.93,32598.0,66.4649,66.4739,66.3931,66.3931,32598.0
2017-10-10 11:25:00,73.92,73.96,73.88,73.9,11754.0,66.3841,66.42,66.3482,66.3661,11754.0
2017-10-10 11:30:00,73.9,73.93,73.89,73.92,13074.0,66.3661,66.3931,66.3572,66.3841,13074.0
2017-10-10 11:35:00,73.91,73.93,73.87,73.92,7272.0,66.3751,66.3931,66.3392,66.3841,7272.0
2017-10-10 11:40:00,73.92,73.95,73.89,73.9,16514.0,66.3841,66.411,66.3572,66.3661,16514.0
2017-10-10 11:45:00,73.91,73.91,73.85,73.87,6135.0,66.3751,66.3751,66.3212,66.3392,6135.0
2017-10-10 11:50:00,73.87,73.92,73.78,73.78,24641.0,66.3392,66.3841,66.2584,66.2584,24641.0
2017-10-10 11:55:00,73.78,73.81,73.72,73.76,17125.0,66.2584,66.2853,66.2045,66.2404,17125.0
2017-10-10 12:00:00,73.76,73.77,73.7,73.73,13449.0,66.2404,66.2494,66.1865,66.2135,13449.0
2017-10-10 12:05:00,73.74,73.76,73.64,73.67,17595.0,66.2225,66.2404,66.1326,66.1596,17595.0
2017-10-10 12:10:00,73.68,73.73,73.66,73.7,11852.0,66.1686,66.2135,66.1506,66.1865,11852.0
2017-10-10 12:15:00,73.7,73.74,73.68,73.69,13350.0,66.1865,66.2225,66.1686,66.1775,13350.0
2017-10-10 12:20:00,73.69,73.8,73.69,73.77,28768.0,66.1775,66.2763,66.1775,66.2494,28768.0
2017-10-10 12:25:00,73.76,73.8,73.75,73.78,16069.0,66.2404,66.2763,66.2314,66.2584,16069.0
2017-10-10 12:30:00,73.77,73.79,73.76,73.78,6300.0,66.2494,66.2674,66.2404,66.2584,6300.0
2017-10-10 12:35:00,73.79,73.79,73.74,73.75,9500.0,66.2674,66.2674,66.2225,66.2314,9500.0
2017-10-10 12:40:00,73.75,73.79,73.75,73.78,12100.0,66.2314,66.2674,66.2314,66.2584,12100.0
2017-10-10 12:45:00,73.78,73.78,73.73,73.76,8940.0,66.2584,66.2584,66.2135,66.2404,8940.0
2017-10-10 12:50:00,73.76,73.79,73.73,73.73,13147.0,66.2404,66.2674,66.2135,66.2135,13147.0
2017-10-10 12:55:00,73.73,73.78,73.73,73.75,19558.0,66.2135,66.2584,66.2135,66.2314,19558.0
2017-10-10 13:00:00,73.75,73.78,73.73,73.75,9422.0,66.2314,66.2584,66.2135,66.2314,9422.0
2017-10-10 13:05:00,73.74,73.74,73.71,73.73,8520.0,66.2225,66.2225,66.1955,66.2135,8520.0
2017-10-10 13:10:00,73.73,73.8,73.73,73.79,13582.0,66.2135,66.2763,66.2135,66.2674,13582.0
2017-10-10 13:15:00,73.79,73.82,73.79,73.81,11431.0,66.2674,66.2943,66.2674,66.2853,11431.0
2017-10-10 13:20:00,73.8,73.83,73.79,73.82,12784.0,66.2763,66.3033,66.2674,66.2943,12784.0
2017-10-10 13:25:00,73.82,73.86,73.8,73.85,7031.0,66.2943,66.3302,66.2763,66.3212,7031.0
2017-10-10 13:30:00,73.84,73.88,73.84,73.87,6804.0,66.3123,66.3482,66.3123,66.3392,6804.0
2017-10-10 13:35:00,73.88,73.9,73.81,73.89,16551.0,66.3482,66.3661,66.2853,66.3572,16551.0
2017-10-10 13:40:00,73.9,73.92,73.88,73.9,7956.0,66.3661,66.3841,66.3482,66.3661,7956.0
2017-10-10 13:45:00,73.91,73.93,73.86,73.89,16088.0,66.3751,66.3931,66.3302,66.3572,16088.0
2017-10-10 13:50:00,73.89,73.92,73.88,73.91,7415.0,66.3572,66.3841,66.3482,66.3751,7415.0
2017-10-10 13:55:00,73.91,73.95,73.91,73.92,13457.0,66.3751,66.411,66.3751,66.3841,13457.0
2017-10-10 14:00:00,73.93,73.94,73.9,73.9,9892.0,66.3931,66.4021,66.3661,66.3661,9892.0
2017-10-10 14:05:00,73.89,73.9,73.87,73.87,4900.0,66.3572,66.3661,66.3392,66.3392,4900.0
2017-10-10 14:10:00,73.86,73.87,73.82,73.86,14128.0,66.3302,66.3392,66.2943,66.3302,14128.0
2017-10-10 14:15:00,73.85,73.85,73.79,73.8,7409.0,66.3212,66.3212,66.2674,66.2763,7409.0
2017-10-10 14:20:00,73.8,73.84,73.8,73.83,8192.0,66.2763,66.3123,66.2763,66.3033,8192.0
2017-10-10 14:25:00,73.82,73.82,73.75,73.76,13637.0,66.2943,66.2943,66.2314,66.2404,13637.0
2017-10-10 14:30:00,73.76,73.82,73.76,73.82,11200.0,66.2404,66.2943,66.2404,66.2943,11200.0
2017-10-10 14:35:00,73.82,73.84,73.81,73.83,10470.0,66.2943,66.3123,66.2853,66.3033,10470.0
2017-10-10 14:40:00,73.82,73.83,73.78,73.82,14777.0,66.2943,66.3033,66.2584,66.2943,14777.0
2017-10-10 14:45:00,73.82,73.85,73.79,73.84,8641.0,66.2943,66.3212,66.2674,66.3123,8641.0
2017-10-10 14:50:00,73.85,73.91,73.84,73.87,36900.0,66.3212,66.3751,66.3123,66.3392,36900.0
2017-10-10 14:55:00,73.86,73.91,73.86,73.88,17190.0,66.3302,66.3751,66.3302,66.3482,17190.0
2017-10-10 15:00:00,73.89,73.93,73.88,73.89,18109.0,66.3572,66.3931,66.3482,66.3572,18109.0
2017-10-10 15:05:00,73.9,73.91,73.87,73.9,19963.0,66.3661,66.3751,66.3392,66.3661,19963.0
2017-10-10 15:10:00,73.89,73.92,73.89,73.9,14803.0,66.3572,66.3841,66.3572,66.3661,14803.0
2017-10-10 15:15:00,73.89,73.91,73.87,73.88,10803.0,66.3572,66.3751,66.3392,66.3482,10803.0
2017-10-10 15:20:00,73.87,73.91,73.87,73.9,18959.0,66.3392,66.3751,66.3392,66.3661,18959.0
2017-10-10 15:25:00,73.9,73.91,73.89,73.9,10266.0,66.3661,66.3751,66.3572,66.3661,10266.0
2017-10-10 15:30:00,73.91,73.95,73.9,73.95,34737.0,66.3751,66.411,66.3661,66.411,34737.0
2017-10-10 15:35:00,73.94,73.95,73.92,73.94,11601.0,66.4021,66.411,66.3841,66.4021,11601.0
2017-10-10 15:40:00,73.94,73.95,73.92,73.95,24793.0,66.4021,66.411,66.3841,66.411,24793.0
2017-10-10 15:45:00,73.95,73.95,73.93,73.95,34662.0,66.411,66.411,66.3931,66.411,34662.0
2017-10-10 15:50:00,73.95,74.1,73.94,73.95,94193.0,66.411,66.5458,66.4021,66.411,94193.0
2017-10-10 15:55:00,73.94,74.0,73.94,74.0,161736.0,66.4021,66.4559,66.4021,66.4559,161736.0
2017-10-11 09:30:00,73.89,74.01,73.8,73.9,45114.0,66.3572,66.4649,66.2763,66.3661,45114.0
2017-10-11 09:35:00,73.83,73.84,73.42,73.42,27277.0,66.3033,66.3123,65.9351,65.9351,27277.0
2017-10-11 09:40:00,73.45,73.57,73.44,73.57,46448.0,65.962,66.0698,65.953,66.0698,46448.0
2017-10-11 09:45:00,73.56,73.6,73.52,73.57,25509.0,66.0608,66.0967,66.0249,66.0698,25509.0
2017-10-11 09:50:00,73.56,73.58,73.51,73.51,23626.0,66.0608,66.0788,66.0159,66.0159,23626.0
2017-10-11 09:55:00,73.52,73.58,73.52,73.56,16793.0,66.0249,66.0788,66.0249,66.0608,16793.0
2017-10-11 10:00:00,73.55,73.65,73.55,73.65,15909.0,66.0518,66.1416,66.0518,66.1416,15909.0
2017-10-11 10:05:00,73.65,73.68,73.54,73.54,20199.0,66.1416,66.1686,66.0428,66.0428,20199.0
2017-10-11 10:10:00,73.54,73.6,73.52,73.56,21305.0,66.0428,66.0967,66.0249,66.0608,21305.0
2017-10-11 10:15:00,73.56,73.56,73.39,73.39,34523.0,66.0608,66.0608,65.9081,65.9081,34523.0
2017-10-11 10:20:00,73.39,73.45,73.36,73.36,23669.0,65.9081,65.962,65.8812,65.8812,23669.0
2017-10-11 10:25:00,73.37,73.42,73.36,73.38,20300.0,65.8902,65.9351,65.8812,65.8992,20300.0
2017-10-11 10:30:00,73.37,73.37,73.29,73.31,19219.0,65.8902,65.8902,65.8183,65.8363,19219.0
2017-10-11 10:35:00,73.32,73.33,73.25,73.27,16623.0,65.8453,65.8542,65.7824,65.8004,16623.0
2017-10-11 10:40:00,73.27,73.31,73.25,73.3,17918.0,65.8004,65.8363,65.7824,65.8273,17918.0
2017-10-11 10:45:00,73.29,73.33,73.28,73.32,21069.0,65.8183,65.8542,65.8093,65.8453,21069.0
2017-10-11 10:50:00,73.33,73.35,73.31,73.31,18728.0,65.8542,65.8722,65.8363,65.8363,18728.0
2017-10-11 10:55:00,73.32,73.35,73.29,73.29,17816.0,65.8453,65.8722,65.8183,65.8183,17816.0
2017-10-11 11:00:00,73.28,73.3,73.26,73.28,11969.0,65.8093,65.8273,65.7914,65.8093,11969.0
2017-10-11 11:05:00,73.28,73.33,73.28,73.29,17746.0,65.8093,65.8542,65.8093,65.8183,17746.0
2017-10-11 11:10:00,73.29,73.33,73.29,73.31,9648.0,65.8183,65.8542,65.8183,65.8363,9648.0
2017-10-11 11:15:00,73.31,73.33,73.27,73.27,14074.0,65.8363,65.8542,65.8004,65.8004,14074.0
2017-10-11 11:20:00,73.27,73.33,73.26,73.31,20456.0,65.8004,65.8542,65.7914,65.8363,20456.0
2017-10-11 11:25:00,73.31,73.31,73.28,73.3,10452.0,65.8363,65.8363,65.8093,65.8273,10452.0
2017-10-11 11:30:00,73.3,73.31,73.26,73.27,12678.0,65.8273,65.8363,65.7914,65.8004,12678.0
2017-10-11 11:35:00,73.27,73.27,73.24,73.27,7319.0,65.8004,65.8004,65.7734,65.8004,7319.0
2017-10-11 11:40:00,73.28,73.3,73.27,73.27,7952.0,65.8093,65.8273,65.8004,65.8004,7952.0
2017-10-11 11:45:00,73.26,73.26,73.22,73.24,9477.0,65.7914,65.7914,65.7555,65.7734,9477.0
2017-10-11 11:50:00,73.25,73.3,73.2,73.22,29682.0,65.7824,65.8273,65.7375,65.7555,29682.0
2017-10-11 11:55:00,73.22,73.25,73.2,73.22,10815.0,65.7555,65.7824,65.7375,65.7555,10815.0
2017-10-11 12:00:00,73.22,73.29,73.22,73.29,10525.0,65.7555,65.8183,65.7555,65.8183,10525.0
2017-10-11 12:05:00,73.28,73.32,73.28,73.31,17771.0,65.8093,65.8453,65.8093,65.8363,17771.0
2017-10-11 12:10:00,73.31,73.31,73.28,73.29,10635.0,65.8363,65.8363,65.8093,65.8183,10635.0
2017-10-11 12:15:00,73.29,73.3,73.22,73.27,15496.0,65.8183,65.8273,65.7555,65.8004,15496.0
2017-10-11 12:20:00,73.28,73.29,73.26,73.27,6771.0,65.8093,65.8183,65.7914,65.8004,6771.0
2017-10-11 12:25:00,73.26,73.27,73.24,73.25,7542.0,65.7914,65.8004,65.7734,65.7824,7542.0
2017-10-11 12:30:00,73.25,73.27,73.25,73.27,7160.0,65.7824,65.8004,65.7824,65.8004,7160.0
2017-10-11 12:35:00,73.27,73.27,73.24,73.26,9330.0,65.8004,65.8004,65.7734,65.7914,9330.0
2017-10-11 12:40:00,73.26,73.27,73.24,73.25,7448.0,65.7914,65.8004,65.7734,65.7824,7448.0
2017-10-11 12:45:00,73.25,73.28,73.25,73.28,6191.0,65.7824,65.8093,65.7824,65.8093,6191.0
2017-10-11 12:50:00,73.28,73.29,73.26,73.29,7454.0,65.8093,65.8183,65.7914,65.8183,7454.0
2017-10-11 12:55:00,73.29,73.29,73.25,73.26,6855.0,65.8183,65.8183,65.7824,65.7914,6855.0
2017-10-11 13:00:00,73.26,73.28,73.25,73.26,6980.0,65.7914,65.8093,65.7824,65.7914,6980.0
2017-10-11 13:05:00,73.26,73.26,73.24,73.24,12724.0,65.7914,65.7914,65.7734,65.7734,12724.0
2017-10-11 13:10:00,73.25,73.29,73.24,73.27,9738.0,65.7824,65.8183,65.7734,65.8004,9738.0
2017-10-11 13:15:00,73.27,73.29,73.25,73.26,19507.0,65.8004,65.8183,65.7824,65.7914,19507.0
2017-10-11 13:20:00,73.26,73.27,73.24,73.24,14300.0,65.7914,65.8004,65.7734,65.7734,14300.0
2017-10-11 13:25:00,73.24,73.25,73.24,73.24,9700.0,65.7734,65.7824,65.7734,65.7734,9700.0
2017-10-11 13:30:00,73.25,73.26,73.24,73.26,8520.0,65.7824,65.7914,65.7734,65.7914,8520.0
2017-10-11 13:35:00,73.26,73.26,73.24,73.24,8017.0,65.7914,65.7914,65.7734,65.7734,8017.0
2017-10-11 13:40:00,73.25,73.25,73.24,73.25,3150.0,65.7824,65.7824,65.7734,65.7824,3150.0
2017-10-11 13:45:00,73.24,73.25,73.23,73.25,7329.0,65.7734,65.7824,65.7644,65.7824,7329.0
2017-10-11 13:50:00,73.25,73.26,73.24,73.26,8639.0,65.7824,65.7914,65.7734,65.7914,8639.0
2017-10-11 13:55:00,73.25,73.26,73.24,73.24,18925.0,65.7824,65.7914,65.7734,65.7734,18925.0
2017-10-11 14:00:00,73.24,73.26,73.24,73.26,11989.0,65.7734,65.7914,65.7734,65.7914,11989.0
2017-10-11 14:05:00,73.26,73.26,73.23,73.24,32540.0,65.7914,65.7914,65.7644,65.7734,32540.0
2017-10-11 14:10:00,73.24,73.26,73.23,73.26,6274.0,65.7734,65.7914,65.7644,65.7914,6274.0
2017-10-11 14:15:00,73.26,73.27,73.25,73.26,40675.0,65.7914,65.8004,65.7824,65.7914,40675.0
2017-10-11 14:20:00,73.26,73.26,73.15,73.2,32856.0,65.7914,65.7914,65.6926,65.7375,32856.0
2017-10-11 14:25:00,73.2,73.2,73.17,73.17,4632.0,65.7375,65.7375,65.7106,65.7106,4632.0
2017-10-11 14:30:00,73.17,73.21,73.15,73.17,14935.0,65.7106,65.7465,65.6926,65.7106,14935.0
2017-10-11 14:35:00,73.17,73.19,73.16,73.19,5620.0,65.7106,65.7285,65.7016,65.7285,5620.0
2017-10-11 14:40:00,73.18,73.22,73.18,73.21,9152.0,65.7195,65.7555,65.7195,65.7465,9152.0
2017-10-11 14:45:00,73.22,73.22,73.18,73.19,20746.0,65.7555,65.7555,65.7195,65.7285,20746.0
2017-10-11 14:50:00,73.18,73.21,73.15,73.2,22039.0,65.7195,65.7465,65.6926,65.7375,22039.0
2017-10-11 14:55:00,73.21,73.23,73.19,73.22,49352.0,65.7465,65.7644,65.7285,65.7555,49352.0
2017-10-11 15:00:00,73.22,73.27,73.21,73.27,14447.0,65.7555,65.8004,65.7465,65.8004,14447.0
2017-10-11 15:05:00,73.27,73.28,73.25,73.28,14950.0,65.8004,65.8093,65.7824,65.8093,14950.0
2017-10-11 15:10:00,73.29,73.38,73.28,73.36,66661.0,65.8183,65.8992,65.8093,65.8812,66661.0
2017-10-11 15:15:00,73.36,73.42,73.36,73.42,27633.0,65.8812,65.9351,65.8812,65.9351,27633.0
2017-10-11 15:20:00,73.42,73.5,73.41,73.48,100184.0,65.9351,66.0069,65.9261,65.989,100184.0
2017-10-11 15:25:00,73.48,73.5,73.42,73.42,38811.0,65.989,66.0069,65.9351,65.9351,38811.0
2017-10-11 15:30:00,73.42,73.46,73.41,73.45,30221.0,65.9351,65.971,65.9261,65.962,30221.0
2017-10-11 15:35:00,73.46,73.47,73.44,73.47,30051.0,65.971,65.98,65.953,65.98,30051.0
2017-10-11 15:40:00,73.47,73.55,73.46,73.55,46975.0,65.98,66.0518,65.971,66.0518,46975.0
2017-10-11 15:45:00,73.54,73.58,73.5,73.58,58101.0,66.0428,66.0788,66.0069,66.0788,58101.0
2017-10-11 15:50:00,73.58,73.67,73.58,73.59,87988.0,66.0788,66.1596,66.0788,66.0877,87988.0
2017-10-11 15:55:00,73.6,73.64,73.59,73.6,115597.0,66.0967,66.1326,66.0877,66.0967,115597.0
2017-10-12 09:30:00,73.74,74.21,73.74,74.12,59935.0,66.2225,66.6445,66.2225,66.5637,59935.0
2017-10-12 09:35:00,74.16,74.16,73.86,73.95,48037.0,66.5996,66.5996,66.3302,66.411,48037.0
2017-10-12 09:40:00,73.94,73.98,73.91,73.94,20587.0,66.4021,66.438,66.3751,66.4021,20587.0
2017-10-12 09:45:00,73.94,74.01,73.78,73.92,29135.0,66.4021,66.4649,66.2584,66.3841,29135.0
2017-10-12 09:50:00,73.92,73.99,73.89,73.93,21716.0,66.3841,66.447,66.3572,66.3931,21716.0
2017-10-12 09:55:00,73.93,73.99,73.93,73.93,14444.0,66.3931,66.447,66.3931,66.3931,14444.0
2017-10-12 10:00:00,73.94,73.99,73.86,73.97,20480.0,66.4021,66.447,66.3302,66.429,20480.0
2017-10-12 10:05:00,73.97,74.02,73.93,74.02,32099.0,66.429,66.4739,66.3931,66.4739,32099.0
2017-10-12 10:10:00,74.01,74.12,74.01,74.11,27885.0,66.4649,66.5637,66.4649,66.5547,27885.0
2017-10-12 10:15:00,74.09,74.2,74.09,74.15,21066.0,66.5368,66.6356,66.5368,66.5907,21066.0
2017-10-12 10:20:00,74.15,74.16,74.12,74.16,9887.0,66.5907,66.5996,66.5637,66.5996,9887.0
2017-10-12 10:25:00,74.16,74.16,74.11,74.14,12523.0,66.5996,66.5996,66.5547,66.5817,12523.0
2017-10-12 10:30:00,74.15,74.28,74.13,74.27,25542.0,66.5907,66.7074,66.5727,66.6984,25542.0
2017-10-12 10:35:00,74.27,74.33,74.25,74.28,24615.0,66.6984,66.7523,66.6805,66.7074,24615.0
2017-10-12 10:40:00,74.28,74.32,74.26,74.28,43146.0,66.7074,66.7433,66.6894,66.7074,43146.0
2017-10-12 10:45:00,74.28,74.28,74.21,74.25,37935.0,66.7074,66.7074,66.6445,66.6805,37935.0
2017-10-12 10:50:00,74.25,74.26,74.23,74.25,55845.0,66.6805,66.6894,66.6625,66.6805,55845.0
2017-10-12 10:55:00,74.25,74.4,74.25,74.37,24466.0,66.6805,66.8152,66.6805,66.7882,24466.0
2017-10-12 11:00:00,74.37,74.47,74.36,74.41,56497.0,66.7882,66.878,66.7792,66.8241,56497.0
2017-10-12 11:05:00,74.42,74.45,74.32,74.45,45604.0,66.8331,66.8601,66.7433,66.8601,45604.0
2017-10-12 11:10:00,74.45,74.47,74.41,74.46,23066.0,66.8601,66.878,66.8241,66.869,23066.0
2017-10-12 11:15:00,74.45,74.46,74.4,74.44,22968.0,66.8601,66.869,66.8152,66.8511,22968.0
2017-10-12 11:20:00,74.44,74.45,74.42,74.44,16027.0,66.8511,66.8601,66.8331,66.8511,16027.0
2017-10-12 11:25:00,74.45,74.45,74.39,74.42,16491.0,66.8601,66.8601,66.8062,66.8331,16491.0
2017-10-12 11:30:00,74.42,74.43,74.34,74.34,14614.0,66.8331,66.8421,66.7613,66.7613,14614.0
2017-10-12 11:35:00,74.35,74.37,74.34,74.37,12747.0,66.7703,66.7882,66.7613,66.7882,12747.0
2017-10-12 11:40:00,74.38,74.41,74.35,74.38,45750.0,66.7972,66.8241,66.7703,66.7972,45750.0
2017-10-12 11:45:00,74.38,74.38,74.33,74.36,8797.0,66.7972,66.7972,66.7523,66.7792,8797.0
2017-10-12 11:50:00,74.36,74.46,74.36,74.45,29401.0,66.7792,66.869,66.7792,66.8601,29401.0
2017-10-12 11:55:00,74.45,74.45,74.37,74.38,18739.0,66.8601,66.8601,66.7882,66.7972,18739.0
2017-10-12 12:00:00,74.38,74.38,74.34,74.36,13352.0,66.7972,66.7972,66.7613,66.7792,13352.0
2017-10-12 12:05:00,74.36,74.36,74.28,74.28,21769.0,66.7792,66.7792,66.7074,66.7074,21769.0
2017-10-12 12:10:00,74.28,74.31,74.26,74.27,11661.0,66.7074,66.7343,66.6894,66.6984,11661.0
2017-10-12 12:15:00,74.28,74.29,74.19,74.2,19851.0,66.7074,66.7164,66.6266,66.6356,19851.0
2017-10-12 12:20:00,74.21,74.23,74.2,74.22,12560.0,66.6445,66.6625,66.6356,66.6535,12560.0
2017-10-12 12:25:00,74.23,74.23,74.18,74.18,36974.0,66.6625,66.6625,66.6176,66.6176,36974.0
2017-10-12 12:30:00,74.18,74.2,74.15,74.16,21725.0,66.6176,66.6356,66.5907,66.5996,21725.0
2017-10-12 12:35:00,74.16,74.16,74.13,74.15,13420.0,66.5996,66.5996,66.5727,66.5907,13420.0
2017-10-12 12:40:00,74.14,74.15,74.01,74.03,20516.0,66.5817,66.5907,66.4649,66.4829,20516.0
2017-10-12 12:45:00,74.03,74.05,74.0,74.01,16838.0,66.4829,66.5008,66.4559,66.4649,16838.0
2017-10-12 12:50:00,74.02,74.05,74.01,74.03,16094.0,66.4739,66.5008,66.4649,66.4829,16094.0
2017-10-12 12:55:00,74.03,74.05,74.02,74.03,23686.0,66.4829,66.5008,66.4739,66.4829,23686.0
2017-10-12 13:00:00,74.02,74.05,74.02,74.05,9870.0,66.4739,66.5008,66.4739,66.5008,9870.0
2017-10-12 13:05:00,74.05,74.18,74.05,74.18,26801.0,66.5008,66.6176,66.5008,66.6176,26801.0
2017-10-12 13:10:00,74.19,74.19,74.16,74.17,9983.0,66.6266,66.6266,66.5996,66.6086,9983.0
2017-10-12 13:15:00,74.18,74.18,74.12,74.14,17723.0,66.6176,66.6176,66.5637,66.5817,17723.0
2017-10-12 13:20:00,74.13,74.16,74.13,74.16,6406.0,66.5727,66.5996,66.5727,66.5996,6406.0
2017-10-12 13:25:00,74.16,74.18,74.15,74.17,39761.0,66.5996,66.6176,66.5907,66.6086,39761.0
2017-10-12 13:30:00,74.18,74.19,74.16,74.18,14395.0,66.6176,66.6266,66.5996,66.6176,14395.0
2017-10-12 13:35:00,74.18,74.19,74.16,74.18,10410.0,66.6176,66.6266,66.5996,66.6176,10410.0
2017-10-12 13:40:00,74.17,74.19,74.14,74.17,35317.0,66.6086,66.6266,66.5817,66.6086,35317.0
2017-10-12 13:45:00,74.17,74.17,74.15,74.15,7206.0,66.6086,66.6086,66.5907,66.5907,7206.0
2017-10-12 13:50:00,74.15,74.21,74.13,74.21,15273.0,66.5907,66.6445,66.5727,66.6445,15273.0
2017-10-12 13:55:00,74.2,74.21,74.17,74.2,29837.0,66.6356,66.6445,66.6086,66.6356,29837.0
2017-10-12 14:00:00,74.19,74.21,74.18,74.19,32949.0,66.6266,66.6445,66.6176,66.6266,32949.0
2017-10-12 14:05:00,74.2,74.2,74.19,74.2,9447.0,66.6356,66.6356,66.6266,66.6356,9447.0
2017-10-12 14:10:00,74.2,74.2,74.12,74.17,36848.0,66.6356,66.6356,66.5637,66.6086,36848.0
2017-10-12 14:15:00,74.17,74.22,74.16,74.2,20135.0,66.6086,66.6535,66.5996,66.6356,20135.0
2017-10-12 14:20:00,74.2,74.22,74.19,74.21,8444.0,66.6356,66.6535,66.6266,66.6445,8444.0
2017-10-12 14:25:00,74.21,74.23,74.19,74.23,8617.0,66.6445,66.6625,66.6266,66.6625,8617.0
2017-10-12 14:30:00,74.23,74.26,74.21,74.26,26177.0,66.6625,66.6894,66.6445,66.6894,26177.0
2017-10-12 14:35:00,74.25,74.28,74.22,74.23,27094.0,66.6805,66.7074,66.6535,66.6625,27094.0
2017-10-12 14:40:00,74.24,74.26,74.23,74.25,5182.0,66.6715,66.6894,66.6625,66.6805,5182.0
2017-10-12 14:45:00,74.25,74.27,74.21,74.21,12633.0,66.6805,66.6984,66.6445,66.6445,12633.0
2017-10-12 14:50:00,74.2,74.24,74.2,74.23,15877.0,66.6356,66.6715,66.6356,66.6625,15877.0
2017-10-12 14:55:00,74.21,74.22,74.17,74.18,10607.0,66.6445,66.6535,66.6086,66.6176,10607.0
2017-10-12 15:00:00,74.19,74.21,74.16,74.17,20606.0,66.6266,66.6445,66.5996,66.6086,20606.0
2017-10-12 15:05:00,74.16,74.16,74.12,74.13,24507.0,66.5996,66.5996,66.5637,66.5727,24507.0
2017-10-12 15:10:00,74.14,74.18,74.12,74.16,18396.0,66.5817,66.6176,66.5637,66.5996,18396.0
2017-10-12 15:15:00,74.16,74.16,74.12,74.13,17102.0,66.5996,66.5996,66.5637,66.5727,17102.0
2017-10-12 15:20:00,74.12,74.13,74.06,74.1,18910.0,66.5637,66.5727,66.5098,66.5458,18910.0
2017-10-12 15:25:00,74.11,74.12,74.08,74.12,29293.0,66.5547,66.5637,66.5278,66.5637,29293.0
2017-10-12 15:30:00,74.11,74.14,74.07,74.1,32462.0,66.5547,66.5817,66.5188,66.5458,32462.0
2017-10-12 15:35:00,74.09,74.14,74.09,74.13,19243.0,66.5368,66.5817,66.5368,66.5727,19243.0
2017-10-12 15:40:00,74.12,74.15,74.12,74.12,26343.0,66.5637,66.5907,66.5637,66.5637,26343.0
2017-10-12 15:45:00,74.12,74.13,74.09,74.09,22889.0,66.5637,66.5727,66.5368,66.5368,22889.0
2017-10-12 15:50:00,74.1,74.17,74.05,74.12,107359.0,66.5458,66.6086,66.5008,66.5637,107359.0
2017-10-12 15:55:00,74.12,74.14,74.02,74.09,186650.0,66.5637,66.5817,66.4739,66.5368,186650.0
2017-10-13 09:30:00,74.61,74.74,74.31,74.68,56340.0,67.0038,67.1205,66.7343,67.0666,56340.0
2017-10-13 09:35:00,74.73,74.77,74.62,74.64,31630.0,67.1115,67.1474,67.0127,67.0307,31630.0
2017-10-13 09:40:00,74.63,74.63,74.41,74.43,30585.0,67.0217,67.0217,66.8241,66.8421,30585.0
2017-10-13 09:45:00,74.48,74.59,74.46,74.46,20500.0,66.887,66.9858,66.869,66.869,20500.0
2017-10-13 09:50:00,74.46,74.49,74.42,74.46,10656.0,66.869,66.896,66.8331,66.869,10656.0
2017-10-13 09:55:00,74.46,74.57,74.46,74.51,13994.0,66.869,66.9678,66.869,66.914,13994.0
2017-10-13 10:00:00,74.51,74.55,74.49,74.53,6209.0,66.914,66.9499,66.896,66.9319,6209.0
2017-10-13 10:05:00,74.52,74.57,74.52,74.54,14801.0,66.9229,66.9678,66.9229,66.9409,14801.0
2017-10-13 10:10:00,74.55,74.58,74.5,74.54,12377.0,66.9499,66.9768,66.905,66.9409,12377.0
2017-10-13 10:15:00,74.54,74.57,74.47,74.5,13713.0,66.9409,66.9678,66.878,66.905,13713.0
2017-10-13 10:20:00,74.5,74.51,74.44,74.45,7048.0,66.905,66.914,66.8511,66.8601,7048.0
2017-10-13 10:25:00,74.45,74.49,74.45,74.48,8425.0,66.8601,66.896,66.8601,66.887,8425.0
2017-10-13 10:30:00,74.48,74.49,74.42,74.46,9515.0,66.887,66.896,66.8331,66.869,9515.0
2017-10-13 10:35:00,74.46,74.46,74.4,74.41,4500.0,66.869,66.869,66.8152,66.8241,4500.0
2017-10-13 10:40:00,74.41,74.46,74.37,74.37,10079.0,66.8241,66.869,66.7882,66.7882,10079.0
2017-10-13 10:45:00,74.38,74.4,74.34,74.36,10550.0,66.7972,66.8152,66.7613,66.7792,10550.0
2017-10-13 10:50:00,74.36,74.38,74.31,74.34,31791.0,66.7792,66.7972,66.7343,66.7613,31791.0
2017-10-13 10:55:00,74.34,74.41,74.33,74.4,48962.0,66.7613,66.8241,66.7523,66.8152,48962.0
2017-10-13 11:00:00,74.4,74.42,74.3,74.3,8768.0,66.8152,66.8331,66.7254,66.7254,8768.0
2017-10-13 11:05:00,74.3,74.32,74.27,74.28,7700.0,66.7254,66.7433,66.6984,66.7074,7700.0
2017-10-13 11:10:00,74.29,74.34,74.28,74.33,8502.0,66.7164,66.7613,66.7074,66.7523,8502.0
2017-10-13 11:15:00,74.33,74.36,74.3,74.34,17482.0,66.7523,66.7792,66.7254,66.7613,17482.0
2017-10-13 11:20:00,74.34,74.36,74.32,74.35,17234.0,66.7613,66.7792,66.7433,66.7703,17234.0
2017-10-13 11:25:00,74.35,74.37,74.27,74.34,18704.0,66.7703,66.7882,66.6984,66.7613,18704.0
2017-10-13 11:30:00,74.35,74.37,74.34,74.36,6800.0,66.7703,66.7882,66.7613,66.7792,6800.0
2017-10-13 11:35:00,74.36,74.36,74.33,74.35,7481.0,66.7792,66.7792,66.7523,66.7703,7481.0
2017-10-13 11:40:00,74.35,74.36,74.33,74.36,5710.0,66.7703,66.7792,66.7523,66.7792,5710.0
2017-10-13 11:45:00,74.36,74.37,74.35,74.35,7505.0,66.7792,66.7882,66.7703,66.7703,7505.0
2017-10-13 11:50:00,74.36,74.36,74.35,74.36,4554.0,66.7792,66.7792,66.7703,66.7792,4554.0
2017-10-13 11:55:00,74.36,74.36,74.33,74.34,7622.0,66.7792,66.7792,66.7523,66.7613,7622.0
2017-10-13 12:00:00,74.35,74.37,74.33,74.33,6243.0,66.7703,66.7882,66.7523,66.7523,6243.0
2017-10-13 12:05:00,74.32,74.35,74.32,74.34,3700.0,66.7433,66.7703,66.7433,66.7613,3700.0
2017-10-13 12:10:00,74.33,74.34,74.24,74.27,7881.0,66.7523,66.7613,66.6715,66.6984,7881.0
2017-10-13 12:15:00,74.26,74.27,74.24,74.24,6151.0,66.6894,66.6984,66.6715,66.6715,6151.0
2017-10-13 12:20:00,74.25,74.27,74.25,74.25,4400.0,66.6805,66.6984,66.6805,66.6805,4400.0
2017-10-13 12:25:00,74.24,74.28,74.24,74.27,5081.0,66.6715,66.7074,66.6715,66.6984,5081.0
2017-10-13 12:30:00,74.27,74.28,74.26,74.28,4132.0,66.6984,66.7074,66.6894,66.7074,4132.0
2017-10-13 12:35:00,74.28,74.28,74.25,74.26,5827.0,66.7074,66.7074,66.6805,66.6894,5827.0
2017-10-13 12:40:00,74.25,74.27,74.23,74.24,9730.0,66.6805,66.6984,66.6625,66.6715,9730.0
2017-10-13 12:45:00,74.25,74.26,74.25,74.26,6056.0,66.6805,66.6894,66.6805,66.6894,6056.0
2017-10-13 12:50:00,74.26,74.27,74.25,74.25,6646.0,66.6894,66.6984,66.6805,66.6805,6646.0
2017-10-13 12:55:00,74.25,74.29,74.25,74.26,8692.0,66.6805,66.7164,66.6805,66.6894,8692.0
2017-10-13 13:00:00,74.27,74.28,74.26,74.27,3243.0,66.6984,66.7074,66.6894,66.6984,3243.0
2017-10-13 13:05:00,74.27,74.28,74.27,74.28,2860.0,66.6984,66.7074,66.6984,66.7074,2860.0
2017-10-13 13:10:00,74.28,74.28,74.24,74.25,7042.0,66.7074,66.7074,66.6715,66.6805,7042.0
2017-10-13 13:15:00,74.25,74.27,74.24,74.27,5670.0,66.6805,66.6984,66.6715,66.6984,5670.0
2017-10-13 13:20:00,74.27,74.3,74.26,74.3,11239.0,66.6984,66.7254,66.6894,66.7254,11239.0
2017-10-13 13:25:00,74.3,74.33,74.3,74.33,11609.0,66.7254,66.7523,66.7254,66.7523,11609.0
2017-10-13 13:30:00,74.33,74.33,74.31,74.31,22624.0,66.7523,66.7523,66.7343,66.7343,22624.0
2017-10-13 13:35:00,74.31,74.32,74.28,74.31,12296.0,66.7343,66.7433,66.7074,66.7343,12296.0
2017-10-13 13:40:00,74.31,74.33,74.3,74.32,5683.0,66.7343,66.7523,66.7254,66.7433,5683.0
2017-10-13 13:45:00,74.32,74.34,74.32,74.33,8992.0,66.7433,66.7613,66.7433,66.7523,8992.0
2017-10-13 13:50:00,74.33,74.35,74.33,74.33,12204.0,66.7523,66.7703,66.7523,66.7523,12204.0
2017-10-13 13:55:00,74.34,74.34,74.31,74.31,3758.0,66.7613,66.7613,66.7343,66.7343,3758.0
2017-10-13 14:00:00,74.31,74.33,74.31,74.33,9270.0,66.7343,66.7523,66.7343,66.7523,9270.0
2017-10-13 14:05:00,74.33,74.34,74.32,74.34,4565.0,66.7523,66.7613,66.7433,66.7613,4565.0
2017-10-13 14:10:00,74.33,74.35,74.32,74.34,7142.0,66.7523,66.7703,66.7433,66.7613,7142.0
2017-10-13 14:15:00,74.34,74.35,74.31,74.31,15182.0,66.7613,66.7703,66.7343,66.7343,15182.0
2017-10-13 14:20:00,74.31,74.32,74.25,74.26,10380.0,66.7343,66.7433,66.6805,66.6894,10380.0
2017-10-13 14:25:00,74.27,74.34,74.26,74.34,34061.0,66.6984,66.7613,66.6894,66.7613,34061.0
2017-10-13 14:30:00,74.34,74.37,74.32,74.37,7086.0,66.7613,66.7882,66.7433,66.7882,7086.0
2017-10-13 14:35:00,74.38,74.38,74.36,74.37,6911.0,66.7972,66.7972,66.7792,66.7882,6911.0
2017-10-13 14:40:00,74.37,74.37,74.35,74.35,4545.0,66.7882,66.7882,66.7703,66.7703,4545.0
2017-10-13 14:45:00,74.36,74.4,74.36,74.39,7550.0,66.7792,66.8152,66.7792,66.8062,7550.0
2017-10-13 14:50:00,74.39,74.41,74.38,74.4,7855.0,66.8062,66.8241,66.7972,66.8152,7855.0
2017-10-13 14:55:00,74.41,74.42,74.39,74.4,2799.0,66.8241,66.8331,66.8062,66.8152,2799.0
2017-10-13 15:00:00,74.4,74.4,74.34,74.36,10505.0,66.8152,66.8152,66.7613,66.7792,10505.0
2017-10-13 15:05:00,74.36,74.38,74.35,74.37,7757.0,66.7792,66.7972,66.7703,66.7882,7757.0
2017-10-13 15:10:00,74.37,74.37,74.35,74.35,4059.0,66.7882,66.7882,66.7703,66.7703,4059.0
2017-10-13 15:15:00,74.35,74.36,74.35,74.36,2704.0,66.7703,66.7792,66.7703,66.7792,2704.0
2017-10-13 15:20:00,74.35,74.38,74.35,74.38,5674.0,66.7703,66.7972,66.7703,66.7972,5674.0
2017-10-13 15:25:00,74.38,74.38,74.32,74.32,12978.0,66.7972,66.7972,66.7433,66.7433,12978.0
2017-10-13 15:30:00,74.33,74.34,74.31,74.31,9549.0,66.7523,66.7613,66.7343,66.7343,9549.0
2017-10-13 15:35:00,74.31,74.35,74.31,74.34,10014.0,66.7343,66.7703,66.7343,66.7613,10014.0
2017-10-13 15:40:00,74.35,74.35,74.32,74.33,12843.0,66.7703,66.7703,66.7433,66.7523,12843.0
2017-10-13 15:45:00,74.34,74.34,74.32,74.34,18420.0,66.7613,66.7613,66.7433,66.7613,18420.0
2017-10-13 15:50:00,74.37,74.38,74.35,74.36,43014.0,66.7882,66.7972,66.7703,66.7792,43014.0
2017-10-13 15:55:00,74.37,74.38,74.33,74.38,87349.0,66.7882,66.7972,66.7523,66.7972,87349.0
2017-10-16 09:30:00,74.44,74.51,74.36,74.4,54053.0,66.8511,66.914,66.7792,66.8152,54053.0
2017-10-16 09:35:00,74.45,74.45,74.22,74.24,14485.0,66.8601,66.8601,66.6535,66.6715,14485.0
2017-10-16 09:40:00,74.24,74.31,74.24,74.28,4125.0,66.6715,66.7343,66.6715,66.7074,4125.0
2017-10-16 09:45:00,74.29,74.3,74.22,74.25,3700.0,66.7164,66.7254,66.6535,66.6805,3700.0
2017-10-16 09:50:00,74.23,74.23,74.17,74.19,7625.0,66.6625,66.6625,66.6086,66.6266,7625.0
2017-10-16 09:55:00,74.21,74.23,74.15,74.15,5396.0,66.6445,66.6625,66.5907,66.5907,5396.0
2017-10-16 10:00:00,74.17,74.2,74.12,74.12,19091.0,66.6086,66.6356,66.5637,66.5637,19091.0
2017-10-16 10:05:00,74.11,74.12,74.06,74.09,10548.0,66.5547,66.5637,66.5098,66.5368,10548.0
2017-10-16 10:10:00,74.09,74.11,74.03,74.08,16536.0,66.5368,66.5547,66.4829,66.5278,16536.0
2017-10-16 10:15:00,74.08,74.09,74.04,74.06,4879.0,66.5278,66.5368,66.4919,66.5098,4879.0
2017-10-16 10:20:00,74.06,74.12,74.04,74.12,8180.0,66.5098,66.5637,66.4919,66.5637,8180.0
2017-10-16 10:25:00,74.12,74.15,74.08,74.13,10700.0,66.5637,66.5907,66.5278,66.5727,10700.0
2017-10-16 10:30:00,74.13,74.13,74.06,74.09,7360.0,66.5727,66.5727,66.5098,66.5368,7360.0
2017-10-16 10:35:00,74.09,74.09,74.0,74.0,7402.0,66.5368,66.5368,66.4559,66.4559,7402.0
2017-10-16 10:40:00,74.0,74.0,73.89,73.91,12558.0,66.4559,66.4559,66.3572,66.3751,12558.0
2017-10-16 10:45:00,73.9,73.93,73.81,73.83,16387.0,66.3661,66.3931,66.2853,66.3033,16387.0
2017-10-16 10:50:00,73.83,73.86,73.83,73.84,7392.0,66.3033,66.3302,66.3033,66.3123,7392.0
2017-10-16 10:55:00,73.85,73.85,73.79,73.83,7951.0,66.3212,66.3212,66.2674,66.3033,7951.0
2017-10-16 11:00:00,73.83,73.91,73.83,73.9,12628.0,66.3033,66.3751,66.3033,66.3661,12628.0
2017-10-16 11:05:00,73.91,73.96,73.9,73.95,7200.0,66.3751,66.42,66.3661,66.411,7200.0
2017-10-16 11:10:00,73.94,73.96,73.93,73.96,8440.0,66.4021,66.42,66.3931,66.42,8440.0
2017-10-16 11:15:00,73.95,73.95,73.9,73.93,8765.0,66.411,66.411,66.3661,66.3931,8765.0
2017-10-16 11:20:00,73.94,73.94,73.91,73.94,3000.0,66.4021,66.4021,66.3751,66.4021,3000.0
2017-10-16 11:25:00,73.95,73.97,73.94,73.95,5123.0,66.411,66.429,66.4021,66.411,5123.0
2017-10-16 11:30:00,73.96,73.98,73.96,73.97,4350.0,66.42,66.438,66.42,66.429,4350.0
2017-10-16 11:35:00,73.98,73.98,73.96,73.98,3350.0,66.438,66.438,66.42,66.438,3350.0
2017-10-16 11:40:00,73.98,73.99,73.95,73.95,6194.0,66.438,66.447,66.411,66.411,6194.0
2017-10-16 11:45:00,73.95,74.0,73.95,74.0,5942.0,66.411,66.4559,66.411,66.4559,5942.0
2017-10-16 11:50:00,74.0,74.0,73.97,73.98,5800.0,66.4559,66.4559,66.429,66.438,5800.0
2017-10-16 11:55:00,73.97,73.99,73.97,73.98,3735.0,66.429,66.447,66.429,66.438,3735.0
2017-10-16 12:00:00,73.99,74.0,73.96,73.97,5879.0,66.447,66.4559,66.42,66.429,5879.0
2017-10-16 12:05:00,73.97,73.98,73.96,73.96,4820.0,66.429,66.438,66.42,66.42,4820.0
2017-10-16 12:10:00,73.96,73.96,73.92,73.92,6059.0,66.42,66.42,66.3841,66.3841,6059.0
2017-10-16 12:15:00,73.91,73.92,73.87,73.9,8075.0,66.3751,66.3841,66.3392,66.3661,8075.0
2017-10-16 12:20:00,73.91,73.93,73.88,73.92,9200.0,66.3751,66.3931,66.3482,66.3841,9200.0
2017-10-16 12:25:00,73.92,73.94,73.9,73.93,4989.0,66.3841,66.4021,66.3661,66.3931,4989.0
2017-10-16 12:30:00,73.93,73.97,73.93,73.97,10826.0,66.3931,66.429,66.3931,66.429,10826.0
2017-10-16 12:35:00,73.96,73.97,73.94,73.95,6606.0,66.42,66.429,66.4021,66.411,6606.0
2017-10-16 12:40:00,73.95,73.98,73.95,73.98,5430.0,66.411,66.438,66.411,66.438,5430.0
2017-10-16 12:45:00,73.98,73.98,73.97,73.97,6213.0,66.438,66.438,66.429,66.429,6213.0
2017-10-16 12:50:00,73.98,73.99,73.97,73.98,2286.0,66.438,66.447,66.429,66.438,2286.0
2017-10-16 12:55:00,73.99,74.01,73.99,74.0,6443.0,66.447,66.4649,66.447,66.4559,6443.0
2017-10-16 13:00:00,74.0,74.01,73.98,73.99,5125.0,66.4559,66.4649,66.438,66.447,5125.0
2017-10-16 13:05:00,73.99,74.01,73.98,74.0,4049.0,66.447,66.4649,66.438,66.4559,4049.0
2017-10-16 13:10:00,74.0,74.01,74.0,74.0,12522.0,66.4559,66.4649,66.4559,66.4559,12522.0
2017-10-16 13:15:00,74.01,74.04,74.01,74.04,9428.0,66.4649,66.4919,66.4649,66.4919,9428.0
2017-10-16 13:20:00,74.05,74.07,74.04,74.06,7501.0,66.5008,66.5188,66.4919,66.5098,7501.0
2017-10-16 13:25:00,74.05,74.07,74.05,74.07,3300.0,66.5008,66.5188,66.5008,66.5188,3300.0
2017-10-16 13:30:00,74.06,74.06,74.03,74.06,10649.0,66.5098,66.5098,66.4829,66.5098,10649.0
2017-10-16 13:35:00,74.06,74.06,74.03,74.03,5220.0,66.5098,66.5098,66.4829,66.4829,5220.0
2017-10-16 13:40:00,74.03,74.03,74.02,74.03,9735.0,66.4829,66.4829,66.4739,66.4829,9735.0
2017-10-16 13:45:00,74.02,74.04,74.02,74.03,5000.0,66.4739,66.4919,66.4739,66.4829,5000.0
2017-10-16 13:50:00,74.02,74.03,73.96,73.97,12395.0,66.4739,66.4829,66.42,66.429,12395.0
2017-10-16 13:55:00,73.96,73.99,73.95,73.95,9298.0,66.42,66.447,66.411,66.411,9298.0
2017-10-16 14:00:00,73.95,73.98,73.94,73.98,9005.0,66.411,66.438,66.4021,66.438,9005.0
2017-10-16 14:05:00,73.98,73.99,73.97,73.98,4912.0,66.438,66.447,66.429,66.438,4912.0
2017-10-16 14:10:00,73.99,74.01,73.97,73.98,23917.0,66.447,66.4649,66.429,66.438,23917.0
2017-10-16 14:15:00,73.98,73.99,73.97,73.98,4101.0,66.438,66.447,66.429,66.438,4101.0
2017-10-16 14:20:00,73.98,74.02,73.98,73.99,7788.0,66.438,66.4739,66.438,66.447,7788.0
2017-10-16 14:25:00,73.99,74.02,73.98,74.02,10927.0,66.447,66.4739,66.438,66.4739,10927.0
2017-10-16 14:30:00,74.02,74.02,74.0,74.02,11216.0,66.4739,66.4739,66.4559,66.4739,11216.0
2017-10-16 14:35:00,74.02,74.02,73.99,74.0,10576.0,66.4739,66.4739,66.447,66.4559,10576.0
2017-10-16 14:40:00,74.0,74.03,73.99,74.03,14542.0,66.4559,66.4829,66.447,66.4829,14542.0
2017-10-16 14:45:00,74.02,74.03,74.01,74.02,6550.0,66.4739,66.4829,66.4649,66.4739,6550.0
2017-10-16 14:50:00,74.01,74.06,74.0,74.06,17399.0,66.4649,66.5098,66.4559,66.5098,17399.0
2017-10-16 14:55:00,74.06,74.06,74.04,74.04,5758.0,66.5098,66.5098,66.4919,66.4919,5758.0
2017-10-16 15:00:00,74.03,74.04,74.01,74.02,32881.0,66.4829,66.4919,66.4649,66.4739,32881.0
2017-10-16 15:05:00,74.02,74.02,73.96,73.97,25653.0,66.4739,66.4739,66.42,66.429,25653.0
2017-10-16 15:10:00,73.97,74.0,73.96,73.98,9917.0,66.429,66.4559,66.42,66.438,9917.0
2017-10-16 15:15:00,73.97,74.01,73.96,74.01,8078.0,66.429,66.4649,66.42,66.4649,8078.0
2017-10-16 15:20:00,74.0,74.0,73.99,74.0,6325.0,66.4559,66.4559,66.447,66.4559,6325.0
2017-10-16 15:25:00,74.0,74.01,73.99,73.99,18908.0,66.4559,66.4649,66.447,66.447,18908.0
2017-10-16 15:30:00,74.0,74.06,74.0,74.06,10854.0,66.4559,66.5098,66.4559,66.5098,10854.0
2017-10-16 15:35:00,74.06,74.07,74.05,74.07,11156.0,66.5098,66.5188,66.5008,66.5188,11156.0
2017-10-16 15:40:00,74.06,74.09,74.04,74.08,19379.0,66.5098,66.5368,66.4919,66.5278,19379.0
2017-10-16 15:45:00,74.07,74.08,74.05,74.06,22685.0,66.5188,66.5278,66.5008,66.5098,22685.0
2017-10-16 15:50:00,74.06,74.17,74.06,74.14,44728.0,66.5098,66.6086,66.5098,66.5817,44728.0
2017-10-16 15:55:00,74.14,74.19,74.13,74.17,85538.0,66.5817,66.6266,66.5727,66.6086,85538.0
2017-10-17 09:30:00,74.12,74.13,73.97,74.05,26556.0,66.5637,66.5727,66.429,66.5008,26556.0
2017-10-17 09:35:00,74.07,74.1,74.02,74.08,4797.0,66.5188,66.5458,66.4739,66.5278,4797.0
2017-10-17 09:40:00,74.05,74.08,74.01,74.07,7402.0,66.5008,66.5278,66.4649,66.5188,7402.0
2017-10-17 09:45:00,74.07,74.07,74.02,74.07,4200.0,66.5188,66.5188,66.4739,66.5188,4200.0
2017-10-17 09:50:00,74.08,74.08,73.96,73.97,5320.0,66.5278,66.5278,66.42,66.429,5320.0
2017-10-17 09:55:00,73.97,74.0,73.9,73.91,12415.0,66.429,66.4559,66.3661,66.3751,12415.0
2017-10-17 10:00:00,73.9,73.94,73.89,73.92,7500.0,66.3661,66.4021,66.3572,66.3841,7500.0
2017-10-17 10:05:00,73.91,73.92,73.87,73.88,11500.0,66.3751,66.3841,66.3392,66.3482,11500.0
2017-10-17 10:10:00,73.88,73.89,73.82,73.82,13027.0,66.3482,66.3572,66.2943,66.2943,13027.0
2017-10-17 10:15:00,73.81,73.83,73.78,73.79,6970.0,66.2853,66.3033,66.2584,66.2674,6970.0
2017-10-17 10:20:00,73.78,73.85,73.78,73.84,17882.0,66.2584,66.3212,66.2584,66.3123,17882.0
2017-10-17 10:25:00,73.84,73.86,73.79,73.8,14650.0,66.3123,66.3302,66.2674,66.2763,14650.0
2017-10-17 10:30:00,73.8,73.8,73.68,73.69,20527.0,66.2763,66.2763,66.1686,66.1775,20527.0
2017-10-17 10:35:00,73.69,73.72,73.65,73.69,28474.0,66.1775,66.2045,66.1416,66.1775,28474.0
2017-10-17 10:40:00,73.69,73.69,73.6,73.61,12676.0,66.1775,66.1775,66.0967,66.1057,12676.0
2017-10-17 10:45:00,73.62,73.65,73.61,73.65,14546.0,66.1147,66.1416,66.1057,66.1416,14546.0
2017-10-17 10:50:00,73.64,73.69,73.64,73.69,10764.0,66.1326,66.1775,66.1326,66.1775,10764.0
2017-10-17 10:55:00,73.69,73.71,73.67,73.67,9614.0,66.1775,66.1955,66.1596,66.1596,9614.0
2017-10-17 11:00:00,73.68,73.8,73.68,73.8,16061.0,66.1686,66.2763,66.1686,66.2763,16061.0
2017-10-17 11:05:00,73.8,73.83,73.78,73.81,11589.0,66.2763,66.3033,66.2584,66.2853,11589.0
2017-10-17 11:10:00,73.81,73.81,73.78,73.79,9836.0,66.2853,66.2853,66.2584,66.2674,9836.0
2017-10-17 11:15:00,73.78,73.82,73.78,73.82,6682.0,66.2584,66.2943,66.2584,66.2943,6682.0
2017-10-17 11:20:00,73.82,73.83,73.8,73.8,7444.0,66.2943,66.3033,66.2763,66.2763,7444.0
2017-10-17 11:25:00,73.8,73.81,73.77,73.81,8308.0,66.2763,66.2853,66.2494,66.2853,8308.0
2017-10-17 11:30:00,73.82,73.84,73.78,73.83,14627.0,66.2943,66.3123,66.2584,66.3033,14627.0
2017-10-17 11:35:00,73.82,73.82,73.78,73.79,5905.0,66.2943,66.2943,66.2584,66.2674,5905.0
2017-10-17 11:40:00,73.8,73.81,73.78,73.78,6118.0,66.2763,66.2853,66.2584,66.2584,6118.0
2017-10-17 11:45:00,73.78,73.87,73.78,73.86,10650.0,66.2584,66.3392,66.2584,66.3302,10650.0
2017-10-17 11:50:00,73.86,73.89,73.83,73.85,10506.0,66.3302,66.3572,66.3033,66.3212,10506.0
2017-10-17 11:55:00,73.86,73.87,73.83,73.84,10090.0,66.3302,66.3392,66.3033,66.3123,10090.0
2017-10-17 12:00:00,73.84,73.84,73.81,73.81,3052.0,66.3123,66.3123,66.2853,66.2853,3052.0
2017-10-17 12:05:00,73.81,73.84,73.81,73.83,7605.0,66.2853,66.3123,66.2853,66.3033,7605.0
2017-10-17 12:10:00,73.84,73.85,73.82,73.82,6849.0,66.3123,66.3212,66.2943,66.2943,6849.0
2017-10-17 12:15:00,73.83,73.83,73.79,73.8,4759.0,66.3033,66.3033,66.2674,66.2763,4759.0
2017-10-17 12:20:00,73.8,73.8,73.77,73.77,3427.0,66.2763,66.2763,66.2494,66.2494,3427.0
2017-10-17 12:25:00,73.77,73.77,73.72,73.72,6400.0,66.2494,66.2494,66.2045,66.2045,6400.0
2017-10-17 12:30:00,73.72,73.73,73.71,73.72,3171.0,66.2045,66.2135,66.1955,66.2045,3171.0
2017-10-17 12:35:00,73.71,73.73,73.7,73.73,3806.0,66.1955,66.2135,66.1865,66.2135,3806.0
2017-10-17 12:40:00,73.73,73.74,73.71,73.74,6207.0,66.2135,66.2225,66.1955,66.2225,6207.0
2017-10-17 12:45:00,73.74,73.76,73.73,73.76,1675.0,66.2225,66.2404,66.2135,66.2404,1675.0
2017-10-17 12:50:00,73.77,73.77,73.71,73.72,4285.0,66.2494,66.2494,66.1955,66.2045,4285.0
2017-10-17 12:55:00,73.72,73.72,73.68,73.68,4885.0,66.2045,66.2045,66.1686,66.1686,4885.0
2017-10-17 13:00:00,73.68,73.68,73.65,73.68,6935.0,66.1686,66.1686,66.1416,66.1686,6935.0
2017-10-17 13:05:00,73.68,73.68,73.63,73.63,5257.0,66.1686,66.1686,66.1237,66.1237,5257.0
2017-10-17 13:10:00,73.63,73.64,73.62,73.63,12278.0,66.1237,66.1326,66.1147,66.1237,12278.0
2017-10-17 13:15:00,73.63,73.64,73.61,73.63,11180.0,66.1237,66.1326,66.1057,66.1237,11180.0
2017-10-17 13:20:00,73.63,73.66,73.63,73.65,4136.0,66.1237,66.1506,66.1237,66.1416,4136.0
2017-10-17 13:25:00,73.64,73.65,73.63,73.64,3740.0,66.1326,66.1416,66.1237,66.1326,3740.0
2017-10-17 13:30:00,73.64,73.65,73.63,73.64,3774.0,66.1326,66.1416,66.1237,66.1326,3774.0
2017-10-17 13:35:00,73.64,73.64,73.6,73.61,6598.0,66.1326,66.1326,66.0967,66.1057,6598.0
2017-10-17 13:40:00,73.61,73.65,73.6,73.64,8953.0,66.1057,66.1416,66.0967,66.1326,8953.0
2017-10-17 13:45:00,73.63,73.66,73.62,73.65,5484.0,66.1237,66.1506,66.1147,66.1416,5484.0
2017-10-17 13:50:00,73.66,73.7,73.65,73.7,7851.0,66.1506,66.1865,66.1416,66.1865,7851.0
2017-10-17 13:55:00,73.7,73.71,73.68,73.69,7000.0,66.1865,66.1955,66.1686,66.1775,7000.0
2017-10-17 14:00:00,73.69,73.74,73.69,73.73,7035.0,66.1775,66.2225,66.1775,66.2135,7035.0
2017-10-17 14:05:00,73.72,73.73,73.71,73.72,3300.0,66.2045,66.2135,66.1955,66.2045,3300.0
2017-10-17 14:10:00,73.73,73.74,73.71,73.74,5974.0,66.2135,66.2225,66.1955,66.2225,5974.0
2017-10-17 14:15:00,73.73,73.76,73.71,73.76,26757.0,66.2135,66.2404,66.1955,66.2404,26757.0
2017-10-17 14:20:00,73.76,73.83,73.76,73.79,13332.0,66.2404,66.3033,66.2404,66.2674,13332.0
2017-10-17 14:25:00,73.8,73.87,73.79,73.85,16637.0,66.2763,66.3392,66.2674,66.3212,16637.0
2017-10-17 14:30:00,73.84,73.85,73.8,73.81,10326.0,66.3123,66.3212,66.2763,66.2853,10326.0
2017-10-17 14:35:00,73.81,73.82,73.79,73.82,8042.0,66.2853,66.2943,66.2674,66.2943,8042.0
2017-10-17 14:40:00,73.82,73.82,73.79,73.82,11523.0,66.2943,66.2943,66.2674,66.2943,11523.0
2017-10-17 14:45:00,73.82,73.83,73.8,73.81,5472.0,66.2943,66.3033,66.2763,66.2853,5472.0
2017-10-17 14:50:00,73.81,73.84,73.81,73.82,18751.0,66.2853,66.3123,66.2853,66.2943,18751.0
2017-10-17 14:55:00,73.82,73.85,73.8,73.81,29717.0,66.2943,66.3212,66.2763,66.2853,29717.0
2017-10-17 15:00:00,73.81,73.83,73.79,73.83,12490.0,66.2853,66.3033,66.2674,66.3033,12490.0
2017-10-17 15:05:00,73.84,73.9,73.83,73.9,14154.0,66.3123,66.3661,66.3033,66.3661,14154.0
2017-10-17 15:10:00,73.9,73.92,73.89,73.91,12910.0,66.3661,66.3841,66.3572,66.3751,12910.0
2017-10-17 15:15:00,73.91,73.92,73.9,73.91,14081.0,66.3751,66.3841,66.3661,66.3751,14081.0
2017-10-17 15:20:00,73.91,73.92,73.9,73.92,7960.0,66.3751,66.3841,66.3661,66.3841,7960.0
2017-10-17 15:25:00,73.92,73.98,73.91,73.95,20244.0,66.3841,66.438,66.3751,66.411,20244.0
2017-10-17 15:30:00,73.95,74.01,73.95,74.01,15424.0,66.411,66.4649,66.411,66.4649,15424.0
2017-10-17 15:35:00,74.0,74.0,73.97,73.98,13885.0,66.4559,66.4559,66.429,66.438,13885.0
2017-10-17 15:40:00,73.98,74.01,73.97,74.0,23605.0,66.438,66.4649,66.429,66.4559,23605.0
2017-10-17 15:45:00,74.0,74.0,73.94,73.95,18784.0,66.4559,66.4559,66.4021,66.411,18784.0
2017-10-17 15:50:00,73.95,74.07,73.94,74.0,64731.0,66.411,66.5188,66.4021,66.4559,64731.0
2017-10-17 15:55:00,73.99,74.01,73.94,73.97,83904.0,66.447,66.4649,66.4021,66.429,83904.0
2017-10-18 09:30:00,74.18,74.33,74.0,74.29,31411.0,66.6176,66.7523,66.4559,66.7164,31411.0
2017-10-18 09:35:00,74.26,74.27,73.91,73.96,16709.0,66.6894,66.6984,66.3751,66.42,16709.0
2017-10-18 09:40:00,73.95,73.97,73.7,73.77,16996.0,66.411,66.429,66.1865,66.2494,16996.0
2017-10-18 09:45:00,73.77,73.84,73.75,73.77,27511.0,66.2494,66.3123,66.2314,66.2494,27511.0
2017-10-18 09:50:00,73.77,73.83,73.68,73.71,17951.0,66.2494,66.3033,66.1686,66.1955,17951.0
2017-10-18 09:55:00,73.71,73.74,73.64,73.67,6786.0,66.1955,66.2225,66.1326,66.1596,6786.0
2017-10-18 10:00:00,73.67,73.77,73.67,73.76,13200.0,66.1596,66.2494,66.1596,66.2404,13200.0
2017-10-18 10:05:00,73.76,73.82,73.73,73.76,17021.0,66.2404,66.2943,66.2135,66.2404,17021.0
2017-10-18 10:10:00,73.76,73.8,73.73,73.74,22522.0,66.2404,66.2763,66.2135,66.2225,22522.0
2017-10-18 10:15:00,73.75,73.76,73.69,73.73,25080.0,66.2314,66.2404,66.1775,66.2135,25080.0
2017-10-18 10:20:00,73.73,73.73,73.66,73.7,14655.0,66.2135,66.2135,66.1506,66.1865,14655.0
2017-10-18 10:25:00,73.7,73.73,73.69,73.73,11197.0,66.1865,66.2135,66.1775,66.2135,11197.0
2017-10-18 10:30:00,73.73,73.82,73.73,73.81,51375.0,66.2135,66.2943,66.2135,66.2853,51375.0
2017-10-18 10:35:00,73.81,73.81,73.78,73.81,7399.0,66.2853,66.2853,66.2584,66.2853,7399.0
2017-10-18 10:40:00,73.82,73.93,73.81,73.92,12176.0,66.2943,66.3931,66.2853,66.3841,12176.0
2017-10-18 10:45:00,73.92,73.94,73.9,73.9,9763.0,66.3841,66.4021,66.3661,66.3661,9763.0
2017-10-18 10:50:00,73.9,73.91,73.83,73.88,14626.0,66.3661,66.3751,66.3033,66.3482,14626.0
2017-10-18 10:55:00,73.89,73.9,73.86,73.89,9912.0,66.3572,66.3661,66.3302,66.3572,9912.0
2017-10-18 11:00:00,73.89,73.96,73.89,73.91,11007.0,66.3572,66.42,66.3572,66.3751,11007.0
2017-10-18 11:05:00,73.9,73.91,73.8,73.83,26577.0,66.3661,66.3751,66.2763,66.3033,26577.0
2017-10-18 11:10:00,73.83,73.87,73.8,73.81,22143.0,66.3033,66.3392,66.2763,66.2853,22143.0
2017-10-18 11:15:00,73.81,73.87,73.76,73.78,14077.0,66.2853,66.3392,66.2404,66.2584,14077.0
2017-10-18 11:20:00,73.81,73.82,73.72,73.73,16329.0,66.2853,66.2943,66.2045,66.2135,16329.0
2017-10-18 11:25:00,73.71,73.78,73.71,73.77,6255.0,66.1955,66.2584,66.1955,66.2494,6255.0
2017-10-18 11:30:00,73.77,73.8,73.77,73.79,15734.0,66.2494,66.2763,66.2494,66.2674,15734.0
2017-10-18 11:35:00,73.8,73.84,73.79,73.84,16661.0,66.2763,66.3123,66.2674,66.3123,16661.0
2017-10-18 11:40:00,73.84,73.85,73.78,73.78,15967.0,66.3123,66.3212,66.2584,66.2584,15967.0
2017-10-18 11:45:00,73.77,73.83,73.76,73.8,6902.0,66.2494,66.3033,66.2404,66.2763,6902.0
2017-10-18 11:50:00,73.79,73.81,73.76,73.76,6882.0,66.2674,66.2853,66.2404,66.2404,6882.0
2017-10-18 11:55:00,73.77,73.81,73.76,73.81,21998.0,66.2494,66.2853,66.2404,66.2853,21998.0
2017-10-18 12:00:00,73.8,73.89,73.79,73.89,3000.0,66.2763,66.3572,66.2674,66.3572,3000.0
2017-10-18 12:05:00,73.89,73.9,73.83,73.83,9194.0,66.3572,66.3661,66.3033,66.3033,9194.0
2017-10-18 12:10:00,73.83,73.84,73.79,73.79,27050.0,66.3033,66.3123,66.2674,66.2674,27050.0
2017-10-18 12:15:00,73.8,73.87,73.79,73.85,15829.0,66.2763,66.3392,66.2674,66.3212,15829.0
2017-10-18 12:20:00,73.86,73.86,73.79,73.8,9279.0,66.3302,66.3302,66.2674,66.2763,9279.0
2017-10-18 12:25:00,73.83,73.83,73.8,73.81,45265.0,66.3033,66.3033,66.2763,66.2853,45265.0
2017-10-18 12:30:00,73.81,73.81,73.75,73.77,30884.0,66.2853,66.2853,66.2314,66.2494,30884.0
2017-10-18 12:35:00,73.77,73.77,73.68,73.68,6411.0,66.2494,66.2494,66.1686,66.1686,6411.0
2017-10-18 12:40:00,73.68,73.71,73.67,73.67,9895.0,66.1686,66.1955,66.1596,66.1596,9895.0
2017-10-18 12:45:00,73.66,73.75,73.65,73.69,9441.0,66.1506,66.2314,66.1416,66.1775,9441.0
2017-10-18 12:50:00,73.7,73.72,73.68,73.69,5174.0,66.1865,66.2045,66.1686,66.1775,5174.0
2017-10-18 12:55:00,73.69,73.72,73.68,73.7,5354.0,66.1775,66.2045,66.1686,66.1865,5354.0
2017-10-18 13:00:00,73.7,73.75,73.7,73.73,6819.0,66.1865,66.2314,66.1865,66.2135,6819.0
2017-10-18 13:05:00,73.73,73.74,73.7,73.7,7952.0,66.2135,66.2225,66.1865,66.1865,7952.0
2017-10-18 13:10:00,73.7,73.75,73.7,73.74,9404.0,66.1865,66.2314,66.1865,66.2225,9404.0
2017-10-18 13:15:00,73.75,73.8,73.73,73.76,15398.0,66.2314,66.2763,66.2135,66.2404,15398.0
2017-10-18 13:20:00,73.77,73.79,73.75,73.76,25123.0,66.2494,66.2674,66.2314,66.2404,25123.0
2017-10-18 13:25:00,73.77,73.8,73.73,73.74,11333.0,66.2494,66.2763,66.2135,66.2225,11333.0
2017-10-18 13:30:00,73.75,73.79,73.74,73.79,10235.0,66.2314,66.2674,66.2225,66.2674,10235.0
2017-10-18 13:35:00,73.79,73.84,73.79,73.83,5022.0,66.2674,66.3123,66.2674,66.3033,5022.0
2017-10-18 13:40:00,73.84,73.9,73.82,73.89,12279.0,66.3123,66.3661,66.2943,66.3572,12279.0
2017-10-18 13:45:00,73.89,73.91,73.87,73.9,19971.0,66.3572,66.3751,66.3392,66.3661,19971.0
2017-10-18 13:50:00,73.89,74.01,73.89,74.01,28129.0,66.3572,66.4649,66.3572,66.4649,28129.0
2017-10-18 13:55:00,74.02,74.07,74.0,74.0,15902.0,66.4739,66.5188,66.4559,66.4559,15902.0
2017-10-18 14:00:00,74.0,74.04,74.0,74.04,13172.0,66.4559,66.4919,66.4559,66.4919,13172.0
2017-10-18 14:05:00,74.03,74.04,73.99,74.0,12006.0,66.4829,66.4919,66.447,66.4559,12006.0
2017-10-18 14:10:00,74.0,74.0,73.97,73.98,11182.0,66.4559,66.4559,66.429,66.438,11182.0
2017-10-18 14:15:00,73.98,74.03,73.98,74.01,15499.0,66.438,66.4829,66.438,66.4649,15499.0
2017-10-18 14:20:00,74.02,74.03,73.99,74.0,13553.0,66.4739,66.4829,66.447,66.4559,13553.0
2017-10-18 14:25:00,73.99,74.01,73.97,73.99,12753.0,66.447,66.4649,66.429,66.447,12753.0
2017-10-18 14:30:00,73.99,74.03,73.99,74.03,11787.0,66.447,66.4829,66.447,66.4829,11787.0
2017-10-18 14:35:00,74.03,74.04,74.01,74.02,19969.0,66.4829,66.4919,66.4649,66.4739,19969.0
2017-10-18 14:40:00,74.02,74.04,74.02,74.03,10839.0,66.4739,66.4919,66.4739,66.4829,10839.0
2017-10-18 14:45:00,74.04,74.04,74.01,74.03,29586.0,66.4919,66.4919,66.4649,66.4829,29586.0
2017-10-18 14:50:00,74.04,74.04,73.99,74.0,21193.0,66.4919,66.4919,66.447,66.4559,21193.0
2017-10-18 14:55:00,74.01,74.02,74.0,74.0,15937.0,66.4649,66.4739,66.4559,66.4559,15937.0
2017-10-18 15:00:00,74.01,74.06,74.0,74.06,15489.0,66.4649,66.5098,66.4559,66.5098,15489.0
2017-10-18 15:05:00,74.07,74.15,74.06,74.13,33526.0,66.5188,66.5907,66.5098,66.5727,33526.0
2017-10-18 15:10:00,74.13,74.16,74.11,74.13,21223.0,66.5727,66.5996,66.5547,66.5727,21223.0
2017-10-18 15:15:00,74.14,74.19,74.12,74.19,40910.0,66.5817,66.6266,66.5637,66.6266,40910.0
2017-10-18 15:20:00,74.19,74.19,74.14,74.14,39069.0,66.6266,66.6266,66.5817,66.5817,39069.0
2017-10-18 15:25:00,74.15,74.17,74.09,74.12,23850.0,66.5907,66.6086,66.5368,66.5637,23850.0
2017-10-18 15:30:00,74.11,74.13,74.08,74.09,27840.0,66.5547,66.5727,66.5278,66.5368,27840.0
2017-10-18 15:35:00,74.09,74.1,74.02,74.05,36654.0,66.5368,66.5458,66.4739,66.5008,36654.0
2017-10-18 15:40:00,74.04,74.1,74.01,74.01,64281.0,66.4919,66.5458,66.4649,66.4649,64281.0
2017-10-18 15:45:00,74.02,74.02,73.97,74.0,34576.0,66.4739,66.4739,66.429,66.4559,34576.0
2017-10-18 15:50:00,74.0,74.0,73.96,73.97,65069.0,66.4559,66.4559,66.42,66.429,65069.0
2017-10-18 15:55:00,73.97,74.0,73.93,73.93,177584.0,66.429,66.4559,66.3931,66.3931,177584.0
2017-10-19 09:30:00,73.58,73.94,73.42,73.94,42711.0,66.0788,66.4021,65.9351,66.4021,42711.0
2017-10-19 09:35:00,73.93,73.95,73.81,73.95,15130.0,66.3931,66.411,66.2853,66.411,15130.0
2017-10-19 09:40:00,73.92,73.95,73.76,73.84,12105.0,66.3841,66.411,66.2404,66.3123,12105.0
2017-10-19 09:45:00,73.88,73.88,73.72,73.76,12908.0,66.3482,66.3482,66.2045,66.2404,12908.0
2017-10-19 09:50:00,73.77,73.98,73.73,73.9,25980.0,66.2494,66.438,66.2135,66.3661,25980.0
2017-10-19 09:55:00,73.87,73.92,73.76,73.92,18399.0,66.3392,66.3841,66.2404,66.3841,18399.0
2017-10-19 10:00:00,73.91,73.93,73.8,73.93,14404.0,66.3751,66.3931,66.2763,66.3931,14404.0
2017-10-19 10:05:00,73.93,74.0,73.91,74.0,9735.0,66.3931,66.4559,66.3751,66.4559,9735.0
2017-10-19 10:10:00,74.0,74.01,73.91,73.98,20769.0,66.4559,66.4649,66.3751,66.438,20769.0
2017-10-19 10:15:00,74.0,74.15,73.99,74.09,39985.0,66.4559,66.5907,66.447,66.5368,39985.0
2017-10-19 10:20:00,74.09,74.2,74.09,74.17,16397.0,66.5368,66.6356,66.5368,66.6086,16397.0
2017-10-19 10:25:00,74.17,74.21,74.14,74.21,15718.0,66.6086,66.6445,66.5817,66.6445,15718.0
2017-10-19 10:30:00,74.2,74.25,74.18,74.2,15349.0,66.6356,66.6805,66.6176,66.6356,15349.0
2017-10-19 10:35:00,74.2,74.25,74.16,74.22,22873.0,66.6356,66.6805,66.5996,66.6535,22873.0
2017-10-19 10:40:00,74.22,74.22,74.18,74.2,12174.0,66.6535,66.6535,66.6176,66.6356,12174.0
2017-10-19 10:45:00,74.21,74.23,74.15,74.22,15386.0,66.6445,66.6625,66.5907,66.6535,15386.0
2017-10-19 10:50:00,74.23,74.35,74.23,74.34,12034.0,66.6625,66.7703,66.6625,66.7613,12034.0
2017-10-19 10:55:00,74.34,74.37,74.3,74.33,11581.0,66.7613,66.7882,66.7254,66.7523,11581.0
2017-10-19 11:00:00,74.33,74.35,74.33,74.34,9920.0,66.7523,66.7703,66.7523,66.7613,9920.0
2017-10-19 11:05:00,74.34,74.37,74.34,74.36,12576.0,66.7613,66.7882,66.7613,66.7792,12576.0
2017-10-19 11:10:00,74.36,74.39,74.34,74.38,10066.0,66.7792,66.8062,66.7613,66.7972,10066.0
2017-10-19 11:15:00,74.38,74.39,74.32,74.32,13551.0,66.7972,66.8062,66.7433,66.7433,13551.0
2017-10-19 11:20:00,74.32,74.36,74.29,74.34,11211.0,66.7433,66.7792,66.7164,66.7613,11211.0
2017-10-19 11:25:00,74.33,74.35,74.28,74.31,18988.0,66.7523,66.7703,66.7074,66.7343,18988.0
2017-10-19 11:30:00,74.32,74.34,74.25,74.31,10174.0,66.7433,66.7613,66.6805,66.7343,10174.0
2017-10-19 11:35:00,74.31,74.34,74.3,74.3,9032.0,66.7343,66.7613,66.7254,66.7254,9032.0
2017-10-19 11:40:00,74.29,74.3,74.24,74.24,10355.0,66.7164,66.7254,66.6715,66.6715,10355.0
2017-10-19 11:45:00,74.23,74.26,74.23,74.24,10177.0,66.6625,66.6894,66.6625,66.6715,10177.0
2017-10-19 11:50:00,74.25,74.3,74.24,74.29,16343.0,66.6805,66.7254,66.6715,66.7164,16343.0
2017-10-19 11:55:00,74.28,74.28,74.22,74.23,9096.0,66.7074,66.7074,66.6535,66.6625,9096.0
2017-10-19 12:00:00,74.25,74.25,74.16,74.19,13505.0,66.6805,66.6805,66.5996,66.6266,13505.0
2017-10-19 12:05:00,74.19,74.2,74.16,74.19,8403.0,66.6266,66.6356,66.5996,66.6266,8403.0
2017-10-19 12:10:00,74.2,74.24,74.18,74.18,12054.0,66.6356,66.6715,66.6176,66.6176,12054.0
2017-10-19 12:15:00,74.19,74.22,74.19,74.22,6461.0,66.6266,66.6535,66.6266,66.6535,6461.0
2017-10-19 12:20:00,74.21,74.21,74.2,74.2,3091.0,66.6445,66.6445,66.6356,66.6356,3091.0
2017-10-19 12:25:00,74.2,74.23,74.2,74.2,12201.0,66.6356,66.6625,66.6356,66.6356,12201.0
2017-10-19 12:30:00,74.2,74.2,74.16,74.18,7363.0,66.6356,66.6356,66.5996,66.6176,7363.0
2017-10-19 12:35:00,74.18,74.18,74.12,74.12,6152.0,66.6176,66.6176,66.5637,66.5637,6152.0
2017-10-19 12:40:00,74.13,74.14,74.11,74.11,6800.0,66.5727,66.5817,66.5547,66.5547,6800.0
2017-10-19 12:45:00,74.12,74.15,74.11,74.15,3242.0,66.5637,66.5907,66.5547,66.5907,3242.0
2017-10-19 12:50:00,74.15,74.21,74.15,74.19,24399.0,66.5907,66.6445,66.5907,66.6266,24399.0
2017-10-19 12:55:00,74.19,74.19,74.14,74.15,17858.0,66.6266,66.6266,66.5817,66.5907,17858.0
2017-10-19 13:00:00,74.15,74.26,74.15,74.25,12788.0,66.5907,66.6894,66.5907,66.6805,12788.0
2017-10-19 13:05:00,74.25,74.26,74.23,74.23,13463.0,66.6805,66.6894,66.6625,66.6625,13463.0
2017-10-19 13:10:00,74.22,74.24,74.22,74.23,3826.0,66.6535,66.6715,66.6535,66.6625,3826.0
2017-10-19 13:15:00,74.22,74.27,74.21,74.26,8953.0,66.6535,66.6984,66.6445,66.6894,8953.0
2017-10-19 13:20:00,74.26,74.27,74.25,74.27,2408.0,66.6894,66.6984,66.6805,66.6984,2408.0
2017-10-19 13:25:00,74.26,74.32,74.26,74.31,11506.0,66.6894,66.7433,66.6894,66.7343,11506.0
2017-10-19 13:30:00,74.31,74.31,74.29,74.29,4173.0,66.7343,66.7343,66.7164,66.7164,4173.0
2017-10-19 13:35:00,74.29,74.29,74.28,74.29,2705.0,66.7164,66.7164,66.7074,66.7164,2705.0
2017-10-19 13:40:00,74.3,74.33,74.29,74.33,7148.0,66.7254,66.7523,66.7164,66.7523,7148.0
2017-10-19 13:45:00,74.33,74.34,74.28,74.28,9900.0,66.7523,66.7613,66.7074,66.7074,9900.0
2017-10-19 13:50:00,74.29,74.31,74.27,74.29,7154.0,66.7164,66.7343,66.6984,66.7164,7154.0
2017-10-19 13:55:00,74.29,74.33,74.28,74.33,10370.0,66.7164,66.7523,66.7074,66.7523,10370.0
2017-10-19 14:00:00,74.33,74.39,74.33,74.39,12677.0,66.7523,66.8062,66.7523,66.8062,12677.0
2017-10-19 14:05:00,74.4,74.4,74.36,74.36,9979.0,66.8152,66.8152,66.7792,66.7792,9979.0
2017-10-19 14:10:00,74.37,74.4,74.36,74.39,9055.0,66.7882,66.8152,66.7792,66.8062,9055.0
2017-10-19 14:15:00,74.4,74.43,74.38,74.43,9534.0,66.8152,66.8421,66.7972,66.8421,9534.0
2017-10-19 14:20:00,74.42,74.44,74.41,74.43,6192.0,66.8331,66.8511,66.8241,66.8421,6192.0
2017-10-19 14:25:00,74.42,74.42,74.36,74.36,13681.0,66.8331,66.8331,66.7792,66.7792,13681.0
2017-10-19 14:30:00,74.36,74.4,74.35,74.36,13058.0,66.7792,66.8152,66.7703,66.7792,13058.0
2017-10-19 14:35:00,74.37,74.43,74.37,74.42,19884.0,66.7882,66.8421,66.7882,66.8331,19884.0
2017-10-19 14:40:00,74.42,74.47,74.41,74.46,11445.0,66.8331,66.878,66.8241,66.869,11445.0
2017-10-19 14:45:00,74.46,74.46,74.42,74.42,14461.0,66.869,66.869,66.8331,66.8331,14461.0
2017-10-19 14:50:00,74.42,74.43,74.41,74.41,11303.0,66.8331,66.8421,66.8241,66.8241,11303.0
2017-10-19 14:55:00,74.42,74.42,74.36,74.37,14817.0,66.8331,66.8331,66.7792,66.7882,14817.0
2017-10-19 15:00:00,74.38,74.38,74.35,74.38,10051.0,66.7972,66.7972,66.7703,66.7972,10051.0
2017-10-19 15:05:00,74.39,74.4,74.35,74.36,14149.0,66.8062,66.8152,66.7703,66.7792,14149.0
2017-10-19 15:10:00,74.37,74.41,74.37,74.38,23995.0,66.7882,66.8241,66.7882,66.7972,23995.0
2017-10-19 15:15:00,74.39,74.4,74.36,74.37,12872.0,66.8062,66.8152,66.7792,66.7882,12872.0
2017-10-19 15:20:00,74.37,74.38,74.31,74.31,19834.0,66.7882,66.7972,66.7343,66.7343,19834.0
2017-10-19 15:25:00,74.31,74.35,74.29,74.29,23393.0,66.7343,66.7703,66.7164,66.7164,23393.0
2017-10-19 15:30:00,74.29,74.29,74.19,74.19,34370.0,66.7164,66.7164,66.6266,66.6266,34370.0
2017-10-19 15:35:00,74.2,74.2,74.15,74.18,41415.0,66.6356,66.6356,66.5907,66.6176,41415.0
2017-10-19 15:40:00,74.18,74.19,74.1,74.14,32200.0,66.6176,66.6266,66.5458,66.5817,32200.0
2017-10-19 15:45:00,74.14,74.17,74.13,74.16,30231.0,66.5817,66.6086,66.5727,66.5996,30231.0
2017-10-19 15:50:00,74.17,74.19,74.15,74.16,46881.0,66.6086,66.6266,66.5907,66.5996,46881.0
2017-10-19 15:55:00,74.16,74.27,74.16,74.27,96692.0,66.5996,66.6984,66.5996,66.6984,96692.0
2017-10-20 09:30:00,74.42,74.63,74.27,74.54,148651.0,66.8331,67.0217,66.6984,66.9409,148651.0
2017-10-20 09:35:00,74.54,74.54,74.3,74.33,13591.0,66.9409,66.9409,66.7254,66.7523,13591.0
2017-10-20 09:40:00,74.35,74.43,74.33,74.39,10906.0,66.7703,66.8421,66.7523,66.8062,10906.0
2017-10-20 09:45:00,74.37,74.37,74.31,74.34,17582.0,66.7882,66.7882,66.7343,66.7613,17582.0
2017-10-20 09:50:00,74.35,74.37,74.29,74.3,24024.0,66.7703,66.7882,66.7164,66.7254,24024.0
2017-10-20 09:55:00,74.3,74.33,74.29,74.29,11495.0,66.7254,66.7523,66.7164,66.7164,11495.0
2017-10-20 10:00:00,74.3,74.37,74.28,74.34,21709.0,66.7254,66.7882,66.7074,66.7613,21709.0
2017-10-20 10:05:00,74.33,74.33,74.27,74.27,14671.0,66.7523,66.7523,66.6984,66.6984,14671.0
2017-10-20 10:10:00,74.28,74.29,74.21,74.25,97358.0,66.7074,66.7164,66.6445,66.6805,97358.0
2017-10-20 10:15:00,74.25,74.32,74.24,74.28,46523.0,66.6805,66.7433,66.6715,66.7074,46523.0
2017-10-20 10:20:00,74.29,74.3,74.25,74.27,20949.0,66.7164,66.7254,66.6805,66.6984,20949.0
2017-10-20 10:25:00,74.27,74.27,74.21,74.25,44957.0,66.6984,66.6984,66.6445,66.6805,44957.0
2017-10-20 10:30:00,74.26,74.27,74.25,74.25,14515.0,66.6894,66.6984,66.6805,66.6805,14515.0
2017-10-20 10:35:00,74.25,74.27,74.25,74.27,21206.0,66.6805,66.6984,66.6805,66.6984,21206.0
2017-10-20 10:40:00,74.26,74.27,74.24,74.24,16741.0,66.6894,66.6984,66.6715,66.6715,16741.0
2017-10-20 10:45:00,74.24,74.25,74.19,74.2,12310.0,66.6715,66.6805,66.6266,66.6356,12310.0
2017-10-20 10:50:00,74.2,74.26,74.2,74.25,8965.0,66.6356,66.6894,66.6356,66.6805,8965.0
2017-10-20 10:55:00,74.25,74.26,74.23,74.23,13678.0,66.6805,66.6894,66.6625,66.6625,13678.0
2017-10-20 11:00:00,74.23,74.27,74.23,74.27,12057.0,66.6625,66.6984,66.6625,66.6984,12057.0
2017-10-20 11:05:00,74.27,74.27,74.26,74.27,26641.0,66.6984,66.6984,66.6894,66.6984,26641.0
2017-10-20 11:10:00,74.26,74.3,74.25,74.26,30709.0,66.6894,66.7254,66.6805,66.6894,30709.0
2017-10-20 11:15:00,74.26,74.29,74.26,74.29,6047.0,66.6894,66.7164,66.6894,66.7164,6047.0
2017-10-20 11:20:00,74.29,74.36,74.29,74.34,28797.0,66.7164,66.7792,66.7164,66.7613,28797.0
2017-10-20 11:25:00,74.34,74.35,74.27,74.3,20524.0,66.7613,66.7703,66.6984,66.7254,20524.0
2017-10-20 11:30:00,74.3,74.3,74.26,74.28,19630.0,66.7254,66.7254,66.6894,66.7074,19630.0
2017-10-20 11:35:00,74.28,74.3,74.27,74.29,27087.0,66.7074,66.7254,66.6984,66.7164,27087.0
2017-10-20 11:40:00,74.28,74.29,74.26,74.26,18185.0,66.7074,66.7164,66.6894,66.6894,18185.0
2017-10-20 11:45:00,74.26,74.29,74.26,74.29,12994.0,66.6894,66.7164,66.6894,66.7164,12994.0
2017-10-20 11:50:00,74.29,74.3,74.27,74.27,25282.0,66.7164,66.7254,66.6984,66.6984,25282.0
2017-10-20 11:55:00,74.27,74.3,74.27,74.28,11673.0,66.6984,66.7254,66.6984,66.7074,11673.0
2017-10-20 12:00:00,74.29,74.3,74.26,74.28,14959.0,66.7164,66.7254,66.6894,66.7074,14959.0
2017-10-20 12:05:00,74.28,74.29,74.26,74.28,16518.0,66.7074,66.7164,66.6894,66.7074,16518.0
2017-10-20 12:10:00,74.28,74.29,74.27,74.28,8481.0,66.7074,66.7164,66.6984,66.7074,8481.0
2017-10-20 12:15:00,74.28,74.28,74.27,74.27,1334.0,66.7074,66.7074,66.6984,66.6984,1334.0
2017-10-20 12:20:00,74.28,74.28,74.26,74.26,12879.0,66.7074,66.7074,66.6894,66.6894,12879.0
2017-10-20 12:25:00,74.26,74.26,74.25,74.26,5731.0,66.6894,66.6894,66.6805,66.6894,5731.0
2017-10-20 12:30:00,74.25,74.27,74.25,74.26,15636.0,66.6805,66.6984,66.6805,66.6894,15636.0
2017-10-20 12:35:00,74.25,74.26,74.25,74.26,10657.0,66.6805,66.6894,66.6805,66.6894,10657.0
2017-10-20 12:40:00,74.26,74.26,74.23,74.23,13830.0,66.6894,66.6894,66.6625,66.6625,13830.0
2017-10-20 12:45:00,74.24,74.26,74.24,74.25,6183.0,66.6715,66.6894,66.6715,66.6805,6183.0
2017-10-20 12:50:00,74.25,74.26,74.24,74.26,7057.0,66.6805,66.6894,66.6715,66.6894,7057.0
2017-10-20 12:55:00,74.26,74.26,74.25,74.26,24942.0,66.6894,66.6894,66.6805,66.6894,24942.0
2017-10-20 13:00:00,74.26,74.26,74.25,74.26,12699.0,66.6894,66.6894,66.6805,66.6894,12699.0
2017-10-20 13:05:00,74.26,74.31,74.25,74.31,16703.0,66.6894,66.7343,66.6805,66.7343,16703.0
2017-10-20 13:10:00,74.31,74.32,74.29,74.31,26493.0,66.7343,66.7433,66.7164,66.7343,26493.0
2017-10-20 13:15:00,74.31,74.4,74.3,74.39,42950.0,66.7343,66.8152,66.7254,66.8062,42950.0
2017-10-20 13:20:00,74.39,74.42,74.38,74.42,10599.0,66.8062,66.8331,66.7972,66.8331,10599.0
2017-10-20 13:25:00,74.42,74.5,74.42,74.48,13293.0,66.8331,66.905,66.8331,66.887,13293.0
2017-10-20 13:30:00,74.49,74.5,74.48,74.48,10789.0,66.896,66.905,66.887,66.887,10789.0
2017-10-20 13:35:00,74.48,74.5,74.48,74.5,13064.0,66.887,66.905,66.887,66.905,13064.0
2017-10-20 13:40:00,74.5,74.5,74.43,74.44,21898.0,66.905,66.905,66.8421,66.8511,21898.0
2017-10-20 13:45:00,74.44,74.54,74.43,74.5,37059.0,66.8511,66.9409,66.8421,66.905,37059.0
2017-10-20 13:50:00,74.49,74.49,74.45,74.45,8395.0,66.896,66.896,66.8601,66.8601,8395.0
2017-10-20 13:55:00,74.45,74.46,74.44,74.45,9259.0,66.8601,66.869,66.8511,66.8601,9259.0
2017-10-20 14:00:00,74.45,74.49,74.45,74.46,40919.0,66.8601,66.896,66.8601,66.869,40919.0
2017-10-20 14:05:00,74.47,74.5,74.46,74.48,9352.0,66.878,66.905,66.869,66.887,9352.0
2017-10-20 14:10:00,74.48,74.49,74.46,74.46,6123.0,66.887,66.896,66.869,66.869,6123.0
2017-10-20 14:15:00,74.46,74.48,74.46,74.48,5136.0,66.869,66.887,66.869,66.887,5136.0
2017-10-20 14:20:00,74.49,74.56,74.47,74.54,7603.0,66.896,66.9589,66.878,66.9409,7603.0
2017-10-20 14:25:00,74.55,74.63,74.55,74.62,11663.0,66.9499,67.0217,66.9499,67.0127,11663.0
2017-10-20 14:30:00,74.62,74.66,74.61,74.66,7627.0,67.0127,67.0487,67.0038,67.0487,7627.0
2017-10-20 14:35:00,74.65,74.65,74.57,74.58,10164.0,67.0397,67.0397,66.9678,66.9768,10164.0
2017-10-20 14:40:00,74.58,74.59,74.54,74.55,6171.0,66.9768,66.9858,66.9409,66.9499,6171.0
2017-10-20 14:45:00,74.56,74.57,74.54,74.55,6521.0,66.9589,66.9678,66.9409,66.9499,6521.0
2017-10-20 14:50:00,74.54,74.56,74.52,74.52,12898.0,66.9409,66.9589,66.9229,66.9229,12898.0
2017-10-20 14:55:00,74.51,74.54,74.51,74.54,8221.0,66.914,66.9409,66.914,66.9409,8221.0
2017-10-20 15:00:00,74.54,74.54,74.52,74.52,28053.0,66.9409,66.9409,66.9229,66.9229,28053.0
2017-10-20 15:05:00,74.52,74.52,74.47,74.47,66410.0,66.9229,66.9229,66.878,66.878,66410.0
2017-10-20 15:10:00,74.47,74.55,74.46,74.53,75009.0,66.878,66.9499,66.869,66.9319,75009.0
2017-10-20 15:15:00,74.54,74.54,74.53,74.53,5123.0,66.9409,66.9409,66.9319,66.9319,5123.0
2017-10-20 15:20:00,74.53,74.54,74.47,74.49,16572.0,66.9319,66.9409,66.878,66.896,16572.0
2017-10-20 15:25:00,74.49,74.5,74.45,74.45,22347.0,66.896,66.905,66.8601,66.8601,22347.0
2017-10-20 15:30:00,74.45,74.48,74.45,74.48,16675.0,66.8601,66.887,66.8601,66.887,16675.0
2017-10-20 15:35:00,74.48,74.51,74.47,74.5,15767.0,66.887,66.914,66.878,66.905,15767.0
2017-10-20 15:40:00,74.49,74.57,74.49,74.56,33934.0,66.896,66.9678,66.896,66.9589,33934.0
2017-10-20 15:45:00,74.55,74.56,74.52,74.52,27308.0,66.9499,66.9589,66.9229,66.9229,27308.0
2017-10-20 15:50:00,74.53,74.73,74.53,74.71,117425.0,66.9319,67.1115,66.9319,67.0936,117425.0
2017-10-20 15:55:00,74.7,74.8,74.7,74.8,186419.0,67.0846,67.1744,67.0846,67.1744,186419.0
2017-10-23 09:30:00,75.01,75.01,74.78,74.81,46368.0,67.363,67.363,67.1564,67.1834,46368.0
2017-10-23 09:35:00,74.81,74.82,74.77,74.77,7062.0,67.1834,67.1923,67.1474,67.1474,7062.0
2017-10-23 09:40:00,74.78,74.81,74.71,74.71,12822.0,67.1564,67.1834,67.0936,67.0936,12822.0
2017-10-23 09:45:00,74.69,74.78,74.69,74.76,8840.0,67.0756,67.1564,67.0756,67.1385,8840.0
2017-10-23 09:50:00,74.76,74.84,74.76,74.82,15094.0,67.1385,67.2103,67.1385,67.1923,15094.0
2017-10-23 09:55:00,74.82,74.84,74.82,74.82,11739.0,67.1923,67.2103,67.1923,67.1923,11739.0
2017-10-23 10:00:00,74.82,74.82,74.79,74.8,14617.0,67.1923,67.1923,67.1654,67.1744,14617.0
2017-10-23 10:05:00,74.8,74.81,74.71,74.72,50694.0,67.1744,67.1834,67.0936,67.1025,50694.0
2017-10-23 10:10:00,74.72,74.76,74.68,74.7,12443.0,67.1025,67.1385,67.0666,67.0846,12443.0
2017-10-23 10:15:00,74.71,74.71,74.64,74.67,7249.0,67.0936,67.0936,67.0307,67.0576,7249.0
2017-10-23 10:20:00,74.66,74.68,74.62,74.64,9669.0,67.0487,67.0666,67.0127,67.0307,9669.0
2017-10-23 10:25:00,74.63,74.64,74.53,74.62,12339.0,67.0217,67.0307,66.9319,67.0127,12339.0
2017-10-23 10:30:00,74.64,74.68,74.64,74.65,26464.0,67.0307,67.0666,67.0307,67.0397,26464.0
2017-10-23 10:35:00,74.65,74.69,74.64,74.67,12458.0,67.0397,67.0756,67.0307,67.0576,12458.0
2017-10-23 10:40:00,74.67,74.68,74.64,74.65,10615.0,67.0576,67.0666,67.0307,67.0397,10615.0
2017-10-23 10:45:00,74.65,74.69,74.64,74.69,12963.0,67.0397,67.0756,67.0307,67.0756,12963.0
2017-10-23 10:50:00,74.69,74.72,74.68,74.69,7747.0,67.0756,67.1025,67.0666,67.0756,7747.0
2017-10-23 10:55:00,74.69,74.69,74.65,74.65,13337.0,67.0756,67.0756,67.0397,67.0397,13337.0
2017-10-23 11:00:00,74.66,74.72,74.65,74.69,13035.0,67.0487,67.1025,67.0397,67.0756,13035.0
2017-10-23 11:05:00,74.7,74.76,74.69,74.72,38883.0,67.0846,67.1385,67.0756,67.1025,38883.0
2017-10-23 11:10:00,74.72,74.72,74.58,74.58,16155.0,67.1025,67.1025,66.9768,66.9768,16155.0
2017-10-23 11:15:00,74.58,74.61,74.58,74.58,10246.0,66.9768,67.0038,66.9768,66.9768,10246.0
2017-10-23 11:20:00,74.58,74.62,74.58,74.61,15336.0,66.9768,67.0127,66.9768,67.0038,15336.0
2017-10-23 11:25:00,74.61,74.66,74.61,74.63,21925.0,67.0038,67.0487,67.0038,67.0217,21925.0
2017-10-23 11:30:00,74.63,74.65,74.58,74.65,19640.0,67.0217,67.0397,66.9768,67.0397,19640.0
2017-10-23 11:35:00,74.65,74.68,74.6,74.61,19817.0,67.0397,67.0666,66.9948,67.0038,19817.0
2017-10-23 11:40:00,74.6,74.72,74.59,74.72,15515.0,66.9948,67.1025,66.9858,67.1025,15515.0
2017-10-23 11:45:00,74.72,74.74,74.68,74.73,14030.0,67.1025,67.1205,67.0666,67.1115,14030.0
2017-10-23 11:50:00,74.74,74.74,74.72,74.73,10181.0,67.1205,67.1205,67.1025,67.1115,10181.0
2017-10-23 11:55:00,74.72,74.76,74.71,74.74,17493.0,67.1025,67.1385,67.0936,67.1205,17493.0
2017-10-23 12:00:00,74.75,74.76,74.72,74.74,7028.0,67.1295,67.1385,67.1025,67.1205,7028.0
2017-10-23 12:05:00,74.74,74.75,74.72,74.73,6278.0,67.1205,67.1295,67.1025,67.1115,6278.0
2017-10-23 12:10:00,74.72,74.72,74.69,74.7,5518.0,67.1025,67.1025,67.0756,67.0846,5518.0
2017-10-23 12:15:00,74.7,74.7,74.65,74.67,10769.0,67.0846,67.0846,67.0397,67.0576,10769.0
2017-10-23 12:20:00,74.67,74.71,74.67,74.71,5800.0,67.0576,67.0936,67.0576,67.0936,5800.0
2017-10-23 12:25:00,74.71,74.71,74.69,74.7,5907.0,67.0936,67.0936,67.0756,67.0846,5907.0
2017-10-23 12:30:00,74.7,74.75,74.69,74.71,16119.0,67.0846,67.1295,67.0756,67.0936,16119.0
2017-10-23 12:35:00,74.72,74.72,74.68,74.68,3942.0,67.1025,67.1025,67.0666,67.0666,3942.0
2017-10-23 12:40:00,74.68,74.7,74.67,74.7,6936.0,67.0666,67.0846,67.0576,67.0846,6936.0
2017-10-23 12:45:00,74.69,74.69,74.67,74.67,6084.0,67.0756,67.0756,67.0576,67.0576,6084.0
2017-10-23 12:50:00,74.67,74.68,74.66,74.67,6698.0,67.0576,67.0666,67.0487,67.0576,6698.0
2017-10-23 12:55:00,74.66,74.69,74.66,74.68,6645.0,67.0487,67.0756,67.0487,67.0666,6645.0
2017-10-23 13:00:00,74.67,74.68,74.64,74.65,4507.0,67.0576,67.0666,67.0307,67.0397,4507.0
2017-10-23 13:05:00,74.65,74.68,74.65,74.68,7499.0,67.0397,67.0666,67.0397,67.0666,7499.0
2017-10-23 13:10:00,74.68,74.68,74.64,74.64,4672.0,67.0666,67.0666,67.0307,67.0307,4672.0
2017-10-23 13:15:00,74.63,74.65,74.62,74.62,4734.0,67.0217,67.0397,67.0127,67.0127,4734.0
2017-10-23 13:20:00,74.61,74.68,74.6,74.67,20028.0,67.0038,67.0666,66.9948,67.0576,20028.0
2017-10-23 13:25:00,74.67,74.74,74.67,74.72,11285.0,67.0576,67.1205,67.0576,67.1025,11285.0
2017-10-23 13:30:00,74.73,74.77,74.7,74.7,33704.0,67.1115,67.1474,67.0846,67.0846,33704.0
2017-10-23 13:35:00,74.7,74.7,74.63,74.67,65737.0,67.0846,67.0846,67.0217,67.0576,65737.0
2017-10-23 13:40:00,74.67,74.69,74.66,74.68,14551.0,67.0576,67.0756,67.0487,67.0666,14551.0
2017-10-23 13:45:00,74.68,74.69,74.64,74.64,10565.0,67.0666,67.0756,67.0307,67.0307,10565.0
2017-10-23 13:50:00,74.64,74.66,74.63,74.64,19191.0,67.0307,67.0487,67.0217,67.0307,19191.0
2017-10-23 13:55:00,74.64,74.66,74.63,74.65,19872.0,67.0307,67.0487,67.0217,67.0397,19872.0
2017-10-23 14:00:00,74.65,74.7,74.63,74.65,58102.0,67.0397,67.0846,67.0217,67.0397,58102.0
2017-10-23 14:05:00,74.65,74.65,74.59,74.59,30057.0,67.0397,67.0397,66.9858,66.9858,30057.0
2017-10-23 14:10:00,74.6,74.63,74.59,74.62,24437.0,66.9948,67.0217,66.9858,67.0127,24437.0
2017-10-23 14:15:00,74.61,74.67,74.59,74.59,79535.0,67.0038,67.0576,66.9858,66.9858,79535.0
2017-10-23 14:20:00,74.59,74.61,74.58,74.59,31211.0,66.9858,67.0038,66.9768,66.9858,31211.0
2017-10-23 14:25:00,74.59,74.64,74.58,74.64,45218.0,66.9858,67.0307,66.9768,67.0307,45218.0
2017-10-23 14:30:00,74.64,74.74,74.62,74.71,42060.0,67.0307,67.1205,67.0127,67.0936,42060.0
2017-10-23 14:35:00,74.71,74.71,74.67,74.68,36068.0,67.0936,67.0936,67.0576,67.0666,36068.0
2017-10-23 14:40:00,74.69,74.71,74.69,74.69,27151.0,67.0756,67.0936,67.0756,67.0756,27151.0
2017-10-23 14:45:00,74.7,74.7,74.6,74.6,22857.0,67.0846,67.0846,66.9948,66.9948,22857.0
2017-10-23 14:50:00,74.61,74.82,74.6,74.78,76046.0,67.0038,67.1923,66.9948,67.1564,76046.0
2017-10-23 14:55:00,74.78,74.79,74.7,74.72,22378.0,67.1564,67.1654,67.0846,67.1025,22378.0
2017-10-23 15:00:00,74.72,74.72,74.69,74.7,16634.0,67.1025,67.1025,67.0756,67.0846,16634.0
2017-10-23 15:05:00,74.7,74.7,74.66,74.7,21915.0,67.0846,67.0846,67.0487,67.0846,21915.0
2017-10-23 15:10:00,74.69,74.69,74.65,74.67,33723.0,67.0756,67.0756,67.0397,67.0576,33723.0
2017-10-23 15:15:00,74.66,74.69,74.65,74.65,20463.0,67.0487,67.0756,67.0397,67.0397,20463.0
2017-10-23 15:20:00,74.64,74.65,74.6,74.62,60402.0,67.0307,67.0397,66.9948,67.0127,60402.0
2017-10-23 15:25:00,74.62,74.63,74.56,74.58,66740.0,67.0127,67.0217,66.9589,66.9768,66740.0
2017-10-23 15:30:00,74.59,74.66,74.57,74.57,28959.0,66.9858,67.0487,66.9678,66.9678,28959.0
2017-10-23 15:35:00,74.56,74.59,74.51,74.54,37118.0,66.9589,66.9858,66.914,66.9409,37118.0
2017-10-23 15:40:00,74.54,74.57,74.54,74.56,36076.0,66.9409,66.9678,66.9409,66.9589,36076.0
2017-10-23 15:45:00,74.56,74.58,74.46,74.46,64398.0,66.9589,66.9768,66.869,66.869,64398.0
2017-10-23 15:50:00,74.46,74.46,74.3,74.41,128686.0,66.869,66.869,66.7254,66.8241,128686.0
2017-10-23 15:55:00,74.41,74.43,74.36,74.42,214233.0,66.8241,66.8421,66.7792,66.8331,214233.0
2017-10-24 09:30:00,74.3,74.43,74.17,74.41,55489.0,66.7254,66.8421,66.6086,66.8241,55489.0
2017-10-24 09:35:00,74.48,74.49,74.24,74.28,15891.0,66.887,66.896,66.6715,66.7074,15891.0
2017-10-24 09:40:00,74.26,74.32,74.15,74.16,14809.0,66.6894,66.7433,66.5907,66.5996,14809.0
2017-10-24 09:45:00,74.16,74.22,74.16,74.21,14648.0,66.5996,66.6535,66.5996,66.6445,14648.0
2017-10-24 09:50:00,74.21,74.4,74.19,74.38,39252.0,66.6445,66.8152,66.6266,66.7972,39252.0
2017-10-24 09:55:00,74.37,74.41,74.32,74.37,16153.0,66.7882,66.8241,66.7433,66.7882,16153.0
2017-10-24 10:00:00,74.36,74.42,74.35,74.37,22383.0,66.7792,66.8331,66.7703,66.7882,22383.0
2017-10-24 10:05:00,74.37,74.47,74.37,74.47,28762.0,66.7882,66.878,66.7882,66.878,28762.0
2017-10-24 10:10:00,74.46,74.48,74.41,74.44,25370.0,66.869,66.887,66.8241,66.8511,25370.0
2017-10-24 10:15:00,74.44,74.47,74.39,74.44,35228.0,66.8511,66.878,66.8062,66.8511,35228.0
2017-10-24 10:20:00,74.43,74.44,74.39,74.43,38706.0,66.8421,66.8511,66.8062,66.8421,38706.0
2017-10-24 10:25:00,74.42,74.44,74.39,74.42,40663.0,66.8331,66.8511,66.8062,66.8331,40663.0
2017-10-24 10:30:00,74.42,74.43,74.36,74.36,121729.0,66.8331,66.8421,66.7792,66.7792,121729.0
2017-10-24 10:35:00,74.37,74.41,74.35,74.41,23339.0,66.7882,66.8241,66.7703,66.8241,23339.0
2017-10-24 10:40:00,74.4,74.46,74.39,74.4,30745.0,66.8152,66.869,66.8062,66.8152,30745.0
2017-10-24 10:45:00,74.4,74.41,74.37,74.4,11908.0,66.8152,66.8241,66.7882,66.8152,11908.0
2017-10-24 10:50:00,74.4,74.42,74.38,74.42,25888.0,66.8152,66.8331,66.7972,66.8331,25888.0
2017-10-24 10:55:00,74.42,74.42,74.37,74.37,19459.0,66.8331,66.8331,66.7882,66.7882,19459.0
2017-10-24 11:00:00,74.38,74.42,74.37,74.38,18034.0,66.7972,66.8331,66.7882,66.7972,18034.0
2017-10-24 11:05:00,74.39,74.41,74.37,74.4,12626.0,66.8062,66.8241,66.7882,66.8152,12626.0
2017-10-24 11:10:00,74.4,74.42,74.38,74.38,11691.0,66.8152,66.8331,66.7972,66.7972,11691.0
2017-10-24 11:15:00,74.39,74.39,74.33,74.33,20980.0,66.8062,66.8062,66.7523,66.7523,20980.0
2017-10-24 11:20:00,74.34,74.36,74.3,74.31,18721.0,66.7613,66.7792,66.7254,66.7343,18721.0
2017-10-24 11:25:00,74.31,74.34,74.29,74.3,13243.0,66.7343,66.7613,66.7164,66.7254,13243.0
2017-10-24 11:30:00,74.29,74.3,74.27,74.28,11379.0,66.7164,66.7254,66.6984,66.7074,11379.0
2017-10-24 11:35:00,74.27,74.35,74.27,74.34,11234.0,66.6984,66.7703,66.6984,66.7613,11234.0
2017-10-24 11:40:00,74.34,74.39,74.32,74.36,12956.0,66.7613,66.8062,66.7433,66.7792,12956.0
2017-10-24 11:45:00,74.36,74.39,74.35,74.36,9903.0,66.7792,66.8062,66.7703,66.7792,9903.0
2017-10-24 11:50:00,74.35,74.39,74.35,74.37,9803.0,66.7703,66.8062,66.7703,66.7882,9803.0
2017-10-24 11:55:00,74.37,74.41,74.37,74.4,13811.0,66.7882,66.8241,66.7882,66.8152,13811.0
2017-10-24 12:00:00,74.38,74.39,74.35,74.36,11859.0,66.7972,66.8062,66.7703,66.7792,11859.0
2017-10-24 12:05:00,74.37,74.37,74.35,74.37,5287.0,66.7882,66.7882,66.7703,66.7882,5287.0
2017-10-24 12:10:00,74.37,74.45,74.36,74.4,16139.0,66.7882,66.8601,66.7792,66.8152,16139.0
2017-10-24 12:15:00,74.4,74.4,74.38,74.39,7420.0,66.8152,66.8152,66.7972,66.8062,7420.0
2017-10-24 12:20:00,74.38,74.41,74.38,74.4,10194.0,66.7972,66.8241,66.7972,66.8152,10194.0
2017-10-24 12:25:00,74.4,74.4,74.34,74.37,12817.0,66.8152,66.8152,66.7613,66.7882,12817.0
2017-10-24 12:30:00,74.37,74.38,74.35,74.36,12144.0,66.7882,66.7972,66.7703,66.7792,12144.0
2017-10-24 12:35:00,74.37,74.39,74.37,74.38,6489.0,66.7882,66.8062,66.7882,66.7972,6489.0
2017-10-24 12:40:00,74.39,74.4,74.34,74.34,12413.0,66.8062,66.8152,66.7613,66.7613,12413.0
2017-10-24 12:45:00,74.34,74.36,74.33,74.33,13281.0,66.7613,66.7792,66.7523,66.7523,13281.0
2017-10-24 12:50:00,74.33,74.33,74.26,74.32,17512.0,66.7523,66.7523,66.6894,66.7433,17512.0
2017-10-24 12:55:00,74.32,74.33,74.3,74.3,8409.0,66.7433,66.7523,66.7254,66.7254,8409.0
2017-10-24 13:00:00,74.3,74.3,74.23,74.24,10377.0,66.7254,66.7254,66.6625,66.6715,10377.0
2017-10-24 13:05:00,74.25,74.25,74.17,74.19,11109.0,66.6805,66.6805,66.6086,66.6266,11109.0
2017-10-24 13:10:00,74.18,74.22,74.18,74.2,11577.0,66.6176,66.6535,66.6176,66.6356,11577.0
2017-10-24 13:15:00,74.21,74.22,74.19,74.2,12105.0,66.6445,66.6535,66.6266,66.6356,12105.0
2017-10-24 13:20:00,74.2,74.22,74.19,74.19,7572.0,66.6356,66.6535,66.6266,66.6266,7572.0
2017-10-24 13:25:00,74.19,74.23,74.19,74.22,6665.0,66.6266,66.6625,66.6266,66.6535,6665.0
2017-10-24 13:30:00,74.21,74.21,74.19,74.2,11986.0,66.6445,66.6445,66.6266,66.6356,11986.0
2017-10-24 13:35:00,74.2,74.27,74.19,74.27,10743.0,66.6356,66.6984,66.6266,66.6984,10743.0
2017-10-24 13:40:00,74.27,74.27,74.25,74.25,10359.0,66.6984,66.6984,66.6805,66.6805,10359.0
2017-10-24 13:45:00,74.25,74.26,74.23,74.23,9393.0,66.6805,66.6894,66.6625,66.6625,9393.0
2017-10-24 13:50:00,74.23,74.25,74.2,74.25,14061.0,66.6625,66.6805,66.6356,66.6805,14061.0
2017-10-24 13:55:00,74.25,74.25,74.22,74.23,8551.0,66.6805,66.6805,66.6535,66.6625,8551.0
2017-10-24 14:00:00,74.24,74.24,74.19,74.21,12339.0,66.6715,66.6715,66.6266,66.6445,12339.0
2017-10-24 14:05:00,74.21,74.25,74.21,74.25,8790.0,66.6445,66.6805,66.6445,66.6805,8790.0
2017-10-24 14:10:00,74.25,74.28,74.23,74.28,14699.0,66.6805,66.7074,66.6625,66.7074,14699.0
2017-10-24 14:15:00,74.28,74.37,74.28,74.37,15848.0,66.7074,66.7882,66.7074,66.7882,15848.0
2017-10-24 14:20:00,74.37,74.41,74.36,74.4,21018.0,66.7882,66.8241,66.7792,66.8152,21018.0
2017-10-24 14:25:00,74.4,74.41,74.37,74.39,15966.0,66.8152,66.8241,66.7882,66.8062,15966.0
2017-10-24 14:30:00,74.4,74.41,74.38,74.39,34314.0,66.8152,66.8241,66.7972,66.8062,34314.0
2017-10-24 14:35:00,74.39,74.46,74.39,74.45,24177.0,66.8062,66.869,66.8062,66.8601,24177.0
2017-10-24 14:40:00,74.45,74.47,74.44,74.46,21303.0,66.8601,66.878,66.8511,66.869,21303.0
2017-10-24 14:45:00,74.46,74.46,74.39,74.4,24440.0,66.869,66.869,66.8062,66.8152,24440.0
2017-10-24 14:50:00,74.39,74.41,74.35,74.36,71225.0,66.8062,66.8241,66.7703,66.7792,71225.0
2017-10-24 14:55:00,74.37,74.4,74.37,74.39,19096.0,66.7882,66.8152,66.7882,66.8062,19096.0
2017-10-24 15:00:00,74.39,74.41,74.38,74.41,13835.0,66.8062,66.8241,66.7972,66.8241,13835.0
2017-10-24 15:05:00,74.41,74.44,74.3,74.34,68874.0,66.8241,66.8511,66.7254,66.7613,68874.0
2017-10-24 15:10:00,74.34,74.38,74.32,74.37,31882.0,66.7613,66.7972,66.7433,66.7882,31882.0
2017-10-24 15:15:00,74.37,74.44,74.36,74.4,33149.0,66.7882,66.8511,66.7792,66.8152,33149.0
2017-10-24 15:20:00,74.4,74.58,74.39,74.57,27271.0,66.8152,66.9768,66.8062,66.9678,27271.0
2017-10-24 15:25:00,74.57,74.58,74.5,74.55,18946.0,66.9678,66.9768,66.905,66.9499,18946.0
2017-10-24 15:30:00,74.56,74.57,74.55,74.56,18093.0,66.9589,66.9678,66.9499,66.9589,18093.0
2017-10-24 15:35:00,74.56,74.57,74.54,74.56,18584.0,66.9589,66.9678,66.9409,66.9589,18584.0
2017-10-24 15:40:00,74.56,74.59,74.56,74.56,71847.0,66.9589,66.9858,66.9589,66.9589,71847.0
2017-10-24 15:45:00,74.56,74.57,74.52,74.52,37860.0,66.9589,66.9678,66.9229,66.9229,37860.0
2017-10-24 15:50:00,74.53,74.66,74.52,74.66,118247.0,66.9319,67.0487,66.9229,67.0487,118247.0
2017-10-24 15:55:00,74.65,74.7,74.65,74.68,137804.0,67.0397,67.0846,67.0397,67.0666,137804.0
2017-10-25 09:30:00,74.43,74.43,74.34,74.37,93452.0,66.8421,66.8421,66.7613,66.7882,93452.0
2017-10-25 09:35:00,74.37,74.52,74.32,74.51,23910.0,66.7882,66.9229,66.7433,66.914,23910.0
2017-10-25 09:40:00,74.54,74.57,74.42,74.43,81581.0,66.9409,66.9678,66.8331,66.8421,81581.0
2017-10-25 09:45:00,74.45,74.52,74.43,74.52,33777.0,66.8601,66.9229,66.8421,66.9229,33777.0
2017-10-25 09:50:00,74.51,74.7,74.5,74.57,26136.0,66.914,67.0846,66.905,66.9678,26136.0
2017-10-25 09:55:00,74.56,74.71,74.56,74.71,13268.0,66.9589,67.0936,66.9589,67.0936,13268.0
2017-10-25 10:00:00,74.72,74.75,74.69,74.7,36611.0,67.1025,67.1295,67.0756,67.0846,36611.0
2017-10-25 10:05:00,74.69,74.72,74.62,74.72,23664.0,67.0756,67.1025,67.0127,67.1025,23664.0
2017-10-25 10:10:00,74.72,74.72,74.6,74.64,34798.0,67.1025,67.1025,66.9948,67.0307,34798.0
2017-10-25 10:15:00,74.64,74.64,74.52,74.55,19175.0,67.0307,67.0307,66.9229,66.9499,19175.0
2017-10-25 10:20:00,74.55,74.64,74.55,74.62,16968.0,66.9499,67.0307,66.9499,67.0127,16968.0
2017-10-25 10:25:00,74.62,74.67,74.61,74.64,15100.0,67.0127,67.0576,67.0038,67.0307,15100.0
2017-10-25 10:30:00,74.64,74.65,74.58,74.62,9280.0,67.0307,67.0397,66.9768,67.0127,9280.0
2017-10-25 10:35:00,74.63,74.67,74.61,74.61,19287.0,67.0217,67.0576,67.0038,67.0038,19287.0
2017-10-25 10:40:00,74.61,74.65,74.55,74.58,21767.0,67.0038,67.0397,66.9499,66.9768,21767.0
2017-10-25 10:45:00,74.58,74.63,74.51,74.62,16083.0,66.9768,67.0217,66.914,67.0127,16083.0
2017-10-25 10:50:00,74.62,74.62,74.54,74.6,25273.0,67.0127,67.0127,66.9409,66.9948,25273.0
2017-10-25 10:55:00,74.6,74.61,74.54,74.57,30217.0,66.9948,67.0038,66.9409,66.9678,30217.0
2017-10-25 11:00:00,74.58,74.59,74.41,74.42,23336.0,66.9768,66.9858,66.8241,66.8331,23336.0
2017-10-25 11:05:00,74.42,74.45,74.32,74.36,22405.0,66.8331,66.8601,66.7433,66.7792,22405.0
2017-10-25 11:10:00,74.36,74.46,74.36,74.43,13346.0,66.7792,66.869,66.7792,66.8421,13346.0
2017-10-25 11:15:00,74.44,74.46,74.25,74.27,12203.0,66.8511,66.869,66.6805,66.6984,12203.0
2017-10-25 11:20:00,74.27,74.38,74.23,74.38,8975.0,66.6984,66.7972,66.6625,66.7972,8975.0
2017-10-25 11:25:00,74.37,74.39,74.29,74.32,12928.0,66.7882,66.8062,66.7164,66.7433,12928.0
2017-10-25 11:30:00,74.33,74.39,74.29,74.37,18481.0,66.7523,66.8062,66.7164,66.7882,18481.0
2017-10-25 11:35:00,74.36,74.36,74.32,74.35,7422.0,66.7792,66.7792,66.7433,66.7703,7422.0
2017-10-25 11:40:00,74.36,74.36,74.29,74.3,12873.0,66.7792,66.7792,66.7164,66.7254,12873.0
2017-10-25 11:45:00,74.31,74.32,74.25,74.26,8172.0,66.7343,66.7433,66.6805,66.6894,8172.0
2017-10-25 11:50:00,74.27,74.27,74.2,74.23,10463.0,66.6984,66.6984,66.6356,66.6625,10463.0
2017-10-25 11:55:00,74.24,74.26,74.17,74.26,14902.0,66.6715,66.6894,66.6086,66.6894,14902.0
2017-10-25 12:00:00,74.26,74.34,74.23,74.28,14252.0,66.6894,66.7613,66.6625,66.7074,14252.0
2017-10-25 12:05:00,74.28,74.4,74.26,74.36,11825.0,66.7074,66.8152,66.6894,66.7792,11825.0
2017-10-25 12:10:00,74.37,74.38,74.28,74.34,13138.0,66.7882,66.7972,66.7074,66.7613,13138.0
2017-10-25 12:15:00,74.33,74.33,74.23,74.23,11150.0,66.7523,66.7523,66.6625,66.6625,11150.0
2017-10-25 12:20:00,74.23,74.24,74.1,74.16,11669.0,66.6625,66.6715,66.5458,66.5996,11669.0
2017-10-25 12:25:00,74.15,74.24,74.15,74.16,7802.0,66.5907,66.6715,66.5907,66.5996,7802.0
2017-10-25 12:30:00,74.16,74.22,74.13,74.21,6500.0,66.5996,66.6535,66.5727,66.6445,6500.0
2017-10-25 12:35:00,74.2,74.27,74.17,74.21,10693.0,66.6356,66.6984,66.6086,66.6445,10693.0
2017-10-25 12:40:00,74.21,74.28,74.2,74.27,15363.0,66.6445,66.7074,66.6356,66.6984,15363.0
2017-10-25 12:45:00,74.27,74.32,74.26,74.26,10993.0,66.6984,66.7433,66.6894,66.6894,10993.0
2017-10-25 12:50:00,74.26,74.36,74.26,74.36,9291.0,66.6894,66.7792,66.6894,66.7792,9291.0
2017-10-25 12:55:00,74.35,74.37,74.33,74.35,5700.0,66.7703,66.7882,66.7523,66.7703,5700.0
2017-10-25 13:00:00,74.34,74.36,74.3,74.33,13700.0,66.7613,66.7792,66.7254,66.7523,13700.0
2017-10-25 13:05:00,74.33,74.38,74.31,74.36,15941.0,66.7523,66.7972,66.7343,66.7792,15941.0
2017-10-25 13:10:00,74.35,74.4,74.34,74.4,11721.0,66.7703,66.8152,66.7613,66.8152,11721.0
2017-10-25 13:15:00,74.4,74.4,74.38,74.4,4000.0,66.8152,66.8152,66.7972,66.8152,4000.0
2017-10-25 13:20:00,74.4,74.4,74.34,74.36,14304.0,66.8152,66.8152,66.7613,66.7792,14304.0
2017-10-25 13:25:00,74.35,74.36,74.23,74.23,34511.0,66.7703,66.7792,66.6625,66.6625,34511.0
2017-10-25 13:30:00,74.24,74.32,74.24,74.29,19246.0,66.6715,66.7433,66.6715,66.7164,19246.0
2017-10-25 13:35:00,74.3,74.34,74.29,74.34,10668.0,66.7254,66.7613,66.7164,66.7613,10668.0
2017-10-25 13:40:00,74.34,74.35,74.25,74.33,31377.0,66.7613,66.7703,66.6805,66.7523,31377.0
2017-10-25 13:45:00,74.34,74.39,74.34,74.34,7363.0,66.7613,66.8062,66.7613,66.7613,7363.0
2017-10-25 13:50:00,74.34,74.37,74.31,74.31,6494.0,66.7613,66.7882,66.7343,66.7343,6494.0
2017-10-25 13:55:00,74.32,74.36,74.31,74.32,16892.0,66.7433,66.7792,66.7343,66.7433,16892.0
2017-10-25 14:00:00,74.32,74.38,74.32,74.37,19003.0,66.7433,66.7972,66.7433,66.7882,19003.0
2017-10-25 14:05:00,74.37,74.37,74.34,74.34,11561.0,66.7882,66.7882,66.7613,66.7613,11561.0
2017-10-25 14:10:00,74.35,74.36,74.32,74.34,20539.0,66.7703,66.7792,66.7433,66.7613,20539.0
2017-10-25 14:15:00,74.34,74.36,74.33,74.36,10944.0,66.7613,66.7792,66.7523,66.7792,10944.0
2017-10-25 14:20:00,74.36,74.38,74.33,74.38,11068.0,66.7792,66.7972,66.7523,66.7972,11068.0
2017-10-25 14:25:00,74.38,74.39,74.35,74.36,21480.0,66.7972,66.8062,66.7703,66.7792,21480.0
2017-10-25 14:30:00,74.36,74.37,74.29,74.3,15377.0,66.7792,66.7882,66.7164,66.7254,15377.0
2017-10-25 14:35:00,74.29,74.3,74.25,74.25,7476.0,66.7164,66.7254,66.6805,66.6805,7476.0
2017-10-25 14:40:00,74.25,74.3,74.24,74.26,9504.0,66.6805,66.7254,66.6715,66.6894,9504.0
2017-10-25 14:45:00,74.25,74.31,74.24,74.31,9079.0,66.6805,66.7343,66.6715,66.7343,9079.0
2017-10-25 14:50:00,74.31,74.32,74.27,74.28,49331.0,66.7343,66.7433,66.6984,66.7074,49331.0
2017-10-25 14:55:00,74.29,74.31,74.28,74.3,9181.0,66.7164,66.7343,66.7074,66.7254,9181.0
2017-10-25 15:00:00,74.31,74.31,74.26,74.29,17698.0,66.7343,66.7343,66.6894,66.7164,17698.0
2017-10-25 15:05:00,74.3,74.38,74.3,74.34,18659.0,66.7254,66.7972,66.7254,66.7613,18659.0
2017-10-25 15:10:00,74.35,74.36,74.3,74.36,21624.0,66.7703,66.7792,66.7254,66.7792,21624.0
2017-10-25 15:15:00,74.35,74.35,74.28,74.29,30667.0,66.7703,66.7703,66.7074,66.7164,30667.0
2017-10-25 15:20:00,74.29,74.33,74.28,74.28,15217.0,66.7164,66.7523,66.7074,66.7074,15217.0
2017-10-25 15:25:00,74.28,74.35,74.28,74.33,23582.0,66.7074,66.7703,66.7074,66.7523,23582.0
2017-10-25 15:30:00,74.33,74.33,74.28,74.3,26270.0,66.7523,66.7523,66.7074,66.7254,26270.0
2017-10-25 15:35:00,74.31,74.33,74.24,74.24,35393.0,66.7343,66.7523,66.6715,66.6715,35393.0
2017-10-25 15:40:00,74.23,74.26,74.22,74.22,20146.0,66.6625,66.6894,66.6535,66.6535,20146.0
2017-10-25 15:45:00,74.22,74.22,74.18,74.2,39093.0,66.6535,66.6535,66.6176,66.6356,39093.0
2017-10-25 15:50:00,74.2,74.31,74.19,74.3,48468.0,66.6356,66.7343,66.6266,66.7254,48468.0
2017-10-25 15:55:00,74.31,74.33,74.23,74.24,159694.0,66.7343,66.7523,66.6625,66.6715,159694.0
2017-10-26 09:30:00,75.31,75.51,74.63,74.85,65191.0,67.6324,67.812,67.0217,67.2193,65191.0
2017-10-26 09:35:00,74.9,74.9,74.59,74.65,26312.0,67.2642,67.2642,66.9858,67.0397,26312.0
2017-10-26 09:40:00,74.65,74.74,74.61,74.67,17602.0,67.0397,67.1205,67.0038,67.0576,17602.0
2017-10-26 09:45:00,74.65,74.69,74.59,74.61,15401.0,67.0397,67.0756,66.9858,67.0038,15401.0
2017-10-26 09:50:00,74.61,74.75,74.6,74.69,37042.0,67.0038,67.1295,66.9948,67.0756,37042.0
2017-10-26 09:55:00,74.69,74.7,74.64,74.7,29229.0,67.0756,67.0846,67.0307,67.0846,29229.0
2017-10-26 10:00:00,74.7,74.75,74.68,74.74,18607.0,67.0846,67.1295,67.0666,67.1205,18607.0
2017-10-26 10:05:00,74.75,74.75,74.68,74.68,35243.0,67.1295,67.1295,67.0666,67.0666,35243.0
2017-10-26 10:10:00,74.68,74.79,74.68,74.75,26309.0,67.0666,67.1654,67.0666,67.1295,26309.0
2017-10-26 10:15:00,74.76,74.77,74.71,74.74,18210.0,67.1385,67.1474,67.0936,67.1205,18210.0
2017-10-26 10:20:00,74.74,74.76,74.73,74.73,15517.0,67.1205,67.1385,67.1115,67.1115,15517.0
2017-10-26 10:25:00,74.74,74.88,74.74,74.87,27816.0,67.1205,67.2462,67.1205,67.2373,27816.0
2017-10-26 10:30:00,74.87,74.88,74.77,74.79,30276.0,67.2373,67.2462,67.1474,67.1654,30276.0
2017-10-26 10:35:00,74.79,74.81,74.78,74.81,18137.0,67.1654,67.1834,67.1564,67.1834,18137.0
2017-10-26 10:40:00,74.81,74.81,74.79,74.8,13618.0,67.1834,67.1834,67.1654,67.1744,13618.0
2017-10-26 10:45:00,74.8,74.89,74.79,74.83,42553.0,67.1744,67.2552,67.1654,67.2013,42553.0
2017-10-26 10:50:00,74.84,74.98,74.8,74.95,85017.0,67.2103,67.336,67.1744,67.3091,85017.0
2017-10-26 10:55:00,74.95,75.07,74.95,74.99,27034.0,67.3091,67.4169,67.3091,67.345,27034.0
2017-10-26 11:00:00,75.0,75.08,74.98,74.99,21757.0,67.354,67.4258,67.336,67.345,21757.0
2017-10-26 11:05:00,74.98,74.99,74.84,74.89,22632.0,67.336,67.345,67.2103,67.2552,22632.0
2017-10-26 11:10:00,74.9,74.91,74.86,74.9,9138.0,67.2642,67.2732,67.2283,67.2642,9138.0
2017-10-26 11:15:00,74.89,74.89,74.68,74.71,11704.0,67.2552,67.2552,67.0666,67.0936,11704.0
2017-10-26 11:20:00,74.71,74.73,74.69,74.7,7650.0,67.0936,67.1115,67.0756,67.0846,7650.0
2017-10-26 11:25:00,74.7,74.75,74.68,74.69,12360.0,67.0846,67.1295,67.0666,67.0756,12360.0
2017-10-26 11:30:00,74.69,74.69,74.66,74.67,6614.0,67.0756,67.0756,67.0487,67.0576,6614.0
2017-10-26 11:35:00,74.67,74.75,74.67,74.7,9051.0,67.0576,67.1295,67.0576,67.0846,9051.0
2017-10-26 11:40:00,74.7,74.73,74.68,74.69,10243.0,67.0846,67.1115,67.0666,67.0756,10243.0
2017-10-26 11:45:00,74.69,74.7,74.67,74.68,18397.0,67.0756,67.0846,67.0576,67.0666,18397.0
2017-10-26 11:50:00,74.68,74.69,74.63,74.63,21497.0,67.0666,67.0756,67.0217,67.0217,21497.0
2017-10-26 11:55:00,74.64,74.65,74.57,74.63,17936.0,67.0307,67.0397,66.9678,67.0217,17936.0
2017-10-26 12:00:00,74.62,74.65,74.54,74.58,19117.0,67.0127,67.0397,66.9409,66.9768,19117.0
2017-10-26 12:05:00,74.57,74.68,74.55,74.68,14413.0,66.9678,67.0666,66.9499,67.0666,14413.0
2017-10-26 12:10:00,74.68,74.74,74.68,74.69,20538.0,67.0666,67.1205,67.0666,67.0756,20538.0
2017-10-26 12:15:00,74.69,74.73,74.68,74.73,10955.0,67.0756,67.1115,67.0666,67.1115,10955.0
2017-10-26 12:20:00,74.74,74.78,74.73,74.77,8800.0,67.1205,67.1564,67.1115,67.1474,8800.0
2017-10-26 12:25:00,74.77,74.8,74.76,74.79,12737.0,67.1474,67.1744,67.1385,67.1654,12737.0
2017-10-26 12:30:00,74.79,74.8,74.68,74.69,8691.0,67.1654,67.1744,67.0666,67.0756,8691.0
2017-10-26 12:35:00,74.7,74.7,74.66,74.66,11628.0,67.0846,67.0846,67.0487,67.0487,11628.0
2017-10-26 12:40:00,74.66,74.66,74.61,74.61,8725.0,67.0487,67.0487,67.0038,67.0038,8725.0
2017-10-26 12:45:00,74.62,74.65,74.62,74.65,6515.0,67.0127,67.0397,67.0127,67.0397,6515.0
2017-10-26 12:50:00,74.65,74.71,74.65,74.68,6296.0,67.0397,67.0936,67.0397,67.0666,6296.0
2017-10-26 12:55:00,74.68,74.73,74.66,74.72,30584.0,67.0666,67.1115,67.0487,67.1025,30584.0
2017-10-26 13:00:00,74.72,74.77,74.69,74.77,7789.0,67.1025,67.1474,67.0756,67.1474,7789.0
2017-10-26 13:05:00,74.78,74.83,74.77,74.81,9194.0,67.1564,67.2013,67.1474,67.1834,9194.0
2017-10-26 13:10:00,74.81,74.85,74.8,74.85,5682.0,67.1834,67.2193,67.1744,67.2193,5682.0
2017-10-26 13:15:00,74.85,74.89,74.85,74.88,5594.0,67.2193,67.2552,67.2193,67.2462,5594.0
2017-10-26 13:20:00,74.88,74.88,74.82,74.83,6259.0,67.2462,67.2462,67.1923,67.2013,6259.0
2017-10-26 13:25:00,74.83,74.86,74.82,74.84,5530.0,67.2013,67.2283,67.1923,67.2103,5530.0
2017-10-26 13:30:00,74.83,74.83,74.8,74.8,6065.0,67.2013,67.2013,67.1744,67.1744,6065.0
2017-10-26 13:35:00,74.79,74.81,74.77,74.78,6062.0,67.1654,67.1834,67.1474,67.1564,6062.0
2017-10-26 13:40:00,74.78,74.79,74.78,74.78,1722.0,67.1564,67.1654,67.1564,67.1564,1722.0
2017-10-26 13:45:00,74.78,74.8,74.72,74.73,13265.0,67.1564,67.1744,67.1025,67.1115,13265.0
2017-10-26 13:50:00,74.73,74.73,74.69,74.7,6150.0,67.1115,67.1115,67.0756,67.0846,6150.0
2017-10-26 13:55:00,74.71,74.8,74.7,74.8,12020.0,67.0936,67.1744,67.0846,67.1744,12020.0
2017-10-26 14:00:00,74.8,74.82,74.77,74.79,13126.0,67.1744,67.1923,67.1474,67.1654,13126.0
2017-10-26 14:05:00,74.8,74.82,74.77,74.77,13190.0,67.1744,67.1923,67.1474,67.1474,13190.0
2017-10-26 14:10:00,74.77,74.82,74.77,74.82,7080.0,67.1474,67.1923,67.1474,67.1923,7080.0
2017-10-26 14:15:00,74.81,74.82,74.77,74.78,5020.0,67.1834,67.1923,67.1474,67.1564,5020.0
2017-10-26 14:20:00,74.77,74.82,74.77,74.81,18031.0,67.1474,67.1923,67.1474,67.1834,18031.0
2017-10-26 14:25:00,74.8,74.86,74.8,74.84,15175.0,67.1744,67.2283,67.1744,67.2103,15175.0
2017-10-26 14:30:00,74.85,74.86,74.84,74.85,7520.0,67.2193,67.2283,67.2103,67.2193,7520.0
2017-10-26 14:35:00,74.85,74.86,74.84,74.85,8483.0,67.2193,67.2283,67.2103,67.2193,8483.0
2017-10-26 14:40:00,74.84,74.86,74.84,74.86,9603.0,67.2103,67.2283,67.2103,67.2283,9603.0
2017-10-26 14:45:00,74.85,74.85,74.8,74.81,11477.0,67.2193,67.2193,67.1744,67.1834,11477.0
2017-10-26 14:50:00,74.8,74.8,74.76,74.77,23000.0,67.1744,67.1744,67.1385,67.1474,23000.0
2017-10-26 14:55:00,74.77,74.79,74.77,74.79,8756.0,67.1474,67.1654,67.1474,67.1654,8756.0
2017-10-26 15:00:00,74.8,74.82,74.79,74.8,14548.0,67.1744,67.1923,67.1654,67.1744,14548.0
2017-10-26 15:05:00,74.79,74.81,74.74,74.75,16293.0,67.1654,67.1834,67.1205,67.1295,16293.0
2017-10-26 15:10:00,74.76,74.82,74.76,74.82,51780.0,67.1385,67.1923,67.1385,67.1923,51780.0
2017-10-26 15:15:00,74.83,74.83,74.81,74.82,16252.0,67.2013,67.2013,67.1834,67.1923,16252.0
2017-10-26 15:20:00,74.82,74.83,74.81,74.81,14989.0,67.1923,67.2013,67.1834,67.1834,14989.0
2017-10-26 15:25:00,74.82,74.85,74.81,74.84,40519.0,67.1923,67.2193,67.1834,67.2103,40519.0
2017-10-26 15:30:00,74.84,74.85,74.79,74.8,59838.0,67.2103,67.2193,67.1654,67.1744,59838.0
2017-10-26 15:35:00,74.8,74.8,74.73,74.74,25087.0,67.1744,67.1744,67.1115,67.1205,25087.0
2017-10-26 15:40:00,74.75,74.76,74.73,74.73,28782.0,67.1295,67.1385,67.1115,67.1115,28782.0
2017-10-26 15:45:00,74.72,74.73,74.63,74.66,65084.0,67.1025,67.1115,67.0217,67.0487,65084.0
2017-10-26 15:50:00,74.65,74.66,74.63,74.66,73066.0,67.0397,67.0487,67.0217,67.0487,73066.0
2017-10-26 15:55:00,74.65,74.66,74.57,74.58,169026.0,67.0397,67.0487,66.9678,66.9768,169026.0
2017-10-27 09:30:00,74.71,74.77,74.41,74.54,101220.0,67.0936,67.1474,66.8241,66.9409,101220.0
2017-10-27 09:35:00,74.55,74.78,74.55,74.56,28081.0,66.9499,67.1564,66.9499,66.9589,28081.0
2017-10-27 09:40:00,74.58,74.62,74.44,74.46,34729.0,66.9768,67.0127,66.8511,66.869,34729.0
2017-10-27 09:45:00,74.45,74.61,74.44,74.52,35111.0,66.8601,67.0038,66.8511,66.9229,35111.0
2017-10-27 09:50:00,74.58,74.9,74.56,74.84,64298.0,66.9768,67.2642,66.9589,67.2103,64298.0
2017-10-27 09:55:00,74.84,74.87,74.77,74.8,24923.0,67.2103,67.2373,67.1474,67.1744,24923.0
2017-10-27 10:00:00,74.83,75.19,74.78,75.18,38461.0,67.2013,67.5246,67.1564,67.5156,38461.0
2017-10-27 10:05:00,75.16,75.35,75.15,75.32,25471.0,67.4977,67.6683,67.4887,67.6414,25471.0
2017-10-27 10:10:00,75.33,75.34,75.24,75.29,37015.0,67.6504,67.6593,67.5695,67.6144,37015.0
2017-10-27 10:15:00,75.3,75.34,75.25,75.33,20166.0,67.6234,67.6593,67.5785,67.6504,20166.0
2017-10-27 10:20:00,75.33,75.49,75.33,75.49,33009.0,67.6504,67.794,67.6504,67.794,33009.0
2017-10-27 10:25:00,75.49,75.5,75.22,75.22,38959.0,67.794,67.803,67.5516,67.5516,38959.0
2017-10-27 10:30:00,75.23,75.23,75.15,75.22,33616.0,67.5606,67.5606,67.4887,67.5516,33616.0
2017-10-27 10:35:00,75.22,75.22,75.11,75.14,33273.0,67.5516,67.5516,67.4528,67.4797,33273.0
2017-10-27 10:40:00,75.15,75.22,75.14,75.17,19057.0,67.4887,67.5516,67.4797,67.5067,19057.0
2017-10-27 10:45:00,75.16,75.18,75.05,75.06,31591.0,67.4977,67.5156,67.3989,67.4079,31591.0
2017-10-27 10:50:00,75.07,75.1,75.0,75.07,18881.0,67.4169,67.4438,67.354,67.4169,18881.0
2017-10-27 10:55:00,75.06,75.06,74.92,74.94,14250.0,67.4079,67.4079,67.2822,67.3001,14250.0
2017-10-27 11:00:00,74.94,75.0,74.94,74.99,19452.0,67.3001,67.354,67.3001,67.345,19452.0
2017-10-27 11:05:00,74.99,75.11,74.99,75.09,31000.0,67.345,67.4528,67.345,67.4348,31000.0
2017-10-27 11:10:00,75.09,75.1,75.02,75.07,14781.0,67.4348,67.4438,67.372,67.4169,14781.0
2017-10-27 11:15:00,75.08,75.09,75.04,75.08,8422.0,67.4258,67.4348,67.3899,67.4258,8422.0
2017-10-27 11:20:00,75.08,75.09,75.02,75.02,21829.0,67.4258,67.4348,67.372,67.372,21829.0
2017-10-27 11:25:00,75.03,75.05,75.02,75.04,10684.0,67.3809,67.3989,67.372,67.3899,10684.0
2017-10-27 11:30:00,75.05,75.12,75.04,75.07,15277.0,67.3989,67.4618,67.3899,67.4169,15277.0
2017-10-27 11:35:00,75.07,75.09,75.05,75.09,16134.0,67.4169,67.4348,67.3989,67.4348,16134.0
2017-10-27 11:40:00,75.09,75.13,75.09,75.12,8950.0,67.4348,67.4707,67.4348,67.4618,8950.0
2017-10-27 11:45:00,75.13,75.19,75.11,75.15,20827.0,67.4707,67.5246,67.4528,67.4887,20827.0
2017-10-27 11:50:00,75.16,75.21,75.11,75.2,45559.0,67.4977,67.5426,67.4528,67.5336,45559.0
2017-10-27 11:55:00,75.19,75.3,75.12,75.3,38179.0,67.5246,67.6234,67.4618,67.6234,38179.0
2017-10-27 12:00:00,75.29,75.32,75.26,75.27,10636.0,67.6144,67.6414,67.5875,67.5965,10636.0
2017-10-27 12:05:00,75.26,75.37,75.26,75.35,12914.0,67.5875,67.6863,67.5875,67.6683,12914.0
2017-10-27 12:10:00,75.34,75.39,75.33,75.34,27421.0,67.6593,67.7042,67.6504,67.6593,27421.0
2017-10-27 12:15:00,75.34,75.43,75.33,75.39,25231.0,67.6593,67.7402,67.6504,67.7042,25231.0
2017-10-27 12:20:00,75.39,75.42,75.3,75.32,47596.0,67.7042,67.7312,67.6234,67.6414,47596.0
2017-10-27 12:25:00,75.33,75.33,75.24,75.3,24279.0,67.6504,67.6504,67.5695,67.6234,24279.0
2017-10-27 12:30:00,75.3,75.32,75.27,75.32,12400.0,67.6234,67.6414,67.5965,67.6414,12400.0
2017-10-27 12:35:00,75.32,75.37,75.3,75.37,11162.0,67.6414,67.6863,67.6234,67.6863,11162.0
2017-10-27 12:40:00,75.37,75.37,75.31,75.31,22589.0,67.6863,67.6863,67.6324,67.6324,22589.0
2017-10-27 12:45:00,75.31,75.34,75.3,75.31,13681.0,67.6324,67.6593,67.6234,67.6324,13681.0
2017-10-27 12:50:00,75.31,75.34,75.3,75.32,12403.0,67.6324,67.6593,67.6234,67.6414,12403.0
2017-10-27 12:55:00,75.31,75.33,75.3,75.33,9530.0,67.6324,67.6504,67.6234,67.6504,9530.0
2017-10-27 13:00:00,75.33,75.36,75.3,75.34,23442.0,67.6504,67.6773,67.6234,67.6593,23442.0
2017-10-27 13:05:00,75.34,75.34,75.31,75.31,12274.0,67.6593,67.6593,67.6324,67.6324,12274.0
2017-10-27 13:10:00,75.31,75.34,75.28,75.28,16817.0,67.6324,67.6593,67.6055,67.6055,16817.0
2017-10-27 13:15:00,75.28,75.29,75.24,75.26,24839.0,67.6055,67.6144,67.5695,67.5875,24839.0
2017-10-27 13:20:00,75.26,75.27,75.22,75.24,11469.0,67.5875,67.5965,67.5516,67.5695,11469.0
2017-10-27 13:25:00,75.23,75.28,75.23,75.28,49841.0,67.5606,67.6055,67.5606,67.6055,49841.0
2017-10-27 13:30:00,75.27,75.28,72.23,75.24,42313.0,67.5965,67.6055,64.8664,67.5695,42313.0
2017-10-27 13:35:00,75.24,75.3,75.24,75.3,10090.0,67.5695,67.6234,67.5695,67.6234,10090.0
2017-10-27 13:40:00,75.31,75.41,75.3,75.4,10424.0,67.6324,67.7222,67.6234,67.7132,10424.0
2017-10-27 13:45:00,75.4,75.44,75.36,75.43,19029.0,67.7132,67.7491,67.6773,67.7402,19029.0
2017-10-27 13:50:00,75.43,75.46,75.42,75.45,11646.0,67.7402,67.7671,67.7312,67.7581,11646.0
2017-10-27 13:55:00,75.45,75.49,75.43,75.49,7570.0,67.7581,67.794,67.7402,67.794,7570.0
2017-10-27 14:00:00,75.48,75.48,75.38,75.39,27669.0,67.7851,67.7851,67.6953,67.7042,27669.0
2017-10-27 14:05:00,75.38,75.38,75.3,75.32,20862.0,67.6953,67.6953,67.6234,67.6414,20862.0
2017-10-27 14:10:00,75.32,75.34,75.22,75.22,56013.0,67.6414,67.6593,67.5516,67.5516,56013.0
2017-10-27 14:15:00,75.23,75.3,75.23,75.29,23585.0,67.5606,67.6234,67.5606,67.6144,23585.0
2017-10-27 14:20:00,75.29,75.3,75.21,75.3,28745.0,67.6144,67.6234,67.5426,67.6234,28745.0
2017-10-27 14:25:00,75.3,75.3,75.24,75.24,14344.0,67.6234,67.6234,67.5695,67.5695,14344.0
2017-10-27 14:30:00,75.25,75.26,75.22,75.26,11077.0,67.5785,67.5875,67.5516,67.5875,11077.0
2017-10-27 14:35:00,75.25,75.27,75.21,75.21,20107.0,67.5785,67.5965,67.5426,67.5426,20107.0
2017-10-27 14:40:00,75.21,75.21,75.14,75.15,17060.0,67.5426,67.5426,67.4797,67.4887,17060.0
2017-10-27 14:45:00,75.15,75.2,75.14,75.2,11513.0,67.4887,67.5336,67.4797,67.5336,11513.0
2017-10-27 14:50:00,75.2,75.26,75.2,75.22,10157.0,67.5336,67.5875,67.5336,67.5516,10157.0
2017-10-27 14:55:00,75.22,75.25,75.15,75.17,18996.0,67.5516,67.5785,67.4887,67.5067,18996.0
2017-10-27 15:00:00,75.16,75.17,75.1,75.12,17629.0,67.4977,67.5067,67.4438,67.4618,17629.0
2017-10-27 15:05:00,75.12,75.12,75.09,75.09,22914.0,67.4618,67.4618,67.4348,67.4348,22914.0
2017-10-27 15:10:00,75.09,75.11,75.09,75.09,33026.0,67.4348,67.4528,67.4348,67.4348,33026.0
2017-10-27 15:15:00,75.09,75.1,75.07,75.08,21566.0,67.4348,67.4438,67.4169,67.4258,21566.0
2017-10-27 15:20:00,75.08,75.1,75.07,75.09,22292.0,67.4258,67.4438,67.4169,67.4348,22292.0
2017-10-27 15:25:00,75.09,75.16,75.08,75.15,56593.0,67.4348,67.4977,67.4258,67.4887,56593.0
2017-10-27 15:30:00,75.14,75.15,75.08,75.09,54798.0,67.4797,67.4887,67.4258,67.4348,54798.0
2017-10-27 15:35:00,75.09,75.12,75.09,75.12,59730.0,67.4348,67.4618,67.4348,67.4618,59730.0
2017-10-27 15:40:00,75.12,75.25,75.11,75.25,65658.0,67.4618,67.5785,67.4528,67.5785,65658.0
2017-10-27 15:45:00,75.25,75.32,75.23,75.32,75256.0,67.5785,67.6414,67.5606,67.6414,75256.0
2017-10-27 15:50:00,75.32,75.42,75.32,75.41,107145.0,67.6414,67.7312,67.6414,67.7222,107145.0
2017-10-27 15:55:00,75.41,75.41,75.33,75.38,198037.0,67.7222,67.7222,67.6504,67.6953,198037.0
2017-10-30 09:30:00,75.27,75.62,75.27,75.58,52494.0,67.5965,67.9108,67.5965,67.8749,52494.0
2017-10-30 09:35:00,75.59,75.59,75.36,75.41,47574.0,67.8839,67.8839,67.6773,67.7222,47574.0
2017-10-30 09:40:00,75.41,75.41,75.27,75.29,80429.0,67.7222,67.7222,67.5965,67.6144,80429.0
2017-10-30 09:45:00,75.28,75.5,75.24,75.46,66884.0,67.6055,67.803,67.5695,67.7671,66884.0
2017-10-30 09:50:00,75.45,75.46,75.38,75.46,56212.0,67.7581,67.7671,67.6953,67.7671,56212.0
2017-10-30 09:55:00,75.45,75.5,75.27,75.28,51701.0,67.7581,67.803,67.5965,67.6055,51701.0
2017-10-30 10:00:00,75.28,75.44,75.25,75.44,25151.0,67.6055,67.7491,67.5785,67.7491,25151.0
2017-10-30 10:05:00,75.43,75.52,75.35,75.38,71569.0,67.7402,67.821,67.6683,67.6953,71569.0
2017-10-30 10:10:00,75.36,75.4,75.28,75.31,59690.0,67.6773,67.7132,67.6055,67.6324,59690.0
2017-10-30 10:15:00,75.3,75.37,75.17,75.37,44107.0,67.6234,67.6863,67.5067,67.6863,44107.0
2017-10-30 10:20:00,75.36,75.41,75.3,75.3,25879.0,67.6773,67.7222,67.6234,67.6234,25879.0
2017-10-30 10:25:00,75.29,75.37,75.24,75.37,22207.0,67.6144,67.6863,67.5695,67.6863,22207.0
2017-10-30 10:30:00,75.37,75.37,75.23,75.31,69377.0,67.6863,67.6863,67.5606,67.6324,69377.0
2017-10-30 10:35:00,75.31,75.33,75.24,75.3,41760.0,67.6324,67.6504,67.5695,67.6234,41760.0
2017-10-30 10:40:00,75.29,75.33,75.27,75.3,26214.0,67.6144,67.6504,67.5965,67.6234,26214.0
2017-10-30 10:45:00,75.29,75.3,75.21,75.23,87019.0,67.6144,67.6234,67.5426,67.5606,87019.0
2017-10-30 10:50:00,75.24,75.3,75.18,75.2,35522.0,67.5695,67.6234,67.5156,67.5336,35522.0
2017-10-30 10:55:00,75.19,75.25,75.17,75.22,26611.0,67.5246,67.5785,67.5067,67.5516,26611.0
2017-10-30 11:00:00,75.22,75.24,75.2,75.22,22765.0,67.5516,67.5695,67.5336,67.5516,22765.0
2017-10-30 11:05:00,75.22,75.23,75.15,75.17,23707.0,67.5516,67.5606,67.4887,67.5067,23707.0
2017-10-30 11:10:00,75.16,75.26,75.12,75.19,26366.0,67.4977,67.5875,67.4618,67.5246,26366.0
2017-10-30 11:15:00,75.18,75.2,75.14,75.14,32056.0,67.5156,67.5336,67.4797,67.4797,32056.0
2017-10-30 11:20:00,75.13,75.17,75.05,75.05,24044.0,67.4707,67.5067,67.3989,67.3989,24044.0
2017-10-30 11:25:00,75.05,75.12,74.95,75.01,29669.0,67.3989,67.4618,67.3091,67.363,29669.0
2017-10-30 11:30:00,75.02,75.04,74.87,74.93,75309.0,67.372,67.3899,67.2373,67.2911,75309.0
2017-10-30 11:35:00,74.93,74.95,74.83,74.89,33173.0,67.2911,67.3091,67.2013,67.2552,33173.0
2017-10-30 11:40:00,74.9,74.94,74.88,74.93,27579.0,67.2642,67.3001,67.2462,67.2911,27579.0
2017-10-30 11:45:00,74.94,74.98,74.89,74.95,28450.0,67.3001,67.336,67.2552,67.3091,28450.0
2017-10-30 11:50:00,74.95,74.95,74.81,74.81,25250.0,67.3091,67.3091,67.1834,67.1834,25250.0
2017-10-30 11:55:00,74.81,74.84,74.75,74.84,31233.0,67.1834,67.2103,67.1295,67.2103,31233.0
2017-10-30 12:00:00,74.84,74.85,74.78,74.82,29971.0,67.2103,67.2193,67.1564,67.1923,29971.0
2017-10-30 12:05:00,74.83,74.87,74.79,74.79,17620.0,67.2013,67.2373,67.1654,67.1654,17620.0
2017-10-30 12:10:00,74.8,74.82,74.76,74.81,33317.0,67.1744,67.1923,67.1385,67.1834,33317.0
2017-10-30 12:15:00,74.81,74.83,74.75,74.82,33371.0,67.1834,67.2013,67.1295,67.1923,33371.0
2017-10-30 12:20:00,74.81,74.95,74.81,74.95,25100.0,67.1834,67.3091,67.1834,67.3091,25100.0
2017-10-30 12:25:00,74.95,74.95,74.91,74.93,21592.0,67.3091,67.3091,67.2732,67.2911,21592.0
2017-10-30 12:30:00,74.93,74.98,74.92,74.98,30089.0,67.2911,67.336,67.2822,67.336,30089.0
2017-10-30 12:35:00,74.98,75.06,74.97,75.02,22098.0,67.336,67.4079,67.3271,67.372,22098.0
2017-10-30 12:40:00,75.02,75.05,74.97,74.99,72700.0,67.372,67.3989,67.3271,67.345,72700.0
2017-10-30 12:45:00,75.0,75.0,74.91,74.95,98860.0,67.354,67.354,67.2732,67.3091,98860.0
2017-10-30 12:50:00,74.96,74.98,74.92,74.97,171196.0,67.3181,67.336,67.2822,67.3271,171196.0
2017-10-30 12:55:00,74.96,75.09,74.95,75.06,92373.0,67.3181,67.4348,67.3091,67.4079,92373.0
2017-10-30 13:00:00,75.05,75.14,75.04,75.1,49139.0,67.3989,67.4797,67.3899,67.4438,49139.0
2017-10-30 13:05:00,75.1,75.19,75.09,75.18,25374.0,67.4438,67.5246,67.4348,67.5156,25374.0
2017-10-30 13:10:00,75.19,75.23,75.17,75.19,19027.0,67.5246,67.5606,67.5067,67.5246,19027.0
2017-10-30 13:15:00,75.18,75.19,75.1,75.11,27741.0,67.5156,67.5246,67.4438,67.4528,27741.0
2017-10-30 13:20:00,75.11,75.12,75.08,75.12,28575.0,67.4528,67.4618,67.4258,67.4618,28575.0
2017-10-30 13:25:00,75.12,75.12,75.06,75.06,19423.0,67.4618,67.4618,67.4079,67.4079,19423.0
2017-10-30 13:30:00,75.07,75.12,75.05,75.12,24025.0,67.4169,67.4618,67.3989,67.4618,24025.0
2017-10-30 13:35:00,75.13,75.21,75.11,75.15,32028.0,67.4707,67.5426,67.4528,67.4887,32028.0
2017-10-30 13:40:00,75.14,75.15,75.05,75.09,36991.0,67.4797,67.4887,67.3989,67.4348,36991.0
2017-10-30 13:45:00,75.1,75.19,75.09,75.14,46674.0,67.4438,67.5246,67.4348,67.4797,46674.0
2017-10-30 13:50:00,75.14,75.24,75.13,75.17,29191.0,67.4797,67.5695,67.4707,67.5067,29191.0
2017-10-30 13:55:00,75.17,75.26,75.12,75.26,47385.0,67.5067,67.5875,67.4618,67.5875,47385.0
2017-10-30 14:00:00,75.26,75.31,75.24,75.28,34470.0,67.5875,67.6324,67.5695,67.6055,34470.0
2017-10-30 14:05:00,75.29,75.32,75.25,75.25,58596.0,67.6144,67.6414,67.5785,67.5785,58596.0
2017-10-30 14:10:00,75.25,75.36,75.25,75.34,21365.0,67.5785,67.6773,67.5785,67.6593,21365.0
2017-10-30 14:15:00,75.34,75.36,75.32,75.35,30684.0,67.6593,67.6773,67.6414,67.6683,30684.0
2017-10-30 14:20:00,75.34,75.37,75.33,75.34,35209.0,67.6593,67.6863,67.6504,67.6593,35209.0
2017-10-30 14:25:00,75.34,75.44,75.33,75.43,27522.0,67.6593,67.7491,67.6504,67.7402,27522.0
2017-10-30 14:30:00,75.43,75.44,75.33,75.35,32174.0,67.7402,67.7491,67.6504,67.6683,32174.0
2017-10-30 14:35:00,75.36,75.36,75.3,75.31,38053.0,67.6773,67.6773,67.6234,67.6324,38053.0
2017-10-30 14:40:00,75.3,75.36,75.3,75.34,21563.0,67.6234,67.6773,67.6234,67.6593,21563.0
2017-10-30 14:45:00,75.34,75.35,75.32,75.33,23802.0,67.6593,67.6683,67.6414,67.6504,23802.0
2017-10-30 14:50:00,75.31,75.35,75.31,75.35,13357.0,67.6324,67.6683,67.6324,67.6683,13357.0
2017-10-30 14:55:00,75.35,75.35,75.31,75.32,18662.0,67.6683,67.6683,67.6324,67.6414,18662.0
2017-10-30 15:00:00,75.32,75.32,75.27,75.31,22139.0,67.6414,67.6414,67.5965,67.6324,22139.0
2017-10-30 15:05:00,75.31,75.35,75.29,75.34,20190.0,67.6324,67.6683,67.6144,67.6593,20190.0
2017-10-30 15:10:00,75.33,75.34,75.28,75.3,26298.0,67.6504,67.6593,67.6055,67.6234,26298.0
2017-10-30 15:15:00,75.3,75.32,75.29,75.29,24522.0,67.6234,67.6414,67.6144,67.6144,24522.0
2017-10-30 15:20:00,75.29,75.3,75.23,75.24,28617.0,67.6144,67.6234,67.5606,67.5695,28617.0
2017-10-30 15:25:00,75.23,75.28,75.23,75.27,51745.0,67.5606,67.6055,67.5606,67.5965,51745.0
2017-10-30 15:30:00,75.27,75.34,75.27,75.33,40507.0,67.5965,67.6593,67.5965,67.6504,40507.0
2017-10-30 15:35:00,75.33,75.35,75.3,75.34,44059.0,67.6504,67.6683,67.6234,67.6593,44059.0
2017-10-30 15:40:00,75.34,75.42,75.34,75.41,37044.0,67.6593,67.7312,67.6593,67.7222,37044.0
2017-10-30 15:45:00,75.41,75.48,75.41,75.46,71870.0,67.7222,67.7851,67.7222,67.7671,71870.0
2017-10-30 15:50:00,75.47,75.49,75.42,75.46,102448.0,67.7761,67.794,67.7312,67.7671,102448.0
2017-10-30 15:55:00,75.47,75.53,75.45,75.5,172861.0,67.7761,67.83,67.7581,67.803,172861.0
2017-10-31 09:30:00,75.75,75.76,75.51,75.59,65361.0,68.0275,68.0365,67.812,67.8839,65361.0
2017-10-31 09:35:00,75.61,76.02,75.61,76.01,39807.0,67.9018,68.27,67.9018,68.261,39807.0
2017-10-31 09:40:00,76.01,76.25,75.93,76.09,44603.0,68.261,68.4766,68.1892,68.3329,44603.0
2017-10-31 09:45:00,76.09,76.22,76.07,76.07,61964.0,68.3329,68.4496,68.3149,68.3149,61964.0
2017-10-31 09:50:00,76.04,76.17,76.03,76.13,47950.0,68.288,68.4047,68.279,68.3688,47950.0
2017-10-31 09:55:00,76.13,76.13,76.0,76.09,63819.0,68.3688,68.3688,68.2521,68.3329,63819.0
2017-10-31 10:00:00,76.08,76.08,75.99,76.02,37294.0,68.3239,68.3239,68.2431,68.27,37294.0
2017-10-31 10:05:00,76.03,76.06,75.96,76.05,67286.0,68.279,68.3059,68.2161,68.297,67286.0
2017-10-31 10:10:00,76.05,76.32,76.05,76.31,49862.0,68.297,68.5394,68.297,68.5304,49862.0
2017-10-31 10:15:00,76.31,76.51,76.31,76.41,143161.0,68.5304,68.7101,68.5304,68.6203,143161.0
2017-10-31 10:20:00,76.4,76.43,76.25,76.3,52885.0,68.6113,68.6382,68.4766,68.5215,52885.0
2017-10-31 10:25:00,76.29,76.29,76.16,76.16,37905.0,68.5125,68.5125,68.3957,68.3957,37905.0
2017-10-31 10:30:00,76.16,76.19,76.06,76.13,96460.0,68.3957,68.4227,68.3059,68.3688,96460.0
2017-10-31 10:35:00,76.14,76.19,76.11,76.14,57717.0,68.3778,68.4227,68.3508,68.3778,57717.0
2017-10-31 10:40:00,76.14,76.15,76.09,76.12,31666.0,68.3778,68.3868,68.3329,68.3598,31666.0
2017-10-31 10:45:00,76.12,76.19,76.11,76.15,46243.0,68.3598,68.4227,68.3508,68.3868,46243.0
2017-10-31 10:50:00,76.16,76.19,76.13,76.17,68103.0,68.3957,68.4227,68.3688,68.4047,68103.0
2017-10-31 10:55:00,76.17,76.17,76.08,76.08,54608.0,68.4047,68.4047,68.3239,68.3239,54608.0
2017-10-31 11:00:00,76.09,76.19,76.08,76.19,33433.0,68.3329,68.4227,68.3239,68.4227,33433.0
2017-10-31 11:05:00,76.19,76.27,76.13,76.13,33327.0,68.4227,68.4945,68.3688,68.3688,33327.0
2017-10-31 11:10:00,76.13,76.17,76.06,76.07,38020.0,68.3688,68.4047,68.3059,68.3149,38020.0
2017-10-31 11:15:00,76.08,76.17,76.08,76.15,21173.0,68.3239,68.4047,68.3239,68.3868,21173.0
2017-10-31 11:20:00,76.15,76.15,76.04,76.09,45978.0,68.3868,68.3868,68.288,68.3329,45978.0
2017-10-31 11:25:00,76.1,76.13,76.08,76.1,40042.0,68.3419,68.3688,68.3239,68.3419,40042.0
2017-10-31 11:30:00,76.1,76.15,76.09,76.14,23333.0,68.3419,68.3868,68.3329,68.3778,23333.0
2017-10-31 11:35:00,76.14,76.14,76.07,76.12,31918.0,68.3778,68.3778,68.3149,68.3598,31918.0
2017-10-31 11:40:00,76.11,76.19,76.11,76.15,41762.0,68.3508,68.4227,68.3508,68.3868,41762.0
2017-10-31 11:45:00,76.15,76.17,76.11,76.14,26020.0,68.3868,68.4047,68.3508,68.3778,26020.0
2017-10-31 11:50:00,76.14,76.16,76.12,76.14,27282.0,68.3778,68.3957,68.3598,68.3778,27282.0
2017-10-31 11:55:00,76.13,76.21,76.12,76.17,57581.0,68.3688,68.4406,68.3598,68.4047,57581.0
2017-10-31 12:00:00,76.17,76.21,76.16,76.19,28037.0,68.4047,68.4406,68.3957,68.4227,28037.0
2017-10-31 12:05:00,76.2,76.2,76.01,76.06,104206.0,68.4317,68.4317,68.261,68.3059,104206.0
2017-10-31 12:10:00,76.07,76.15,76.05,76.15,37899.0,68.3149,68.3868,68.297,68.3868,37899.0
2017-10-31 12:15:00,76.16,76.22,76.16,76.22,47247.0,68.3957,68.4496,68.3957,68.4496,47247.0
2017-10-31 12:20:00,76.21,76.26,76.19,76.22,31092.0,68.4406,68.4855,68.4227,68.4496,31092.0
2017-10-31 12:25:00,76.23,76.26,76.22,76.23,26881.0,68.4586,68.4855,68.4496,68.4586,26881.0
2017-10-31 12:30:00,76.23,76.25,76.2,76.21,47927.0,68.4586,68.4766,68.4317,68.4406,47927.0
2017-10-31 12:35:00,76.22,76.25,76.21,76.25,28122.0,68.4496,68.4766,68.4406,68.4766,28122.0
2017-10-31 12:40:00,76.24,76.24,76.17,76.21,31685.0,68.4676,68.4676,68.4047,68.4406,31685.0
2017-10-31 12:45:00,76.22,76.23,76.15,76.16,31571.0,68.4496,68.4586,68.3868,68.3957,31571.0
2017-10-31 12:50:00,76.16,76.22,76.16,76.22,29735.0,68.3957,68.4496,68.3957,68.4496,29735.0
2017-10-31 12:55:00,76.23,76.24,76.18,76.21,41237.0,68.4586,68.4676,68.4137,68.4406,41237.0
2017-10-31 13:00:00,76.2,76.23,76.19,76.21,24323.0,68.4317,68.4586,68.4227,68.4406,24323.0
2017-10-31 13:05:00,76.22,76.22,76.18,76.18,25102.0,68.4496,68.4496,68.4137,68.4137,25102.0
2017-10-31 13:10:00,76.19,76.19,76.1,76.12,26146.0,68.4227,68.4227,68.3419,68.3598,26146.0
2017-10-31 13:15:00,76.12,76.13,76.04,76.07,32342.0,68.3598,68.3688,68.288,68.3149,32342.0
2017-10-31 13:20:00,76.06,76.08,76.05,76.08,18793.0,68.3059,68.3239,68.297,68.3239,18793.0
2017-10-31 13:25:00,76.08,76.1,76.01,76.03,38890.0,68.3239,68.3419,68.261,68.279,38890.0
2017-10-31 13:30:00,76.02,76.05,76.02,76.05,33714.0,68.27,68.297,68.27,68.297,33714.0
2017-10-31 13:35:00,76.05,76.08,76.04,76.08,27520.0,68.297,68.3239,68.288,68.3239,27520.0
2017-10-31 13:40:00,76.08,76.08,75.82,75.82,63582.0,68.3239,68.3239,68.0904,68.0904,63582.0
2017-10-31 13:45:00,75.82,75.85,75.76,75.85,46059.0,68.0904,68.1173,68.0365,68.1173,46059.0
2017-10-31 13:50:00,75.84,75.88,75.7,75.73,49801.0,68.1084,68.1443,67.9826,68.0096,49801.0
2017-10-31 13:55:00,75.73,75.74,75.64,75.71,43851.0,68.0096,68.0186,67.9288,67.9916,43851.0
2017-10-31 14:00:00,75.7,75.83,75.7,75.78,25194.0,67.9826,68.0994,67.9826,68.0545,25194.0
2017-10-31 14:05:00,75.78,75.8,75.75,75.77,100642.0,68.0545,68.0724,68.0275,68.0455,100642.0
2017-10-31 14:10:00,75.78,75.89,75.76,75.87,39329.0,68.0545,68.1533,68.0365,68.1353,39329.0
2017-10-31 14:15:00,75.87,75.89,75.83,75.89,43948.0,68.1353,68.1533,68.0994,68.1533,43948.0
2017-10-31 14:20:00,75.89,75.94,75.88,75.93,25394.0,68.1533,68.1982,68.1443,68.1892,25394.0
2017-10-31 14:25:00,75.92,75.94,75.76,75.81,178612.0,68.1802,68.1982,68.0365,68.0814,178612.0
2017-10-31 14:30:00,75.81,75.84,75.72,75.72,47683.0,68.0814,68.1084,68.0006,68.0006,47683.0
2017-10-31 14:35:00,75.73,75.76,75.66,75.67,63193.0,68.0096,68.0365,67.9467,67.9557,63193.0
2017-10-31 14:40:00,75.67,75.68,75.61,75.67,59908.0,67.9557,67.9647,67.9018,67.9557,59908.0
2017-10-31 14:45:00,75.67,75.72,75.64,75.67,75440.0,67.9557,68.0006,67.9288,67.9557,75440.0
2017-10-31 14:50:00,75.67,75.71,75.57,75.61,99884.0,67.9557,67.9916,67.8659,67.9018,99884.0
2017-10-31 14:55:00,75.6,75.62,75.55,75.57,89048.0,67.8928,67.9108,67.8479,67.8659,89048.0
2017-10-31 15:00:00,75.57,75.61,75.42,75.44,132487.0,67.8659,67.9018,67.7312,67.7491,132487.0
2017-10-31 15:05:00,75.44,75.45,75.38,75.39,49577.0,67.7491,67.7581,67.6953,67.7042,49577.0
2017-10-31 15:10:00,75.38,75.53,75.36,75.53,83424.0,67.6953,67.83,67.6773,67.83,83424.0
2017-10-31 15:15:00,75.53,75.55,75.47,75.47,127880.0,67.83,67.8479,67.7761,67.7761,127880.0
2017-10-31 15:20:00,75.47,75.52,75.47,75.49,64660.0,67.7761,67.821,67.7761,67.794,64660.0
2017-10-31 15:25:00,75.48,75.51,75.43,75.47,116055.0,67.7851,67.812,67.7402,67.7761,116055.0
2017-10-31 15:30:00,75.47,75.47,75.41,75.43,58123.0,67.7761,67.7761,67.7222,67.7402,58123.0
2017-10-31 15:35:00,75.42,75.51,75.42,75.5,148350.0,67.7312,67.812,67.7312,67.803,148350.0
2017-10-31 15:40:00,75.5,75.52,75.45,75.48,184436.0,67.803,67.821,67.7581,67.7851,184436.0
2017-10-31 15:45:00,75.48,75.51,75.46,75.47,164059.0,67.7851,67.812,67.7671,67.7761,164059.0
2017-10-31 15:50:00,75.43,75.49,75.42,75.49,212021.0,67.7402,67.794,67.7312,67.794,212021.0
2017-10-31 15:55:00,75.49,75.8,75.49,75.67,480418.0,67.794,68.0724,67.794,67.9557,480418.0
2017-11-01 09:30:00,74.64,75.0,70.53,72.3,352786.0,67.0307,67.354,63.3397,64.9293,352786.0
2017-11-01 09:35:00,72.33,72.67,71.92,72.36,187956.0,64.9562,65.2615,64.588,64.9831,187956.0
2017-11-01 09:40:00,72.36,72.45,71.83,71.85,260793.0,64.9831,65.064,64.5072,64.5251,260793.0
2017-11-01 09:45:00,71.85,71.85,70.83,71.28,265032.0,64.5251,64.5251,63.6091,64.0132,265032.0
2017-11-01 09:50:00,71.3,71.92,71.28,71.92,112890.0,64.0312,64.588,64.0132,64.588,112890.0
2017-11-01 09:55:00,71.88,72.24,71.77,72.0,186568.0,64.5521,64.8754,64.4533,64.6598,186568.0
2017-11-01 10:00:00,71.99,72.0,71.55,71.59,118524.0,64.6509,64.6598,64.2557,64.2916,118524.0
2017-11-01 10:05:00,71.6,71.85,71.59,71.61,115471.0,64.3006,64.5251,64.2916,64.3096,115471.0
2017-11-01 10:10:00,71.58,71.59,71.15,71.17,129049.0,64.2827,64.2916,63.8965,63.9145,129049.0
2017-11-01 10:15:00,71.17,71.17,70.89,71.0,158008.0,63.9145,63.9145,63.663,63.7618,158008.0
2017-11-01 10:20:00,71.0,71.49,71.0,71.48,138924.0,63.7618,64.2018,63.7618,64.1929,138924.0
2017-11-01 10:25:00,71.46,71.99,71.43,71.99,115547.0,64.1749,64.6509,64.1479,64.6509,115547.0
2017-11-01 10:30:00,71.98,72.4,71.92,72.0,248284.0,64.6419,65.0191,64.588,64.6598,248284.0
2017-11-01 10:35:00,72.01,72.19,71.97,71.98,156537.0,64.6688,64.8305,64.6329,64.6419,156537.0
2017-11-01 10:40:00,72.0,72.2,71.95,72.05,142052.0,64.6598,64.8394,64.6149,64.7047,142052.0
2017-11-01 10:45:00,72.04,72.1,71.76,71.76,85385.0,64.6958,64.7496,64.4443,64.4443,85385.0
2017-11-01 10:50:00,71.76,71.8,71.55,71.64,148842.0,64.4443,64.4802,64.2557,64.3365,148842.0
2017-11-01 10:55:00,71.63,71.82,71.54,71.7,92432.0,64.3276,64.4982,64.2467,64.3904,92432.0
2017-11-01 11:00:00,71.7,71.92,71.68,71.85,81488.0,64.3904,64.588,64.3725,64.5251,81488.0
2017-11-01 11:05:00,71.86,72.1,71.84,72.05,182261.0,64.5341,64.7496,64.5162,64.7047,182261.0
2017-11-01 11:10:00,72.05,72.13,71.92,72.07,65733.0,64.7047,64.7766,64.588,64.7227,65733.0
2017-11-01 11:15:00,72.09,72.11,72.04,72.04,57264.0,64.7407,64.7586,64.6958,64.6958,57264.0
2017-11-01 11:20:00,72.04,72.04,71.94,71.98,62491.0,64.6958,64.6958,64.606,64.6419,62491.0
2017-11-01 11:25:00,71.96,71.96,71.76,71.84,76205.0,64.6239,64.6239,64.4443,64.5162,76205.0
2017-11-01 11:30:00,71.84,71.88,71.72,71.75,109391.0,64.5162,64.5521,64.4084,64.4353,109391.0
2017-11-01 11:35:00,71.76,72.64,71.49,72.48,246629.0,64.4443,65.2346,64.2018,65.0909,246629.0
2017-11-01 11:40:00,72.53,72.58,71.87,72.44,493875.0,65.1358,65.1807,64.5431,65.055,493875.0
2017-11-01 11:45:00,72.44,72.55,72.27,72.33,180877.0,65.055,65.1538,64.9023,64.9562,180877.0
2017-11-01 11:50:00,72.31,72.59,72.26,72.45,92954.0,64.9382,65.1897,64.8933,65.064,92954.0
2017-11-01 11:55:00,72.42,72.68,72.42,72.68,66243.0,65.037,65.2705,65.037,65.2705,66243.0
2017-11-01 12:00:00,72.67,73.34,72.56,73.32,173816.0,65.2615,65.8632,65.1627,65.8453,173816.0
2017-11-01 12:05:00,73.31,73.42,73.12,73.18,163461.0,65.8363,65.9351,65.6657,65.7195,163461.0
2017-11-01 12:10:00,73.17,73.23,72.95,73.04,128934.0,65.7106,65.7644,65.513,65.5938,128934.0
2017-11-01 12:15:00,73.02,73.06,72.72,72.74,121008.0,65.5759,65.6118,65.3064,65.3244,121008.0
2017-11-01 12:20:00,72.77,72.93,72.66,72.93,59569.0,65.3513,65.495,65.2526,65.495,59569.0
2017-11-01 12:25:00,72.93,73.15,72.93,73.12,61603.0,65.495,65.6926,65.495,65.6657,61603.0
2017-11-01 12:30:00,73.13,73.14,73.02,73.08,43622.0,65.6746,65.6836,65.5759,65.6297,43622.0
2017-11-01 12:35:00,73.09,73.2,73.0,73.2,44759.0,65.6387,65.7375,65.5579,65.7375,44759.0
2017-11-01 12:40:00,73.19,73.2,73.14,73.16,50667.0,65.7285,65.7375,65.6836,65.7016,50667.0
2017-11-01 12:45:00,73.17,73.38,73.15,73.36,57852.0,65.7106,65.8992,65.6926,65.8812,57852.0
2017-11-01 12:50:00,73.36,73.37,73.28,73.34,46468.0,65.8812,65.8902,65.8093,65.8632,46468.0
2017-11-01 12:55:00,73.34,73.34,73.17,73.22,45466.0,65.8632,65.8632,65.7106,65.7555,45466.0
2017-11-01 13:00:00,73.23,73.28,73.12,73.19,59472.0,65.7644,65.8093,65.6657,65.7285,59472.0
2017-11-01 13:05:00,73.19,73.19,72.83,72.83,62480.0,65.7285,65.7285,65.4052,65.4052,62480.0
2017-11-01 13:10:00,72.83,72.85,72.59,72.61,84059.0,65.4052,65.4232,65.1897,65.2077,84059.0
2017-11-01 13:15:00,72.62,72.72,72.46,72.52,60597.0,65.2166,65.3064,65.0729,65.1268,60597.0
2017-11-01 13:20:00,72.52,72.7,72.45,72.7,55375.0,65.1268,65.2885,65.064,65.2885,55375.0
2017-11-01 13:25:00,72.7,72.75,72.66,72.67,57219.0,65.2885,65.3334,65.2526,65.2615,57219.0
2017-11-01 13:30:00,72.67,72.75,72.56,72.74,60884.0,65.2615,65.3334,65.1627,65.3244,60884.0
2017-11-01 13:35:00,72.75,72.75,72.63,72.64,49646.0,65.3334,65.3334,65.2256,65.2346,49646.0
2017-11-01 13:40:00,72.63,72.63,72.5,72.5,43440.0,65.2256,65.2256,65.1089,65.1089,43440.0
2017-11-01 13:45:00,72.5,72.61,72.5,72.6,32351.0,65.1089,65.2077,65.1089,65.1987,32351.0
2017-11-01 13:50:00,72.59,72.74,72.57,72.74,57867.0,65.1897,65.3244,65.1717,65.3244,57867.0
2017-11-01 13:55:00,72.73,72.98,71.99,72.95,62729.0,65.3154,65.5399,64.6509,65.513,62729.0
2017-11-01 14:00:00,72.94,73.18,72.94,73.12,88990.0,65.504,65.7195,65.504,65.6657,88990.0
2017-11-01 14:05:00,73.11,73.19,72.91,72.93,57078.0,65.6567,65.7285,65.4771,65.495,57078.0
2017-11-01 14:10:00,72.94,73.17,72.93,73.17,67167.0,65.504,65.7106,65.495,65.7106,67167.0
2017-11-01 14:15:00,73.17,73.19,72.78,72.92,74677.0,65.7106,65.7285,65.3603,65.486,74677.0
2017-11-01 14:20:00,72.93,73.06,72.87,72.97,53358.0,65.495,65.6118,65.4411,65.531,53358.0
2017-11-01 14:25:00,72.97,72.98,72.73,72.85,48797.0,65.531,65.5399,65.3154,65.4232,48797.0
2017-11-01 14:30:00,72.81,72.9,72.81,72.9,55240.0,65.3873,65.4681,65.3873,65.4681,55240.0
2017-11-01 14:35:00,72.89,73.02,72.86,72.87,64141.0,65.4591,65.5759,65.4322,65.4411,64141.0
2017-11-01 14:40:00,72.86,72.9,72.8,72.86,67940.0,65.4322,65.4681,65.3783,65.4322,67940.0
2017-11-01 14:45:00,72.86,72.96,72.86,72.96,30437.0,65.4322,65.522,65.4322,65.522,30437.0
2017-11-01 14:50:00,72.96,72.96,72.82,72.89,104793.0,65.522,65.522,65.3962,65.4591,104793.0
2017-11-01 14:55:00,72.89,72.91,72.85,72.91,42123.0,65.4591,65.4771,65.4232,65.4771,42123.0
2017-11-01 15:00:00,72.91,72.93,72.84,72.92,62409.0,65.4771,65.495,65.4142,65.486,62409.0
2017-11-01 15:05:00,72.93,73.08,72.93,73.07,43822.0,65.495,65.6297,65.495,65.6208,43822.0
2017-11-01 15:10:00,73.07,73.15,73.02,73.06,69897.0,65.6208,65.6926,65.5759,65.6118,69897.0
2017-11-01 15:15:00,73.06,73.1,72.96,73.07,113354.0,65.6118,65.6477,65.522,65.6208,113354.0
2017-11-01 15:20:00,73.07,73.15,73.02,73.03,62065.0,65.6208,65.6926,65.5759,65.5848,62065.0
2017-11-01 15:25:00,73.02,73.09,72.98,73.02,75367.0,65.5759,65.6387,65.5399,65.5759,75367.0
2017-11-01 15:30:00,73.03,73.12,72.98,73.12,104058.0,65.5848,65.6657,65.5399,65.6657,104058.0
2017-11-01 15:35:00,73.13,73.29,73.12,73.29,86454.0,65.6746,65.8183,65.6657,65.8183,86454.0
2017-11-01 15:40:00,73.29,73.36,73.23,73.34,158945.0,65.8183,65.8812,65.7644,65.8632,158945.0
2017-11-01 15:45:00,73.34,73.51,73.34,73.51,241827.0,65.8632,66.0159,65.8632,66.0159,241827.0
2017-11-01 15:50:00,73.55,73.82,73.5,73.55,287947.0,66.0518,66.2943,66.0069,66.0518,287947.0
2017-11-01 15:55:00,73.55,73.67,73.44,73.54,340787.0,66.0518,66.1596,65.953,66.0428,340787.0
2017-11-02 09:30:00,74.08,74.58,73.97,74.34,118487.0,66.5278,66.9768,66.429,66.7613,118487.0
2017-11-02 09:35:00,74.33,74.64,74.18,74.62,64808.0,66.7523,67.0307,66.6176,67.0127,64808.0
2017-11-02 09:40:00,74.63,75.11,74.62,74.76,161576.0,67.0217,67.4528,67.0127,67.1385,161576.0
2017-11-02 09:45:00,74.75,75.0,74.7,74.85,56490.0,67.1295,67.354,67.0846,67.2193,56490.0
2017-11-02 09:50:00,74.84,74.85,74.7,74.7,41056.0,67.2103,67.2193,67.0846,67.0846,41056.0
2017-11-02 09:55:00,74.7,74.73,74.52,74.52,46418.0,67.0846,67.1115,66.9229,66.9229,46418.0
2017-11-02 10:00:00,74.54,74.62,74.18,74.28,61863.0,66.9409,67.0127,66.6176,66.7074,61863.0
2017-11-02 10:05:00,74.33,74.41,74.23,74.28,59732.0,66.7523,66.8241,66.6625,66.7074,59732.0
2017-11-02 10:10:00,74.29,74.44,74.26,74.35,60078.0,66.7164,66.8511,66.6894,66.7703,60078.0
2017-11-02 10:15:00,74.36,74.55,74.35,74.45,55094.0,66.7792,66.9499,66.7703,66.8601,55094.0
2017-11-02 10:20:00,74.45,74.59,74.39,74.57,34277.0,66.8601,66.9858,66.8062,66.9678,34277.0
2017-11-02 10:25:00,74.57,74.72,74.56,74.62,73317.0,66.9678,67.1025,66.9589,67.0127,73317.0
2017-11-02 10:30:00,74.62,74.76,74.6,74.6,87856.0,67.0127,67.1385,66.9948,66.9948,87856.0
2017-11-02 10:35:00,74.61,74.61,74.47,74.47,48939.0,67.0038,67.0038,66.878,66.878,48939.0
2017-11-02 10:40:00,74.47,74.64,74.47,74.58,80661.0,66.878,67.0307,66.878,66.9768,80661.0
2017-11-02 10:45:00,74.58,74.69,74.58,74.61,33165.0,66.9768,67.0756,66.9768,67.0038,33165.0
2017-11-02 10:50:00,74.61,74.62,74.53,74.55,33683.0,67.0038,67.0127,66.9319,66.9499,33683.0
2017-11-02 10:55:00,74.55,74.57,74.37,74.37,45949.0,66.9499,66.9678,66.7882,66.7882,45949.0
2017-11-02 11:00:00,74.36,74.5,74.33,74.5,31988.0,66.7792,66.905,66.7523,66.905,31988.0
2017-11-02 11:05:00,74.5,74.5,74.26,74.29,37765.0,66.905,66.905,66.6894,66.7164,37765.0
2017-11-02 11:10:00,74.3,74.33,74.2,74.2,27685.0,66.7254,66.7523,66.6356,66.6356,27685.0
2017-11-02 11:15:00,74.19,74.27,74.16,74.16,26450.0,66.6266,66.6984,66.5996,66.5996,26450.0
2017-11-02 11:20:00,74.15,74.16,74.02,74.1,30207.0,66.5907,66.5996,66.4739,66.5458,30207.0
2017-11-02 11:25:00,74.1,74.17,74.02,74.03,28402.0,66.5458,66.6086,66.4739,66.4829,28402.0
2017-11-02 11:30:00,74.02,74.02,73.73,73.81,48553.0,66.4739,66.4739,66.2135,66.2853,48553.0
2017-11-02 11:35:00,73.83,73.9,73.79,73.9,34307.0,66.3033,66.3661,66.2674,66.3661,34307.0
2017-11-02 11:40:00,73.91,74.08,73.89,74.08,30058.0,66.3751,66.5278,66.3572,66.5278,30058.0
2017-11-02 11:45:00,74.08,74.09,73.99,74.05,23172.0,66.5278,66.5368,66.447,66.5008,23172.0
2017-11-02 11:50:00,74.05,74.06,73.94,74.0,35709.0,66.5008,66.5098,66.4021,66.4559,35709.0
2017-11-02 11:55:00,74.0,74.02,73.85,73.91,24285.0,66.4559,66.4739,66.3212,66.3751,24285.0
2017-11-02 12:00:00,73.92,74.0,73.87,73.99,18055.0,66.3841,66.4559,66.3392,66.447,18055.0
2017-11-02 12:05:00,73.99,74.04,73.96,74.03,20229.0,66.447,66.4919,66.42,66.4829,20229.0
2017-11-02 12:10:00,74.03,74.05,73.96,73.99,20027.0,66.4829,66.5008,66.42,66.447,20027.0
2017-11-02 12:15:00,73.99,74.01,73.94,73.97,22506.0,66.447,66.4649,66.4021,66.429,22506.0
2017-11-02 12:20:00,73.97,73.98,73.94,73.97,23975.0,66.429,66.438,66.4021,66.429,23975.0
2017-11-02 12:25:00,73.96,73.99,73.95,73.98,36986.0,66.42,66.447,66.411,66.438,36986.0
2017-11-02 12:30:00,73.98,73.99,73.94,73.97,29245.0,66.438,66.447,66.4021,66.429,29245.0
2017-11-02 12:35:00,73.97,73.98,73.93,73.95,23413.0,66.429,66.438,66.3931,66.411,23413.0
2017-11-02 12:40:00,73.96,74.04,73.96,74.01,46076.0,66.42,66.4919,66.42,66.4649,46076.0
2017-11-02 12:45:00,74.01,74.13,73.99,74.09,41867.0,66.4649,66.5727,66.447,66.5368,41867.0
2017-11-02 12:50:00,74.09,74.2,74.08,74.17,60839.0,66.5368,66.6356,66.5278,66.6086,60839.0
2017-11-02 12:55:00,74.17,74.2,74.1,74.18,41969.0,66.6086,66.6356,66.5458,66.6176,41969.0
2017-11-02 13:00:00,74.19,74.25,74.15,74.25,35854.0,66.6266,66.6805,66.5907,66.6805,35854.0
2017-11-02 13:05:00,74.25,74.3,74.16,74.25,29237.0,66.6805,66.7254,66.5996,66.6805,29237.0
2017-11-02 13:10:00,74.25,74.27,74.18,74.23,32120.0,66.6805,66.6984,66.6176,66.6625,32120.0
2017-11-02 13:15:00,74.23,74.24,74.03,74.16,51321.0,66.6625,66.6715,66.4829,66.5996,51321.0
2017-11-02 13:20:00,74.15,74.16,74.03,74.1,58842.0,66.5907,66.5996,66.4829,66.5458,58842.0
2017-11-02 13:25:00,74.11,74.12,74.02,74.1,22060.0,66.5547,66.5637,66.4739,66.5458,22060.0
2017-11-02 13:30:00,74.08,74.1,74.0,74.04,17353.0,66.5278,66.5458,66.4559,66.4919,17353.0
2017-11-02 13:35:00,74.05,74.15,74.03,74.13,23632.0,66.5008,66.5907,66.4829,66.5727,23632.0
2017-11-02 13:40:00,74.11,74.16,74.06,74.12,25043.0,66.5547,66.5996,66.5098,66.5637,25043.0
2017-11-02 13:45:00,74.13,74.13,74.04,74.09,25902.0,66.5727,66.5727,66.4919,66.5368,25902.0
2017-11-02 13:50:00,74.06,74.25,74.06,74.16,22614.0,66.5098,66.6805,66.5098,66.5996,22614.0
2017-11-02 13:55:00,74.15,74.32,74.14,74.29,28031.0,66.5907,66.7433,66.5817,66.7164,28031.0
2017-11-02 14:00:00,74.29,74.3,74.21,74.24,22724.0,66.7164,66.7254,66.6445,66.6715,22724.0
2017-11-02 14:05:00,74.25,74.29,74.24,74.26,22559.0,66.6805,66.7164,66.6715,66.6894,22559.0
2017-11-02 14:10:00,74.26,74.34,74.25,74.31,26864.0,66.6894,66.7613,66.6805,66.7343,26864.0
2017-11-02 14:15:00,74.31,74.31,74.2,74.24,24926.0,66.7343,66.7343,66.6356,66.6715,24926.0
2017-11-02 14:20:00,74.24,74.27,74.2,74.25,19813.0,66.6715,66.6984,66.6356,66.6805,19813.0
2017-11-02 14:25:00,74.26,74.28,74.18,74.27,32414.0,66.6894,66.7074,66.6176,66.6984,32414.0
2017-11-02 14:30:00,74.27,74.39,74.25,74.38,39458.0,66.6984,66.8062,66.6805,66.7972,39458.0
2017-11-02 14:35:00,74.38,74.61,74.37,74.51,32939.0,66.7972,67.0038,66.7882,66.914,32939.0
2017-11-02 14:40:00,74.51,74.51,74.4,74.47,34555.0,66.914,66.914,66.8152,66.878,34555.0
2017-11-02 14:45:00,74.49,74.53,74.41,74.52,41707.0,66.896,66.9319,66.8241,66.9229,41707.0
2017-11-02 14:50:00,74.52,74.56,74.52,74.52,24040.0,66.9229,66.9589,66.9229,66.9229,24040.0
2017-11-02 14:55:00,74.51,74.53,74.44,74.47,42045.0,66.914,66.9319,66.8511,66.878,42045.0
2017-11-02 15:00:00,74.47,74.53,74.45,74.46,41701.0,66.878,66.9319,66.8601,66.869,41701.0
2017-11-02 15:05:00,74.46,74.47,74.35,74.35,41602.0,66.869,66.878,66.7703,66.7703,41602.0
2017-11-02 15:10:00,74.35,74.36,74.26,74.3,41935.0,66.7703,66.7792,66.6894,66.7254,41935.0
2017-11-02 15:15:00,74.29,74.32,74.12,74.13,56889.0,66.7164,66.7433,66.5637,66.5727,56889.0
2017-11-02 15:20:00,74.13,74.22,74.13,74.17,56992.0,66.5727,66.6535,66.5727,66.6086,56992.0
2017-11-02 15:25:00,74.17,74.21,74.16,74.21,35755.0,66.6086,66.6445,66.5996,66.6445,35755.0
2017-11-02 15:30:00,74.2,74.28,74.19,74.27,61479.0,66.6356,66.7074,66.6266,66.6984,61479.0
2017-11-02 15:35:00,74.28,74.36,74.28,74.28,63516.0,66.7074,66.7792,66.7074,66.7074,63516.0
2017-11-02 15:40:00,74.28,74.36,74.28,74.31,52883.0,66.7074,66.7792,66.7074,66.7343,52883.0
2017-11-02 15:45:00,74.3,74.32,74.24,74.26,78587.0,66.7254,66.7433,66.6715,66.6894,78587.0
2017-11-02 15:50:00,74.26,74.35,74.26,74.31,103541.0,66.6894,66.7703,66.6894,66.7343,103541.0
2017-11-02 15:55:00,74.31,74.39,74.3,74.36,251205.0,66.7343,66.8062,66.7254,66.7792,251205.0
2017-11-03 09:30:00,74.31,74.73,74.27,74.37,134050.0,66.7343,67.1115,66.6984,66.7882,134050.0
2017-11-03 09:35:00,74.37,74.37,73.8,73.8,69969.0,66.7882,66.7882,66.2763,66.2763,69969.0
2017-11-03 09:40:00,73.79,73.97,73.77,73.88,35214.0,66.2674,66.429,66.2494,66.3482,35214.0
2017-11-03 09:45:00,73.86,74.03,73.83,74.03,29116.0,66.3302,66.4829,66.3033,66.4829,29116.0
2017-11-03 09:50:00,74.03,74.07,73.93,74.0,27563.0,66.4829,66.5188,66.3931,66.4559,27563.0
2017-11-03 09:55:00,73.98,74.04,73.94,73.97,21232.0,66.438,66.4919,66.4021,66.429,21232.0
2017-11-03 10:00:00,73.96,74.09,73.92,74.09,22845.0,66.42,66.5368,66.3841,66.5368,22845.0
2017-11-03 10:05:00,74.09,74.11,74.0,74.01,24666.0,66.5368,66.5547,66.4559,66.4649,24666.0
2017-11-03 10:10:00,74.01,74.01,73.87,73.91,34725.0,66.4649,66.4649,66.3392,66.3751,34725.0
2017-11-03 10:15:00,73.89,74.01,73.89,74.0,39520.0,66.3572,66.4649,66.3572,66.4559,39520.0
2017-11-03 10:20:00,74.01,74.08,73.99,74.03,41641.0,66.4649,66.5278,66.447,66.4829,41641.0
2017-11-03 10:25:00,74.03,74.11,74.01,74.09,12778.0,66.4829,66.5547,66.4649,66.5368,12778.0
2017-11-03 10:30:00,74.09,74.13,74.02,74.02,14911.0,66.5368,66.5727,66.4739,66.4739,14911.0
2017-11-03 10:35:00,74.03,74.08,74.02,74.03,21729.0,66.4829,66.5278,66.4739,66.4829,21729.0
2017-11-03 10:40:00,74.04,74.04,73.99,74.0,35635.0,66.4919,66.4919,66.447,66.4559,35635.0
2017-11-03 10:45:00,74.0,74.03,73.99,74.0,27906.0,66.4559,66.4829,66.447,66.4559,27906.0
2017-11-03 10:50:00,74.0,74.02,73.97,73.98,69175.0,66.4559,66.4739,66.429,66.438,69175.0
2017-11-03 10:55:00,73.98,74.03,73.98,74.03,10381.0,66.438,66.4829,66.438,66.4829,10381.0
2017-11-03 11:00:00,74.03,74.03,74.01,74.02,15650.0,66.4829,66.4829,66.4649,66.4739,15650.0
2017-11-03 11:05:00,74.02,74.06,74.01,74.03,13533.0,66.4739,66.5098,66.4649,66.4829,13533.0
2017-11-03 11:10:00,74.03,74.07,74.02,74.05,17920.0,66.4829,66.5188,66.4739,66.5008,17920.0
2017-11-03 11:15:00,74.05,74.08,74.01,74.01,28683.0,66.5008,66.5278,66.4649,66.4649,28683.0
2017-11-03 11:20:00,74.01,74.04,74.0,74.01,10783.0,66.4649,66.4919,66.4559,66.4649,10783.0
2017-11-03 11:25:00,74.01,74.02,73.91,73.91,17862.0,66.4649,66.4739,66.3751,66.3751,17862.0
2017-11-03 11:30:00,73.91,73.91,73.86,73.89,14613.0,66.3751,66.3751,66.3302,66.3572,14613.0
2017-11-03 11:35:00,73.89,73.96,73.88,73.96,16690.0,66.3572,66.42,66.3482,66.42,16690.0
2017-11-03 11:40:00,73.97,74.02,73.96,73.99,11407.0,66.429,66.4739,66.42,66.447,11407.0
2017-11-03 11:45:00,74.0,74.03,73.98,74.02,8710.0,66.4559,66.4829,66.438,66.4739,8710.0
2017-11-03 11:50:00,74.02,74.03,74.01,74.01,5671.0,66.4739,66.4829,66.4649,66.4649,5671.0
2017-11-03 11:55:00,74.01,74.1,74.01,74.08,22979.0,66.4649,66.5458,66.4649,66.5278,22979.0
2017-11-03 12:00:00,74.1,74.17,74.1,74.14,18999.0,66.5458,66.6086,66.5458,66.5817,18999.0
2017-11-03 12:05:00,74.14,74.15,74.1,74.1,11136.0,66.5817,66.5907,66.5458,66.5458,11136.0
2017-11-03 12:10:00,74.1,74.11,74.07,74.08,10233.0,66.5458,66.5547,66.5188,66.5278,10233.0
2017-11-03 12:15:00,74.09,74.15,74.09,74.14,9225.0,66.5368,66.5907,66.5368,66.5817,9225.0
2017-11-03 12:20:00,74.15,74.18,74.13,74.15,15864.0,66.5907,66.6176,66.5727,66.5907,15864.0
2017-11-03 12:25:00,74.14,74.21,74.14,74.2,17399.0,66.5817,66.6445,66.5817,66.6356,17399.0
2017-11-03 12:30:00,74.2,74.21,74.17,74.18,16965.0,66.6356,66.6445,66.6086,66.6176,16965.0
2017-11-03 12:35:00,74.18,74.2,74.18,74.2,12910.0,66.6176,66.6356,66.6176,66.6356,12910.0
2017-11-03 12:40:00,74.19,74.22,74.18,74.2,15644.0,66.6266,66.6535,66.6176,66.6356,15644.0
2017-11-03 12:45:00,74.2,74.2,74.1,74.14,11487.0,66.6356,66.6356,66.5458,66.5817,11487.0
2017-11-03 12:50:00,74.14,74.19,74.14,74.15,23972.0,66.5817,66.6266,66.5817,66.5907,23972.0
2017-11-03 12:55:00,74.15,74.15,74.07,74.1,8734.0,66.5907,66.5907,66.5188,66.5458,8734.0
2017-11-03 13:00:00,74.08,74.11,74.07,74.1,8905.0,66.5278,66.5547,66.5188,66.5458,8905.0
2017-11-03 13:05:00,74.09,74.11,74.06,74.07,12058.0,66.5368,66.5547,66.5098,66.5188,12058.0
2017-11-03 13:10:00,74.07,74.08,74.04,74.06,18709.0,66.5188,66.5278,66.4919,66.5098,18709.0
2017-11-03 13:15:00,74.06,74.07,73.98,74.03,55471.0,66.5098,66.5188,66.438,66.4829,55471.0
2017-11-03 13:20:00,74.03,74.04,74.0,74.03,13852.0,66.4829,66.4919,66.4559,66.4829,13852.0
2017-11-03 13:25:00,74.03,74.05,74.0,74.0,11734.0,66.4829,66.5008,66.4559,66.4559,11734.0
2017-11-03 13:30:00,74.0,74.03,73.97,73.99,16925.0,66.4559,66.4829,66.429,66.447,16925.0
2017-11-03 13:35:00,73.99,74.01,73.99,74.0,18328.0,66.447,66.4649,66.447,66.4559,18328.0
2017-11-03 13:40:00,74.0,74.01,73.94,73.98,29761.0,66.4559,66.4649,66.4021,66.438,29761.0
2017-11-03 13:45:00,73.97,74.03,73.97,74.02,12102.0,66.429,66.4829,66.429,66.4739,12102.0
2017-11-03 13:50:00,74.02,74.12,74.02,74.11,23340.0,66.4739,66.5637,66.4739,66.5547,23340.0
2017-11-03 13:55:00,74.1,74.12,74.08,74.1,14012.0,66.5458,66.5637,66.5278,66.5458,14012.0
2017-11-03 14:00:00,74.1,74.12,74.07,74.08,15194.0,66.5458,66.5637,66.5188,66.5278,15194.0
2017-11-03 14:05:00,74.07,74.09,74.04,74.05,16287.0,66.5188,66.5368,66.4919,66.5008,16287.0
2017-11-03 14:10:00,74.05,74.07,74.04,74.05,24831.0,66.5008,66.5188,66.4919,66.5008,24831.0
2017-11-03 14:15:00,74.05,74.06,74.01,74.05,8286.0,66.5008,66.5098,66.4649,66.5008,8286.0
2017-11-03 14:20:00,74.05,74.05,74.01,74.02,13492.0,66.5008,66.5008,66.4649,66.4739,13492.0
2017-11-03 14:25:00,74.02,74.08,74.02,74.06,18539.0,66.4739,66.5278,66.4739,66.5098,18539.0
2017-11-03 14:30:00,74.08,74.08,74.03,74.03,16819.0,66.5278,66.5278,66.4829,66.4829,16819.0
2017-11-03 14:35:00,74.03,74.05,74.02,74.03,17238.0,66.4829,66.5008,66.4739,66.4829,17238.0
2017-11-03 14:40:00,74.03,74.04,74.0,74.01,27192.0,66.4829,66.4919,66.4559,66.4649,27192.0
2017-11-03 14:45:00,74.02,74.04,74.0,74.03,58804.0,66.4739,66.4919,66.4559,66.4829,58804.0
2017-11-03 14:50:00,74.03,74.05,74.02,74.05,17535.0,66.4829,66.5008,66.4739,66.5008,17535.0
2017-11-03 14:55:00,74.05,74.05,74.04,74.05,7477.0,66.5008,66.5008,66.4919,66.5008,7477.0
2017-11-03 15:00:00,74.05,74.19,74.05,74.18,38203.0,66.5008,66.6266,66.5008,66.6176,38203.0
2017-11-03 15:05:00,74.18,74.22,74.18,74.2,16737.0,66.6176,66.6535,66.6176,66.6356,16737.0
2017-11-03 15:10:00,74.2,74.21,74.17,74.2,22394.0,66.6356,66.6445,66.6086,66.6356,22394.0
2017-11-03 15:15:00,74.2,74.21,74.16,74.16,18212.0,66.6356,66.6445,66.5996,66.5996,18212.0
2017-11-03 15:20:00,74.17,74.18,74.09,74.09,25564.0,66.6086,66.6176,66.5368,66.5368,25564.0
2017-11-03 15:25:00,74.1,74.15,74.1,74.13,23658.0,66.5458,66.5907,66.5458,66.5727,23658.0
2017-11-03 15:30:00,74.13,74.15,74.11,74.12,22660.0,66.5727,66.5907,66.5547,66.5637,22660.0
2017-11-03 15:35:00,74.11,74.21,74.1,74.2,58074.0,66.5547,66.6445,66.5458,66.6356,58074.0
2017-11-03 15:40:00,74.2,74.3,74.2,74.3,99075.0,66.6356,66.7254,66.6356,66.7254,99075.0
2017-11-03 15:45:00,74.3,74.3,74.23,74.23,21782.0,66.7254,66.7254,66.6625,66.6625,21782.0
2017-11-03 15:50:00,74.24,74.32,74.19,74.2,86978.0,66.6715,66.7433,66.6266,66.6356,86978.0
2017-11-03 15:55:00,74.2,74.28,74.19,74.27,100093.0,66.6356,66.7074,66.6266,66.6984,100093.0
2017-11-06 09:30:00,74.11,74.24,74.0,74.23,78969.0,66.5547,66.6715,66.4559,66.6625,78969.0
2017-11-06 09:35:00,74.22,74.29,74.19,74.21,18517.0,66.6535,66.7164,66.6266,66.6445,18517.0
2017-11-06 09:40:00,74.2,74.24,74.11,74.16,44450.0,66.6356,66.6715,66.5547,66.5996,44450.0
2017-11-06 09:45:00,74.15,74.19,74.13,74.15,22481.0,66.5907,66.6266,66.5727,66.5907,22481.0
2017-11-06 09:50:00,74.15,74.24,74.12,74.24,19610.0,66.5907,66.6715,66.5637,66.6715,19610.0
2017-11-06 09:55:00,74.25,74.48,74.25,74.39,24973.0,66.6805,66.887,66.6805,66.8062,24973.0
2017-11-06 10:00:00,74.39,74.54,74.38,74.48,24843.0,66.8062,66.9409,66.7972,66.887,24843.0
2017-11-06 10:05:00,74.48,74.62,74.45,74.62,30389.0,66.887,67.0127,66.8601,67.0127,30389.0
2017-11-06 10:10:00,74.62,74.63,74.48,74.5,30173.0,67.0127,67.0217,66.887,66.905,30173.0
2017-11-06 10:15:00,74.5,74.55,74.45,74.52,23798.0,66.905,66.9499,66.8601,66.9229,23798.0
2017-11-06 10:20:00,74.52,74.68,74.51,74.67,27294.0,66.9229,67.0666,66.914,67.0576,27294.0
2017-11-06 10:25:00,74.68,74.87,74.68,74.81,56903.0,67.0666,67.2373,67.0666,67.1834,56903.0
2017-11-06 10:30:00,74.81,74.82,74.75,74.77,35700.0,67.1834,67.1923,67.1295,67.1474,35700.0
2017-11-06 10:35:00,74.77,74.87,74.73,74.87,22971.0,67.1474,67.2373,67.1115,67.2373,22971.0
2017-11-06 10:40:00,74.87,74.94,74.86,74.94,27418.0,67.2373,67.3001,67.2283,67.3001,27418.0
2017-11-06 10:45:00,74.94,75.09,74.94,75.04,72844.0,67.3001,67.4348,67.3001,67.3899,72844.0
2017-11-06 10:50:00,75.04,75.13,75.02,75.06,46834.0,67.3899,67.4707,67.372,67.4079,46834.0
2017-11-06 10:55:00,75.07,75.17,75.04,75.06,43540.0,67.4169,67.5067,67.3899,67.4079,43540.0
2017-11-06 11:00:00,75.06,75.12,75.04,75.05,22219.0,67.4079,67.4618,67.3899,67.3989,22219.0
2017-11-06 11:05:00,75.06,75.12,75.01,75.08,19705.0,67.4079,67.4618,67.363,67.4258,19705.0
2017-11-06 11:10:00,75.08,75.11,75.03,75.06,27668.0,67.4258,67.4528,67.3809,67.4079,27668.0
2017-11-06 11:15:00,75.08,75.12,75.07,75.08,18264.0,67.4258,67.4618,67.4169,67.4258,18264.0
2017-11-06 11:20:00,75.08,75.14,75.08,75.1,29052.0,67.4258,67.4797,67.4258,67.4438,29052.0
2017-11-06 11:25:00,75.1,75.21,75.09,75.17,52339.0,67.4438,67.5426,67.4348,67.5067,52339.0
2017-11-06 11:30:00,75.17,75.28,75.16,75.25,25942.0,67.5067,67.6055,67.4977,67.5785,25942.0
2017-11-06 11:35:00,75.26,75.29,75.24,75.25,58733.0,67.5875,67.6144,67.5695,67.5785,58733.0
2017-11-06 11:40:00,75.26,75.26,75.23,75.25,26184.0,67.5875,67.5875,67.5606,67.5785,26184.0
2017-11-06 11:45:00,75.25,75.26,75.18,75.18,24391.0,67.5785,67.5875,67.5156,67.5156,24391.0
2017-11-06 11:50:00,75.18,75.19,75.09,75.15,26468.0,67.5156,67.5246,67.4348,67.4887,26468.0
2017-11-06 11:55:00,75.14,75.19,74.97,75.09,62214.0,67.4797,67.5246,67.3271,67.4348,62214.0
2017-11-06 12:00:00,75.1,75.1,74.93,74.98,17349.0,67.4438,67.4438,67.2911,67.336,17349.0
2017-11-06 12:05:00,74.97,75.06,74.83,74.84,29029.0,67.3271,67.4079,67.2013,67.2103,29029.0
2017-11-06 12:10:00,74.84,74.87,74.81,74.81,8357.0,67.2103,67.2373,67.1834,67.1834,8357.0
2017-11-06 12:15:00,74.81,74.83,74.74,74.74,11712.0,67.1834,67.2013,67.1205,67.1205,11712.0
2017-11-06 12:20:00,74.73,74.74,74.69,74.73,13019.0,67.1115,67.1205,67.0756,67.1115,13019.0
2017-11-06 12:25:00,74.73,74.8,74.72,74.8,23829.0,67.1115,67.1744,67.1025,67.1744,23829.0
2017-11-06 12:30:00,74.8,74.83,74.79,74.81,17384.0,67.1744,67.2013,67.1654,67.1834,17384.0
2017-11-06 12:35:00,74.81,74.82,74.79,74.81,8277.0,67.1834,67.1923,67.1654,67.1834,8277.0
2017-11-06 12:40:00,74.82,74.89,74.81,74.84,16209.0,67.1923,67.2552,67.1834,67.2103,16209.0
2017-11-06 12:45:00,74.84,74.9,74.84,74.88,9994.0,67.2103,67.2642,67.2103,67.2462,9994.0
2017-11-06 12:50:00,74.88,74.93,74.88,74.92,5741.0,67.2462,67.2911,67.2462,67.2822,5741.0
2017-11-06 12:55:00,74.92,74.96,74.91,74.96,14335.0,67.2822,67.3181,67.2732,67.3181,14335.0
2017-11-06 13:00:00,74.96,74.99,74.94,74.95,16966.0,67.3181,67.345,67.3001,67.3091,16966.0
2017-11-06 13:05:00,74.94,74.98,74.93,74.98,11785.0,67.3001,67.336,67.2911,67.336,11785.0
2017-11-06 13:10:00,74.98,74.99,74.96,74.98,10114.0,67.336,67.345,67.3181,67.336,10114.0
2017-11-06 13:15:00,74.98,74.98,74.92,74.96,34369.0,67.336,67.336,67.2822,67.3181,34369.0
2017-11-06 13:20:00,74.97,74.98,74.94,74.95,23153.0,67.3271,67.336,67.3001,67.3091,23153.0
2017-11-06 13:25:00,74.95,74.99,74.94,74.98,38160.0,67.3091,67.345,67.3001,67.336,38160.0
2017-11-06 13:30:00,74.98,75.04,74.95,74.97,32865.0,67.336,67.3899,67.3091,67.3271,32865.0
2017-11-06 13:35:00,74.98,74.99,74.96,74.97,14537.0,67.336,67.345,67.3181,67.3271,14537.0
2017-11-06 13:40:00,74.98,74.99,74.96,74.96,26260.0,67.336,67.345,67.3181,67.3181,26260.0
2017-11-06 13:45:00,74.97,74.98,74.9,74.92,30311.0,67.3271,67.336,67.2642,67.2822,30311.0
2017-11-06 13:50:00,74.92,74.94,74.92,74.93,25977.0,67.2822,67.3001,67.2822,67.2911,25977.0
2017-11-06 13:55:00,74.93,74.94,74.85,74.89,17034.0,67.2911,67.3001,67.2193,67.2552,17034.0
2017-11-06 14:00:00,74.89,74.9,74.84,74.88,18626.0,67.2552,67.2642,67.2103,67.2462,18626.0
2017-11-06 14:05:00,74.89,74.9,74.86,74.88,23720.0,67.2552,67.2642,67.2283,67.2462,23720.0
2017-11-06 14:10:00,74.88,74.88,74.81,74.81,12546.0,67.2462,67.2462,67.1834,67.1834,12546.0
2017-11-06 14:15:00,74.8,74.81,74.73,74.73,22408.0,67.1744,67.1834,67.1115,67.1115,22408.0
2017-11-06 14:20:00,74.73,74.75,74.72,74.73,12971.0,67.1115,67.1295,67.1025,67.1115,12971.0
2017-11-06 14:25:00,74.73,74.76,74.71,74.73,20730.0,67.1115,67.1385,67.0936,67.1115,20730.0
2017-11-06 14:30:00,74.73,74.77,74.72,74.76,26713.0,67.1115,67.1474,67.1025,67.1385,26713.0
2017-11-06 14:35:00,74.76,74.8,74.75,74.79,17270.0,67.1385,67.1744,67.1295,67.1654,17270.0
2017-11-06 14:40:00,74.79,74.82,74.78,74.81,17950.0,67.1654,67.1923,67.1564,67.1834,17950.0
2017-11-06 14:45:00,74.81,74.81,74.74,74.75,23351.0,67.1834,67.1834,67.1205,67.1295,23351.0
2017-11-06 14:50:00,74.75,74.75,74.73,74.75,39181.0,67.1295,67.1295,67.1115,67.1295,39181.0
2017-11-06 14:55:00,74.75,74.75,74.74,74.75,16362.0,67.1295,67.1295,67.1205,67.1295,16362.0
2017-11-06 15:00:00,74.75,74.82,74.74,74.77,49879.0,67.1295,67.1923,67.1205,67.1474,49879.0
2017-11-06 15:05:00,74.77,74.88,74.77,74.88,27974.0,67.1474,67.2462,67.1474,67.2462,27974.0
2017-11-06 15:10:00,74.87,74.88,74.84,74.88,23564.0,67.2373,67.2462,67.2103,67.2462,23564.0
2017-11-06 15:15:00,74.88,74.88,74.82,74.83,16445.0,67.2462,67.2462,67.1923,67.2013,16445.0
2017-11-06 15:20:00,74.83,74.89,74.82,74.86,32306.0,67.2013,67.2552,67.1923,67.2283,32306.0
2017-11-06 15:25:00,74.85,74.86,74.82,74.84,50006.0,67.2193,67.2283,67.1923,67.2103,50006.0
2017-11-06 15:30:00,74.84,74.86,74.76,74.78,93957.0,67.2103,67.2283,67.1385,67.1564,93957.0
2017-11-06 15:35:00,74.77,74.79,74.74,74.74,32936.0,67.1474,67.1654,67.1205,67.1205,32936.0
2017-11-06 15:40:00,74.74,74.75,74.68,74.71,98164.0,67.1205,67.1295,67.0666,67.0936,98164.0
2017-11-06 15:45:00,74.7,74.73,74.65,74.72,98171.0,67.0846,67.1115,67.0397,67.1025,98171.0
2017-11-06 15:50:00,74.71,74.74,74.69,74.73,65082.0,67.0936,67.1205,67.0756,67.1115,65082.0
2017-11-06 15:55:00,74.73,74.82,74.72,74.77,142382.0,67.1115,67.1923,67.1025,67.1474,142382.0
2017-11-07 09:30:00,74.81,74.97,74.56,74.68,32843.0,67.1834,67.3271,66.9589,67.0666,32843.0
2017-11-07 09:35:00,74.66,74.9,74.66,74.83,24184.0,67.0487,67.2642,67.0487,67.2013,24184.0
2017-11-07 09:40:00,74.84,74.85,74.58,74.65,23547.0,67.2103,67.2193,66.9768,67.0397,23547.0
2017-11-07 09:45:00,74.65,74.68,74.63,74.65,22583.0,67.0397,67.0666,67.0217,67.0397,22583.0
2017-11-07 09:50:00,74.65,74.78,74.62,74.71,31054.0,67.0397,67.1564,67.0127,67.0936,31054.0
2017-11-07 09:55:00,74.71,74.76,74.67,74.73,17746.0,67.0936,67.1385,67.0576,67.1115,17746.0
2017-11-07 10:00:00,74.73,74.81,74.64,74.67,23909.0,67.1115,67.1834,67.0307,67.0576,23909.0
2017-11-07 10:05:00,74.66,74.72,74.62,74.67,16800.0,67.0487,67.1025,67.0127,67.0576,16800.0
2017-11-07 10:10:00,74.65,74.72,74.64,74.69,18060.0,67.0397,67.1025,67.0307,67.0756,18060.0
2017-11-07 10:15:00,74.7,74.72,74.64,74.65,14087.0,67.0846,67.1025,67.0307,67.0397,14087.0
2017-11-07 10:20:00,74.65,74.68,74.63,74.65,51046.0,67.0397,67.0666,67.0217,67.0397,51046.0
2017-11-07 10:25:00,74.65,74.67,74.64,74.65,99645.0,67.0397,67.0576,67.0307,67.0397,99645.0
2017-11-07 10:30:00,74.65,74.69,74.64,74.66,25095.0,67.0397,67.0756,67.0307,67.0487,25095.0
2017-11-07 10:35:00,74.66,74.84,74.65,74.83,20739.0,67.0487,67.2103,67.0397,67.2013,20739.0
2017-11-07 10:40:00,74.84,74.99,74.83,74.97,22336.0,67.2103,67.345,67.2013,67.3271,22336.0
2017-11-07 10:45:00,74.97,74.97,74.75,74.75,13010.0,67.3271,67.3271,67.1295,67.1295,13010.0
2017-11-07 10:50:00,74.75,74.77,74.64,74.76,11033.0,67.1295,67.1474,67.0307,67.1385,11033.0
2017-11-07 10:55:00,74.76,74.84,74.74,74.81,9200.0,67.1385,67.2103,67.1205,67.1834,9200.0
2017-11-07 11:00:00,74.81,74.84,74.8,74.83,14881.0,67.1834,67.2103,67.1744,67.2013,14881.0
2017-11-07 11:05:00,74.83,74.87,74.83,74.86,12938.0,67.2013,67.2373,67.2013,67.2283,12938.0
2017-11-07 11:10:00,74.87,74.88,74.85,74.86,14919.0,67.2373,67.2462,67.2193,67.2283,14919.0
2017-11-07 11:15:00,74.86,74.87,74.8,74.8,20624.0,67.2283,67.2373,67.1744,67.1744,20624.0
2017-11-07 11:20:00,74.79,74.82,74.78,74.82,13113.0,67.1654,67.1923,67.1564,67.1923,13113.0
2017-11-07 11:25:00,74.82,74.85,74.81,74.84,67730.0,67.1923,67.2193,67.1834,67.2103,67730.0
2017-11-07 11:30:00,74.84,74.85,74.8,74.83,39491.0,67.2103,67.2193,67.1744,67.2013,39491.0
2017-11-07 11:35:00,74.83,74.84,74.79,74.8,44236.0,67.2013,67.2103,67.1654,67.1744,44236.0
2017-11-07 11:40:00,74.8,74.84,74.8,74.81,22040.0,67.1744,67.2103,67.1744,67.1834,22040.0
2017-11-07 11:45:00,74.81,74.82,74.8,74.8,12556.0,67.1834,67.1923,67.1744,67.1744,12556.0
2017-11-07 11:50:00,74.8,74.83,74.79,74.81,22545.0,67.1744,67.2013,67.1654,67.1834,22545.0
2017-11-07 11:55:00,74.81,74.82,74.79,74.8,18470.0,67.1834,67.1923,67.1654,67.1744,18470.0
2017-11-07 12:00:00,74.81,74.85,74.79,74.82,18085.0,67.1834,67.2193,67.1654,67.1923,18085.0
2017-11-07 12:05:00,74.83,74.88,74.83,74.88,13652.0,67.2013,67.2462,67.2013,67.2462,13652.0
2017-11-07 12:10:00,74.88,74.9,74.81,74.9,16851.0,67.2462,67.2642,67.1834,67.2642,16851.0
2017-11-07 12:15:00,74.9,74.94,74.89,74.91,15865.0,67.2642,67.3001,67.2552,67.2732,15865.0
2017-11-07 12:20:00,74.92,74.93,74.88,74.89,9300.0,67.2822,67.2911,67.2462,67.2552,9300.0
2017-11-07 12:25:00,74.9,74.99,74.9,74.97,56417.0,67.2642,67.345,67.2642,67.3271,56417.0
2017-11-07 12:30:00,74.98,75.06,74.96,75.01,33052.0,67.336,67.4079,67.3181,67.363,33052.0
2017-11-07 12:35:00,75.01,75.05,75.01,75.05,5994.0,67.363,67.3989,67.363,67.3989,5994.0
2017-11-07 12:40:00,75.04,75.06,75.02,75.05,8641.0,67.3899,67.4079,67.372,67.3989,8641.0
2017-11-07 12:45:00,75.06,75.06,75.0,75.01,10774.0,67.4079,67.4079,67.354,67.363,10774.0
2017-11-07 12:50:00,75.01,75.05,75.01,75.03,11800.0,67.363,67.3989,67.363,67.3809,11800.0
2017-11-07 12:55:00,75.04,75.06,75.03,75.06,7749.0,67.3899,67.4079,67.3809,67.4079,7749.0
2017-11-07 13:00:00,75.06,75.06,75.0,75.01,7250.0,67.4079,67.4079,67.354,67.363,7250.0
2017-11-07 13:05:00,75.01,75.01,74.99,75.01,12918.0,67.363,67.363,67.345,67.363,12918.0
2017-11-07 13:10:00,75.0,75.01,74.8,74.8,12705.0,67.354,67.363,67.1744,67.1744,12705.0
2017-11-07 13:15:00,74.81,74.81,74.78,74.8,7621.0,67.1834,67.1834,67.1564,67.1744,7621.0
2017-11-07 13:20:00,74.79,74.79,74.71,74.75,10002.0,67.1654,67.1654,67.0936,67.1295,10002.0
2017-11-07 13:25:00,74.75,74.75,74.72,74.74,6724.0,67.1295,67.1295,67.1025,67.1205,6724.0
2017-11-07 13:30:00,74.74,74.8,74.72,74.78,13747.0,67.1205,67.1744,67.1025,67.1564,13747.0
2017-11-07 13:35:00,74.78,74.79,74.76,74.78,3327.0,67.1564,67.1654,67.1385,67.1564,3327.0
2017-11-07 13:40:00,74.79,74.8,74.76,74.76,9360.0,67.1654,67.1744,67.1385,67.1385,9360.0
2017-11-07 13:45:00,74.76,74.77,74.72,74.73,9917.0,67.1385,67.1474,67.1025,67.1115,9917.0
2017-11-07 13:50:00,74.73,74.75,74.71,74.71,6445.0,67.1115,67.1295,67.0936,67.0936,6445.0
2017-11-07 13:55:00,74.71,74.71,74.65,74.65,6923.0,67.0936,67.0936,67.0397,67.0397,6923.0
2017-11-07 14:00:00,74.65,74.66,74.61,74.64,6384.0,67.0397,67.0487,67.0038,67.0307,6384.0
2017-11-07 14:05:00,74.64,74.67,74.63,74.65,9599.0,67.0307,67.0576,67.0217,67.0397,9599.0
2017-11-07 14:10:00,74.66,74.67,74.61,74.63,10192.0,67.0487,67.0576,67.0038,67.0217,10192.0
2017-11-07 14:15:00,74.63,74.64,74.58,74.59,11348.0,67.0217,67.0307,66.9768,66.9858,11348.0
2017-11-07 14:20:00,74.59,74.59,74.53,74.56,10697.0,66.9858,66.9858,66.9319,66.9589,10697.0
2017-11-07 14:25:00,74.56,74.63,74.56,74.57,12951.0,66.9589,67.0217,66.9589,66.9678,12951.0
2017-11-07 14:30:00,74.57,74.62,74.56,74.59,7854.0,66.9678,67.0127,66.9589,66.9858,7854.0
2017-11-07 14:35:00,74.59,74.64,74.59,74.61,14340.0,66.9858,67.0307,66.9858,67.0038,14340.0
2017-11-07 14:40:00,74.62,74.62,74.57,74.58,7433.0,67.0127,67.0127,66.9678,66.9768,7433.0
2017-11-07 14:45:00,74.58,74.6,74.58,74.58,11311.0,66.9768,66.9948,66.9768,66.9768,11311.0
2017-11-07 14:50:00,74.58,74.59,74.57,74.57,6204.0,66.9768,66.9858,66.9678,66.9678,6204.0
2017-11-07 14:55:00,74.57,74.58,74.55,74.57,12113.0,66.9678,66.9768,66.9499,66.9678,12113.0
2017-11-07 15:00:00,74.58,74.63,74.56,74.57,12756.0,66.9768,67.0217,66.9589,66.9678,12756.0
2017-11-07 15:05:00,74.57,74.65,74.55,74.62,16044.0,66.9678,67.0397,66.9499,67.0127,16044.0
2017-11-07 15:10:00,74.64,74.65,74.61,74.62,16661.0,67.0307,67.0397,67.0038,67.0127,16661.0
2017-11-07 15:15:00,74.62,74.63,74.58,74.62,12045.0,67.0127,67.0217,66.9768,67.0127,12045.0
2017-11-07 15:20:00,74.63,74.65,74.61,74.63,14125.0,67.0217,67.0397,67.0038,67.0217,14125.0
2017-11-07 15:25:00,74.63,74.63,74.57,74.6,10322.0,67.0217,67.0217,66.9678,66.9948,10322.0
2017-11-07 15:30:00,74.6,74.61,74.55,74.6,36352.0,66.9948,67.0038,66.9499,66.9948,36352.0
2017-11-07 15:35:00,74.6,74.64,74.59,74.63,8071.0,66.9948,67.0307,66.9858,67.0217,8071.0
2017-11-07 15:40:00,74.64,74.65,74.59,74.64,33246.0,67.0307,67.0397,66.9858,67.0307,33246.0
2017-11-07 15:45:00,74.64,74.64,74.57,74.61,51841.0,67.0307,67.0307,66.9678,67.0038,51841.0
2017-11-07 15:50:00,74.61,74.67,74.59,74.6,84949.0,67.0038,67.0576,66.9858,66.9948,84949.0
2017-11-07 15:55:00,74.6,74.65,74.59,74.65,97589.0,66.9948,67.0397,66.9858,67.0397,97589.0
2017-11-08 09:30:00,74.81,75.08,74.55,74.55,44992.0,67.1834,67.4258,66.9499,66.9499,44992.0
2017-11-08 09:35:00,74.54,74.71,74.52,74.53,6148.0,66.9409,67.0936,66.9229,66.9319,6148.0
2017-11-08 09:40:00,74.51,74.58,74.45,74.52,7657.0,66.914,66.9768,66.8601,66.9229,7657.0
2017-11-08 09:45:00,74.52,74.55,74.34,74.37,13967.0,66.9229,66.9499,66.7613,66.7882,13967.0
2017-11-08 09:50:00,74.38,74.44,74.29,74.41,34693.0,66.7972,66.8511,66.7164,66.8241,34693.0
2017-11-08 09:55:00,74.41,74.49,74.38,74.46,10656.0,66.8241,66.896,66.7972,66.869,10656.0
2017-11-08 10:00:00,74.46,74.48,74.36,74.37,12916.0,66.869,66.887,66.7792,66.7882,12916.0
2017-11-08 10:05:00,74.35,74.55,74.33,74.51,16129.0,66.7703,66.9499,66.7523,66.914,16129.0
2017-11-08 10:10:00,74.49,74.49,74.41,74.44,11808.0,66.896,66.896,66.8241,66.8511,11808.0
2017-11-08 10:15:00,74.44,74.44,74.38,74.41,11399.0,66.8511,66.8511,66.7972,66.8241,11399.0
2017-11-08 10:20:00,74.38,74.48,74.38,74.47,7711.0,66.7972,66.887,66.7972,66.878,7711.0
2017-11-08 10:25:00,74.47,74.47,74.32,74.44,38933.0,66.878,66.878,66.7433,66.8511,38933.0
2017-11-08 10:30:00,74.44,74.49,74.44,74.49,13900.0,66.8511,66.896,66.8511,66.896,13900.0
2017-11-08 10:35:00,74.49,74.56,74.49,74.5,13100.0,66.896,66.9589,66.896,66.905,13100.0
2017-11-08 10:40:00,74.51,74.51,74.48,74.51,13620.0,66.914,66.914,66.887,66.914,13620.0
2017-11-08 10:45:00,74.5,74.62,74.5,74.59,38880.0,66.905,67.0127,66.905,66.9858,38880.0
2017-11-08 10:50:00,74.58,74.59,74.57,74.59,29656.0,66.9768,66.9858,66.9678,66.9858,29656.0
2017-11-08 10:55:00,74.59,74.62,74.58,74.58,14653.0,66.9858,67.0127,66.9768,66.9768,14653.0
2017-11-08 11:00:00,74.59,74.62,74.58,74.61,21238.0,66.9858,67.0127,66.9768,67.0038,21238.0
2017-11-08 11:05:00,74.61,74.62,74.55,74.57,8327.0,67.0038,67.0127,66.9499,66.9678,8327.0
2017-11-08 11:10:00,74.57,74.57,74.52,74.56,7400.0,66.9678,66.9678,66.9229,66.9589,7400.0
2017-11-08 11:15:00,74.55,74.55,74.47,74.47,9403.0,66.9499,66.9499,66.878,66.878,9403.0
2017-11-08 11:20:00,74.48,74.49,74.43,74.49,23329.0,66.887,66.896,66.8421,66.896,23329.0
2017-11-08 11:25:00,74.5,74.55,74.49,74.54,16353.0,66.905,66.9499,66.896,66.9409,16353.0
2017-11-08 11:30:00,74.54,74.57,74.52,74.52,11888.0,66.9409,66.9678,66.9229,66.9229,11888.0
2017-11-08 11:35:00,74.53,74.55,74.48,74.48,9797.0,66.9319,66.9499,66.887,66.887,9797.0
2017-11-08 11:40:00,74.48,74.53,74.48,74.51,11826.0,66.887,66.9319,66.887,66.914,11826.0
2017-11-08 11:45:00,74.51,74.53,74.48,74.52,11220.0,66.914,66.9319,66.887,66.9229,11220.0
2017-11-08 11:50:00,74.52,74.52,74.48,74.52,14790.0,66.9229,66.9229,66.887,66.9229,14790.0
2017-11-08 11:55:00,74.52,74.59,74.51,74.58,16359.0,66.9229,66.9858,66.914,66.9768,16359.0
2017-11-08 12:00:00,74.59,74.62,74.58,74.62,6187.0,66.9858,67.0127,66.9768,67.0127,6187.0
2017-11-08 12:05:00,74.62,74.62,74.56,74.57,19309.0,67.0127,67.0127,66.9589,66.9678,19309.0
2017-11-08 12:10:00,74.57,74.61,74.54,74.6,12220.0,66.9678,67.0038,66.9409,66.9948,12220.0
2017-11-08 12:15:00,74.6,74.61,74.6,74.61,5014.0,66.9948,67.0038,66.9948,67.0038,5014.0
2017-11-08 12:20:00,74.6,74.61,74.55,74.58,6885.0,66.9948,67.0038,66.9499,66.9768,6885.0
2017-11-08 12:25:00,74.58,74.6,74.55,74.57,8137.0,66.9768,66.9948,66.9499,66.9678,8137.0
2017-11-08 12:30:00,74.6,74.7,74.6,74.69,8393.0,66.9948,67.0846,66.9948,67.0756,8393.0
2017-11-08 12:35:00,74.69,74.72,74.68,74.7,9737.0,67.0756,67.1025,67.0666,67.0846,9737.0
2017-11-08 12:40:00,74.7,74.71,74.66,74.68,7587.0,67.0846,67.0936,67.0487,67.0666,7587.0
2017-11-08 12:45:00,74.68,74.74,74.68,74.73,8220.0,67.0666,67.1205,67.0666,67.1115,8220.0
2017-11-08 12:50:00,74.73,74.74,74.72,74.73,10980.0,67.1115,67.1205,67.1025,67.1115,10980.0
2017-11-08 12:55:00,74.73,74.76,74.71,74.76,30061.0,67.1115,67.1385,67.0936,67.1385,30061.0
2017-11-08 13:00:00,74.76,74.99,74.76,74.98,22533.0,67.1385,67.345,67.1385,67.336,22533.0
2017-11-08 13:05:00,74.99,74.99,74.92,74.98,12083.0,67.345,67.345,67.2822,67.336,12083.0
2017-11-08 13:10:00,74.96,74.97,74.89,74.9,11971.0,67.3181,67.3271,67.2552,67.2642,11971.0
2017-11-08 13:15:00,74.89,74.89,74.85,74.87,7331.0,67.2552,67.2552,67.2193,67.2373,7331.0
2017-11-08 13:20:00,74.87,74.9,74.86,74.9,13137.0,67.2373,67.2642,67.2283,67.2642,13137.0
2017-11-08 13:25:00,74.89,74.9,74.87,74.88,7099.0,67.2552,67.2642,67.2373,67.2462,7099.0
2017-11-08 13:30:00,74.88,74.88,74.85,74.86,6834.0,67.2462,67.2462,67.2193,67.2283,6834.0
2017-11-08 13:35:00,74.87,74.89,74.85,74.89,14424.0,67.2373,67.2552,67.2193,67.2552,14424.0
2017-11-08 13:40:00,74.87,74.89,74.87,74.89,6717.0,67.2373,67.2552,67.2373,67.2552,6717.0
2017-11-08 13:45:00,74.89,74.89,74.84,74.85,17561.0,67.2552,67.2552,67.2103,67.2193,17561.0
2017-11-08 13:50:00,74.85,74.85,74.81,74.81,14791.0,67.2193,67.2193,67.1834,67.1834,14791.0
2017-11-08 13:55:00,74.81,74.82,74.78,74.8,14604.0,67.1834,67.1923,67.1564,67.1744,14604.0
2017-11-08 14:00:00,74.8,74.8,74.69,74.71,20056.0,67.1744,67.1744,67.0756,67.0936,20056.0
2017-11-08 14:05:00,74.71,74.72,74.67,74.68,14027.0,67.0936,67.1025,67.0576,67.0666,14027.0
2017-11-08 14:10:00,74.68,74.7,74.68,74.7,9500.0,67.0666,67.0846,67.0666,67.0846,9500.0
2017-11-08 14:15:00,74.7,74.71,74.65,74.66,19652.0,67.0846,67.0936,67.0397,67.0487,19652.0
2017-11-08 14:20:00,74.65,74.68,74.65,74.68,19802.0,67.0397,67.0666,67.0397,67.0666,19802.0
2017-11-08 14:25:00,74.67,74.68,74.65,74.67,16422.0,67.0576,67.0666,67.0397,67.0576,16422.0
2017-11-08 14:30:00,74.67,74.7,74.66,74.67,16187.0,67.0576,67.0846,67.0487,67.0576,16187.0
2017-11-08 14:35:00,74.67,74.67,74.61,74.63,14152.0,67.0576,67.0576,67.0038,67.0217,14152.0
2017-11-08 14:40:00,74.62,74.63,74.6,74.62,9916.0,67.0127,67.0217,66.9948,67.0127,9916.0
2017-11-08 14:45:00,74.62,74.66,74.61,74.65,9238.0,67.0127,67.0487,67.0038,67.0397,9238.0
2017-11-08 14:50:00,74.65,74.67,74.6,74.61,8525.0,67.0397,67.0576,66.9948,67.0038,8525.0
2017-11-08 14:55:00,74.61,74.63,74.56,74.57,10074.0,67.0038,67.0217,66.9589,66.9678,10074.0
2017-11-08 15:00:00,74.57,74.59,74.55,74.56,11891.0,66.9678,66.9858,66.9499,66.9589,11891.0
2017-11-08 15:05:00,74.55,74.58,74.54,74.57,14245.0,66.9499,66.9768,66.9409,66.9678,14245.0
2017-11-08 15:10:00,74.57,74.58,74.52,74.53,9875.0,66.9678,66.9768,66.9229,66.9319,9875.0
2017-11-08 15:15:00,74.53,74.57,74.52,74.57,13662.0,66.9319,66.9678,66.9229,66.9678,13662.0
2017-11-08 15:20:00,74.57,74.57,74.54,74.55,9014.0,66.9678,66.9678,66.9409,66.9499,9014.0
2017-11-08 15:25:00,74.54,74.54,74.45,74.47,28979.0,66.9409,66.9409,66.8601,66.878,28979.0
2017-11-08 15:30:00,74.47,74.48,74.4,74.41,43094.0,66.878,66.887,66.8152,66.8241,43094.0
2017-11-08 15:35:00,74.41,74.44,74.39,74.44,23636.0,66.8241,66.8511,66.8062,66.8511,23636.0
2017-11-08 15:40:00,74.44,74.44,74.41,74.42,18445.0,66.8511,66.8511,66.8241,66.8331,18445.0
2017-11-08 15:45:00,74.42,74.43,74.37,74.37,44780.0,66.8331,66.8421,66.7882,66.7882,44780.0
2017-11-08 15:50:00,74.38,74.38,74.32,74.34,66833.0,66.7972,66.7972,66.7433,66.7613,66833.0
2017-11-08 15:55:00,74.34,74.42,74.33,74.4,118528.0,66.7613,66.8331,66.7523,66.8152,118528.0
2017-11-09 09:30:00,73.88,74.03,73.73,74.0,56063.0,66.3482,66.4829,66.2135,66.4559,56063.0
2017-11-09 09:35:00,73.99,74.24,73.99,74.06,19327.0,66.447,66.6715,66.447,66.5098,19327.0
2017-11-09 09:40:00,74.09,74.09,73.8,73.87,33459.0,66.5368,66.5368,66.2763,66.3392,33459.0
2017-11-09 09:45:00,73.86,73.89,73.61,73.67,54845.0,66.3302,66.3572,66.1057,66.1596,54845.0
2017-11-09 09:50:00,73.65,73.92,73.65,73.88,20220.0,66.1416,66.3841,66.1416,66.3482,20220.0
2017-11-09 09:55:00,73.87,73.88,73.76,73.77,18868.0,66.3392,66.3482,66.2404,66.2494,18868.0
2017-11-09 10:00:00,73.77,73.94,73.77,73.85,24962.0,66.2494,66.4021,66.2494,66.3212,24962.0
2017-11-09 10:05:00,73.86,74.1,73.82,74.1,22901.0,66.3302,66.5458,66.2943,66.5458,22901.0
2017-11-09 10:10:00,74.08,74.17,74.05,74.1,22206.0,66.5278,66.6086,66.5008,66.5458,22206.0
2017-11-09 10:15:00,74.08,74.15,74.06,74.15,24164.0,66.5278,66.5907,66.5098,66.5907,24164.0
2017-11-09 10:20:00,74.15,74.24,74.11,74.11,11362.0,66.5907,66.6715,66.5547,66.5547,11362.0
2017-11-09 10:25:00,74.1,74.15,74.09,74.15,11740.0,66.5458,66.5907,66.5368,66.5907,11740.0
2017-11-09 10:30:00,74.14,74.17,74.0,74.0,10756.0,66.5817,66.6086,66.4559,66.4559,10756.0
2017-11-09 10:35:00,74.01,74.02,73.93,73.96,9805.0,66.4649,66.4739,66.3931,66.42,9805.0
2017-11-09 10:40:00,73.95,73.96,73.92,73.93,5634.0,66.411,66.42,66.3841,66.3931,5634.0
2017-11-09 10:45:00,73.92,74.02,73.91,74.0,7961.0,66.3841,66.4739,66.3751,66.4559,7961.0
2017-11-09 10:50:00,74.02,74.09,73.99,74.06,16664.0,66.4739,66.5368,66.447,66.5098,16664.0
2017-11-09 10:55:00,74.06,74.11,74.02,74.08,12528.0,66.5098,66.5547,66.4739,66.5278,12528.0
2017-11-09 11:00:00,74.11,74.15,74.08,74.12,8657.0,66.5547,66.5907,66.5278,66.5637,8657.0
2017-11-09 11:05:00,74.13,74.15,74.12,74.14,4217.0,66.5727,66.5907,66.5637,66.5817,4217.0
2017-11-09 11:10:00,74.14,74.17,74.06,74.07,16746.0,66.5817,66.6086,66.5098,66.5188,16746.0
2017-11-09 11:15:00,74.08,74.12,74.07,74.11,6424.0,66.5278,66.5637,66.5188,66.5547,6424.0
2017-11-09 11:20:00,74.11,74.13,73.96,73.96,9279.0,66.5547,66.5727,66.42,66.42,9279.0
2017-11-09 11:25:00,73.95,73.99,73.92,73.93,9053.0,66.411,66.447,66.3841,66.3931,9053.0
2017-11-09 11:30:00,73.91,73.94,73.84,73.88,12558.0,66.3751,66.4021,66.3123,66.3482,12558.0
2017-11-09 11:35:00,73.88,73.88,73.76,73.76,11959.0,66.3482,66.3482,66.2404,66.2404,11959.0
2017-11-09 11:40:00,73.75,73.83,73.7,73.78,12378.0,66.2314,66.3033,66.1865,66.2584,12378.0
2017-11-09 11:45:00,73.78,73.79,73.64,73.78,8572.0,66.2584,66.2674,66.1326,66.2584,8572.0
2017-11-09 11:50:00,73.78,73.79,73.65,73.73,10128.0,66.2584,66.2674,66.1416,66.2135,10128.0
2017-11-09 11:55:00,73.73,73.77,73.63,73.77,30354.0,66.2135,66.2494,66.1237,66.2494,30354.0
2017-11-09 12:00:00,73.78,73.78,73.58,73.65,19107.0,66.2584,66.2584,66.0788,66.1416,19107.0
2017-11-09 12:05:00,73.63,73.74,73.63,73.7,6843.0,66.1237,66.2225,66.1237,66.1865,6843.0
2017-11-09 12:10:00,73.72,73.72,73.55,73.57,15705.0,66.2045,66.2045,66.0518,66.0698,15705.0
2017-11-09 12:15:00,73.57,73.7,73.57,73.69,29305.0,66.0698,66.1865,66.0698,66.1775,29305.0
2017-11-09 12:20:00,73.7,73.7,73.57,73.57,21920.0,66.1865,66.1865,66.0698,66.0698,21920.0
2017-11-09 12:25:00,73.56,73.64,73.54,73.64,9827.0,66.0608,66.1326,66.0428,66.1326,9827.0
2017-11-09 12:30:00,73.6,73.62,73.5,73.54,10387.0,66.0967,66.1147,66.0069,66.0428,10387.0
2017-11-09 12:35:00,73.54,73.65,73.52,73.57,11244.0,66.0428,66.1416,66.0249,66.0698,11244.0
2017-11-09 12:40:00,73.57,73.62,73.52,73.62,6455.0,66.0698,66.1147,66.0249,66.1147,6455.0
2017-11-09 12:45:00,73.61,73.63,73.53,73.61,40202.0,66.1057,66.1237,66.0339,66.1057,40202.0
2017-11-09 12:50:00,73.65,73.74,73.61,73.69,31989.0,66.1416,66.2225,66.1057,66.1775,31989.0
2017-11-09 12:55:00,73.7,73.73,73.66,73.68,46161.0,66.1865,66.2135,66.1506,66.1686,46161.0
2017-11-09 13:00:00,73.7,73.7,73.55,73.58,62993.0,66.1865,66.1865,66.0518,66.0788,62993.0
2017-11-09 13:05:00,73.58,73.68,73.55,73.68,9017.0,66.0788,66.1686,66.0518,66.1686,9017.0
2017-11-09 13:10:00,73.66,73.72,73.65,73.72,3879.0,66.1506,66.2045,66.1416,66.2045,3879.0
2017-11-09 13:15:00,73.72,73.72,73.68,73.72,4897.0,66.2045,66.2045,66.1686,66.2045,4897.0
2017-11-09 13:20:00,73.72,73.8,73.71,73.78,8258.0,66.2045,66.2763,66.1955,66.2584,8258.0
2017-11-09 13:25:00,73.78,73.8,73.74,73.75,19487.0,66.2584,66.2763,66.2225,66.2314,19487.0
2017-11-09 13:30:00,73.75,73.82,73.73,73.77,9138.0,66.2314,66.2943,66.2135,66.2494,9138.0
2017-11-09 13:35:00,73.78,73.81,73.75,73.75,9478.0,66.2584,66.2853,66.2314,66.2314,9478.0
2017-11-09 13:40:00,73.77,73.79,73.7,73.7,11915.0,66.2494,66.2674,66.1865,66.1865,11915.0
2017-11-09 13:45:00,73.7,73.73,73.67,73.69,3755.0,66.1865,66.2135,66.1596,66.1775,3755.0
2017-11-09 13:50:00,73.72,73.76,73.69,73.7,6397.0,66.2045,66.2404,66.1775,66.1865,6397.0
2017-11-09 13:55:00,73.69,73.72,73.65,73.7,12386.0,66.1775,66.2045,66.1416,66.1865,12386.0
2017-11-09 14:00:00,73.7,73.74,73.68,73.73,8911.0,66.1865,66.2225,66.1686,66.2135,8911.0
2017-11-09 14:05:00,73.73,73.81,73.71,73.81,36097.0,66.2135,66.2853,66.1955,66.2853,36097.0
2017-11-09 14:10:00,73.81,73.9,73.78,73.88,8914.0,66.2853,66.3661,66.2584,66.3482,8914.0
2017-11-09 14:15:00,73.9,73.96,73.89,73.94,15401.0,66.3661,66.42,66.3572,66.4021,15401.0
2017-11-09 14:20:00,73.94,73.98,73.94,73.95,15983.0,66.4021,66.438,66.4021,66.411,15983.0
2017-11-09 14:25:00,73.94,73.95,73.9,73.91,21787.0,66.4021,66.411,66.3661,66.3751,21787.0
2017-11-09 14:30:00,73.92,73.98,73.92,73.96,6335.0,66.3841,66.438,66.3841,66.42,6335.0
2017-11-09 14:35:00,73.96,73.96,73.92,73.92,17525.0,66.42,66.42,66.3841,66.3841,17525.0
2017-11-09 14:40:00,73.93,73.96,73.91,73.96,13416.0,66.3931,66.42,66.3751,66.42,13416.0
2017-11-09 14:45:00,73.96,74.0,73.94,73.99,15599.0,66.42,66.4559,66.4021,66.447,15599.0
2017-11-09 14:50:00,73.98,73.99,73.95,73.97,13484.0,66.438,66.447,66.411,66.429,13484.0
2017-11-09 14:55:00,73.97,73.97,73.9,73.9,11541.0,66.429,66.429,66.3661,66.3661,11541.0
2017-11-09 15:00:00,73.9,73.95,73.88,73.89,43075.0,66.3661,66.411,66.3482,66.3572,43075.0
2017-11-09 15:05:00,73.89,73.95,73.88,73.94,10233.0,66.3572,66.411,66.3482,66.4021,10233.0
2017-11-09 15:10:00,73.94,73.98,73.91,73.92,10462.0,66.4021,66.438,66.3751,66.3841,10462.0
2017-11-09 15:15:00,73.92,73.96,73.91,73.95,12682.0,66.3841,66.42,66.3751,66.411,12682.0
2017-11-09 15:20:00,73.94,73.95,73.92,73.93,10925.0,66.4021,66.411,66.3841,66.3931,10925.0
2017-11-09 15:25:00,73.93,73.94,73.92,73.93,8600.0,66.3931,66.4021,66.3841,66.3931,8600.0
2017-11-09 15:30:00,73.92,73.94,73.82,73.84,46495.0,66.3841,66.4021,66.2943,66.3123,46495.0
2017-11-09 15:35:00,73.84,73.91,73.84,73.9,15360.0,66.3123,66.3751,66.3123,66.3661,15360.0
2017-11-09 15:40:00,73.91,73.91,73.87,73.89,22527.0,66.3751,66.3751,66.3392,66.3572,22527.0
2017-11-09 15:45:00,73.89,73.9,73.87,73.9,18809.0,66.3572,66.3661,66.3392,66.3661,18809.0
2017-11-09 15:50:00,73.9,73.95,73.9,73.92,66452.0,66.3661,66.411,66.3661,66.3841,66452.0
2017-11-09 15:55:00,73.92,73.97,73.91,73.94,108254.0,66.3841,66.429,66.3751,66.4021,108254.0
2017-11-10 09:30:00,73.59,73.84,73.48,73.55,61001.0,66.0877,66.3123,65.989,66.0518,61001.0
2017-11-10 09:35:00,73.54,73.63,73.42,73.59,16700.0,66.0428,66.1237,65.9351,66.0877,16700.0
2017-11-10 09:40:00,73.63,73.76,73.63,73.68,10743.0,66.1237,66.2404,66.1237,66.1686,10743.0
2017-11-10 09:45:00,73.7,73.72,73.67,73.7,9705.0,66.1865,66.2045,66.1596,66.1865,9705.0
2017-11-10 09:50:00,73.7,73.8,73.7,73.7,13026.0,66.1865,66.2763,66.1865,66.1865,13026.0
2017-11-10 09:55:00,73.7,73.78,73.68,73.77,17466.0,66.1865,66.2584,66.1686,66.2494,17466.0
2017-11-10 10:00:00,73.78,73.82,73.65,73.67,16769.0,66.2584,66.2943,66.1416,66.1596,16769.0
2017-11-10 10:05:00,73.66,73.71,73.63,73.67,11153.0,66.1506,66.1955,66.1237,66.1596,11153.0
2017-11-10 10:10:00,73.67,73.74,73.65,73.7,14485.0,66.1596,66.2225,66.1416,66.1865,14485.0
2017-11-10 10:15:00,73.7,73.71,73.67,73.68,9794.0,66.1865,66.1955,66.1596,66.1686,9794.0
2017-11-10 10:20:00,73.69,73.71,73.67,73.67,12227.0,66.1775,66.1955,66.1596,66.1596,12227.0
2017-11-10 10:25:00,73.68,73.69,73.62,73.64,14213.0,66.1686,66.1775,66.1147,66.1326,14213.0
2017-11-10 10:30:00,73.63,73.64,73.51,73.58,26807.0,66.1237,66.1326,66.0159,66.0788,26807.0
2017-11-10 10:35:00,73.58,73.65,73.57,73.6,11422.0,66.0788,66.1416,66.0698,66.0967,11422.0
2017-11-10 10:40:00,73.6,73.67,73.6,73.64,10481.0,66.0967,66.1596,66.0967,66.1326,10481.0
2017-11-10 10:45:00,73.62,73.64,73.6,73.63,15544.0,66.1147,66.1326,66.0967,66.1237,15544.0
2017-11-10 10:50:00,73.64,73.65,73.59,73.64,9878.0,66.1326,66.1416,66.0877,66.1326,9878.0
2017-11-10 10:55:00,73.63,73.68,73.6,73.68,13100.0,66.1237,66.1686,66.0967,66.1686,13100.0
2017-11-10 11:00:00,73.69,73.73,73.68,73.7,24417.0,66.1775,66.2135,66.1686,66.1865,24417.0
2017-11-10 11:05:00,73.7,73.75,73.7,73.71,12545.0,66.1865,66.2314,66.1865,66.1955,12545.0
2017-11-10 11:10:00,73.71,73.74,73.69,73.74,10632.0,66.1955,66.2225,66.1775,66.2225,10632.0
2017-11-10 11:15:00,73.75,73.77,73.7,73.77,46872.0,66.2314,66.2494,66.1865,66.2494,46872.0
2017-11-10 11:20:00,73.76,73.77,73.71,73.76,67114.0,66.2404,66.2494,66.1955,66.2404,67114.0
2017-11-10 11:25:00,73.76,73.78,73.7,73.73,81112.0,66.2404,66.2584,66.1865,66.2135,81112.0
2017-11-10 11:30:00,73.73,73.78,73.73,73.76,19925.0,66.2135,66.2584,66.2135,66.2404,19925.0
2017-11-10 11:35:00,73.75,73.82,73.75,73.77,20232.0,66.2314,66.2943,66.2314,66.2494,20232.0
2017-11-10 11:40:00,73.77,73.8,73.75,73.8,12821.0,66.2494,66.2763,66.2314,66.2763,12821.0
2017-11-10 11:45:00,73.79,73.8,73.73,73.75,22923.0,66.2674,66.2763,66.2135,66.2314,22923.0
2017-11-10 11:50:00,73.75,73.78,73.73,73.78,4151.0,66.2314,66.2584,66.2135,66.2584,4151.0
2017-11-10 11:55:00,73.78,73.78,73.76,73.78,5714.0,66.2584,66.2584,66.2404,66.2584,5714.0
2017-11-10 12:00:00,73.77,73.9,73.77,73.9,17183.0,66.2494,66.3661,66.2494,66.3661,17183.0
2017-11-10 12:05:00,73.9,73.99,73.9,73.99,21388.0,66.3661,66.447,66.3661,66.447,21388.0
2017-11-10 12:10:00,73.98,74.07,73.98,74.05,13003.0,66.438,66.5188,66.438,66.5008,13003.0
2017-11-10 12:15:00,74.05,74.1,74.05,74.05,9316.0,66.5008,66.5458,66.5008,66.5008,9316.0
2017-11-10 12:20:00,74.05,74.09,74.03,74.07,8624.0,66.5008,66.5368,66.4829,66.5188,8624.0
2017-11-10 12:25:00,74.08,74.08,74.04,74.04,5385.0,66.5278,66.5278,66.4919,66.4919,5385.0
2017-11-10 12:30:00,74.03,74.05,74.01,74.03,3225.0,66.4829,66.5008,66.4649,66.4829,3225.0
2017-11-10 12:35:00,74.03,74.04,74.02,74.02,2336.0,66.4829,66.4919,66.4739,66.4739,2336.0
2017-11-10 12:40:00,74.03,74.04,74.02,74.03,3155.0,66.4829,66.4919,66.4739,66.4829,3155.0
2017-11-10 12:45:00,74.04,74.04,74.03,74.03,7570.0,66.4919,66.4919,66.4829,66.4829,7570.0
2017-11-10 12:50:00,74.01,74.02,73.99,74.0,42459.0,66.4649,66.4739,66.447,66.4559,42459.0
2017-11-10 12:55:00,74.0,74.03,73.93,73.94,10395.0,66.4559,66.4829,66.3931,66.4021,10395.0
2017-11-10 13:00:00,73.94,73.99,73.93,73.97,6989.0,66.4021,66.447,66.3931,66.429,6989.0
2017-11-10 13:05:00,73.98,73.98,73.94,73.96,8227.0,66.438,66.438,66.4021,66.42,8227.0
2017-11-10 13:10:00,73.97,74.05,73.95,74.05,7431.0,66.429,66.5008,66.411,66.5008,7431.0
2017-11-10 13:15:00,74.05,74.07,74.04,74.06,33318.0,66.5008,66.5188,66.4919,66.5098,33318.0
2017-11-10 13:20:00,74.06,74.12,74.02,74.08,25507.0,66.5098,66.5637,66.4739,66.5278,25507.0
2017-11-10 13:25:00,74.08,74.19,74.06,74.13,26123.0,66.5278,66.6266,66.5098,66.5727,26123.0
2017-11-10 13:30:00,74.13,74.14,74.11,74.13,4535.0,66.5727,66.5817,66.5547,66.5727,4535.0
2017-11-10 13:35:00,74.13,74.15,74.1,74.1,4579.0,66.5727,66.5907,66.5458,66.5458,4579.0
2017-11-10 13:40:00,74.1,74.1,74.04,74.06,18310.0,66.5458,66.5458,66.4919,66.5098,18310.0
2017-11-10 13:45:00,74.06,74.1,74.05,74.08,10245.0,66.5098,66.5458,66.5008,66.5278,10245.0
2017-11-10 13:50:00,74.08,74.12,74.03,74.12,15360.0,66.5278,66.5637,66.4829,66.5637,15360.0
2017-11-10 13:55:00,74.12,74.2,74.11,74.18,29822.0,66.5637,66.6356,66.5547,66.6176,29822.0
2017-11-10 14:00:00,74.17,74.18,74.1,74.15,11478.0,66.6086,66.6176,66.5458,66.5907,11478.0
2017-11-10 14:05:00,74.15,74.15,74.13,74.13,3900.0,66.5907,66.5907,66.5727,66.5727,3900.0
2017-11-10 14:10:00,74.14,74.18,74.12,74.18,9230.0,66.5817,66.6176,66.5637,66.6176,9230.0
2017-11-10 14:15:00,74.17,74.19,74.16,74.19,6171.0,66.6086,66.6266,66.5996,66.6266,6171.0
2017-11-10 14:20:00,74.19,74.22,74.18,74.19,11120.0,66.6266,66.6535,66.6176,66.6266,11120.0
2017-11-10 14:25:00,74.18,74.28,74.18,74.28,29356.0,66.6176,66.7074,66.6176,66.7074,29356.0
2017-11-10 14:30:00,74.27,74.3,74.22,74.23,36276.0,66.6984,66.7254,66.6535,66.6625,36276.0
2017-11-10 14:35:00,74.23,74.25,74.21,74.24,10022.0,66.6625,66.6805,66.6445,66.6715,10022.0
2017-11-10 14:40:00,74.24,74.31,74.24,74.3,11502.0,66.6715,66.7343,66.6715,66.7254,11502.0
2017-11-10 14:45:00,74.3,74.38,74.29,74.35,34925.0,66.7254,66.7972,66.7164,66.7703,34925.0
2017-11-10 14:50:00,74.34,74.38,74.29,74.34,31537.0,66.7613,66.7972,66.7164,66.7613,31537.0
2017-11-10 14:55:00,74.34,74.41,74.32,74.38,17206.0,66.7613,66.8241,66.7433,66.7972,17206.0
2017-11-10 15:00:00,74.38,74.43,74.36,74.43,37055.0,66.7972,66.8421,66.7792,66.8421,37055.0
2017-11-10 15:05:00,74.42,74.44,74.37,74.39,40411.0,66.8331,66.8511,66.7882,66.8062,40411.0
2017-11-10 15:10:00,74.39,74.4,74.33,74.34,29144.0,66.8062,66.8152,66.7523,66.7613,29144.0
2017-11-10 15:15:00,74.34,74.41,74.18,74.23,40609.0,66.7613,66.8241,66.6176,66.6625,40609.0
2017-11-10 15:20:00,74.23,74.29,74.23,74.28,27737.0,66.6625,66.7164,66.6625,66.7074,27737.0
2017-11-10 15:25:00,74.27,74.3,74.26,74.28,24399.0,66.6984,66.7254,66.6894,66.7074,24399.0
2017-11-10 15:30:00,74.28,74.29,74.23,74.23,11521.0,66.7074,66.7164,66.6625,66.6625,11521.0
2017-11-10 15:35:00,74.23,74.27,74.2,74.2,35534.0,66.6625,66.6984,66.6356,66.6356,35534.0
2017-11-10 15:40:00,74.2,74.21,74.14,74.16,28301.0,66.6356,66.6445,66.5817,66.5996,28301.0
2017-11-10 15:45:00,74.16,74.18,74.14,74.17,25941.0,66.5996,66.6176,66.5817,66.6086,25941.0
2017-11-10 15:50:00,74.18,74.24,74.18,74.22,58786.0,66.6176,66.6715,66.6176,66.6535,58786.0
2017-11-10 15:55:00,74.21,74.27,74.19,74.25,172064.0,66.6445,66.6984,66.6266,66.6805,172064.0
2017-11-13 09:30:00,74.0,74.17,73.82,73.88,36239.0,66.4559,66.6086,66.2943,66.3482,36239.0
2017-11-13 09:35:00,73.84,73.93,73.81,73.92,10484.0,66.3123,66.3931,66.2853,66.3841,10484.0
2017-11-13 09:40:00,73.92,74.12,73.92,74.07,18964.0,66.3841,66.5637,66.3841,66.5188,18964.0
2017-11-13 09:45:00,74.07,74.17,74.04,74.09,16095.0,66.5188,66.6086,66.4919,66.5368,16095.0
2017-11-13 09:50:00,74.08,74.18,74.08,74.17,16943.0,66.5278,66.6176,66.5278,66.6086,16943.0
2017-11-13 09:55:00,74.19,74.21,74.1,74.14,15797.0,66.6266,66.6445,66.5458,66.5817,15797.0
2017-11-13 10:00:00,74.15,74.2,73.94,73.98,16636.0,66.5907,66.6356,66.4021,66.438,16636.0
2017-11-13 10:05:00,74.0,74.13,73.95,74.11,18990.0,66.4559,66.5727,66.411,66.5547,18990.0
2017-11-13 10:10:00,74.09,74.26,74.09,74.18,22790.0,66.5368,66.6894,66.5368,66.6176,22790.0
2017-11-13 10:15:00,74.18,74.21,74.16,74.16,9446.0,66.6176,66.6445,66.5996,66.5996,9446.0
2017-11-13 10:20:00,74.16,74.27,74.14,74.24,7349.0,66.5996,66.6984,66.5817,66.6715,7349.0
2017-11-13 10:25:00,74.23,74.26,74.15,74.17,20864.0,66.6625,66.6894,66.5907,66.6086,20864.0
2017-11-13 10:30:00,74.17,74.19,74.13,74.14,4727.0,66.6086,66.6266,66.5727,66.5817,4727.0
2017-11-13 10:35:00,74.14,74.19,74.13,74.14,9900.0,66.5817,66.6266,66.5727,66.5817,9900.0
2017-11-13 10:40:00,74.14,74.15,74.06,74.08,15283.0,66.5817,66.5907,66.5098,66.5278,15283.0
2017-11-13 10:45:00,74.09,74.17,74.09,74.16,13301.0,66.5368,66.6086,66.5368,66.5996,13301.0
2017-11-13 10:50:00,74.17,74.19,74.15,74.15,4011.0,66.6086,66.6266,66.5907,66.5907,4011.0
2017-11-13 10:55:00,74.14,74.18,74.14,74.18,10312.0,66.5817,66.6176,66.5817,66.6176,10312.0
2017-11-13 11:00:00,74.17,74.17,74.15,74.17,4000.0,66.6086,66.6086,66.5907,66.6086,4000.0
2017-11-13 11:05:00,74.16,74.18,74.14,74.17,6291.0,66.5996,66.6176,66.5817,66.6086,6291.0
2017-11-13 11:10:00,74.17,74.17,74.1,74.12,7114.0,66.6086,66.6086,66.5458,66.5637,7114.0
2017-11-13 11:15:00,74.12,74.14,74.1,74.13,13927.0,66.5637,66.5817,66.5458,66.5727,13927.0
2017-11-13 11:20:00,74.13,74.18,74.13,74.15,5746.0,66.5727,66.6176,66.5727,66.5907,5746.0
2017-11-13 11:25:00,74.18,74.18,74.14,74.16,8284.0,66.6176,66.6176,66.5817,66.5996,8284.0
2017-11-13 11:30:00,74.16,74.18,74.15,74.16,9949.0,66.5996,66.6176,66.5907,66.5996,9949.0
2017-11-13 11:35:00,74.16,74.21,74.16,74.19,11063.0,66.5996,66.6445,66.5996,66.6266,11063.0
2017-11-13 11:40:00,74.18,74.2,74.17,74.18,7592.0,66.6176,66.6356,66.6086,66.6176,7592.0
2017-11-13 11:45:00,74.18,74.18,74.16,74.17,2150.0,66.6176,66.6176,66.5996,66.6086,2150.0
2017-11-13 11:50:00,74.18,74.22,74.17,74.21,5762.0,66.6176,66.6535,66.6086,66.6445,5762.0
2017-11-13 11:55:00,74.21,74.21,74.14,74.16,4700.0,66.6445,66.6445,66.5817,66.5996,4700.0
2017-11-13 12:00:00,74.17,74.19,74.16,74.16,2700.0,66.6086,66.6266,66.5996,66.5996,2700.0
2017-11-13 12:05:00,74.16,74.2,74.14,74.18,7122.0,66.5996,66.6356,66.5817,66.6176,7122.0
2017-11-13 12:10:00,74.19,74.21,74.17,74.21,4969.0,66.6266,66.6445,66.6086,66.6445,4969.0
2017-11-13 12:15:00,74.2,74.2,74.16,74.19,4729.0,66.6356,66.6356,66.5996,66.6266,4729.0
2017-11-13 12:20:00,74.18,74.22,74.15,74.22,23644.0,66.6176,66.6535,66.5907,66.6535,23644.0
2017-11-13 12:25:00,74.21,74.27,74.21,74.25,9300.0,66.6445,66.6984,66.6445,66.6805,9300.0
2017-11-13 12:30:00,74.25,74.31,74.24,74.3,11967.0,66.6805,66.7343,66.6715,66.7254,11967.0
2017-11-13 12:35:00,74.3,74.32,74.27,74.3,8867.0,66.7254,66.7433,66.6984,66.7254,8867.0
2017-11-13 12:40:00,74.31,74.34,74.3,74.34,7700.0,66.7343,66.7613,66.7254,66.7613,7700.0
2017-11-13 12:45:00,74.34,74.37,74.33,74.37,7649.0,66.7613,66.7882,66.7523,66.7882,7649.0
2017-11-13 12:50:00,74.36,74.39,74.36,74.39,8063.0,66.7792,66.8062,66.7792,66.8062,8063.0
2017-11-13 12:55:00,74.39,74.43,74.38,74.4,27191.0,66.8062,66.8421,66.7972,66.8152,27191.0
2017-11-13 13:00:00,74.39,74.41,74.39,74.4,3550.0,66.8062,66.8241,66.8062,66.8152,3550.0
2017-11-13 13:05:00,74.41,74.41,74.36,74.37,11886.0,66.8241,66.8241,66.7792,66.7882,11886.0
2017-11-13 13:10:00,74.38,74.38,74.36,74.38,5530.0,66.7972,66.7972,66.7792,66.7972,5530.0
2017-11-13 13:15:00,74.37,74.38,74.34,74.35,5768.0,66.7882,66.7972,66.7613,66.7703,5768.0
2017-11-13 13:20:00,74.35,74.36,74.34,74.36,1529.0,66.7703,66.7792,66.7613,66.7792,1529.0
2017-11-13 13:25:00,74.36,74.4,74.34,74.39,15369.0,66.7792,66.8152,66.7613,66.8062,15369.0
2017-11-13 13:30:00,74.38,74.4,74.37,74.39,3168.0,66.7972,66.8152,66.7882,66.8062,3168.0
2017-11-13 13:35:00,74.37,74.4,74.35,74.38,7927.0,66.7882,66.8152,66.7703,66.7972,7927.0
2017-11-13 13:40:00,74.37,74.41,74.37,74.39,6086.0,66.7882,66.8241,66.7882,66.8062,6086.0
2017-11-13 13:45:00,74.39,74.41,74.35,74.35,3600.0,66.8062,66.8241,66.7703,66.7703,3600.0
2017-11-13 13:50:00,74.36,74.41,74.35,74.37,12801.0,66.7792,66.8241,66.7703,66.7882,12801.0
2017-11-13 13:55:00,74.38,74.48,74.37,74.46,21313.0,66.7972,66.887,66.7882,66.869,21313.0
2017-11-13 14:00:00,74.47,74.49,74.46,74.46,5865.0,66.878,66.896,66.869,66.869,5865.0
2017-11-13 14:05:00,74.46,74.49,74.45,74.45,7563.0,66.869,66.896,66.8601,66.8601,7563.0
2017-11-13 14:10:00,74.45,74.46,74.42,74.42,6143.0,66.8601,66.869,66.8331,66.8331,6143.0
2017-11-13 14:15:00,74.42,74.48,74.4,74.47,15159.0,66.8331,66.887,66.8152,66.878,15159.0
2017-11-13 14:20:00,74.47,74.48,74.45,74.45,6895.0,66.878,66.887,66.8601,66.8601,6895.0
2017-11-13 14:25:00,74.45,74.48,74.44,74.47,13982.0,66.8601,66.887,66.8511,66.878,13982.0
2017-11-13 14:30:00,74.47,74.48,74.45,74.46,8206.0,66.878,66.887,66.8601,66.869,8206.0
2017-11-13 14:35:00,74.46,74.47,74.41,74.46,13054.0,66.869,66.878,66.8241,66.869,13054.0
2017-11-13 14:40:00,74.47,74.48,74.46,74.46,19493.0,66.878,66.887,66.869,66.869,19493.0
2017-11-13 14:45:00,74.47,74.49,74.46,74.48,5615.0,66.878,66.896,66.869,66.887,5615.0
2017-11-13 14:50:00,74.47,74.47,74.42,74.42,18530.0,66.878,66.878,66.8331,66.8331,18530.0
2017-11-13 14:55:00,74.42,74.46,74.35,74.4,73424.0,66.8331,66.869,66.7703,66.8152,73424.0
2017-11-13 15:00:00,74.4,74.41,74.38,74.4,10991.0,66.8152,66.8241,66.7972,66.8152,10991.0
2017-11-13 15:05:00,74.39,74.44,74.37,74.41,17553.0,66.8062,66.8511,66.7882,66.8241,17553.0
2017-11-13 15:10:00,74.4,74.45,74.4,74.45,19160.0,66.8152,66.8601,66.8152,66.8601,19160.0
2017-11-13 15:15:00,74.44,74.54,74.44,74.52,24898.0,66.8511,66.9409,66.8511,66.9229,24898.0
2017-11-13 15:20:00,74.51,74.52,74.5,74.5,15106.0,66.914,66.9229,66.905,66.905,15106.0
2017-11-13 15:25:00,74.49,74.5,74.47,74.5,13826.0,66.896,66.905,66.878,66.905,13826.0
2017-11-13 15:30:00,74.5,74.53,74.49,74.5,13021.0,66.905,66.9319,66.896,66.905,13021.0
2017-11-13 15:35:00,74.5,74.54,74.49,74.51,19676.0,66.905,66.9409,66.896,66.914,19676.0
2017-11-13 15:40:00,74.51,74.54,74.49,74.52,42352.0,66.914,66.9409,66.896,66.9229,42352.0
2017-11-13 15:45:00,74.52,74.56,74.52,74.54,43358.0,66.9229,66.9589,66.9229,66.9409,43358.0
2017-11-13 15:50:00,74.55,74.6,74.55,74.58,47062.0,66.9499,66.9948,66.9499,66.9768,47062.0
2017-11-13 15:55:00,74.58,74.6,74.53,74.56,155130.0,66.9768,66.9948,66.9319,66.9589,155130.0
2017-11-14 09:30:00,73.84,74.36,73.78,74.15,65843.0,66.3123,66.7792,66.2584,66.5907,65843.0
2017-11-14 09:35:00,74.1,74.12,74.0,74.08,32736.0,66.5458,66.5637,66.4559,66.5278,32736.0
2017-11-14 09:40:00,74.07,74.14,74.02,74.11,14480.0,66.5188,66.5817,66.4739,66.5547,14480.0
2017-11-14 09:45:00,74.11,74.13,74.06,74.13,11085.0,66.5547,66.5727,66.5098,66.5727,11085.0
2017-11-14 09:50:00,74.09,74.24,74.06,74.2,16311.0,66.5368,66.6715,66.5098,66.6356,16311.0
2017-11-14 09:55:00,74.2,74.32,74.19,74.27,34685.0,66.6356,66.7433,66.6266,66.6984,34685.0
2017-11-14 10:00:00,74.3,74.3,74.17,74.17,29634.0,66.7254,66.7254,66.6086,66.6086,29634.0
2017-11-14 10:05:00,74.17,74.26,74.16,74.2,17304.0,66.6086,66.6894,66.5996,66.6356,17304.0
2017-11-14 10:10:00,74.2,74.24,74.2,74.23,21065.0,66.6356,66.6715,66.6356,66.6625,21065.0
2017-11-14 10:15:00,74.22,74.28,74.21,74.26,18986.0,66.6535,66.7074,66.6445,66.6894,18986.0
2017-11-14 10:20:00,74.24,74.33,74.24,74.28,16630.0,66.6715,66.7523,66.6715,66.7074,16630.0
2017-11-14 10:25:00,74.29,74.33,74.28,74.31,17556.0,66.7164,66.7523,66.7074,66.7343,17556.0
2017-11-14 10:30:00,74.32,74.4,74.31,74.34,9750.0,66.7433,66.8152,66.7343,66.7613,9750.0
2017-11-14 10:35:00,74.34,74.56,74.34,74.56,11520.0,66.7613,66.9589,66.7613,66.9589,11520.0
2017-11-14 10:40:00,74.56,74.65,74.55,74.65,3606.0,66.9589,67.0397,66.9499,67.0397,3606.0
2017-11-14 10:45:00,74.64,74.81,74.6,74.76,19044.0,67.0307,67.1834,66.9948,67.1385,19044.0
2017-11-14 10:50:00,74.76,74.77,74.73,74.76,6585.0,67.1385,67.1474,67.1115,67.1385,6585.0
2017-11-14 10:55:00,74.76,74.82,74.74,74.77,9193.0,67.1385,67.1923,67.1205,67.1474,9193.0
2017-11-14 11:00:00,74.76,74.77,74.63,74.66,6465.0,67.1385,67.1474,67.0217,67.0487,6465.0
2017-11-14 11:05:00,74.67,74.7,74.63,74.65,8080.0,67.0576,67.0846,67.0217,67.0397,8080.0
2017-11-14 11:10:00,74.64,74.72,74.63,74.69,26429.0,67.0307,67.1025,67.0217,67.0756,26429.0
2017-11-14 11:15:00,74.7,74.72,74.65,74.72,49254.0,67.0846,67.1025,67.0397,67.1025,49254.0
2017-11-14 11:20:00,74.73,74.73,74.63,74.68,14551.0,67.1115,67.1115,67.0217,67.0666,14551.0
2017-11-14 11:25:00,74.68,74.79,74.67,74.77,41028.0,67.0666,67.1654,67.0576,67.1474,41028.0
2017-11-14 11:30:00,74.78,74.82,74.76,74.8,12648.0,67.1564,67.1923,67.1385,67.1744,12648.0
2017-11-14 11:35:00,74.79,74.8,74.75,74.75,29194.0,67.1654,67.1744,67.1295,67.1295,29194.0
2017-11-14 11:40:00,74.74,74.79,74.74,74.78,10926.0,67.1205,67.1654,67.1205,67.1564,10926.0
2017-11-14 11:45:00,74.8,74.82,74.78,74.82,9921.0,67.1744,67.1923,67.1564,67.1923,9921.0
2017-11-14 11:50:00,74.81,74.92,74.79,74.92,44931.0,67.1834,67.2822,67.1654,67.2822,44931.0
2017-11-14 11:55:00,74.93,74.99,74.92,74.98,17382.0,67.2911,67.345,67.2822,67.336,17382.0
2017-11-14 12:00:00,74.97,74.97,74.89,74.89,9129.0,67.3271,67.3271,67.2552,67.2552,9129.0
2017-11-14 12:05:00,74.88,74.88,74.79,74.84,149659.0,67.2462,67.2462,67.1654,67.2103,149659.0
2017-11-14 12:10:00,74.84,74.85,74.82,74.85,31706.0,67.2103,67.2193,67.1923,67.2193,31706.0
2017-11-14 12:15:00,74.85,74.86,74.83,74.84,23364.0,67.2193,67.2283,67.2013,67.2103,23364.0
2017-11-14 12:20:00,74.83,74.88,74.79,74.88,9986.0,67.2013,67.2462,67.1654,67.2462,9986.0
2017-11-14 12:25:00,74.88,74.91,74.88,74.9,7190.0,67.2462,67.2732,67.2462,67.2642,7190.0
2017-11-14 12:30:00,74.89,74.99,74.86,74.99,24708.0,67.2552,67.345,67.2283,67.345,24708.0
2017-11-14 12:35:00,74.99,75.09,74.98,75.02,34983.0,67.345,67.4348,67.336,67.372,34983.0
2017-11-14 12:40:00,75.02,75.07,75.01,75.06,14434.0,67.372,67.4169,67.363,67.4079,14434.0
2017-11-14 12:45:00,75.05,75.07,75.03,75.03,20400.0,67.3989,67.4169,67.3809,67.3809,20400.0
2017-11-14 12:50:00,75.03,75.05,74.96,74.98,45542.0,67.3809,67.3989,67.3181,67.336,45542.0
2017-11-14 12:55:00,74.97,75.0,74.9,74.99,12599.0,67.3271,67.354,67.2642,67.345,12599.0
2017-11-14 13:00:00,74.98,74.99,74.91,74.92,38065.0,67.336,67.345,67.2732,67.2822,38065.0
2017-11-14 13:05:00,74.94,74.97,74.9,74.95,8193.0,67.3001,67.3271,67.2642,67.3091,8193.0
2017-11-14 13:10:00,74.95,74.97,74.93,74.97,11000.0,67.3091,67.3271,67.2911,67.3271,11000.0
2017-11-14 13:15:00,74.97,74.99,74.95,74.97,33265.0,67.3271,67.345,67.3091,67.3271,33265.0
2017-11-14 13:20:00,74.97,75.06,74.97,75.01,12176.0,67.3271,67.4079,67.3271,67.363,12176.0
2017-11-14 13:25:00,75.02,75.02,74.95,74.97,5319.0,67.372,67.372,67.3091,67.3271,5319.0
2017-11-14 13:30:00,74.98,74.99,74.96,74.97,2900.0,67.336,67.345,67.3181,67.3271,2900.0
2017-11-14 13:35:00,74.96,75.05,74.96,75.05,15560.0,67.3181,67.3989,67.3181,67.3989,15560.0
2017-11-14 13:40:00,75.06,75.18,75.06,75.1,23554.0,67.4079,67.5156,67.4079,67.4438,23554.0
2017-11-14 13:45:00,75.1,75.13,75.1,75.13,8459.0,67.4438,67.4707,67.4438,67.4707,8459.0
2017-11-14 13:50:00,75.13,75.19,75.13,75.16,12372.0,67.4707,67.5246,67.4707,67.4977,12372.0
2017-11-14 13:55:00,75.16,75.18,75.09,75.09,18459.0,67.4977,67.5156,67.4348,67.4348,18459.0
2017-11-14 14:00:00,75.11,75.15,75.1,75.1,12133.0,67.4528,67.4887,67.4438,67.4438,12133.0
2017-11-14 14:05:00,75.11,75.15,75.07,75.15,12417.0,67.4528,67.4887,67.4169,67.4887,12417.0
2017-11-14 14:10:00,75.15,75.16,75.11,75.14,9958.0,67.4887,67.4977,67.4528,67.4797,9958.0
2017-11-14 14:15:00,75.14,75.14,75.05,75.07,12123.0,67.4797,67.4797,67.3989,67.4169,12123.0
2017-11-14 14:20:00,75.06,75.12,75.04,75.06,20285.0,67.4079,67.4618,67.3899,67.4079,20285.0
2017-11-14 14:25:00,75.06,75.09,75.03,75.03,23080.0,67.4079,67.4348,67.3809,67.3809,23080.0
2017-11-14 14:30:00,75.05,75.05,74.97,75.0,19363.0,67.3989,67.3989,67.3271,67.354,19363.0
2017-11-14 14:35:00,75.0,75.06,74.99,75.04,17165.0,67.354,67.4079,67.345,67.3899,17165.0
2017-11-14 14:40:00,75.04,75.06,75.01,75.02,11640.0,67.3899,67.4079,67.363,67.372,11640.0
2017-11-14 14:45:00,75.01,75.04,74.99,75.0,17297.0,67.363,67.3899,67.345,67.354,17297.0
2017-11-14 14:50:00,75.0,75.07,75.0,75.05,17649.0,67.354,67.4169,67.354,67.3989,17649.0
2017-11-14 14:55:00,75.04,75.06,75.0,75.0,21707.0,67.3899,67.4079,67.354,67.354,21707.0
2017-11-14 15:00:00,75.02,75.09,75.01,75.05,19461.0,67.372,67.4348,67.363,67.3989,19461.0
2017-11-14 15:05:00,75.05,75.07,75.04,75.04,18435.0,67.3989,67.4169,67.3899,67.3899,18435.0
2017-11-14 15:10:00,75.05,75.06,75.01,75.02,31292.0,67.3989,67.4079,67.363,67.372,31292.0
2017-11-14 15:15:00,75.02,75.03,74.96,74.96,31396.0,67.372,67.3809,67.3181,67.3181,31396.0
2017-11-14 15:20:00,74.95,74.96,74.93,74.94,15492.0,67.3091,67.3181,67.2911,67.3001,15492.0
2017-11-14 15:25:00,74.94,74.94,74.89,74.89,14055.0,67.3001,67.3001,67.2552,67.2552,14055.0
2017-11-14 15:30:00,74.89,74.95,74.89,74.91,22760.0,67.2552,67.3091,67.2552,67.2732,22760.0
2017-11-14 15:35:00,74.92,74.95,74.87,74.87,31460.0,67.2822,67.3091,67.2373,67.2373,31460.0
2017-11-14 15:40:00,74.86,74.87,74.83,74.87,34873.0,67.2283,67.2373,67.2013,67.2373,34873.0
2017-11-14 15:45:00,74.87,74.93,74.84,74.9,36876.0,67.2373,67.2911,67.2103,67.2642,36876.0
2017-11-14 15:50:00,74.9,75.01,74.9,74.97,48547.0,67.2642,67.363,67.2642,67.3271,48547.0
2017-11-14 15:55:00,74.97,74.98,74.94,74.96,86172.0,67.3271,67.336,67.3001,67.3181,86172.0
2017-11-15 09:30:00,74.94,74.98,74.63,74.63,59452.0,67.3001,67.336,67.0217,67.0217,59452.0
2017-11-15 09:35:00,74.66,74.66,74.29,74.33,16037.0,67.0487,67.0487,66.7164,66.7523,16037.0
2017-11-15 09:40:00,74.33,74.43,74.23,74.35,111618.0,66.7523,66.8421,66.6625,66.7703,111618.0
2017-11-15 09:45:00,74.35,74.35,74.21,74.29,39341.0,66.7703,66.7703,66.6445,66.7164,39341.0
2017-11-15 09:50:00,74.28,74.37,74.15,74.33,40797.0,66.7074,66.7882,66.5907,66.7523,40797.0
2017-11-15 09:55:00,74.31,74.41,74.3,74.36,47341.0,66.7343,66.8241,66.7254,66.7792,47341.0
2017-11-15 10:00:00,74.35,74.42,74.32,74.4,66816.0,66.7703,66.8331,66.7433,66.8152,66816.0
2017-11-15 10:05:00,74.41,74.59,74.41,74.59,9600.0,66.8241,66.9858,66.8241,66.9858,9600.0
2017-11-15 10:10:00,74.59,74.68,74.38,74.41,34510.0,66.9858,67.0666,66.7972,66.8241,34510.0
2017-11-15 10:15:00,74.38,74.4,74.27,74.37,16099.0,66.7972,66.8152,66.6984,66.7882,16099.0
2017-11-15 10:20:00,74.39,74.52,74.37,74.52,14994.0,66.8062,66.9229,66.7882,66.9229,14994.0
2017-11-15 10:25:00,74.5,74.5,74.44,74.48,10665.0,66.905,66.905,66.8511,66.887,10665.0
2017-11-15 10:30:00,74.47,74.56,74.47,74.51,12026.0,66.878,66.9589,66.878,66.914,12026.0
2017-11-15 10:35:00,74.52,74.64,74.47,74.47,19443.0,66.9229,67.0307,66.878,66.878,19443.0
2017-11-15 10:40:00,74.47,74.52,74.47,74.49,10959.0,66.878,66.9229,66.878,66.896,10959.0
2017-11-15 10:45:00,74.49,74.56,74.48,74.55,38764.0,66.896,66.9589,66.887,66.9499,38764.0
2017-11-15 10:50:00,74.55,74.59,74.53,74.59,5713.0,66.9499,66.9858,66.9319,66.9858,5713.0
2017-11-15 10:55:00,74.59,74.79,74.59,74.7,13167.0,66.9858,67.1654,66.9858,67.0846,13167.0
2017-11-15 11:00:00,74.7,74.71,74.58,74.62,13698.0,67.0846,67.0936,66.9768,67.0127,13698.0
2017-11-15 11:05:00,74.61,74.65,74.59,74.64,49056.0,67.0038,67.0397,66.9858,67.0307,49056.0
2017-11-15 11:10:00,74.64,74.7,74.64,74.69,9416.0,67.0307,67.0846,67.0307,67.0756,9416.0
2017-11-15 11:15:00,74.69,74.86,74.69,74.86,37463.0,67.0756,67.2283,67.0756,67.2283,37463.0
2017-11-15 11:20:00,74.86,75.03,74.86,75.03,31656.0,67.2283,67.3809,67.2283,67.3809,31656.0
2017-11-15 11:25:00,75.03,75.03,74.96,74.96,15485.0,67.3809,67.3809,67.3181,67.3181,15485.0
2017-11-15 11:30:00,74.97,75.04,74.97,75.0,22381.0,67.3271,67.3899,67.3271,67.354,22381.0
2017-11-15 11:35:00,75.02,75.02,74.99,75.0,7809.0,67.372,67.372,67.345,67.354,7809.0
2017-11-15 11:40:00,74.99,75.08,74.98,75.01,32268.0,67.345,67.4258,67.336,67.363,32268.0
2017-11-15 11:45:00,75.01,75.06,74.99,75.03,30487.0,67.363,67.4079,67.345,67.3809,30487.0
2017-11-15 11:50:00,75.02,75.11,75.01,75.03,87391.0,67.372,67.4528,67.363,67.3809,87391.0
2017-11-15 11:55:00,75.02,75.03,74.95,75.0,114157.0,67.372,67.3809,67.3091,67.354,114157.0
2017-11-15 12:00:00,75.01,75.04,74.58,74.59,122753.0,67.363,67.3899,66.9768,66.9858,122753.0
2017-11-15 12:05:00,74.59,74.77,74.58,74.71,31285.0,66.9858,67.1474,66.9768,67.0936,31285.0
2017-11-15 12:10:00,74.72,74.73,74.66,74.69,10767.0,67.1025,67.1115,67.0487,67.0756,10767.0
2017-11-15 12:15:00,74.69,74.73,74.69,74.71,14354.0,67.0756,67.1115,67.0756,67.0936,14354.0
2017-11-15 12:20:00,74.72,74.81,74.72,74.8,16633.0,67.1025,67.1834,67.1025,67.1744,16633.0
2017-11-15 12:25:00,74.8,74.8,74.77,74.78,6441.0,67.1744,67.1744,67.1474,67.1564,6441.0
2017-11-15 12:30:00,74.78,74.81,74.74,74.77,14890.0,67.1564,67.1834,67.1205,67.1474,14890.0
2017-11-15 12:35:00,74.77,74.79,74.75,74.78,8642.0,67.1474,67.1654,67.1295,67.1564,8642.0
2017-11-15 12:40:00,74.78,74.8,74.77,74.78,7293.0,67.1564,67.1744,67.1474,67.1564,7293.0
2017-11-15 12:45:00,74.77,74.8,74.74,74.79,15783.0,67.1474,67.1744,67.1205,67.1654,15783.0
2017-11-15 12:50:00,74.79,74.8,74.76,74.78,12676.0,67.1654,67.1744,67.1385,67.1564,12676.0
2017-11-15 12:55:00,74.78,74.79,74.54,74.55,37145.0,67.1564,67.1654,66.9409,66.9499,37145.0
2017-11-15 13:00:00,74.55,74.58,74.54,74.58,16964.0,66.9499,66.9768,66.9409,66.9768,16964.0
2017-11-15 13:05:00,74.57,74.59,74.47,74.48,18779.0,66.9678,66.9858,66.878,66.887,18779.0
2017-11-15 13:10:00,74.47,74.5,74.39,74.39,20009.0,66.878,66.905,66.8062,66.8062,20009.0
2017-11-15 13:15:00,74.39,74.44,74.36,74.44,16215.0,66.8062,66.8511,66.7792,66.8511,16215.0
2017-11-15 13:20:00,74.44,74.49,74.44,74.45,10277.0,66.8511,66.896,66.8511,66.8601,10277.0
2017-11-15 13:25:00,74.45,74.48,74.44,74.47,11908.0,66.8601,66.887,66.8511,66.878,11908.0
2017-11-15 13:30:00,74.46,74.48,74.41,74.41,6773.0,66.869,66.887,66.8241,66.8241,6773.0
2017-11-15 13:35:00,74.42,74.43,74.4,74.41,9117.0,66.8331,66.8421,66.8152,66.8241,9117.0
2017-11-15 13:40:00,74.41,74.45,74.39,74.42,18055.0,66.8241,66.8601,66.8062,66.8331,18055.0
2017-11-15 13:45:00,74.42,74.44,74.41,74.42,34556.0,66.8331,66.8511,66.8241,66.8331,34556.0
2017-11-15 13:50:00,74.42,74.53,74.41,74.51,48183.0,66.8331,66.9319,66.8241,66.914,48183.0
2017-11-15 13:55:00,74.51,74.52,74.33,74.33,19634.0,66.914,66.9229,66.7523,66.7523,19634.0
2017-11-15 14:00:00,74.35,74.46,74.35,74.46,185017.0,66.7703,66.869,66.7703,66.869,185017.0
2017-11-15 14:05:00,74.47,74.54,74.45,74.47,11933.0,66.878,66.9409,66.8601,66.878,11933.0
2017-11-15 14:10:00,74.46,74.48,74.41,74.48,18524.0,66.869,66.887,66.8241,66.887,18524.0
2017-11-15 14:15:00,74.49,74.5,74.43,74.43,14879.0,66.896,66.905,66.8421,66.8421,14879.0
2017-11-15 14:20:00,74.44,74.45,74.38,74.38,13970.0,66.8511,66.8601,66.7972,66.7972,13970.0
2017-11-15 14:25:00,74.36,74.41,74.34,74.41,45297.0,66.7792,66.8241,66.7613,66.8241,45297.0
2017-11-15 14:30:00,74.41,74.46,74.41,74.45,12129.0,66.8241,66.869,66.8241,66.8601,12129.0
2017-11-15 14:35:00,74.44,74.46,74.42,74.45,15290.0,66.8511,66.869,66.8331,66.8601,15290.0
2017-11-15 14:40:00,74.44,74.48,74.44,74.48,10472.0,66.8511,66.887,66.8511,66.887,10472.0
2017-11-15 14:45:00,74.49,74.5,74.4,74.4,12859.0,66.896,66.905,66.8152,66.8152,12859.0
2017-11-15 14:50:00,74.4,74.47,74.39,74.47,16207.0,66.8152,66.878,66.8062,66.878,16207.0
2017-11-15 14:55:00,74.47,74.49,74.44,74.48,10378.0,66.878,66.896,66.8511,66.887,10378.0
2017-11-15 15:00:00,74.47,74.5,74.45,74.46,16858.0,66.878,66.905,66.8601,66.869,16858.0
2017-11-15 15:05:00,74.47,74.47,74.41,74.42,9992.0,66.878,66.878,66.8241,66.8331,9992.0
2017-11-15 15:10:00,74.42,74.44,74.39,74.41,22948.0,66.8331,66.8511,66.8062,66.8241,22948.0
2017-11-15 15:15:00,74.41,74.45,74.41,74.41,12465.0,66.8241,66.8601,66.8241,66.8241,12465.0
2017-11-15 15:20:00,74.4,74.42,74.33,74.33,26526.0,66.8152,66.8331,66.7523,66.7523,26526.0
2017-11-15 15:25:00,74.34,74.35,74.27,74.32,22103.0,66.7613,66.7703,66.6984,66.7433,22103.0
2017-11-15 15:30:00,74.31,74.33,74.28,74.28,31311.0,66.7343,66.7523,66.7074,66.7074,31311.0
2017-11-15 15:35:00,74.27,74.28,74.15,74.15,37222.0,66.6984,66.7074,66.5907,66.5907,37222.0
2017-11-15 15:40:00,74.13,74.14,74.07,74.11,53496.0,66.5727,66.5817,66.5188,66.5547,53496.0
2017-11-15 15:45:00,74.11,74.19,74.08,74.13,55825.0,66.5547,66.6266,66.5278,66.5727,55825.0
2017-11-15 15:50:00,74.12,74.12,73.99,74.0,79133.0,66.5637,66.5637,66.447,66.4559,79133.0
2017-11-15 15:55:00,74.0,74.12,73.97,74.1,181426.0,66.4559,66.5637,66.429,66.5458,181426.0
2017-11-16 09:30:00,74.4,74.75,74.39,74.74,41704.0,66.8152,67.1295,66.8062,67.1205,41704.0
2017-11-16 09:35:00,74.71,74.76,74.6,74.71,33753.0,67.0936,67.1385,66.9948,67.0936,33753.0
2017-11-16 09:40:00,74.72,74.91,74.69,74.87,22462.0,67.1025,67.2732,67.0756,67.2373,22462.0
2017-11-16 09:45:00,74.86,75.11,74.83,75.02,32890.0,67.2283,67.4528,67.2013,67.372,32890.0
2017-11-16 09:50:00,75.03,75.09,74.96,75.08,29036.0,67.3809,67.4348,67.3181,67.4258,29036.0
2017-11-16 09:55:00,75.08,75.13,74.96,75.04,37213.0,67.4258,67.4707,67.3181,67.3899,37213.0
2017-11-16 10:00:00,75.03,75.03,74.86,74.98,70446.0,67.3809,67.3809,67.2283,67.336,70446.0
2017-11-16 10:05:00,75.0,75.17,74.97,75.05,65197.0,67.354,67.5067,67.3271,67.3989,65197.0
2017-11-16 10:10:00,75.05,75.11,74.93,75.03,54522.0,67.3989,67.4528,67.2911,67.3809,54522.0
2017-11-16 10:15:00,75.03,75.07,74.81,75.05,67736.0,67.3809,67.4169,67.1834,67.3989,67736.0
2017-11-16 10:20:00,75.07,75.1,74.89,75.01,107445.0,67.4169,67.4438,67.2552,67.363,107445.0
2017-11-16 10:25:00,75.01,75.12,74.97,75.02,83704.0,67.363,67.4618,67.3271,67.372,83704.0
2017-11-16 10:30:00,75.02,75.02,74.88,74.93,25583.0,67.372,67.372,67.2462,67.2911,25583.0
2017-11-16 10:35:00,74.94,75.12,74.94,75.11,24117.0,67.3001,67.4618,67.3001,67.4528,24117.0
2017-11-16 10:40:00,75.08,75.21,75.07,75.13,44454.0,67.4258,67.5426,67.4169,67.4707,44454.0
2017-11-16 10:45:00,75.13,75.18,75.12,75.17,25974.0,67.4707,67.5156,67.4618,67.5067,25974.0
2017-11-16 10:50:00,75.15,75.17,75.08,75.15,42009.0,67.4887,67.5067,67.4258,67.4887,42009.0
2017-11-16 10:55:00,75.15,75.15,75.03,75.11,31777.0,67.4887,67.4887,67.3809,67.4528,31777.0
2017-11-16 11:00:00,75.12,75.14,75.07,75.12,32863.0,67.4618,67.4797,67.4169,67.4618,32863.0
2017-11-16 11:05:00,75.12,75.18,75.09,75.13,40831.0,67.4618,67.5156,67.4348,67.4707,40831.0
2017-11-16 11:10:00,75.13,75.13,75.03,75.06,32180.0,67.4707,67.4707,67.3809,67.4079,32180.0
2017-11-16 11:15:00,75.06,75.09,75.05,75.07,25323.0,67.4079,67.4348,67.3989,67.4169,25323.0
2017-11-16 11:20:00,75.07,75.14,75.04,75.12,58814.0,67.4169,67.4797,67.3899,67.4618,58814.0
2017-11-16 11:25:00,75.12,75.13,74.94,75.03,35426.0,67.4618,67.4707,67.3001,67.3809,35426.0
2017-11-16 11:30:00,75.04,75.12,75.04,75.08,17471.0,67.3899,67.4618,67.3899,67.4258,17471.0
2017-11-16 11:35:00,75.08,75.11,75.05,75.11,12934.0,67.4258,67.4528,67.3989,67.4528,12934.0
2017-11-16 11:40:00,75.09,75.17,75.09,75.17,14421.0,67.4348,67.5067,67.4348,67.5067,14421.0
2017-11-16 11:45:00,75.17,75.19,75.12,75.14,51493.0,67.5067,67.5246,67.4618,67.4797,51493.0
2017-11-16 11:50:00,75.14,75.18,75.13,75.17,15877.0,67.4797,67.5156,67.4707,67.5067,15877.0
2017-11-16 11:55:00,75.17,75.18,75.14,75.16,11883.0,67.5067,67.5156,67.4797,67.4977,11883.0
2017-11-16 12:00:00,75.16,75.42,75.16,75.41,79911.0,67.4977,67.7312,67.4977,67.7222,79911.0
2017-11-16 12:05:00,75.42,75.49,75.4,75.48,75364.0,67.7312,67.794,67.7132,67.7851,75364.0
2017-11-16 12:10:00,75.48,75.48,75.32,75.32,28202.0,67.7851,67.7851,67.6414,67.6414,28202.0
2017-11-16 12:15:00,75.32,75.34,75.23,75.25,51594.0,67.6414,67.6593,67.5606,67.5785,51594.0
2017-11-16 12:20:00,75.25,75.25,75.14,75.14,44056.0,67.5785,67.5785,67.4797,67.4797,44056.0
2017-11-16 12:25:00,75.13,75.29,75.11,75.29,53266.0,67.4707,67.6144,67.4528,67.6144,53266.0
2017-11-16 12:30:00,75.29,75.37,75.28,75.37,12439.0,67.6144,67.6863,67.6055,67.6863,12439.0
2017-11-16 12:35:00,75.37,75.46,75.37,75.46,8900.0,67.6863,67.7671,67.6863,67.7671,8900.0
2017-11-16 12:40:00,75.46,75.58,75.46,75.57,24787.0,67.7671,67.8749,67.7671,67.8659,24787.0
2017-11-16 12:45:00,75.57,75.62,75.57,75.61,18875.0,67.8659,67.9108,67.8659,67.9018,18875.0
2017-11-16 12:50:00,75.62,75.63,75.48,75.57,20986.0,67.9108,67.9198,67.7851,67.8659,20986.0
2017-11-16 12:55:00,75.58,75.61,75.58,75.6,11504.0,67.8749,67.9018,67.8749,67.8928,11504.0
2017-11-16 13:00:00,75.59,75.7,75.59,75.68,11185.0,67.8839,67.9826,67.8839,67.9647,11185.0
2017-11-16 13:05:00,75.69,75.69,75.66,75.68,7407.0,67.9737,67.9737,67.9467,67.9647,7407.0
2017-11-16 13:10:00,75.67,75.69,75.61,75.64,12539.0,67.9557,67.9737,67.9018,67.9288,12539.0
2017-11-16 13:15:00,75.64,75.68,75.62,75.68,6071.0,67.9288,67.9647,67.9108,67.9647,6071.0
2017-11-16 13:20:00,75.67,75.75,75.66,75.74,18144.0,67.9557,68.0275,67.9467,68.0186,18144.0
2017-11-16 13:25:00,75.74,75.77,75.69,75.73,16706.0,68.0186,68.0455,67.9737,68.0096,16706.0
2017-11-16 13:30:00,75.73,75.75,75.62,75.62,51330.0,68.0096,68.0275,67.9108,67.9108,51330.0
2017-11-16 13:35:00,75.62,75.64,75.54,75.54,7907.0,67.9108,67.9288,67.8389,67.8389,7907.0
2017-11-16 13:40:00,75.54,75.54,75.47,75.51,8569.0,67.8389,67.8389,67.7761,67.812,8569.0
2017-11-16 13:45:00,75.5,75.57,75.5,75.57,8600.0,67.803,67.8659,67.803,67.8659,8600.0
2017-11-16 13:50:00,75.58,75.61,75.56,75.58,11870.0,67.8749,67.9018,67.8569,67.8749,11870.0
2017-11-16 13:55:00,75.58,75.61,75.58,75.6,6800.0,67.8749,67.9018,67.8749,67.8928,6800.0
2017-11-16 14:00:00,75.59,75.65,75.59,75.63,19824.0,67.8839,67.9377,67.8839,67.9198,19824.0
2017-11-16 14:05:00,75.63,75.67,75.62,75.67,16906.0,67.9198,67.9557,67.9108,67.9557,16906.0
2017-11-16 14:10:00,75.67,75.73,75.67,75.72,21982.0,67.9557,68.0096,67.9557,68.0006,21982.0
2017-11-16 14:15:00,75.72,75.74,75.68,75.69,15546.0,68.0006,68.0186,67.9647,67.9737,15546.0
2017-11-16 14:20:00,75.68,75.69,75.57,75.6,26808.0,67.9647,67.9737,67.8659,67.8928,26808.0
2017-11-16 14:25:00,75.6,75.64,75.58,75.63,17942.0,67.8928,67.9288,67.8749,67.9198,17942.0
2017-11-16 14:30:00,75.62,75.64,75.54,75.54,55097.0,67.9108,67.9288,67.8389,67.8389,55097.0
2017-11-16 14:35:00,75.55,75.55,75.47,75.49,22040.0,67.8479,67.8479,67.7761,67.794,22040.0
2017-11-16 14:40:00,75.49,75.52,75.48,75.51,18028.0,67.794,67.821,67.7851,67.812,18028.0
2017-11-16 14:45:00,75.51,75.52,75.49,75.51,15809.0,67.812,67.821,67.794,67.812,15809.0
2017-11-16 14:50:00,75.51,75.52,75.48,75.5,19763.0,67.812,67.821,67.7851,67.803,19763.0
2017-11-16 14:55:00,75.5,75.5,75.4,75.4,22344.0,67.803,67.803,67.7132,67.7132,22344.0
2017-11-16 15:00:00,75.39,75.42,75.35,75.41,26386.0,67.7042,67.7312,67.6683,67.7222,26386.0
2017-11-16 15:05:00,75.42,75.44,75.4,75.42,36574.0,67.7312,67.7491,67.7132,67.7312,36574.0
2017-11-16 15:10:00,75.42,75.47,75.41,75.47,18631.0,67.7312,67.7761,67.7222,67.7761,18631.0
2017-11-16 15:15:00,75.47,75.47,75.42,75.47,19407.0,67.7761,67.7761,67.7312,67.7761,19407.0
2017-11-16 15:20:00,75.46,75.46,75.35,75.37,27760.0,67.7671,67.7671,67.6683,67.6863,27760.0
2017-11-16 15:25:00,75.36,75.4,75.35,75.39,16467.0,67.6773,67.7132,67.6683,67.7042,16467.0
2017-11-16 15:30:00,75.38,75.38,75.3,75.3,29454.0,67.6953,67.6953,67.6234,67.6234,29454.0
2017-11-16 15:35:00,75.31,75.38,75.28,75.34,27451.0,67.6324,67.6953,67.6055,67.6593,27451.0
2017-11-16 15:40:00,75.35,75.45,75.34,75.44,29347.0,67.6683,67.7581,67.6593,67.7491,29347.0
2017-11-16 15:45:00,75.43,75.48,75.39,75.4,39450.0,67.7402,67.7851,67.7042,67.7132,39450.0
2017-11-16 15:50:00,75.4,75.53,75.4,75.49,88290.0,67.7132,67.83,67.7132,67.794,88290.0
2017-11-16 15:55:00,75.49,75.49,75.26,75.38,267450.0,67.794,67.794,67.5875,67.6953,267450.0
2017-11-17 09:30:00,75.15,75.16,74.79,74.92,175803.0,67.6276,67.6366,67.3036,67.4206,175803.0
2017-11-17 09:35:00,74.98,74.99,74.62,74.62,16632.0,67.4746,67.4836,67.1506,67.1506,16632.0
2017-11-17 09:40:00,74.6,74.69,74.56,74.56,16850.0,67.1326,67.2136,67.0966,67.0966,16850.0
2017-11-17 09:45:00,74.54,74.6,74.37,74.44,36492.0,67.0786,67.1326,66.9256,66.9886,36492.0
2017-11-17 09:50:00,74.42,74.45,74.23,74.34,36808.0,66.9706,66.9976,66.7996,66.8986,36808.0
2017-11-17 09:55:00,74.33,74.4,74.19,74.27,102419.0,66.8896,66.9526,66.7636,66.8356,102419.0
2017-11-17 10:00:00,74.27,74.3,74.09,74.15,59878.0,66.8356,66.8626,66.6737,66.7277,59878.0
2017-11-17 10:05:00,74.16,74.29,74.04,74.11,68348.0,66.7367,66.8536,66.6287,66.6917,68348.0
2017-11-17 10:10:00,74.11,74.11,73.97,73.98,29670.0,66.6917,66.6917,66.5657,66.5747,29670.0
2017-11-17 10:15:00,73.98,73.99,73.87,73.89,64201.0,66.5747,66.5837,66.4757,66.4937,64201.0
2017-11-17 10:20:00,73.88,73.88,73.7,73.72,48636.0,66.4847,66.4847,66.3227,66.3407,48636.0
2017-11-17 10:25:00,73.72,73.72,73.59,73.62,58016.0,66.3407,66.3407,66.2237,66.2507,58016.0
2017-11-17 10:30:00,73.62,73.76,73.48,73.74,87657.0,66.2507,66.3767,66.1247,66.3587,87657.0
2017-11-17 10:35:00,73.72,73.74,73.42,73.45,50033.0,66.3407,66.3587,66.0707,66.0977,50033.0
2017-11-17 10:40:00,73.43,73.46,73.36,73.44,39177.0,66.0797,66.1067,66.0167,66.0887,39177.0
2017-11-17 10:45:00,73.46,73.51,73.4,73.42,24648.0,66.1067,66.1517,66.0527,66.0707,24648.0
2017-11-17 10:50:00,73.42,73.46,73.31,73.45,35367.0,66.0707,66.1067,65.9717,66.0977,35367.0
2017-11-17 10:55:00,73.45,73.54,73.39,73.46,51918.0,66.0977,66.1787,66.0437,66.1067,51918.0
2017-11-17 11:00:00,73.46,73.48,73.36,73.39,53348.0,66.1067,66.1247,66.0167,66.0437,53348.0
2017-11-17 11:05:00,73.4,73.4,73.17,73.17,38028.0,66.0527,66.0527,65.8457,65.8457,38028.0
2017-11-17 11:10:00,73.18,73.22,73.09,73.21,30608.0,65.8547,65.8907,65.7738,65.8817,30608.0
2017-11-17 11:15:00,73.21,73.3,73.21,73.27,53117.0,65.8817,65.9627,65.8817,65.9357,53117.0
2017-11-17 11:20:00,73.29,73.3,73.22,73.29,28753.0,65.9537,65.9627,65.8907,65.9537,28753.0
2017-11-17 11:25:00,73.27,73.29,73.24,73.24,18452.0,65.9357,65.9537,65.9087,65.9087,18452.0
2017-11-17 11:30:00,73.23,73.24,73.19,73.24,21175.0,65.8997,65.9087,65.8637,65.9087,21175.0
2017-11-17 11:35:00,73.25,73.25,73.15,73.19,17398.0,65.9177,65.9177,65.8278,65.8637,17398.0
2017-11-17 11:40:00,73.19,73.24,73.16,73.24,73320.0,65.8637,65.9087,65.8368,65.9087,73320.0
2017-11-17 11:45:00,73.24,73.26,73.11,73.12,25730.0,65.9087,65.9267,65.7918,65.8008,25730.0
2017-11-17 11:50:00,73.12,73.12,73.02,73.05,33266.0,65.8008,65.8008,65.7108,65.7378,33266.0
2017-11-17 11:55:00,73.05,73.06,73.01,73.04,23451.0,65.7378,65.7468,65.7018,65.7288,23451.0
2017-11-17 12:00:00,73.05,73.09,73.04,73.06,21541.0,65.7378,65.7738,65.7288,65.7468,21541.0
2017-11-17 12:05:00,73.06,73.13,73.05,73.13,15031.0,65.7468,65.8098,65.7378,65.8098,15031.0
2017-11-17 12:10:00,73.12,73.16,73.1,73.13,19344.0,65.8008,65.8368,65.7828,65.8098,19344.0
2017-11-17 12:15:00,73.13,73.17,73.1,73.17,40296.0,65.8098,65.8457,65.7828,65.8457,40296.0
2017-11-17 12:20:00,73.17,73.18,73.12,73.17,38247.0,65.8457,65.8547,65.8008,65.8457,38247.0
2017-11-17 12:25:00,73.17,73.27,73.17,73.23,29580.0,65.8457,65.9357,65.8457,65.8997,29580.0
2017-11-17 12:30:00,73.23,73.23,73.13,73.13,13837.0,65.8997,65.8997,65.8098,65.8098,13837.0
2017-11-17 12:35:00,73.14,73.16,73.08,73.15,14438.0,65.8188,65.8368,65.7648,65.8278,14438.0
2017-11-17 12:40:00,73.16,73.2,73.11,73.2,39491.0,65.8368,65.8727,65.7918,65.8727,39491.0
2017-11-17 12:45:00,73.19,73.43,73.19,73.43,62485.0,65.8637,66.0797,65.8637,66.0797,62485.0
2017-11-17 12:50:00,73.43,73.48,73.35,73.38,18615.0,66.0797,66.1247,66.0077,66.0347,18615.0
2017-11-17 12:55:00,73.37,73.37,73.26,73.3,25968.0,66.0257,66.0257,65.9267,65.9627,25968.0
2017-11-17 13:00:00,73.3,73.32,73.28,73.3,12638.0,65.9627,65.9807,65.9447,65.9627,12638.0
2017-11-17 13:05:00,73.3,73.35,73.3,73.34,19496.0,65.9627,66.0077,65.9627,65.9987,19496.0
2017-11-17 13:10:00,73.34,73.38,73.33,73.37,32387.0,65.9987,66.0347,65.9897,66.0257,32387.0
2017-11-17 13:15:00,73.37,73.4,73.36,73.37,13450.0,66.0257,66.0527,66.0167,66.0257,13450.0
2017-11-17 13:20:00,73.38,73.38,73.31,73.38,20034.0,66.0347,66.0347,65.9717,66.0347,20034.0
2017-11-17 13:25:00,73.38,73.38,73.32,73.32,8973.0,66.0347,66.0347,65.9807,65.9807,8973.0
2017-11-17 13:30:00,73.33,73.34,73.3,73.3,13214.0,65.9897,65.9987,65.9627,65.9627,13214.0
2017-11-17 13:35:00,73.31,73.35,73.28,73.34,14071.0,65.9717,66.0077,65.9447,65.9987,14071.0
2017-11-17 13:40:00,73.34,73.34,73.3,73.32,9125.0,65.9987,65.9987,65.9627,65.9807,9125.0
2017-11-17 13:45:00,73.33,73.36,73.31,73.36,12374.0,65.9897,66.0167,65.9717,66.0167,12374.0
2017-11-17 13:50:00,73.35,73.36,73.3,73.3,21711.0,66.0077,66.0167,65.9627,65.9627,21711.0
2017-11-17 13:55:00,73.31,73.42,73.31,73.41,20116.0,65.9717,66.0707,65.9717,66.0617,20116.0
2017-11-17 14:00:00,73.39,73.41,73.38,73.4,7999.0,66.0437,66.0617,66.0347,66.0527,7999.0
2017-11-17 14:05:00,73.4,73.41,73.37,73.4,16671.0,66.0527,66.0617,66.0257,66.0527,16671.0
2017-11-17 14:10:00,73.4,73.4,73.37,73.37,10630.0,66.0527,66.0527,66.0257,66.0257,10630.0
2017-11-17 14:15:00,73.37,73.38,73.31,73.31,15272.0,66.0257,66.0347,65.9717,65.9717,15272.0
2017-11-17 14:20:00,73.31,73.32,73.27,73.28,26977.0,65.9717,65.9807,65.9357,65.9447,26977.0
2017-11-17 14:25:00,73.28,73.29,73.19,73.21,33380.0,65.9447,65.9537,65.8637,65.8817,33380.0
2017-11-17 14:30:00,73.22,73.25,73.19,73.19,17662.0,65.8907,65.9177,65.8637,65.8637,17662.0
2017-11-17 14:35:00,73.2,73.25,73.19,73.25,27186.0,65.8727,65.9177,65.8637,65.9177,27186.0
2017-11-17 14:40:00,73.24,73.26,73.22,73.24,21870.0,65.9087,65.9267,65.8907,65.9087,21870.0
2017-11-17 14:45:00,73.25,73.29,73.24,73.28,19314.0,65.9177,65.9537,65.9087,65.9447,19314.0
2017-11-17 14:50:00,73.28,73.29,73.23,73.23,17711.0,65.9447,65.9537,65.8997,65.8997,17711.0
2017-11-17 14:55:00,73.23,73.24,73.13,73.15,32134.0,65.8997,65.9087,65.8098,65.8278,32134.0
2017-11-17 15:00:00,73.15,73.19,73.14,73.19,32390.0,65.8278,65.8637,65.8188,65.8637,32390.0
2017-11-17 15:05:00,73.19,73.24,73.18,73.21,36362.0,65.8637,65.9087,65.8547,65.8817,36362.0
2017-11-17 15:10:00,73.22,73.24,73.18,73.2,53421.0,65.8907,65.9087,65.8547,65.8727,53421.0
2017-11-17 15:15:00,73.2,73.21,73.1,73.16,103924.0,65.8727,65.8817,65.7828,65.8368,103924.0
2017-11-17 15:20:00,73.16,73.2,73.12,73.17,53258.0,65.8368,65.8727,65.8008,65.8457,53258.0
2017-11-17 15:25:00,73.17,73.19,73.06,73.11,71528.0,65.8457,65.8637,65.7468,65.7918,71528.0
2017-11-17 15:30:00,73.12,73.19,73.11,73.14,54862.0,65.8008,65.8637,65.7918,65.8188,54862.0
2017-11-17 15:35:00,73.13,73.14,73.08,73.09,69075.0,65.8098,65.8188,65.7648,65.7738,69075.0
2017-11-17 15:40:00,73.09,73.1,72.91,72.92,100672.0,65.7738,65.7828,65.6118,65.6208,100672.0
2017-11-17 15:45:00,72.93,72.98,72.89,72.92,111493.0,65.6298,65.6748,65.5938,65.6208,111493.0
2017-11-17 15:50:00,72.92,72.93,72.88,72.91,154584.0,65.6208,65.6298,65.5848,65.6118,154584.0
2017-11-17 15:55:00,72.91,72.96,72.9,72.92,356425.0,65.6118,65.6568,65.6028,65.6208,356425.0
2017-11-20 09:30:00,72.92,72.92,72.38,72.39,244316.0,65.6208,65.6208,65.1348,65.1438,244316.0
2017-11-20 09:35:00,72.4,72.57,72.39,72.54,127345.0,65.1528,65.3058,65.1438,65.2788,127345.0
2017-11-20 09:40:00,72.55,72.56,72.32,72.42,133292.0,65.2878,65.2968,65.0808,65.1708,133292.0
2017-11-20 09:45:00,72.42,72.43,72.23,72.25,75271.0,65.1708,65.1798,64.9998,65.0178,75271.0
2017-11-20 09:50:00,72.26,72.3,72.11,72.13,51311.0,65.0268,65.0628,64.8919,64.9099,51311.0
2017-11-20 09:55:00,72.12,72.15,71.99,72.07,93444.0,64.9009,64.9279,64.7839,64.8559,93444.0
2017-11-20 10:00:00,72.05,72.26,71.99,72.02,98455.0,64.8379,65.0268,64.7839,64.8109,98455.0
2017-11-20 10:05:00,72.01,72.02,71.79,71.84,60022.0,64.8019,64.8109,64.6039,64.6489,60022.0
2017-11-20 10:10:00,71.86,71.88,71.57,71.69,115607.0,64.6669,64.6849,64.4059,64.5139,115607.0
2017-11-20 10:15:00,71.68,71.95,71.6,71.86,104060.0,64.5049,64.7479,64.4329,64.6669,104060.0
2017-11-20 10:20:00,71.85,72.0,71.79,71.91,76769.0,64.6579,64.7929,64.6039,64.7119,76769.0
2017-11-20 10:25:00,71.9,72.0,71.81,71.94,59101.0,64.7029,64.7929,64.6219,64.7389,59101.0
2017-11-20 10:30:00,71.95,72.01,71.89,72.0,39037.0,64.7479,64.8019,64.6939,64.7929,39037.0
2017-11-20 10:35:00,72.0,72.0,71.85,71.87,39673.0,64.7929,64.7929,64.6579,64.6759,39673.0
2017-11-20 10:40:00,71.86,71.92,71.81,71.9,34383.0,64.6669,64.7209,64.6219,64.7029,34383.0
2017-11-20 10:45:00,71.91,72.02,71.9,71.92,70106.0,64.7119,64.8109,64.7029,64.7209,70106.0
2017-11-20 10:50:00,71.92,71.99,71.89,71.95,64454.0,64.7209,64.7839,64.6939,64.7479,64454.0
2017-11-20 10:55:00,71.95,72.0,71.94,71.95,41343.0,64.7479,64.7929,64.7389,64.7479,41343.0
2017-11-20 11:00:00,71.95,71.98,71.95,71.97,22403.0,64.7479,64.7749,64.7479,64.7659,22403.0
2017-11-20 11:05:00,71.96,71.96,71.76,71.83,46750.0,64.7569,64.7569,64.5769,64.6399,46750.0
2017-11-20 11:10:00,71.84,71.87,71.76,71.79,47335.0,64.6489,64.6759,64.5769,64.6039,47335.0
2017-11-20 11:15:00,71.79,71.84,71.78,71.81,45158.0,64.6039,64.6489,64.5949,64.6219,45158.0
2017-11-20 11:20:00,71.8,71.81,71.68,71.8,53235.0,64.6129,64.6219,64.5049,64.6129,53235.0
2017-11-20 11:25:00,71.82,71.89,71.81,71.82,37357.0,64.6309,64.6939,64.6219,64.6309,37357.0
2017-11-20 11:30:00,71.83,71.89,71.8,71.85,27274.0,64.6399,64.6939,64.6129,64.6579,27274.0
2017-11-20 11:35:00,71.84,71.99,71.84,71.99,36515.0,64.6489,64.7839,64.6489,64.7839,36515.0
2017-11-20 11:40:00,71.99,72.02,71.92,71.97,54395.0,64.7839,64.8109,64.7209,64.7659,54395.0
2017-11-20 11:45:00,71.97,71.99,71.91,71.93,25281.0,64.7659,64.7839,64.7119,64.7299,25281.0
2017-11-20 11:50:00,71.93,71.96,71.86,71.89,34311.0,64.7299,64.7569,64.6669,64.6939,34311.0
2017-11-20 11:55:00,71.88,72.0,71.87,71.94,51321.0,64.6849,64.7929,64.6759,64.7389,51321.0
2017-11-20 12:00:00,71.94,71.97,71.88,71.96,47290.0,64.7389,64.7659,64.6849,64.7569,47290.0
2017-11-20 12:05:00,71.95,71.97,71.9,71.9,27838.0,64.7479,64.7659,64.7029,64.7029,27838.0
2017-11-20 12:10:00,71.91,71.94,71.88,71.9,28761.0,64.7119,64.7389,64.6849,64.7029,28761.0
2017-11-20 12:15:00,71.91,71.92,71.85,71.88,32726.0,64.7119,64.7209,64.6579,64.6849,32726.0
2017-11-20 12:20:00,71.88,71.9,71.81,71.81,34732.0,64.6849,64.7029,64.6219,64.6219,34732.0
2017-11-20 12:25:00,71.81,71.82,71.73,71.76,32105.0,64.6219,64.6309,64.5499,64.5769,32105.0
2017-11-20 12:30:00,71.77,71.89,71.76,71.89,36833.0,64.5859,64.6939,64.5769,64.6939,36833.0
2017-11-20 12:35:00,71.89,71.91,71.83,71.9,59487.0,64.6939,64.7119,64.6399,64.7029,59487.0
2017-11-20 12:40:00,71.9,72.01,71.9,71.97,68117.0,64.7029,64.8019,64.7029,64.7659,68117.0
2017-11-20 12:45:00,71.96,72.01,71.92,71.94,65829.0,64.7569,64.8019,64.7209,64.7389,65829.0
2017-11-20 12:50:00,71.94,72.0,71.92,72.0,64291.0,64.7389,64.7929,64.7209,64.7929,64291.0
2017-11-20 12:55:00,72.0,72.01,71.96,71.99,37052.0,64.7929,64.8019,64.7569,64.7839,37052.0
2017-11-20 13:00:00,71.99,72.01,71.95,72.0,50158.0,64.7839,64.8019,64.7479,64.7929,50158.0
2017-11-20 13:05:00,72.0,72.01,71.96,72.0,28103.0,64.7929,64.8019,64.7569,64.7929,28103.0
2017-11-20 13:10:00,71.99,72.0,71.93,72.0,30303.0,64.7839,64.7929,64.7299,64.7929,30303.0
2017-11-20 13:15:00,72.0,72.02,71.99,72.0,84459.0,64.7929,64.8109,64.7839,64.7929,84459.0
2017-11-20 13:20:00,72.0,72.31,71.99,72.26,51682.0,64.7929,65.0718,64.7839,65.0268,51682.0
2017-11-20 13:25:00,72.24,72.25,72.18,72.24,20420.0,65.0088,65.0178,64.9548,65.0088,20420.0
2017-11-20 13:30:00,72.24,72.25,72.19,72.2,16997.0,65.0088,65.0178,64.9638,64.9728,16997.0
2017-11-20 13:35:00,72.2,72.32,72.2,72.21,30045.0,64.9728,65.0808,64.9728,64.9818,30045.0
2017-11-20 13:40:00,72.22,72.24,72.13,72.23,18777.0,64.9908,65.0088,64.9099,64.9998,18777.0
2017-11-20 13:45:00,72.23,72.24,72.13,72.2,16163.0,64.9998,65.0088,64.9099,64.9728,16163.0
2017-11-20 13:50:00,72.2,72.24,72.16,72.23,17849.0,64.9728,65.0088,64.9368,64.9998,17849.0
2017-11-20 13:55:00,72.25,72.28,72.18,72.2,24309.0,65.0178,65.0448,64.9548,64.9728,24309.0
2017-11-20 14:00:00,72.21,72.26,72.12,72.12,48941.0,64.9818,65.0268,64.9009,64.9009,48941.0
2017-11-20 14:05:00,72.12,72.15,72.03,72.09,39723.0,64.9009,64.9279,64.8199,64.8739,39723.0
2017-11-20 14:10:00,72.09,72.1,71.99,72.04,26237.0,64.8739,64.8829,64.7839,64.8289,26237.0
2017-11-20 14:15:00,72.03,72.04,71.94,71.94,24065.0,64.8199,64.8289,64.7389,64.7389,24065.0
2017-11-20 14:20:00,71.95,71.98,71.92,71.97,37070.0,64.7479,64.7749,64.7209,64.7659,37070.0
2017-11-20 14:25:00,71.97,71.99,71.92,71.93,33565.0,64.7659,64.7839,64.7209,64.7299,33565.0
2017-11-20 14:30:00,71.92,71.93,71.87,71.88,40843.0,64.7209,64.7299,64.6759,64.6849,40843.0
2017-11-20 14:35:00,71.88,71.9,71.8,71.82,51372.0,64.6849,64.7029,64.6129,64.6309,51372.0
2017-11-20 14:40:00,71.83,71.86,71.79,71.8,40868.0,64.6399,64.6669,64.6039,64.6129,40868.0
2017-11-20 14:45:00,71.81,71.9,71.8,71.89,40251.0,64.6219,64.7029,64.6129,64.6939,40251.0
2017-11-20 14:50:00,71.9,71.96,71.88,71.96,43585.0,64.7029,64.7569,64.6849,64.7569,43585.0
2017-11-20 14:55:00,71.95,72.01,71.93,71.98,54685.0,64.7479,64.8019,64.7299,64.7749,54685.0
2017-11-20 15:00:00,71.99,71.99,71.93,71.95,45214.0,64.7839,64.7839,64.7299,64.7479,45214.0
2017-11-20 15:05:00,71.95,71.96,71.87,71.89,64695.0,64.7479,64.7569,64.6759,64.6939,64695.0
2017-11-20 15:10:00,71.9,71.9,71.84,71.84,42919.0,64.7029,64.7029,64.6489,64.6489,42919.0
2017-11-20 15:15:00,71.84,71.86,71.77,71.79,69632.0,64.6489,64.6669,64.5859,64.6039,69632.0
2017-11-20 15:20:00,71.79,71.94,71.77,71.94,88365.0,64.6039,64.7389,64.5859,64.7389,88365.0
2017-11-20 15:25:00,71.94,72.01,71.9,71.97,62560.0,64.7389,64.8019,64.7029,64.7659,62560.0
2017-11-20 15:30:00,71.98,71.98,71.88,71.9,84410.0,64.7749,64.7749,64.6849,64.7029,84410.0
2017-11-20 15:35:00,71.91,71.93,71.85,71.88,53135.0,64.7119,64.7299,64.6579,64.6849,53135.0
2017-11-20 15:40:00,71.89,71.89,71.78,71.81,238245.0,64.6939,64.6939,64.5949,64.6219,238245.0
2017-11-20 15:45:00,71.82,71.86,71.79,71.85,170585.0,64.6309,64.6669,64.6039,64.6579,170585.0
2017-11-20 15:50:00,71.87,71.87,71.82,71.86,210954.0,64.6759,64.6759,64.6309,64.6669,210954.0
2017-11-20 15:55:00,71.85,71.92,71.85,71.9,241640.0,64.6579,64.7209,64.6579,64.7029,241640.0
2017-11-21 09:30:00,72.78,72.89,71.75,71.92,80489.0,65.4948,65.5938,64.5679,64.7209,80489.0
2017-11-21 09:35:00,71.92,72.06,71.82,71.84,54543.0,64.7209,64.8469,64.6309,64.6489,54543.0
2017-11-21 09:40:00,71.86,71.88,71.68,71.7,51367.0,64.6669,64.6849,64.5049,64.5229,51367.0
2017-11-21 09:45:00,71.68,71.74,71.49,71.6,67041.0,64.5049,64.5589,64.3339,64.4329,67041.0
2017-11-21 09:50:00,71.63,71.93,71.62,71.91,38755.0,64.4599,64.7299,64.4509,64.7119,38755.0
2017-11-21 09:55:00,71.9,72.0,71.88,71.97,21493.0,64.7029,64.7929,64.6849,64.7659,21493.0
2017-11-21 10:00:00,71.95,72.07,71.93,71.98,81570.0,64.7479,64.8559,64.7299,64.7749,81570.0
2017-11-21 10:05:00,71.95,71.95,71.71,71.78,37702.0,64.7479,64.7479,64.5319,64.5949,37702.0
2017-11-21 10:10:00,71.79,71.88,71.78,71.87,30678.0,64.6039,64.6849,64.5949,64.6759,30678.0
2017-11-21 10:15:00,71.88,72.0,71.86,71.86,31040.0,64.6849,64.7929,64.6669,64.6669,31040.0
2017-11-21 10:20:00,71.87,71.88,71.78,71.79,31620.0,64.6759,64.6849,64.5949,64.6039,31620.0
2017-11-21 10:25:00,71.78,71.91,71.77,71.91,25843.0,64.5949,64.7119,64.5859,64.7119,25843.0
2017-11-21 10:30:00,71.92,71.95,71.85,71.91,39019.0,64.7209,64.7479,64.6579,64.7119,39019.0
2017-11-21 10:35:00,71.92,72.04,71.91,71.99,68643.0,64.7209,64.8289,64.7119,64.7839,68643.0
2017-11-21 10:40:00,72.0,72.01,71.91,71.93,22340.0,64.7929,64.8019,64.7119,64.7299,22340.0
2017-11-21 10:45:00,71.94,71.94,71.71,71.86,41075.0,64.7389,64.7389,64.5319,64.6669,41075.0
2017-11-21 10:50:00,71.86,71.87,71.62,71.71,53774.0,64.6669,64.6759,64.4509,64.5319,53774.0
2017-11-21 10:55:00,71.73,71.76,71.68,71.7,39538.0,64.5499,64.5769,64.5049,64.5229,39538.0
2017-11-21 11:00:00,71.7,71.77,71.59,71.77,57732.0,64.5229,64.5859,64.4239,64.5859,57732.0
2017-11-21 11:05:00,71.8,71.88,71.74,71.77,81813.0,64.6129,64.6849,64.5589,64.5859,81813.0
2017-11-21 11:10:00,71.76,71.81,71.58,71.59,59055.0,64.5769,64.6219,64.4149,64.4239,59055.0
2017-11-21 11:15:00,71.59,71.69,71.58,71.69,34522.0,64.4239,64.5139,64.4149,64.5139,34522.0
2017-11-21 11:20:00,71.7,71.71,71.64,71.7,30782.0,64.5229,64.5319,64.4689,64.5229,30782.0
2017-11-21 11:25:00,71.71,71.75,71.68,71.68,36375.0,64.5319,64.5679,64.5049,64.5049,36375.0
2017-11-21 11:30:00,71.67,71.88,71.67,71.88,28337.0,64.4959,64.6849,64.4959,64.6849,28337.0
2017-11-21 11:35:00,71.88,71.9,71.78,71.79,24307.0,64.6849,64.7029,64.5949,64.6039,24307.0
2017-11-21 11:40:00,71.8,71.85,71.78,71.85,24483.0,64.6129,64.6579,64.5949,64.6579,24483.0
2017-11-21 11:45:00,71.86,71.86,71.77,71.79,31941.0,64.6669,64.6669,64.5859,64.6039,31941.0
2017-11-21 11:50:00,71.77,71.77,71.73,71.76,29986.0,64.5859,64.5859,64.5499,64.5769,29986.0
2017-11-21 11:55:00,71.77,71.82,71.69,71.73,56196.0,64.5859,64.6309,64.5139,64.5499,56196.0
2017-11-21 12:00:00,71.73,71.76,71.72,71.73,19769.0,64.5499,64.5769,64.5409,64.5499,19769.0
2017-11-21 12:05:00,71.74,71.76,71.73,71.74,21183.0,64.5589,64.5769,64.5499,64.5589,21183.0
2017-11-21 12:10:00,71.75,71.76,71.72,71.73,10311.0,64.5679,64.5769,64.5409,64.5499,10311.0
2017-11-21 12:15:00,71.74,71.75,71.73,71.73,12888.0,64.5589,64.5679,64.5499,64.5499,12888.0
2017-11-21 12:20:00,71.74,71.76,71.73,71.73,15306.0,64.5589,64.5769,64.5499,64.5499,15306.0
2017-11-21 12:25:00,71.73,71.77,71.73,71.75,16526.0,64.5499,64.5859,64.5499,64.5679,16526.0
2017-11-21 12:30:00,71.76,71.8,71.75,71.79,20800.0,64.5769,64.6129,64.5679,64.6039,20800.0
2017-11-21 12:35:00,71.79,71.82,71.78,71.79,33340.0,64.6039,64.6309,64.5949,64.6039,33340.0
2017-11-21 12:40:00,71.79,71.79,71.74,71.75,14311.0,64.6039,64.6039,64.5589,64.5679,14311.0
2017-11-21 12:45:00,71.76,71.77,71.73,71.74,15003.0,64.5769,64.5859,64.5499,64.5589,15003.0
2017-11-21 12:50:00,71.74,71.75,71.72,71.74,20870.0,64.5589,64.5679,64.5409,64.5589,20870.0
2017-11-21 12:55:00,71.73,71.77,71.73,71.77,10611.0,64.5499,64.5859,64.5499,64.5859,10611.0
2017-11-21 13:00:00,71.77,71.81,71.75,71.75,25544.0,64.5859,64.6219,64.5679,64.5679,25544.0
2017-11-21 13:05:00,71.76,71.81,71.76,71.8,62170.0,64.5769,64.6219,64.5769,64.6129,62170.0
2017-11-21 13:10:00,71.8,71.94,71.79,71.92,43450.0,64.6129,64.7389,64.6039,64.7209,43450.0
2017-11-21 13:15:00,71.92,71.97,71.88,71.92,24974.0,64.7209,64.7659,64.6849,64.7209,24974.0
2017-11-21 13:20:00,71.92,71.95,71.9,71.92,18252.0,64.7209,64.7479,64.7029,64.7209,18252.0
2017-11-21 13:25:00,71.92,71.97,71.91,71.94,21741.0,64.7209,64.7659,64.7119,64.7389,21741.0
2017-11-21 13:30:00,71.94,72.0,71.93,71.99,25732.0,64.7389,64.7929,64.7299,64.7839,25732.0
2017-11-21 13:35:00,71.99,72.01,71.98,71.99,25844.0,64.7839,64.8019,64.7749,64.7839,25844.0
2017-11-21 13:40:00,71.99,72.0,71.92,71.95,31199.0,64.7839,64.7929,64.7209,64.7479,31199.0
2017-11-21 13:45:00,71.95,71.97,71.94,71.94,17899.0,64.7479,64.7659,64.7389,64.7389,17899.0
2017-11-21 13:50:00,71.94,71.97,71.93,71.95,27745.0,64.7389,64.7659,64.7299,64.7479,27745.0
2017-11-21 13:55:00,71.95,71.96,71.91,71.92,25864.0,64.7479,64.7569,64.7119,64.7209,25864.0
2017-11-21 14:00:00,71.92,72.0,71.92,71.98,24094.0,64.7209,64.7929,64.7209,64.7749,24094.0
2017-11-21 14:05:00,71.99,72.02,71.97,71.99,37201.0,64.7839,64.8109,64.7659,64.7839,37201.0
2017-11-21 14:10:00,71.98,71.99,71.97,71.99,24459.0,64.7749,64.7839,64.7659,64.7839,24459.0
2017-11-21 14:15:00,71.99,72.0,71.89,71.91,29461.0,64.7839,64.7929,64.6939,64.7119,29461.0
2017-11-21 14:20:00,71.91,71.95,71.9,71.94,24238.0,64.7119,64.7479,64.7029,64.7389,24238.0
2017-11-21 14:25:00,71.94,71.96,71.93,71.94,12778.0,64.7389,64.7569,64.7299,64.7389,12778.0
2017-11-21 14:30:00,71.95,71.95,71.89,71.89,39159.0,64.7479,64.7479,64.6939,64.6939,39159.0
2017-11-21 14:35:00,71.89,71.99,71.89,71.96,23670.0,64.6939,64.7839,64.6939,64.7569,23670.0
2017-11-21 14:40:00,71.96,71.97,71.92,71.94,49244.0,64.7569,64.7659,64.7209,64.7389,49244.0
2017-11-21 14:45:00,71.94,71.95,71.92,71.92,16866.0,64.7389,64.7479,64.7209,64.7209,16866.0
2017-11-21 14:50:00,71.92,71.94,71.88,71.88,29002.0,64.7209,64.7389,64.6849,64.6849,29002.0
2017-11-21 14:55:00,71.88,71.9,71.85,71.89,33393.0,64.6849,64.7029,64.6579,64.6939,33393.0
2017-11-21 15:00:00,71.89,71.89,71.81,71.81,28563.0,64.6939,64.6939,64.6219,64.6219,28563.0
2017-11-21 15:05:00,71.81,71.86,71.81,71.85,42161.0,64.6219,64.6669,64.6219,64.6579,42161.0
2017-11-21 15:10:00,71.86,71.86,71.81,71.81,24287.0,64.6669,64.6669,64.6219,64.6219,24287.0
2017-11-21 15:15:00,71.82,71.83,71.74,71.74,43802.0,64.6309,64.6399,64.5589,64.5589,43802.0
2017-11-21 15:20:00,71.74,71.74,71.66,71.67,47578.0,64.5589,64.5589,64.4869,64.4959,47578.0
2017-11-21 15:25:00,71.68,71.68,71.63,71.65,44261.0,64.5049,64.5049,64.4599,64.4779,44261.0
2017-11-21 15:30:00,71.65,71.72,71.64,71.68,53419.0,64.4779,64.5409,64.4689,64.5049,53419.0
2017-11-21 15:35:00,71.68,71.7,71.65,71.7,50400.0,64.5049,64.5229,64.4779,64.5229,50400.0
2017-11-21 15:40:00,71.7,71.74,71.67,71.69,55125.0,64.5229,64.5589,64.4959,64.5139,55125.0
2017-11-21 15:45:00,71.68,71.74,71.67,71.71,73682.0,64.5049,64.5589,64.4959,64.5319,73682.0
2017-11-21 15:50:00,71.72,71.91,71.7,71.71,148359.0,64.5409,64.7119,64.5229,64.5319,148359.0
2017-11-21 15:55:00,71.71,71.79,71.7,71.75,310412.0,64.5319,64.6039,64.5229,64.5679,310412.0
2017-11-22 09:30:00,71.92,72.06,71.91,72.0,44276.0,64.7209,64.8469,64.7119,64.7929,44276.0
2017-11-22 09:35:00,71.98,72.0,71.82,71.86,26411.0,64.7749,64.7929,64.6309,64.6669,26411.0
2017-11-22 09:40:00,71.86,71.86,71.52,71.52,42085.0,64.6669,64.6669,64.3609,64.3609,42085.0
2017-11-22 09:45:00,71.56,71.68,71.53,71.65,20064.0,64.3969,64.5049,64.3699,64.4779,20064.0
2017-11-22 09:50:00,71.63,71.71,71.55,71.68,12560.0,64.4599,64.5319,64.3879,64.5049,12560.0
2017-11-22 09:55:00,71.71,71.73,71.61,71.73,23469.0,64.5319,64.5499,64.4419,64.5499,23469.0
2017-11-22 10:00:00,71.73,71.8,71.67,71.7,22914.0,64.5499,64.6129,64.4959,64.5229,22914.0
2017-11-22 10:05:00,71.7,71.76,71.66,71.76,18647.0,64.5229,64.5769,64.4869,64.5769,18647.0
2017-11-22 10:10:00,71.77,71.79,71.7,71.72,14702.0,64.5859,64.6039,64.5229,64.5409,14702.0
2017-11-22 10:15:00,71.72,71.76,71.64,71.76,47179.0,64.5409,64.5769,64.4689,64.5769,47179.0
2017-11-22 10:20:00,71.76,71.88,71.69,71.88,36606.0,64.5769,64.6849,64.5139,64.6849,36606.0
2017-11-22 10:25:00,71.88,71.88,71.78,71.8,21278.0,64.6849,64.6849,64.5949,64.6129,21278.0
2017-11-22 10:30:00,71.8,71.87,71.8,71.83,43372.0,64.6129,64.6759,64.6129,64.6399,43372.0
2017-11-22 10:35:00,71.83,71.96,71.81,71.89,67938.0,64.6399,64.7569,64.6219,64.6939,67938.0
2017-11-22 10:40:00,71.9,71.99,71.84,71.99,38538.0,64.7029,64.7839,64.6489,64.7839,38538.0
2017-11-22 10:45:00,71.99,72.06,71.97,72.01,20036.0,64.7839,64.8469,64.7659,64.8019,20036.0
2017-11-22 10:50:00,72.0,72.01,71.91,71.97,22074.0,64.7929,64.8019,64.7119,64.7659,22074.0
2017-11-22 10:55:00,71.97,71.97,71.79,71.79,35629.0,64.7659,64.7659,64.6039,64.6039,35629.0
2017-11-22 11:00:00,71.81,71.83,71.61,71.71,19982.0,64.6219,64.6399,64.4419,64.5319,19982.0
2017-11-22 11:05:00,71.73,71.76,71.63,71.67,20465.0,64.5499,64.5769,64.4599,64.4959,20465.0
2017-11-22 11:10:00,71.67,71.68,71.59,71.61,15536.0,64.4959,64.5049,64.4239,64.4419,15536.0
2017-11-22 11:15:00,71.61,71.63,71.53,71.56,27942.0,64.4419,64.4599,64.3699,64.3969,27942.0
2017-11-22 11:20:00,71.56,71.73,71.55,71.73,42707.0,64.3969,64.5499,64.3879,64.5499,42707.0
2017-11-22 11:25:00,71.73,71.73,71.57,71.59,12203.0,64.5499,64.5499,64.4059,64.4239,12203.0
2017-11-22 11:30:00,71.59,71.64,71.58,71.62,9057.0,64.4239,64.4689,64.4149,64.4509,9057.0
2017-11-22 11:35:00,71.62,71.66,71.51,71.59,27308.0,64.4509,64.4869,64.3519,64.4239,27308.0
2017-11-22 11:40:00,71.59,71.59,71.48,71.54,28484.0,64.4239,64.4239,64.3249,64.3789,28484.0
2017-11-22 11:45:00,71.55,71.59,71.51,71.59,25586.0,64.3879,64.4239,64.3519,64.4239,25586.0
2017-11-22 11:50:00,71.59,71.6,71.55,71.58,14095.0,64.4239,64.4329,64.3879,64.4149,14095.0
2017-11-22 11:55:00,71.58,71.67,71.58,71.65,22260.0,64.4149,64.4959,64.4149,64.4779,22260.0
2017-11-22 12:00:00,71.66,71.76,71.65,71.76,7393.0,64.4869,64.5769,64.4779,64.5769,7393.0
2017-11-22 12:05:00,71.76,71.77,71.69,71.7,11503.0,64.5769,64.5859,64.5139,64.5229,11503.0
2017-11-22 12:10:00,71.71,71.75,71.7,71.72,15741.0,64.5319,64.5679,64.5229,64.5409,15741.0
2017-11-22 12:15:00,71.71,71.74,71.69,71.72,8085.0,64.5319,64.5589,64.5139,64.5409,8085.0
2017-11-22 12:20:00,71.71,71.79,71.67,71.78,8404.0,64.5319,64.6039,64.4959,64.5949,8404.0
2017-11-22 12:25:00,71.78,71.82,71.76,71.82,7753.0,64.5949,64.6309,64.5769,64.6309,7753.0
2017-11-22 12:30:00,71.8,71.84,71.78,71.82,6693.0,64.6129,64.6489,64.5949,64.6309,6693.0
2017-11-22 12:35:00,71.82,71.87,71.81,71.87,8207.0,64.6309,64.6759,64.6219,64.6759,8207.0
2017-11-22 12:40:00,71.87,71.87,71.83,71.84,7872.0,64.6759,64.6759,64.6399,64.6489,7872.0
2017-11-22 12:45:00,71.85,71.85,71.79,71.8,8592.0,64.6579,64.6579,64.6039,64.6129,8592.0
2017-11-22 12:50:00,71.79,71.8,71.73,71.78,15086.0,64.6039,64.6129,64.5499,64.5949,15086.0
2017-11-22 12:55:00,71.81,71.83,71.79,71.83,5296.0,64.6219,64.6399,64.6039,64.6399,5296.0
2017-11-22 13:00:00,71.84,71.91,71.84,71.9,10484.0,64.6489,64.7119,64.6489,64.7029,10484.0
2017-11-22 13:05:00,71.93,71.94,71.9,71.9,7948.0,64.7299,64.7389,64.7029,64.7029,7948.0
2017-11-22 13:10:00,71.89,71.91,71.88,71.9,8143.0,64.6939,64.7119,64.6849,64.7029,8143.0
2017-11-22 13:15:00,71.9,71.9,71.84,71.84,7455.0,64.7029,64.7029,64.6489,64.6489,7455.0
2017-11-22 13:20:00,71.85,71.88,71.83,71.88,8110.0,64.6579,64.6849,64.6399,64.6849,8110.0
2017-11-22 13:25:00,71.87,71.89,71.82,71.82,8003.0,64.6759,64.6939,64.6309,64.6309,8003.0
2017-11-22 13:30:00,71.84,71.85,71.81,71.84,4370.0,64.6489,64.6579,64.6219,64.6489,4370.0
2017-11-22 13:35:00,71.84,71.88,71.83,71.86,9154.0,64.6489,64.6849,64.6399,64.6669,9154.0
2017-11-22 13:40:00,71.85,71.85,71.82,71.82,4546.0,64.6579,64.6579,64.6309,64.6309,4546.0
2017-11-22 13:45:00,71.83,71.84,71.8,71.8,8114.0,64.6399,64.6489,64.6129,64.6129,8114.0
2017-11-22 13:50:00,71.81,71.81,71.77,71.77,24115.0,64.6219,64.6219,64.5859,64.5859,24115.0
2017-11-22 13:55:00,71.76,71.85,71.74,71.85,12479.0,64.5769,64.6579,64.5589,64.6579,12479.0
2017-11-22 14:00:00,71.84,71.87,71.82,71.86,12076.0,64.6489,64.6759,64.6309,64.6669,12076.0
2017-11-22 14:05:00,71.87,71.91,71.85,71.89,10240.0,64.6759,64.7119,64.6579,64.6939,10240.0
2017-11-22 14:10:00,71.89,71.91,71.87,71.89,8261.0,64.6939,64.7119,64.6759,64.6939,8261.0
2017-11-22 14:15:00,71.9,71.9,71.8,71.83,27489.0,64.7029,64.7029,64.6129,64.6399,27489.0
2017-11-22 14:20:00,71.82,71.86,71.82,71.86,16424.0,64.6309,64.6669,64.6309,64.6669,16424.0
2017-11-22 14:25:00,71.86,71.86,71.79,71.79,14671.0,64.6669,64.6669,64.6039,64.6039,14671.0
2017-11-22 14:30:00,71.79,71.83,71.78,71.83,12160.0,64.6039,64.6399,64.5949,64.6399,12160.0
2017-11-22 14:35:00,71.82,71.86,71.8,71.86,29540.0,64.6309,64.6669,64.6129,64.6669,29540.0
2017-11-22 14:40:00,71.85,71.89,71.84,71.89,12968.0,64.6579,64.6939,64.6489,64.6939,12968.0
2017-11-22 14:45:00,71.9,71.94,71.89,71.92,14373.0,64.7029,64.7389,64.6939,64.7209,14373.0
2017-11-22 14:50:00,71.93,71.94,71.9,71.92,13191.0,64.7299,64.7389,64.7029,64.7209,13191.0
2017-11-22 14:55:00,71.92,71.93,71.9,71.9,10520.0,64.7209,64.7299,64.7029,64.7029,10520.0
2017-11-22 15:00:00,71.91,71.94,71.86,71.89,37286.0,64.7119,64.7389,64.6669,64.6939,37286.0
2017-11-22 15:05:00,71.89,71.89,71.84,71.86,14099.0,64.6939,64.6939,64.6489,64.6669,14099.0
2017-11-22 15:10:00,71.87,71.89,71.85,71.88,10294.0,64.6759,64.6939,64.6579,64.6849,10294.0
2017-11-22 15:15:00,71.89,71.92,71.87,71.91,20196.0,64.6939,64.7209,64.6759,64.7119,20196.0
2017-11-22 15:20:00,71.92,71.96,71.91,71.95,13365.0,64.7209,64.7569,64.7119,64.7479,13365.0
2017-11-22 15:25:00,71.95,71.96,71.91,71.91,40335.0,64.7479,64.7569,64.7119,64.7119,40335.0
2017-11-22 15:30:00,71.92,71.92,71.74,71.78,55752.0,64.7209,64.7209,64.5589,64.5949,55752.0
2017-11-22 15:35:00,71.79,71.83,71.73,71.77,44423.0,64.6039,64.6399,64.5499,64.5859,44423.0
2017-11-22 15:40:00,71.77,71.77,71.65,71.69,64203.0,64.5859,64.5859,64.4779,64.5139,64203.0
2017-11-22 15:45:00,71.69,71.77,71.68,71.71,51142.0,64.5139,64.5859,64.5049,64.5319,51142.0
2017-11-22 15:50:00,71.71,71.81,71.7,71.73,107688.0,64.5319,64.6219,64.5229,64.5499,107688.0
2017-11-22 15:55:00,71.72,71.74,71.68,71.69,120708.0,64.5409,64.5589,64.5049,64.5139,120708.0
2017-11-24 09:30:00,71.93,72.08,71.71,71.92,85839.0,64.7299,64.8649,64.5319,64.7209,85839.0
2017-11-24 09:35:00,71.97,72.01,71.78,71.78,31333.0,64.7659,64.8019,64.5949,64.5949,31333.0
2017-11-24 09:40:00,71.81,71.82,71.68,71.68,17394.0,64.6219,64.6309,64.5049,64.5049,17394.0
2017-11-24 09:45:00,71.71,71.75,71.65,71.69,133158.0,64.5319,64.5679,64.4779,64.5139,133158.0
2017-11-24 09:50:00,71.7,71.82,71.68,71.79,58933.0,64.5229,64.6309,64.5049,64.6039,58933.0
2017-11-24 09:55:00,71.79,71.8,71.67,71.68,31767.0,64.6039,64.6129,64.4959,64.5049,31767.0
2017-11-24 10:00:00,71.66,71.73,71.58,71.69,125100.0,64.4869,64.5499,64.4149,64.5139,125100.0
2017-11-24 10:05:00,71.68,71.69,71.53,71.57,47288.0,64.5049,64.5139,64.3699,64.4059,47288.0
2017-11-24 10:10:00,71.57,71.67,71.56,71.63,55556.0,64.4059,64.4959,64.3969,64.4599,55556.0
2017-11-24 10:15:00,71.62,71.64,71.56,71.61,28638.0,64.4509,64.4689,64.3969,64.4419,28638.0
2017-11-24 10:20:00,71.6,71.65,71.59,71.59,28522.0,64.4329,64.4779,64.4239,64.4239,28522.0
2017-11-24 10:25:00,71.59,71.59,71.53,71.59,24383.0,64.4239,64.4239,64.3699,64.4239,24383.0
2017-11-24 10:30:00,71.59,71.69,71.59,71.68,21281.0,64.4239,64.5139,64.4239,64.5049,21281.0
2017-11-24 10:35:00,71.69,71.72,71.66,71.7,31003.0,64.5139,64.5409,64.4869,64.5229,31003.0
2017-11-24 10:40:00,71.7,71.8,71.7,71.77,15261.0,64.5229,64.6129,64.5229,64.5859,15261.0
2017-11-24 10:45:00,71.76,71.76,71.73,71.75,24936.0,64.5769,64.5769,64.5499,64.5679,24936.0
2017-11-24 10:50:00,71.75,71.8,71.73,71.73,20028.0,64.5679,64.6129,64.5499,64.5499,20028.0
2017-11-24 10:55:00,71.74,71.76,71.72,71.73,33409.0,64.5589,64.5769,64.5409,64.5499,33409.0
2017-11-24 11:00:00,71.75,71.76,71.71,71.73,16102.0,64.5679,64.5769,64.5319,64.5499,16102.0
2017-11-24 11:05:00,71.73,71.84,71.72,71.79,23722.0,64.5499,64.6489,64.5409,64.6039,23722.0
2017-11-24 11:10:00,71.79,71.79,71.75,71.78,17033.0,64.6039,64.6039,64.5679,64.5949,17033.0
2017-11-24 11:15:00,71.78,71.79,71.74,71.74,15784.0,64.5949,64.6039,64.5589,64.5589,15784.0
2017-11-24 11:20:00,71.74,71.88,71.73,71.85,57414.0,64.5589,64.6849,64.5499,64.6579,57414.0
2017-11-24 11:25:00,71.86,71.88,71.81,71.81,14707.0,64.6669,64.6849,64.6219,64.6219,14707.0
2017-11-24 11:30:00,71.82,71.88,71.82,71.87,46397.0,64.6309,64.6849,64.6309,64.6759,46397.0
2017-11-24 11:35:00,71.86,71.99,71.86,71.96,19443.0,64.6669,64.7839,64.6669,64.7569,19443.0
2017-11-24 11:40:00,71.96,71.99,71.93,71.96,11214.0,64.7569,64.7839,64.7299,64.7569,11214.0
2017-11-24 11:45:00,71.95,71.99,71.94,71.99,9231.0,64.7479,64.7839,64.7389,64.7839,9231.0
2017-11-24 11:50:00,72.0,72.0,71.96,71.96,19235.0,64.7929,64.7929,64.7569,64.7569,19235.0
2017-11-24 11:55:00,71.97,72.01,71.93,71.95,17730.0,64.7659,64.8019,64.7299,64.7479,17730.0
2017-11-24 12:00:00,71.95,71.96,71.92,71.95,14110.0,64.7479,64.7569,64.7209,64.7479,14110.0
2017-11-24 12:05:00,71.95,71.98,71.94,71.97,26542.0,64.7479,64.7749,64.7389,64.7659,26542.0
2017-11-24 12:10:00,71.96,72.07,71.96,72.06,15389.0,64.7569,64.8559,64.7569,64.8469,15389.0
2017-11-24 12:15:00,72.06,72.14,72.01,72.14,13105.0,64.8469,64.9189,64.8019,64.9189,13105.0
2017-11-24 12:20:00,72.14,72.22,72.14,72.22,13632.0,64.9189,64.9908,64.9189,64.9908,13632.0
2017-11-24 12:25:00,72.21,72.22,72.16,72.16,19061.0,64.9818,64.9908,64.9368,64.9368,19061.0
2017-11-24 12:30:00,72.16,72.31,72.16,72.29,24974.0,64.9368,65.0718,64.9368,65.0538,24974.0
2017-11-24 12:35:00,72.29,72.35,72.28,72.34,19469.0,65.0538,65.1078,65.0448,65.0988,19469.0
2017-11-24 12:40:00,72.35,72.37,72.33,72.34,27746.0,65.1078,65.1258,65.0898,65.0988,27746.0
2017-11-24 12:45:00,72.34,72.36,72.32,72.36,78864.0,65.0988,65.1168,65.0808,65.1168,78864.0
2017-11-24 12:50:00,72.36,72.37,72.27,72.28,40624.0,65.1168,65.1258,65.0358,65.0448,40624.0
2017-11-24 12:55:00,72.28,72.3,72.23,72.26,57034.0,65.0448,65.0628,64.9998,65.0268,57034.0
2017-11-27 09:30:00,72.23,72.26,72.01,72.1,42775.0,64.9998,65.0268,64.8019,64.8829,42775.0
2017-11-27 09:35:00,72.07,72.29,72.07,72.29,14528.0,64.8559,65.0538,64.8559,65.0538,14528.0
2017-11-27 09:40:00,72.34,72.43,72.29,72.38,13167.0,65.0988,65.1798,65.0538,65.1348,13167.0
2017-11-27 09:45:00,72.37,72.37,72.21,72.22,23655.0,65.1258,65.1258,64.9818,64.9908,23655.0
2017-11-27 09:50:00,72.23,72.32,72.22,72.28,14957.0,64.9998,65.0808,64.9908,65.0448,14957.0
2017-11-27 09:55:00,72.27,72.28,72.14,72.16,10153.0,65.0358,65.0448,64.9189,64.9368,10153.0
2017-11-27 10:00:00,72.16,72.21,72.13,72.18,14092.0,64.9368,64.9818,64.9099,64.9548,14092.0
2017-11-27 10:05:00,72.16,72.19,72.08,72.11,20762.0,64.9368,64.9638,64.8649,64.8919,20762.0
2017-11-27 10:10:00,72.12,72.22,72.07,72.1,12021.0,64.9009,64.9908,64.8559,64.8829,12021.0
2017-11-27 10:15:00,72.1,72.14,72.09,72.1,12202.0,64.8829,64.9189,64.8739,64.8829,12202.0
2017-11-27 10:20:00,72.12,72.13,72.05,72.1,10905.0,64.9009,64.9099,64.8379,64.8829,10905.0
2017-11-27 10:25:00,72.09,72.09,72.06,72.08,14376.0,64.8739,64.8739,64.8469,64.8649,14376.0
2017-11-27 10:30:00,72.08,72.15,72.08,72.09,22044.0,64.8649,64.9279,64.8649,64.8739,22044.0
2017-11-27 10:35:00,72.09,72.3,72.09,72.3,16925.0,64.8739,65.0628,64.8739,65.0628,16925.0
2017-11-27 10:40:00,72.3,72.31,72.2,72.29,20198.0,65.0628,65.0718,64.9728,65.0538,20198.0
2017-11-27 10:45:00,72.29,72.31,72.2,72.2,51471.0,65.0538,65.0718,64.9728,64.9728,51471.0
2017-11-27 10:50:00,72.2,72.27,72.2,72.25,23482.0,64.9728,65.0358,64.9728,65.0178,23482.0
2017-11-27 10:55:00,72.26,72.29,72.26,72.26,9579.0,65.0268,65.0538,65.0268,65.0268,9579.0
2017-11-27 11:00:00,72.27,72.32,72.26,72.26,21107.0,65.0358,65.0808,65.0268,65.0268,21107.0
2017-11-27 11:05:00,72.26,72.29,72.25,72.29,11535.0,65.0268,65.0538,65.0178,65.0538,11535.0
2017-11-27 11:10:00,72.28,72.29,72.23,72.25,50645.0,65.0448,65.0538,64.9998,65.0178,50645.0
2017-11-27 11:15:00,72.25,72.27,72.23,72.27,23193.0,65.0178,65.0358,64.9998,65.0358,23193.0
2017-11-27 11:20:00,72.26,72.34,72.25,72.3,12611.0,65.0268,65.0988,65.0178,65.0628,12611.0
2017-11-27 11:25:00,72.3,72.3,72.25,72.26,8996.0,65.0628,65.0628,65.0178,65.0268,8996.0
2017-11-27 11:30:00,72.25,72.39,72.25,72.36,17523.0,65.0178,65.1438,65.0178,65.1168,17523.0
2017-11-27 11:35:00,72.34,72.36,72.29,72.33,14009.0,65.0988,65.1168,65.0538,65.0898,14009.0
2017-11-27 11:40:00,72.33,72.35,72.31,72.33,16011.0,65.0898,65.1078,65.0718,65.0898,16011.0
2017-11-27 11:45:00,72.32,72.36,72.32,72.35,14561.0,65.0808,65.1168,65.0808,65.1078,14561.0
2017-11-27 11:50:00,72.36,72.36,72.34,72.35,14968.0,65.1168,65.1168,65.0988,65.1078,14968.0
2017-11-27 11:55:00,72.35,72.36,72.3,72.35,16606.0,65.1078,65.1168,65.0628,65.1078,16606.0
2017-11-27 12:00:00,72.36,72.37,72.33,72.35,21747.0,65.1168,65.1258,65.0898,65.1078,21747.0
2017-11-27 12:05:00,72.34,72.37,72.32,72.35,7691.0,65.0988,65.1258,65.0808,65.1078,7691.0
2017-11-27 12:10:00,72.35,72.39,72.33,72.34,40286.0,65.1078,65.1438,65.0898,65.0988,40286.0
2017-11-27 12:15:00,72.34,72.49,72.3,72.44,47498.0,65.0988,65.2338,65.0628,65.1888,47498.0
2017-11-27 12:20:00,72.45,72.49,72.43,72.47,20775.0,65.1978,65.2338,65.1798,65.2158,20775.0
2017-11-27 12:25:00,72.47,72.49,72.43,72.47,18910.0,65.2158,65.2338,65.1798,65.2158,18910.0
2017-11-27 12:30:00,72.47,72.55,72.47,72.55,20088.0,65.2158,65.2878,65.2158,65.2878,20088.0
2017-11-27 12:35:00,72.55,72.6,72.53,72.57,17779.0,65.2878,65.3328,65.2698,65.3058,17779.0
2017-11-27 12:40:00,72.57,72.61,72.55,72.55,14030.0,65.3058,65.3418,65.2878,65.2878,14030.0
2017-11-27 12:45:00,72.56,72.56,72.52,72.54,12631.0,65.2968,65.2968,65.2608,65.2788,12631.0
2017-11-27 12:50:00,72.55,72.55,72.46,72.49,13519.0,65.2878,65.2878,65.2068,65.2338,13519.0
2017-11-27 12:55:00,72.48,72.49,72.46,72.48,12342.0,65.2248,65.2338,65.2068,65.2248,12342.0
2017-11-27 13:00:00,72.47,72.53,72.47,72.5,12702.0,65.2158,65.2698,65.2158,65.2428,12702.0
2017-11-27 13:05:00,72.52,72.53,72.5,72.53,6850.0,65.2608,65.2698,65.2428,65.2698,6850.0
2017-11-27 13:10:00,72.52,72.55,72.5,72.53,11153.0,65.2608,65.2878,65.2428,65.2698,11153.0
2017-11-27 13:15:00,72.54,72.55,72.49,72.5,12488.0,65.2788,65.2878,65.2338,65.2428,12488.0
2017-11-27 13:20:00,72.5,72.53,72.49,72.49,16325.0,65.2428,65.2698,65.2338,65.2338,16325.0
2017-11-27 13:25:00,72.49,72.54,72.49,72.53,15803.0,65.2338,65.2788,65.2338,65.2698,15803.0
2017-11-27 13:30:00,72.52,72.53,72.49,72.51,8240.0,65.2608,65.2698,65.2338,65.2518,8240.0
2017-11-27 13:35:00,72.52,72.53,72.5,72.5,22404.0,65.2608,65.2698,65.2428,65.2428,22404.0
2017-11-27 13:40:00,72.51,72.51,72.48,72.5,9790.0,65.2518,65.2518,65.2248,65.2428,9790.0
2017-11-27 13:45:00,72.5,72.54,72.5,72.53,20544.0,65.2428,65.2788,65.2428,65.2698,20544.0
2017-11-27 13:50:00,72.53,72.54,72.5,72.53,12192.0,65.2698,65.2788,65.2428,65.2698,12192.0
2017-11-27 13:55:00,72.53,72.53,72.49,72.5,13437.0,65.2698,65.2698,65.2338,65.2428,13437.0
2017-11-27 14:00:00,72.5,72.5,72.46,72.47,6489.0,65.2428,65.2428,65.2068,65.2158,6489.0
2017-11-27 14:05:00,72.47,72.47,72.36,72.36,20891.0,65.2158,65.2158,65.1168,65.1168,20891.0
2017-11-27 14:10:00,72.35,72.35,72.29,72.29,13024.0,65.1078,65.1078,65.0538,65.0538,13024.0
2017-11-27 14:15:00,72.3,72.31,72.25,72.3,23991.0,65.0628,65.0718,65.0178,65.0628,23991.0
2017-11-27 14:20:00,72.3,72.3,72.28,72.29,8748.0,65.0628,65.0628,65.0448,65.0538,8748.0
2017-11-27 14:25:00,72.28,72.36,72.27,72.35,15810.0,65.0448,65.1168,65.0358,65.1078,15810.0
2017-11-27 14:30:00,72.34,72.39,72.34,72.36,8445.0,65.0988,65.1438,65.0988,65.1168,8445.0
2017-11-27 14:35:00,72.37,72.45,72.34,72.44,12801.0,65.1258,65.1978,65.0988,65.1888,12801.0
2017-11-27 14:40:00,72.44,72.49,72.42,72.47,49789.0,65.1888,65.2338,65.1708,65.2158,49789.0
2017-11-27 14:45:00,72.47,72.5,72.43,72.45,17069.0,65.2158,65.2428,65.1798,65.1978,17069.0
2017-11-27 14:50:00,72.45,72.46,72.42,72.45,9593.0,65.1978,65.2068,65.1708,65.1978,9593.0
2017-11-27 14:55:00,72.44,72.47,72.43,72.45,9223.0,65.1888,65.2158,65.1798,65.1978,9223.0
2017-11-27 15:00:00,72.45,72.46,72.43,72.45,9147.0,65.1978,65.2068,65.1798,65.1978,9147.0
2017-11-27 15:05:00,72.44,72.48,72.44,72.47,21264.0,65.1888,65.2248,65.1888,65.2158,21264.0
2017-11-27 15:10:00,72.47,72.51,72.46,72.5,17059.0,65.2158,65.2518,65.2068,65.2428,17059.0
2017-11-27 15:15:00,72.49,72.49,72.47,72.48,13126.0,65.2338,65.2338,65.2158,65.2248,13126.0
2017-11-27 15:20:00,72.49,72.5,72.42,72.43,31891.0,65.2338,65.2428,65.1708,65.1798,31891.0
2017-11-27 15:25:00,72.42,72.45,72.4,72.44,61115.0,65.1708,65.1978,65.1528,65.1888,61115.0
2017-11-27 15:30:00,72.44,72.44,72.42,72.43,25434.0,65.1888,65.1888,65.1708,65.1798,25434.0
2017-11-27 15:35:00,72.42,72.49,72.39,72.48,29357.0,65.1708,65.2338,65.1438,65.2248,29357.0
2017-11-27 15:40:00,72.48,72.49,72.43,72.48,36151.0,65.2248,65.2338,65.1798,65.2248,36151.0
2017-11-27 15:45:00,72.48,72.48,72.41,72.44,46099.0,65.2248,65.2248,65.1618,65.1888,46099.0
2017-11-27 15:50:00,72.44,72.52,72.39,72.41,93001.0,65.1888,65.2608,65.1438,65.1618,93001.0
2017-11-27 15:55:00,72.41,72.43,72.39,72.4,110913.0,65.1618,65.1798,65.1438,65.1528,110913.0
2017-11-28 09:30:00,72.53,72.65,72.47,72.53,53915.0,65.2698,65.3778,65.2158,65.2698,53915.0
2017-11-28 09:35:00,72.53,72.56,72.41,72.49,14961.0,65.2698,65.2968,65.1618,65.2338,14961.0
2017-11-28 09:40:00,72.52,72.7,72.51,72.65,31977.0,65.2608,65.4228,65.2518,65.3778,31977.0
2017-11-28 09:45:00,72.66,72.66,72.47,72.5,134838.0,65.3868,65.3868,65.2158,65.2428,134838.0
2017-11-28 09:50:00,72.49,72.56,72.38,72.42,24547.0,65.2338,65.2968,65.1348,65.1708,24547.0
2017-11-28 09:55:00,72.42,72.5,72.38,72.48,48553.0,65.1708,65.2428,65.1348,65.2248,48553.0
2017-11-28 10:00:00,72.48,72.6,72.48,72.53,40564.0,65.2248,65.3328,65.2248,65.2698,40564.0
2017-11-28 10:05:00,72.53,72.62,72.49,72.61,56025.0,65.2698,65.3508,65.2338,65.3418,56025.0
2017-11-28 10:10:00,72.62,72.7,72.56,72.58,68424.0,65.3508,65.4228,65.2968,65.3148,68424.0
2017-11-28 10:15:00,72.58,72.62,72.54,72.61,29227.0,65.3148,65.3508,65.2788,65.3418,29227.0
2017-11-28 10:20:00,72.61,72.71,72.59,72.7,22823.0,65.3418,65.4318,65.3238,65.4228,22823.0
2017-11-28 10:25:00,72.71,72.77,72.71,72.75,25645.0,65.4318,65.4858,65.4318,65.4678,25645.0
2017-11-28 10:30:00,72.76,72.79,72.69,72.74,34743.0,65.4768,65.5038,65.4138,65.4588,34743.0
2017-11-28 10:35:00,72.75,72.83,72.72,72.81,26679.0,65.4678,65.5398,65.4408,65.5218,26679.0
2017-11-28 10:40:00,72.81,72.91,72.8,72.86,34067.0,65.5218,65.6118,65.5128,65.5668,34067.0
2017-11-28 10:45:00,72.85,72.85,72.78,72.78,24790.0,65.5578,65.5578,65.4948,65.4948,24790.0
2017-11-28 10:50:00,72.78,72.81,72.77,72.78,12007.0,65.4948,65.5218,65.4858,65.4948,12007.0
2017-11-28 10:55:00,72.8,72.82,72.68,72.79,34991.0,65.5128,65.5308,65.4048,65.5038,34991.0
2017-11-28 11:00:00,72.8,72.88,72.79,72.88,25928.0,65.5128,65.5848,65.5038,65.5848,25928.0
2017-11-28 11:05:00,72.88,72.89,72.82,72.86,25756.0,65.5848,65.5938,65.5308,65.5668,25756.0
2017-11-28 11:10:00,72.86,72.88,72.76,72.77,19752.0,65.5668,65.5848,65.4768,65.4858,19752.0
2017-11-28 11:15:00,72.77,72.89,72.76,72.89,27395.0,65.4858,65.5938,65.4768,65.5938,27395.0
2017-11-28 11:20:00,72.88,72.98,72.84,72.94,44248.0,65.5848,65.6748,65.5488,65.6388,44248.0
2017-11-28 11:25:00,72.94,72.95,72.85,72.9,40385.0,65.6388,65.6478,65.5578,65.6028,40385.0
2017-11-28 11:30:00,72.87,72.91,72.79,72.83,37419.0,65.5758,65.6118,65.5038,65.5398,37419.0
2017-11-28 11:35:00,72.84,72.89,72.81,72.84,42894.0,65.5488,65.5938,65.5218,65.5488,42894.0
2017-11-28 11:40:00,72.86,72.88,72.85,72.86,17389.0,65.5668,65.5848,65.5578,65.5668,17389.0
2017-11-28 11:45:00,72.86,72.89,72.85,72.86,14188.0,65.5668,65.5938,65.5578,65.5668,14188.0
2017-11-28 11:50:00,72.86,72.91,72.84,72.9,16820.0,65.5668,65.6118,65.5488,65.6028,16820.0
2017-11-28 11:55:00,72.9,72.91,72.83,72.91,28918.0,65.6028,65.6118,65.5398,65.6118,28918.0
2017-11-28 12:00:00,72.93,73.0,72.92,72.93,23316.0,65.6298,65.6928,65.6208,65.6298,23316.0
2017-11-28 12:05:00,72.93,73.02,72.93,73.01,16958.0,65.6298,65.7108,65.6298,65.7018,16958.0
2017-11-28 12:10:00,73.02,73.15,73.01,73.13,20237.0,65.7108,65.8278,65.7018,65.8098,20237.0
2017-11-28 12:15:00,73.15,73.21,73.15,73.2,23947.0,65.8278,65.8817,65.8278,65.8727,23947.0
2017-11-28 12:20:00,73.2,73.23,73.15,73.2,14301.0,65.8727,65.8997,65.8278,65.8727,14301.0
2017-11-28 12:25:00,73.19,73.23,73.17,73.17,10302.0,65.8637,65.8997,65.8457,65.8457,10302.0
2017-11-28 12:30:00,73.18,73.23,73.17,73.2,9757.0,65.8547,65.8997,65.8457,65.8727,9757.0
2017-11-28 12:35:00,73.17,73.23,73.16,73.23,12496.0,65.8457,65.8997,65.8368,65.8997,12496.0
2017-11-28 12:40:00,73.22,73.22,73.16,73.17,12426.0,65.8907,65.8907,65.8368,65.8457,12426.0
2017-11-28 12:45:00,73.17,73.18,73.08,73.09,14406.0,65.8457,65.8547,65.7648,65.7738,14406.0
2017-11-28 12:50:00,73.09,73.14,73.07,73.09,12515.0,65.7738,65.8188,65.7558,65.7738,12515.0
2017-11-28 12:55:00,73.09,73.1,73.0,73.02,17781.0,65.7738,65.7828,65.6928,65.7108,17781.0
2017-11-28 13:00:00,73.02,73.08,73.02,73.05,18016.0,65.7108,65.7648,65.7108,65.7378,18016.0
2017-11-28 13:05:00,73.06,73.08,73.01,73.06,13038.0,65.7468,65.7648,65.7018,65.7468,13038.0
2017-11-28 13:10:00,73.06,73.08,73.0,73.01,13562.0,65.7468,65.7648,65.6928,65.7018,13562.0
2017-11-28 13:15:00,73.01,73.05,73.0,73.03,12586.0,65.7018,65.7378,65.6928,65.7198,12586.0
2017-11-28 13:20:00,73.03,73.05,72.97,72.98,22484.0,65.7198,65.7378,65.6658,65.6748,22484.0
2017-11-28 13:25:00,72.95,72.99,72.85,72.89,17645.0,65.6478,65.6838,65.5578,65.5938,17645.0
2017-11-28 13:30:00,72.9,72.98,72.84,72.98,9949.0,65.6028,65.6748,65.5488,65.6748,9949.0
2017-11-28 13:35:00,72.98,72.98,72.94,72.96,11477.0,65.6748,65.6748,65.6388,65.6568,11477.0
2017-11-28 13:40:00,72.95,72.99,72.95,72.99,18666.0,65.6478,65.6838,65.6478,65.6838,18666.0
2017-11-28 13:45:00,72.98,73.0,72.94,72.99,18922.0,65.6748,65.6928,65.6388,65.6838,18922.0
2017-11-28 13:50:00,72.98,73.01,72.88,72.88,15164.0,65.6748,65.7018,65.5848,65.5848,15164.0
2017-11-28 13:55:00,72.88,72.91,72.78,72.78,27752.0,65.5848,65.6118,65.4948,65.4948,27752.0
2017-11-28 14:00:00,72.79,72.88,72.79,72.86,23645.0,65.5038,65.5848,65.5038,65.5668,23645.0
2017-11-28 14:05:00,72.86,72.93,72.86,72.91,19917.0,65.5668,65.6298,65.5668,65.6118,19917.0
2017-11-28 14:10:00,72.91,72.91,72.84,72.88,16051.0,65.6118,65.6118,65.5488,65.5848,16051.0
2017-11-28 14:15:00,72.88,72.91,72.82,72.83,18229.0,65.5848,65.6118,65.5308,65.5398,18229.0
2017-11-28 14:20:00,72.84,72.88,72.78,72.81,19358.0,65.5488,65.5848,65.4948,65.5218,19358.0
2017-11-28 14:25:00,72.82,72.86,72.79,72.84,32318.0,65.5308,65.5668,65.5038,65.5488,32318.0
2017-11-28 14:30:00,72.85,72.88,72.78,72.86,33117.0,65.5578,65.5848,65.4948,65.5668,33117.0
2017-11-28 14:35:00,72.86,72.87,72.81,72.84,28683.0,65.5668,65.5758,65.5218,65.5488,28683.0
2017-11-28 14:40:00,72.85,72.9,72.84,72.89,27777.0,65.5578,65.6028,65.5488,65.5938,27777.0
2017-11-28 14:45:00,72.89,72.97,72.88,72.91,42008.0,65.5938,65.6658,65.5848,65.6118,42008.0
2017-11-28 14:50:00,72.9,72.95,72.89,72.95,20817.0,65.6028,65.6478,65.5938,65.6478,20817.0
2017-11-28 14:55:00,72.94,72.94,72.87,72.91,30544.0,65.6388,65.6388,65.5758,65.6118,30544.0
2017-11-28 15:00:00,72.91,72.94,72.87,72.91,26480.0,65.6118,65.6388,65.5758,65.6118,26480.0
2017-11-28 15:05:00,72.93,72.96,72.92,72.95,14986.0,65.6298,65.6568,65.6208,65.6478,14986.0
2017-11-28 15:10:00,72.95,72.98,72.94,72.96,39815.0,65.6478,65.6748,65.6388,65.6568,39815.0
2017-11-28 15:15:00,72.96,73.03,72.92,73.02,22543.0,65.6568,65.7198,65.6208,65.7108,22543.0
2017-11-28 15:20:00,73.02,73.03,72.94,72.98,24746.0,65.7108,65.7198,65.6388,65.6748,24746.0
2017-11-28 15:25:00,72.98,72.98,72.86,72.9,25829.0,65.6748,65.6748,65.5668,65.6028,25829.0
2017-11-28 15:30:00,72.91,72.94,72.86,72.86,22493.0,65.6118,65.6388,65.5668,65.5668,22493.0
2017-11-28 15:35:00,72.86,72.89,72.83,72.84,41030.0,65.5668,65.5938,65.5398,65.5488,41030.0
2017-11-28 15:40:00,72.83,72.89,72.79,72.83,42503.0,65.5398,65.5938,65.5038,65.5398,42503.0
2017-11-28 15:45:00,72.84,72.87,72.84,72.86,31171.0,65.5488,65.5758,65.5488,65.5668,31171.0
2017-11-28 15:50:00,72.85,72.87,72.83,72.83,58831.0,65.5578,65.5758,65.5398,65.5398,58831.0
2017-11-28 15:55:00,72.83,72.87,72.79,72.87,150017.0,65.5398,65.5758,65.5038,65.5758,150017.0
2017-11-29 09:30:00,72.99,72.99,72.43,72.51,68914.0,65.6838,65.6838,65.1798,65.2518,68914.0
2017-11-29 09:35:00,72.48,72.55,72.43,72.52,14962.0,65.2248,65.2878,65.1798,65.2608,14962.0
2017-11-29 09:40:00,72.5,72.54,72.41,72.5,32848.0,65.2428,65.2788,65.1618,65.2428,32848.0
2017-11-29 09:45:00,72.47,72.52,72.29,72.47,42352.0,65.2158,65.2608,65.0538,65.2158,42352.0
2017-11-29 09:50:00,72.48,72.64,72.48,72.64,28860.0,65.2248,65.3688,65.2248,65.3688,28860.0
2017-11-29 09:55:00,72.61,72.63,72.5,72.51,40452.0,65.3418,65.3598,65.2428,65.2518,40452.0
2017-11-29 10:00:00,72.52,72.53,72.31,72.31,103958.0,65.2608,65.2698,65.0718,65.0718,103958.0
2017-11-29 10:05:00,72.33,72.46,72.29,72.45,28848.0,65.0898,65.2068,65.0538,65.1978,28848.0
2017-11-29 10:10:00,72.46,72.51,72.32,72.4,57129.0,65.2068,65.2518,65.0808,65.1528,57129.0
2017-11-29 10:15:00,72.38,72.43,72.22,72.36,94843.0,65.1348,65.1798,64.9908,65.1168,94843.0
2017-11-29 10:20:00,72.35,72.48,72.17,72.17,48348.0,65.1078,65.2248,64.9458,64.9458,48348.0
2017-11-29 10:25:00,72.2,72.3,72.03,72.04,82840.0,64.9728,65.0628,64.8199,64.8289,82840.0
2017-11-29 10:30:00,72.07,72.17,72.02,72.14,51043.0,64.8559,64.9458,64.8109,64.9189,51043.0
2017-11-29 10:35:00,72.17,72.3,71.97,72.06,83876.0,64.9458,65.0628,64.7659,64.8469,83876.0
2017-11-29 10:40:00,72.09,72.2,72.03,72.16,35390.0,64.8739,64.9728,64.8199,64.9368,35390.0
2017-11-29 10:45:00,72.19,72.19,72.09,72.16,16301.0,64.9638,64.9638,64.8739,64.9368,16301.0
2017-11-29 10:50:00,72.16,72.2,72.1,72.1,33626.0,64.9368,64.9728,64.8829,64.8829,33626.0
2017-11-29 10:55:00,72.11,72.13,71.96,72.04,37762.0,64.8919,64.9099,64.7569,64.8289,37762.0
2017-11-29 11:00:00,72.05,72.13,71.98,72.13,38873.0,64.8379,64.9099,64.7749,64.9099,38873.0
2017-11-29 11:05:00,72.13,72.14,72.0,72.01,35131.0,64.9099,64.9189,64.7929,64.8019,35131.0
2017-11-29 11:10:00,72.02,72.17,72.01,72.16,31012.0,64.8109,64.9458,64.8019,64.9368,31012.0
2017-11-29 11:15:00,72.17,72.25,72.17,72.23,29485.0,64.9458,65.0178,64.9458,64.9998,29485.0
2017-11-29 11:20:00,72.23,72.23,72.17,72.2,35386.0,64.9998,64.9998,64.9458,64.9728,35386.0
2017-11-29 11:25:00,72.21,72.24,72.17,72.23,40010.0,64.9818,65.0088,64.9458,64.9998,40010.0
2017-11-29 11:30:00,72.24,72.28,72.14,72.17,26583.0,65.0088,65.0448,64.9189,64.9458,26583.0
2017-11-29 11:35:00,72.18,72.23,72.17,72.19,20058.0,64.9548,64.9998,64.9458,64.9638,20058.0
2017-11-29 11:40:00,72.2,72.2,72.05,72.12,20563.0,64.9728,64.9728,64.8379,64.9009,20563.0
2017-11-29 11:45:00,72.13,72.18,72.12,72.17,22233.0,64.9099,64.9548,64.9009,64.9458,22233.0
2017-11-29 11:50:00,72.14,72.17,72.08,72.1,32363.0,64.9189,64.9458,64.8649,64.8829,32363.0
2017-11-29 11:55:00,72.09,72.14,72.07,72.13,23654.0,64.8739,64.9189,64.8559,64.9099,23654.0
2017-11-29 12:00:00,72.12,72.14,72.03,72.06,65162.0,64.9009,64.9189,64.8199,64.8469,65162.0
2017-11-29 12:05:00,72.05,72.15,72.04,72.11,58536.0,64.8379,64.9279,64.8289,64.8919,58536.0
2017-11-29 12:10:00,72.14,72.15,72.04,72.09,28643.0,64.9189,64.9279,64.8289,64.8739,28643.0
2017-11-29 12:15:00,72.09,72.14,72.04,72.09,28711.0,64.8739,64.9189,64.8289,64.8739,28711.0
2017-11-29 12:20:00,72.1,72.15,72.09,72.14,14212.0,64.8829,64.9279,64.8739,64.9189,14212.0
2017-11-29 12:25:00,72.14,72.24,72.13,72.2,24662.0,64.9189,65.0088,64.9099,64.9728,24662.0
2017-11-29 12:30:00,72.21,72.23,72.13,72.17,38437.0,64.9818,64.9998,64.9099,64.9458,38437.0
2017-11-29 12:35:00,72.18,72.35,72.18,72.3,39382.0,64.9548,65.1078,64.9548,65.0628,39382.0
2017-11-29 12:40:00,72.29,72.34,72.21,72.21,13323.0,65.0538,65.0988,64.9818,64.9818,13323.0
2017-11-29 12:45:00,72.2,72.2,72.15,72.2,22186.0,64.9728,64.9728,64.9279,64.9728,22186.0
2017-11-29 12:50:00,72.2,72.32,72.2,72.27,20161.0,64.9728,65.0808,64.9728,65.0358,20161.0
2017-11-29 12:55:00,72.27,72.3,72.2,72.3,12327.0,65.0358,65.0628,64.9728,65.0628,12327.0
2017-11-29 13:00:00,72.32,72.32,72.22,72.24,5452.0,65.0808,65.0808,64.9908,65.0088,5452.0
2017-11-29 13:05:00,72.22,72.24,72.18,72.18,10775.0,64.9908,65.0088,64.9548,64.9548,10775.0
2017-11-29 13:10:00,72.18,72.25,72.18,72.21,14097.0,64.9548,65.0178,64.9548,64.9818,14097.0
2017-11-29 13:15:00,72.22,72.37,72.21,72.32,39883.0,64.9908,65.1258,64.9818,65.0808,39883.0
2017-11-29 13:20:00,72.34,72.4,72.32,72.4,31647.0,65.0988,65.1528,65.0808,65.1528,31647.0
2017-11-29 13:25:00,72.4,72.5,72.39,72.48,11724.0,65.1528,65.2428,65.1438,65.2248,11724.0
2017-11-29 13:30:00,72.47,72.49,72.45,72.47,5345.0,65.2158,65.2338,65.1978,65.2158,5345.0
2017-11-29 13:35:00,72.47,72.52,72.46,72.46,12367.0,65.2158,65.2608,65.2068,65.2068,12367.0
2017-11-29 13:40:00,72.45,72.5,72.38,72.5,7600.0,65.1978,65.2428,65.1348,65.2428,7600.0
2017-11-29 13:45:00,72.47,72.49,72.42,72.48,7818.0,65.2158,65.2338,65.1708,65.2248,7818.0
2017-11-29 13:50:00,72.47,72.48,72.37,72.38,8768.0,65.2158,65.2248,65.1258,65.1348,8768.0
2017-11-29 13:55:00,72.38,72.4,72.33,72.36,8760.0,65.1348,65.1528,65.0898,65.1168,8760.0
2017-11-29 14:00:00,72.38,72.45,72.34,72.38,24060.0,65.1348,65.1978,65.0988,65.1348,24060.0
2017-11-29 14:05:00,72.37,72.43,72.37,72.41,12487.0,65.1258,65.1798,65.1258,65.1618,12487.0
2017-11-29 14:10:00,72.42,72.46,72.42,72.44,19294.0,65.1708,65.2068,65.1708,65.1888,19294.0
2017-11-29 14:15:00,72.43,72.46,72.35,72.41,6331.0,65.1798,65.2068,65.1078,65.1618,6331.0
2017-11-29 14:20:00,72.39,72.42,72.35,72.38,14968.0,65.1438,65.1708,65.1078,65.1348,14968.0
2017-11-29 14:25:00,72.39,72.39,72.29,72.36,17783.0,65.1438,65.1438,65.0538,65.1168,17783.0
2017-11-29 14:30:00,72.36,72.4,72.34,72.37,10864.0,65.1168,65.1528,65.0988,65.1258,10864.0
2017-11-29 14:35:00,72.37,72.43,72.36,72.38,14639.0,65.1258,65.1798,65.1168,65.1348,14639.0
2017-11-29 14:40:00,72.37,72.44,72.34,72.35,9845.0,65.1258,65.1888,65.0988,65.1078,9845.0
2017-11-29 14:45:00,72.34,72.36,72.28,72.32,14284.0,65.0988,65.1168,65.0448,65.0808,14284.0
2017-11-29 14:50:00,72.28,72.31,72.27,72.27,8710.0,65.0448,65.0718,65.0358,65.0358,8710.0
2017-11-29 14:55:00,72.28,72.31,72.19,72.21,14003.0,65.0448,65.0718,64.9638,64.9818,14003.0
2017-11-29 15:00:00,72.2,72.28,72.19,72.27,15591.0,64.9728,65.0448,64.9638,65.0358,15591.0
2017-11-29 15:05:00,72.26,72.32,72.2,72.31,15120.0,65.0268,65.0808,64.9728,65.0718,15120.0
2017-11-29 15:10:00,72.32,72.32,72.23,72.23,15271.0,65.0808,65.0808,64.9998,64.9998,15271.0
2017-11-29 15:15:00,72.24,72.26,72.21,72.21,15932.0,65.0088,65.0268,64.9818,64.9818,15932.0
2017-11-29 15:20:00,72.23,72.3,72.22,72.28,23566.0,64.9998,65.0628,64.9908,65.0448,23566.0
2017-11-29 15:25:00,72.29,72.35,72.27,72.35,16946.0,65.0538,65.1078,65.0358,65.1078,16946.0
2017-11-29 15:30:00,72.35,72.4,72.34,72.39,34817.0,65.1078,65.1528,65.0988,65.1438,34817.0
2017-11-29 15:35:00,72.39,72.4,72.3,72.31,24218.0,65.1438,65.1528,65.0628,65.0718,24218.0
2017-11-29 15:40:00,72.31,72.32,72.23,72.28,43668.0,65.0718,65.0808,64.9998,65.0448,43668.0
2017-11-29 15:45:00,72.28,72.29,72.23,72.25,29571.0,65.0448,65.0538,64.9998,65.0178,29571.0
2017-11-29 15:50:00,72.25,72.26,72.08,72.09,109491.0,65.0178,65.0268,64.8649,64.8739,109491.0
2017-11-29 15:55:00,72.09,72.15,72.06,72.11,172727.0,64.8739,64.9279,64.8469,64.8919,172727.0
2017-11-30 09:30:00,71.45,72.52,71.45,72.5,67765.0,64.2979,65.2608,64.2979,65.2428,67765.0
2017-11-30 09:35:00,72.53,72.74,72.34,72.48,26097.0,65.2698,65.4588,65.0988,65.2248,26097.0
2017-11-30 09:40:00,72.51,72.72,72.43,72.67,33221.0,65.2518,65.4408,65.1798,65.3958,33221.0
2017-11-30 09:45:00,72.7,72.78,72.57,72.76,20266.0,65.4228,65.4948,65.3058,65.4768,20266.0
2017-11-30 09:50:00,72.75,72.75,72.52,72.63,27007.0,65.4678,65.4678,65.2608,65.3598,27007.0
2017-11-30 09:55:00,72.63,72.69,72.54,72.61,6731.0,65.3598,65.4138,65.2788,65.3418,6731.0
2017-11-30 10:00:00,72.67,72.72,72.64,72.64,16108.0,65.3958,65.4408,65.3688,65.3688,16108.0
2017-11-30 10:05:00,72.65,72.69,72.52,72.56,21272.0,65.3778,65.4138,65.2608,65.2968,21272.0
2017-11-30 10:10:00,72.54,72.57,72.45,72.48,16836.0,65.2788,65.3058,65.1978,65.2248,16836.0
2017-11-30 10:15:00,72.47,72.5,72.41,72.47,15026.0,65.2158,65.2428,65.1618,65.2158,15026.0
2017-11-30 10:20:00,72.48,72.5,72.4,72.45,19635.0,65.2248,65.2428,65.1528,65.1978,19635.0
2017-11-30 10:25:00,72.44,72.46,72.36,72.4,16598.0,65.1888,65.2068,65.1168,65.1528,16598.0
2017-11-30 10:30:00,72.42,72.59,72.41,72.45,16451.0,65.1708,65.3238,65.1618,65.1978,16451.0
2017-11-30 10:35:00,72.47,72.48,72.41,72.44,32151.0,65.2158,65.2248,65.1618,65.1888,32151.0
2017-11-30 10:40:00,72.43,72.49,72.39,72.43,35863.0,65.1798,65.2338,65.1438,65.1798,35863.0
2017-11-30 10:45:00,72.43,72.5,72.42,72.5,11270.0,65.1798,65.2428,65.1708,65.2428,11270.0
2017-11-30 10:50:00,72.48,72.5,72.42,72.43,12619.0,65.2248,65.2428,65.1708,65.1798,12619.0
2017-11-30 10:55:00,72.45,72.54,72.43,72.48,13545.0,65.1978,65.2788,65.1798,65.2248,13545.0
2017-11-30 11:00:00,72.48,72.64,72.44,72.58,18034.0,65.2248,65.3688,65.1888,65.3148,18034.0
2017-11-30 11:05:00,72.58,72.59,72.52,72.53,13006.0,65.3148,65.3238,65.2608,65.2698,13006.0
2017-11-30 11:10:00,72.52,72.58,72.48,72.58,14789.0,65.2608,65.3148,65.2248,65.3148,14789.0
2017-11-30 11:15:00,72.58,72.61,72.52,72.53,15252.0,65.3148,65.3418,65.2608,65.2698,15252.0
2017-11-30 11:20:00,72.53,72.54,72.42,72.42,15664.0,65.2698,65.2788,65.1708,65.1708,15664.0
2017-11-30 11:25:00,72.42,72.45,72.3,72.35,30554.0,65.1708,65.1978,65.0628,65.1078,30554.0
2017-11-30 11:30:00,72.34,72.38,72.28,72.33,16208.0,65.0988,65.1348,65.0448,65.0898,16208.0
2017-11-30 11:35:00,72.33,72.45,72.32,72.45,8806.0,65.0898,65.1978,65.0808,65.1978,8806.0
2017-11-30 11:40:00,72.45,72.5,72.43,72.43,11162.0,65.1978,65.2428,65.1798,65.1798,11162.0
2017-11-30 11:45:00,72.43,72.52,72.43,72.47,9063.0,65.1798,65.2608,65.1798,65.2158,9063.0
2017-11-30 11:50:00,72.48,72.48,72.42,72.45,9530.0,65.2248,65.2248,65.1708,65.1978,9530.0
2017-11-30 11:55:00,72.45,72.48,72.42,72.45,10648.0,65.1978,65.2248,65.1708,65.1978,10648.0
2017-11-30 12:00:00,72.45,72.49,72.45,72.45,12565.0,65.1978,65.2338,65.1978,65.1978,12565.0
2017-11-30 12:05:00,72.45,72.54,72.45,72.53,8187.0,65.1978,65.2788,65.1978,65.2698,8187.0
2017-11-30 12:10:00,72.55,72.61,72.51,72.61,11126.0,65.2878,65.3418,65.2518,65.3418,11126.0
2017-11-30 12:15:00,72.61,72.64,72.58,72.59,12013.0,65.3418,65.3688,65.3148,65.3238,12013.0
2017-11-30 12:20:00,72.6,72.72,72.6,72.71,10667.0,65.3328,65.4408,65.3328,65.4318,10667.0
2017-11-30 12:25:00,72.7,72.7,72.6,72.63,21816.0,65.4228,65.4228,65.3328,65.3598,21816.0
2017-11-30 12:30:00,72.62,72.67,72.58,72.6,18280.0,65.3508,65.3958,65.3148,65.3328,18280.0
2017-11-30 12:35:00,72.6,72.68,72.56,72.58,17138.0,65.3328,65.4048,65.2968,65.3148,17138.0
2017-11-30 12:40:00,72.58,72.61,72.54,72.55,23875.0,65.3148,65.3418,65.2788,65.2878,23875.0
2017-11-30 12:45:00,72.56,72.58,72.44,72.44,26919.0,65.2968,65.3148,65.1888,65.1888,26919.0
2017-11-30 12:50:00,72.45,72.45,72.31,72.32,20769.0,65.1978,65.1978,65.0718,65.0808,20769.0
2017-11-30 12:55:00,72.32,72.32,72.24,72.28,34345.0,65.0808,65.0808,65.0088,65.0448,34345.0
2017-11-30 13:00:00,72.28,72.47,72.27,72.47,16615.0,65.0448,65.2158,65.0358,65.2158,16615.0
2017-11-30 13:05:00,72.48,72.59,72.45,72.49,16523.0,65.2248,65.3238,65.1978,65.2338,16523.0
2017-11-30 13:10:00,72.49,72.53,72.45,72.52,10099.0,65.2338,65.2698,65.1978,65.2608,10099.0
2017-11-30 13:15:00,72.51,72.51,72.4,72.47,7718.0,65.2518,65.2518,65.1528,65.2158,7718.0
2017-11-30 13:20:00,72.46,72.46,72.4,72.41,7299.0,65.2068,65.2068,65.1528,65.1618,7299.0
2017-11-30 13:25:00,72.42,72.53,72.38,72.48,11860.0,65.1708,65.2698,65.1348,65.2248,11860.0
2017-11-30 13:30:00,72.48,72.48,72.43,72.47,8131.0,65.2248,65.2248,65.1798,65.2158,8131.0
2017-11-30 13:35:00,72.48,72.49,72.38,72.42,18748.0,65.2248,65.2338,65.1348,65.1708,18748.0
2017-11-30 13:40:00,72.44,72.46,72.4,72.42,7608.0,65.1888,65.2068,65.1528,65.1708,7608.0
2017-11-30 13:45:00,72.41,72.44,72.39,72.4,6304.0,65.1618,65.1888,65.1438,65.1528,6304.0
2017-11-30 13:50:00,72.39,72.41,72.36,72.37,10687.0,65.1438,65.1618,65.1168,65.1258,10687.0
2017-11-30 13:55:00,72.37,72.48,72.36,72.47,9739.0,65.1258,65.2248,65.1168,65.2158,9739.0
2017-11-30 14:00:00,72.48,72.49,72.39,72.39,8236.0,65.2248,65.2338,65.1438,65.1438,8236.0
2017-11-30 14:05:00,72.4,72.4,72.34,72.36,10442.0,65.1528,65.1528,65.0988,65.1168,10442.0
2017-11-30 14:10:00,72.34,72.39,72.34,72.38,6759.0,65.0988,65.1438,65.0988,65.1348,6759.0
2017-11-30 14:15:00,72.36,72.38,72.34,72.38,9399.0,65.1168,65.1348,65.0988,65.1348,9399.0
2017-11-30 14:20:00,72.38,72.38,72.35,72.36,8825.0,65.1348,65.1348,65.1078,65.1168,8825.0
2017-11-30 14:25:00,72.36,72.42,72.35,72.41,7828.0,65.1168,65.1708,65.1078,65.1618,7828.0
2017-11-30 14:30:00,72.43,72.43,72.37,72.37,9966.0,65.1798,65.1798,65.1258,65.1258,9966.0
2017-11-30 14:35:00,72.38,72.38,72.26,72.29,8710.0,65.1348,65.1348,65.0268,65.0538,8710.0
2017-11-30 14:40:00,72.29,72.35,72.28,72.29,21167.0,65.0538,65.1078,65.0448,65.0538,21167.0
2017-11-30 14:45:00,72.29,72.31,72.28,72.29,10055.0,65.0538,65.0718,65.0448,65.0538,10055.0
2017-11-30 14:50:00,72.28,72.32,72.26,72.32,14507.0,65.0448,65.0808,65.0268,65.0808,14507.0
2017-11-30 14:55:00,72.33,72.37,72.28,72.36,17012.0,65.0898,65.1258,65.0448,65.1168,17012.0
2017-11-30 15:00:00,72.37,72.37,72.25,72.26,27848.0,65.1258,65.1258,65.0178,65.0268,27848.0
2017-11-30 15:05:00,72.25,72.25,72.14,72.14,27513.0,65.0178,65.0178,64.9189,64.9189,27513.0
2017-11-30 15:10:00,72.16,72.2,72.11,72.13,49933.0,64.9368,64.9728,64.8919,64.9099,49933.0
2017-11-30 15:15:00,72.13,72.16,72.12,72.13,23612.0,64.9099,64.9368,64.9009,64.9099,23612.0
2017-11-30 15:20:00,72.12,72.16,72.12,72.15,50272.0,64.9009,64.9368,64.9009,64.9279,50272.0
2017-11-30 15:25:00,72.15,72.25,72.13,72.25,71416.0,64.9279,65.0178,64.9099,65.0178,71416.0
2017-11-30 15:30:00,72.26,72.28,72.22,72.27,30625.0,65.0268,65.0448,64.9908,65.0358,30625.0
2017-11-30 15:35:00,72.28,72.35,72.26,72.27,34480.0,65.0448,65.1078,65.0268,65.0358,34480.0
2017-11-30 15:40:00,72.27,72.37,72.26,72.3,28638.0,65.0358,65.1258,65.0268,65.0628,28638.0
2017-11-30 15:45:00,72.3,72.31,72.25,72.28,69635.0,65.0628,65.0718,65.0178,65.0448,69635.0
2017-11-30 15:50:00,72.3,72.41,72.24,72.24,150622.0,65.0628,65.1618,65.0088,65.0088,150622.0
2017-11-30 15:55:00,72.25,72.34,72.2,72.24,217426.0,65.0178,65.0988,64.9728,65.0088,217426.0
2017-12-01 09:30:00,71.91,72.22,71.91,72.02,105172.0,64.7119,64.9908,64.7119,64.8109,105172.0
2017-12-01 09:35:00,72.01,72.12,71.91,72.05,51150.0,64.8019,64.9009,64.7119,64.8379,51150.0
2017-12-01 09:40:00,72.02,72.07,71.91,71.97,29649.0,64.8109,64.8559,64.7119,64.7659,29649.0
2017-12-01 09:45:00,72.0,72.07,71.98,72.07,18912.0,64.7929,64.8559,64.7749,64.8559,18912.0
2017-12-01 09:50:00,72.04,72.25,72.04,72.16,24907.0,64.8289,65.0178,64.8289,64.9368,24907.0
2017-12-01 09:55:00,72.15,72.22,72.11,72.22,16032.0,64.9279,64.9908,64.8919,64.9908,16032.0
2017-12-01 10:00:00,72.21,72.28,72.14,72.17,35886.0,64.9818,65.0448,64.9189,64.9458,35886.0
2017-12-01 10:05:00,72.15,72.31,72.07,72.07,59526.0,64.9279,65.0718,64.8559,64.8559,59526.0
2017-12-01 10:10:00,72.06,72.13,72.04,72.13,18300.0,64.8469,64.9099,64.8289,64.9099,18300.0
2017-12-01 10:15:00,72.14,72.41,71.99,72.35,565620.0,64.9189,65.1618,64.7839,65.1078,565620.0
2017-12-01 10:20:00,72.34,72.35,72.25,72.27,41753.0,65.0988,65.1078,65.0178,65.0358,41753.0
2017-12-01 10:25:00,72.27,72.31,72.16,72.19,53813.0,65.0358,65.0718,64.9368,64.9638,53813.0
2017-12-01 10:30:00,72.2,72.33,72.18,72.22,74362.0,64.9728,65.0898,64.9548,64.9908,74362.0
2017-12-01 10:35:00,72.21,72.23,72.15,72.16,20351.0,64.9818,64.9998,64.9279,64.9368,20351.0
2017-12-01 10:40:00,72.17,72.23,72.13,72.13,24441.0,64.9458,64.9998,64.9099,64.9099,24441.0
2017-12-01 10:45:00,72.12,72.2,72.07,72.2,23154.0,64.9009,64.9728,64.8559,64.9728,23154.0
2017-12-01 10:50:00,72.19,72.24,72.12,72.18,19961.0,64.9638,65.0088,64.9009,64.9548,19961.0
2017-12-01 10:55:00,72.19,72.23,72.14,72.16,24354.0,64.9638,64.9998,64.9189,64.9368,24354.0
2017-12-01 11:00:00,72.16,72.16,71.95,71.95,46290.0,64.9368,64.9368,64.7479,64.7479,46290.0
2017-12-01 11:05:00,71.95,72.03,71.55,71.63,115062.0,64.7479,64.8199,64.3879,64.4599,115062.0
2017-12-01 11:10:00,71.64,71.65,70.85,71.31,81610.0,64.4689,64.4779,63.758,64.1719,81610.0
2017-12-01 11:15:00,71.32,71.45,71.24,71.36,48913.0,64.1809,64.2979,64.1089,64.2169,48913.0
2017-12-01 11:20:00,71.4,71.42,71.22,71.22,35519.0,64.2529,64.2709,64.0909,64.0909,35519.0
2017-12-01 11:25:00,71.18,71.34,71.05,71.05,51668.0,64.0549,64.1989,63.938,63.938,51668.0
2017-12-01 11:30:00,71.11,71.19,70.76,71.1,44552.0,63.992,64.0639,63.677,63.983,44552.0
2017-12-01 11:35:00,71.09,71.41,71.07,71.37,31053.0,63.974,64.2619,63.956,64.2259,31053.0
2017-12-01 11:40:00,71.4,71.54,71.34,71.35,19788.0,64.2529,64.3789,64.1989,64.2079,19788.0
2017-12-01 11:45:00,71.35,71.36,71.15,71.19,18758.0,64.2079,64.2169,64.0279,64.0639,18758.0
2017-12-01 11:50:00,71.15,71.34,71.04,71.34,53425.0,64.0279,64.1989,63.929,64.1989,53425.0
2017-12-01 11:55:00,71.35,71.42,71.18,71.33,36222.0,64.2079,64.2709,64.0549,64.1899,36222.0
2017-12-01 12:00:00,71.33,71.45,71.1,71.43,33026.0,64.1899,64.2979,63.983,64.2799,33026.0
2017-12-01 12:05:00,71.45,71.57,71.35,71.47,27207.0,64.2979,64.4059,64.2079,64.3159,27207.0
2017-12-01 12:10:00,71.46,71.54,71.39,71.42,11162.0,64.3069,64.3789,64.2439,64.2709,11162.0
2017-12-01 12:15:00,71.42,71.5,71.28,71.3,9731.0,64.2709,64.3429,64.1449,64.1629,9731.0
2017-12-01 12:20:00,71.34,71.48,71.33,71.48,14699.0,64.1989,64.3249,64.1899,64.3249,14699.0
2017-12-01 12:25:00,71.46,71.49,71.36,71.44,13102.0,64.3069,64.3339,64.2169,64.2889,13102.0
2017-12-01 12:30:00,71.44,71.44,71.31,71.34,11597.0,64.2889,64.2889,64.1719,64.1989,11597.0
2017-12-01 12:35:00,71.3,71.41,71.28,71.35,12321.0,64.1629,64.2619,64.1449,64.2079,12321.0
2017-12-01 12:40:00,71.31,71.6,71.31,71.6,8812.0,64.1719,64.4329,64.1719,64.4329,8812.0
2017-12-01 12:45:00,71.62,71.67,71.57,71.65,13616.0,64.4509,64.4959,64.4059,64.4779,13616.0
2017-12-01 12:50:00,71.65,71.76,71.64,71.76,8467.0,64.4779,64.5769,64.4689,64.5769,8467.0
2017-12-01 12:55:00,71.75,71.92,71.73,71.91,15714.0,64.5679,64.7209,64.5499,64.7119,15714.0
2017-12-01 13:00:00,71.88,71.88,71.78,71.82,19666.0,64.6849,64.6849,64.5949,64.6309,19666.0
2017-12-01 13:05:00,71.82,71.85,71.8,71.81,9780.0,64.6309,64.6579,64.6129,64.6219,9780.0
2017-12-01 13:10:00,71.81,71.9,71.77,71.79,13872.0,64.6219,64.7029,64.5859,64.6039,13872.0
2017-12-01 13:15:00,71.79,71.79,71.67,71.69,25269.0,64.6039,64.6039,64.4959,64.5139,25269.0
2017-12-01 13:20:00,71.67,71.68,71.62,71.63,17292.0,64.4959,64.5049,64.4509,64.4599,17292.0
2017-12-01 13:25:00,71.63,71.68,71.6,71.67,11670.0,64.4599,64.5049,64.4329,64.4959,11670.0
2017-12-01 13:30:00,71.68,71.7,71.66,71.66,18362.0,64.5049,64.5229,64.4869,64.4869,18362.0
2017-12-01 13:35:00,71.68,71.72,71.67,71.71,51968.0,64.5049,64.5409,64.4959,64.5319,51968.0
2017-12-01 13:40:00,71.71,71.72,71.64,71.64,11843.0,64.5319,64.5409,64.4689,64.4689,11843.0
2017-12-01 13:45:00,71.64,71.66,71.56,71.58,21009.0,64.4689,64.4869,64.3969,64.4149,21009.0
2017-12-01 13:50:00,71.6,71.65,71.54,71.54,23806.0,64.4329,64.4779,64.3789,64.3789,23806.0
2017-12-01 13:55:00,71.56,71.62,71.56,71.59,8808.0,64.3969,64.4509,64.3969,64.4239,8808.0
2017-12-01 14:00:00,71.62,71.65,71.55,71.63,21372.0,64.4509,64.4779,64.3879,64.4599,21372.0
2017-12-01 14:05:00,71.62,71.62,71.45,71.52,17237.0,64.4509,64.4509,64.2979,64.3609,17237.0
2017-12-01 14:10:00,71.52,71.57,71.47,71.57,108096.0,64.3609,64.4059,64.3159,64.4059,108096.0
2017-12-01 14:15:00,71.59,71.59,71.53,71.56,24843.0,64.4239,64.4239,64.3699,64.3969,24843.0
2017-12-01 14:20:00,71.57,71.62,71.56,71.59,30875.0,64.4059,64.4509,64.3969,64.4239,30875.0
2017-12-01 14:25:00,71.6,71.65,71.58,71.64,17091.0,64.4329,64.4779,64.4149,64.4689,17091.0
2017-12-01 14:30:00,71.64,71.65,71.5,71.5,115969.0,64.4689,64.4779,64.3429,64.3429,115969.0
2017-12-01 14:35:00,71.5,71.52,71.44,71.52,27916.0,64.3429,64.3609,64.2889,64.3609,27916.0
2017-12-01 14:40:00,71.5,71.54,71.41,71.42,23336.0,64.3429,64.3789,64.2619,64.2709,23336.0
2017-12-01 14:45:00,71.42,71.5,71.42,71.47,13935.0,64.2709,64.3429,64.2709,64.3159,13935.0
2017-12-01 14:50:00,71.48,71.5,71.42,71.49,23380.0,64.3249,64.3429,64.2709,64.3339,23380.0
2017-12-01 14:55:00,71.5,71.5,71.43,71.5,38882.0,64.3429,64.3429,64.2799,64.3429,38882.0
2017-12-01 15:00:00,71.49,71.5,71.39,71.46,36741.0,64.3339,64.3429,64.2439,64.3069,36741.0
2017-12-01 15:05:00,71.47,71.55,71.47,71.52,24859.0,64.3159,64.3879,64.3159,64.3609,24859.0
2017-12-01 15:10:00,71.52,71.55,71.5,71.51,35965.0,64.3609,64.3879,64.3429,64.3519,35965.0
2017-12-01 15:15:00,71.51,71.54,71.48,71.48,52880.0,64.3519,64.3789,64.3249,64.3249,52880.0
2017-12-01 15:20:00,71.5,71.51,71.35,71.38,73149.0,64.3429,64.3519,64.2079,64.2349,73149.0
2017-12-01 15:25:00,71.39,71.46,71.35,71.43,114315.0,64.2439,64.3069,64.2079,64.2799,114315.0
2017-12-01 15:30:00,71.44,71.47,71.41,71.46,83483.0,64.2889,64.3159,64.2619,64.3069,83483.0
2017-12-01 15:35:00,71.46,71.51,71.33,71.33,84781.0,64.3069,64.3519,64.1899,64.1899,84781.0
2017-12-01 15:40:00,71.33,71.4,71.32,71.37,121700.0,64.1899,64.2529,64.1809,64.2259,121700.0
2017-12-01 15:45:00,71.35,71.42,71.34,71.38,129375.0,64.2079,64.2709,64.1989,64.2349,129375.0
2017-12-01 15:50:00,71.48,71.48,71.34,71.36,188554.0,64.3249,64.3249,64.1989,64.2169,188554.0
2017-12-01 15:55:00,71.38,71.41,71.31,71.31,322034.0,64.2349,64.2619,64.1719,64.1719,322034.0
2017-12-04 09:30:00,71.65,71.65,71.32,71.32,68225.0,64.4779,64.4779,64.1809,64.1809,68225.0
2017-12-04 09:35:00,71.39,71.46,71.29,71.31,34877.0,64.2439,64.3069,64.1539,64.1719,34877.0
2017-12-04 09:40:00,71.33,71.38,71.24,71.35,38015.0,64.1899,64.2349,64.1089,64.2079,38015.0
2017-12-04 09:45:00,71.35,71.49,71.3,71.47,70955.0,64.2079,64.3339,64.1629,64.3159,70955.0
2017-12-04 09:50:00,71.45,71.71,71.44,71.66,28717.0,64.2979,64.5319,64.2889,64.4869,28717.0
2017-12-04 09:55:00,71.67,71.68,71.59,71.67,19933.0,64.4959,64.5049,64.4239,64.4959,19933.0
2017-12-04 10:00:00,71.65,71.86,71.65,71.69,29837.0,64.4779,64.6669,64.4779,64.5139,29837.0
2017-12-04 10:05:00,71.69,71.75,71.63,71.66,27971.0,64.5139,64.5679,64.4599,64.4869,27971.0
2017-12-04 10:10:00,71.67,71.69,71.55,71.67,94810.0,64.4959,64.5139,64.3879,64.4959,94810.0
2017-12-04 10:15:00,71.66,71.66,71.43,71.51,37215.0,64.4869,64.4869,64.2799,64.3519,37215.0
2017-12-04 10:20:00,71.53,71.64,71.51,71.6,32131.0,64.3699,64.4689,64.3519,64.4329,32131.0
2017-12-04 10:25:00,71.6,71.61,71.53,71.56,28150.0,64.4329,64.4419,64.3699,64.3969,28150.0
2017-12-04 10:30:00,71.57,71.68,71.56,71.63,31436.0,64.4059,64.5049,64.3969,64.4599,31436.0
2017-12-04 10:35:00,71.62,71.83,71.6,71.79,30283.0,64.4509,64.6399,64.4329,64.6039,30283.0
2017-12-04 10:40:00,71.79,71.79,71.6,71.61,15557.0,64.6039,64.6039,64.4329,64.4419,15557.0
2017-12-04 10:45:00,71.6,71.6,71.42,71.44,21875.0,64.4329,64.4329,64.2709,64.2889,21875.0
2017-12-04 10:50:00,71.44,71.48,71.26,71.26,20504.0,64.2889,64.3249,64.1269,64.1269,20504.0
2017-12-04 10:55:00,71.3,71.4,71.25,71.34,27406.0,64.1629,64.2529,64.1179,64.1989,27406.0
2017-12-04 11:00:00,71.36,71.39,71.17,71.29,33519.0,64.2169,64.2439,64.0459,64.1539,33519.0
2017-12-04 11:05:00,71.3,71.38,71.23,71.34,23818.0,64.1629,64.2349,64.0999,64.1989,23818.0
2017-12-04 11:10:00,71.33,71.41,71.24,71.29,35648.0,64.1899,64.2619,64.1089,64.1539,35648.0
2017-12-04 11:15:00,71.29,71.38,71.22,71.28,43400.0,64.1539,64.2349,64.0909,64.1449,43400.0
2017-12-04 11:20:00,71.27,71.31,71.22,71.28,44481.0,64.1359,64.1719,64.0909,64.1449,44481.0
2017-12-04 11:25:00,71.3,71.34,71.23,71.3,75685.0,64.1629,64.1989,64.0999,64.1629,75685.0
2017-12-04 11:30:00,71.31,71.31,71.09,71.14,19977.0,64.1719,64.1719,63.974,64.019,19977.0
2017-12-04 11:35:00,71.12,71.15,71.04,71.15,35820.0,64.001,64.0279,63.929,64.0279,35820.0
2017-12-04 11:40:00,71.16,71.21,71.11,71.13,15328.0,64.0369,64.0819,63.992,64.01,15328.0
2017-12-04 11:45:00,71.12,71.15,71.05,71.09,17841.0,64.001,64.0279,63.938,63.974,17841.0
2017-12-04 11:50:00,71.09,71.09,70.86,70.87,56858.0,63.974,63.974,63.767,63.776,56858.0
2017-12-04 11:55:00,70.87,71.0,70.86,70.99,11940.0,63.776,63.893,63.767,63.884,11940.0
2017-12-04 12:00:00,70.99,71.0,70.95,70.99,82927.0,63.884,63.893,63.848,63.884,82927.0
2017-12-04 12:05:00,71.0,71.0,70.95,70.99,25591.0,63.893,63.893,63.848,63.884,25591.0
2017-12-04 12:10:00,70.98,71.09,70.96,71.06,69956.0,63.875,63.974,63.857,63.947,69956.0
2017-12-04 12:15:00,71.06,71.12,71.02,71.05,29609.0,63.947,64.001,63.911,63.938,29609.0
2017-12-04 12:20:00,71.06,71.06,70.92,70.99,17808.0,63.947,63.947,63.821,63.884,17808.0
2017-12-04 12:25:00,70.98,71.03,70.92,70.97,16640.0,63.875,63.92,63.821,63.866,16640.0
2017-12-04 12:30:00,70.96,70.98,70.88,70.95,22899.0,63.857,63.875,63.785,63.848,22899.0
2017-12-04 12:35:00,70.96,70.98,70.87,70.89,19209.0,63.857,63.875,63.776,63.794,19209.0
2017-12-04 12:40:00,70.89,70.91,70.78,70.88,82337.0,63.794,63.812,63.695,63.785,82337.0
2017-12-04 12:45:00,70.9,71.02,70.89,70.96,112230.0,63.803,63.911,63.794,63.857,112230.0
2017-12-04 12:50:00,70.97,71.08,70.96,70.97,27075.0,63.866,63.965,63.857,63.866,27075.0
2017-12-04 12:55:00,70.95,71.0,70.94,70.96,54977.0,63.848,63.893,63.839,63.857,54977.0
2017-12-04 13:00:00,70.97,71.06,70.95,70.96,20813.0,63.866,63.947,63.848,63.857,20813.0
2017-12-04 13:05:00,70.95,71.02,70.95,71.02,77250.0,63.848,63.911,63.848,63.911,77250.0
2017-12-04 13:10:00,71.03,71.03,70.98,71.0,21948.0,63.92,63.92,63.875,63.893,21948.0
2017-12-04 13:15:00,70.99,71.01,70.94,70.97,14367.0,63.884,63.902,63.839,63.866,14367.0
2017-12-04 13:20:00,70.97,71.0,70.96,70.99,12928.0,63.866,63.893,63.857,63.884,12928.0
2017-12-04 13:25:00,70.99,71.0,70.97,70.98,18901.0,63.884,63.893,63.866,63.875,18901.0
2017-12-04 13:30:00,70.98,71.0,70.96,70.97,34957.0,63.875,63.893,63.857,63.866,34957.0
2017-12-04 13:35:00,70.97,71.04,70.96,71.04,29730.0,63.866,63.929,63.857,63.929,29730.0
2017-12-04 13:40:00,71.04,71.13,71.03,71.07,26154.0,63.929,64.01,63.92,63.956,26154.0
2017-12-04 13:45:00,71.08,71.09,71.0,71.03,12432.0,63.965,63.974,63.893,63.92,12432.0
2017-12-04 13:50:00,71.03,71.17,71.0,71.17,32715.0,63.92,64.0459,63.893,64.0459,32715.0
2017-12-04 13:55:00,71.18,71.22,71.15,71.16,13363.0,64.0549,64.0909,64.0279,64.0369,13363.0
2017-12-04 14:00:00,71.17,71.17,71.1,71.11,16901.0,64.0459,64.0459,63.983,63.992,16901.0
2017-12-04 14:05:00,71.11,71.13,71.08,71.12,35665.0,63.992,64.01,63.965,64.001,35665.0
2017-12-04 14:10:00,71.12,71.12,71.04,71.09,51876.0,64.001,64.001,63.929,63.974,51876.0
2017-12-04 14:15:00,71.09,71.15,70.99,71.0,63182.0,63.974,64.0279,63.884,63.893,63182.0
2017-12-04 14:20:00,70.99,71.09,70.98,71.02,25288.0,63.884,63.974,63.875,63.911,25288.0
2017-12-04 14:25:00,71.02,71.06,70.98,71.06,14966.0,63.911,63.947,63.875,63.947,14966.0
2017-12-04 14:30:00,71.05,71.05,70.96,70.98,31861.0,63.938,63.938,63.857,63.875,31861.0
2017-12-04 14:35:00,70.97,71.09,70.97,71.06,52274.0,63.866,63.974,63.866,63.947,52274.0
2017-12-04 14:40:00,71.04,71.06,70.91,71.01,44818.0,63.929,63.947,63.812,63.902,44818.0
2017-12-04 14:45:00,71.02,71.05,70.97,71.03,28706.0,63.911,63.938,63.866,63.92,28706.0
2017-12-04 14:50:00,71.03,71.09,70.96,71.0,41680.0,63.92,63.974,63.857,63.893,41680.0
2017-12-04 14:55:00,71.01,71.05,70.97,71.03,20842.0,63.902,63.938,63.866,63.92,20842.0
2017-12-04 15:00:00,71.04,71.04,70.94,71.03,42997.0,63.929,63.929,63.839,63.92,42997.0
2017-12-04 15:05:00,71.01,71.04,70.97,70.99,49615.0,63.902,63.929,63.866,63.884,49615.0
2017-12-04 15:10:00,70.99,71.0,70.91,70.94,23138.0,63.884,63.893,63.812,63.839,23138.0
2017-12-04 15:15:00,70.94,70.94,70.83,70.85,82874.0,63.839,63.839,63.74,63.758,82874.0
2017-12-04 15:20:00,70.86,71.0,70.85,70.99,39318.0,63.767,63.893,63.758,63.884,39318.0
2017-12-04 15:25:00,71.0,71.0,70.94,71.0,37902.0,63.893,63.893,63.839,63.893,37902.0
2017-12-04 15:30:00,70.98,71.01,70.91,70.95,67424.0,63.875,63.902,63.812,63.848,67424.0
2017-12-04 15:35:00,70.94,70.96,70.76,70.78,103680.0,63.839,63.857,63.677,63.695,103680.0
2017-12-04 15:40:00,70.78,70.79,70.57,70.64,144132.0,63.695,63.704,63.506,63.569,144132.0
2017-12-04 15:45:00,70.64,70.64,70.44,70.46,151695.0,63.569,63.569,63.389,63.407,151695.0
2017-12-04 15:50:00,70.45,70.45,70.38,70.41,215196.0,63.398,63.398,63.335,63.362,215196.0
2017-12-04 15:55:00,70.41,70.41,70.32,70.33,305571.0,63.362,63.362,63.281,63.29,305571.0
2017-12-05 09:30:00,70.08,70.18,69.69,70.13,252809.0,63.0651,63.155,62.7141,63.1101,252809.0
2017-12-05 09:35:00,70.17,70.57,70.17,70.46,73641.0,63.146,63.506,63.146,63.407,73641.0
2017-12-05 09:40:00,70.5,70.67,70.48,70.55,41770.0,63.443,63.596,63.425,63.488,41770.0
2017-12-05 09:45:00,70.5,70.83,70.47,70.72,45324.0,63.443,63.74,63.416,63.641,45324.0
2017-12-05 09:50:00,70.76,70.78,70.65,70.72,28396.0,63.677,63.695,63.578,63.641,28396.0
2017-12-05 09:55:00,70.72,70.89,70.62,70.66,48760.0,63.641,63.794,63.551,63.587,48760.0
2017-12-05 10:00:00,70.64,70.7,70.6,70.68,34091.0,63.569,63.623,63.533,63.605,34091.0
2017-12-05 10:05:00,70.67,70.69,70.49,70.53,26874.0,63.596,63.614,63.434,63.47,26874.0
2017-12-05 10:10:00,70.5,70.54,70.42,70.45,36584.0,63.443,63.479,63.371,63.398,36584.0
2017-12-05 10:15:00,70.48,70.77,70.36,70.68,43781.0,63.425,63.686,63.317,63.605,43781.0
2017-12-05 10:20:00,70.7,70.74,70.49,70.49,14293.0,63.623,63.659,63.434,63.434,14293.0
2017-12-05 10:25:00,70.49,70.71,70.48,70.63,28967.0,63.434,63.632,63.425,63.56,28967.0
2017-12-05 10:30:00,70.61,70.7,70.55,70.69,39409.0,63.542,63.623,63.488,63.614,39409.0
2017-12-05 10:35:00,70.68,70.75,70.64,70.65,22108.0,63.605,63.668,63.569,63.578,22108.0
2017-12-05 10:40:00,70.66,70.83,70.66,70.77,26895.0,63.587,63.74,63.587,63.686,26895.0
2017-12-05 10:45:00,70.75,70.86,70.73,70.79,18558.0,63.668,63.767,63.65,63.704,18558.0
2017-12-05 10:50:00,70.8,70.82,70.65,70.82,32390.0,63.713,63.731,63.578,63.731,32390.0
2017-12-05 10:55:00,70.81,70.96,70.78,70.89,34366.0,63.722,63.857,63.695,63.794,34366.0
2017-12-05 11:00:00,70.91,70.93,70.81,70.86,96552.0,63.812,63.83,63.722,63.767,96552.0
2017-12-05 11:05:00,70.89,70.97,70.78,70.95,19046.0,63.794,63.866,63.695,63.848,19046.0
2017-12-05 11:10:00,70.95,71.15,70.95,71.07,22078.0,63.848,64.0279,63.848,63.956,22078.0
2017-12-05 11:15:00,71.07,71.18,71.06,71.11,17104.0,63.956,64.0549,63.947,63.992,17104.0
2017-12-05 11:20:00,71.11,71.19,71.1,71.15,17101.0,63.992,64.0639,63.983,64.0279,17101.0
2017-12-05 11:25:00,71.15,71.22,71.13,71.21,15478.0,64.0279,64.0909,64.01,64.0819,15478.0
2017-12-05 11:30:00,71.2,71.31,71.16,71.29,42173.0,64.0729,64.1719,64.0369,64.1539,42173.0
2017-12-05 11:35:00,71.28,71.28,71.11,71.13,21250.0,64.1449,64.1449,63.992,64.01,21250.0
2017-12-05 11:40:00,71.14,71.19,71.12,71.16,14271.0,64.019,64.0639,64.001,64.0369,14271.0
2017-12-05 11:45:00,71.17,71.19,71.12,71.15,17686.0,64.0459,64.0639,64.001,64.0279,17686.0
2017-12-05 11:50:00,71.15,71.17,71.01,71.02,19707.0,64.0279,64.0459,63.902,63.911,19707.0
2017-12-05 11:55:00,71.03,71.07,70.9,70.96,30797.0,63.92,63.956,63.803,63.857,30797.0
2017-12-05 12:00:00,70.94,70.95,70.83,70.85,17847.0,63.839,63.848,63.74,63.758,17847.0
2017-12-05 12:05:00,70.85,70.88,70.8,70.88,24357.0,63.758,63.785,63.713,63.785,24357.0
2017-12-05 12:10:00,70.9,71.01,70.88,70.96,13994.0,63.803,63.902,63.785,63.857,13994.0
2017-12-05 12:15:00,70.97,70.98,70.87,70.95,31891.0,63.866,63.875,63.776,63.848,31891.0
2017-12-05 12:20:00,70.95,70.95,70.82,70.85,15034.0,63.848,63.848,63.731,63.758,15034.0
2017-12-05 12:25:00,70.85,70.86,70.78,70.81,21242.0,63.758,63.767,63.695,63.722,21242.0
2017-12-05 12:30:00,70.8,70.99,70.8,70.9,20846.0,63.713,63.884,63.713,63.803,20846.0
2017-12-05 12:35:00,70.9,70.97,70.87,70.94,11500.0,63.803,63.866,63.776,63.839,11500.0
2017-12-05 12:40:00,70.93,70.95,70.81,70.93,25730.0,63.83,63.848,63.722,63.83,25730.0
2017-12-05 12:45:00,70.93,70.95,70.82,70.82,9166.0,63.83,63.848,63.731,63.731,9166.0
2017-12-05 12:50:00,70.83,70.9,70.8,70.85,18130.0,63.74,63.803,63.713,63.758,18130.0
2017-12-05 12:55:00,70.85,70.92,70.72,70.72,12988.0,63.758,63.821,63.641,63.641,12988.0
2017-12-05 13:00:00,70.75,70.83,70.72,70.79,18639.0,63.668,63.74,63.641,63.704,18639.0
2017-12-05 13:05:00,70.8,70.81,70.74,70.74,12832.0,63.713,63.722,63.659,63.659,12832.0
2017-12-05 13:10:00,70.75,70.84,70.74,70.79,14811.0,63.668,63.749,63.659,63.704,14811.0
2017-12-05 13:15:00,70.8,70.84,70.72,70.81,19985.0,63.713,63.749,63.641,63.722,19985.0
2017-12-05 13:20:00,70.82,70.89,70.8,70.81,15043.0,63.731,63.794,63.713,63.722,15043.0
2017-12-05 13:25:00,70.8,70.84,70.77,70.8,14337.0,63.713,63.749,63.686,63.713,14337.0
2017-12-05 13:30:00,70.81,70.82,70.78,70.81,12696.0,63.722,63.731,63.695,63.722,12696.0
2017-12-05 13:35:00,70.82,70.88,70.8,70.8,15053.0,63.731,63.785,63.713,63.713,15053.0
2017-12-05 13:40:00,70.8,70.82,70.75,70.78,24422.0,63.713,63.731,63.668,63.695,24422.0
2017-12-05 13:45:00,70.78,70.81,70.76,70.77,18358.0,63.695,63.722,63.677,63.686,18358.0
2017-12-05 13:50:00,70.75,70.81,70.74,70.77,19081.0,63.668,63.722,63.659,63.686,19081.0
2017-12-05 13:55:00,70.76,70.82,70.72,70.82,12741.0,63.677,63.731,63.641,63.731,12741.0
2017-12-05 14:00:00,70.81,70.81,70.71,70.75,15321.0,63.722,63.722,63.632,63.668,15321.0
2017-12-05 14:05:00,70.73,70.79,70.7,70.71,18151.0,63.65,63.704,63.623,63.632,18151.0
2017-12-05 14:10:00,70.7,70.71,70.61,70.64,50719.0,63.623,63.632,63.542,63.569,50719.0
2017-12-05 14:15:00,70.64,70.69,70.6,70.62,16745.0,63.569,63.614,63.533,63.551,16745.0
2017-12-05 14:20:00,70.6,70.61,70.46,70.5,31510.0,63.533,63.542,63.407,63.443,31510.0
2017-12-05 14:25:00,70.52,70.57,70.47,70.47,25734.0,63.461,63.506,63.416,63.416,25734.0
2017-12-05 14:30:00,70.47,70.49,70.44,70.45,37533.0,63.416,63.434,63.389,63.398,37533.0
2017-12-05 14:35:00,70.46,70.5,70.35,70.36,37392.0,63.407,63.443,63.308,63.317,37392.0
2017-12-05 14:40:00,70.35,70.44,70.35,70.42,27259.0,63.308,63.389,63.308,63.371,27259.0
2017-12-05 14:45:00,70.42,70.42,70.34,70.36,18413.0,63.371,63.371,63.299,63.317,18413.0
2017-12-05 14:50:00,70.37,70.38,70.3,70.34,27954.0,63.326,63.335,63.263,63.299,27954.0
2017-12-05 14:55:00,70.33,70.33,70.2,70.29,40087.0,63.29,63.29,63.173,63.254,40087.0
2017-12-05 15:00:00,70.29,70.35,70.24,70.34,28627.0,63.254,63.308,63.209,63.299,28627.0
2017-12-05 15:05:00,70.34,70.37,70.3,70.31,27884.0,63.299,63.326,63.263,63.272,27884.0
2017-12-05 15:10:00,70.3,70.38,70.25,70.37,23935.0,63.263,63.335,63.218,63.326,23935.0
2017-12-05 15:15:00,70.36,70.37,70.27,70.34,23327.0,63.317,63.326,63.236,63.299,23327.0
2017-12-05 15:20:00,70.34,70.39,70.28,70.38,27255.0,63.299,63.344,63.245,63.335,27255.0
2017-12-05 15:25:00,70.38,70.51,70.37,70.41,54967.0,63.335,63.452,63.326,63.362,54967.0
2017-12-05 15:30:00,70.41,70.44,70.37,70.37,62516.0,63.362,63.389,63.326,63.326,62516.0
2017-12-05 15:35:00,70.37,70.4,70.33,70.35,39189.0,63.326,63.353,63.29,63.308,39189.0
2017-12-05 15:40:00,70.34,70.42,70.3,70.42,63553.0,63.299,63.371,63.263,63.371,63553.0
2017-12-05 15:45:00,70.42,70.42,70.36,70.4,50959.0,63.371,63.371,63.317,63.353,50959.0
2017-12-05 15:50:00,70.41,70.45,70.31,70.45,83240.0,63.362,63.398,63.272,63.398,83240.0
2017-12-05 15:55:00,70.46,70.48,70.42,70.43,212681.0,63.407,63.425,63.371,63.38,212681.0
2017-12-06 09:30:00,70.16,70.34,69.94,70.07,72369.0,63.137,63.299,62.9391,63.0561,72369.0
2017-12-06 09:35:00,70.09,70.58,70.05,70.58,81400.0,63.0741,63.515,63.0381,63.515,81400.0
2017-12-06 09:40:00,70.57,70.82,70.41,70.77,25921.0,63.506,63.731,63.362,63.686,25921.0
2017-12-06 09:45:00,70.79,70.79,70.5,70.57,19707.0,63.704,63.704,63.443,63.506,19707.0
2017-12-06 09:50:00,70.57,70.88,70.55,70.77,29155.0,63.506,63.785,63.488,63.686,29155.0
2017-12-06 09:55:00,70.79,70.9,70.76,70.82,21615.0,63.704,63.803,63.677,63.731,21615.0
2017-12-06 10:00:00,70.84,70.96,70.78,70.82,40059.0,63.749,63.857,63.695,63.731,40059.0
2017-12-06 10:05:00,70.82,70.95,70.8,70.84,53462.0,63.731,63.848,63.713,63.749,53462.0
2017-12-06 10:10:00,70.85,70.87,70.75,70.81,27866.0,63.758,63.776,63.668,63.722,27866.0
2017-12-06 10:15:00,70.81,70.92,70.81,70.87,24051.0,63.722,63.821,63.722,63.776,24051.0
2017-12-06 10:20:00,70.87,70.87,70.71,70.71,20421.0,63.776,63.776,63.632,63.632,20421.0
2017-12-06 10:25:00,70.71,70.72,70.53,70.6,24314.0,63.632,63.641,63.47,63.533,24314.0
2017-12-06 10:30:00,70.61,70.64,70.47,70.47,79747.0,63.542,63.569,63.416,63.416,79747.0
2017-12-06 10:35:00,70.48,70.52,70.37,70.4,22147.0,63.425,63.461,63.326,63.353,22147.0
2017-12-06 10:40:00,70.39,70.49,70.36,70.36,23994.0,63.344,63.434,63.317,63.317,23994.0
2017-12-06 10:45:00,70.36,70.48,70.35,70.37,27626.0,63.317,63.425,63.308,63.326,27626.0
2017-12-06 10:50:00,70.37,70.48,70.37,70.43,26114.0,63.326,63.425,63.326,63.38,26114.0
2017-12-06 10:55:00,70.45,70.55,70.37,70.53,33621.0,63.398,63.488,63.326,63.47,33621.0
2017-12-06 11:00:00,70.55,70.63,70.51,70.59,19835.0,63.488,63.56,63.452,63.524,19835.0
2017-12-06 11:05:00,70.59,70.63,70.54,70.62,26616.0,63.524,63.56,63.479,63.551,26616.0
2017-12-06 11:10:00,70.62,70.76,70.61,70.75,31322.0,63.551,63.677,63.542,63.668,31322.0
2017-12-06 11:15:00,70.75,70.78,70.64,70.7,25829.0,63.668,63.695,63.569,63.623,25829.0
2017-12-06 11:20:00,70.69,70.83,70.67,70.77,30273.0,63.614,63.74,63.596,63.686,30273.0
2017-12-06 11:25:00,70.77,70.79,70.64,70.66,47356.0,63.686,63.704,63.569,63.587,47356.0
2017-12-06 11:30:00,70.67,70.67,70.47,70.55,41324.0,63.596,63.596,63.416,63.488,41324.0
2017-12-06 11:35:00,70.56,70.66,70.55,70.63,22414.0,63.497,63.587,63.488,63.56,22414.0
2017-12-06 11:40:00,70.62,70.65,70.62,70.63,19740.0,63.551,63.578,63.551,63.56,19740.0
2017-12-06 11:45:00,70.63,70.66,70.59,70.6,22561.0,63.56,63.587,63.524,63.533,22561.0
2017-12-06 11:50:00,70.59,70.65,70.59,70.65,22423.0,63.524,63.578,63.524,63.578,22423.0
2017-12-06 11:55:00,70.65,70.65,70.56,70.61,24498.0,63.578,63.578,63.497,63.542,24498.0
2017-12-06 12:00:00,70.6,70.64,70.54,70.57,19825.0,63.533,63.569,63.479,63.506,19825.0
2017-12-06 12:05:00,70.57,70.57,70.53,70.55,16357.0,63.506,63.506,63.47,63.488,16357.0
2017-12-06 12:10:00,70.55,70.59,70.54,70.55,17711.0,63.488,63.524,63.479,63.488,17711.0
2017-12-06 12:15:00,70.55,70.56,70.46,70.46,26420.0,63.488,63.497,63.407,63.407,26420.0
2017-12-06 12:20:00,70.45,70.46,70.39,70.41,17700.0,63.398,63.407,63.344,63.362,17700.0
2017-12-06 12:25:00,70.39,70.46,70.36,70.37,20339.0,63.344,63.407,63.317,63.326,20339.0
2017-12-06 12:30:00,70.37,70.45,70.36,70.45,18788.0,63.326,63.398,63.317,63.398,18788.0
2017-12-06 12:35:00,70.44,70.48,70.41,70.43,18604.0,63.389,63.425,63.362,63.38,18604.0
2017-12-06 12:40:00,70.43,70.5,70.43,70.49,18124.0,63.38,63.443,63.38,63.434,18124.0
2017-12-06 12:45:00,70.49,70.54,70.45,70.54,18900.0,63.434,63.479,63.398,63.479,18900.0
2017-12-06 12:50:00,70.55,70.57,70.5,70.56,20315.0,63.488,63.506,63.443,63.497,20315.0
2017-12-06 12:55:00,70.57,70.57,70.5,70.54,23668.0,63.506,63.506,63.443,63.479,23668.0
2017-12-06 13:00:00,70.53,70.54,70.47,70.47,14003.0,63.47,63.479,63.416,63.416,14003.0
2017-12-06 13:05:00,70.47,70.48,70.38,70.41,31042.0,63.416,63.425,63.335,63.362,31042.0
2017-12-06 13:10:00,70.42,70.44,70.37,70.38,25236.0,63.371,63.389,63.326,63.335,25236.0
2017-12-06 13:15:00,70.39,70.48,70.39,70.45,23717.0,63.344,63.425,63.344,63.398,23717.0
2017-12-06 13:20:00,70.44,70.48,70.43,70.46,15109.0,63.389,63.425,63.38,63.407,15109.0
2017-12-06 13:25:00,70.47,70.49,70.42,70.46,48614.0,63.416,63.434,63.371,63.407,48614.0
2017-12-06 13:30:00,70.45,70.63,70.45,70.63,55883.0,63.398,63.56,63.398,63.56,55883.0
2017-12-06 13:35:00,70.63,70.67,70.59,70.65,39041.0,63.56,63.596,63.524,63.578,39041.0
2017-12-06 13:40:00,70.65,70.68,70.63,70.64,24169.0,63.578,63.605,63.56,63.569,24169.0
2017-12-06 13:45:00,70.66,70.69,70.65,70.67,25078.0,63.587,63.614,63.578,63.596,25078.0
2017-12-06 13:50:00,70.67,70.79,70.66,70.76,40354.0,63.596,63.704,63.587,63.677,40354.0
2017-12-06 13:55:00,70.76,70.81,70.71,70.77,21853.0,63.677,63.722,63.632,63.686,21853.0
2017-12-06 14:00:00,70.78,70.89,70.78,70.84,25734.0,63.695,63.794,63.695,63.749,25734.0
2017-12-06 14:05:00,70.84,70.88,70.8,70.81,21251.0,63.749,63.785,63.713,63.722,21251.0
2017-12-06 14:10:00,70.81,70.88,70.8,70.82,29486.0,63.722,63.785,63.713,63.731,29486.0
2017-12-06 14:15:00,70.83,70.89,70.8,70.89,20248.0,63.74,63.794,63.713,63.794,20248.0
2017-12-06 14:20:00,70.89,70.94,70.81,70.92,41899.0,63.794,63.839,63.722,63.821,41899.0
2017-12-06 14:25:00,70.91,70.93,70.81,70.81,22909.0,63.812,63.83,63.722,63.722,22909.0
2017-12-06 14:30:00,70.81,70.87,70.8,70.83,19167.0,63.722,63.776,63.713,63.74,19167.0
2017-12-06 14:35:00,70.83,70.9,70.8,70.81,21769.0,63.74,63.803,63.713,63.722,21769.0
2017-12-06 14:40:00,70.81,70.85,70.81,70.84,29957.0,63.722,63.758,63.722,63.749,29957.0
2017-12-06 14:45:00,70.84,70.86,70.8,70.85,29171.0,63.749,63.767,63.713,63.758,29171.0
2017-12-06 14:50:00,70.86,70.93,70.83,70.89,21232.0,63.767,63.83,63.74,63.794,21232.0
2017-12-06 14:55:00,70.88,70.92,70.84,70.89,32702.0,63.785,63.821,63.749,63.794,32702.0
2017-12-06 15:00:00,70.89,70.95,70.88,70.95,36226.0,63.794,63.848,63.785,63.848,36226.0
2017-12-06 15:05:00,70.94,71.05,70.93,71.0,291213.0,63.839,63.938,63.83,63.893,291213.0
2017-12-06 15:10:00,71.0,71.05,70.99,71.04,33119.0,63.893,63.938,63.884,63.929,33119.0
2017-12-06 15:15:00,71.04,71.04,70.92,70.94,41418.0,63.929,63.929,63.821,63.839,41418.0
2017-12-06 15:20:00,70.95,71.07,70.93,71.05,52144.0,63.848,63.956,63.83,63.938,52144.0
2017-12-06 15:25:00,71.04,71.04,70.97,71.04,53636.0,63.929,63.929,63.866,63.929,53636.0
2017-12-06 15:30:00,71.03,71.08,71.01,71.03,51038.0,63.92,63.965,63.902,63.92,51038.0
2017-12-06 15:35:00,71.03,71.18,71.02,71.11,87794.0,63.92,64.0549,63.911,63.992,87794.0
2017-12-06 15:40:00,71.11,71.19,71.04,71.13,108982.0,63.992,64.0639,63.929,64.01,108982.0
2017-12-06 15:45:00,71.14,71.28,71.13,71.17,593501.0,64.019,64.1449,64.01,64.0459,593501.0
2017-12-06 15:50:00,71.17,71.37,71.08,71.31,225298.0,64.0459,64.2259,63.965,64.1719,225298.0
2017-12-06 15:55:00,71.31,71.62,71.3,71.5,533878.0,64.1719,64.4509,64.1629,64.3429,533878.0
2017-12-07 09:30:00,71.36,71.72,70.01,71.61,256113.0,64.2169,64.5409,63.0021,64.4419,256113.0
2017-12-07 09:35:00,71.62,71.66,71.29,71.43,58172.0,64.4509,64.4869,64.1539,64.2799,58172.0
2017-12-07 09:40:00,71.45,71.57,71.39,71.53,584615.0,64.2979,64.4059,64.2439,64.3699,584615.0
2017-12-07 09:45:00,71.5,71.54,71.41,71.54,179868.0,64.3429,64.3789,64.2619,64.3789,179868.0
2017-12-07 09:50:00,71.53,71.79,71.4,71.4,75986.0,64.3699,64.6039,64.2529,64.2529,75986.0
2017-12-07 09:55:00,71.42,71.55,71.38,71.51,22855.0,64.2709,64.3879,64.2349,64.3519,22855.0
2017-12-07 10:00:00,71.5,71.59,71.41,71.54,19805.0,64.3429,64.4239,64.2619,64.3789,19805.0
2017-12-07 10:05:00,71.53,71.6,71.44,71.49,33929.0,64.3699,64.4329,64.2889,64.3339,33929.0
2017-12-07 10:10:00,71.47,71.63,71.47,71.54,26099.0,64.3159,64.4599,64.3159,64.3789,26099.0
2017-12-07 10:15:00,71.54,71.62,71.49,71.51,18378.0,64.3789,64.4509,64.3339,64.3519,18378.0
2017-12-07 10:20:00,71.5,71.6,71.5,71.57,41674.0,64.3429,64.4329,64.3429,64.4059,41674.0
2017-12-07 10:25:00,71.55,71.57,71.5,71.53,11125.0,64.3879,64.4059,64.3429,64.3699,11125.0
2017-12-07 10:30:00,71.53,71.69,71.51,71.65,21700.0,64.3699,64.5139,64.3519,64.4779,21700.0
2017-12-07 10:35:00,71.66,71.75,71.65,71.69,82266.0,64.4869,64.5679,64.4779,64.5139,82266.0
2017-12-07 10:40:00,71.69,71.71,71.65,71.66,13230.0,64.5139,64.5319,64.4779,64.4869,13230.0
2017-12-07 10:45:00,71.65,71.67,71.5,71.51,66437.0,64.4779,64.4959,64.3429,64.3519,66437.0
2017-12-07 10:50:00,71.5,71.53,71.42,71.44,20517.0,64.3429,64.3699,64.2709,64.2889,20517.0
2017-12-07 10:55:00,71.43,71.49,71.43,71.48,15207.0,64.2799,64.3339,64.2799,64.3249,15207.0
2017-12-07 11:00:00,71.48,71.48,71.32,71.32,13432.0,64.3249,64.3249,64.1809,64.1809,13432.0
2017-12-07 11:05:00,71.34,71.35,71.17,71.2,363010.0,64.1989,64.2079,64.0459,64.0729,363010.0
2017-12-07 11:10:00,71.2,71.25,71.13,71.16,24490.0,64.0729,64.1179,64.01,64.0369,24490.0
2017-12-07 11:15:00,71.14,71.15,71.08,71.13,15275.0,64.019,64.0279,63.965,64.01,15275.0
2017-12-07 11:20:00,71.13,71.21,71.11,71.15,27818.0,64.01,64.0819,63.992,64.0279,27818.0
2017-12-07 11:25:00,71.17,71.2,71.13,71.19,21822.0,64.0459,64.0729,64.01,64.0639,21822.0
2017-12-07 11:30:00,71.19,71.4,71.19,71.38,31087.0,64.0639,64.2529,64.0639,64.2349,31087.0
2017-12-07 11:35:00,71.37,71.39,71.21,71.23,33350.0,64.2259,64.2439,64.0819,64.0999,33350.0
2017-12-07 11:40:00,71.23,71.24,71.2,71.24,15187.0,64.0999,64.1089,64.0729,64.1089,15187.0
2017-12-07 11:45:00,71.24,71.36,71.24,71.27,38446.0,64.1089,64.2169,64.1089,64.1359,38446.0
2017-12-07 11:50:00,71.26,71.38,71.26,71.37,21185.0,64.1269,64.2349,64.1269,64.2259,21185.0
2017-12-07 11:55:00,71.37,71.46,71.33,71.34,26676.0,64.2259,64.3069,64.1899,64.1989,26676.0
2017-12-07 12:00:00,71.33,71.35,71.29,71.35,27415.0,64.1899,64.2079,64.1539,64.2079,27415.0
2017-12-07 12:05:00,71.34,71.38,71.29,71.33,21294.0,64.1989,64.2349,64.1539,64.1899,21294.0
2017-12-07 12:10:00,71.34,71.4,71.31,71.39,29324.0,64.1989,64.2529,64.1719,64.2439,29324.0
2017-12-07 12:15:00,71.38,71.39,71.32,71.38,20210.0,64.2349,64.2439,64.1809,64.2349,20210.0
2017-12-07 12:20:00,71.38,71.42,71.35,71.37,32875.0,64.2349,64.2709,64.2079,64.2259,32875.0
2017-12-07 12:25:00,71.39,71.47,71.36,71.43,13609.0,64.2439,64.3159,64.2169,64.2799,13609.0
2017-12-07 12:30:00,71.44,71.56,71.43,71.56,13504.0,64.2889,64.3969,64.2799,64.3969,13504.0
2017-12-07 12:35:00,71.58,71.59,71.51,71.53,7486.0,64.4149,64.4239,64.3519,64.3699,7486.0
2017-12-07 12:40:00,71.53,71.54,71.46,71.46,12722.0,64.3699,64.3789,64.3069,64.3069,12722.0
2017-12-07 12:45:00,71.46,71.49,71.44,71.48,14777.0,64.3069,64.3339,64.2889,64.3249,14777.0
2017-12-07 12:50:00,71.48,71.49,71.4,71.43,13849.0,64.3249,64.3339,64.2529,64.2799,13849.0
2017-12-07 12:55:00,71.44,71.48,71.4,71.47,12219.0,64.2889,64.3249,64.2529,64.3159,12219.0
2017-12-07 13:00:00,71.47,71.5,71.39,71.41,17843.0,64.3159,64.3429,64.2439,64.2619,17843.0
2017-12-07 13:05:00,71.43,71.51,71.42,71.51,17562.0,64.2799,64.3519,64.2709,64.3519,17562.0
2017-12-07 13:10:00,71.5,71.5,71.39,71.39,13711.0,64.3429,64.3429,64.2439,64.2439,13711.0
2017-12-07 13:15:00,71.39,71.44,71.38,71.43,11691.0,64.2439,64.2889,64.2349,64.2799,11691.0
2017-12-07 13:20:00,71.42,71.46,71.39,71.45,23289.0,64.2709,64.3069,64.2439,64.2979,23289.0
2017-12-07 13:25:00,71.43,71.5,71.42,71.45,14895.0,64.2799,64.3429,64.2709,64.2979,14895.0
2017-12-07 13:30:00,71.45,71.49,71.44,71.47,9316.0,64.2979,64.3339,64.2889,64.3159,9316.0
2017-12-07 13:35:00,71.45,71.51,71.45,71.5,24572.0,64.2979,64.3519,64.2979,64.3429,24572.0
2017-12-07 13:40:00,71.49,71.49,71.41,71.44,21852.0,64.3339,64.3339,64.2619,64.2889,21852.0
2017-12-07 13:45:00,71.43,71.44,71.31,71.33,19802.0,64.2799,64.2889,64.1719,64.1899,19802.0
2017-12-07 13:50:00,71.33,71.33,71.25,71.3,23792.0,64.1899,64.1899,64.1179,64.1629,23792.0
2017-12-07 13:55:00,71.28,71.37,71.28,71.37,22076.0,64.1449,64.2259,64.1449,64.2259,22076.0
2017-12-07 14:00:00,71.37,71.41,71.35,71.4,19819.0,64.2259,64.2619,64.2079,64.2529,19819.0
2017-12-07 14:05:00,71.39,71.41,71.36,71.39,61519.0,64.2439,64.2619,64.2169,64.2439,61519.0
2017-12-07 14:10:00,71.39,71.39,71.32,71.37,24514.0,64.2439,64.2439,64.1809,64.2259,24514.0
2017-12-07 14:15:00,71.37,71.42,71.36,71.4,22646.0,64.2259,64.2709,64.2169,64.2529,22646.0
2017-12-07 14:20:00,71.4,71.4,71.3,71.37,34767.0,64.2529,64.2529,64.1629,64.2259,34767.0
2017-12-07 14:25:00,71.37,71.39,71.31,71.32,45033.0,64.2259,64.2439,64.1719,64.1809,45033.0
2017-12-07 14:30:00,71.32,71.34,71.28,71.33,37312.0,64.1809,64.1989,64.1449,64.1899,37312.0
2017-12-07 14:35:00,71.33,71.37,71.23,71.28,21946.0,64.1899,64.2259,64.0999,64.1449,21946.0
2017-12-07 14:40:00,71.28,71.28,71.19,71.27,35305.0,64.1449,64.1449,64.0639,64.1359,35305.0
2017-12-07 14:45:00,71.26,71.33,71.22,71.31,34168.0,64.1269,64.1899,64.0909,64.1719,34168.0
2017-12-07 14:50:00,71.32,71.36,71.32,71.35,13924.0,64.1809,64.2169,64.1809,64.2079,13924.0
2017-12-07 14:55:00,71.35,71.38,71.33,71.37,21300.0,64.2079,64.2349,64.1899,64.2259,21300.0
2017-12-07 15:00:00,71.38,71.41,71.34,71.41,14975.0,64.2349,64.2619,64.1989,64.2619,14975.0
2017-12-07 15:05:00,71.41,71.41,71.36,71.38,19406.0,64.2619,64.2619,64.2169,64.2349,19406.0
2017-12-07 15:10:00,71.37,71.39,71.35,71.38,30125.0,64.2259,64.2439,64.2079,64.2349,30125.0
2017-12-07 15:15:00,71.38,71.41,71.37,71.39,24416.0,64.2349,64.2619,64.2259,64.2439,24416.0
2017-12-07 15:20:00,71.39,71.45,71.37,71.43,42569.0,64.2439,64.2979,64.2259,64.2799,42569.0
2017-12-07 15:25:00,71.42,71.47,71.39,71.47,84215.0,64.2709,64.3159,64.2439,64.3159,84215.0
2017-12-07 15:30:00,71.47,71.56,71.47,71.53,44583.0,64.3159,64.3969,64.3159,64.3699,44583.0
2017-12-07 15:35:00,71.53,71.55,71.5,71.51,27408.0,64.3699,64.3879,64.3429,64.3519,27408.0
2017-12-07 15:40:00,71.52,71.55,71.49,71.52,43595.0,64.3609,64.3879,64.3339,64.3609,43595.0
2017-12-07 15:45:00,71.52,71.57,71.51,71.53,70629.0,64.3609,64.4059,64.3519,64.3699,70629.0
2017-12-07 15:50:00,71.52,71.74,71.5,71.69,236476.0,64.3609,64.5589,64.3429,64.5139,236476.0
2017-12-07 15:55:00,71.7,71.75,71.56,71.62,234744.0,64.5229,64.5679,64.3969,64.4509,234744.0
2017-12-08 09:30:00,72.29,72.83,71.93,72.17,56722.0,65.0538,65.5398,64.7299,64.9458,56722.0
2017-12-08 09:35:00,72.11,72.11,71.7,71.76,21614.0,64.8919,64.8919,64.5229,64.5769,21614.0
2017-12-08 09:40:00,71.75,72.03,71.71,72.0,10935.0,64.5679,64.8199,64.5319,64.7929,10935.0
2017-12-08 09:45:00,71.96,72.02,71.85,72.0,15805.0,64.7569,64.8109,64.6579,64.7929,15805.0
2017-12-08 09:50:00,71.98,71.99,71.85,71.93,8680.0,64.7749,64.7839,64.6579,64.7299,8680.0
2017-12-08 09:55:00,71.96,72.01,71.86,71.98,15026.0,64.7569,64.8019,64.6669,64.7749,15026.0
2017-12-08 10:00:00,72.02,72.06,71.7,71.82,17916.0,64.8109,64.8469,64.5229,64.6309,17916.0
2017-12-08 10:05:00,71.82,71.86,71.62,71.64,15994.0,64.6309,64.6669,64.4509,64.4689,15994.0
2017-12-08 10:10:00,71.61,71.78,71.58,71.76,13864.0,64.4419,64.5949,64.4149,64.5769,13864.0
2017-12-08 10:15:00,71.79,71.8,71.63,71.76,26430.0,64.6039,64.6129,64.4599,64.5769,26430.0
2017-12-08 10:20:00,71.78,71.8,71.7,71.75,13081.0,64.5949,64.6129,64.5229,64.5679,13081.0
2017-12-08 10:25:00,71.74,71.87,71.73,71.83,9207.0,64.5589,64.6759,64.5499,64.6399,9207.0
2017-12-08 10:30:00,71.85,71.85,71.74,71.75,22385.0,64.6579,64.6579,64.5589,64.5679,22385.0
2017-12-08 10:35:00,71.75,71.8,71.61,71.64,37757.0,64.5679,64.6129,64.4419,64.4689,37757.0
2017-12-08 10:40:00,71.62,71.75,71.57,71.75,17519.0,64.4509,64.5679,64.4059,64.5679,17519.0
2017-12-08 10:45:00,71.76,71.83,71.67,71.8,25573.0,64.5769,64.6399,64.4959,64.6129,25573.0
2017-12-08 10:50:00,71.78,71.79,71.68,71.75,13013.0,64.5949,64.6039,64.5049,64.5679,13013.0
2017-12-08 10:55:00,71.76,71.86,71.76,71.79,7887.0,64.5769,64.6669,64.5769,64.6039,7887.0
2017-12-08 11:00:00,71.8,71.98,71.79,71.98,8437.0,64.6129,64.7749,64.6039,64.7749,8437.0
2017-12-08 11:05:00,71.98,72.06,71.92,71.92,174065.0,64.7749,64.8469,64.7209,64.7209,174065.0
2017-12-08 11:10:00,71.91,71.93,71.83,71.9,11962.0,64.7119,64.7299,64.6399,64.7029,11962.0
2017-12-08 11:15:00,71.91,72.01,71.87,71.95,11147.0,64.7119,64.8019,64.6759,64.7479,11147.0
2017-12-08 11:20:00,71.95,71.97,71.9,71.91,11606.0,64.7479,64.7659,64.7029,64.7119,11606.0
2017-12-08 11:25:00,71.91,71.94,71.85,71.89,18538.0,64.7119,64.7389,64.6579,64.6939,18538.0
2017-12-08 11:30:00,71.87,71.95,71.87,71.89,8698.0,64.6759,64.7479,64.6759,64.6939,8698.0
2017-12-08 11:35:00,71.86,72.02,71.85,72.0,13779.0,64.6669,64.8109,64.6579,64.7929,13779.0
2017-12-08 11:40:00,71.99,72.08,71.96,72.08,21248.0,64.7839,64.8649,64.7569,64.8649,21248.0
2017-12-08 11:45:00,72.08,72.13,72.06,72.09,16762.0,64.8649,64.9099,64.8469,64.8739,16762.0
2017-12-08 11:50:00,72.08,72.08,71.98,72.04,14689.0,64.8649,64.8649,64.7749,64.8289,14689.0
2017-12-08 11:55:00,72.04,72.08,71.96,72.02,16057.0,64.8289,64.8649,64.7569,64.8109,16057.0
2017-12-08 12:00:00,72.0,72.02,71.96,71.97,7827.0,64.7929,64.8109,64.7569,64.7659,7827.0
2017-12-08 12:05:00,71.98,72.15,71.98,72.03,72582.0,64.7749,64.9279,64.7749,64.8199,72582.0
2017-12-08 12:10:00,72.03,72.13,72.0,72.13,21434.0,64.8199,64.9099,64.7929,64.9099,21434.0
2017-12-08 12:15:00,72.12,72.12,71.97,71.98,19868.0,64.9009,64.9009,64.7659,64.7749,19868.0
2017-12-08 12:20:00,71.98,72.06,71.94,71.99,31592.0,64.7749,64.8469,64.7389,64.7839,31592.0
2017-12-08 12:25:00,71.97,72.02,71.97,72.0,12644.0,64.7659,64.8109,64.7659,64.7929,12644.0
2017-12-08 12:30:00,71.97,71.98,71.93,71.93,6034.0,64.7659,64.7749,64.7299,64.7299,6034.0
2017-12-08 12:35:00,71.92,71.93,71.88,71.91,11400.0,64.7209,64.7299,64.6849,64.7119,11400.0
2017-12-08 12:40:00,71.91,71.98,71.9,71.97,6337.0,64.7119,64.7749,64.7029,64.7659,6337.0
2017-12-08 12:45:00,71.96,71.97,71.88,71.91,12109.0,64.7569,64.7659,64.6849,64.7119,12109.0
2017-12-08 12:50:00,71.91,71.91,71.84,71.9,7229.0,64.7119,64.7119,64.6489,64.7029,7229.0
2017-12-08 12:55:00,71.9,71.9,71.84,71.86,15248.0,64.7029,64.7029,64.6489,64.6669,15248.0
2017-12-08 13:00:00,71.87,71.91,71.85,71.91,9230.0,64.6759,64.7119,64.6579,64.7119,9230.0
2017-12-08 13:05:00,71.91,71.91,71.87,71.88,3999.0,64.7119,64.7119,64.6759,64.6849,3999.0
2017-12-08 13:10:00,71.88,71.91,71.85,71.85,6878.0,64.6849,64.7119,64.6579,64.6579,6878.0
2017-12-08 13:15:00,71.84,71.92,71.83,71.91,9972.0,64.6489,64.7209,64.6399,64.7119,9972.0
2017-12-08 13:20:00,71.92,71.92,71.86,71.89,6365.0,64.7209,64.7209,64.6669,64.6939,6365.0
2017-12-08 13:25:00,71.9,71.91,71.84,71.86,12828.0,64.7029,64.7119,64.6489,64.6669,12828.0
2017-12-08 13:30:00,71.86,71.9,71.84,71.88,5367.0,64.6669,64.7029,64.6489,64.6849,5367.0
2017-12-08 13:35:00,71.88,71.93,71.88,71.93,8233.0,64.6849,64.7299,64.6849,64.7299,8233.0
2017-12-08 13:40:00,71.93,71.94,71.89,71.91,10703.0,64.7299,64.7389,64.6939,64.7119,10703.0
2017-12-08 13:45:00,71.91,71.91,71.82,71.83,13585.0,64.7119,64.7119,64.6309,64.6399,13585.0
2017-12-08 13:50:00,71.83,71.86,71.82,71.84,8676.0,64.6399,64.6669,64.6309,64.6489,8676.0
2017-12-08 13:55:00,71.84,71.87,71.8,71.83,30975.0,64.6489,64.6759,64.6129,64.6399,30975.0
2017-12-08 14:00:00,71.82,71.85,71.81,71.81,13873.0,64.6309,64.6579,64.6219,64.6219,13873.0
2017-12-08 14:05:00,71.8,71.8,71.74,71.75,13955.0,64.6129,64.6129,64.5589,64.5679,13955.0
2017-12-08 14:10:00,71.75,71.76,71.74,71.74,6778.0,64.5679,64.5769,64.5589,64.5589,6778.0
2017-12-08 14:15:00,71.74,71.76,71.68,71.68,16828.0,64.5589,64.5769,64.5049,64.5049,16828.0
2017-12-08 14:20:00,71.67,71.68,71.57,71.57,16502.0,64.4959,64.5049,64.4059,64.4059,16502.0
2017-12-08 14:25:00,71.56,71.61,71.49,71.51,56246.0,64.3969,64.4419,64.3339,64.3519,56246.0
2017-12-08 14:30:00,71.51,71.66,71.51,71.66,36169.0,64.3519,64.4869,64.3519,64.4869,36169.0
2017-12-08 14:35:00,71.66,71.75,71.66,71.73,16752.0,64.4869,64.5679,64.4869,64.5499,16752.0
2017-12-08 14:40:00,71.74,71.77,71.72,71.73,19445.0,64.5589,64.5859,64.5409,64.5499,19445.0
2017-12-08 14:45:00,71.72,71.79,71.69,71.78,24464.0,64.5409,64.6039,64.5139,64.5949,24464.0
2017-12-08 14:50:00,71.8,71.86,71.8,71.82,14389.0,64.6129,64.6669,64.6129,64.6309,14389.0
2017-12-08 14:55:00,71.82,71.83,71.73,71.78,18229.0,64.6309,64.6399,64.5499,64.5949,18229.0
2017-12-08 15:00:00,71.78,71.82,71.78,71.79,6607.0,64.5949,64.6309,64.5949,64.6039,6607.0
2017-12-08 15:05:00,71.79,71.79,71.72,71.78,10684.0,64.6039,64.6039,64.5409,64.5949,10684.0
2017-12-08 15:10:00,71.78,71.85,71.77,71.84,34229.0,64.5949,64.6579,64.5859,64.6489,34229.0
2017-12-08 15:15:00,71.85,71.89,71.83,71.88,29833.0,64.6579,64.6939,64.6399,64.6849,29833.0
2017-12-08 15:20:00,71.88,71.92,71.88,71.92,26397.0,64.6849,64.7209,64.6849,64.7209,26397.0
2017-12-08 15:25:00,71.92,71.93,71.83,71.85,18718.0,64.7209,64.7299,64.6399,64.6579,18718.0
2017-12-08 15:30:00,71.86,71.86,71.77,71.77,15018.0,64.6669,64.6669,64.5859,64.5859,15018.0
2017-12-08 15:35:00,71.79,71.82,71.77,71.78,23330.0,64.6039,64.6309,64.5859,64.5949,23330.0
2017-12-08 15:40:00,71.77,71.78,71.73,71.76,21126.0,64.5859,64.5949,64.5499,64.5769,21126.0
2017-12-08 15:45:00,71.75,71.75,71.67,71.75,48940.0,64.5679,64.5679,64.4959,64.5679,48940.0
2017-12-08 15:50:00,71.75,71.82,71.72,71.73,81404.0,64.5679,64.6309,64.5409,64.5499,81404.0
2017-12-08 15:55:00,71.72,71.83,71.72,71.83,104007.0,64.5409,64.6399,64.5409,64.6399,104007.0
2017-12-11 09:30:00,71.65,72.04,71.57,71.93,66508.0,64.4779,64.8289,64.4059,64.7299,66508.0
2017-12-11 09:35:00,71.94,71.98,71.79,71.79,10632.0,64.7389,64.7749,64.6039,64.6039,10632.0
2017-12-11 09:40:00,71.79,71.81,71.72,71.74,23207.0,64.6039,64.6219,64.5409,64.5589,23207.0
2017-12-11 09:45:00,71.73,71.73,71.46,71.48,21213.0,64.5499,64.5499,64.3069,64.3249,21213.0
2017-12-11 09:50:00,71.46,71.69,71.46,71.64,23734.0,64.3069,64.5139,64.3069,64.4689,23734.0
2017-12-11 09:55:00,71.64,71.65,71.49,71.58,19542.0,64.4689,64.4779,64.3339,64.4149,19542.0
2017-12-11 10:00:00,71.61,71.65,71.56,71.63,26988.0,64.4419,64.4779,64.3969,64.4599,26988.0
2017-12-11 10:05:00,71.6,71.65,71.51,71.63,23638.0,64.4329,64.4779,64.3519,64.4599,23638.0
2017-12-11 10:10:00,71.66,71.78,71.63,71.67,15386.0,64.4869,64.5949,64.4599,64.4959,15386.0
2017-12-11 10:15:00,71.68,71.79,71.67,71.74,24486.0,64.5049,64.6039,64.4959,64.5589,24486.0
2017-12-11 10:20:00,71.73,71.75,71.67,71.72,19454.0,64.5499,64.5679,64.4959,64.5409,19454.0
2017-12-11 10:25:00,71.73,71.78,71.68,71.75,21815.0,64.5499,64.5949,64.5049,64.5679,21815.0
2017-12-11 10:30:00,71.75,71.86,71.75,71.85,19930.0,64.5679,64.6669,64.5679,64.6579,19930.0
2017-12-11 10:35:00,71.84,71.86,71.77,71.78,12700.0,64.6489,64.6669,64.5859,64.5949,12700.0
2017-12-11 10:40:00,71.79,71.82,71.69,71.72,12324.0,64.6039,64.6309,64.5139,64.5409,12324.0
2017-12-11 10:45:00,71.72,71.75,71.61,71.71,46635.0,64.5409,64.5679,64.4419,64.5319,46635.0
2017-12-11 10:50:00,71.7,71.75,71.69,71.71,12985.0,64.5229,64.5679,64.5139,64.5319,12985.0
2017-12-11 10:55:00,71.69,71.72,71.65,71.7,22591.0,64.5139,64.5409,64.4779,64.5229,22591.0
2017-12-11 11:00:00,71.71,71.75,71.62,71.66,17770.0,64.5319,64.5679,64.4509,64.4869,17770.0
2017-12-11 11:05:00,71.67,71.71,71.66,71.67,18926.0,64.4959,64.5319,64.4869,64.4959,18926.0
2017-12-11 11:10:00,71.66,71.7,71.63,71.64,10284.0,64.4869,64.5229,64.4599,64.4689,10284.0
2017-12-11 11:15:00,71.63,71.63,71.55,71.56,20682.0,64.4599,64.4599,64.3879,64.3969,20682.0
2017-12-11 11:20:00,71.56,71.65,71.56,71.58,65769.0,64.3969,64.4779,64.3969,64.4149,65769.0
2017-12-11 11:25:00,71.58,71.68,71.57,71.67,17307.0,64.4149,64.5049,64.4059,64.4959,17307.0
2017-12-11 11:30:00,71.68,71.72,71.63,71.64,10397.0,64.5049,64.5409,64.4599,64.4689,10397.0
2017-12-11 11:35:00,71.62,71.7,71.61,71.7,6184.0,64.4509,64.5229,64.4419,64.5229,6184.0
2017-12-11 11:40:00,71.69,71.73,71.66,71.67,10306.0,64.5139,64.5499,64.4869,64.4959,10306.0
2017-12-11 11:45:00,71.66,71.72,71.66,71.71,12606.0,64.4869,64.5409,64.4869,64.5319,12606.0
2017-12-11 11:50:00,71.7,71.72,71.69,71.69,9469.0,64.5229,64.5409,64.5139,64.5139,9469.0
2017-12-11 11:55:00,71.7,71.71,71.65,71.67,18582.0,64.5229,64.5319,64.4779,64.4959,18582.0
2017-12-11 12:00:00,71.67,71.69,71.66,71.66,4719.0,64.4959,64.5139,64.4869,64.4869,4719.0
2017-12-11 12:05:00,71.66,71.77,71.66,71.76,7994.0,64.4869,64.5859,64.4869,64.5769,7994.0
2017-12-11 12:10:00,71.75,71.76,71.71,71.73,4780.0,64.5679,64.5769,64.5319,64.5499,4780.0
2017-12-11 12:15:00,71.73,71.77,71.73,71.74,7685.0,64.5499,64.5859,64.5499,64.5589,7685.0
2017-12-11 12:20:00,71.73,71.77,71.71,71.77,6597.0,64.5499,64.5859,64.5319,64.5859,6597.0
2017-12-11 12:25:00,71.77,71.79,71.75,71.77,8129.0,64.5859,64.6039,64.5679,64.5859,8129.0
2017-12-11 12:30:00,71.77,71.78,71.74,71.77,12050.0,64.5859,64.5949,64.5589,64.5859,12050.0
2017-12-11 12:35:00,71.77,71.77,71.71,71.71,12880.0,64.5859,64.5859,64.5319,64.5319,12880.0
2017-12-11 12:40:00,71.71,71.74,71.69,71.7,7700.0,64.5319,64.5589,64.5139,64.5229,7700.0
2017-12-11 12:45:00,71.7,71.71,71.61,71.61,16540.0,64.5229,64.5319,64.4419,64.4419,16540.0
2017-12-11 12:50:00,71.6,71.62,71.57,71.57,12323.0,64.4329,64.4509,64.4059,64.4059,12323.0
2017-12-11 12:55:00,71.55,71.59,71.53,71.58,8434.0,64.3879,64.4239,64.3699,64.4149,8434.0
2017-12-11 13:00:00,71.58,71.58,71.55,71.57,10223.0,64.4149,64.4149,64.3879,64.4059,10223.0
2017-12-11 13:05:00,71.57,71.59,71.47,71.52,41158.0,64.4059,64.4239,64.3159,64.3609,41158.0
2017-12-11 13:10:00,71.53,71.54,71.48,71.48,17278.0,64.3699,64.3789,64.3249,64.3249,17278.0
2017-12-11 13:15:00,71.48,71.49,71.4,71.44,13094.0,64.3249,64.3339,64.2529,64.2889,13094.0
2017-12-11 13:20:00,71.44,71.44,71.38,71.4,11205.0,64.2889,64.2889,64.2349,64.2529,11205.0
2017-12-11 13:25:00,71.41,71.43,71.33,71.38,48023.0,64.2619,64.2799,64.1899,64.2349,48023.0
2017-12-11 13:30:00,71.38,71.41,71.38,71.39,11168.0,64.2349,64.2619,64.2349,64.2439,11168.0
2017-12-11 13:35:00,71.39,71.41,71.34,71.34,18905.0,64.2439,64.2619,64.1989,64.1989,18905.0
2017-12-11 13:40:00,71.35,71.37,71.33,71.36,19826.0,64.2079,64.2259,64.1899,64.2169,19826.0
2017-12-11 13:45:00,71.37,71.37,71.27,71.27,17902.0,64.2259,64.2259,64.1359,64.1359,17902.0
2017-12-11 13:50:00,71.27,71.32,71.25,71.3,29825.0,64.1359,64.1809,64.1179,64.1629,29825.0
2017-12-11 13:55:00,71.31,71.34,71.28,71.3,11224.0,64.1719,64.1989,64.1449,64.1629,11224.0
2017-12-11 14:00:00,71.31,71.37,71.3,71.35,18784.0,64.1719,64.2259,64.1629,64.2079,18784.0
2017-12-11 14:05:00,71.34,71.4,71.31,71.38,14444.0,64.1989,64.2529,64.1719,64.2349,14444.0
2017-12-11 14:10:00,71.4,71.41,71.36,71.36,18265.0,64.2529,64.2619,64.2169,64.2169,18265.0
2017-12-11 14:15:00,71.37,71.38,71.33,71.34,16721.0,64.2259,64.2349,64.1899,64.1989,16721.0
2017-12-11 14:20:00,71.35,71.38,71.33,71.38,17302.0,64.2079,64.2349,64.1899,64.2349,17302.0
2017-12-11 14:25:00,71.36,71.37,71.33,71.33,13739.0,64.2169,64.2259,64.1899,64.1899,13739.0
2017-12-11 14:30:00,71.33,71.37,71.33,71.34,16658.0,64.1899,64.2259,64.1899,64.1989,16658.0
2017-12-11 14:35:00,71.35,71.36,71.32,71.35,10836.0,64.2079,64.2169,64.1809,64.2079,10836.0
2017-12-11 14:40:00,71.35,71.36,71.34,71.35,18494.0,64.2079,64.2169,64.1989,64.2079,18494.0
2017-12-11 14:45:00,71.34,71.36,71.33,71.33,9545.0,64.1989,64.2169,64.1899,64.1899,9545.0
2017-12-11 14:50:00,71.33,71.35,71.31,71.33,11410.0,64.1899,64.2079,64.1719,64.1899,11410.0
2017-12-11 14:55:00,71.33,71.35,71.29,71.35,38169.0,64.1899,64.2079,64.1539,64.2079,38169.0
2017-12-11 15:00:00,71.36,71.4,71.34,71.39,14330.0,64.2169,64.2529,64.1989,64.2439,14330.0
2017-12-11 15:05:00,71.39,71.43,71.36,71.42,13167.0,64.2439,64.2799,64.2169,64.2709,13167.0
2017-12-11 15:10:00,71.4,71.48,71.38,71.47,14487.0,64.2529,64.3249,64.2349,64.3159,14487.0
2017-12-11 15:15:00,71.48,71.48,71.44,71.45,17747.0,64.3249,64.3249,64.2889,64.2979,17747.0
2017-12-11 15:20:00,71.45,71.52,71.44,71.51,28571.0,64.2979,64.3609,64.2889,64.3519,28571.0
2017-12-11 15:25:00,71.52,71.52,71.44,71.45,27324.0,64.3609,64.3609,64.2889,64.2979,27324.0
2017-12-11 15:30:00,71.45,71.48,71.4,71.44,31244.0,64.2979,64.3249,64.2529,64.2889,31244.0
2017-12-11 15:35:00,71.44,71.45,71.38,71.4,36078.0,64.2889,64.2979,64.2349,64.2529,36078.0
2017-12-11 15:40:00,71.42,71.44,71.37,71.44,33314.0,64.2709,64.2889,64.2259,64.2889,33314.0
2017-12-11 15:45:00,71.44,71.52,71.43,71.52,46221.0,64.2889,64.3609,64.2799,64.3609,46221.0
2017-12-11 15:50:00,71.52,71.58,71.48,71.56,81254.0,64.3609,64.4149,64.3249,64.3969,81254.0
2017-12-11 15:55:00,71.56,71.6,71.55,71.56,135968.0,64.3969,64.4329,64.3879,64.3969,135968.0
2017-12-12 09:30:00,71.49,72.0,71.32,71.32,64384.0,64.3339,64.7929,64.1809,64.1809,64384.0
2017-12-12 09:35:00,71.38,71.45,71.04,71.1,59300.0,64.2349,64.2979,63.929,63.983,59300.0
2017-12-12 09:40:00,71.08,71.17,71.03,71.12,27453.0,63.965,64.0459,63.92,64.001,27453.0
2017-12-12 09:45:00,71.12,71.19,71.01,71.06,23721.0,64.001,64.0639,63.902,63.947,23721.0
2017-12-12 09:50:00,71.02,71.14,70.94,71.08,45440.0,63.911,64.019,63.839,63.965,45440.0
2017-12-12 09:55:00,71.08,71.31,71.0,71.28,23688.0,63.965,64.1719,63.893,64.1449,23688.0
2017-12-12 10:00:00,71.3,71.47,71.27,71.34,22872.0,64.1629,64.3159,64.1359,64.1989,22872.0
2017-12-12 10:05:00,71.32,71.38,71.26,71.34,41766.0,64.1809,64.2349,64.1269,64.1989,41766.0
2017-12-12 10:10:00,71.34,71.44,71.26,71.44,14275.0,64.1989,64.2889,64.1269,64.2889,14275.0
2017-12-12 10:15:00,71.45,71.5,71.35,71.49,36304.0,64.2979,64.3429,64.2079,64.3339,36304.0
2017-12-12 10:20:00,71.47,71.48,71.38,71.42,30592.0,64.3159,64.3249,64.2349,64.2709,30592.0
2017-12-12 10:25:00,71.44,71.54,71.44,71.54,9141.0,64.2889,64.3789,64.2889,64.3789,9141.0
2017-12-12 10:30:00,71.52,71.53,71.36,71.43,21641.0,64.3609,64.3699,64.2169,64.2799,21641.0
2017-12-12 10:35:00,71.45,71.65,71.44,71.57,14701.0,64.2979,64.4779,64.2889,64.4059,14701.0
2017-12-12 10:40:00,71.59,71.66,71.59,71.63,6339.0,64.4239,64.4869,64.4239,64.4599,6339.0
2017-12-12 10:45:00,71.65,71.67,71.6,71.62,11710.0,64.4779,64.4959,64.4329,64.4509,11710.0
2017-12-12 10:50:00,71.63,71.82,71.62,71.76,48075.0,64.4599,64.6309,64.4509,64.5769,48075.0
2017-12-12 10:55:00,71.75,71.82,71.71,71.74,45841.0,64.5679,64.6309,64.5319,64.5589,45841.0
2017-12-12 11:00:00,71.77,71.78,71.7,71.72,6041.0,64.5859,64.5949,64.5229,64.5409,6041.0
2017-12-12 11:05:00,71.72,71.85,71.72,71.77,17290.0,64.5409,64.6579,64.5409,64.5859,17290.0
2017-12-12 11:10:00,71.78,71.84,71.77,71.84,12445.0,64.5949,64.6489,64.5859,64.6489,12445.0
2017-12-12 11:15:00,71.86,71.88,71.81,71.82,5164.0,64.6669,64.6849,64.6219,64.6309,5164.0
2017-12-12 11:20:00,71.82,71.89,71.81,71.81,30746.0,64.6309,64.6939,64.6219,64.6219,30746.0
2017-12-12 11:25:00,71.81,71.92,71.81,71.91,19458.0,64.6219,64.7209,64.6219,64.7119,19458.0
2017-12-12 11:30:00,71.91,72.0,71.88,71.98,28167.0,64.7119,64.7929,64.6849,64.7749,28167.0
2017-12-12 11:35:00,71.98,72.03,71.94,72.0,35417.0,64.7749,64.8199,64.7389,64.7929,35417.0
2017-12-12 11:40:00,71.98,72.0,71.96,71.99,7672.0,64.7749,64.7929,64.7569,64.7839,7672.0
2017-12-12 11:45:00,72.0,72.0,71.92,72.0,13748.0,64.7929,64.7929,64.7209,64.7929,13748.0
2017-12-12 11:50:00,71.99,72.0,71.95,71.98,12074.0,64.7839,64.7929,64.7479,64.7749,12074.0
2017-12-12 11:55:00,71.98,72.0,71.96,71.98,14301.0,64.7749,64.7929,64.7569,64.7749,14301.0
2017-12-12 12:00:00,71.99,72.0,71.97,71.98,17195.0,64.7839,64.7929,64.7659,64.7749,17195.0
2017-12-12 12:05:00,71.98,72.0,71.98,72.0,60276.0,64.7749,64.7929,64.7749,64.7929,60276.0
2017-12-12 12:10:00,72.0,72.0,71.99,72.0,19463.0,64.7929,64.7929,64.7839,64.7929,19463.0
2017-12-12 12:15:00,71.99,72.0,71.96,72.0,18901.0,64.7839,64.7929,64.7569,64.7929,18901.0
2017-12-12 12:20:00,72.0,72.01,71.96,72.0,15653.0,64.7929,64.8019,64.7569,64.7929,15653.0
2017-12-12 12:25:00,71.99,72.0,71.94,71.95,12420.0,64.7839,64.7929,64.7389,64.7479,12420.0
2017-12-12 12:30:00,71.92,71.97,71.89,71.94,11391.0,64.7209,64.7659,64.6939,64.7389,11391.0
2017-12-12 12:35:00,71.91,72.01,71.91,71.98,25336.0,64.7119,64.8019,64.7119,64.7749,25336.0
2017-12-12 12:40:00,71.97,72.0,71.94,71.94,14752.0,64.7659,64.7929,64.7389,64.7389,14752.0
2017-12-12 12:45:00,71.96,71.99,71.89,71.9,6977.0,64.7569,64.7839,64.6939,64.7029,6977.0
2017-12-12 12:50:00,71.89,71.96,71.89,71.94,11433.0,64.6939,64.7569,64.6939,64.7389,11433.0
2017-12-12 12:55:00,71.92,72.0,71.9,71.97,7934.0,64.7209,64.7929,64.7029,64.7659,7934.0
2017-12-12 13:00:00,71.95,71.99,71.94,71.95,9237.0,64.7479,64.7839,64.7389,64.7479,9237.0
2017-12-12 13:05:00,71.97,72.0,71.96,71.99,9621.0,64.7659,64.7929,64.7569,64.7839,9621.0
2017-12-12 13:10:00,71.99,72.0,71.94,71.95,19109.0,64.7839,64.7929,64.7389,64.7479,19109.0
2017-12-12 13:15:00,71.96,71.96,71.91,71.93,11690.0,64.7569,64.7569,64.7119,64.7299,11690.0
2017-12-12 13:20:00,71.92,71.96,71.92,71.96,12896.0,64.7209,64.7569,64.7209,64.7569,12896.0
2017-12-12 13:25:00,71.96,71.99,71.95,71.97,7155.0,64.7569,64.7839,64.7479,64.7659,7155.0
2017-12-12 13:30:00,71.95,71.98,71.85,71.89,18577.0,64.7479,64.7749,64.6579,64.6939,18577.0
2017-12-12 13:35:00,71.87,71.95,71.85,71.95,18743.0,64.6759,64.7479,64.6579,64.7479,18743.0
2017-12-12 13:40:00,71.95,71.96,71.88,71.91,12815.0,64.7479,64.7569,64.6849,64.7119,12815.0
2017-12-12 13:45:00,71.9,71.91,71.76,71.76,18679.0,64.7029,64.7119,64.5769,64.5769,18679.0
2017-12-12 13:50:00,71.76,71.82,71.73,71.73,55353.0,64.5769,64.6309,64.5499,64.5499,55353.0
2017-12-12 13:55:00,71.75,71.78,71.7,71.73,22406.0,64.5679,64.5949,64.5229,64.5499,22406.0
2017-12-12 14:00:00,71.72,71.72,71.65,71.69,22128.0,64.5409,64.5409,64.4779,64.5139,22128.0
2017-12-12 14:05:00,71.7,71.72,71.69,71.71,17615.0,64.5229,64.5409,64.5139,64.5319,17615.0
2017-12-12 14:10:00,71.71,71.73,71.67,71.69,26884.0,64.5319,64.5499,64.4959,64.5139,26884.0
2017-12-12 14:15:00,71.7,71.78,71.7,71.76,24706.0,64.5229,64.5949,64.5229,64.5769,24706.0
2017-12-12 14:20:00,71.77,71.85,71.73,71.84,20762.0,64.5859,64.6579,64.5499,64.6489,20762.0
2017-12-12 14:25:00,71.82,71.85,71.73,71.81,20383.0,64.6309,64.6579,64.5499,64.6219,20383.0
2017-12-12 14:30:00,71.79,71.79,71.7,71.71,11118.0,64.6039,64.6039,64.5229,64.5319,11118.0
2017-12-12 14:35:00,71.72,71.75,71.66,71.67,26346.0,64.5409,64.5679,64.4869,64.4959,26346.0
2017-12-12 14:40:00,71.67,71.67,71.61,71.62,15621.0,64.4959,64.4959,64.4419,64.4509,15621.0
2017-12-12 14:45:00,71.63,71.67,71.59,71.67,19455.0,64.4599,64.4959,64.4239,64.4959,19455.0
2017-12-12 14:50:00,71.67,71.76,71.65,71.76,16481.0,64.4959,64.5769,64.4779,64.5769,16481.0
2017-12-12 14:55:00,71.76,71.77,71.71,71.72,17795.0,64.5769,64.5859,64.5319,64.5409,17795.0
2017-12-12 15:00:00,71.72,71.76,71.69,71.69,10786.0,64.5409,64.5769,64.5139,64.5139,10786.0
2017-12-12 15:05:00,71.69,71.72,71.69,71.69,13416.0,64.5139,64.5409,64.5139,64.5139,13416.0
2017-12-12 15:10:00,71.7,71.71,71.67,71.68,18310.0,64.5229,64.5319,64.4959,64.5049,18310.0
2017-12-12 15:15:00,71.69,71.71,71.64,71.64,20355.0,64.5139,64.5319,64.4689,64.4689,20355.0
2017-12-12 15:20:00,71.64,71.65,71.59,71.61,27346.0,64.4689,64.4779,64.4239,64.4419,27346.0
2017-12-12 15:25:00,71.61,71.61,71.56,71.58,21341.0,64.4419,64.4419,64.3969,64.4149,21341.0
2017-12-12 15:30:00,71.58,71.62,71.56,71.57,30006.0,64.4149,64.4509,64.3969,64.4059,30006.0
2017-12-12 15:35:00,71.59,71.63,71.56,71.6,38299.0,64.4239,64.4599,64.3969,64.4329,38299.0
2017-12-12 15:40:00,71.6,71.61,71.54,71.56,37133.0,64.4329,64.4419,64.3789,64.3969,37133.0
2017-12-12 15:45:00,71.56,71.56,71.48,71.48,59345.0,64.3969,64.3969,64.3249,64.3249,59345.0
2017-12-12 15:50:00,71.48,71.48,71.43,71.45,109440.0,64.3249,64.3249,64.2799,64.2979,109440.0
2017-12-12 15:55:00,71.44,71.46,71.42,71.46,169345.0,64.2889,64.3069,64.2709,64.3069,169345.0
2017-12-13 09:30:00,71.8,72.12,71.59,71.93,57056.0,64.6129,64.9009,64.4239,64.7299,57056.0
2017-12-13 09:35:00,71.93,72.0,71.91,71.95,10094.0,64.7299,64.7929,64.7119,64.7479,10094.0
2017-12-13 09:40:00,71.95,71.98,71.88,71.93,16500.0,64.7479,64.7749,64.6849,64.7299,16500.0
2017-12-13 09:45:00,71.93,71.97,71.82,71.82,19982.0,64.7299,64.7659,64.6309,64.6309,19982.0
2017-12-13 09:50:00,71.84,71.92,71.84,71.88,17855.0,64.6489,64.7209,64.6489,64.6849,17855.0
2017-12-13 09:55:00,71.87,71.89,71.59,71.59,18514.0,64.6759,64.6939,64.4239,64.4239,18514.0
2017-12-13 10:00:00,71.62,71.71,71.6,71.64,18319.0,64.4509,64.5319,64.4329,64.4689,18319.0
2017-12-13 10:05:00,71.65,71.71,71.61,71.69,21057.0,64.4779,64.5319,64.4419,64.5139,21057.0
2017-12-13 10:10:00,71.68,71.72,71.65,71.72,24729.0,64.5049,64.5409,64.4779,64.5409,24729.0
2017-12-13 10:15:00,71.73,71.74,71.71,71.71,11743.0,64.5499,64.5589,64.5319,64.5319,11743.0
2017-12-13 10:20:00,71.71,71.74,71.71,71.74,12968.0,64.5319,64.5589,64.5319,64.5589,12968.0
2017-12-13 10:25:00,71.73,71.73,71.67,71.7,12145.0,64.5499,64.5499,64.4959,64.5229,12145.0
2017-12-13 10:30:00,71.69,71.86,71.67,71.81,22570.0,64.5139,64.6669,64.4959,64.6219,22570.0
2017-12-13 10:35:00,71.81,71.87,71.76,71.87,16169.0,64.6219,64.6759,64.5769,64.6759,16169.0
2017-12-13 10:40:00,71.86,71.87,71.8,71.83,21293.0,64.6669,64.6759,64.6129,64.6399,21293.0
2017-12-13 10:45:00,71.81,71.85,71.74,71.81,14089.0,64.6219,64.6579,64.5589,64.6219,14089.0
2017-12-13 10:50:00,71.81,71.82,71.77,71.79,19625.0,64.6219,64.6309,64.5859,64.6039,19625.0
2017-12-13 10:55:00,71.79,71.8,71.73,71.77,11061.0,64.6039,64.6129,64.5499,64.5859,11061.0
2017-12-13 11:00:00,71.76,71.79,71.75,71.79,14869.0,64.5769,64.6039,64.5679,64.6039,14869.0
2017-12-13 11:05:00,71.78,71.79,71.67,71.7,22174.0,64.5949,64.6039,64.4959,64.5229,22174.0
2017-12-13 11:10:00,71.71,71.75,71.7,71.74,10629.0,64.5319,64.5679,64.5229,64.5589,10629.0
2017-12-13 11:15:00,71.73,71.77,71.69,71.69,12513.0,64.5499,64.5859,64.5139,64.5139,12513.0
2017-12-13 11:20:00,71.7,71.73,71.68,71.68,9840.0,64.5229,64.5499,64.5049,64.5049,9840.0
2017-12-13 11:25:00,71.7,71.71,71.63,71.65,9100.0,64.5229,64.5319,64.4599,64.4779,9100.0
2017-12-13 11:30:00,71.66,71.66,71.62,71.63,45465.0,64.4869,64.4869,64.4509,64.4599,45465.0
2017-12-13 11:35:00,71.64,71.66,71.6,71.66,10236.0,64.4689,64.4869,64.4329,64.4869,10236.0
2017-12-13 11:40:00,71.63,71.66,71.53,71.53,5550.0,64.4599,64.4869,64.3699,64.3699,5550.0
2017-12-13 11:45:00,71.53,71.55,71.47,71.49,10336.0,64.3699,64.3879,64.3159,64.3339,10336.0
2017-12-13 11:50:00,71.51,71.53,71.46,71.52,20784.0,64.3519,64.3699,64.3069,64.3609,20784.0
2017-12-13 11:55:00,71.5,71.53,71.44,71.46,10909.0,64.3429,64.3699,64.2889,64.3069,10909.0
2017-12-13 12:00:00,71.47,71.47,71.38,71.42,8407.0,64.3159,64.3159,64.2349,64.2709,8407.0
2017-12-13 12:05:00,71.42,71.51,71.41,71.48,10962.0,64.2709,64.3519,64.2619,64.3249,10962.0
2017-12-13 12:10:00,71.48,71.49,71.41,71.44,49177.0,64.3249,64.3339,64.2619,64.2889,49177.0
2017-12-13 12:15:00,71.42,71.47,71.38,71.44,12006.0,64.2709,64.3159,64.2349,64.2889,12006.0
2017-12-13 12:20:00,71.44,71.49,71.43,71.49,12229.0,64.2889,64.3339,64.2799,64.3339,12229.0
2017-12-13 12:25:00,71.49,71.49,71.38,71.4,5040.0,64.3339,64.3339,64.2349,64.2529,5040.0
2017-12-13 12:30:00,71.39,71.45,71.38,71.4,17316.0,64.2439,64.2979,64.2349,64.2529,17316.0
2017-12-13 12:35:00,71.4,71.42,71.31,71.32,17416.0,64.2529,64.2709,64.1719,64.1809,17416.0
2017-12-13 12:40:00,71.32,71.34,71.27,71.28,28367.0,64.1809,64.1989,64.1359,64.1449,28367.0
2017-12-13 12:45:00,71.27,71.35,71.27,71.35,15821.0,64.1359,64.2079,64.1359,64.2079,15821.0
2017-12-13 12:50:00,71.36,71.36,71.25,71.28,7259.0,64.2169,64.2169,64.1179,64.1449,7259.0
2017-12-13 12:55:00,71.28,71.33,71.27,71.3,12228.0,64.1449,64.1899,64.1359,64.1629,12228.0
2017-12-13 13:00:00,71.3,71.32,71.27,71.27,4305.0,64.1629,64.1809,64.1359,64.1359,4305.0
2017-12-13 13:05:00,71.27,71.32,71.26,71.32,7844.0,64.1359,64.1809,64.1269,64.1809,7844.0
2017-12-13 13:10:00,71.31,71.31,71.26,71.31,8600.0,64.1719,64.1719,64.1269,64.1719,8600.0
2017-12-13 13:15:00,71.3,71.31,71.27,71.28,6433.0,64.1629,64.1719,64.1359,64.1449,6433.0
2017-12-13 13:20:00,71.27,71.34,71.15,71.29,146270.0,64.1359,64.1989,64.0279,64.1539,146270.0
2017-12-13 13:25:00,71.3,71.34,71.15,71.22,97371.0,64.1629,64.1989,64.0279,64.0909,97371.0
2017-12-13 13:30:00,71.21,71.23,71.1,71.17,31162.0,64.0819,64.0999,63.983,64.0459,31162.0
2017-12-13 13:35:00,71.17,71.17,71.08,71.12,21342.0,64.0459,64.0459,63.965,64.001,21342.0
2017-12-13 13:40:00,71.12,71.15,71.06,71.12,19812.0,64.001,64.0279,63.947,64.001,19812.0
2017-12-13 13:45:00,71.11,71.15,71.07,71.12,15743.0,63.992,64.0279,63.956,64.001,15743.0
2017-12-13 13:50:00,71.12,71.18,71.12,71.13,9899.0,64.001,64.0549,64.001,64.01,9899.0
2017-12-13 13:55:00,71.17,71.3,71.16,71.29,13037.0,64.0459,64.1629,64.0369,64.1539,13037.0
2017-12-13 14:00:00,71.3,71.46,71.28,71.28,38174.0,64.1629,64.3069,64.1449,64.1449,38174.0
2017-12-13 14:05:00,71.29,71.32,71.15,71.23,24232.0,64.1539,64.1809,64.0279,64.0999,24232.0
2017-12-13 14:10:00,71.25,71.27,71.19,71.22,12535.0,64.1179,64.1359,64.0639,64.0909,12535.0
2017-12-13 14:15:00,71.18,71.27,71.17,71.25,25922.0,64.0549,64.1359,64.0459,64.1179,25922.0
2017-12-13 14:20:00,71.24,71.24,71.11,71.11,28651.0,64.1089,64.1089,63.992,63.992,28651.0
2017-12-13 14:25:00,71.1,71.14,71.1,71.13,20056.0,63.983,64.019,63.983,64.01,20056.0
2017-12-13 14:30:00,71.13,71.25,71.11,71.25,29946.0,64.01,64.1179,63.992,64.1179,29946.0
2017-12-13 14:35:00,71.24,71.24,71.15,71.17,21200.0,64.1089,64.1089,64.0279,64.0459,21200.0
2017-12-13 14:40:00,71.17,71.17,71.11,71.13,34698.0,64.0459,64.0459,63.992,64.01,34698.0
2017-12-13 14:45:00,71.13,71.21,71.1,71.19,27382.0,64.01,64.0819,63.983,64.0639,27382.0
2017-12-13 14:50:00,71.19,71.21,71.16,71.18,11493.0,64.0639,64.0819,64.0369,64.0549,11493.0
2017-12-13 14:55:00,71.17,71.21,71.16,71.2,14491.0,64.0459,64.0819,64.0369,64.0729,14491.0
2017-12-13 15:00:00,71.19,71.19,71.08,71.09,26464.0,64.0639,64.0639,63.965,63.974,26464.0
2017-12-13 15:05:00,71.09,71.12,71.07,71.07,25633.0,63.974,64.001,63.956,63.956,25633.0
2017-12-13 15:10:00,71.09,71.13,71.07,71.12,21061.0,63.974,64.01,63.956,64.001,21061.0
2017-12-13 15:15:00,71.12,71.19,71.1,71.15,48149.0,64.001,64.0639,63.983,64.0279,48149.0
2017-12-13 15:20:00,71.15,71.28,71.15,71.27,119848.0,64.0279,64.1449,64.0279,64.1359,119848.0
2017-12-13 15:25:00,71.27,71.37,71.26,71.33,26647.0,64.1359,64.2259,64.1269,64.1899,26647.0
2017-12-13 15:30:00,71.32,71.38,71.3,71.38,19478.0,64.1809,64.2349,64.1629,64.2349,19478.0
2017-12-13 15:35:00,71.38,71.4,71.37,71.38,17147.0,64.2349,64.2529,64.2259,64.2349,17147.0
2017-12-13 15:40:00,71.38,71.4,71.34,71.39,29202.0,64.2349,64.2529,64.1989,64.2439,29202.0
2017-12-13 15:45:00,71.4,71.41,71.33,71.36,46160.0,64.2529,64.2619,64.1899,64.2169,46160.0
2017-12-13 15:50:00,71.36,71.36,71.2,71.22,76198.0,64.2169,64.2169,64.0729,64.0909,76198.0
2017-12-13 15:55:00,71.22,71.25,71.18,71.19,165421.0,64.0909,64.1179,64.0549,64.0639,165421.0
2017-12-14 09:30:00,71.65,72.79,71.65,72.55,204579.0,64.4779,65.5038,64.4779,65.2878,204579.0
2017-12-14 09:35:00,72.5,72.64,72.26,72.51,99171.0,65.2428,65.3688,65.0268,65.2518,99171.0
2017-12-14 09:40:00,72.56,72.63,71.93,71.93,95098.0,65.2968,65.3598,64.7299,64.7299,95098.0
2017-12-14 09:45:00,71.92,72.33,71.85,72.26,37675.0,64.7209,65.0898,64.6579,65.0268,37675.0
2017-12-14 09:50:00,72.3,72.32,72.0,72.02,44038.0,65.0628,65.0808,64.7929,64.8109,44038.0
2017-12-14 09:55:00,72.0,72.11,71.95,72.09,53806.0,64.7929,64.8919,64.7479,64.8739,53806.0
2017-12-14 10:00:00,72.09,72.12,71.97,72.12,48359.0,64.8739,64.9009,64.7659,64.9009,48359.0
2017-12-14 10:05:00,72.14,72.17,72.02,72.14,50290.0,64.9189,64.9458,64.8109,64.9189,50290.0
2017-12-14 10:10:00,72.14,72.22,72.11,72.14,72704.0,64.9189,64.9908,64.8919,64.9189,72704.0
2017-12-14 10:15:00,72.13,72.13,72.02,72.03,43686.0,64.9099,64.9099,64.8109,64.8199,43686.0
2017-12-14 10:20:00,72.06,72.1,71.96,72.07,54535.0,64.8469,64.8829,64.7569,64.8559,54535.0
2017-12-14 10:25:00,72.09,72.2,72.04,72.04,58498.0,64.8739,64.9728,64.8289,64.8289,58498.0
2017-12-14 10:30:00,72.06,72.06,71.95,71.97,39107.0,64.8469,64.8469,64.7479,64.7659,39107.0
2017-12-14 10:35:00,71.97,72.09,71.97,72.0,39353.0,64.7659,64.8739,64.7659,64.7929,39353.0
2017-12-14 10:40:00,72.01,72.01,71.91,71.94,46757.0,64.8019,64.8019,64.7119,64.7389,46757.0
2017-12-14 10:45:00,71.95,71.97,71.9,71.96,14395.0,64.7479,64.7659,64.7029,64.7569,14395.0
2017-12-14 10:50:00,71.97,71.99,71.89,71.96,64300.0,64.7659,64.7839,64.6939,64.7569,64300.0
2017-12-14 10:55:00,71.95,72.0,71.82,71.82,15562.0,64.7479,64.7929,64.6309,64.6309,15562.0
2017-12-14 11:00:00,71.82,71.93,71.81,71.91,14940.0,64.6309,64.7299,64.6219,64.7119,14940.0
2017-12-14 11:05:00,71.92,71.93,71.86,71.9,24472.0,64.7209,64.7299,64.6669,64.7029,24472.0
2017-12-14 11:10:00,71.92,71.93,71.83,71.86,36790.0,64.7209,64.7299,64.6399,64.6669,36790.0
2017-12-14 11:15:00,71.83,71.84,71.7,71.82,47319.0,64.6399,64.6489,64.5229,64.6309,47319.0
2017-12-14 11:20:00,71.81,71.9,71.75,71.9,14869.0,64.6219,64.7029,64.5679,64.7029,14869.0
2017-12-14 11:25:00,71.92,71.93,71.89,71.92,24000.0,64.7209,64.7299,64.6939,64.7209,24000.0
2017-12-14 11:30:00,71.92,71.92,71.82,71.87,14831.0,64.7209,64.7209,64.6309,64.6759,14831.0
2017-12-14 11:35:00,71.88,71.89,71.79,71.8,28556.0,64.6849,64.6939,64.6039,64.6129,28556.0
2017-12-14 11:40:00,71.79,71.86,71.79,71.85,9205.0,64.6039,64.6669,64.6039,64.6579,9205.0
2017-12-14 11:45:00,71.85,71.85,71.75,71.78,20862.0,64.6579,64.6579,64.5679,64.5949,20862.0
2017-12-14 11:50:00,71.78,71.82,71.75,71.81,27713.0,64.5949,64.6309,64.5679,64.6219,27713.0
2017-12-14 11:55:00,71.81,71.93,71.81,71.93,16192.0,64.6219,64.7299,64.6219,64.7299,16192.0
2017-12-14 12:00:00,71.92,71.93,71.86,71.9,22275.0,64.7209,64.7299,64.6669,64.7029,22275.0
2017-12-14 12:05:00,71.9,71.93,71.87,71.88,40192.0,64.7029,64.7299,64.6759,64.6849,40192.0
2017-12-14 12:10:00,71.86,71.88,71.85,71.88,35278.0,64.6669,64.6849,64.6579,64.6849,35278.0
2017-12-14 12:15:00,71.87,71.96,71.86,71.95,20326.0,64.6759,64.7569,64.6669,64.7479,20326.0
2017-12-14 12:20:00,71.95,71.96,71.92,71.94,39040.0,64.7479,64.7569,64.7209,64.7389,39040.0
2017-12-14 12:25:00,71.94,71.95,71.9,71.94,19062.0,64.7389,64.7479,64.7029,64.7389,19062.0
2017-12-14 12:30:00,71.94,71.94,71.85,71.94,16216.0,64.7389,64.7389,64.6579,64.7389,16216.0
2017-12-14 12:35:00,71.94,71.96,71.9,71.96,27324.0,64.7389,64.7569,64.7029,64.7569,27324.0
2017-12-14 12:40:00,71.95,72.0,71.92,71.95,98701.0,64.7479,64.7929,64.7209,64.7479,98701.0
2017-12-14 12:45:00,71.95,71.99,71.85,71.87,125032.0,64.7479,64.7839,64.6579,64.6759,125032.0
2017-12-14 12:50:00,71.87,71.91,71.86,71.91,19497.0,64.6759,64.7119,64.6669,64.7119,19497.0
2017-12-14 12:55:00,71.91,71.95,71.89,71.95,24229.0,64.7119,64.7479,64.6939,64.7479,24229.0
2017-12-14 13:00:00,71.95,72.0,71.93,72.0,28970.0,64.7479,64.7929,64.7299,64.7929,28970.0
2017-12-14 13:05:00,72.0,72.0,71.95,71.95,28469.0,64.7929,64.7929,64.7479,64.7479,28469.0
2017-12-14 13:10:00,71.95,71.96,71.87,71.87,83215.0,64.7479,64.7569,64.6759,64.6759,83215.0
2017-12-14 13:15:00,71.85,71.87,71.68,71.77,36115.0,64.6579,64.6759,64.5049,64.5859,36115.0
2017-12-14 13:20:00,71.77,71.91,71.76,71.89,13541.0,64.5859,64.7119,64.5769,64.6939,13541.0
2017-12-14 13:25:00,71.91,71.99,71.89,71.98,15865.0,64.7119,64.7839,64.6939,64.7749,15865.0
2017-12-14 13:30:00,72.0,72.02,71.94,71.96,33318.0,64.7929,64.8109,64.7389,64.7569,33318.0
2017-12-14 13:35:00,71.97,71.97,71.89,71.9,25581.0,64.7659,64.7659,64.6939,64.7029,25581.0
2017-12-14 13:40:00,71.91,71.93,71.85,71.9,22793.0,64.7119,64.7299,64.6579,64.7029,22793.0
2017-12-14 13:45:00,71.89,71.95,71.87,71.95,51540.0,64.6939,64.7479,64.6759,64.7479,51540.0
2017-12-14 13:50:00,71.94,72.0,71.94,71.98,71283.0,64.7389,64.7929,64.7389,64.7749,71283.0
2017-12-14 13:55:00,71.98,72.01,71.97,72.0,53778.0,64.7749,64.8019,64.7659,64.7929,53778.0
2017-12-14 14:00:00,72.0,72.03,71.92,71.98,68172.0,64.7929,64.8199,64.7209,64.7749,68172.0
2017-12-14 14:05:00,71.98,72.05,71.98,72.02,31229.0,64.7749,64.8379,64.7749,64.8109,31229.0
2017-12-14 14:10:00,72.02,72.04,71.99,72.0,26162.0,64.8109,64.8289,64.7839,64.7929,26162.0
2017-12-14 14:15:00,71.99,72.04,71.96,71.98,32353.0,64.7839,64.8289,64.7569,64.7749,32353.0
2017-12-14 14:20:00,71.98,71.98,71.88,71.88,23595.0,64.7749,64.7749,64.6849,64.6849,23595.0
2017-12-14 14:25:00,71.87,71.92,71.83,71.83,19423.0,64.6759,64.7209,64.6399,64.6399,19423.0
2017-12-14 14:30:00,71.84,71.94,71.83,71.92,42448.0,64.6489,64.7389,64.6399,64.7209,42448.0
2017-12-14 14:35:00,71.93,71.95,71.88,71.88,20457.0,64.7299,64.7479,64.6849,64.6849,20457.0
2017-12-14 14:40:00,71.89,71.94,71.86,71.89,26863.0,64.6939,64.7389,64.6669,64.6939,26863.0
2017-12-14 14:45:00,71.88,71.92,71.86,71.89,28615.0,64.6849,64.7209,64.6669,64.6939,28615.0
2017-12-14 14:50:00,71.9,71.9,71.85,71.86,28694.0,64.7029,64.7029,64.6579,64.6669,28694.0
2017-12-14 14:55:00,71.86,71.9,71.85,71.9,142357.0,64.6669,64.7029,64.6579,64.7029,142357.0
2017-12-14 15:00:00,71.9,71.9,71.87,71.88,43454.0,64.7029,64.7029,64.6759,64.6849,43454.0
2017-12-14 15:05:00,71.88,71.89,71.77,71.78,39162.0,64.6849,64.6939,64.5859,64.5949,39162.0
2017-12-14 15:10:00,71.78,71.8,71.73,71.76,43042.0,64.5949,64.6129,64.5499,64.5769,43042.0
2017-12-14 15:15:00,71.76,71.76,71.7,71.7,44581.0,64.5769,64.5769,64.5229,64.5229,44581.0
2017-12-14 15:20:00,71.7,71.76,71.7,71.73,30727.0,64.5229,64.5769,64.5229,64.5499,30727.0
2017-12-14 15:25:00,71.73,71.79,71.72,71.77,56308.0,64.5499,64.6039,64.5409,64.5859,56308.0
2017-12-14 15:30:00,71.78,71.84,71.76,71.84,47777.0,64.5949,64.6489,64.5769,64.6489,47777.0
2017-12-14 15:35:00,71.84,71.88,71.8,71.85,48621.0,64.6489,64.6849,64.6129,64.6579,48621.0
2017-12-14 15:40:00,71.86,71.95,71.86,71.86,61762.0,64.6669,64.7479,64.6669,64.6669,61762.0
2017-12-14 15:45:00,71.87,71.89,71.83,71.89,76757.0,64.6759,64.6939,64.6399,64.6939,76757.0
2017-12-14 15:50:00,71.88,71.9,71.73,71.79,147542.0,64.6849,64.7029,64.5499,64.6039,147542.0
2017-12-14 15:55:00,71.79,71.85,71.77,71.8,202555.0,64.6039,64.6579,64.5859,64.6129,202555.0
2017-12-15 09:30:00,71.93,72.05,71.07,71.85,831853.0,64.7299,64.8379,63.956,64.6579,831853.0
2017-12-15 09:35:00,71.85,71.92,71.59,71.73,38689.0,64.6579,64.7209,64.4239,64.5499,38689.0
2017-12-15 09:40:00,71.72,71.76,71.47,71.64,189599.0,64.5409,64.5769,64.3159,64.4689,189599.0
2017-12-15 09:45:00,71.6,71.66,71.39,71.49,14098.0,64.4329,64.4869,64.2439,64.3339,14098.0
2017-12-15 09:50:00,71.49,71.67,71.45,71.67,18451.0,64.3339,64.4959,64.2979,64.4959,18451.0
2017-12-15 09:55:00,71.65,71.7,71.55,71.64,47890.0,64.4779,64.5229,64.3879,64.4689,47890.0
2017-12-15 10:00:00,71.65,71.76,71.61,71.75,28191.0,64.4779,64.5769,64.4419,64.5679,28191.0
2017-12-15 10:05:00,71.72,71.76,71.65,71.69,24300.0,64.5409,64.5769,64.4779,64.5139,24300.0
2017-12-15 10:10:00,71.71,71.83,71.71,71.8,26128.0,64.5319,64.6399,64.5319,64.6129,26128.0
2017-12-15 10:15:00,71.78,72.02,71.78,71.97,44677.0,64.5949,64.8109,64.5949,64.7659,44677.0
2017-12-15 10:20:00,71.98,72.02,71.96,71.99,37171.0,64.7749,64.8109,64.7569,64.7839,37171.0
2017-12-15 10:25:00,71.98,72.0,71.85,71.94,27737.0,64.7749,64.7929,64.6579,64.7389,27737.0
2017-12-15 10:30:00,71.94,71.98,71.9,71.9,44078.0,64.7389,64.7749,64.7029,64.7029,44078.0
2017-12-15 10:35:00,71.91,71.93,71.85,71.85,37825.0,64.7119,64.7299,64.6579,64.6579,37825.0
2017-12-15 10:40:00,71.86,71.89,71.79,71.85,47467.0,64.6669,64.6939,64.6039,64.6579,47467.0
2017-12-15 10:45:00,71.86,71.88,71.85,71.87,13923.0,64.6669,64.6849,64.6579,64.6759,13923.0
2017-12-15 10:50:00,71.87,71.91,71.86,71.9,29411.0,64.6759,64.7119,64.6669,64.7029,29411.0
2017-12-15 10:55:00,71.91,72.03,71.87,72.02,104749.0,64.7119,64.8199,64.6759,64.8109,104749.0
2017-12-15 11:00:00,72.03,72.07,72.0,72.07,32216.0,64.8199,64.8559,64.7929,64.8559,32216.0
2017-12-15 11:05:00,72.07,72.08,72.01,72.02,29440.0,64.8559,64.8649,64.8019,64.8109,29440.0
2017-12-15 11:10:00,72.01,72.03,71.95,71.95,49134.0,64.8019,64.8199,64.7479,64.7479,49134.0
2017-12-15 11:15:00,71.95,72.03,71.95,71.97,85695.0,64.7479,64.8199,64.7479,64.7659,85695.0
2017-12-15 11:20:00,71.97,71.98,71.89,71.89,40829.0,64.7659,64.7749,64.6939,64.6939,40829.0
2017-12-15 11:25:00,71.89,71.93,71.75,71.93,136830.0,64.6939,64.7299,64.5679,64.7299,136830.0
2017-12-15 11:30:00,71.92,71.98,71.92,71.95,36093.0,64.7209,64.7749,64.7209,64.7479,36093.0
2017-12-15 11:35:00,71.95,72.0,71.94,72.0,27908.0,64.7479,64.7929,64.7389,64.7929,27908.0
2017-12-15 11:40:00,72.0,72.0,71.95,71.99,43450.0,64.7929,64.7929,64.7479,64.7839,43450.0
2017-12-15 11:45:00,71.99,72.01,71.95,71.97,26773.0,64.7839,64.8019,64.7479,64.7659,26773.0
2017-12-15 11:50:00,71.97,71.97,71.9,71.91,27631.0,64.7659,64.7659,64.7029,64.7119,27631.0
2017-12-15 11:55:00,71.9,71.94,71.89,71.91,46813.0,64.7029,64.7389,64.6939,64.7119,46813.0
2017-12-15 12:00:00,71.91,71.93,71.9,71.91,24456.0,64.7119,64.7299,64.7029,64.7119,24456.0
2017-12-15 12:05:00,71.92,71.93,71.79,71.81,35851.0,64.7209,64.7299,64.6039,64.6219,35851.0
2017-12-15 12:10:00,71.81,71.84,71.79,71.83,34249.0,64.6219,64.6489,64.6039,64.6399,34249.0
2017-12-15 12:15:00,71.82,71.94,71.82,71.94,21192.0,64.6309,64.7389,64.6309,64.7389,21192.0
2017-12-15 12:20:00,71.94,71.94,71.84,71.87,64963.0,64.7389,64.7389,64.6489,64.6759,64963.0
2017-12-15 12:25:00,71.87,71.88,71.84,71.86,67867.0,64.6759,64.6849,64.6489,64.6669,67867.0
2017-12-15 12:30:00,71.85,71.89,71.83,71.89,21251.0,64.6579,64.6939,64.6399,64.6939,21251.0
2017-12-15 12:35:00,71.89,71.91,71.86,71.91,43590.0,64.6939,64.7119,64.6669,64.7119,43590.0
2017-12-15 12:40:00,71.91,72.01,71.9,72.0,26156.0,64.7119,64.8019,64.7029,64.7929,26156.0
2017-12-15 12:45:00,72.0,72.03,71.95,71.98,23867.0,64.7929,64.8199,64.7479,64.7749,23867.0
2017-12-15 12:50:00,71.98,72.01,71.94,71.98,49725.0,64.7749,64.8019,64.7389,64.7749,49725.0
2017-12-15 12:55:00,71.97,72.04,71.96,72.02,23003.0,64.7659,64.8289,64.7569,64.8109,23003.0
2017-12-15 13:00:00,72.01,72.03,71.99,72.02,74553.0,64.8019,64.8199,64.7839,64.8109,74553.0
2017-12-15 13:05:00,72.02,72.02,71.96,71.97,40245.0,64.8109,64.8109,64.7569,64.7659,40245.0
2017-12-15 13:10:00,71.97,71.99,71.96,71.97,20497.0,64.7659,64.7839,64.7569,64.7659,20497.0
2017-12-15 13:15:00,71.97,72.01,71.96,71.98,53475.0,64.7659,64.8019,64.7569,64.7749,53475.0
2017-12-15 13:20:00,71.98,72.01,71.96,72.01,15773.0,64.7749,64.8019,64.7569,64.8019,15773.0
2017-12-15 13:25:00,72.02,72.02,71.96,71.97,62951.0,64.8109,64.8109,64.7569,64.7659,62951.0
2017-12-15 13:30:00,71.97,72.0,71.96,72.0,17708.0,64.7659,64.7929,64.7569,64.7929,17708.0
2017-12-15 13:35:00,71.99,72.08,71.99,72.03,34626.0,64.7839,64.8649,64.7839,64.8199,34626.0
2017-12-15 13:40:00,72.03,72.04,71.99,72.0,31341.0,64.8199,64.8289,64.7839,64.7929,31341.0
2017-12-15 13:45:00,72.01,72.03,72.0,72.01,27176.0,64.8019,64.8199,64.7929,64.8019,27176.0
2017-12-15 13:50:00,72.01,72.02,71.98,72.01,22735.0,64.8019,64.8109,64.7749,64.8019,22735.0
2017-12-15 13:55:00,72.01,72.06,72.01,72.03,21590.0,64.8019,64.8469,64.8019,64.8199,21590.0
2017-12-15 14:00:00,72.03,72.04,71.97,72.04,124340.0,64.8199,64.8289,64.7659,64.8289,124340.0
2017-12-15 14:05:00,72.04,72.15,72.04,72.13,18803.0,64.8289,64.9279,64.8289,64.9099,18803.0
2017-12-15 14:10:00,72.14,72.15,72.04,72.06,25396.0,64.9189,64.9279,64.8289,64.8469,25396.0
2017-12-15 14:15:00,72.07,72.1,72.02,72.04,100630.0,64.8559,64.8829,64.8109,64.8289,100630.0
2017-12-15 14:20:00,72.05,72.09,72.02,72.05,20920.0,64.8379,64.8739,64.8109,64.8379,20920.0
2017-12-15 14:25:00,72.06,72.11,72.02,72.11,34941.0,64.8469,64.8919,64.8109,64.8919,34941.0
2017-12-15 14:30:00,72.11,72.18,72.1,72.17,45166.0,64.8919,64.9548,64.8829,64.9458,45166.0
2017-12-15 14:35:00,72.17,72.2,72.15,72.18,19992.0,64.9458,64.9728,64.9279,64.9548,19992.0
2017-12-15 14:40:00,72.2,72.2,72.18,72.19,16791.0,64.9728,64.9728,64.9548,64.9638,16791.0
2017-12-15 14:45:00,72.19,72.25,72.18,72.25,22864.0,64.9638,65.0178,64.9548,65.0178,22864.0
2017-12-15 14:50:00,72.24,72.26,72.2,72.22,30411.0,65.0088,65.0268,64.9728,64.9908,30411.0
2017-12-15 14:55:00,72.18,72.19,72.12,72.16,27119.0,64.9548,64.9638,64.9009,64.9368,27119.0
2017-12-15 15:00:00,72.16,72.19,72.12,72.16,49536.0,64.9368,64.9638,64.9009,64.9368,49536.0
2017-12-15 15:05:00,72.16,72.22,72.15,72.22,27720.0,64.9368,64.9908,64.9279,64.9908,27720.0
2017-12-15 15:10:00,72.23,72.27,72.22,72.27,25553.0,64.9998,65.0358,64.9908,65.0358,25553.0
2017-12-15 15:15:00,72.27,72.3,72.24,72.25,34576.0,65.0358,65.0628,65.0088,65.0178,34576.0
2017-12-15 15:20:00,72.25,72.27,72.22,72.26,25168.0,65.0178,65.0358,64.9908,65.0268,25168.0
2017-12-15 15:25:00,72.25,72.27,72.23,72.26,35756.0,65.0178,65.0358,64.9998,65.0268,35756.0
2017-12-15 15:30:00,72.25,72.26,72.12,72.13,73952.0,65.0178,65.0268,64.9009,64.9099,73952.0
2017-12-15 15:35:00,72.12,72.13,72.05,72.06,93242.0,64.9009,64.9099,64.8379,64.8469,93242.0
2017-12-15 15:40:00,72.06,72.06,71.94,71.94,92716.0,64.8469,64.8469,64.7389,64.7389,92716.0
2017-12-15 15:45:00,71.95,71.97,71.83,71.86,120397.0,64.7479,64.7659,64.6399,64.6669,120397.0
2017-12-15 15:50:00,71.86,72.19,71.86,71.93,218406.0,64.6669,64.9638,64.6669,64.7299,218406.0
2017-12-15 15:55:00,71.94,72.01,71.89,72.0,263572.0,64.7389,64.8019,64.6939,64.7929,263572.0
2017-12-18 09:30:00,72.37,72.47,71.96,71.99,92289.0,65.1258,65.2158,64.7569,64.7839,92289.0
2017-12-18 09:35:00,71.96,72.18,71.81,72.17,46906.0,64.7569,64.9548,64.6219,64.9458,46906.0
2017-12-18 09:40:00,72.2,72.3,72.12,72.29,36549.0,64.9728,65.0628,64.9009,65.0538,36549.0
2017-12-18 09:45:00,72.3,72.33,72.23,72.28,28800.0,65.0628,65.0898,64.9998,65.0448,28800.0
2017-12-18 09:50:00,72.28,72.28,72.11,72.15,32497.0,65.0448,65.0448,64.8919,64.9279,32497.0
2017-12-18 09:55:00,72.15,72.17,72.01,72.09,38878.0,64.9279,64.9458,64.8019,64.8739,38878.0
2017-12-18 10:00:00,72.08,72.2,71.88,71.99,29834.0,64.8649,64.9728,64.6849,64.7839,29834.0
2017-12-18 10:05:00,71.99,72.12,71.96,71.96,24651.0,64.7839,64.9009,64.7569,64.7569,24651.0
2017-12-18 10:10:00,71.98,72.03,71.92,71.92,24913.0,64.7749,64.8199,64.7209,64.7209,24913.0
2017-12-18 10:15:00,71.91,71.94,71.74,71.76,27691.0,64.7119,64.7389,64.5589,64.5769,27691.0
2017-12-18 10:20:00,71.77,71.79,71.72,71.73,18166.0,64.5859,64.6039,64.5409,64.5499,18166.0
2017-12-18 10:25:00,71.74,71.8,71.73,71.8,20059.0,64.5589,64.6129,64.5499,64.6129,20059.0
2017-12-18 10:30:00,71.79,71.84,71.77,71.78,20575.0,64.6039,64.6489,64.5859,64.5949,20575.0
2017-12-18 10:35:00,71.77,71.91,71.77,71.91,16731.0,64.5859,64.7119,64.5859,64.7119,16731.0
2017-12-18 10:40:00,71.91,71.98,71.88,71.9,23352.0,64.7119,64.7749,64.6849,64.7029,23352.0
2017-12-18 10:45:00,71.9,71.95,71.89,71.93,19364.0,64.7029,64.7479,64.6939,64.7299,19364.0
2017-12-18 10:50:00,71.93,71.99,71.9,71.98,11211.0,64.7299,64.7839,64.7029,64.7749,11211.0
2017-12-18 10:55:00,71.97,72.02,71.95,71.98,15858.0,64.7659,64.8109,64.7479,64.7749,15858.0
2017-12-18 11:00:00,71.98,71.98,71.88,71.89,17332.0,64.7749,64.7749,64.6849,64.6939,17332.0
2017-12-18 11:05:00,71.91,71.94,71.9,71.93,13485.0,64.7119,64.7389,64.7029,64.7299,13485.0
2017-12-18 11:10:00,71.94,72.04,71.92,72.02,24514.0,64.7389,64.8289,64.7209,64.8109,24514.0
2017-12-18 11:15:00,72.02,72.04,71.93,71.93,21630.0,64.8109,64.8289,64.7299,64.7299,21630.0
2017-12-18 11:20:00,71.93,71.96,71.9,71.94,20118.0,64.7299,64.7569,64.7029,64.7389,20118.0
2017-12-18 11:25:00,71.97,71.98,71.93,71.93,16106.0,64.7659,64.7749,64.7299,64.7299,16106.0
2017-12-18 11:30:00,71.93,71.94,71.85,71.86,43653.0,64.7299,64.7389,64.6579,64.6669,43653.0
2017-12-18 11:35:00,71.86,72.0,71.84,71.98,12429.0,64.6669,64.7929,64.6489,64.7749,12429.0
2017-12-18 11:40:00,72.0,72.09,71.98,72.09,24237.0,64.7929,64.8739,64.7749,64.8739,24237.0
2017-12-18 11:45:00,72.08,72.13,72.08,72.12,21926.0,64.8649,64.9099,64.8649,64.9009,21926.0
2017-12-18 11:50:00,72.12,72.12,72.04,72.09,24273.0,64.9009,64.9009,64.8289,64.8739,24273.0
2017-12-18 11:55:00,72.09,72.1,72.02,72.05,32164.0,64.8739,64.8829,64.8109,64.8379,32164.0
2017-12-18 12:00:00,72.05,72.06,71.97,72.02,42361.0,64.8379,64.8469,64.7659,64.8109,42361.0
2017-12-18 12:05:00,72.02,72.03,71.98,72.03,18339.0,64.8109,64.8199,64.7749,64.8199,18339.0
2017-12-18 12:10:00,72.03,72.09,72.02,72.09,19696.0,64.8199,64.8739,64.8109,64.8739,19696.0
2017-12-18 12:15:00,72.09,72.09,71.99,72.01,66770.0,64.8739,64.8739,64.7839,64.8019,66770.0
2017-12-18 12:20:00,72.01,72.05,72.0,72.01,24676.0,64.8019,64.8379,64.7929,64.8019,24676.0
2017-12-18 12:25:00,72.01,72.07,71.99,72.07,24623.0,64.8019,64.8559,64.7839,64.8559,24623.0
2017-12-18 12:30:00,72.06,72.07,72.0,72.02,30015.0,64.8469,64.8559,64.7929,64.8109,30015.0
2017-12-18 12:35:00,72.02,72.03,71.99,72.03,10882.0,64.8109,64.8199,64.7839,64.8199,10882.0
2017-12-18 12:40:00,72.03,72.03,71.98,71.99,18273.0,64.8199,64.8199,64.7749,64.7839,18273.0
2017-12-18 12:45:00,71.99,72.0,71.96,71.98,17225.0,64.7839,64.7929,64.7569,64.7749,17225.0
2017-12-18 12:50:00,71.98,72.0,71.95,71.95,11823.0,64.7749,64.7929,64.7479,64.7479,11823.0
2017-12-18 12:55:00,71.95,71.99,71.94,71.98,9349.0,64.7479,64.7839,64.7389,64.7749,9349.0
2017-12-18 13:00:00,72.0,72.0,71.94,71.95,13910.0,64.7929,64.7929,64.7389,64.7479,13910.0
2017-12-18 13:05:00,71.97,71.98,71.93,71.96,17108.0,64.7659,64.7749,64.7299,64.7569,17108.0
2017-12-18 13:10:00,71.97,72.02,71.96,71.97,14516.0,64.7659,64.8109,64.7569,64.7659,14516.0
2017-12-18 13:15:00,71.97,71.98,71.92,71.93,19024.0,64.7659,64.7749,64.7209,64.7299,19024.0
2017-12-18 13:20:00,71.92,71.92,71.77,71.77,30704.0,64.7209,64.7209,64.5859,64.5859,30704.0
2017-12-18 13:25:00,71.77,71.88,71.76,71.87,7991.0,64.5859,64.6849,64.5769,64.6759,7991.0
2017-12-18 13:30:00,71.89,71.92,71.88,71.92,6400.0,64.6939,64.7209,64.6849,64.7209,6400.0
2017-12-18 13:35:00,71.92,71.97,71.9,71.97,13352.0,64.7209,64.7659,64.7029,64.7659,13352.0
2017-12-18 13:40:00,71.96,72.0,71.96,71.98,16602.0,64.7569,64.7929,64.7569,64.7749,16602.0
2017-12-18 13:45:00,71.98,71.98,71.89,71.92,29232.0,64.7749,64.7749,64.6939,64.7209,29232.0
2017-12-18 13:50:00,71.93,71.96,71.92,71.95,10828.0,64.7299,64.7569,64.7209,64.7479,10828.0
2017-12-18 13:55:00,71.94,71.98,71.92,71.98,18123.0,64.7389,64.7749,64.7209,64.7749,18123.0
2017-12-18 14:00:00,71.98,71.98,71.94,71.98,11459.0,64.7749,64.7749,64.7389,64.7749,11459.0
2017-12-18 14:05:00,71.98,71.99,71.93,71.96,26458.0,64.7749,64.7839,64.7299,64.7569,26458.0
2017-12-18 14:10:00,71.97,72.0,71.96,71.98,12747.0,64.7659,64.7929,64.7569,64.7749,12747.0
2017-12-18 14:15:00,71.97,71.97,71.94,71.95,14010.0,64.7659,64.7659,64.7389,64.7479,14010.0
2017-12-18 14:20:00,71.96,71.96,71.9,71.92,12344.0,64.7569,64.7569,64.7029,64.7209,12344.0
2017-12-18 14:25:00,71.92,71.94,71.91,71.93,10861.0,64.7209,64.7389,64.7119,64.7299,10861.0
2017-12-18 14:30:00,71.93,71.94,71.9,71.94,17077.0,64.7299,64.7389,64.7029,64.7389,17077.0
2017-12-18 14:35:00,71.94,71.94,71.92,71.94,14316.0,64.7389,64.7389,64.7209,64.7389,14316.0
2017-12-18 14:40:00,71.94,71.99,71.93,71.95,26219.0,64.7389,64.7839,64.7299,64.7479,26219.0
2017-12-18 14:45:00,71.96,72.04,71.95,72.03,9178.0,64.7569,64.8289,64.7479,64.8199,9178.0
2017-12-18 14:50:00,72.04,72.04,72.01,72.03,13034.0,64.8289,64.8289,64.8019,64.8199,13034.0
2017-12-18 14:55:00,72.02,72.03,71.97,72.02,32278.0,64.8109,64.8199,64.7659,64.8109,32278.0
2017-12-18 15:00:00,72.02,72.03,72.0,72.03,15717.0,64.8109,64.8199,64.7929,64.8199,15717.0
2017-12-18 15:05:00,72.02,72.02,72.0,72.01,11841.0,64.8109,64.8109,64.7929,64.8019,11841.0
2017-12-18 15:10:00,72.0,72.01,71.94,71.97,25110.0,64.7929,64.8019,64.7389,64.7659,25110.0
2017-12-18 15:15:00,71.97,71.97,71.89,71.91,23703.0,64.7659,64.7659,64.6939,64.7119,23703.0
2017-12-18 15:20:00,71.9,71.92,71.88,71.88,24006.0,64.7029,64.7209,64.6849,64.6849,24006.0
2017-12-18 15:25:00,71.88,71.9,71.77,71.79,33465.0,64.6849,64.7029,64.5859,64.6039,33465.0
2017-12-18 15:30:00,71.78,71.84,71.78,71.84,30304.0,64.5949,64.6489,64.5949,64.6489,30304.0
2017-12-18 15:35:00,71.84,71.85,71.82,71.84,22373.0,64.6489,64.6579,64.6309,64.6489,22373.0
2017-12-18 15:40:00,71.83,71.85,71.83,71.85,26315.0,64.6399,64.6579,64.6399,64.6579,26315.0
2017-12-18 15:45:00,71.85,71.86,71.82,71.83,43218.0,64.6579,64.6669,64.6309,64.6399,43218.0
2017-12-18 15:50:00,71.83,71.83,71.76,71.78,74128.0,64.6399,64.6399,64.5769,64.5949,74128.0
2017-12-18 15:55:00,71.78,71.89,71.76,71.88,112318.0,64.5949,64.6939,64.5769,64.6849,112318.0
2017-12-19 09:30:00,71.8,71.87,71.57,71.59,56452.0,64.6129,64.6759,64.4059,64.4239,56452.0
2017-12-19 09:35:00,71.59,71.62,71.43,71.5,41177.0,64.4239,64.4509,64.2799,64.3429,41177.0
2017-12-19 09:40:00,71.48,71.49,71.37,71.4,33249.0,64.3249,64.3339,64.2259,64.2529,33249.0
2017-12-19 09:45:00,71.39,71.52,71.38,71.52,48603.0,64.2439,64.3609,64.2349,64.3609,48603.0
2017-12-19 09:50:00,71.52,71.63,71.52,71.55,23660.0,64.3609,64.4599,64.3609,64.3879,23660.0
2017-12-19 09:55:00,71.53,71.71,71.51,71.71,35989.0,64.3699,64.5319,64.3519,64.5319,35989.0
2017-12-19 10:00:00,71.71,71.8,71.66,71.74,40238.0,64.5319,64.6129,64.4869,64.5589,40238.0
2017-12-19 10:05:00,71.73,71.81,71.72,71.77,19934.0,64.5499,64.6219,64.5409,64.5859,19934.0
2017-12-19 10:10:00,71.78,71.87,71.78,71.83,23132.0,64.5949,64.6759,64.5949,64.6399,23132.0
2017-12-19 10:15:00,71.84,71.84,71.71,71.73,19838.0,64.6489,64.6489,64.5319,64.5499,19838.0
2017-12-19 10:20:00,71.73,71.77,71.71,71.73,17319.0,64.5499,64.5859,64.5319,64.5499,17319.0
2017-12-19 10:25:00,71.73,71.76,71.61,71.7,23630.0,64.5499,64.5769,64.4419,64.5229,23630.0
2017-12-19 10:30:00,71.69,71.75,71.67,71.73,19372.0,64.5139,64.5679,64.4959,64.5499,19372.0
2017-12-19 10:35:00,71.74,71.77,71.58,71.64,24682.0,64.5589,64.5859,64.4149,64.4689,24682.0
2017-12-19 10:40:00,71.65,71.65,71.56,71.59,19507.0,64.4779,64.4779,64.3969,64.4239,19507.0
2017-12-19 10:45:00,71.59,71.68,71.58,71.63,27185.0,64.4239,64.5049,64.4149,64.4599,27185.0
2017-12-19 10:50:00,71.63,71.66,71.61,71.63,22230.0,64.4599,64.4869,64.4419,64.4599,22230.0
2017-12-19 10:55:00,71.63,71.64,71.54,71.55,24063.0,64.4599,64.4689,64.3789,64.3879,24063.0
2017-12-19 11:00:00,71.57,71.64,71.55,71.6,21619.0,64.4059,64.4689,64.3879,64.4329,21619.0
2017-12-19 11:05:00,71.62,71.64,71.59,71.61,52974.0,64.4509,64.4689,64.4239,64.4419,52974.0
2017-12-19 11:10:00,71.62,71.64,71.56,71.64,15404.0,64.4509,64.4689,64.3969,64.4689,15404.0
2017-12-19 11:15:00,71.65,71.69,71.63,71.65,17741.0,64.4779,64.5139,64.4599,64.4779,17741.0
2017-12-19 11:20:00,71.65,71.69,71.57,71.57,35087.0,64.4779,64.5139,64.4059,64.4059,35087.0
2017-12-19 11:25:00,71.57,71.61,71.55,71.61,16833.0,64.4059,64.4419,64.3879,64.4419,16833.0
2017-12-19 11:30:00,71.61,71.61,71.58,71.6,13874.0,64.4419,64.4419,64.4149,64.4329,13874.0
2017-12-19 11:35:00,71.6,71.61,71.57,71.59,10272.0,64.4329,64.4419,64.4059,64.4239,10272.0
2017-12-19 11:40:00,71.61,71.61,71.51,71.51,14203.0,64.4419,64.4419,64.3519,64.3519,14203.0
2017-12-19 11:45:00,71.5,71.52,71.46,71.52,18398.0,64.3429,64.3609,64.3069,64.3609,18398.0
2017-12-19 11:50:00,71.52,71.54,71.48,71.51,9225.0,64.3609,64.3789,64.3249,64.3519,9225.0
2017-12-19 11:55:00,71.51,71.52,71.45,71.48,10754.0,64.3519,64.3609,64.2979,64.3249,10754.0
2017-12-19 12:00:00,71.52,71.59,71.49,71.59,15468.0,64.3609,64.4239,64.3339,64.4239,15468.0
2017-12-19 12:05:00,71.6,71.61,71.54,71.55,11458.0,64.4329,64.4419,64.3789,64.3879,11458.0
2017-12-19 12:10:00,71.55,71.59,71.54,71.59,6103.0,64.3879,64.4239,64.3789,64.4239,6103.0
2017-12-19 12:15:00,71.59,71.75,71.56,71.73,48637.0,64.4239,64.5679,64.3969,64.5499,48637.0
2017-12-19 12:20:00,71.73,71.77,71.65,71.7,46137.0,64.5499,64.5859,64.4779,64.5229,46137.0
2017-12-19 12:25:00,71.74,71.8,71.71,71.76,19445.0,64.5589,64.6129,64.5319,64.5769,19445.0
2017-12-19 12:30:00,71.78,71.83,71.77,71.8,10438.0,64.5949,64.6399,64.5859,64.6129,10438.0
2017-12-19 12:35:00,71.83,71.91,71.79,71.91,21680.0,64.6399,64.7119,64.6039,64.7119,21680.0
2017-12-19 12:40:00,71.9,71.92,71.86,71.88,9657.0,64.7029,64.7209,64.6669,64.6849,9657.0
2017-12-19 12:45:00,71.88,71.92,71.86,71.91,13447.0,64.6849,64.7209,64.6669,64.7119,13447.0
2017-12-19 12:50:00,71.91,71.97,71.88,71.95,14171.0,64.7119,64.7659,64.6849,64.7479,14171.0
2017-12-19 12:55:00,71.96,72.01,71.96,72.01,19283.0,64.7569,64.8019,64.7569,64.8019,19283.0
2017-12-19 13:00:00,72.01,72.06,71.98,72.06,29330.0,64.8019,64.8469,64.7749,64.8469,29330.0
2017-12-19 13:05:00,72.06,72.1,72.05,72.05,16062.0,64.8469,64.8829,64.8379,64.8379,16062.0
2017-12-19 13:10:00,72.05,72.1,72.05,72.1,13312.0,64.8379,64.8829,64.8379,64.8829,13312.0
2017-12-19 13:15:00,72.09,72.15,72.08,72.13,15911.0,64.8739,64.9279,64.8649,64.9099,15911.0
2017-12-19 13:20:00,72.13,72.15,72.09,72.09,16336.0,64.9099,64.9279,64.8739,64.8739,16336.0
2017-12-19 13:25:00,72.1,72.11,72.08,72.09,7520.0,64.8829,64.8919,64.8649,64.8739,7520.0
2017-12-19 13:30:00,72.08,72.18,72.07,72.17,24883.0,64.8649,64.9548,64.8559,64.9458,24883.0
2017-12-19 13:35:00,72.19,72.19,72.14,72.15,11831.0,64.9638,64.9638,64.9189,64.9279,11831.0
2017-12-19 13:40:00,72.15,72.17,72.12,72.14,20316.0,64.9279,64.9458,64.9009,64.9189,20316.0
2017-12-19 13:45:00,72.14,72.15,72.1,72.13,9445.0,64.9189,64.9279,64.8829,64.9099,9445.0
2017-12-19 13:50:00,72.12,72.16,72.12,72.16,13891.0,64.9009,64.9368,64.9009,64.9368,13891.0
2017-12-19 13:55:00,72.14,72.21,72.13,72.17,24205.0,64.9189,64.9818,64.9099,64.9458,24205.0
2017-12-19 14:00:00,72.16,72.2,72.16,72.18,7578.0,64.9368,64.9728,64.9368,64.9548,7578.0
2017-12-19 14:05:00,72.17,72.18,72.16,72.16,12694.0,64.9458,64.9548,64.9368,64.9368,12694.0
2017-12-19 14:10:00,72.17,72.24,72.16,72.23,16647.0,64.9458,65.0088,64.9368,64.9998,16647.0
2017-12-19 14:15:00,72.22,72.29,72.22,72.28,18201.0,64.9908,65.0538,64.9908,65.0448,18201.0
2017-12-19 14:20:00,72.28,72.36,72.28,72.34,22323.0,65.0448,65.1168,65.0448,65.0988,22323.0
2017-12-19 14:25:00,72.34,72.44,72.34,72.42,18474.0,65.0988,65.1888,65.0988,65.1708,18474.0
2017-12-19 14:30:00,72.42,72.44,72.24,72.27,70233.0,65.1708,65.1888,65.0088,65.0358,70233.0
2017-12-19 14:35:00,72.27,72.27,72.16,72.16,23235.0,65.0358,65.0358,64.9368,64.9368,23235.0
2017-12-19 14:40:00,72.17,72.23,72.15,72.15,32955.0,64.9458,64.9998,64.9279,64.9279,32955.0
2017-12-19 14:45:00,72.15,72.19,72.13,72.17,21987.0,64.9279,64.9638,64.9099,64.9458,21987.0
2017-12-19 14:50:00,72.17,72.23,72.07,72.11,34274.0,64.9458,64.9998,64.8559,64.8919,34274.0
2017-12-19 14:55:00,72.12,72.2,72.1,72.16,33284.0,64.9009,64.9728,64.8829,64.9368,33284.0
2017-12-19 15:00:00,72.16,72.17,72.12,72.13,25954.0,64.9368,64.9458,64.9009,64.9099,25954.0
2017-12-19 15:05:00,72.12,72.13,72.07,72.08,39530.0,64.9009,64.9099,64.8559,64.8649,39530.0
2017-12-19 15:10:00,72.09,72.17,72.08,72.17,30724.0,64.8739,64.9458,64.8649,64.9458,30724.0
2017-12-19 15:15:00,72.16,72.16,72.1,72.11,30967.0,64.9368,64.9368,64.8829,64.8919,30967.0
2017-12-19 15:20:00,72.11,72.17,72.11,72.13,30630.0,64.8919,64.9458,64.8919,64.9099,30630.0
2017-12-19 15:25:00,72.14,72.15,72.01,72.02,37596.0,64.9189,64.9279,64.8019,64.8109,37596.0
2017-12-19 15:30:00,72.03,72.09,72.02,72.07,38754.0,64.8199,64.8739,64.8109,64.8559,38754.0
2017-12-19 15:35:00,72.07,72.07,72.0,72.01,48684.0,64.8559,64.8559,64.7929,64.8019,48684.0
2017-12-19 15:40:00,72.01,72.03,72.0,72.01,39467.0,64.8019,64.8199,64.7929,64.8019,39467.0
2017-12-19 15:45:00,72.01,72.02,71.94,71.95,46569.0,64.8019,64.8109,64.7389,64.7479,46569.0
2017-12-19 15:50:00,71.95,72.0,71.92,71.94,73531.0,64.7479,64.7929,64.7209,64.7389,73531.0
2017-12-19 15:55:00,71.93,71.98,71.9,71.91,173184.0,64.7299,64.7749,64.7029,64.7119,173184.0
2017-12-20 09:30:00,72.43,72.54,72.07,72.28,60508.0,65.1798,65.2788,64.8559,65.0448,60508.0
2017-12-20 09:35:00,72.32,72.36,72.21,72.22,36693.0,65.0808,65.1168,64.9818,64.9908,36693.0
2017-12-20 09:40:00,72.23,72.27,71.99,72.0,70505.0,64.9998,65.0358,64.7839,64.7929,70505.0
2017-12-20 09:45:00,72.0,72.12,71.95,72.07,36356.0,64.7929,64.9009,64.7479,64.8559,36356.0
2017-12-20 09:50:00,72.06,72.14,72.04,72.04,17420.0,64.8469,64.9189,64.8289,64.8289,17420.0
2017-12-20 09:55:00,72.07,72.28,72.07,72.28,17490.0,64.8559,65.0448,64.8559,65.0448,17490.0
2017-12-20 10:00:00,72.26,72.32,72.12,72.31,33327.0,65.0268,65.0808,64.9009,65.0718,33327.0
2017-12-20 10:05:00,72.32,72.34,72.25,72.29,17403.0,65.0808,65.0988,65.0178,65.0538,17403.0
2017-12-20 10:10:00,72.29,72.43,72.29,72.37,40468.0,65.0538,65.1798,65.0538,65.1258,40468.0
2017-12-20 10:15:00,72.37,72.44,72.31,72.41,19070.0,65.1258,65.1888,65.0718,65.1618,19070.0
2017-12-20 10:20:00,72.41,72.45,72.26,72.26,21300.0,65.1618,65.1978,65.0268,65.0268,21300.0
2017-12-20 10:25:00,72.25,72.39,72.25,72.35,18122.0,65.0178,65.1438,65.0178,65.1078,18122.0
2017-12-20 10:30:00,72.37,72.41,72.29,72.41,14245.0,65.1258,65.1618,65.0538,65.1618,14245.0
2017-12-20 10:35:00,72.42,72.44,72.28,72.29,33748.0,65.1708,65.1888,65.0448,65.0538,33748.0
2017-12-20 10:40:00,72.27,72.35,72.22,72.23,69154.0,65.0358,65.1078,64.9908,64.9998,69154.0
2017-12-20 10:45:00,72.23,72.37,72.23,72.37,14567.0,64.9998,65.1258,64.9998,65.1258,14567.0
2017-12-20 10:50:00,72.37,72.48,72.37,72.4,33823.0,65.1258,65.2248,65.1258,65.1528,33823.0
2017-12-20 10:55:00,72.42,72.46,72.32,72.34,28302.0,65.1708,65.2068,65.0808,65.0988,28302.0
2017-12-20 11:00:00,72.36,72.41,72.3,72.35,21434.0,65.1168,65.1618,65.0628,65.1078,21434.0
2017-12-20 11:05:00,72.35,72.38,72.34,72.38,15454.0,65.1078,65.1348,65.0988,65.1348,15454.0
2017-12-20 11:10:00,72.38,72.45,72.37,72.44,23478.0,65.1348,65.1978,65.1258,65.1888,23478.0
2017-12-20 11:15:00,72.44,72.47,72.4,72.4,15705.0,65.1888,65.2158,65.1528,65.1528,15705.0
2017-12-20 11:20:00,72.39,72.5,72.35,72.5,15848.0,65.1438,65.2428,65.1078,65.2428,15848.0
2017-12-20 11:25:00,72.51,72.57,72.41,72.47,34336.0,65.2518,65.3058,65.1618,65.2158,34336.0
2017-12-20 11:30:00,72.46,72.46,72.39,72.42,15919.0,65.2068,65.2068,65.1438,65.1708,15919.0
2017-12-20 11:35:00,72.45,72.46,72.42,72.46,12195.0,65.1978,65.2068,65.1708,65.2068,12195.0
2017-12-20 11:40:00,72.46,72.5,72.43,72.45,20741.0,65.2068,65.2428,65.1798,65.1978,20741.0
2017-12-20 11:45:00,72.45,72.5,72.44,72.48,14261.0,65.1978,65.2428,65.1888,65.2248,14261.0
2017-12-20 11:50:00,72.47,72.51,72.46,72.5,15694.0,65.2158,65.2518,65.2068,65.2428,15694.0
2017-12-20 11:55:00,72.5,72.51,72.49,72.5,11421.0,65.2428,65.2518,65.2338,65.2428,11421.0
2017-12-20 12:00:00,72.49,72.52,72.48,72.51,16086.0,65.2338,65.2608,65.2248,65.2518,16086.0
2017-12-20 12:05:00,72.5,72.5,72.4,72.41,8107.0,65.2428,65.2428,65.1528,65.1618,8107.0
2017-12-20 12:10:00,72.41,72.46,72.39,72.46,20193.0,65.1618,65.2068,65.1438,65.2068,20193.0
2017-12-20 12:15:00,72.46,72.47,72.41,72.44,13192.0,65.2068,65.2158,65.1618,65.1888,13192.0
2017-12-20 12:20:00,72.44,72.5,72.43,72.5,17047.0,65.1888,65.2428,65.1798,65.2428,17047.0
2017-12-20 12:25:00,72.51,72.54,72.49,72.53,15521.0,65.2518,65.2788,65.2338,65.2698,15521.0
2017-12-20 12:30:00,72.53,72.58,72.52,72.57,17419.0,65.2698,65.3148,65.2608,65.3058,17419.0
2017-12-20 12:35:00,72.57,72.58,72.35,72.35,23591.0,65.3058,65.3148,65.1078,65.1078,23591.0
2017-12-20 12:40:00,72.36,72.39,72.34,72.36,13042.0,65.1168,65.1438,65.0988,65.1168,13042.0
2017-12-20 12:45:00,72.35,72.45,72.35,72.44,17410.0,65.1078,65.1978,65.1078,65.1888,17410.0
2017-12-20 12:50:00,72.43,72.44,72.35,72.35,17122.0,65.1798,65.1888,65.1078,65.1078,17122.0
2017-12-20 12:55:00,72.36,72.41,72.33,72.4,13070.0,65.1168,65.1618,65.0898,65.1528,13070.0
2017-12-20 13:00:00,72.41,72.41,72.35,72.38,9600.0,65.1618,65.1618,65.1078,65.1348,9600.0
2017-12-20 13:05:00,72.38,72.42,72.37,72.42,14902.0,65.1348,65.1708,65.1258,65.1708,14902.0
2017-12-20 13:10:00,72.43,72.48,72.43,72.46,11860.0,65.1798,65.2248,65.1798,65.2068,11860.0
2017-12-20 13:15:00,72.45,72.49,72.45,72.46,20901.0,65.1978,65.2338,65.1978,65.2068,20901.0
2017-12-20 13:20:00,72.46,72.57,72.45,72.5,17847.0,65.2068,65.3058,65.1978,65.2428,17847.0
2017-12-20 13:25:00,72.52,72.59,72.52,72.59,11237.0,65.2608,65.3238,65.2608,65.3238,11237.0
2017-12-20 13:30:00,72.59,72.59,72.55,72.56,8913.0,65.3238,65.3238,65.2878,65.2968,8913.0
2017-12-20 13:35:00,72.56,72.6,72.55,72.58,12561.0,65.2968,65.3328,65.2878,65.3148,12561.0
2017-12-20 13:40:00,72.57,72.57,72.53,72.55,7735.0,65.3058,65.3058,65.2698,65.2878,7735.0
2017-12-20 13:45:00,72.56,72.57,72.49,72.5,14897.0,65.2968,65.3058,65.2338,65.2428,14897.0
2017-12-20 13:50:00,72.5,72.51,72.48,72.51,16914.0,65.2428,65.2518,65.2248,65.2518,16914.0
2017-12-20 13:55:00,72.52,72.53,72.49,72.5,15080.0,65.2608,65.2698,65.2338,65.2428,15080.0
2017-12-20 14:00:00,72.5,72.55,72.5,72.51,13122.0,65.2428,65.2878,65.2428,65.2518,13122.0
2017-12-20 14:05:00,72.51,72.54,72.49,72.52,15526.0,65.2518,65.2788,65.2338,65.2608,15526.0
2017-12-20 14:10:00,72.52,72.52,72.47,72.49,23669.0,65.2608,65.2608,65.2158,65.2338,23669.0
2017-12-20 14:15:00,72.48,72.57,72.48,72.56,19571.0,65.2248,65.3058,65.2248,65.2968,19571.0
2017-12-20 14:20:00,72.57,72.61,72.55,72.59,49750.0,65.3058,65.3418,65.2878,65.3238,49750.0
2017-12-20 14:25:00,72.59,72.6,72.51,72.58,27747.0,65.3238,65.3328,65.2518,65.3148,27747.0
2017-12-20 14:30:00,72.58,72.61,72.55,72.6,23105.0,65.3148,65.3418,65.2878,65.3328,23105.0
2017-12-20 14:35:00,72.59,72.62,72.59,72.6,12551.0,65.3238,65.3508,65.3238,65.3328,12551.0
2017-12-20 14:40:00,72.6,72.6,72.56,72.59,28523.0,65.3328,65.3328,65.2968,65.3238,28523.0
2017-12-20 14:45:00,72.59,72.62,72.58,72.59,21291.0,65.3238,65.3508,65.3148,65.3238,21291.0
2017-12-20 14:50:00,72.59,72.64,72.58,72.61,21151.0,65.3238,65.3688,65.3148,65.3418,21151.0
2017-12-20 14:55:00,72.61,72.63,72.59,72.61,27157.0,65.3418,65.3598,65.3238,65.3418,27157.0
2017-12-20 15:00:00,72.62,72.68,72.59,72.65,40983.0,65.3508,65.4048,65.3238,65.3778,40983.0
2017-12-20 15:05:00,72.65,72.69,72.64,72.67,27266.0,65.3778,65.4138,65.3688,65.3958,27266.0
2017-12-20 15:10:00,72.66,72.67,72.61,72.63,38158.0,65.3868,65.3958,65.3418,65.3598,38158.0
2017-12-20 15:15:00,72.63,72.65,72.61,72.64,31685.0,65.3598,65.3778,65.3418,65.3688,31685.0
2017-12-20 15:20:00,72.65,72.69,72.61,72.65,31986.0,65.3778,65.4138,65.3418,65.3778,31986.0
2017-12-20 15:25:00,72.64,72.67,72.63,72.67,28635.0,65.3688,65.3958,65.3598,65.3958,28635.0
2017-12-20 15:30:00,72.67,72.69,72.62,72.69,47576.0,65.3958,65.4138,65.3508,65.4138,47576.0
2017-12-20 15:35:00,72.69,72.72,72.66,72.69,60615.0,65.4138,65.4408,65.3868,65.4138,60615.0
2017-12-20 15:40:00,72.69,72.77,72.69,72.77,61203.0,65.4138,65.4858,65.4138,65.4858,61203.0
2017-12-20 15:45:00,72.76,72.77,72.67,72.7,81626.0,65.4768,65.4858,65.3958,65.4228,81626.0
2017-12-20 15:50:00,72.7,72.74,72.67,72.73,120055.0,65.4228,65.4588,65.3958,65.4498,120055.0
2017-12-20 15:55:00,72.73,72.74,72.65,72.71,241880.0,65.4498,65.4588,65.3778,65.4318,241880.0
2017-12-21 09:30:00,73.44,73.81,73.19,73.76,178674.0,66.0887,66.4217,65.8637,66.3767,178674.0
2017-12-21 09:35:00,73.71,73.75,73.39,73.46,48319.0,66.3317,66.3677,66.0437,66.1067,48319.0
2017-12-21 09:40:00,73.46,73.68,73.4,73.58,77999.0,66.1067,66.3047,66.0527,66.2147,77999.0
2017-12-21 09:45:00,73.58,73.86,73.57,73.8,181489.0,66.2147,66.4667,66.2057,66.4127,181489.0
2017-12-21 09:50:00,73.81,73.82,73.35,73.36,53001.0,66.4217,66.4307,66.0077,66.0167,53001.0
2017-12-21 09:55:00,73.33,73.37,73.13,73.13,35629.0,65.9897,66.0257,65.8098,65.8098,35629.0
2017-12-21 10:00:00,73.13,73.25,73.12,73.2,39744.0,65.8098,65.9177,65.8008,65.8727,39744.0
2017-12-21 10:05:00,73.2,73.34,72.95,73.34,57515.0,65.8727,65.9987,65.6478,65.9987,57515.0
2017-12-21 10:10:00,73.33,73.35,73.24,73.28,42414.0,65.9897,66.0077,65.9087,65.9447,42414.0
2017-12-21 10:15:00,73.27,73.28,73.15,73.17,44358.0,65.9357,65.9447,65.8278,65.8457,44358.0
2017-12-21 10:20:00,73.17,73.25,73.17,73.25,49799.0,65.8457,65.9177,65.8457,65.9177,49799.0
2017-12-21 10:25:00,73.25,73.26,73.2,73.21,36916.0,65.9177,65.9267,65.8727,65.8817,36916.0
2017-12-21 10:30:00,73.2,73.32,73.2,73.31,39896.0,65.8727,65.9807,65.8727,65.9717,39896.0
2017-12-21 10:35:00,73.31,73.33,73.2,73.2,38665.0,65.9717,65.9897,65.8727,65.8727,38665.0
2017-12-21 10:40:00,73.2,73.29,73.2,73.25,58355.0,65.8727,65.9537,65.8727,65.9177,58355.0
2017-12-21 10:45:00,73.25,73.32,73.17,73.17,35486.0,65.9177,65.9807,65.8457,65.8457,35486.0
2017-12-21 10:50:00,73.15,73.18,72.98,72.98,41641.0,65.8278,65.8547,65.6748,65.6748,41641.0
2017-12-21 10:55:00,72.97,73.02,72.88,73.02,26110.0,65.6658,65.7108,65.5848,65.7108,26110.0
2017-12-21 11:00:00,73.0,73.19,72.98,73.19,32527.0,65.6928,65.8637,65.6748,65.8637,32527.0
2017-12-21 11:05:00,73.19,73.19,73.02,73.03,30686.0,65.8637,65.8637,65.7108,65.7198,30686.0
2017-12-21 11:10:00,73.03,73.12,73.02,73.08,15928.0,65.7198,65.8008,65.7108,65.7648,15928.0
2017-12-21 11:15:00,73.05,73.11,73.01,73.1,21449.0,65.7378,65.7918,65.7018,65.7828,21449.0
2017-12-21 11:20:00,73.09,73.24,73.08,73.23,27475.0,65.7738,65.9087,65.7648,65.8997,27475.0
2017-12-21 11:25:00,73.23,73.24,73.1,73.19,200281.0,65.8997,65.9087,65.7828,65.8637,200281.0
2017-12-21 11:30:00,73.16,73.24,73.11,73.24,26557.0,65.8368,65.9087,65.7918,65.9087,26557.0
2017-12-21 11:35:00,73.22,73.32,73.18,73.21,59305.0,65.8907,65.9807,65.8547,65.8817,59305.0
2017-12-21 11:40:00,73.2,73.3,73.19,73.3,22819.0,65.8727,65.9627,65.8637,65.9627,22819.0
2017-12-21 11:45:00,73.3,73.31,73.19,73.2,26713.0,65.9627,65.9717,65.8637,65.8727,26713.0
2017-12-21 11:50:00,73.19,73.25,73.06,73.19,42031.0,65.8637,65.9177,65.7468,65.8637,42031.0
2017-12-21 11:55:00,73.17,73.23,73.14,73.15,66254.0,65.8457,65.8997,65.8188,65.8278,66254.0
2017-12-21 12:00:00,73.15,73.19,73.1,73.11,66895.0,65.8278,65.8637,65.7828,65.7918,66895.0
2017-12-21 12:05:00,73.11,73.23,73.07,73.07,34337.0,65.7918,65.8997,65.7558,65.7558,34337.0
2017-12-21 12:10:00,73.08,73.12,73.03,73.1,28228.0,65.7648,65.8008,65.7198,65.7828,28228.0
2017-12-21 12:15:00,73.09,73.1,73.06,73.1,18686.0,65.7738,65.7828,65.7468,65.7828,18686.0
2017-12-21 12:20:00,73.1,73.12,73.02,73.03,23217.0,65.7828,65.8008,65.7108,65.7198,23217.0
2017-12-21 12:25:00,73.03,73.14,73.02,73.08,35329.0,65.7198,65.8188,65.7108,65.7648,35329.0
2017-12-21 12:30:00,73.09,73.14,73.05,73.11,25185.0,65.7738,65.8188,65.7378,65.7918,25185.0
2017-12-21 12:35:00,73.09,73.14,73.06,73.08,31027.0,65.7738,65.8188,65.7468,65.7648,31027.0
2017-12-21 12:40:00,73.06,73.13,73.04,73.04,25947.0,65.7468,65.8098,65.7288,65.7288,25947.0
2017-12-21 12:45:00,73.04,73.09,73.01,73.04,32517.0,65.7288,65.7738,65.7018,65.7288,32517.0
2017-12-21 12:50:00,73.05,73.1,73.03,73.05,24074.0,65.7378,65.7828,65.7198,65.7378,24074.0
2017-12-21 12:55:00,73.03,73.12,73.03,73.11,21210.0,65.7198,65.8008,65.7198,65.7918,21210.0
2017-12-21 13:00:00,73.1,73.2,73.09,73.19,24230.0,65.7828,65.8727,65.7738,65.8637,24230.0
2017-12-21 13:05:00,73.17,73.23,73.15,73.2,22652.0,65.8457,65.8997,65.8278,65.8727,22652.0
2017-12-21 13:10:00,73.2,73.23,73.16,73.17,28096.0,65.8727,65.8997,65.8368,65.8457,28096.0
2017-12-21 13:15:00,73.17,73.17,73.12,73.15,20145.0,65.8457,65.8457,65.8008,65.8278,20145.0
2017-12-21 13:20:00,73.16,73.17,73.14,73.17,15992.0,65.8368,65.8457,65.8188,65.8457,15992.0
2017-12-21 13:25:00,73.18,73.18,73.13,73.14,19951.0,65.8547,65.8547,65.8098,65.8188,19951.0
2017-12-21 13:30:00,73.13,73.19,73.1,73.19,25256.0,65.8098,65.8637,65.7828,65.8637,25256.0
2017-12-21 13:35:00,73.17,73.19,73.08,73.14,19435.0,65.8457,65.8637,65.7648,65.8188,19435.0
2017-12-21 13:40:00,73.15,73.15,73.09,73.14,15114.0,65.8278,65.8278,65.7738,65.8188,15114.0
2017-12-21 13:45:00,73.13,73.15,73.08,73.11,18449.0,65.8098,65.8278,65.7648,65.7918,18449.0
2017-12-21 13:50:00,73.12,73.16,73.08,73.11,15240.0,65.8008,65.8368,65.7648,65.7918,15240.0
2017-12-21 13:55:00,73.11,73.14,73.09,73.13,21602.0,65.7918,65.8188,65.7738,65.8098,21602.0
2017-12-21 14:00:00,73.14,73.14,72.86,72.89,243551.0,65.8188,65.8188,65.5668,65.5938,243551.0
2017-12-21 14:05:00,72.91,72.92,72.76,72.83,25355.0,65.6118,65.6208,65.4768,65.5398,25355.0
2017-12-21 14:10:00,72.83,72.84,72.65,72.71,36108.0,65.5398,65.5488,65.3778,65.4318,36108.0
2017-12-21 14:15:00,72.7,72.7,72.63,72.63,22090.0,65.4228,65.4228,65.3598,65.3598,22090.0
2017-12-21 14:20:00,72.64,72.66,72.59,72.61,37275.0,65.3688,65.3868,65.3238,65.3418,37275.0
2017-12-21 14:25:00,72.61,72.72,72.61,72.68,29288.0,65.3418,65.4408,65.3418,65.4048,29288.0
2017-12-21 14:30:00,72.68,72.69,72.63,72.64,30177.0,65.4048,65.4138,65.3598,65.3688,30177.0
2017-12-21 14:35:00,72.65,72.67,72.57,72.58,32408.0,65.3778,65.3958,65.3058,65.3148,32408.0
2017-12-21 14:40:00,72.58,72.65,72.58,72.62,26087.0,65.3148,65.3778,65.3148,65.3508,26087.0
2017-12-21 14:45:00,72.63,72.67,72.61,72.63,31845.0,65.3598,65.3958,65.3418,65.3598,31845.0
2017-12-21 14:50:00,72.64,72.64,72.54,72.61,38878.0,65.3688,65.3688,65.2788,65.3418,38878.0
2017-12-21 14:55:00,72.61,72.67,72.58,72.65,29552.0,65.3418,65.3958,65.3148,65.3778,29552.0
2017-12-21 15:00:00,72.65,72.71,72.63,72.67,45048.0,65.3778,65.4318,65.3598,65.3958,45048.0
2017-12-21 15:05:00,72.67,72.73,72.64,72.68,28613.0,65.3958,65.4498,65.3688,65.4048,28613.0
2017-12-21 15:10:00,72.67,72.69,72.65,72.66,34178.0,65.3958,65.4138,65.3778,65.3868,34178.0
2017-12-21 15:15:00,72.66,72.68,72.58,72.59,54985.0,65.3868,65.4048,65.3148,65.3238,54985.0
2017-12-21 15:20:00,72.58,72.59,72.56,72.59,38582.0,65.3148,65.3238,65.2968,65.3238,38582.0
2017-12-21 15:25:00,72.59,72.61,72.53,72.53,33584.0,65.3238,65.3418,65.2698,65.2698,33584.0
2017-12-21 15:30:00,72.54,72.54,72.48,72.48,44854.0,65.2788,65.2788,65.2248,65.2248,44854.0
2017-12-21 15:35:00,72.48,72.49,72.42,72.43,64095.0,65.2248,65.2338,65.1708,65.1798,64095.0
2017-12-21 15:40:00,72.42,72.43,72.37,72.37,68075.0,65.1708,65.1798,65.1258,65.1258,68075.0
2017-12-21 15:45:00,72.37,72.42,72.32,72.42,139937.0,65.1258,65.1708,65.0808,65.1708,139937.0
2017-12-21 15:50:00,72.41,72.47,72.38,72.47,109541.0,65.1618,65.2158,65.1348,65.2158,109541.0
2017-12-21 15:55:00,72.47,72.47,72.37,72.43,168706.0,65.2158,65.2158,65.1258,65.1798,168706.0
2017-12-22 09:30:00,72.35,72.44,72.27,72.31,95866.0,65.1078,65.1888,65.0358,65.0718,95866.0
2017-12-22 09:35:00,72.32,72.33,72.19,72.23,21822.0,65.0808,65.0898,64.9638,64.9998,21822.0
2017-12-22 09:40:00,72.24,72.37,72.23,72.32,48395.0,65.0088,65.1258,64.9998,65.0808,48395.0
2017-12-22 09:45:00,72.33,72.34,72.24,72.28,18519.0,65.0898,65.0988,65.0088,65.0448,18519.0
2017-12-22 09:50:00,72.29,72.29,72.11,72.13,24655.0,65.0538,65.0538,64.8919,64.9099,24655.0
2017-12-22 09:55:00,72.13,72.18,72.05,72.08,43796.0,64.9099,64.9548,64.8379,64.8649,43796.0
2017-12-22 10:00:00,72.09,72.26,72.08,72.21,32020.0,64.8739,65.0268,64.8649,64.9818,32020.0
2017-12-22 10:05:00,72.23,72.24,72.07,72.07,25695.0,64.9998,65.0088,64.8559,64.8559,25695.0
2017-12-22 10:10:00,72.05,72.1,71.99,72.02,42437.0,64.8379,64.8829,64.7839,64.8109,42437.0
2017-12-22 10:15:00,72.0,72.13,72.0,72.09,23027.0,64.7929,64.9099,64.7929,64.8739,23027.0
2017-12-22 10:20:00,72.09,72.2,72.08,72.2,25096.0,64.8739,64.9728,64.8649,64.9728,25096.0
2017-12-22 10:25:00,72.2,72.22,72.13,72.17,36750.0,64.9728,64.9908,64.9099,64.9458,36750.0
2017-12-22 10:30:00,72.16,72.26,72.12,72.25,12600.0,64.9368,65.0268,64.9009,65.0178,12600.0
2017-12-22 10:35:00,72.25,72.25,72.12,72.17,17804.0,65.0178,65.0178,64.9009,64.9458,17804.0
2017-12-22 10:40:00,72.16,72.23,72.13,72.23,19502.0,64.9368,64.9998,64.9099,64.9998,19502.0
2017-12-22 10:45:00,72.23,72.29,72.2,72.26,37983.0,64.9998,65.0538,64.9728,65.0268,37983.0
2017-12-22 10:50:00,72.26,72.27,72.16,72.18,56495.0,65.0268,65.0358,64.9368,64.9548,56495.0
2017-12-22 10:55:00,72.19,72.23,72.17,72.21,60023.0,64.9638,64.9998,64.9458,64.9818,60023.0
2017-12-22 11:00:00,72.21,72.21,72.14,72.15,11605.0,64.9818,64.9818,64.9189,64.9279,11605.0
2017-12-22 11:05:00,72.18,72.18,72.0,72.04,29614.0,64.9548,64.9548,64.7929,64.8289,29614.0
2017-12-22 11:10:00,72.03,72.09,72.02,72.05,13686.0,64.8199,64.8739,64.8109,64.8379,13686.0
2017-12-22 11:15:00,72.06,72.1,72.05,72.1,14381.0,64.8469,64.8829,64.8379,64.8829,14381.0
2017-12-22 11:20:00,72.1,72.18,72.09,72.17,30603.0,64.8829,64.9548,64.8739,64.9458,30603.0
2017-12-22 11:25:00,72.17,72.17,72.06,72.08,40692.0,64.9458,64.9458,64.8469,64.8649,40692.0
2017-12-22 11:30:00,72.08,72.11,71.99,72.07,20139.0,64.8649,64.8919,64.7839,64.8559,20139.0
2017-12-22 11:35:00,72.08,72.14,72.06,72.11,18085.0,64.8649,64.9189,64.8469,64.8919,18085.0
2017-12-22 11:40:00,72.12,72.2,72.12,72.2,13831.0,64.9009,64.9728,64.9009,64.9728,13831.0
2017-12-22 11:45:00,72.21,72.21,72.1,72.13,32374.0,64.9818,64.9818,64.8829,64.9099,32374.0
2017-12-22 11:50:00,72.1,72.19,72.1,72.19,5787.0,64.8829,64.9638,64.8829,64.9638,5787.0
2017-12-22 11:55:00,72.17,72.18,72.1,72.14,18018.0,64.9458,64.9548,64.8829,64.9189,18018.0
2017-12-22 12:00:00,72.13,72.16,72.08,72.08,18787.0,64.9099,64.9368,64.8649,64.8649,18787.0
2017-12-22 12:05:00,72.1,72.15,72.09,72.14,10155.0,64.8829,64.9279,64.8739,64.9189,10155.0
2017-12-22 12:10:00,72.14,72.15,72.08,72.15,24989.0,64.9189,64.9279,64.8649,64.9279,24989.0
2017-12-22 12:15:00,72.15,72.15,72.06,72.09,35099.0,64.9279,64.9279,64.8469,64.8739,35099.0
2017-12-22 12:20:00,72.11,72.15,72.09,72.11,27834.0,64.8919,64.9279,64.8739,64.8919,27834.0
2017-12-22 12:25:00,72.12,72.15,72.1,72.13,16167.0,64.9009,64.9279,64.8829,64.9099,16167.0
2017-12-22 12:30:00,72.15,72.2,72.11,72.14,18432.0,64.9279,64.9728,64.8919,64.9189,18432.0
2017-12-22 12:35:00,72.15,72.19,72.13,72.19,5000.0,64.9279,64.9638,64.9099,64.9638,5000.0
2017-12-22 12:40:00,72.16,72.19,72.09,72.12,10314.0,64.9368,64.9638,64.8739,64.9009,10314.0
2017-12-22 12:45:00,72.14,72.18,72.09,72.11,17016.0,64.9189,64.9548,64.8739,64.8919,17016.0
2017-12-22 12:50:00,72.11,72.12,72.08,72.09,21641.0,64.8919,64.9009,64.8649,64.8739,21641.0
2017-12-22 12:55:00,72.09,72.11,72.04,72.04,28319.0,64.8739,64.8919,64.8289,64.8289,28319.0
2017-12-22 13:00:00,72.04,72.11,72.03,72.08,21156.0,64.8289,64.8919,64.8199,64.8649,21156.0
2017-12-22 13:05:00,72.09,72.1,72.04,72.05,24700.0,64.8739,64.8829,64.8289,64.8379,24700.0
2017-12-22 13:10:00,72.05,72.06,72.01,72.01,20702.0,64.8379,64.8469,64.8019,64.8019,20702.0
2017-12-22 13:15:00,72.02,72.02,71.99,72.0,14494.0,64.8109,64.8109,64.7839,64.7929,14494.0
2017-12-22 13:20:00,71.99,72.0,71.99,72.0,14175.0,64.7839,64.7929,64.7839,64.7929,14175.0
2017-12-22 13:25:00,72.0,72.01,71.98,71.99,12658.0,64.7929,64.8019,64.7749,64.7839,12658.0
2017-12-22 13:30:00,71.99,72.06,71.99,72.06,15475.0,64.7839,64.8469,64.7839,64.8469,15475.0
2017-12-22 13:35:00,72.06,72.06,71.96,71.98,28317.0,64.8469,64.8469,64.7569,64.7749,28317.0
2017-12-22 13:40:00,71.95,72.08,71.93,72.05,46074.0,64.7479,64.8649,64.7299,64.8379,46074.0
2017-12-22 13:45:00,72.05,72.06,72.02,72.05,22745.0,64.8379,64.8469,64.8109,64.8379,22745.0
2017-12-22 13:50:00,72.05,72.05,72.0,72.0,27228.0,64.8379,64.8379,64.7929,64.7929,27228.0
2017-12-22 13:55:00,72.0,72.01,71.96,71.98,15453.0,64.7929,64.8019,64.7569,64.7749,15453.0
2017-12-22 14:00:00,71.98,71.99,71.94,71.94,24543.0,64.7749,64.7839,64.7389,64.7389,24543.0
2017-12-22 14:05:00,71.95,71.96,71.94,71.95,12768.0,64.7479,64.7569,64.7389,64.7479,12768.0
2017-12-22 14:10:00,71.95,71.97,71.92,71.97,22868.0,64.7479,64.7659,64.7209,64.7659,22868.0
2017-12-22 14:15:00,71.97,72.0,71.97,71.98,21597.0,64.7659,64.7929,64.7659,64.7749,21597.0
2017-12-22 14:20:00,71.98,71.99,71.91,71.92,30521.0,64.7749,64.7839,64.7119,64.7209,30521.0
2017-12-22 14:25:00,71.91,71.97,71.9,71.97,18456.0,64.7119,64.7659,64.7029,64.7659,18456.0
2017-12-22 14:30:00,71.97,72.01,71.96,71.98,47822.0,64.7659,64.8019,64.7569,64.7749,47822.0
2017-12-22 14:35:00,71.98,72.0,71.93,71.99,28673.0,64.7749,64.7929,64.7299,64.7839,28673.0
2017-12-22 14:40:00,71.99,72.01,71.9,71.9,53164.0,64.7839,64.8019,64.7029,64.7029,53164.0
2017-12-22 14:45:00,71.91,71.96,71.91,71.96,20043.0,64.7119,64.7569,64.7119,64.7569,20043.0
2017-12-22 14:50:00,71.95,71.96,71.84,71.85,48878.0,64.7479,64.7569,64.6489,64.6579,48878.0
2017-12-22 14:55:00,71.85,71.9,71.84,71.89,24466.0,64.6579,64.7029,64.6489,64.6939,24466.0
2017-12-22 15:00:00,71.89,71.91,71.83,71.83,31839.0,64.6939,64.7119,64.6399,64.6399,31839.0
2017-12-22 15:05:00,71.85,71.85,71.8,71.83,25026.0,64.6579,64.6579,64.6129,64.6399,25026.0
2017-12-22 15:10:00,71.83,71.83,71.74,71.75,57770.0,64.6399,64.6399,64.5589,64.5679,57770.0
2017-12-22 15:15:00,71.75,71.79,71.71,71.72,39618.0,64.5679,64.6039,64.5319,64.5409,39618.0
2017-12-22 15:20:00,71.71,71.74,71.68,71.68,37994.0,64.5319,64.5589,64.5049,64.5049,37994.0
2017-12-22 15:25:00,71.7,71.76,71.68,71.71,37323.0,64.5229,64.5769,64.5049,64.5319,37323.0
2017-12-22 15:30:00,71.7,71.75,71.69,71.7,73074.0,64.5229,64.5679,64.5139,64.5229,73074.0
2017-12-22 15:35:00,71.72,71.75,71.66,71.75,88913.0,64.5409,64.5679,64.4869,64.5679,88913.0
2017-12-22 15:40:00,71.74,71.76,71.67,71.68,51435.0,64.5589,64.5769,64.4959,64.5049,51435.0
2017-12-22 15:45:00,71.69,71.7,71.64,71.64,69222.0,64.5139,64.5229,64.4689,64.4689,69222.0
2017-12-22 15:50:00,71.64,71.72,71.57,71.7,157552.0,64.4689,64.5409,64.4059,64.5229,157552.0
2017-12-22 15:55:00,71.71,71.73,71.65,71.72,181841.0,64.5319,64.5499,64.4779,64.5409,181841.0
2017-12-26 09:30:00,71.56,71.92,71.56,71.68,31545.0,64.3969,64.7209,64.3969,64.5049,31545.0
2017-12-26 09:35:00,71.66,71.81,71.65,71.67,20678.0,64.4869,64.6219,64.4779,64.4959,20678.0
2017-12-26 09:40:00,71.72,71.85,71.7,71.81,28741.0,64.5409,64.6579,64.5229,64.6219,28741.0
2017-12-26 09:45:00,71.82,71.84,71.68,71.71,29824.0,64.6309,64.6489,64.5049,64.5319,29824.0
2017-12-26 09:50:00,71.72,71.74,71.65,71.65,20719.0,64.5409,64.5589,64.4779,64.4779,20719.0
2017-12-26 09:55:00,71.66,71.66,71.51,71.55,23150.0,64.4869,64.4869,64.3519,64.3879,23150.0
2017-12-26 10:00:00,71.54,71.57,71.48,71.5,27738.0,64.3789,64.4059,64.3249,64.3429,27738.0
2017-12-26 10:05:00,71.5,71.52,71.49,71.5,27239.0,64.3429,64.3609,64.3339,64.3429,27239.0
2017-12-26 10:10:00,71.5,71.52,71.49,71.5,41689.0,64.3429,64.3609,64.3339,64.3429,41689.0
2017-12-26 10:15:00,71.5,71.51,71.49,71.51,39059.0,64.3429,64.3519,64.3339,64.3519,39059.0
2017-12-26 10:20:00,71.51,71.53,71.5,71.53,69482.0,64.3519,64.3699,64.3429,64.3699,69482.0
2017-12-26 10:25:00,71.55,71.59,71.5,71.52,17697.0,64.3879,64.4239,64.3429,64.3609,17697.0
2017-12-26 10:30:00,71.52,71.53,71.49,71.53,7267.0,64.3609,64.3699,64.3339,64.3699,7267.0
2017-12-26 10:35:00,71.51,71.51,71.37,71.37,25154.0,64.3519,64.3519,64.2259,64.2259,25154.0
2017-12-26 10:40:00,71.38,71.42,71.35,71.4,7512.0,64.2349,64.2709,64.2079,64.2529,7512.0
2017-12-26 10:45:00,71.4,71.42,71.36,71.39,19116.0,64.2529,64.2709,64.2169,64.2439,19116.0
2017-12-26 10:50:00,71.36,71.38,71.33,71.38,14308.0,64.2169,64.2349,64.1899,64.2349,14308.0
2017-12-26 10:55:00,71.39,71.42,71.34,71.34,30075.0,64.2439,64.2709,64.1989,64.1989,30075.0
2017-12-26 11:00:00,71.36,71.37,71.35,71.35,11287.0,64.2169,64.2259,64.2079,64.2079,11287.0
2017-12-26 11:05:00,71.35,71.36,71.32,71.34,7786.0,64.2079,64.2169,64.1809,64.1989,7786.0
2017-12-26 11:10:00,71.33,71.39,71.33,71.38,13644.0,64.1899,64.2439,64.1899,64.2349,13644.0
2017-12-26 11:15:00,71.37,71.52,71.36,71.51,21715.0,64.2259,64.3609,64.2169,64.3519,21715.0
2017-12-26 11:20:00,71.51,71.54,71.47,71.48,9390.0,64.3519,64.3789,64.3159,64.3249,9390.0
2017-12-26 11:25:00,71.46,71.48,71.46,71.46,4023.0,64.3069,64.3249,64.3069,64.3069,4023.0
2017-12-26 11:30:00,71.46,71.5,71.46,71.5,11309.0,64.3069,64.3429,64.3069,64.3429,11309.0
2017-12-26 11:35:00,71.5,71.5,71.47,71.48,12872.0,64.3429,64.3429,64.3159,64.3249,12872.0
2017-12-26 11:40:00,71.5,71.5,71.47,71.49,11170.0,64.3429,64.3429,64.3159,64.3339,11170.0
2017-12-26 11:45:00,71.5,71.54,71.49,71.53,11138.0,64.3429,64.3789,64.3339,64.3699,11138.0
2017-12-26 11:50:00,71.52,71.53,71.5,71.52,11166.0,64.3609,64.3699,64.3429,64.3609,11166.0
2017-12-26 11:55:00,71.51,71.52,71.49,71.49,10717.0,64.3519,64.3609,64.3339,64.3339,10717.0
2017-12-26 12:00:00,71.5,71.52,71.49,71.52,7854.0,64.3429,64.3609,64.3339,64.3609,7854.0
2017-12-26 12:05:00,71.53,71.54,71.5,71.52,18279.0,64.3699,64.3789,64.3429,64.3609,18279.0
2017-12-26 12:10:00,71.52,71.52,71.45,71.46,27403.0,64.3609,64.3609,64.2979,64.3069,27403.0
2017-12-26 12:15:00,71.46,71.46,71.45,71.45,3840.0,64.3069,64.3069,64.2979,64.2979,3840.0
2017-12-26 12:20:00,71.45,71.48,71.45,71.47,20066.0,64.2979,64.3249,64.2979,64.3159,20066.0
2017-12-26 12:25:00,71.46,71.49,71.46,71.48,3580.0,64.3069,64.3339,64.3069,64.3249,3580.0
2017-12-26 12:30:00,71.48,71.49,71.47,71.49,3900.0,64.3249,64.3339,64.3159,64.3339,3900.0
2017-12-26 12:35:00,71.48,71.51,71.48,71.49,7000.0,64.3249,64.3519,64.3249,64.3339,7000.0
2017-12-26 12:40:00,71.48,71.49,71.47,71.48,14195.0,64.3249,64.3339,64.3159,64.3249,14195.0
2017-12-26 12:45:00,71.47,71.48,71.45,71.46,13037.0,64.3159,64.3249,64.2979,64.3069,13037.0
2017-12-26 12:50:00,71.46,71.48,71.45,71.45,9005.0,64.3069,64.3249,64.2979,64.2979,9005.0
2017-12-26 12:55:00,71.45,71.49,71.45,71.48,10780.0,64.2979,64.3339,64.2979,64.3249,10780.0
2017-12-26 13:00:00,71.48,71.48,71.45,71.47,8664.0,64.3249,64.3249,64.2979,64.3159,8664.0
2017-12-26 13:05:00,71.47,71.48,71.45,71.47,2583.0,64.3159,64.3249,64.2979,64.3159,2583.0
2017-12-26 13:10:00,71.47,71.47,71.44,71.45,19807.0,64.3159,64.3159,64.2889,64.2979,19807.0
2017-12-26 13:15:00,71.45,71.45,71.43,71.44,12946.0,64.2979,64.2979,64.2799,64.2889,12946.0
2017-12-26 13:20:00,71.44,71.45,71.43,71.45,7728.0,64.2889,64.2979,64.2799,64.2979,7728.0
2017-12-26 13:25:00,71.45,71.45,71.42,71.45,13507.0,64.2979,64.2979,64.2709,64.2979,13507.0
2017-12-26 13:30:00,71.44,71.45,71.44,71.44,4950.0,64.2889,64.2979,64.2889,64.2889,4950.0
2017-12-26 13:35:00,71.43,71.45,71.43,71.44,3916.0,64.2799,64.2979,64.2799,64.2889,3916.0
2017-12-26 13:40:00,71.44,71.45,71.42,71.44,5023.0,64.2889,64.2979,64.2709,64.2889,5023.0
2017-12-26 13:45:00,71.43,71.44,71.42,71.43,9402.0,64.2799,64.2889,64.2709,64.2799,9402.0
2017-12-26 13:50:00,71.44,71.44,71.43,71.44,8045.0,64.2889,64.2889,64.2799,64.2889,8045.0
2017-12-26 13:55:00,71.43,71.45,71.43,71.44,2600.0,64.2799,64.2979,64.2799,64.2889,2600.0
2017-12-26 14:00:00,71.45,71.45,71.43,71.45,8222.0,64.2979,64.2979,64.2799,64.2979,8222.0
2017-12-26 14:05:00,71.45,71.45,71.44,71.45,8195.0,64.2979,64.2979,64.2889,64.2979,8195.0
2017-12-26 14:10:00,71.45,71.45,71.43,71.44,7074.0,64.2979,64.2979,64.2799,64.2889,7074.0
2017-12-26 14:15:00,71.44,71.45,71.43,71.45,5900.0,64.2889,64.2979,64.2799,64.2979,5900.0
2017-12-26 14:20:00,71.45,71.45,71.43,71.43,5132.0,64.2979,64.2979,64.2799,64.2799,5132.0
2017-12-26 14:25:00,71.44,71.45,71.43,71.45,5689.0,64.2889,64.2979,64.2799,64.2979,5689.0
2017-12-26 14:30:00,71.45,71.45,71.44,71.44,11658.0,64.2979,64.2979,64.2889,64.2889,11658.0
2017-12-26 14:35:00,71.45,71.46,71.44,71.45,25094.0,64.2979,64.3069,64.2889,64.2979,25094.0
2017-12-26 14:40:00,71.45,71.45,71.43,71.44,8581.0,64.2979,64.2979,64.2799,64.2889,8581.0
2017-12-26 14:45:00,71.43,71.44,71.43,71.44,3067.0,64.2799,64.2889,64.2799,64.2889,3067.0
2017-12-26 14:50:00,71.44,71.44,71.43,71.43,20418.0,64.2889,64.2889,64.2799,64.2799,20418.0
2017-12-26 14:55:00,71.44,71.44,71.39,71.39,8306.0,64.2889,64.2889,64.2439,64.2439,8306.0
2017-12-26 15:00:00,71.4,71.4,71.36,71.38,17393.0,64.2529,64.2529,64.2169,64.2349,17393.0
2017-12-26 15:05:00,71.37,71.4,71.37,71.39,6413.0,64.2259,64.2529,64.2259,64.2439,6413.0
2017-12-26 15:10:00,71.39,71.39,71.38,71.38,10257.0,64.2439,64.2439,64.2349,64.2349,10257.0
2017-12-26 15:15:00,71.39,71.39,71.34,71.34,10990.0,64.2439,64.2439,64.1989,64.1989,10990.0
2017-12-26 15:20:00,71.34,71.35,71.3,71.31,16772.0,64.1989,64.2079,64.1629,64.1719,16772.0
2017-12-26 15:25:00,71.31,71.33,71.29,71.29,26543.0,64.1719,64.1899,64.1539,64.1539,26543.0
2017-12-26 15:30:00,71.29,71.3,71.27,71.27,28659.0,64.1539,64.1629,64.1359,64.1359,28659.0
2017-12-26 15:35:00,71.27,71.28,71.2,71.22,35900.0,64.1359,64.1449,64.0729,64.0909,35900.0
2017-12-26 15:40:00,71.23,71.24,71.22,71.23,28623.0,64.0999,64.1089,64.0909,64.0999,28623.0
2017-12-26 15:45:00,71.23,71.26,71.2,71.23,111506.0,64.0999,64.1269,64.0729,64.0999,111506.0
2017-12-26 15:50:00,71.23,71.24,71.12,71.16,73749.0,64.0999,64.1089,64.001,64.0369,73749.0
2017-12-26 15:55:00,71.17,71.25,71.14,71.24,219797.0,64.0459,64.1179,64.019,64.1089,219797.0
2017-12-27 09:30:00,71.63,71.63,71.25,71.28,48063.0,64.4599,64.4599,64.1179,64.1449,48063.0
2017-12-27 09:35:00,71.28,71.28,71.17,71.23,75142.0,64.1449,64.1449,64.0459,64.0999,75142.0
2017-12-27 09:40:00,71.24,71.27,71.19,71.21,50909.0,64.1089,64.1359,64.0639,64.0819,50909.0
2017-12-27 09:45:00,71.21,71.29,71.19,71.25,126509.0,64.0819,64.1539,64.0639,64.1179,126509.0
2017-12-27 09:50:00,71.25,71.43,71.23,71.42,54032.0,64.1179,64.2799,64.0999,64.2709,54032.0
2017-12-27 09:55:00,71.41,71.43,71.37,71.4,23200.0,64.2619,64.2799,64.2259,64.2529,23200.0
2017-12-27 10:00:00,71.4,71.45,71.34,71.43,52510.0,64.2529,64.2979,64.1989,64.2799,52510.0
2017-12-27 10:05:00,71.44,71.45,71.37,71.38,22906.0,64.2889,64.2979,64.2259,64.2349,22906.0
2017-12-27 10:10:00,71.41,71.41,71.14,71.17,42691.0,64.2619,64.2619,64.019,64.0459,42691.0
2017-12-27 10:15:00,71.18,71.31,71.18,71.29,27549.0,64.0549,64.1719,64.0549,64.1539,27549.0
2017-12-27 10:20:00,71.3,71.37,71.27,71.36,11299.0,64.1629,64.2259,64.1359,64.2169,11299.0
2017-12-27 10:25:00,71.36,71.38,71.3,71.33,18676.0,64.2169,64.2349,64.1629,64.1899,18676.0
2017-12-27 10:30:00,71.32,71.37,71.32,71.37,7295.0,64.1809,64.2259,64.1809,64.2259,7295.0
2017-12-27 10:35:00,71.37,71.37,71.27,71.3,14681.0,64.2259,64.2259,64.1359,64.1629,14681.0
2017-12-27 10:40:00,71.31,71.36,71.29,71.31,15334.0,64.1719,64.2169,64.1539,64.1719,15334.0
2017-12-27 10:45:00,71.29,71.35,71.29,71.33,7890.0,64.1539,64.2079,64.1539,64.1899,7890.0
2017-12-27 10:50:00,71.34,71.37,71.33,71.36,11984.0,64.1989,64.2259,64.1899,64.2169,11984.0
2017-12-27 10:55:00,71.37,71.39,71.35,71.36,9715.0,64.2259,64.2439,64.2079,64.2169,9715.0
2017-12-27 11:00:00,71.37,71.39,71.35,71.36,10284.0,64.2259,64.2439,64.2079,64.2169,10284.0
2017-12-27 11:05:00,71.34,71.42,71.34,71.39,43748.0,64.1989,64.2709,64.1989,64.2439,43748.0
2017-12-27 11:10:00,71.39,71.42,71.38,71.4,28256.0,64.2439,64.2709,64.2349,64.2529,28256.0
2017-12-27 11:15:00,71.39,71.39,71.35,71.36,13810.0,64.2439,64.2439,64.2079,64.2169,13810.0
2017-12-27 11:20:00,71.36,71.39,71.32,71.34,14350.0,64.2169,64.2439,64.1809,64.1989,14350.0
2017-12-27 11:25:00,71.34,71.39,71.34,71.36,4828.0,64.1989,64.2439,64.1989,64.2169,4828.0
2017-12-27 11:30:00,71.37,71.41,71.34,71.39,26550.0,64.2259,64.2619,64.1989,64.2439,26550.0
2017-12-27 11:35:00,71.41,71.41,71.34,71.4,15202.0,64.2619,64.2619,64.1989,64.2529,15202.0
2017-12-27 11:40:00,71.38,71.39,71.3,71.34,24106.0,64.2349,64.2439,64.1629,64.1989,24106.0
2017-12-27 11:45:00,71.35,71.36,71.32,71.33,15005.0,64.2079,64.2169,64.1809,64.1899,15005.0
2017-12-27 11:50:00,71.33,71.35,71.32,71.34,5700.0,64.1899,64.2079,64.1809,64.1989,5700.0
2017-12-27 11:55:00,71.34,71.36,71.29,71.29,15547.0,64.1989,64.2169,64.1539,64.1539,15547.0
2017-12-27 12:00:00,71.29,71.32,71.27,71.29,12006.0,64.1539,64.1809,64.1359,64.1539,12006.0
2017-12-27 12:05:00,71.3,71.33,71.29,71.31,16280.0,64.1629,64.1899,64.1539,64.1719,16280.0
2017-12-27 12:10:00,71.31,71.34,71.3,71.33,14163.0,64.1719,64.1989,64.1629,64.1899,14163.0
2017-12-27 12:15:00,71.33,71.35,71.28,71.28,21683.0,64.1899,64.2079,64.1449,64.1449,21683.0
2017-12-27 12:20:00,71.29,71.3,71.27,71.28,14527.0,64.1539,64.1629,64.1359,64.1449,14527.0
2017-12-27 12:25:00,71.27,71.29,71.26,71.28,5673.0,64.1359,64.1539,64.1269,64.1449,5673.0
2017-12-27 12:30:00,71.27,71.28,71.26,71.28,7162.0,64.1359,64.1449,64.1269,64.1449,7162.0
2017-12-27 12:35:00,71.28,71.29,71.27,71.28,3415.0,64.1449,64.1539,64.1359,64.1449,3415.0
2017-12-27 12:40:00,71.28,71.31,71.27,71.29,12400.0,64.1449,64.1719,64.1359,64.1539,12400.0
2017-12-27 12:45:00,71.29,71.3,71.29,71.3,3406.0,64.1539,64.1629,64.1539,64.1629,3406.0
2017-12-27 12:50:00,71.29,71.29,71.27,71.28,10475.0,64.1539,64.1539,64.1359,64.1449,10475.0
2017-12-27 12:55:00,71.28,71.29,71.25,71.26,7806.0,64.1449,64.1539,64.1179,64.1269,7806.0
2017-12-27 13:00:00,71.26,71.26,71.21,71.21,13561.0,64.1269,64.1269,64.0819,64.0819,13561.0
2017-12-27 13:05:00,71.22,71.23,71.19,71.2,13768.0,64.0909,64.0999,64.0639,64.0729,13768.0
2017-12-27 13:10:00,71.2,71.21,71.16,71.17,11706.0,64.0729,64.0819,64.0369,64.0459,11706.0
2017-12-27 13:15:00,71.17,71.19,71.13,71.17,16076.0,64.0459,64.0639,64.01,64.0459,16076.0
2017-12-27 13:20:00,71.18,71.18,71.15,71.15,2300.0,64.0549,64.0549,64.0279,64.0279,2300.0
2017-12-27 13:25:00,71.17,71.2,71.17,71.2,5681.0,64.0459,64.0729,64.0459,64.0729,5681.0
2017-12-27 13:30:00,71.2,71.21,71.19,71.2,12689.0,64.0729,64.0819,64.0639,64.0729,12689.0
2017-12-27 13:35:00,71.19,71.23,71.18,71.23,7763.0,64.0639,64.0999,64.0549,64.0999,7763.0
2017-12-27 13:40:00,71.23,71.26,71.22,71.24,12355.0,64.0999,64.1269,64.0909,64.1089,12355.0
2017-12-27 13:45:00,71.24,71.3,71.23,71.26,22613.0,64.1089,64.1629,64.0999,64.1269,22613.0
2017-12-27 13:50:00,71.25,71.27,71.25,71.27,4995.0,64.1179,64.1359,64.1179,64.1359,4995.0
2017-12-27 13:55:00,71.26,71.26,71.23,71.24,16178.0,64.1269,64.1269,64.0999,64.1089,16178.0
2017-12-27 14:00:00,71.24,71.25,71.19,71.2,27795.0,64.1089,64.1179,64.0639,64.0729,27795.0
2017-12-27 14:05:00,71.22,71.22,71.19,71.2,13903.0,64.0909,64.0909,64.0639,64.0729,13903.0
2017-12-27 14:10:00,71.18,71.22,71.18,71.2,13126.0,64.0549,64.0909,64.0549,64.0729,13126.0
2017-12-27 14:15:00,71.2,71.22,71.19,71.19,13150.0,64.0729,64.0909,64.0639,64.0639,13150.0
2017-12-27 14:20:00,71.19,71.2,71.17,71.17,19637.0,64.0639,64.0729,64.0459,64.0459,19637.0
2017-12-27 14:25:00,71.18,71.2,71.17,71.19,5567.0,64.0549,64.0729,64.0459,64.0639,5567.0
2017-12-27 14:30:00,71.2,71.21,71.19,71.2,7773.0,64.0729,64.0819,64.0639,64.0729,7773.0
2017-12-27 14:35:00,71.19,71.22,71.13,71.17,27410.0,64.0639,64.0909,64.01,64.0459,27410.0
2017-12-27 14:40:00,71.17,71.18,71.16,71.18,8400.0,64.0459,64.0549,64.0369,64.0549,8400.0
2017-12-27 14:45:00,71.18,71.2,71.17,71.19,12960.0,64.0549,64.0729,64.0459,64.0639,12960.0
2017-12-27 14:50:00,71.19,71.21,71.17,71.18,44854.0,64.0639,64.0819,64.0459,64.0549,44854.0
2017-12-27 14:55:00,71.19,71.19,71.17,71.19,6176.0,64.0639,64.0639,64.0459,64.0639,6176.0
2017-12-27 15:00:00,71.19,71.21,71.17,71.18,14287.0,64.0639,64.0819,64.0459,64.0549,14287.0
2017-12-27 15:05:00,71.17,71.19,71.14,71.15,16791.0,64.0459,64.0639,64.019,64.0279,16791.0
2017-12-27 15:10:00,71.16,71.2,71.15,71.2,17963.0,64.0369,64.0729,64.0279,64.0729,17963.0
2017-12-27 15:15:00,71.19,71.21,71.19,71.19,12332.0,64.0639,64.0819,64.0639,64.0639,12332.0
2017-12-27 15:20:00,71.2,71.23,71.19,71.22,18196.0,64.0729,64.0999,64.0639,64.0909,18196.0
2017-12-27 15:25:00,71.22,71.22,71.17,71.17,21850.0,64.0909,64.0909,64.0459,64.0459,21850.0
2017-12-27 15:30:00,71.17,71.19,71.16,71.16,25425.0,64.0459,64.0639,64.0369,64.0369,25425.0
2017-12-27 15:35:00,71.16,71.17,71.15,71.16,21392.0,64.0369,64.0459,64.0279,64.0369,21392.0
2017-12-27 15:40:00,71.16,71.16,71.11,71.12,46821.0,64.0369,64.0369,63.992,64.001,46821.0
2017-12-27 15:45:00,71.13,71.15,71.08,71.14,97199.0,64.01,64.0279,63.965,64.019,97199.0
2017-12-27 15:50:00,71.15,71.23,71.15,71.21,68666.0,64.0279,64.0999,64.0279,64.0819,68666.0
2017-12-27 15:55:00,71.21,71.24,71.18,71.19,156462.0,64.0819,64.1089,64.0549,64.0639,156462.0
2017-12-28 09:30:00,71.27,71.53,71.25,71.34,112117.0,64.1359,64.3699,64.1179,64.1989,112117.0
2017-12-28 09:35:00,71.35,71.42,71.17,71.18,26519.0,64.2079,64.2709,64.0459,64.0549,26519.0
2017-12-28 09:40:00,71.19,71.25,71.18,71.22,8655.0,64.0639,64.1179,64.0549,64.0909,8655.0
2017-12-28 09:45:00,71.2,71.25,71.16,71.18,8500.0,64.0729,64.1179,64.0369,64.0549,8500.0
2017-12-28 09:50:00,71.18,71.18,71.1,71.14,11431.0,64.0549,64.0549,63.983,64.019,11431.0
2017-12-28 09:55:00,71.13,71.2,71.12,71.19,19415.0,64.01,64.0729,64.001,64.0639,19415.0
2017-12-28 10:00:00,71.19,71.22,71.14,71.15,26794.0,64.0639,64.0909,64.019,64.0279,26794.0
2017-12-28 10:05:00,71.15,71.16,71.09,71.1,17719.0,64.0279,64.0369,63.974,63.983,17719.0
2017-12-28 10:10:00,71.11,71.11,71.03,71.07,15814.0,63.992,63.992,63.92,63.956,15814.0
2017-12-28 10:15:00,71.07,71.09,71.01,71.06,23435.0,63.956,63.974,63.902,63.947,23435.0
2017-12-28 10:20:00,71.06,71.08,71.03,71.05,89338.0,63.947,63.965,63.92,63.938,89338.0
2017-12-28 10:25:00,71.04,71.05,71.02,71.02,20521.0,63.929,63.938,63.911,63.911,20521.0
2017-12-28 10:30:00,71.03,71.03,70.96,71.0,38436.0,63.92,63.92,63.857,63.893,38436.0
2017-12-28 10:35:00,70.98,71.02,70.98,71.0,22582.0,63.875,63.911,63.875,63.893,22582.0
2017-12-28 10:40:00,71.0,71.01,70.95,71.0,16584.0,63.893,63.902,63.848,63.893,16584.0
2017-12-28 10:45:00,71.0,71.01,70.98,70.99,16515.0,63.893,63.902,63.875,63.884,16515.0
2017-12-28 10:50:00,70.99,71.06,70.98,71.06,17388.0,63.884,63.947,63.875,63.947,17388.0
2017-12-28 10:55:00,71.07,71.24,71.07,71.16,31966.0,63.956,64.1089,63.956,64.0369,31966.0
2017-12-28 11:00:00,71.16,71.16,71.14,71.15,8415.0,64.0369,64.0369,64.019,64.0279,8415.0
2017-12-28 11:05:00,71.15,71.16,71.13,71.15,20968.0,64.0279,64.0369,64.01,64.0279,20968.0
2017-12-28 11:10:00,71.15,71.21,71.14,71.2,22776.0,64.0279,64.0819,64.019,64.0729,22776.0
2017-12-28 11:15:00,71.21,71.24,71.18,71.2,38845.0,64.0819,64.1089,64.0549,64.0729,38845.0
2017-12-28 11:20:00,71.2,71.22,71.19,71.21,8905.0,64.0729,64.0909,64.0639,64.0819,8905.0
2017-12-28 11:25:00,71.21,71.23,71.2,71.23,8730.0,64.0819,64.0999,64.0729,64.0999,8730.0
2017-12-28 11:30:00,71.22,71.22,71.14,71.2,12694.0,64.0909,64.0909,64.019,64.0729,12694.0
2017-12-28 11:35:00,71.21,71.22,71.2,71.21,9187.0,64.0819,64.0909,64.0729,64.0819,9187.0
2017-12-28 11:40:00,71.2,71.22,71.15,71.2,11937.0,64.0729,64.0909,64.0279,64.0729,11937.0
2017-12-28 11:45:00,71.21,71.21,71.18,71.2,9217.0,64.0819,64.0819,64.0549,64.0729,9217.0
2017-12-28 11:50:00,71.2,71.21,71.18,71.2,7280.0,64.0729,64.0819,64.0549,64.0729,7280.0
2017-12-28 11:55:00,71.19,71.23,71.19,71.22,18651.0,64.0639,64.0999,64.0639,64.0909,18651.0
2017-12-28 12:00:00,71.23,71.23,71.18,71.19,12011.0,64.0999,64.0999,64.0549,64.0639,12011.0
2017-12-28 12:05:00,71.2,71.22,71.17,71.19,8129.0,64.0729,64.0909,64.0459,64.0639,8129.0
2017-12-28 12:10:00,71.19,71.2,71.18,71.2,7278.0,64.0639,64.0729,64.0549,64.0729,7278.0
2017-12-28 12:15:00,71.2,71.2,71.15,71.15,10341.0,64.0729,64.0729,64.0279,64.0279,10341.0
2017-12-28 12:20:00,71.16,71.16,71.08,71.11,35614.0,64.0369,64.0369,63.965,63.992,35614.0
2017-12-28 12:25:00,71.11,71.13,71.1,71.13,6091.0,63.992,64.01,63.983,64.01,6091.0
2017-12-28 12:30:00,71.13,71.13,71.1,71.11,7405.0,64.01,64.01,63.983,63.992,7405.0
2017-12-28 12:35:00,71.12,71.12,71.07,71.08,9614.0,64.001,64.001,63.956,63.965,9614.0
2017-12-28 12:40:00,71.08,71.11,71.07,71.09,20945.0,63.965,63.992,63.956,63.974,20945.0
2017-12-28 12:45:00,71.09,71.13,71.09,71.12,7510.0,63.974,64.01,63.974,64.001,7510.0
2017-12-28 12:50:00,71.12,71.16,71.11,71.16,2657.0,64.001,64.0369,63.992,64.0369,2657.0
2017-12-28 12:55:00,71.15,71.16,71.14,71.15,8852.0,64.0279,64.0369,64.019,64.0279,8852.0
2017-12-28 13:00:00,71.14,71.16,71.14,71.14,7806.0,64.019,64.0369,64.019,64.019,7806.0
2017-12-28 13:05:00,71.14,71.15,71.13,71.14,4802.0,64.019,64.0279,64.01,64.019,4802.0
2017-12-28 13:10:00,71.13,71.18,71.13,71.18,6325.0,64.01,64.0549,64.01,64.0549,6325.0
2017-12-28 13:15:00,71.17,71.18,71.17,71.17,9988.0,64.0459,64.0549,64.0459,64.0459,9988.0
2017-12-28 13:20:00,71.17,71.17,71.13,71.14,13166.0,64.0459,64.0459,64.01,64.019,13166.0
2017-12-28 13:25:00,71.13,71.14,71.12,71.13,6212.0,64.01,64.019,64.001,64.01,6212.0
2017-12-28 13:30:00,71.12,71.12,71.08,71.1,11265.0,64.001,64.001,63.965,63.983,11265.0
2017-12-28 13:35:00,71.11,71.11,71.1,71.1,8379.0,63.992,63.992,63.983,63.983,8379.0
2017-12-28 13:40:00,71.11,71.11,71.07,71.08,6410.0,63.992,63.992,63.956,63.965,6410.0
2017-12-28 13:45:00,71.08,71.08,71.07,71.07,1985.0,63.965,63.965,63.956,63.956,1985.0
2017-12-28 13:50:00,71.07,71.1,71.07,71.09,9352.0,63.956,63.983,63.956,63.974,9352.0
2017-12-28 13:55:00,71.09,71.1,71.08,71.1,7919.0,63.974,63.983,63.965,63.983,7919.0
2017-12-28 14:00:00,71.11,71.15,71.1,71.13,8681.0,63.992,64.0279,63.983,64.01,8681.0
2017-12-28 14:05:00,71.13,71.15,71.09,71.11,18349.0,64.01,64.0279,63.974,63.992,18349.0
2017-12-28 14:10:00,71.11,71.12,71.06,71.06,13188.0,63.992,64.001,63.947,63.947,13188.0
2017-12-28 14:15:00,71.07,71.1,71.07,71.09,8506.0,63.956,63.983,63.956,63.974,8506.0
2017-12-28 14:20:00,71.1,71.11,71.09,71.1,25457.0,63.983,63.992,63.974,63.983,25457.0
2017-12-28 14:25:00,71.11,71.16,71.1,71.16,11357.0,63.992,64.0369,63.983,64.0369,11357.0
2017-12-28 14:30:00,71.16,71.16,71.11,71.12,7801.0,64.0369,64.0369,63.992,64.001,7801.0
2017-12-28 14:35:00,71.13,71.14,71.12,71.14,11009.0,64.01,64.019,64.001,64.019,11009.0
2017-12-28 14:40:00,71.14,71.2,71.13,71.19,10489.0,64.019,64.0729,64.01,64.0639,10489.0
2017-12-28 14:45:00,71.2,71.22,71.15,71.15,18447.0,64.0729,64.0909,64.0279,64.0279,18447.0
2017-12-28 14:50:00,71.15,71.23,71.15,71.2,29154.0,64.0279,64.0999,64.0279,64.0729,29154.0
2017-12-28 14:55:00,71.21,71.21,71.19,71.2,12798.0,64.0819,64.0819,64.0639,64.0729,12798.0
2017-12-28 15:00:00,71.19,71.2,71.17,71.17,14858.0,64.0639,64.0729,64.0459,64.0459,14858.0
2017-12-28 15:05:00,71.16,71.17,71.14,71.15,15806.0,64.0369,64.0459,64.019,64.0279,15806.0
2017-12-28 15:10:00,71.15,71.17,71.15,71.16,11511.0,64.0279,64.0459,64.0279,64.0369,11511.0
2017-12-28 15:15:00,71.17,71.18,71.16,71.16,11236.0,64.0459,64.0549,64.0369,64.0369,11236.0
2017-12-28 15:20:00,71.17,71.21,71.16,71.2,18536.0,64.0459,64.0819,64.0369,64.0729,18536.0
2017-12-28 15:25:00,71.2,71.25,71.2,71.24,32400.0,64.0729,64.1179,64.0729,64.1089,32400.0
2017-12-28 15:30:00,71.24,71.28,71.22,71.28,24727.0,64.1089,64.1449,64.0909,64.1449,24727.0
2017-12-28 15:35:00,71.28,71.32,71.27,71.31,33879.0,64.1449,64.1809,64.1359,64.1719,33879.0
2017-12-28 15:40:00,71.31,71.39,71.3,71.39,18969.0,64.1719,64.2439,64.1629,64.2439,18969.0
2017-12-28 15:45:00,71.39,71.41,71.38,71.39,37384.0,64.2439,64.2619,64.2349,64.2439,37384.0
2017-12-28 15:50:00,71.39,71.45,71.39,71.42,69934.0,64.2439,64.2979,64.2439,64.2709,69934.0
2017-12-28 15:55:00,71.41,71.42,71.37,71.39,121122.0,64.2619,64.2709,64.2259,64.2439,121122.0
2017-12-29 09:30:00,71.38,71.71,71.38,71.54,47991.0,64.2349,64.5319,64.2349,64.3789,47991.0
2017-12-29 09:35:00,71.49,71.54,71.43,71.53,6049.0,64.3339,64.3789,64.2799,64.3699,6049.0
2017-12-29 09:40:00,71.5,71.54,71.44,71.45,11590.0,64.3429,64.3789,64.2889,64.2979,11590.0
2017-12-29 09:45:00,71.43,71.45,71.35,71.37,10471.0,64.2799,64.2979,64.2079,64.2259,10471.0
2017-12-29 09:50:00,71.39,71.4,71.3,71.39,26517.0,64.2439,64.2529,64.1629,64.2439,26517.0
2017-12-29 09:55:00,71.39,71.42,71.36,71.37,7326.0,64.2439,64.2709,64.2169,64.2259,7326.0
2017-12-29 10:00:00,71.4,71.4,71.3,71.36,9674.0,64.2529,64.2529,64.1629,64.2169,9674.0
2017-12-29 10:05:00,71.33,71.36,71.32,71.32,5849.0,64.1899,64.2169,64.1809,64.1809,5849.0
2017-12-29 10:10:00,71.33,71.34,71.28,71.28,9571.0,64.1899,64.1989,64.1449,64.1449,9571.0
2017-12-29 10:15:00,71.28,71.3,71.25,71.27,23353.0,64.1449,64.1629,64.1179,64.1359,23353.0
2017-12-29 10:20:00,71.26,71.28,71.24,71.27,10555.0,64.1269,64.1449,64.1089,64.1359,10555.0
2017-12-29 10:25:00,71.28,71.37,71.28,71.33,31691.0,64.1449,64.2259,64.1449,64.1899,31691.0
2017-12-29 10:30:00,71.34,71.35,71.28,71.28,42613.0,64.1989,64.2079,64.1449,64.1449,42613.0
2017-12-29 10:35:00,71.29,71.31,71.26,71.28,73727.0,64.1539,64.1719,64.1269,64.1449,73727.0
2017-12-29 10:40:00,71.29,71.3,71.2,71.2,11314.0,64.1539,64.1629,64.0729,64.0729,11314.0
2017-12-29 10:45:00,71.2,71.25,71.2,71.22,8817.0,64.0729,64.1179,64.0729,64.0909,8817.0
2017-12-29 10:50:00,71.22,71.25,71.19,71.19,12737.0,64.0909,64.1179,64.0639,64.0639,12737.0
2017-12-29 10:55:00,71.19,71.19,71.09,71.14,13914.0,64.0639,64.0639,63.974,64.019,13914.0
2017-12-29 11:00:00,71.15,71.18,71.08,71.15,18167.0,64.0279,64.0549,63.965,64.0279,18167.0
2017-12-29 11:05:00,71.17,71.23,71.16,71.22,14437.0,64.0459,64.0999,64.0369,64.0909,14437.0
2017-12-29 11:10:00,71.21,71.24,71.19,71.21,25665.0,64.0819,64.1089,64.0639,64.0819,25665.0
2017-12-29 11:15:00,71.22,71.22,71.17,71.17,5500.0,64.0909,64.0909,64.0459,64.0459,5500.0
2017-12-29 11:20:00,71.19,71.19,71.16,71.18,9559.0,64.0639,64.0639,64.0369,64.0549,9559.0
2017-12-29 11:25:00,71.18,71.26,71.18,71.21,15100.0,64.0549,64.1269,64.0549,64.0819,15100.0
2017-12-29 11:30:00,71.22,71.23,71.15,71.17,19810.0,64.0909,64.0999,64.0279,64.0459,19810.0
2017-12-29 11:35:00,71.18,71.18,71.16,71.16,6790.0,64.0549,64.0549,64.0369,64.0369,6790.0
2017-12-29 11:40:00,71.16,71.2,71.15,71.2,11604.0,64.0369,64.0729,64.0279,64.0729,11604.0
2017-12-29 11:45:00,71.2,71.2,71.19,71.19,5290.0,64.0729,64.0729,64.0639,64.0639,5290.0
2017-12-29 11:50:00,71.19,71.22,71.19,71.21,13798.0,64.0639,64.0909,64.0639,64.0819,13798.0
2017-12-29 11:55:00,71.21,71.21,71.15,71.16,11708.0,64.0819,64.0819,64.0279,64.0369,11708.0
2017-12-29 12:00:00,71.16,71.17,71.12,71.13,15515.0,64.0369,64.0459,64.001,64.01,15515.0
2017-12-29 12:05:00,71.13,71.15,71.11,71.14,13061.0,64.01,64.0279,63.992,64.019,13061.0
2017-12-29 12:10:00,71.14,71.22,71.14,71.22,8674.0,64.019,64.0909,64.019,64.0909,8674.0
2017-12-29 12:15:00,71.21,71.22,71.17,71.19,11220.0,64.0819,64.0909,64.0459,64.0639,11220.0
2017-12-29 12:20:00,71.21,71.21,71.17,71.18,14314.0,64.0819,64.0819,64.0459,64.0549,14314.0
2017-12-29 12:25:00,71.18,71.2,71.17,71.17,8800.0,64.0549,64.0729,64.0459,64.0459,8800.0
2017-12-29 12:30:00,71.17,71.23,71.17,71.22,11326.0,64.0459,64.0999,64.0459,64.0909,11326.0
2017-12-29 12:35:00,71.23,71.3,71.23,71.27,13053.0,64.0999,64.1629,64.0999,64.1359,13053.0
2017-12-29 12:40:00,71.27,71.28,71.26,71.27,5548.0,64.1359,64.1449,64.1269,64.1359,5548.0
2017-12-29 12:45:00,71.28,71.28,71.23,71.26,35146.0,64.1449,64.1449,64.0999,64.1269,35146.0
2017-12-29 12:50:00,71.26,71.3,71.26,71.29,14752.0,64.1269,64.1629,64.1269,64.1539,14752.0
2017-12-29 12:55:00,71.3,71.31,71.27,71.28,32786.0,64.1629,64.1719,64.1359,64.1449,32786.0
2017-12-29 13:00:00,71.27,71.28,71.25,71.27,12250.0,64.1359,64.1449,64.1179,64.1359,12250.0
2017-12-29 13:05:00,71.28,71.29,71.27,71.28,5147.0,64.1449,64.1539,64.1359,64.1449,5147.0
2017-12-29 13:10:00,71.27,71.29,71.27,71.28,6791.0,64.1359,64.1539,64.1359,64.1449,6791.0
2017-12-29 13:15:00,71.28,71.29,71.26,71.28,13218.0,64.1449,64.1539,64.1269,64.1449,13218.0
2017-12-29 13:20:00,71.27,71.29,71.25,71.29,12488.0,64.1359,64.1539,64.1179,64.1539,12488.0
2017-12-29 13:25:00,71.29,71.37,71.29,71.35,9998.0,64.1539,64.2259,64.1539,64.2079,9998.0
2017-12-29 13:30:00,71.35,71.35,71.28,71.29,12075.0,64.2079,64.2079,64.1449,64.1539,12075.0
2017-12-29 13:35:00,71.3,71.33,71.27,71.29,7704.0,64.1629,64.1899,64.1359,64.1539,7704.0
2017-12-29 13:40:00,71.27,71.29,71.25,71.26,8442.0,64.1359,64.1539,64.1179,64.1269,8442.0
2017-12-29 13:45:00,71.26,71.27,71.23,71.25,12119.0,64.1269,64.1359,64.0999,64.1179,12119.0
2017-12-29 13:50:00,71.25,71.26,71.21,71.21,14942.0,64.1179,64.1269,64.0819,64.0819,14942.0
2017-12-29 13:55:00,71.21,71.25,71.18,71.23,11520.0,64.0819,64.1179,64.0549,64.0999,11520.0
2017-12-29 14:00:00,71.22,71.24,71.21,71.22,10780.0,64.0909,64.1089,64.0819,64.0909,10780.0
2017-12-29 14:05:00,71.23,71.23,71.2,71.2,14152.0,64.0999,64.0999,64.0729,64.0729,14152.0
2017-12-29 14:10:00,71.2,71.22,71.19,71.2,12113.0,64.0729,64.0909,64.0639,64.0729,12113.0
2017-12-29 14:15:00,71.2,71.23,71.2,71.23,10960.0,64.0729,64.0999,64.0729,64.0999,10960.0
2017-12-29 14:20:00,71.21,71.23,71.21,71.23,9722.0,64.0819,64.0999,64.0819,64.0999,9722.0
2017-12-29 14:25:00,71.22,71.27,71.21,71.23,14604.0,64.0909,64.1359,64.0819,64.0999,14604.0
2017-12-29 14:30:00,71.24,71.27,71.23,71.23,10187.0,64.1089,64.1359,64.0999,64.0999,10187.0
2017-12-29 14:35:00,71.23,71.25,71.23,71.24,12045.0,64.0999,64.1179,64.0999,64.1089,12045.0
2017-12-29 14:40:00,71.25,71.27,71.24,71.27,15323.0,64.1179,64.1359,64.1089,64.1359,15323.0
2017-12-29 14:45:00,71.27,71.27,71.24,71.24,14048.0,64.1359,64.1359,64.1089,64.1089,14048.0
2017-12-29 14:50:00,71.24,71.26,71.23,71.25,10769.0,64.1089,64.1269,64.0999,64.1179,10769.0
2017-12-29 14:55:00,71.25,71.27,71.24,71.25,11254.0,64.1179,64.1359,64.1089,64.1179,11254.0
2017-12-29 15:00:00,71.25,71.26,71.19,71.2,40009.0,64.1179,64.1269,64.0639,64.0729,40009.0
2017-12-29 15:05:00,71.2,71.32,71.19,71.32,17470.0,64.0729,64.1809,64.0639,64.1809,17470.0
2017-12-29 15:10:00,71.33,71.35,71.32,71.33,10068.0,64.1899,64.2079,64.1809,64.1899,10068.0
2017-12-29 15:15:00,71.33,71.36,71.33,71.35,7060.0,64.1899,64.2169,64.1899,64.2079,7060.0
2017-12-29 15:20:00,71.35,71.39,71.34,71.37,14910.0,64.2079,64.2439,64.1989,64.2259,14910.0
2017-12-29 15:25:00,71.37,71.38,71.35,71.38,17203.0,64.2259,64.2349,64.2079,64.2349,17203.0
2017-12-29 15:30:00,71.37,71.37,71.28,71.29,21981.0,64.2259,64.2259,64.1449,64.1539,21981.0
2017-12-29 15:35:00,71.29,71.31,71.27,71.28,26580.0,64.1539,64.1719,64.1359,64.1449,26580.0
2017-12-29 15:40:00,71.28,71.28,71.22,71.23,31522.0,64.1449,64.1449,64.0909,64.0999,31522.0
2017-12-29 15:45:00,71.23,71.24,71.19,71.22,31281.0,64.0999,64.1089,64.0639,64.0909,31281.0
2017-12-29 15:50:00,71.21,71.21,71.04,71.04,116132.0,64.0819,64.0819,63.929,63.929,116132.0
2017-12-29 15:55:00,71.05,71.1,71.01,71.03,177182.0,63.938,63.983,63.902,63.92,177182.0
2018-01-02 09:30:00,71.19,71.33,70.54,70.73,144955.0,64.0639,64.1899,63.479,63.65,144955.0
2018-01-02 09:35:00,70.78,71.02,70.7,70.99,25792.0,63.695,63.911,63.623,63.884,25792.0
2018-01-02 09:40:00,71.03,71.14,71.0,71.03,35570.0,63.92,64.019,63.893,63.92,35570.0
2018-01-02 09:45:00,71.04,71.17,71.02,71.08,23484.0,63.929,64.0459,63.911,63.965,23484.0
2018-01-02 09:50:00,71.08,71.16,71.06,71.07,18837.0,63.965,64.0369,63.947,63.956,18837.0
2018-01-02 09:55:00,71.05,71.24,71.05,71.22,23440.0,63.938,64.1089,63.938,64.0909,23440.0
2018-01-02 10:00:00,71.22,71.29,71.16,71.17,16144.0,64.0909,64.1539,64.0369,64.0459,16144.0
2018-01-02 10:05:00,71.16,71.18,71.11,71.12,12243.0,64.0369,64.0549,63.992,64.001,12243.0
2018-01-02 10:10:00,71.14,71.16,71.09,71.12,14792.0,64.019,64.0369,63.974,64.001,14792.0
2018-01-02 10:15:00,71.11,71.16,71.07,71.08,15968.0,63.992,64.0369,63.956,63.965,15968.0
2018-01-02 10:20:00,71.1,71.13,71.06,71.12,21107.0,63.983,64.01,63.947,64.001,21107.0
2018-01-02 10:25:00,71.12,71.21,71.11,71.18,10857.0,64.001,64.0819,63.992,64.0549,10857.0
2018-01-02 10:30:00,71.21,71.24,71.13,71.14,8218.0,64.0819,64.1089,64.01,64.019,8218.0
2018-01-02 10:35:00,71.13,71.18,71.06,71.09,17433.0,64.01,64.0549,63.947,63.974,17433.0
2018-01-02 10:40:00,71.11,71.17,71.1,71.11,11505.0,63.992,64.0459,63.983,63.992,11505.0
2018-01-02 10:45:00,71.14,71.14,71.09,71.1,10944.0,64.019,64.019,63.974,63.983,10944.0
2018-01-02 10:50:00,71.13,71.21,71.09,71.2,16112.0,64.01,64.0819,63.974,64.0729,16112.0
2018-01-02 10:55:00,71.17,71.18,71.12,71.17,12663.0,64.0459,64.0549,64.001,64.0459,12663.0
2018-01-02 11:00:00,71.16,71.2,71.1,71.1,11420.0,64.0369,64.0729,63.983,63.983,11420.0
2018-01-02 11:05:00,71.1,71.11,71.01,71.05,27361.0,63.983,63.992,63.902,63.938,27361.0
2018-01-02 11:10:00,71.05,71.06,71.02,71.05,14490.0,63.938,63.947,63.911,63.938,14490.0
2018-01-02 11:15:00,71.03,71.11,71.03,71.11,50046.0,63.92,63.992,63.92,63.992,50046.0
2018-01-02 11:20:00,71.09,71.1,71.0,71.0,8455.0,63.974,63.983,63.893,63.893,8455.0
2018-01-02 11:25:00,71.0,71.02,70.94,70.98,15905.0,63.893,63.911,63.839,63.875,15905.0
2018-01-02 11:30:00,70.98,71.0,70.83,70.86,27373.0,63.875,63.893,63.74,63.767,27373.0
2018-01-02 11:35:00,70.83,70.85,70.77,70.82,21282.0,63.74,63.758,63.686,63.731,21282.0
2018-01-02 11:40:00,70.82,70.84,70.73,70.78,16776.0,63.731,63.749,63.65,63.695,16776.0
2018-01-02 11:45:00,70.76,70.78,70.66,70.71,23892.0,63.677,63.695,63.587,63.632,23892.0
2018-01-02 11:50:00,70.71,70.81,70.71,70.81,27049.0,63.632,63.722,63.632,63.722,27049.0
2018-01-02 11:55:00,70.8,70.81,70.74,70.74,22830.0,63.713,63.722,63.659,63.659,22830.0
2018-01-02 12:00:00,70.76,70.77,70.72,70.73,29070.0,63.677,63.686,63.641,63.65,29070.0
2018-01-02 12:05:00,70.72,70.73,70.65,70.65,26935.0,63.641,63.65,63.578,63.578,26935.0
2018-01-02 12:10:00,70.67,70.67,70.6,70.62,28332.0,63.596,63.596,63.533,63.551,28332.0
2018-01-02 12:15:00,70.61,70.77,70.6,70.77,68122.0,63.542,63.686,63.533,63.686,68122.0
2018-01-02 12:20:00,70.77,70.8,70.74,70.77,22304.0,63.686,63.713,63.659,63.686,22304.0
2018-01-02 12:25:00,70.78,70.82,70.76,70.81,18849.0,63.695,63.731,63.677,63.722,18849.0
2018-01-02 12:30:00,70.81,70.91,70.8,70.91,33474.0,63.722,63.812,63.713,63.812,33474.0
2018-01-02 12:35:00,70.91,70.95,70.89,70.93,20298.0,63.812,63.848,63.794,63.83,20298.0
2018-01-02 12:40:00,70.94,70.95,70.93,70.95,6932.0,63.839,63.848,63.83,63.848,6932.0
2018-01-02 12:45:00,70.94,70.94,70.89,70.93,17347.0,63.839,63.839,63.794,63.83,17347.0
2018-01-02 12:50:00,70.92,70.94,70.88,70.88,11393.0,63.821,63.839,63.785,63.785,11393.0
2018-01-02 12:55:00,70.89,70.91,70.86,70.89,17546.0,63.794,63.812,63.767,63.794,17546.0
2018-01-02 13:00:00,70.9,70.92,70.89,70.92,10258.0,63.803,63.821,63.794,63.821,10258.0
2018-01-02 13:05:00,70.93,70.94,70.89,70.91,10534.0,63.83,63.839,63.794,63.812,10534.0
2018-01-02 13:10:00,70.9,70.95,70.9,70.94,7403.0,63.803,63.848,63.803,63.839,7403.0
2018-01-02 13:15:00,70.94,70.96,70.91,70.91,27424.0,63.839,63.857,63.812,63.812,27424.0
2018-01-02 13:20:00,70.9,70.94,70.9,70.93,22695.0,63.803,63.839,63.803,63.83,22695.0
2018-01-02 13:25:00,70.94,70.96,70.92,70.92,18466.0,63.839,63.857,63.821,63.821,18466.0
2018-01-02 13:30:00,70.92,70.92,70.88,70.9,12431.0,63.821,63.821,63.785,63.803,12431.0
2018-01-02 13:35:00,70.89,70.91,70.85,70.87,14765.0,63.794,63.812,63.758,63.776,14765.0
2018-01-02 13:40:00,70.86,70.9,70.86,70.9,13248.0,63.767,63.803,63.767,63.803,13248.0
2018-01-02 13:45:00,70.9,70.92,70.87,70.87,12882.0,63.803,63.821,63.776,63.776,12882.0
2018-01-02 13:50:00,70.88,70.91,70.84,70.86,19666.0,63.785,63.812,63.749,63.767,19666.0
2018-01-02 13:55:00,70.87,70.88,70.85,70.88,16563.0,63.776,63.785,63.758,63.785,16563.0
2018-01-02 14:00:00,70.87,71.05,70.87,71.04,58667.0,63.776,63.938,63.776,63.929,58667.0
2018-01-02 14:05:00,71.04,71.1,71.04,71.08,28322.0,63.929,63.983,63.929,63.965,28322.0
2018-01-02 14:10:00,71.09,71.1,71.07,71.07,18227.0,63.974,63.983,63.956,63.956,18227.0
2018-01-02 14:15:00,71.07,71.07,71.03,71.04,16169.0,63.956,63.956,63.92,63.929,16169.0
2018-01-02 14:20:00,71.05,71.09,71.01,71.07,40024.0,63.938,63.974,63.902,63.956,40024.0
2018-01-02 14:25:00,71.08,71.11,71.07,71.09,12281.0,63.965,63.992,63.956,63.974,12281.0
2018-01-02 14:30:00,71.1,71.11,71.06,71.1,35331.0,63.983,63.992,63.947,63.983,35331.0
2018-01-02 14:35:00,71.1,71.1,71.03,71.09,32884.0,63.983,63.983,63.92,63.974,32884.0
2018-01-02 14:40:00,71.08,71.08,71.04,71.08,52942.0,63.965,63.965,63.929,63.965,52942.0
2018-01-02 14:45:00,71.07,71.08,71.02,71.05,25621.0,63.956,63.965,63.911,63.938,25621.0
2018-01-02 14:50:00,71.04,71.05,70.96,70.97,25153.0,63.929,63.938,63.857,63.866,25153.0
2018-01-02 14:55:00,70.98,70.99,70.9,70.96,33232.0,63.875,63.884,63.803,63.857,33232.0
2018-01-02 15:00:00,70.94,70.96,70.93,70.93,16721.0,63.839,63.857,63.83,63.83,16721.0
2018-01-02 15:05:00,70.94,70.98,70.93,70.98,28104.0,63.839,63.875,63.83,63.875,28104.0
2018-01-02 15:10:00,70.97,71.03,70.94,70.96,37456.0,63.866,63.92,63.839,63.857,37456.0
2018-01-02 15:15:00,70.97,70.99,70.95,70.98,16467.0,63.866,63.884,63.848,63.875,16467.0
2018-01-02 15:20:00,70.98,70.99,70.88,70.92,34150.0,63.875,63.884,63.785,63.821,34150.0
2018-01-02 15:25:00,70.92,70.95,70.9,70.94,25552.0,63.821,63.848,63.803,63.839,25552.0
2018-01-02 15:30:00,70.94,70.95,70.88,70.9,57308.0,63.839,63.848,63.785,63.803,57308.0
2018-01-02 15:35:00,70.89,70.91,70.85,70.91,45829.0,63.794,63.812,63.758,63.812,45829.0
2018-01-02 15:40:00,70.92,70.93,70.87,70.9,68023.0,63.821,63.83,63.776,63.803,68023.0
2018-01-02 15:45:00,70.9,70.93,70.88,70.92,47137.0,63.803,63.83,63.785,63.821,47137.0
2018-01-02 15:50:00,70.92,70.92,70.86,70.86,102357.0,63.821,63.821,63.767,63.767,102357.0
2018-01-02 15:55:00,70.87,70.96,70.85,70.95,263711.0,63.776,63.857,63.758,63.848,263711.0
2018-01-03 09:30:00,71.18,71.23,70.9,71.1,88531.0,64.0549,64.0999,63.803,63.983,88531.0
2018-01-03 09:35:00,71.11,71.49,71.06,71.49,107634.0,63.992,64.3339,63.947,64.3339,107634.0
2018-01-03 09:40:00,71.54,71.58,71.4,71.4,31493.0,64.3789,64.4149,64.2529,64.2529,31493.0
2018-01-03 09:45:00,71.4,71.48,71.36,71.37,45718.0,64.2529,64.3249,64.2169,64.2259,45718.0
2018-01-03 09:50:00,71.37,71.54,71.33,71.49,60104.0,64.2259,64.3789,64.1899,64.3339,60104.0
2018-01-03 09:55:00,71.48,71.48,71.29,71.29,26720.0,64.3249,64.3249,64.1539,64.1539,26720.0
2018-01-03 10:00:00,71.28,71.42,71.27,71.27,35689.0,64.1449,64.2709,64.1359,64.1359,35689.0
2018-01-03 10:05:00,71.27,71.28,71.2,71.27,50273.0,64.1359,64.1449,64.0729,64.1359,50273.0
2018-01-03 10:10:00,71.27,71.3,71.17,71.21,27392.0,64.1359,64.1629,64.0459,64.0819,27392.0
2018-01-03 10:15:00,71.21,71.21,71.04,71.11,51768.0,64.0819,64.0819,63.929,63.992,51768.0
2018-01-03 10:20:00,71.12,71.19,71.08,71.09,277441.0,64.001,64.0639,63.965,63.974,277441.0
2018-01-03 10:25:00,71.1,71.35,71.03,71.34,99333.0,63.983,64.2079,63.92,64.1989,99333.0
2018-01-03 10:30:00,71.35,71.4,71.28,71.3,36573.0,64.2079,64.2529,64.1449,64.1629,36573.0
2018-01-03 10:35:00,71.31,71.32,71.27,71.31,27042.0,64.1719,64.1809,64.1359,64.1719,27042.0
2018-01-03 10:40:00,71.31,71.37,71.22,71.35,38486.0,64.1719,64.2259,64.0909,64.2079,38486.0
2018-01-03 10:45:00,71.35,71.38,71.3,71.38,30399.0,64.2079,64.2349,64.1629,64.2349,30399.0
2018-01-03 10:50:00,71.38,71.62,71.37,71.61,33627.0,64.2349,64.4509,64.2259,64.4419,33627.0
2018-01-03 10:55:00,71.6,71.61,71.55,71.59,41802.0,64.4329,64.4419,64.3879,64.4239,41802.0
2018-01-03 11:00:00,71.59,71.6,71.48,71.55,39024.0,64.4239,64.4329,64.3249,64.3879,39024.0
2018-01-03 11:05:00,71.54,71.56,71.51,71.54,20592.0,64.3789,64.3969,64.3519,64.3789,20592.0
2018-01-03 11:10:00,71.54,71.6,71.51,71.51,36232.0,64.3789,64.4329,64.3519,64.3519,36232.0
2018-01-03 11:15:00,71.5,71.6,71.5,71.57,31138.0,64.3429,64.4329,64.3429,64.4059,31138.0
2018-01-03 11:20:00,71.56,71.6,71.56,71.59,21370.0,64.3969,64.4329,64.3969,64.4239,21370.0
2018-01-03 11:25:00,71.59,71.6,71.55,71.55,21263.0,64.4239,64.4329,64.3879,64.3879,21263.0
2018-01-03 11:30:00,71.54,71.54,71.46,71.51,53091.0,64.3789,64.3789,64.3069,64.3519,53091.0
2018-01-03 11:35:00,71.52,71.53,71.46,71.49,23396.0,64.3609,64.3699,64.3069,64.3339,23396.0
2018-01-03 11:40:00,71.49,71.49,71.43,71.43,28017.0,64.3339,64.3339,64.2799,64.2799,28017.0
2018-01-03 11:45:00,71.42,71.46,71.37,71.43,22227.0,64.2709,64.3069,64.2259,64.2799,22227.0
2018-01-03 11:50:00,71.42,71.43,71.4,71.42,18493.0,64.2709,64.2799,64.2529,64.2709,18493.0
2018-01-03 11:55:00,71.41,71.47,71.39,71.46,16514.0,64.2619,64.3159,64.2439,64.3069,16514.0
2018-01-03 12:00:00,71.45,71.51,71.45,71.51,20122.0,64.2979,64.3519,64.2979,64.3519,20122.0
2018-01-03 12:05:00,71.51,71.53,71.48,71.52,21158.0,64.3519,64.3699,64.3249,64.3609,21158.0
2018-01-03 12:10:00,71.52,71.52,71.48,71.48,17863.0,64.3609,64.3609,64.3249,64.3249,17863.0
2018-01-03 12:15:00,71.48,71.49,71.45,71.47,17823.0,64.3249,64.3339,64.2979,64.3159,17823.0
2018-01-03 12:20:00,71.47,71.47,71.45,71.46,10564.0,64.3159,64.3159,64.2979,64.3069,10564.0
2018-01-03 12:25:00,71.45,71.47,71.43,71.47,22424.0,64.2979,64.3159,64.2799,64.3159,22424.0
2018-01-03 12:30:00,71.47,71.47,71.42,71.42,44745.0,64.3159,64.3159,64.2709,64.2709,44745.0
2018-01-03 12:35:00,71.42,71.42,71.4,71.42,11568.0,64.2709,64.2709,64.2529,64.2709,11568.0
2018-01-03 12:40:00,71.42,71.43,71.39,71.4,65594.0,64.2709,64.2799,64.2439,64.2529,65594.0
2018-01-03 12:45:00,71.42,71.47,71.39,71.46,50905.0,64.2709,64.3159,64.2439,64.3069,50905.0
2018-01-03 12:50:00,71.45,71.48,71.43,71.44,26100.0,64.2979,64.3249,64.2799,64.2889,26100.0
2018-01-03 12:55:00,71.44,71.44,71.33,71.34,23045.0,64.2889,64.2889,64.1899,64.1989,23045.0
2018-01-03 13:00:00,71.34,71.35,71.29,71.31,17780.0,64.1989,64.2079,64.1539,64.1719,17780.0
2018-01-03 13:05:00,71.29,71.3,71.26,71.27,15371.0,64.1539,64.1629,64.1269,64.1359,15371.0
2018-01-03 13:10:00,71.28,71.29,71.23,71.23,115563.0,64.1449,64.1539,64.0999,64.0999,115563.0
2018-01-03 13:15:00,71.23,71.43,71.23,71.42,78902.0,64.0999,64.2799,64.0999,64.2709,78902.0
2018-01-03 13:20:00,71.42,71.48,71.4,71.46,27389.0,64.2709,64.3249,64.2529,64.3069,27389.0
2018-01-03 13:25:00,71.46,71.48,71.42,71.42,15424.0,64.3069,64.3249,64.2709,64.2709,15424.0
2018-01-03 13:30:00,71.42,71.46,71.4,71.45,13555.0,64.2709,64.3069,64.2529,64.2979,13555.0
2018-01-03 13:35:00,71.46,71.46,71.41,71.41,13104.0,64.3069,64.3069,64.2619,64.2619,13104.0
2018-01-03 13:40:00,71.41,71.41,71.3,71.34,53398.0,64.2619,64.2619,64.1629,64.1989,53398.0
2018-01-03 13:45:00,71.34,71.37,71.32,71.36,12328.0,64.1989,64.2259,64.1809,64.2169,12328.0
2018-01-03 13:50:00,71.37,71.4,71.34,71.34,24308.0,64.2259,64.2529,64.1989,64.1989,24308.0
2018-01-03 13:55:00,71.34,71.35,71.31,71.32,16662.0,64.1989,64.2079,64.1719,64.1809,16662.0
2018-01-03 14:00:00,71.33,71.39,71.33,71.36,24352.0,64.1899,64.2439,64.1899,64.2169,24352.0
2018-01-03 14:05:00,71.37,71.45,71.36,71.45,20882.0,64.2259,64.2979,64.2169,64.2979,20882.0
2018-01-03 14:10:00,71.45,71.47,71.43,71.46,12572.0,64.2979,64.3159,64.2799,64.3069,12572.0
2018-01-03 14:15:00,71.46,71.47,71.42,71.42,11430.0,64.3069,64.3159,64.2709,64.2709,11430.0
2018-01-03 14:20:00,71.42,71.44,71.4,71.44,370208.0,64.2709,64.2889,64.2529,64.2889,370208.0
2018-01-03 14:25:00,71.44,71.67,71.44,71.64,42557.0,64.2889,64.4959,64.2889,64.4689,42557.0
2018-01-03 14:30:00,71.65,71.69,71.62,71.69,29468.0,64.4779,64.5139,64.4509,64.5139,29468.0
2018-01-03 14:35:00,71.69,71.76,71.67,71.73,28466.0,64.5139,64.5769,64.4959,64.5499,28466.0
2018-01-03 14:40:00,71.74,71.76,71.71,71.72,25878.0,64.5589,64.5769,64.5319,64.5409,25878.0
2018-01-03 14:45:00,71.72,71.76,71.71,71.73,18377.0,64.5409,64.5769,64.5319,64.5499,18377.0
2018-01-03 14:50:00,71.73,71.77,71.71,71.73,28888.0,64.5499,64.5859,64.5319,64.5499,28888.0
2018-01-03 14:55:00,71.73,71.77,71.73,71.76,22199.0,64.5499,64.5859,64.5499,64.5769,22199.0
2018-01-03 15:00:00,71.76,71.76,71.66,71.68,48489.0,64.5769,64.5769,64.4869,64.5049,48489.0
2018-01-03 15:05:00,71.68,71.69,71.63,71.64,25450.0,64.5049,64.5139,64.4599,64.4689,25450.0
2018-01-03 15:10:00,71.64,71.65,71.62,71.63,16000.0,64.4689,64.4779,64.4509,64.4599,16000.0
2018-01-03 15:15:00,71.64,71.64,71.63,71.64,16053.0,64.4689,64.4689,64.4599,64.4689,16053.0
2018-01-03 15:20:00,71.63,71.64,71.62,71.62,21793.0,64.4599,64.4689,64.4509,64.4509,21793.0
2018-01-03 15:25:00,71.62,71.67,71.62,71.67,41543.0,64.4509,64.4959,64.4509,64.4959,41543.0
2018-01-03 15:30:00,71.67,71.67,71.63,71.65,49355.0,64.4959,64.4959,64.4599,64.4779,49355.0
2018-01-03 15:35:00,71.65,71.65,71.61,71.62,64501.0,64.4779,64.4779,64.4419,64.4509,64501.0
2018-01-03 15:40:00,71.61,71.61,71.57,71.59,53647.0,64.4419,64.4419,64.4059,64.4239,53647.0
2018-01-03 15:45:00,71.59,71.61,71.57,71.58,128723.0,64.4239,64.4419,64.4059,64.4149,128723.0
2018-01-03 15:50:00,71.58,71.64,71.57,71.64,81356.0,64.4149,64.4689,64.4059,64.4689,81356.0
2018-01-03 15:55:00,71.63,71.63,71.51,71.53,282695.0,64.4599,64.4599,64.3519,64.3699,282695.0
2018-01-04 09:30:00,71.95,72.24,71.86,72.15,56933.0,64.7479,65.0088,64.6669,64.9279,56933.0
2018-01-04 09:35:00,72.15,72.28,72.06,72.2,46108.0,64.9279,65.0448,64.8469,64.9728,46108.0
2018-01-04 09:40:00,72.22,72.47,72.21,72.46,45972.0,64.9908,65.2158,64.9818,65.2068,45972.0
2018-01-04 09:45:00,72.46,72.63,72.45,72.57,61800.0,65.2068,65.3598,65.1978,65.3058,61800.0
2018-01-04 09:50:00,72.57,72.76,72.53,72.7,55642.0,65.3058,65.4768,65.2698,65.4228,55642.0
2018-01-04 09:55:00,72.71,72.79,72.64,72.77,38409.0,65.4318,65.5038,65.3688,65.4858,38409.0
2018-01-04 10:00:00,72.77,72.81,72.58,72.59,135573.0,65.4858,65.5218,65.3148,65.3238,135573.0
2018-01-04 10:05:00,72.59,72.62,72.51,72.59,43509.0,65.3238,65.3508,65.2518,65.3238,43509.0
2018-01-04 10:10:00,72.62,72.66,72.55,72.64,43198.0,65.3508,65.3868,65.2878,65.3688,43198.0
2018-01-04 10:15:00,72.64,72.66,72.57,72.59,18828.0,65.3688,65.3868,65.3058,65.3238,18828.0
2018-01-04 10:20:00,72.6,72.7,72.56,72.68,15937.0,65.3328,65.4228,65.2968,65.4048,15937.0
2018-01-04 10:25:00,72.68,72.72,72.65,72.72,16634.0,65.4048,65.4408,65.3778,65.4408,16634.0
2018-01-04 10:30:00,72.73,72.91,72.72,72.91,46278.0,65.4498,65.6118,65.4408,65.6118,46278.0
2018-01-04 10:35:00,72.9,72.9,72.85,72.88,28544.0,65.6028,65.6028,65.5578,65.5848,28544.0
2018-01-04 10:40:00,72.89,72.89,72.83,72.84,42573.0,65.5938,65.5938,65.5398,65.5488,42573.0
2018-01-04 10:45:00,72.83,72.83,72.71,72.75,18966.0,65.5398,65.5398,65.4318,65.4678,18966.0
2018-01-04 10:50:00,72.75,72.76,72.65,72.67,25147.0,65.4678,65.4768,65.3778,65.3958,25147.0
2018-01-04 10:55:00,72.67,72.7,72.64,72.67,15544.0,65.3958,65.4228,65.3688,65.3958,15544.0
2018-01-04 11:00:00,72.67,72.69,72.65,72.66,9937.0,65.3958,65.4138,65.3778,65.3868,9937.0
2018-01-04 11:05:00,72.66,72.8,72.66,72.75,20535.0,65.3868,65.5128,65.3868,65.4678,20535.0
2018-01-04 11:10:00,72.77,72.82,72.75,72.82,15880.0,65.4858,65.5308,65.4678,65.5308,15880.0
2018-01-04 11:15:00,72.81,72.81,72.71,72.76,15319.0,65.5218,65.5218,65.4318,65.4768,15319.0
2018-01-04 11:20:00,72.78,72.81,72.76,72.79,9277.0,65.4948,65.5218,65.4768,65.5038,9277.0
2018-01-04 11:25:00,72.81,72.82,72.76,72.78,15610.0,65.5218,65.5308,65.4768,65.4948,15610.0
2018-01-04 11:30:00,72.78,72.89,72.78,72.87,44858.0,65.4948,65.5938,65.4948,65.5758,44858.0
2018-01-04 11:35:00,72.86,72.86,72.76,72.78,9035.0,65.5668,65.5668,65.4768,65.4948,9035.0
2018-01-04 11:40:00,72.76,72.8,72.73,72.75,13843.0,65.4768,65.5128,65.4498,65.4678,13843.0
2018-01-04 11:45:00,72.75,72.77,72.73,72.74,12749.0,65.4678,65.4858,65.4498,65.4588,12749.0
2018-01-04 11:50:00,72.74,72.79,72.71,72.71,16094.0,65.4588,65.5038,65.4318,65.4318,16094.0
2018-01-04 11:55:00,72.71,72.78,72.71,72.72,16916.0,65.4318,65.4948,65.4318,65.4408,16916.0
2018-01-04 12:00:00,72.72,72.73,72.69,72.7,11643.0,65.4408,65.4498,65.4138,65.4228,11643.0
2018-01-04 12:05:00,72.7,72.85,72.69,72.83,18913.0,65.4228,65.5578,65.4138,65.5398,18913.0
2018-01-04 12:10:00,72.83,72.89,72.82,72.88,18734.0,65.5398,65.5938,65.5308,65.5848,18734.0
2018-01-04 12:15:00,72.88,72.88,72.85,72.86,7000.0,65.5848,65.5848,65.5578,65.5668,7000.0
2018-01-04 12:20:00,72.86,72.87,72.71,72.74,16711.0,65.5668,65.5758,65.4318,65.4588,16711.0
2018-01-04 12:25:00,72.75,72.77,72.72,72.73,9443.0,65.4678,65.4858,65.4408,65.4498,9443.0
2018-01-04 12:30:00,72.73,72.74,72.68,72.74,14802.0,65.4498,65.4588,65.4048,65.4588,14802.0
2018-01-04 12:35:00,72.74,72.77,72.71,72.77,8766.0,65.4588,65.4858,65.4318,65.4858,8766.0
2018-01-04 12:40:00,72.78,72.8,72.74,72.76,12257.0,65.4948,65.5128,65.4588,65.4768,12257.0
2018-01-04 12:45:00,72.76,72.8,72.75,72.77,10007.0,65.4768,65.5128,65.4678,65.4858,10007.0
2018-01-04 12:50:00,72.76,72.82,72.72,72.73,16571.0,65.4768,65.5308,65.4408,65.4498,16571.0
2018-01-04 12:55:00,72.73,72.74,72.7,72.72,10115.0,65.4498,65.4588,65.4228,65.4408,10115.0
2018-01-04 13:00:00,72.73,72.75,72.68,72.71,10012.0,65.4498,65.4678,65.4048,65.4318,10012.0
2018-01-04 13:05:00,72.71,72.76,72.7,72.76,6560.0,65.4318,65.4768,65.4228,65.4768,6560.0
2018-01-04 13:10:00,72.77,72.8,72.75,72.78,8065.0,65.4858,65.5128,65.4678,65.4948,8065.0
2018-01-04 13:15:00,72.78,72.82,72.78,72.81,16669.0,65.4948,65.5308,65.4948,65.5218,16669.0
2018-01-04 13:20:00,72.8,72.8,72.72,72.74,13032.0,65.5128,65.5128,65.4408,65.4588,13032.0
2018-01-04 13:25:00,72.75,72.82,72.73,72.81,13122.0,65.4678,65.5308,65.4498,65.5218,13122.0
2018-01-04 13:30:00,72.8,72.82,72.78,72.78,44956.0,65.5128,65.5308,65.4948,65.4948,44956.0
2018-01-04 13:35:00,72.79,72.81,72.78,72.81,8900.0,65.5038,65.5218,65.4948,65.5218,8900.0
2018-01-04 13:40:00,72.81,72.81,72.75,72.75,15922.0,65.5218,65.5218,65.4678,65.4678,15922.0
2018-01-04 13:45:00,72.75,72.8,72.75,72.8,7240.0,65.4678,65.5128,65.4678,65.5128,7240.0
2018-01-04 13:50:00,72.79,72.8,72.77,72.8,11017.0,65.5038,65.5128,65.4858,65.5128,11017.0
2018-01-04 13:55:00,72.79,72.83,72.77,72.82,11527.0,65.5038,65.5398,65.4858,65.5308,11527.0
2018-01-04 14:00:00,72.83,72.83,72.79,72.8,23412.0,65.5398,65.5398,65.5038,65.5128,23412.0
2018-01-04 14:05:00,72.8,72.9,72.79,72.9,19500.0,65.5128,65.6028,65.5038,65.6028,19500.0
2018-01-04 14:10:00,72.9,72.95,72.89,72.94,13424.0,65.6028,65.6478,65.5938,65.6388,13424.0
2018-01-04 14:15:00,72.94,72.97,72.9,72.91,20425.0,65.6388,65.6658,65.6028,65.6118,20425.0
2018-01-04 14:20:00,72.92,72.93,72.9,72.92,12230.0,65.6208,65.6298,65.6028,65.6208,12230.0
2018-01-04 14:25:00,72.92,72.93,72.81,72.82,17075.0,65.6208,65.6298,65.5218,65.5308,17075.0
2018-01-04 14:30:00,72.82,72.89,72.82,72.88,15492.0,65.5308,65.5938,65.5308,65.5848,15492.0
2018-01-04 14:35:00,72.88,72.88,72.84,72.86,17460.0,65.5848,65.5848,65.5488,65.5668,17460.0
2018-01-04 14:40:00,72.86,72.86,72.81,72.84,15543.0,65.5668,65.5668,65.5218,65.5488,15543.0
2018-01-04 14:45:00,72.84,72.85,72.79,72.81,17353.0,65.5488,65.5578,65.5038,65.5218,17353.0
2018-01-04 14:50:00,72.8,72.81,72.71,72.72,22275.0,65.5128,65.5218,65.4318,65.4408,22275.0
2018-01-04 14:55:00,72.72,72.76,72.72,72.73,9546.0,65.4408,65.4768,65.4408,65.4498,9546.0
2018-01-04 15:00:00,72.73,72.75,72.7,72.7,39615.0,65.4498,65.4678,65.4228,65.4228,39615.0
2018-01-04 15:05:00,72.7,72.71,72.66,72.67,19846.0,65.4228,65.4318,65.3868,65.3958,19846.0
2018-01-04 15:10:00,72.67,72.73,72.64,72.69,29665.0,65.3958,65.4498,65.3688,65.4138,29665.0
2018-01-04 15:15:00,72.68,72.78,72.68,72.77,51176.0,65.4048,65.4948,65.4048,65.4858,51176.0
2018-01-04 15:20:00,72.78,72.85,72.77,72.85,19466.0,65.4948,65.5578,65.4858,65.5578,19466.0
2018-01-04 15:25:00,72.84,72.93,72.84,72.92,34698.0,65.5488,65.6298,65.5488,65.6208,34698.0
2018-01-04 15:30:00,72.92,72.92,72.86,72.86,52422.0,65.6208,65.6208,65.5668,65.5668,52422.0
2018-01-04 15:35:00,72.86,72.86,72.83,72.83,28668.0,65.5668,65.5668,65.5398,65.5398,28668.0
2018-01-04 15:40:00,72.84,72.88,72.83,72.86,42995.0,65.5488,65.5848,65.5398,65.5668,42995.0
2018-01-04 15:45:00,72.86,72.86,72.75,72.76,46552.0,65.5668,65.5668,65.4678,65.4768,46552.0
2018-01-04 15:50:00,72.75,72.75,72.56,72.61,134679.0,65.4678,65.4678,65.2968,65.3418,134679.0
2018-01-04 15:55:00,72.61,72.73,72.61,72.69,145610.0,65.3418,65.4498,65.3418,65.4138,145610.0
2018-01-05 09:30:00,73.11,73.2,72.86,73.18,95812.0,65.7918,65.8727,65.5668,65.8547,95812.0
2018-01-05 09:35:00,73.12,73.53,73.12,73.5,43732.0,65.8008,66.1697,65.8008,66.1427,43732.0
2018-01-05 09:40:00,73.51,73.59,73.25,73.29,73289.0,66.1517,66.2237,65.9177,65.9537,73289.0
2018-01-05 09:45:00,73.31,73.31,73.01,73.03,9984.0,65.9717,65.9717,65.7018,65.7198,9984.0
2018-01-05 09:50:00,72.99,73.04,72.76,72.8,12896.0,65.6838,65.7288,65.4768,65.5128,12896.0
2018-01-05 09:55:00,72.78,73.0,72.78,72.96,20634.0,65.4948,65.6928,65.4948,65.6568,20634.0
2018-01-05 10:00:00,72.96,72.96,72.78,72.82,8798.0,65.6568,65.6568,65.4948,65.5308,8798.0
2018-01-05 10:05:00,72.8,72.84,72.77,72.79,7839.0,65.5128,65.5488,65.4858,65.5038,7839.0
2018-01-05 10:10:00,72.79,72.92,72.77,72.9,24094.0,65.5038,65.6208,65.4858,65.6028,24094.0
2018-01-05 10:15:00,72.92,73.11,72.91,73.09,16589.0,65.6208,65.7918,65.6118,65.7738,16589.0
2018-01-05 10:20:00,73.1,73.2,73.03,73.18,65916.0,65.7828,65.8727,65.7198,65.8547,65916.0
2018-01-05 10:25:00,73.17,73.17,73.11,73.16,11965.0,65.8457,65.8457,65.7918,65.8368,11965.0
2018-01-05 10:30:00,73.17,73.3,73.17,73.23,16342.0,65.8457,65.9627,65.8457,65.8997,16342.0
2018-01-05 10:35:00,73.23,73.24,73.13,73.19,11283.0,65.8997,65.9087,65.8098,65.8637,11283.0
2018-01-05 10:40:00,73.2,73.21,73.15,73.15,12628.0,65.8727,65.8817,65.8278,65.8278,12628.0
2018-01-05 10:45:00,73.15,73.19,73.13,73.17,10058.0,65.8278,65.8637,65.8098,65.8457,10058.0
2018-01-05 10:50:00,73.17,73.17,73.1,73.12,15907.0,65.8457,65.8457,65.7828,65.8008,15907.0
2018-01-05 10:55:00,73.09,73.21,73.09,73.14,162682.0,65.7738,65.8817,65.7738,65.8188,162682.0
2018-01-05 11:00:00,73.1,73.26,73.1,73.23,24627.0,65.7828,65.9267,65.7828,65.8997,24627.0
2018-01-05 11:05:00,73.24,73.24,73.13,73.16,12974.0,65.9087,65.9087,65.8098,65.8368,12974.0
2018-01-05 11:10:00,73.18,73.18,73.14,73.14,35192.0,65.8547,65.8547,65.8188,65.8188,35192.0
2018-01-05 11:15:00,73.15,73.22,73.13,73.2,19182.0,65.8278,65.8907,65.8098,65.8727,19182.0
2018-01-05 11:20:00,73.2,73.25,73.15,73.23,72057.0,65.8727,65.9177,65.8278,65.8997,72057.0
2018-01-05 11:25:00,73.24,73.25,73.11,73.12,18514.0,65.9087,65.9177,65.7918,65.8008,18514.0
2018-01-05 11:30:00,73.12,73.13,73.07,73.12,44989.0,65.8008,65.8098,65.7558,65.8008,44989.0
2018-01-05 11:35:00,73.11,73.12,73.08,73.09,9584.0,65.7918,65.8008,65.7648,65.7738,9584.0
2018-01-05 11:40:00,73.09,73.1,73.07,73.08,11170.0,65.7738,65.7828,65.7558,65.7648,11170.0
2018-01-05 11:45:00,73.09,73.11,73.04,73.04,17794.0,65.7738,65.7918,65.7288,65.7288,17794.0
2018-01-05 11:50:00,73.04,73.12,73.04,73.12,6357.0,65.7288,65.8008,65.7288,65.8008,6357.0
2018-01-05 11:55:00,73.1,73.14,73.09,73.1,7438.0,65.7828,65.8188,65.7738,65.7828,7438.0
2018-01-05 12:00:00,73.11,73.11,73.05,73.05,12188.0,65.7918,65.7918,65.7378,65.7378,12188.0
2018-01-05 12:05:00,73.05,73.1,73.05,73.1,5832.0,65.7378,65.7828,65.7378,65.7828,5832.0
2018-01-05 12:10:00,73.11,73.11,73.09,73.11,13049.0,65.7918,65.7918,65.7738,65.7918,13049.0
2018-01-05 12:15:00,73.12,73.12,73.09,73.1,3385.0,65.8008,65.8008,65.7738,65.7828,3385.0
2018-01-05 12:20:00,73.11,73.12,73.08,73.1,7394.0,65.7918,65.8008,65.7648,65.7828,7394.0
2018-01-05 12:25:00,73.1,73.14,73.09,73.11,28891.0,65.7828,65.8188,65.7738,65.7918,28891.0
2018-01-05 12:30:00,73.11,73.15,73.1,73.13,6158.0,65.7918,65.8278,65.7828,65.8098,6158.0
2018-01-05 12:35:00,73.12,73.13,73.1,73.11,9356.0,65.8008,65.8098,65.7828,65.7918,9356.0
2018-01-05 12:40:00,73.1,73.14,73.1,73.13,2596.0,65.7828,65.8188,65.7828,65.8098,2596.0
2018-01-05 12:45:00,73.14,73.14,73.11,73.11,9108.0,65.8188,65.8188,65.7918,65.7918,9108.0
2018-01-05 12:50:00,73.13,73.13,73.1,73.12,9225.0,65.8098,65.8098,65.7828,65.8008,9225.0
2018-01-05 12:55:00,73.11,73.13,73.11,73.12,2607.0,65.7918,65.8098,65.7918,65.8008,2607.0
2018-01-05 13:00:00,73.11,73.12,73.1,73.12,5243.0,65.7918,65.8008,65.7828,65.8008,5243.0
2018-01-05 13:05:00,73.13,73.13,73.1,73.12,5271.0,65.8098,65.8098,65.7828,65.8008,5271.0
2018-01-05 13:10:00,73.1,73.1,73.08,73.08,11592.0,65.7828,65.7828,65.7648,65.7648,11592.0
2018-01-05 13:15:00,73.08,73.12,73.08,73.11,4369.0,65.7648,65.8008,65.7648,65.7918,4369.0
2018-01-05 13:20:00,73.12,73.14,73.09,73.11,4758.0,65.8008,65.8188,65.7738,65.7918,4758.0
2018-01-05 13:25:00,73.11,73.12,73.1,73.1,3502.0,65.7918,65.8008,65.7828,65.7828,3502.0
2018-01-05 13:30:00,73.1,73.12,73.1,73.1,3543.0,65.7828,65.8008,65.7828,65.7828,3543.0
2018-01-05 13:35:00,73.1,73.11,73.1,73.11,5601.0,65.7828,65.7918,65.7828,65.7918,5601.0
2018-01-05 13:40:00,73.11,73.14,73.1,73.13,15736.0,65.7918,65.8188,65.7828,65.8098,15736.0
2018-01-05 13:45:00,73.14,73.16,73.14,73.14,4956.0,65.8188,65.8368,65.8188,65.8188,4956.0
2018-01-05 13:50:00,73.15,73.16,73.13,73.15,5539.0,65.8278,65.8368,65.8098,65.8278,5539.0
2018-01-05 13:55:00,73.14,73.15,73.13,73.14,3428.0,65.8188,65.8278,65.8098,65.8188,3428.0
2018-01-05 14:00:00,73.15,73.16,73.14,73.14,8453.0,65.8278,65.8368,65.8188,65.8188,8453.0
2018-01-05 14:05:00,73.14,73.14,73.1,73.11,11511.0,65.8188,65.8188,65.7828,65.7918,11511.0
2018-01-05 14:10:00,73.11,73.11,73.07,73.07,25769.0,65.7918,65.7918,65.7558,65.7558,25769.0
2018-01-05 14:15:00,73.07,73.09,73.03,73.04,13086.0,65.7558,65.7738,65.7198,65.7288,13086.0
2018-01-05 14:20:00,73.04,73.04,73.01,73.04,8923.0,65.7288,65.7288,65.7018,65.7288,8923.0
2018-01-05 14:25:00,73.05,73.1,73.05,73.06,8413.0,65.7378,65.7828,65.7378,65.7468,8413.0
2018-01-05 14:30:00,73.06,73.07,73.0,73.0,19839.0,65.7468,65.7558,65.6928,65.6928,19839.0
2018-01-05 14:35:00,73.0,73.08,73.0,73.07,17366.0,65.6928,65.7648,65.6928,65.7558,17366.0
2018-01-05 14:40:00,73.06,73.07,73.0,73.01,10531.0,65.7468,65.7558,65.6928,65.7018,10531.0
2018-01-05 14:45:00,73.01,73.06,73.0,73.04,32717.0,65.7018,65.7468,65.6928,65.7288,32717.0
2018-01-05 14:50:00,73.04,73.04,73.0,73.0,11904.0,65.7288,65.7288,65.6928,65.6928,11904.0
2018-01-05 14:55:00,73.0,73.04,73.0,73.03,15855.0,65.6928,65.7288,65.6928,65.7198,15855.0
2018-01-05 15:00:00,73.03,73.04,73.0,73.02,15233.0,65.7198,65.7288,65.6928,65.7108,15233.0
2018-01-05 15:05:00,73.03,73.1,73.02,73.06,15647.0,65.7198,65.7828,65.7108,65.7468,15647.0
2018-01-05 15:10:00,73.05,73.09,73.04,73.04,13329.0,65.7378,65.7738,65.7288,65.7288,13329.0
2018-01-05 15:15:00,73.04,73.1,73.03,73.09,23958.0,65.7288,65.7828,65.7198,65.7738,23958.0
2018-01-05 15:20:00,73.09,73.11,73.08,73.11,40448.0,65.7738,65.7918,65.7648,65.7918,40448.0
2018-01-05 15:25:00,73.11,73.16,73.11,73.14,25879.0,65.7918,65.8368,65.7918,65.8188,25879.0
2018-01-05 15:30:00,73.14,73.16,73.12,73.13,24172.0,65.8188,65.8368,65.8008,65.8098,24172.0
2018-01-05 15:35:00,73.14,73.2,73.13,73.18,54973.0,65.8188,65.8727,65.8098,65.8547,54973.0
2018-01-05 15:40:00,73.18,73.19,73.15,73.17,64370.0,65.8547,65.8637,65.8278,65.8457,64370.0
2018-01-05 15:45:00,73.18,73.22,73.17,73.2,69713.0,65.8547,65.8907,65.8457,65.8727,69713.0
2018-01-05 15:50:00,73.21,73.36,73.21,73.32,75845.0,65.8817,66.0167,65.8817,65.9807,75845.0
2018-01-05 15:55:00,73.31,73.32,73.24,73.28,146418.0,65.9717,65.9807,65.9087,65.9447,146418.0
2018-01-08 09:30:00,73.15,73.37,73.1,73.35,55559.0,65.8278,66.0257,65.7828,66.0077,55559.0
2018-01-08 09:35:00,73.33,73.33,73.03,73.1,36012.0,65.9897,65.9897,65.7198,65.7828,36012.0
2018-01-08 09:40:00,73.11,73.17,73.03,73.03,17134.0,65.7918,65.8457,65.7198,65.7198,17134.0
2018-01-08 09:45:00,73.03,73.08,73.02,73.03,13336.0,65.7198,65.7648,65.7108,65.7198,13336.0
2018-01-08 09:50:00,73.03,73.1,73.01,73.1,10909.0,65.7198,65.7828,65.7018,65.7828,10909.0
2018-01-08 09:55:00,73.13,73.23,73.1,73.23,12051.0,65.8098,65.8997,65.7828,65.8997,12051.0
2018-01-08 10:00:00,73.26,73.41,73.24,73.38,25935.0,65.9267,66.0617,65.9087,66.0347,25935.0
2018-01-08 10:05:00,73.37,73.4,73.31,73.33,13842.0,66.0257,66.0527,65.9717,65.9897,13842.0
2018-01-08 10:10:00,73.34,73.43,73.34,73.43,11086.0,65.9987,66.0797,65.9987,66.0797,11086.0
2018-01-08 10:15:00,73.45,73.5,73.43,73.43,11804.0,66.0977,66.1427,66.0797,66.0797,11804.0
2018-01-08 10:20:00,73.45,73.45,73.39,73.43,4363.0,66.0977,66.0977,66.0437,66.0797,4363.0
2018-01-08 10:25:00,73.43,73.45,73.41,73.42,6553.0,66.0797,66.0977,66.0617,66.0707,6553.0
2018-01-08 10:30:00,73.42,73.44,73.33,73.37,39945.0,66.0707,66.0887,65.9897,66.0257,39945.0
2018-01-08 10:35:00,73.38,73.41,73.35,73.4,13411.0,66.0347,66.0617,66.0077,66.0527,13411.0
2018-01-08 10:40:00,73.39,73.51,73.38,73.48,26822.0,66.0437,66.1517,66.0347,66.1247,26822.0
2018-01-08 10:45:00,73.49,73.66,73.49,73.61,20828.0,66.1337,66.2867,66.1337,66.2417,20828.0
2018-01-08 10:50:00,73.61,73.64,73.39,73.41,79572.0,66.2417,66.2687,66.0437,66.0617,79572.0
2018-01-08 10:55:00,73.41,73.48,73.39,73.47,46590.0,66.0617,66.1247,66.0437,66.1157,46590.0
2018-01-08 11:00:00,73.47,73.48,73.36,73.4,31007.0,66.1157,66.1247,66.0167,66.0527,31007.0
2018-01-08 11:05:00,73.42,73.44,73.39,73.43,13786.0,66.0707,66.0887,66.0437,66.0797,13786.0
2018-01-08 11:10:00,73.44,73.46,73.39,73.44,20455.0,66.0887,66.1067,66.0437,66.0887,20455.0
2018-01-08 11:15:00,73.43,73.44,73.32,73.32,153026.0,66.0797,66.0887,65.9807,65.9807,153026.0
2018-01-08 11:20:00,73.31,73.32,73.21,73.31,14005.0,65.9717,65.9807,65.8817,65.9717,14005.0
2018-01-08 11:25:00,73.31,73.31,73.27,73.28,8864.0,65.9717,65.9717,65.9357,65.9447,8864.0
2018-01-08 11:30:00,73.28,73.33,73.27,73.29,21963.0,65.9447,65.9897,65.9357,65.9537,21963.0
2018-01-08 11:35:00,73.28,73.32,73.28,73.32,31436.0,65.9447,65.9807,65.9447,65.9807,31436.0
2018-01-08 11:40:00,73.34,73.41,73.34,73.39,11785.0,65.9987,66.0617,65.9987,66.0437,11785.0
2018-01-08 11:45:00,73.39,73.41,73.32,73.33,9781.0,66.0437,66.0617,65.9807,65.9897,9781.0
2018-01-08 11:50:00,73.32,73.35,73.3,73.33,8845.0,65.9807,66.0077,65.9627,65.9897,8845.0
2018-01-08 11:55:00,73.33,73.35,73.31,73.34,8842.0,65.9897,66.0077,65.9717,65.9987,8842.0
2018-01-08 12:00:00,73.34,73.37,73.32,73.34,8737.0,65.9987,66.0257,65.9807,65.9987,8737.0
2018-01-08 12:05:00,73.35,73.4,73.34,73.39,7376.0,66.0077,66.0527,65.9987,66.0437,7376.0
2018-01-08 12:10:00,73.39,73.39,73.34,73.36,11049.0,66.0437,66.0437,65.9987,66.0167,11049.0
2018-01-08 12:15:00,73.35,73.4,73.35,73.37,4648.0,66.0077,66.0527,66.0077,66.0257,4648.0
2018-01-08 12:20:00,73.4,73.4,73.35,73.36,5340.0,66.0527,66.0527,66.0077,66.0167,5340.0
2018-01-08 12:25:00,73.36,73.4,73.35,73.4,6670.0,66.0167,66.0527,66.0077,66.0527,6670.0
2018-01-08 12:30:00,73.39,73.4,73.34,73.34,12544.0,66.0437,66.0527,65.9987,65.9987,12544.0
2018-01-08 12:35:00,73.34,73.35,73.31,73.35,8065.0,65.9987,66.0077,65.9717,66.0077,8065.0
2018-01-08 12:40:00,73.35,73.36,73.33,73.36,6634.0,66.0077,66.0167,65.9897,66.0167,6634.0
2018-01-08 12:45:00,73.36,73.37,73.34,73.37,6199.0,66.0167,66.0257,65.9987,66.0257,6199.0
2018-01-08 12:50:00,73.38,73.4,73.35,73.39,8373.0,66.0347,66.0527,66.0077,66.0437,8373.0
2018-01-08 12:55:00,73.39,73.4,73.36,73.38,4131.0,66.0437,66.0527,66.0167,66.0347,4131.0
2018-01-08 13:00:00,73.38,73.4,73.37,73.38,4833.0,66.0347,66.0527,66.0257,66.0347,4833.0
2018-01-08 13:05:00,73.37,73.38,73.32,73.37,6404.0,66.0257,66.0347,65.9807,66.0257,6404.0
2018-01-08 13:10:00,73.36,73.36,73.33,73.35,12625.0,66.0167,66.0167,65.9897,66.0077,12625.0
2018-01-08 13:15:00,73.34,73.36,73.33,73.35,14782.0,65.9987,66.0167,65.9897,66.0077,14782.0
2018-01-08 13:20:00,73.35,73.35,73.32,73.32,3693.0,66.0077,66.0077,65.9807,65.9807,3693.0
2018-01-08 13:25:00,73.33,73.34,73.31,73.32,8288.0,65.9897,65.9987,65.9717,65.9807,8288.0
2018-01-08 13:30:00,73.33,73.33,73.29,73.29,5208.0,65.9897,65.9897,65.9537,65.9537,5208.0
2018-01-08 13:35:00,73.3,73.33,73.3,73.32,8658.0,65.9627,65.9897,65.9627,65.9807,8658.0
2018-01-08 13:40:00,73.32,73.33,73.28,73.31,8159.0,65.9807,65.9897,65.9447,65.9717,8159.0
2018-01-08 13:45:00,73.3,73.32,73.28,73.31,14795.0,65.9627,65.9807,65.9447,65.9717,14795.0
2018-01-08 13:50:00,73.32,73.32,73.29,73.3,11128.0,65.9807,65.9807,65.9537,65.9627,11128.0
2018-01-08 13:55:00,73.32,73.33,73.3,73.33,10641.0,65.9807,65.9897,65.9627,65.9897,10641.0
2018-01-08 14:00:00,73.32,73.33,73.29,73.32,11427.0,65.9807,65.9897,65.9537,65.9807,11427.0
2018-01-08 14:05:00,73.32,73.34,73.3,73.32,6591.0,65.9807,65.9987,65.9627,65.9807,6591.0
2018-01-08 14:10:00,73.32,73.32,73.28,73.3,10419.0,65.9807,65.9807,65.9447,65.9627,10419.0
2018-01-08 14:15:00,73.3,73.3,73.28,73.3,2891.0,65.9627,65.9627,65.9447,65.9627,2891.0
2018-01-08 14:20:00,73.3,73.31,73.29,73.31,6869.0,65.9627,65.9717,65.9537,65.9717,6869.0
2018-01-08 14:25:00,73.3,73.33,73.3,73.31,11199.0,65.9627,65.9897,65.9627,65.9717,11199.0
2018-01-08 14:30:00,73.31,73.32,73.29,73.3,7241.0,65.9717,65.9807,65.9537,65.9627,7241.0
2018-01-08 14:35:00,73.29,73.32,73.29,73.31,7013.0,65.9537,65.9807,65.9537,65.9717,7013.0
2018-01-08 14:40:00,73.31,73.38,73.31,73.37,13539.0,65.9717,66.0347,65.9717,66.0257,13539.0
2018-01-08 14:45:00,73.38,73.39,73.37,73.38,7257.0,66.0347,66.0437,66.0257,66.0347,7257.0
2018-01-08 14:50:00,73.37,73.38,73.33,73.34,16373.0,66.0257,66.0347,65.9897,65.9987,16373.0
2018-01-08 14:55:00,73.34,73.38,73.34,73.37,7681.0,65.9987,66.0347,65.9987,66.0257,7681.0
2018-01-08 15:00:00,73.37,73.37,73.33,73.34,8633.0,66.0257,66.0257,65.9897,65.9987,8633.0
2018-01-08 15:05:00,73.34,73.39,73.34,73.39,8354.0,65.9987,66.0437,65.9987,66.0437,8354.0
2018-01-08 15:10:00,73.38,73.39,73.36,73.36,3022.0,66.0347,66.0437,66.0167,66.0167,3022.0
2018-01-08 15:15:00,73.37,73.38,73.36,73.38,6443.0,66.0257,66.0347,66.0167,66.0347,6443.0
2018-01-08 15:20:00,73.37,73.38,73.33,73.33,13735.0,66.0257,66.0347,65.9897,65.9897,13735.0
2018-01-08 15:25:00,73.34,73.37,73.32,73.36,14947.0,65.9987,66.0257,65.9807,66.0167,14947.0
2018-01-08 15:30:00,73.36,73.38,73.35,73.37,15204.0,66.0167,66.0347,66.0077,66.0257,15204.0
2018-01-08 15:35:00,73.38,73.4,73.36,73.39,17536.0,66.0347,66.0527,66.0167,66.0437,17536.0
2018-01-08 15:40:00,73.39,73.41,73.37,73.39,31209.0,66.0437,66.0617,66.0257,66.0437,31209.0
2018-01-08 15:45:00,73.4,73.41,73.36,73.4,32802.0,66.0527,66.0617,66.0167,66.0527,32802.0
2018-01-08 15:50:00,73.4,73.48,73.36,73.37,65876.0,66.0527,66.1247,66.0167,66.0257,65876.0
2018-01-08 15:55:00,73.36,73.46,73.35,73.36,131539.0,66.0167,66.1067,66.0077,66.0167,131539.0
2018-01-09 09:30:00,73.2,73.62,73.2,73.62,38093.0,65.8727,66.2507,65.8727,66.2507,38093.0
2018-01-09 09:35:00,73.62,73.63,73.4,73.51,22140.0,66.2507,66.2597,66.0527,66.1517,22140.0
2018-01-09 09:40:00,73.53,73.53,73.41,73.47,17519.0,66.1697,66.1697,66.0617,66.1157,17519.0
2018-01-09 09:45:00,73.47,73.57,73.47,73.57,14373.0,66.1157,66.2057,66.1157,66.2057,14373.0
2018-01-09 09:50:00,73.57,73.57,73.31,73.39,36708.0,66.2057,66.2057,65.9717,66.0437,36708.0
2018-01-09 09:55:00,73.37,73.49,73.37,73.4,16536.0,66.0257,66.1337,66.0257,66.0527,16536.0
2018-01-09 10:00:00,73.4,73.42,73.32,73.35,18699.0,66.0527,66.0707,65.9807,66.0077,18699.0
2018-01-09 10:05:00,73.34,73.48,73.34,73.48,21783.0,65.9987,66.1247,65.9987,66.1247,21783.0
2018-01-09 10:10:00,73.47,73.56,73.45,73.54,26822.0,66.1157,66.1967,66.0977,66.1787,26822.0
2018-01-09 10:15:00,73.53,73.56,73.45,73.48,14145.0,66.1697,66.1967,66.0977,66.1247,14145.0
2018-01-09 10:20:00,73.47,73.47,73.39,73.47,37128.0,66.1157,66.1157,66.0437,66.1157,37128.0
2018-01-09 10:25:00,73.48,73.54,73.46,73.54,10133.0,66.1247,66.1787,66.1067,66.1787,10133.0
2018-01-09 10:30:00,73.54,73.58,73.47,73.47,15328.0,66.1787,66.2147,66.1157,66.1157,15328.0
2018-01-09 10:35:00,73.48,73.5,73.36,73.36,20563.0,66.1247,66.1427,66.0167,66.0167,20563.0
2018-01-09 10:40:00,73.35,73.42,73.33,73.39,12459.0,66.0077,66.0707,65.9897,66.0437,12459.0
2018-01-09 10:45:00,73.41,73.45,73.39,73.4,10474.0,66.0617,66.0977,66.0437,66.0527,10474.0
2018-01-09 10:50:00,73.38,73.38,73.31,73.34,13960.0,66.0347,66.0347,65.9717,65.9987,13960.0
2018-01-09 10:55:00,73.38,73.38,73.34,73.37,11160.0,66.0347,66.0347,65.9987,66.0257,11160.0
2018-01-09 11:00:00,73.37,73.47,73.37,73.46,10259.0,66.0257,66.1157,66.0257,66.1067,10259.0
2018-01-09 11:05:00,73.45,73.47,73.43,73.45,12744.0,66.0977,66.1157,66.0797,66.0977,12744.0
2018-01-09 11:10:00,73.45,73.45,73.4,73.44,11947.0,66.0977,66.0977,66.0527,66.0887,11947.0
2018-01-09 11:15:00,73.44,73.53,73.43,73.53,15720.0,66.0887,66.1697,66.0797,66.1697,15720.0
2018-01-09 11:20:00,73.54,73.54,73.48,73.5,12019.0,66.1787,66.1787,66.1247,66.1427,12019.0
2018-01-09 11:25:00,73.5,73.61,73.47,73.59,23739.0,66.1427,66.2417,66.1157,66.2237,23739.0
2018-01-09 11:30:00,73.59,73.6,73.55,73.57,14961.0,66.2237,66.2327,66.1877,66.2057,14961.0
2018-01-09 11:35:00,73.58,73.59,73.48,73.48,20166.0,66.2147,66.2237,66.1247,66.1247,20166.0
2018-01-09 11:40:00,73.49,73.49,73.44,73.45,8200.0,66.1337,66.1337,66.0887,66.0977,8200.0
2018-01-09 11:45:00,73.45,73.45,73.43,73.44,8500.0,66.0977,66.0977,66.0797,66.0887,8500.0
2018-01-09 11:50:00,73.44,73.48,73.44,73.48,12195.0,66.0887,66.1247,66.0887,66.1247,12195.0
2018-01-09 11:55:00,73.49,73.5,73.47,73.5,6697.0,66.1337,66.1427,66.1157,66.1427,6697.0
2018-01-09 12:00:00,73.5,73.5,73.43,73.5,16524.0,66.1427,66.1427,66.0797,66.1427,16524.0
2018-01-09 12:05:00,73.48,73.48,73.44,73.44,8436.0,66.1247,66.1247,66.0887,66.0887,8436.0
2018-01-09 12:10:00,73.45,73.45,73.4,73.42,10021.0,66.0977,66.0977,66.0527,66.0707,10021.0
2018-01-09 12:15:00,73.42,73.43,73.37,73.38,8811.0,66.0707,66.0797,66.0257,66.0347,8811.0
2018-01-09 12:20:00,73.37,73.38,73.31,73.34,12709.0,66.0257,66.0347,65.9717,65.9987,12709.0
2018-01-09 12:25:00,73.34,73.34,73.33,73.34,6175.0,65.9987,65.9987,65.9897,65.9987,6175.0
2018-01-09 12:30:00,73.34,73.36,73.32,73.36,8740.0,65.9987,66.0167,65.9807,66.0167,8740.0
2018-01-09 12:35:00,73.36,73.38,73.36,73.36,8321.0,66.0167,66.0347,66.0167,66.0167,8321.0
2018-01-09 12:40:00,73.36,73.37,73.34,73.37,5818.0,66.0167,66.0257,65.9987,66.0257,5818.0
2018-01-09 12:45:00,73.37,73.37,73.34,73.35,10439.0,66.0257,66.0257,65.9987,66.0077,10439.0
2018-01-09 12:50:00,73.36,73.38,73.35,73.36,11068.0,66.0167,66.0347,66.0077,66.0167,11068.0
2018-01-09 12:55:00,73.36,73.36,73.35,73.36,7124.0,66.0167,66.0167,66.0077,66.0167,7124.0
2018-01-09 13:00:00,73.36,73.38,73.34,73.38,19243.0,66.0167,66.0347,65.9987,66.0347,19243.0
2018-01-09 13:05:00,73.38,73.4,73.33,73.39,36081.0,66.0347,66.0527,65.9897,66.0437,36081.0
2018-01-09 13:10:00,73.39,73.39,73.37,73.39,12283.0,66.0437,66.0437,66.0257,66.0437,12283.0
2018-01-09 13:15:00,73.39,73.39,73.35,73.37,21296.0,66.0437,66.0437,66.0077,66.0257,21296.0
2018-01-09 13:20:00,73.36,73.42,73.35,73.42,22704.0,66.0167,66.0707,66.0077,66.0707,22704.0
2018-01-09 13:25:00,73.42,73.43,73.39,73.4,8240.0,66.0707,66.0797,66.0437,66.0527,8240.0
2018-01-09 13:30:00,73.4,73.4,73.37,73.39,9608.0,66.0527,66.0527,66.0257,66.0437,9608.0
2018-01-09 13:35:00,73.39,73.39,73.35,73.38,12974.0,66.0437,66.0437,66.0077,66.0347,12974.0
2018-01-09 13:40:00,73.38,73.39,73.36,73.36,9705.0,66.0347,66.0437,66.0167,66.0167,9705.0
2018-01-09 13:45:00,73.35,73.38,73.35,73.35,10098.0,66.0077,66.0347,66.0077,66.0077,10098.0
2018-01-09 13:50:00,73.36,73.38,73.34,73.36,11352.0,66.0167,66.0347,65.9987,66.0167,11352.0
2018-01-09 13:55:00,73.36,73.38,73.35,73.36,22582.0,66.0167,66.0347,66.0077,66.0167,22582.0
2018-01-09 14:00:00,73.37,73.38,73.35,73.38,17649.0,66.0257,66.0347,66.0077,66.0347,17649.0
2018-01-09 14:05:00,73.37,73.38,73.35,73.37,18976.0,66.0257,66.0347,66.0077,66.0257,18976.0
2018-01-09 14:10:00,73.36,73.37,73.31,73.32,60922.0,66.0167,66.0257,65.9717,65.9807,60922.0
2018-01-09 14:15:00,73.32,73.32,73.27,73.3,15581.0,65.9807,65.9807,65.9357,65.9627,15581.0
2018-01-09 14:20:00,73.3,73.3,73.24,73.24,15104.0,65.9627,65.9627,65.9087,65.9087,15104.0
2018-01-09 14:25:00,73.25,73.25,73.23,73.25,13363.0,65.9177,65.9177,65.8997,65.9177,13363.0
2018-01-09 14:30:00,73.25,73.28,73.23,73.28,25946.0,65.9177,65.9447,65.8997,65.9447,25946.0
2018-01-09 14:35:00,73.28,73.3,73.26,73.3,23797.0,65.9447,65.9627,65.9267,65.9627,23797.0
2018-01-09 14:40:00,73.3,73.34,73.28,73.34,36990.0,65.9627,65.9987,65.9447,65.9987,36990.0
2018-01-09 14:45:00,73.34,73.36,73.34,73.36,16334.0,65.9987,66.0167,65.9987,66.0167,16334.0
2018-01-09 14:50:00,73.36,73.36,73.31,73.31,18775.0,66.0167,66.0167,65.9717,65.9717,18775.0
2018-01-09 14:55:00,73.31,73.33,73.29,73.33,10755.0,65.9717,65.9897,65.9537,65.9897,10755.0
2018-01-09 15:00:00,73.33,73.34,73.3,73.33,14831.0,65.9897,65.9987,65.9627,65.9897,14831.0
2018-01-09 15:05:00,73.33,73.33,73.31,73.33,11171.0,65.9897,65.9897,65.9717,65.9897,11171.0
2018-01-09 15:10:00,73.31,73.34,73.31,73.32,8283.0,65.9717,65.9987,65.9717,65.9807,8283.0
2018-01-09 15:15:00,73.33,73.34,73.31,73.33,14533.0,65.9897,65.9987,65.9717,65.9897,14533.0
2018-01-09 15:20:00,73.34,73.34,73.31,73.31,8837.0,65.9987,65.9987,65.9717,65.9717,8837.0
2018-01-09 15:25:00,73.31,73.33,73.3,73.31,24585.0,65.9717,65.9897,65.9627,65.9717,24585.0
2018-01-09 15:30:00,73.31,73.37,73.31,73.35,28424.0,65.9717,66.0257,65.9717,66.0077,28424.0
2018-01-09 15:35:00,73.35,73.39,73.34,73.38,17356.0,66.0077,66.0437,65.9987,66.0347,17356.0
2018-01-09 15:40:00,73.38,73.39,73.37,73.37,15394.0,66.0347,66.0437,66.0257,66.0257,15394.0
2018-01-09 15:45:00,73.37,73.38,73.33,73.37,60769.0,66.0257,66.0347,65.9897,66.0257,60769.0
2018-01-09 15:50:00,73.37,73.47,73.37,73.44,57130.0,66.0257,66.1157,66.0257,66.0887,57130.0
2018-01-09 15:55:00,73.43,73.48,73.42,73.46,124662.0,66.0797,66.1247,66.0707,66.1067,124662.0
2018-01-10 09:30:00,73.24,73.64,73.24,73.54,54270.0,65.9087,66.2687,65.9087,66.1787,54270.0
2018-01-10 09:35:00,73.54,73.56,73.43,73.45,19107.0,66.1787,66.1967,66.0797,66.0977,19107.0
2018-01-10 09:40:00,73.44,73.47,73.28,73.31,25011.0,66.0887,66.1157,65.9447,65.9717,25011.0
2018-01-10 09:45:00,73.34,73.37,73.23,73.31,19929.0,65.9987,66.0257,65.8997,65.9717,19929.0
2018-01-10 09:50:00,73.29,73.31,73.2,73.23,21724.0,65.9537,65.9717,65.8727,65.8997,21724.0
2018-01-10 09:55:00,73.21,73.4,73.21,73.4,17070.0,65.8817,66.0527,65.8817,66.0527,17070.0
2018-01-10 10:00:00,73.42,73.44,73.3,73.37,17273.0,66.0707,66.0887,65.9627,66.0257,17273.0
2018-01-10 10:05:00,73.38,73.45,73.34,73.43,15604.0,66.0347,66.0977,65.9987,66.0797,15604.0
2018-01-10 10:10:00,73.44,73.53,73.44,73.53,21176.0,66.0887,66.1697,66.0887,66.1697,21176.0
2018-01-10 10:15:00,73.53,73.62,73.53,73.56,31807.0,66.1697,66.2507,66.1697,66.1967,31807.0
2018-01-10 10:20:00,73.57,73.62,73.56,73.59,15782.0,66.2057,66.2507,66.1967,66.2237,15782.0
2018-01-10 10:25:00,73.58,73.6,73.41,73.41,17320.0,66.2147,66.2327,66.0617,66.0617,17320.0
2018-01-10 10:30:00,73.4,73.4,73.3,73.3,25998.0,66.0527,66.0527,65.9627,65.9627,25998.0
2018-01-10 10:35:00,73.3,73.39,73.25,73.37,19257.0,65.9627,66.0437,65.9177,66.0257,19257.0
2018-01-10 10:40:00,73.38,73.47,73.38,73.42,17574.0,66.0347,66.1157,66.0347,66.0707,17574.0
2018-01-10 10:45:00,73.41,73.44,73.41,73.43,10035.0,66.0617,66.0887,66.0617,66.0797,10035.0
2018-01-10 10:50:00,73.42,73.42,73.33,73.35,39658.0,66.0707,66.0707,65.9897,66.0077,39658.0
2018-01-10 10:55:00,73.34,73.42,73.34,73.42,9676.0,65.9987,66.0707,65.9987,66.0707,9676.0
2018-01-10 11:00:00,73.42,73.53,73.42,73.5,12940.0,66.0707,66.1697,66.0707,66.1427,12940.0
2018-01-10 11:05:00,73.52,73.54,73.46,73.46,8280.0,66.1607,66.1787,66.1067,66.1067,8280.0
2018-01-10 11:10:00,73.48,73.48,73.45,73.46,15109.0,66.1247,66.1247,66.0977,66.1067,15109.0
2018-01-10 11:15:00,73.48,73.49,73.41,73.45,22019.0,66.1247,66.1337,66.0617,66.0977,22019.0
2018-01-10 11:20:00,73.45,73.51,73.44,73.51,23258.0,66.0977,66.1517,66.0887,66.1517,23258.0
2018-01-10 11:25:00,73.5,73.54,73.46,73.47,27952.0,66.1427,66.1787,66.1067,66.1157,27952.0
2018-01-10 11:30:00,73.47,73.51,73.46,73.49,27819.0,66.1157,66.1517,66.1067,66.1337,27819.0
2018-01-10 11:35:00,73.5,73.52,73.44,73.48,20542.0,66.1427,66.1607,66.0887,66.1247,20542.0
2018-01-10 11:40:00,73.48,73.5,73.46,73.47,10883.0,66.1247,66.1427,66.1067,66.1157,10883.0
2018-01-10 11:45:00,73.47,73.53,73.47,73.51,9976.0,66.1157,66.1697,66.1157,66.1517,9976.0
2018-01-10 11:50:00,73.51,73.58,73.51,73.55,12641.0,66.1517,66.2147,66.1517,66.1877,12641.0
2018-01-10 11:55:00,73.54,73.56,73.47,73.49,7281.0,66.1787,66.1967,66.1157,66.1337,7281.0
2018-01-10 12:00:00,73.47,73.49,73.45,73.46,11305.0,66.1157,66.1337,66.0977,66.1067,11305.0
2018-01-10 12:05:00,73.46,73.53,73.46,73.51,10700.0,66.1067,66.1697,66.1067,66.1517,10700.0
2018-01-10 12:10:00,73.5,73.53,73.45,73.46,16651.0,66.1427,66.1697,66.0977,66.1067,16651.0
2018-01-10 12:15:00,73.47,73.48,73.45,73.46,11826.0,66.1157,66.1247,66.0977,66.1067,11826.0
2018-01-10 12:20:00,73.46,73.57,73.46,73.57,68189.0,66.1067,66.2057,66.1067,66.2057,68189.0
2018-01-10 12:25:00,73.57,73.61,73.55,73.57,12456.0,66.2057,66.2417,66.1877,66.2057,12456.0
2018-01-10 12:30:00,73.57,73.62,73.57,73.6,9890.0,66.2057,66.2507,66.2057,66.2327,9890.0
2018-01-10 12:35:00,73.59,73.65,73.58,73.64,7860.0,66.2237,66.2777,66.2147,66.2687,7860.0
2018-01-10 12:40:00,73.64,73.64,73.57,73.58,9644.0,66.2687,66.2687,66.2057,66.2147,9644.0
2018-01-10 12:45:00,73.58,73.59,73.56,73.56,5704.0,66.2147,66.2237,66.1967,66.1967,5704.0
2018-01-10 12:50:00,73.56,73.57,73.53,73.55,10323.0,66.1967,66.2057,66.1697,66.1877,10323.0
2018-01-10 12:55:00,73.55,73.61,73.55,73.61,39188.0,66.1877,66.2417,66.1877,66.2417,39188.0
2018-01-10 13:00:00,73.59,73.68,73.59,73.64,18490.0,66.2237,66.3047,66.2237,66.2687,18490.0
2018-01-10 13:05:00,73.64,73.66,73.62,73.62,5335.0,66.2687,66.2867,66.2507,66.2507,5335.0
2018-01-10 13:10:00,73.63,73.67,73.62,73.64,17029.0,66.2597,66.2957,66.2507,66.2687,17029.0
2018-01-10 13:15:00,73.65,73.66,73.63,73.63,17737.0,66.2777,66.2867,66.2597,66.2597,17737.0
2018-01-10 13:20:00,73.63,73.63,73.57,73.57,3650.0,66.2597,66.2597,66.2057,66.2057,3650.0
2018-01-10 13:25:00,73.57,73.58,73.53,73.56,9533.0,66.2057,66.2147,66.1697,66.1967,9533.0
2018-01-10 13:30:00,73.55,73.6,73.55,73.59,8629.0,66.1877,66.2327,66.1877,66.2237,8629.0
2018-01-10 13:35:00,73.6,73.61,73.58,73.6,6832.0,66.2327,66.2417,66.2147,66.2327,6832.0
2018-01-10 13:40:00,73.6,73.65,73.59,73.62,9881.0,66.2327,66.2777,66.2237,66.2507,9881.0
2018-01-10 13:45:00,73.62,73.64,73.61,73.61,6640.0,66.2507,66.2687,66.2417,66.2417,6640.0
2018-01-10 13:50:00,73.6,73.73,73.59,73.73,14139.0,66.2327,66.3497,66.2237,66.3497,14139.0
2018-01-10 13:55:00,73.74,73.74,73.66,73.71,12400.0,66.3587,66.3587,66.2867,66.3317,12400.0
2018-01-10 14:00:00,73.71,73.71,73.67,73.67,4702.0,66.3317,66.3317,66.2957,66.2957,4702.0
2018-01-10 14:05:00,73.67,73.67,73.59,73.61,12703.0,66.2957,66.2957,66.2237,66.2417,12703.0
2018-01-10 14:10:00,73.61,73.63,73.56,73.6,12790.0,66.2417,66.2597,66.1967,66.2327,12790.0
2018-01-10 14:15:00,73.59,73.64,73.58,73.58,18205.0,66.2237,66.2687,66.2147,66.2147,18205.0
2018-01-10 14:20:00,73.59,73.61,73.56,73.57,70147.0,66.2237,66.2417,66.1967,66.2057,70147.0
2018-01-10 14:25:00,73.57,73.6,73.51,73.53,11904.0,66.2057,66.2327,66.1517,66.1697,11904.0
2018-01-10 14:30:00,73.53,73.56,73.49,73.54,8236.0,66.1697,66.1967,66.1337,66.1787,8236.0
2018-01-10 14:35:00,73.55,73.56,73.52,73.53,12876.0,66.1877,66.1967,66.1607,66.1697,12876.0
2018-01-10 14:40:00,73.53,73.57,73.52,73.55,12914.0,66.1697,66.2057,66.1607,66.1877,12914.0
2018-01-10 14:45:00,73.55,73.64,73.54,73.63,15310.0,66.1877,66.2687,66.1787,66.2597,15310.0
2018-01-10 14:50:00,73.63,73.69,73.61,73.65,15106.0,66.2597,66.3137,66.2417,66.2777,15106.0
2018-01-10 14:55:00,73.64,73.64,73.58,73.61,10680.0,66.2687,66.2687,66.2147,66.2417,10680.0
2018-01-10 15:00:00,73.6,73.65,73.6,73.62,23056.0,66.2327,66.2777,66.2327,66.2507,23056.0
2018-01-10 15:05:00,73.61,73.69,73.59,73.68,19839.0,66.2417,66.3137,66.2237,66.3047,19839.0
2018-01-10 15:10:00,73.68,73.72,73.64,73.7,38929.0,66.3047,66.3407,66.2687,66.3227,38929.0
2018-01-10 15:15:00,73.7,73.81,73.7,73.75,45111.0,66.3227,66.4217,66.3227,66.3677,45111.0
2018-01-10 15:20:00,73.75,73.81,73.73,73.81,66085.0,66.3677,66.4217,66.3497,66.4217,66085.0
2018-01-10 15:25:00,73.82,74.0,73.82,73.96,96268.0,66.4307,66.5927,66.4307,66.5567,96268.0
2018-01-10 15:30:00,73.94,74.0,73.87,73.95,103564.0,66.5387,66.5927,66.4757,66.5477,103564.0
2018-01-10 15:35:00,73.95,74.02,73.91,74.02,164136.0,66.5477,66.6107,66.5117,66.6107,164136.0
2018-01-10 15:40:00,74.01,74.01,73.9,73.95,103799.0,66.6017,66.6017,66.5027,66.5477,103799.0
2018-01-10 15:45:00,73.95,73.98,73.93,73.94,79942.0,66.5477,66.5747,66.5297,66.5387,79942.0
2018-01-10 15:50:00,73.95,73.99,73.94,73.98,82711.0,66.5477,66.5837,66.5387,66.5747,82711.0
2018-01-10 15:55:00,73.99,74.01,73.96,73.96,144261.0,66.5837,66.6017,66.5567,66.5567,144261.0
2018-01-11 09:30:00,73.99,74.2,73.98,74.11,99612.0,66.5837,66.7726,66.5747,66.6917,99612.0
2018-01-11 09:35:00,74.14,74.14,74.0,74.01,36134.0,66.7187,66.7187,66.5927,66.6017,36134.0
2018-01-11 09:40:00,74.01,74.13,73.99,74.08,76266.0,66.6017,66.7097,66.5837,66.6647,76266.0
2018-01-11 09:45:00,74.08,74.08,73.89,73.95,38804.0,66.6647,66.6647,66.4937,66.5477,38804.0
2018-01-11 09:50:00,73.95,74.03,73.95,74.02,25184.0,66.5477,66.6197,66.5477,66.6107,25184.0
2018-01-11 09:55:00,74.0,74.1,73.92,74.1,33324.0,66.5927,66.6827,66.5207,66.6827,33324.0
2018-01-11 10:00:00,74.07,74.08,74.01,74.03,36034.0,66.6557,66.6647,66.6017,66.6197,36034.0
2018-01-11 10:05:00,74.04,74.07,74.01,74.02,22723.0,66.6287,66.6557,66.6017,66.6107,22723.0
2018-01-11 10:10:00,74.01,74.02,73.87,73.88,40102.0,66.6017,66.6107,66.4757,66.4847,40102.0
2018-01-11 10:15:00,73.87,73.87,73.75,73.76,57254.0,66.4757,66.4757,66.3677,66.3767,57254.0
2018-01-11 10:20:00,73.76,73.79,73.69,73.7,55804.0,66.3767,66.4037,66.3137,66.3227,55804.0
2018-01-11 10:25:00,73.69,73.76,73.66,73.75,35440.0,66.3137,66.3767,66.2867,66.3677,35440.0
2018-01-11 10:30:00,73.75,73.77,73.62,73.63,46807.0,66.3677,66.3857,66.2507,66.2597,46807.0
2018-01-11 10:35:00,73.64,73.71,73.62,73.69,17701.0,66.2687,66.3317,66.2507,66.3137,17701.0
2018-01-11 10:40:00,73.69,73.75,73.68,73.74,22457.0,66.3137,66.3677,66.3047,66.3587,22457.0
2018-01-11 10:45:00,73.74,73.8,73.66,73.66,51334.0,66.3587,66.4127,66.2867,66.2867,51334.0
2018-01-11 10:50:00,73.66,73.74,73.66,73.68,25102.0,66.2867,66.3587,66.2867,66.3047,25102.0
2018-01-11 10:55:00,73.68,73.71,73.65,73.7,29712.0,66.3047,66.3317,66.2777,66.3227,29712.0
2018-01-11 11:00:00,73.71,73.85,73.7,73.83,34336.0,66.3317,66.4577,66.3227,66.4397,34336.0
2018-01-11 11:05:00,73.83,73.86,73.82,73.86,17546.0,66.4397,66.4667,66.4307,66.4667,17546.0
2018-01-11 11:10:00,73.85,73.85,73.79,73.82,35251.0,66.4577,66.4577,66.4037,66.4307,35251.0
2018-01-11 11:15:00,73.81,73.87,73.79,73.81,26276.0,66.4217,66.4757,66.4037,66.4217,26276.0
2018-01-11 11:20:00,73.81,73.86,73.8,73.86,16145.0,66.4217,66.4667,66.4127,66.4667,16145.0
2018-01-11 11:25:00,73.85,73.86,73.82,73.83,21733.0,66.4577,66.4667,66.4307,66.4397,21733.0
2018-01-11 11:30:00,73.83,73.85,73.79,73.82,18646.0,66.4397,66.4577,66.4037,66.4307,18646.0
2018-01-11 11:35:00,73.81,73.87,73.81,73.81,33716.0,66.4217,66.4757,66.4217,66.4217,33716.0
2018-01-11 11:40:00,73.81,73.82,73.72,73.72,24481.0,66.4217,66.4307,66.3407,66.3407,24481.0
2018-01-11 11:45:00,73.73,73.75,73.72,73.74,31229.0,66.3497,66.3677,66.3407,66.3587,31229.0
2018-01-11 11:50:00,73.73,73.79,73.73,73.76,19062.0,66.3497,66.4037,66.3497,66.3767,19062.0
2018-01-11 11:55:00,73.77,73.79,73.73,73.79,10840.0,66.3857,66.4037,66.3497,66.4037,10840.0
2018-01-11 12:00:00,73.77,73.79,73.72,73.76,22669.0,66.3857,66.4037,66.3407,66.3767,22669.0
2018-01-11 12:05:00,73.75,73.77,73.68,73.7,19523.0,66.3677,66.3857,66.3047,66.3227,19523.0
2018-01-11 12:10:00,73.69,73.84,73.68,73.84,38506.0,66.3137,66.4487,66.3047,66.4487,38506.0
2018-01-11 12:15:00,73.85,73.86,73.8,73.8,14041.0,66.4577,66.4667,66.4127,66.4127,14041.0
2018-01-11 12:20:00,73.82,73.91,73.79,73.9,21614.0,66.4307,66.5117,66.4037,66.5027,21614.0
2018-01-11 12:25:00,73.9,73.98,73.89,73.94,17508.0,66.5027,66.5747,66.4937,66.5387,17508.0
2018-01-11 12:30:00,73.96,73.98,73.93,73.97,19863.0,66.5567,66.5747,66.5297,66.5657,19863.0
2018-01-11 12:35:00,73.98,74.0,73.96,73.99,13130.0,66.5747,66.5927,66.5567,66.5837,13130.0
2018-01-11 12:40:00,74.0,74.0,73.96,73.98,16426.0,66.5927,66.5927,66.5567,66.5747,16426.0
2018-01-11 12:45:00,73.98,74.03,73.98,73.98,18672.0,66.5747,66.6197,66.5747,66.5747,18672.0
2018-01-11 12:50:00,73.98,74.02,73.97,74.02,15507.0,66.5747,66.6107,66.5657,66.6107,15507.0
2018-01-11 12:55:00,74.02,74.02,73.95,73.97,12217.0,66.6107,66.6107,66.5477,66.5657,12217.0
2018-01-11 13:00:00,73.98,73.99,73.95,73.95,8568.0,66.5747,66.5837,66.5477,66.5477,8568.0
2018-01-11 13:05:00,73.95,73.98,73.95,73.98,16790.0,66.5477,66.5747,66.5477,66.5747,16790.0
2018-01-11 13:10:00,73.99,74.01,73.96,73.97,14258.0,66.5837,66.6017,66.5567,66.5657,14258.0
2018-01-11 13:15:00,73.97,74.0,73.97,73.99,13274.0,66.5657,66.5927,66.5657,66.5837,13274.0
2018-01-11 13:20:00,74.0,74.01,73.98,73.98,20088.0,66.5927,66.6017,66.5747,66.5747,20088.0
2018-01-11 13:25:00,73.99,74.04,73.95,73.95,28144.0,66.5837,66.6287,66.5477,66.5477,28144.0
2018-01-11 13:30:00,73.97,74.0,73.96,73.98,24877.0,66.5657,66.5927,66.5567,66.5747,24877.0
2018-01-11 13:35:00,73.98,74.01,73.96,74.0,22911.0,66.5747,66.6017,66.5567,66.5927,22911.0
2018-01-11 13:40:00,74.0,74.0,73.99,74.0,3200.0,66.5927,66.5927,66.5837,66.5927,3200.0
2018-01-11 13:45:00,74.0,74.0,73.95,73.95,16262.0,66.5927,66.5927,66.5477,66.5477,16262.0
2018-01-11 13:50:00,73.96,73.97,73.89,73.89,16796.0,66.5567,66.5657,66.4937,66.4937,16796.0
2018-01-11 13:55:00,73.9,73.94,73.9,73.94,17782.0,66.5027,66.5387,66.5027,66.5387,17782.0
2018-01-11 14:00:00,73.94,73.94,73.91,73.91,17824.0,66.5387,66.5387,66.5117,66.5117,17824.0
2018-01-11 14:05:00,73.91,73.97,73.91,73.96,23692.0,66.5117,66.5657,66.5117,66.5567,23692.0
2018-01-11 14:10:00,73.96,73.97,73.91,73.92,23513.0,66.5567,66.5657,66.5117,66.5207,23513.0
2018-01-11 14:15:00,73.92,73.94,73.9,73.9,30719.0,66.5207,66.5387,66.5027,66.5027,30719.0
2018-01-11 14:20:00,73.9,73.9,73.83,73.84,22158.0,66.5027,66.5027,66.4397,66.4487,22158.0
2018-01-11 14:25:00,73.84,73.85,73.76,73.78,30963.0,66.4487,66.4577,66.3767,66.3947,30963.0
2018-01-11 14:30:00,73.79,73.79,73.76,73.78,19032.0,66.4037,66.4037,66.3767,66.3947,19032.0
2018-01-11 14:35:00,73.78,73.78,73.69,73.7,35521.0,66.3947,66.3947,66.3137,66.3227,35521.0
2018-01-11 14:40:00,73.71,73.75,73.69,73.71,31488.0,66.3317,66.3677,66.3137,66.3317,31488.0
2018-01-11 14:45:00,73.71,73.72,73.68,73.69,31086.0,66.3317,66.3407,66.3047,66.3137,31086.0
2018-01-11 14:50:00,73.69,73.72,73.69,73.71,22269.0,66.3137,66.3407,66.3137,66.3317,22269.0
2018-01-11 14:55:00,73.71,73.74,73.68,73.73,43372.0,66.3317,66.3587,66.3047,66.3497,43372.0
2018-01-11 15:00:00,73.73,73.8,73.72,73.79,42421.0,66.3497,66.4127,66.3407,66.4037,42421.0
2018-01-11 15:05:00,73.8,73.84,73.77,73.78,44022.0,66.4127,66.4487,66.3857,66.3947,44022.0
2018-01-11 15:10:00,73.78,73.81,73.75,73.79,36387.0,66.3947,66.4217,66.3677,66.4037,36387.0
2018-01-11 15:15:00,73.79,73.86,73.79,73.83,36418.0,66.4037,66.4667,66.4037,66.4397,36418.0
2018-01-11 15:20:00,73.83,73.92,73.83,73.92,19622.0,66.4397,66.5207,66.4397,66.5207,19622.0
2018-01-11 15:25:00,73.93,73.98,73.9,73.98,45633.0,66.5297,66.5747,66.5027,66.5747,45633.0
2018-01-11 15:30:00,73.98,73.99,73.94,73.95,42229.0,66.5747,66.5837,66.5387,66.5477,42229.0
2018-01-11 15:35:00,73.95,73.99,73.88,73.89,60169.0,66.5477,66.5837,66.4847,66.4937,60169.0
2018-01-11 15:40:00,73.89,73.92,73.83,73.86,65381.0,66.4937,66.5207,66.4397,66.4667,65381.0
2018-01-11 15:45:00,73.86,73.89,73.84,73.84,54225.0,66.4667,66.4937,66.4487,66.4487,54225.0
2018-01-11 15:50:00,73.85,74.06,73.85,74.03,193210.0,66.4577,66.6467,66.4577,66.6197,193210.0
2018-01-11 15:55:00,74.03,74.06,73.95,73.99,225313.0,66.6197,66.6467,66.5477,66.5837,225313.0
2018-01-12 09:30:00,74.09,74.21,73.89,74.13,71677.0,66.6737,66.7816,66.4937,66.7097,71677.0
2018-01-12 09:35:00,74.16,74.16,74.03,74.11,23267.0,66.7367,66.7367,66.6197,66.6917,23267.0
2018-01-12 09:40:00,74.12,74.21,74.06,74.06,14384.0,66.7007,66.7816,66.6467,66.6467,14384.0
2018-01-12 09:45:00,74.06,74.19,74.06,74.19,23828.0,66.6467,66.7636,66.6467,66.7636,23828.0
2018-01-12 09:50:00,74.17,74.24,74.15,74.22,15943.0,66.7457,66.8086,66.7277,66.7906,15943.0
2018-01-12 09:55:00,74.22,74.25,74.15,74.19,13697.0,66.7906,66.8176,66.7277,66.7636,13697.0
2018-01-12 10:00:00,74.19,74.24,74.17,74.18,14408.0,66.7636,66.8086,66.7457,66.7546,14408.0
2018-01-12 10:05:00,74.18,74.18,74.03,74.07,38955.0,66.7546,66.7546,66.6197,66.6557,38955.0
2018-01-12 10:10:00,74.1,74.14,74.0,74.1,27481.0,66.6827,66.7187,66.5927,66.6827,27481.0
2018-01-12 10:15:00,74.1,74.16,74.08,74.12,21875.0,66.6827,66.7367,66.6647,66.7007,21875.0
2018-01-12 10:20:00,74.13,74.27,74.1,74.25,17881.0,66.7097,66.8356,66.6827,66.8176,17881.0
2018-01-12 10:25:00,74.26,74.3,74.2,74.27,17023.0,66.8266,66.8626,66.7726,66.8356,17023.0
2018-01-12 10:30:00,74.27,74.3,74.19,74.23,34857.0,66.8356,66.8626,66.7636,66.7996,34857.0
2018-01-12 10:35:00,74.25,74.51,74.23,74.51,115629.0,66.8176,67.0516,66.7996,67.0516,115629.0
2018-01-12 10:40:00,74.49,74.7,74.45,74.7,51373.0,67.0336,67.2226,66.9976,67.2226,51373.0
2018-01-12 10:45:00,74.7,74.76,74.64,74.75,40366.0,67.2226,67.2766,67.1686,67.2676,40366.0
2018-01-12 10:50:00,74.77,74.85,74.69,74.72,32625.0,67.2856,67.3576,67.2136,67.2406,32625.0
2018-01-12 10:55:00,74.7,74.72,74.6,74.68,14638.0,67.2226,67.2406,67.1326,67.2046,14638.0
2018-01-12 11:00:00,74.67,74.68,74.59,74.64,20023.0,67.1956,67.2046,67.1236,67.1686,20023.0
2018-01-12 11:05:00,74.64,74.65,74.49,74.52,24924.0,67.1686,67.1776,67.0336,67.0606,24924.0
2018-01-12 11:10:00,74.51,74.52,74.47,74.47,15416.0,67.0516,67.0606,67.0156,67.0156,15416.0
2018-01-12 11:15:00,74.48,74.51,74.44,74.44,12766.0,67.0246,67.0516,66.9886,66.9886,12766.0
2018-01-12 11:20:00,74.45,74.48,74.42,74.43,14932.0,66.9976,67.0246,66.9706,66.9796,14932.0
2018-01-12 11:25:00,74.44,74.44,74.34,74.36,9707.0,66.9886,66.9886,66.8986,66.9166,9707.0
2018-01-12 11:30:00,74.37,74.39,74.36,74.38,12253.0,66.9256,66.9436,66.9166,66.9346,12253.0
2018-01-12 11:35:00,74.37,74.38,74.35,74.38,8318.0,66.9256,66.9346,66.9076,66.9346,8318.0
2018-01-12 11:40:00,74.38,74.45,74.38,74.45,12333.0,66.9346,66.9976,66.9346,66.9976,12333.0
2018-01-12 11:45:00,74.45,74.46,74.39,74.44,11263.0,66.9976,67.0066,66.9436,66.9886,11263.0
2018-01-12 11:50:00,74.45,74.47,74.41,74.44,13521.0,66.9976,67.0156,66.9616,66.9886,13521.0
2018-01-12 11:55:00,74.46,74.46,74.42,74.42,8600.0,67.0066,67.0066,66.9706,66.9706,8600.0
2018-01-12 12:00:00,74.44,74.5,74.43,74.5,12200.0,66.9886,67.0426,66.9796,67.0426,12200.0
2018-01-12 12:05:00,74.51,74.52,74.49,74.5,8357.0,67.0516,67.0606,67.0336,67.0426,8357.0
2018-01-12 12:10:00,74.5,74.52,74.49,74.52,8702.0,67.0426,67.0606,67.0336,67.0606,8702.0
2018-01-12 12:15:00,74.52,74.55,74.5,74.54,17598.0,67.0606,67.0876,67.0426,67.0786,17598.0
2018-01-12 12:20:00,74.55,74.6,74.55,74.6,8317.0,67.0876,67.1326,67.0876,67.1326,8317.0
2018-01-12 12:25:00,74.59,74.66,74.58,74.65,43100.0,67.1236,67.1866,67.1146,67.1776,43100.0
2018-01-12 12:30:00,74.65,74.69,74.63,74.64,17794.0,67.1776,67.2136,67.1596,67.1686,17794.0
2018-01-12 12:35:00,74.63,74.68,74.63,74.66,19690.0,67.1596,67.2046,67.1596,67.1866,19690.0
2018-01-12 12:40:00,74.66,74.71,74.65,74.71,11230.0,67.1866,67.2316,67.1776,67.2316,11230.0
2018-01-12 12:45:00,74.71,74.72,74.64,74.64,12439.0,67.2316,67.2406,67.1686,67.1686,12439.0
2018-01-12 12:50:00,74.65,74.73,74.64,74.73,17597.0,67.1776,67.2496,67.1686,67.2496,17597.0
2018-01-12 12:55:00,74.73,74.79,74.73,74.79,19085.0,67.2496,67.3036,67.2496,67.3036,19085.0
2018-01-12 13:00:00,74.78,74.83,74.69,74.69,33533.0,67.2946,67.3396,67.2136,67.2136,33533.0
2018-01-12 13:05:00,74.69,74.74,74.68,74.73,14861.0,67.2136,67.2586,67.2046,67.2496,14861.0
2018-01-12 13:10:00,74.71,74.72,74.67,74.7,8138.0,67.2316,67.2406,67.1956,67.2226,8138.0
2018-01-12 13:15:00,74.7,74.73,74.67,74.68,35533.0,67.2226,67.2496,67.1956,67.2046,35533.0
2018-01-12 13:20:00,74.67,74.69,74.59,74.59,8669.0,67.1956,67.2136,67.1236,67.1236,8669.0
2018-01-12 13:25:00,74.58,74.63,74.57,74.62,10103.0,67.1146,67.1596,67.1056,67.1506,10103.0
2018-01-12 13:30:00,74.62,74.64,74.61,74.61,7717.0,67.1506,67.1686,67.1416,67.1416,7717.0
2018-01-12 13:35:00,74.61,74.62,74.59,74.61,6520.0,67.1416,67.1506,67.1236,67.1416,6520.0
2018-01-12 13:40:00,74.61,74.68,74.61,74.68,8863.0,67.1416,67.2046,67.1416,67.2046,8863.0
2018-01-12 13:45:00,74.68,74.74,74.66,74.67,25110.0,67.2046,67.2586,67.1866,67.1956,25110.0
2018-01-12 13:50:00,74.67,74.69,74.66,74.66,8331.0,67.1956,67.2136,67.1866,67.1866,8331.0
2018-01-12 13:55:00,74.67,74.67,74.63,74.66,10400.0,67.1956,67.1956,67.1596,67.1866,10400.0
2018-01-12 14:00:00,74.66,74.66,74.64,74.65,7582.0,67.1866,67.1866,67.1686,67.1776,7582.0
2018-01-12 14:05:00,74.64,74.65,74.6,74.6,11673.0,67.1686,67.1776,67.1326,67.1326,11673.0
2018-01-12 14:10:00,74.61,74.62,74.59,74.59,13920.0,67.1416,67.1506,67.1236,67.1236,13920.0
2018-01-12 14:15:00,74.59,74.61,74.55,74.56,19153.0,67.1236,67.1416,67.0876,67.0966,19153.0
2018-01-12 14:20:00,74.56,74.59,74.55,74.58,10948.0,67.0966,67.1236,67.0876,67.1146,10948.0
2018-01-12 14:25:00,74.58,74.6,74.57,74.6,17994.0,67.1146,67.1326,67.1056,67.1326,17994.0
2018-01-12 14:30:00,74.6,74.61,74.5,74.5,23000.0,67.1326,67.1416,67.0426,67.0426,23000.0
2018-01-12 14:35:00,74.5,74.51,74.47,74.48,19974.0,67.0426,67.0516,67.0156,67.0246,19974.0
2018-01-12 14:40:00,74.49,74.51,74.39,74.48,31922.0,67.0336,67.0516,66.9436,67.0246,31922.0
2018-01-12 14:45:00,74.48,74.49,74.4,74.43,26927.0,67.0246,67.0336,66.9526,66.9796,26927.0
2018-01-12 14:50:00,74.44,74.47,74.41,74.47,21821.0,66.9886,67.0156,66.9616,67.0156,21821.0
2018-01-12 14:55:00,74.46,74.52,74.44,74.52,39523.0,67.0066,67.0606,66.9886,67.0606,39523.0
2018-01-12 15:00:00,74.52,74.59,74.51,74.57,17792.0,67.0606,67.1236,67.0516,67.1056,17792.0
2018-01-12 15:05:00,74.57,74.57,74.43,74.44,20182.0,67.1056,67.1056,66.9796,66.9886,20182.0
2018-01-12 15:10:00,74.45,74.45,74.31,74.31,17421.0,66.9976,66.9976,66.8716,66.8716,17421.0
2018-01-12 15:15:00,74.34,74.37,74.29,74.34,27132.0,66.8986,66.9256,66.8536,66.8986,27132.0
2018-01-12 15:20:00,74.34,74.41,74.34,74.38,27983.0,66.8986,66.9616,66.8986,66.9346,27983.0
2018-01-12 15:25:00,74.39,74.4,74.34,74.36,21408.0,66.9436,66.9526,66.8986,66.9166,21408.0
2018-01-12 15:30:00,74.35,74.44,74.35,74.42,31438.0,66.9076,66.9886,66.9076,66.9706,31438.0
2018-01-12 15:35:00,74.42,74.46,74.35,74.46,38948.0,66.9706,67.0066,66.9076,67.0066,38948.0
2018-01-12 15:40:00,74.46,74.6,74.45,74.6,41125.0,67.0066,67.1326,66.9976,67.1326,41125.0
2018-01-12 15:45:00,74.59,74.61,74.54,74.56,80250.0,67.1236,67.1416,67.0786,67.0966,80250.0
2018-01-12 15:50:00,74.63,74.66,74.58,74.63,102865.0,67.1596,67.1866,67.1146,67.1596,102865.0
2018-01-12 15:55:00,74.63,74.64,74.51,74.53,268153.0,67.1596,67.1686,67.0516,67.0696,268153.0
2018-01-16 09:30:00,75.21,75.61,75.21,75.52,196933.0,67.6815,68.0415,67.6815,67.9605,196933.0
2018-01-16 09:35:00,75.54,75.61,75.37,75.47,62924.0,67.9785,68.0415,67.8255,67.9155,62924.0
2018-01-16 09:40:00,75.46,75.55,75.34,75.34,81016.0,67.9065,67.9875,67.7985,67.7985,81016.0
2018-01-16 09:45:00,75.34,75.37,75.14,75.17,59519.0,67.7985,67.8255,67.6186,67.6456,59519.0
2018-01-16 09:50:00,75.18,75.32,75.09,75.31,31257.0,67.6546,67.7805,67.5736,67.7715,31257.0
2018-01-16 09:55:00,75.31,75.48,75.24,75.48,33314.0,67.7715,67.9245,67.7085,67.9245,33314.0
2018-01-16 10:00:00,75.46,75.52,75.44,75.48,37279.0,67.9065,67.9605,67.8885,67.9245,37279.0
2018-01-16 10:05:00,75.49,75.75,75.48,75.72,82932.0,67.9335,68.1675,67.9245,68.1405,82932.0
2018-01-16 10:10:00,75.73,75.78,75.58,75.58,23970.0,68.1495,68.1945,68.0145,68.0145,23970.0
2018-01-16 10:15:00,75.6,75.7,75.51,75.63,29444.0,68.0325,68.1225,67.9515,68.0595,29444.0
2018-01-16 10:20:00,75.65,75.65,75.46,75.56,92304.0,68.0775,68.0775,67.9065,67.9965,92304.0
2018-01-16 10:25:00,75.58,75.58,75.47,75.48,25264.0,68.0145,68.0145,67.9155,67.9245,25264.0
2018-01-16 10:30:00,75.47,75.48,75.26,75.3,32061.0,67.9155,67.9245,67.7265,67.7625,32061.0
2018-01-16 10:35:00,75.29,75.34,75.1,75.15,93106.0,67.7535,67.7985,67.5826,67.6276,93106.0
2018-01-16 10:40:00,75.16,75.21,75.08,75.09,39856.0,67.6366,67.6815,67.5646,67.5736,39856.0
2018-01-16 10:45:00,75.08,75.11,74.96,75.03,33319.0,67.5646,67.5916,67.4566,67.5196,33319.0
2018-01-16 10:50:00,75.03,75.03,74.86,74.92,25121.0,67.5196,67.5196,67.3666,67.4206,25121.0
2018-01-16 10:55:00,74.91,74.92,74.83,74.88,21110.0,67.4116,67.4206,67.3396,67.3846,21110.0
2018-01-16 11:00:00,74.87,74.94,74.82,74.94,20281.0,67.3756,67.4386,67.3306,67.4386,20281.0
2018-01-16 11:05:00,74.94,74.94,74.65,74.65,21798.0,67.4386,67.4386,67.1776,67.1776,21798.0
2018-01-16 11:10:00,74.66,74.7,74.6,74.61,40597.0,67.1866,67.2226,67.1326,67.1416,40597.0
2018-01-16 11:15:00,74.61,74.82,74.58,74.81,30998.0,67.1416,67.3306,67.1146,67.3216,30998.0
2018-01-16 11:20:00,74.81,74.83,74.76,74.79,36475.0,67.3216,67.3396,67.2766,67.3036,36475.0
2018-01-16 11:25:00,74.8,74.92,74.75,74.92,14030.0,67.3126,67.4206,67.2676,67.4206,14030.0
2018-01-16 11:30:00,74.91,75.04,74.86,75.04,38819.0,67.4116,67.5286,67.3666,67.5286,38819.0
2018-01-16 11:35:00,75.04,75.09,74.98,74.98,26039.0,67.5286,67.5736,67.4746,67.4746,26039.0
2018-01-16 11:40:00,75.0,75.0,74.88,74.91,25473.0,67.4926,67.4926,67.3846,67.4116,25473.0
2018-01-16 11:45:00,74.9,74.96,74.84,74.95,18663.0,67.4026,67.4566,67.3486,67.4476,18663.0
2018-01-16 11:50:00,74.94,74.94,74.8,74.86,17579.0,67.4386,67.4386,67.3126,67.3666,17579.0
2018-01-16 11:55:00,74.87,74.89,74.76,74.82,18534.0,67.3756,67.3936,67.2766,67.3306,18534.0
2018-01-16 12:00:00,74.83,74.93,74.82,74.92,11964.0,67.3396,67.4296,67.3306,67.4206,11964.0
2018-01-16 12:05:00,74.92,74.96,74.89,74.91,18823.0,67.4206,67.4566,67.3936,67.4116,18823.0
2018-01-16 12:10:00,74.92,74.94,74.89,74.91,16488.0,67.4206,67.4386,67.3936,67.4116,16488.0
2018-01-16 12:15:00,74.91,74.95,74.89,74.95,9420.0,67.4116,67.4476,67.3936,67.4476,9420.0
2018-01-16 12:20:00,74.94,74.94,74.85,74.85,14886.0,67.4386,67.4386,67.3576,67.3576,14886.0
2018-01-16 12:25:00,74.85,74.86,74.78,74.81,14546.0,67.3576,67.3666,67.2946,67.3216,14546.0
2018-01-16 12:30:00,74.81,74.87,74.8,74.84,28859.0,67.3216,67.3756,67.3126,67.3486,28859.0
2018-01-16 12:35:00,74.84,74.93,74.83,74.92,55758.0,67.3486,67.4296,67.3396,67.4206,55758.0
2018-01-16 12:40:00,74.93,74.93,74.84,74.88,15834.0,67.4296,67.4296,67.3486,67.3846,15834.0
2018-01-16 12:45:00,74.88,74.92,74.84,74.89,12611.0,67.3846,67.4206,67.3486,67.3936,12611.0
2018-01-16 12:50:00,74.91,74.91,74.8,74.8,12756.0,67.4116,67.4116,67.3126,67.3126,12756.0
2018-01-16 12:55:00,74.8,74.85,74.8,74.81,8821.0,67.3126,67.3576,67.3126,67.3216,8821.0
2018-01-16 13:00:00,74.82,74.85,74.82,74.83,6050.0,67.3306,67.3576,67.3306,67.3396,6050.0
2018-01-16 13:05:00,74.81,74.85,74.78,74.81,11308.0,67.3216,67.3576,67.2946,67.3216,11308.0
2018-01-16 13:10:00,74.82,74.85,74.8,74.81,9616.0,67.3306,67.3576,67.3126,67.3216,9616.0
2018-01-16 13:15:00,74.8,74.84,74.8,74.84,10200.0,67.3126,67.3486,67.3126,67.3486,10200.0
2018-01-16 13:20:00,74.84,74.84,74.77,74.77,9600.0,67.3486,67.3486,67.2856,67.2856,9600.0
2018-01-16 13:25:00,74.78,74.81,74.75,74.81,12822.0,67.2946,67.3216,67.2676,67.3216,12822.0
2018-01-16 13:30:00,74.81,74.83,74.78,74.78,9412.0,67.3216,67.3396,67.2946,67.2946,9412.0
2018-01-16 13:35:00,74.78,74.79,74.67,74.68,14848.0,67.2946,67.3036,67.1956,67.2046,14848.0
2018-01-16 13:40:00,74.68,74.72,74.67,74.69,9803.0,67.2046,67.2406,67.1956,67.2136,9803.0
2018-01-16 13:45:00,74.68,74.71,74.67,74.68,10107.0,67.2046,67.2316,67.1956,67.2046,10107.0
2018-01-16 13:50:00,74.69,74.7,74.64,74.67,8459.0,67.2136,67.2226,67.1686,67.1956,8459.0
2018-01-16 13:55:00,74.67,74.7,74.63,74.69,14071.0,67.1956,67.2226,67.1596,67.2136,14071.0
2018-01-16 14:00:00,74.69,74.72,74.66,74.7,19400.0,67.2136,67.2406,67.1866,67.2226,19400.0
2018-01-16 14:05:00,74.69,74.76,74.69,74.72,13900.0,67.2136,67.2766,67.2136,67.2406,13900.0
2018-01-16 14:10:00,74.72,74.8,74.72,74.77,15128.0,67.2406,67.3126,67.2406,67.2856,15128.0
2018-01-16 14:15:00,74.79,74.8,74.7,74.75,20211.0,67.3036,67.3126,67.2226,67.2676,20211.0
2018-01-16 14:20:00,74.75,74.81,74.75,74.81,16408.0,67.2676,67.3216,67.2676,67.3216,16408.0
2018-01-16 14:25:00,74.82,74.89,74.78,74.78,22090.0,67.3306,67.3936,67.2946,67.2946,22090.0
2018-01-16 14:30:00,74.78,74.86,74.75,74.8,21963.0,67.2946,67.3666,67.2676,67.3126,21963.0
2018-01-16 14:35:00,74.8,74.81,74.7,74.7,22152.0,67.3126,67.3216,67.2226,67.2226,22152.0
2018-01-16 14:40:00,74.69,74.7,74.55,74.56,18866.0,67.2136,67.2226,67.0876,67.0966,18866.0
2018-01-16 14:45:00,74.56,74.59,74.43,74.56,32824.0,67.0966,67.1236,66.9796,67.0966,32824.0
2018-01-16 14:50:00,74.56,74.67,74.54,74.62,14419.0,67.0966,67.1956,67.0786,67.1506,14419.0
2018-01-16 14:55:00,74.63,74.67,74.57,74.59,25699.0,67.1596,67.1956,67.1056,67.1236,25699.0
2018-01-16 15:00:00,74.6,74.75,74.59,74.73,25436.0,67.1326,67.2676,67.1236,67.2496,25436.0
2018-01-16 15:05:00,74.72,74.82,74.68,74.82,26125.0,67.2406,67.3306,67.2046,67.3306,26125.0
2018-01-16 15:10:00,74.8,74.8,74.69,74.69,17686.0,67.3126,67.3126,67.2136,67.2136,17686.0
2018-01-16 15:15:00,74.69,74.72,74.62,74.67,21241.0,67.2136,67.2406,67.1506,67.1956,21241.0
2018-01-16 15:20:00,74.68,74.77,74.67,74.73,25662.0,67.2046,67.2856,67.1956,67.2496,25662.0
2018-01-16 15:25:00,74.74,74.88,74.72,74.87,28710.0,67.2586,67.3846,67.2406,67.3756,28710.0
2018-01-16 15:30:00,74.87,74.91,74.84,74.88,33850.0,67.3756,67.4116,67.3486,67.3846,33850.0
2018-01-16 15:35:00,74.89,74.97,74.89,74.92,41858.0,67.3936,67.4656,67.3936,67.4206,41858.0
2018-01-16 15:40:00,74.91,74.95,74.83,74.91,47280.0,67.4116,67.4476,67.3396,67.4116,47280.0
2018-01-16 15:45:00,74.9,74.92,74.82,74.86,71805.0,67.4026,67.4206,67.3306,67.3666,71805.0
2018-01-16 15:50:00,74.86,74.87,74.69,74.69,118431.0,67.3666,67.3756,67.2136,67.2136,118431.0
2018-01-16 15:55:00,74.69,74.77,74.67,74.72,144842.0,67.2136,67.2856,67.1956,67.2406,144842.0
2018-01-17 09:30:00,75.15,75.49,75.12,75.13,63848.0,67.6276,67.9335,67.6006,67.6096,63848.0
2018-01-17 09:35:00,75.13,75.25,75.09,75.25,21997.0,67.6096,67.7175,67.5736,67.7175,21997.0
2018-01-17 09:40:00,75.23,75.32,75.16,75.25,26650.0,67.6995,67.7805,67.6366,67.7175,26650.0
2018-01-17 09:45:00,75.28,75.35,75.16,75.33,28723.0,67.7445,67.8075,67.6366,67.7895,28723.0
2018-01-17 09:50:00,75.36,75.45,75.29,75.31,43885.0,67.8165,67.8975,67.7535,67.7715,43885.0
2018-01-17 09:55:00,75.32,75.4,75.28,75.36,25190.0,67.7805,67.8525,67.7445,67.8165,25190.0
2018-01-17 10:00:00,75.33,75.46,75.2,75.45,31629.0,67.7895,67.9065,67.6725,67.8975,31629.0
2018-01-17 10:05:00,75.45,75.45,75.29,75.37,18544.0,67.8975,67.8975,67.7535,67.8255,18544.0
2018-01-17 10:10:00,75.39,75.43,75.27,75.36,30718.0,67.8435,67.8795,67.7355,67.8165,30718.0
2018-01-17 10:15:00,75.36,75.5,75.35,75.47,12970.0,67.8165,67.9425,67.8075,67.9155,12970.0
2018-01-17 10:20:00,75.46,75.51,75.33,75.39,29259.0,67.9065,67.9515,67.7895,67.8435,29259.0
2018-01-17 10:25:00,75.39,75.43,75.32,75.43,13512.0,67.8435,67.8795,67.7805,67.8795,13512.0
2018-01-17 10:30:00,75.42,75.59,75.42,75.46,26177.0,67.8705,68.0235,67.8705,67.9065,26177.0
2018-01-17 10:35:00,75.46,75.54,75.45,75.45,17986.0,67.9065,67.9785,67.8975,67.8975,17986.0
2018-01-17 10:40:00,75.45,75.53,75.43,75.53,14111.0,67.8975,67.9695,67.8795,67.9695,14111.0
2018-01-17 10:45:00,75.54,75.62,75.52,75.56,21445.0,67.9785,68.0505,67.9605,67.9965,21445.0
2018-01-17 10:50:00,75.57,75.59,75.4,75.46,32169.0,68.0055,68.0235,67.8525,67.9065,32169.0
2018-01-17 10:55:00,75.45,75.48,75.38,75.42,22763.0,67.8975,67.9245,67.8345,67.8705,22763.0
2018-01-17 11:00:00,75.43,75.47,75.35,75.37,12252.0,67.8795,67.9155,67.8075,67.8255,12252.0
2018-01-17 11:05:00,75.37,75.54,75.36,75.54,15652.0,67.8255,67.9785,67.8165,67.9785,15652.0
2018-01-17 11:10:00,75.51,75.55,75.43,75.55,21956.0,67.9515,67.9875,67.8795,67.9875,21956.0
2018-01-17 11:15:00,75.56,75.58,75.5,75.52,12164.0,67.9965,68.0145,67.9425,67.9605,12164.0
2018-01-17 11:20:00,75.53,75.65,75.52,75.57,21065.0,67.9695,68.0775,67.9605,68.0055,21065.0
2018-01-17 11:25:00,75.58,75.62,75.54,75.61,10278.0,68.0145,68.0505,67.9785,68.0415,10278.0
2018-01-17 11:30:00,75.62,75.69,75.57,75.68,73335.0,68.0505,68.1135,68.0055,68.1045,73335.0
2018-01-17 11:35:00,75.68,75.76,75.67,75.75,43295.0,68.1045,68.1765,68.0955,68.1675,43295.0
2018-01-17 11:40:00,75.74,75.75,75.7,75.7,42950.0,68.1585,68.1675,68.1225,68.1225,42950.0
2018-01-17 11:45:00,75.69,75.72,75.64,75.68,12328.0,68.1135,68.1405,68.0685,68.1045,12328.0
2018-01-17 11:50:00,75.69,75.74,75.69,75.7,14414.0,68.1135,68.1585,68.1135,68.1225,14414.0
2018-01-17 11:55:00,75.7,75.73,75.69,75.71,11362.0,68.1225,68.1495,68.1135,68.1315,11362.0
2018-01-17 12:00:00,75.7,75.77,75.7,75.76,13137.0,68.1225,68.1855,68.1225,68.1765,13137.0
2018-01-17 12:05:00,75.76,75.8,75.75,75.79,14476.0,68.1765,68.2125,68.1675,68.2035,14476.0
2018-01-17 12:10:00,75.79,75.87,75.75,75.86,38890.0,68.2035,68.2755,68.1675,68.2665,38890.0
2018-01-17 12:15:00,75.86,75.88,75.8,75.83,79103.0,68.2665,68.2845,68.2125,68.2395,79103.0
2018-01-17 12:20:00,75.83,75.84,75.73,75.77,27421.0,68.2395,68.2485,68.1495,68.1855,27421.0
2018-01-17 12:25:00,75.78,75.81,75.75,75.81,23335.0,68.1945,68.2215,68.1675,68.2215,23335.0
2018-01-17 12:30:00,75.8,75.85,75.78,75.83,33319.0,68.2125,68.2575,68.1945,68.2395,33319.0
2018-01-17 12:35:00,75.83,75.86,75.81,75.84,15882.0,68.2395,68.2665,68.2215,68.2485,15882.0
2018-01-17 12:40:00,75.84,75.88,75.82,75.84,15150.0,68.2485,68.2845,68.2305,68.2485,15150.0
2018-01-17 12:45:00,75.83,75.85,75.8,75.83,16174.0,68.2395,68.2575,68.2125,68.2395,16174.0
2018-01-17 12:50:00,75.83,75.86,75.82,75.84,14525.0,68.2395,68.2665,68.2305,68.2485,14525.0
2018-01-17 12:55:00,75.84,75.87,75.83,75.85,18153.0,68.2485,68.2755,68.2395,68.2575,18153.0
2018-01-17 13:00:00,75.85,75.88,75.81,75.84,16082.0,68.2575,68.2845,68.2215,68.2485,16082.0
2018-01-17 13:05:00,75.85,75.88,75.81,75.84,16893.0,68.2575,68.2845,68.2215,68.2485,16893.0
2018-01-17 13:10:00,75.83,75.85,75.81,75.83,10523.0,68.2395,68.2575,68.2215,68.2395,10523.0
2018-01-17 13:15:00,75.83,75.84,75.79,75.84,16699.0,68.2395,68.2485,68.2035,68.2485,16699.0
2018-01-17 13:20:00,75.83,75.86,75.81,75.84,13831.0,68.2395,68.2665,68.2215,68.2485,13831.0
2018-01-17 13:25:00,75.83,75.86,75.76,75.78,19589.0,68.2395,68.2665,68.1765,68.1945,19589.0
2018-01-17 13:30:00,75.79,75.79,75.7,75.71,10457.0,68.2035,68.2035,68.1225,68.1315,10457.0
2018-01-17 13:35:00,75.71,75.78,75.7,75.78,13829.0,68.1315,68.1945,68.1225,68.1945,13829.0
2018-01-17 13:40:00,75.78,75.79,75.72,75.75,12710.0,68.1945,68.2035,68.1405,68.1675,12710.0
2018-01-17 13:45:00,75.75,75.75,75.69,75.72,24135.0,68.1675,68.1675,68.1135,68.1405,24135.0
2018-01-17 13:50:00,75.72,75.75,75.67,75.74,14619.0,68.1405,68.1675,68.0955,68.1585,14619.0
2018-01-17 13:55:00,75.74,75.77,75.71,75.74,16769.0,68.1585,68.1855,68.1315,68.1585,16769.0
2018-01-17 14:00:00,75.75,75.77,75.71,75.76,16204.0,68.1675,68.1855,68.1315,68.1765,16204.0
2018-01-17 14:05:00,75.77,75.84,75.73,75.75,25515.0,68.1855,68.2485,68.1495,68.1675,25515.0
2018-01-17 14:10:00,75.72,75.77,75.71,75.75,21251.0,68.1405,68.1855,68.1315,68.1675,21251.0
2018-01-17 14:15:00,75.76,75.82,75.75,75.82,20262.0,68.1765,68.2305,68.1675,68.2305,20262.0
2018-01-17 14:20:00,75.82,75.83,75.77,75.82,16337.0,68.2305,68.2395,68.1855,68.2305,16337.0
2018-01-17 14:25:00,75.82,75.83,75.74,75.75,20660.0,68.2305,68.2395,68.1585,68.1675,20660.0
2018-01-17 14:30:00,75.76,75.78,75.73,75.76,20529.0,68.1765,68.1945,68.1495,68.1765,20529.0
2018-01-17 14:35:00,75.76,75.81,75.75,75.78,17621.0,68.1765,68.2215,68.1675,68.1945,17621.0
2018-01-17 14:40:00,75.78,75.81,75.7,75.7,19352.0,68.1945,68.2215,68.1225,68.1225,19352.0
2018-01-17 14:45:00,75.69,75.86,75.69,75.85,40692.0,68.1135,68.2665,68.1135,68.2575,40692.0
2018-01-17 14:50:00,75.86,75.88,75.8,75.82,21730.0,68.2665,68.2845,68.2125,68.2305,21730.0
2018-01-17 14:55:00,75.82,75.87,75.78,75.84,42524.0,68.2305,68.2755,68.1945,68.2485,42524.0
2018-01-17 15:00:00,75.85,75.95,75.85,75.94,20335.0,68.2575,68.3475,68.2575,68.3385,20335.0
2018-01-17 15:05:00,75.95,76.01,75.88,75.97,108547.0,68.3475,68.4015,68.2845,68.3655,108547.0
2018-01-17 15:10:00,75.97,76.03,75.96,76.0,29120.0,68.3655,68.4195,68.3565,68.3925,29120.0
2018-01-17 15:15:00,76.0,76.03,75.94,75.95,31061.0,68.3925,68.4195,68.3385,68.3475,31061.0
2018-01-17 15:20:00,75.95,75.95,75.88,75.9,24452.0,68.3475,68.3475,68.2845,68.3025,24452.0
2018-01-17 15:25:00,75.91,75.93,75.82,75.84,42163.0,68.3115,68.3295,68.2305,68.2485,42163.0
2018-01-17 15:30:00,75.85,75.9,75.82,75.89,34873.0,68.2575,68.3025,68.2305,68.2935,34873.0
2018-01-17 15:35:00,75.9,75.92,75.86,75.87,49011.0,68.3025,68.3205,68.2665,68.2755,49011.0
2018-01-17 15:40:00,75.88,75.92,75.86,75.9,51226.0,68.2845,68.3205,68.2665,68.3025,51226.0
2018-01-17 15:45:00,75.89,75.9,75.81,75.87,56413.0,68.2935,68.3025,68.2215,68.2755,56413.0
2018-01-17 15:50:00,75.87,75.89,75.8,75.81,78031.0,68.2755,68.2935,68.2125,68.2215,78031.0
2018-01-17 15:55:00,75.8,75.87,75.77,75.84,148831.0,68.2125,68.2755,68.1855,68.2485,148831.0
2018-01-18 09:30:00,76.75,77.14,76.62,76.85,189284.0,69.0674,69.4184,68.9504,69.1574,189284.0
2018-01-18 09:35:00,76.76,76.94,76.5,76.51,41032.0,69.0764,69.2384,68.8424,68.8514,41032.0
2018-01-18 09:40:00,76.51,76.6,76.37,76.53,26035.0,68.8514,68.9324,68.7254,68.8694,26035.0
2018-01-18 09:45:00,76.51,76.57,76.34,76.35,27427.0,68.8514,68.9054,68.6984,68.7074,27427.0
2018-01-18 09:50:00,76.35,76.42,76.33,76.41,25173.0,68.7074,68.7704,68.6894,68.7614,25173.0
2018-01-18 09:55:00,76.41,76.59,76.38,76.59,57192.0,68.7614,68.9234,68.7344,68.9234,57192.0
2018-01-18 10:00:00,76.56,76.56,76.44,76.46,27282.0,68.8964,68.8964,68.7884,68.8064,27282.0
2018-01-18 10:05:00,76.48,76.63,76.48,76.56,28171.0,68.8244,68.9594,68.8244,68.8964,28171.0
2018-01-18 10:10:00,76.55,76.58,76.46,76.46,61576.0,68.8874,68.9144,68.8064,68.8064,61576.0
2018-01-18 10:15:00,76.46,76.58,76.41,76.5,26929.0,68.8064,68.9144,68.7614,68.8424,26929.0
2018-01-18 10:20:00,76.5,76.51,76.18,76.19,39760.0,68.8424,68.8514,68.5545,68.5635,39760.0
2018-01-18 10:25:00,76.17,76.35,76.17,76.3,23684.0,68.5455,68.7074,68.5455,68.6624,23684.0
2018-01-18 10:30:00,76.32,76.36,76.28,76.31,16555.0,68.6804,68.7164,68.6444,68.6714,16555.0
2018-01-18 10:35:00,76.3,76.36,76.21,76.35,85423.0,68.6624,68.7164,68.5814,68.7074,85423.0
2018-01-18 10:40:00,76.37,76.37,76.28,76.37,17271.0,68.7254,68.7254,68.6444,68.7254,17271.0
2018-01-18 10:45:00,76.35,76.4,76.33,76.36,10503.0,68.7074,68.7524,68.6894,68.7164,10503.0
2018-01-18 10:50:00,76.35,76.41,76.25,76.39,17390.0,68.7074,68.7614,68.6174,68.7434,17390.0
2018-01-18 10:55:00,76.4,76.43,76.32,76.32,10300.0,68.7524,68.7794,68.6804,68.6804,10300.0
2018-01-18 11:00:00,76.33,76.34,76.27,76.31,13365.0,68.6894,68.6984,68.6354,68.6714,13365.0
2018-01-18 11:05:00,76.33,76.34,76.23,76.28,19321.0,68.6894,68.6984,68.5994,68.6444,19321.0
2018-01-18 11:10:00,76.26,76.27,76.18,76.22,32913.0,68.6264,68.6354,68.5545,68.5904,32913.0
2018-01-18 11:15:00,76.2,76.34,76.19,76.34,19739.0,68.5724,68.6984,68.5635,68.6984,19739.0
2018-01-18 11:20:00,76.32,76.36,76.19,76.21,20125.0,68.6804,68.7164,68.5635,68.5814,20125.0
2018-01-18 11:25:00,76.23,76.28,76.2,76.28,19268.0,68.5994,68.6444,68.5724,68.6444,19268.0
2018-01-18 11:30:00,76.28,76.31,76.23,76.28,23486.0,68.6444,68.6714,68.5994,68.6444,23486.0
2018-01-18 11:35:00,76.29,76.29,76.23,76.26,9992.0,68.6534,68.6534,68.5994,68.6264,9992.0
2018-01-18 11:40:00,76.24,76.26,76.15,76.22,12779.0,68.6084,68.6264,68.5275,68.5904,12779.0
2018-01-18 11:45:00,76.2,76.26,76.13,76.22,13007.0,68.5724,68.6264,68.5095,68.5904,13007.0
2018-01-18 11:50:00,76.22,76.28,76.18,76.28,12471.0,68.5904,68.6444,68.5545,68.6444,12471.0
2018-01-18 11:55:00,76.28,76.31,76.25,76.28,11178.0,68.6444,68.6714,68.6174,68.6444,11178.0
2018-01-18 12:00:00,76.29,76.3,76.23,76.3,6585.0,68.6534,68.6624,68.5994,68.6624,6585.0
2018-01-18 12:05:00,76.3,76.41,76.28,76.35,17949.0,68.6624,68.7614,68.6444,68.7074,17949.0
2018-01-18 12:10:00,76.36,76.43,76.34,76.42,20893.0,68.7164,68.7794,68.6984,68.7704,20893.0
2018-01-18 12:15:00,76.43,76.44,76.31,76.34,13397.0,68.7794,68.7884,68.6714,68.6984,13397.0
2018-01-18 12:20:00,76.35,76.35,76.33,76.34,3236.0,68.7074,68.7074,68.6894,68.6984,3236.0
2018-01-18 12:25:00,76.35,76.38,76.33,76.37,12583.0,68.7074,68.7344,68.6894,68.7254,12583.0
2018-01-18 12:30:00,76.36,76.44,76.34,76.42,18298.0,68.7164,68.7884,68.6984,68.7704,18298.0
2018-01-18 12:35:00,76.42,76.44,76.38,76.42,10685.0,68.7704,68.7884,68.7344,68.7704,10685.0
2018-01-18 12:40:00,76.44,76.45,76.38,76.38,18192.0,68.7884,68.7974,68.7344,68.7344,18192.0
2018-01-18 12:45:00,76.39,76.4,76.38,76.4,7518.0,68.7434,68.7524,68.7344,68.7524,7518.0
2018-01-18 12:50:00,76.39,76.4,76.34,76.35,16709.0,68.7434,68.7524,68.6984,68.7074,16709.0
2018-01-18 12:55:00,76.34,76.39,76.32,76.32,26066.0,68.6984,68.7434,68.6804,68.6804,26066.0
2018-01-18 13:00:00,76.33,76.38,76.28,76.32,33675.0,68.6894,68.7344,68.6444,68.6804,33675.0
2018-01-18 13:05:00,76.33,76.41,76.32,76.39,27845.0,68.6894,68.7614,68.6804,68.7434,27845.0
2018-01-18 13:10:00,76.39,76.45,76.36,76.45,33363.0,68.7434,68.7974,68.7164,68.7974,33363.0
2018-01-18 13:15:00,76.45,76.47,76.4,76.43,60426.0,68.7974,68.8154,68.7524,68.7794,60426.0
2018-01-18 13:20:00,76.44,76.5,76.34,76.5,71901.0,68.7884,68.8424,68.6984,68.8424,71901.0
2018-01-18 13:25:00,76.5,76.57,76.47,76.53,80596.0,68.8424,68.9054,68.8154,68.8694,80596.0
2018-01-18 13:30:00,76.53,76.59,76.5,76.54,50126.0,68.8694,68.9234,68.8424,68.8784,50126.0
2018-01-18 13:35:00,76.54,76.67,76.53,76.66,32415.0,68.8784,68.9954,68.8694,68.9864,32415.0
2018-01-18 13:40:00,76.66,76.67,76.56,76.6,26057.0,68.9864,68.9954,68.8964,68.9324,26057.0
2018-01-18 13:45:00,76.61,76.66,76.58,76.62,18861.0,68.9414,68.9864,68.9144,68.9504,18861.0
2018-01-18 13:50:00,76.63,76.66,76.62,76.66,20714.0,68.9594,68.9864,68.9504,68.9864,20714.0
2018-01-18 13:55:00,76.64,76.79,76.62,76.77,48690.0,68.9684,69.1034,68.9504,69.0854,48690.0
2018-01-18 14:00:00,76.77,76.82,76.72,76.79,38722.0,69.0854,69.1304,69.0404,69.1034,38722.0
2018-01-18 14:05:00,76.78,76.79,76.74,76.77,18193.0,69.0944,69.1034,69.0584,69.0854,18193.0
2018-01-18 14:10:00,76.78,76.8,76.67,76.7,30572.0,69.0944,69.1124,68.9954,69.0224,30572.0
2018-01-18 14:15:00,76.7,76.76,76.7,76.75,20189.0,69.0224,69.0764,69.0224,69.0674,20189.0
2018-01-18 14:20:00,76.73,76.77,76.71,76.73,18238.0,69.0494,69.0854,69.0314,69.0494,18238.0
2018-01-18 14:25:00,76.73,76.77,76.72,76.77,14022.0,69.0494,69.0854,69.0404,69.0854,14022.0
2018-01-18 14:30:00,76.77,76.81,76.74,76.81,33213.0,69.0854,69.1214,69.0584,69.1214,33213.0
2018-01-18 14:35:00,76.79,76.91,76.77,76.85,17831.0,69.1034,69.2114,69.0854,69.1574,17831.0
2018-01-18 14:40:00,76.85,76.87,76.83,76.83,18455.0,69.1574,69.1754,69.1394,69.1394,18455.0
2018-01-18 14:45:00,76.83,76.88,76.81,76.83,18693.0,69.1394,69.1844,69.1214,69.1394,18693.0
2018-01-18 14:50:00,76.84,76.92,76.83,76.91,18401.0,69.1484,69.2204,69.1394,69.2114,18401.0
2018-01-18 14:55:00,76.91,76.94,76.89,76.89,15504.0,69.2114,69.2384,69.1934,69.1934,15504.0
2018-01-18 15:00:00,76.89,76.93,76.87,76.92,20191.0,69.1934,69.2294,69.1754,69.2204,20191.0
2018-01-18 15:05:00,76.92,76.96,76.9,76.93,21898.0,69.2204,69.2564,69.2024,69.2294,21898.0
2018-01-18 15:10:00,76.94,77.0,76.92,76.98,29356.0,69.2384,69.2924,69.2204,69.2744,29356.0
2018-01-18 15:15:00,76.98,77.01,76.96,76.97,25060.0,69.2744,69.3014,69.2564,69.2654,25060.0
2018-01-18 15:20:00,76.97,76.99,76.89,76.89,27895.0,69.2654,69.2834,69.1934,69.1934,27895.0
2018-01-18 15:25:00,76.89,76.92,76.86,76.87,36359.0,69.1934,69.2204,69.1664,69.1754,36359.0
2018-01-18 15:30:00,76.87,76.89,76.75,76.76,46354.0,69.1754,69.1934,69.0674,69.0764,46354.0
2018-01-18 15:35:00,76.75,76.76,76.71,76.75,39615.0,69.0674,69.0764,69.0314,69.0674,39615.0
2018-01-18 15:40:00,76.74,76.77,76.72,76.73,68876.0,69.0584,69.0854,69.0404,69.0494,68876.0
2018-01-18 15:45:00,76.73,76.75,76.69,76.72,61249.0,69.0494,69.0674,69.0134,69.0404,61249.0
2018-01-18 15:50:00,76.72,76.77,76.7,76.7,88715.0,69.0404,69.0854,69.0224,69.0224,88715.0
2018-01-18 15:55:00,76.71,76.82,76.68,76.76,167720.0,69.0314,69.1304,69.0044,69.0764,167720.0
2018-01-19 09:30:00,76.99,77.23,76.86,77.2,342439.0,69.2834,69.4993,69.1664,69.4724,342439.0
2018-01-19 09:35:00,77.2,77.26,76.91,77.15,26639.0,69.4724,69.5263,69.2114,69.4274,26639.0
2018-01-19 09:40:00,77.17,77.35,77.1,77.31,20078.0,69.4454,69.6073,69.3824,69.5713,20078.0
2018-01-19 09:45:00,77.32,77.36,77.03,77.04,26178.0,69.5803,69.6163,69.3194,69.3284,26178.0
2018-01-19 09:50:00,77.03,77.11,76.94,77.11,21264.0,69.3194,69.3914,69.2384,69.3914,21264.0
2018-01-19 09:55:00,77.13,77.16,76.96,77.01,17934.0,69.4094,69.4364,69.2564,69.3014,17934.0
2018-01-19 10:00:00,76.99,77.11,76.94,77.01,35762.0,69.2834,69.3914,69.2384,69.3014,35762.0
2018-01-19 10:05:00,76.98,77.0,76.91,76.98,25451.0,69.2744,69.2924,69.2114,69.2744,25451.0
2018-01-19 10:10:00,76.99,77.13,76.97,77.07,22475.0,69.2834,69.4094,69.2654,69.3554,22475.0
2018-01-19 10:15:00,77.02,77.05,76.86,76.89,20728.0,69.3104,69.3374,69.1664,69.1934,20728.0
2018-01-19 10:20:00,76.88,76.88,76.78,76.88,16236.0,69.1844,69.1844,69.0944,69.1844,16236.0
2018-01-19 10:25:00,76.89,77.06,76.89,77.06,17919.0,69.1934,69.3464,69.1934,69.3464,17919.0
2018-01-19 10:30:00,77.04,77.07,77.0,77.04,20086.0,69.3284,69.3554,69.2924,69.3284,20086.0
2018-01-19 10:35:00,77.06,77.25,77.04,77.22,45546.0,69.3464,69.5173,69.3284,69.4903,45546.0
2018-01-19 10:40:00,77.23,77.29,77.19,77.21,24437.0,69.4993,69.5533,69.4634,69.4813,24437.0
2018-01-19 10:45:00,77.21,77.21,77.04,77.05,24978.0,69.4813,69.4813,69.3284,69.3374,24978.0
2018-01-19 10:50:00,77.02,77.03,76.9,76.95,31841.0,69.3104,69.3194,69.2024,69.2474,31841.0
2018-01-19 10:55:00,76.95,76.99,76.9,76.95,25863.0,69.2474,69.2834,69.2024,69.2474,25863.0
2018-01-19 11:00:00,76.95,76.95,76.88,76.89,17774.0,69.2474,69.2474,69.1844,69.1934,17774.0
2018-01-19 11:05:00,76.91,76.95,76.87,76.93,32478.0,69.2114,69.2474,69.1754,69.2294,32478.0
2018-01-19 11:10:00,76.93,77.0,76.93,76.98,23463.0,69.2294,69.2924,69.2294,69.2744,23463.0
2018-01-19 11:15:00,76.97,76.97,76.93,76.96,15907.0,69.2654,69.2654,69.2294,69.2564,15907.0
2018-01-19 11:20:00,76.97,77.05,76.97,77.02,16491.0,69.2654,69.3374,69.2654,69.3104,16491.0
2018-01-19 11:25:00,77.02,77.07,77.0,77.03,21798.0,69.3104,69.3554,69.2924,69.3194,21798.0
2018-01-19 11:30:00,77.05,77.11,77.04,77.11,12153.0,69.3374,69.3914,69.3284,69.3914,12153.0
2018-01-19 11:35:00,77.11,77.13,77.09,77.1,12676.0,69.3914,69.4094,69.3734,69.3824,12676.0
2018-01-19 11:40:00,77.11,77.16,77.08,77.12,14160.0,69.3914,69.4364,69.3644,69.4004,14160.0
2018-01-19 11:45:00,77.11,77.15,77.11,77.11,12636.0,69.3914,69.4274,69.3914,69.3914,12636.0
2018-01-19 11:50:00,77.1,77.2,77.1,77.2,10229.0,69.3824,69.4724,69.3824,69.4724,10229.0
2018-01-19 11:55:00,77.17,77.18,77.12,77.18,13295.0,69.4454,69.4544,69.4004,69.4544,13295.0
2018-01-19 12:00:00,77.16,77.17,77.1,77.13,12156.0,69.4364,69.4454,69.3824,69.4094,12156.0
2018-01-19 12:05:00,77.12,77.12,77.06,77.12,16339.0,69.4004,69.4004,69.3464,69.4004,16339.0
2018-01-19 12:10:00,77.11,77.11,77.06,77.07,14550.0,69.3914,69.3914,69.3464,69.3554,14550.0
2018-01-19 12:15:00,77.06,77.07,77.04,77.07,10898.0,69.3464,69.3554,69.3284,69.3554,10898.0
2018-01-19 12:20:00,77.07,77.08,77.06,77.08,10361.0,69.3554,69.3644,69.3464,69.3644,10361.0
2018-01-19 12:25:00,77.08,77.11,77.07,77.11,10207.0,69.3644,69.3914,69.3554,69.3914,10207.0
2018-01-19 12:30:00,77.11,77.12,77.08,77.09,14184.0,69.3914,69.4004,69.3644,69.3734,14184.0
2018-01-19 12:35:00,77.09,77.12,77.08,77.1,10732.0,69.3734,69.4004,69.3644,69.3824,10732.0
2018-01-19 12:40:00,77.08,77.13,77.08,77.13,13359.0,69.3644,69.4094,69.3644,69.4094,13359.0
2018-01-19 12:45:00,77.12,77.15,77.11,77.15,8599.0,69.4004,69.4274,69.3914,69.4274,8599.0
2018-01-19 12:50:00,77.14,77.16,77.08,77.1,12920.0,69.4184,69.4364,69.3644,69.3824,12920.0
2018-01-19 12:55:00,77.1,77.1,77.07,77.08,6230.0,69.3824,69.3824,69.3554,69.3644,6230.0
2018-01-19 13:00:00,77.07,77.1,77.03,77.03,16438.0,69.3554,69.3824,69.3194,69.3194,16438.0
2018-01-19 13:05:00,77.04,77.04,76.97,76.99,9808.0,69.3284,69.3284,69.2654,69.2834,9808.0
2018-01-19 13:10:00,77.0,77.05,76.98,77.02,17971.0,69.2924,69.3374,69.2744,69.3104,17971.0
2018-01-19 13:15:00,77.03,77.03,76.98,76.98,11181.0,69.3194,69.3194,69.2744,69.2744,11181.0
2018-01-19 13:20:00,76.98,76.98,76.93,76.95,9095.0,69.2744,69.2744,69.2294,69.2474,9095.0
2018-01-19 13:25:00,76.95,76.99,76.9,76.98,16164.0,69.2474,69.2834,69.2024,69.2744,16164.0
2018-01-19 13:30:00,76.99,77.0,76.93,76.96,8785.0,69.2834,69.2924,69.2294,69.2564,8785.0
2018-01-19 13:35:00,76.96,76.96,76.86,76.86,9887.0,69.2564,69.2564,69.1664,69.1664,9887.0
2018-01-19 13:40:00,76.87,76.97,76.84,76.91,18187.0,69.1754,69.2654,69.1484,69.2114,18187.0
2018-01-19 13:45:00,76.91,76.92,76.87,76.87,11096.0,69.2114,69.2204,69.1754,69.1754,11096.0
2018-01-19 13:50:00,76.87,76.91,76.86,76.87,10517.0,69.1754,69.2114,69.1664,69.1754,10517.0
2018-01-19 13:55:00,76.87,76.94,76.86,76.87,16937.0,69.1754,69.2384,69.1664,69.1754,16937.0
2018-01-19 14:00:00,76.88,76.92,76.86,76.9,14245.0,69.1844,69.2204,69.1664,69.2024,14245.0
2018-01-19 14:05:00,76.9,76.95,76.88,76.94,43266.0,69.2024,69.2474,69.1844,69.2384,43266.0
2018-01-19 14:10:00,76.94,77.02,76.94,77.02,21780.0,69.2384,69.3104,69.2384,69.3104,21780.0
2018-01-19 14:15:00,77.01,77.07,77.0,77.06,12314.0,69.3014,69.3554,69.2924,69.3464,12314.0
2018-01-19 14:20:00,77.06,77.08,77.03,77.06,14678.0,69.3464,69.3644,69.3194,69.3464,14678.0
2018-01-19 14:25:00,77.05,77.06,77.01,77.02,16110.0,69.3374,69.3464,69.3014,69.3104,16110.0
2018-01-19 14:30:00,77.03,77.07,77.03,77.06,16610.0,69.3194,69.3554,69.3194,69.3464,16610.0
2018-01-19 14:35:00,77.06,77.1,77.05,77.06,13822.0,69.3464,69.3824,69.3374,69.3464,13822.0
2018-01-19 14:40:00,77.06,77.09,77.04,77.08,15062.0,69.3464,69.3734,69.3284,69.3644,15062.0
2018-01-19 14:45:00,77.07,77.07,77.04,77.05,20663.0,69.3554,69.3554,69.3284,69.3374,20663.0
2018-01-19 14:50:00,77.06,77.11,77.05,77.08,17025.0,69.3464,69.3914,69.3374,69.3644,17025.0
2018-01-19 14:55:00,77.08,77.12,77.03,77.12,25578.0,69.3644,69.4004,69.3194,69.4004,25578.0
2018-01-19 15:00:00,77.11,77.11,77.05,77.05,12051.0,69.3914,69.3914,69.3374,69.3374,12051.0
2018-01-19 15:05:00,77.06,77.06,77.02,77.05,22850.0,69.3464,69.3464,69.3104,69.3374,22850.0
2018-01-19 15:10:00,77.06,77.11,77.05,77.07,26562.0,69.3464,69.3914,69.3374,69.3554,26562.0
2018-01-19 15:15:00,77.08,77.11,77.06,77.1,15746.0,69.3644,69.3914,69.3464,69.3824,15746.0
2018-01-19 15:20:00,77.1,77.14,77.09,77.13,22031.0,69.3824,69.4184,69.3734,69.4094,22031.0
2018-01-19 15:25:00,77.12,77.23,77.11,77.22,45208.0,69.4004,69.4993,69.3914,69.4903,45208.0
2018-01-19 15:30:00,77.22,77.28,77.21,77.25,44725.0,69.4903,69.5443,69.4813,69.5173,44725.0
2018-01-19 15:35:00,77.26,77.26,77.21,77.24,37901.0,69.5263,69.5263,69.4813,69.5083,37901.0
2018-01-19 15:40:00,77.25,77.29,77.24,77.29,86512.0,69.5173,69.5533,69.5083,69.5533,86512.0
2018-01-19 15:45:00,77.28,77.29,77.24,77.25,100108.0,69.5443,69.5533,69.5083,69.5173,100108.0
2018-01-19 15:50:00,77.25,77.33,77.25,77.27,91573.0,69.5173,69.5893,69.5173,69.5353,91573.0
2018-01-19 15:55:00,77.27,77.33,77.24,77.29,269005.0,69.5353,69.5893,69.5083,69.5533,269005.0
2018-01-22 09:30:00,77.39,77.84,77.33,77.52,104099.0,69.6433,70.0483,69.5893,69.7603,104099.0
2018-01-22 09:35:00,77.53,77.55,77.23,77.23,14532.0,69.7693,69.7873,69.4993,69.4993,14532.0
2018-01-22 09:40:00,77.23,77.37,77.19,77.37,16647.0,69.4993,69.6253,69.4634,69.6253,16647.0
2018-01-22 09:45:00,77.34,77.4,77.26,77.4,26456.0,69.5983,69.6523,69.5263,69.6523,26456.0
2018-01-22 09:50:00,77.4,77.49,77.32,77.47,23788.0,69.6523,69.7333,69.5803,69.7153,23788.0
2018-01-22 09:55:00,77.48,77.55,77.47,77.5,28748.0,69.7243,69.7873,69.7153,69.7423,28748.0
2018-01-22 10:00:00,77.49,77.52,77.45,77.51,16160.0,69.7333,69.7603,69.6973,69.7513,16160.0
2018-01-22 10:05:00,77.51,77.77,77.49,77.74,30882.0,69.7513,69.9853,69.7333,69.9583,30882.0
2018-01-22 10:10:00,77.72,77.79,77.68,77.74,17728.0,69.9403,70.0033,69.9043,69.9583,17728.0
2018-01-22 10:15:00,77.76,77.81,77.73,77.78,18852.0,69.9763,70.0213,69.9493,69.9943,18852.0
2018-01-22 10:20:00,77.77,77.88,77.74,77.88,20850.0,69.9853,70.0843,69.9583,70.0843,20850.0
2018-01-22 10:25:00,77.88,77.94,77.84,77.87,33497.0,70.0843,70.1383,70.0483,70.0753,33497.0
2018-01-22 10:30:00,77.89,78.0,77.87,77.98,51322.0,70.0933,70.1923,70.0753,70.1743,51322.0
2018-01-22 10:35:00,77.97,77.98,77.9,77.93,48288.0,70.1653,70.1743,70.1023,70.1293,48288.0
2018-01-22 10:40:00,77.94,78.02,77.92,77.94,88115.0,70.1383,70.2103,70.1203,70.1383,88115.0
2018-01-22 10:45:00,77.94,77.96,77.84,77.92,15688.0,70.1383,70.1563,70.0483,70.1203,15688.0
2018-01-22 10:50:00,77.92,77.93,77.83,77.83,23677.0,70.1203,70.1293,70.0393,70.0393,23677.0
2018-01-22 10:55:00,77.83,77.87,77.8,77.83,21743.0,70.0393,70.0753,70.0123,70.0393,21743.0
2018-01-22 11:00:00,77.82,77.83,77.71,77.77,34280.0,70.0303,70.0393,69.9313,69.9853,34280.0
2018-01-22 11:05:00,77.77,77.85,77.76,77.81,45139.0,69.9853,70.0573,69.9763,70.0213,45139.0
2018-01-22 11:10:00,77.8,77.81,77.75,77.79,25061.0,70.0123,70.0213,69.9673,70.0033,25061.0
2018-01-22 11:15:00,77.78,77.84,77.77,77.84,18277.0,69.9943,70.0483,69.9853,70.0483,18277.0
2018-01-22 11:20:00,77.83,77.93,77.81,77.91,30512.0,70.0393,70.1293,70.0213,70.1113,30512.0
2018-01-22 11:25:00,77.91,77.92,77.84,77.85,22367.0,70.1113,70.1203,70.0483,70.0573,22367.0
2018-01-22 11:30:00,77.84,77.91,77.84,77.91,21221.0,70.0483,70.1113,70.0483,70.1113,21221.0
2018-01-22 11:35:00,77.91,78.03,77.9,78.03,29099.0,70.1113,70.2193,70.1023,70.2193,29099.0
2018-01-22 11:40:00,78.03,78.04,77.99,78.01,19727.0,70.2193,70.2283,70.1833,70.2013,19727.0
2018-01-22 11:45:00,78.01,78.02,77.97,78.01,13246.0,70.2013,70.2103,70.1653,70.2013,13246.0
2018-01-22 11:50:00,78.0,78.03,77.98,78.02,12977.0,70.1923,70.2193,70.1743,70.2103,12977.0
2018-01-22 11:55:00,78.03,78.13,78.02,78.13,13478.0,70.2193,70.3093,70.2103,70.3093,13478.0
2018-01-22 12:00:00,78.13,78.16,78.08,78.14,30851.0,70.3093,70.3363,70.2643,70.3183,30851.0
2018-01-22 12:05:00,78.15,78.19,78.08,78.1,13225.0,70.3273,70.3633,70.2643,70.2823,13225.0
2018-01-22 12:10:00,78.1,78.15,78.1,78.13,14893.0,70.2823,70.3273,70.2823,70.3093,14893.0
2018-01-22 12:15:00,78.13,78.21,78.12,78.21,18175.0,70.3093,70.3813,70.3003,70.3813,18175.0
2018-01-22 12:20:00,78.2,78.23,78.19,78.21,29232.0,70.3723,70.3992,70.3633,70.3813,29232.0
2018-01-22 12:25:00,78.21,78.25,78.2,78.24,14015.0,70.3813,70.4172,70.3723,70.4082,14015.0
2018-01-22 12:30:00,78.24,78.28,78.23,78.26,20012.0,70.4082,70.4442,70.3992,70.4262,20012.0
2018-01-22 12:35:00,78.25,78.28,78.24,78.24,14073.0,70.4172,70.4442,70.4082,70.4082,14073.0
2018-01-22 12:40:00,78.23,78.29,78.23,78.29,15245.0,70.3992,70.4532,70.3992,70.4532,15245.0
2018-01-22 12:45:00,78.29,78.3,78.26,78.27,16423.0,70.4532,70.4622,70.4262,70.4352,16423.0
2018-01-22 12:50:00,78.29,78.34,78.28,78.33,18632.0,70.4532,70.4982,70.4442,70.4892,18632.0
2018-01-22 12:55:00,78.33,78.33,78.26,78.28,16042.0,70.4892,70.4892,70.4262,70.4442,16042.0
2018-01-22 13:00:00,78.28,78.29,78.21,78.21,21745.0,70.4442,70.4532,70.3813,70.3813,21745.0
2018-01-22 13:05:00,78.21,78.21,78.16,78.19,13518.0,70.3813,70.3813,70.3363,70.3633,13518.0
2018-01-22 13:10:00,78.19,78.24,78.19,78.22,23431.0,70.3633,70.4082,70.3633,70.3902,23431.0
2018-01-22 13:15:00,78.23,78.25,78.21,78.23,18941.0,70.3992,70.4172,70.3813,70.3992,18941.0
2018-01-22 13:20:00,78.23,78.28,78.23,78.28,11482.0,70.3992,70.4442,70.3992,70.4442,11482.0
2018-01-22 13:25:00,78.27,78.29,78.26,78.27,12831.0,70.4352,70.4532,70.4262,70.4352,12831.0
2018-01-22 13:30:00,78.27,78.28,78.16,78.16,21060.0,70.4352,70.4442,70.3363,70.3363,21060.0
2018-01-22 13:35:00,78.17,78.17,78.13,78.15,18580.0,70.3453,70.3453,70.3093,70.3273,18580.0
2018-01-22 13:40:00,78.15,78.18,78.14,78.16,14554.0,70.3273,70.3543,70.3183,70.3363,14554.0
2018-01-22 13:45:00,78.17,78.17,78.1,78.1,15284.0,70.3453,70.3453,70.2823,70.2823,15284.0
2018-01-22 13:50:00,78.11,78.14,78.09,78.12,17867.0,70.2913,70.3183,70.2733,70.3003,17867.0
2018-01-22 13:55:00,78.12,78.13,78.04,78.1,31109.0,70.3003,70.3093,70.2283,70.2823,31109.0
2018-01-22 14:00:00,78.1,78.13,78.07,78.12,27505.0,70.2823,70.3093,70.2553,70.3003,27505.0
2018-01-22 14:05:00,78.12,78.16,78.11,78.11,21480.0,70.3003,70.3363,70.2913,70.2913,21480.0
2018-01-22 14:10:00,78.12,78.15,78.1,78.14,20965.0,70.3003,70.3273,70.2823,70.3183,20965.0
2018-01-22 14:15:00,78.13,78.19,78.13,78.16,23668.0,70.3093,70.3633,70.3093,70.3363,23668.0
2018-01-22 14:20:00,78.15,78.16,78.09,78.1,31260.0,70.3273,70.3363,70.2733,70.2823,31260.0
2018-01-22 14:25:00,78.11,78.12,78.09,78.1,14547.0,70.2913,70.3003,70.2733,70.2823,14547.0
2018-01-22 14:30:00,78.11,78.11,78.08,78.09,17704.0,70.2913,70.2913,70.2643,70.2733,17704.0
2018-01-22 14:35:00,78.08,78.12,78.04,78.04,27979.0,70.2643,70.3003,70.2283,70.2283,27979.0
2018-01-22 14:40:00,78.05,78.05,78.01,78.03,19128.0,70.2373,70.2373,70.2013,70.2193,19128.0
2018-01-22 14:45:00,78.03,78.05,78.01,78.05,13257.0,70.2193,70.2373,70.2013,70.2373,13257.0
2018-01-22 14:50:00,78.06,78.06,77.97,77.98,18472.0,70.2463,70.2463,70.1653,70.1743,18472.0
2018-01-22 14:55:00,77.97,77.98,77.91,77.91,21597.0,70.1653,70.1743,70.1113,70.1113,21597.0
2018-01-22 15:00:00,77.92,78.0,77.91,77.97,26621.0,70.1203,70.1923,70.1113,70.1653,26621.0
2018-01-22 15:05:00,77.96,77.97,77.87,77.88,19459.0,70.1563,70.1653,70.0753,70.0843,19459.0
2018-01-22 15:10:00,77.86,77.91,77.86,77.88,24323.0,70.0663,70.1113,70.0663,70.0843,24323.0
2018-01-22 15:15:00,77.88,77.88,77.83,77.85,24361.0,70.0843,70.0843,70.0393,70.0573,24361.0
2018-01-22 15:20:00,77.85,77.88,77.84,77.88,17346.0,70.0573,70.0843,70.0483,70.0843,17346.0
2018-01-22 15:25:00,77.88,77.88,77.83,77.85,35112.0,70.0843,70.0843,70.0393,70.0573,35112.0
2018-01-22 15:30:00,77.84,77.91,77.83,77.87,45445.0,70.0483,70.1113,70.0393,70.0753,45445.0
2018-01-22 15:35:00,77.87,77.9,77.85,77.86,62855.0,70.0753,70.1023,70.0573,70.0663,62855.0
2018-01-22 15:40:00,77.86,77.93,77.83,77.91,69436.0,70.0663,70.1293,70.0393,70.1113,69436.0
2018-01-22 15:45:00,77.91,78.0,77.89,78.0,91566.0,70.1113,70.1923,70.0933,70.1923,91566.0
2018-01-22 15:50:00,78.0,78.08,77.93,77.94,126690.0,70.1923,70.2643,70.1293,70.1383,126690.0
2018-01-22 15:55:00,77.94,77.97,77.85,77.96,208414.0,70.1383,70.1653,70.0573,70.1563,208414.0
2018-01-23 09:30:00,77.64,78.0,77.54,78.0,65673.0,69.8683,70.1923,69.7783,70.1923,65673.0
2018-01-23 09:35:00,78.0,78.12,77.95,77.99,17989.0,70.1923,70.3003,70.1473,70.1833,17989.0
2018-01-23 09:40:00,78.06,78.12,77.96,78.06,14882.0,70.2463,70.3003,70.1563,70.2463,14882.0
2018-01-23 09:45:00,78.05,78.12,77.98,78.05,19175.0,70.2373,70.3003,70.1743,70.2373,19175.0
2018-01-23 09:50:00,78.06,78.09,77.99,78.02,14225.0,70.2463,70.2733,70.1833,70.2103,14225.0
2018-01-23 09:55:00,78.01,78.02,77.78,77.96,25293.0,70.2013,70.2103,69.9943,70.1563,25293.0
2018-01-23 10:00:00,77.97,78.13,77.95,78.09,55047.0,70.1653,70.3093,70.1473,70.2733,55047.0
2018-01-23 10:05:00,78.07,78.1,77.98,77.98,15596.0,70.2553,70.2823,70.1743,70.1743,15596.0
2018-01-23 10:10:00,78.0,78.17,78.0,78.12,20148.0,70.1923,70.3453,70.1923,70.3003,20148.0
2018-01-23 10:15:00,78.12,78.13,78.05,78.08,26290.0,70.3003,70.3093,70.2373,70.2643,26290.0
2018-01-23 10:20:00,78.08,78.11,77.97,78.08,72580.0,70.2643,70.2913,70.1653,70.2643,72580.0
2018-01-23 10:25:00,78.08,78.22,78.07,78.21,29428.0,70.2643,70.3902,70.2553,70.3813,29428.0
2018-01-23 10:30:00,78.21,78.34,78.18,78.34,23738.0,70.3813,70.4982,70.3543,70.4982,23738.0
2018-01-23 10:35:00,78.34,78.48,78.33,78.48,27721.0,70.4982,70.6242,70.4892,70.6242,27721.0
2018-01-23 10:40:00,78.48,78.56,78.45,78.49,39472.0,70.6242,70.6962,70.5972,70.6332,39472.0
2018-01-23 10:45:00,78.47,78.48,78.39,78.48,47578.0,70.6152,70.6242,70.5432,70.6242,47578.0
2018-01-23 10:50:00,78.49,78.53,78.47,78.52,20732.0,70.6332,70.6692,70.6152,70.6602,20732.0
2018-01-23 10:55:00,78.52,78.63,78.51,78.57,31573.0,70.6602,70.7592,70.6512,70.7052,31573.0
2018-01-23 11:00:00,78.57,78.65,78.57,78.61,25562.0,70.7052,70.7772,70.7052,70.7412,25562.0
2018-01-23 11:05:00,78.61,78.61,78.45,78.45,10606.0,70.7412,70.7412,70.5972,70.5972,10606.0
2018-01-23 11:10:00,78.47,78.47,78.39,78.41,10947.0,70.6152,70.6152,70.5432,70.5612,10947.0
2018-01-23 11:15:00,78.42,78.54,78.42,78.52,38187.0,70.5702,70.6782,70.5702,70.6602,38187.0
2018-01-23 11:20:00,78.52,78.69,78.48,78.68,27497.0,70.6602,70.8132,70.6242,70.8042,27497.0
2018-01-23 11:25:00,78.66,78.78,78.51,78.52,29684.0,70.7862,70.8942,70.6512,70.6602,29684.0
2018-01-23 11:30:00,78.52,78.52,78.44,78.46,13255.0,70.6602,70.6602,70.5882,70.6062,13255.0
2018-01-23 11:35:00,78.44,78.44,78.33,78.36,9593.0,70.5882,70.5882,70.4892,70.5162,9593.0
2018-01-23 11:40:00,78.36,78.38,78.27,78.28,12741.0,70.5162,70.5342,70.4352,70.4442,12741.0
2018-01-23 11:45:00,78.28,78.33,78.26,78.26,11948.0,70.4442,70.4892,70.4262,70.4262,11948.0
2018-01-23 11:50:00,78.26,78.27,78.21,78.21,15200.0,70.4262,70.4352,70.3813,70.3813,15200.0
2018-01-23 11:55:00,78.22,78.24,78.21,78.22,9746.0,70.3902,70.4082,70.3813,70.3902,9746.0
2018-01-23 12:00:00,78.21,78.3,78.21,78.27,15445.0,70.3813,70.4622,70.3813,70.4352,15445.0
2018-01-23 12:05:00,78.26,78.26,78.16,78.16,11334.0,70.4262,70.4262,70.3363,70.3363,11334.0
2018-01-23 12:10:00,78.18,78.26,78.17,78.24,30518.0,70.3543,70.4262,70.3453,70.4082,30518.0
2018-01-23 12:15:00,78.23,78.25,78.21,78.22,15318.0,70.3992,70.4172,70.3813,70.3902,15318.0
2018-01-23 12:20:00,78.22,78.27,78.22,78.26,38698.0,70.3902,70.4352,70.3902,70.4262,38698.0
2018-01-23 12:25:00,78.27,78.31,78.25,78.26,28280.0,70.4352,70.4712,70.4172,70.4262,28280.0
2018-01-23 12:30:00,78.25,78.27,78.23,78.27,22319.0,70.4172,70.4352,70.3992,70.4352,22319.0
2018-01-23 12:35:00,78.27,78.29,78.26,78.28,5792.0,70.4352,70.4532,70.4262,70.4442,5792.0
2018-01-23 12:40:00,78.27,78.28,78.22,78.26,17399.0,70.4352,70.4442,70.3902,70.4262,17399.0
2018-01-23 12:45:00,78.25,78.25,78.23,78.24,10914.0,70.4172,70.4172,70.3992,70.4082,10914.0
2018-01-23 12:50:00,78.24,78.25,78.2,78.21,18081.0,70.4082,70.4172,70.3723,70.3813,18081.0
2018-01-23 12:55:00,78.21,78.26,78.19,78.25,31653.0,70.3813,70.4262,70.3633,70.4172,31653.0
2018-01-23 13:00:00,78.25,78.26,78.23,78.24,13155.0,70.4172,70.4262,70.3992,70.4082,13155.0
2018-01-23 13:05:00,78.24,78.27,78.21,78.24,15530.0,70.4082,70.4352,70.3813,70.4082,15530.0
2018-01-23 13:10:00,78.24,78.24,78.18,78.18,10023.0,70.4082,70.4082,70.3543,70.3543,10023.0
2018-01-23 13:15:00,78.17,78.23,78.17,78.2,11816.0,70.3453,70.3992,70.3453,70.3723,11816.0
2018-01-23 13:20:00,78.21,78.21,78.19,78.2,10121.0,70.3813,70.3813,70.3633,70.3723,10121.0
2018-01-23 13:25:00,78.2,78.26,78.17,78.25,19843.0,70.3723,70.4262,70.3453,70.4172,19843.0
2018-01-23 13:30:00,78.26,78.37,78.26,78.37,17253.0,70.4262,70.5252,70.4262,70.5252,17253.0
2018-01-23 13:35:00,78.36,78.41,78.34,78.41,19305.0,70.5162,70.5612,70.4982,70.5612,19305.0
2018-01-23 13:40:00,78.4,78.44,78.38,78.42,11607.0,70.5522,70.5882,70.5342,70.5702,11607.0
2018-01-23 13:45:00,78.41,78.5,78.41,78.47,14378.0,70.5612,70.6422,70.5612,70.6152,14378.0
2018-01-23 13:50:00,78.47,78.47,78.43,78.46,10304.0,70.6152,70.6152,70.5792,70.6062,10304.0
2018-01-23 13:55:00,78.46,78.47,78.42,78.44,10470.0,70.6062,70.6152,70.5702,70.5882,10470.0
2018-01-23 14:00:00,78.43,78.46,78.38,78.39,17854.0,70.5792,70.6062,70.5342,70.5432,17854.0
2018-01-23 14:05:00,78.39,78.4,78.37,78.4,11451.0,70.5432,70.5522,70.5252,70.5522,11451.0
2018-01-23 14:10:00,78.39,78.42,78.37,78.39,13880.0,70.5432,70.5702,70.5252,70.5432,13880.0
2018-01-23 14:15:00,78.38,78.38,78.24,78.26,19318.0,70.5342,70.5342,70.4082,70.4262,19318.0
2018-01-23 14:20:00,78.26,78.42,78.21,78.31,57344.0,70.4262,70.5702,70.3813,70.4712,57344.0
2018-01-23 14:25:00,78.31,78.36,78.29,78.33,16375.0,70.4712,70.5162,70.4532,70.4892,16375.0
2018-01-23 14:30:00,78.32,78.4,78.31,78.4,19947.0,70.4802,70.5522,70.4712,70.5522,19947.0
2018-01-23 14:35:00,78.4,78.54,78.4,78.54,26292.0,70.5522,70.6782,70.5522,70.6782,26292.0
2018-01-23 14:40:00,78.54,78.54,78.48,78.5,23555.0,70.6782,70.6782,70.6242,70.6422,23555.0
2018-01-23 14:45:00,78.5,78.56,78.49,78.5,22063.0,70.6422,70.6962,70.6332,70.6422,22063.0
2018-01-23 14:50:00,78.49,78.52,78.48,78.52,11846.0,70.6332,70.6602,70.6242,70.6602,11846.0
2018-01-23 14:55:00,78.52,78.57,78.47,78.56,22094.0,70.6602,70.7052,70.6152,70.6962,22094.0
2018-01-23 15:00:00,78.57,78.58,78.5,78.52,27185.0,70.7052,70.7142,70.6422,70.6602,27185.0
2018-01-23 15:05:00,78.52,78.52,78.44,78.45,17822.0,70.6602,70.6602,70.5882,70.5972,17822.0
2018-01-23 15:10:00,78.46,78.48,78.35,78.36,25516.0,70.6062,70.6242,70.5072,70.5162,25516.0
2018-01-23 15:15:00,78.37,78.46,78.37,78.44,28785.0,70.5252,70.6062,70.5252,70.5882,28785.0
2018-01-23 15:20:00,78.44,78.49,78.44,78.48,10001.0,70.5882,70.6332,70.5882,70.6242,10001.0
2018-01-23 15:25:00,78.48,78.49,78.38,78.43,38246.0,70.6242,70.6332,70.5342,70.5792,38246.0
2018-01-23 15:30:00,78.43,78.43,78.36,78.42,43743.0,70.5792,70.5792,70.5162,70.5702,43743.0
2018-01-23 15:35:00,78.43,78.43,78.36,78.36,26584.0,70.5792,70.5792,70.5162,70.5162,26584.0
2018-01-23 15:40:00,78.36,78.4,78.34,78.4,36936.0,70.5162,70.5522,70.4982,70.5522,36936.0
2018-01-23 15:45:00,78.4,78.44,78.4,78.42,32866.0,70.5522,70.5882,70.5522,70.5702,32866.0
2018-01-23 15:50:00,78.43,78.43,78.22,78.25,91638.0,70.5792,70.5792,70.3902,70.4172,91638.0
2018-01-23 15:55:00,78.25,78.31,78.23,78.27,126210.0,70.4172,70.4712,70.3992,70.4352,126210.0
2018-01-24 09:30:00,78.54,78.55,78.4,78.44,27790.0,70.6782,70.6872,70.5522,70.5882,27790.0
2018-01-24 09:35:00,78.46,78.55,78.38,78.48,12851.0,70.6062,70.6872,70.5342,70.6242,12851.0
2018-01-24 09:40:00,78.46,78.73,78.46,78.64,16700.0,70.6062,70.8492,70.6062,70.7682,16700.0
2018-01-24 09:45:00,78.68,78.79,78.6,78.65,13072.0,70.8042,70.9032,70.7322,70.7772,13072.0
2018-01-24 09:50:00,78.63,78.73,78.61,78.68,11818.0,70.7592,70.8492,70.7412,70.8042,11818.0
2018-01-24 09:55:00,78.69,78.78,78.65,78.66,10532.0,70.8132,70.8942,70.7772,70.7862,10532.0
2018-01-24 10:00:00,78.69,78.8,78.63,78.77,15146.0,70.8132,70.9122,70.7592,70.8852,15146.0
2018-01-24 10:05:00,78.79,78.86,78.72,78.84,14623.0,70.9032,70.9662,70.8402,70.9482,14623.0
2018-01-24 10:10:00,78.84,78.94,78.81,78.92,54179.0,70.9482,71.0382,70.9212,71.0202,54179.0
2018-01-24 10:15:00,78.91,78.95,78.63,78.69,20716.0,71.0112,71.0472,70.7592,70.8132,20716.0
2018-01-24 10:20:00,78.69,78.69,78.57,78.6,18536.0,70.8132,70.8132,70.7052,70.7322,18536.0
2018-01-24 10:25:00,78.6,78.65,78.54,78.62,14077.0,70.7322,70.7772,70.6782,70.7502,14077.0
2018-01-24 10:30:00,78.62,78.66,78.55,78.64,13688.0,70.7502,70.7862,70.6872,70.7682,13688.0
2018-01-24 10:35:00,78.64,78.69,78.6,78.63,30611.0,70.7682,70.8132,70.7322,70.7592,30611.0
2018-01-24 10:40:00,78.62,78.66,78.62,78.64,12033.0,70.7502,70.7862,70.7502,70.7682,12033.0
2018-01-24 10:45:00,78.65,78.72,78.64,78.65,11691.0,70.7772,70.8402,70.7682,70.7772,11691.0
2018-01-24 10:50:00,78.65,78.74,78.62,78.74,9534.0,70.7772,70.8582,70.7502,70.8582,9534.0
2018-01-24 10:55:00,78.72,78.73,78.59,78.65,15873.0,70.8402,70.8492,70.7232,70.7772,15873.0
2018-01-24 11:00:00,78.66,78.7,78.64,78.68,11637.0,70.7862,70.8222,70.7682,70.8042,11637.0
2018-01-24 11:05:00,78.7,78.7,78.66,78.69,11513.0,70.8222,70.8222,70.7862,70.8132,11513.0
2018-01-24 11:10:00,78.69,78.69,78.39,78.41,14381.0,70.8132,70.8132,70.5432,70.5612,14381.0
2018-01-24 11:15:00,78.38,78.51,78.33,78.51,12040.0,70.5342,70.6512,70.4892,70.6512,12040.0
2018-01-24 11:20:00,78.53,78.57,78.44,78.45,12892.0,70.6692,70.7052,70.5882,70.5972,12892.0
2018-01-24 11:25:00,78.45,78.52,78.4,78.4,12809.0,70.5972,70.6602,70.5522,70.5522,12809.0
2018-01-24 11:30:00,78.37,78.37,78.12,78.15,17787.0,70.5252,70.5252,70.3003,70.3273,17787.0
2018-01-24 11:35:00,78.17,78.3,78.11,78.19,30787.0,70.3453,70.4622,70.2913,70.3633,30787.0
2018-01-24 11:40:00,78.19,78.35,78.18,78.33,11065.0,70.3633,70.5072,70.3543,70.4892,11065.0
2018-01-24 11:45:00,78.37,78.4,78.31,78.37,13635.0,70.5252,70.5522,70.4712,70.5252,13635.0
2018-01-24 11:50:00,78.36,78.5,78.36,78.45,15974.0,70.5162,70.6422,70.5162,70.5972,15974.0
2018-01-24 11:55:00,78.46,78.47,78.4,78.44,14676.0,70.6062,70.6152,70.5522,70.5882,14676.0
2018-01-24 12:00:00,78.42,78.42,78.34,78.37,13857.0,70.5702,70.5702,70.4982,70.5252,13857.0
2018-01-24 12:05:00,78.38,78.43,78.35,78.4,10653.0,70.5342,70.5792,70.5072,70.5522,10653.0
2018-01-24 12:10:00,78.38,78.47,78.37,78.44,11207.0,70.5342,70.6152,70.5252,70.5882,11207.0
2018-01-24 12:15:00,78.44,78.47,78.38,78.43,17244.0,70.5882,70.6152,70.5342,70.5792,17244.0
2018-01-24 12:20:00,78.44,78.44,78.25,78.27,23686.0,70.5882,70.5882,70.4172,70.4352,23686.0
2018-01-24 12:25:00,78.25,78.29,78.18,78.25,29437.0,70.4172,70.4532,70.3543,70.4172,29437.0
2018-01-24 12:30:00,78.27,78.37,78.27,78.36,10785.0,70.4352,70.5252,70.4352,70.5162,10785.0
2018-01-24 12:35:00,78.34,78.34,78.27,78.3,15595.0,70.4982,70.4982,70.4352,70.4622,15595.0
2018-01-24 12:40:00,78.3,78.31,78.25,78.31,29317.0,70.4622,70.4712,70.4172,70.4712,29317.0
2018-01-24 12:45:00,78.31,78.31,78.21,78.28,48013.0,70.4712,70.4712,70.3813,70.4442,48013.0
2018-01-24 12:50:00,78.28,78.34,78.27,78.31,13353.0,70.4442,70.4982,70.4352,70.4712,13353.0
2018-01-24 12:55:00,78.31,78.43,78.31,78.4,12081.0,70.4712,70.5792,70.4712,70.5522,12081.0
2018-01-24 13:00:00,78.4,78.43,78.35,78.37,13096.0,70.5522,70.5792,70.5072,70.5252,13096.0
2018-01-24 13:05:00,78.36,78.37,78.25,78.27,14042.0,70.5162,70.5252,70.4172,70.4352,14042.0
2018-01-24 13:10:00,78.25,78.32,78.25,78.29,13210.0,70.4172,70.4802,70.4172,70.4532,13210.0
2018-01-24 13:15:00,78.29,78.32,78.25,78.29,36090.0,70.4532,70.4802,70.4172,70.4532,36090.0
2018-01-24 13:20:00,78.22,78.25,78.18,78.24,14866.0,70.3902,70.4172,70.3543,70.4082,14866.0
2018-01-24 13:25:00,78.23,78.4,78.22,78.33,14366.0,70.3992,70.5522,70.3902,70.4892,14366.0
2018-01-24 13:30:00,78.37,78.45,78.34,78.45,13760.0,70.5252,70.5972,70.4982,70.5972,13760.0
2018-01-24 13:35:00,78.45,78.49,78.37,78.45,16376.0,70.5972,70.6332,70.5252,70.5972,16376.0
2018-01-24 13:40:00,78.44,78.54,78.41,78.53,18682.0,70.5882,70.6782,70.5612,70.6692,18682.0
2018-01-24 13:45:00,78.54,78.54,78.46,78.51,23478.0,70.6782,70.6782,70.6062,70.6512,23478.0
2018-01-24 13:50:00,78.52,78.54,78.46,78.49,8775.0,70.6602,70.6782,70.6062,70.6332,8775.0
2018-01-24 13:55:00,78.48,78.49,78.37,78.38,11181.0,70.6242,70.6332,70.5252,70.5342,11181.0
2018-01-24 14:00:00,78.43,78.46,78.4,78.46,18748.0,70.5792,70.6062,70.5522,70.6062,18748.0
2018-01-24 14:05:00,78.44,78.48,78.43,78.45,12768.0,70.5882,70.6242,70.5792,70.5972,12768.0
2018-01-24 14:10:00,78.44,78.47,78.39,78.42,9141.0,70.5882,70.6152,70.5432,70.5702,9141.0
2018-01-24 14:15:00,78.42,78.54,78.41,78.54,18482.0,70.5702,70.6782,70.5612,70.6782,18482.0
2018-01-24 14:20:00,78.54,78.58,78.49,78.49,14767.0,70.6782,70.7142,70.6332,70.6332,14767.0
2018-01-24 14:25:00,78.49,78.55,78.47,78.55,9842.0,70.6332,70.6872,70.6152,70.6872,9842.0
2018-01-24 14:30:00,78.53,78.53,78.43,78.46,15954.0,70.6692,70.6692,70.5792,70.6062,15954.0
2018-01-24 14:35:00,78.46,78.46,78.42,78.45,9218.0,70.6062,70.6062,70.5702,70.5972,9218.0
2018-01-24 14:40:00,78.46,78.48,78.4,78.43,13794.0,70.6062,70.6242,70.5522,70.5792,13794.0
2018-01-24 14:45:00,78.45,78.55,78.45,78.49,20563.0,70.5972,70.6872,70.5972,70.6332,20563.0
2018-01-24 14:50:00,78.47,78.47,78.36,78.4,21455.0,70.6152,70.6152,70.5162,70.5522,21455.0
2018-01-24 14:55:00,78.42,78.46,78.4,78.46,18426.0,70.5702,70.6062,70.5522,70.6062,18426.0
2018-01-24 15:00:00,78.46,78.48,78.41,78.44,29842.0,70.6062,70.6242,70.5612,70.5882,29842.0
2018-01-24 15:05:00,78.44,78.5,78.44,78.47,29956.0,70.5882,70.6422,70.5882,70.6152,29956.0
2018-01-24 15:10:00,78.46,78.49,78.42,78.46,34251.0,70.6062,70.6332,70.5702,70.6062,34251.0
2018-01-24 15:15:00,78.45,78.5,78.44,78.49,40411.0,70.5972,70.6422,70.5882,70.6332,40411.0
2018-01-24 15:20:00,78.48,78.5,78.46,78.49,21533.0,70.6242,70.6422,70.6062,70.6332,21533.0
2018-01-24 15:25:00,78.5,78.58,78.5,78.58,33406.0,70.6422,70.7142,70.6422,70.7142,33406.0
2018-01-24 15:30:00,78.58,78.59,78.47,78.51,38981.0,70.7142,70.7232,70.6152,70.6512,38981.0
2018-01-24 15:35:00,78.51,78.57,78.51,78.53,41684.0,70.6512,70.7052,70.6512,70.6692,41684.0
2018-01-24 15:40:00,78.52,78.58,78.49,78.56,39218.0,70.6602,70.7142,70.6332,70.6962,39218.0
2018-01-24 15:45:00,78.57,78.64,78.57,78.59,56499.0,70.7052,70.7682,70.7052,70.7232,56499.0
2018-01-24 15:50:00,78.5,78.59,78.48,78.53,114544.0,70.6422,70.7232,70.6242,70.6692,114544.0
2018-01-24 15:55:00,78.52,78.55,78.43,78.45,133576.0,70.6602,70.6872,70.5792,70.5972,133576.0
2018-01-25 09:30:00,78.74,78.83,78.54,78.82,47539.0,70.8582,70.9392,70.6782,70.9302,47539.0
2018-01-25 09:35:00,78.81,78.83,78.54,78.59,22646.0,70.9212,70.9392,70.6782,70.7232,22646.0
2018-01-25 09:40:00,78.56,78.69,78.56,78.64,10218.0,70.6962,70.8132,70.6962,70.7682,10218.0
2018-01-25 09:45:00,78.59,78.66,78.52,78.54,6859.0,70.7232,70.7862,70.6602,70.6782,6859.0
2018-01-25 09:50:00,78.52,78.53,78.31,78.31,13685.0,70.6602,70.6692,70.4712,70.4712,13685.0
2018-01-25 09:55:00,78.31,78.31,78.09,78.12,20009.0,70.4712,70.4712,70.2733,70.3003,20009.0
2018-01-25 10:00:00,78.15,78.2,78.04,78.16,44466.0,70.3273,70.3723,70.2283,70.3363,44466.0
2018-01-25 10:05:00,78.16,78.4,78.15,78.26,21309.0,70.3363,70.5522,70.3273,70.4262,21309.0
2018-01-25 10:10:00,78.22,78.29,78.18,78.25,16355.0,70.3902,70.4532,70.3543,70.4172,16355.0
2018-01-25 10:15:00,78.26,78.38,78.26,78.38,8241.0,70.4262,70.5342,70.4262,70.5342,8241.0
2018-01-25 10:20:00,78.41,78.44,78.35,78.4,10975.0,70.5612,70.5882,70.5072,70.5522,10975.0
2018-01-25 10:25:00,78.4,78.41,78.25,78.29,13153.0,70.5522,70.5612,70.4172,70.4532,13153.0
2018-01-25 10:30:00,78.32,78.5,78.32,78.47,23821.0,70.4802,70.6422,70.4802,70.6152,23821.0
2018-01-25 10:35:00,78.48,78.53,78.32,78.36,19022.0,70.6242,70.6692,70.4802,70.5162,19022.0
2018-01-25 10:40:00,78.36,78.42,78.31,78.31,12778.0,70.5162,70.5702,70.4712,70.4712,12778.0
2018-01-25 10:45:00,78.3,78.41,78.26,78.41,28878.0,70.4622,70.5612,70.4262,70.5612,28878.0
2018-01-25 10:50:00,78.41,78.49,78.39,78.45,24294.0,70.5612,70.6332,70.5432,70.5972,24294.0
2018-01-25 10:55:00,78.46,78.46,78.36,78.37,13320.0,70.6062,70.6062,70.5162,70.5252,13320.0
2018-01-25 11:00:00,78.36,78.42,78.33,78.39,10057.0,70.5162,70.5702,70.4892,70.5432,10057.0
2018-01-25 11:05:00,78.37,78.45,78.35,78.35,13654.0,70.5252,70.5972,70.5072,70.5072,13654.0
2018-01-25 11:10:00,78.33,78.4,78.32,78.32,12782.0,70.4892,70.5522,70.4802,70.4802,12782.0
2018-01-25 11:15:00,78.33,78.38,78.26,78.26,11419.0,70.4892,70.5342,70.4262,70.4262,11419.0
2018-01-25 11:20:00,78.26,78.37,78.26,78.37,17835.0,70.4262,70.5252,70.4262,70.5252,17835.0
2018-01-25 11:25:00,78.38,78.4,78.31,78.35,12158.0,70.5342,70.5522,70.4712,70.5072,12158.0
2018-01-25 11:30:00,78.34,78.4,78.29,78.39,15158.0,70.4982,70.5522,70.4532,70.5432,15158.0
2018-01-25 11:35:00,78.39,78.44,78.39,78.42,5050.0,70.5432,70.5882,70.5432,70.5702,5050.0
2018-01-25 11:40:00,78.41,78.53,78.39,78.5,22813.0,70.5612,70.6692,70.5432,70.6422,22813.0
2018-01-25 11:45:00,78.51,78.55,78.49,78.55,37014.0,70.6512,70.6872,70.6332,70.6872,37014.0
2018-01-25 11:50:00,78.55,78.57,78.48,78.5,43990.0,70.6872,70.7052,70.6242,70.6422,43990.0
2018-01-25 11:55:00,78.51,78.52,78.43,78.43,8670.0,70.6512,70.6602,70.5792,70.5792,8670.0
2018-01-25 12:00:00,78.43,78.5,78.41,78.5,16560.0,70.5792,70.6422,70.5612,70.6422,16560.0
2018-01-25 12:05:00,78.49,78.51,78.43,78.46,9603.0,70.6332,70.6512,70.5792,70.6062,9603.0
2018-01-25 12:10:00,78.46,78.51,78.46,78.51,6662.0,70.6062,70.6512,70.6062,70.6512,6662.0
2018-01-25 12:15:00,78.51,78.52,78.48,78.51,7420.0,70.6512,70.6602,70.6242,70.6512,7420.0
2018-01-25 12:20:00,78.51,78.51,78.41,78.43,13901.0,70.6512,70.6512,70.5612,70.5792,13901.0
2018-01-25 12:25:00,78.41,78.45,78.38,78.41,6878.0,70.5612,70.5972,70.5342,70.5612,6878.0
2018-01-25 12:30:00,78.4,78.44,78.35,78.36,9641.0,70.5522,70.5882,70.5072,70.5162,9641.0
2018-01-25 12:35:00,78.38,78.42,78.36,78.4,9997.0,70.5342,70.5702,70.5162,70.5522,9997.0
2018-01-25 12:40:00,78.39,78.4,78.28,78.31,14474.0,70.5432,70.5522,70.4442,70.4712,14474.0
2018-01-25 12:45:00,78.31,78.33,78.3,78.3,14182.0,70.4712,70.4892,70.4622,70.4622,14182.0
2018-01-25 12:50:00,78.3,78.35,78.21,78.22,13768.0,70.4622,70.5072,70.3813,70.3902,13768.0
2018-01-25 12:55:00,78.21,78.3,78.21,78.27,19057.0,70.3813,70.4622,70.3813,70.4352,19057.0
2018-01-25 13:00:00,78.27,78.27,78.13,78.17,18566.0,70.4352,70.4352,70.3093,70.3453,18566.0
2018-01-25 13:05:00,78.15,78.2,78.1,78.2,14985.0,70.3273,70.3723,70.2823,70.3723,14985.0
2018-01-25 13:10:00,78.2,78.28,78.19,78.27,12655.0,70.3723,70.4442,70.3633,70.4352,12655.0
2018-01-25 13:15:00,78.28,78.29,78.24,78.27,13192.0,70.4442,70.4532,70.4082,70.4352,13192.0
2018-01-25 13:20:00,78.27,78.28,78.22,78.27,17937.0,70.4352,70.4442,70.3902,70.4352,17937.0
2018-01-25 13:25:00,78.28,78.3,78.25,78.25,9600.0,70.4442,70.4622,70.4172,70.4172,9600.0
2018-01-25 13:30:00,78.26,78.28,78.18,78.21,20870.0,70.4262,70.4442,70.3543,70.3813,20870.0
2018-01-25 13:35:00,78.22,78.31,78.22,78.31,9158.0,70.3902,70.4712,70.3902,70.4712,9158.0
2018-01-25 13:40:00,78.32,78.36,78.31,78.35,10819.0,70.4802,70.5162,70.4712,70.5072,10819.0
2018-01-25 13:45:00,78.35,78.37,78.29,78.29,12098.0,70.5072,70.5252,70.4532,70.4532,12098.0
2018-01-25 13:50:00,78.3,78.3,78.25,78.3,12319.0,70.4622,70.4622,70.4172,70.4622,12319.0
2018-01-25 13:55:00,78.29,78.31,78.26,78.27,11444.0,70.4532,70.4712,70.4262,70.4352,11444.0
2018-01-25 14:00:00,78.28,78.29,78.2,78.2,14573.0,70.4442,70.4532,70.3723,70.3723,14573.0
2018-01-25 14:05:00,78.19,78.22,78.19,78.21,11700.0,70.3633,70.3902,70.3633,70.3813,11700.0
2018-01-25 14:10:00,78.21,78.21,77.98,78.08,26892.0,70.3813,70.3813,70.1743,70.2643,26892.0
2018-01-25 14:15:00,78.08,78.12,78.06,78.1,28457.0,70.2643,70.3003,70.2463,70.2823,28457.0
2018-01-25 14:20:00,78.09,78.12,78.04,78.05,17509.0,70.2733,70.3003,70.2283,70.2373,17509.0
2018-01-25 14:25:00,78.04,78.12,78.04,78.12,14946.0,70.2283,70.3003,70.2283,70.3003,14946.0
2018-01-25 14:30:00,78.12,78.17,78.06,78.06,71696.0,70.3003,70.3453,70.2463,70.2463,71696.0
2018-01-25 14:35:00,78.04,78.06,77.94,77.98,22733.0,70.2283,70.2463,70.1383,70.1743,22733.0
2018-01-25 14:40:00,77.98,78.0,77.89,77.89,62862.0,70.1743,70.1923,70.0933,70.0933,62862.0
2018-01-25 14:45:00,77.91,77.95,77.79,77.91,36147.0,70.1113,70.1473,70.0033,70.1113,36147.0
2018-01-25 14:50:00,77.91,77.94,77.72,77.83,35704.0,70.1113,70.1383,69.9403,70.0393,35704.0
2018-01-25 14:55:00,77.84,77.88,77.75,77.76,20017.0,70.0483,70.0843,69.9673,69.9763,20017.0
2018-01-25 15:00:00,77.77,77.88,77.75,77.82,27101.0,69.9853,70.0843,69.9673,70.0303,27101.0
2018-01-25 15:05:00,77.82,77.93,77.82,77.91,30537.0,70.0303,70.1293,70.0303,70.1113,30537.0
2018-01-25 15:10:00,77.91,77.91,77.83,77.85,20200.0,70.1113,70.1113,70.0393,70.0573,20200.0
2018-01-25 15:15:00,77.85,77.97,77.84,77.91,17089.0,70.0573,70.1653,70.0483,70.1113,17089.0
2018-01-25 15:20:00,77.92,78.0,77.9,77.99,17885.0,70.1203,70.1923,70.1023,70.1833,17885.0
2018-01-25 15:25:00,77.99,78.04,77.94,77.96,32359.0,70.1833,70.2283,70.1383,70.1563,32359.0
2018-01-25 15:30:00,77.95,78.05,77.95,78.0,32469.0,70.1473,70.2373,70.1473,70.1923,32469.0
2018-01-25 15:35:00,78.01,78.02,77.94,78.01,53895.0,70.2013,70.2103,70.1383,70.2013,53895.0
2018-01-25 15:40:00,78.01,78.05,77.98,78.01,57077.0,70.2013,70.2373,70.1743,70.2013,57077.0
2018-01-25 15:45:00,78.01,78.11,77.99,78.08,52850.0,70.2013,70.2913,70.1833,70.2643,52850.0
2018-01-25 15:50:00,78.07,78.08,77.94,78.05,139114.0,70.2553,70.2643,70.1383,70.2373,139114.0
2018-01-25 15:55:00,78.04,78.06,77.95,77.95,175903.0,70.2283,70.2463,70.1473,70.1473,175903.0
2018-01-26 09:30:00,78.22,78.46,78.07,78.25,42491.0,70.3902,70.6062,70.2553,70.4172,42491.0
2018-01-26 09:35:00,78.24,78.26,78.11,78.18,17141.0,70.4082,70.4262,70.2913,70.3543,17141.0
2018-01-26 09:40:00,78.16,78.22,77.96,77.96,27261.0,70.3363,70.3902,70.1563,70.1563,27261.0
2018-01-26 09:45:00,77.96,78.0,77.86,77.96,35545.0,70.1563,70.1923,70.0663,70.1563,35545.0
2018-01-26 09:50:00,77.96,78.0,77.9,77.94,20693.0,70.1563,70.1923,70.1023,70.1383,20693.0
2018-01-26 09:55:00,77.94,77.97,77.79,77.8,24175.0,70.1383,70.1653,70.0033,70.0123,24175.0
2018-01-26 10:00:00,77.78,77.92,77.78,77.89,31535.0,69.9943,70.1203,69.9943,70.0933,31535.0
2018-01-26 10:05:00,77.9,77.93,77.86,77.93,13294.0,70.1023,70.1293,70.0663,70.1293,13294.0
2018-01-26 10:10:00,77.93,77.93,77.86,77.86,19979.0,70.1293,70.1293,70.0663,70.0663,19979.0
2018-01-26 10:15:00,77.85,77.86,77.69,77.73,75487.0,70.0573,70.0663,69.9133,69.9493,75487.0
2018-01-26 10:20:00,77.73,77.77,77.68,77.73,31875.0,69.9493,69.9853,69.9043,69.9493,31875.0
2018-01-26 10:25:00,77.74,77.82,77.74,77.81,21229.0,69.9583,70.0303,69.9583,70.0213,21229.0
2018-01-26 10:30:00,77.82,77.87,77.8,77.87,13155.0,70.0303,70.0753,70.0123,70.0753,13155.0
2018-01-26 10:35:00,77.86,78.0,77.86,77.98,49089.0,70.0663,70.1923,70.0663,70.1743,49089.0
2018-01-26 10:40:00,77.99,78.07,77.96,78.03,15188.0,70.1833,70.2553,70.1563,70.2193,15188.0
2018-01-26 10:45:00,78.01,78.02,77.92,77.93,11842.0,70.2013,70.2103,70.1203,70.1293,11842.0
2018-01-26 10:50:00,77.95,78.0,77.93,77.96,9345.0,70.1473,70.1923,70.1293,70.1563,9345.0
2018-01-26 10:55:00,77.95,77.99,77.93,77.96,14330.0,70.1473,70.1833,70.1293,70.1563,14330.0
2018-01-26 11:00:00,77.95,78.01,77.93,77.93,12584.0,70.1473,70.2013,70.1293,70.1293,12584.0
2018-01-26 11:05:00,77.93,77.99,77.91,77.97,13248.0,70.1293,70.1833,70.1113,70.1653,13248.0
2018-01-26 11:10:00,77.99,78.02,77.95,78.0,10244.0,70.1833,70.2103,70.1473,70.1923,10244.0
2018-01-26 11:15:00,78.0,78.11,77.98,78.09,21504.0,70.1923,70.2913,70.1743,70.2733,21504.0
2018-01-26 11:20:00,78.08,78.13,78.08,78.1,12314.0,70.2643,70.3093,70.2643,70.2823,12314.0
2018-01-26 11:25:00,78.1,78.11,78.07,78.1,12400.0,70.2823,70.2913,70.2553,70.2823,12400.0
2018-01-26 11:30:00,78.1,78.12,78.09,78.12,7954.0,70.2823,70.3003,70.2733,70.3003,7954.0
2018-01-26 11:35:00,78.1,78.1,78.06,78.07,13435.0,70.2823,70.2823,70.2463,70.2553,13435.0
2018-01-26 11:40:00,78.08,78.1,78.04,78.09,12698.0,70.2643,70.2823,70.2283,70.2733,12698.0
2018-01-26 11:45:00,78.09,78.13,78.07,78.11,10823.0,70.2733,70.3093,70.2553,70.2913,10823.0
2018-01-26 11:50:00,78.1,78.1,78.04,78.05,7458.0,70.2823,70.2823,70.2283,70.2373,7458.0
2018-01-26 11:55:00,78.05,78.11,78.04,78.09,11179.0,70.2373,70.2913,70.2283,70.2733,11179.0
2018-01-26 12:00:00,78.09,78.1,78.06,78.08,7116.0,70.2733,70.2823,70.2463,70.2643,7116.0
2018-01-26 12:05:00,78.08,78.08,78.03,78.05,10480.0,70.2643,70.2643,70.2193,70.2373,10480.0
2018-01-26 12:10:00,78.05,78.08,78.05,78.05,9805.0,70.2373,70.2643,70.2373,70.2373,9805.0
2018-01-26 12:15:00,78.06,78.1,78.04,78.05,28806.0,70.2463,70.2823,70.2283,70.2373,28806.0
2018-01-26 12:20:00,78.06,78.11,78.04,78.07,17833.0,70.2463,70.2913,70.2283,70.2553,17833.0
2018-01-26 12:25:00,78.08,78.12,78.06,78.11,36593.0,70.2643,70.3003,70.2463,70.2913,36593.0
2018-01-26 12:30:00,78.1,78.12,78.06,78.12,11034.0,70.2823,70.3003,70.2463,70.3003,11034.0
2018-01-26 12:35:00,78.12,78.17,78.11,78.15,8800.0,70.3003,70.3453,70.2913,70.3273,8800.0
2018-01-26 12:40:00,78.15,78.17,78.11,78.14,13459.0,70.3273,70.3453,70.2913,70.3183,13459.0
2018-01-26 12:45:00,78.13,78.17,78.1,78.17,7040.0,70.3093,70.3453,70.2823,70.3453,7040.0
2018-01-26 12:50:00,78.17,78.18,78.14,78.14,9425.0,70.3453,70.3543,70.3183,70.3183,9425.0
2018-01-26 12:55:00,78.14,78.17,78.14,78.15,8076.0,70.3183,70.3453,70.3183,70.3273,8076.0
2018-01-26 13:00:00,78.16,78.21,78.16,78.16,8336.0,70.3363,70.3813,70.3363,70.3363,8336.0
2018-01-26 13:05:00,78.19,78.22,78.18,78.22,6912.0,70.3633,70.3902,70.3543,70.3902,6912.0
2018-01-26 13:10:00,78.21,78.21,78.18,78.19,7123.0,70.3813,70.3813,70.3543,70.3633,7123.0
2018-01-26 13:15:00,78.19,78.21,78.15,78.15,11694.0,70.3633,70.3813,70.3273,70.3273,11694.0
2018-01-26 13:20:00,78.16,78.19,78.13,78.13,19658.0,70.3363,70.3633,70.3093,70.3093,19658.0
2018-01-26 13:25:00,78.11,78.13,78.09,78.11,10332.0,70.2913,70.3093,70.2733,70.2913,10332.0
2018-01-26 13:30:00,78.1,78.13,78.1,78.13,6838.0,70.2823,70.3093,70.2823,70.3093,6838.0
2018-01-26 13:35:00,78.12,78.16,78.08,78.14,16400.0,70.3003,70.3363,70.2643,70.3183,16400.0
2018-01-26 13:40:00,78.14,78.15,78.11,78.11,12294.0,70.3183,70.3273,70.2913,70.2913,12294.0
2018-01-26 13:45:00,78.1,78.11,78.05,78.06,17169.0,70.2823,70.2913,70.2373,70.2463,17169.0
2018-01-26 13:50:00,78.06,78.08,78.05,78.05,12739.0,70.2463,70.2643,70.2373,70.2373,12739.0
2018-01-26 13:55:00,78.05,78.05,78.03,78.04,10345.0,70.2373,70.2373,70.2193,70.2283,10345.0
2018-01-26 14:00:00,78.05,78.06,78.03,78.05,7594.0,70.2373,70.2463,70.2193,70.2373,7594.0
2018-01-26 14:05:00,78.04,78.06,78.03,78.05,20935.0,70.2283,70.2463,70.2193,70.2373,20935.0
2018-01-26 14:10:00,78.05,78.1,78.04,78.09,12840.0,70.2373,70.2823,70.2283,70.2733,12840.0
2018-01-26 14:15:00,78.08,78.1,78.02,78.04,24802.0,70.2643,70.2823,70.2103,70.2283,24802.0
2018-01-26 14:20:00,78.03,78.04,77.99,78.01,11517.0,70.2193,70.2283,70.1833,70.2013,11517.0
2018-01-26 14:25:00,78.01,78.02,77.97,77.99,21237.0,70.2013,70.2103,70.1653,70.1833,21237.0
2018-01-26 14:30:00,78.0,78.06,77.98,78.06,7282.0,70.1923,70.2463,70.1743,70.2463,7282.0
2018-01-26 14:35:00,78.06,78.07,78.03,78.04,15274.0,70.2463,70.2553,70.2193,70.2283,15274.0
2018-01-26 14:40:00,78.05,78.08,78.03,78.03,18350.0,70.2373,70.2643,70.2193,70.2193,18350.0
2018-01-26 14:45:00,78.03,78.09,78.03,78.08,22631.0,70.2193,70.2733,70.2193,70.2643,22631.0
2018-01-26 14:50:00,78.07,78.07,78.01,78.01,20270.0,70.2553,70.2553,70.2013,70.2013,20270.0
2018-01-26 14:55:00,78.02,78.03,77.99,78.03,11655.0,70.2103,70.2193,70.1833,70.2193,11655.0
2018-01-26 15:00:00,78.02,78.07,78.01,78.07,14214.0,70.2103,70.2553,70.2013,70.2553,14214.0
2018-01-26 15:05:00,78.08,78.14,78.08,78.13,16610.0,70.2643,70.3183,70.2643,70.3093,16610.0
2018-01-26 15:10:00,78.13,78.18,78.11,78.18,19467.0,70.3093,70.3543,70.2913,70.3543,19467.0
2018-01-26 15:15:00,78.19,78.22,78.16,78.18,10908.0,70.3633,70.3902,70.3363,70.3543,10908.0
2018-01-26 15:20:00,78.19,78.23,78.17,78.23,17772.0,70.3633,70.3992,70.3453,70.3992,17772.0
2018-01-26 15:25:00,78.23,78.23,78.2,78.23,16276.0,70.3992,70.3992,70.3723,70.3992,16276.0
2018-01-26 15:30:00,78.22,78.28,78.22,78.27,23305.0,70.3902,70.4442,70.3902,70.4352,23305.0
2018-01-26 15:35:00,78.28,78.34,78.27,78.33,24246.0,70.4442,70.4982,70.4352,70.4892,24246.0
2018-01-26 15:40:00,78.32,78.35,78.3,78.35,27428.0,70.4802,70.5072,70.4622,70.5072,27428.0
2018-01-26 15:45:00,78.35,78.39,78.33,78.39,32375.0,70.5072,70.5432,70.4892,70.5432,32375.0
2018-01-26 15:50:00,78.39,78.46,78.39,78.42,58954.0,70.5432,70.6062,70.5432,70.5702,58954.0
2018-01-26 15:55:00,78.43,78.43,78.35,78.41,214203.0,70.5792,70.5792,70.5072,70.5612,214203.0
2018-01-29 09:30:00,78.05,78.26,77.8,78.12,84154.0,70.2373,70.4262,70.0123,70.3003,84154.0
2018-01-29 09:35:00,78.23,78.34,78.06,78.21,33368.0,70.3992,70.4982,70.2463,70.3813,33368.0
2018-01-29 09:40:00,78.2,78.34,78.17,78.24,24102.0,70.3723,70.4982,70.3453,70.4082,24102.0
2018-01-29 09:45:00,78.28,78.32,78.02,78.04,19678.0,70.4442,70.4802,70.2103,70.2283,19678.0
2018-01-29 09:50:00,78.04,78.22,77.93,78.18,21334.0,70.2283,70.3902,70.1293,70.3543,21334.0
2018-01-29 09:55:00,78.19,78.24,78.08,78.08,11639.0,70.3633,70.4082,70.2643,70.2643,11639.0
2018-01-29 10:00:00,78.09,78.16,78.07,78.11,12815.0,70.2733,70.3363,70.2553,70.2913,12815.0
2018-01-29 10:05:00,78.11,78.17,78.07,78.11,16620.0,70.2913,70.3453,70.2553,70.2913,16620.0
2018-01-29 10:10:00,78.12,78.14,78.03,78.03,11071.0,70.3003,70.3183,70.2193,70.2193,11071.0
2018-01-29 10:15:00,78.01,78.03,77.94,77.96,11687.0,70.2013,70.2193,70.1383,70.1563,11687.0
2018-01-29 10:20:00,77.99,78.11,77.97,78.1,7959.0,70.1833,70.2913,70.1653,70.2823,7959.0
2018-01-29 10:25:00,78.12,78.18,78.1,78.17,5605.0,70.3003,70.3543,70.2823,70.3453,5605.0
2018-01-29 10:30:00,78.17,78.17,78.02,78.03,30160.0,70.3453,70.3453,70.2103,70.2193,30160.0
2018-01-29 10:35:00,78.01,78.01,77.86,77.88,20680.0,70.2013,70.2013,70.0663,70.0843,20680.0
2018-01-29 10:40:00,77.88,77.91,77.78,77.83,26732.0,70.0843,70.1113,69.9943,70.0393,26732.0
2018-01-29 10:45:00,77.85,77.88,77.83,77.85,27826.0,70.0573,70.0843,70.0393,70.0573,27826.0
2018-01-29 10:50:00,77.86,77.95,77.85,77.94,20868.0,70.0663,70.1473,70.0573,70.1383,20868.0
2018-01-29 10:55:00,77.93,78.03,77.86,77.89,32181.0,70.1293,70.2193,70.0663,70.0933,32181.0
2018-01-29 11:00:00,77.88,77.88,77.81,77.83,16335.0,70.0843,70.0843,70.0213,70.0393,16335.0
2018-01-29 11:05:00,77.85,77.89,77.84,77.88,16191.0,70.0573,70.0933,70.0483,70.0843,16191.0
2018-01-29 11:10:00,77.88,77.96,77.84,77.95,17939.0,70.0843,70.1563,70.0483,70.1473,17939.0
2018-01-29 11:15:00,77.98,78.05,77.96,78.03,26320.0,70.1743,70.2373,70.1563,70.2193,26320.0
2018-01-29 11:20:00,78.03,78.14,78.02,78.14,10288.0,70.2193,70.3183,70.2103,70.3183,10288.0
2018-01-29 11:25:00,78.14,78.15,78.08,78.1,6439.0,70.3183,70.3273,70.2643,70.2823,6439.0
2018-01-29 11:30:00,78.1,78.21,78.1,78.21,10141.0,70.2823,70.3813,70.2823,70.3813,10141.0
2018-01-29 11:35:00,78.2,78.23,78.18,78.19,9473.0,70.3723,70.3992,70.3543,70.3633,9473.0
2018-01-29 11:40:00,78.2,78.22,78.09,78.22,27198.0,70.3723,70.3902,70.2733,70.3902,27198.0
2018-01-29 11:45:00,78.23,78.28,78.19,78.2,13089.0,70.3992,70.4442,70.3633,70.3723,13089.0
2018-01-29 11:50:00,78.2,78.22,78.19,78.21,3631.0,70.3723,70.3902,70.3633,70.3813,3631.0
2018-01-29 11:55:00,78.19,78.23,78.17,78.18,19867.0,70.3633,70.3992,70.3453,70.3543,19867.0
2018-01-29 12:00:00,78.19,78.25,78.18,78.25,7403.0,70.3633,70.4172,70.3543,70.4172,7403.0
2018-01-29 12:05:00,78.26,78.33,78.24,78.27,9248.0,70.4262,70.4892,70.4082,70.4352,9248.0
2018-01-29 12:10:00,78.29,78.34,78.27,78.33,7739.0,70.4532,70.4982,70.4352,70.4892,7739.0
2018-01-29 12:15:00,78.34,78.37,78.32,78.37,5829.0,70.4982,70.5252,70.4802,70.5252,5829.0
2018-01-29 12:20:00,78.38,78.38,78.33,78.33,4475.0,70.5342,70.5342,70.4892,70.4892,4475.0
2018-01-29 12:25:00,78.33,78.34,78.29,78.32,6830.0,70.4892,70.4982,70.4532,70.4802,6830.0
2018-01-29 12:30:00,78.31,78.34,78.3,78.31,6551.0,70.4712,70.4982,70.4622,70.4712,6551.0
2018-01-29 12:35:00,78.3,78.33,78.3,78.32,9312.0,70.4622,70.4892,70.4622,70.4802,9312.0
2018-01-29 12:40:00,78.32,78.35,78.29,78.34,8728.0,70.4802,70.5072,70.4532,70.4982,8728.0
2018-01-29 12:45:00,78.32,78.33,78.29,78.29,5664.0,70.4802,70.4892,70.4532,70.4532,5664.0
2018-01-29 12:50:00,78.29,78.33,78.24,78.31,10070.0,70.4532,70.4892,70.4082,70.4712,10070.0
2018-01-29 12:55:00,78.32,78.36,78.3,78.32,28956.0,70.4802,70.5162,70.4622,70.4802,28956.0
2018-01-29 13:00:00,78.33,78.34,78.3,78.31,8633.0,70.4892,70.4982,70.4622,70.4712,8633.0
2018-01-29 13:05:00,78.3,78.36,78.29,78.33,4420.0,70.4622,70.5162,70.4532,70.4892,4420.0
2018-01-29 13:10:00,78.35,78.37,78.33,78.33,14606.0,70.5072,70.5252,70.4892,70.4892,14606.0
2018-01-29 13:15:00,78.34,78.37,78.32,78.35,16809.0,70.4982,70.5252,70.4802,70.5072,16809.0
2018-01-29 13:20:00,78.35,78.35,78.3,78.3,8866.0,70.5072,70.5072,70.4622,70.4622,8866.0
2018-01-29 13:25:00,78.31,78.32,78.29,78.29,5105.0,70.4712,70.4802,70.4532,70.4532,5105.0
2018-01-29 13:30:00,78.3,78.31,78.26,78.28,9708.0,70.4622,70.4712,70.4262,70.4442,9708.0
2018-01-29 13:35:00,78.29,78.34,78.29,78.31,23041.0,70.4532,70.4982,70.4532,70.4712,23041.0
2018-01-29 13:40:00,78.32,78.33,78.26,78.27,11004.0,70.4802,70.4892,70.4262,70.4352,11004.0
2018-01-29 13:45:00,78.27,78.32,78.26,78.29,5149.0,70.4352,70.4802,70.4262,70.4532,5149.0
2018-01-29 13:50:00,78.3,78.31,78.29,78.3,6387.0,70.4622,70.4712,70.4532,70.4622,6387.0
2018-01-29 13:55:00,78.3,78.32,78.29,78.3,5318.0,70.4622,70.4802,70.4532,70.4622,5318.0
2018-01-29 14:00:00,78.3,78.39,78.3,78.31,13181.0,70.4622,70.5432,70.4622,70.4712,13181.0
2018-01-29 14:05:00,78.32,78.36,78.32,78.32,12072.0,70.4802,70.5162,70.4802,70.4802,12072.0
2018-01-29 14:10:00,78.31,78.41,78.31,78.4,13181.0,70.4712,70.5612,70.4712,70.5522,13181.0
2018-01-29 14:15:00,78.42,78.42,78.37,78.37,7508.0,70.5702,70.5702,70.5252,70.5252,7508.0
2018-01-29 14:20:00,78.37,78.38,78.35,78.35,7241.0,70.5252,70.5342,70.5072,70.5072,7241.0
2018-01-29 14:25:00,78.34,78.37,78.34,78.37,7736.0,70.4982,70.5252,70.4982,70.5252,7736.0
2018-01-29 14:30:00,78.38,78.39,78.33,78.35,20794.0,70.5342,70.5432,70.4892,70.5072,20794.0
2018-01-29 14:35:00,78.35,78.37,78.31,78.31,8361.0,70.5072,70.5252,70.4712,70.4712,8361.0
2018-01-29 14:40:00,78.31,78.33,78.29,78.3,6720.0,70.4712,70.4892,70.4532,70.4622,6720.0
2018-01-29 14:45:00,78.29,78.33,78.29,78.33,7352.0,70.4532,70.4892,70.4532,70.4892,7352.0
2018-01-29 14:50:00,78.32,78.34,78.29,78.31,9439.0,70.4802,70.4982,70.4532,70.4712,9439.0
2018-01-29 14:55:00,78.31,78.37,78.3,78.31,10975.0,70.4712,70.5252,70.4622,70.4712,10975.0
2018-01-29 15:00:00,78.32,78.37,78.29,78.37,38360.0,70.4802,70.5252,70.4532,70.5252,38360.0
2018-01-29 15:05:00,78.35,78.35,78.31,78.32,12738.0,70.5072,70.5072,70.4712,70.4802,12738.0
2018-01-29 15:10:00,78.32,78.37,78.31,78.33,13661.0,70.4802,70.5252,70.4712,70.4892,13661.0
2018-01-29 15:15:00,78.32,78.34,78.32,78.32,10258.0,70.4802,70.4982,70.4802,70.4802,10258.0
2018-01-29 15:20:00,78.32,78.33,78.2,78.2,17340.0,70.4802,70.4892,70.3723,70.3723,17340.0
2018-01-29 15:25:00,78.2,78.21,78.12,78.15,24668.0,70.3723,70.3813,70.3003,70.3273,24668.0
2018-01-29 15:30:00,78.15,78.21,78.13,78.2,20969.0,70.3273,70.3813,70.3093,70.3723,20969.0
2018-01-29 15:35:00,78.19,78.21,78.14,78.17,27868.0,70.3633,70.3813,70.3183,70.3453,27868.0
2018-01-29 15:40:00,78.17,78.22,78.11,78.19,36714.0,70.3453,70.3902,70.2913,70.3633,36714.0
2018-01-29 15:45:00,78.19,78.19,78.1,78.17,49065.0,70.3633,70.3633,70.2823,70.3453,49065.0
2018-01-29 15:50:00,78.16,78.21,78.15,78.18,59316.0,70.3363,70.3813,70.3273,70.3543,59316.0
2018-01-29 15:55:00,78.18,78.24,78.11,78.16,234582.0,70.3543,70.4082,70.2913,70.3363,234582.0
2018-01-30 09:30:00,78.17,78.74,78.01,78.42,87147.0,70.3453,70.8582,70.2013,70.5702,87147.0
2018-01-30 09:35:00,78.45,78.6,78.05,78.12,34687.0,70.5972,70.7322,70.2373,70.3003,34687.0
2018-01-30 09:40:00,78.11,78.15,77.8,77.81,53526.0,70.2913,70.3273,70.0123,70.0213,53526.0
2018-01-30 09:45:00,77.77,77.81,77.56,77.68,22030.0,69.9853,70.0213,69.7963,69.9043,22030.0
2018-01-30 09:50:00,77.72,77.83,77.72,77.74,17589.0,69.9403,70.0393,69.9403,69.9583,17589.0
2018-01-30 09:55:00,77.76,77.86,77.74,77.77,25223.0,69.9763,70.0663,69.9583,69.9853,25223.0
2018-01-30 10:00:00,77.76,77.86,77.62,77.7,27888.0,69.9763,70.0663,69.8503,69.9223,27888.0
2018-01-30 10:05:00,77.72,77.78,77.54,77.69,45805.0,69.9403,69.9943,69.7783,69.9133,45805.0
2018-01-30 10:10:00,77.68,77.73,77.51,77.67,43547.0,69.9043,69.9493,69.7513,69.8953,43547.0
2018-01-30 10:15:00,77.66,77.7,77.59,77.62,14356.0,69.8863,69.9223,69.8233,69.8503,14356.0
2018-01-30 10:20:00,77.58,77.81,77.52,77.8,21749.0,69.8143,70.0213,69.7603,70.0123,21749.0
2018-01-30 10:25:00,77.8,77.95,77.8,77.92,18666.0,70.0123,70.1473,70.0123,70.1203,18666.0
2018-01-30 10:30:00,77.93,78.02,77.89,77.97,86828.0,70.1293,70.2103,70.0933,70.1653,86828.0
2018-01-30 10:35:00,77.95,78.03,77.92,78.03,14750.0,70.1473,70.2193,70.1203,70.2193,14750.0
2018-01-30 10:40:00,78.01,78.01,77.88,77.88,9518.0,70.2013,70.2013,70.0843,70.0843,9518.0
2018-01-30 10:45:00,77.85,77.94,77.82,77.88,36245.0,70.0573,70.1383,70.0303,70.0843,36245.0
2018-01-30 10:50:00,77.88,78.0,77.84,77.99,28120.0,70.0843,70.1923,70.0483,70.1833,28120.0
2018-01-30 10:55:00,77.96,78.16,77.96,78.14,19870.0,70.1563,70.3363,70.1563,70.3183,19870.0
2018-01-30 11:00:00,78.15,78.2,78.01,78.04,11906.0,70.3273,70.3723,70.2013,70.2283,11906.0
2018-01-30 11:05:00,78.04,78.1,77.99,78.07,14217.0,70.2283,70.2823,70.1833,70.2553,14217.0
2018-01-30 11:10:00,78.09,78.1,77.89,77.92,35533.0,70.2733,70.2823,70.0933,70.1203,35533.0
2018-01-30 11:15:00,77.92,77.92,77.81,77.89,26171.0,70.1203,70.1203,70.0213,70.0933,26171.0
2018-01-30 11:20:00,77.88,77.95,77.84,77.88,16139.0,70.0843,70.1473,70.0483,70.0843,16139.0
2018-01-30 11:25:00,77.89,77.94,77.84,77.88,18668.0,70.0933,70.1383,70.0483,70.0843,18668.0
2018-01-30 11:30:00,77.89,78.0,77.89,77.97,41954.0,70.0933,70.1923,70.0933,70.1653,41954.0
2018-01-30 11:35:00,77.96,78.06,77.94,77.96,13855.0,70.1563,70.2463,70.1383,70.1563,13855.0
2018-01-30 11:40:00,77.95,78.12,77.95,78.12,18975.0,70.1473,70.3003,70.1473,70.3003,18975.0
2018-01-30 11:45:00,78.11,78.12,77.95,77.95,14765.0,70.2913,70.3003,70.1473,70.1473,14765.0
2018-01-30 11:50:00,77.92,78.03,77.91,77.98,12750.0,70.1203,70.2193,70.1113,70.1743,12750.0
2018-01-30 11:55:00,77.95,78.09,77.82,77.84,15212.0,70.1473,70.2733,70.0303,70.0483,15212.0
2018-01-30 12:00:00,77.83,77.98,77.83,77.94,36475.0,70.0393,70.1743,70.0393,70.1383,36475.0
2018-01-30 12:05:00,77.94,77.96,77.89,77.94,19305.0,70.1383,70.1563,70.0933,70.1383,19305.0
2018-01-30 12:10:00,77.93,77.99,77.9,77.95,12453.0,70.1293,70.1833,70.1023,70.1473,12453.0
2018-01-30 12:15:00,77.94,77.99,77.88,77.94,17675.0,70.1383,70.1833,70.0843,70.1383,17675.0
2018-01-30 12:20:00,77.93,77.98,77.91,77.97,12564.0,70.1293,70.1743,70.1113,70.1653,12564.0
2018-01-30 12:25:00,77.95,77.96,77.88,77.91,15163.0,70.1473,70.1563,70.0843,70.1113,15163.0
2018-01-30 12:30:00,77.91,78.0,77.91,77.97,24486.0,70.1113,70.1923,70.1113,70.1653,24486.0
2018-01-30 12:35:00,77.96,77.98,77.9,77.9,11642.0,70.1563,70.1743,70.1023,70.1023,11642.0
2018-01-30 12:40:00,77.9,78.0,77.86,77.87,30893.0,70.1023,70.1923,70.0663,70.0753,30893.0
2018-01-30 12:45:00,77.86,77.96,77.82,77.88,60828.0,70.0663,70.1563,70.0303,70.0843,60828.0
2018-01-30 12:50:00,77.84,77.93,77.83,77.87,40991.0,70.0483,70.1293,70.0393,70.0753,40991.0
2018-01-30 12:55:00,77.87,77.9,77.83,77.88,15859.0,70.0753,70.1023,70.0393,70.0843,15859.0
2018-01-30 13:00:00,77.9,77.91,77.79,77.84,30455.0,70.1023,70.1113,70.0033,70.0483,30455.0
2018-01-30 13:05:00,77.84,77.89,77.78,77.86,39541.0,70.0483,70.0933,69.9943,70.0663,39541.0
2018-01-30 13:10:00,77.84,77.88,77.82,77.85,16392.0,70.0483,70.0843,70.0303,70.0573,16392.0
2018-01-30 13:15:00,77.83,77.88,77.81,77.85,13997.0,70.0393,70.0843,70.0213,70.0573,13997.0
2018-01-30 13:20:00,77.85,77.86,77.78,77.8,19601.0,70.0573,70.0663,69.9943,70.0123,19601.0
2018-01-30 13:25:00,77.8,77.93,77.8,77.84,45632.0,70.0123,70.1293,70.0123,70.0483,45632.0
2018-01-30 13:30:00,77.84,77.88,77.81,77.85,11928.0,70.0483,70.0843,70.0213,70.0573,11928.0
2018-01-30 13:35:00,77.84,77.9,77.84,77.9,10515.0,70.0483,70.1023,70.0483,70.1023,10515.0
2018-01-30 13:40:00,77.92,77.94,77.89,77.91,21544.0,70.1203,70.1383,70.0933,70.1113,21544.0
2018-01-30 13:45:00,77.92,77.99,77.92,77.95,11582.0,70.1203,70.1833,70.1203,70.1473,11582.0
2018-01-30 13:50:00,77.95,78.01,77.94,77.99,12809.0,70.1473,70.2013,70.1383,70.1833,12809.0
2018-01-30 13:55:00,77.99,78.02,77.96,77.97,8247.0,70.1833,70.2103,70.1563,70.1653,8247.0
2018-01-30 14:00:00,77.97,78.02,77.93,78.0,46392.0,70.1653,70.2103,70.1293,70.1923,46392.0
2018-01-30 14:05:00,77.99,78.05,77.93,77.94,36096.0,70.1833,70.2373,70.1293,70.1383,36096.0
2018-01-30 14:10:00,77.94,78.04,77.92,78.0,20157.0,70.1383,70.2283,70.1203,70.1923,20157.0
2018-01-30 14:15:00,78.0,78.03,77.92,77.97,40056.0,70.1923,70.2193,70.1203,70.1653,40056.0
2018-01-30 14:20:00,77.99,78.0,77.95,77.96,9873.0,70.1833,70.1923,70.1473,70.1563,9873.0
2018-01-30 14:25:00,77.96,77.99,77.91,77.96,25990.0,70.1563,70.1833,70.1113,70.1563,25990.0
2018-01-30 14:30:00,77.94,77.97,77.84,77.84,42784.0,70.1383,70.1653,70.0483,70.0483,42784.0
2018-01-30 14:35:00,77.86,77.91,77.83,77.86,35238.0,70.0663,70.1113,70.0393,70.0663,35238.0
2018-01-30 14:40:00,77.87,77.87,77.82,77.86,24211.0,70.0753,70.0753,70.0303,70.0663,24211.0
2018-01-30 14:45:00,77.85,77.87,77.83,77.86,27958.0,70.0573,70.0753,70.0393,70.0663,27958.0
2018-01-30 14:50:00,77.85,77.86,77.79,77.86,24657.0,70.0573,70.0663,70.0033,70.0663,24657.0
2018-01-30 14:55:00,77.85,77.86,77.82,77.83,48584.0,70.0573,70.0663,70.0303,70.0393,48584.0
2018-01-30 15:00:00,77.82,77.92,77.81,77.9,41788.0,70.0303,70.1203,70.0213,70.1023,41788.0
2018-01-30 15:05:00,77.9,77.92,77.85,77.9,42108.0,70.1023,70.1203,70.0573,70.1023,42108.0
2018-01-30 15:10:00,77.9,77.98,77.9,77.97,36065.0,70.1023,70.1743,70.1023,70.1653,36065.0
2018-01-30 15:15:00,77.97,78.0,77.95,77.97,16932.0,70.1653,70.1923,70.1473,70.1653,16932.0
2018-01-30 15:20:00,77.98,78.02,77.9,77.93,22802.0,70.1743,70.2103,70.1023,70.1293,22802.0
2018-01-30 15:25:00,77.94,77.99,77.93,77.98,21461.0,70.1383,70.1833,70.1293,70.1743,21461.0
2018-01-30 15:30:00,77.97,78.04,77.96,78.01,21890.0,70.1653,70.2283,70.1563,70.2013,21890.0
2018-01-30 15:35:00,78.02,78.08,78.01,78.02,34868.0,70.2103,70.2643,70.2013,70.2103,34868.0
2018-01-30 15:40:00,78.02,78.03,77.95,77.97,31332.0,70.2103,70.2193,70.1473,70.1653,31332.0
2018-01-30 15:45:00,77.97,78.04,77.95,77.97,52924.0,70.1653,70.2283,70.1473,70.1653,52924.0
2018-01-30 15:50:00,77.96,77.97,77.86,77.87,41871.0,70.1563,70.1653,70.0663,70.0753,41871.0
2018-01-30 15:55:00,77.88,77.9,77.75,77.77,145678.0,70.0843,70.1023,69.9673,69.9853,145678.0
2018-01-31 09:30:00,77.55,77.99,77.55,77.87,73425.0,69.7873,70.1833,69.7873,70.0753,73425.0
2018-01-31 09:35:00,77.91,78.23,77.91,78.04,19126.0,70.1113,70.3992,70.1113,70.2283,19126.0
2018-01-31 09:40:00,78.09,78.18,77.96,78.11,20981.0,70.2733,70.3543,70.1563,70.2913,20981.0
2018-01-31 09:45:00,78.15,78.16,77.98,78.03,22615.0,70.3273,70.3363,70.1743,70.2193,22615.0
2018-01-31 09:50:00,78.02,78.1,77.99,78.01,9480.0,70.2103,70.2823,70.1833,70.2013,9480.0
2018-01-31 09:55:00,78.03,78.11,77.93,77.99,13965.0,70.2193,70.2913,70.1293,70.1833,13965.0
2018-01-31 10:00:00,77.99,78.04,77.91,77.95,60592.0,70.1833,70.2283,70.1113,70.1473,60592.0
2018-01-31 10:05:00,77.94,77.97,77.87,77.92,30978.0,70.1383,70.1653,70.0753,70.1203,30978.0
2018-01-31 10:10:00,77.9,77.94,77.76,77.93,49246.0,70.1023,70.1383,69.9763,70.1293,49246.0
2018-01-31 10:15:00,77.93,78.01,77.91,77.98,65191.0,70.1293,70.2013,70.1113,70.1743,65191.0
2018-01-31 10:20:00,77.98,78.03,77.94,78.03,36293.0,70.1743,70.2193,70.1383,70.2193,36293.0
2018-01-31 10:25:00,78.02,78.03,77.76,77.81,14965.0,70.2103,70.2193,69.9763,70.0213,14965.0
2018-01-31 10:30:00,77.81,77.93,77.79,77.89,85570.0,70.0213,70.1293,70.0033,70.0933,85570.0
2018-01-31 10:35:00,77.91,77.96,77.76,77.79,14547.0,70.1113,70.1563,69.9763,70.0033,14547.0
2018-01-31 10:40:00,77.79,77.8,77.68,77.69,28245.0,70.0033,70.0123,69.9043,69.9133,28245.0
2018-01-31 10:45:00,77.68,77.71,77.6,77.6,21616.0,69.9043,69.9313,69.8323,69.8323,21616.0
2018-01-31 10:50:00,77.6,77.66,77.54,77.56,91000.0,69.8323,69.8863,69.7783,69.7963,91000.0
2018-01-31 10:55:00,77.55,77.62,77.43,77.45,36157.0,69.7873,69.8503,69.6793,69.6973,36157.0
2018-01-31 11:00:00,77.45,77.55,77.42,77.55,36617.0,69.6973,69.7873,69.6703,69.7873,36617.0
2018-01-31 11:05:00,77.54,77.6,77.48,77.5,18551.0,69.7783,69.8323,69.7243,69.7423,18551.0
2018-01-31 11:10:00,77.49,77.55,77.44,77.52,24067.0,69.7333,69.7873,69.6883,69.7603,24067.0
2018-01-31 11:15:00,77.55,77.59,77.44,77.45,12793.0,69.7873,69.8233,69.6883,69.6973,12793.0
2018-01-31 11:20:00,77.45,77.52,77.44,77.51,29167.0,69.6973,69.7603,69.6883,69.7513,29167.0
2018-01-31 11:25:00,77.53,77.54,77.46,77.46,29040.0,69.7693,69.7783,69.7063,69.7063,29040.0
2018-01-31 11:30:00,77.44,77.55,77.44,77.51,19361.0,69.6883,69.7873,69.6883,69.7513,19361.0
2018-01-31 11:35:00,77.52,77.62,77.5,77.54,56546.0,69.7603,69.8503,69.7423,69.7783,56546.0
2018-01-31 11:40:00,77.55,77.6,77.49,77.49,18554.0,69.7873,69.8323,69.7333,69.7333,18554.0
2018-01-31 11:45:00,77.49,77.56,77.47,77.55,9254.0,69.7333,69.7963,69.7153,69.7873,9254.0
2018-01-31 11:50:00,77.56,77.57,77.5,77.54,8858.0,69.7963,69.8053,69.7423,69.7783,8858.0
2018-01-31 11:55:00,77.5,77.53,77.47,77.47,5032.0,69.7423,69.7693,69.7153,69.7153,5032.0
2018-01-31 12:00:00,77.46,77.51,77.44,77.51,8560.0,69.7063,69.7513,69.6883,69.7513,8560.0
2018-01-31 12:05:00,77.51,77.53,77.42,77.43,21400.0,69.7513,69.7693,69.6703,69.6793,21400.0
2018-01-31 12:10:00,77.41,77.45,77.33,77.38,72966.0,69.6613,69.6973,69.5893,69.6343,72966.0
2018-01-31 12:15:00,77.4,77.43,77.33,77.4,63891.0,69.6523,69.6793,69.5893,69.6523,63891.0
2018-01-31 12:20:00,77.4,77.51,77.39,77.47,80077.0,69.6523,69.7513,69.6433,69.7153,80077.0
2018-01-31 12:25:00,77.49,77.53,77.46,77.48,19723.0,69.7333,69.7693,69.7063,69.7243,19723.0
2018-01-31 12:30:00,77.48,77.48,77.42,77.42,75498.0,69.7243,69.7243,69.6703,69.6703,75498.0
2018-01-31 12:35:00,77.42,77.69,77.41,77.67,35091.0,69.6703,69.9133,69.6613,69.8953,35091.0
2018-01-31 12:40:00,77.66,77.67,77.6,77.63,7334.0,69.8863,69.8953,69.8323,69.8593,7334.0
2018-01-31 12:45:00,77.63,77.64,77.56,77.57,6733.0,69.8593,69.8683,69.7963,69.8053,6733.0
2018-01-31 12:50:00,77.57,77.62,77.56,77.59,5462.0,69.8053,69.8503,69.7963,69.8233,5462.0
2018-01-31 12:55:00,77.6,77.66,77.59,77.66,7954.0,69.8323,69.8863,69.8233,69.8863,7954.0
2018-01-31 13:00:00,77.67,77.72,77.63,77.66,15383.0,69.8953,69.9403,69.8593,69.8863,15383.0
2018-01-31 13:05:00,77.66,77.67,77.61,77.62,12077.0,69.8863,69.8953,69.8413,69.8503,12077.0
2018-01-31 13:10:00,77.62,77.64,77.6,77.61,9776.0,69.8503,69.8683,69.8323,69.8413,9776.0
2018-01-31 13:15:00,77.62,77.62,77.57,77.61,8332.0,69.8503,69.8503,69.8053,69.8413,8332.0
2018-01-31 13:20:00,77.61,77.65,77.6,77.63,5302.0,69.8413,69.8773,69.8323,69.8593,5302.0
2018-01-31 13:25:00,77.65,77.65,77.62,77.64,3989.0,69.8773,69.8773,69.8503,69.8683,3989.0
2018-01-31 13:30:00,77.64,77.71,77.63,77.67,10088.0,69.8683,69.9313,69.8593,69.8953,10088.0
2018-01-31 13:35:00,77.66,77.69,77.63,77.64,10133.0,69.8863,69.9133,69.8593,69.8683,10133.0
2018-01-31 13:40:00,77.65,77.68,77.64,77.65,7254.0,69.8773,69.9043,69.8683,69.8773,7254.0
2018-01-31 13:45:00,77.64,77.69,77.64,77.66,8663.0,69.8683,69.9133,69.8683,69.8863,8663.0
2018-01-31 13:50:00,77.64,77.73,77.63,77.73,9965.0,69.8683,69.9493,69.8593,69.9493,9965.0
2018-01-31 13:55:00,77.73,77.8,77.71,77.71,8844.0,69.9493,70.0123,69.9313,69.9313,8844.0
2018-01-31 14:00:00,77.73,77.93,77.72,77.77,19321.0,69.9493,70.1293,69.9403,69.9853,19321.0
2018-01-31 14:05:00,77.76,77.9,77.75,77.89,14816.0,69.9763,70.1023,69.9673,70.0933,14816.0
2018-01-31 14:10:00,77.88,77.9,77.74,77.79,20855.0,70.0843,70.1023,69.9583,70.0033,20855.0
2018-01-31 14:15:00,77.77,77.87,77.76,77.85,12272.0,69.9853,70.0753,69.9763,70.0573,12272.0
2018-01-31 14:20:00,77.86,77.86,77.62,77.62,15901.0,70.0663,70.0663,69.8503,69.8503,15901.0
2018-01-31 14:25:00,77.63,77.66,77.54,77.61,8700.0,69.8593,69.8863,69.7783,69.8413,8700.0
2018-01-31 14:30:00,77.64,77.67,77.59,77.64,7742.0,69.8683,69.8953,69.8233,69.8683,7742.0
2018-01-31 14:35:00,77.63,77.66,77.57,77.61,12164.0,69.8593,69.8863,69.8053,69.8413,12164.0
2018-01-31 14:40:00,77.63,77.69,77.6,77.61,8977.0,69.8593,69.9133,69.8323,69.8413,8977.0
2018-01-31 14:45:00,77.61,77.62,77.48,77.48,12642.0,69.8413,69.8503,69.7243,69.7243,12642.0
2018-01-31 14:50:00,77.48,77.49,77.42,77.49,18787.0,69.7243,69.7333,69.6703,69.7333,18787.0
2018-01-31 14:55:00,77.5,77.53,77.45,77.5,16492.0,69.7423,69.7693,69.6973,69.7423,16492.0
2018-01-31 15:00:00,77.49,77.52,77.42,77.45,22633.0,69.7333,69.7603,69.6703,69.6973,22633.0
2018-01-31 15:05:00,77.44,77.48,77.37,77.44,23492.0,69.6883,69.7243,69.6253,69.6883,23492.0
2018-01-31 15:10:00,77.44,77.49,77.42,77.45,29069.0,69.6883,69.7333,69.6703,69.6973,29069.0
2018-01-31 15:15:00,77.44,77.47,77.32,77.42,47527.0,69.6883,69.7153,69.5803,69.6703,47527.0
2018-01-31 15:20:00,77.42,77.47,77.4,77.43,26167.0,69.6703,69.7153,69.6523,69.6793,26167.0
2018-01-31 15:25:00,77.43,77.57,77.42,77.57,31271.0,69.6793,69.8053,69.6703,69.8053,31271.0
2018-01-31 15:30:00,77.58,77.76,77.58,77.74,46114.0,69.8143,69.9763,69.8143,69.9583,46114.0
2018-01-31 15:35:00,77.74,77.9,77.72,77.9,55395.0,69.9583,70.1023,69.9403,70.1023,55395.0
2018-01-31 15:40:00,77.9,78.08,77.9,77.98,65512.0,70.1023,70.2643,70.1023,70.1743,65512.0
2018-01-31 15:45:00,77.97,78.05,77.95,77.97,74049.0,70.1653,70.2373,70.1473,70.1653,74049.0
2018-01-31 15:50:00,77.97,78.01,77.97,77.99,97448.0,70.1653,70.2013,70.1653,70.1833,97448.0
2018-01-31 15:55:00,78.0,78.01,77.97,77.99,192653.0,70.1923,70.2013,70.1653,70.1833,192653.0
2018-02-01 09:30:00,77.91,78.44,77.75,77.96,94251.0,70.1113,70.5882,69.9673,70.1563,94251.0
2018-02-01 09:35:00,77.91,78.01,77.59,77.65,22018.0,70.1113,70.2013,69.8233,69.8773,22018.0
2018-02-01 09:40:00,77.65,77.66,77.35,77.4,15792.0,69.8773,69.8863,69.6073,69.6523,15792.0
2018-02-01 09:45:00,77.38,77.45,77.25,77.29,21794.0,69.6343,69.6973,69.5173,69.5533,21794.0
2018-02-01 09:50:00,77.29,77.44,77.22,77.43,24689.0,69.5533,69.6883,69.4903,69.6793,24689.0
2018-02-01 09:55:00,77.41,77.59,77.35,77.47,20932.0,69.6613,69.8233,69.6073,69.7153,20932.0
2018-02-01 10:00:00,77.47,77.56,77.43,77.44,15137.0,69.7153,69.7963,69.6793,69.6883,15137.0
2018-02-01 10:05:00,77.43,77.51,77.37,77.41,19307.0,69.6793,69.7513,69.6253,69.6613,19307.0
2018-02-01 10:10:00,77.42,77.45,77.29,77.36,17290.0,69.6703,69.6973,69.5533,69.6163,17290.0
2018-02-01 10:15:00,77.38,77.41,77.34,77.39,15591.0,69.6343,69.6613,69.5983,69.6433,15591.0
2018-02-01 10:20:00,77.39,77.46,77.29,77.37,19260.0,69.6433,69.7063,69.5533,69.6253,19260.0
2018-02-01 10:25:00,77.37,77.4,77.18,77.31,17317.0,69.6253,69.6523,69.4544,69.5713,17317.0
2018-02-01 10:30:00,77.32,77.42,77.25,77.42,40147.0,69.5803,69.6703,69.5173,69.6703,40147.0
2018-02-01 10:35:00,77.42,77.6,77.42,77.56,14974.0,69.6703,69.8323,69.6703,69.7963,14974.0
2018-02-01 10:40:00,77.57,77.66,77.45,77.49,26892.0,69.8053,69.8863,69.6973,69.7333,26892.0
2018-02-01 10:45:00,77.5,77.59,77.45,77.5,16249.0,69.7423,69.8233,69.6973,69.7423,16249.0
2018-02-01 10:50:00,77.5,77.58,77.41,77.57,58360.0,69.7423,69.8143,69.6613,69.8053,58360.0
2018-02-01 10:55:00,77.59,77.64,77.49,77.55,15264.0,69.8233,69.8683,69.7333,69.7873,15264.0
2018-02-01 11:00:00,77.57,77.65,77.51,77.52,11492.0,69.8053,69.8773,69.7513,69.7603,11492.0
2018-02-01 11:05:00,77.51,77.6,77.45,77.57,15010.0,69.7513,69.8323,69.6973,69.8053,15010.0
2018-02-01 11:10:00,77.57,77.59,77.52,77.55,11899.0,69.8053,69.8233,69.7603,69.7873,11899.0
2018-02-01 11:15:00,77.58,77.61,77.49,77.61,24177.0,69.8143,69.8413,69.7333,69.8413,24177.0
2018-02-01 11:20:00,77.59,77.6,77.5,77.58,8142.0,69.8233,69.8323,69.7423,69.8143,8142.0
2018-02-01 11:25:00,77.59,77.62,77.54,77.58,12388.0,69.8233,69.8503,69.7783,69.8143,12388.0
2018-02-01 11:30:00,77.58,77.78,77.58,77.77,16609.0,69.8143,69.9943,69.8143,69.9853,16609.0
2018-02-01 11:35:00,77.78,77.94,77.78,77.94,29745.0,69.9943,70.1383,69.9943,70.1383,29745.0
2018-02-01 11:40:00,77.92,78.05,77.91,78.04,18931.0,70.1203,70.2373,70.1113,70.2283,18931.0
2018-02-01 11:45:00,78.04,78.1,77.97,77.97,10470.0,70.2283,70.2823,70.1653,70.1653,10470.0
2018-02-01 11:50:00,77.97,78.0,77.95,78.0,7798.0,70.1653,70.1923,70.1473,70.1923,7798.0
2018-02-01 11:55:00,77.99,78.0,77.97,77.98,13996.0,70.1833,70.1923,70.1653,70.1743,13996.0
2018-02-01 12:00:00,77.99,78.0,77.9,77.93,9008.0,70.1833,70.1923,70.1023,70.1293,9008.0
2018-02-01 12:05:00,77.93,77.97,77.87,77.91,9909.0,70.1293,70.1653,70.0753,70.1113,9909.0
2018-02-01 12:10:00,77.91,77.93,77.84,77.87,9244.0,70.1113,70.1293,70.0483,70.0753,9244.0
2018-02-01 12:15:00,77.87,77.94,77.85,77.94,10220.0,70.0753,70.1383,70.0573,70.1383,10220.0
2018-02-01 12:20:00,77.94,77.96,77.89,77.9,20997.0,70.1383,70.1563,70.0933,70.1023,20997.0
2018-02-01 12:25:00,77.91,77.92,77.86,77.87,11495.0,70.1113,70.1203,70.0663,70.0753,11495.0
2018-02-01 12:30:00,77.88,77.94,77.88,77.91,6088.0,70.0843,70.1383,70.0843,70.1113,6088.0
2018-02-01 12:35:00,77.91,77.92,77.86,77.88,17689.0,70.1113,70.1203,70.0663,70.0843,17689.0
2018-02-01 12:40:00,77.87,77.87,77.78,77.79,15028.0,70.0753,70.0753,69.9943,70.0033,15028.0
2018-02-01 12:45:00,77.79,77.88,77.77,77.87,10966.0,70.0033,70.0843,69.9853,70.0753,10966.0
2018-02-01 12:50:00,77.86,77.87,77.84,77.86,9006.0,70.0663,70.0753,70.0483,70.0663,9006.0
2018-02-01 12:55:00,77.86,77.87,77.81,77.81,11246.0,70.0663,70.0753,70.0213,70.0213,11246.0
2018-02-01 13:00:00,77.81,77.9,77.8,77.9,13934.0,70.0213,70.1023,70.0123,70.1023,13934.0
2018-02-01 13:05:00,77.91,77.92,77.87,77.87,16043.0,70.1113,70.1203,70.0753,70.0753,16043.0
2018-02-01 13:10:00,77.9,77.92,77.87,77.89,8814.0,70.1023,70.1203,70.0753,70.0933,8814.0
2018-02-01 13:15:00,77.89,77.89,77.83,77.85,12458.0,70.0933,70.0933,70.0393,70.0573,12458.0
2018-02-01 13:20:00,77.85,77.85,77.8,77.83,9920.0,70.0573,70.0573,70.0123,70.0393,9920.0
2018-02-01 13:25:00,77.83,77.93,77.82,77.88,9903.0,70.0393,70.1293,70.0303,70.0843,9903.0
2018-02-01 13:30:00,77.86,77.86,77.8,77.83,8889.0,70.0663,70.0663,70.0123,70.0393,8889.0
2018-02-01 13:35:00,77.83,77.85,77.81,77.82,10943.0,70.0393,70.0573,70.0213,70.0303,10943.0
2018-02-01 13:40:00,77.82,77.82,77.77,77.78,9237.0,70.0303,70.0303,69.9853,69.9943,9237.0
2018-02-01 13:45:00,77.76,77.76,77.58,77.69,213880.0,69.9763,69.9763,69.8143,69.9133,213880.0
2018-02-01 13:50:00,77.69,77.75,77.6,77.6,13804.0,69.9133,69.9673,69.8323,69.8323,13804.0
2018-02-01 13:55:00,77.61,77.65,77.5,77.56,26236.0,69.8413,69.8773,69.7423,69.7963,26236.0
2018-02-01 14:00:00,77.58,77.64,77.49,77.54,25734.0,69.8143,69.8683,69.7333,69.7783,25734.0
2018-02-01 14:05:00,77.57,77.65,77.54,77.54,9721.0,69.8053,69.8773,69.7783,69.7783,9721.0
2018-02-01 14:10:00,77.57,77.57,77.42,77.43,30268.0,69.8053,69.8053,69.6703,69.6793,30268.0
2018-02-01 14:15:00,77.42,77.53,77.42,77.44,20696.0,69.6703,69.7693,69.6703,69.6883,20696.0
2018-02-01 14:20:00,77.41,77.45,77.19,77.2,35851.0,69.6613,69.6973,69.4634,69.4724,35851.0
2018-02-01 14:25:00,77.2,77.31,77.17,77.31,33331.0,69.4724,69.5713,69.4454,69.5713,33331.0
2018-02-01 14:30:00,77.3,77.34,77.24,77.25,27713.0,69.5623,69.5983,69.5083,69.5173,27713.0
2018-02-01 14:35:00,77.25,77.36,77.23,77.35,45928.0,69.5173,69.6163,69.4993,69.6073,45928.0
2018-02-01 14:40:00,77.34,77.45,77.33,77.38,15341.0,69.5983,69.6973,69.5893,69.6343,15341.0
2018-02-01 14:45:00,77.41,77.56,77.39,77.49,25836.0,69.6613,69.7963,69.6433,69.7333,25836.0
2018-02-01 14:50:00,77.5,77.63,77.5,77.58,12687.0,69.7423,69.8593,69.7423,69.8143,12687.0
2018-02-01 14:55:00,77.57,77.67,77.57,77.61,14379.0,69.8053,69.8953,69.8053,69.8413,14379.0
2018-02-01 15:00:00,77.6,77.62,77.53,77.56,16957.0,69.8323,69.8503,69.7693,69.7963,16957.0
2018-02-01 15:05:00,77.55,77.55,77.5,77.51,11751.0,69.7873,69.7873,69.7423,69.7513,11751.0
2018-02-01 15:10:00,77.52,77.53,77.47,77.48,49615.0,69.7603,69.7693,69.7153,69.7243,49615.0
2018-02-01 15:15:00,77.47,77.51,77.45,77.45,15321.0,69.7153,69.7513,69.6973,69.6973,15321.0
2018-02-01 15:20:00,77.44,77.46,77.4,77.46,20134.0,69.6883,69.7063,69.6523,69.7063,20134.0
2018-02-01 15:25:00,77.45,77.47,77.33,77.36,24961.0,69.6973,69.7153,69.5893,69.6163,24961.0
2018-02-01 15:30:00,77.35,77.35,77.15,77.21,47182.0,69.6073,69.6073,69.4274,69.4813,47182.0
2018-02-01 15:35:00,77.2,77.23,77.16,77.21,43743.0,69.4724,69.4993,69.4364,69.4813,43743.0
2018-02-01 15:40:00,77.2,77.21,77.09,77.12,82662.0,69.4724,69.4813,69.3734,69.4004,82662.0
2018-02-01 15:45:00,77.12,77.4,77.12,77.39,50951.0,69.4004,69.6523,69.4004,69.6433,50951.0
2018-02-01 15:50:00,77.4,77.56,77.39,77.49,84033.0,69.6523,69.7963,69.6433,69.7333,84033.0
2018-02-01 15:55:00,77.48,77.53,77.45,77.52,146968.0,69.7243,69.7693,69.6973,69.7603,146968.0
2018-02-02 09:30:00,75.81,76.85,75.71,76.6,216933.0,68.2215,69.1574,68.1315,68.9324,216933.0
2018-02-02 09:35:00,76.65,76.94,76.56,76.88,54545.0,68.9774,69.2384,68.8964,69.1844,54545.0
2018-02-02 09:40:00,76.86,77.01,76.72,76.89,55579.0,69.1664,69.3014,69.0404,69.1934,55579.0
2018-02-02 09:45:00,76.89,77.08,76.86,77.0,49517.0,69.1934,69.3644,69.1664,69.2924,49517.0
2018-02-02 09:50:00,76.98,77.08,76.87,76.94,44938.0,69.2744,69.3644,69.1754,69.2384,44938.0
2018-02-02 09:55:00,76.94,77.06,76.91,76.97,47340.0,69.2384,69.3464,69.2114,69.2654,47340.0
2018-02-02 10:00:00,76.96,76.99,76.51,76.51,84199.0,69.2564,69.2834,68.8514,68.8514,84199.0
2018-02-02 10:05:00,76.51,76.85,76.51,76.85,51347.0,68.8514,69.1574,68.8514,69.1574,51347.0
2018-02-02 10:10:00,76.86,76.86,76.72,76.73,41786.0,69.1664,69.1664,69.0404,69.0494,41786.0
2018-02-02 10:15:00,76.73,76.82,76.6,76.61,39605.0,69.0494,69.1304,68.9324,68.9414,39605.0
2018-02-02 10:20:00,76.61,76.8,76.54,76.67,35490.0,68.9414,69.1124,68.8784,68.9954,35490.0
2018-02-02 10:25:00,76.66,76.83,76.59,76.7,66640.0,68.9864,69.1394,68.9234,69.0224,66640.0
2018-02-02 10:30:00,76.7,76.77,76.45,76.58,72519.0,69.0224,69.0854,68.7974,68.9144,72519.0
2018-02-02 10:35:00,76.57,76.76,76.54,76.62,57089.0,68.9054,69.0764,68.8784,68.9504,57089.0
2018-02-02 10:40:00,76.63,76.72,76.47,76.55,62138.0,68.9594,69.0404,68.8154,68.8874,62138.0
2018-02-02 10:45:00,76.52,76.6,76.48,76.59,31008.0,68.8604,68.9324,68.8244,68.9234,31008.0
2018-02-02 10:50:00,76.59,76.63,76.44,76.55,90165.0,68.9234,68.9594,68.7884,68.8874,90165.0
2018-02-02 10:55:00,76.53,76.57,76.43,76.49,45819.0,68.8694,68.9054,68.7794,68.8334,45819.0
2018-02-02 11:00:00,76.49,76.58,76.36,76.38,51504.0,68.8334,68.9144,68.7164,68.7344,51504.0
2018-02-02 11:05:00,76.4,76.59,76.4,76.59,29054.0,68.7524,68.9234,68.7524,68.9234,29054.0
2018-02-02 11:10:00,76.58,76.64,76.5,76.6,35560.0,68.9144,68.9684,68.8424,68.9324,35560.0
2018-02-02 11:15:00,76.6,76.61,76.38,76.45,30505.0,68.9324,68.9414,68.7344,68.7974,30505.0
2018-02-02 11:20:00,76.44,76.53,76.41,76.46,21392.0,68.7884,68.8694,68.7614,68.8064,21392.0
2018-02-02 11:25:00,76.44,76.45,76.33,76.33,28032.0,68.7884,68.7974,68.6894,68.6894,28032.0
2018-02-02 11:30:00,76.33,76.35,76.22,76.28,61728.0,68.6894,68.7074,68.5904,68.6444,61728.0
2018-02-02 11:35:00,76.3,76.4,76.24,76.38,39907.0,68.6624,68.7524,68.6084,68.7344,39907.0
2018-02-02 11:40:00,76.41,76.48,76.37,76.45,72068.0,68.7614,68.8244,68.7254,68.7974,72068.0
2018-02-02 11:45:00,76.44,76.49,76.35,76.46,27976.0,68.7884,68.8334,68.7074,68.8064,27976.0
2018-02-02 11:50:00,76.49,76.66,76.46,76.62,34283.0,68.8334,68.9864,68.8064,68.9504,34283.0
2018-02-02 11:55:00,76.64,76.65,76.26,76.28,32487.0,68.9684,68.9774,68.6264,68.6444,32487.0
2018-02-02 12:00:00,76.27,76.35,76.25,76.28,26899.0,68.6354,68.7074,68.6174,68.6444,26899.0
2018-02-02 12:05:00,76.28,76.43,76.26,76.36,22395.0,68.6444,68.7794,68.6264,68.7164,22395.0
2018-02-02 12:10:00,76.37,76.41,76.3,76.39,21332.0,68.7254,68.7614,68.6624,68.7434,21332.0
2018-02-02 12:15:00,76.37,76.51,76.33,76.51,33124.0,68.7254,68.8514,68.6894,68.8514,33124.0
2018-02-02 12:20:00,76.5,76.56,76.42,76.56,30194.0,68.8424,68.8964,68.7704,68.8964,30194.0
2018-02-02 12:25:00,76.56,76.68,76.51,76.65,27047.0,68.8964,69.0044,68.8514,68.9774,27047.0
2018-02-02 12:30:00,76.64,76.71,76.57,76.57,16246.0,68.9684,69.0314,68.9054,68.9054,16246.0
2018-02-02 12:35:00,76.57,76.62,76.54,76.55,21839.0,68.9054,68.9504,68.8784,68.8874,21839.0
2018-02-02 12:40:00,76.55,76.58,76.44,76.56,18583.0,68.8874,68.9144,68.7884,68.8964,18583.0
2018-02-02 12:45:00,76.59,76.6,76.47,76.58,26707.0,68.9234,68.9324,68.8154,68.9144,26707.0
2018-02-02 12:50:00,76.57,76.57,76.42,76.47,18343.0,68.9054,68.9054,68.7704,68.8154,18343.0
2018-02-02 12:55:00,76.46,76.53,76.36,76.36,14225.0,68.8064,68.8694,68.7164,68.7164,14225.0
2018-02-02 13:00:00,76.37,76.43,76.31,76.43,32356.0,68.7254,68.7794,68.6714,68.7794,32356.0
2018-02-02 13:05:00,76.44,76.48,76.36,76.39,15010.0,68.7884,68.8244,68.7164,68.7434,15010.0
2018-02-02 13:10:00,76.37,76.53,76.37,76.51,21820.0,68.7254,68.8694,68.7254,68.8514,21820.0
2018-02-02 13:15:00,76.53,76.55,76.43,76.46,21354.0,68.8694,68.8874,68.7794,68.8064,21354.0
2018-02-02 13:20:00,76.45,76.47,76.23,76.27,31660.0,68.7974,68.8154,68.5994,68.6354,31660.0
2018-02-02 13:25:00,76.28,76.38,76.21,76.37,20499.0,68.6444,68.7344,68.5814,68.7254,20499.0
2018-02-02 13:30:00,76.38,76.41,76.3,76.39,22500.0,68.7344,68.7614,68.6624,68.7434,22500.0
2018-02-02 13:35:00,76.41,76.47,76.31,76.33,35891.0,68.7614,68.8154,68.6714,68.6894,35891.0
2018-02-02 13:40:00,76.33,76.39,76.26,76.31,20868.0,68.6894,68.7434,68.6264,68.6714,20868.0
2018-02-02 13:45:00,76.3,76.31,76.2,76.23,18660.0,68.6624,68.6714,68.5724,68.5994,18660.0
2018-02-02 13:50:00,76.23,76.29,76.23,76.25,20257.0,68.5994,68.6534,68.5994,68.6174,20257.0
2018-02-02 13:55:00,76.27,76.29,76.17,76.19,32530.0,68.6354,68.6534,68.5455,68.5635,32530.0
2018-02-02 14:00:00,76.21,76.25,76.13,76.15,34086.0,68.5814,68.6174,68.5095,68.5275,34086.0
2018-02-02 14:05:00,76.15,76.17,76.08,76.16,30785.0,68.5275,68.5455,68.4645,68.5365,30785.0
2018-02-02 14:10:00,76.17,76.19,76.04,76.07,30563.0,68.5455,68.5635,68.4285,68.4555,30563.0
2018-02-02 14:15:00,76.06,76.07,75.95,76.01,36227.0,68.4465,68.4555,68.3475,68.4015,36227.0
2018-02-02 14:20:00,76.0,76.06,75.94,76.03,24179.0,68.3925,68.4465,68.3385,68.4195,24179.0
2018-02-02 14:25:00,76.03,76.05,75.91,75.96,34835.0,68.4195,68.4375,68.3115,68.3565,34835.0
2018-02-02 14:30:00,75.97,76.16,75.96,76.14,34385.0,68.3655,68.5365,68.3565,68.5185,34385.0
2018-02-02 14:35:00,76.13,76.23,76.09,76.11,25273.0,68.5095,68.5994,68.4735,68.4915,25273.0
2018-02-02 14:40:00,76.14,76.22,76.09,76.22,21058.0,68.5185,68.5904,68.4735,68.5904,21058.0
2018-02-02 14:45:00,76.21,76.22,76.09,76.11,29343.0,68.5814,68.5904,68.4735,68.4915,29343.0
2018-02-02 14:50:00,76.12,76.13,75.93,76.0,60602.0,68.5005,68.5095,68.3295,68.3925,60602.0
2018-02-02 14:55:00,75.98,76.02,75.89,75.92,27794.0,68.3745,68.4105,68.2935,68.3205,27794.0
2018-02-02 15:00:00,75.92,76.03,75.87,75.9,43186.0,68.3205,68.4195,68.2755,68.3025,43186.0
2018-02-02 15:05:00,75.89,75.96,75.85,75.86,67345.0,68.2935,68.3565,68.2575,68.2665,67345.0
2018-02-02 15:10:00,75.87,75.92,75.77,75.83,62821.0,68.2755,68.3205,68.1855,68.2395,62821.0
2018-02-02 15:15:00,75.82,76.02,75.82,75.97,37997.0,68.2305,68.4105,68.2305,68.3655,37997.0
2018-02-02 15:20:00,75.97,76.03,75.93,75.98,40085.0,68.3655,68.4195,68.3295,68.3745,40085.0
2018-02-02 15:25:00,75.99,76.01,75.9,75.93,40432.0,68.3835,68.4015,68.3025,68.3295,40432.0
2018-02-02 15:30:00,75.9,75.96,75.85,75.92,91057.0,68.3025,68.3565,68.2575,68.3205,91057.0
2018-02-02 15:35:00,75.93,75.98,75.9,75.97,106217.0,68.3295,68.3745,68.3025,68.3655,106217.0
2018-02-02 15:40:00,75.96,75.97,75.86,75.88,100320.0,68.3565,68.3655,68.2665,68.2845,100320.0
2018-02-02 15:45:00,75.88,75.92,75.84,75.85,83573.0,68.2845,68.3205,68.2485,68.2575,83573.0
2018-02-02 15:50:00,75.83,75.89,75.78,75.81,114964.0,68.2395,68.2935,68.1945,68.2215,114964.0
2018-02-02 15:55:00,75.81,75.87,75.7,75.72,183900.0,68.2215,68.2755,68.1225,68.1405,183900.0
2018-02-05 09:30:00,75.65,75.95,75.58,75.62,105139.0,68.0775,68.3475,68.0145,68.0505,105139.0
2018-02-05 09:35:00,75.64,75.79,75.29,75.5,58793.0,68.0685,68.2035,67.7535,67.9425,58793.0
2018-02-05 09:40:00,75.5,75.56,75.36,75.52,38236.0,67.9425,67.9965,67.8165,67.9605,38236.0
2018-02-05 09:45:00,75.52,75.72,75.42,75.69,28538.0,67.9605,68.1405,67.8705,68.1135,28538.0
2018-02-05 09:50:00,75.7,75.93,75.7,75.9,53208.0,68.1225,68.3295,68.1225,68.3025,53208.0
2018-02-05 09:55:00,75.91,75.98,75.87,75.95,24136.0,68.3115,68.3745,68.2755,68.3475,24136.0
2018-02-05 10:00:00,75.98,75.98,75.8,75.9,41083.0,68.3745,68.3745,68.2125,68.3025,41083.0
2018-02-05 10:05:00,75.91,75.95,75.79,75.91,30445.0,68.3115,68.3475,68.2035,68.3115,30445.0
2018-02-05 10:10:00,75.94,76.17,75.9,76.16,43246.0,68.3385,68.5455,68.3025,68.5365,43246.0
2018-02-05 10:15:00,76.16,76.39,76.13,76.35,29835.0,68.5365,68.7434,68.5095,68.7074,29835.0
2018-02-05 10:20:00,76.32,76.43,76.26,76.34,27323.0,68.6804,68.7794,68.6264,68.6984,27323.0
2018-02-05 10:25:00,76.31,76.43,76.28,76.41,25950.0,68.6714,68.7794,68.6444,68.7614,25950.0
2018-02-05 10:30:00,76.4,76.4,76.23,76.36,37492.0,68.7524,68.7524,68.5994,68.7164,37492.0
2018-02-05 10:35:00,76.33,76.4,76.23,76.26,38810.0,68.6894,68.7524,68.5994,68.6264,38810.0
2018-02-05 10:40:00,76.26,76.37,76.24,76.35,16798.0,68.6264,68.7254,68.6084,68.7074,16798.0
2018-02-05 10:45:00,76.33,76.37,76.3,76.3,12370.0,68.6894,68.7254,68.6624,68.6624,12370.0
2018-02-05 10:50:00,76.3,76.4,76.24,76.34,14169.0,68.6624,68.7524,68.6084,68.6984,14169.0
2018-02-05 10:55:00,76.34,76.4,76.29,76.35,15165.0,68.6984,68.7524,68.6534,68.7074,15165.0
2018-02-05 11:00:00,76.38,76.46,76.34,76.41,22874.0,68.7344,68.8064,68.6984,68.7614,22874.0
2018-02-05 11:05:00,76.43,76.47,76.35,76.39,19429.0,68.7794,68.8154,68.7074,68.7434,19429.0
2018-02-05 11:10:00,76.42,76.45,76.34,76.38,18295.0,68.7704,68.7974,68.6984,68.7344,18295.0
2018-02-05 11:15:00,76.39,76.43,76.34,76.35,25029.0,68.7434,68.7794,68.6984,68.7074,25029.0
2018-02-05 11:20:00,76.35,76.5,76.3,76.45,17776.0,68.7074,68.8424,68.6624,68.7974,17776.0
2018-02-05 11:25:00,76.46,76.59,76.44,76.47,11818.0,68.8064,68.9234,68.7884,68.8154,11818.0
2018-02-05 11:30:00,76.52,76.55,76.35,76.37,31087.0,68.8604,68.8874,68.7074,68.7254,31087.0
2018-02-05 11:35:00,76.37,76.41,76.32,76.38,12404.0,68.7254,68.7614,68.6804,68.7344,12404.0
2018-02-05 11:40:00,76.37,76.4,76.27,76.27,12057.0,68.7254,68.7524,68.6354,68.6354,12057.0
2018-02-05 11:45:00,76.3,76.33,76.26,76.3,12356.0,68.6624,68.6894,68.6264,68.6624,12356.0
2018-02-05 11:50:00,76.3,76.32,76.26,76.27,18961.0,68.6624,68.6804,68.6264,68.6354,18961.0
2018-02-05 11:55:00,76.26,76.3,76.21,76.25,23610.0,68.6264,68.6624,68.5814,68.6174,23610.0
2018-02-05 12:00:00,76.25,76.25,76.12,76.16,15927.0,68.6174,68.6174,68.5005,68.5365,15927.0
2018-02-05 12:05:00,76.13,76.17,76.05,76.05,7507.0,68.5095,68.5455,68.4375,68.4375,7507.0
2018-02-05 12:10:00,76.04,76.05,75.96,75.96,54716.0,68.4285,68.4375,68.3565,68.3565,54716.0
2018-02-05 12:15:00,75.98,75.99,75.9,75.93,11849.0,68.3745,68.3835,68.3025,68.3295,11849.0
2018-02-05 12:20:00,75.9,75.96,75.86,75.87,24440.0,68.3025,68.3565,68.2665,68.2755,24440.0
2018-02-05 12:25:00,75.92,76.1,75.88,76.08,40541.0,68.3205,68.4825,68.2845,68.4645,40541.0
2018-02-05 12:30:00,76.07,76.14,76.05,76.11,7895.0,68.4555,68.5185,68.4375,68.4915,7895.0
2018-02-05 12:35:00,76.09,76.09,75.98,76.01,10980.0,68.4735,68.4735,68.3745,68.4015,10980.0
2018-02-05 12:40:00,76.04,76.1,76.01,76.1,13509.0,68.4285,68.4825,68.4015,68.4825,13509.0
2018-02-05 12:45:00,76.1,76.1,75.99,76.02,7588.0,68.4825,68.4825,68.3835,68.4105,7588.0
2018-02-05 12:50:00,76.0,76.08,75.99,76.03,12586.0,68.3925,68.4645,68.3835,68.4195,12586.0
2018-02-05 12:55:00,76.02,76.1,75.96,75.96,10903.0,68.4105,68.4825,68.3565,68.3565,10903.0
2018-02-05 13:00:00,75.95,75.95,75.74,75.74,20965.0,68.3475,68.3475,68.1585,68.1585,20965.0
2018-02-05 13:05:00,75.73,75.79,75.66,75.67,16231.0,68.1495,68.2035,68.0865,68.0955,16231.0
2018-02-05 13:10:00,75.69,75.78,75.65,75.74,26042.0,68.1135,68.1945,68.0775,68.1585,26042.0
2018-02-05 13:15:00,75.74,75.77,75.58,75.61,21224.0,68.1585,68.1855,68.0145,68.0415,21224.0
2018-02-05 13:20:00,75.62,75.66,75.56,75.65,12458.0,68.0505,68.0865,67.9965,68.0775,12458.0
2018-02-05 13:25:00,75.63,75.65,75.44,75.52,17277.0,68.0595,68.0775,67.8885,67.9605,17277.0
2018-02-05 13:30:00,75.5,75.69,75.5,75.59,21125.0,67.9425,68.1135,67.9425,68.0235,21125.0
2018-02-05 13:35:00,75.62,75.65,75.52,75.55,28334.0,68.0505,68.0775,67.9605,67.9875,28334.0
2018-02-05 13:40:00,75.56,75.6,75.48,75.51,15863.0,67.9965,68.0325,67.9245,67.9515,15863.0
2018-02-05 13:45:00,75.49,75.6,75.48,75.58,18210.0,67.9335,68.0325,67.9245,68.0145,18210.0
2018-02-05 13:50:00,75.58,75.65,75.53,75.64,22498.0,68.0145,68.0775,67.9695,68.0685,22498.0
2018-02-05 13:55:00,75.62,75.75,75.61,75.74,16513.0,68.0505,68.1675,68.0415,68.1585,16513.0
2018-02-05 14:00:00,75.75,75.76,75.59,75.66,14920.0,68.1675,68.1765,68.0235,68.0865,14920.0
2018-02-05 14:05:00,75.67,75.69,75.58,75.62,16838.0,68.0955,68.1135,68.0145,68.0505,16838.0
2018-02-05 14:10:00,75.59,75.67,75.59,75.67,12297.0,68.0235,68.0955,68.0235,68.0955,12297.0
2018-02-05 14:15:00,75.64,75.64,75.45,75.52,35890.0,68.0685,68.0685,67.8975,67.9605,35890.0
2018-02-05 14:20:00,75.48,75.53,75.37,75.41,26245.0,67.9245,67.9695,67.8255,67.8615,26245.0
2018-02-05 14:25:00,75.42,75.44,75.22,75.33,40435.0,67.8705,67.8885,67.6905,67.7895,40435.0
2018-02-05 14:30:00,75.32,75.34,75.18,75.22,28933.0,67.7805,67.7985,67.6546,67.6905,28933.0
2018-02-05 14:35:00,75.25,75.26,75.17,75.19,27324.0,67.7175,67.7265,67.6456,67.6635,27324.0
2018-02-05 14:40:00,75.21,75.3,75.21,75.24,27349.0,67.6815,67.7625,67.6815,67.7085,27349.0
2018-02-05 14:45:00,75.26,75.31,75.13,75.16,25672.0,67.7265,67.7715,67.6096,67.6366,25672.0
2018-02-05 14:50:00,75.12,75.14,74.95,75.02,34445.0,67.6006,67.6186,67.4476,67.5106,34445.0
2018-02-05 14:55:00,75.03,75.06,74.82,74.84,37627.0,67.5196,67.5466,67.3306,67.3486,37627.0
2018-02-05 15:00:00,74.79,74.87,74.47,74.47,31944.0,67.3036,67.3756,67.0156,67.0156,31944.0
2018-02-05 15:05:00,74.5,74.62,74.03,74.15,68679.0,67.0426,67.1506,66.6197,66.7277,68679.0
2018-02-05 15:10:00,74.12,74.54,74.01,74.34,114539.0,66.7007,67.0786,66.6017,66.8986,114539.0
2018-02-05 15:15:00,74.34,74.75,74.2,74.4,72611.0,66.8986,67.2676,66.7726,66.9526,72611.0
2018-02-05 15:20:00,74.44,74.71,74.27,74.62,49827.0,66.9886,67.2316,66.8356,67.1506,49827.0
2018-02-05 15:25:00,74.61,74.85,74.52,74.77,90575.0,67.1416,67.3576,67.0606,67.2856,90575.0
2018-02-05 15:30:00,74.79,74.83,74.38,74.72,87911.0,67.3036,67.3396,66.9346,67.2406,87911.0
2018-02-05 15:35:00,74.7,74.73,74.28,74.3,76537.0,67.2226,67.2496,66.8446,66.8626,76537.0
2018-02-05 15:40:00,74.29,74.39,74.05,74.26,93140.0,66.8536,66.9436,66.6377,66.8266,93140.0
2018-02-05 15:45:00,74.26,74.33,73.94,74.05,180169.0,66.8266,66.8896,66.5387,66.6377,180169.0
2018-02-05 15:50:00,74.0,74.08,73.56,73.57,142879.0,66.5927,66.6647,66.1967,66.2057,142879.0
2018-02-05 15:55:00,73.58,73.91,73.25,73.29,263084.0,66.2147,66.5117,65.9177,65.9537,263084.0
2018-02-06 09:30:00,72.24,72.76,71.95,72.65,198227.0,65.0088,65.4768,64.7479,65.3778,198227.0
2018-02-06 09:35:00,72.66,73.15,72.55,73.0,117198.0,65.3868,65.8278,65.2878,65.6928,117198.0
2018-02-06 09:40:00,73.01,73.33,72.72,72.72,57765.0,65.7018,65.9897,65.4408,65.4408,57765.0
2018-02-06 09:45:00,72.74,73.32,72.74,73.01,56185.0,65.4588,65.9807,65.4588,65.7018,56185.0
2018-02-06 09:50:00,73.07,73.65,73.05,73.59,47356.0,65.7558,66.2777,65.7378,66.2237,47356.0
2018-02-06 09:55:00,73.6,73.72,72.89,73.34,75570.0,66.2327,66.3407,65.5938,65.9987,75570.0
2018-02-06 10:00:00,73.34,73.91,73.23,73.72,144186.0,65.9987,66.5117,65.8997,66.3407,144186.0
2018-02-06 10:05:00,73.74,73.91,73.41,73.47,263691.0,66.3587,66.5117,66.0617,66.1157,263691.0
2018-02-06 10:10:00,73.46,73.65,73.17,73.17,39923.0,66.1067,66.2777,65.8457,65.8457,39923.0
2018-02-06 10:15:00,73.17,73.28,72.69,72.83,203929.0,65.8457,65.9447,65.4138,65.5398,203929.0
2018-02-06 10:20:00,72.86,73.11,72.52,72.79,62102.0,65.5668,65.7918,65.2608,65.5038,62102.0
2018-02-06 10:25:00,72.77,73.04,72.66,72.93,63630.0,65.4858,65.7288,65.3868,65.6298,63630.0
2018-02-06 10:30:00,72.88,72.93,72.42,72.42,60242.0,65.5848,65.6298,65.1708,65.1708,60242.0
2018-02-06 10:35:00,72.42,72.45,72.13,72.4,63648.0,65.1708,65.1978,64.9099,65.1528,63648.0
2018-02-06 10:40:00,72.46,72.87,72.36,72.86,55126.0,65.2068,65.5758,65.1168,65.5668,55126.0
2018-02-06 10:45:00,72.82,73.32,72.77,73.23,49048.0,65.5308,65.9807,65.4858,65.8997,49048.0
2018-02-06 10:50:00,73.22,73.48,73.0,73.29,40182.0,65.8907,66.1247,65.6928,65.9537,40182.0
2018-02-06 10:55:00,73.31,73.39,72.99,73.04,44198.0,65.9717,66.0437,65.6838,65.7288,44198.0
2018-02-06 11:00:00,73.01,73.07,72.88,72.91,37613.0,65.7018,65.7558,65.5848,65.6118,37613.0
2018-02-06 11:05:00,72.97,73.15,72.8,72.95,54438.0,65.6658,65.8278,65.5128,65.6478,54438.0
2018-02-06 11:10:00,72.93,73.15,72.71,72.79,39656.0,65.6298,65.8278,65.4318,65.5038,39656.0
2018-02-06 11:15:00,72.74,73.0,72.74,73.0,57163.0,65.4588,65.6928,65.4588,65.6928,57163.0
2018-02-06 11:20:00,72.98,73.0,72.81,72.81,39456.0,65.6748,65.6928,65.5218,65.5218,39456.0
2018-02-06 11:25:00,72.81,72.91,72.66,72.73,35360.0,65.5218,65.6118,65.3868,65.4498,35360.0
2018-02-06 11:30:00,72.75,72.79,72.44,72.52,59420.0,65.4678,65.5038,65.1888,65.2608,59420.0
2018-02-06 11:35:00,72.48,72.65,72.46,72.59,33915.0,65.2248,65.3778,65.2068,65.3238,33915.0
2018-02-06 11:40:00,72.62,72.83,72.59,72.77,40279.0,65.3508,65.5398,65.3238,65.4858,40279.0
2018-02-06 11:45:00,72.78,72.81,72.72,72.8,48893.0,65.4948,65.5218,65.4408,65.5128,48893.0
2018-02-06 11:50:00,72.81,73.03,72.77,72.93,106811.0,65.5218,65.7198,65.4858,65.6298,106811.0
2018-02-06 11:55:00,72.95,73.03,72.9,72.96,145802.0,65.6478,65.7198,65.6028,65.6568,145802.0
2018-02-06 12:00:00,72.97,73.14,72.96,73.03,41697.0,65.6658,65.8188,65.6568,65.7198,41697.0
2018-02-06 12:05:00,73.03,73.29,73.02,73.23,28651.0,65.7198,65.9537,65.7108,65.8997,28651.0
2018-02-06 12:10:00,73.23,73.24,73.04,73.22,31343.0,65.8997,65.9087,65.7288,65.8907,31343.0
2018-02-06 12:15:00,73.2,73.33,73.0,73.03,34792.0,65.8727,65.9897,65.6928,65.7198,34792.0
2018-02-06 12:20:00,73.01,73.07,72.89,72.92,30073.0,65.7018,65.7558,65.5938,65.6208,30073.0
2018-02-06 12:25:00,72.94,73.29,72.94,73.26,27834.0,65.6388,65.9537,65.6388,65.9267,27834.0
2018-02-06 12:30:00,73.28,73.42,73.22,73.3,38042.0,65.9447,66.0707,65.8907,65.9627,38042.0
2018-02-06 12:35:00,73.32,73.75,73.3,73.75,50544.0,65.9807,66.3677,65.9627,66.3677,50544.0
2018-02-06 12:40:00,73.77,73.89,73.6,73.6,77283.0,66.3857,66.4937,66.2327,66.2327,77283.0
2018-02-06 12:45:00,73.61,73.61,73.4,73.4,33117.0,66.2417,66.2417,66.0527,66.0527,33117.0
2018-02-06 12:50:00,73.42,73.45,73.27,73.34,28468.0,66.0707,66.0977,65.9357,65.9987,28468.0
2018-02-06 12:55:00,73.34,73.62,73.33,73.54,36017.0,65.9987,66.2507,65.9897,66.1787,36017.0
2018-02-06 13:00:00,73.51,73.54,73.08,73.2,51061.0,66.1517,66.1787,65.7648,65.8727,51061.0
2018-02-06 13:05:00,73.24,73.31,73.04,73.06,27040.0,65.9087,65.9717,65.7288,65.7468,27040.0
2018-02-06 13:10:00,73.05,73.31,73.0,73.28,25804.0,65.7378,65.9717,65.6928,65.9447,25804.0
2018-02-06 13:15:00,73.25,73.39,73.18,73.36,34278.0,65.9177,66.0437,65.8547,66.0167,34278.0
2018-02-06 13:20:00,73.33,73.4,73.12,73.17,24358.0,65.9897,66.0527,65.8008,65.8457,24358.0
2018-02-06 13:25:00,73.18,73.33,73.15,73.32,28680.0,65.8547,65.9897,65.8278,65.9807,28680.0
2018-02-06 13:30:00,73.32,73.33,73.02,73.07,34375.0,65.9807,65.9897,65.7108,65.7558,34375.0
2018-02-06 13:35:00,73.07,73.26,73.05,73.19,28495.0,65.7558,65.9267,65.7378,65.8637,28495.0
2018-02-06 13:40:00,73.18,73.2,73.04,73.12,24921.0,65.8547,65.8727,65.7288,65.8008,24921.0
2018-02-06 13:45:00,73.1,73.25,73.05,73.09,28008.0,65.7828,65.9177,65.7378,65.7738,28008.0
2018-02-06 13:50:00,73.09,73.11,72.94,72.98,37808.0,65.7738,65.7918,65.6388,65.6748,37808.0
2018-02-06 13:55:00,72.99,73.1,72.9,72.99,33775.0,65.6838,65.7828,65.6028,65.6838,33775.0
2018-02-06 14:00:00,72.98,73.06,72.96,72.97,32102.0,65.6748,65.7468,65.6568,65.6658,32102.0
2018-02-06 14:05:00,72.98,73.0,72.78,72.78,46750.0,65.6748,65.6928,65.4948,65.4948,46750.0
2018-02-06 14:10:00,72.77,73.0,72.77,72.89,34455.0,65.4858,65.6928,65.4858,65.5938,34455.0
2018-02-06 14:15:00,72.88,72.9,72.53,72.53,60081.0,65.5848,65.6028,65.2698,65.2698,60081.0
2018-02-06 14:20:00,72.57,72.65,72.5,72.58,41610.0,65.3058,65.3778,65.2428,65.3148,41610.0
2018-02-06 14:25:00,72.6,72.75,72.52,72.65,35828.0,65.3328,65.4678,65.2608,65.3778,35828.0
2018-02-06 14:30:00,72.65,72.89,72.63,72.89,40196.0,65.3778,65.5938,65.3598,65.5938,40196.0
2018-02-06 14:35:00,72.93,73.08,72.89,72.98,32165.0,65.6298,65.7648,65.5938,65.6748,32165.0
2018-02-06 14:40:00,72.97,73.13,72.97,73.12,34768.0,65.6658,65.8098,65.6658,65.8008,34768.0
2018-02-06 14:45:00,73.13,73.5,73.13,73.42,40558.0,65.8098,66.1427,65.8098,66.0707,40558.0
2018-02-06 14:50:00,73.41,73.5,73.28,73.47,35665.0,66.0617,66.1427,65.9447,66.1157,35665.0
2018-02-06 14:55:00,73.48,73.8,73.48,73.76,52463.0,66.1247,66.4127,66.1247,66.3767,52463.0
2018-02-06 15:00:00,73.78,73.96,73.7,73.96,53488.0,66.3947,66.5567,66.3227,66.5567,53488.0
2018-02-06 15:05:00,73.92,74.2,73.87,74.19,47510.0,66.5207,66.7726,66.4757,66.7636,47510.0
2018-02-06 15:10:00,74.18,74.2,73.87,73.93,61485.0,66.7546,66.7726,66.4757,66.5297,61485.0
2018-02-06 15:15:00,73.94,74.05,73.82,73.85,116004.0,66.5387,66.6377,66.4307,66.4577,116004.0
2018-02-06 15:20:00,73.87,74.06,73.74,73.77,65592.0,66.4757,66.6467,66.3587,66.3857,65592.0
2018-02-06 15:25:00,73.78,74.06,73.78,73.96,68666.0,66.3947,66.6467,66.3947,66.5567,68666.0
2018-02-06 15:30:00,73.98,74.14,73.7,74.05,101152.0,66.5747,66.7187,66.3227,66.6377,101152.0
2018-02-06 15:35:00,74.08,74.23,73.97,74.12,101799.0,66.6647,66.7996,66.5657,66.7007,101799.0
2018-02-06 15:40:00,74.12,74.27,74.02,74.11,190216.0,66.7007,66.8356,66.6107,66.6917,190216.0
2018-02-06 15:45:00,74.1,74.14,73.74,73.79,106163.0,66.6827,66.7187,66.3587,66.4037,106163.0
2018-02-06 15:50:00,73.77,73.98,73.55,73.96,165226.0,66.3857,66.5747,66.1877,66.5567,165226.0
2018-02-06 15:55:00,73.97,73.97,73.63,73.85,406198.0,66.5657,66.5657,66.2597,66.4577,406198.0
2018-02-07 09:30:00,78.99,78.99,76.63,77.15,424487.0,71.0832,71.0832,68.9594,69.4274,424487.0
2018-02-07 09:35:00,77.16,78.73,77.14,77.42,314388.0,69.4364,70.8492,69.4184,69.6703,314388.0
2018-02-07 09:40:00,77.49,78.44,77.42,77.91,185762.0,69.7333,70.5882,69.6703,70.1113,185762.0
2018-02-07 09:45:00,78.02,78.55,77.96,78.47,245949.0,70.2103,70.6872,70.1563,70.6152,245949.0
2018-02-07 09:50:00,78.46,78.88,78.11,78.25,175640.0,70.6062,70.9842,70.2913,70.4172,175640.0
2018-02-07 09:55:00,78.15,78.2,77.66,77.84,50405.0,70.3273,70.3723,69.8863,70.0483,50405.0
2018-02-07 10:00:00,77.9,77.9,77.23,77.39,95904.0,70.1023,70.1023,69.4993,69.6433,95904.0
2018-02-07 10:05:00,77.36,77.71,77.34,77.68,61817.0,69.6163,69.9313,69.5983,69.9043,61817.0
2018-02-07 10:10:00,77.68,77.69,77.41,77.67,53420.0,69.9043,69.9133,69.6613,69.8953,53420.0
2018-02-07 10:15:00,77.66,77.8,77.49,77.61,101173.0,69.8863,70.0123,69.7333,69.8413,101173.0
2018-02-07 10:20:00,77.64,77.67,77.33,77.37,74403.0,69.8683,69.8953,69.5893,69.6253,74403.0
2018-02-07 10:25:00,77.36,77.49,77.25,77.48,61502.0,69.6163,69.7333,69.5173,69.7243,61502.0
2018-02-07 10:30:00,77.52,77.54,77.32,77.41,42388.0,69.7603,69.7783,69.5803,69.6613,42388.0
2018-02-07 10:35:00,77.44,77.74,77.4,77.65,97943.0,69.6883,69.9583,69.6523,69.8773,97943.0
2018-02-07 10:40:00,77.68,77.68,77.41,77.48,71411.0,69.9043,69.9043,69.6613,69.7243,71411.0
2018-02-07 10:45:00,77.5,78.0,77.43,77.97,64693.0,69.7423,70.1923,69.6793,70.1653,64693.0
2018-02-07 10:50:00,77.95,78.28,77.81,78.24,74031.0,70.1473,70.4442,70.0213,70.4082,74031.0
2018-02-07 10:55:00,78.28,78.44,78.03,78.35,45594.0,70.4442,70.5882,70.2193,70.5072,45594.0
2018-02-07 11:00:00,78.39,78.55,78.27,78.47,86851.0,70.5432,70.6872,70.4352,70.6152,86851.0
2018-02-07 11:05:00,78.46,78.78,78.35,78.78,39523.0,70.6062,70.8942,70.5072,70.8942,39523.0
2018-02-07 11:10:00,78.76,78.86,78.61,78.76,80876.0,70.8762,70.9662,70.7412,70.8762,80876.0
2018-02-07 11:15:00,78.76,78.81,78.44,78.7,52021.0,70.8762,70.9212,70.5882,70.8222,52021.0
2018-02-07 11:20:00,78.7,78.71,78.37,78.46,64896.0,70.8222,70.8312,70.5252,70.6062,64896.0
2018-02-07 11:25:00,78.46,78.56,78.44,78.51,35219.0,70.6062,70.6962,70.5882,70.6512,35219.0
2018-02-07 11:30:00,78.52,78.68,78.36,78.36,55348.0,70.6602,70.8042,70.5162,70.5162,55348.0
2018-02-07 11:35:00,78.36,78.43,78.21,78.27,78025.0,70.5162,70.5792,70.3813,70.4352,78025.0
2018-02-07 11:40:00,78.27,78.65,78.24,78.64,49164.0,70.4352,70.7772,70.4082,70.7682,49164.0
2018-02-07 11:45:00,78.65,78.88,78.62,78.74,67722.0,70.7772,70.9842,70.7502,70.8582,67722.0
2018-02-07 11:50:00,78.74,79.04,78.67,79.0,103119.0,70.8582,71.1282,70.7952,71.0922,103119.0
2018-02-07 11:55:00,78.97,79.28,78.91,79.26,129453.0,71.0652,71.3441,71.0112,71.3261,129453.0
2018-02-07 12:00:00,79.25,79.26,78.96,78.97,53947.0,71.3171,71.3261,71.0562,71.0652,53947.0
2018-02-07 12:05:00,78.97,79.0,78.8,78.81,31346.0,71.0652,71.0922,70.9122,70.9212,31346.0
2018-02-07 12:10:00,78.81,78.96,78.81,78.92,28774.0,70.9212,71.0562,70.9212,71.0202,28774.0
2018-02-07 12:15:00,78.92,78.98,78.71,78.77,33204.0,71.0202,71.0742,70.8312,70.8852,33204.0
2018-02-07 12:20:00,78.77,78.79,78.64,78.72,26058.0,70.8852,70.9032,70.7682,70.8402,26058.0
2018-02-07 12:25:00,78.77,78.8,78.61,78.71,19613.0,70.8852,70.9122,70.7412,70.8312,19613.0
2018-02-07 12:30:00,78.73,78.73,78.37,78.41,25557.0,70.8492,70.8492,70.5252,70.5612,25557.0
2018-02-07 12:35:00,78.38,78.56,78.31,78.56,66080.0,70.5342,70.6962,70.4712,70.6962,66080.0
2018-02-07 12:40:00,78.56,78.69,78.56,78.59,34901.0,70.6962,70.8132,70.6962,70.7232,34901.0
2018-02-07 12:45:00,78.59,78.76,78.4,78.43,41148.0,70.7232,70.8762,70.5522,70.5792,41148.0
2018-02-07 12:50:00,78.44,78.57,78.37,78.38,33063.0,70.5882,70.7052,70.5252,70.5342,33063.0
2018-02-07 12:55:00,78.43,78.49,78.31,78.36,24509.0,70.5792,70.6332,70.4712,70.5162,24509.0
2018-02-07 13:00:00,78.39,78.48,78.04,78.26,31650.0,70.5432,70.6242,70.2283,70.4262,31650.0
2018-02-07 13:05:00,78.28,78.28,77.9,78.12,28868.0,70.4442,70.4442,70.1023,70.3003,28868.0
2018-02-07 13:10:00,78.14,78.21,77.83,77.95,37565.0,70.3183,70.3813,70.0393,70.1473,37565.0
2018-02-07 13:15:00,77.89,78.05,77.76,78.05,74725.0,70.0933,70.2373,69.9763,70.2373,74725.0
2018-02-07 13:20:00,78.06,78.14,77.83,77.87,21918.0,70.2463,70.3183,70.0393,70.0753,21918.0
2018-02-07 13:25:00,77.88,77.97,77.51,77.77,71410.0,70.0843,70.1653,69.7513,69.9853,71410.0
2018-02-07 13:30:00,77.8,77.86,77.52,77.85,38700.0,70.0123,70.0663,69.7603,70.0573,38700.0
2018-02-07 13:35:00,77.83,78.11,77.83,77.88,26384.0,70.0393,70.2913,70.0393,70.0843,26384.0
2018-02-07 13:40:00,77.87,77.98,77.67,77.69,37065.0,70.0753,70.1743,69.8953,69.9133,37065.0
2018-02-07 13:45:00,77.69,77.69,77.49,77.53,42307.0,69.9133,69.9133,69.7333,69.7693,42307.0
2018-02-07 13:50:00,77.53,77.59,77.38,77.48,16344.0,69.7693,69.8233,69.6343,69.7243,16344.0
2018-02-07 13:55:00,77.5,77.63,77.42,77.57,29151.0,69.7423,69.8593,69.6703,69.8053,29151.0
2018-02-07 14:00:00,77.55,77.57,77.13,77.16,35111.0,69.7873,69.8053,69.4094,69.4364,35111.0
2018-02-07 14:05:00,77.18,77.25,77.08,77.13,30861.0,69.4544,69.5173,69.3644,69.4094,30861.0
2018-02-07 14:10:00,77.13,77.33,77.13,77.29,80942.0,69.4094,69.5893,69.4094,69.5533,80942.0
2018-02-07 14:15:00,77.28,77.32,77.15,77.21,37656.0,69.5443,69.5803,69.4274,69.4813,37656.0
2018-02-07 14:20:00,77.22,77.31,77.22,77.24,39053.0,69.4903,69.5713,69.4903,69.5083,39053.0
2018-02-07 14:25:00,77.24,77.6,77.21,77.6,76364.0,69.5083,69.8323,69.4813,69.8323,76364.0
2018-02-07 14:30:00,77.6,77.61,77.39,77.52,39458.0,69.8323,69.8413,69.6433,69.7603,39458.0
2018-02-07 14:35:00,77.53,77.53,77.2,77.2,47996.0,69.7693,69.7693,69.4724,69.4724,47996.0
2018-02-07 14:40:00,77.2,77.25,76.85,76.94,67864.0,69.4724,69.5173,69.1574,69.2384,67864.0
2018-02-07 14:45:00,76.93,76.94,76.66,76.76,30666.0,69.2294,69.2384,68.9864,69.0764,30666.0
2018-02-07 14:50:00,76.74,76.75,76.5,76.75,47150.0,69.0584,69.0674,68.8424,69.0674,47150.0
2018-02-07 14:55:00,76.72,76.93,76.69,76.92,76530.0,69.0404,69.2294,69.0134,69.2204,76530.0
2018-02-07 15:00:00,76.91,77.14,76.88,77.12,53189.0,69.2114,69.4184,69.1844,69.4004,53189.0
2018-02-07 15:05:00,77.12,77.23,77.1,77.13,76648.0,69.4004,69.4993,69.3824,69.4094,76648.0
2018-02-07 15:10:00,77.11,77.22,77.05,77.22,42006.0,69.3914,69.4903,69.3374,69.4903,42006.0
2018-02-07 15:15:00,77.23,77.33,77.09,77.32,85259.0,69.4993,69.5893,69.3734,69.5803,85259.0
2018-02-07 15:20:00,77.32,77.48,77.31,77.33,65316.0,69.5803,69.7243,69.5713,69.5893,65316.0
2018-02-07 15:25:00,77.32,77.51,77.29,77.4,55322.0,69.5803,69.7513,69.5533,69.6523,55322.0
2018-02-07 15:30:00,77.39,77.39,77.09,77.15,84778.0,69.6433,69.6433,69.3734,69.4274,84778.0
2018-02-07 15:35:00,77.14,77.37,77.14,77.28,57515.0,69.4184,69.6253,69.4184,69.5443,57515.0
2018-02-07 15:40:00,77.29,77.34,77.12,77.12,66335.0,69.5533,69.5983,69.4004,69.4004,66335.0
2018-02-07 15:45:00,77.12,77.12,76.98,77.06,106787.0,69.4004,69.4004,69.2744,69.3464,106787.0
2018-02-07 15:50:00,77.05,77.05,76.85,76.94,242595.0,69.3374,69.3374,69.1574,69.2384,242595.0
2018-02-07 15:55:00,76.94,77.0,76.51,76.53,299438.0,69.2384,69.2924,68.8514,68.8694,299438.0
2018-02-08 09:30:00,76.71,77.45,76.52,77.13,179497.0,69.0314,69.6973,68.8604,69.4094,179497.0
2018-02-08 09:35:00,77.09,77.49,76.87,77.34,66846.0,69.3734,69.7333,69.1754,69.5983,66846.0
2018-02-08 09:40:00,77.35,77.8,77.33,77.33,57953.0,69.6073,70.0123,69.5893,69.5893,57953.0
2018-02-08 09:45:00,77.35,77.36,77.04,77.22,77713.0,69.6073,69.6163,69.3284,69.4903,77713.0
2018-02-08 09:50:00,77.22,77.6,77.11,77.6,72755.0,69.4903,69.8323,69.3914,69.8323,72755.0
2018-02-08 09:55:00,77.61,77.99,77.59,77.62,109771.0,69.8413,70.1833,69.8233,69.8503,109771.0
2018-02-08 10:00:00,77.59,77.63,77.35,77.52,77685.0,69.8233,69.8593,69.6073,69.7603,77685.0
2018-02-08 10:05:00,77.52,78.0,77.52,78.0,84842.0,69.7603,70.1923,69.7603,70.1923,84842.0
2018-02-08 10:10:00,78.01,78.02,77.62,77.74,144354.0,70.2013,70.2103,69.8503,69.9583,144354.0
2018-02-08 10:15:00,77.7,78.08,77.7,77.78,72462.0,69.9223,70.2643,69.9223,69.9943,72462.0
2018-02-08 10:20:00,77.81,77.9,77.63,77.9,44093.0,70.0213,70.1023,69.8593,70.1023,44093.0
2018-02-08 10:25:00,77.9,77.97,77.67,77.75,58278.0,70.1023,70.1653,69.8953,69.9673,58278.0
2018-02-08 10:30:00,77.75,77.9,77.68,77.68,59685.0,69.9673,70.1023,69.9043,69.9043,59685.0
2018-02-08 10:35:00,77.68,77.75,77.47,77.53,71529.0,69.9043,69.9673,69.7153,69.7693,71529.0
2018-02-08 10:40:00,77.55,77.55,77.31,77.39,60789.0,69.7873,69.7873,69.5713,69.6433,60789.0
2018-02-08 10:45:00,77.41,77.49,77.35,77.4,44045.0,69.6613,69.7333,69.6073,69.6523,44045.0
2018-02-08 10:50:00,77.41,77.41,77.15,77.17,95952.0,69.6613,69.6613,69.4274,69.4454,95952.0
2018-02-08 10:55:00,77.14,77.14,76.8,77.05,121697.0,69.4184,69.4184,69.1124,69.3374,121697.0
2018-02-08 11:00:00,77.09,77.26,77.02,77.18,60446.0,69.3734,69.5263,69.3104,69.4544,60446.0
2018-02-08 11:05:00,77.19,77.23,77.05,77.09,54008.0,69.4634,69.4993,69.3374,69.3734,54008.0
2018-02-08 11:10:00,77.06,77.16,76.89,76.9,67171.0,69.3464,69.4364,69.1934,69.2024,67171.0
2018-02-08 11:15:00,76.93,76.98,76.78,76.93,73408.0,69.2294,69.2744,69.0944,69.2294,73408.0
2018-02-08 11:20:00,76.95,76.99,76.8,76.89,65367.0,69.2474,69.2834,69.1124,69.1934,65367.0
2018-02-08 11:25:00,76.89,77.07,76.87,77.0,73101.0,69.1934,69.3554,69.1754,69.2924,73101.0
2018-02-08 11:30:00,77.0,77.13,76.81,77.13,97679.0,69.2924,69.4094,69.1214,69.4094,97679.0
2018-02-08 11:35:00,77.11,77.33,77.03,77.3,85483.0,69.3914,69.5893,69.3194,69.5623,85483.0
2018-02-08 11:40:00,77.29,77.31,77.05,77.11,68814.0,69.5533,69.5713,69.3374,69.3914,68814.0
2018-02-08 11:45:00,77.15,77.3,77.08,77.18,44788.0,69.4274,69.5623,69.3644,69.4544,44788.0
2018-02-08 11:50:00,77.21,77.61,77.2,77.43,71760.0,69.4813,69.8413,69.4724,69.6793,71760.0
2018-02-08 11:55:00,77.44,77.55,77.39,77.48,68121.0,69.6883,69.7873,69.6433,69.7243,68121.0
2018-02-08 12:00:00,77.46,77.61,77.35,77.57,64295.0,69.7063,69.8413,69.6073,69.8053,64295.0
2018-02-08 12:05:00,77.58,77.61,77.29,77.3,61994.0,69.8143,69.8413,69.5533,69.5623,61994.0
2018-02-08 12:10:00,77.29,77.4,77.24,77.32,63174.0,69.5533,69.6523,69.5083,69.5803,63174.0
2018-02-08 12:15:00,77.31,77.33,77.15,77.18,56574.0,69.5713,69.5893,69.4274,69.4544,56574.0
2018-02-08 12:20:00,77.14,77.15,76.73,76.79,69654.0,69.4184,69.4274,69.0494,69.1034,69654.0
2018-02-08 12:25:00,76.81,76.81,76.56,76.66,44534.0,69.1214,69.1214,68.8964,68.9864,44534.0
2018-02-08 12:30:00,76.68,76.81,76.44,76.56,57565.0,69.0044,69.1214,68.7884,68.8964,57565.0
2018-02-08 12:35:00,76.55,76.7,76.51,76.65,35663.0,68.8874,69.0224,68.8514,68.9774,35663.0
2018-02-08 12:40:00,76.64,76.9,76.63,76.82,61597.0,68.9684,69.2024,68.9594,69.1304,61597.0
2018-02-08 12:45:00,76.83,76.83,76.46,76.57,53490.0,69.1394,69.1394,68.8064,68.9054,53490.0
2018-02-08 12:50:00,76.57,76.57,76.3,76.37,42161.0,68.9054,68.9054,68.6624,68.7254,42161.0
2018-02-08 12:55:00,76.35,76.38,76.12,76.34,59777.0,68.7074,68.7344,68.5005,68.6984,59777.0
2018-02-08 13:00:00,76.33,76.51,76.14,76.23,74827.0,68.6894,68.8514,68.5185,68.5994,74827.0
2018-02-08 13:05:00,76.25,76.63,76.14,76.5,57239.0,68.6174,68.9594,68.5185,68.8424,57239.0
2018-02-08 13:10:00,76.52,76.69,76.49,76.6,47228.0,68.8604,69.0134,68.8334,68.9324,47228.0
2018-02-08 13:15:00,76.55,76.82,76.55,76.7,46166.0,68.8874,69.1304,68.8874,69.0224,46166.0
2018-02-08 13:20:00,76.7,76.82,76.52,76.62,37098.0,69.0224,69.1304,68.8604,68.9504,37098.0
2018-02-08 13:25:00,76.62,76.65,76.44,76.44,43359.0,68.9504,68.9774,68.7884,68.7884,43359.0
2018-02-08 13:30:00,76.43,76.55,76.36,76.47,35878.0,68.7794,68.8874,68.7164,68.8154,35878.0
2018-02-08 13:35:00,76.49,76.71,76.49,76.67,28104.0,68.8334,69.0314,68.8334,68.9954,28104.0
2018-02-08 13:40:00,76.69,76.84,76.6,76.82,46837.0,69.0134,69.1484,68.9324,69.1304,46837.0
2018-02-08 13:45:00,76.84,76.97,76.76,76.81,42199.0,69.1484,69.2654,69.0764,69.1214,42199.0
2018-02-08 13:50:00,76.87,77.02,76.81,77.0,21472.0,69.1754,69.3104,69.1214,69.2924,21472.0
2018-02-08 13:55:00,77.03,77.05,76.79,76.92,38075.0,69.3194,69.3374,69.1034,69.2204,38075.0
2018-02-08 14:00:00,76.92,76.92,76.7,76.7,37726.0,69.2204,69.2204,69.0224,69.0224,37726.0
2018-02-08 14:05:00,76.72,76.81,76.59,76.75,34264.0,69.0404,69.1214,68.9234,69.0674,34264.0
2018-02-08 14:10:00,76.75,76.87,76.66,76.79,37312.0,69.0674,69.1754,68.9864,69.1034,37312.0
2018-02-08 14:15:00,76.78,76.96,76.7,76.87,34944.0,69.0944,69.2564,69.0224,69.1754,34944.0
2018-02-08 14:20:00,76.89,76.95,76.65,76.67,35142.0,69.1934,69.2474,68.9774,68.9954,35142.0
2018-02-08 14:25:00,76.67,76.68,76.42,76.5,29300.0,68.9954,69.0044,68.7704,68.8424,29300.0
2018-02-08 14:30:00,76.49,76.51,76.29,76.3,35091.0,68.8334,68.8514,68.6534,68.6624,35091.0
2018-02-08 14:35:00,76.3,76.46,76.19,76.46,47429.0,68.6624,68.8064,68.5635,68.8064,47429.0
2018-02-08 14:40:00,76.42,76.51,76.33,76.44,57790.0,68.7704,68.8514,68.6894,68.7884,57790.0
2018-02-08 14:45:00,76.42,76.62,76.4,76.62,50472.0,68.7704,68.9504,68.7524,68.9504,50472.0
2018-02-08 14:50:00,76.62,76.63,76.29,76.31,48652.0,68.9504,68.9594,68.6534,68.6714,48652.0
2018-02-08 14:55:00,76.3,76.39,76.18,76.37,37089.0,68.6624,68.7434,68.5545,68.7254,37089.0
2018-02-08 15:00:00,76.38,76.67,76.27,76.66,61214.0,68.7344,68.9954,68.6354,68.9864,61214.0
2018-02-08 15:05:00,76.66,76.7,76.36,76.36,51831.0,68.9864,69.0224,68.7164,68.7164,51831.0
2018-02-08 15:10:00,76.34,76.4,76.17,76.27,52431.0,68.6984,68.7524,68.5455,68.6354,52431.0
2018-02-08 15:15:00,76.29,76.35,76.17,76.2,36888.0,68.6534,68.7074,68.5455,68.5724,36888.0
2018-02-08 15:20:00,76.2,76.36,76.12,76.26,42320.0,68.5724,68.7164,68.5005,68.6264,42320.0
2018-02-08 15:25:00,76.27,76.55,76.27,76.34,62718.0,68.6354,68.8874,68.6354,68.6984,62718.0
2018-02-08 15:30:00,76.35,76.39,76.05,76.05,83919.0,68.7074,68.7434,68.4375,68.4375,83919.0
2018-02-08 15:35:00,76.05,76.14,75.83,75.9,92193.0,68.4375,68.5185,68.2395,68.3025,92193.0
2018-02-08 15:40:00,75.9,76.08,75.79,76.05,133553.0,68.3025,68.4645,68.2035,68.4375,133553.0
2018-02-08 15:45:00,76.03,76.04,75.68,75.83,125461.0,68.4195,68.4285,68.1045,68.2395,125461.0
2018-02-08 15:50:00,75.83,75.84,75.55,75.68,189653.0,68.2395,68.2485,67.9875,68.1045,189653.0
2018-02-08 15:55:00,75.68,75.78,75.09,75.13,348356.0,68.1045,68.1945,67.5736,67.6096,348356.0
2018-02-09 09:30:00,75.84,75.95,75.6,75.83,114396.0,68.2485,68.3475,68.0325,68.2395,114396.0
2018-02-09 09:35:00,75.8,75.96,75.5,75.58,54998.0,68.2125,68.3565,67.9425,68.0145,54998.0
2018-02-09 09:40:00,75.61,75.88,75.42,75.79,44962.0,68.0415,68.2845,67.8705,68.2035,44962.0
2018-02-09 09:45:00,75.82,76.06,75.64,75.74,47887.0,68.2305,68.4465,68.0685,68.1585,47887.0
2018-02-09 09:50:00,75.74,76.2,75.58,76.2,53923.0,68.1585,68.5724,68.0145,68.5724,53923.0
2018-02-09 09:55:00,76.19,76.35,75.91,76.01,65930.0,68.5635,68.7074,68.3115,68.4015,65930.0
2018-02-09 10:00:00,76.04,76.21,75.92,75.95,81702.0,68.4285,68.5814,68.3205,68.3475,81702.0
2018-02-09 10:05:00,75.89,76.07,75.84,76.01,68044.0,68.2935,68.4555,68.2485,68.4015,68044.0
2018-02-09 10:10:00,76.0,76.2,75.95,76.04,62664.0,68.3925,68.5724,68.3475,68.4285,62664.0
2018-02-09 10:15:00,76.05,76.17,75.81,76.02,61014.0,68.4375,68.5455,68.2215,68.4105,61014.0
2018-02-09 10:20:00,76.03,76.24,76.0,76.21,35199.0,68.4195,68.6084,68.3925,68.5814,35199.0
2018-02-09 10:25:00,76.22,76.36,76.14,76.16,49455.0,68.5904,68.7164,68.5185,68.5365,49455.0
2018-02-09 10:30:00,76.15,76.28,75.99,76.22,83392.0,68.5275,68.6444,68.3835,68.5904,83392.0
2018-02-09 10:35:00,76.22,76.36,76.1,76.11,52705.0,68.5904,68.7164,68.4825,68.4915,52705.0
2018-02-09 10:40:00,76.1,76.23,75.98,76.11,79910.0,68.4825,68.5994,68.3745,68.4915,79910.0
2018-02-09 10:45:00,76.11,76.15,75.68,75.83,103530.0,68.4915,68.5275,68.1045,68.2395,103530.0
2018-02-09 10:50:00,75.83,76.19,75.78,76.14,95690.0,68.2395,68.5635,68.1945,68.5185,95690.0
2018-02-09 10:55:00,76.12,76.28,76.01,76.09,73422.0,68.5005,68.6444,68.4015,68.4735,73422.0
2018-02-09 11:00:00,76.09,76.59,76.03,76.48,52833.0,68.4735,68.9234,68.4195,68.8244,52833.0
2018-02-09 11:05:00,76.46,76.58,76.32,76.38,36364.0,68.8064,68.9144,68.6804,68.7344,36364.0
2018-02-09 11:10:00,76.35,76.51,76.29,76.36,29685.0,68.7074,68.8514,68.6534,68.7164,29685.0
2018-02-09 11:15:00,76.36,76.38,75.96,76.07,61041.0,68.7164,68.7344,68.3565,68.4555,61041.0
2018-02-09 11:20:00,76.07,76.16,75.82,75.82,29400.0,68.4555,68.5365,68.2305,68.2305,29400.0
2018-02-09 11:25:00,75.81,75.95,75.71,75.9,50741.0,68.2215,68.3475,68.1315,68.3025,50741.0
2018-02-09 11:30:00,75.89,76.07,75.85,76.01,46423.0,68.2935,68.4555,68.2575,68.4015,46423.0
2018-02-09 11:35:00,76.02,76.2,75.97,76.11,34530.0,68.4105,68.5724,68.3655,68.4915,34530.0
2018-02-09 11:40:00,76.12,76.14,75.94,75.99,27787.0,68.5005,68.5185,68.3385,68.3835,27787.0
2018-02-09 11:45:00,75.99,76.02,75.85,75.86,40527.0,68.3835,68.4105,68.2575,68.2665,40527.0
2018-02-09 11:50:00,75.84,75.9,75.64,75.71,41772.0,68.2485,68.3025,68.0685,68.1315,41772.0
2018-02-09 11:55:00,75.71,75.76,75.49,75.5,76727.0,68.1315,68.1765,67.9335,67.9425,76727.0
2018-02-09 12:00:00,75.48,75.55,75.33,75.33,111227.0,67.9245,67.9875,67.7895,67.7895,111227.0
2018-02-09 12:05:00,75.33,75.41,75.06,75.08,66887.0,67.7895,67.8615,67.5466,67.5646,66887.0
2018-02-09 12:10:00,75.08,75.43,75.05,75.21,71345.0,67.5646,67.8795,67.5376,67.6815,71345.0
2018-02-09 12:15:00,75.21,75.28,75.08,75.09,67318.0,67.6815,67.7445,67.5646,67.5736,67318.0
2018-02-09 12:20:00,75.11,75.45,75.07,75.27,37441.0,67.5916,67.8975,67.5556,67.7355,37441.0
2018-02-09 12:25:00,75.25,75.28,74.88,74.89,46139.0,67.7175,67.7445,67.3846,67.3936,46139.0
2018-02-09 12:30:00,74.88,75.06,74.82,74.85,42039.0,67.3846,67.5466,67.3306,67.3576,42039.0
2018-02-09 12:35:00,74.88,74.91,74.63,74.69,45142.0,67.3846,67.4116,67.1596,67.2136,45142.0
2018-02-09 12:40:00,74.67,74.68,74.44,74.51,32228.0,67.1956,67.2046,66.9886,67.0516,32228.0
2018-02-09 12:45:00,74.51,74.64,74.44,74.5,44163.0,67.0516,67.1686,66.9886,67.0426,44163.0
2018-02-09 12:50:00,74.5,74.65,74.43,74.64,106803.0,67.0426,67.1776,66.9796,67.1686,106803.0
2018-02-09 12:55:00,74.66,75.08,74.66,75.06,83061.0,67.1866,67.5646,67.1866,67.5466,83061.0
2018-02-09 13:00:00,75.08,75.15,74.73,74.85,57026.0,67.5646,67.6276,67.2496,67.3576,57026.0
2018-02-09 13:05:00,74.86,74.97,74.63,74.63,37597.0,67.3666,67.4656,67.1596,67.1596,37597.0
2018-02-09 13:10:00,74.63,74.72,74.38,74.5,42635.0,67.1596,67.2406,66.9346,67.0426,42635.0
2018-02-09 13:15:00,74.56,74.86,74.52,74.86,38115.0,67.0966,67.3666,67.0606,67.3666,38115.0
2018-02-09 13:20:00,74.84,74.91,74.44,74.52,39586.0,67.3486,67.4116,66.9886,67.0606,39586.0
2018-02-09 13:25:00,74.52,74.67,74.37,74.49,29175.0,67.0606,67.1956,66.9256,67.0336,29175.0
2018-02-09 13:30:00,74.49,74.55,74.34,74.35,27693.0,67.0336,67.0876,66.8986,66.9076,27693.0
2018-02-09 13:35:00,74.3,74.35,74.06,74.13,67165.0,66.8626,66.9076,66.6467,66.7097,67165.0
2018-02-09 13:40:00,74.1,74.33,74.1,74.17,38231.0,66.6827,66.8896,66.6827,66.7457,38231.0
2018-02-09 13:45:00,74.21,74.71,74.19,74.65,68016.0,66.7816,67.2316,66.7636,67.1776,68016.0
2018-02-09 13:50:00,74.69,74.91,74.64,74.86,79380.0,67.2136,67.4116,67.1686,67.3666,79380.0
2018-02-09 13:55:00,74.9,75.23,74.88,74.89,37154.0,67.4026,67.6995,67.3846,67.3936,37154.0
2018-02-09 14:00:00,74.92,75.62,74.87,75.55,71026.0,67.4206,68.0505,67.3756,67.9875,71026.0
2018-02-09 14:05:00,75.53,75.55,75.29,75.44,41841.0,67.9695,67.9875,67.7535,67.8885,41841.0
2018-02-09 14:10:00,75.47,75.81,75.37,75.58,40055.0,67.9155,68.2215,67.8255,68.0145,40055.0
2018-02-09 14:15:00,75.6,75.97,75.48,75.83,85053.0,68.0325,68.3655,67.9245,68.2395,85053.0
2018-02-09 14:20:00,75.86,76.14,75.79,76.13,50347.0,68.2665,68.5185,68.2035,68.5095,50347.0
2018-02-09 14:25:00,76.14,76.27,75.67,75.68,66261.0,68.5185,68.6354,68.0955,68.1045,66261.0
2018-02-09 14:30:00,75.7,75.74,75.52,75.53,50356.0,68.1225,68.1585,67.9605,67.9695,50356.0
2018-02-09 14:35:00,75.54,75.57,75.36,75.53,56528.0,67.9785,68.0055,67.8165,67.9695,56528.0
2018-02-09 14:40:00,75.54,75.68,75.44,75.57,38795.0,67.9785,68.1045,67.8885,68.0055,38795.0
2018-02-09 14:45:00,75.55,75.71,75.48,75.62,95596.0,67.9875,68.1315,67.9245,68.0505,95596.0
2018-02-09 14:50:00,75.6,75.81,75.56,75.67,54860.0,68.0325,68.2215,67.9965,68.0955,54860.0
2018-02-09 14:55:00,75.66,75.66,75.26,75.27,148563.0,68.0865,68.0865,67.7265,67.7355,148563.0
2018-02-09 15:00:00,75.26,75.29,75.03,75.15,53409.0,67.7265,67.7535,67.5196,67.6276,53409.0
2018-02-09 15:05:00,75.14,75.2,74.88,74.97,87132.0,67.6186,67.6725,67.3846,67.4656,87132.0
2018-02-09 15:10:00,74.98,75.16,74.92,75.16,74345.0,67.4746,67.6366,67.4206,67.6366,74345.0
2018-02-09 15:15:00,75.16,75.36,75.15,75.33,68583.0,67.6366,67.8165,67.6276,67.7895,68583.0
2018-02-09 15:20:00,75.34,75.52,75.24,75.25,58226.0,67.7985,67.9605,67.7085,67.7175,58226.0
2018-02-09 15:25:00,75.27,75.62,75.2,75.52,45542.0,67.7355,68.0505,67.6725,67.9605,45542.0
2018-02-09 15:30:00,75.55,75.84,75.5,75.75,60195.0,67.9875,68.2485,67.9425,68.1675,60195.0
2018-02-09 15:35:00,75.77,75.89,75.62,75.79,69029.0,68.1855,68.2935,68.0505,68.2035,69029.0
2018-02-09 15:40:00,75.79,76.11,75.78,76.1,62252.0,68.2035,68.4915,68.1945,68.4825,62252.0
2018-02-09 15:45:00,76.1,76.61,76.09,76.39,116614.0,68.4825,68.9414,68.4735,68.7434,116614.0
2018-02-09 15:50:00,76.39,76.81,76.39,76.55,216375.0,68.7434,69.1214,68.7434,68.8874,216375.0
2018-02-09 15:55:00,76.54,76.56,76.1,76.22,277902.0,68.8784,68.8964,68.4825,68.5904,277902.0
2018-02-12 09:30:00,76.51,77.19,76.42,77.16,229260.0,68.8514,69.4634,68.7704,69.4364,229260.0
2018-02-12 09:35:00,77.15,77.64,77.15,77.64,95627.0,69.4274,69.8683,69.4274,69.8683,95627.0
2018-02-12 09:40:00,77.63,77.9,77.62,77.85,114064.0,69.8593,70.1023,69.8503,70.0573,114064.0
2018-02-12 09:45:00,77.83,77.85,77.45,77.58,95994.0,70.0393,70.0573,69.6973,69.8143,95994.0
2018-02-12 09:50:00,77.57,77.58,77.14,77.17,74826.0,69.8053,69.8143,69.4184,69.4454,74826.0
2018-02-12 09:55:00,77.15,77.41,77.12,77.19,63781.0,69.4274,69.6613,69.4004,69.4634,63781.0
2018-02-12 10:00:00,77.21,77.61,77.17,77.54,65140.0,69.4813,69.8413,69.4454,69.7783,65140.0
2018-02-12 10:05:00,77.51,77.6,77.25,77.3,58094.0,69.7513,69.8323,69.5173,69.5623,58094.0
2018-02-12 10:10:00,77.29,77.36,77.02,77.12,59941.0,69.5533,69.6163,69.3104,69.4004,59941.0
2018-02-12 10:15:00,77.11,77.15,76.8,76.83,62120.0,69.3914,69.4274,69.1124,69.1394,62120.0
2018-02-12 10:20:00,76.84,76.94,76.64,76.69,51602.0,69.1484,69.2384,68.9684,69.0134,51602.0
2018-02-12 10:25:00,76.67,76.9,76.58,76.86,60673.0,68.9954,69.2024,68.9144,69.1664,60673.0
2018-02-12 10:30:00,76.88,77.02,76.69,76.99,72137.0,69.1844,69.3104,69.0134,69.2834,72137.0
2018-02-12 10:35:00,76.96,77.24,76.95,77.08,56840.0,69.2564,69.5083,69.2474,69.3644,56840.0
2018-02-12 10:40:00,77.08,77.09,76.85,76.89,57188.0,69.3644,69.3734,69.1574,69.1934,57188.0
2018-02-12 10:45:00,76.88,77.11,76.86,77.08,39988.0,69.1844,69.3914,69.1664,69.3644,39988.0
2018-02-12 10:50:00,77.1,77.11,76.83,76.92,50130.0,69.3824,69.3914,69.1394,69.2204,50130.0
2018-02-12 10:55:00,76.91,77.1,76.91,77.09,38430.0,69.2114,69.3824,69.2114,69.3734,38430.0
2018-02-12 11:00:00,77.08,77.15,76.89,77.1,42735.0,69.3644,69.4274,69.1934,69.3824,42735.0
2018-02-12 11:05:00,77.07,77.24,77.06,77.19,37994.0,69.3554,69.5083,69.3464,69.4634,37994.0
2018-02-12 11:10:00,77.22,77.34,77.06,77.34,49661.0,69.4903,69.5983,69.3464,69.5983,49661.0
2018-02-12 11:15:00,77.33,77.37,77.16,77.31,45033.0,69.5893,69.6253,69.4364,69.5713,45033.0
2018-02-12 11:20:00,77.33,77.43,77.27,77.43,53613.0,69.5893,69.6793,69.5353,69.6793,53613.0
2018-02-12 11:25:00,77.42,77.43,77.26,77.35,42660.0,69.6703,69.6793,69.5263,69.6073,42660.0
2018-02-12 11:30:00,77.35,77.41,77.25,77.4,49443.0,69.6073,69.6613,69.5173,69.6523,49443.0
2018-02-12 11:35:00,77.4,77.53,77.37,77.51,38337.0,69.6523,69.7693,69.6253,69.7513,38337.0
2018-02-12 11:40:00,77.51,77.62,77.49,77.59,57937.0,69.7513,69.8503,69.7333,69.8233,57937.0
2018-02-12 11:45:00,77.59,77.63,77.5,77.52,33352.0,69.8233,69.8593,69.7423,69.7603,33352.0
2018-02-12 11:50:00,77.53,77.67,77.39,77.59,34771.0,69.7693,69.8953,69.6433,69.8233,34771.0
2018-02-12 11:55:00,77.61,77.74,77.59,77.71,38004.0,69.8413,69.9583,69.8233,69.9313,38004.0
2018-02-12 12:00:00,77.73,77.75,77.62,77.63,63721.0,69.9493,69.9673,69.8503,69.8593,63721.0
2018-02-12 12:05:00,77.65,77.71,77.56,77.7,19719.0,69.8773,69.9313,69.7963,69.9223,19719.0
2018-02-12 12:10:00,77.7,77.71,77.57,77.71,22795.0,69.9223,69.9313,69.8053,69.9313,22795.0
2018-02-12 12:15:00,77.7,77.86,77.61,77.81,34224.0,69.9223,70.0663,69.8413,70.0213,34224.0
2018-02-12 12:20:00,77.84,77.84,77.71,77.8,21161.0,70.0483,70.0483,69.9313,70.0123,21161.0
2018-02-12 12:25:00,77.8,77.8,77.63,77.66,20714.0,70.0123,70.0123,69.8593,69.8863,20714.0
2018-02-12 12:30:00,77.65,77.65,77.54,77.63,22490.0,69.8773,69.8773,69.7783,69.8593,22490.0
2018-02-12 12:35:00,77.63,77.64,77.49,77.52,22048.0,69.8593,69.8683,69.7333,69.7603,22048.0
2018-02-12 12:40:00,77.52,77.52,77.34,77.37,20379.0,69.7603,69.7603,69.5983,69.6253,20379.0
2018-02-12 12:45:00,77.37,77.41,77.29,77.3,21588.0,69.6253,69.6613,69.5533,69.5623,21588.0
2018-02-12 12:50:00,77.31,77.43,77.24,77.4,26165.0,69.5713,69.6793,69.5083,69.6523,26165.0
2018-02-12 12:55:00,77.38,77.38,77.25,77.36,17636.0,69.6343,69.6343,69.5173,69.6163,17636.0
2018-02-12 13:00:00,77.38,77.43,77.26,77.31,33999.0,69.6343,69.6793,69.5263,69.5713,33999.0
2018-02-12 13:05:00,77.31,77.31,77.13,77.15,23036.0,69.5713,69.5713,69.4094,69.4274,23036.0
2018-02-12 13:10:00,77.15,77.22,77.08,77.17,24002.0,69.4274,69.4903,69.3644,69.4454,24002.0
2018-02-12 13:15:00,77.19,77.2,77.11,77.13,17866.0,69.4634,69.4724,69.3914,69.4094,17866.0
2018-02-12 13:20:00,77.13,77.28,77.03,77.25,27630.0,69.4094,69.5443,69.3194,69.5173,27630.0
2018-02-12 13:25:00,77.25,77.27,77.18,77.25,22092.0,69.5173,69.5353,69.4544,69.5173,22092.0
2018-02-12 13:30:00,77.26,77.28,77.14,77.21,20384.0,69.5263,69.5443,69.4184,69.4813,20384.0
2018-02-12 13:35:00,77.22,77.25,77.04,77.1,21632.0,69.4903,69.5173,69.3284,69.3824,21632.0
2018-02-12 13:40:00,77.1,77.16,77.07,77.15,17842.0,69.3824,69.4364,69.3554,69.4274,17842.0
2018-02-12 13:45:00,77.15,77.2,77.09,77.16,21027.0,69.4274,69.4724,69.3734,69.4364,21027.0
2018-02-12 13:50:00,77.16,77.44,77.14,77.44,22456.0,69.4364,69.6883,69.4184,69.6883,22456.0
2018-02-12 13:55:00,77.44,77.57,77.41,77.52,33819.0,69.6883,69.8053,69.6613,69.7603,33819.0
2018-02-12 14:00:00,77.54,77.54,77.36,77.37,24601.0,69.7783,69.7783,69.6163,69.6253,24601.0
2018-02-12 14:05:00,77.37,77.39,77.26,77.35,22555.0,69.6253,69.6433,69.5263,69.6073,22555.0
2018-02-12 14:10:00,77.35,77.36,77.27,77.31,22540.0,69.6073,69.6163,69.5353,69.5713,22540.0
2018-02-12 14:15:00,77.33,77.37,77.28,77.33,22008.0,69.5893,69.6253,69.5443,69.5893,22008.0
2018-02-12 14:20:00,77.33,77.46,77.33,77.39,24477.0,69.5893,69.7063,69.5893,69.6433,24477.0
2018-02-12 14:25:00,77.39,77.57,77.36,77.52,32199.0,69.6433,69.8053,69.6163,69.7603,32199.0
2018-02-12 14:30:00,77.53,77.61,77.51,77.53,24028.0,69.7693,69.8413,69.7513,69.7693,24028.0
2018-02-12 14:35:00,77.54,77.65,77.51,77.6,25312.0,69.7783,69.8773,69.7513,69.8323,25312.0
2018-02-12 14:40:00,77.61,77.69,77.53,77.53,22804.0,69.8413,69.9133,69.7693,69.7693,22804.0
2018-02-12 14:45:00,77.51,77.54,77.44,77.46,28027.0,69.7513,69.7783,69.6883,69.7063,28027.0
2018-02-12 14:50:00,77.46,77.49,77.37,77.49,25368.0,69.7063,69.7333,69.6253,69.7333,25368.0
2018-02-12 14:55:00,77.49,77.59,77.48,77.55,23920.0,69.7333,69.8233,69.7243,69.7873,23920.0
2018-02-12 15:00:00,77.57,77.61,77.54,77.56,26974.0,69.8053,69.8413,69.7783,69.7963,26974.0
2018-02-12 15:05:00,77.59,77.69,77.59,77.64,27616.0,69.8233,69.9133,69.8233,69.8683,27616.0
2018-02-12 15:10:00,77.63,77.78,77.6,77.76,33387.0,69.8593,69.9943,69.8323,69.9763,33387.0
2018-02-12 15:15:00,77.75,77.77,77.71,77.74,29427.0,69.9673,69.9853,69.9313,69.9583,29427.0
2018-02-12 15:20:00,77.75,77.85,77.75,77.78,33575.0,69.9673,70.0573,69.9673,69.9943,33575.0
2018-02-12 15:25:00,77.78,77.81,77.69,77.69,42639.0,69.9943,70.0213,69.9133,69.9133,42639.0
2018-02-12 15:30:00,77.69,77.79,77.53,77.61,41985.0,69.9133,70.0033,69.7693,69.8413,41985.0
2018-02-12 15:35:00,77.63,77.67,77.48,77.57,47527.0,69.8593,69.8953,69.7243,69.8053,47527.0
2018-02-12 15:40:00,77.57,77.76,77.57,77.75,52810.0,69.8053,69.9763,69.8053,69.9673,52810.0
2018-02-12 15:45:00,77.74,77.74,77.22,77.39,80680.0,69.9583,69.9583,69.4903,69.6433,80680.0
2018-02-12 15:50:00,77.38,77.67,77.38,77.59,85107.0,69.6343,69.8953,69.6343,69.8233,85107.0
2018-02-12 15:55:00,77.58,77.59,77.18,77.43,272431.0,69.8143,69.8233,69.4544,69.6793,272431.0
2018-02-13 09:30:00,76.9,77.19,76.79,76.82,101977.0,69.2024,69.4634,69.1034,69.1304,101977.0
2018-02-13 09:35:00,76.8,76.97,76.66,76.92,52004.0,69.1124,69.2654,68.9864,69.2204,52004.0
2018-02-13 09:40:00,76.9,77.06,76.7,76.71,48930.0,69.2024,69.3464,69.0224,69.0314,48930.0
2018-02-13 09:45:00,76.71,76.96,76.7,76.78,66642.0,69.0314,69.2564,69.0224,69.0944,66642.0
2018-02-13 09:50:00,76.79,77.05,76.79,77.02,42833.0,69.1034,69.3374,69.1034,69.3104,42833.0
2018-02-13 09:55:00,77.08,77.1,76.85,77.0,41503.0,69.3644,69.3824,69.1574,69.2924,41503.0
2018-02-13 10:00:00,76.99,77.22,76.99,77.11,177212.0,69.2834,69.4903,69.2834,69.3914,177212.0
2018-02-13 10:05:00,77.11,77.14,76.89,76.91,31699.0,69.3914,69.4184,69.1934,69.2114,31699.0
2018-02-13 10:10:00,76.9,76.99,76.79,76.81,35865.0,69.2024,69.2834,69.1034,69.1214,35865.0
2018-02-13 10:15:00,76.81,77.04,76.79,76.98,37844.0,69.1214,69.3284,69.1034,69.2744,37844.0
2018-02-13 10:20:00,76.99,77.18,76.99,77.16,26377.0,69.2834,69.4544,69.2834,69.4364,26377.0
2018-02-13 10:25:00,77.16,77.24,77.11,77.14,40865.0,69.4364,69.5083,69.3914,69.4184,40865.0
2018-02-13 10:30:00,77.13,77.21,77.12,77.19,28493.0,69.4094,69.4813,69.4004,69.4634,28493.0
2018-02-13 10:35:00,77.17,77.54,77.17,77.54,55089.0,69.4454,69.7783,69.4454,69.7783,55089.0
2018-02-13 10:40:00,77.54,77.6,77.51,77.52,38396.0,69.7783,69.8323,69.7513,69.7603,38396.0
2018-02-13 10:45:00,77.5,77.7,77.49,77.7,46233.0,69.7423,69.9223,69.7333,69.9223,46233.0
2018-02-13 10:50:00,77.71,77.74,77.5,77.54,40768.0,69.9313,69.9583,69.7423,69.7783,40768.0
2018-02-13 10:55:00,77.54,77.61,77.47,77.52,34814.0,69.7783,69.8413,69.7153,69.7603,34814.0
2018-02-13 11:00:00,77.52,77.63,77.34,77.36,29054.0,69.7603,69.8593,69.5983,69.6163,29054.0
2018-02-13 11:05:00,77.35,77.39,77.25,77.32,20768.0,69.6073,69.6433,69.5173,69.5803,20768.0
2018-02-13 11:10:00,77.32,77.39,77.29,77.36,31010.0,69.5803,69.6433,69.5533,69.6163,31010.0
2018-02-13 11:15:00,77.38,77.68,77.37,77.66,62034.0,69.6343,69.9043,69.6253,69.8863,62034.0
2018-02-13 11:20:00,77.67,77.78,77.62,77.77,49988.0,69.8953,69.9943,69.8503,69.9853,49988.0
2018-02-13 11:25:00,77.76,77.76,77.6,77.69,41410.0,69.9763,69.9763,69.8323,69.9133,41410.0
2018-02-13 11:30:00,77.69,77.75,77.52,77.54,47676.0,69.9133,69.9673,69.7603,69.7783,47676.0
2018-02-13 11:35:00,77.55,77.67,77.55,77.67,56056.0,69.7873,69.8953,69.7873,69.8953,56056.0
2018-02-13 11:40:00,77.66,77.68,77.57,77.58,29379.0,69.8863,69.9043,69.8053,69.8143,29379.0
2018-02-13 11:45:00,77.59,77.62,77.47,77.59,31586.0,69.8233,69.8503,69.7153,69.8233,31586.0
2018-02-13 11:50:00,77.59,77.62,77.57,77.58,32493.0,69.8233,69.8503,69.8053,69.8143,32493.0
2018-02-13 11:55:00,77.58,77.65,77.58,77.6,19916.0,69.8143,69.8773,69.8143,69.8323,19916.0
2018-02-13 12:00:00,77.6,77.64,77.57,77.61,30951.0,69.8323,69.8683,69.8053,69.8413,30951.0
2018-02-13 12:05:00,77.61,77.63,77.53,77.55,28358.0,69.8413,69.8593,69.7693,69.7873,28358.0
2018-02-13 12:10:00,77.56,77.6,77.52,77.6,19949.0,69.7963,69.8323,69.7603,69.8323,19949.0
2018-02-13 12:15:00,77.61,77.64,77.59,77.59,18088.0,69.8413,69.8683,69.8233,69.8233,18088.0
2018-02-13 12:20:00,77.6,77.63,77.57,77.57,20462.0,69.8323,69.8593,69.8053,69.8053,20462.0
2018-02-13 12:25:00,77.59,77.6,77.55,77.57,18450.0,69.8233,69.8323,69.7873,69.8053,18450.0
2018-02-13 12:30:00,77.57,77.6,77.48,77.48,24192.0,69.8053,69.8323,69.7243,69.7243,24192.0
2018-02-13 12:35:00,77.49,77.52,77.37,77.49,26184.0,69.7333,69.7603,69.6253,69.7333,26184.0
2018-02-13 12:40:00,77.49,77.56,77.47,77.52,32571.0,69.7333,69.7963,69.7153,69.7603,32571.0
2018-02-13 12:45:00,77.53,77.54,77.47,77.5,25475.0,69.7693,69.7783,69.7153,69.7423,25475.0
2018-02-13 12:50:00,77.49,77.49,77.4,77.41,36710.0,69.7333,69.7333,69.6523,69.6613,36710.0
2018-02-13 12:55:00,77.4,77.44,77.37,77.37,15770.0,69.6523,69.6883,69.6253,69.6253,15770.0
2018-02-13 13:00:00,77.38,77.41,77.35,77.39,20640.0,69.6343,69.6613,69.6073,69.6433,20640.0
2018-02-13 13:05:00,77.38,77.49,77.37,77.48,18411.0,69.6343,69.7333,69.6253,69.7243,18411.0
2018-02-13 13:10:00,77.48,77.61,77.46,77.61,16281.0,69.7243,69.8413,69.7063,69.8413,16281.0
2018-02-13 13:15:00,77.62,77.71,77.57,77.69,18250.0,69.8503,69.9313,69.8053,69.9133,18250.0
2018-02-13 13:20:00,77.7,77.85,77.68,77.85,26054.0,69.9223,70.0573,69.9043,70.0573,26054.0
2018-02-13 13:25:00,77.84,77.88,77.8,77.81,16523.0,70.0483,70.0843,70.0123,70.0213,16523.0
2018-02-13 13:30:00,77.81,77.96,77.8,77.96,38640.0,70.0213,70.1563,70.0123,70.1563,38640.0
2018-02-13 13:35:00,77.96,78.0,77.86,77.98,35793.0,70.1563,70.1923,70.0663,70.1743,35793.0
2018-02-13 13:40:00,77.98,77.98,77.88,77.9,24875.0,70.1743,70.1743,70.0843,70.1023,24875.0
2018-02-13 13:45:00,77.91,77.95,77.89,77.93,26570.0,70.1113,70.1473,70.0933,70.1293,26570.0
2018-02-13 13:50:00,77.92,78.0,77.92,77.94,26043.0,70.1203,70.1923,70.1203,70.1383,26043.0
2018-02-13 13:55:00,77.93,77.93,77.89,77.92,18880.0,70.1293,70.1293,70.0933,70.1203,18880.0
2018-02-13 14:00:00,77.93,77.94,77.84,77.88,20774.0,70.1293,70.1383,70.0483,70.0843,20774.0
2018-02-13 14:05:00,77.89,77.97,77.84,77.97,20690.0,70.0933,70.1653,70.0483,70.1653,20690.0
2018-02-13 14:10:00,77.96,78.12,77.95,78.07,35473.0,70.1563,70.3003,70.1473,70.2553,35473.0
2018-02-13 14:15:00,78.06,78.13,78.0,78.04,22020.0,70.2463,70.3093,70.1923,70.2283,22020.0
2018-02-13 14:20:00,78.04,78.09,77.99,78.0,25157.0,70.2283,70.2733,70.1833,70.1923,25157.0
2018-02-13 14:25:00,78.0,78.07,77.98,78.03,22623.0,70.1923,70.2553,70.1743,70.2193,22623.0
2018-02-13 14:30:00,78.03,78.05,77.88,77.93,20545.0,70.2193,70.2373,70.0843,70.1293,20545.0
2018-02-13 14:35:00,77.93,77.93,77.82,77.87,23231.0,70.1293,70.1293,70.0303,70.0753,23231.0
2018-02-13 14:40:00,77.86,77.87,77.81,77.87,18009.0,70.0663,70.0753,70.0213,70.0753,18009.0
2018-02-13 14:45:00,77.87,77.9,77.81,77.88,14975.0,70.0753,70.1023,70.0213,70.0843,14975.0
2018-02-13 14:50:00,77.88,77.97,77.87,77.94,29457.0,70.0843,70.1653,70.0753,70.1383,29457.0
2018-02-13 14:55:00,77.97,78.04,77.91,78.02,25457.0,70.1653,70.2283,70.1113,70.2103,25457.0
2018-02-13 15:00:00,78.03,78.06,77.88,77.88,29805.0,70.2193,70.2463,70.0843,70.0843,29805.0
2018-02-13 15:05:00,77.87,77.91,77.86,77.89,22686.0,70.0753,70.1113,70.0663,70.0933,22686.0
2018-02-13 15:10:00,77.88,78.06,77.83,78.05,33769.0,70.0843,70.2463,70.0393,70.2373,33769.0
2018-02-13 15:15:00,78.06,78.07,78.02,78.04,30208.0,70.2463,70.2553,70.2103,70.2283,30208.0
2018-02-13 15:20:00,78.04,78.08,77.97,78.08,35269.0,70.2283,70.2643,70.1653,70.2643,35269.0
2018-02-13 15:25:00,78.07,78.12,78.05,78.07,33189.0,70.2553,70.3003,70.2373,70.2553,33189.0
2018-02-13 15:30:00,78.08,78.1,77.99,78.09,43147.0,70.2643,70.2823,70.1833,70.2733,43147.0
2018-02-13 15:35:00,78.09,78.14,78.07,78.14,50937.0,70.2733,70.3183,70.2553,70.3183,50937.0
2018-02-13 15:40:00,78.15,78.23,77.99,78.01,139228.0,70.3273,70.3992,70.1833,70.2013,139228.0
2018-02-13 15:45:00,78.01,78.11,78.0,78.02,94599.0,70.2013,70.2913,70.1923,70.2103,94599.0
2018-02-13 15:50:00,78.02,78.3,78.02,78.17,154933.0,70.2103,70.4622,70.2103,70.3453,154933.0
2018-02-13 15:55:00,78.17,78.18,78.05,78.11,142877.0,70.3453,70.3543,70.2373,70.2913,142877.0
2018-02-14 09:30:00,77.43,77.9,77.38,77.78,73683.0,69.6793,70.1023,69.6343,69.9943,73683.0
2018-02-14 09:35:00,77.7,77.89,77.6,77.62,46689.0,69.9223,70.0933,69.8323,69.8503,46689.0
2018-02-14 09:40:00,77.62,78.06,77.59,77.79,54987.0,69.8503,70.2463,69.8233,70.0033,54987.0
2018-02-14 09:45:00,77.82,77.95,77.76,77.8,35344.0,70.0303,70.1473,69.9763,70.0123,35344.0
2018-02-14 09:50:00,77.81,78.16,77.8,78.01,71867.0,70.0213,70.3363,70.0123,70.2013,71867.0
2018-02-14 09:55:00,78.01,78.09,77.69,77.75,22620.0,70.2013,70.2733,69.9133,69.9673,22620.0
2018-02-14 10:00:00,77.78,77.97,77.73,77.81,28628.0,69.9943,70.1653,69.9493,70.0213,28628.0
2018-02-14 10:05:00,77.84,78.31,77.84,78.23,32911.0,70.0483,70.4712,70.0483,70.3992,32911.0
2018-02-14 10:10:00,78.22,78.41,78.11,78.16,19090.0,70.3902,70.5612,70.2913,70.3363,19090.0
2018-02-14 10:15:00,78.17,78.38,78.12,78.35,26356.0,70.3453,70.5342,70.3003,70.5072,26356.0
2018-02-14 10:20:00,78.33,78.57,78.3,78.44,37894.0,70.4892,70.7052,70.4622,70.5882,37894.0
2018-02-14 10:25:00,78.43,78.48,78.38,78.47,18476.0,70.5792,70.6242,70.5342,70.6152,18476.0
2018-02-14 10:30:00,78.49,78.56,78.24,78.28,35062.0,70.6332,70.6962,70.4082,70.4442,35062.0
2018-02-14 10:35:00,78.27,78.6,78.27,78.59,34470.0,70.4352,70.7322,70.4352,70.7232,34470.0
2018-02-14 10:40:00,78.59,78.59,78.23,78.23,27271.0,70.7232,70.7232,70.3992,70.3992,27271.0
2018-02-14 10:45:00,78.25,78.36,78.13,78.2,20820.0,70.4172,70.5162,70.3093,70.3723,20820.0
2018-02-14 10:50:00,78.17,78.25,78.12,78.16,24474.0,70.3453,70.4172,70.3003,70.3363,24474.0
2018-02-14 10:55:00,78.17,78.38,78.16,78.32,22281.0,70.3453,70.5342,70.3363,70.4802,22281.0
2018-02-14 11:00:00,78.34,78.42,78.27,78.28,15624.0,70.4982,70.5702,70.4352,70.4442,15624.0
2018-02-14 11:05:00,78.29,78.46,78.23,78.41,17951.0,70.4532,70.6062,70.3992,70.5612,17951.0
2018-02-14 11:10:00,78.41,78.55,78.38,78.54,21676.0,70.5612,70.6872,70.5342,70.6782,21676.0
2018-02-14 11:15:00,78.54,78.57,78.42,78.55,33913.0,70.6782,70.7052,70.5702,70.6872,33913.0
2018-02-14 11:20:00,78.55,78.55,78.36,78.53,26408.0,70.6872,70.6872,70.5162,70.6692,26408.0
2018-02-14 11:25:00,78.51,78.71,78.51,78.65,106339.0,70.6512,70.8312,70.6512,70.7772,106339.0
2018-02-14 11:30:00,78.66,78.73,78.63,78.7,129715.0,70.7862,70.8492,70.7592,70.8222,129715.0
2018-02-14 11:35:00,78.7,78.85,78.58,78.78,67279.0,70.8222,70.9572,70.7142,70.8942,67279.0
2018-02-14 11:40:00,78.78,78.87,78.7,78.76,37900.0,70.8942,70.9752,70.8222,70.8762,37900.0
2018-02-14 11:45:00,78.78,78.78,78.39,78.5,50596.0,70.8942,70.8942,70.5432,70.6422,50596.0
2018-02-14 11:50:00,78.5,78.5,78.35,78.41,23646.0,70.6422,70.6422,70.5072,70.5612,23646.0
2018-02-14 11:55:00,78.41,78.47,78.37,78.37,13595.0,70.5612,70.6152,70.5252,70.5252,13595.0
2018-02-14 12:00:00,78.34,78.49,78.32,78.44,13250.0,70.4982,70.6332,70.4802,70.5882,13250.0
2018-02-14 12:05:00,78.44,78.44,78.35,78.37,13869.0,70.5882,70.5882,70.5072,70.5252,13869.0
2018-02-14 12:10:00,78.39,78.47,78.38,78.47,11948.0,70.5432,70.6152,70.5342,70.6152,11948.0
2018-02-14 12:15:00,78.47,78.47,78.31,78.32,12791.0,70.6152,70.6152,70.4712,70.4802,12791.0
2018-02-14 12:20:00,78.31,78.42,78.25,78.35,11574.0,70.4712,70.5702,70.4172,70.5072,11574.0
2018-02-14 12:25:00,78.34,78.52,78.34,78.5,12190.0,70.4982,70.6602,70.4982,70.6422,12190.0
2018-02-14 12:30:00,78.52,78.56,78.43,78.49,11459.0,70.6602,70.6962,70.5792,70.6332,11459.0
2018-02-14 12:35:00,78.51,78.69,78.51,78.67,17875.0,70.6512,70.8132,70.6512,70.7952,17875.0
2018-02-14 12:40:00,78.7,78.7,78.53,78.55,14427.0,70.8222,70.8222,70.6692,70.6872,14427.0
2018-02-14 12:45:00,78.54,78.6,78.44,78.44,9614.0,70.6782,70.7322,70.5882,70.5882,9614.0
2018-02-14 12:50:00,78.48,78.67,78.44,78.67,15237.0,70.6242,70.7952,70.5882,70.7952,15237.0
2018-02-14 12:55:00,78.67,78.76,78.63,78.75,17758.0,70.7952,70.8762,70.7592,70.8672,17758.0
2018-02-14 13:00:00,78.76,78.96,78.73,78.93,19396.0,70.8762,71.0562,70.8492,71.0292,19396.0
2018-02-14 13:05:00,78.9,78.96,78.86,78.87,21789.0,71.0022,71.0562,70.9662,70.9752,21789.0
2018-02-14 13:10:00,78.87,78.95,78.87,78.9,13623.0,70.9752,71.0472,70.9752,71.0022,13623.0
2018-02-14 13:15:00,78.92,78.97,78.8,78.9,37004.0,71.0202,71.0652,70.9122,71.0022,37004.0
2018-02-14 13:20:00,78.91,79.06,78.91,79.05,44909.0,71.0112,71.1462,71.0112,71.1372,44909.0
2018-02-14 13:25:00,79.04,79.08,78.98,79.0,22606.0,71.1282,71.1642,71.0742,71.0922,22606.0
2018-02-14 13:30:00,79.01,79.13,79.0,79.11,27549.0,71.1012,71.2092,71.0922,71.1912,27549.0
2018-02-14 13:35:00,79.12,79.14,79.0,79.07,46985.0,71.2002,71.2182,71.0922,71.1552,46985.0
2018-02-14 13:40:00,79.06,79.11,78.96,79.11,19692.0,71.1462,71.1912,71.0562,71.1912,19692.0
2018-02-14 13:45:00,79.11,79.18,79.02,79.04,21823.0,71.1912,71.2542,71.1102,71.1282,21823.0
2018-02-14 13:50:00,79.03,79.09,79.01,79.09,23111.0,71.1192,71.1732,71.1012,71.1732,23111.0
2018-02-14 13:55:00,79.09,79.23,79.09,79.23,38771.0,71.1732,71.2991,71.1732,71.2991,38771.0
2018-02-14 14:00:00,79.24,79.38,79.24,79.32,49232.0,71.3081,71.4341,71.3081,71.3801,49232.0
2018-02-14 14:05:00,79.32,79.47,79.28,79.43,41287.0,71.3801,71.5151,71.3441,71.4791,41287.0
2018-02-14 14:10:00,79.44,79.58,79.44,79.56,105636.0,71.4881,71.6141,71.4881,71.5961,105636.0
2018-02-14 14:15:00,79.56,79.58,79.47,79.49,43185.0,71.5961,71.6141,71.5151,71.5331,43185.0
2018-02-14 14:20:00,79.5,79.6,79.48,79.48,36340.0,71.5421,71.6321,71.5241,71.5241,36340.0
2018-02-14 14:25:00,79.47,79.55,79.38,79.38,31529.0,71.5151,71.5871,71.4341,71.4341,31529.0
2018-02-14 14:30:00,79.37,79.52,79.33,79.52,29538.0,71.4251,71.5601,71.3891,71.5601,29538.0
2018-02-14 14:35:00,79.54,79.62,79.48,79.6,32828.0,71.5781,71.6501,71.5241,71.6321,32828.0
2018-02-14 14:40:00,79.58,79.71,79.58,79.71,64620.0,71.6141,71.7311,71.6141,71.7311,64620.0
2018-02-14 14:45:00,79.7,79.71,79.59,79.64,57026.0,71.7221,71.7311,71.6231,71.6681,57026.0
2018-02-14 14:50:00,79.64,79.73,79.61,79.72,25530.0,71.6681,71.7491,71.6411,71.7401,25530.0
2018-02-14 14:55:00,79.7,79.76,79.67,79.69,40669.0,71.7221,71.7761,71.6951,71.7131,40669.0
2018-02-14 15:00:00,79.68,79.82,79.68,79.81,41396.0,71.7041,71.8301,71.7041,71.8211,41396.0
2018-02-14 15:05:00,79.8,79.87,79.76,79.76,41919.0,71.8121,71.8751,71.7761,71.7761,41919.0
2018-02-14 15:10:00,79.77,79.89,79.75,79.89,35466.0,71.7851,71.8931,71.7671,71.8931,35466.0
2018-02-14 15:15:00,79.88,79.91,79.78,79.89,81570.0,71.8841,71.9111,71.7941,71.8931,81570.0
2018-02-14 15:20:00,79.9,79.92,79.77,79.79,91911.0,71.9021,71.9201,71.7851,71.8031,91911.0
2018-02-14 15:25:00,79.79,79.99,79.78,79.95,48798.0,71.8031,71.9831,71.7941,71.9471,48798.0
2018-02-14 15:30:00,79.95,80.0,79.87,79.88,91185.0,71.9471,71.9921,71.8751,71.8841,91185.0
2018-02-14 15:35:00,79.87,80.04,79.76,80.03,188305.0,71.8751,72.0281,71.7761,72.0191,188305.0
2018-02-14 15:40:00,80.03,80.13,79.92,79.92,101249.0,72.0191,72.1091,71.9201,71.9201,101249.0
2018-02-14 15:45:00,79.92,79.99,79.85,79.9,153562.0,71.9201,71.9831,71.8571,71.9021,153562.0
2018-02-14 15:50:00,79.91,79.92,79.78,79.79,163114.0,71.9111,71.9201,71.7941,71.8031,163114.0
2018-02-14 15:55:00,79.79,79.95,79.77,79.81,276067.0,71.8031,71.9471,71.7851,71.8211,276067.0
2018-02-15 09:30:00,80.35,80.49,80.04,80.26,83806.0,72.307,72.433,72.0281,72.226,83806.0
2018-02-15 09:35:00,80.29,80.44,80.14,80.44,40318.0,72.253,72.388,72.1181,72.388,40318.0
2018-02-15 09:40:00,80.45,80.46,80.15,80.15,57154.0,72.397,72.406,72.1271,72.1271,57154.0
2018-02-15 09:45:00,80.13,80.17,79.98,80.03,38618.0,72.1091,72.1451,71.9741,72.0191,38618.0
2018-02-15 09:50:00,80.06,80.39,80.05,80.31,27245.0,72.0461,72.343,72.0371,72.271,27245.0
2018-02-15 09:55:00,80.31,80.38,80.18,80.29,37099.0,72.271,72.334,72.1541,72.253,37099.0
2018-02-15 10:00:00,80.25,80.25,80.01,80.06,16136.0,72.217,72.217,72.0011,72.0461,16136.0
2018-02-15 10:05:00,80.03,80.14,79.92,79.98,21514.0,72.0191,72.1181,71.9201,71.9741,21514.0
2018-02-15 10:10:00,80.0,80.01,79.93,79.95,19069.0,71.9921,72.0011,71.9291,71.9471,19069.0
2018-02-15 10:15:00,79.95,80.05,79.95,80.02,24844.0,71.9471,72.0371,71.9471,72.0101,24844.0
2018-02-15 10:20:00,80.01,80.24,79.99,80.2,21400.0,72.0011,72.208,71.9831,72.1721,21400.0
2018-02-15 10:25:00,80.22,80.32,80.21,80.21,13218.0,72.1901,72.28,72.1811,72.1811,13218.0
2018-02-15 10:30:00,80.21,80.25,80.06,80.06,17535.0,72.1811,72.217,72.0461,72.0461,17535.0
2018-02-15 10:35:00,80.09,80.12,79.93,79.93,28264.0,72.0731,72.1001,71.9291,71.9291,28264.0
2018-02-15 10:40:00,79.93,79.95,79.7,79.71,45056.0,71.9291,71.9471,71.7221,71.7311,45056.0
2018-02-15 10:45:00,79.73,79.87,79.66,79.76,25621.0,71.7491,71.8751,71.6861,71.7761,25621.0
2018-02-15 10:50:00,79.76,79.86,79.68,79.7,39599.0,71.7761,71.8661,71.7041,71.7221,39599.0
2018-02-15 10:55:00,79.67,79.69,79.53,79.54,15498.0,71.6951,71.7131,71.5691,71.5781,15498.0
2018-02-15 11:00:00,79.54,79.58,79.34,79.41,38518.0,71.5781,71.6141,71.3981,71.4611,38518.0
2018-02-15 11:05:00,79.43,79.64,79.41,79.64,25012.0,71.4791,71.6681,71.4611,71.6681,25012.0
2018-02-15 11:10:00,79.63,79.79,79.59,79.74,13256.0,71.6591,71.8031,71.6231,71.7581,13256.0
2018-02-15 11:15:00,79.73,79.73,79.56,79.57,24261.0,71.7491,71.7491,71.5961,71.6051,24261.0
2018-02-15 11:20:00,79.58,79.78,79.58,79.73,25467.0,71.6141,71.7941,71.6141,71.7491,25467.0
2018-02-15 11:25:00,79.75,79.94,79.72,79.92,20104.0,71.7671,71.9381,71.7401,71.9201,20104.0
2018-02-15 11:30:00,79.96,79.96,79.78,79.8,7143.0,71.9561,71.9561,71.7941,71.8121,7143.0
2018-02-15 11:35:00,79.81,79.89,79.79,79.87,7091.0,71.8211,71.8931,71.8031,71.8751,7091.0
2018-02-15 11:40:00,79.87,79.96,79.83,79.92,9414.0,71.8751,71.9561,71.8391,71.9201,9414.0
2018-02-15 11:45:00,79.92,79.98,79.87,79.9,11884.0,71.9201,71.9741,71.8751,71.9021,11884.0
2018-02-15 11:50:00,79.89,80.05,79.89,80.02,17884.0,71.8931,72.0371,71.8931,72.0101,17884.0
2018-02-15 11:55:00,80.03,80.07,79.95,80.05,18954.0,72.0191,72.0551,71.9471,72.0371,18954.0
2018-02-15 12:00:00,80.06,80.08,79.91,79.93,25137.0,72.0461,72.0641,71.9111,71.9291,25137.0
2018-02-15 12:05:00,79.93,79.96,79.85,79.96,11189.0,71.9291,71.9561,71.8571,71.9561,11189.0
2018-02-15 12:10:00,79.96,80.05,79.92,79.92,8930.0,71.9561,72.0371,71.9201,71.9201,8930.0
2018-02-15 12:15:00,79.9,79.97,79.88,79.96,9390.0,71.9021,71.9651,71.8841,71.9561,9390.0
2018-02-15 12:20:00,79.96,80.0,79.94,79.97,11486.0,71.9561,71.9921,71.9381,71.9651,11486.0
2018-02-15 12:25:00,79.96,80.03,79.91,79.92,14293.0,71.9561,72.0191,71.9111,71.9201,14293.0
2018-02-15 12:30:00,79.9,80.06,79.9,80.05,14370.0,71.9021,72.0461,71.9021,72.0371,14370.0
2018-02-15 12:35:00,80.05,80.12,80.0,80.12,18910.0,72.0371,72.1001,71.9921,72.1001,18910.0
2018-02-15 12:40:00,80.12,80.14,79.99,80.01,9876.0,72.1001,72.1181,71.9831,72.0011,9876.0
2018-02-15 12:45:00,80.03,80.08,80.03,80.07,9435.0,72.0191,72.0641,72.0191,72.0551,9435.0
2018-02-15 12:50:00,80.09,80.13,80.06,80.07,9812.0,72.0731,72.1091,72.0461,72.0551,9812.0
2018-02-15 12:55:00,80.07,80.14,80.05,80.14,9748.0,72.0551,72.1181,72.0371,72.1181,9748.0
2018-02-15 13:00:00,80.14,80.34,80.12,80.34,20821.0,72.1181,72.298,72.1001,72.298,20821.0
2018-02-15 13:05:00,80.34,80.44,80.32,80.43,20630.0,72.298,72.388,72.28,72.379,20630.0
2018-02-15 13:10:00,80.43,80.57,80.42,80.56,26355.0,72.379,72.505,72.37,72.496,26355.0
2018-02-15 13:15:00,80.58,80.64,80.52,80.54,18701.0,72.514,72.568,72.46,72.478,18701.0
2018-02-15 13:20:00,80.54,80.54,80.42,80.5,18177.0,72.478,72.478,72.37,72.442,18177.0
2018-02-15 13:25:00,80.48,80.52,80.35,80.38,11466.0,72.424,72.46,72.307,72.334,11466.0
2018-02-15 13:30:00,80.37,80.39,80.26,80.34,14351.0,72.325,72.343,72.226,72.298,14351.0
2018-02-15 13:35:00,80.33,80.38,80.23,80.27,35132.0,72.289,72.334,72.199,72.235,35132.0
2018-02-15 13:40:00,80.28,80.49,80.27,80.49,16735.0,72.244,72.433,72.235,72.433,16735.0
2018-02-15 13:45:00,80.48,80.52,80.43,80.51,17729.0,72.424,72.46,72.379,72.451,17729.0
2018-02-15 13:50:00,80.5,80.57,80.47,80.55,14068.0,72.442,72.505,72.415,72.487,14068.0
2018-02-15 13:55:00,80.53,80.58,80.49,80.56,32699.0,72.469,72.514,72.433,72.496,32699.0
2018-02-15 14:00:00,80.56,80.59,80.51,80.58,20948.0,72.496,72.523,72.451,72.514,20948.0
2018-02-15 14:05:00,80.56,80.73,80.56,80.7,21277.0,72.496,72.649,72.496,72.622,21277.0
2018-02-15 14:10:00,80.68,80.69,80.65,80.67,12666.0,72.604,72.613,72.577,72.595,12666.0
2018-02-15 14:15:00,80.68,80.75,80.67,80.73,16936.0,72.604,72.667,72.595,72.649,16936.0
2018-02-15 14:20:00,80.73,80.76,80.6,80.63,19757.0,72.649,72.676,72.532,72.559,19757.0
2018-02-15 14:25:00,80.65,80.88,80.62,80.88,35034.0,72.577,72.784,72.55,72.784,35034.0
2018-02-15 14:30:00,80.87,80.97,80.84,80.94,36035.0,72.775,72.865,72.748,72.838,36035.0
2018-02-15 14:35:00,80.94,80.98,80.91,80.94,32422.0,72.838,72.874,72.811,72.838,32422.0
2018-02-15 14:40:00,80.94,81.0,80.92,80.93,45467.0,72.838,72.892,72.82,72.829,45467.0
2018-02-15 14:45:00,80.92,81.0,80.89,80.98,33625.0,72.82,72.892,72.793,72.874,33625.0
2018-02-15 14:50:00,80.98,80.98,80.83,80.86,24249.0,72.874,72.874,72.739,72.766,24249.0
2018-02-15 14:55:00,80.85,80.9,80.79,80.85,22728.0,72.757,72.802,72.703,72.757,22728.0
2018-02-15 15:00:00,80.84,81.06,80.84,81.03,35247.0,72.748,72.946,72.748,72.919,35247.0
2018-02-15 15:05:00,81.03,81.07,80.93,80.97,36115.0,72.919,72.955,72.829,72.865,36115.0
2018-02-15 15:10:00,80.98,81.0,80.88,80.97,21106.0,72.874,72.892,72.784,72.865,21106.0
2018-02-15 15:15:00,80.96,81.07,80.96,81.05,28501.0,72.856,72.955,72.856,72.937,28501.0
2018-02-15 15:20:00,81.06,81.09,80.98,80.98,38582.0,72.946,72.973,72.874,72.874,38582.0
2018-02-15 15:25:00,80.98,81.0,80.91,80.94,43558.0,72.874,72.892,72.811,72.838,43558.0
2018-02-15 15:30:00,80.94,80.96,80.82,80.84,40373.0,72.838,72.856,72.73,72.748,40373.0
2018-02-15 15:35:00,80.83,80.95,80.74,80.95,50358.0,72.739,72.847,72.658,72.847,50358.0
2018-02-15 15:40:00,80.94,81.06,80.94,81.03,107948.0,72.838,72.946,72.838,72.919,107948.0
2018-02-15 15:45:00,81.02,81.16,81.02,81.15,102550.0,72.91,73.036,72.91,73.027,102550.0
2018-02-15 15:50:00,81.15,81.28,81.15,81.2,137339.0,73.027,73.1439,73.027,73.072,137339.0
2018-02-15 15:55:00,81.19,81.37,81.18,81.36,294445.0,73.063,73.2249,73.054,73.2159,294445.0
2018-02-16 09:30:00,81.49,81.87,81.24,81.49,260942.0,73.3329,73.6749,73.1079,73.3329,260942.0
2018-02-16 09:35:00,81.51,81.52,81.15,81.21,34818.0,73.3509,73.3599,73.027,73.081,34818.0
2018-02-16 09:40:00,81.2,81.44,81.2,81.23,58470.0,73.072,73.2879,73.072,73.099,58470.0
2018-02-16 09:45:00,81.23,81.55,81.2,81.55,27464.0,73.099,73.3869,73.072,73.3869,27464.0
2018-02-16 09:50:00,81.53,81.61,81.45,81.5,28459.0,73.3689,73.4409,73.2969,73.3419,28459.0
2018-02-16 09:55:00,81.51,81.67,81.51,81.63,32666.0,73.3509,73.4949,73.3509,73.4589,32666.0
2018-02-16 10:00:00,81.64,81.78,81.61,81.75,48353.0,73.4679,73.5939,73.4409,73.5669,48353.0
2018-02-16 10:05:00,81.76,81.77,81.52,81.71,58903.0,73.5759,73.5849,73.3599,73.5309,58903.0
2018-02-16 10:10:00,81.7,81.7,81.42,81.46,30423.0,73.5219,73.5219,73.2699,73.3059,30423.0
2018-02-16 10:15:00,81.46,81.62,81.45,81.45,15567.0,73.3059,73.4499,73.2969,73.2969,15567.0
2018-02-16 10:20:00,81.43,81.49,81.39,81.46,24362.0,73.2789,73.3329,73.2429,73.3059,24362.0
2018-02-16 10:25:00,81.47,81.56,81.44,81.54,15912.0,73.3149,73.3959,73.2879,73.3779,15912.0
2018-02-16 10:30:00,81.54,81.57,81.39,81.4,17413.0,73.3779,73.4049,73.2429,73.2519,17413.0
2018-02-16 10:35:00,81.43,81.55,81.42,81.44,16233.0,73.2789,73.3869,73.2699,73.2879,16233.0
2018-02-16 10:40:00,81.42,81.49,81.35,81.46,26436.0,73.2699,73.3329,73.2069,73.3059,26436.0
2018-02-16 10:45:00,81.45,81.52,81.43,81.5,19782.0,73.2969,73.3599,73.2789,73.3419,19782.0
2018-02-16 10:50:00,81.5,81.51,81.37,81.46,29634.0,73.3419,73.3509,73.2249,73.3059,29634.0
2018-02-16 10:55:00,81.48,81.51,81.36,81.37,17000.0,73.3239,73.3509,73.2159,73.2249,17000.0
2018-02-16 11:00:00,81.37,81.55,81.37,81.47,33627.0,73.2249,73.3869,73.2249,73.3149,33627.0
2018-02-16 11:05:00,81.48,81.57,81.44,81.55,15798.0,73.3239,73.4049,73.2879,73.3869,15798.0
2018-02-16 11:10:00,81.55,81.6,81.51,81.59,13521.0,73.3869,73.4319,73.3509,73.4229,13521.0
2018-02-16 11:15:00,81.59,81.59,81.45,81.45,63630.0,73.4229,73.4229,73.2969,73.2969,63630.0
2018-02-16 11:20:00,81.46,81.51,81.4,81.43,106020.0,73.3059,73.3509,73.2519,73.2789,106020.0
2018-02-16 11:25:00,81.42,81.45,81.37,81.37,18814.0,73.2699,73.2969,73.2249,73.2249,18814.0
2018-02-16 11:30:00,81.37,81.39,81.26,81.27,23218.0,73.2249,73.2429,73.1259,73.1349,23218.0
2018-02-16 11:35:00,81.26,81.41,81.23,81.41,17698.0,73.1259,73.2609,73.099,73.2609,17698.0
2018-02-16 11:40:00,81.41,81.41,81.28,81.31,18999.0,73.2609,73.2609,73.1439,73.1709,18999.0
2018-02-16 11:45:00,81.31,81.4,81.28,81.39,14127.0,73.1709,73.2519,73.1439,73.2429,14127.0
2018-02-16 11:50:00,81.4,81.43,81.37,81.4,30915.0,73.2519,73.2789,73.2249,73.2519,30915.0
2018-02-16 11:55:00,81.4,81.44,81.36,81.38,19044.0,73.2519,73.2879,73.2159,73.2339,19044.0
2018-02-16 12:00:00,81.37,81.42,81.33,81.34,18044.0,73.2249,73.2699,73.1889,73.1979,18044.0
2018-02-16 12:05:00,81.35,81.37,81.3,81.36,16317.0,73.2069,73.2249,73.1619,73.2159,16317.0
2018-02-16 12:10:00,81.36,81.43,81.34,81.38,24988.0,73.2159,73.2789,73.1979,73.2339,24988.0
2018-02-16 12:15:00,81.38,81.41,81.32,81.37,14507.0,73.2339,73.2609,73.1799,73.2249,14507.0
2018-02-16 12:20:00,81.38,81.38,81.27,81.31,14399.0,73.2339,73.2339,73.1349,73.1709,14399.0
2018-02-16 12:25:00,81.31,81.43,81.29,81.37,16439.0,73.1709,73.2789,73.1529,73.2249,16439.0
2018-02-16 12:30:00,81.39,81.5,81.36,81.45,77992.0,73.2429,73.3419,73.2159,73.2969,77992.0
2018-02-16 12:35:00,81.44,81.45,81.39,81.4,55545.0,73.2879,73.2969,73.2429,73.2519,55545.0
2018-02-16 12:40:00,81.4,81.49,81.39,81.41,57917.0,73.2519,73.3329,73.2429,73.2609,57917.0
2018-02-16 12:45:00,81.41,81.45,81.39,81.39,44945.0,73.2609,73.2969,73.2429,73.2429,44945.0
2018-02-16 12:50:00,81.39,81.41,81.17,81.28,19675.0,73.2429,73.2609,73.045,73.1439,19675.0
2018-02-16 12:55:00,81.29,81.35,81.21,81.35,12100.0,73.1529,73.2069,73.081,73.2069,12100.0
2018-02-16 13:00:00,81.35,81.42,81.33,81.38,14400.0,73.2069,73.2699,73.1889,73.2339,14400.0
2018-02-16 13:05:00,81.39,81.43,81.26,81.41,14193.0,73.2429,73.2789,73.1259,73.2609,14193.0
2018-02-16 13:10:00,81.4,81.43,81.28,81.31,16311.0,73.2519,73.2789,73.1439,73.1709,16311.0
2018-02-16 13:15:00,81.33,81.34,81.07,81.13,22058.0,73.1889,73.1979,72.955,73.009,22058.0
2018-02-16 13:20:00,81.14,81.23,81.09,81.19,23224.0,73.018,73.099,72.973,73.063,23224.0
2018-02-16 13:25:00,81.19,81.22,80.99,81.07,23694.0,73.063,73.09,72.883,72.955,23694.0
2018-02-16 13:30:00,81.07,81.09,80.9,81.03,28001.0,72.955,72.973,72.802,72.919,28001.0
2018-02-16 13:35:00,81.05,81.17,81.01,81.07,31903.0,72.937,73.045,72.901,72.955,31903.0
2018-02-16 13:40:00,81.07,81.22,81.06,81.16,21440.0,72.955,73.09,72.946,73.036,21440.0
2018-02-16 13:45:00,81.16,81.16,80.93,80.94,40799.0,73.036,73.036,72.829,72.838,40799.0
2018-02-16 13:50:00,80.93,81.0,80.87,80.91,33837.0,72.829,72.892,72.775,72.811,33837.0
2018-02-16 13:55:00,80.92,80.99,80.85,80.9,30690.0,72.82,72.883,72.757,72.802,30690.0
2018-02-16 14:00:00,80.92,81.03,80.91,80.97,27898.0,72.82,72.919,72.811,72.865,27898.0
2018-02-16 14:05:00,80.96,81.11,80.91,81.02,19786.0,72.856,72.991,72.811,72.91,19786.0
2018-02-16 14:10:00,81.01,81.08,80.91,80.93,21223.0,72.901,72.964,72.811,72.829,21223.0
2018-02-16 14:15:00,80.93,80.93,80.7,80.84,37287.0,72.829,72.829,72.622,72.748,37287.0
2018-02-16 14:20:00,80.83,80.83,80.65,80.76,38014.0,72.739,72.739,72.577,72.676,38014.0
2018-02-16 14:25:00,80.75,81.0,80.75,80.98,26489.0,72.667,72.892,72.667,72.874,26489.0
2018-02-16 14:30:00,80.98,81.08,80.88,81.08,19409.0,72.874,72.964,72.784,72.964,19409.0
2018-02-16 14:35:00,81.08,81.17,81.04,81.11,20722.0,72.964,73.045,72.928,72.991,20722.0
2018-02-16 14:40:00,81.14,81.14,80.96,81.0,19176.0,73.018,73.018,72.856,72.892,19176.0
2018-02-16 14:45:00,81.01,81.1,80.96,81.05,17830.0,72.901,72.982,72.856,72.937,17830.0
2018-02-16 14:50:00,81.04,81.08,80.93,81.03,18644.0,72.928,72.964,72.829,72.919,18644.0
2018-02-16 14:55:00,81.03,81.14,80.99,81.13,42018.0,72.919,73.018,72.883,73.009,42018.0
2018-02-16 15:00:00,81.12,81.22,81.11,81.16,22455.0,73.0,73.09,72.991,73.036,22455.0
2018-02-16 15:05:00,81.18,81.31,81.16,81.3,24550.0,73.054,73.1709,73.036,73.1619,24550.0
2018-02-16 15:10:00,81.29,81.32,81.17,81.21,28851.0,73.1529,73.1799,73.045,73.081,28851.0
2018-02-16 15:15:00,81.22,81.26,81.16,81.22,23779.0,73.09,73.1259,73.036,73.09,23779.0
2018-02-16 15:20:00,81.23,81.29,81.16,81.18,28183.0,73.099,73.1529,73.036,73.054,28183.0
2018-02-16 15:25:00,81.16,81.3,81.13,81.22,36889.0,73.036,73.1619,73.009,73.09,36889.0
2018-02-16 15:30:00,81.21,81.25,81.02,81.04,49745.0,73.081,73.1169,72.91,72.928,49745.0
2018-02-16 15:35:00,81.03,81.09,80.98,81.08,51538.0,72.919,72.973,72.874,72.964,51538.0
2018-02-16 15:40:00,81.08,81.08,80.97,80.98,50035.0,72.964,72.964,72.865,72.874,50035.0
2018-02-16 15:45:00,80.98,81.2,80.97,81.11,81932.0,72.874,73.072,72.865,72.991,81932.0
2018-02-16 15:50:00,81.07,81.15,80.98,81.06,122750.0,72.955,73.027,72.874,72.946,122750.0
2018-02-16 15:55:00,81.06,81.16,80.95,80.96,152593.0,72.946,73.036,72.847,72.856,152593.0
2018-02-20 09:30:00,80.69,80.9,80.61,80.73,112454.0,72.613,72.802,72.541,72.649,112454.0
2018-02-20 09:35:00,80.7,80.85,80.7,80.78,28719.0,72.622,72.757,72.622,72.694,28719.0
2018-02-20 09:40:00,80.78,80.89,80.7,80.77,31146.0,72.694,72.793,72.622,72.685,31146.0
2018-02-20 09:45:00,80.78,81.0,80.78,81.0,21985.0,72.694,72.892,72.694,72.892,21985.0
2018-02-20 09:50:00,81.0,81.12,80.84,80.89,42420.0,72.892,73.0,72.748,72.793,42420.0
2018-02-20 09:55:00,80.85,80.94,80.81,80.88,29370.0,72.757,72.838,72.721,72.784,29370.0
2018-02-20 10:00:00,80.88,80.97,80.72,80.78,37147.0,72.784,72.865,72.64,72.694,37147.0
2018-02-20 10:05:00,80.8,80.91,80.77,80.82,28822.0,72.712,72.811,72.685,72.73,28822.0
2018-02-20 10:10:00,80.83,80.96,80.82,80.91,32503.0,72.739,72.856,72.73,72.811,32503.0
2018-02-20 10:15:00,80.89,81.03,80.8,81.01,16282.0,72.793,72.919,72.712,72.901,16282.0
2018-02-20 10:20:00,81.01,81.06,80.96,80.96,14843.0,72.901,72.946,72.856,72.856,14843.0
2018-02-20 10:25:00,80.96,81.05,80.89,80.9,19074.0,72.856,72.937,72.793,72.802,19074.0
2018-02-20 10:30:00,80.89,80.95,80.84,80.87,23945.0,72.793,72.847,72.748,72.775,23945.0
2018-02-20 10:35:00,80.86,80.9,80.78,80.84,22321.0,72.766,72.802,72.694,72.748,22321.0
2018-02-20 10:40:00,80.83,80.92,80.8,80.9,15370.0,72.739,72.82,72.712,72.802,15370.0
2018-02-20 10:45:00,80.9,80.96,80.86,80.88,19228.0,72.802,72.856,72.766,72.784,19228.0
2018-02-20 10:50:00,80.9,80.95,80.84,80.94,17073.0,72.802,72.847,72.748,72.838,17073.0
2018-02-20 10:55:00,80.93,80.95,80.81,80.83,16959.0,72.829,72.847,72.721,72.739,16959.0
2018-02-20 11:00:00,80.84,80.89,80.78,80.85,53116.0,72.748,72.793,72.694,72.757,53116.0
2018-02-20 11:05:00,80.85,80.96,80.82,80.86,32110.0,72.757,72.856,72.73,72.766,32110.0
2018-02-20 11:10:00,80.87,80.88,80.65,80.65,20280.0,72.775,72.784,72.577,72.577,20280.0
2018-02-20 11:15:00,80.66,80.84,80.66,80.8,26150.0,72.586,72.748,72.586,72.712,26150.0
2018-02-20 11:20:00,80.81,80.93,80.79,80.86,15366.0,72.721,72.829,72.703,72.766,15366.0
2018-02-20 11:25:00,80.85,81.02,80.8,81.02,15309.0,72.757,72.91,72.712,72.91,15309.0
2018-02-20 11:30:00,81.01,81.15,80.97,80.97,53298.0,72.901,73.027,72.865,72.865,53298.0
2018-02-20 11:35:00,80.98,81.0,80.89,80.93,11740.0,72.874,72.892,72.793,72.829,11740.0
2018-02-20 11:40:00,80.93,80.99,80.88,80.96,10855.0,72.829,72.883,72.784,72.856,10855.0
2018-02-20 11:45:00,80.95,80.98,80.91,80.94,6984.0,72.847,72.874,72.811,72.838,6984.0
2018-02-20 11:50:00,80.91,81.0,80.91,80.98,9872.0,72.811,72.892,72.811,72.874,9872.0
2018-02-20 11:55:00,80.98,81.06,80.98,81.06,11901.0,72.874,72.946,72.874,72.946,11901.0
2018-02-20 12:00:00,81.08,81.21,81.06,81.12,17663.0,72.964,73.081,72.946,73.0,17663.0
2018-02-20 12:05:00,81.13,81.36,81.12,81.36,86959.0,73.009,73.2159,73.0,73.2159,86959.0
2018-02-20 12:10:00,81.36,81.47,81.33,81.43,39997.0,73.2159,73.3149,73.1889,73.2789,39997.0
2018-02-20 12:15:00,81.44,81.51,81.27,81.27,140559.0,73.2879,73.3509,73.1349,73.1349,140559.0
2018-02-20 12:20:00,81.27,81.31,81.18,81.31,26925.0,73.1349,73.1709,73.054,73.1709,26925.0
2018-02-20 12:25:00,81.33,81.4,81.31,81.38,20418.0,73.1889,73.2519,73.1709,73.2339,20418.0
2018-02-20 12:30:00,81.38,81.45,81.34,81.38,64466.0,73.2339,73.2969,73.1979,73.2339,64466.0
2018-02-20 12:35:00,81.38,81.42,81.32,81.32,9370.0,73.2339,73.2699,73.1799,73.1799,9370.0
2018-02-20 12:40:00,81.35,81.43,81.35,81.39,12185.0,73.2069,73.2789,73.2069,73.2429,12185.0
2018-02-20 12:45:00,81.38,81.42,81.36,81.39,7350.0,73.2339,73.2699,73.2159,73.2429,7350.0
2018-02-20 12:50:00,81.37,81.46,81.37,81.46,13622.0,73.2249,73.3059,73.2249,73.3059,13622.0
2018-02-20 12:55:00,81.46,81.55,81.45,81.5,22063.0,73.3059,73.3869,73.2969,73.3419,22063.0
2018-02-20 13:00:00,81.51,81.58,81.47,81.49,57305.0,73.3509,73.4139,73.3149,73.3329,57305.0
2018-02-20 13:05:00,81.49,81.54,81.44,81.51,49679.0,73.3329,73.3779,73.2879,73.3509,49679.0
2018-02-20 13:10:00,81.5,81.57,81.44,81.52,35826.0,73.3419,73.4049,73.2879,73.3599,35826.0
2018-02-20 13:15:00,81.52,81.76,81.52,81.73,29140.0,73.3599,73.5759,73.3599,73.5489,29140.0
2018-02-20 13:20:00,81.75,81.77,81.63,81.68,16808.0,73.5669,73.5849,73.4589,73.5039,16808.0
2018-02-20 13:25:00,81.66,81.76,81.62,81.73,27195.0,73.4859,73.5759,73.4499,73.5489,27195.0
2018-02-20 13:30:00,81.72,81.88,81.7,81.83,28213.0,73.5399,73.6839,73.5219,73.6389,28213.0
2018-02-20 13:35:00,81.83,81.92,81.8,81.8,39612.0,73.6389,73.7199,73.6119,73.6119,39612.0
2018-02-20 13:40:00,81.79,81.93,81.77,81.85,40947.0,73.6029,73.7289,73.5849,73.6569,40947.0
2018-02-20 13:45:00,81.85,81.93,81.85,81.92,21901.0,73.6569,73.7289,73.6569,73.7199,21901.0
2018-02-20 13:50:00,81.93,82.07,81.9,82.0,50548.0,73.7289,73.8549,73.7019,73.7919,50548.0
2018-02-20 13:55:00,82.01,82.01,81.79,81.89,39788.0,73.8009,73.8009,73.6029,73.6929,39788.0
2018-02-20 14:00:00,81.89,81.95,81.86,81.94,23241.0,73.6929,73.7469,73.6659,73.7379,23241.0
2018-02-20 14:05:00,81.95,81.95,81.86,81.9,83266.0,73.7469,73.7469,73.6659,73.7019,83266.0
2018-02-20 14:10:00,81.91,81.92,81.73,81.78,51770.0,73.7109,73.7199,73.5489,73.5939,51770.0
2018-02-20 14:15:00,81.76,81.83,81.71,81.78,42744.0,73.5759,73.6389,73.5309,73.5939,42744.0
2018-02-20 14:20:00,81.79,81.92,81.76,81.88,66402.0,73.6029,73.7199,73.5759,73.6839,66402.0
2018-02-20 14:25:00,81.88,82.03,81.88,81.97,35692.0,73.6839,73.8189,73.6839,73.7649,35692.0
2018-02-20 14:30:00,81.96,82.18,81.93,82.13,44199.0,73.7559,73.9539,73.7289,73.9089,44199.0
2018-02-20 14:35:00,82.12,82.17,82.09,82.15,32449.0,73.8999,73.9449,73.8729,73.9269,32449.0
2018-02-20 14:40:00,82.15,82.15,81.97,81.97,60435.0,73.9269,73.9269,73.7649,73.7649,60435.0
2018-02-20 14:45:00,81.97,81.98,81.77,81.83,45404.0,73.7649,73.7739,73.5849,73.6389,45404.0
2018-02-20 14:50:00,81.84,81.9,81.64,81.64,23566.0,73.6479,73.7019,73.4679,73.4679,23566.0
2018-02-20 14:55:00,81.65,81.73,81.59,81.6,23559.0,73.4769,73.5489,73.4229,73.4319,23559.0
2018-02-20 15:00:00,81.6,81.69,81.56,81.58,59569.0,73.4319,73.5129,73.3959,73.4139,59569.0
2018-02-20 15:05:00,81.57,81.66,81.47,81.5,33826.0,73.4049,73.4859,73.3149,73.3419,33826.0
2018-02-20 15:10:00,81.5,81.56,81.37,81.43,32687.0,73.3419,73.3959,73.2249,73.2789,32687.0
2018-02-20 15:15:00,81.42,81.54,81.37,81.41,26792.0,73.2699,73.3779,73.2249,73.2609,26792.0
2018-02-20 15:20:00,81.41,81.45,81.25,81.45,33210.0,73.2609,73.2969,73.1169,73.2969,33210.0
2018-02-20 15:25:00,81.45,81.47,81.35,81.45,27393.0,73.2969,73.3149,73.2069,73.2969,27393.0
2018-02-20 15:30:00,81.45,81.48,81.42,81.46,34987.0,73.2969,73.3239,73.2699,73.3059,34987.0
2018-02-20 15:35:00,81.46,81.5,81.37,81.37,30112.0,73.3059,73.3419,73.2249,73.2249,30112.0
2018-02-20 15:40:00,81.37,81.4,81.32,81.35,32357.0,73.2249,73.2519,73.1799,73.2069,32357.0
2018-02-20 15:45:00,81.34,81.54,81.31,81.5,44898.0,73.1979,73.3779,73.1709,73.3419,44898.0
2018-02-20 15:50:00,81.51,81.64,81.5,81.58,80796.0,73.3509,73.4679,73.3419,73.4139,80796.0
2018-02-20 15:55:00,81.57,81.64,81.5,81.52,141144.0,73.4049,73.4679,73.3419,73.3599,141144.0
2018-02-21 09:30:00,81.47,82.16,81.35,82.1,70951.0,73.4942,74.1166,73.3859,74.0625,70951.0
2018-02-21 09:35:00,82.08,82.3,82.08,82.22,36920.0,74.0445,74.2429,74.0445,74.1708,36920.0
2018-02-21 09:40:00,82.22,82.84,82.15,82.59,164567.0,74.1708,74.7301,74.1076,74.5045,164567.0
2018-02-21 09:45:00,82.59,82.71,82.47,82.61,74148.0,74.5045,74.6128,74.3963,74.5226,74148.0
2018-02-21 09:50:00,82.62,82.79,82.53,82.79,77459.0,74.5316,74.685,74.4504,74.685,77459.0
2018-02-21 09:55:00,82.77,82.95,82.74,82.9,102918.0,74.6669,74.8293,74.6398,74.7842,102918.0
2018-02-21 10:00:00,82.9,82.96,82.85,82.96,64173.0,74.7842,74.8383,74.7391,74.8383,64173.0
2018-02-21 10:05:00,82.96,83.2,82.95,83.17,176329.0,74.8383,75.0548,74.8293,75.0278,176329.0
2018-02-21 10:10:00,83.17,83.29,83.04,83.07,106764.0,75.0278,75.136,74.9105,74.9375,106764.0
2018-02-21 10:15:00,83.08,83.22,83.0,83.15,92652.0,74.9466,75.0729,74.8744,75.0097,92652.0
2018-02-21 10:20:00,83.17,83.21,83.02,83.06,46104.0,75.0278,75.0638,74.8924,74.9285,46104.0
2018-02-21 10:25:00,83.07,83.16,82.96,83.0,58366.0,74.9375,75.0187,74.8383,74.8744,58366.0
2018-02-21 10:30:00,82.99,83.02,82.94,83.01,49488.0,74.8654,74.8924,74.8203,74.8834,49488.0
2018-02-21 10:35:00,83.01,83.02,82.76,83.02,57372.0,74.8834,74.8924,74.6579,74.8924,57372.0
2018-02-21 10:40:00,83.01,83.09,82.96,83.09,35189.0,74.8834,74.9556,74.8383,74.9556,35189.0
2018-02-21 10:45:00,83.08,83.09,82.96,82.98,47464.0,74.9466,74.9556,74.8383,74.8564,47464.0
2018-02-21 10:50:00,82.98,83.02,82.92,82.95,66328.0,74.8564,74.8924,74.8022,74.8293,66328.0
2018-02-21 10:55:00,82.95,82.95,82.66,82.83,55238.0,74.8293,74.8293,74.5677,74.721,55238.0
2018-02-21 11:00:00,82.83,82.96,82.82,82.88,34029.0,74.721,74.8383,74.712,74.7661,34029.0
2018-02-21 11:05:00,82.88,82.91,82.74,82.74,31293.0,74.7661,74.7932,74.6398,74.6398,31293.0
2018-02-21 11:10:00,82.75,82.86,82.74,82.8,43000.0,74.6489,74.7481,74.6398,74.694,43000.0
2018-02-21 11:15:00,82.81,82.92,82.78,82.87,36192.0,74.703,74.8022,74.6759,74.7571,36192.0
2018-02-21 11:20:00,82.87,82.97,82.85,82.89,27010.0,74.7571,74.8473,74.7391,74.7752,27010.0
2018-02-21 11:25:00,82.9,82.99,82.88,82.96,33640.0,74.7842,74.8654,74.7661,74.8383,33640.0
2018-02-21 11:30:00,82.95,83.09,82.94,83.09,25271.0,74.8293,74.9556,74.8203,74.9556,25271.0
2018-02-21 11:35:00,83.1,83.1,83.03,83.06,21367.0,74.9646,74.9646,74.9015,74.9285,21367.0
2018-02-21 11:40:00,83.05,83.08,82.93,82.94,28474.0,74.9195,74.9466,74.8112,74.8203,28474.0
2018-02-21 11:45:00,82.94,83.01,82.87,82.88,28031.0,74.8203,74.8834,74.7571,74.7661,28031.0
2018-02-21 11:50:00,82.88,82.93,82.83,82.89,20266.0,74.7661,74.8112,74.721,74.7752,20266.0
2018-02-21 11:55:00,82.89,82.95,82.88,82.91,26921.0,74.7752,74.8293,74.7661,74.7932,26921.0
2018-02-21 12:00:00,82.92,82.92,82.74,82.78,24160.0,74.8022,74.8022,74.6398,74.6759,24160.0
2018-02-21 12:05:00,82.78,82.9,82.75,82.89,24356.0,74.6759,74.7842,74.6489,74.7752,24356.0
2018-02-21 12:10:00,82.88,82.91,82.79,82.82,25645.0,74.7661,74.7932,74.685,74.712,25645.0
2018-02-21 12:15:00,82.83,82.85,82.78,82.83,19901.0,74.721,74.7391,74.6759,74.721,19901.0
2018-02-21 12:20:00,82.83,82.83,82.73,82.74,31171.0,74.721,74.721,74.6308,74.6398,31171.0
2018-02-21 12:25:00,82.76,82.76,82.62,82.65,15748.0,74.6579,74.6579,74.5316,74.5587,15748.0
2018-02-21 12:30:00,82.65,82.67,82.55,82.66,27560.0,74.5587,74.5767,74.4685,74.5677,27560.0
2018-02-21 12:35:00,82.68,82.77,82.63,82.77,15122.0,74.5857,74.6669,74.5406,74.6669,15122.0
2018-02-21 12:40:00,82.76,82.85,82.75,82.8,28755.0,74.6579,74.7391,74.6489,74.694,28755.0
2018-02-21 12:45:00,82.82,82.83,82.73,82.76,20521.0,74.712,74.721,74.6308,74.6579,20521.0
2018-02-21 12:50:00,82.77,82.81,82.76,82.8,15468.0,74.6669,74.703,74.6579,74.694,15468.0
2018-02-21 12:55:00,82.8,82.87,82.77,82.86,21454.0,74.694,74.7571,74.6669,74.7481,21454.0
2018-02-21 13:00:00,82.88,82.89,82.82,82.82,12120.0,74.7661,74.7752,74.712,74.712,12120.0
2018-02-21 13:05:00,82.8,82.96,82.8,82.96,31899.0,74.694,74.8383,74.694,74.8383,31899.0
2018-02-21 13:10:00,82.96,82.99,82.92,82.94,29663.0,74.8383,74.8654,74.8022,74.8203,29663.0
2018-02-21 13:15:00,82.94,83.04,82.88,83.01,48526.0,74.8203,74.9105,74.7661,74.8834,48526.0
2018-02-21 13:20:00,83.0,83.01,82.88,82.91,18617.0,74.8744,74.8834,74.7661,74.7932,18617.0
2018-02-21 13:25:00,82.91,82.98,82.9,82.95,24258.0,74.7932,74.8564,74.7842,74.8293,24258.0
2018-02-21 13:30:00,82.97,82.99,82.92,82.94,26998.0,74.8473,74.8654,74.8022,74.8203,26998.0
2018-02-21 13:35:00,82.95,82.99,82.8,82.82,21210.0,74.8293,74.8654,74.694,74.712,21210.0
2018-02-21 13:40:00,82.82,82.9,82.82,82.88,21857.0,74.712,74.7842,74.712,74.7661,21857.0
2018-02-21 13:45:00,82.88,82.92,82.86,82.89,34833.0,74.7661,74.8022,74.7481,74.7752,34833.0
2018-02-21 13:50:00,82.88,82.89,82.82,82.88,17512.0,74.7661,74.7752,74.712,74.7661,17512.0
2018-02-21 13:55:00,82.88,82.92,82.83,82.84,8081.0,74.7661,74.8022,74.721,74.7301,8081.0
2018-02-21 14:00:00,82.84,83.11,82.74,83.02,36262.0,74.7301,74.9736,74.6398,74.8924,36262.0
2018-02-21 14:05:00,83.01,83.23,82.97,83.09,24065.0,74.8834,75.0819,74.8473,74.9556,24065.0
2018-02-21 14:10:00,83.09,83.28,83.09,83.24,43690.0,74.9556,75.127,74.9556,75.0909,43690.0
2018-02-21 14:15:00,83.23,83.31,83.21,83.25,38432.0,75.0819,75.154,75.0638,75.0999,38432.0
2018-02-21 14:20:00,83.25,83.53,83.18,83.49,87668.0,75.0999,75.3525,75.0368,75.3164,87668.0
2018-02-21 14:25:00,83.48,83.56,83.35,83.35,43281.0,75.3074,75.3796,75.1901,75.1901,43281.0
2018-02-21 14:30:00,83.35,83.42,83.23,83.3,26824.0,75.1901,75.2533,75.0819,75.145,26824.0
2018-02-21 14:35:00,83.31,83.38,83.2,83.23,37378.0,75.154,75.2172,75.0548,75.0819,37378.0
2018-02-21 14:40:00,83.21,83.3,83.1,83.11,26164.0,75.0638,75.145,74.9646,74.9736,26164.0
2018-02-21 14:45:00,83.11,83.14,83.02,83.03,46587.0,74.9736,75.0007,74.8924,74.9015,46587.0
2018-02-21 14:50:00,82.98,83.05,82.84,82.92,51294.0,74.8564,74.9195,74.7301,74.8022,51294.0
2018-02-21 14:55:00,82.93,83.05,82.88,82.9,80904.0,74.8112,74.9195,74.7661,74.7842,80904.0
2018-02-21 15:00:00,82.91,82.94,82.6,82.69,74131.0,74.7932,74.8203,74.5136,74.5947,74131.0
2018-02-21 15:05:00,82.69,82.76,82.45,82.51,75188.0,74.5947,74.6579,74.3782,74.4324,75188.0
2018-02-21 15:10:00,82.5,82.56,82.33,82.47,71589.0,74.4233,74.4775,74.27,74.3963,71589.0
2018-02-21 15:15:00,82.47,82.61,82.37,82.51,36856.0,74.3963,74.5226,74.3061,74.4324,36856.0
2018-02-21 15:20:00,82.53,82.71,82.41,82.53,47603.0,74.4504,74.6128,74.3422,74.4504,47603.0
2018-02-21 15:25:00,82.53,82.64,82.42,82.54,43590.0,74.4504,74.5496,74.3512,74.4594,43590.0
2018-02-21 15:30:00,82.54,82.71,82.39,82.5,82142.0,74.4594,74.6128,74.3241,74.4233,82142.0
2018-02-21 15:35:00,82.51,82.6,82.34,82.36,46003.0,74.4324,74.5136,74.279,74.2971,46003.0
2018-02-21 15:40:00,82.35,82.36,82.13,82.18,56887.0,74.288,74.2971,74.0896,74.1347,56887.0
2018-02-21 15:45:00,82.18,82.37,82.14,82.22,79543.0,74.1347,74.3061,74.0986,74.1708,79543.0
2018-02-21 15:50:00,82.21,82.21,81.97,82.03,98955.0,74.1617,74.1617,73.9452,73.9994,98955.0
2018-02-21 15:55:00,82.03,82.07,81.78,81.8,192276.0,73.9994,74.0354,73.7738,73.7919,192276.0
2018-02-22 09:30:00,82.29,82.55,81.92,82.48,146087.0,74.2339,74.4685,73.9001,74.4053,146087.0
2018-02-22 09:35:00,82.47,82.57,82.2,82.25,79689.0,74.3963,74.4865,74.1527,74.1978,79689.0
2018-02-22 09:40:00,82.24,82.34,82.01,82.02,45800.0,74.1888,74.279,73.9813,73.9903,45800.0
2018-02-22 09:45:00,82.04,82.18,81.92,82.12,82932.0,74.0084,74.1347,73.9001,74.0805,82932.0
2018-02-22 09:50:00,82.12,82.14,81.9,81.98,72880.0,74.0805,74.0986,73.8821,73.9543,72880.0
2018-02-22 09:55:00,81.94,82.01,81.82,81.97,36208.0,73.9182,73.9813,73.8099,73.9452,36208.0
2018-02-22 10:00:00,81.98,82.0,81.67,81.8,44880.0,73.9543,73.9723,73.6746,73.7919,44880.0
2018-02-22 10:05:00,81.8,82.16,81.71,82.15,29752.0,73.7919,74.1166,73.7107,74.1076,29752.0
2018-02-22 10:10:00,82.13,82.17,81.9,81.9,23390.0,74.0896,74.1257,73.8821,73.8821,23390.0
2018-02-22 10:15:00,81.89,81.95,81.7,81.74,32903.0,73.8731,73.9272,73.7017,73.7377,32903.0
2018-02-22 10:20:00,81.77,82.04,81.77,81.98,22008.0,73.7648,74.0084,73.7648,73.9543,22008.0
2018-02-22 10:25:00,81.97,82.1,81.96,82.04,20420.0,73.9452,74.0625,73.9362,74.0084,20420.0
2018-02-22 10:30:00,82.05,82.06,81.9,81.92,19113.0,74.0174,74.0264,73.8821,73.9001,19113.0
2018-02-22 10:35:00,81.91,82.01,81.89,81.96,26524.0,73.8911,73.9813,73.8731,73.9362,26524.0
2018-02-22 10:40:00,81.97,81.97,81.78,81.83,21327.0,73.9452,73.9452,73.7738,73.8189,21327.0
2018-02-22 10:45:00,81.84,82.01,81.81,81.94,19239.0,73.828,73.9813,73.8009,73.9182,19239.0
2018-02-22 10:50:00,81.95,81.99,81.9,81.92,18575.0,73.9272,73.9633,73.8821,73.9001,18575.0
2018-02-22 10:55:00,81.95,81.95,81.79,81.85,25934.0,73.9272,73.9272,73.7829,73.837,25934.0
2018-02-22 11:00:00,81.84,81.85,81.73,81.83,19466.0,73.828,73.837,73.7287,73.8189,19466.0
2018-02-22 11:05:00,81.83,81.9,81.81,81.89,21869.0,73.8189,73.8821,73.8009,73.8731,21869.0
2018-02-22 11:10:00,81.88,81.91,81.81,81.91,19385.0,73.864,73.8911,73.8009,73.8911,19385.0
2018-02-22 11:15:00,81.92,81.97,81.87,81.87,13726.0,73.9001,73.9452,73.855,73.855,13726.0
2018-02-22 11:20:00,81.85,81.95,81.83,81.86,13581.0,73.837,73.9272,73.8189,73.846,13581.0
2018-02-22 11:25:00,81.86,81.98,81.83,81.95,26428.0,73.846,73.9543,73.8189,73.9272,26428.0
2018-02-22 11:30:00,81.94,81.96,81.76,81.77,34162.0,73.9182,73.9362,73.7558,73.7648,34162.0
2018-02-22 11:35:00,81.78,82.0,81.76,82.0,20348.0,73.7738,73.9723,73.7558,73.9723,20348.0
2018-02-22 11:40:00,81.99,82.09,81.99,82.09,17088.0,73.9633,74.0535,73.9633,74.0535,17088.0
2018-02-22 11:45:00,82.08,82.11,82.02,82.06,14540.0,74.0445,74.0715,73.9903,74.0264,14540.0
2018-02-22 11:50:00,82.08,82.2,82.06,82.15,19631.0,74.0445,74.1527,74.0264,74.1076,19631.0
2018-02-22 11:55:00,82.15,82.2,82.11,82.15,27218.0,74.1076,74.1527,74.0715,74.1076,27218.0
2018-02-22 12:00:00,82.16,82.25,82.16,82.18,21392.0,74.1166,74.1978,74.1166,74.1347,21392.0
2018-02-22 12:05:00,82.19,82.29,82.17,82.26,21202.0,74.1437,74.2339,74.1257,74.2068,21202.0
2018-02-22 12:10:00,82.26,82.31,82.23,82.29,20700.0,74.2068,74.2519,74.1798,74.2339,20700.0
2018-02-22 12:15:00,82.29,82.48,82.26,82.44,63607.0,74.2339,74.4053,74.2068,74.3692,63607.0
2018-02-22 12:20:00,82.45,82.55,82.45,82.5,28851.0,74.3782,74.4685,74.3782,74.4233,28851.0
2018-02-22 12:25:00,82.49,82.5,82.3,82.35,19444.0,74.4143,74.4233,74.2429,74.288,19444.0
2018-02-22 12:30:00,82.35,82.36,82.29,82.32,44649.0,74.288,74.2971,74.2339,74.261,44649.0
2018-02-22 12:35:00,82.31,82.37,82.29,82.31,18010.0,74.2519,74.3061,74.2339,74.2519,18010.0
2018-02-22 12:40:00,82.3,82.36,82.27,82.3,19241.0,74.2429,74.2971,74.2159,74.2429,19241.0
2018-02-22 12:45:00,82.29,82.31,82.09,82.09,25782.0,74.2339,74.2519,74.0535,74.0535,25782.0
2018-02-22 12:50:00,82.08,82.11,81.97,82.09,26581.0,74.0445,74.0715,73.9452,74.0535,26581.0
2018-02-22 12:55:00,82.07,82.16,82.0,82.01,10528.0,74.0354,74.1166,73.9723,73.9813,10528.0
2018-02-22 13:00:00,82.0,82.11,81.99,82.07,12235.0,73.9723,74.0715,73.9633,74.0354,12235.0
2018-02-22 13:05:00,82.07,82.11,82.01,82.03,11750.0,74.0354,74.0715,73.9813,73.9994,11750.0
2018-02-22 13:10:00,82.05,82.05,81.81,81.84,17094.0,74.0174,74.0174,73.8009,73.828,17094.0
2018-02-22 13:15:00,81.78,81.9,81.78,81.79,14236.0,73.7738,73.8821,73.7738,73.7829,14236.0
2018-02-22 13:20:00,81.79,81.9,81.79,81.84,16237.0,73.7829,73.8821,73.7829,73.828,16237.0
2018-02-22 13:25:00,81.85,82.0,81.82,81.94,16046.0,73.837,73.9723,73.8099,73.9182,16046.0
2018-02-22 13:30:00,81.93,81.96,81.8,81.81,40728.0,73.9091,73.9362,73.7919,73.8009,40728.0
2018-02-22 13:35:00,81.83,81.86,81.78,81.82,17604.0,73.8189,73.846,73.7738,73.8099,17604.0
2018-02-22 13:40:00,81.81,81.86,81.75,81.84,31824.0,73.8009,73.846,73.7468,73.828,31824.0
2018-02-22 13:45:00,81.83,81.86,81.76,81.76,24558.0,73.8189,73.846,73.7558,73.7558,24558.0
2018-02-22 13:50:00,81.75,81.95,81.74,81.95,16053.0,73.7468,73.9272,73.7377,73.9272,16053.0
2018-02-22 13:55:00,81.96,82.01,81.87,81.87,15327.0,73.9362,73.9813,73.855,73.855,15327.0
2018-02-22 14:00:00,81.86,82.0,81.86,81.97,15703.0,73.846,73.9723,73.846,73.9452,15703.0
2018-02-22 14:05:00,81.96,82.02,81.9,81.93,15927.0,73.9362,73.9903,73.8821,73.9091,15927.0
2018-02-22 14:10:00,81.92,82.01,81.9,82.0,17757.0,73.9001,73.9813,73.8821,73.9723,17757.0
2018-02-22 14:15:00,82.01,82.07,81.99,82.07,16368.0,73.9813,74.0354,73.9633,74.0354,16368.0
2018-02-22 14:20:00,82.08,82.08,81.91,82.02,18584.0,74.0445,74.0445,73.8911,73.9903,18584.0
2018-02-22 14:25:00,82.02,82.16,81.96,82.09,25221.0,73.9903,74.1166,73.9362,74.0535,25221.0
2018-02-22 14:30:00,82.1,82.2,82.09,82.18,18597.0,74.0625,74.1527,74.0535,74.1347,18597.0
2018-02-22 14:35:00,82.17,82.18,82.06,82.09,20475.0,74.1257,74.1347,74.0264,74.0535,20475.0
2018-02-22 14:40:00,82.08,82.09,81.97,81.99,25288.0,74.0445,74.0535,73.9452,73.9633,25288.0
2018-02-22 14:45:00,82.01,82.01,81.89,81.9,28469.0,73.9813,73.9813,73.8731,73.8821,28469.0
2018-02-22 14:50:00,81.89,81.94,81.87,81.9,38480.0,73.8731,73.9182,73.855,73.8821,38480.0
2018-02-22 14:55:00,81.89,81.9,81.58,81.59,53431.0,73.8731,73.8821,73.5934,73.6024,53431.0
2018-02-22 15:00:00,81.59,81.67,81.54,81.64,48271.0,73.6024,73.6746,73.5573,73.6475,48271.0
2018-02-22 15:05:00,81.64,81.8,81.63,81.68,88469.0,73.6475,73.7919,73.6385,73.6836,88469.0
2018-02-22 15:10:00,81.67,81.81,81.62,81.81,39318.0,73.6746,73.8009,73.6295,73.8009,39318.0
2018-02-22 15:15:00,81.8,81.88,81.75,81.88,56528.0,73.7919,73.864,73.7468,73.864,56528.0
2018-02-22 15:20:00,81.87,81.9,81.8,81.83,41809.0,73.855,73.8821,73.7919,73.8189,41809.0
2018-02-22 15:25:00,81.83,81.9,81.76,81.8,47441.0,73.8189,73.8821,73.7558,73.7919,47441.0
2018-02-22 15:30:00,81.8,81.84,81.7,81.76,50439.0,73.7919,73.828,73.7017,73.7558,50439.0
2018-02-22 15:35:00,81.77,81.77,81.62,81.69,41278.0,73.7648,73.7648,73.6295,73.6926,41278.0
2018-02-22 15:40:00,81.69,81.81,81.62,81.63,38950.0,73.6926,73.8009,73.6295,73.6385,38950.0
2018-02-22 15:45:00,81.62,81.63,81.37,81.39,92807.0,73.6295,73.6385,73.404,73.422,92807.0
2018-02-22 15:50:00,81.4,81.71,81.4,81.6,109748.0,73.431,73.7107,73.431,73.6115,109748.0
2018-02-22 15:55:00,81.61,81.74,81.53,81.62,187252.0,73.6205,73.7377,73.5483,73.6295,187252.0
2018-02-23 09:30:00,82.32,82.41,81.68,81.69,98746.0,74.261,74.3422,73.6836,73.6926,98746.0
2018-02-23 09:35:00,81.71,81.78,81.24,81.25,61655.0,73.7107,73.7738,73.2867,73.2957,61655.0
2018-02-23 09:40:00,81.25,81.34,80.92,80.96,101997.0,73.2957,73.3769,72.998,73.0341,101997.0
2018-02-23 09:45:00,80.96,81.17,80.85,81.12,64374.0,73.0341,73.2236,72.9349,73.1784,64374.0
2018-02-23 09:50:00,81.12,81.12,80.86,80.91,59725.0,73.1784,73.1784,72.9439,72.989,59725.0
2018-02-23 09:55:00,80.92,80.98,80.89,80.96,48031.0,72.998,73.0522,72.971,73.0341,48031.0
2018-02-23 10:00:00,80.94,81.08,80.81,81.02,55159.0,73.0161,73.1424,72.8988,73.0882,55159.0
2018-02-23 10:05:00,81.02,81.37,81.0,81.35,66026.0,73.0882,73.404,73.0702,73.3859,66026.0
2018-02-23 10:10:00,81.33,81.34,81.12,81.19,20805.0,73.3679,73.3769,73.1784,73.2416,20805.0
2018-02-23 10:15:00,81.19,81.25,81.07,81.14,23111.0,73.2416,73.2957,73.1333,73.1965,23111.0
2018-02-23 10:20:00,81.12,81.27,81.05,81.23,24892.0,73.1784,73.3138,73.1153,73.2777,24892.0
2018-02-23 10:25:00,81.22,81.27,81.08,81.1,18544.0,73.2687,73.3138,73.1424,73.1604,18544.0
2018-02-23 10:30:00,81.11,81.21,81.01,81.13,27858.0,73.1694,73.2596,73.0792,73.1875,27858.0
2018-02-23 10:35:00,81.13,81.27,81.12,81.27,20650.0,73.1875,73.3138,73.1784,73.3138,20650.0
2018-02-23 10:40:00,81.3,81.43,81.26,81.42,20807.0,73.3408,73.4581,73.3047,73.4491,20807.0
2018-02-23 10:45:00,81.43,81.45,81.22,81.22,22957.0,73.4581,73.4761,73.2687,73.2687,22957.0
2018-02-23 10:50:00,81.2,81.37,81.17,81.36,20056.0,73.2506,73.404,73.2236,73.395,20056.0
2018-02-23 10:55:00,81.34,81.39,81.3,81.34,36288.0,73.3769,73.422,73.3408,73.3769,36288.0
2018-02-23 11:00:00,81.34,81.53,81.33,81.48,32907.0,73.3769,73.5483,73.3679,73.5032,32907.0
2018-02-23 11:05:00,81.49,81.53,81.39,81.49,27149.0,73.5122,73.5483,73.422,73.5122,27149.0
2018-02-23 11:10:00,81.47,81.49,81.41,81.44,21235.0,73.4942,73.5122,73.4401,73.4671,21235.0
2018-02-23 11:15:00,81.44,81.48,81.27,81.28,30387.0,73.4671,73.5032,73.3138,73.3228,30387.0
2018-02-23 11:20:00,81.28,81.36,81.21,81.23,27331.0,73.3228,73.395,73.2596,73.2777,27331.0
2018-02-23 11:25:00,81.24,81.35,81.24,81.3,21609.0,73.2867,73.3859,73.2867,73.3408,21609.0
2018-02-23 11:30:00,81.3,81.33,81.23,81.23,24101.0,73.3408,73.3679,73.2777,73.2777,24101.0
2018-02-23 11:35:00,81.24,81.36,81.23,81.35,20023.0,73.2867,73.395,73.2777,73.3859,20023.0
2018-02-23 11:40:00,81.34,81.4,81.31,81.36,15779.0,73.3769,73.431,73.3498,73.395,15779.0
2018-02-23 11:45:00,81.37,81.39,81.28,81.3,21114.0,73.404,73.422,73.3228,73.3408,21114.0
2018-02-23 11:50:00,81.31,81.45,81.29,81.45,17665.0,73.3498,73.4761,73.3318,73.4761,17665.0
2018-02-23 11:55:00,81.45,81.52,81.41,81.48,15932.0,73.4761,73.5393,73.4401,73.5032,15932.0
2018-02-23 12:00:00,81.46,81.52,81.44,81.46,15912.0,73.4852,73.5393,73.4671,73.4852,15912.0
2018-02-23 12:05:00,81.47,81.6,81.42,81.59,19721.0,73.4942,73.6115,73.4491,73.6024,19721.0
2018-02-23 12:10:00,81.58,81.64,81.55,81.55,14597.0,73.5934,73.6475,73.5663,73.5663,14597.0
2018-02-23 12:15:00,81.56,81.61,81.56,81.61,13238.0,73.5754,73.6205,73.5754,73.6205,13238.0
2018-02-23 12:20:00,81.62,81.62,81.57,81.59,13425.0,73.6295,73.6295,73.5844,73.6024,13425.0
2018-02-23 12:25:00,81.6,81.6,81.43,81.45,13731.0,73.6115,73.6115,73.4581,73.4761,13731.0
2018-02-23 12:30:00,81.46,81.51,81.43,81.5,7913.0,73.4852,73.5303,73.4581,73.5212,7913.0
2018-02-23 12:35:00,81.49,81.55,81.48,81.49,11709.0,73.5122,73.5663,73.5032,73.5122,11709.0
2018-02-23 12:40:00,81.5,81.53,81.44,81.47,11702.0,73.5212,73.5483,73.4671,73.4942,11702.0
2018-02-23 12:45:00,81.44,81.51,81.38,81.48,20109.0,73.4671,73.5303,73.413,73.5032,20109.0
2018-02-23 12:50:00,81.47,81.5,81.42,81.46,24959.0,73.4942,73.5212,73.4491,73.4852,24959.0
2018-02-23 12:55:00,81.45,81.5,81.42,81.46,12048.0,73.4761,73.5212,73.4491,73.4852,12048.0
2018-02-23 13:00:00,81.46,81.5,81.37,81.41,16627.0,73.4852,73.5212,73.404,73.4401,16627.0
2018-02-23 13:05:00,81.4,81.41,81.28,81.31,23036.0,73.431,73.4401,73.3228,73.3498,23036.0
2018-02-23 13:10:00,81.34,81.37,81.28,81.36,10975.0,73.3769,73.404,73.3228,73.395,10975.0
2018-02-23 13:15:00,81.34,81.4,81.31,81.36,12033.0,73.3769,73.431,73.3498,73.395,12033.0
2018-02-23 13:20:00,81.35,81.45,81.35,81.43,16601.0,73.3859,73.4761,73.3859,73.4581,16601.0
2018-02-23 13:25:00,81.43,81.49,81.42,81.46,8900.0,73.4581,73.5122,73.4491,73.4852,8900.0
2018-02-23 13:30:00,81.47,81.54,81.47,81.52,25460.0,73.4942,73.5573,73.4942,73.5393,25460.0
2018-02-23 13:35:00,81.53,81.53,81.47,81.51,11699.0,73.5483,73.5483,73.4942,73.5303,11699.0
2018-02-23 13:40:00,81.52,81.59,81.51,81.55,51466.0,73.5393,73.6024,73.5303,73.5663,51466.0
2018-02-23 13:45:00,81.54,81.55,81.49,81.55,15503.0,73.5573,73.5663,73.5122,73.5663,15503.0
2018-02-23 13:50:00,81.55,81.62,81.53,81.59,12178.0,73.5663,73.6295,73.5483,73.6024,12178.0
2018-02-23 13:55:00,81.59,81.62,81.56,81.6,14563.0,73.6024,73.6295,73.5754,73.6115,14563.0
2018-02-23 14:00:00,81.6,81.72,81.6,81.68,24808.0,73.6115,73.7197,73.6115,73.6836,24808.0
2018-02-23 14:05:00,81.67,81.67,81.57,81.62,14744.0,73.6746,73.6746,73.5844,73.6295,14744.0
2018-02-23 14:10:00,81.62,81.62,81.56,81.61,11587.0,73.6295,73.6295,73.5754,73.6205,11587.0
2018-02-23 14:15:00,81.64,81.69,81.61,81.65,11250.0,73.6475,73.6926,73.6205,73.6566,11250.0
2018-02-23 14:20:00,81.64,81.72,81.6,81.69,16377.0,73.6475,73.7197,73.6115,73.6926,16377.0
2018-02-23 14:25:00,81.71,81.71,81.61,81.65,14053.0,73.7107,73.7107,73.6205,73.6566,14053.0
2018-02-23 14:30:00,81.65,81.75,81.64,81.74,18832.0,73.6566,73.7468,73.6475,73.7377,18832.0
2018-02-23 14:35:00,81.75,81.79,81.72,81.75,19665.0,73.7468,73.7829,73.7197,73.7468,19665.0
2018-02-23 14:40:00,81.75,81.85,81.74,81.85,12150.0,73.7468,73.837,73.7377,73.837,12150.0
2018-02-23 14:45:00,81.87,82.03,81.87,82.02,28701.0,73.855,73.9994,73.855,73.9903,28701.0
2018-02-23 14:50:00,82.06,82.09,82.02,82.04,14362.0,74.0264,74.0535,73.9903,74.0084,14362.0
2018-02-23 14:55:00,82.06,82.13,82.02,82.07,14909.0,74.0264,74.0896,73.9903,74.0354,14909.0
2018-02-23 15:00:00,82.06,82.13,82.03,82.07,23849.0,74.0264,74.0896,73.9994,74.0354,23849.0
2018-02-23 15:05:00,82.08,82.15,82.07,82.13,15831.0,74.0445,74.1076,74.0354,74.0896,15831.0
2018-02-23 15:10:00,82.13,82.16,82.02,82.16,57317.0,74.0896,74.1166,73.9903,74.1166,57317.0
2018-02-23 15:15:00,82.16,82.23,82.15,82.22,20997.0,74.1166,74.1798,74.1076,74.1708,20997.0
2018-02-23 15:20:00,82.23,82.33,82.22,82.33,24426.0,74.1798,74.27,74.1708,74.27,24426.0
2018-02-23 15:25:00,82.33,82.41,82.25,82.27,33403.0,74.27,74.3422,74.1978,74.2159,33403.0
2018-02-23 15:30:00,82.27,82.33,82.26,82.27,35096.0,74.2159,74.27,74.2068,74.2159,35096.0
2018-02-23 15:35:00,82.27,82.43,82.27,82.39,39803.0,74.2159,74.3602,74.2159,74.3241,39803.0
2018-02-23 15:40:00,82.4,82.45,82.35,82.41,47012.0,74.3331,74.3782,74.288,74.3422,47012.0
2018-02-23 15:45:00,82.39,82.45,82.29,82.33,54018.0,74.3241,74.3782,74.2339,74.27,54018.0
2018-02-23 15:50:00,82.4,82.42,82.31,82.41,85343.0,74.3331,74.3512,74.2519,74.3422,85343.0
2018-02-23 15:55:00,82.41,82.53,82.36,82.53,137885.0,74.3422,74.4504,74.2971,74.4504,137885.0
2018-02-26 09:30:00,83.31,83.31,82.78,83.03,86721.0,75.154,75.154,74.6759,74.9015,86721.0
2018-02-26 09:35:00,83.05,83.29,83.04,83.19,41807.0,74.9195,75.136,74.9105,75.0458,41807.0
2018-02-26 09:40:00,83.25,83.28,83.01,83.06,57147.0,75.0999,75.127,74.8834,74.9285,57147.0
2018-02-26 09:45:00,83.08,83.24,83.08,83.21,20671.0,74.9466,75.0909,74.9466,75.0638,20671.0
2018-02-26 09:50:00,83.22,83.34,83.22,83.28,27251.0,75.0729,75.1811,75.0729,75.127,27251.0
2018-02-26 09:55:00,83.27,83.31,82.96,83.02,26799.0,75.118,75.154,74.8383,74.8924,26799.0
2018-02-26 10:00:00,82.98,83.04,82.87,82.87,26827.0,74.8564,74.9105,74.7571,74.7571,26827.0
2018-02-26 10:05:00,82.86,83.04,82.86,83.02,14428.0,74.7481,74.9105,74.7481,74.8924,14428.0
2018-02-26 10:10:00,83.04,83.11,82.88,82.92,23200.0,74.9105,74.9736,74.7661,74.8022,23200.0
2018-02-26 10:15:00,82.88,83.0,82.86,83.0,32002.0,74.7661,74.8744,74.7481,74.8744,32002.0
2018-02-26 10:20:00,83.01,83.07,82.95,83.07,38036.0,74.8834,74.9375,74.8293,74.9375,38036.0
2018-02-26 10:25:00,83.06,83.15,82.87,82.9,42916.0,74.9285,75.0097,74.7571,74.7842,42916.0
2018-02-26 10:30:00,82.9,83.07,82.75,82.86,82546.0,74.7842,74.9375,74.6489,74.7481,82546.0
2018-02-26 10:35:00,82.87,82.95,82.78,82.91,54601.0,74.7571,74.8293,74.6759,74.7932,54601.0
2018-02-26 10:40:00,82.9,82.92,82.83,82.84,20903.0,74.7842,74.8022,74.721,74.7301,20903.0
2018-02-26 10:45:00,82.83,82.87,82.81,82.84,22315.0,74.721,74.7571,74.703,74.7301,22315.0
2018-02-26 10:50:00,82.82,82.82,82.7,82.7,10996.0,74.712,74.712,74.6038,74.6038,10996.0
2018-02-26 10:55:00,82.72,82.72,82.56,82.58,14296.0,74.6218,74.6218,74.4775,74.4955,14296.0
2018-02-26 11:00:00,82.57,82.72,82.5,82.71,24503.0,74.4865,74.6218,74.4233,74.6128,24503.0
2018-02-26 11:05:00,82.72,82.73,82.63,82.63,14067.0,74.6218,74.6308,74.5406,74.5406,14067.0
2018-02-26 11:10:00,82.63,82.67,82.5,82.5,21009.0,74.5406,74.5767,74.4233,74.4233,21009.0
2018-02-26 11:15:00,82.5,82.55,82.45,82.55,24169.0,74.4233,74.4685,74.3782,74.4685,24169.0
2018-02-26 11:20:00,82.54,82.55,82.43,82.43,18620.0,74.4594,74.4685,74.3602,74.3602,18620.0
2018-02-26 11:25:00,82.43,82.5,82.4,82.49,16083.0,74.3602,74.4233,74.3331,74.4143,16083.0
2018-02-26 11:30:00,82.48,82.51,82.41,82.41,13545.0,74.4053,74.4324,74.3422,74.3422,13545.0
2018-02-26 11:35:00,82.4,82.45,82.39,82.42,16901.0,74.3331,74.3782,74.3241,74.3512,16901.0
2018-02-26 11:40:00,82.41,82.43,82.36,82.38,11365.0,74.3422,74.3602,74.2971,74.3151,11365.0
2018-02-26 11:45:00,82.37,82.41,82.3,82.33,13805.0,74.3061,74.3422,74.2429,74.27,13805.0
2018-02-26 11:50:00,82.32,82.38,82.32,82.33,11666.0,74.261,74.3151,74.261,74.27,11666.0
2018-02-26 11:55:00,82.32,82.37,82.27,82.29,13028.0,74.261,74.3061,74.2159,74.2339,13028.0
2018-02-26 12:00:00,82.28,82.35,82.28,82.31,19517.0,74.2249,74.288,74.2249,74.2519,19517.0
2018-02-26 12:05:00,82.32,82.54,82.32,82.53,15405.0,74.261,74.4594,74.261,74.4504,15405.0
2018-02-26 12:10:00,82.54,82.54,82.44,82.47,10597.0,74.4594,74.4594,74.3692,74.3963,10597.0
2018-02-26 12:15:00,82.47,82.5,82.38,82.42,11318.0,74.3963,74.4233,74.3151,74.3512,11318.0
2018-02-26 12:20:00,82.42,82.53,82.41,82.52,14459.0,74.3512,74.4504,74.3422,74.4414,14459.0
2018-02-26 12:25:00,82.53,82.59,82.52,82.55,7619.0,74.4504,74.5045,74.4414,74.4685,7619.0
2018-02-26 12:30:00,82.56,82.57,82.47,82.51,6988.0,74.4775,74.4865,74.3963,74.4324,6988.0
2018-02-26 12:35:00,82.51,82.57,82.49,82.56,11099.0,74.4324,74.4865,74.4143,74.4775,11099.0
2018-02-26 12:40:00,82.55,82.57,82.52,82.57,7117.0,74.4685,74.4865,74.4414,74.4865,7117.0
2018-02-26 12:45:00,82.58,82.61,82.54,82.6,16074.0,74.4955,74.5226,74.4594,74.5136,16074.0
2018-02-26 12:50:00,82.61,82.65,82.49,82.51,28984.0,74.5226,74.5587,74.4143,74.4324,28984.0
2018-02-26 12:55:00,82.51,82.56,82.47,82.53,28462.0,74.4324,74.4775,74.3963,74.4504,28462.0
2018-02-26 13:00:00,82.55,82.58,82.53,82.56,18062.0,74.4685,74.4955,74.4504,74.4775,18062.0
2018-02-26 13:05:00,82.56,82.58,82.52,82.55,13914.0,74.4775,74.4955,74.4414,74.4685,13914.0
2018-02-26 13:10:00,82.56,82.59,82.48,82.58,11053.0,74.4775,74.5045,74.4053,74.4955,11053.0
2018-02-26 13:15:00,82.58,82.58,82.55,82.58,9493.0,74.4955,74.4955,74.4685,74.4955,9493.0
2018-02-26 13:20:00,82.6,82.75,82.59,82.74,8806.0,74.5136,74.6489,74.5045,74.6398,8806.0
2018-02-26 13:25:00,82.73,82.78,82.72,82.78,6591.0,74.6308,74.6759,74.6218,74.6759,6591.0
2018-02-26 13:30:00,82.79,82.79,82.64,82.68,8502.0,74.685,74.685,74.5496,74.5857,8502.0
2018-02-26 13:35:00,82.68,82.75,82.67,82.72,3909.0,74.5857,74.6489,74.5767,74.6218,3909.0
2018-02-26 13:40:00,82.72,82.75,82.67,82.67,9207.0,74.6218,74.6489,74.5767,74.5767,9207.0
2018-02-26 13:45:00,82.68,82.68,82.61,82.65,8423.0,74.5857,74.5857,74.5226,74.5587,8423.0
2018-02-26 13:50:00,82.65,82.66,82.58,82.62,9615.0,74.5587,74.5677,74.4955,74.5316,9615.0
2018-02-26 13:55:00,82.63,82.68,82.62,82.68,9744.0,74.5406,74.5857,74.5316,74.5857,9744.0
2018-02-26 14:00:00,82.68,82.79,82.64,82.78,37671.0,74.5857,74.685,74.5496,74.6759,37671.0
2018-02-26 14:05:00,82.77,82.85,82.77,82.84,17722.0,74.6669,74.7391,74.6669,74.7301,17722.0
2018-02-26 14:10:00,82.85,82.86,82.58,82.78,21223.0,74.7391,74.7481,74.4955,74.6759,21223.0
2018-02-26 14:15:00,82.79,82.79,82.73,82.76,19305.0,74.685,74.685,74.6308,74.6579,19305.0
2018-02-26 14:20:00,82.75,82.82,82.75,82.81,10893.0,74.6489,74.712,74.6489,74.703,10893.0
2018-02-26 14:25:00,82.82,82.82,82.67,82.69,11749.0,74.712,74.712,74.5767,74.5947,11749.0
2018-02-26 14:30:00,82.69,82.8,82.68,82.79,12018.0,74.5947,74.694,74.5857,74.685,12018.0
2018-02-26 14:35:00,82.79,82.8,82.77,82.77,7872.0,74.685,74.694,74.6669,74.6669,7872.0
2018-02-26 14:40:00,82.77,82.8,82.72,82.77,8253.0,74.6669,74.694,74.6218,74.6669,8253.0
2018-02-26 14:45:00,82.76,82.79,82.69,82.7,10662.0,74.6579,74.685,74.5947,74.6038,10662.0
2018-02-26 14:50:00,82.7,82.79,82.63,82.78,17839.0,74.6038,74.685,74.5406,74.6759,17839.0
2018-02-26 14:55:00,82.77,82.79,82.7,82.76,13228.0,74.6669,74.685,74.6038,74.6579,13228.0
2018-02-26 15:00:00,82.75,82.82,82.74,82.82,16387.0,74.6489,74.712,74.6398,74.712,16387.0
2018-02-26 15:05:00,82.82,82.89,82.79,82.87,15889.0,74.712,74.7752,74.685,74.7571,15889.0
2018-02-26 15:10:00,82.86,82.91,82.86,82.88,9714.0,74.7481,74.7932,74.7481,74.7661,9714.0
2018-02-26 15:15:00,82.89,82.94,82.85,82.94,17164.0,74.7752,74.8203,74.7391,74.8203,17164.0
2018-02-26 15:20:00,82.93,83.01,82.93,82.96,31563.0,74.8112,74.8834,74.8112,74.8383,31563.0
2018-02-26 15:25:00,82.95,82.95,82.87,82.92,15526.0,74.8293,74.8293,74.7571,74.8022,15526.0
2018-02-26 15:30:00,82.9,83.0,82.84,83.0,24150.0,74.7842,74.8744,74.7301,74.8744,24150.0
2018-02-26 15:35:00,82.99,82.99,82.92,82.97,23780.0,74.8654,74.8654,74.8022,74.8473,23780.0
2018-02-26 15:40:00,82.98,82.99,82.84,82.87,30553.0,74.8564,74.8654,74.7301,74.7571,30553.0
2018-02-26 15:45:00,82.87,82.91,82.75,82.76,36660.0,74.7571,74.7932,74.6489,74.6579,36660.0
2018-02-26 15:50:00,82.77,82.94,82.75,82.76,63139.0,74.6669,74.8203,74.6489,74.6579,63139.0
2018-02-26 15:55:00,82.77,82.99,82.76,82.97,100004.0,74.6669,74.8654,74.6579,74.8473,100004.0
2018-02-27 09:30:00,83.22,83.76,83.01,83.51,79930.0,75.0729,75.56,74.8834,75.3345,79930.0
2018-02-27 09:35:00,83.47,83.76,83.41,83.53,21529.0,75.2984,75.56,75.2443,75.3525,21529.0
2018-02-27 09:40:00,83.55,83.55,83.35,83.49,26317.0,75.3706,75.3706,75.1901,75.3164,26317.0
2018-02-27 09:45:00,83.42,83.53,83.29,83.3,76025.0,75.2533,75.3525,75.136,75.145,76025.0
2018-02-27 09:50:00,83.33,83.46,83.27,83.35,32635.0,75.1721,75.2894,75.118,75.1901,32635.0
2018-02-27 09:55:00,83.35,83.5,83.32,83.38,67119.0,75.1901,75.3254,75.1631,75.2172,67119.0
2018-02-27 10:00:00,83.37,83.63,83.37,83.59,54115.0,75.2082,75.4427,75.2082,75.4066,54115.0
2018-02-27 10:05:00,83.6,83.63,83.49,83.61,45130.0,75.4157,75.4427,75.3164,75.4247,45130.0
2018-02-27 10:10:00,83.57,83.7,83.55,83.7,24678.0,75.3886,75.5059,75.3706,75.5059,24678.0
2018-02-27 10:15:00,83.7,83.79,83.64,83.7,36283.0,75.5059,75.5871,75.4517,75.5059,36283.0
2018-02-27 10:20:00,83.68,83.72,83.44,83.45,30087.0,75.4878,75.5239,75.2713,75.2803,30087.0
2018-02-27 10:25:00,83.42,83.59,83.41,83.57,18214.0,75.2533,75.4066,75.2443,75.3886,18214.0
2018-02-27 10:30:00,83.57,83.62,83.43,83.45,54257.0,75.3886,75.4337,75.2623,75.2803,54257.0
2018-02-27 10:35:00,83.44,83.52,83.37,83.41,27349.0,75.2713,75.3435,75.2082,75.2443,27349.0
2018-02-27 10:40:00,83.4,83.42,83.19,83.21,21499.0,75.2352,75.2533,75.0458,75.0638,21499.0
2018-02-27 10:45:00,83.25,83.31,83.14,83.15,14178.0,75.0999,75.154,75.0007,75.0097,14178.0
2018-02-27 10:50:00,83.14,83.25,82.84,82.86,22649.0,75.0007,75.0999,74.7301,74.7481,22649.0
2018-02-27 10:55:00,82.87,82.91,82.7,82.72,64421.0,74.7571,74.7932,74.6038,74.6218,64421.0
2018-02-27 11:00:00,82.72,82.81,82.63,82.76,36827.0,74.6218,74.703,74.5406,74.6579,36827.0
2018-02-27 11:05:00,82.75,82.87,82.68,82.8,26873.0,74.6489,74.7571,74.5857,74.694,26873.0
2018-02-27 11:10:00,82.81,82.97,82.79,82.95,21030.0,74.703,74.8473,74.685,74.8293,21030.0
2018-02-27 11:15:00,82.97,83.07,82.83,82.84,34206.0,74.8473,74.9375,74.721,74.7301,34206.0
2018-02-27 11:20:00,82.83,82.83,82.64,82.76,21867.0,74.721,74.721,74.5496,74.6579,21867.0
2018-02-27 11:25:00,82.77,82.81,82.61,82.64,23374.0,74.6669,74.703,74.5226,74.5496,23374.0
2018-02-27 11:30:00,82.63,82.75,82.55,82.64,21807.0,74.5406,74.6489,74.4685,74.5496,21807.0
2018-02-27 11:35:00,82.64,82.64,82.35,82.35,46074.0,74.5496,74.5496,74.288,74.288,46074.0
2018-02-27 11:40:00,82.38,82.54,82.35,82.45,49849.0,74.3151,74.4594,74.288,74.3782,49849.0
2018-02-27 11:45:00,82.46,82.53,82.39,82.51,33048.0,74.3873,74.4504,74.3241,74.4324,33048.0
2018-02-27 11:50:00,82.51,82.52,82.38,82.41,31176.0,74.4324,74.4414,74.3151,74.3422,31176.0
2018-02-27 11:55:00,82.41,82.45,82.29,82.4,37677.0,74.3422,74.3782,74.2339,74.3331,37677.0
2018-02-27 12:00:00,82.4,82.49,82.38,82.42,19391.0,74.3331,74.4143,74.3151,74.3512,19391.0
2018-02-27 12:05:00,82.43,82.52,82.43,82.49,27045.0,74.3602,74.4414,74.3602,74.4143,27045.0
2018-02-27 12:10:00,82.5,82.59,82.47,82.57,25548.0,74.4233,74.5045,74.3963,74.4865,25548.0
2018-02-27 12:15:00,82.57,82.69,82.45,82.46,19772.0,74.4865,74.5947,74.3782,74.3873,19772.0
2018-02-27 12:20:00,82.45,82.45,82.27,82.31,15054.0,74.3782,74.3782,74.2159,74.2519,15054.0
2018-02-27 12:25:00,82.31,82.46,82.28,82.46,10790.0,74.2519,74.3873,74.2249,74.3873,10790.0
2018-02-27 12:30:00,82.44,82.44,82.25,82.29,26541.0,74.3692,74.3692,74.1978,74.2339,26541.0
2018-02-27 12:35:00,82.3,82.46,82.29,82.46,28722.0,74.2429,74.3873,74.2339,74.3873,28722.0
2018-02-27 12:40:00,82.43,82.51,82.41,82.49,12233.0,74.3602,74.4324,74.3422,74.4143,12233.0
2018-02-27 12:45:00,82.51,82.65,82.5,82.65,15496.0,74.4324,74.5587,74.4233,74.5587,15496.0
2018-02-27 12:50:00,82.68,82.79,82.67,82.69,14882.0,74.5857,74.685,74.5767,74.5947,14882.0
2018-02-27 12:55:00,82.67,82.76,82.63,82.76,7845.0,74.5767,74.6579,74.5406,74.6579,7845.0
2018-02-27 13:00:00,82.75,82.75,82.61,82.63,11384.0,74.6489,74.6489,74.5226,74.5406,11384.0
2018-02-27 13:05:00,82.64,82.77,82.64,82.77,14700.0,74.5496,74.6669,74.5496,74.6669,14700.0
2018-02-27 13:10:00,82.78,82.82,82.72,82.72,10650.0,74.6759,74.712,74.6218,74.6218,10650.0
2018-02-27 13:15:00,82.71,82.8,82.68,82.8,7539.0,74.6128,74.694,74.5857,74.694,7539.0
2018-02-27 13:20:00,82.8,82.95,82.8,82.91,91180.0,74.694,74.8293,74.694,74.7932,91180.0
2018-02-27 13:25:00,82.93,82.95,82.86,82.88,8250.0,74.8112,74.8293,74.7481,74.7661,8250.0
2018-02-27 13:30:00,82.87,82.87,82.72,82.72,7986.0,74.7571,74.7571,74.6218,74.6218,7986.0
2018-02-27 13:35:00,82.72,82.83,82.7,82.76,8325.0,74.6218,74.721,74.6038,74.6579,8325.0
2018-02-27 13:40:00,82.72,82.84,82.71,82.82,11575.0,74.6218,74.7301,74.6128,74.712,11575.0
2018-02-27 13:45:00,82.84,82.9,82.8,82.81,10694.0,74.7301,74.7842,74.694,74.703,10694.0
2018-02-27 13:50:00,82.81,82.88,82.75,82.83,9759.0,74.703,74.7661,74.6489,74.721,9759.0
2018-02-27 13:55:00,82.82,82.82,82.61,82.61,16431.0,74.712,74.712,74.5226,74.5226,16431.0
2018-02-27 14:00:00,82.61,82.67,82.48,82.51,28494.0,74.5226,74.5767,74.4053,74.4324,28494.0
2018-02-27 14:05:00,82.5,82.61,82.45,82.59,16394.0,74.4233,74.5226,74.3782,74.5045,16394.0
2018-02-27 14:10:00,82.6,82.62,82.51,82.57,13143.0,74.5136,74.5316,74.4324,74.4865,13143.0
2018-02-27 14:15:00,82.57,82.57,82.46,82.48,15818.0,74.4865,74.4865,74.3873,74.4053,15818.0
2018-02-27 14:20:00,82.48,82.51,82.45,82.45,15230.0,74.4053,74.4324,74.3782,74.3782,15230.0
2018-02-27 14:25:00,82.44,82.57,82.44,82.53,19136.0,74.3692,74.4865,74.3692,74.4504,19136.0
2018-02-27 14:30:00,82.55,82.69,82.53,82.66,15579.0,74.4685,74.5947,74.4504,74.5677,15579.0
2018-02-27 14:35:00,82.65,82.71,82.65,82.68,13306.0,74.5587,74.6128,74.5587,74.5857,13306.0
2018-02-27 14:40:00,82.68,82.73,82.63,82.67,23121.0,74.5857,74.6308,74.5406,74.5767,23121.0
2018-02-27 14:45:00,82.68,82.69,82.58,82.61,15634.0,74.5857,74.5947,74.4955,74.5226,15634.0
2018-02-27 14:50:00,82.61,82.72,82.61,82.72,9145.0,74.5226,74.6218,74.5226,74.6218,9145.0
2018-02-27 14:55:00,82.72,82.84,82.72,82.79,10214.0,74.6218,74.7301,74.6218,74.685,10214.0
2018-02-27 15:00:00,82.79,82.81,82.69,82.69,11415.0,74.685,74.703,74.5947,74.5947,11415.0
2018-02-27 15:05:00,82.69,82.69,82.59,82.61,8636.0,74.5947,74.5947,74.5045,74.5226,8636.0
2018-02-27 15:10:00,82.59,82.68,82.57,82.59,10175.0,74.5045,74.5857,74.4865,74.5045,10175.0
2018-02-27 15:15:00,82.61,82.67,82.57,82.59,17097.0,74.5226,74.5767,74.4865,74.5045,17097.0
2018-02-27 15:20:00,82.59,82.66,82.51,82.56,14260.0,74.5045,74.5677,74.4324,74.4775,14260.0
2018-02-27 15:25:00,82.58,82.66,82.48,82.65,16070.0,74.4955,74.5677,74.4053,74.5587,16070.0
2018-02-27 15:30:00,82.65,82.75,82.63,82.63,16635.0,74.5587,74.6489,74.5406,74.5406,16635.0
2018-02-27 15:35:00,82.64,82.69,82.56,82.68,17652.0,74.5496,74.5947,74.4775,74.5857,17652.0
2018-02-27 15:40:00,82.68,82.72,82.61,82.63,23054.0,74.5857,74.6218,74.5226,74.5406,23054.0
2018-02-27 15:45:00,82.62,82.78,82.61,82.76,33257.0,74.5316,74.6759,74.5226,74.6579,33257.0
2018-02-27 15:50:00,82.79,83.09,82.57,82.64,70665.0,74.685,74.9556,74.4865,74.5496,70665.0
2018-02-27 15:55:00,82.63,82.68,82.49,82.51,159367.0,74.5406,74.5857,74.4143,74.4324,159367.0
2018-02-28 09:30:00,82.98,83.4,82.98,83.34,51770.0,74.8564,75.2352,74.8564,75.1811,51770.0
2018-02-28 09:35:00,83.35,83.55,83.26,83.3,21370.0,75.1901,75.3706,75.1089,75.145,21370.0
2018-02-28 09:40:00,83.33,83.33,83.11,83.23,16973.0,75.1721,75.1721,74.9736,75.0819,16973.0
2018-02-28 09:45:00,83.19,83.21,83.09,83.17,18264.0,75.0458,75.0638,74.9556,75.0278,18264.0
2018-02-28 09:50:00,83.2,83.5,83.18,83.46,8350.0,75.0548,75.3254,75.0368,75.2894,8350.0
2018-02-28 09:55:00,83.45,83.52,83.4,83.51,9614.0,75.2803,75.3435,75.2352,75.3345,9614.0
2018-02-28 10:00:00,83.5,83.52,83.35,83.35,9311.0,75.3254,75.3435,75.1901,75.1901,9311.0
2018-02-28 10:05:00,83.35,83.35,83.16,83.16,16906.0,75.1901,75.1901,75.0187,75.0187,16906.0
2018-02-28 10:10:00,83.18,83.31,83.13,83.23,15010.0,75.0368,75.154,74.9917,75.0819,15010.0
2018-02-28 10:15:00,83.24,83.48,83.23,83.45,11388.0,75.0909,75.3074,75.0819,75.2803,11388.0
2018-02-28 10:20:00,83.47,83.5,83.36,83.49,9264.0,75.2984,75.3254,75.1992,75.3164,9264.0
2018-02-28 10:25:00,83.48,83.48,83.31,83.36,11163.0,75.3074,75.3074,75.154,75.1992,11163.0
2018-02-28 10:30:00,83.37,83.42,83.29,83.42,11861.0,75.2082,75.2533,75.136,75.2533,11861.0
2018-02-28 10:35:00,83.42,83.47,83.32,83.37,31161.0,75.2533,75.2984,75.1631,75.2082,31161.0
2018-02-28 10:40:00,83.39,83.39,83.16,83.21,12435.0,75.2262,75.2262,75.0187,75.0638,12435.0
2018-02-28 10:45:00,83.22,83.25,83.17,83.21,10524.0,75.0729,75.0999,75.0278,75.0638,10524.0
2018-02-28 10:50:00,83.21,83.26,83.04,83.05,11843.0,75.0638,75.1089,74.9105,74.9195,11843.0
2018-02-28 10:55:00,83.05,83.06,82.9,82.96,10959.0,74.9195,74.9285,74.7842,74.8383,10959.0
2018-02-28 11:00:00,82.96,82.97,82.88,82.96,10305.0,74.8383,74.8473,74.7661,74.8383,10305.0
2018-02-28 11:05:00,82.96,83.03,82.84,82.86,11828.0,74.8383,74.9015,74.7301,74.7481,11828.0
2018-02-28 11:10:00,82.83,82.89,82.75,82.84,20861.0,74.721,74.7752,74.6489,74.7301,20861.0
2018-02-28 11:15:00,82.84,82.92,82.82,82.9,16550.0,74.7301,74.8022,74.712,74.7842,16550.0
2018-02-28 11:20:00,82.9,82.98,82.85,82.88,21397.0,74.7842,74.8564,74.7391,74.7661,21397.0
2018-02-28 11:25:00,82.86,83.03,82.81,83.02,7387.0,74.7481,74.9015,74.703,74.8924,7387.0
2018-02-28 11:30:00,83.01,83.03,82.75,82.79,13303.0,74.8834,74.9015,74.6489,74.685,13303.0
2018-02-28 11:35:00,82.76,82.82,82.6,82.6,11766.0,74.6579,74.712,74.5136,74.5136,11766.0
2018-02-28 11:40:00,82.61,82.74,82.57,82.74,11592.0,74.5226,74.6398,74.4865,74.6398,11592.0
2018-02-28 11:45:00,82.73,82.74,82.53,82.58,11582.0,74.6308,74.6398,74.4504,74.4955,11582.0
2018-02-28 11:50:00,82.55,82.71,82.55,82.66,8193.0,74.4685,74.6128,74.4685,74.5677,8193.0
2018-02-28 11:55:00,82.65,82.74,82.65,82.73,13737.0,74.5587,74.6398,74.5587,74.6308,13737.0
2018-02-28 12:00:00,82.8,82.83,82.76,82.79,4041.0,74.694,74.721,74.6579,74.685,4041.0
2018-02-28 12:05:00,82.78,82.89,82.75,82.85,7426.0,74.6759,74.7752,74.6489,74.7391,7426.0
2018-02-28 12:10:00,82.86,82.87,82.81,82.82,5272.0,74.7481,74.7571,74.703,74.712,5272.0
2018-02-28 12:15:00,82.82,82.86,82.79,82.79,7480.0,74.712,74.7481,74.685,74.685,7480.0
2018-02-28 12:20:00,82.79,82.82,82.74,82.82,10884.0,74.685,74.712,74.6398,74.712,10884.0
2018-02-28 12:25:00,82.83,82.89,82.83,82.84,7303.0,74.721,74.7752,74.721,74.7301,7303.0
2018-02-28 12:30:00,82.83,82.97,82.8,82.94,8224.0,74.721,74.8473,74.694,74.8203,8224.0
2018-02-28 12:35:00,82.95,83.01,82.91,82.99,29888.0,74.8293,74.8834,74.7932,74.8654,29888.0
2018-02-28 12:40:00,82.99,82.99,82.94,82.99,8526.0,74.8654,74.8654,74.8203,74.8654,8526.0
2018-02-28 12:45:00,82.98,83.19,82.98,83.19,14590.0,74.8564,75.0458,74.8564,75.0458,14590.0
2018-02-28 12:50:00,83.18,83.2,83.11,83.17,16648.0,75.0368,75.0548,74.9736,75.0278,16648.0
2018-02-28 12:55:00,83.19,83.21,83.11,83.14,6946.0,75.0458,75.0638,74.9736,75.0007,6946.0
2018-02-28 13:00:00,83.13,83.16,83.03,83.07,7946.0,74.9917,75.0187,74.9015,74.9375,7946.0
2018-02-28 13:05:00,83.04,83.1,83.0,83.02,6480.0,74.9105,74.9646,74.8744,74.8924,6480.0
2018-02-28 13:10:00,83.02,83.07,82.98,82.99,9654.0,74.8924,74.9375,74.8564,74.8654,9654.0
2018-02-28 13:15:00,82.99,83.01,82.94,82.99,7904.0,74.8654,74.8834,74.8203,74.8654,7904.0
2018-02-28 13:20:00,83.02,83.04,82.95,83.04,8116.0,74.8924,74.9105,74.8293,74.9105,8116.0
2018-02-28 13:25:00,83.05,83.07,82.98,83.04,6343.0,74.9195,74.9375,74.8564,74.9105,6343.0
2018-02-28 13:30:00,83.04,83.08,83.02,83.05,6300.0,74.9105,74.9466,74.8924,74.9195,6300.0
2018-02-28 13:35:00,83.08,83.1,83.04,83.08,5570.0,74.9466,74.9646,74.9105,74.9466,5570.0
2018-02-28 13:40:00,83.07,83.14,83.04,83.11,7214.0,74.9375,75.0007,74.9105,74.9736,7214.0
2018-02-28 13:45:00,83.09,83.15,82.99,82.99,7131.0,74.9556,75.0097,74.8654,74.8654,7131.0
2018-02-28 13:50:00,82.98,83.13,82.95,83.13,28541.0,74.8564,74.9917,74.8293,74.9917,28541.0
2018-02-28 13:55:00,83.15,83.23,83.14,83.21,14944.0,75.0097,75.0819,75.0007,75.0638,14944.0
2018-02-28 14:00:00,83.21,83.31,83.2,83.26,12248.0,75.0638,75.154,75.0548,75.1089,12248.0
2018-02-28 14:05:00,83.26,83.27,83.16,83.16,12282.0,75.1089,75.118,75.0187,75.0187,12282.0
2018-02-28 14:10:00,83.18,83.23,83.14,83.17,7167.0,75.0368,75.0819,75.0007,75.0278,7167.0
2018-02-28 14:15:00,83.17,83.22,83.14,83.19,11545.0,75.0278,75.0729,75.0007,75.0458,11545.0
2018-02-28 14:20:00,83.2,83.23,83.15,83.2,8815.0,75.0548,75.0819,75.0097,75.0548,8815.0
2018-02-28 14:25:00,83.2,83.23,83.15,83.16,16412.0,75.0548,75.0819,75.0097,75.0187,16412.0
2018-02-28 14:30:00,83.16,83.17,82.93,82.94,13247.0,75.0187,75.0278,74.8112,74.8203,13247.0
2018-02-28 14:35:00,82.94,83.01,82.88,82.89,13375.0,74.8203,74.8834,74.7661,74.7752,13375.0
2018-02-28 14:40:00,82.89,82.97,82.84,82.84,11798.0,74.7752,74.8473,74.7301,74.7301,11798.0
2018-02-28 14:45:00,82.83,82.88,82.78,82.82,14946.0,74.721,74.7661,74.6759,74.712,14946.0
2018-02-28 14:50:00,82.8,82.81,82.7,82.78,11958.0,74.694,74.703,74.6038,74.6759,11958.0
2018-02-28 14:55:00,82.77,82.79,82.6,82.64,15598.0,74.6669,74.685,74.5136,74.5496,15598.0
2018-02-28 15:00:00,82.63,82.71,82.51,82.57,20565.0,74.5406,74.6128,74.4324,74.4865,20565.0
2018-02-28 15:05:00,82.59,82.66,82.52,82.66,17313.0,74.5045,74.5677,74.4414,74.5677,17313.0
2018-02-28 15:10:00,82.65,82.71,82.56,82.68,14290.0,74.5587,74.6128,74.4775,74.5857,14290.0
2018-02-28 15:15:00,82.67,82.67,82.51,82.56,22773.0,74.5767,74.5767,74.4324,74.4775,22773.0
2018-02-28 15:20:00,82.55,82.55,82.41,82.48,32653.0,74.4685,74.4685,74.3422,74.4053,32653.0
2018-02-28 15:25:00,82.49,82.59,82.38,82.55,17643.0,74.4143,74.5045,74.3151,74.4685,17643.0
2018-02-28 15:30:00,82.57,82.58,82.44,82.45,20408.0,74.4865,74.4955,74.3692,74.3782,20408.0
2018-02-28 15:35:00,82.45,82.63,82.41,82.62,23109.0,74.3782,74.5406,74.3422,74.5316,23109.0
2018-02-28 15:40:00,82.61,82.63,82.45,82.51,25146.0,74.5226,74.5406,74.3782,74.4324,25146.0
2018-02-28 15:45:00,82.5,82.5,82.2,82.22,59281.0,74.4233,74.4233,74.1527,74.1708,59281.0
2018-02-28 15:50:00,82.16,82.19,82.04,82.04,74382.0,74.1166,74.1437,74.0084,74.0084,74382.0
2018-02-28 15:55:00,82.03,82.17,82.01,82.02,165458.0,73.9994,74.1257,73.9813,73.9903,165458.0
2018-03-01 09:30:00,82.24,82.5,82.16,82.37,57885.0,74.1888,74.4233,74.1166,74.3061,57885.0
2018-03-01 09:35:00,82.41,82.41,82.16,82.22,14486.0,74.3422,74.3422,74.1166,74.1708,14486.0
2018-03-01 09:40:00,82.19,82.19,81.73,81.73,15750.0,74.1437,74.1437,73.7287,73.7287,15750.0
2018-03-01 09:45:00,81.82,81.96,81.71,81.76,29385.0,73.8099,73.9362,73.7107,73.7558,29385.0
2018-03-01 09:50:00,81.72,81.8,81.58,81.59,35040.0,73.7197,73.7919,73.5934,73.6024,35040.0
2018-03-01 09:55:00,81.59,81.77,81.55,81.58,23591.0,73.6024,73.7648,73.5663,73.5934,23591.0
2018-03-01 10:00:00,81.56,82.03,81.45,82.0,30365.0,73.5754,73.9994,73.4761,73.9723,30365.0
2018-03-01 10:05:00,82.03,82.03,81.71,81.76,44917.0,73.9994,73.9994,73.7107,73.7558,44917.0
2018-03-01 10:10:00,81.75,81.76,81.54,81.76,28671.0,73.7468,73.7558,73.5573,73.7558,28671.0
2018-03-01 10:15:00,81.75,81.81,81.52,81.74,27328.0,73.7468,73.8009,73.5393,73.7377,27328.0
2018-03-01 10:20:00,81.75,81.76,81.47,81.58,25597.0,73.7468,73.7558,73.4942,73.5934,25597.0
2018-03-01 10:25:00,81.57,81.85,81.48,81.85,27191.0,73.5844,73.837,73.5032,73.837,27191.0
2018-03-01 10:30:00,81.86,82.07,81.78,82.06,28921.0,73.846,74.0354,73.7738,74.0264,28921.0
2018-03-01 10:35:00,82.11,82.22,81.97,82.06,22919.0,74.0715,74.1708,73.9452,74.0264,22919.0
2018-03-01 10:40:00,82.1,82.15,81.93,81.94,19627.0,74.0625,74.1076,73.9091,73.9182,19627.0
2018-03-01 10:45:00,81.95,82.05,81.81,81.89,26282.0,73.9272,74.0174,73.8009,73.8731,26282.0
2018-03-01 10:50:00,81.88,81.95,81.75,81.92,19861.0,73.864,73.9272,73.7468,73.9001,19861.0
2018-03-01 10:55:00,81.91,81.95,81.67,81.71,19223.0,73.8911,73.9272,73.6746,73.7107,19223.0
2018-03-01 11:00:00,81.71,81.78,81.64,81.75,17103.0,73.7107,73.7738,73.6475,73.7468,17103.0
2018-03-01 11:05:00,81.77,81.89,81.76,81.83,9456.0,73.7648,73.8731,73.7558,73.8189,9456.0
2018-03-01 11:10:00,81.81,81.81,81.65,81.78,18220.0,73.8009,73.8009,73.6566,73.7738,18220.0
2018-03-01 11:15:00,81.79,81.91,81.78,81.9,18270.0,73.7829,73.8911,73.7738,73.8821,18270.0
2018-03-01 11:20:00,81.88,82.02,81.86,81.86,21533.0,73.864,73.9903,73.846,73.846,21533.0
2018-03-01 11:25:00,81.86,81.86,81.6,81.72,14901.0,73.846,73.846,73.6115,73.7197,14901.0
2018-03-01 11:30:00,81.72,81.78,81.66,81.73,18642.0,73.7197,73.7738,73.6656,73.7287,18642.0
2018-03-01 11:35:00,81.71,81.76,81.66,81.7,16464.0,73.7107,73.7558,73.6656,73.7017,16464.0
2018-03-01 11:40:00,81.7,81.88,81.66,81.86,14601.0,73.7017,73.864,73.6656,73.846,14601.0
2018-03-01 11:45:00,81.87,81.96,81.86,81.87,21622.0,73.855,73.9362,73.846,73.855,21622.0
2018-03-01 11:50:00,81.86,82.11,81.83,82.09,19332.0,73.846,74.0715,73.8189,74.0535,19332.0
2018-03-01 11:55:00,82.1,82.13,82.0,82.01,11177.0,74.0625,74.0896,73.9723,73.9813,11177.0
2018-03-01 12:00:00,82.02,82.02,81.73,81.78,14880.0,73.9903,73.9903,73.7287,73.7738,14880.0
2018-03-01 12:05:00,81.78,81.81,81.66,81.73,13300.0,73.7738,73.8009,73.6656,73.7287,13300.0
2018-03-01 12:10:00,81.74,81.83,81.7,81.75,13017.0,73.7377,73.8189,73.7017,73.7468,13017.0
2018-03-01 12:15:00,81.74,81.74,81.63,81.64,16999.0,73.7377,73.7377,73.6385,73.6475,16999.0
2018-03-01 12:20:00,81.63,81.65,81.51,81.56,19175.0,73.6385,73.6566,73.5303,73.5754,19175.0
2018-03-01 12:25:00,81.54,81.62,81.44,81.53,42123.0,73.5573,73.6295,73.4671,73.5483,42123.0
2018-03-01 12:30:00,81.52,81.52,81.3,81.41,14196.0,73.5393,73.5393,73.3408,73.4401,14196.0
2018-03-01 12:35:00,81.41,81.52,81.37,81.44,9372.0,73.4401,73.5393,73.404,73.4671,9372.0
2018-03-01 12:40:00,81.45,81.61,81.37,81.54,8905.0,73.4761,73.6205,73.404,73.5573,8905.0
2018-03-01 12:45:00,81.52,81.61,81.45,81.61,11849.0,73.5393,73.6205,73.4761,73.6205,11849.0
2018-03-01 12:50:00,81.63,81.63,81.47,81.59,9889.0,73.6385,73.6385,73.4942,73.6024,9889.0
2018-03-01 12:55:00,81.59,81.6,81.43,81.44,12112.0,73.6024,73.6115,73.4581,73.4671,12112.0
2018-03-01 13:00:00,81.43,81.43,81.04,81.08,36838.0,73.4581,73.4581,73.1063,73.1424,36838.0
2018-03-01 13:05:00,81.08,81.08,80.92,80.95,21993.0,73.1424,73.1424,72.998,73.0251,21993.0
2018-03-01 13:10:00,80.95,81.11,80.88,81.1,15160.0,73.0251,73.1694,72.9619,73.1604,15160.0
2018-03-01 13:15:00,81.09,81.13,80.97,81.01,45133.0,73.1514,73.1875,73.0431,73.0792,45133.0
2018-03-01 13:20:00,81.0,81.0,80.89,80.93,25989.0,73.0702,73.0702,72.971,73.007,25989.0
2018-03-01 13:25:00,80.94,81.04,80.93,80.96,57077.0,73.0161,73.1063,73.007,73.0341,57077.0
2018-03-01 13:30:00,80.96,81.03,80.9,80.94,19736.0,73.0341,73.0973,72.98,73.0161,19736.0
2018-03-01 13:35:00,80.94,81.03,80.88,80.95,14359.0,73.0161,73.0973,72.9619,73.0251,14359.0
2018-03-01 13:40:00,80.95,81.02,80.89,80.89,16763.0,73.0251,73.0882,72.971,72.971,16763.0
2018-03-01 13:45:00,80.88,80.88,80.71,80.79,15347.0,72.9619,72.9619,72.8086,72.8808,15347.0
2018-03-01 13:50:00,80.79,80.89,80.77,80.79,15353.0,72.8808,72.971,72.8627,72.8808,15353.0
2018-03-01 13:55:00,80.77,80.78,80.6,80.62,27003.0,72.8627,72.8717,72.7094,72.7274,27003.0
2018-03-01 14:00:00,80.64,80.67,80.28,80.42,43445.0,72.7454,72.7725,72.4207,72.547,43445.0
2018-03-01 14:05:00,80.41,80.51,80.32,80.38,37016.0,72.538,72.6282,72.4568,72.5109,37016.0
2018-03-01 14:10:00,80.38,80.45,80.11,80.22,31656.0,72.5109,72.574,72.2673,72.3666,31656.0
2018-03-01 14:15:00,80.18,80.43,80.14,80.4,40409.0,72.3305,72.556,72.2944,72.5289,40409.0
2018-03-01 14:20:00,80.4,80.63,80.33,80.45,45343.0,72.5289,72.7364,72.4658,72.574,45343.0
2018-03-01 14:25:00,80.44,80.6,80.31,80.6,35879.0,72.565,72.7094,72.4477,72.7094,35879.0
2018-03-01 14:30:00,80.58,80.68,80.33,80.43,35690.0,72.6913,72.7815,72.4658,72.556,35690.0
2018-03-01 14:35:00,80.45,80.45,80.26,80.28,22294.0,72.574,72.574,72.4026,72.4207,22294.0
2018-03-01 14:40:00,80.29,80.54,80.25,80.51,32774.0,72.4297,72.6552,72.3936,72.6282,32774.0
2018-03-01 14:45:00,80.52,80.71,80.47,80.48,38194.0,72.6372,72.8086,72.5921,72.6011,38194.0
2018-03-01 14:50:00,80.49,80.71,80.48,80.55,25780.0,72.6101,72.8086,72.6011,72.6642,25780.0
2018-03-01 14:55:00,80.56,80.68,80.53,80.6,31958.0,72.6733,72.7815,72.6462,72.7094,31958.0
2018-03-01 15:00:00,80.6,80.61,80.4,80.43,49895.0,72.7094,72.7184,72.5289,72.556,49895.0
2018-03-01 15:05:00,80.45,80.84,80.44,80.78,36003.0,72.574,72.9259,72.565,72.8717,36003.0
2018-03-01 15:10:00,80.77,80.98,80.66,80.94,29501.0,72.8627,73.0522,72.7635,73.0161,29501.0
2018-03-01 15:15:00,80.91,81.01,80.83,80.98,36390.0,72.989,73.0792,72.9168,73.0522,36390.0
2018-03-01 15:20:00,81.0,81.03,80.77,80.81,71703.0,73.0702,73.0973,72.8627,72.8988,71703.0
2018-03-01 15:25:00,80.83,80.97,80.79,80.85,27081.0,72.9168,73.0431,72.8808,72.9349,27081.0
2018-03-01 15:30:00,80.84,80.97,80.55,80.67,56040.0,72.9259,73.0431,72.6642,72.7725,56040.0
2018-03-01 15:35:00,80.69,80.69,80.49,80.55,42052.0,72.7905,72.7905,72.6101,72.6642,42052.0
2018-03-01 15:40:00,80.54,80.65,80.48,80.56,77471.0,72.6552,72.7545,72.6011,72.6733,77471.0
2018-03-01 15:45:00,80.57,80.77,80.51,80.72,45369.0,72.6823,72.8627,72.6282,72.8176,45369.0
2018-03-01 15:50:00,80.72,80.92,80.63,80.72,118128.0,72.8176,72.998,72.7364,72.8176,118128.0
2018-03-01 15:55:00,80.74,80.85,80.53,80.65,182697.0,72.8356,72.9349,72.6462,72.7545,182697.0
2018-03-02 09:30:00,79.92,80.55,79.84,80.31,59916.0,72.0959,72.6642,72.0238,72.4477,59916.0
2018-03-02 09:35:00,80.34,80.4,79.79,79.81,41985.0,72.4748,72.5289,71.9787,71.9967,41985.0
2018-03-02 09:40:00,79.83,80.17,79.67,79.67,73495.0,72.0147,72.3214,71.8704,71.8704,73495.0
2018-03-02 09:45:00,79.59,79.93,79.52,79.79,40616.0,71.7982,72.1049,71.7351,71.9787,40616.0
2018-03-02 09:50:00,79.79,79.9,79.52,79.62,78206.0,71.9787,72.0779,71.7351,71.8253,78206.0
2018-03-02 09:55:00,79.65,79.96,79.65,79.93,35210.0,71.8524,72.132,71.8524,72.1049,35210.0
2018-03-02 10:00:00,79.92,80.11,79.87,79.94,33677.0,72.0959,72.2673,72.0508,72.114,33677.0
2018-03-02 10:05:00,79.92,79.99,79.78,79.96,28634.0,72.0959,72.1591,71.9696,72.132,28634.0
2018-03-02 10:10:00,79.94,80.05,79.86,79.98,41780.0,72.114,72.2132,72.0418,72.1501,41780.0
2018-03-02 10:15:00,79.98,80.09,79.92,79.97,17036.0,72.1501,72.2493,72.0959,72.141,17036.0
2018-03-02 10:20:00,79.97,80.11,79.93,79.96,26072.0,72.141,72.2673,72.1049,72.132,26072.0
2018-03-02 10:25:00,79.96,80.11,79.93,80.03,20594.0,72.132,72.2673,72.1049,72.1952,20594.0
2018-03-02 10:30:00,80.09,80.25,80.02,80.24,18143.0,72.2493,72.3936,72.1861,72.3846,18143.0
2018-03-02 10:35:00,80.26,80.38,80.25,80.37,21221.0,72.4026,72.5109,72.3936,72.5019,21221.0
2018-03-02 10:40:00,80.35,80.49,80.35,80.45,18297.0,72.4838,72.6101,72.4838,72.574,18297.0
2018-03-02 10:45:00,80.48,80.55,80.42,80.55,15593.0,72.6011,72.6642,72.547,72.6642,15593.0
2018-03-02 10:50:00,80.56,80.56,80.43,80.49,16565.0,72.6733,72.6733,72.556,72.6101,16565.0
2018-03-02 10:55:00,80.51,80.64,80.5,80.61,23457.0,72.6282,72.7454,72.6191,72.7184,23457.0
2018-03-02 11:00:00,80.61,80.76,80.61,80.71,24608.0,72.7184,72.8537,72.7184,72.8086,24608.0
2018-03-02 11:05:00,80.7,80.7,80.54,80.54,13748.0,72.7996,72.7996,72.6552,72.6552,13748.0
2018-03-02 11:10:00,80.52,80.58,80.49,80.53,11045.0,72.6372,72.6913,72.6101,72.6462,11045.0
2018-03-02 11:15:00,80.56,80.58,80.37,80.41,21288.0,72.6733,72.6913,72.5019,72.538,21288.0
2018-03-02 11:20:00,80.38,80.52,80.33,80.5,18328.0,72.5109,72.6372,72.4658,72.6191,18328.0
2018-03-02 11:25:00,80.55,80.86,80.55,80.81,31096.0,72.6642,72.9439,72.6642,72.8988,31096.0
2018-03-02 11:30:00,80.83,80.9,80.72,80.75,36516.0,72.9168,72.98,72.8176,72.8447,36516.0
2018-03-02 11:35:00,80.74,80.74,80.64,80.67,8800.0,72.8356,72.8356,72.7454,72.7725,8800.0
2018-03-02 11:40:00,80.69,80.94,80.69,80.85,16373.0,72.7905,73.0161,72.7905,72.9349,16373.0
2018-03-02 11:45:00,80.83,80.95,80.82,80.86,6900.0,72.9168,73.0251,72.9078,72.9439,6900.0
2018-03-02 11:50:00,80.92,80.96,80.85,80.92,20784.0,72.998,73.0341,72.9349,72.998,20784.0
2018-03-02 11:55:00,80.91,81.0,80.82,80.97,9100.0,72.989,73.0702,72.9078,73.0431,9100.0
2018-03-02 12:00:00,80.97,81.04,80.91,80.91,9160.0,73.0431,73.1063,72.989,72.989,9160.0
2018-03-02 12:05:00,80.91,80.91,80.61,80.64,55571.0,72.989,72.989,72.7184,72.7454,55571.0
2018-03-02 12:10:00,80.67,80.68,80.49,80.65,34228.0,72.7725,72.7815,72.6101,72.7545,34228.0
2018-03-02 12:15:00,80.68,80.76,80.58,80.64,15045.0,72.7815,72.8537,72.6913,72.7454,15045.0
2018-03-02 12:20:00,80.64,80.78,80.62,80.78,8623.0,72.7454,72.8717,72.7274,72.8717,8623.0
2018-03-02 12:25:00,80.77,80.87,80.74,80.8,7918.0,72.8627,72.9529,72.8356,72.8898,7918.0
2018-03-02 12:30:00,80.82,80.84,80.62,80.63,13342.0,72.9078,72.9259,72.7274,72.7364,13342.0
2018-03-02 12:35:00,80.66,80.78,80.64,80.69,12755.0,72.7635,72.8717,72.7454,72.7905,12755.0
2018-03-02 12:40:00,80.67,80.8,80.65,80.76,16269.0,72.7725,72.8898,72.7545,72.8537,16269.0
2018-03-02 12:45:00,80.77,80.81,80.72,80.73,22542.0,72.8627,72.8988,72.8176,72.8266,22542.0
2018-03-02 12:50:00,80.74,80.85,80.72,80.85,10268.0,72.8356,72.9349,72.8176,72.9349,10268.0
2018-03-02 12:55:00,80.89,80.9,80.8,80.81,13668.0,72.971,72.98,72.8898,72.8988,13668.0
2018-03-02 13:00:00,80.8,80.85,80.76,80.79,15343.0,72.8898,72.9349,72.8537,72.8808,15343.0
2018-03-02 13:05:00,80.78,80.82,80.68,80.72,10475.0,72.8717,72.9078,72.7815,72.8176,10475.0
2018-03-02 13:10:00,80.69,80.69,80.43,80.47,13623.0,72.7905,72.7905,72.556,72.5921,13623.0
2018-03-02 13:15:00,80.51,80.59,80.5,80.58,8835.0,72.6282,72.7003,72.6191,72.6913,8835.0
2018-03-02 13:20:00,80.56,80.61,80.42,80.44,14046.0,72.6733,72.7184,72.547,72.565,14046.0
2018-03-02 13:25:00,80.46,80.52,80.41,80.44,13301.0,72.5831,72.6372,72.538,72.565,13301.0
2018-03-02 13:30:00,80.42,80.48,80.3,80.36,14240.0,72.547,72.6011,72.4387,72.4928,14240.0
2018-03-02 13:35:00,80.33,80.34,80.25,80.29,16500.0,72.4658,72.4748,72.3936,72.4297,16500.0
2018-03-02 13:40:00,80.3,80.39,80.3,80.32,10464.0,72.4387,72.5199,72.4387,72.4568,10464.0
2018-03-02 13:45:00,80.34,80.46,80.32,80.46,19335.0,72.4748,72.5831,72.4568,72.5831,19335.0
2018-03-02 13:50:00,80.47,80.54,80.42,80.48,14111.0,72.5921,72.6552,72.547,72.6011,14111.0
2018-03-02 13:55:00,80.46,80.47,80.34,80.37,19521.0,72.5831,72.5921,72.4748,72.5019,19521.0
2018-03-02 14:00:00,80.38,80.62,80.37,80.54,18713.0,72.5109,72.7274,72.5019,72.6552,18713.0
2018-03-02 14:05:00,80.53,80.64,80.53,80.6,34472.0,72.6462,72.7454,72.6462,72.7094,34472.0
2018-03-02 14:10:00,80.61,80.75,80.6,80.73,21903.0,72.7184,72.8447,72.7094,72.8266,21903.0
2018-03-02 14:15:00,80.75,80.75,80.62,80.62,15600.0,72.8447,72.8447,72.7274,72.7274,15600.0
2018-03-02 14:20:00,80.63,80.64,80.5,80.53,15485.0,72.7364,72.7454,72.6191,72.6462,15485.0
2018-03-02 14:25:00,80.56,80.69,80.56,80.62,11286.0,72.6733,72.7905,72.6733,72.7274,11286.0
2018-03-02 14:30:00,80.63,80.67,80.59,80.59,24962.0,72.7364,72.7725,72.7003,72.7003,24962.0
2018-03-02 14:35:00,80.58,80.84,80.58,80.84,8400.0,72.6913,72.9259,72.6913,72.9259,8400.0
2018-03-02 14:40:00,80.88,80.92,80.76,80.85,14010.0,72.9619,72.998,72.8537,72.9349,14010.0
2018-03-02 14:45:00,80.86,80.87,80.78,80.86,11055.0,72.9439,72.9529,72.8717,72.9439,11055.0
2018-03-02 14:50:00,80.89,80.98,80.84,80.87,20054.0,72.971,73.0522,72.9259,72.9529,20054.0
2018-03-02 14:55:00,80.87,80.92,80.81,80.85,17868.0,72.9529,72.998,72.8988,72.9349,17868.0
2018-03-02 15:00:00,80.84,80.88,80.74,80.82,32292.0,72.9259,72.9619,72.8356,72.9078,32292.0
2018-03-02 15:05:00,80.81,80.81,80.67,80.79,13718.0,72.8988,72.8988,72.7725,72.8808,13718.0
2018-03-02 15:10:00,80.8,80.81,80.69,80.75,13167.0,72.8898,72.8988,72.7905,72.8447,13167.0
2018-03-02 15:15:00,80.75,80.87,80.68,80.78,13743.0,72.8447,72.9529,72.7815,72.8717,13743.0
2018-03-02 15:20:00,80.81,80.85,80.76,80.83,15284.0,72.8988,72.9349,72.8537,72.9168,15284.0
2018-03-02 15:25:00,80.83,80.89,80.77,80.81,20441.0,72.9168,72.971,72.8627,72.8988,20441.0
2018-03-02 15:30:00,80.83,80.98,80.81,80.98,22287.0,72.9168,73.0522,72.8988,73.0522,22287.0
2018-03-02 15:35:00,80.96,81.12,80.94,81.12,17015.0,73.0341,73.1784,73.0161,73.1784,17015.0
2018-03-02 15:40:00,81.13,81.21,81.05,81.2,20057.0,73.1875,73.2596,73.1153,73.2506,20057.0
2018-03-02 15:45:00,81.2,81.22,80.98,81.09,28726.0,73.2506,73.2687,73.0522,73.1514,28726.0
2018-03-02 15:50:00,81.1,81.37,81.1,81.33,84370.0,73.1604,73.404,73.1604,73.3679,84370.0
2018-03-02 15:55:00,81.33,81.42,81.27,81.28,206239.0,73.3679,73.4491,73.3138,73.3228,206239.0
2018-03-05 09:30:00,80.73,81.47,80.57,81.47,68504.0,72.8266,73.4942,72.6823,73.4942,68504.0
2018-03-05 09:35:00,81.43,81.43,81.29,81.4,23368.0,73.4581,73.4581,73.3318,73.431,23368.0
2018-03-05 09:40:00,81.41,81.46,81.32,81.45,14063.0,73.4401,73.4852,73.3589,73.4761,14063.0
2018-03-05 09:45:00,81.42,81.49,81.32,81.37,37930.0,73.4491,73.5122,73.3589,73.404,37930.0
2018-03-05 09:50:00,81.38,81.52,81.35,81.49,38333.0,73.413,73.5393,73.3859,73.5122,38333.0
2018-03-05 09:55:00,81.51,81.74,81.51,81.58,30142.0,73.5303,73.7377,73.5303,73.5934,30142.0
2018-03-05 10:00:00,81.59,81.73,81.5,81.72,44368.0,73.6024,73.7287,73.5212,73.7197,44368.0
2018-03-05 10:05:00,81.72,81.78,81.51,81.51,23361.0,73.7197,73.7738,73.5303,73.5303,23361.0
2018-03-05 10:10:00,81.49,81.54,81.29,81.3,28133.0,73.5122,73.5573,73.3318,73.3408,28133.0
2018-03-05 10:15:00,81.3,81.34,81.23,81.31,28115.0,73.3408,73.3769,73.2777,73.3498,28115.0
2018-03-05 10:20:00,81.3,81.48,81.29,81.44,28880.0,73.3408,73.5032,73.3318,73.4671,28880.0
2018-03-05 10:25:00,81.43,81.55,81.36,81.49,16749.0,73.4581,73.5663,73.395,73.5122,16749.0
2018-03-05 10:30:00,81.49,81.5,81.38,81.41,8717.0,73.5122,73.5212,73.413,73.4401,8717.0
2018-03-05 10:35:00,81.42,81.51,81.38,81.47,7762.0,73.4491,73.5303,73.413,73.4942,7762.0
2018-03-05 10:40:00,81.48,81.57,81.45,81.55,7510.0,73.5032,73.5844,73.4761,73.5663,7510.0
2018-03-05 10:45:00,81.56,81.6,81.35,81.38,6850.0,73.5754,73.6115,73.3859,73.413,6850.0
2018-03-05 10:50:00,81.4,81.45,81.3,81.3,8693.0,73.431,73.4761,73.3408,73.3408,8693.0
2018-03-05 10:55:00,81.3,81.51,81.3,81.49,18133.0,73.3408,73.5303,73.3408,73.5122,18133.0
2018-03-05 11:00:00,81.48,81.69,81.48,81.67,18047.0,73.5032,73.6926,73.5032,73.6746,18047.0
2018-03-05 11:05:00,81.66,81.83,81.64,81.77,9706.0,73.6656,73.8189,73.6475,73.7648,9706.0
2018-03-05 11:10:00,81.75,81.79,81.66,81.66,6304.0,73.7468,73.7829,73.6656,73.6656,6304.0
2018-03-05 11:15:00,81.64,81.73,81.58,81.66,45249.0,73.6475,73.7287,73.5934,73.6656,45249.0
2018-03-05 11:20:00,81.71,81.86,81.71,81.86,10605.0,73.7107,73.846,73.7107,73.846,10605.0
2018-03-05 11:25:00,81.82,81.87,81.82,81.85,4801.0,73.8099,73.855,73.8099,73.837,4801.0
2018-03-05 11:30:00,81.85,82.0,81.85,81.93,17032.0,73.837,73.9723,73.837,73.9091,17032.0
2018-03-05 11:35:00,81.93,81.96,81.87,81.94,8303.0,73.9091,73.9362,73.855,73.9182,8303.0
2018-03-05 11:40:00,81.93,81.96,81.81,81.85,27545.0,73.9091,73.9362,73.8009,73.837,27545.0
2018-03-05 11:45:00,81.88,81.92,81.83,81.85,12705.0,73.864,73.9001,73.8189,73.837,12705.0
2018-03-05 11:50:00,81.86,81.9,81.76,81.77,13028.0,73.846,73.8821,73.7558,73.7648,13028.0
2018-03-05 11:55:00,81.76,81.88,81.71,81.83,14098.0,73.7558,73.864,73.7107,73.8189,14098.0
2018-03-05 12:00:00,81.84,82.05,81.84,82.0,16354.0,73.828,74.0174,73.828,73.9723,16354.0
2018-03-05 12:05:00,81.99,82.01,81.92,81.95,6923.0,73.9633,73.9813,73.9001,73.9272,6923.0
2018-03-05 12:10:00,81.99,82.01,81.89,81.93,8284.0,73.9633,73.9813,73.8731,73.9091,8284.0
2018-03-05 12:15:00,81.92,82.02,81.91,81.93,10913.0,73.9001,73.9903,73.8911,73.9091,10913.0
2018-03-05 12:20:00,81.93,81.95,81.82,81.86,11518.0,73.9091,73.9272,73.8099,73.846,11518.0
2018-03-05 12:25:00,81.84,82.0,81.84,81.99,7931.0,73.828,73.9723,73.828,73.9633,7931.0
2018-03-05 12:30:00,82.0,82.04,81.94,82.03,9653.0,73.9723,74.0084,73.9182,73.9994,9653.0
2018-03-05 12:35:00,82.04,82.11,82.02,82.06,7845.0,74.0084,74.0715,73.9903,74.0264,7845.0
2018-03-05 12:40:00,82.06,82.11,82.03,82.06,8537.0,74.0264,74.0715,73.9994,74.0264,8537.0
2018-03-05 12:45:00,82.05,82.11,82.01,82.04,7618.0,74.0174,74.0715,73.9813,74.0084,7618.0
2018-03-05 12:50:00,82.04,82.09,82.02,82.08,11425.0,74.0084,74.0535,73.9903,74.0445,11425.0
2018-03-05 12:55:00,82.06,82.18,82.03,82.16,10998.0,74.0264,74.1347,73.9994,74.1166,10998.0
2018-03-05 13:00:00,82.15,82.24,82.15,82.2,19617.0,74.1076,74.1888,74.1076,74.1527,19617.0
2018-03-05 13:05:00,82.21,82.26,82.18,82.23,8621.0,74.1617,74.2068,74.1347,74.1798,8621.0
2018-03-05 13:10:00,82.24,82.32,82.2,82.22,6154.0,74.1888,74.261,74.1527,74.1708,6154.0
2018-03-05 13:15:00,82.24,82.27,82.19,82.22,7927.0,74.1888,74.2159,74.1437,74.1708,7927.0
2018-03-05 13:20:00,82.21,82.3,82.2,82.3,9610.0,74.1617,74.2429,74.1527,74.2429,9610.0
2018-03-05 13:25:00,82.29,82.31,82.11,82.17,6974.0,74.2339,74.2519,74.0715,74.1257,6974.0
2018-03-05 13:30:00,82.15,82.26,82.11,82.15,15710.0,74.1076,74.2068,74.0715,74.1076,15710.0
2018-03-05 13:35:00,82.15,82.23,82.1,82.1,12778.0,74.1076,74.1798,74.0625,74.0625,12778.0
2018-03-05 13:40:00,82.15,82.26,82.08,82.1,8056.0,74.1076,74.2068,74.0445,74.0625,8056.0
2018-03-05 13:45:00,82.12,82.12,81.98,82.1,16482.0,74.0805,74.0805,73.9543,74.0625,16482.0
2018-03-05 13:50:00,82.09,82.14,82.02,82.07,11174.0,74.0535,74.0986,73.9903,74.0354,11174.0
2018-03-05 13:55:00,82.11,82.21,82.11,82.19,9342.0,74.0715,74.1617,74.0715,74.1437,9342.0
2018-03-05 14:00:00,82.22,82.29,82.15,82.15,12045.0,74.1708,74.2339,74.1076,74.1076,12045.0
2018-03-05 14:05:00,82.13,82.13,82.0,82.06,25070.0,74.0896,74.0896,73.9723,74.0264,25070.0
2018-03-05 14:10:00,82.09,82.1,81.9,81.92,11218.0,74.0535,74.0625,73.8821,73.9001,11218.0
2018-03-05 14:15:00,81.92,82.05,81.88,81.89,11110.0,73.9001,74.0174,73.864,73.8731,11110.0
2018-03-05 14:20:00,81.87,81.97,81.87,81.97,7118.0,73.855,73.9452,73.855,73.9452,7118.0
2018-03-05 14:25:00,81.97,82.11,81.96,82.05,13618.0,73.9452,74.0715,73.9362,74.0174,13618.0
2018-03-05 14:30:00,82.08,82.2,82.04,82.15,20046.0,74.0445,74.1527,74.0084,74.1076,20046.0
2018-03-05 14:35:00,82.18,82.31,82.09,82.3,12260.0,74.1347,74.2519,74.0535,74.2429,12260.0
2018-03-05 14:40:00,82.3,82.33,82.27,82.3,13871.0,74.2429,74.27,74.2159,74.2429,13871.0
2018-03-05 14:45:00,82.31,82.33,82.27,82.31,28483.0,74.2519,74.27,74.2159,74.2519,28483.0
2018-03-05 14:50:00,82.33,82.41,82.29,82.33,20809.0,74.27,74.3422,74.2339,74.27,20809.0
2018-03-05 14:55:00,82.36,82.41,82.34,82.38,44545.0,74.2971,74.3422,74.279,74.3151,44545.0
2018-03-05 15:00:00,82.38,82.47,82.38,82.44,20199.0,74.3151,74.3963,74.3151,74.3692,20199.0
2018-03-05 15:05:00,82.45,82.54,82.39,82.4,20333.0,74.3782,74.4594,74.3241,74.3331,20333.0
2018-03-05 15:10:00,82.4,82.58,82.34,82.4,163867.0,74.3331,74.4955,74.279,74.3331,163867.0
2018-03-05 15:15:00,82.4,82.48,82.35,82.47,15579.0,74.3331,74.4053,74.288,74.3963,15579.0
2018-03-05 15:20:00,82.48,82.54,82.47,82.5,21916.0,74.4053,74.4594,74.3963,74.4233,21916.0
2018-03-05 15:25:00,82.5,82.5,82.33,82.34,25308.0,74.4233,74.4233,74.27,74.279,25308.0
2018-03-05 15:30:00,82.35,82.37,82.27,82.36,37875.0,74.288,74.3061,74.2159,74.2971,37875.0
2018-03-05 15:35:00,82.36,82.44,82.32,82.41,25443.0,74.2971,74.3692,74.261,74.3422,25443.0
2018-03-05 15:40:00,82.42,82.52,82.38,82.46,33045.0,74.3512,74.4414,74.3151,74.3873,33045.0
2018-03-05 15:45:00,82.47,82.47,82.36,82.37,41312.0,74.3963,74.3963,74.2971,74.3061,41312.0
2018-03-05 15:50:00,82.36,82.38,82.29,82.34,69651.0,74.2971,74.3151,74.2339,74.279,69651.0
2018-03-05 15:55:00,82.34,82.4,82.26,82.27,140941.0,74.279,74.3331,74.2068,74.2159,140941.0
2018-03-06 09:30:00,82.83,83.0,82.57,82.79,131477.0,74.721,74.8744,74.4865,74.685,131477.0
2018-03-06 09:35:00,82.75,82.86,82.59,82.72,39435.0,74.6489,74.7481,74.5045,74.6218,39435.0
2018-03-06 09:40:00,82.75,82.91,82.72,82.79,51390.0,74.6489,74.7932,74.6218,74.685,51390.0
2018-03-06 09:45:00,82.78,82.79,82.58,82.63,35758.0,74.6759,74.685,74.4955,74.5406,35758.0
2018-03-06 09:50:00,82.66,82.75,82.49,82.67,73263.0,74.5677,74.6489,74.4143,74.5767,73263.0
2018-03-06 09:55:00,82.66,82.8,82.5,82.52,41742.0,74.5677,74.694,74.4233,74.4414,41742.0
2018-03-06 10:00:00,82.5,82.58,82.4,82.4,12064.0,74.4233,74.4955,74.3331,74.3331,12064.0
2018-03-06 10:05:00,82.4,82.59,82.4,82.45,19555.0,74.3331,74.5045,74.3331,74.3782,19555.0
2018-03-06 10:10:00,82.47,82.51,82.37,82.48,15842.0,74.3963,74.4324,74.3061,74.4053,15842.0
2018-03-06 10:15:00,82.48,82.5,82.37,82.43,9673.0,74.4053,74.4233,74.3061,74.3602,9673.0
2018-03-06 10:20:00,82.4,82.46,82.28,82.41,15848.0,74.3331,74.3873,74.2249,74.3422,15848.0
2018-03-06 10:25:00,82.46,82.62,82.45,82.6,9726.0,74.3873,74.5316,74.3782,74.5136,9726.0
2018-03-06 10:30:00,82.59,82.61,82.45,82.47,15340.0,74.5045,74.5226,74.3782,74.3963,15340.0
2018-03-06 10:35:00,82.47,82.53,82.35,82.51,20753.0,74.3963,74.4504,74.288,74.4324,20753.0
2018-03-06 10:40:00,82.51,82.58,82.46,82.57,26562.0,74.4324,74.4955,74.3873,74.4865,26562.0
2018-03-06 10:45:00,82.58,82.6,82.35,82.37,21757.0,74.4955,74.5136,74.288,74.3061,21757.0
2018-03-06 10:50:00,82.36,82.43,82.22,82.23,11446.0,74.2971,74.3602,74.1708,74.1798,11446.0
2018-03-06 10:55:00,82.26,82.3,82.12,82.16,13158.0,74.2068,74.2429,74.0805,74.1166,13158.0
2018-03-06 11:00:00,82.14,82.29,82.11,82.17,10228.0,74.0986,74.2339,74.0715,74.1257,10228.0
2018-03-06 11:05:00,82.21,82.24,82.1,82.17,17914.0,74.1617,74.1888,74.0625,74.1257,17914.0
2018-03-06 11:10:00,82.2,82.2,82.07,82.18,11048.0,74.1527,74.1527,74.0354,74.1347,11048.0
2018-03-06 11:15:00,82.17,82.23,82.01,82.19,18550.0,74.1257,74.1798,73.9813,74.1437,18550.0
2018-03-06 11:20:00,82.19,82.2,82.03,82.09,9795.0,74.1437,74.1527,73.9994,74.0535,9795.0
2018-03-06 11:25:00,82.05,82.1,82.03,82.1,14497.0,74.0174,74.0625,73.9994,74.0625,14497.0
2018-03-06 11:30:00,82.1,82.22,82.07,82.21,14882.0,74.0625,74.1708,74.0354,74.1617,14882.0
2018-03-06 11:35:00,82.22,82.27,82.15,82.19,21583.0,74.1708,74.2159,74.1076,74.1437,21583.0
2018-03-06 11:40:00,82.19,82.31,82.15,82.31,10023.0,74.1437,74.2519,74.1076,74.2519,10023.0
2018-03-06 11:45:00,82.3,82.44,82.3,82.42,6319.0,74.2429,74.3692,74.2429,74.3512,6319.0
2018-03-06 11:50:00,82.42,82.53,82.3,82.45,66459.0,74.3512,74.4504,74.2429,74.3782,66459.0
2018-03-06 11:55:00,82.46,82.58,82.45,82.56,28294.0,74.3873,74.4955,74.3782,74.4775,28294.0
2018-03-06 12:00:00,82.56,82.57,82.5,82.57,33687.0,74.4775,74.4865,74.4233,74.4865,33687.0
2018-03-06 12:05:00,82.55,82.56,82.47,82.51,30682.0,74.4685,74.4775,74.3963,74.4324,30682.0
2018-03-06 12:10:00,82.51,82.54,82.47,82.51,12648.0,74.4324,74.4594,74.3963,74.4324,12648.0
2018-03-06 12:15:00,82.52,82.54,82.48,82.48,15011.0,74.4414,74.4594,74.4053,74.4053,15011.0
2018-03-06 12:20:00,82.48,82.55,82.4,82.52,24400.0,74.4053,74.4685,74.3331,74.4414,24400.0
2018-03-06 12:25:00,82.52,82.58,82.47,82.5,59736.0,74.4414,74.4955,74.3963,74.4233,59736.0
2018-03-06 12:30:00,82.5,82.63,82.47,82.61,50864.0,74.4233,74.5406,74.3963,74.5226,50864.0
2018-03-06 12:35:00,82.61,82.73,82.58,82.71,45257.0,74.5226,74.6308,74.4955,74.6128,45257.0
2018-03-06 12:40:00,82.72,82.85,82.68,82.84,37753.0,74.6218,74.7391,74.5857,74.7301,37753.0
2018-03-06 12:45:00,82.83,82.87,82.46,82.77,60109.0,74.721,74.7571,74.3873,74.6669,60109.0
2018-03-06 12:50:00,82.76,82.89,82.76,82.87,26407.0,74.6579,74.7752,74.6579,74.7571,26407.0
2018-03-06 12:55:00,82.88,82.97,82.85,82.94,21151.0,74.7661,74.8473,74.7391,74.8203,21151.0
2018-03-06 13:00:00,82.93,82.99,82.9,82.96,19821.0,74.8112,74.8654,74.7842,74.8383,19821.0
2018-03-06 13:05:00,82.96,83.04,82.95,83.02,29266.0,74.8383,74.9105,74.8293,74.8924,29266.0
2018-03-06 13:10:00,83.02,83.06,82.94,82.94,28889.0,74.8924,74.9285,74.8203,74.8203,28889.0
2018-03-06 13:15:00,82.95,83.06,82.94,83.05,16143.0,74.8293,74.9285,74.8203,74.9195,16143.0
2018-03-06 13:20:00,83.04,83.07,82.96,83.04,14276.0,74.9105,74.9375,74.8383,74.9105,14276.0
2018-03-06 13:25:00,83.04,83.04,82.98,83.02,10107.0,74.9105,74.9105,74.8564,74.8924,10107.0
2018-03-06 13:30:00,82.99,83.04,82.94,82.95,15519.0,74.8654,74.9105,74.8203,74.8293,15519.0
2018-03-06 13:35:00,82.95,83.0,82.91,82.99,27576.0,74.8293,74.8744,74.7932,74.8654,27576.0
2018-03-06 13:40:00,83.0,83.05,82.98,83.02,16258.0,74.8744,74.9195,74.8564,74.8924,16258.0
2018-03-06 13:45:00,83.03,83.03,82.93,82.93,31894.0,74.9015,74.9015,74.8112,74.8112,31894.0
2018-03-06 13:50:00,82.93,82.99,82.92,82.99,26189.0,74.8112,74.8654,74.8022,74.8654,26189.0
2018-03-06 13:55:00,82.98,82.98,82.79,82.85,28622.0,74.8564,74.8564,74.685,74.7391,28622.0
2018-03-06 14:00:00,82.85,82.88,82.76,82.77,14303.0,74.7391,74.7661,74.6579,74.6669,14303.0
2018-03-06 14:05:00,82.77,82.79,82.68,82.77,24407.0,74.6669,74.685,74.5857,74.6669,24407.0
2018-03-06 14:10:00,82.75,82.81,82.74,82.76,15510.0,74.6489,74.703,74.6398,74.6579,15510.0
2018-03-06 14:15:00,82.76,82.77,82.69,82.75,14642.0,74.6579,74.6669,74.5947,74.6489,14642.0
2018-03-06 14:20:00,82.72,82.82,82.72,82.8,27691.0,74.6218,74.712,74.6218,74.694,27691.0
2018-03-06 14:25:00,82.8,82.9,82.8,82.85,41819.0,74.694,74.7842,74.694,74.7391,41819.0
2018-03-06 14:30:00,82.86,82.93,82.85,82.93,44910.0,74.7481,74.8112,74.7391,74.8112,44910.0
2018-03-06 14:35:00,82.93,83.08,82.93,83.06,23998.0,74.8112,74.9466,74.8112,74.9285,23998.0
2018-03-06 14:40:00,83.05,83.09,83.04,83.09,20141.0,74.9195,74.9556,74.9105,74.9556,20141.0
2018-03-06 14:45:00,83.08,83.13,83.06,83.13,27116.0,74.9466,74.9917,74.9285,74.9917,27116.0
2018-03-06 14:50:00,83.13,83.19,83.1,83.17,28983.0,74.9917,75.0458,74.9646,75.0278,28983.0
2018-03-06 14:55:00,83.17,83.22,83.15,83.22,41614.0,75.0278,75.0729,75.0097,75.0729,41614.0
2018-03-06 15:00:00,83.21,83.27,83.04,83.07,65848.0,75.0638,75.118,74.9105,74.9375,65848.0
2018-03-06 15:05:00,83.07,83.11,83.03,83.06,31014.0,74.9375,74.9736,74.9015,74.9285,31014.0
2018-03-06 15:10:00,83.06,83.07,82.98,82.98,18588.0,74.9285,74.9375,74.8564,74.8564,18588.0
2018-03-06 15:15:00,82.98,82.99,82.94,82.99,26673.0,74.8564,74.8654,74.8203,74.8654,26673.0
2018-03-06 15:20:00,82.99,83.09,82.99,83.03,33145.0,74.8654,74.9556,74.8654,74.9015,33145.0
2018-03-06 15:25:00,83.02,83.1,82.99,83.1,23364.0,74.8924,74.9646,74.8654,74.9646,23364.0
2018-03-06 15:30:00,83.09,83.2,83.08,83.18,28077.0,74.9556,75.0548,74.9466,75.0368,28077.0
2018-03-06 15:35:00,83.17,83.18,83.04,83.04,27623.0,75.0278,75.0368,74.9105,74.9105,27623.0
2018-03-06 15:40:00,83.05,83.08,82.99,83.01,24589.0,74.9195,74.9466,74.8654,74.8834,24589.0
2018-03-06 15:45:00,83.0,83.05,82.93,82.95,34659.0,74.8744,74.9195,74.8112,74.8293,34659.0
2018-03-06 15:50:00,82.93,83.04,82.93,82.95,46365.0,74.8112,74.9105,74.8112,74.8293,46365.0
2018-03-06 15:55:00,82.95,83.09,82.93,83.06,130174.0,74.8293,74.9556,74.8112,74.9285,130174.0
2018-03-07 09:30:00,82.69,83.13,82.41,82.97,69236.0,74.5947,74.9917,74.3422,74.8473,69236.0
2018-03-07 09:35:00,82.97,83.21,82.89,83.21,36624.0,74.8473,75.0638,74.7752,75.0638,36624.0
2018-03-07 09:40:00,83.23,83.28,83.1,83.17,28679.0,75.0819,75.127,74.9646,75.0278,28679.0
2018-03-07 09:45:00,83.2,83.29,83.07,83.07,19231.0,75.0548,75.136,74.9375,74.9375,19231.0
2018-03-07 09:50:00,83.06,83.16,83.04,83.05,14863.0,74.9285,75.0187,74.9105,74.9195,14863.0
2018-03-07 09:55:00,83.04,83.09,82.98,82.98,15084.0,74.9105,74.9556,74.8564,74.8564,15084.0
2018-03-07 10:00:00,82.96,83.22,82.92,83.22,18852.0,74.8383,75.0729,74.8022,75.0729,18852.0
2018-03-07 10:05:00,83.22,83.22,82.97,83.02,25457.0,75.0729,75.0729,74.8473,74.8924,25457.0
2018-03-07 10:10:00,83.05,83.18,82.96,82.97,19823.0,74.9195,75.0368,74.8383,74.8473,19823.0
2018-03-07 10:15:00,82.96,83.11,82.95,83.11,35755.0,74.8383,74.9736,74.8293,74.9736,35755.0
2018-03-07 10:20:00,83.09,83.2,83.03,83.19,16742.0,74.9556,75.0548,74.9015,75.0458,16742.0
2018-03-07 10:25:00,83.18,83.2,83.08,83.12,12890.0,75.0368,75.0548,74.9466,74.9826,12890.0
2018-03-07 10:30:00,83.11,83.14,82.97,83.11,12837.0,74.9736,75.0007,74.8473,74.9736,12837.0
2018-03-07 10:35:00,83.15,83.19,83.08,83.16,16195.0,75.0097,75.0458,74.9466,75.0187,16195.0
2018-03-07 10:40:00,83.16,83.23,83.11,83.21,12700.0,75.0187,75.0819,74.9736,75.0638,12700.0
2018-03-07 10:45:00,83.2,83.27,83.18,83.26,13742.0,75.0548,75.118,75.0368,75.1089,13742.0
2018-03-07 10:50:00,83.28,83.34,83.24,83.33,17595.0,75.127,75.1811,75.0909,75.1721,17595.0
2018-03-07 10:55:00,83.35,83.39,83.24,83.31,16427.0,75.1901,75.2262,75.0909,75.154,16427.0
2018-03-07 11:00:00,83.31,83.31,83.1,83.11,16303.0,75.154,75.154,74.9646,74.9736,16303.0
2018-03-07 11:05:00,83.12,83.14,83.08,83.11,10600.0,74.9826,75.0007,74.9466,74.9736,10600.0
2018-03-07 11:10:00,83.11,83.14,83.03,83.03,24307.0,74.9736,75.0007,74.9015,74.9015,24307.0
2018-03-07 11:15:00,83.04,83.04,82.91,82.91,37938.0,74.9105,74.9105,74.7932,74.7932,37938.0
2018-03-07 11:20:00,82.9,82.9,82.82,82.88,24654.0,74.7842,74.7842,74.712,74.7661,24654.0
2018-03-07 11:25:00,82.88,82.9,82.84,82.88,23892.0,74.7661,74.7842,74.7301,74.7661,23892.0
2018-03-07 11:30:00,82.88,82.95,82.88,82.89,23494.0,74.7661,74.8293,74.7661,74.7752,23494.0
2018-03-07 11:35:00,82.88,82.9,82.84,82.85,22018.0,74.7661,74.7842,74.7301,74.7391,22018.0
2018-03-07 11:40:00,82.86,82.87,82.82,82.82,14196.0,74.7481,74.7571,74.712,74.712,14196.0
2018-03-07 11:45:00,82.82,82.85,82.71,82.71,23549.0,74.712,74.7391,74.6128,74.6128,23549.0
2018-03-07 11:50:00,82.7,82.73,82.6,82.6,28053.0,74.6038,74.6308,74.5136,74.5136,28053.0
2018-03-07 11:55:00,82.63,82.68,82.5,82.51,8505.0,74.5406,74.5857,74.4233,74.4324,8505.0
2018-03-07 12:00:00,82.5,82.54,82.44,82.47,20700.0,74.4233,74.4594,74.3692,74.3963,20700.0
2018-03-07 12:05:00,82.46,82.61,82.46,82.57,12676.0,74.3873,74.5226,74.3873,74.4865,12676.0
2018-03-07 12:10:00,82.57,82.62,82.47,82.62,14040.0,74.4865,74.5316,74.3963,74.5316,14040.0
2018-03-07 12:15:00,82.61,82.79,82.56,82.79,8076.0,74.5226,74.685,74.4775,74.685,8076.0
2018-03-07 12:20:00,82.76,82.77,82.62,82.63,9303.0,74.6579,74.6669,74.5316,74.5406,9303.0
2018-03-07 12:25:00,82.64,82.77,82.62,82.76,7954.0,74.5496,74.6669,74.5316,74.6579,7954.0
2018-03-07 12:30:00,82.75,82.8,82.71,82.72,7400.0,74.6489,74.694,74.6128,74.6218,7400.0
2018-03-07 12:35:00,82.74,82.8,82.72,82.76,10770.0,74.6398,74.694,74.6218,74.6579,10770.0
2018-03-07 12:40:00,82.77,82.83,82.72,82.82,8718.0,74.6669,74.721,74.6218,74.712,8718.0
2018-03-07 12:45:00,82.82,82.99,82.82,82.97,34730.0,74.712,74.8654,74.712,74.8473,34730.0
2018-03-07 12:50:00,82.97,83.05,82.95,82.98,28598.0,74.8473,74.9195,74.8293,74.8564,28598.0
2018-03-07 12:55:00,82.98,83.05,82.97,83.03,15612.0,74.8564,74.9195,74.8473,74.9015,15612.0
2018-03-07 13:00:00,83.01,83.01,82.9,82.92,23805.0,74.8834,74.8834,74.7842,74.8022,23805.0
2018-03-07 13:05:00,82.92,82.92,82.81,82.87,14119.0,74.8022,74.8022,74.703,74.7571,14119.0
2018-03-07 13:10:00,82.86,82.92,82.81,82.84,17990.0,74.7481,74.8022,74.703,74.7301,17990.0
2018-03-07 13:15:00,82.83,82.98,82.79,82.97,14853.0,74.721,74.8564,74.685,74.8473,14853.0
2018-03-07 13:20:00,82.95,83.0,82.88,82.88,16578.0,74.8293,74.8744,74.7661,74.7661,16578.0
2018-03-07 13:25:00,82.89,83.1,82.88,83.1,10792.0,74.7752,74.9646,74.7661,74.9646,10792.0
2018-03-07 13:30:00,83.08,83.18,83.08,83.09,10649.0,74.9466,75.0368,74.9466,74.9556,10649.0
2018-03-07 13:35:00,83.09,83.15,83.03,83.1,6555.0,74.9556,75.0097,74.9015,74.9646,6555.0
2018-03-07 13:40:00,83.08,83.12,83.01,83.02,9610.0,74.9466,74.9826,74.8834,74.8924,9610.0
2018-03-07 13:45:00,83.03,83.1,83.02,83.07,13625.0,74.9015,74.9646,74.8924,74.9375,13625.0
2018-03-07 13:50:00,83.09,83.19,83.09,83.18,11285.0,74.9556,75.0458,74.9556,75.0368,11285.0
2018-03-07 13:55:00,83.17,83.19,83.12,83.15,14058.0,75.0278,75.0458,74.9826,75.0097,14058.0
2018-03-07 14:00:00,83.16,83.17,83.08,83.13,12168.0,75.0187,75.0278,74.9466,74.9917,12168.0
2018-03-07 14:05:00,83.14,83.15,83.09,83.13,14591.0,75.0007,75.0097,74.9556,74.9917,14591.0
2018-03-07 14:10:00,83.14,83.29,83.14,83.28,10520.0,75.0007,75.136,75.0007,75.127,10520.0
2018-03-07 14:15:00,83.27,83.29,83.21,83.23,5825.0,75.118,75.136,75.0638,75.0819,5825.0
2018-03-07 14:20:00,83.24,83.25,83.18,83.19,7075.0,75.0909,75.0999,75.0368,75.0458,7075.0
2018-03-07 14:25:00,83.18,83.22,83.12,83.12,9037.0,75.0368,75.0729,74.9826,74.9826,9037.0
2018-03-07 14:30:00,83.11,83.24,83.11,83.23,9118.0,74.9736,75.0909,74.9736,75.0819,9118.0
2018-03-07 14:35:00,83.22,83.25,83.2,83.21,6700.0,75.0729,75.0999,75.0548,75.0638,6700.0
2018-03-07 14:40:00,83.22,83.24,83.16,83.18,11871.0,75.0729,75.0909,75.0187,75.0368,11871.0
2018-03-07 14:45:00,83.17,83.22,83.16,83.19,18981.0,75.0278,75.0729,75.0187,75.0458,18981.0
2018-03-07 14:50:00,83.19,83.24,83.1,83.11,9750.0,75.0458,75.0909,74.9646,74.9736,9750.0
2018-03-07 14:55:00,83.1,83.18,83.09,83.16,17220.0,74.9646,75.0368,74.9556,75.0187,17220.0
2018-03-07 15:00:00,83.15,83.25,83.15,83.25,13858.0,75.0097,75.0999,75.0097,75.0999,13858.0
2018-03-07 15:05:00,83.26,83.37,83.26,83.33,17357.0,75.1089,75.2082,75.1089,75.1721,17357.0
2018-03-07 15:10:00,83.34,83.39,83.3,83.3,17598.0,75.1811,75.2262,75.145,75.145,17598.0
2018-03-07 15:15:00,83.3,83.33,83.27,83.33,17432.0,75.145,75.1721,75.118,75.1721,17432.0
2018-03-07 15:20:00,83.32,83.34,83.24,83.32,16829.0,75.1631,75.1811,75.0909,75.1631,16829.0
2018-03-07 15:25:00,83.33,83.35,83.28,83.3,22297.0,75.1721,75.1901,75.127,75.145,22297.0
2018-03-07 15:30:00,83.31,83.39,83.3,83.33,19536.0,75.154,75.2262,75.145,75.1721,19536.0
2018-03-07 15:35:00,83.32,83.4,83.29,83.4,22713.0,75.1631,75.2352,75.136,75.2352,22713.0
2018-03-07 15:40:00,83.43,83.53,83.43,83.49,28548.0,75.2623,75.3525,75.2623,75.3164,28548.0
2018-03-07 15:45:00,83.48,83.56,83.44,83.48,32890.0,75.3074,75.3796,75.2713,75.3074,32890.0
2018-03-07 15:50:00,83.48,83.49,83.22,83.24,112574.0,75.3074,75.3164,75.0729,75.0909,112574.0
2018-03-07 15:55:00,83.25,83.29,83.2,83.25,191555.0,75.0999,75.136,75.0548,75.0999,191555.0
2018-03-08 09:30:00,83.65,83.65,83.25,83.6,46356.0,75.4608,75.4608,75.0999,75.4157,46356.0
2018-03-08 09:35:00,83.63,83.68,83.33,83.38,38843.0,75.4427,75.4878,75.1721,75.2172,38843.0
2018-03-08 09:40:00,83.38,83.59,83.35,83.35,17850.0,75.2172,75.4066,75.1901,75.1901,17850.0
2018-03-08 09:45:00,83.33,83.42,83.25,83.38,40937.0,75.1721,75.2533,75.0999,75.2172,40937.0
2018-03-08 09:50:00,83.39,83.39,83.28,83.36,18686.0,75.2262,75.2262,75.127,75.1992,18686.0
2018-03-08 09:55:00,83.37,83.43,83.22,83.26,21481.0,75.2082,75.2623,75.0729,75.1089,21481.0
2018-03-08 10:00:00,83.27,83.45,83.27,83.37,17275.0,75.118,75.2803,75.118,75.2082,17275.0
2018-03-08 10:05:00,83.35,83.44,83.29,83.42,20727.0,75.1901,75.2713,75.136,75.2533,20727.0
2018-03-08 10:10:00,83.42,83.55,83.42,83.54,26213.0,75.2533,75.3706,75.2533,75.3615,26213.0
2018-03-08 10:15:00,83.53,83.54,83.42,83.44,26822.0,75.3525,75.3615,75.2533,75.2713,26822.0
2018-03-08 10:20:00,83.44,83.6,83.42,83.54,18077.0,75.2713,75.4157,75.2533,75.3615,18077.0
2018-03-08 10:25:00,83.56,83.64,83.46,83.46,18812.0,75.3796,75.4517,75.2894,75.2894,18812.0
2018-03-08 10:30:00,83.41,83.49,83.41,83.42,22322.0,75.2443,75.3164,75.2443,75.2533,22322.0
2018-03-08 10:35:00,83.4,83.43,83.28,83.29,19200.0,75.2352,75.2623,75.127,75.136,19200.0
2018-03-08 10:40:00,83.29,83.36,83.26,83.35,20305.0,75.136,75.1992,75.1089,75.1901,20305.0
2018-03-08 10:45:00,83.36,83.41,83.33,83.39,21292.0,75.1992,75.2443,75.1721,75.2262,21292.0
2018-03-08 10:50:00,83.4,83.49,83.39,83.45,13429.0,75.2352,75.3164,75.2262,75.2803,13429.0
2018-03-08 10:55:00,83.46,83.47,83.38,83.41,14928.0,75.2894,75.2984,75.2172,75.2443,14928.0
2018-03-08 11:00:00,83.41,83.47,83.38,83.43,18731.0,75.2443,75.2984,75.2172,75.2623,18731.0
2018-03-08 11:05:00,83.42,83.44,83.35,83.35,24705.0,75.2533,75.2713,75.1901,75.1901,24705.0
2018-03-08 11:10:00,83.36,83.45,83.35,83.4,40854.0,75.1992,75.2803,75.1901,75.2352,40854.0
2018-03-08 11:15:00,83.41,83.46,83.35,83.35,34745.0,75.2443,75.2894,75.1901,75.1901,34745.0
2018-03-08 11:20:00,83.35,83.38,83.24,83.26,31638.0,75.1901,75.2172,75.0909,75.1089,31638.0
2018-03-08 11:25:00,83.25,83.27,83.16,83.17,27379.0,75.0999,75.118,75.0187,75.0278,27379.0
2018-03-08 11:30:00,83.16,83.17,83.03,83.04,40328.0,75.0187,75.0278,74.9015,74.9105,40328.0
2018-03-08 11:35:00,83.03,83.11,83.02,83.09,31338.0,74.9015,74.9736,74.8924,74.9556,31338.0
2018-03-08 11:40:00,83.09,83.13,83.05,83.07,27597.0,74.9556,74.9917,74.9195,74.9375,27597.0
2018-03-08 11:45:00,83.08,83.17,83.08,83.13,26499.0,74.9466,75.0278,74.9466,74.9917,26499.0
2018-03-08 11:50:00,83.12,83.12,83.0,83.03,175254.0,74.9826,74.9826,74.8744,74.9015,175254.0
2018-03-08 11:55:00,83.03,83.12,83.02,83.08,28518.0,74.9015,74.9826,74.8924,74.9466,28518.0
2018-03-08 12:00:00,83.08,83.18,83.07,83.07,20318.0,74.9466,75.0368,74.9375,74.9375,20318.0
2018-03-08 12:05:00,83.09,83.1,83.0,83.01,17639.0,74.9556,74.9646,74.8744,74.8834,17639.0
2018-03-08 12:10:00,83.01,83.01,82.89,82.94,17258.0,74.8834,74.8834,74.7752,74.8203,17258.0
2018-03-08 12:15:00,82.95,83.0,82.93,82.95,8865.0,74.8293,74.8744,74.8112,74.8293,8865.0
2018-03-08 12:20:00,82.95,83.0,82.93,82.93,11144.0,74.8293,74.8744,74.8112,74.8112,11144.0
2018-03-08 12:25:00,82.91,83.0,82.9,82.97,18358.0,74.7932,74.8744,74.7842,74.8473,18358.0
2018-03-08 12:30:00,82.97,83.0,82.9,82.9,19698.0,74.8473,74.8744,74.7842,74.7842,19698.0
2018-03-08 12:35:00,82.91,83.01,82.89,82.99,21960.0,74.7932,74.8834,74.7752,74.8654,21960.0
2018-03-08 12:40:00,82.98,83.07,82.97,83.06,16298.0,74.8564,74.9375,74.8473,74.9285,16298.0
2018-03-08 12:45:00,83.07,83.12,83.05,83.09,18053.0,74.9375,74.9826,74.9195,74.9556,18053.0
2018-03-08 12:50:00,83.09,83.09,82.94,82.94,24668.0,74.9556,74.9556,74.8203,74.8203,24668.0
2018-03-08 12:55:00,82.95,82.96,82.88,82.9,31246.0,74.8293,74.8383,74.7661,74.7842,31246.0
2018-03-08 13:00:00,82.9,83.01,82.88,82.98,35016.0,74.7842,74.8834,74.7661,74.8564,35016.0
2018-03-08 13:05:00,82.98,83.0,82.95,83.0,12017.0,74.8564,74.8744,74.8293,74.8744,12017.0
2018-03-08 13:10:00,83.0,83.02,82.95,82.95,15861.0,74.8744,74.8924,74.8293,74.8293,15861.0
2018-03-08 13:15:00,82.95,82.96,82.87,82.89,11773.0,74.8293,74.8383,74.7571,74.7752,11773.0
2018-03-08 13:20:00,82.93,82.96,82.82,82.82,12706.0,74.8112,74.8383,74.712,74.712,12706.0
2018-03-08 13:25:00,82.82,82.83,82.68,82.72,24228.0,74.712,74.721,74.5857,74.6218,24228.0
2018-03-08 13:30:00,82.72,82.79,82.65,82.78,26815.0,74.6218,74.685,74.5587,74.6759,26815.0
2018-03-08 13:35:00,82.78,82.84,82.75,82.75,17934.0,74.6759,74.7301,74.6489,74.6489,17934.0
2018-03-08 13:40:00,82.73,82.83,82.71,82.71,20597.0,74.6308,74.721,74.6128,74.6128,20597.0
2018-03-08 13:45:00,82.71,82.78,82.68,82.76,20174.0,74.6128,74.6759,74.5857,74.6579,20174.0
2018-03-08 13:50:00,82.78,82.85,82.76,82.82,43214.0,74.6759,74.7391,74.6579,74.712,43214.0
2018-03-08 13:55:00,82.83,83.0,82.77,82.96,34069.0,74.721,74.8744,74.6669,74.8383,34069.0
2018-03-08 14:00:00,82.97,82.98,82.86,82.87,15591.0,74.8473,74.8564,74.7481,74.7571,15591.0
2018-03-08 14:05:00,82.89,82.9,82.8,82.83,31246.0,74.7752,74.7842,74.694,74.721,31246.0
2018-03-08 14:10:00,82.83,82.88,82.79,82.87,80838.0,74.721,74.7661,74.685,74.7571,80838.0
2018-03-08 14:15:00,82.87,82.94,82.85,82.85,20931.0,74.7571,74.8203,74.7391,74.7391,20931.0
2018-03-08 14:20:00,82.85,82.9,82.83,82.88,17577.0,74.7391,74.7842,74.721,74.7661,17577.0
2018-03-08 14:25:00,82.87,82.9,82.86,82.89,13343.0,74.7571,74.7842,74.7481,74.7752,13343.0
2018-03-08 14:30:00,82.87,82.9,82.82,82.89,24753.0,74.7571,74.7842,74.712,74.7752,24753.0
2018-03-08 14:35:00,82.9,82.95,82.88,82.95,17223.0,74.7842,74.8293,74.7661,74.8293,17223.0
2018-03-08 14:40:00,82.94,83.01,82.93,82.97,18087.0,74.8203,74.8834,74.8112,74.8473,18087.0
2018-03-08 14:45:00,82.97,83.04,82.97,82.99,30286.0,74.8473,74.9105,74.8473,74.8654,30286.0
2018-03-08 14:50:00,82.99,83.1,82.99,83.06,21145.0,74.8654,74.9646,74.8654,74.9285,21145.0
2018-03-08 14:55:00,83.06,83.11,83.03,83.09,29538.0,74.9285,74.9736,74.9015,74.9556,29538.0
2018-03-08 15:00:00,83.09,83.18,83.09,83.17,23162.0,74.9556,75.0368,74.9556,75.0278,23162.0
2018-03-08 15:05:00,83.17,83.26,83.17,83.22,14011.0,75.0278,75.1089,75.0278,75.0729,14011.0
2018-03-08 15:10:00,83.22,83.28,83.17,83.21,27415.0,75.0729,75.127,75.0278,75.0638,27415.0
2018-03-08 15:15:00,83.23,83.28,83.18,83.22,25007.0,75.0819,75.127,75.0368,75.0729,25007.0
2018-03-08 15:20:00,83.23,83.26,83.14,83.14,25274.0,75.0819,75.1089,75.0007,75.0007,25274.0
2018-03-08 15:25:00,83.14,83.2,83.1,83.17,21600.0,75.0007,75.0548,74.9646,75.0278,21600.0
2018-03-08 15:30:00,83.17,83.18,83.02,83.15,38160.0,75.0278,75.0368,74.8924,75.0097,38160.0
2018-03-08 15:35:00,83.14,83.17,83.09,83.09,32537.0,75.0007,75.0278,74.9556,74.9556,32537.0
2018-03-08 15:40:00,83.07,83.12,82.95,82.98,35166.0,74.9375,74.9826,74.8293,74.8564,35166.0
2018-03-08 15:45:00,82.98,83.0,82.86,82.96,37645.0,74.8564,74.8744,74.7481,74.8383,37645.0
2018-03-08 15:50:00,82.96,83.15,82.96,83.04,97142.0,74.8383,75.0097,74.8383,74.9105,97142.0
2018-03-08 15:55:00,83.04,83.23,83.04,83.2,219406.0,74.9105,75.0819,74.9105,75.0548,219406.0
2018-03-09 09:30:00,83.58,83.95,83.55,83.71,77988.0,75.3976,75.7314,75.3706,75.5149,77988.0
2018-03-09 09:35:00,83.75,83.8,83.58,83.7,34281.0,75.551,75.5961,75.3976,75.5059,34281.0
2018-03-09 09:40:00,83.73,83.73,83.53,83.53,20501.0,75.5329,75.5329,75.3525,75.3525,20501.0
2018-03-09 09:45:00,83.54,83.72,83.51,83.69,29803.0,75.3615,75.5239,75.3345,75.4968,29803.0
2018-03-09 09:50:00,83.71,83.84,83.7,83.75,15593.0,75.5149,75.6322,75.5059,75.551,15593.0
2018-03-09 09:55:00,83.73,83.84,83.69,83.83,12977.0,75.5329,75.6322,75.4968,75.6231,12977.0
2018-03-09 10:00:00,83.84,83.86,83.7,83.73,14250.0,75.6322,75.6502,75.5059,75.5329,14250.0
2018-03-09 10:05:00,83.74,83.79,83.64,83.75,23150.0,75.542,75.5871,75.4517,75.551,23150.0
2018-03-09 10:10:00,83.75,83.94,83.73,83.91,17087.0,75.551,75.7224,75.5329,75.6953,17087.0
2018-03-09 10:15:00,83.9,84.01,83.81,83.95,38173.0,75.6863,75.7855,75.6051,75.7314,38173.0
2018-03-09 10:20:00,83.95,84.07,83.92,83.92,11353.0,75.7314,75.8396,75.7043,75.7043,11353.0
2018-03-09 10:25:00,83.91,83.99,83.89,83.95,16722.0,75.6953,75.7675,75.6773,75.7314,16722.0
2018-03-09 10:30:00,83.95,84.01,83.88,84.0,15424.0,75.7314,75.7855,75.6682,75.7765,15424.0
2018-03-09 10:35:00,84.01,84.14,83.99,84.1,14147.0,75.7855,75.9028,75.7675,75.8667,14147.0
2018-03-09 10:40:00,84.09,84.17,84.09,84.11,16213.0,75.8577,75.9299,75.8577,75.8757,16213.0
2018-03-09 10:45:00,84.12,84.14,84.07,84.14,15249.0,75.8847,75.9028,75.8396,75.9028,15249.0
2018-03-09 10:50:00,84.13,84.18,84.06,84.06,17245.0,75.8938,75.9389,75.8306,75.8306,17245.0
2018-03-09 10:55:00,84.06,84.07,83.88,83.91,17014.0,75.8306,75.8396,75.6682,75.6953,17014.0
2018-03-09 11:00:00,83.9,83.95,83.88,83.88,31019.0,75.6863,75.7314,75.6682,75.6682,31019.0
2018-03-09 11:05:00,83.88,83.89,83.83,83.87,17588.0,75.6682,75.6773,75.6231,75.6592,17588.0
2018-03-09 11:10:00,83.86,83.91,83.84,83.87,11992.0,75.6502,75.6953,75.6322,75.6592,11992.0
2018-03-09 11:15:00,83.87,83.89,83.78,83.79,18780.0,75.6592,75.6773,75.578,75.5871,18780.0
2018-03-09 11:20:00,83.79,83.82,83.73,83.77,26051.0,75.5871,75.6141,75.5329,75.569,26051.0
2018-03-09 11:25:00,83.75,83.79,83.66,83.68,48146.0,75.551,75.5871,75.4698,75.4878,48146.0
2018-03-09 11:30:00,83.69,83.83,83.69,83.83,24029.0,75.4968,75.6231,75.4968,75.6231,24029.0
2018-03-09 11:35:00,83.83,83.86,83.75,83.86,22085.0,75.6231,75.6502,75.551,75.6502,22085.0
2018-03-09 11:40:00,83.86,83.86,83.82,83.86,23986.0,75.6502,75.6502,75.6141,75.6502,23986.0
2018-03-09 11:45:00,83.87,83.89,83.82,83.87,18188.0,75.6592,75.6773,75.6141,75.6592,18188.0
2018-03-09 11:50:00,83.87,83.9,83.83,83.86,25570.0,75.6592,75.6863,75.6231,75.6502,25570.0
2018-03-09 11:55:00,83.87,83.93,83.87,83.89,14041.0,75.6592,75.7134,75.6592,75.6773,14041.0
2018-03-09 12:00:00,83.9,84.03,83.9,84.01,17628.0,75.6863,75.8036,75.6863,75.7855,17628.0
2018-03-09 12:05:00,84.01,84.06,84.0,84.04,9300.0,75.7855,75.8306,75.7765,75.8126,9300.0
2018-03-09 12:10:00,84.04,84.09,84.03,84.04,13214.0,75.8126,75.8577,75.8036,75.8126,13214.0
2018-03-09 12:15:00,84.04,84.11,84.02,84.03,20791.0,75.8126,75.8757,75.7945,75.8036,20791.0
2018-03-09 12:20:00,84.02,84.13,84.02,84.08,12834.0,75.7945,75.8938,75.7945,75.8487,12834.0
2018-03-09 12:25:00,84.05,84.13,84.03,84.12,11270.0,75.8216,75.8938,75.8036,75.8847,11270.0
2018-03-09 12:30:00,84.11,84.21,84.11,84.21,20454.0,75.8757,75.9659,75.8757,75.9659,20454.0
2018-03-09 12:35:00,84.21,84.27,84.18,84.24,22659.0,75.9659,76.0201,75.9389,75.993,22659.0
2018-03-09 12:40:00,84.25,84.25,84.12,84.14,17186.0,76.002,76.002,75.8847,75.9028,17186.0
2018-03-09 12:45:00,84.15,84.22,84.13,84.21,12541.0,75.9118,75.975,75.8938,75.9659,12541.0
2018-03-09 12:50:00,84.21,84.21,84.14,84.17,12963.0,75.9659,75.9659,75.9028,75.9299,12963.0
2018-03-09 12:55:00,84.16,84.21,84.09,84.09,19537.0,75.9208,75.9659,75.8577,75.8577,19537.0
2018-03-09 13:00:00,84.09,84.18,84.09,84.17,18822.0,75.8577,75.9389,75.8577,75.9299,18822.0
2018-03-09 13:05:00,84.18,84.19,84.16,84.17,21962.0,75.9389,75.9479,75.9208,75.9299,21962.0
2018-03-09 13:10:00,84.18,84.23,84.16,84.2,18349.0,75.9389,75.984,75.9208,75.9569,18349.0
2018-03-09 13:15:00,84.2,84.24,84.17,84.2,14819.0,75.9569,75.993,75.9299,75.9569,14819.0
2018-03-09 13:20:00,84.21,84.31,84.2,84.3,12663.0,75.9659,76.0561,75.9569,76.0471,12663.0
2018-03-09 13:25:00,84.3,84.32,84.25,84.27,13214.0,76.0471,76.0652,76.002,76.0201,13214.0
2018-03-09 13:30:00,84.28,84.32,84.26,84.3,15332.0,76.0291,76.0652,76.011,76.0471,15332.0
2018-03-09 13:35:00,84.29,84.32,84.27,84.31,12737.0,76.0381,76.0652,76.0201,76.0561,12737.0
2018-03-09 13:40:00,84.31,84.32,84.21,84.28,21586.0,76.0561,76.0652,75.9659,76.0291,21586.0
2018-03-09 13:45:00,84.29,84.36,84.28,84.36,19197.0,76.0381,76.1013,76.0291,76.1013,19197.0
2018-03-09 13:50:00,84.36,84.39,84.35,84.36,11453.0,76.1013,76.1283,76.0922,76.1013,11453.0
2018-03-09 13:55:00,84.35,84.37,84.3,84.35,19259.0,76.0922,76.1103,76.0471,76.0922,19259.0
2018-03-09 14:00:00,84.35,84.39,84.34,84.39,11904.0,76.0922,76.1283,76.0832,76.1283,11904.0
2018-03-09 14:05:00,84.39,84.42,84.34,84.38,25323.0,76.1283,76.1554,76.0832,76.1193,25323.0
2018-03-09 14:10:00,84.38,84.45,84.37,84.45,25802.0,76.1193,76.1824,76.1103,76.1824,25802.0
2018-03-09 14:15:00,84.44,84.48,84.41,84.47,19794.0,76.1734,76.2095,76.1464,76.2005,19794.0
2018-03-09 14:20:00,84.47,84.48,84.4,84.42,21639.0,76.2005,76.2095,76.1373,76.1554,21639.0
2018-03-09 14:25:00,84.42,84.43,84.32,84.4,22627.0,76.1554,76.1644,76.0652,76.1373,22627.0
2018-03-09 14:30:00,84.4,84.45,84.39,84.45,18023.0,76.1373,76.1824,76.1283,76.1824,18023.0
2018-03-09 14:35:00,84.44,84.44,84.39,84.44,15314.0,76.1734,76.1734,76.1283,76.1734,15314.0
2018-03-09 14:40:00,84.45,84.48,84.44,84.48,16709.0,76.1824,76.2095,76.1734,76.2095,16709.0
2018-03-09 14:45:00,84.48,84.52,84.47,84.52,28314.0,76.2095,76.2456,76.2005,76.2456,28314.0
2018-03-09 14:50:00,84.53,84.56,84.48,84.52,24878.0,76.2546,76.2817,76.2095,76.2456,24878.0
2018-03-09 14:55:00,84.51,84.58,84.5,84.58,19888.0,76.2366,76.2997,76.2275,76.2997,19888.0
2018-03-09 15:00:00,84.59,84.61,84.54,84.61,26688.0,76.3087,76.3268,76.2636,76.3268,26688.0
2018-03-09 15:05:00,84.62,84.62,84.48,84.51,41415.0,76.3358,76.3358,76.2095,76.2366,41415.0
2018-03-09 15:10:00,84.49,84.63,84.49,84.62,26005.0,76.2185,76.3448,76.2185,76.3358,26005.0
2018-03-09 15:15:00,84.61,84.62,84.58,84.59,17367.0,76.3268,76.3358,76.2997,76.3087,17367.0
2018-03-09 15:20:00,84.59,84.62,84.57,84.62,19499.0,76.3087,76.3358,76.2907,76.3358,19499.0
2018-03-09 15:25:00,84.62,84.66,84.6,84.62,33353.0,76.3358,76.3719,76.3178,76.3358,33353.0
2018-03-09 15:30:00,84.63,84.64,84.54,84.54,31627.0,76.3448,76.3538,76.2636,76.2636,31627.0
2018-03-09 15:35:00,84.55,84.57,84.51,84.53,41450.0,76.2727,76.2907,76.2366,76.2546,41450.0
2018-03-09 15:40:00,84.53,84.69,84.53,84.64,56662.0,76.2546,76.3989,76.2546,76.3538,56662.0
2018-03-09 15:45:00,84.64,84.64,84.57,84.59,47855.0,76.3538,76.3538,76.2907,76.3087,47855.0
2018-03-09 15:50:00,84.59,84.69,84.59,84.66,85393.0,76.3087,76.3989,76.3087,76.3719,85393.0
2018-03-09 15:55:00,84.66,84.75,84.66,84.71,201961.0,76.3719,76.4531,76.3719,76.417,201961.0
2018-03-12 09:30:00,84.62,84.84,84.55,84.79,76765.0,76.3358,76.5343,76.2727,76.4892,76765.0
2018-03-12 09:35:00,84.76,84.92,84.68,84.7,31850.0,76.4621,76.6064,76.3899,76.408,31850.0
2018-03-12 09:40:00,84.7,84.75,84.6,84.71,44448.0,76.408,76.4531,76.3178,76.417,44448.0
2018-03-12 09:45:00,84.71,84.73,84.5,84.5,26453.0,76.417,76.435,76.2275,76.2275,26453.0
2018-03-12 09:50:00,84.51,84.69,84.5,84.64,26831.0,76.2366,76.3989,76.2275,76.3538,26831.0
2018-03-12 09:55:00,84.64,84.64,84.5,84.5,16768.0,76.3538,76.3538,76.2275,76.2275,16768.0
2018-03-12 10:00:00,84.51,84.53,84.36,84.37,33320.0,76.2366,76.2546,76.1013,76.1103,33320.0
2018-03-12 10:05:00,84.36,84.4,84.2,84.25,39446.0,76.1013,76.1373,75.9569,76.002,39446.0
2018-03-12 10:10:00,84.25,84.32,84.18,84.27,37557.0,76.002,76.0652,75.9389,76.0201,37557.0
2018-03-12 10:15:00,84.26,84.38,84.21,84.25,17778.0,76.011,76.1193,75.9659,76.002,17778.0
2018-03-12 10:20:00,84.25,84.4,84.25,84.32,15636.0,76.002,76.1373,76.002,76.0652,15636.0
2018-03-12 10:25:00,84.32,84.37,84.28,84.34,15015.0,76.0652,76.1103,76.0291,76.0832,15015.0
2018-03-12 10:30:00,84.34,84.34,84.19,84.2,16268.0,76.0832,76.0832,75.9479,75.9569,16268.0
2018-03-12 10:35:00,84.19,84.23,84.13,84.18,22878.0,75.9479,75.984,75.8938,75.9389,22878.0
2018-03-12 10:40:00,84.18,84.18,84.05,84.16,25570.0,75.9389,75.9389,75.8216,75.9208,25570.0
2018-03-12 10:45:00,84.16,84.28,84.15,84.26,19325.0,75.9208,76.0291,75.9118,76.011,19325.0
2018-03-12 10:50:00,84.28,84.32,83.99,84.04,24914.0,76.0291,76.0652,75.7675,75.8126,24914.0
2018-03-12 10:55:00,84.04,84.07,84.0,84.01,49412.0,75.8126,75.8396,75.7765,75.7855,49412.0
2018-03-12 11:00:00,84.01,84.19,84.0,84.17,18723.0,75.7855,75.9479,75.7765,75.9299,18723.0
2018-03-12 11:05:00,84.17,84.17,83.99,83.99,27997.0,75.9299,75.9299,75.7675,75.7675,27997.0
2018-03-12 11:10:00,83.99,84.06,83.95,83.95,54625.0,75.7675,75.8306,75.7314,75.7314,54625.0
2018-03-12 11:15:00,83.93,83.99,83.87,83.97,22221.0,75.7134,75.7675,75.6592,75.7494,22221.0
2018-03-12 11:20:00,83.98,83.99,83.8,83.8,23322.0,75.7585,75.7675,75.5961,75.5961,23322.0
2018-03-12 11:25:00,83.81,83.97,83.81,83.92,27963.0,75.6051,75.7494,75.6051,75.7043,27963.0
2018-03-12 11:30:00,83.93,84.09,83.93,84.08,28270.0,75.7134,75.8577,75.7134,75.8487,28270.0
2018-03-12 11:35:00,84.07,84.15,84.06,84.09,25883.0,75.8396,75.9118,75.8306,75.8577,25883.0
2018-03-12 11:40:00,84.09,84.14,84.01,84.03,24521.0,75.8577,75.9028,75.7855,75.8036,24521.0
2018-03-12 11:45:00,84.04,84.1,83.97,84.08,21125.0,75.8126,75.8667,75.7494,75.8487,21125.0
2018-03-12 11:50:00,84.07,84.21,84.03,84.19,20056.0,75.8396,75.9659,75.8036,75.9479,20056.0
2018-03-12 11:55:00,84.19,84.19,84.13,84.16,20916.0,75.9479,75.9479,75.8938,75.9208,20916.0
2018-03-12 12:00:00,84.19,84.38,84.19,84.33,20165.0,75.9479,76.1193,75.9479,76.0742,20165.0
2018-03-12 12:05:00,84.32,84.32,84.2,84.28,13660.0,76.0652,76.0652,75.9569,76.0291,13660.0
2018-03-12 12:10:00,84.24,84.35,84.22,84.35,26474.0,75.993,76.0922,75.975,76.0922,26474.0
2018-03-12 12:15:00,84.37,84.38,84.28,84.3,12239.0,76.1103,76.1193,76.0291,76.0471,12239.0
2018-03-12 12:20:00,84.29,84.29,84.18,84.23,13535.0,76.0381,76.0381,75.9389,75.984,13535.0
2018-03-12 12:25:00,84.24,84.3,84.2,84.26,11805.0,75.993,76.0471,75.9569,76.011,11805.0
2018-03-12 12:30:00,84.26,84.32,84.2,84.22,14902.0,76.011,76.0652,75.9569,75.975,14902.0
2018-03-12 12:35:00,84.23,84.23,84.13,84.14,12621.0,75.984,75.984,75.8938,75.9028,12621.0
2018-03-12 12:40:00,84.14,84.22,84.12,84.21,14406.0,75.9028,75.975,75.8847,75.9659,14406.0
2018-03-12 12:45:00,84.21,84.27,84.19,84.19,9115.0,75.9659,76.0201,75.9479,75.9479,9115.0
2018-03-12 12:50:00,84.2,84.21,84.15,84.2,13802.0,75.9569,75.9659,75.9118,75.9569,13802.0
2018-03-12 12:55:00,84.19,84.26,84.17,84.21,19808.0,75.9479,76.011,75.9299,75.9659,19808.0
2018-03-12 13:00:00,84.21,84.28,84.21,84.26,12915.0,75.9659,76.0291,75.9659,76.011,12915.0
2018-03-12 13:05:00,84.26,84.29,84.2,84.23,13221.0,76.011,76.0381,75.9569,75.984,13221.0
2018-03-12 13:10:00,84.24,84.25,84.21,84.24,12294.0,75.993,76.002,75.9659,75.993,12294.0
2018-03-12 13:15:00,84.24,84.26,84.18,84.23,14140.0,75.993,76.011,75.9389,75.984,14140.0
2018-03-12 13:20:00,84.22,84.29,84.18,84.26,9965.0,75.975,76.0381,75.9389,76.011,9965.0
2018-03-12 13:25:00,84.25,84.29,84.18,84.19,11441.0,76.002,76.0381,75.9389,75.9479,11441.0
2018-03-12 13:30:00,84.17,84.25,84.13,84.24,11700.0,75.9299,76.002,75.8938,75.993,11700.0
2018-03-12 13:35:00,84.24,84.3,84.21,84.29,16645.0,75.993,76.0471,75.9659,76.0381,16645.0
2018-03-12 13:40:00,84.29,84.29,84.2,84.2,12588.0,76.0381,76.0381,75.9569,75.9569,12588.0
2018-03-12 13:45:00,84.2,84.36,84.2,84.34,12232.0,75.9569,76.1013,75.9569,76.0832,12232.0
2018-03-12 13:50:00,84.33,84.35,84.28,84.29,20946.0,76.0742,76.0922,76.0291,76.0381,20946.0
2018-03-12 13:55:00,84.29,84.32,84.16,84.16,13151.0,76.0381,76.0652,75.9208,75.9208,13151.0
2018-03-12 14:00:00,84.15,84.23,84.15,84.21,30552.0,75.9118,75.984,75.9118,75.9659,30552.0
2018-03-12 14:05:00,84.2,84.23,84.13,84.14,9893.0,75.9569,75.984,75.8938,75.9028,9893.0
2018-03-12 14:10:00,84.13,84.16,84.03,84.1,27749.0,75.8938,75.9208,75.8036,75.8667,27749.0
2018-03-12 14:15:00,84.11,84.11,84.06,84.07,11856.0,75.8757,75.8757,75.8306,75.8396,11856.0
2018-03-12 14:20:00,84.07,84.09,84.01,84.07,15439.0,75.8396,75.8577,75.7855,75.8396,15439.0
2018-03-12 14:25:00,84.07,84.14,84.06,84.06,13028.0,75.8396,75.9028,75.8306,75.8306,13028.0
2018-03-12 14:30:00,84.05,84.09,83.99,84.03,20230.0,75.8216,75.8577,75.7675,75.8036,20230.0
2018-03-12 14:35:00,84.04,84.05,83.96,83.99,13403.0,75.8126,75.8216,75.7404,75.7675,13403.0
2018-03-12 14:40:00,84.01,84.01,83.9,83.95,11438.0,75.7855,75.7855,75.6863,75.7314,11438.0
2018-03-12 14:45:00,83.95,83.98,83.91,83.97,15751.0,75.7314,75.7585,75.6953,75.7494,15751.0
2018-03-12 14:50:00,83.98,83.99,83.93,83.95,14448.0,75.7585,75.7675,75.7134,75.7314,14448.0
2018-03-12 14:55:00,83.96,83.99,83.9,83.96,13478.0,75.7404,75.7675,75.6863,75.7404,13478.0
2018-03-12 15:00:00,83.95,84.05,83.91,84.0,21306.0,75.7314,75.8216,75.6953,75.7765,21306.0
2018-03-12 15:05:00,84.0,84.06,83.98,84.05,17233.0,75.7765,75.8306,75.7585,75.8216,17233.0
2018-03-12 15:10:00,84.05,84.06,84.0,84.04,21530.0,75.8216,75.8306,75.7765,75.8126,21530.0
2018-03-12 15:15:00,84.04,84.08,84.0,84.08,17340.0,75.8126,75.8487,75.7765,75.8487,17340.0
2018-03-12 15:20:00,84.07,84.11,84.05,84.1,20306.0,75.8396,75.8757,75.8216,75.8667,20306.0
2018-03-12 15:25:00,84.09,84.1,84.02,84.09,17840.0,75.8577,75.8667,75.7945,75.8577,17840.0
2018-03-12 15:30:00,84.08,84.16,84.07,84.11,23974.0,75.8487,75.9208,75.8396,75.8757,23974.0
2018-03-12 15:35:00,84.11,84.13,84.08,84.12,23877.0,75.8757,75.8938,75.8487,75.8847,23877.0
2018-03-12 15:40:00,84.12,84.27,84.11,84.24,39344.0,75.8847,76.0201,75.8757,75.993,39344.0
2018-03-12 15:45:00,84.25,84.33,84.25,84.31,33209.0,76.002,76.0742,76.002,76.0561,33209.0
2018-03-12 15:50:00,84.32,84.34,84.19,84.2,57638.0,76.0652,76.0832,75.9479,75.9569,57638.0
2018-03-12 15:55:00,84.19,84.23,84.07,84.07,125173.0,75.9479,75.984,75.8396,75.8396,125173.0
2018-03-13 09:30:00,84.57,84.83,84.49,84.82,44342.0,76.2907,76.5252,76.2185,76.5162,44342.0
2018-03-13 09:35:00,84.89,84.95,84.78,84.8,19753.0,76.5794,76.6335,76.4801,76.4982,19753.0
2018-03-13 09:40:00,84.8,84.8,84.64,84.79,19722.0,76.4982,76.4982,76.3538,76.4892,19722.0
2018-03-13 09:45:00,84.82,84.99,84.8,84.81,29904.0,76.5162,76.6696,76.4982,76.5072,29904.0
2018-03-13 09:50:00,84.84,84.87,84.78,84.87,16833.0,76.5343,76.5613,76.4801,76.5613,16833.0
2018-03-13 09:55:00,84.88,84.97,84.86,84.92,44600.0,76.5703,76.6515,76.5523,76.6064,44600.0
2018-03-13 10:00:00,84.92,84.93,84.76,84.86,18459.0,76.6064,76.6155,76.4621,76.5523,18459.0
2018-03-13 10:05:00,84.85,84.95,84.84,84.85,12608.0,76.5433,76.6335,76.5343,76.5433,12608.0
2018-03-13 10:10:00,84.88,84.9,84.77,84.81,14499.0,76.5703,76.5884,76.4711,76.5072,14499.0
2018-03-13 10:15:00,84.79,84.93,84.75,84.91,13184.0,76.4892,76.6155,76.4531,76.5974,13184.0
2018-03-13 10:20:00,84.92,84.95,84.87,84.89,17395.0,76.6064,76.6335,76.5613,76.5794,17395.0
2018-03-13 10:25:00,84.91,84.94,84.83,84.85,12290.0,76.5974,76.6245,76.5252,76.5433,12290.0
2018-03-13 10:30:00,84.84,84.85,84.59,84.63,15273.0,76.5343,76.5433,76.3087,76.3448,15273.0
2018-03-13 10:35:00,84.62,84.72,84.57,84.71,15030.0,76.3358,76.426,76.2907,76.417,15030.0
2018-03-13 10:40:00,84.71,84.82,84.7,84.78,21316.0,76.417,76.5162,76.408,76.4801,21316.0
2018-03-13 10:45:00,84.77,84.79,84.72,84.78,14717.0,76.4711,76.4892,76.426,76.4801,14717.0
2018-03-13 10:50:00,84.75,84.78,84.67,84.74,14411.0,76.4531,76.4801,76.3809,76.4441,14411.0
2018-03-13 10:55:00,84.72,84.78,84.58,84.64,14757.0,76.426,76.4801,76.2997,76.3538,14757.0
2018-03-13 11:00:00,84.67,84.71,84.56,84.63,21445.0,76.3809,76.417,76.2817,76.3448,21445.0
2018-03-13 11:05:00,84.64,84.7,84.61,84.66,20017.0,76.3538,76.408,76.3268,76.3719,20017.0
2018-03-13 11:10:00,84.66,84.69,84.54,84.62,16460.0,76.3719,76.3989,76.2636,76.3358,16460.0
2018-03-13 11:15:00,84.62,84.71,84.61,84.68,50039.0,76.3358,76.417,76.3268,76.3899,50039.0
2018-03-13 11:20:00,84.68,84.68,84.5,84.5,10652.0,76.3899,76.3899,76.2275,76.2275,10652.0
2018-03-13 11:25:00,84.51,84.51,84.27,84.3,23150.0,76.2366,76.2366,76.0201,76.0471,23150.0
2018-03-13 11:30:00,84.3,84.38,84.17,84.2,30686.0,76.0471,76.1193,75.9299,75.9569,30686.0
2018-03-13 11:35:00,84.22,84.27,84.18,84.2,11165.0,75.975,76.0201,75.9389,75.9569,11165.0
2018-03-13 11:40:00,84.22,84.33,84.17,84.22,19625.0,75.975,76.0742,75.9299,75.975,19625.0
2018-03-13 11:45:00,84.22,84.29,84.17,84.24,16483.0,75.975,76.0381,75.9299,75.993,16483.0
2018-03-13 11:50:00,84.27,84.29,84.19,84.24,11934.0,76.0201,76.0381,75.9479,75.993,11934.0
2018-03-13 11:55:00,84.25,84.25,84.1,84.1,13030.0,76.002,76.002,75.8667,75.8667,13030.0
2018-03-13 12:00:00,84.07,84.12,83.9,83.94,12118.0,75.8396,75.8847,75.6863,75.7224,12118.0
2018-03-13 12:05:00,83.92,83.99,83.72,83.83,21092.0,75.7043,75.7675,75.5239,75.6231,21092.0
2018-03-13 12:10:00,83.83,83.85,83.77,83.83,10855.0,75.6231,75.6412,75.569,75.6231,10855.0
2018-03-13 12:15:00,83.81,83.9,83.81,83.84,19419.0,75.6051,75.6863,75.6051,75.6322,19419.0
2018-03-13 12:20:00,83.83,83.93,83.83,83.86,17018.0,75.6231,75.7134,75.6231,75.6502,17018.0
2018-03-13 12:25:00,83.87,83.95,83.83,83.95,7794.0,75.6592,75.7314,75.6231,75.7314,7794.0
2018-03-13 12:30:00,83.95,84.03,83.93,84.0,7013.0,75.7314,75.8036,75.7134,75.7765,7013.0
2018-03-13 12:35:00,83.98,84.06,83.94,84.04,5584.0,75.7585,75.8306,75.7224,75.8126,5584.0
2018-03-13 12:40:00,84.04,84.07,83.98,84.03,12620.0,75.8126,75.8396,75.7585,75.8036,12620.0
2018-03-13 12:45:00,84.03,84.11,84.0,84.1,6692.0,75.8036,75.8757,75.7765,75.8667,6692.0
2018-03-13 12:50:00,84.1,84.16,84.06,84.08,15665.0,75.8667,75.9208,75.8306,75.8487,15665.0
2018-03-13 12:55:00,84.09,84.1,84.01,84.04,4247.0,75.8577,75.8667,75.7855,75.8126,4247.0
2018-03-13 13:00:00,84.06,84.12,84.02,84.08,6824.0,75.8306,75.8847,75.7945,75.8487,6824.0
2018-03-13 13:05:00,84.11,84.13,84.05,84.09,5813.0,75.8757,75.8938,75.8216,75.8577,5813.0
2018-03-13 13:10:00,84.1,84.12,84.08,84.1,3800.0,75.8667,75.8847,75.8487,75.8667,3800.0
2018-03-13 13:15:00,84.09,84.12,84.06,84.06,5145.0,75.8577,75.8847,75.8306,75.8306,5145.0
2018-03-13 13:20:00,84.08,84.08,84.0,84.04,5755.0,75.8487,75.8487,75.7765,75.8126,5755.0
2018-03-13 13:25:00,84.03,84.07,84.0,84.05,7656.0,75.8036,75.8396,75.7765,75.8216,7656.0
2018-03-13 13:30:00,84.04,84.17,84.03,84.17,9789.0,75.8126,75.9299,75.8036,75.9299,9789.0
2018-03-13 13:35:00,84.16,84.25,84.14,84.24,7387.0,75.9208,76.002,75.9028,75.993,7387.0
2018-03-13 13:40:00,84.22,84.24,84.1,84.1,9818.0,75.975,75.993,75.8667,75.8667,9818.0
2018-03-13 13:45:00,84.07,84.09,83.94,83.99,14655.0,75.8396,75.8577,75.7224,75.7675,14655.0
2018-03-13 13:50:00,83.97,83.97,83.9,83.9,9269.0,75.7494,75.7494,75.6863,75.6863,9269.0
2018-03-13 13:55:00,83.91,83.92,83.84,83.86,14059.0,75.6953,75.7043,75.6322,75.6502,14059.0
2018-03-13 14:00:00,83.84,83.89,83.81,83.87,23512.0,75.6322,75.6773,75.6051,75.6592,23512.0
2018-03-13 14:05:00,83.87,83.91,83.81,83.87,11002.0,75.6592,75.6953,75.6051,75.6592,11002.0
2018-03-13 14:10:00,83.89,83.91,83.73,83.73,10514.0,75.6773,75.6953,75.5329,75.5329,10514.0
2018-03-13 14:15:00,83.75,83.82,83.7,83.82,12572.0,75.551,75.6141,75.5059,75.6141,12572.0
2018-03-13 14:20:00,83.82,83.88,83.76,83.78,94877.0,75.6141,75.6682,75.56,75.578,94877.0
2018-03-13 14:25:00,83.8,83.84,83.75,83.76,16566.0,75.5961,75.6322,75.551,75.56,16566.0
2018-03-13 14:30:00,83.76,83.92,83.74,83.91,38170.0,75.56,75.7043,75.542,75.6953,38170.0
2018-03-13 14:35:00,83.9,83.92,83.83,83.87,18442.0,75.6863,75.7043,75.6231,75.6592,18442.0
2018-03-13 14:40:00,83.88,83.89,83.74,83.75,15500.0,75.6682,75.6773,75.542,75.551,15500.0
2018-03-13 14:45:00,83.74,83.84,83.74,83.76,13107.0,75.542,75.6322,75.542,75.56,13107.0
2018-03-13 14:50:00,83.76,83.81,83.67,83.72,17004.0,75.56,75.6051,75.4788,75.5239,17004.0
2018-03-13 14:55:00,83.71,83.77,83.66,83.73,22094.0,75.5149,75.569,75.4698,75.5329,22094.0
2018-03-13 15:00:00,83.74,83.83,83.64,83.67,18987.0,75.542,75.6231,75.4517,75.4788,18987.0
2018-03-13 15:05:00,83.64,83.69,83.6,83.67,16629.0,75.4517,75.4968,75.4157,75.4788,16629.0
2018-03-13 15:10:00,83.67,83.71,83.57,83.65,22319.0,75.4788,75.5149,75.3886,75.4608,22319.0
2018-03-13 15:15:00,83.65,83.72,83.63,83.68,14359.0,75.4608,75.5239,75.4427,75.4878,14359.0
2018-03-13 15:20:00,83.68,83.71,83.57,83.64,16563.0,75.4878,75.5149,75.3886,75.4517,16563.0
2018-03-13 15:25:00,83.65,83.68,83.6,83.63,25803.0,75.4608,75.4878,75.4157,75.4427,25803.0
2018-03-13 15:30:00,83.63,83.74,83.63,83.68,33338.0,75.4427,75.542,75.4427,75.4878,33338.0
2018-03-13 15:35:00,83.68,83.78,83.57,83.57,30705.0,75.4878,75.578,75.3886,75.3886,30705.0
2018-03-13 15:40:00,83.58,83.65,83.52,83.64,32734.0,75.3976,75.4608,75.3435,75.4517,32734.0
2018-03-13 15:45:00,83.64,83.65,83.54,83.55,38434.0,75.4517,75.4608,75.3615,75.3706,38434.0
2018-03-13 15:50:00,83.57,83.92,83.57,83.87,83678.0,75.3886,75.7043,75.3886,75.6592,83678.0
2018-03-13 15:55:00,83.87,83.9,83.77,83.77,154795.0,75.6592,75.6863,75.569,75.569,154795.0
2018-03-14 09:30:00,84.01,84.62,84.01,84.32,76647.0,75.7855,76.3358,75.7855,76.0652,76647.0
2018-03-14 09:35:00,84.32,84.35,84.01,84.04,26052.0,76.0652,76.0922,75.7855,75.8126,26052.0
2018-03-14 09:40:00,84.02,84.19,84.02,84.16,16902.0,75.7945,75.9479,75.7945,75.9208,16902.0
2018-03-14 09:45:00,84.15,84.18,83.91,83.91,18526.0,75.9118,75.9389,75.6953,75.6953,18526.0
2018-03-14 09:50:00,83.9,84.07,83.87,84.04,14870.0,75.6863,75.8396,75.6592,75.8126,14870.0
2018-03-14 09:55:00,84.04,84.05,83.93,83.98,9998.0,75.8126,75.8216,75.7134,75.7585,9998.0
2018-03-14 10:00:00,83.99,84.12,83.99,84.09,20412.0,75.7675,75.8847,75.7675,75.8577,20412.0
2018-03-14 10:05:00,84.07,84.11,83.97,84.03,30018.0,75.8396,75.8757,75.7494,75.8036,30018.0
2018-03-14 10:10:00,84.05,84.08,83.74,83.77,46278.0,75.8216,75.8487,75.542,75.569,46278.0
2018-03-14 10:15:00,83.8,83.9,83.74,83.9,34792.0,75.5961,75.6863,75.542,75.6863,34792.0
2018-03-14 10:20:00,83.89,83.89,83.75,83.77,32324.0,75.6773,75.6773,75.551,75.569,32324.0
2018-03-14 10:25:00,83.79,83.79,83.67,83.7,24076.0,75.5871,75.5871,75.4788,75.5059,24076.0
2018-03-14 10:30:00,83.7,83.82,83.68,83.77,40460.0,75.5059,75.6141,75.4878,75.569,40460.0
2018-03-14 10:35:00,83.77,83.82,83.71,83.81,11758.0,75.569,75.6141,75.5149,75.6051,11758.0
2018-03-14 10:40:00,83.8,84.02,83.77,84.01,22175.0,75.5961,75.7945,75.569,75.7855,22175.0
2018-03-14 10:45:00,84.01,84.09,83.99,84.07,56833.0,75.7855,75.8577,75.7675,75.8396,56833.0
2018-03-14 10:50:00,84.07,84.12,84.04,84.08,14995.0,75.8396,75.8847,75.8126,75.8487,14995.0
2018-03-14 10:55:00,84.09,84.12,84.03,84.12,18086.0,75.8577,75.8847,75.8036,75.8847,18086.0
2018-03-14 11:00:00,84.12,84.14,84.03,84.04,36282.0,75.8847,75.9028,75.8036,75.8126,36282.0
2018-03-14 11:05:00,84.07,84.07,83.92,84.0,17925.0,75.8396,75.8396,75.7043,75.7765,17925.0
2018-03-14 11:10:00,83.98,83.99,83.88,83.89,16754.0,75.7585,75.7675,75.6682,75.6773,16754.0
2018-03-14 11:15:00,83.9,84.01,83.89,84.01,20240.0,75.6863,75.7855,75.6773,75.7855,20240.0
2018-03-14 11:20:00,84.0,84.01,83.88,84.01,11118.0,75.7765,75.7855,75.6682,75.7855,11118.0
2018-03-14 11:25:00,84.01,84.11,83.99,84.09,7301.0,75.7855,75.8757,75.7675,75.8577,7301.0
2018-03-14 11:30:00,84.08,84.14,84.01,84.01,7925.0,75.8487,75.9028,75.7855,75.7855,7925.0
2018-03-14 11:35:00,84.0,84.0,83.72,83.76,43752.0,75.7765,75.7765,75.5239,75.56,43752.0
2018-03-14 11:40:00,83.73,83.83,83.66,83.79,11013.0,75.5329,75.6231,75.4698,75.5871,11013.0
2018-03-14 11:45:00,83.8,83.84,83.71,83.73,7550.0,75.5961,75.6322,75.5149,75.5329,7550.0
2018-03-14 11:50:00,83.72,83.83,83.71,83.79,8181.0,75.5239,75.6231,75.5149,75.5871,8181.0
2018-03-14 11:55:00,83.79,83.88,83.59,83.62,12882.0,75.5871,75.6682,75.4066,75.4337,12882.0
2018-03-14 12:00:00,83.63,83.7,83.61,83.64,9992.0,75.4427,75.5059,75.4247,75.4517,9992.0
2018-03-14 12:05:00,83.65,83.66,83.52,83.52,9387.0,75.4608,75.4698,75.3435,75.3435,9387.0
2018-03-14 12:10:00,83.53,83.66,83.52,83.66,5817.0,75.3525,75.4698,75.3435,75.4698,5817.0
2018-03-14 12:15:00,83.68,83.85,83.67,83.83,10308.0,75.4878,75.6412,75.4788,75.6231,10308.0
2018-03-14 12:20:00,83.81,83.86,83.78,83.79,6669.0,75.6051,75.6502,75.578,75.5871,6669.0
2018-03-14 12:25:00,83.8,83.82,83.66,83.78,5679.0,75.5961,75.6141,75.4698,75.578,5679.0
2018-03-14 12:30:00,83.78,83.83,83.74,83.83,4600.0,75.578,75.6231,75.542,75.6231,4600.0
2018-03-14 12:35:00,83.85,83.99,83.85,83.96,6925.0,75.6412,75.7675,75.6412,75.7404,6925.0
2018-03-14 12:40:00,83.93,84.01,83.92,84.01,6703.0,75.7134,75.7855,75.7043,75.7855,6703.0
2018-03-14 12:45:00,84.03,84.06,83.87,83.89,11951.0,75.8036,75.8306,75.6592,75.6773,11951.0
2018-03-14 12:50:00,83.89,83.89,83.8,83.84,6933.0,75.6773,75.6773,75.5961,75.6322,6933.0
2018-03-14 12:55:00,83.84,83.93,83.83,83.93,16310.0,75.6322,75.7134,75.6231,75.7134,16310.0
2018-03-14 13:00:00,83.91,83.91,83.68,83.77,6800.0,75.6953,75.6953,75.4878,75.569,6800.0
2018-03-14 13:05:00,83.74,83.83,83.74,83.81,6135.0,75.542,75.6231,75.542,75.6051,6135.0
2018-03-14 13:10:00,83.85,83.85,83.77,83.77,7881.0,75.6412,75.6412,75.569,75.569,7881.0
2018-03-14 13:15:00,83.77,83.83,83.74,83.81,6336.0,75.569,75.6231,75.542,75.6051,6336.0
2018-03-14 13:20:00,83.79,83.86,83.79,83.85,5618.0,75.5871,75.6502,75.5871,75.6412,5618.0
2018-03-14 13:25:00,83.84,83.88,83.8,83.81,4450.0,75.6322,75.6682,75.5961,75.6051,4450.0
2018-03-14 13:30:00,83.83,83.97,83.82,83.91,7470.0,75.6231,75.7494,75.6141,75.6953,7470.0
2018-03-14 13:35:00,83.92,83.97,83.89,83.97,6404.0,75.7043,75.7494,75.6773,75.7494,6404.0
2018-03-14 13:40:00,83.95,83.99,83.93,83.96,9678.0,75.7314,75.7675,75.7134,75.7404,9678.0
2018-03-14 13:45:00,83.97,84.07,83.94,84.04,18195.0,75.7494,75.8396,75.7224,75.8126,18195.0
2018-03-14 13:50:00,84.07,84.16,84.07,84.08,19376.0,75.8396,75.9208,75.8396,75.8487,19376.0
2018-03-14 13:55:00,84.1,84.1,84.05,84.09,8480.0,75.8667,75.8667,75.8216,75.8577,8480.0
2018-03-14 14:00:00,84.09,84.13,84.01,84.02,12714.0,75.8577,75.8938,75.7855,75.7945,12714.0
2018-03-14 14:05:00,84.03,84.13,84.03,84.13,8000.0,75.8036,75.8938,75.8036,75.8938,8000.0
2018-03-14 14:10:00,84.12,84.12,84.02,84.05,10783.0,75.8847,75.8847,75.7945,75.8216,10783.0
2018-03-14 14:15:00,84.06,84.1,83.97,83.99,7915.0,75.8306,75.8667,75.7494,75.7675,7915.0
2018-03-14 14:20:00,83.99,84.07,83.99,84.07,8032.0,75.7675,75.8396,75.7675,75.8396,8032.0
2018-03-14 14:25:00,84.07,84.08,84.03,84.05,10440.0,75.8396,75.8487,75.8036,75.8216,10440.0
2018-03-14 14:30:00,84.05,84.06,83.99,84.03,14714.0,75.8216,75.8306,75.7675,75.8036,14714.0
2018-03-14 14:35:00,84.04,84.05,83.68,83.69,14824.0,75.8126,75.8216,75.4878,75.4968,14824.0
2018-03-14 14:40:00,83.72,83.72,83.53,83.53,19458.0,75.5239,75.5239,75.3525,75.3525,19458.0
2018-03-14 14:45:00,83.56,83.66,83.49,83.66,14754.0,75.3796,75.4698,75.3164,75.4698,14754.0
2018-03-14 14:50:00,83.64,83.66,83.57,83.61,26103.0,75.4517,75.4698,75.3886,75.4247,26103.0
2018-03-14 14:55:00,83.62,83.81,83.59,83.74,10424.0,75.4337,75.6051,75.4066,75.542,10424.0
2018-03-14 15:00:00,83.77,83.78,83.7,83.71,8920.0,75.569,75.578,75.5059,75.5149,8920.0
2018-03-14 15:05:00,83.7,83.73,83.59,83.6,32909.0,75.5059,75.5329,75.4066,75.4157,32909.0
2018-03-14 15:10:00,83.6,83.6,83.49,83.59,17759.0,75.4157,75.4157,75.3164,75.4066,17759.0
2018-03-14 15:15:00,83.6,83.76,83.56,83.63,12901.0,75.4157,75.56,75.3796,75.4427,12901.0
2018-03-14 15:20:00,83.62,83.75,83.54,83.74,17038.0,75.4337,75.551,75.3615,75.542,17038.0
2018-03-14 15:25:00,83.74,83.74,83.64,83.64,17550.0,75.542,75.542,75.4517,75.4517,17550.0
2018-03-14 15:30:00,83.64,83.67,83.55,83.55,23011.0,75.4517,75.4788,75.3706,75.3706,23011.0
2018-03-14 15:35:00,83.56,83.64,83.56,83.58,22684.0,75.3796,75.4517,75.3796,75.3976,22684.0
2018-03-14 15:40:00,83.57,83.59,83.49,83.59,25541.0,75.3886,75.4066,75.3164,75.4066,25541.0
2018-03-14 15:45:00,83.58,83.64,83.57,83.63,39276.0,75.3976,75.4517,75.3886,75.4427,39276.0
2018-03-14 15:50:00,83.63,83.65,83.57,83.63,101028.0,75.4427,75.4608,75.3886,75.4427,101028.0
2018-03-14 15:55:00,83.63,83.65,83.53,83.63,105490.0,75.4427,75.4608,75.3525,75.4427,105490.0
2018-03-15 09:30:00,83.75,84.2,83.68,84.06,85782.0,75.551,75.9569,75.4878,75.8306,85782.0
2018-03-15 09:35:00,84.02,84.15,83.93,84.12,49321.0,75.7945,75.9118,75.7134,75.8847,49321.0
2018-03-15 09:40:00,84.12,84.15,83.98,84.05,40908.0,75.8847,75.9118,75.7585,75.8216,40908.0
2018-03-15 09:45:00,84.08,84.19,84.06,84.12,51324.0,75.8487,75.9479,75.8306,75.8847,51324.0
2018-03-15 09:50:00,84.13,84.28,84.0,84.27,50345.0,75.8938,76.0291,75.7765,76.0201,50345.0
2018-03-15 09:55:00,84.25,84.39,84.21,84.27,35718.0,76.002,76.1283,75.9659,76.0201,35718.0
2018-03-15 10:00:00,84.29,84.3,84.2,84.28,70361.0,76.0381,76.0471,75.9569,76.0291,70361.0
2018-03-15 10:05:00,84.28,84.32,84.22,84.23,36926.0,76.0291,76.0652,75.975,75.984,36926.0
2018-03-15 10:10:00,84.24,84.34,84.17,84.21,37870.0,75.993,76.0832,75.9299,75.9659,37870.0
2018-03-15 10:15:00,84.23,84.31,84.21,84.23,27690.0,75.984,76.0561,75.9659,75.984,27690.0
2018-03-15 10:20:00,84.21,84.22,84.08,84.13,32666.0,75.9659,75.975,75.8487,75.8938,32666.0
2018-03-15 10:25:00,84.14,84.27,84.13,84.23,77540.0,75.9028,76.0201,75.8938,75.984,77540.0
2018-03-15 10:30:00,84.23,84.31,84.23,84.27,43516.0,75.984,76.0561,75.984,76.0201,43516.0
2018-03-15 10:35:00,84.28,84.29,84.16,84.17,28977.0,76.0291,76.0381,75.9208,75.9299,28977.0
2018-03-15 10:40:00,84.17,84.25,84.17,84.24,24117.0,75.9299,76.002,75.9299,75.993,24117.0
2018-03-15 10:45:00,84.24,84.36,84.22,84.33,33422.0,75.993,76.1013,75.975,76.0742,33422.0
2018-03-15 10:50:00,84.33,84.39,84.26,84.36,25931.0,76.0742,76.1283,76.011,76.1013,25931.0
2018-03-15 10:55:00,84.35,84.45,84.35,84.45,33517.0,76.0922,76.1824,76.0922,76.1824,33517.0
2018-03-15 11:00:00,84.48,84.7,84.48,84.61,21921.0,76.2095,76.408,76.2095,76.3268,21921.0
2018-03-15 11:05:00,84.62,84.66,84.58,84.61,15394.0,76.3358,76.3719,76.2997,76.3268,15394.0
2018-03-15 11:10:00,84.62,84.66,84.59,84.64,17659.0,76.3358,76.3719,76.3087,76.3538,17659.0
2018-03-15 11:15:00,84.65,84.66,84.59,84.64,18433.0,76.3629,76.3719,76.3087,76.3538,18433.0
2018-03-15 11:20:00,84.64,84.72,84.63,84.72,14250.0,76.3538,76.426,76.3448,76.426,14250.0
2018-03-15 11:25:00,84.73,84.79,84.69,84.73,24730.0,76.435,76.4892,76.3989,76.435,24730.0
2018-03-15 11:30:00,84.74,84.75,84.67,84.72,17973.0,76.4441,76.4531,76.3809,76.426,17973.0
2018-03-15 11:35:00,84.73,84.77,84.71,84.71,9085.0,76.435,76.4711,76.417,76.417,9085.0
2018-03-15 11:40:00,84.72,84.73,84.66,84.72,12956.0,76.426,76.435,76.3719,76.426,12956.0
2018-03-15 11:45:00,84.73,84.74,84.64,84.66,9906.0,76.435,76.4441,76.3538,76.3719,9906.0
2018-03-15 11:50:00,84.66,84.66,84.61,84.61,24815.0,76.3719,76.3719,76.3268,76.3268,24815.0
2018-03-15 11:55:00,84.6,84.6,84.5,84.56,14597.0,76.3178,76.3178,76.2275,76.2817,14597.0
2018-03-15 12:00:00,84.57,84.64,84.55,84.57,13747.0,76.2907,76.3538,76.2727,76.2907,13747.0
2018-03-15 12:05:00,84.57,84.64,84.57,84.62,28118.0,76.2907,76.3538,76.2907,76.3358,28118.0
2018-03-15 12:10:00,84.62,84.65,84.54,84.56,11319.0,76.3358,76.3629,76.2636,76.2817,11319.0
2018-03-15 12:15:00,84.57,84.62,84.55,84.59,11250.0,76.2907,76.3358,76.2727,76.3087,11250.0
2018-03-15 12:20:00,84.59,84.66,84.59,84.6,11056.0,76.3087,76.3719,76.3087,76.3178,11056.0
2018-03-15 12:25:00,84.6,84.65,84.58,84.61,12385.0,76.3178,76.3629,76.2997,76.3268,12385.0
2018-03-15 12:30:00,84.61,84.65,84.52,84.58,16255.0,76.3268,76.3629,76.2456,76.2997,16255.0
2018-03-15 12:35:00,84.59,84.65,84.57,84.62,25788.0,76.3087,76.3629,76.2907,76.3358,25788.0
2018-03-15 12:40:00,84.64,84.69,84.57,84.68,15590.0,76.3538,76.3989,76.2907,76.3899,15590.0
2018-03-15 12:45:00,84.69,84.69,84.59,84.63,9311.0,76.3989,76.3989,76.3087,76.3448,9311.0
2018-03-15 12:50:00,84.64,84.74,84.63,84.68,26773.0,76.3538,76.4441,76.3448,76.3899,26773.0
2018-03-15 12:55:00,84.69,84.75,84.66,84.67,17894.0,76.3989,76.4531,76.3719,76.3809,17894.0
2018-03-15 13:00:00,84.67,84.73,84.65,84.69,17443.0,76.3809,76.435,76.3629,76.3989,17443.0
2018-03-15 13:05:00,84.69,84.77,84.68,84.77,9853.0,76.3989,76.4711,76.3899,76.4711,9853.0
2018-03-15 13:10:00,84.77,84.8,84.75,84.8,12046.0,76.4711,76.4982,76.4531,76.4982,12046.0
2018-03-15 13:15:00,84.78,84.79,84.61,84.64,13683.0,76.4801,76.4892,76.3268,76.3538,13683.0
2018-03-15 13:20:00,84.65,84.73,84.63,84.7,11425.0,76.3629,76.435,76.3448,76.408,11425.0
2018-03-15 13:25:00,84.69,84.75,84.68,84.75,10726.0,76.3989,76.4531,76.3899,76.4531,10726.0
2018-03-15 13:30:00,84.73,84.76,84.68,84.68,9145.0,76.435,76.4621,76.3899,76.3899,9145.0
2018-03-15 13:35:00,84.68,84.74,84.68,84.73,8498.0,76.3899,76.4441,76.3899,76.435,8498.0
2018-03-15 13:40:00,84.73,84.73,84.59,84.61,10821.0,76.435,76.435,76.3087,76.3268,10821.0
2018-03-15 13:45:00,84.62,84.64,84.52,84.56,24176.0,76.3358,76.3538,76.2456,76.2817,24176.0
2018-03-15 13:50:00,84.56,84.58,84.5,84.54,11970.0,76.2817,76.2997,76.2275,76.2636,11970.0
2018-03-15 13:55:00,84.55,84.55,84.39,84.41,15472.0,76.2727,76.2727,76.1283,76.1464,15472.0
2018-03-15 14:00:00,84.4,84.49,84.32,84.48,16164.0,76.1373,76.2185,76.0652,76.2095,16164.0
2018-03-15 14:05:00,84.47,84.55,84.46,84.52,13573.0,76.2005,76.2727,76.1915,76.2456,13573.0
2018-03-15 14:10:00,84.53,84.57,84.42,84.44,15768.0,76.2546,76.2907,76.1554,76.1734,15768.0
2018-03-15 14:15:00,84.46,84.6,84.46,84.49,20775.0,76.1915,76.3178,76.1915,76.2185,20775.0
2018-03-15 14:20:00,84.5,84.56,84.47,84.55,22286.0,76.2275,76.2817,76.2005,76.2727,22286.0
2018-03-15 14:25:00,84.56,84.61,84.51,84.54,24413.0,76.2817,76.3268,76.2366,76.2636,24413.0
2018-03-15 14:30:00,84.53,84.64,84.53,84.62,20134.0,76.2546,76.3538,76.2546,76.3358,20134.0
2018-03-15 14:35:00,84.61,84.68,84.56,84.61,20606.0,76.3268,76.3899,76.2817,76.3268,20606.0
2018-03-15 14:40:00,84.62,84.65,84.52,84.57,17397.0,76.3358,76.3629,76.2456,76.2907,17397.0
2018-03-15 14:45:00,84.58,84.6,84.55,84.59,16426.0,76.2997,76.3178,76.2727,76.3087,16426.0
2018-03-15 14:50:00,84.6,84.64,84.58,84.62,20679.0,76.3178,76.3538,76.2997,76.3358,20679.0
2018-03-15 14:55:00,84.63,84.7,84.59,84.69,19865.0,76.3448,76.408,76.3087,76.3989,19865.0
2018-03-15 15:00:00,84.69,84.7,84.65,84.68,14149.0,76.3989,76.408,76.3629,76.3899,14149.0
2018-03-15 15:05:00,84.68,84.74,84.66,84.72,22637.0,76.3899,76.4441,76.3719,76.426,22637.0
2018-03-15 15:10:00,84.72,84.74,84.65,84.66,14414.0,76.426,76.4441,76.3629,76.3719,14414.0
2018-03-15 15:15:00,84.66,84.67,84.57,84.63,23383.0,76.3719,76.3809,76.2907,76.3448,23383.0
2018-03-15 15:20:00,84.63,84.69,84.63,84.69,24399.0,76.3448,76.3989,76.3448,76.3989,24399.0
2018-03-15 15:25:00,84.68,84.73,84.66,84.72,28054.0,76.3899,76.435,76.3719,76.426,28054.0
2018-03-15 15:30:00,84.71,84.71,84.65,84.66,28347.0,76.417,76.417,76.3629,76.3719,28347.0
2018-03-15 15:35:00,84.67,84.68,84.63,84.63,30346.0,76.3809,76.3899,76.3448,76.3448,30346.0
2018-03-15 15:40:00,84.63,84.71,84.63,84.66,40949.0,76.3448,76.417,76.3448,76.3719,40949.0
2018-03-15 15:45:00,84.67,84.79,84.66,84.79,48737.0,76.3809,76.4892,76.3719,76.4892,48737.0
2018-03-15 15:50:00,84.78,84.89,84.77,84.86,111418.0,76.4801,76.5794,76.4711,76.5523,111418.0
2018-03-15 15:55:00,84.86,84.9,84.82,84.83,229515.0,76.5523,76.5884,76.5162,76.5252,229515.0
2018-03-16 09:30:00,84.8,84.97,84.54,84.87,599345.0,76.4982,76.6515,76.2636,76.5613,599345.0
2018-03-16 09:35:00,84.92,84.93,84.64,84.79,45689.0,76.6064,76.6155,76.3538,76.4892,45689.0
2018-03-16 09:40:00,84.8,84.82,84.65,84.79,66245.0,76.4982,76.5162,76.3629,76.4892,66245.0
2018-03-16 09:45:00,84.78,84.88,84.52,84.52,35778.0,76.4801,76.5703,76.2456,76.2456,35778.0
2018-03-16 09:50:00,84.52,84.65,84.48,84.51,28060.0,76.2456,76.3629,76.2095,76.2366,28060.0
2018-03-16 09:55:00,84.52,84.61,84.48,84.54,22690.0,76.2456,76.3268,76.2095,76.2636,22690.0
2018-03-16 10:00:00,84.52,84.62,84.48,84.52,53856.0,76.2456,76.3358,76.2095,76.2456,53856.0
2018-03-16 10:05:00,84.52,84.7,84.48,84.56,22819.0,76.2456,76.408,76.2095,76.2817,22819.0
2018-03-16 10:10:00,84.56,84.71,84.49,84.7,29415.0,76.2817,76.417,76.2185,76.408,29415.0
2018-03-16 10:15:00,84.7,84.8,84.64,84.68,24176.0,76.408,76.4982,76.3538,76.3899,24176.0
2018-03-16 10:20:00,84.7,84.85,84.7,84.81,25887.0,76.408,76.5433,76.408,76.5072,25887.0
2018-03-16 10:25:00,84.82,84.85,84.74,84.83,18181.0,76.5162,76.5433,76.4441,76.5252,18181.0
2018-03-16 10:30:00,84.84,84.86,84.76,84.77,25767.0,76.5343,76.5523,76.4621,76.4711,25767.0
2018-03-16 10:35:00,84.77,84.85,84.73,84.77,18739.0,76.4711,76.5433,76.435,76.4711,18739.0
2018-03-16 10:40:00,84.77,84.79,84.72,84.75,17011.0,76.4711,76.4892,76.426,76.4531,17011.0
2018-03-16 10:45:00,84.74,84.8,84.68,84.71,18528.0,76.4441,76.4982,76.3899,76.417,18528.0
2018-03-16 10:50:00,84.72,84.73,84.66,84.7,27237.0,76.426,76.435,76.3719,76.408,27237.0
2018-03-16 10:55:00,84.69,84.73,84.67,84.72,18541.0,76.3989,76.435,76.3809,76.426,18541.0
2018-03-16 11:00:00,84.7,84.73,84.67,84.72,17250.0,76.408,76.435,76.3809,76.426,17250.0
2018-03-16 11:05:00,84.71,84.81,84.68,84.76,23088.0,76.417,76.5072,76.3899,76.4621,23088.0
2018-03-16 11:10:00,84.75,84.77,84.64,84.69,38209.0,76.4531,76.4711,76.3538,76.3989,38209.0
2018-03-16 11:15:00,84.67,84.79,84.67,84.77,27339.0,76.3809,76.4892,76.3809,76.4711,27339.0
2018-03-16 11:20:00,84.76,84.92,84.74,84.83,27150.0,76.4621,76.6064,76.4441,76.5252,27150.0
2018-03-16 11:25:00,84.84,84.93,84.84,84.91,25655.0,76.5343,76.6155,76.5343,76.5974,25655.0
2018-03-16 11:30:00,84.92,84.94,84.84,84.85,26553.0,76.6064,76.6245,76.5343,76.5433,26553.0
2018-03-16 11:35:00,84.85,84.89,84.76,84.89,24726.0,76.5433,76.5794,76.4621,76.5794,24726.0
2018-03-16 11:40:00,84.9,84.9,84.57,84.68,30294.0,76.5884,76.5884,76.2907,76.3899,30294.0
2018-03-16 11:45:00,84.69,84.78,84.66,84.67,15765.0,76.3989,76.4801,76.3719,76.3809,15765.0
2018-03-16 11:50:00,84.66,84.71,84.65,84.66,12213.0,76.3719,76.417,76.3629,76.3719,12213.0
2018-03-16 11:55:00,84.66,84.66,84.43,84.47,14390.0,76.3719,76.3719,76.1644,76.2005,14390.0
2018-03-16 12:00:00,84.48,84.51,84.45,84.48,9667.0,76.2095,76.2366,76.1824,76.2095,9667.0
2018-03-16 12:05:00,84.48,84.51,84.37,84.37,9490.0,76.2095,76.2366,76.1103,76.1103,9490.0
2018-03-16 12:10:00,84.39,84.42,84.3,84.42,14162.0,76.1283,76.1554,76.0471,76.1554,14162.0
2018-03-16 12:15:00,84.44,84.44,84.35,84.38,10420.0,76.1734,76.1734,76.0922,76.1193,10420.0
2018-03-16 12:20:00,84.38,84.41,84.3,84.34,14040.0,76.1193,76.1464,76.0471,76.0832,14040.0
2018-03-16 12:25:00,84.34,84.35,84.28,84.28,20892.0,76.0832,76.0922,76.0291,76.0291,20892.0
2018-03-16 12:30:00,84.28,84.32,84.24,84.29,17837.0,76.0291,76.0652,75.993,76.0381,17837.0
2018-03-16 12:35:00,84.31,84.4,84.3,84.37,13892.0,76.0561,76.1373,76.0471,76.1103,13892.0
2018-03-16 12:40:00,84.35,84.43,84.34,84.38,10321.0,76.0922,76.1644,76.0832,76.1193,10321.0
2018-03-16 12:45:00,84.37,84.48,84.31,84.47,13494.0,76.1103,76.2095,76.0561,76.2005,13494.0
2018-03-16 12:50:00,84.44,84.5,84.44,84.5,6650.0,76.1734,76.2275,76.1734,76.2275,6650.0
2018-03-16 12:55:00,84.5,84.54,84.48,84.5,29259.0,76.2275,76.2636,76.2095,76.2275,29259.0
2018-03-16 13:00:00,84.5,84.5,84.36,84.43,22670.0,76.2275,76.2275,76.1013,76.1644,22670.0
2018-03-16 13:05:00,84.42,84.56,84.4,84.54,19615.0,76.1554,76.2817,76.1373,76.2636,19615.0
2018-03-16 13:10:00,84.52,84.58,84.5,84.51,13450.0,76.2456,76.2997,76.2275,76.2366,13450.0
2018-03-16 13:15:00,84.53,84.55,84.43,84.47,12135.0,76.2546,76.2727,76.1644,76.2005,12135.0
2018-03-16 13:20:00,84.45,84.5,84.44,84.45,16028.0,76.1824,76.2275,76.1734,76.1824,16028.0
2018-03-16 13:25:00,84.46,84.49,84.37,84.41,19140.0,76.1915,76.2185,76.1103,76.1464,19140.0
2018-03-16 13:30:00,84.4,84.43,84.34,84.41,16990.0,76.1373,76.1644,76.0832,76.1464,16990.0
2018-03-16 13:35:00,84.41,84.42,84.34,84.37,6200.0,76.1464,76.1554,76.0832,76.1103,6200.0
2018-03-16 13:40:00,84.37,84.39,84.28,84.31,14160.0,76.1103,76.1283,76.0291,76.0561,14160.0
2018-03-16 13:45:00,84.31,84.32,84.24,84.26,10592.0,76.0561,76.0652,75.993,76.011,10592.0
2018-03-16 13:50:00,84.28,84.33,84.24,84.31,14157.0,76.0291,76.0742,75.993,76.0561,14157.0
2018-03-16 13:55:00,84.3,84.35,84.23,84.24,16840.0,76.0471,76.0922,75.984,75.993,16840.0
2018-03-16 14:00:00,84.25,84.51,84.24,84.47,30879.0,76.002,76.2366,75.993,76.2005,30879.0
2018-03-16 14:05:00,84.48,84.55,84.46,84.55,26464.0,76.2095,76.2727,76.1915,76.2727,26464.0
2018-03-16 14:10:00,84.52,84.56,84.44,84.55,30316.0,76.2456,76.2817,76.1734,76.2727,30316.0
2018-03-16 14:15:00,84.56,84.58,84.5,84.55,21027.0,76.2817,76.2997,76.2275,76.2727,21027.0
2018-03-16 14:20:00,84.55,84.61,84.54,84.61,28936.0,76.2727,76.3268,76.2636,76.3268,28936.0
2018-03-16 14:25:00,84.59,84.71,84.59,84.65,37882.0,76.3087,76.417,76.3087,76.3629,37882.0
2018-03-16 14:30:00,84.64,84.71,84.62,84.68,20312.0,76.3538,76.417,76.3358,76.3899,20312.0
2018-03-16 14:35:00,84.69,84.73,84.66,84.66,23594.0,76.3989,76.435,76.3719,76.3719,23594.0
2018-03-16 14:40:00,84.66,84.66,84.58,84.6,20864.0,76.3719,76.3719,76.2997,76.3178,20864.0
2018-03-16 14:45:00,84.62,84.65,84.57,84.62,16646.0,76.3358,76.3629,76.2907,76.3358,16646.0
2018-03-16 14:50:00,84.61,84.68,84.54,84.65,19333.0,76.3268,76.3899,76.2636,76.3629,19333.0
2018-03-16 14:55:00,84.65,84.69,84.6,84.67,22022.0,76.3629,76.3989,76.3178,76.3809,22022.0
2018-03-16 15:00:00,84.68,84.76,84.68,84.7,21807.0,76.3899,76.4621,76.3899,76.408,21807.0
2018-03-16 15:05:00,84.69,84.73,84.66,84.7,18324.0,76.3989,76.435,76.3719,76.408,18324.0
2018-03-16 15:10:00,84.69,84.73,84.6,84.66,30411.0,76.3989,76.435,76.3178,76.3719,30411.0
2018-03-16 15:15:00,84.67,84.7,84.62,84.67,16700.0,76.3809,76.408,76.3358,76.3809,16700.0
2018-03-16 15:20:00,84.66,84.7,84.62,84.67,17559.0,76.3719,76.408,76.3358,76.3809,17559.0
2018-03-16 15:25:00,84.67,84.77,84.65,84.72,28936.0,76.3809,76.4711,76.3629,76.426,28936.0
2018-03-16 15:30:00,84.72,84.8,84.72,84.79,28810.0,76.426,76.4982,76.426,76.4892,28810.0
2018-03-16 15:35:00,84.79,85.0,84.66,84.8,89621.0,76.4892,76.6786,76.3719,76.4982,89621.0
2018-03-16 15:40:00,84.8,84.81,84.72,84.73,33114.0,76.4982,76.5072,76.426,76.435,33114.0
2018-03-16 15:45:00,84.75,84.75,84.65,84.68,47714.0,76.4531,76.4531,76.3629,76.3899,47714.0
2018-03-16 15:50:00,84.68,84.77,84.68,84.77,66250.0,76.3899,76.4711,76.3899,76.4711,66250.0
2018-03-16 15:55:00,84.76,84.89,84.61,84.62,273410.0,76.4621,76.5794,76.3268,76.3358,273410.0
2018-03-19 09:30:00,84.37,84.75,84.3,84.52,74684.0,76.1103,76.4531,76.0471,76.2456,74684.0
2018-03-19 09:35:00,84.52,84.74,84.52,84.73,66406.0,76.2456,76.4441,76.2456,76.435,66406.0
2018-03-19 09:40:00,84.71,84.71,84.54,84.56,25806.0,76.417,76.417,76.2636,76.2817,25806.0
2018-03-19 09:45:00,84.6,84.7,84.58,84.61,37878.0,76.3178,76.408,76.2997,76.3268,37878.0
2018-03-19 09:50:00,84.62,84.63,84.53,84.6,33777.0,76.3358,76.3448,76.2546,76.3178,33777.0
2018-03-19 09:55:00,84.58,84.61,84.56,84.57,20454.0,76.2997,76.3268,76.2817,76.2907,20454.0
2018-03-19 10:00:00,84.57,84.64,84.56,84.59,22178.0,76.2907,76.3538,76.2817,76.3087,22178.0
2018-03-19 10:05:00,84.61,84.69,84.6,84.64,15589.0,76.3268,76.3989,76.3178,76.3538,15589.0
2018-03-19 10:10:00,84.65,84.65,84.56,84.59,37246.0,76.3629,76.3629,76.2817,76.3087,37246.0
2018-03-19 10:15:00,84.59,84.76,84.47,84.51,28660.0,76.3087,76.4621,76.2005,76.2366,28660.0
2018-03-19 10:20:00,84.51,84.58,84.43,84.58,16953.0,76.2366,76.2997,76.1644,76.2997,16953.0
2018-03-19 10:25:00,84.6,84.63,84.54,84.62,21644.0,76.3178,76.3448,76.2636,76.3358,21644.0
2018-03-19 10:30:00,84.63,84.65,84.59,84.65,28904.0,76.3448,76.3629,76.3087,76.3629,28904.0
2018-03-19 10:35:00,84.64,84.64,84.55,84.58,31177.0,76.3538,76.3538,76.2727,76.2997,31177.0
2018-03-19 10:40:00,84.59,84.6,84.28,84.3,38335.0,76.3087,76.3178,76.0291,76.0471,38335.0
2018-03-19 10:45:00,84.28,84.37,84.22,84.23,18561.0,76.0291,76.1103,75.975,75.984,18561.0
2018-03-19 10:50:00,84.22,84.24,84.15,84.16,11582.0,75.975,75.993,75.9118,75.9208,11582.0
2018-03-19 10:55:00,84.16,84.21,84.05,84.05,15688.0,75.9208,75.9659,75.8216,75.8216,15688.0
2018-03-19 11:00:00,84.06,84.12,83.98,84.04,21523.0,75.8306,75.8847,75.7585,75.8126,21523.0
2018-03-19 11:05:00,84.01,84.1,83.96,84.09,16609.0,75.7855,75.8667,75.7404,75.8577,16609.0
2018-03-19 11:10:00,84.11,84.13,83.89,83.91,21768.0,75.8757,75.8938,75.6773,75.6953,21768.0
2018-03-19 11:15:00,83.89,83.94,83.84,83.94,14363.0,75.6773,75.7224,75.6322,75.7224,14363.0
2018-03-19 11:20:00,83.91,84.01,83.9,83.97,8772.0,75.6953,75.7855,75.6863,75.7494,8772.0
2018-03-19 11:25:00,83.99,84.07,83.98,84.02,16097.0,75.7675,75.8396,75.7585,75.7945,16097.0
2018-03-19 11:30:00,84.02,84.02,83.9,83.96,11023.0,75.7945,75.7945,75.6863,75.7404,11023.0
2018-03-19 11:35:00,83.96,83.99,83.91,83.94,7912.0,75.7404,75.7675,75.6953,75.7224,7912.0
2018-03-19 11:40:00,83.94,83.94,83.83,83.84,17097.0,75.7224,75.7224,75.6231,75.6322,17097.0
2018-03-19 11:45:00,83.85,83.86,83.76,83.8,7462.0,75.6412,75.6502,75.56,75.5961,7462.0
2018-03-19 11:50:00,83.79,83.81,83.71,83.71,13459.0,75.5871,75.6051,75.5149,75.5149,13459.0
2018-03-19 11:55:00,83.71,83.75,83.56,83.56,15781.0,75.5149,75.551,75.3796,75.3796,15781.0
2018-03-19 12:00:00,83.6,83.61,83.42,83.43,46714.0,75.4157,75.4247,75.2533,75.2623,46714.0
2018-03-19 12:05:00,83.43,83.55,83.41,83.45,23635.0,75.2623,75.3706,75.2443,75.2803,23635.0
2018-03-19 12:10:00,83.45,83.48,83.33,83.39,29330.0,75.2803,75.3074,75.1721,75.2262,29330.0
2018-03-19 12:15:00,83.38,83.39,83.26,83.35,35008.0,75.2172,75.2262,75.1089,75.1901,35008.0
2018-03-19 12:20:00,83.33,83.39,83.24,83.36,27324.0,75.1721,75.2262,75.0909,75.1992,27324.0
2018-03-19 12:25:00,83.38,83.4,83.3,83.33,27496.0,75.2172,75.2352,75.145,75.1721,27496.0
2018-03-19 12:30:00,83.33,83.36,83.13,83.16,38055.0,75.1721,75.1992,74.9917,75.0187,38055.0
2018-03-19 12:35:00,83.16,83.27,83.16,83.24,22711.0,75.0187,75.118,75.0187,75.0909,22711.0
2018-03-19 12:40:00,83.24,83.3,83.2,83.21,12644.0,75.0909,75.145,75.0548,75.0638,12644.0
2018-03-19 12:45:00,83.21,83.21,83.04,83.08,16701.0,75.0638,75.0638,74.9105,74.9466,16701.0
2018-03-19 12:50:00,83.11,83.37,83.09,83.37,15106.0,74.9736,75.2082,74.9556,75.2082,15106.0
2018-03-19 12:55:00,83.36,83.44,83.32,83.33,14266.0,75.1992,75.2713,75.1631,75.1721,14266.0
2018-03-19 13:00:00,83.32,83.32,83.18,83.18,13472.0,75.1631,75.1631,75.0368,75.0368,13472.0
2018-03-19 13:05:00,83.16,83.23,83.04,83.04,16348.0,75.0187,75.0819,74.9105,74.9105,16348.0
2018-03-19 13:10:00,83.04,83.06,82.97,83.05,30049.0,74.9105,74.9285,74.8473,74.9195,30049.0
2018-03-19 13:15:00,83.02,83.23,83.02,83.16,14823.0,74.8924,75.0819,74.8924,75.0187,14823.0
2018-03-19 13:20:00,83.16,83.19,83.11,83.16,14748.0,75.0187,75.0458,74.9736,75.0187,14748.0
2018-03-19 13:25:00,83.16,83.19,83.09,83.17,12024.0,75.0187,75.0458,74.9556,75.0278,12024.0
2018-03-19 13:30:00,83.19,83.25,83.12,83.12,16501.0,75.0458,75.0999,74.9826,74.9826,16501.0
2018-03-19 13:35:00,83.1,83.28,83.08,83.27,10707.0,74.9646,75.127,74.9466,75.118,10707.0
2018-03-19 13:40:00,83.29,83.32,83.26,83.27,8400.0,75.136,75.1631,75.1089,75.118,8400.0
2018-03-19 13:45:00,83.28,83.3,83.2,83.25,15099.0,75.127,75.145,75.0548,75.0999,15099.0
2018-03-19 13:50:00,83.24,83.27,83.12,83.18,19158.0,75.0909,75.118,74.9826,75.0368,19158.0
2018-03-19 13:55:00,83.16,83.28,83.13,83.27,21846.0,75.0187,75.127,74.9917,75.118,21846.0
2018-03-19 14:00:00,83.27,83.39,83.27,83.35,22996.0,75.118,75.2262,75.118,75.1901,22996.0
2018-03-19 14:05:00,83.35,83.38,83.31,83.35,22884.0,75.1901,75.2172,75.154,75.1901,22884.0
2018-03-19 14:10:00,83.35,83.42,83.33,83.37,27179.0,75.1901,75.2533,75.1721,75.2082,27179.0
2018-03-19 14:15:00,83.36,83.42,83.33,83.35,18033.0,75.1992,75.2533,75.1721,75.1901,18033.0
2018-03-19 14:20:00,83.36,83.38,83.16,83.16,25232.0,75.1992,75.2172,75.0187,75.0187,25232.0
2018-03-19 14:25:00,83.15,83.25,83.15,83.2,27834.0,75.0097,75.0999,75.0097,75.0548,27834.0
2018-03-19 14:30:00,83.19,83.2,83.09,83.09,27104.0,75.0458,75.0548,74.9556,74.9556,27104.0
2018-03-19 14:35:00,83.1,83.15,82.99,83.02,33103.0,74.9646,75.0097,74.8654,74.8924,33103.0
2018-03-19 14:40:00,83.03,83.21,82.95,83.21,22913.0,74.9015,75.0638,74.8293,75.0638,22913.0
2018-03-19 14:45:00,83.21,83.27,83.17,83.22,17112.0,75.0638,75.118,75.0278,75.0729,17112.0
2018-03-19 14:50:00,83.21,83.33,83.18,83.33,19440.0,75.0638,75.1721,75.0368,75.1721,19440.0
2018-03-19 14:55:00,83.32,83.5,83.32,83.45,24445.0,75.1631,75.3254,75.1631,75.2803,24445.0
2018-03-19 15:00:00,83.44,83.44,83.32,83.36,22542.0,75.2713,75.2713,75.1631,75.1992,22542.0
2018-03-19 15:05:00,83.36,83.43,83.27,83.27,27148.0,75.1992,75.2623,75.118,75.118,27148.0
2018-03-19 15:10:00,83.28,83.39,83.26,83.39,22525.0,75.127,75.2262,75.1089,75.2262,22525.0
2018-03-19 15:15:00,83.4,83.59,83.4,83.56,18226.0,75.2352,75.4066,75.2352,75.3796,18226.0
2018-03-19 15:20:00,83.57,83.63,83.49,83.49,20322.0,75.3886,75.4427,75.3164,75.3164,20322.0
2018-03-19 15:25:00,83.5,83.61,83.5,83.59,24064.0,75.3254,75.4247,75.3254,75.4066,24064.0
2018-03-19 15:30:00,83.59,83.66,83.54,83.63,45419.0,75.4066,75.4698,75.3615,75.4427,45419.0
2018-03-19 15:35:00,83.62,83.76,83.56,83.7,54398.0,75.4337,75.56,75.3796,75.5059,54398.0
2018-03-19 15:40:00,83.68,83.79,83.64,83.74,46250.0,75.4878,75.5871,75.4517,75.542,46250.0
2018-03-19 15:45:00,83.73,83.89,83.73,83.79,56707.0,75.5329,75.6773,75.5329,75.5871,56707.0
2018-03-19 15:50:00,83.77,83.78,83.6,83.74,83264.0,75.569,75.578,75.4157,75.542,83264.0
2018-03-19 15:55:00,83.75,83.91,83.74,83.81,123306.0,75.551,75.6953,75.542,75.6051,123306.0
2018-03-20 09:30:00,84.03,84.57,84.03,84.53,49009.0,75.8036,76.2907,75.8036,76.2546,49009.0
2018-03-20 09:35:00,84.54,84.58,84.19,84.22,23554.0,76.2636,76.2997,75.9479,75.975,23554.0
2018-03-20 09:40:00,84.22,84.6,84.21,84.56,23386.0,75.975,76.3178,75.9659,76.2817,23386.0
2018-03-20 09:45:00,84.57,84.69,84.48,84.54,39481.0,76.2907,76.3989,76.2095,76.2636,39481.0
2018-03-20 09:50:00,84.53,84.53,84.41,84.44,23598.0,76.2546,76.2546,76.1464,76.1734,23598.0
2018-03-20 09:55:00,84.45,84.49,84.24,84.24,46545.0,76.1824,76.2185,75.993,75.993,46545.0
2018-03-20 10:00:00,84.25,84.3,84.12,84.15,59071.0,76.002,76.0471,75.8847,75.9118,59071.0
2018-03-20 10:05:00,84.14,84.22,84.02,84.08,45299.0,75.9028,75.975,75.7945,75.8487,45299.0
2018-03-20 10:10:00,84.08,84.11,83.93,84.01,31044.0,75.8487,75.8757,75.7134,75.7855,31044.0
2018-03-20 10:15:00,84.0,84.07,83.91,84.05,33142.0,75.7765,75.8396,75.6953,75.8216,33142.0
2018-03-20 10:20:00,84.05,84.07,83.99,84.06,15621.0,75.8216,75.8396,75.7675,75.8306,15621.0
2018-03-20 10:25:00,84.05,84.17,83.99,84.12,23253.0,75.8216,75.9299,75.7675,75.8847,23253.0
2018-03-20 10:30:00,84.13,84.27,84.12,84.15,35751.0,75.8938,76.0201,75.8847,75.9118,35751.0
2018-03-20 10:35:00,84.14,84.15,84.01,84.08,25950.0,75.9028,75.9118,75.7855,75.8487,25950.0
2018-03-20 10:40:00,84.11,84.17,84.08,84.11,24904.0,75.8757,75.9299,75.8487,75.8757,24904.0
2018-03-20 10:45:00,84.12,84.24,84.1,84.15,127271.0,75.8847,75.993,75.8667,75.9118,127271.0
2018-03-20 10:50:00,84.16,84.33,84.15,84.31,16123.0,75.9208,76.0742,75.9118,76.0561,16123.0
2018-03-20 10:55:00,84.31,84.32,84.19,84.31,23180.0,76.0561,76.0652,75.9479,76.0561,23180.0
2018-03-20 11:00:00,84.32,84.33,84.24,84.29,14071.0,76.0652,76.0742,75.993,76.0381,14071.0
2018-03-20 11:05:00,84.28,84.41,84.27,84.34,17799.0,76.0291,76.1464,76.0201,76.0832,17799.0
2018-03-20 11:10:00,84.34,84.41,84.29,84.32,18978.0,76.0832,76.1464,76.0381,76.0652,18978.0
2018-03-20 11:15:00,84.33,84.42,84.28,84.39,22969.0,76.0742,76.1554,76.0291,76.1283,22969.0
2018-03-20 11:20:00,84.38,84.52,84.37,84.48,16207.0,76.1193,76.2456,76.1103,76.2095,16207.0
2018-03-20 11:25:00,84.48,84.52,84.35,84.48,37500.0,76.2095,76.2456,76.0922,76.2095,37500.0
2018-03-20 11:30:00,84.49,84.5,84.4,84.42,13463.0,76.2185,76.2275,76.1373,76.1554,13463.0
2018-03-20 11:35:00,84.43,84.5,84.39,84.44,111411.0,76.1644,76.2275,76.1283,76.1734,111411.0
2018-03-20 11:40:00,84.44,84.44,84.27,84.31,22551.0,76.1734,76.1734,76.0201,76.0561,22551.0
2018-03-20 11:45:00,84.29,84.29,84.2,84.27,44857.0,76.0381,76.0381,75.9569,76.0201,44857.0
2018-03-20 11:50:00,84.28,84.31,84.11,84.15,119832.0,76.0291,76.0561,75.8757,75.9118,119832.0
2018-03-20 11:55:00,84.17,84.28,84.15,84.27,14331.0,75.9299,76.0291,75.9118,76.0201,14331.0
2018-03-20 12:00:00,84.27,84.3,84.18,84.22,50764.0,76.0201,76.0471,75.9389,75.975,50764.0
2018-03-20 12:05:00,84.25,84.29,84.19,84.19,17928.0,76.002,76.0381,75.9479,75.9479,17928.0
2018-03-20 12:10:00,84.19,84.37,84.18,84.29,18376.0,75.9479,76.1103,75.9389,76.0381,18376.0
2018-03-20 12:15:00,84.3,84.36,84.29,84.3,18188.0,76.0471,76.1013,76.0381,76.0471,18188.0
2018-03-20 12:20:00,84.3,84.38,84.3,84.35,125642.0,76.0471,76.1193,76.0471,76.0922,125642.0
2018-03-20 12:25:00,84.35,84.47,84.35,84.4,31809.0,76.0922,76.2005,76.0922,76.1373,31809.0
2018-03-20 12:30:00,84.39,84.47,84.38,84.4,12227.0,76.1283,76.2005,76.1193,76.1373,12227.0
2018-03-20 12:35:00,84.4,84.43,84.29,84.29,10057.0,76.1373,76.1644,76.0381,76.0381,10057.0
2018-03-20 12:40:00,84.29,84.35,84.26,84.35,9350.0,76.0381,76.0922,76.011,76.0922,9350.0
2018-03-20 12:45:00,84.32,84.33,84.24,84.28,11182.0,76.0652,76.0742,75.993,76.0291,11182.0
2018-03-20 12:50:00,84.28,84.32,84.25,84.28,9348.0,76.0291,76.0652,76.002,76.0291,9348.0
2018-03-20 12:55:00,84.27,84.32,84.25,84.32,9797.0,76.0201,76.0652,76.002,76.0652,9797.0
2018-03-20 13:00:00,84.3,84.35,84.28,84.31,12336.0,76.0471,76.0922,76.0291,76.0561,12336.0
2018-03-20 13:05:00,84.32,84.34,84.28,84.28,14850.0,76.0652,76.0832,76.0291,76.0291,14850.0
2018-03-20 13:10:00,84.28,84.34,84.23,84.23,10950.0,76.0291,76.0832,75.984,75.984,10950.0
2018-03-20 13:15:00,84.24,84.26,84.2,84.22,16176.0,75.993,76.011,75.9569,75.975,16176.0
2018-03-20 13:20:00,84.23,84.25,84.18,84.21,19937.0,75.984,76.002,75.9389,75.9659,19937.0
2018-03-20 13:25:00,84.21,84.29,84.18,84.24,18171.0,75.9659,76.0381,75.9389,75.993,18171.0
2018-03-20 13:30:00,84.23,84.3,84.11,84.14,20551.0,75.984,76.0471,75.8757,75.9028,20551.0
2018-03-20 13:35:00,84.14,84.17,84.12,84.16,11699.0,75.9028,75.9299,75.8847,75.9208,11699.0
2018-03-20 13:40:00,84.16,84.23,84.13,84.18,13236.0,75.9208,75.984,75.8938,75.9389,13236.0
2018-03-20 13:45:00,84.19,84.19,84.1,84.15,12399.0,75.9479,75.9479,75.8667,75.9118,12399.0
2018-03-20 13:50:00,84.14,84.23,84.12,84.2,28890.0,75.9028,75.984,75.8847,75.9569,28890.0
2018-03-20 13:55:00,84.21,84.24,84.17,84.17,12661.0,75.9659,75.993,75.9299,75.9299,12661.0
2018-03-20 14:00:00,84.15,84.27,84.09,84.25,12110.0,75.9118,76.0201,75.8577,76.002,12110.0
2018-03-20 14:05:00,84.26,84.32,84.26,84.28,16918.0,76.011,76.0652,76.011,76.0291,16918.0
2018-03-20 14:10:00,84.29,84.32,84.26,84.29,10982.0,76.0381,76.0652,76.011,76.0381,10982.0
2018-03-20 14:15:00,84.29,84.34,84.27,84.32,13832.0,76.0381,76.0832,76.0201,76.0652,13832.0
2018-03-20 14:20:00,84.31,84.37,84.29,84.31,19984.0,76.0561,76.1103,76.0381,76.0561,19984.0
2018-03-20 14:25:00,84.31,84.42,84.31,84.42,39860.0,76.0561,76.1554,76.0561,76.1554,39860.0
2018-03-20 14:30:00,84.41,84.43,84.33,84.34,20640.0,76.1464,76.1644,76.0742,76.0832,20640.0
2018-03-20 14:35:00,84.36,84.43,84.34,84.43,16456.0,76.1013,76.1644,76.0832,76.1644,16456.0
2018-03-20 14:40:00,84.42,84.44,84.35,84.4,21343.0,76.1554,76.1734,76.0922,76.1373,21343.0
2018-03-20 14:45:00,84.4,84.4,84.35,84.36,17116.0,76.1373,76.1373,76.0922,76.1013,17116.0
2018-03-20 14:50:00,84.37,84.43,84.37,84.41,25534.0,76.1103,76.1644,76.1103,76.1464,25534.0
2018-03-20 14:55:00,84.41,84.44,84.33,84.39,25396.0,76.1464,76.1734,76.0742,76.1283,25396.0
2018-03-20 15:00:00,84.39,84.45,84.39,84.42,22128.0,76.1283,76.1824,76.1283,76.1554,22128.0
2018-03-20 15:05:00,84.43,84.54,84.43,84.48,27652.0,76.1644,76.2636,76.1644,76.2095,27652.0
2018-03-20 15:10:00,84.47,84.53,84.47,84.52,57354.0,76.2005,76.2546,76.2005,76.2456,57354.0
2018-03-20 15:15:00,84.51,84.52,84.39,84.39,13764.0,76.2366,76.2456,76.1283,76.1283,13764.0
2018-03-20 15:20:00,84.39,84.41,84.36,84.37,17406.0,76.1283,76.1464,76.1013,76.1103,17406.0
2018-03-20 15:25:00,84.37,84.42,84.35,84.4,20727.0,76.1103,76.1554,76.0922,76.1373,20727.0
2018-03-20 15:30:00,84.4,84.47,84.4,84.45,22151.0,76.1373,76.2005,76.1373,76.1824,22151.0
2018-03-20 15:35:00,84.44,84.44,84.32,84.36,34881.0,76.1734,76.1734,76.0652,76.1013,34881.0
2018-03-20 15:40:00,84.36,84.45,84.36,84.41,110215.0,76.1013,76.1824,76.1013,76.1464,110215.0
2018-03-20 15:45:00,84.4,84.41,84.26,84.34,34501.0,76.1373,76.1464,76.011,76.0832,34501.0
2018-03-20 15:50:00,84.24,84.32,84.24,84.31,82184.0,75.993,76.0652,75.993,76.0561,82184.0
2018-03-20 15:55:00,84.31,84.35,84.29,84.32,102213.0,76.0561,76.0922,76.0381,76.0652,102213.0
2018-03-21 09:30:00,84.25,84.54,84.02,84.54,63864.0,76.002,76.2636,75.7945,76.2636,63864.0
2018-03-21 09:35:00,84.56,84.57,84.23,84.27,33548.0,76.2817,76.2907,75.984,76.0201,33548.0
2018-03-21 09:40:00,84.28,84.3,84.15,84.23,53500.0,76.0291,76.0471,75.9118,75.984,53500.0
2018-03-21 09:45:00,84.24,84.27,84.18,84.2,32734.0,75.993,76.0201,75.9389,75.9569,32734.0
2018-03-21 09:50:00,84.2,84.3,84.19,84.24,16674.0,75.9569,76.0471,75.9479,75.993,16674.0
2018-03-21 09:55:00,84.23,84.28,84.12,84.12,55189.0,75.984,76.0291,75.8847,75.8847,55189.0
2018-03-21 10:00:00,84.13,84.26,84.12,84.22,24333.0,75.8938,76.011,75.8847,75.975,24333.0
2018-03-21 10:05:00,84.22,84.29,84.19,84.25,29679.0,75.975,76.0381,75.9479,76.002,29679.0
2018-03-21 10:10:00,84.25,84.35,84.22,84.34,98479.0,76.002,76.0922,75.975,76.0832,98479.0
2018-03-21 10:15:00,84.36,84.37,84.21,84.23,31182.0,76.1013,76.1103,75.9659,75.984,31182.0
2018-03-21 10:20:00,84.24,84.3,84.1,84.16,48116.0,75.993,76.0471,75.8667,75.9208,48116.0
2018-03-21 10:25:00,84.16,84.21,84.14,84.17,48923.0,75.9208,75.9659,75.9028,75.9299,48923.0
2018-03-21 10:30:00,84.16,84.19,84.09,84.15,58931.0,75.9208,75.9479,75.8577,75.9118,58931.0
2018-03-21 10:35:00,84.17,84.23,84.1,84.18,20203.0,75.9299,75.984,75.8667,75.9389,20203.0
2018-03-21 10:40:00,84.19,84.19,84.1,84.18,16760.0,75.9479,75.9479,75.8667,75.9389,16760.0
2018-03-21 10:45:00,84.18,84.2,84.14,84.14,17043.0,75.9389,75.9569,75.9028,75.9028,17043.0
2018-03-21 10:50:00,84.14,84.16,84.0,84.03,20776.0,75.9028,75.9208,75.7765,75.8036,20776.0
2018-03-21 10:55:00,84.02,84.04,83.91,83.93,21445.0,75.7945,75.8126,75.6953,75.7134,21445.0
2018-03-21 11:00:00,83.94,83.99,83.89,83.92,20118.0,75.7224,75.7675,75.6773,75.7043,20118.0
2018-03-21 11:05:00,83.93,84.01,83.93,83.96,12016.0,75.7134,75.7855,75.7134,75.7404,12016.0
2018-03-21 11:10:00,83.97,84.0,83.89,83.92,17537.0,75.7494,75.7765,75.6773,75.7043,17537.0
2018-03-21 11:15:00,83.93,84.0,83.93,83.98,15833.0,75.7134,75.7765,75.7134,75.7585,15833.0
2018-03-21 11:20:00,83.98,84.04,83.96,84.03,11736.0,75.7585,75.8126,75.7404,75.8036,11736.0
2018-03-21 11:25:00,84.03,84.13,84.03,84.12,34979.0,75.8036,75.8938,75.8036,75.8847,34979.0
2018-03-21 11:30:00,84.13,84.19,84.1,84.17,17500.0,75.8938,75.9479,75.8667,75.9299,17500.0
2018-03-21 11:35:00,84.18,84.19,84.09,84.11,39765.0,75.9389,75.9479,75.8577,75.8757,39765.0
2018-03-21 11:40:00,84.11,84.21,84.1,84.15,59905.0,75.8757,75.9659,75.8667,75.9118,59905.0
2018-03-21 11:45:00,84.15,84.18,84.03,84.06,16030.0,75.9118,75.9389,75.8036,75.8306,16030.0
2018-03-21 11:50:00,84.08,84.15,84.06,84.14,40022.0,75.8487,75.9118,75.8306,75.9028,40022.0
2018-03-21 11:55:00,84.14,84.22,84.06,84.08,28512.0,75.9028,75.975,75.8306,75.8487,28512.0
2018-03-21 12:00:00,84.08,84.11,84.05,84.09,13506.0,75.8487,75.8757,75.8216,75.8577,13506.0
2018-03-21 12:05:00,84.08,84.12,84.01,84.11,17649.0,75.8487,75.8847,75.7855,75.8757,17649.0
2018-03-21 12:10:00,84.11,84.12,84.04,84.05,11275.0,75.8757,75.8847,75.8126,75.8216,11275.0
2018-03-21 12:15:00,84.05,84.1,84.01,84.05,13861.0,75.8216,75.8667,75.7855,75.8216,13861.0
2018-03-21 12:20:00,84.05,84.06,84.01,84.03,10403.0,75.8216,75.8306,75.7855,75.8036,10403.0
2018-03-21 12:25:00,84.04,84.08,84.0,84.03,16807.0,75.8126,75.8487,75.7765,75.8036,16807.0
2018-03-21 12:30:00,84.03,84.05,84.0,84.01,9778.0,75.8036,75.8216,75.7765,75.7855,9778.0
2018-03-21 12:35:00,84.0,84.04,83.98,84.04,12439.0,75.7765,75.8126,75.7585,75.8126,12439.0
2018-03-21 12:40:00,84.04,84.06,84.02,84.03,13552.0,75.8126,75.8306,75.7945,75.8036,13552.0
2018-03-21 12:45:00,84.04,84.07,84.02,84.05,13248.0,75.8126,75.8396,75.7945,75.8216,13248.0
2018-03-21 12:50:00,84.04,84.08,84.04,84.05,11530.0,75.8126,75.8487,75.8126,75.8216,11530.0
2018-03-21 12:55:00,84.05,84.14,84.05,84.14,16855.0,75.8216,75.9028,75.8216,75.9028,16855.0
2018-03-21 13:00:00,84.14,84.14,84.08,84.08,15552.0,75.9028,75.9028,75.8487,75.8487,15552.0
2018-03-21 13:05:00,84.08,84.09,84.0,84.03,15256.0,75.8487,75.8577,75.7765,75.8036,15256.0
2018-03-21 13:10:00,84.02,84.04,84.0,84.02,8700.0,75.7945,75.8126,75.7765,75.7945,8700.0
2018-03-21 13:15:00,84.01,84.06,84.0,84.03,12525.0,75.7855,75.8306,75.7765,75.8036,12525.0
2018-03-21 13:20:00,84.03,84.06,84.01,84.03,75101.0,75.8036,75.8306,75.7855,75.8036,75101.0
2018-03-21 13:25:00,84.03,84.06,84.0,84.02,41387.0,75.8036,75.8306,75.7765,75.7945,41387.0
2018-03-21 13:30:00,84.01,84.05,84.0,84.03,13838.0,75.7855,75.8216,75.7765,75.8036,13838.0
2018-03-21 13:35:00,84.03,84.05,83.91,83.91,22050.0,75.8036,75.8216,75.6953,75.6953,22050.0
2018-03-21 13:40:00,83.91,83.94,83.9,83.9,15368.0,75.6953,75.7224,75.6863,75.6863,15368.0
2018-03-21 13:45:00,83.91,83.95,83.89,83.93,20150.0,75.6953,75.7314,75.6773,75.7134,20150.0
2018-03-21 13:50:00,83.92,84.0,83.91,83.99,23205.0,75.7043,75.7765,75.6953,75.7675,23205.0
2018-03-21 13:55:00,83.98,84.01,83.95,83.96,26001.0,75.7585,75.7855,75.7314,75.7404,26001.0
2018-03-21 14:00:00,83.96,84.33,83.52,83.73,128816.0,75.7404,76.0742,75.3435,75.5329,128816.0
2018-03-21 14:05:00,83.76,84.07,83.72,83.98,76157.0,75.56,75.8396,75.5239,75.7585,76157.0
2018-03-21 14:10:00,83.98,84.08,83.9,83.99,36468.0,75.7585,75.8487,75.6863,75.7675,36468.0
2018-03-21 14:15:00,84.0,84.15,83.95,83.96,37630.0,75.7765,75.9118,75.7314,75.7404,37630.0
2018-03-21 14:20:00,83.98,83.99,83.7,83.74,35915.0,75.7585,75.7675,75.5059,75.542,35915.0
2018-03-21 14:25:00,83.76,83.76,83.52,83.65,38740.0,75.56,75.56,75.3435,75.4608,38740.0
2018-03-21 14:30:00,83.65,83.68,83.46,83.65,46286.0,75.4608,75.4878,75.2894,75.4608,46286.0
2018-03-21 14:35:00,83.63,83.66,83.3,83.32,43855.0,75.4427,75.4698,75.145,75.1631,43855.0
2018-03-21 14:40:00,83.31,83.55,83.25,83.51,115138.0,75.154,75.3706,75.0999,75.3345,115138.0
2018-03-21 14:45:00,83.49,83.53,83.16,83.26,29607.0,75.3164,75.3525,75.0187,75.1089,29607.0
2018-03-21 14:50:00,83.22,83.22,83.05,83.22,25911.0,75.0729,75.0729,74.9195,75.0729,25911.0
2018-03-21 14:55:00,83.23,83.33,83.2,83.3,27321.0,75.0819,75.1721,75.0548,75.145,27321.0
2018-03-21 15:00:00,83.29,83.54,83.29,83.49,27772.0,75.136,75.3615,75.136,75.3164,27772.0
2018-03-21 15:05:00,83.49,83.63,83.38,83.61,33476.0,75.3164,75.4427,75.2172,75.4247,33476.0
2018-03-21 15:10:00,83.65,83.8,83.53,83.8,34342.0,75.4608,75.5961,75.3525,75.5961,34342.0
2018-03-21 15:15:00,83.82,83.82,83.66,83.69,39017.0,75.6141,75.6141,75.4698,75.4968,39017.0
2018-03-21 15:20:00,83.67,83.77,83.66,83.71,35667.0,75.4788,75.569,75.4698,75.5149,35667.0
2018-03-21 15:25:00,83.72,83.73,83.58,83.6,22893.0,75.5239,75.5329,75.3976,75.4157,22893.0
2018-03-21 15:30:00,83.59,83.72,83.52,83.68,30297.0,75.4066,75.5239,75.3435,75.4878,30297.0
2018-03-21 15:35:00,83.69,83.84,83.69,83.75,39350.0,75.4968,75.6322,75.4968,75.551,39350.0
2018-03-21 15:40:00,83.75,83.8,83.55,83.56,48116.0,75.551,75.5961,75.3706,75.3796,48116.0
2018-03-21 15:45:00,83.55,83.65,83.53,83.61,57058.0,75.3706,75.4608,75.3525,75.4247,57058.0
2018-03-21 15:50:00,83.59,83.59,83.42,83.45,68473.0,75.4066,75.4066,75.2533,75.2803,68473.0
2018-03-21 15:55:00,83.45,83.47,83.32,83.35,163720.0,75.2803,75.2984,75.1631,75.1901,163720.0
2018-03-22 09:30:00,82.51,83.0,81.56,81.59,121144.0,74.4324,74.8744,73.5754,73.6024,121144.0
2018-03-22 09:35:00,81.59,82.42,81.44,82.19,93407.0,73.6024,74.3512,73.4671,74.1437,93407.0
2018-03-22 09:40:00,82.19,82.51,82.17,82.25,48422.0,74.1437,74.4324,74.1257,74.1978,48422.0
2018-03-22 09:45:00,82.24,82.42,82.09,82.33,41317.0,74.1888,74.3512,74.0535,74.27,41317.0
2018-03-22 09:50:00,82.32,82.34,82.05,82.07,34937.0,74.261,74.279,74.0174,74.0354,34937.0
2018-03-22 09:55:00,82.07,82.21,82.04,82.06,49773.0,74.0354,74.1617,74.0084,74.0264,49773.0
2018-03-22 10:00:00,82.05,82.15,81.92,82.09,107638.0,74.0174,74.1076,73.9001,74.0535,107638.0
2018-03-22 10:05:00,82.08,82.2,81.96,82.2,40327.0,74.0445,74.1527,73.9362,74.1527,40327.0
2018-03-22 10:10:00,82.2,82.43,82.15,82.41,36940.0,74.1527,74.3602,74.1076,74.3422,36940.0
2018-03-22 10:15:00,82.4,82.41,82.2,82.23,33193.0,74.3331,74.3422,74.1527,74.1798,33193.0
2018-03-22 10:20:00,82.22,82.27,82.2,82.23,41033.0,74.1708,74.2159,74.1527,74.1798,41033.0
2018-03-22 10:25:00,82.25,82.42,82.23,82.28,24330.0,74.1978,74.3512,74.1798,74.2249,24330.0
2018-03-22 10:30:00,82.27,82.34,82.19,82.3,34946.0,74.2159,74.279,74.1437,74.2429,34946.0
2018-03-22 10:35:00,82.3,82.37,82.1,82.2,47985.0,74.2429,74.3061,74.0625,74.1527,47985.0
2018-03-22 10:40:00,82.19,82.24,82.02,82.05,33393.0,74.1437,74.1888,73.9903,74.0174,33393.0
2018-03-22 10:45:00,82.1,82.15,81.98,82.07,38188.0,74.0625,74.1076,73.9543,74.0354,38188.0
2018-03-22 10:50:00,82.07,82.11,82.0,82.08,27919.0,74.0354,74.0715,73.9723,74.0445,27919.0
2018-03-22 10:55:00,82.09,82.09,81.8,81.89,47086.0,74.0535,74.0535,73.7919,73.8731,47086.0
2018-03-22 11:00:00,81.92,82.0,81.86,81.92,29344.0,73.9001,73.9723,73.846,73.9001,29344.0
2018-03-22 11:05:00,81.94,81.96,81.86,81.93,22213.0,73.9182,73.9362,73.846,73.9091,22213.0
2018-03-22 11:10:00,81.94,81.99,81.93,81.97,17544.0,73.9182,73.9633,73.9091,73.9452,17544.0
2018-03-22 11:15:00,81.97,82.0,81.9,81.98,65867.0,73.9452,73.9723,73.8821,73.9543,65867.0
2018-03-22 11:20:00,81.97,82.0,81.76,81.83,36817.0,73.9452,73.9723,73.7558,73.8189,36817.0
2018-03-22 11:25:00,81.8,81.86,81.7,81.77,43021.0,73.7919,73.846,73.7017,73.7648,43021.0
2018-03-22 11:30:00,81.77,81.8,81.6,81.62,38438.0,73.7648,73.7919,73.6115,73.6295,38438.0
2018-03-22 11:35:00,81.6,81.6,81.46,81.51,18395.0,73.6115,73.6115,73.4852,73.5303,18395.0
2018-03-22 11:40:00,81.49,81.57,81.43,81.56,30737.0,73.5122,73.5844,73.4581,73.5754,30737.0
2018-03-22 11:45:00,81.55,81.55,81.44,81.45,51111.0,73.5663,73.5663,73.4671,73.4761,51111.0
2018-03-22 11:50:00,81.45,81.5,81.35,81.47,110214.0,73.4761,73.5212,73.3859,73.4942,110214.0
2018-03-22 11:55:00,81.47,81.59,81.43,81.5,117330.0,73.4942,73.6024,73.4581,73.5212,117330.0
2018-03-22 12:00:00,81.51,81.59,81.46,81.53,109725.0,73.5303,73.6024,73.4852,73.5483,109725.0
2018-03-22 12:05:00,81.55,81.87,81.5,81.82,99192.0,73.5663,73.855,73.5212,73.8099,99192.0
2018-03-22 12:10:00,81.84,81.91,81.7,81.75,22469.0,73.828,73.8911,73.7017,73.7468,22469.0
2018-03-22 12:15:00,81.73,81.96,81.66,81.94,30657.0,73.7287,73.9362,73.6656,73.9182,30657.0
2018-03-22 12:20:00,81.94,82.0,81.86,81.89,36174.0,73.9182,73.9723,73.846,73.8731,36174.0
2018-03-22 12:25:00,81.88,82.11,81.87,82.07,55736.0,73.864,74.0715,73.855,74.0354,55736.0
2018-03-22 12:30:00,82.06,82.09,81.95,81.95,34616.0,74.0264,74.0535,73.9272,73.9272,34616.0
2018-03-22 12:35:00,81.99,82.11,81.95,81.96,15511.0,73.9633,74.0715,73.9272,73.9362,15511.0
2018-03-22 12:40:00,81.95,82.03,81.91,81.95,19382.0,73.9272,73.9994,73.8911,73.9272,19382.0
2018-03-22 12:45:00,81.95,82.01,81.89,81.93,17237.0,73.9272,73.9813,73.8731,73.9091,17237.0
2018-03-22 12:50:00,81.97,82.05,81.93,81.96,23547.0,73.9452,74.0174,73.9091,73.9362,23547.0
2018-03-22 12:55:00,81.93,81.99,81.88,81.93,11736.0,73.9091,73.9633,73.864,73.9091,11736.0
2018-03-22 13:00:00,81.91,81.91,81.7,81.76,20492.0,73.8911,73.8911,73.7017,73.7558,20492.0
2018-03-22 13:05:00,81.76,81.76,81.65,81.7,13745.0,73.7558,73.7558,73.6566,73.7017,13745.0
2018-03-22 13:10:00,81.72,81.86,81.66,81.86,17258.0,73.7197,73.846,73.6656,73.846,17258.0
2018-03-22 13:15:00,81.86,81.89,81.78,81.81,11499.0,73.846,73.8731,73.7738,73.8009,11499.0
2018-03-22 13:20:00,81.79,82.02,81.74,81.97,19356.0,73.7829,73.9903,73.7377,73.9452,19356.0
2018-03-22 13:25:00,81.98,82.15,81.96,82.15,16721.0,73.9543,74.1076,73.9362,74.1076,16721.0
2018-03-22 13:30:00,82.18,82.26,82.06,82.08,15650.0,74.1347,74.2068,74.0264,74.0445,15650.0
2018-03-22 13:35:00,82.14,82.24,82.13,82.17,12753.0,74.0986,74.1888,74.0896,74.1257,12753.0
2018-03-22 13:40:00,82.17,82.19,82.05,82.16,17881.0,74.1257,74.1437,74.0174,74.1166,17881.0
2018-03-22 13:45:00,82.17,82.24,82.04,82.04,23420.0,74.1257,74.1888,74.0084,74.0084,23420.0
2018-03-22 13:50:00,82.02,82.06,81.94,81.94,21080.0,73.9903,74.0264,73.9182,73.9182,21080.0
2018-03-22 13:55:00,81.96,82.02,81.91,81.92,30617.0,73.9362,73.9903,73.8911,73.9001,30617.0
2018-03-22 14:00:00,81.92,81.98,81.86,81.98,44236.0,73.9001,73.9543,73.846,73.9543,44236.0
2018-03-22 14:05:00,81.98,81.98,81.77,81.79,39314.0,73.9543,73.9543,73.7648,73.7829,39314.0
2018-03-22 14:10:00,81.79,81.9,81.73,81.9,20175.0,73.7829,73.8821,73.7287,73.8821,20175.0
2018-03-22 14:15:00,81.89,81.94,81.81,81.83,25166.0,73.8731,73.9182,73.8009,73.8189,25166.0
2018-03-22 14:20:00,81.83,81.83,81.7,81.7,14245.0,73.8189,73.8189,73.7017,73.7017,14245.0
2018-03-22 14:25:00,81.7,81.73,81.59,81.6,20159.0,73.7017,73.7287,73.6024,73.6115,20159.0
2018-03-22 14:30:00,81.58,81.6,81.49,81.52,40925.0,73.5934,73.6115,73.5122,73.5393,40925.0
2018-03-22 14:35:00,81.52,81.63,81.5,81.61,56856.0,73.5393,73.6385,73.5212,73.6205,56856.0
2018-03-22 14:40:00,81.61,81.69,81.56,81.64,34887.0,73.6205,73.6926,73.5754,73.6475,34887.0
2018-03-22 14:45:00,81.66,81.8,81.59,81.77,25013.0,73.6656,73.7919,73.6024,73.7648,25013.0
2018-03-22 14:50:00,81.75,81.76,81.58,81.58,21638.0,73.7468,73.7558,73.5934,73.5934,21638.0
2018-03-22 14:55:00,81.58,81.61,81.42,81.5,17477.0,73.5934,73.6205,73.4491,73.5212,17477.0
2018-03-22 15:00:00,81.49,81.66,81.47,81.64,24785.0,73.5122,73.6656,73.4942,73.6475,24785.0
2018-03-22 15:05:00,81.64,81.69,81.5,81.5,22928.0,73.6475,73.6926,73.5212,73.5212,22928.0
2018-03-22 15:10:00,81.5,81.55,81.42,81.44,18851.0,73.5212,73.5663,73.4491,73.4671,18851.0
2018-03-22 15:15:00,81.43,81.43,81.27,81.32,31184.0,73.4581,73.4581,73.3138,73.3589,31184.0
2018-03-22 15:20:00,81.32,81.58,81.32,81.51,48060.0,73.3589,73.5934,73.3589,73.5303,48060.0
2018-03-22 15:25:00,81.52,81.56,81.28,81.28,31334.0,73.5393,73.5754,73.3228,73.3228,31334.0
2018-03-22 15:30:00,81.29,81.32,81.16,81.24,50330.0,73.3318,73.3589,73.2145,73.2867,50330.0
2018-03-22 15:35:00,81.26,81.26,81.09,81.1,42582.0,73.3047,73.3047,73.1514,73.1604,42582.0
2018-03-22 15:40:00,81.09,81.1,80.98,81.01,52381.0,73.1514,73.1604,73.0522,73.0792,52381.0
2018-03-22 15:45:00,81.03,81.03,80.66,80.72,105048.0,73.0973,73.0973,72.7635,72.8176,105048.0
2018-03-22 15:50:00,80.73,81.17,80.73,81.02,216037.0,72.8266,73.2236,72.8266,73.0882,216037.0
2018-03-22 15:55:00,81.02,81.13,80.91,80.97,293709.0,73.0882,73.1875,72.989,73.0431,293709.0
2018-03-23 09:30:00,81.06,81.46,80.8,81.34,67866.0,73.1243,73.4852,72.8898,73.3769,67866.0
2018-03-23 09:35:00,81.3,81.39,81.19,81.2,32034.0,73.3408,73.422,73.2416,73.2506,32034.0
2018-03-23 09:40:00,81.18,81.21,80.87,80.88,24479.0,73.2326,73.2596,72.9529,72.9619,24479.0
2018-03-23 09:45:00,80.86,80.93,80.76,80.81,29770.0,72.9439,73.007,72.8537,72.8988,29770.0
2018-03-23 09:50:00,80.85,81.08,80.84,80.97,16416.0,72.9349,73.1424,72.9259,73.0431,16416.0
2018-03-23 09:55:00,81.0,81.13,80.88,80.88,24650.0,73.0702,73.1875,72.9619,72.9619,24650.0
2018-03-23 10:00:00,80.91,81.17,80.89,80.98,20325.0,72.989,73.2236,72.971,73.0522,20325.0
2018-03-23 10:05:00,81.0,81.04,80.82,80.96,21109.0,73.0702,73.1063,72.9078,73.0341,21109.0
2018-03-23 10:10:00,80.94,81.09,80.87,80.92,30590.0,73.0161,73.1514,72.9529,72.998,30590.0
2018-03-23 10:15:00,80.92,81.09,80.87,80.9,27433.0,72.998,73.1514,72.9529,72.98,27433.0
2018-03-23 10:20:00,80.89,81.0,80.81,80.86,25028.0,72.971,73.0702,72.8988,72.9439,25028.0
2018-03-23 10:25:00,80.88,81.13,80.87,81.02,19035.0,72.9619,73.1875,72.9529,73.0882,19035.0
2018-03-23 10:30:00,81.04,81.18,81.0,81.14,26646.0,73.1063,73.2326,73.0702,73.1965,26646.0
2018-03-23 10:35:00,81.13,81.13,80.95,80.95,18086.0,73.1875,73.1875,73.0251,73.0251,18086.0
2018-03-23 10:40:00,80.93,81.11,80.93,81.05,24591.0,73.007,73.1694,73.007,73.1153,24591.0
2018-03-23 10:45:00,81.04,81.09,80.94,80.95,23420.0,73.1063,73.1514,73.0161,73.0251,23420.0
2018-03-23 10:50:00,80.95,81.16,80.92,81.1,19700.0,73.0251,73.2145,72.998,73.1604,19700.0
2018-03-23 10:55:00,81.12,81.21,81.05,81.15,19585.0,73.1784,73.2596,73.1153,73.2055,19585.0
2018-03-23 11:00:00,81.16,81.26,81.07,81.1,16454.0,73.2145,73.3047,73.1333,73.1604,16454.0
2018-03-23 11:05:00,81.11,81.12,81.04,81.04,16186.0,73.1694,73.1784,73.1063,73.1063,16186.0
2018-03-23 11:10:00,81.03,81.07,80.86,80.89,24561.0,73.0973,73.1333,72.9439,72.971,24561.0
2018-03-23 11:15:00,80.9,80.9,80.76,80.78,22910.0,72.98,72.98,72.8537,72.8717,22910.0
2018-03-23 11:20:00,80.77,80.83,80.72,80.78,27104.0,72.8627,72.9168,72.8176,72.8717,27104.0
2018-03-23 11:25:00,80.78,80.78,80.7,80.74,20724.0,72.8717,72.8717,72.7996,72.8356,20724.0
2018-03-23 11:30:00,80.73,80.75,80.66,80.69,20612.0,72.8266,72.8447,72.7635,72.7905,20612.0
2018-03-23 11:35:00,80.68,80.75,80.48,80.49,28221.0,72.7815,72.8447,72.6011,72.6101,28221.0
2018-03-23 11:40:00,80.51,80.53,80.39,80.46,18583.0,72.6282,72.6462,72.5199,72.5831,18583.0
2018-03-23 11:45:00,80.44,80.45,80.28,80.28,25096.0,72.565,72.574,72.4207,72.4207,25096.0
2018-03-23 11:50:00,80.28,80.37,80.2,80.33,20282.0,72.4207,72.5019,72.3485,72.4658,20282.0
2018-03-23 11:55:00,80.34,80.39,80.21,80.22,29721.0,72.4748,72.5199,72.3575,72.3666,29721.0
2018-03-23 12:00:00,80.21,80.47,80.21,80.42,17590.0,72.3575,72.5921,72.3575,72.547,17590.0
2018-03-23 12:05:00,80.42,80.52,80.31,80.48,20650.0,72.547,72.6372,72.4477,72.6011,20650.0
2018-03-23 12:10:00,80.52,80.52,80.36,80.44,12410.0,72.6372,72.6372,72.4928,72.565,12410.0
2018-03-23 12:15:00,80.45,80.52,80.32,80.36,15576.0,72.574,72.6372,72.4568,72.4928,15576.0
2018-03-23 12:20:00,80.38,80.53,80.38,80.52,10632.0,72.5109,72.6462,72.5109,72.6372,10632.0
2018-03-23 12:25:00,80.49,80.65,80.49,80.61,10572.0,72.6101,72.7545,72.6101,72.7184,10572.0
2018-03-23 12:30:00,80.64,80.66,80.54,80.56,12661.0,72.7454,72.7635,72.6552,72.6733,12661.0
2018-03-23 12:35:00,80.56,80.6,80.45,80.47,21430.0,72.6733,72.7094,72.574,72.5921,21430.0
2018-03-23 12:40:00,80.49,80.51,80.35,80.35,12522.0,72.6101,72.6282,72.4838,72.4838,12522.0
2018-03-23 12:45:00,80.38,80.42,80.27,80.38,31346.0,72.5109,72.547,72.4117,72.5109,31346.0
2018-03-23 12:50:00,80.38,80.44,80.36,80.39,9854.0,72.5109,72.565,72.4928,72.5199,9854.0
2018-03-23 12:55:00,80.39,80.39,80.3,80.36,13205.0,72.5199,72.5199,72.4387,72.4928,13205.0
2018-03-23 13:00:00,80.35,80.53,80.26,80.53,14335.0,72.4838,72.6462,72.4026,72.6462,14335.0
2018-03-23 13:05:00,80.5,80.68,80.47,80.62,13692.0,72.6191,72.7815,72.5921,72.7274,13692.0
2018-03-23 13:10:00,80.65,80.74,80.61,80.65,15065.0,72.7545,72.8356,72.7184,72.7545,15065.0
2018-03-23 13:15:00,80.65,80.75,80.6,80.74,24718.0,72.7545,72.8447,72.7094,72.8356,24718.0
2018-03-23 13:20:00,80.73,80.91,80.64,80.91,17850.0,72.8266,72.989,72.7454,72.989,17850.0
2018-03-23 13:25:00,80.89,80.92,80.76,80.88,15240.0,72.971,72.998,72.8537,72.9619,15240.0
2018-03-23 13:30:00,80.87,81.0,80.79,80.87,17591.0,72.9529,73.0702,72.8808,72.9529,17591.0
2018-03-23 13:35:00,80.87,80.9,80.78,80.81,14345.0,72.9529,72.98,72.8717,72.8988,14345.0
2018-03-23 13:40:00,80.79,80.84,80.72,80.78,22056.0,72.8808,72.9259,72.8176,72.8717,22056.0
2018-03-23 13:45:00,80.8,80.99,80.8,80.97,15092.0,72.8898,73.0612,72.8898,73.0431,15092.0
2018-03-23 13:50:00,80.97,81.26,80.96,81.24,22604.0,73.0431,73.3047,73.0341,73.2867,22604.0
2018-03-23 13:55:00,81.22,81.22,81.1,81.1,17920.0,73.2687,73.2687,73.1604,73.1604,17920.0
2018-03-23 14:00:00,81.12,81.23,81.01,81.04,17470.0,73.1784,73.2777,73.0792,73.1063,17470.0
2018-03-23 14:05:00,81.03,81.03,80.85,80.91,24152.0,73.0973,73.0973,72.9349,72.989,24152.0
2018-03-23 14:10:00,80.9,80.9,80.7,80.7,16756.0,72.98,72.98,72.7996,72.7996,16756.0
2018-03-23 14:15:00,80.7,80.74,80.6,80.62,16665.0,72.7996,72.8356,72.7094,72.7274,16665.0
2018-03-23 14:20:00,80.62,80.66,80.54,80.63,18538.0,72.7274,72.7635,72.6552,72.7364,18538.0
2018-03-23 14:25:00,80.6,80.61,80.48,80.55,14574.0,72.7094,72.7184,72.6011,72.6642,14574.0
2018-03-23 14:30:00,80.53,80.58,80.41,80.47,20273.0,72.6462,72.6913,72.538,72.5921,20273.0
2018-03-23 14:35:00,80.46,80.53,80.41,80.49,16758.0,72.5831,72.6462,72.538,72.6101,16758.0
2018-03-23 14:40:00,80.48,80.56,80.42,80.48,22011.0,72.6011,72.6733,72.547,72.6011,22011.0
2018-03-23 14:45:00,80.45,80.45,80.22,80.28,22406.0,72.574,72.574,72.3666,72.4207,22406.0
2018-03-23 14:50:00,80.26,80.3,80.15,80.23,18933.0,72.4026,72.4387,72.3034,72.3756,18933.0
2018-03-23 14:55:00,80.22,80.22,79.9,79.91,33950.0,72.3666,72.3666,72.0779,72.0869,33950.0
2018-03-23 15:00:00,79.92,79.98,79.72,79.76,34722.0,72.0959,72.1501,71.9155,71.9516,34722.0
2018-03-23 15:05:00,79.75,79.84,79.63,79.63,40035.0,71.9426,72.0238,71.8343,71.8343,40035.0
2018-03-23 15:10:00,79.66,79.89,79.66,79.82,38657.0,71.8614,72.0689,71.8614,72.0057,38657.0
2018-03-23 15:15:00,79.83,80.06,79.83,79.85,33716.0,72.0147,72.2222,72.0147,72.0328,33716.0
2018-03-23 15:20:00,79.85,79.91,79.68,79.68,37737.0,72.0328,72.0869,71.8794,71.8794,37737.0
2018-03-23 15:25:00,79.66,79.75,79.64,79.65,34525.0,71.8614,71.9426,71.8433,71.8524,34525.0
2018-03-23 15:30:00,79.64,79.71,79.5,79.63,48390.0,71.8433,71.9065,71.717,71.8343,48390.0
2018-03-23 15:35:00,79.64,79.64,79.43,79.57,36614.0,71.8433,71.8433,71.6539,71.7802,36614.0
2018-03-23 15:40:00,79.56,79.65,79.34,79.4,48706.0,71.7712,71.8524,71.5727,71.6268,48706.0
2018-03-23 15:45:00,79.38,79.43,79.32,79.35,67845.0,71.6088,71.6539,71.5547,71.5817,67845.0
2018-03-23 15:50:00,79.37,79.37,79.2,79.26,77748.0,71.5998,71.5998,71.4464,71.5005,77748.0
2018-03-23 15:55:00,79.25,79.45,79.23,79.25,152837.0,71.4915,71.6719,71.4735,71.4915,152837.0
2018-03-26 09:30:00,80.66,81.48,80.65,81.18,152265.0,72.7635,73.5032,72.7545,73.2326,152265.0
2018-03-26 09:35:00,81.21,81.21,80.76,80.87,44851.0,73.2596,73.2596,72.8537,72.9529,44851.0
2018-03-26 09:40:00,80.86,80.97,80.65,80.66,33239.0,72.9439,73.0431,72.7545,72.7635,33239.0
2018-03-26 09:45:00,80.65,80.83,80.59,80.74,58783.0,72.7545,72.9168,72.7003,72.8356,58783.0
2018-03-26 09:50:00,80.73,80.75,80.6,80.71,30743.0,72.8266,72.8447,72.7094,72.8086,30743.0
2018-03-26 09:55:00,80.73,80.86,80.73,80.75,27396.0,72.8266,72.9439,72.8266,72.8447,27396.0
2018-03-26 10:00:00,80.73,80.84,80.7,80.71,18592.0,72.8266,72.9259,72.7996,72.8086,18592.0
2018-03-26 10:05:00,80.7,80.7,80.43,80.46,29112.0,72.7996,72.7996,72.556,72.5831,29112.0
2018-03-26 10:10:00,80.43,80.43,80.27,80.27,17801.0,72.556,72.556,72.4117,72.4117,17801.0
2018-03-26 10:15:00,80.28,80.4,80.24,80.38,22291.0,72.4207,72.5289,72.3846,72.5109,22291.0
2018-03-26 10:20:00,80.38,80.5,80.35,80.36,16651.0,72.5109,72.6191,72.4838,72.4928,16651.0
2018-03-26 10:25:00,80.36,80.39,80.19,80.22,50227.0,72.4928,72.5199,72.3395,72.3666,50227.0
2018-03-26 10:30:00,80.21,80.31,80.09,80.23,25790.0,72.3575,72.4477,72.2493,72.3756,25790.0
2018-03-26 10:35:00,80.25,80.32,80.19,80.27,19557.0,72.3936,72.4568,72.3395,72.4117,19557.0
2018-03-26 10:40:00,80.28,80.28,80.06,80.12,23431.0,72.4207,72.4207,72.2222,72.2763,23431.0
2018-03-26 10:45:00,80.11,80.12,79.97,80.1,25423.0,72.2673,72.2763,72.141,72.2583,25423.0
2018-03-26 10:50:00,80.12,80.19,80.09,80.12,15854.0,72.2763,72.3395,72.2493,72.2763,15854.0
2018-03-26 10:55:00,80.12,80.25,80.06,80.06,11634.0,72.2763,72.3936,72.2222,72.2222,11634.0
2018-03-26 11:00:00,80.07,80.19,80.0,80.17,22051.0,72.2312,72.3395,72.1681,72.3214,22051.0
2018-03-26 11:05:00,80.15,80.15,79.94,79.97,47272.0,72.3034,72.3034,72.114,72.141,47272.0
2018-03-26 11:10:00,79.97,80.05,79.88,79.91,26246.0,72.141,72.2132,72.0598,72.0869,26246.0
2018-03-26 11:15:00,79.91,79.95,79.7,79.73,16863.0,72.0869,72.123,71.8975,71.9245,16863.0
2018-03-26 11:20:00,79.72,79.97,79.65,79.96,20488.0,71.9155,72.141,71.8524,72.132,20488.0
2018-03-26 11:25:00,79.95,79.96,79.83,79.86,14165.0,72.123,72.132,72.0147,72.0418,14165.0
2018-03-26 11:30:00,79.85,80.03,79.75,79.98,21543.0,72.0328,72.1952,71.9426,72.1501,21543.0
2018-03-26 11:35:00,79.98,80.06,79.91,80.02,12120.0,72.1501,72.2222,72.0869,72.1861,12120.0
2018-03-26 11:40:00,80.03,80.16,80.03,80.08,12278.0,72.1952,72.3124,72.1952,72.2403,12278.0
2018-03-26 11:45:00,80.08,80.08,80.0,80.05,17809.0,72.2403,72.2403,72.1681,72.2132,17809.0
2018-03-26 11:50:00,80.05,80.29,80.05,80.26,18687.0,72.2132,72.4297,72.2132,72.4026,18687.0
2018-03-26 11:55:00,80.25,80.26,80.1,80.25,38838.0,72.3936,72.4026,72.2583,72.3936,38838.0
2018-03-26 12:00:00,80.24,80.25,80.17,80.21,51730.0,72.3846,72.3936,72.3214,72.3575,51730.0
2018-03-26 12:05:00,80.23,80.49,80.23,80.45,19031.0,72.3756,72.6101,72.3756,72.574,19031.0
2018-03-26 12:10:00,80.45,80.46,80.35,80.44,44787.0,72.574,72.5831,72.4838,72.565,44787.0
2018-03-26 12:15:00,80.43,80.51,80.41,80.47,11400.0,72.556,72.6282,72.538,72.5921,11400.0
2018-03-26 12:20:00,80.48,80.61,80.47,80.6,29279.0,72.6011,72.7184,72.5921,72.7094,29279.0
2018-03-26 12:25:00,80.6,80.71,80.6,80.69,44201.0,72.7094,72.8086,72.7094,72.7905,44201.0
2018-03-26 12:30:00,80.69,80.79,80.69,80.77,22185.0,72.7905,72.8808,72.7905,72.8627,22185.0
2018-03-26 12:35:00,80.77,80.89,80.76,80.83,27239.0,72.8627,72.971,72.8537,72.9168,27239.0
2018-03-26 12:40:00,80.83,80.88,80.83,80.86,17515.0,72.9168,72.9619,72.9168,72.9439,17515.0
2018-03-26 12:45:00,80.86,80.86,80.8,80.83,48112.0,72.9439,72.9439,72.8898,72.9168,48112.0
2018-03-26 12:50:00,80.83,80.87,80.81,80.85,29088.0,72.9168,72.9529,72.8988,72.9349,29088.0
2018-03-26 12:55:00,80.85,80.94,80.8,80.88,23432.0,72.9349,73.0161,72.8898,72.9619,23432.0
2018-03-26 13:00:00,80.89,81.05,80.88,80.98,23159.0,72.971,73.1153,72.9619,73.0522,23159.0
2018-03-26 13:05:00,80.98,81.14,80.97,81.08,31496.0,73.0522,73.1965,73.0431,73.1424,31496.0
2018-03-26 13:10:00,81.08,81.18,81.06,81.17,14250.0,73.1424,73.2326,73.1243,73.2236,14250.0
2018-03-26 13:15:00,81.17,81.22,81.12,81.12,14421.0,73.2236,73.2687,73.1784,73.1784,14421.0
2018-03-26 13:20:00,81.14,81.19,81.02,81.05,33520.0,73.1965,73.2416,73.0882,73.1153,33520.0
2018-03-26 13:25:00,81.03,81.1,81.03,81.07,43441.0,73.0973,73.1604,73.0973,73.1333,43441.0
2018-03-26 13:30:00,81.07,81.07,80.84,80.9,18036.0,73.1333,73.1333,72.9259,72.98,18036.0
2018-03-26 13:35:00,80.87,80.94,80.87,80.92,13014.0,72.9529,73.0161,72.9529,72.998,13014.0
2018-03-26 13:40:00,80.92,81.01,80.89,80.92,24377.0,72.998,73.0792,72.971,72.998,24377.0
2018-03-26 13:45:00,80.92,80.98,80.92,80.92,7482.0,72.998,73.0522,72.998,72.998,7482.0
2018-03-26 13:50:00,80.9,80.97,80.86,80.86,27841.0,72.98,73.0431,72.9439,72.9439,27841.0
2018-03-26 13:55:00,80.86,80.96,80.85,80.93,32364.0,72.9439,73.0341,72.9349,73.007,32364.0
2018-03-26 14:00:00,80.94,81.04,80.9,81.02,13294.0,73.0161,73.1063,72.98,73.0882,13294.0
2018-03-26 14:05:00,81.02,81.09,80.94,81.05,12582.0,73.0882,73.1514,73.0161,73.1153,12582.0
2018-03-26 14:10:00,81.04,81.18,81.04,81.1,19133.0,73.1063,73.2326,73.1063,73.1604,19133.0
2018-03-26 14:15:00,81.11,81.18,81.08,81.17,28112.0,73.1694,73.2326,73.1424,73.2236,28112.0
2018-03-26 14:20:00,81.18,81.31,81.15,81.15,15627.0,73.2326,73.3498,73.2055,73.2055,15627.0
2018-03-26 14:25:00,81.17,81.26,81.15,81.22,31789.0,73.2236,73.3047,73.2055,73.2687,31789.0
2018-03-26 14:30:00,81.26,81.32,81.22,81.25,15150.0,73.3047,73.3589,73.2687,73.2957,15150.0
2018-03-26 14:35:00,81.25,81.3,81.2,81.27,18372.0,73.2957,73.3408,73.2506,73.3138,18372.0
2018-03-26 14:40:00,81.27,81.34,81.27,81.28,15063.0,73.3138,73.3769,73.3138,73.3228,15063.0
2018-03-26 14:45:00,81.3,81.3,81.17,81.24,21269.0,73.3408,73.3408,73.2236,73.2867,21269.0
2018-03-26 14:50:00,81.24,81.4,81.23,81.4,20122.0,73.2867,73.431,73.2777,73.431,20122.0
2018-03-26 14:55:00,81.38,81.44,81.21,81.26,19261.0,73.413,73.4671,73.2596,73.3047,19261.0
2018-03-26 15:00:00,81.25,81.4,81.25,81.38,12889.0,73.2957,73.431,73.2957,73.413,12889.0
2018-03-26 15:05:00,81.38,81.46,81.38,81.45,22084.0,73.413,73.4852,73.413,73.4761,22084.0
2018-03-26 15:10:00,81.45,81.5,81.44,81.49,25252.0,73.4761,73.5212,73.4671,73.5122,25252.0
2018-03-26 15:15:00,81.47,81.54,81.45,81.52,78222.0,73.4942,73.5573,73.4761,73.5393,78222.0
2018-03-26 15:20:00,81.52,81.57,81.45,81.48,22557.0,73.5393,73.5844,73.4761,73.5032,22557.0
2018-03-26 15:25:00,81.48,81.58,81.45,81.57,20467.0,73.5032,73.5934,73.4761,73.5844,20467.0
2018-03-26 15:30:00,81.57,81.66,81.56,81.63,31380.0,73.5844,73.6656,73.5754,73.6385,31380.0
2018-03-26 15:35:00,81.62,81.62,81.5,81.57,33334.0,73.6295,73.6295,73.5212,73.5844,33334.0
2018-03-26 15:40:00,81.57,81.69,81.54,81.66,40987.0,73.5844,73.6926,73.5573,73.6656,40987.0
2018-03-26 15:45:00,81.66,81.87,81.63,81.85,71887.0,73.6656,73.855,73.6385,73.837,71887.0
2018-03-26 15:50:00,81.87,81.87,81.6,81.66,78892.0,73.855,73.855,73.6115,73.6656,78892.0
2018-03-26 15:55:00,81.67,81.7,81.57,81.63,164745.0,73.6746,73.7017,73.5844,73.6385,164745.0
2018-03-27 09:30:00,82.29,82.7,82.25,82.61,98488.0,74.2339,74.6038,74.1978,74.5226,98488.0
2018-03-27 09:35:00,82.62,82.74,82.22,82.31,88208.0,74.5316,74.6398,74.1708,74.2519,88208.0
2018-03-27 09:40:00,82.24,82.3,82.0,82.0,33798.0,74.1888,74.2429,73.9723,73.9723,33798.0
2018-03-27 09:45:00,82.01,82.12,81.91,81.95,25313.0,73.9813,74.0805,73.8911,73.9272,25313.0
2018-03-27 09:50:00,81.97,82.06,81.91,81.94,19392.0,73.9452,74.0264,73.8911,73.9182,19392.0
2018-03-27 09:55:00,81.9,82.04,81.9,82.01,27335.0,73.8821,74.0084,73.8821,73.9813,27335.0
2018-03-27 10:00:00,82.0,82.07,81.86,82.04,36377.0,73.9723,74.0354,73.846,74.0084,36377.0
2018-03-27 10:05:00,82.01,82.05,81.7,81.87,46870.0,73.9813,74.0174,73.7017,73.855,46870.0
2018-03-27 10:10:00,81.85,81.85,81.73,81.83,49625.0,73.837,73.837,73.7287,73.8189,49625.0
2018-03-27 10:15:00,81.82,81.82,81.67,81.73,33919.0,73.8099,73.8099,73.6746,73.7287,33919.0
2018-03-27 10:20:00,81.73,81.88,81.7,81.79,27845.0,73.7287,73.864,73.7017,73.7829,27845.0
2018-03-27 10:25:00,81.79,81.95,81.68,81.84,26077.0,73.7829,73.9272,73.6836,73.828,26077.0
2018-03-27 10:30:00,81.83,81.83,81.56,81.66,16294.0,73.8189,73.8189,73.5754,73.6656,16294.0
2018-03-27 10:35:00,81.67,81.85,81.66,81.85,7700.0,73.6746,73.837,73.6656,73.837,7700.0
2018-03-27 10:40:00,81.83,82.03,81.81,82.0,25448.0,73.8189,73.9994,73.8009,73.9723,25448.0
2018-03-27 10:45:00,81.99,82.02,81.84,81.86,9465.0,73.9633,73.9903,73.828,73.846,9465.0
2018-03-27 10:50:00,81.82,81.94,81.67,81.82,12074.0,73.8099,73.9182,73.6746,73.8099,12074.0
2018-03-27 10:55:00,81.81,81.93,81.75,81.76,10065.0,73.8009,73.9091,73.7468,73.7558,10065.0
2018-03-27 11:00:00,81.75,81.81,81.66,81.77,14364.0,73.7468,73.8009,73.6656,73.7648,14364.0
2018-03-27 11:05:00,81.78,81.78,81.66,81.76,15788.0,73.7738,73.7738,73.6656,73.7558,15788.0
2018-03-27 11:10:00,81.77,81.81,81.73,81.77,19189.0,73.7648,73.8009,73.7287,73.7648,19189.0
2018-03-27 11:15:00,81.77,81.86,81.74,81.79,4386.0,73.7648,73.846,73.7377,73.7829,4386.0
2018-03-27 11:20:00,81.78,81.8,81.58,81.64,14996.0,73.7738,73.7919,73.5934,73.6475,14996.0
2018-03-27 11:25:00,81.63,81.63,81.51,81.6,7900.0,73.6385,73.6385,73.5303,73.6115,7900.0
2018-03-27 11:30:00,81.6,81.72,81.58,81.7,16262.0,73.6115,73.7197,73.5934,73.7017,16262.0
2018-03-27 11:35:00,81.7,81.78,81.68,81.74,4085.0,73.7017,73.7738,73.6836,73.7377,4085.0
2018-03-27 11:40:00,81.76,81.93,81.74,81.93,6504.0,73.7558,73.9091,73.7377,73.9091,6504.0
2018-03-27 11:45:00,81.9,82.02,81.83,81.95,13086.0,73.8821,73.9903,73.8189,73.9272,13086.0
2018-03-27 11:50:00,81.95,81.99,81.87,81.97,14041.0,73.9272,73.9633,73.855,73.9452,14041.0
2018-03-27 11:55:00,81.99,82.01,81.87,81.9,16802.0,73.9633,73.9813,73.855,73.8821,16802.0
2018-03-27 12:00:00,81.88,81.91,81.82,81.91,4200.0,73.864,73.8911,73.8099,73.8911,4200.0
2018-03-27 12:05:00,81.89,81.91,81.73,81.73,4680.0,73.8731,73.8911,73.7287,73.7287,4680.0
2018-03-27 12:10:00,81.71,81.83,81.71,81.83,7100.0,73.7107,73.8189,73.7107,73.8189,7100.0
2018-03-27 12:15:00,81.81,81.97,81.78,81.96,14419.0,73.8009,73.9452,73.7738,73.9362,14419.0
2018-03-27 12:20:00,81.97,81.99,81.81,81.87,17225.0,73.9452,73.9633,73.8009,73.855,17225.0
2018-03-27 12:25:00,81.87,81.87,81.71,81.74,9904.0,73.855,73.855,73.7107,73.7377,9904.0
2018-03-27 12:30:00,81.71,81.72,81.56,81.67,18516.0,73.7107,73.7197,73.5754,73.6746,18516.0
2018-03-27 12:35:00,81.67,81.68,81.55,81.62,10555.0,73.6746,73.6836,73.5663,73.6295,10555.0
2018-03-27 12:40:00,81.62,81.81,81.58,81.67,13819.0,73.6295,73.8009,73.5934,73.6746,13819.0
2018-03-27 12:45:00,81.66,81.77,81.62,81.7,14254.0,73.6656,73.7648,73.6295,73.7017,14254.0
2018-03-27 12:50:00,81.68,81.71,81.6,81.68,10053.0,73.6836,73.7107,73.6115,73.6836,10053.0
2018-03-27 12:55:00,81.68,81.78,81.65,81.78,9897.0,73.6836,73.7738,73.6566,73.7738,9897.0
2018-03-27 13:00:00,81.81,81.87,81.74,81.76,9083.0,73.8009,73.855,73.7377,73.7558,9083.0
2018-03-27 13:05:00,81.79,81.85,81.78,81.81,4476.0,73.7829,73.837,73.7738,73.8009,4476.0
2018-03-27 13:10:00,81.8,81.87,81.72,81.85,6431.0,73.7919,73.855,73.7197,73.837,6431.0
2018-03-27 13:15:00,81.83,81.9,81.75,81.77,8113.0,73.8189,73.8821,73.7468,73.7648,8113.0
2018-03-27 13:20:00,81.76,81.77,81.62,81.64,17990.0,73.7558,73.7648,73.6295,73.6475,17990.0
2018-03-27 13:25:00,81.64,81.69,81.62,81.64,5905.0,73.6475,73.6926,73.6295,73.6475,5905.0
2018-03-27 13:30:00,81.65,81.68,81.51,81.56,9952.0,73.6566,73.6836,73.5303,73.5754,9952.0
2018-03-27 13:35:00,81.56,81.56,81.39,81.39,12504.0,73.5754,73.5754,73.422,73.422,12504.0
2018-03-27 13:40:00,81.4,81.49,81.35,81.49,7458.0,73.431,73.5122,73.3859,73.5122,7458.0
2018-03-27 13:45:00,81.49,81.49,81.34,81.34,19726.0,73.5122,73.5122,73.3769,73.3769,19726.0
2018-03-27 13:50:00,81.36,81.36,81.14,81.18,12832.0,73.395,73.395,73.1965,73.2326,12832.0
2018-03-27 13:55:00,81.2,81.36,81.15,81.31,12408.0,73.2506,73.395,73.2055,73.3498,12408.0
2018-03-27 14:00:00,81.3,81.31,81.01,81.05,16346.0,73.3408,73.3498,73.0792,73.1153,16346.0
2018-03-27 14:05:00,81.04,81.17,81.03,81.1,16641.0,73.1063,73.2236,73.0973,73.1604,16641.0
2018-03-27 14:10:00,81.09,81.29,81.06,81.23,22272.0,73.1514,73.3318,73.1243,73.2777,22272.0
2018-03-27 14:15:00,81.23,81.31,81.22,81.31,19100.0,73.2777,73.3498,73.2687,73.3498,19100.0
2018-03-27 14:20:00,81.29,81.3,81.08,81.11,13559.0,73.3318,73.3408,73.1424,73.1694,13559.0
2018-03-27 14:25:00,81.12,81.16,80.83,80.86,16443.0,73.1784,73.2145,72.9168,72.9439,16443.0
2018-03-27 14:30:00,80.85,80.95,80.78,80.9,17131.0,72.9349,73.0251,72.8717,72.98,17131.0
2018-03-27 14:35:00,80.9,81.07,80.89,81.06,10629.0,72.98,73.1333,72.971,73.1243,10629.0
2018-03-27 14:40:00,81.05,81.16,81.05,81.05,11062.0,73.1153,73.2145,73.1153,73.1153,11062.0
2018-03-27 14:45:00,81.05,81.05,80.7,80.76,13424.0,73.1153,73.1153,72.7996,72.8537,13424.0
2018-03-27 14:50:00,80.81,80.86,80.75,80.76,12849.0,72.8988,72.9439,72.8447,72.8537,12849.0
2018-03-27 14:55:00,80.75,80.81,80.58,80.58,9254.0,72.8447,72.8988,72.6913,72.6913,9254.0
2018-03-27 15:00:00,80.62,80.65,80.41,80.44,33048.0,72.7274,72.7545,72.538,72.565,33048.0
2018-03-27 15:05:00,80.41,80.41,80.12,80.26,36192.0,72.538,72.538,72.2763,72.4026,36192.0
2018-03-27 15:10:00,80.33,80.36,80.11,80.17,21800.0,72.4658,72.4928,72.2673,72.3214,21800.0
2018-03-27 15:15:00,80.18,80.43,80.18,80.32,33953.0,72.3305,72.556,72.3305,72.4568,33953.0
2018-03-27 15:20:00,80.28,80.32,80.16,80.21,24528.0,72.4207,72.4568,72.3124,72.3575,24528.0
2018-03-27 15:25:00,80.21,80.22,79.95,79.99,32168.0,72.3575,72.3666,72.123,72.1591,32168.0
2018-03-27 15:30:00,79.98,80.0,79.43,79.64,58782.0,72.1501,72.1681,71.6539,71.8433,58782.0
2018-03-27 15:35:00,79.64,79.96,79.64,79.96,70931.0,71.8433,72.132,71.8433,72.132,70931.0
2018-03-27 15:40:00,79.93,79.94,79.6,79.61,50197.0,72.1049,72.114,71.8073,71.8163,50197.0
2018-03-27 15:45:00,79.58,79.67,79.34,79.46,62260.0,71.7892,71.8704,71.5727,71.681,62260.0
2018-03-27 15:50:00,79.48,80.07,79.48,79.88,147739.0,71.699,72.2312,71.699,72.0598,147739.0
2018-03-27 15:55:00,79.86,80.18,79.78,80.1,231560.0,72.0418,72.3305,71.9696,72.2583,231560.0
2018-03-28 09:30:00,80.39,80.79,80.22,80.47,107992.0,72.5199,72.8808,72.3666,72.5921,107992.0
2018-03-28 09:35:00,80.47,80.6,80.31,80.34,95990.0,72.5921,72.7094,72.4477,72.4748,95990.0
2018-03-28 09:40:00,80.32,80.32,79.93,80.25,36849.0,72.4568,72.4568,72.1049,72.3936,36849.0
2018-03-28 09:45:00,80.23,80.58,80.14,80.58,53445.0,72.3756,72.6913,72.2944,72.6913,53445.0
2018-03-28 09:50:00,80.54,80.77,80.41,80.67,43727.0,72.6552,72.8627,72.538,72.7725,43727.0
2018-03-28 09:55:00,80.68,80.69,80.49,80.66,33682.0,72.7815,72.7905,72.6101,72.7635,33682.0
2018-03-28 10:00:00,80.66,80.89,80.57,80.8,52712.0,72.7635,72.971,72.6823,72.8898,52712.0
2018-03-28 10:05:00,80.8,80.83,80.51,80.61,37393.0,72.8898,72.9168,72.6282,72.7184,37393.0
2018-03-28 10:10:00,80.59,80.59,80.26,80.26,74089.0,72.7003,72.7003,72.4026,72.4026,74089.0
2018-03-28 10:15:00,80.26,80.39,80.09,80.14,81170.0,72.4026,72.5199,72.2493,72.2944,81170.0
2018-03-28 10:20:00,80.16,80.27,79.94,80.03,54852.0,72.3124,72.4117,72.114,72.1952,54852.0
2018-03-28 10:25:00,80.0,80.09,79.87,80.06,50810.0,72.1681,72.2493,72.0508,72.2222,50810.0
2018-03-28 10:30:00,80.06,80.16,79.73,79.82,33063.0,72.2222,72.3124,71.9245,72.0057,33063.0
2018-03-28 10:35:00,79.82,80.08,79.78,79.95,105938.0,72.0057,72.2403,71.9696,72.123,105938.0
2018-03-28 10:40:00,79.92,79.99,79.75,79.89,79342.0,72.0959,72.1591,71.9426,72.0689,79342.0
2018-03-28 10:45:00,79.89,79.89,79.38,79.61,75886.0,72.0689,72.0689,71.6088,71.8163,75886.0
2018-03-28 10:50:00,79.6,79.89,79.48,79.86,37609.0,71.8073,72.0689,71.699,72.0418,37609.0
2018-03-28 10:55:00,79.84,80.0,79.76,80.0,24979.0,72.0238,72.1681,71.9516,72.1681,24979.0
2018-03-28 11:00:00,80.0,80.18,79.98,80.02,25112.0,72.1681,72.3305,72.1501,72.1861,25112.0
2018-03-28 11:05:00,80.02,80.35,80.01,80.27,24748.0,72.1861,72.4838,72.1771,72.4117,24748.0
2018-03-28 11:10:00,80.28,80.41,80.08,80.1,22635.0,72.4207,72.538,72.2403,72.2583,22635.0
2018-03-28 11:15:00,80.12,80.25,79.94,80.2,35651.0,72.2763,72.3936,72.114,72.3485,35651.0
2018-03-28 11:20:00,80.14,80.16,79.97,80.08,28811.0,72.2944,72.3124,72.141,72.2403,28811.0
2018-03-28 11:25:00,80.05,80.31,80.0,80.04,24603.0,72.2132,72.4477,72.1681,72.2042,24603.0
2018-03-28 11:30:00,80.05,80.16,79.94,80.05,46815.0,72.2132,72.3124,72.114,72.2132,46815.0
2018-03-28 11:35:00,80.09,80.38,80.03,80.13,24672.0,72.2493,72.5109,72.1952,72.2854,24672.0
2018-03-28 11:40:00,80.14,80.37,80.13,80.29,21271.0,72.2944,72.5019,72.2854,72.4297,21271.0
2018-03-28 11:45:00,80.3,80.32,80.12,80.22,16454.0,72.4387,72.4568,72.2763,72.3666,16454.0
2018-03-28 11:50:00,80.25,80.25,80.02,80.02,14938.0,72.3936,72.3936,72.1861,72.1861,14938.0
2018-03-28 11:55:00,80.03,80.25,80.02,80.09,28698.0,72.1952,72.3936,72.1861,72.2493,28698.0
2018-03-28 12:00:00,80.14,80.22,79.96,80.0,21131.0,72.2944,72.3666,72.132,72.1681,21131.0
2018-03-28 12:05:00,80.01,80.14,79.97,80.13,24744.0,72.1771,72.2944,72.141,72.2854,24744.0
2018-03-28 12:10:00,80.12,80.55,80.12,80.53,20074.0,72.2763,72.6642,72.2763,72.6462,20074.0
2018-03-28 12:15:00,80.54,80.74,80.43,80.74,35589.0,72.6552,72.8356,72.556,72.8356,35589.0
2018-03-28 12:20:00,80.72,80.79,80.5,80.58,22134.0,72.8176,72.8808,72.6191,72.6913,22134.0
2018-03-28 12:25:00,80.59,80.63,80.34,80.35,16871.0,72.7003,72.7364,72.4748,72.4838,16871.0
2018-03-28 12:30:00,80.37,80.41,80.19,80.21,14320.0,72.5019,72.538,72.3395,72.3575,14320.0
2018-03-28 12:35:00,80.23,80.35,80.23,80.33,20127.0,72.3756,72.4838,72.3756,72.4658,20127.0
2018-03-28 12:40:00,80.35,80.48,80.32,80.43,24745.0,72.4838,72.6011,72.4568,72.556,24745.0
2018-03-28 12:45:00,80.42,80.49,80.14,80.18,25736.0,72.547,72.6101,72.2944,72.3305,25736.0
2018-03-28 12:50:00,80.2,80.22,80.12,80.15,14039.0,72.3485,72.3666,72.2763,72.3034,14039.0
2018-03-28 12:55:00,80.1,80.12,79.9,79.97,25989.0,72.2583,72.2763,72.0779,72.141,25989.0
2018-03-28 13:00:00,79.9,79.94,79.75,79.93,18103.0,72.0779,72.114,71.9426,72.1049,18103.0
2018-03-28 13:05:00,79.94,80.08,79.83,80.02,47789.0,72.114,72.2403,72.0147,72.1861,47789.0
2018-03-28 13:10:00,80.02,80.03,79.86,79.92,36607.0,72.1861,72.1952,72.0418,72.0959,36607.0
2018-03-28 13:15:00,79.92,79.93,79.69,79.71,27120.0,72.0959,72.1049,71.8884,71.9065,27120.0
2018-03-28 13:20:00,79.74,80.09,79.72,80.04,68229.0,71.9335,72.2493,71.9155,72.2042,68229.0
2018-03-28 13:25:00,80.04,80.17,79.98,80.0,18559.0,72.2042,72.3214,72.1501,72.1681,18559.0
2018-03-28 13:30:00,80.04,80.11,79.89,80.05,24498.0,72.2042,72.2673,72.0689,72.2132,24498.0
2018-03-28 13:35:00,80.1,80.2,79.98,80.19,11343.0,72.2583,72.3485,72.1501,72.3395,11343.0
2018-03-28 13:40:00,80.15,80.22,80.05,80.14,15164.0,72.3034,72.3666,72.2132,72.2944,15164.0
2018-03-28 13:45:00,80.15,80.43,80.15,80.32,13524.0,72.3034,72.556,72.3034,72.4568,13524.0
2018-03-28 13:50:00,80.25,80.27,80.15,80.23,13530.0,72.3936,72.4117,72.3034,72.3756,13530.0
2018-03-28 13:55:00,80.23,80.27,80.15,80.23,9964.0,72.3756,72.4117,72.3034,72.3756,9964.0
2018-03-28 14:00:00,80.25,80.31,80.02,80.04,19773.0,72.3936,72.4477,72.1861,72.2042,19773.0
2018-03-28 14:05:00,80.04,80.05,79.94,79.98,14583.0,72.2042,72.2132,72.114,72.1501,14583.0
2018-03-28 14:10:00,80.02,80.04,79.9,80.0,16141.0,72.1861,72.2042,72.0779,72.1681,16141.0
2018-03-28 14:15:00,80.0,80.12,79.99,80.07,17844.0,72.1681,72.2763,72.1591,72.2312,17844.0
2018-03-28 14:20:00,80.07,80.21,80.07,80.11,16973.0,72.2312,72.3575,72.2312,72.2673,16973.0
2018-03-28 14:25:00,80.08,80.14,79.91,79.94,16912.0,72.2403,72.2944,72.0869,72.114,16912.0
2018-03-28 14:30:00,79.94,79.97,79.87,79.93,13911.0,72.114,72.141,72.0508,72.1049,13911.0
2018-03-28 14:35:00,79.95,80.18,79.85,80.17,24512.0,72.123,72.3305,72.0328,72.3214,24512.0
2018-03-28 14:40:00,80.21,80.39,80.07,80.1,91239.0,72.3575,72.5199,72.2312,72.2583,91239.0
2018-03-28 14:45:00,80.12,80.2,79.96,80.19,17310.0,72.2763,72.3485,72.132,72.3395,17310.0
2018-03-28 14:50:00,80.16,80.23,80.04,80.07,19341.0,72.3124,72.3756,72.2042,72.2312,19341.0
2018-03-28 14:55:00,80.07,80.1,79.91,79.95,26618.0,72.2312,72.2583,72.0869,72.123,26618.0
2018-03-28 15:00:00,79.92,80.0,79.67,79.67,26994.0,72.0959,72.1681,71.8704,71.8704,26994.0
2018-03-28 15:05:00,79.65,79.74,79.5,79.51,43609.0,71.8524,71.9335,71.717,71.7261,43609.0
2018-03-28 15:10:00,79.51,79.79,79.51,79.77,22618.0,71.7261,71.9787,71.7261,71.9606,22618.0
2018-03-28 15:15:00,79.79,79.88,79.64,79.76,26908.0,71.9787,72.0598,71.8433,71.9516,26908.0
2018-03-28 15:20:00,79.77,79.92,79.65,79.85,31035.0,71.9606,72.0959,71.8524,72.0328,31035.0
2018-03-28 15:25:00,79.86,79.91,79.74,79.89,22324.0,72.0418,72.0869,71.9335,72.0689,22324.0
2018-03-28 15:30:00,79.9,80.02,79.78,79.82,37723.0,72.0779,72.1861,71.9696,72.0057,37723.0
2018-03-28 15:35:00,79.82,80.08,79.8,80.04,59256.0,72.0057,72.2403,71.9877,72.2042,59256.0
2018-03-28 15:40:00,80.07,80.07,79.73,79.75,44154.0,72.2312,72.2312,71.9245,71.9426,44154.0
2018-03-28 15:45:00,79.75,79.92,79.73,79.88,43269.0,71.9426,72.0959,71.9245,72.0598,43269.0
2018-03-28 15:50:00,79.92,79.97,79.79,79.81,48720.0,72.0959,72.141,71.9787,71.9967,48720.0
2018-03-28 15:55:00,79.8,79.82,79.66,79.66,136041.0,71.9877,72.0057,71.8614,71.8614,136041.0
2018-03-29 09:30:00,80.1,80.49,80.01,80.39,48378.0,72.2583,72.6101,72.1771,72.5199,48378.0
2018-03-29 09:35:00,80.44,80.54,80.19,80.22,33916.0,72.565,72.6552,72.3395,72.3666,33916.0
2018-03-29 09:40:00,80.24,80.28,80.03,80.13,20271.0,72.3846,72.4207,72.1952,72.2854,20271.0
2018-03-29 09:45:00,80.21,80.21,79.97,80.0,19685.0,72.3575,72.3575,72.141,72.1681,19685.0
2018-03-29 09:50:00,79.99,80.04,79.87,80.03,19245.0,72.1591,72.2042,72.0508,72.1952,19245.0
2018-03-29 09:55:00,80.05,80.09,79.77,79.87,20928.0,72.2132,72.2493,71.9606,72.0508,20928.0
2018-03-29 10:00:00,79.89,80.04,79.87,79.88,19714.0,72.0689,72.2042,72.0508,72.0598,19714.0
2018-03-29 10:05:00,79.88,80.0,79.81,79.82,19640.0,72.0598,72.1681,71.9967,72.0057,19640.0
2018-03-29 10:10:00,79.79,80.06,79.79,80.0,24614.0,71.9787,72.2222,71.9787,72.1681,24614.0
2018-03-29 10:15:00,80.0,80.11,79.97,80.09,27474.0,72.1681,72.2673,72.141,72.2493,27474.0
2018-03-29 10:20:00,80.08,80.11,80.01,80.08,59643.0,72.2403,72.2673,72.1771,72.2403,59643.0
2018-03-29 10:25:00,80.08,80.21,80.02,80.12,27104.0,72.2403,72.3575,72.1861,72.2763,27104.0
2018-03-29 10:30:00,80.14,80.29,80.11,80.23,24253.0,72.2944,72.4297,72.2673,72.3756,24253.0
2018-03-29 10:35:00,80.23,80.24,80.15,80.21,29772.0,72.3756,72.3846,72.3034,72.3575,29772.0
2018-03-29 10:40:00,80.2,80.3,80.18,80.28,23913.0,72.3485,72.4387,72.3305,72.4207,23913.0
2018-03-29 10:45:00,80.27,80.44,80.26,80.42,35399.0,72.4117,72.565,72.4026,72.547,35399.0
2018-03-29 10:50:00,80.41,80.57,80.4,80.57,34002.0,72.538,72.6823,72.5289,72.6823,34002.0
2018-03-29 10:55:00,80.57,80.77,80.57,80.77,20033.0,72.6823,72.8627,72.6823,72.8627,20033.0
2018-03-29 11:00:00,80.77,80.92,80.76,80.88,24319.0,72.8627,72.998,72.8537,72.9619,24319.0
2018-03-29 11:05:00,80.88,80.93,80.75,80.89,28114.0,72.9619,73.007,72.8447,72.971,28114.0
2018-03-29 11:10:00,80.9,80.93,80.64,80.68,18980.0,72.98,73.007,72.7454,72.7815,18980.0
2018-03-29 11:15:00,80.68,80.71,80.51,80.51,22265.0,72.7815,72.8086,72.6282,72.6282,22265.0
2018-03-29 11:20:00,80.51,80.54,80.44,80.45,21512.0,72.6282,72.6552,72.565,72.574,21512.0
2018-03-29 11:25:00,80.47,80.59,80.45,80.5,24690.0,72.5921,72.7003,72.574,72.6191,24690.0
2018-03-29 11:30:00,80.48,80.48,80.35,80.45,28157.0,72.6011,72.6011,72.4838,72.574,28157.0
2018-03-29 11:35:00,80.45,80.51,80.35,80.51,28968.0,72.574,72.6282,72.4838,72.6282,28968.0
2018-03-29 11:40:00,80.51,80.69,80.47,80.69,31108.0,72.6282,72.7905,72.5921,72.7905,31108.0
2018-03-29 11:45:00,80.67,80.78,80.5,80.78,158215.0,72.7725,72.8717,72.6191,72.8717,158215.0
2018-03-29 11:50:00,80.78,80.81,80.72,80.78,19737.0,72.8717,72.8988,72.8176,72.8717,19737.0
2018-03-29 11:55:00,80.8,80.82,80.72,80.75,12207.0,72.8898,72.9078,72.8176,72.8447,12207.0
2018-03-29 12:00:00,80.74,80.8,80.55,80.57,27564.0,72.8356,72.8898,72.6642,72.6823,27564.0
2018-03-29 12:05:00,80.57,80.61,80.48,80.52,26903.0,72.6823,72.7184,72.6011,72.6372,26903.0
2018-03-29 12:10:00,80.51,80.58,80.47,80.54,18172.0,72.6282,72.6913,72.5921,72.6552,18172.0
2018-03-29 12:15:00,80.53,80.59,80.49,80.58,14643.0,72.6462,72.7003,72.6101,72.6913,14643.0
2018-03-29 12:20:00,80.59,80.59,80.54,80.59,12719.0,72.7003,72.7003,72.6552,72.7003,12719.0
2018-03-29 12:25:00,80.59,80.7,80.54,80.68,18351.0,72.7003,72.7996,72.6552,72.7815,18351.0
2018-03-29 12:30:00,80.68,80.68,80.62,80.66,12802.0,72.7815,72.7815,72.7274,72.7635,12802.0
2018-03-29 12:35:00,80.64,80.68,80.62,80.66,19372.0,72.7454,72.7815,72.7274,72.7635,19372.0
2018-03-29 12:40:00,80.66,80.66,80.53,80.59,11585.0,72.7635,72.7635,72.6462,72.7003,11585.0
2018-03-29 12:45:00,80.61,80.61,80.54,80.58,22447.0,72.7184,72.7184,72.6552,72.6913,22447.0
2018-03-29 12:50:00,80.58,80.7,80.58,80.68,32347.0,72.6913,72.7996,72.6913,72.7815,32347.0
2018-03-29 12:55:00,80.69,80.73,80.66,80.67,32572.0,72.7905,72.8266,72.7635,72.7725,32572.0
2018-03-29 13:00:00,80.68,80.71,80.58,80.58,25779.0,72.7815,72.8086,72.6913,72.6913,25779.0
2018-03-29 13:05:00,80.57,80.59,80.48,80.49,22378.0,72.6823,72.7003,72.6011,72.6101,22378.0
2018-03-29 13:10:00,80.49,80.66,80.46,80.64,88118.0,72.6101,72.7635,72.5831,72.7454,88118.0
2018-03-29 13:15:00,80.61,80.69,80.57,80.64,19820.0,72.7184,72.7905,72.6823,72.7454,19820.0
2018-03-29 13:20:00,80.64,80.66,80.58,80.65,27738.0,72.7454,72.7635,72.6913,72.7545,27738.0
2018-03-29 13:25:00,80.66,80.67,80.58,80.66,14447.0,72.7635,72.7725,72.6913,72.7635,14447.0
2018-03-29 13:30:00,80.67,80.77,80.63,80.76,18544.0,72.7725,72.8627,72.7364,72.8537,18544.0
2018-03-29 13:35:00,80.74,80.78,80.71,80.72,11094.0,72.8356,72.8717,72.8086,72.8176,11094.0
2018-03-29 13:40:00,80.73,80.86,80.73,80.86,8115.0,72.8266,72.9439,72.8266,72.9439,8115.0
2018-03-29 13:45:00,80.85,80.95,80.82,80.92,14010.0,72.9349,73.0251,72.9078,72.998,14010.0
2018-03-29 13:50:00,80.92,81.02,80.92,80.98,15600.0,72.998,73.0882,72.998,73.0522,15600.0
2018-03-29 13:55:00,80.99,81.21,80.96,81.1,29742.0,73.0612,73.2596,73.0341,73.1604,29742.0
2018-03-29 14:00:00,81.07,81.07,80.92,80.96,13131.0,73.1333,73.1333,72.998,73.0341,13131.0
2018-03-29 14:05:00,80.97,81.1,80.96,81.09,13618.0,73.0431,73.1604,73.0341,73.1514,13618.0
2018-03-29 14:10:00,81.11,81.24,81.09,81.18,35228.0,73.1694,73.2867,73.1514,73.2326,35228.0
2018-03-29 14:15:00,81.18,81.2,81.04,81.11,24198.0,73.2326,73.2506,73.1063,73.1694,24198.0
2018-03-29 14:20:00,81.11,81.19,81.05,81.06,25696.0,73.1694,73.2416,73.1153,73.1243,25696.0
2018-03-29 14:25:00,81.07,81.26,81.06,81.25,24540.0,73.1333,73.3047,73.1243,73.2957,24540.0
2018-03-29 14:30:00,81.23,81.31,81.19,81.25,22683.0,73.2777,73.3498,73.2416,73.2957,22683.0
2018-03-29 14:35:00,81.24,81.27,81.2,81.2,15620.0,73.2867,73.3138,73.2506,73.2506,15620.0
2018-03-29 14:40:00,81.21,81.38,81.17,81.34,23785.0,73.2596,73.413,73.2236,73.3769,23785.0
2018-03-29 14:45:00,81.34,81.43,81.27,81.43,27149.0,73.3769,73.4581,73.3138,73.4581,27149.0
2018-03-29 14:50:00,81.43,81.48,81.37,81.44,23257.0,73.4581,73.5032,73.404,73.4671,23257.0
2018-03-29 14:55:00,81.46,81.5,81.4,81.41,18460.0,73.4852,73.5212,73.431,73.4401,18460.0
2018-03-29 15:00:00,81.39,81.46,81.28,81.44,35288.0,73.422,73.4852,73.3228,73.4671,35288.0
2018-03-29 15:05:00,81.46,81.62,81.46,81.57,23622.0,73.4852,73.6295,73.4852,73.5844,23622.0
2018-03-29 15:10:00,81.57,81.6,81.46,81.46,20675.0,73.5844,73.6115,73.4852,73.4852,20675.0
2018-03-29 15:15:00,81.45,81.45,81.28,81.32,36854.0,73.4761,73.4761,73.3228,73.3589,36854.0
2018-03-29 15:20:00,81.32,81.33,81.09,81.12,54233.0,73.3589,73.3679,73.1514,73.1784,54233.0
2018-03-29 15:25:00,81.11,81.14,80.99,81.13,25299.0,73.1694,73.1965,73.0612,73.1875,25299.0
2018-03-29 15:30:00,81.14,81.14,80.84,80.87,49717.0,73.1965,73.1965,72.9259,72.9529,49717.0
2018-03-29 15:35:00,80.87,80.97,80.8,80.97,33838.0,72.9529,73.0431,72.8898,73.0431,33838.0
2018-03-29 15:40:00,80.97,81.06,80.9,80.9,34303.0,73.0431,73.1243,72.98,72.98,34303.0
2018-03-29 15:45:00,80.92,81.14,80.92,81.11,73691.0,72.998,73.1965,72.998,73.1694,73691.0
2018-03-29 15:50:00,81.11,81.14,80.57,80.69,250469.0,73.1694,73.1965,72.6823,72.7905,250469.0
2018-03-29 15:55:00,80.69,80.72,80.49,80.49,237531.0,72.7905,72.8176,72.6101,72.6101,237531.0
2018-04-02 09:30:00,79.82,81.06,79.82,81.04,97925.0,72.0057,73.1243,72.0057,73.1063,97925.0
2018-04-02 09:35:00,81.04,81.27,80.98,81.19,32940.0,73.1063,73.3138,73.0522,73.2416,32940.0
2018-04-02 09:40:00,81.17,81.17,80.74,80.75,28641.0,73.2236,73.2236,72.8356,72.8447,28641.0
2018-04-02 09:45:00,80.72,80.8,80.47,80.49,27619.0,72.8176,72.8898,72.5921,72.6101,27619.0
2018-04-02 09:50:00,80.49,80.9,80.28,80.33,27657.0,72.6101,72.98,72.4207,72.4658,27657.0
2018-04-02 09:55:00,80.32,80.36,80.19,80.19,10444.0,72.4568,72.4928,72.3395,72.3395,10444.0
2018-04-02 10:00:00,80.2,80.24,80.0,80.13,20950.0,72.3485,72.3846,72.1681,72.2854,20950.0
2018-04-02 10:05:00,80.13,80.15,80.01,80.1,11008.0,72.2854,72.3034,72.1771,72.2583,11008.0
2018-04-02 10:10:00,80.09,80.14,79.97,80.05,18414.0,72.2493,72.2944,72.141,72.2132,18414.0
2018-04-02 10:15:00,80.06,80.16,80.01,80.05,10994.0,72.2222,72.3124,72.1771,72.2132,10994.0
2018-04-02 10:20:00,80.08,80.11,79.93,80.03,11165.0,72.2403,72.2673,72.1049,72.1952,11165.0
2018-04-02 10:25:00,80.02,80.02,79.85,79.85,19625.0,72.1861,72.1861,72.0328,72.0328,19625.0
2018-04-02 10:30:00,79.86,79.88,79.72,79.72,17570.0,72.0418,72.0598,71.9155,71.9155,17570.0
2018-04-02 10:35:00,79.7,79.77,79.6,79.77,14782.0,71.8975,71.9606,71.8073,71.9606,14782.0
2018-04-02 10:40:00,79.77,79.85,79.73,79.76,14245.0,71.9606,72.0328,71.9245,71.9516,14245.0
2018-04-02 10:45:00,79.74,79.8,79.64,79.79,10337.0,71.9335,71.9877,71.8433,71.9787,10337.0
2018-04-02 10:50:00,79.77,79.8,79.63,79.63,13031.0,71.9606,71.9877,71.8343,71.8343,13031.0
2018-04-02 10:55:00,79.65,79.7,79.5,79.58,15367.0,71.8524,71.8975,71.717,71.7892,15367.0
2018-04-02 11:00:00,79.56,79.57,79.42,79.43,25912.0,71.7712,71.7802,71.6449,71.6539,25912.0
2018-04-02 11:05:00,79.44,79.44,79.16,79.38,25804.0,71.6629,71.6629,71.4103,71.6088,25804.0
2018-04-02 11:10:00,79.37,79.38,79.22,79.25,16434.0,71.5998,71.6088,71.4645,71.4915,16434.0
2018-04-02 11:15:00,79.3,79.38,79.2,79.32,24474.0,71.5366,71.6088,71.4464,71.5547,24474.0
2018-04-02 11:20:00,79.35,79.41,79.24,79.37,16565.0,71.5817,71.6359,71.4825,71.5998,16565.0
2018-04-02 11:25:00,79.39,79.47,79.29,79.47,20201.0,71.6178,71.69,71.5276,71.69,20201.0
2018-04-02 11:30:00,79.47,79.49,79.31,79.32,19336.0,71.69,71.708,71.5456,71.5547,19336.0
2018-04-02 11:35:00,79.36,79.36,78.83,78.98,42202.0,71.5907,71.5907,71.1126,71.2479,42202.0
2018-04-02 11:40:00,78.97,78.99,78.76,78.93,21161.0,71.2389,71.257,71.0495,71.2028,21161.0
2018-04-02 11:45:00,78.93,79.13,78.74,79.03,18467.0,71.2028,71.3833,71.0314,71.2931,18467.0
2018-04-02 11:50:00,79.05,79.14,78.86,79.03,46454.0,71.3111,71.3923,71.1397,71.2931,46454.0
2018-04-02 11:55:00,79.04,79.19,78.98,79.02,36803.0,71.3021,71.4374,71.2479,71.284,36803.0
2018-04-02 12:00:00,78.99,79.1,78.85,79.03,40336.0,71.257,71.3562,71.1307,71.2931,40336.0
2018-04-02 12:05:00,79.03,79.04,78.86,78.99,25026.0,71.2931,71.3021,71.1397,71.257,25026.0
2018-04-02 12:10:00,78.98,79.06,78.88,79.06,30722.0,71.2479,71.3201,71.1577,71.3201,30722.0
2018-04-02 12:15:00,79.06,79.32,79.03,79.31,37873.0,71.3201,71.5547,71.2931,71.5456,37873.0
2018-04-02 12:20:00,79.3,79.36,79.26,79.31,36451.0,71.5366,71.5907,71.5005,71.5456,36451.0
2018-04-02 12:25:00,79.3,79.33,79.18,79.26,36252.0,71.5366,71.5637,71.4284,71.5005,36252.0
2018-04-02 12:30:00,79.25,79.41,79.25,79.36,21374.0,71.4915,71.6359,71.4915,71.5907,21374.0
2018-04-02 12:35:00,79.37,79.49,79.3,79.3,17547.0,71.5998,71.708,71.5366,71.5366,17547.0
2018-04-02 12:40:00,79.29,79.57,79.24,79.52,17659.0,71.5276,71.7802,71.4825,71.7351,17659.0
2018-04-02 12:45:00,79.51,79.51,79.38,79.45,34522.0,71.7261,71.7261,71.6088,71.6719,34522.0
2018-04-02 12:50:00,79.45,79.46,79.21,79.25,30322.0,71.6719,71.681,71.4554,71.4915,30322.0
2018-04-02 12:55:00,79.25,79.26,79.08,79.08,42070.0,71.4915,71.5005,71.3382,71.3382,42070.0
2018-04-02 13:00:00,79.09,79.19,78.92,78.94,46571.0,71.3472,71.4374,71.1938,71.2119,46571.0
2018-04-02 13:05:00,78.92,79.0,78.89,78.91,32275.0,71.1938,71.266,71.1668,71.1848,32275.0
2018-04-02 13:10:00,78.9,79.08,78.88,78.89,20354.0,71.1758,71.3382,71.1577,71.1668,20354.0
2018-04-02 13:15:00,78.89,78.98,78.85,78.91,21405.0,71.1668,71.2479,71.1307,71.1848,21405.0
2018-04-02 13:20:00,78.93,78.99,78.83,78.84,19677.0,71.2028,71.257,71.1126,71.1217,19677.0
2018-04-02 13:25:00,78.86,78.86,78.73,78.81,16885.0,71.1397,71.1397,71.0224,71.0946,16885.0
2018-04-02 13:30:00,78.8,78.92,78.79,78.86,19271.0,71.0856,71.1938,71.0766,71.1397,19271.0
2018-04-02 13:35:00,78.87,79.03,78.85,78.94,26668.0,71.1487,71.2931,71.1307,71.2119,26668.0
2018-04-02 13:40:00,78.95,78.96,78.72,78.79,34441.0,71.2209,71.2299,71.0134,71.0766,34441.0
2018-04-02 13:45:00,78.78,78.91,78.73,78.82,29971.0,71.0675,71.1848,71.0224,71.1036,29971.0
2018-04-02 13:50:00,78.84,78.97,78.82,78.88,37540.0,71.1217,71.2389,71.1036,71.1577,37540.0
2018-04-02 13:55:00,78.89,78.91,78.73,78.73,110362.0,71.1668,71.1848,71.0224,71.0224,110362.0
2018-04-02 14:00:00,78.71,78.73,78.46,78.65,77320.0,71.0044,71.0224,70.7789,70.9503,77320.0
2018-04-02 14:05:00,78.66,78.89,78.58,78.84,55786.0,70.9593,71.1668,70.8871,71.1217,55786.0
2018-04-02 14:10:00,78.85,78.98,78.74,78.93,48316.0,71.1307,71.2479,71.0314,71.2028,48316.0
2018-04-02 14:15:00,78.93,79.05,78.88,79.0,32418.0,71.2028,71.3111,71.1577,71.266,32418.0
2018-04-02 14:20:00,79.01,79.11,78.99,79.05,33273.0,71.275,71.3652,71.257,71.3111,33273.0
2018-04-02 14:25:00,79.06,79.06,78.85,78.86,53693.0,71.3201,71.3201,71.1307,71.1397,53693.0
2018-04-02 14:30:00,78.86,79.05,78.79,79.01,77002.0,71.1397,71.3111,71.0766,71.275,77002.0
2018-04-02 14:35:00,79.02,79.02,78.78,78.82,126948.0,71.284,71.284,71.0675,71.1036,126948.0
2018-04-02 14:40:00,78.81,78.81,78.59,78.74,112819.0,71.0946,71.0946,70.8961,71.0314,112819.0
2018-04-02 14:45:00,78.72,78.86,78.68,78.81,65944.0,71.0134,71.1397,70.9773,71.0946,65944.0
2018-04-02 14:50:00,78.81,79.05,78.78,79.01,73111.0,71.0946,71.3111,71.0675,71.275,73111.0
2018-04-02 14:55:00,79.01,79.1,78.91,79.1,37404.0,71.275,71.3562,71.1848,71.3562,37404.0
2018-04-02 15:00:00,79.13,79.16,79.0,79.02,48199.0,71.3833,71.4103,71.266,71.284,48199.0
2018-04-02 15:05:00,79.01,79.01,78.74,78.81,45286.0,71.275,71.275,71.0314,71.0946,45286.0
2018-04-02 15:10:00,78.8,79.0,78.74,78.97,43792.0,71.0856,71.266,71.0314,71.2389,43792.0
2018-04-02 15:15:00,78.97,78.99,78.89,78.96,47292.0,71.2389,71.257,71.1668,71.2299,47292.0
2018-04-02 15:20:00,78.95,79.0,78.77,78.79,53534.0,71.2209,71.266,71.0585,71.0766,53534.0
2018-04-02 15:25:00,78.8,78.86,78.76,78.85,49558.0,71.0856,71.1397,71.0495,71.1307,49558.0
2018-04-02 15:30:00,78.85,78.92,78.69,78.75,65576.0,71.1307,71.1938,70.9863,71.0405,65576.0
2018-04-02 15:35:00,78.77,78.98,78.76,78.91,75378.0,71.0585,71.2479,71.0495,71.1848,75378.0
2018-04-02 15:40:00,78.9,79.1,78.86,79.04,55160.0,71.1758,71.3562,71.1397,71.3021,55160.0
2018-04-02 15:45:00,79.05,79.35,79.04,79.28,94064.0,71.3111,71.5817,71.3021,71.5186,94064.0
2018-04-02 15:50:00,79.28,79.49,79.23,79.28,179207.0,71.5186,71.708,71.4735,71.5186,179207.0
2018-04-02 15:55:00,79.28,79.3,79.05,79.2,247682.0,71.5186,71.5366,71.3111,71.4464,247682.0
2018-04-03 09:30:00,79.85,80.72,79.85,80.16,150840.0,72.0328,72.8176,72.0328,72.3124,150840.0
2018-04-03 09:35:00,80.17,80.36,80.01,80.33,70640.0,72.3214,72.4928,72.1771,72.4658,70640.0
2018-04-03 09:40:00,80.35,80.54,80.13,80.16,61016.0,72.4838,72.6552,72.2854,72.3124,61016.0
2018-04-03 09:45:00,80.18,80.32,79.95,79.95,43542.0,72.3305,72.4568,72.123,72.123,43542.0
2018-04-03 09:50:00,79.92,79.96,79.74,79.88,25997.0,72.0959,72.132,71.9335,72.0598,25997.0
2018-04-03 09:55:00,79.88,79.94,79.61,79.71,29366.0,72.0598,72.114,71.8163,71.9065,29366.0
2018-04-03 10:00:00,79.71,79.71,79.34,79.44,32614.0,71.9065,71.9065,71.5727,71.6629,32614.0
2018-04-03 10:05:00,79.45,79.54,79.26,79.52,32689.0,71.6719,71.7531,71.5005,71.7351,32689.0
2018-04-03 10:10:00,79.53,79.53,79.21,79.32,47118.0,71.7441,71.7441,71.4554,71.5547,47118.0
2018-04-03 10:15:00,79.35,79.58,79.34,79.48,31138.0,71.5817,71.7892,71.5727,71.699,31138.0
2018-04-03 10:20:00,79.48,79.68,79.42,79.64,25228.0,71.699,71.8794,71.6449,71.8433,25228.0
2018-04-03 10:25:00,79.63,79.87,79.51,79.85,51628.0,71.8343,72.0508,71.7261,72.0328,51628.0
2018-04-03 10:30:00,79.87,80.02,79.85,80.01,33411.0,72.0508,72.1861,72.0328,72.1771,33411.0
2018-04-03 10:35:00,80.01,80.01,79.8,79.87,15690.0,72.1771,72.1771,71.9877,72.0508,15690.0
2018-04-03 10:40:00,79.85,79.98,79.77,79.87,21061.0,72.0328,72.1501,71.9606,72.0508,21061.0
2018-04-03 10:45:00,79.86,80.01,79.77,79.83,31298.0,72.0418,72.1771,71.9606,72.0147,31298.0
2018-04-03 10:50:00,79.83,79.96,79.66,79.7,28333.0,72.0147,72.132,71.8614,71.8975,28333.0
2018-04-03 10:55:00,79.7,79.95,79.67,79.85,50430.0,71.8975,72.123,71.8704,72.0328,50430.0
2018-04-03 11:00:00,79.84,79.96,79.81,79.88,58058.0,72.0238,72.132,71.9967,72.0598,58058.0
2018-04-03 11:05:00,79.9,80.11,79.84,80.01,40866.0,72.0779,72.2673,72.0238,72.1771,40866.0
2018-04-03 11:10:00,80.02,80.03,79.71,79.71,45514.0,72.1861,72.1952,71.9065,71.9065,45514.0
2018-04-03 11:15:00,79.73,79.8,79.62,79.74,30802.0,71.9245,71.9877,71.8253,71.9335,30802.0
2018-04-03 11:20:00,79.75,79.75,79.49,79.49,30513.0,71.9426,71.9426,71.708,71.708,30513.0
2018-04-03 11:25:00,79.48,79.63,79.48,79.55,26172.0,71.699,71.8343,71.699,71.7621,26172.0
2018-04-03 11:30:00,79.55,79.56,79.34,79.47,37985.0,71.7621,71.7712,71.5727,71.69,37985.0
2018-04-03 11:35:00,79.47,79.5,79.18,79.27,39111.0,71.69,71.717,71.4284,71.5096,39111.0
2018-04-03 11:40:00,79.28,79.29,79.13,79.21,29822.0,71.5186,71.5276,71.3833,71.4554,29822.0
2018-04-03 11:45:00,79.22,79.38,79.19,79.19,12242.0,71.4645,71.6088,71.4374,71.4374,12242.0
2018-04-03 11:50:00,79.16,79.22,79.1,79.16,24093.0,71.4103,71.4645,71.3562,71.4103,24093.0
2018-04-03 11:55:00,79.16,79.19,78.99,79.02,21851.0,71.4103,71.4374,71.257,71.284,21851.0
2018-04-03 12:00:00,79.04,79.28,79.04,79.27,9205.0,71.3021,71.5186,71.3021,71.5096,9205.0
2018-04-03 12:05:00,79.29,79.41,79.29,79.37,27073.0,71.5276,71.6359,71.5276,71.5998,27073.0
2018-04-03 12:10:00,79.39,79.46,79.32,79.38,13510.0,71.6178,71.681,71.5547,71.6088,13510.0
2018-04-03 12:15:00,79.37,79.44,79.22,79.25,14873.0,71.5998,71.6629,71.4645,71.4915,14873.0
2018-04-03 12:20:00,79.27,79.31,79.14,79.2,15807.0,71.5096,71.5456,71.3923,71.4464,15807.0
2018-04-03 12:25:00,79.17,79.24,79.15,79.21,20282.0,71.4193,71.4825,71.4013,71.4554,20282.0
2018-04-03 12:30:00,79.21,79.43,79.21,79.39,22490.0,71.4554,71.6539,71.4554,71.6178,22490.0
2018-04-03 12:35:00,79.42,79.42,79.26,79.31,12296.0,71.6449,71.6449,71.5005,71.5456,12296.0
2018-04-03 12:40:00,79.32,79.49,79.32,79.46,10760.0,71.5547,71.708,71.5547,71.681,10760.0
2018-04-03 12:45:00,79.45,79.47,79.33,79.36,11092.0,71.6719,71.69,71.5637,71.5907,11092.0
2018-04-03 12:50:00,79.37,79.48,79.31,79.33,14959.0,71.5998,71.699,71.5456,71.5637,14959.0
2018-04-03 12:55:00,79.32,79.45,79.31,79.44,16121.0,71.5547,71.6719,71.5456,71.6629,16121.0
2018-04-03 13:00:00,79.46,79.47,79.34,79.45,18785.0,71.681,71.69,71.5727,71.6719,18785.0
2018-04-03 13:05:00,79.45,79.55,79.45,79.48,15784.0,71.6719,71.7621,71.6719,71.699,15784.0
2018-04-03 13:10:00,79.47,79.59,79.38,79.4,16273.0,71.69,71.7982,71.6088,71.6268,16273.0
2018-04-03 13:15:00,79.4,79.55,79.36,79.54,12134.0,71.6268,71.7621,71.5907,71.7531,12134.0
2018-04-03 13:20:00,79.54,79.69,79.54,79.65,19437.0,71.7531,71.8884,71.7531,71.8524,19437.0
2018-04-03 13:25:00,79.65,79.74,79.63,79.67,12099.0,71.8524,71.9335,71.8343,71.8704,12099.0
2018-04-03 13:30:00,79.69,79.73,79.52,79.54,15092.0,71.8884,71.9245,71.7351,71.7531,15092.0
2018-04-03 13:35:00,79.58,79.67,79.55,79.61,10631.0,71.7892,71.8704,71.7621,71.8163,10631.0
2018-04-03 13:40:00,79.61,79.65,79.59,79.62,12447.0,71.8163,71.8524,71.7982,71.8253,12447.0
2018-04-03 13:45:00,79.6,79.63,79.47,79.47,8253.0,71.8073,71.8343,71.69,71.69,8253.0
2018-04-03 13:50:00,79.47,79.63,79.45,79.63,18052.0,71.69,71.8343,71.6719,71.8343,18052.0
2018-04-03 13:55:00,79.63,79.73,79.62,79.65,13645.0,71.8343,71.9245,71.8253,71.8524,13645.0
2018-04-03 14:00:00,79.64,79.7,79.54,79.66,21342.0,71.8433,71.8975,71.7531,71.8614,21342.0
2018-04-03 14:05:00,79.67,79.67,79.47,79.55,15976.0,71.8704,71.8704,71.69,71.7621,15976.0
2018-04-03 14:10:00,79.56,79.56,79.48,79.49,27590.0,71.7712,71.7712,71.699,71.708,27590.0
2018-04-03 14:15:00,79.49,79.5,79.31,79.32,11887.0,71.708,71.717,71.5456,71.5547,11887.0
2018-04-03 14:20:00,79.33,79.42,79.29,79.37,14563.0,71.5637,71.6449,71.5276,71.5998,14563.0
2018-04-03 14:25:00,79.37,79.38,79.18,79.24,23924.0,71.5998,71.6088,71.4284,71.4825,23924.0
2018-04-03 14:30:00,79.23,79.24,79.08,79.08,23044.0,71.4735,71.4825,71.3382,71.3382,23044.0
2018-04-03 14:35:00,79.07,79.21,79.06,79.19,14857.0,71.3291,71.4554,71.3201,71.4374,14857.0
2018-04-03 14:40:00,79.19,79.24,79.03,79.06,23102.0,71.4374,71.4825,71.2931,71.3201,23102.0
2018-04-03 14:45:00,79.06,79.56,79.05,79.46,29900.0,71.3201,71.7712,71.3111,71.681,29900.0
2018-04-03 14:50:00,79.45,79.56,79.4,79.51,20554.0,71.6719,71.7712,71.6268,71.7261,20554.0
2018-04-03 14:55:00,79.52,79.87,79.52,79.81,22304.0,71.7351,72.0508,71.7351,71.9967,22304.0
2018-04-03 15:00:00,79.77,80.0,79.71,79.91,35135.0,71.9606,72.1681,71.9065,72.0869,35135.0
2018-04-03 15:05:00,79.91,80.11,79.9,80.04,41130.0,72.0869,72.2673,72.0779,72.2042,41130.0
2018-04-03 15:10:00,80.05,80.16,79.78,79.81,44114.0,72.2132,72.3124,71.9696,71.9967,44114.0
2018-04-03 15:15:00,79.81,79.88,79.7,79.85,39795.0,71.9967,72.0598,71.8975,72.0328,39795.0
2018-04-03 15:20:00,79.85,80.02,79.74,79.94,92878.0,72.0328,72.1861,71.9335,72.114,92878.0
2018-04-03 15:25:00,79.94,80.03,79.87,80.01,45620.0,72.114,72.1952,72.0508,72.1771,45620.0
2018-04-03 15:30:00,80.02,80.03,79.73,79.76,62716.0,72.1861,72.1952,71.9245,71.9516,62716.0
2018-04-03 15:35:00,79.75,79.84,79.66,79.82,47761.0,71.9426,72.0238,71.8614,72.0057,47761.0
2018-04-03 15:40:00,79.83,79.9,79.77,79.86,49332.0,72.0147,72.0779,71.9606,72.0418,49332.0
2018-04-03 15:45:00,79.85,80.01,79.78,79.82,64237.0,72.0328,72.1771,71.9696,72.0057,64237.0
2018-04-03 15:50:00,79.82,79.99,79.81,79.91,120399.0,72.0057,72.1591,71.9967,72.0869,120399.0
2018-04-03 15:55:00,79.9,80.11,79.89,80.04,173191.0,72.0779,72.2673,72.0689,72.2042,173191.0
2018-04-04 09:30:00,78.62,79.28,78.58,79.04,80420.0,70.9232,71.5186,70.8871,71.3021,80420.0
2018-04-04 09:35:00,79.19,79.41,79.06,79.2,13429.0,71.4374,71.6359,71.3201,71.4464,13429.0
2018-04-04 09:40:00,79.2,79.43,78.99,79.32,20759.0,71.4464,71.6539,71.257,71.5547,20759.0
2018-04-04 09:45:00,79.36,79.4,79.12,79.13,22971.0,71.5907,71.6268,71.3742,71.3833,22971.0
2018-04-04 09:50:00,79.14,79.28,79.04,79.22,64928.0,71.3923,71.5186,71.3021,71.4645,64928.0
2018-04-04 09:55:00,79.25,79.3,79.15,79.23,19619.0,71.4915,71.5366,71.4013,71.4735,19619.0
2018-04-04 10:00:00,79.21,79.21,78.95,79.01,23720.0,71.4554,71.4554,71.2209,71.275,23720.0
2018-04-04 10:05:00,79.03,79.14,78.86,79.0,41143.0,71.2931,71.3923,71.1397,71.266,41143.0
2018-04-04 10:10:00,78.98,79.14,78.98,79.06,38901.0,71.2479,71.3923,71.2479,71.3201,38901.0
2018-04-04 10:15:00,79.06,79.1,78.87,78.94,26649.0,71.3201,71.3562,71.1487,71.2119,26649.0
2018-04-04 10:20:00,78.95,79.08,78.82,79.0,37456.0,71.2209,71.3382,71.1036,71.266,37456.0
2018-04-04 10:25:00,79.0,79.13,78.97,79.02,39779.0,71.266,71.3833,71.2389,71.284,39779.0
2018-04-04 10:30:00,79.02,79.05,78.78,78.78,37982.0,71.284,71.3111,71.0675,71.0675,37982.0
2018-04-04 10:35:00,78.78,78.93,78.67,78.89,21307.0,71.0675,71.2028,70.9683,71.1668,21307.0
2018-04-04 10:40:00,78.88,79.01,78.75,78.98,50336.0,71.1577,71.275,71.0405,71.2479,50336.0
2018-04-04 10:45:00,78.97,79.3,78.97,79.3,17408.0,71.2389,71.5366,71.2389,71.5366,17408.0
2018-04-04 10:50:00,79.34,79.37,79.27,79.33,15891.0,71.5727,71.5998,71.5096,71.5637,15891.0
2018-04-04 10:55:00,79.33,79.38,79.19,79.3,24924.0,71.5637,71.6088,71.4374,71.5366,24924.0
2018-04-04 11:00:00,79.29,79.33,79.21,79.24,19845.0,71.5276,71.5637,71.4554,71.4825,19845.0
2018-04-04 11:05:00,79.24,79.26,79.1,79.16,16973.0,71.4825,71.5005,71.3562,71.4103,16973.0
2018-04-04 11:10:00,79.15,79.28,79.13,79.23,20034.0,71.4013,71.5186,71.3833,71.4735,20034.0
2018-04-04 11:15:00,79.24,79.52,79.24,79.48,18536.0,71.4825,71.7351,71.4825,71.699,18536.0
2018-04-04 11:20:00,79.47,79.73,79.47,79.65,24776.0,71.69,71.9245,71.69,71.8524,24776.0
2018-04-04 11:25:00,79.64,79.64,79.57,79.59,24573.0,71.8433,71.8433,71.7802,71.7982,24573.0
2018-04-04 11:30:00,79.59,79.86,79.58,79.7,34532.0,71.7982,72.0418,71.7892,71.8975,34532.0
2018-04-04 11:35:00,79.68,79.71,79.59,79.62,41721.0,71.8794,71.9065,71.7982,71.8253,41721.0
2018-04-04 11:40:00,79.59,79.64,79.56,79.6,39478.0,71.7982,71.8433,71.7712,71.8073,39478.0
2018-04-04 11:45:00,79.61,79.7,79.56,79.56,28034.0,71.8163,71.8975,71.7712,71.7712,28034.0
2018-04-04 11:50:00,79.55,79.57,79.41,79.43,59599.0,71.7621,71.7802,71.6359,71.6539,59599.0
2018-04-04 11:55:00,79.44,79.55,79.43,79.51,17078.0,71.6629,71.7621,71.6539,71.7261,17078.0
2018-04-04 12:00:00,79.51,79.53,79.42,79.51,10650.0,71.7261,71.7441,71.6449,71.7261,10650.0
2018-04-04 12:05:00,79.5,79.79,79.48,79.75,22061.0,71.717,71.9787,71.699,71.9426,22061.0
2018-04-04 12:10:00,79.77,79.91,79.77,79.83,15837.0,71.9606,72.0869,71.9606,72.0147,15837.0
2018-04-04 12:15:00,79.81,79.82,79.75,79.76,11022.0,71.9967,72.0057,71.9426,71.9516,11022.0
2018-04-04 12:20:00,79.68,79.89,79.68,79.8,18041.0,71.8794,72.0689,71.8794,71.9877,18041.0
2018-04-04 12:25:00,79.8,79.8,79.62,79.73,24914.0,71.9877,71.9877,71.8253,71.9245,24914.0
2018-04-04 12:30:00,79.75,79.79,79.69,79.78,16915.0,71.9426,71.9787,71.8884,71.9696,16915.0
2018-04-04 12:35:00,79.78,79.91,79.78,79.83,15774.0,71.9696,72.0869,71.9696,72.0147,15774.0
2018-04-04 12:40:00,79.85,79.98,79.78,79.95,19796.0,72.0328,72.1501,71.9696,72.123,19796.0
2018-04-04 12:45:00,79.95,79.99,79.78,79.79,8581.0,72.123,72.1591,71.9696,71.9787,8581.0
2018-04-04 12:50:00,79.76,79.87,79.76,79.85,12008.0,71.9516,72.0508,71.9516,72.0328,12008.0
2018-04-04 12:55:00,79.86,79.92,79.78,79.81,15083.0,72.0418,72.0959,71.9696,71.9967,15083.0
2018-04-04 13:00:00,79.81,79.84,79.76,79.77,14355.0,71.9967,72.0238,71.9516,71.9606,14355.0
2018-04-04 13:05:00,79.78,79.86,79.69,79.69,16133.0,71.9696,72.0418,71.8884,71.8884,16133.0
2018-04-04 13:10:00,79.67,79.68,79.6,79.67,8789.0,71.8704,71.8794,71.8073,71.8704,8789.0
2018-04-04 13:15:00,79.65,79.7,79.58,79.61,11463.0,71.8524,71.8975,71.7892,71.8163,11463.0
2018-04-04 13:20:00,79.61,79.64,79.44,79.5,12541.0,71.8163,71.8433,71.6629,71.717,12541.0
2018-04-04 13:25:00,79.52,79.6,79.42,79.6,15993.0,71.7351,71.8073,71.6449,71.8073,15993.0
2018-04-04 13:30:00,79.57,79.59,79.51,79.54,11550.0,71.7802,71.7982,71.7261,71.7531,11550.0
2018-04-04 13:35:00,79.55,79.72,79.55,79.66,19066.0,71.7621,71.9155,71.7621,71.8614,19066.0
2018-04-04 13:40:00,79.67,79.77,79.65,79.71,19399.0,71.8704,71.9606,71.8524,71.9065,19399.0
2018-04-04 13:45:00,79.68,79.68,79.56,79.6,12856.0,71.8794,71.8794,71.7712,71.8073,12856.0
2018-04-04 13:50:00,79.6,79.64,79.56,79.63,20043.0,71.8073,71.8433,71.7712,71.8343,20043.0
2018-04-04 13:55:00,79.63,79.81,79.63,79.81,39025.0,71.8343,71.9967,71.8343,71.9967,39025.0
2018-04-04 14:00:00,79.81,79.85,79.63,79.72,33443.0,71.9967,72.0328,71.8343,71.9155,33443.0
2018-04-04 14:05:00,79.72,79.88,79.72,79.87,21077.0,71.9155,72.0598,71.9155,72.0508,21077.0
2018-04-04 14:10:00,79.87,79.95,79.87,79.95,21772.0,72.0508,72.123,72.0508,72.123,21772.0
2018-04-04 14:15:00,79.98,80.17,79.95,80.11,26054.0,72.1501,72.3214,72.123,72.2673,26054.0
2018-04-04 14:20:00,80.11,80.22,80.09,80.17,21483.0,72.2673,72.3666,72.2493,72.3214,21483.0
2018-04-04 14:25:00,80.18,80.32,80.18,80.28,17761.0,72.3305,72.4568,72.3305,72.4207,17761.0
2018-04-04 14:30:00,80.29,80.36,80.26,80.32,20803.0,72.4297,72.4928,72.4026,72.4568,20803.0
2018-04-04 14:35:00,80.3,80.34,80.25,80.28,28380.0,72.4387,72.4748,72.3936,72.4207,28380.0
2018-04-04 14:40:00,80.28,80.48,80.23,80.46,28736.0,72.4207,72.6011,72.3756,72.5831,28736.0
2018-04-04 14:45:00,80.48,80.48,80.34,80.39,25407.0,72.6011,72.6011,72.4748,72.5199,25407.0
2018-04-04 14:50:00,80.41,80.51,80.39,80.4,24931.0,72.538,72.6282,72.5199,72.5289,24931.0
2018-04-04 14:55:00,80.39,80.45,80.28,80.45,22808.0,72.5199,72.574,72.4207,72.574,22808.0
2018-04-04 15:00:00,80.44,80.57,80.42,80.52,27835.0,72.565,72.6823,72.547,72.6372,27835.0
2018-04-04 15:05:00,80.51,80.6,80.48,80.6,31847.0,72.6282,72.7094,72.6011,72.7094,31847.0
2018-04-04 15:10:00,80.61,80.61,80.42,80.43,33845.0,72.7184,72.7184,72.547,72.556,33845.0
2018-04-04 15:15:00,80.43,80.5,80.4,80.43,30551.0,72.556,72.6191,72.5289,72.556,30551.0
2018-04-04 15:20:00,80.44,80.64,80.44,80.62,46081.0,72.565,72.7454,72.565,72.7274,46081.0
2018-04-04 15:25:00,80.62,80.76,80.6,80.75,45696.0,72.7274,72.8537,72.7094,72.8447,45696.0
2018-04-04 15:30:00,80.76,80.81,80.61,80.61,60348.0,72.8537,72.8988,72.7184,72.7184,60348.0
2018-04-04 15:35:00,80.62,80.84,80.61,80.8,57496.0,72.7274,72.9259,72.7184,72.8898,57496.0
2018-04-04 15:40:00,80.79,80.8,80.72,80.72,45925.0,72.8808,72.8898,72.8176,72.8176,45925.0
2018-04-04 15:45:00,80.72,80.85,80.65,80.81,66457.0,72.8176,72.9349,72.7545,72.8988,66457.0
2018-04-04 15:50:00,80.82,80.98,80.82,80.84,135977.0,72.9078,73.0522,72.9078,72.9259,135977.0
2018-04-04 15:55:00,80.84,80.86,80.7,80.71,295307.0,72.9259,72.9439,72.7996,72.8086,295307.0
2018-04-05 09:30:00,81.05,81.43,81.01,81.4,53301.0,73.1153,73.4581,73.0792,73.431,53301.0
2018-04-05 09:35:00,81.43,81.48,81.11,81.11,24822.0,73.4581,73.5032,73.1694,73.1694,24822.0
2018-04-05 09:40:00,81.1,81.19,81.0,81.02,28724.0,73.1604,73.2416,73.0702,73.0882,28724.0
2018-04-05 09:45:00,81.01,81.11,80.92,80.96,13548.0,73.0792,73.1694,72.998,73.0341,13548.0
2018-04-05 09:50:00,80.97,81.08,80.93,81.08,15988.0,73.0431,73.1424,73.007,73.1424,15988.0
2018-04-05 09:55:00,81.07,81.11,80.97,81.08,13287.0,73.1333,73.1694,73.0431,73.1424,13287.0
2018-04-05 10:00:00,81.08,81.22,81.01,81.01,8052.0,73.1424,73.2687,73.0792,73.0792,8052.0
2018-04-05 10:05:00,81.01,81.09,80.98,81.0,13422.0,73.0792,73.1514,73.0522,73.0702,13422.0
2018-04-05 10:10:00,81.0,81.03,80.86,80.94,8550.0,73.0702,73.0973,72.9439,73.0161,8550.0
2018-04-05 10:15:00,80.93,80.97,80.83,80.83,33306.0,73.007,73.0431,72.9168,72.9168,33306.0
2018-04-05 10:20:00,80.85,80.85,80.65,80.71,14494.0,72.9349,72.9349,72.7545,72.8086,14494.0
2018-04-05 10:25:00,80.71,80.83,80.7,80.82,22075.0,72.8086,72.9168,72.7996,72.9078,22075.0
2018-04-05 10:30:00,80.81,80.93,80.81,80.86,9943.0,72.8988,73.007,72.8988,72.9439,9943.0
2018-04-05 10:35:00,80.85,80.9,80.77,80.84,6012.0,72.9349,72.98,72.8627,72.9259,6012.0
2018-04-05 10:40:00,80.81,80.83,80.72,80.77,10688.0,72.8988,72.9168,72.8176,72.8627,10688.0
2018-04-05 10:45:00,80.82,80.88,80.73,80.81,11246.0,72.9078,72.9619,72.8266,72.8988,11246.0
2018-04-05 10:50:00,80.8,80.86,80.74,80.83,8000.0,72.8898,72.9439,72.8356,72.9168,8000.0
2018-04-05 10:55:00,80.83,80.94,80.78,80.79,10250.0,72.9168,73.0161,72.8717,72.8808,10250.0
2018-04-05 11:00:00,80.8,80.89,80.8,80.88,9174.0,72.8898,72.971,72.8898,72.9619,9174.0
2018-04-05 11:05:00,80.89,81.03,80.89,81.02,24364.0,72.971,73.0973,72.971,73.0882,24364.0
2018-04-05 11:10:00,81.03,81.06,80.95,80.95,16339.0,73.0973,73.1243,73.0251,73.0251,16339.0
2018-04-05 11:15:00,80.94,80.99,80.9,80.95,11023.0,73.0161,73.0612,72.98,73.0251,11023.0
2018-04-05 11:20:00,80.94,81.03,80.93,81.0,12926.0,73.0161,73.0973,73.007,73.0702,12926.0
2018-04-05 11:25:00,81.0,81.02,80.95,80.97,10050.0,73.0702,73.0882,73.0251,73.0431,10050.0
2018-04-05 11:30:00,80.96,81.07,80.93,81.06,14607.0,73.0341,73.1333,73.007,73.1243,14607.0
2018-04-05 11:35:00,81.05,81.11,81.03,81.1,14816.0,73.1153,73.1694,73.0973,73.1604,14816.0
2018-04-05 11:40:00,81.09,81.1,81.03,81.04,16267.0,73.1514,73.1604,73.0973,73.1063,16267.0
2018-04-05 11:45:00,81.02,81.03,80.92,80.95,7282.0,73.0882,73.0973,72.998,73.0251,7282.0
2018-04-05 11:50:00,80.91,80.99,80.89,80.98,13313.0,72.989,73.0612,72.971,73.0522,13313.0
2018-04-05 11:55:00,80.97,80.97,80.85,80.93,14484.0,73.0431,73.0431,72.9349,73.007,14484.0
2018-04-05 12:00:00,80.91,81.0,80.9,80.94,20664.0,72.989,73.0702,72.98,73.0161,20664.0
2018-04-05 12:05:00,80.94,80.96,80.86,80.86,10953.0,73.0161,73.0341,72.9439,72.9439,10953.0
2018-04-05 12:10:00,80.85,80.85,80.76,80.8,7290.0,72.9349,72.9349,72.8537,72.8898,7290.0
2018-04-05 12:15:00,80.8,80.8,80.57,80.62,12489.0,72.8898,72.8898,72.6823,72.7274,12489.0
2018-04-05 12:20:00,80.61,80.65,80.56,80.6,15980.0,72.7184,72.7545,72.6733,72.7094,15980.0
2018-04-05 12:25:00,80.58,80.69,80.56,80.68,7750.0,72.6913,72.7905,72.6733,72.7815,7750.0
2018-04-05 12:30:00,80.69,80.73,80.55,80.61,7643.0,72.7905,72.8266,72.6642,72.7184,7643.0
2018-04-05 12:35:00,80.59,80.67,80.54,80.67,8900.0,72.7003,72.7725,72.6552,72.7725,8900.0
2018-04-05 12:40:00,80.67,80.69,80.55,80.56,7683.0,72.7725,72.7905,72.6642,72.6733,7683.0
2018-04-05 12:45:00,80.57,80.7,80.54,80.65,11316.0,72.6823,72.7996,72.6552,72.7545,11316.0
2018-04-05 12:50:00,80.66,80.68,80.62,80.64,6868.0,72.7635,72.7815,72.7274,72.7454,6868.0
2018-04-05 12:55:00,80.65,80.73,80.65,80.69,12415.0,72.7545,72.8266,72.7545,72.7905,12415.0
2018-04-05 13:00:00,80.7,80.8,80.7,80.75,8833.0,72.7996,72.8898,72.7996,72.8447,8833.0
2018-04-05 13:05:00,80.75,80.78,80.69,80.7,13901.0,72.8447,72.8717,72.7905,72.7996,13901.0
2018-04-05 13:10:00,80.7,80.71,80.55,80.56,12640.0,72.7996,72.8086,72.6642,72.6733,12640.0
2018-04-05 13:15:00,80.55,80.57,80.47,80.5,16632.0,72.6642,72.6823,72.5921,72.6191,16632.0
2018-04-05 13:20:00,80.49,80.5,80.24,80.28,20168.0,72.6101,72.6191,72.3846,72.4207,20168.0
2018-04-05 13:25:00,80.24,80.28,80.16,80.19,28543.0,72.3846,72.4207,72.3124,72.3395,28543.0
2018-04-05 13:30:00,80.19,80.32,80.14,80.28,34458.0,72.3395,72.4568,72.2944,72.4207,34458.0
2018-04-05 13:35:00,80.28,80.34,80.23,80.23,14166.0,72.4207,72.4748,72.3756,72.3756,14166.0
2018-04-05 13:40:00,80.23,80.24,80.06,80.17,18424.0,72.3756,72.3846,72.2222,72.3214,18424.0
2018-04-05 13:45:00,80.16,80.32,80.15,80.31,13023.0,72.3124,72.4568,72.3034,72.4477,13023.0
2018-04-05 13:50:00,80.3,80.4,80.28,80.31,10257.0,72.4387,72.5289,72.4207,72.4477,10257.0
2018-04-05 13:55:00,80.31,80.42,80.3,80.32,15412.0,72.4477,72.547,72.4387,72.4568,15412.0
2018-04-05 14:00:00,80.37,80.51,80.32,80.44,16664.0,72.5019,72.6282,72.4568,72.565,16664.0
2018-04-05 14:05:00,80.44,80.47,80.34,80.36,12307.0,72.565,72.5921,72.4748,72.4928,12307.0
2018-04-05 14:10:00,80.37,80.5,80.37,80.4,16830.0,72.5019,72.6191,72.5019,72.5289,16830.0
2018-04-05 14:15:00,80.41,80.55,80.38,80.52,18580.0,72.538,72.6642,72.5109,72.6372,18580.0
2018-04-05 14:20:00,80.54,80.54,80.39,80.45,17144.0,72.6552,72.6552,72.5199,72.574,17144.0
2018-04-05 14:25:00,80.44,80.49,80.39,80.43,18540.0,72.565,72.6101,72.5199,72.556,18540.0
2018-04-05 14:30:00,80.43,80.59,80.43,80.57,28394.0,72.556,72.7003,72.556,72.6823,28394.0
2018-04-05 14:35:00,80.57,80.62,80.54,80.57,21283.0,72.6823,72.7274,72.6552,72.6823,21283.0
2018-04-05 14:40:00,80.58,80.65,80.49,80.63,22041.0,72.6913,72.7545,72.6101,72.7364,22041.0
2018-04-05 14:45:00,80.64,80.82,80.64,80.82,83833.0,72.7454,72.9078,72.7454,72.9078,83833.0
2018-04-05 14:50:00,80.82,80.84,80.77,80.83,20022.0,72.9078,72.9259,72.8627,72.9168,20022.0
2018-04-05 14:55:00,80.85,80.9,80.81,80.9,20637.0,72.9349,72.98,72.8988,72.98,20637.0
2018-04-05 15:00:00,80.9,80.91,80.75,80.76,19413.0,72.98,72.989,72.8447,72.8537,19413.0
2018-04-05 15:05:00,80.76,80.96,80.74,80.96,18570.0,72.8537,73.0341,72.8356,73.0341,18570.0
2018-04-05 15:10:00,80.98,81.0,80.91,80.96,28387.0,73.0522,73.0702,72.989,73.0341,28387.0
2018-04-05 15:15:00,80.96,81.01,80.93,80.97,26827.0,73.0341,73.0792,73.007,73.0431,26827.0
2018-04-05 15:20:00,80.97,81.01,80.93,80.98,28357.0,73.0431,73.0792,73.007,73.0522,28357.0
2018-04-05 15:25:00,80.98,80.98,80.87,80.92,38527.0,73.0522,73.0522,72.9529,72.998,38527.0
2018-04-05 15:30:00,80.92,80.94,80.79,80.8,45507.0,72.998,73.0161,72.8808,72.8898,45507.0
2018-04-05 15:35:00,80.81,80.84,80.75,80.79,27556.0,72.8988,72.9259,72.8447,72.8808,27556.0
2018-04-05 15:40:00,80.8,80.99,80.8,80.95,39900.0,72.8898,73.0612,72.8898,73.0251,39900.0
2018-04-05 15:45:00,80.96,81.09,80.96,81.08,40242.0,73.0341,73.1514,73.0341,73.1424,40242.0
2018-04-05 15:50:00,81.08,81.15,81.01,81.09,72345.0,73.1424,73.2055,73.0792,73.1514,72345.0
2018-04-05 15:55:00,81.09,81.09,80.91,80.91,169371.0,73.1514,73.1514,72.989,72.989,169371.0
2018-04-06 09:30:00,80.31,80.86,80.11,80.33,44176.0,72.4477,72.9439,72.2673,72.4658,44176.0
2018-04-06 09:35:00,80.3,80.5,80.24,80.44,41578.0,72.4387,72.6191,72.3846,72.565,41578.0
2018-04-06 09:40:00,80.44,80.6,80.15,80.26,42945.0,72.565,72.7094,72.3034,72.4026,42945.0
2018-04-06 09:45:00,80.28,80.32,80.05,80.23,16941.0,72.4207,72.4568,72.2132,72.3756,16941.0
2018-04-06 09:50:00,80.27,80.47,80.26,80.31,53390.0,72.4117,72.5921,72.4026,72.4477,53390.0
2018-04-06 09:55:00,80.34,80.34,80.2,80.33,18425.0,72.4748,72.4748,72.3485,72.4658,18425.0
2018-04-06 10:00:00,80.36,80.39,80.07,80.13,23322.0,72.4928,72.5199,72.2312,72.2854,23322.0
2018-04-06 10:05:00,80.16,80.17,79.94,80.0,23291.0,72.3124,72.3214,72.114,72.1681,23291.0
2018-04-06 10:10:00,80.0,80.01,79.9,79.93,31919.0,72.1681,72.1771,72.0779,72.1049,31919.0
2018-04-06 10:15:00,79.93,80.0,79.87,79.98,87419.0,72.1049,72.1681,72.0508,72.1501,87419.0
2018-04-06 10:20:00,79.98,80.04,79.8,79.82,26434.0,72.1501,72.2042,71.9877,72.0057,26434.0
2018-04-06 10:25:00,79.84,79.9,79.71,79.71,24861.0,72.0238,72.0779,71.9065,71.9065,24861.0
2018-04-06 10:30:00,79.71,79.89,79.63,79.68,25852.0,71.9065,72.0689,71.8343,71.8794,25852.0
2018-04-06 10:35:00,79.7,79.8,79.6,79.76,18446.0,71.8975,71.9877,71.8073,71.9516,18446.0
2018-04-06 10:40:00,79.72,79.72,79.54,79.56,18648.0,71.9155,71.9155,71.7531,71.7712,18648.0
2018-04-06 10:45:00,79.56,79.58,79.37,79.51,16013.0,71.7712,71.7892,71.5998,71.7261,16013.0
2018-04-06 10:50:00,79.49,79.63,79.45,79.49,17347.0,71.708,71.8343,71.6719,71.708,17347.0
2018-04-06 10:55:00,79.52,79.67,79.51,79.59,9530.0,71.7351,71.8704,71.7261,71.7982,9530.0
2018-04-06 11:00:00,79.58,79.58,79.3,79.34,17332.0,71.7892,71.7892,71.5366,71.5727,17332.0
2018-04-06 11:05:00,79.38,79.43,79.31,79.42,14879.0,71.6088,71.6539,71.5456,71.6449,14879.0
2018-04-06 11:10:00,79.41,79.51,79.38,79.48,17351.0,71.6359,71.7261,71.6088,71.699,17351.0
2018-04-06 11:15:00,79.44,79.52,79.36,79.46,16213.0,71.6629,71.7351,71.5907,71.681,16213.0
2018-04-06 11:20:00,79.49,79.54,79.24,79.24,12761.0,71.708,71.7531,71.4825,71.4825,12761.0
2018-04-06 11:25:00,79.25,79.51,79.24,79.51,29550.0,71.4915,71.7261,71.4825,71.7261,29550.0
2018-04-06 11:30:00,79.53,79.65,79.51,79.64,14689.0,71.7441,71.8524,71.7261,71.8433,14689.0
2018-04-06 11:35:00,79.67,79.72,79.58,79.72,11411.0,71.8704,71.9155,71.7892,71.9155,11411.0
2018-04-06 11:40:00,79.75,79.79,79.67,79.68,8275.0,71.9426,71.9787,71.8704,71.8794,8275.0
2018-04-06 11:45:00,79.68,79.69,79.56,79.56,14525.0,71.8794,71.8884,71.7712,71.7712,14525.0
2018-04-06 11:50:00,79.56,79.73,79.55,79.71,15730.0,71.7712,71.9245,71.7621,71.9065,15730.0
2018-04-06 11:55:00,79.7,79.89,79.69,79.82,15189.0,71.8975,72.0689,71.8884,72.0057,15189.0
2018-04-06 12:00:00,79.8,79.81,79.69,79.72,13235.0,71.9877,71.9967,71.8884,71.9155,13235.0
2018-04-06 12:05:00,79.76,79.91,79.72,79.77,10465.0,71.9516,72.0869,71.9155,71.9606,10465.0
2018-04-06 12:10:00,79.76,79.79,79.62,79.66,11142.0,71.9516,71.9787,71.8253,71.8614,11142.0
2018-04-06 12:15:00,79.68,79.68,79.51,79.51,19376.0,71.8794,71.8794,71.7261,71.7261,19376.0
2018-04-06 12:20:00,79.5,79.56,79.46,79.49,11930.0,71.717,71.7712,71.681,71.708,11930.0
2018-04-06 12:25:00,79.52,79.52,79.42,79.44,12578.0,71.7351,71.7351,71.6449,71.6629,12578.0
2018-04-06 12:30:00,79.45,79.62,79.4,79.52,10822.0,71.6719,71.8253,71.6268,71.7351,10822.0
2018-04-06 12:35:00,79.54,79.69,79.54,79.67,7641.0,71.7531,71.8884,71.7531,71.8704,7641.0
2018-04-06 12:40:00,79.66,79.77,79.65,79.69,12345.0,71.8614,71.9606,71.8524,71.8884,12345.0
2018-04-06 12:45:00,79.7,79.76,79.65,79.71,10309.0,71.8975,71.9516,71.8524,71.9065,10309.0
2018-04-06 12:50:00,79.73,79.84,79.71,79.83,13214.0,71.9245,72.0238,71.9065,72.0147,13214.0
2018-04-06 12:55:00,79.84,79.97,79.82,79.95,10322.0,72.0238,72.141,72.0057,72.123,10322.0
2018-04-06 13:00:00,79.94,79.94,79.79,79.84,11752.0,72.114,72.114,71.9787,72.0238,11752.0
2018-04-06 13:05:00,79.85,79.85,79.71,79.72,20161.0,72.0328,72.0328,71.9065,71.9155,20161.0
2018-04-06 13:10:00,79.7,79.73,79.63,79.65,8863.0,71.8975,71.9245,71.8343,71.8524,8863.0
2018-04-06 13:15:00,79.66,79.69,79.56,79.65,12210.0,71.8614,71.8884,71.7712,71.8524,12210.0
2018-04-06 13:20:00,79.63,79.68,79.58,79.62,10011.0,71.8343,71.8794,71.7892,71.8253,10011.0
2018-04-06 13:25:00,79.63,79.8,79.62,79.74,8828.0,71.8343,71.9877,71.8253,71.9335,8828.0
2018-04-06 13:30:00,79.77,79.83,79.61,79.61,10654.0,71.9606,72.0147,71.8163,71.8163,10654.0
2018-04-06 13:35:00,79.58,79.66,79.46,79.48,12152.0,71.7892,71.8614,71.681,71.699,12152.0
2018-04-06 13:40:00,79.5,79.57,79.43,79.53,16775.0,71.717,71.7802,71.6539,71.7441,16775.0
2018-04-06 13:45:00,79.52,79.52,79.25,79.32,16023.0,71.7351,71.7351,71.4915,71.5547,16023.0
2018-04-06 13:50:00,79.33,79.33,79.09,79.12,14539.0,71.5637,71.5637,71.3472,71.3742,14539.0
2018-04-06 13:55:00,79.12,79.24,79.07,79.07,18304.0,71.3742,71.4825,71.3291,71.3291,18304.0
2018-04-06 14:00:00,79.07,79.23,79.0,79.1,33342.0,71.3291,71.4735,71.266,71.3562,33342.0
2018-04-06 14:05:00,79.12,79.18,78.96,79.05,19115.0,71.3742,71.4284,71.2299,71.3111,19115.0
2018-04-06 14:10:00,79.06,79.23,79.03,79.17,30899.0,71.3201,71.4735,71.2931,71.4193,30899.0
2018-04-06 14:15:00,79.16,79.2,78.99,79.03,23309.0,71.4103,71.4464,71.257,71.2931,23309.0
2018-04-06 14:20:00,79.02,79.16,78.95,78.97,26411.0,71.284,71.4103,71.2209,71.2389,26411.0
2018-04-06 14:25:00,78.98,78.99,78.85,78.91,21797.0,71.2479,71.257,71.1307,71.1848,21797.0
2018-04-06 14:30:00,78.88,79.01,78.79,78.84,19112.0,71.1577,71.275,71.0766,71.1217,19112.0
2018-04-06 14:35:00,78.83,78.87,78.65,78.69,22676.0,71.1126,71.1487,70.9503,70.9863,22676.0
2018-04-06 14:40:00,78.68,79.07,78.62,78.95,58831.0,70.9773,71.3291,70.9232,71.2209,58831.0
2018-04-06 14:45:00,78.95,78.98,78.82,78.9,30472.0,71.2209,71.2479,71.1036,71.1758,30472.0
2018-04-06 14:50:00,78.9,78.9,78.68,78.82,27367.0,71.1758,71.1758,70.9773,71.1036,27367.0
2018-04-06 14:55:00,78.81,78.82,78.54,78.7,31091.0,71.0946,71.1036,70.851,70.9954,31091.0
2018-04-06 15:00:00,78.76,78.86,78.58,78.59,36140.0,71.0495,71.1397,70.8871,70.8961,36140.0
2018-04-06 15:05:00,78.59,78.7,78.55,78.69,48613.0,70.8961,70.9954,70.86,70.9863,48613.0
2018-04-06 15:10:00,78.69,78.95,78.65,78.94,40105.0,70.9863,71.2209,70.9503,71.2119,40105.0
2018-04-06 15:15:00,78.95,78.98,78.86,78.87,47668.0,71.2209,71.2479,71.1397,71.1487,47668.0
2018-04-06 15:20:00,78.87,79.05,78.87,79.01,60023.0,71.1487,71.3111,71.1487,71.275,60023.0
2018-04-06 15:25:00,79.0,79.01,78.85,78.91,52690.0,71.266,71.275,71.1307,71.1848,52690.0
2018-04-06 15:30:00,78.9,78.99,78.79,78.95,71295.0,71.1758,71.257,71.0766,71.2209,71295.0
2018-04-06 15:35:00,78.95,79.04,78.83,78.95,86275.0,71.2209,71.3021,71.1126,71.2209,86275.0
2018-04-06 15:40:00,78.96,79.2,78.96,79.08,72481.0,71.2299,71.4464,71.2299,71.3382,72481.0
2018-04-06 15:45:00,79.09,79.11,78.92,78.96,93341.0,71.3472,71.3652,71.1938,71.2299,93341.0
2018-04-06 15:50:00,78.98,79.39,78.98,79.28,126568.0,71.2479,71.6178,71.2479,71.5186,126568.0
2018-04-06 15:55:00,79.27,79.34,79.04,79.04,249882.0,71.5096,71.5727,71.3021,71.3021,249882.0
2018-04-09 09:30:00,79.71,80.09,79.43,80.06,61091.0,71.9065,72.2493,71.6539,72.2222,61091.0
2018-04-09 09:35:00,80.02,80.16,79.56,79.56,20691.0,72.1861,72.3124,71.7712,71.7712,20691.0
2018-04-09 09:40:00,79.58,79.87,79.53,79.53,22968.0,71.7892,72.0508,71.7441,71.7441,22968.0
2018-04-09 09:45:00,79.55,79.75,79.54,79.71,13351.0,71.7621,71.9426,71.7531,71.9065,13351.0
2018-04-09 09:50:00,79.72,79.97,79.72,79.89,14513.0,71.9155,72.141,71.9155,72.0689,14513.0
2018-04-09 09:55:00,79.86,79.95,79.72,79.85,19488.0,72.0418,72.123,71.9155,72.0328,19488.0
2018-04-09 10:00:00,79.78,79.87,79.74,79.82,17928.0,71.9696,72.0508,71.9335,72.0057,17928.0
2018-04-09 10:05:00,79.81,79.88,79.63,79.75,16398.0,71.9967,72.0598,71.8343,71.9426,16398.0
2018-04-09 10:10:00,79.76,79.83,79.61,79.61,14007.0,71.9516,72.0147,71.8163,71.8163,14007.0
2018-04-09 10:15:00,79.62,79.9,79.62,79.74,15917.0,71.8253,72.0779,71.8253,71.9335,15917.0
2018-04-09 10:20:00,79.72,79.9,79.72,79.89,10721.0,71.9155,72.0779,71.9155,72.0689,10721.0
2018-04-09 10:25:00,79.92,79.96,79.84,79.9,17981.0,72.0959,72.132,72.0238,72.0779,17981.0
2018-04-09 10:30:00,79.92,80.02,79.91,79.93,23482.0,72.0959,72.1861,72.0869,72.1049,23482.0
2018-04-09 10:35:00,79.92,80.1,79.92,79.97,12509.0,72.0959,72.2583,72.0959,72.141,12509.0
2018-04-09 10:40:00,79.97,80.01,79.94,79.95,17087.0,72.141,72.1771,72.114,72.123,17087.0
2018-04-09 10:45:00,79.95,80.06,79.9,79.96,9339.0,72.123,72.2222,72.0779,72.132,9339.0
2018-04-09 10:50:00,79.97,80.03,79.85,79.87,36738.0,72.141,72.1952,72.0328,72.0508,36738.0
2018-04-09 10:55:00,79.84,79.86,79.77,79.8,25928.0,72.0238,72.0418,71.9606,71.9877,25928.0
2018-04-09 11:00:00,79.8,79.83,79.72,79.73,30888.0,71.9877,72.0147,71.9155,71.9245,30888.0
2018-04-09 11:05:00,79.73,79.75,79.68,79.71,16453.0,71.9245,71.9426,71.8794,71.9065,16453.0
2018-04-09 11:10:00,79.72,79.75,79.67,79.75,17483.0,71.9155,71.9426,71.8704,71.9426,17483.0
2018-04-09 11:15:00,79.76,79.76,79.7,79.74,24746.0,71.9516,71.9516,71.8975,71.9335,24746.0
2018-04-09 11:20:00,79.73,79.79,79.69,79.69,29639.0,71.9245,71.9787,71.8884,71.8884,29639.0
2018-04-09 11:25:00,79.69,79.71,79.66,79.67,47440.0,71.8884,71.9065,71.8614,71.8704,47440.0
2018-04-09 11:30:00,79.68,79.77,79.68,79.75,90486.0,71.8794,71.9606,71.8794,71.9426,90486.0
2018-04-09 11:35:00,79.75,79.78,79.66,79.69,45627.0,71.9426,71.9696,71.8614,71.8884,45627.0
2018-04-09 11:40:00,79.69,79.77,79.69,79.7,47127.0,71.8884,71.9606,71.8884,71.8975,47127.0
2018-04-09 11:45:00,79.72,79.78,79.71,79.77,47416.0,71.9155,71.9696,71.9065,71.9606,47416.0
2018-04-09 11:50:00,79.77,79.77,79.68,79.72,55545.0,71.9606,71.9606,71.8794,71.9155,55545.0
2018-04-09 11:55:00,79.72,79.76,79.68,79.76,29093.0,71.9155,71.9516,71.8794,71.9516,29093.0
2018-04-09 12:00:00,79.75,79.76,79.65,79.75,41636.0,71.9426,71.9516,71.8524,71.9426,41636.0
2018-04-09 12:05:00,79.74,79.81,79.72,79.78,38826.0,71.9335,71.9967,71.9155,71.9696,38826.0
2018-04-09 12:10:00,79.78,79.99,79.75,79.99,40574.0,71.9696,72.1591,71.9426,72.1591,40574.0
2018-04-09 12:15:00,80.0,80.13,79.99,80.03,22448.0,72.1681,72.2854,72.1591,72.1952,22448.0
2018-04-09 12:20:00,80.04,80.05,79.94,80.03,16088.0,72.2042,72.2132,72.114,72.1952,16088.0
2018-04-09 12:25:00,80.04,80.1,80.0,80.04,17763.0,72.2042,72.2583,72.1681,72.2042,17763.0
2018-04-09 12:30:00,80.03,80.05,79.97,80.04,42454.0,72.1952,72.2132,72.141,72.2042,42454.0
2018-04-09 12:35:00,80.03,80.15,80.01,80.07,28616.0,72.1952,72.3034,72.1771,72.2312,28616.0
2018-04-09 12:40:00,80.05,80.12,80.02,80.12,17506.0,72.2132,72.2763,72.1861,72.2763,17506.0
2018-04-09 12:45:00,80.12,80.21,80.1,80.17,15755.0,72.2763,72.3575,72.2583,72.3214,15755.0
2018-04-09 12:50:00,80.18,80.23,80.13,80.13,14582.0,72.3305,72.3756,72.2854,72.2854,14582.0
2018-04-09 12:55:00,80.12,80.12,79.96,80.05,22737.0,72.2763,72.2763,72.132,72.2132,22737.0
2018-04-09 13:00:00,80.07,80.11,80.02,80.03,30469.0,72.2312,72.2673,72.1861,72.1952,30469.0
2018-04-09 13:05:00,80.03,80.2,80.03,80.18,28768.0,72.1952,72.3485,72.1952,72.3305,28768.0
2018-04-09 13:10:00,80.19,80.19,80.04,80.04,10321.0,72.3395,72.3395,72.2042,72.2042,10321.0
2018-04-09 13:15:00,80.04,80.11,80.04,80.08,22087.0,72.2042,72.2673,72.2042,72.2403,22087.0
2018-04-09 13:20:00,80.09,80.09,79.95,79.95,28385.0,72.2493,72.2493,72.123,72.123,28385.0
2018-04-09 13:25:00,79.94,80.04,79.94,80.03,14418.0,72.114,72.2042,72.114,72.1952,14418.0
2018-04-09 13:30:00,80.02,80.07,80.0,80.03,15546.0,72.1861,72.2312,72.1681,72.1952,15546.0
2018-04-09 13:35:00,80.02,80.02,79.89,79.93,9291.0,72.1861,72.1861,72.0689,72.1049,9291.0
2018-04-09 13:40:00,79.91,79.98,79.84,79.94,14419.0,72.0869,72.1501,72.0238,72.114,14419.0
2018-04-09 13:45:00,79.95,79.99,79.93,79.95,9604.0,72.123,72.1591,72.1049,72.123,9604.0
2018-04-09 13:50:00,79.96,80.06,79.96,80.02,14037.0,72.132,72.2222,72.132,72.1861,14037.0
2018-04-09 13:55:00,80.04,80.05,79.97,79.99,27717.0,72.2042,72.2132,72.141,72.1591,27717.0
2018-04-09 14:00:00,80.0,80.02,79.85,79.85,16676.0,72.1681,72.1861,72.0328,72.0328,16676.0
2018-04-09 14:05:00,79.84,79.85,79.6,79.73,39458.0,72.0238,72.0328,71.8073,71.9245,39458.0
2018-04-09 14:10:00,79.74,79.79,79.7,79.75,17717.0,71.9335,71.9787,71.8975,71.9426,17717.0
2018-04-09 14:15:00,79.76,79.78,79.67,79.72,25206.0,71.9516,71.9696,71.8704,71.9155,25206.0
2018-04-09 14:20:00,79.73,79.74,79.47,79.47,29687.0,71.9245,71.9335,71.69,71.69,29687.0
2018-04-09 14:25:00,79.48,79.48,79.39,79.43,27482.0,71.699,71.699,71.6178,71.6539,27482.0
2018-04-09 14:30:00,79.42,79.5,79.39,79.46,42038.0,71.6449,71.717,71.6178,71.681,42038.0
2018-04-09 14:35:00,79.46,79.5,79.36,79.48,31865.0,71.681,71.717,71.5907,71.699,31865.0
2018-04-09 14:40:00,79.47,79.5,79.27,79.3,35366.0,71.69,71.717,71.5096,71.5366,35366.0
2018-04-09 14:45:00,79.3,79.46,79.29,79.42,32149.0,71.5366,71.681,71.5276,71.6449,32149.0
2018-04-09 14:50:00,79.42,79.57,79.4,79.5,22130.0,71.6449,71.7802,71.6268,71.717,22130.0
2018-04-09 14:55:00,79.48,79.55,79.48,79.52,19518.0,71.699,71.7621,71.699,71.7351,19518.0
2018-04-09 15:00:00,79.52,79.52,79.41,79.47,34175.0,71.7351,71.7351,71.6359,71.69,34175.0
2018-04-09 15:05:00,79.48,79.51,79.43,79.45,20389.0,71.699,71.7261,71.6539,71.6719,20389.0
2018-04-09 15:10:00,79.45,79.52,79.38,79.38,35004.0,71.6719,71.7351,71.6088,71.6088,35004.0
2018-04-09 15:15:00,79.38,79.4,79.24,79.24,36174.0,71.6088,71.6268,71.4825,71.4825,36174.0
2018-04-09 15:20:00,79.24,79.29,79.17,79.27,34144.0,71.4825,71.5276,71.4193,71.5096,34144.0
2018-04-09 15:25:00,79.26,79.28,79.17,79.27,30275.0,71.5005,71.5186,71.4193,71.5096,30275.0
2018-04-09 15:30:00,79.26,79.34,79.14,79.14,41254.0,71.5005,71.5727,71.3923,71.3923,41254.0
2018-04-09 15:35:00,79.13,79.31,79.13,79.26,56337.0,71.3833,71.5456,71.3833,71.5005,56337.0
2018-04-09 15:40:00,79.25,79.25,79.1,79.17,74291.0,71.4915,71.4915,71.3562,71.4193,74291.0
2018-04-09 15:45:00,79.17,79.24,79.08,79.11,78944.0,71.4193,71.4825,71.3382,71.3652,78944.0
2018-04-09 15:50:00,79.1,79.2,79.07,79.19,93160.0,71.3562,71.4464,71.3291,71.4374,93160.0
2018-04-09 15:55:00,79.19,79.22,78.87,78.91,191334.0,71.4374,71.4645,71.1487,71.1848,191334.0
2018-04-10 09:30:00,80.3,80.86,80.28,80.47,113817.0,72.4387,72.9439,72.4207,72.5921,113817.0
2018-04-10 09:35:00,80.54,80.65,80.35,80.46,52102.0,72.6552,72.7545,72.4838,72.5831,52102.0
2018-04-10 09:40:00,80.47,80.58,80.37,80.41,54794.0,72.5921,72.6913,72.5019,72.538,54794.0
2018-04-10 09:45:00,80.42,80.56,80.38,80.53,46501.0,72.547,72.6733,72.5109,72.6462,46501.0
2018-04-10 09:50:00,80.53,80.56,80.38,80.44,34987.0,72.6462,72.6733,72.5109,72.565,34987.0
2018-04-10 09:55:00,80.44,80.51,80.35,80.46,26434.0,72.565,72.6282,72.4838,72.5831,26434.0
2018-04-10 10:00:00,80.47,80.51,80.38,80.51,20482.0,72.5921,72.6282,72.5109,72.6282,20482.0
2018-04-10 10:05:00,80.51,80.52,80.4,80.44,29687.0,72.6282,72.6372,72.5289,72.565,29687.0
2018-04-10 10:10:00,80.45,80.59,80.43,80.58,19829.0,72.574,72.7003,72.556,72.6913,19829.0
2018-04-10 10:15:00,80.58,80.59,80.46,80.52,16166.0,72.6913,72.7003,72.5831,72.6372,16166.0
2018-04-10 10:20:00,80.52,80.63,80.48,80.62,23151.0,72.6372,72.7364,72.6011,72.7274,23151.0
2018-04-10 10:25:00,80.63,80.71,80.62,80.68,35027.0,72.7364,72.8086,72.7274,72.7815,35027.0
2018-04-10 10:30:00,80.69,80.77,80.65,80.71,26884.0,72.7905,72.8627,72.7545,72.8086,26884.0
2018-04-10 10:35:00,80.71,80.81,80.64,80.73,35554.0,72.8086,72.8988,72.7454,72.8266,35554.0
2018-04-10 10:40:00,80.74,80.86,80.73,80.85,32493.0,72.8356,72.9439,72.8266,72.9349,32493.0
2018-04-10 10:45:00,80.87,81.0,80.87,80.93,39740.0,72.9529,73.0702,72.9529,73.007,39740.0
2018-04-10 10:50:00,80.93,80.93,80.76,80.86,30945.0,73.007,73.007,72.8537,72.9439,30945.0
2018-04-10 10:55:00,80.87,80.88,80.7,80.73,35415.0,72.9529,72.9619,72.7996,72.8266,35415.0
2018-04-10 11:00:00,80.75,80.92,80.75,80.86,30010.0,72.8447,72.998,72.8447,72.9439,30010.0
2018-04-10 11:05:00,80.86,80.89,80.75,80.86,29159.0,72.9439,72.971,72.8447,72.9439,29159.0
2018-04-10 11:10:00,80.86,80.87,80.76,80.85,25710.0,72.9439,72.9529,72.8537,72.9349,25710.0
2018-04-10 11:15:00,80.85,80.89,80.79,80.87,15396.0,72.9349,72.971,72.8808,72.9529,15396.0
2018-04-10 11:20:00,80.86,80.91,80.85,80.9,18379.0,72.9439,72.989,72.9349,72.98,18379.0
2018-04-10 11:25:00,80.9,80.95,80.73,80.76,21267.0,72.98,73.0251,72.8266,72.8537,21267.0
2018-04-10 11:30:00,80.75,80.84,80.74,80.84,16665.0,72.8447,72.9259,72.8356,72.9259,16665.0
2018-04-10 11:35:00,80.85,80.95,80.85,80.95,21795.0,72.9349,73.0251,72.9349,73.0251,21795.0
2018-04-10 11:40:00,80.96,81.08,80.81,80.81,50593.0,73.0341,73.1424,72.8988,72.8988,50593.0
2018-04-10 11:45:00,80.81,80.81,80.56,80.68,22764.0,72.8988,72.8988,72.6733,72.7815,22764.0
2018-04-10 11:50:00,80.69,80.75,80.6,80.7,18314.0,72.7905,72.8447,72.7094,72.7996,18314.0
2018-04-10 11:55:00,80.71,80.86,80.71,80.83,17890.0,72.8086,72.9439,72.8086,72.9168,17890.0
2018-04-10 12:00:00,80.84,80.84,80.69,80.75,14621.0,72.9259,72.9259,72.7905,72.8447,14621.0
2018-04-10 12:05:00,80.76,80.8,80.61,80.65,25452.0,72.8537,72.8898,72.7184,72.7545,25452.0
2018-04-10 12:10:00,80.66,80.66,80.58,80.6,22064.0,72.7635,72.7635,72.6913,72.7094,22064.0
2018-04-10 12:15:00,80.59,80.59,80.52,80.56,15109.0,72.7003,72.7003,72.6372,72.6733,15109.0
2018-04-10 12:20:00,80.55,80.55,80.42,80.42,21407.0,72.6642,72.6642,72.547,72.547,21407.0
2018-04-10 12:25:00,80.42,80.42,80.12,80.27,43942.0,72.547,72.547,72.2763,72.4117,43942.0
2018-04-10 12:30:00,80.26,80.45,80.24,80.38,53841.0,72.4026,72.574,72.3846,72.5109,53841.0
2018-04-10 12:35:00,80.38,80.45,80.3,80.42,49103.0,72.5109,72.574,72.4387,72.547,49103.0
2018-04-10 12:40:00,80.44,80.45,80.27,80.31,29328.0,72.565,72.574,72.4117,72.4477,29328.0
2018-04-10 12:45:00,80.33,80.41,80.18,80.39,23862.0,72.4658,72.538,72.3305,72.5199,23862.0
2018-04-10 12:50:00,80.38,80.41,80.24,80.29,15017.0,72.5109,72.538,72.3846,72.4297,15017.0
2018-04-10 12:55:00,80.3,80.38,80.26,80.29,18503.0,72.4387,72.5109,72.4026,72.4297,18503.0
2018-04-10 13:00:00,80.3,80.37,80.22,80.33,24937.0,72.4387,72.5019,72.3666,72.4658,24937.0
2018-04-10 13:05:00,80.32,80.33,80.24,80.29,13322.0,72.4568,72.4658,72.3846,72.4297,13322.0
2018-04-10 13:10:00,80.3,80.47,80.28,80.47,13321.0,72.4387,72.5921,72.4207,72.5921,13321.0
2018-04-10 13:15:00,80.47,80.48,80.35,80.35,14752.0,72.5921,72.6011,72.4838,72.4838,14752.0
2018-04-10 13:20:00,80.34,80.42,80.31,80.38,13671.0,72.4748,72.547,72.4477,72.5109,13671.0
2018-04-10 13:25:00,80.38,80.41,80.33,80.41,9501.0,72.5109,72.538,72.4658,72.538,9501.0
2018-04-10 13:30:00,80.42,80.51,80.31,80.5,29169.0,72.547,72.6282,72.4477,72.6191,29169.0
2018-04-10 13:35:00,80.5,80.5,80.43,80.49,14175.0,72.6191,72.6191,72.556,72.6101,14175.0
2018-04-10 13:40:00,80.49,80.49,80.34,80.34,22696.0,72.6101,72.6101,72.4748,72.4748,22696.0
2018-04-10 13:45:00,80.35,80.35,80.22,80.31,11852.0,72.4838,72.4838,72.3666,72.4477,11852.0
2018-04-10 13:50:00,80.31,80.45,80.31,80.45,16420.0,72.4477,72.574,72.4477,72.574,16420.0
2018-04-10 13:55:00,80.45,80.49,80.42,80.49,14727.0,72.574,72.6101,72.547,72.6101,14727.0
2018-04-10 14:00:00,80.49,80.53,80.42,80.42,19050.0,72.6101,72.6462,72.547,72.547,19050.0
2018-04-10 14:05:00,80.42,80.59,80.37,80.56,22956.0,72.547,72.7003,72.5019,72.6733,22956.0
2018-04-10 14:10:00,80.57,80.7,80.57,80.59,18665.0,72.6823,72.7996,72.6823,72.7003,18665.0
2018-04-10 14:15:00,80.59,80.61,80.51,80.51,19642.0,72.7003,72.7184,72.6282,72.6282,19642.0
2018-04-10 14:20:00,80.49,80.54,80.46,80.48,13658.0,72.6101,72.6552,72.5831,72.6011,13658.0
2018-04-10 14:25:00,80.48,80.54,80.34,80.36,14624.0,72.6011,72.6552,72.4748,72.4928,14624.0
2018-04-10 14:30:00,80.37,80.52,80.36,80.5,22271.0,72.5019,72.6372,72.4928,72.6191,22271.0
2018-04-10 14:35:00,80.5,80.5,80.24,80.31,25438.0,72.6191,72.6191,72.3846,72.4477,25438.0
2018-04-10 14:40:00,80.3,80.32,80.19,80.29,24483.0,72.4387,72.4568,72.3395,72.4297,24483.0
2018-04-10 14:45:00,80.27,80.42,80.24,80.26,18014.0,72.4117,72.547,72.3846,72.4026,18014.0
2018-04-10 14:50:00,80.28,80.44,80.27,80.38,19644.0,72.4207,72.565,72.4117,72.5109,19644.0
2018-04-10 14:55:00,80.36,80.55,80.36,80.55,13020.0,72.4928,72.6642,72.4928,72.6642,13020.0
2018-04-10 15:00:00,80.55,80.56,80.41,80.44,26070.0,72.6642,72.6733,72.538,72.565,26070.0
2018-04-10 15:05:00,80.45,80.72,80.45,80.69,23319.0,72.574,72.8176,72.574,72.7905,23319.0
2018-04-10 15:10:00,80.7,80.76,80.66,80.66,26395.0,72.7996,72.8537,72.7635,72.7635,26395.0
2018-04-10 15:15:00,80.66,80.76,80.56,80.76,36122.0,72.7635,72.8537,72.6733,72.8537,36122.0
2018-04-10 15:20:00,80.75,80.79,80.53,80.53,35249.0,72.8447,72.8808,72.6462,72.6462,35249.0
2018-04-10 15:25:00,80.51,80.56,80.45,80.55,45413.0,72.6282,72.6733,72.574,72.6642,45413.0
2018-04-10 15:30:00,80.54,80.54,80.38,80.44,43716.0,72.6552,72.6552,72.5109,72.565,43716.0
2018-04-10 15:35:00,80.44,80.46,80.4,80.45,50162.0,72.565,72.5831,72.5289,72.574,50162.0
2018-04-10 15:40:00,80.45,80.51,80.43,80.46,71784.0,72.574,72.6282,72.556,72.5831,71784.0
2018-04-10 15:45:00,80.45,80.48,80.41,80.43,79225.0,72.574,72.6011,72.538,72.556,79225.0
2018-04-10 15:50:00,80.44,80.52,80.39,80.39,89840.0,72.565,72.6372,72.5199,72.5199,89840.0
2018-04-10 15:55:00,80.39,80.41,80.33,80.39,124008.0,72.5199,72.538,72.4658,72.5199,124008.0
2018-04-11 09:30:00,79.65,80.26,79.65,80.02,59896.0,71.8524,72.4026,71.8524,72.1861,59896.0
2018-04-11 09:35:00,79.97,80.05,79.91,79.94,17544.0,72.141,72.2132,72.0869,72.114,17544.0
2018-04-11 09:40:00,79.86,79.9,79.67,79.68,16389.0,72.0418,72.0779,71.8704,71.8794,16389.0
2018-04-11 09:45:00,79.71,79.74,79.58,79.58,13417.0,71.9065,71.9335,71.7892,71.7892,13417.0
2018-04-11 09:50:00,79.58,79.62,79.53,79.54,17886.0,71.7892,71.8253,71.7441,71.7531,17886.0
2018-04-11 09:55:00,79.55,79.79,79.54,79.78,28600.0,71.7621,71.9787,71.7531,71.9696,28600.0
2018-04-11 10:00:00,79.75,79.79,79.6,79.61,31548.0,71.9426,71.9787,71.8073,71.8163,31548.0
2018-04-11 10:05:00,79.59,79.62,79.5,79.59,16169.0,71.7982,71.8253,71.717,71.7982,16169.0
2018-04-11 10:10:00,79.58,79.64,79.57,79.6,17789.0,71.7892,71.8433,71.7802,71.8073,17789.0
2018-04-11 10:15:00,79.61,79.75,79.57,79.75,12711.0,71.8163,71.9426,71.7802,71.9426,12711.0
2018-04-11 10:20:00,79.75,79.8,79.74,79.78,16654.0,71.9426,71.9877,71.9335,71.9696,16654.0
2018-04-11 10:25:00,79.79,79.85,79.76,79.81,26221.0,71.9787,72.0328,71.9516,71.9967,26221.0
2018-04-11 10:30:00,79.81,79.95,79.78,79.9,30427.0,71.9967,72.123,71.9696,72.0779,30427.0
2018-04-11 10:35:00,79.89,79.9,79.86,79.86,12637.0,72.0689,72.0779,72.0418,72.0418,12637.0
2018-04-11 10:40:00,79.89,79.92,79.78,79.9,29317.0,72.0689,72.0959,71.9696,72.0779,29317.0
2018-04-11 10:45:00,79.9,79.91,79.77,79.82,12294.0,72.0779,72.0869,71.9606,72.0057,12294.0
2018-04-11 10:50:00,79.8,79.8,79.62,79.62,27276.0,71.9877,71.9877,71.8253,71.8253,27276.0
2018-04-11 10:55:00,79.62,79.7,79.56,79.56,13690.0,71.8253,71.8975,71.7712,71.7712,13690.0
2018-04-11 11:00:00,79.58,79.6,79.52,79.53,16830.0,71.7892,71.8073,71.7351,71.7441,16830.0
2018-04-11 11:05:00,79.52,79.55,79.46,79.53,34821.0,71.7351,71.7621,71.681,71.7441,34821.0
2018-04-11 11:10:00,79.53,79.6,79.5,79.6,25191.0,71.7441,71.8073,71.717,71.8073,25191.0
2018-04-11 11:15:00,79.62,79.72,79.62,79.69,15971.0,71.8253,71.9155,71.8253,71.8884,15971.0
2018-04-11 11:20:00,79.69,79.72,79.63,79.7,11650.0,71.8884,71.9155,71.8343,71.8975,11650.0
2018-04-11 11:25:00,79.72,79.79,79.71,79.73,21928.0,71.9155,71.9787,71.9065,71.9245,21928.0
2018-04-11 11:30:00,79.73,79.81,79.72,79.78,14248.0,71.9245,71.9967,71.9155,71.9696,14248.0
2018-04-11 11:35:00,79.79,79.8,79.73,79.76,18560.0,71.9787,71.9877,71.9245,71.9516,18560.0
2018-04-11 11:40:00,79.76,79.81,79.76,79.8,36280.0,71.9516,71.9967,71.9516,71.9877,36280.0
2018-04-11 11:45:00,79.79,79.94,79.79,79.93,25664.0,71.9787,72.114,71.9787,72.1049,25664.0
2018-04-11 11:50:00,79.94,80.05,79.92,80.05,18031.0,72.114,72.2132,72.0959,72.2132,18031.0
2018-04-11 11:55:00,80.05,80.05,79.96,79.97,21229.0,72.2132,72.2132,72.132,72.141,21229.0
2018-04-11 12:00:00,79.97,80.13,79.95,80.06,20094.0,72.141,72.2854,72.123,72.2222,20094.0
2018-04-11 12:05:00,80.06,80.08,80.01,80.04,6321.0,72.2222,72.2403,72.1771,72.2042,6321.0
2018-04-11 12:10:00,80.04,80.21,80.04,80.08,42377.0,72.2042,72.3575,72.2042,72.2403,42377.0
2018-04-11 12:15:00,80.08,80.15,80.02,80.02,25051.0,72.2403,72.3034,72.1861,72.1861,25051.0
2018-04-11 12:20:00,80.04,80.15,79.8,80.14,54413.0,72.2042,72.3034,71.9877,72.2944,54413.0
2018-04-11 12:25:00,80.15,80.15,80.0,80.09,22770.0,72.3034,72.3034,72.1681,72.2493,22770.0
2018-04-11 12:30:00,80.09,80.2,80.07,80.15,19007.0,72.2493,72.3485,72.2312,72.3034,19007.0
2018-04-11 12:35:00,80.16,80.16,80.09,80.09,10104.0,72.3124,72.3124,72.2493,72.2493,10104.0
2018-04-11 12:40:00,80.09,80.14,80.09,80.13,7816.0,72.2493,72.2944,72.2493,72.2854,7816.0
2018-04-11 12:45:00,80.12,80.16,80.03,80.03,17262.0,72.2763,72.3124,72.1952,72.1952,17262.0
2018-04-11 12:50:00,80.04,80.06,80.0,80.03,25586.0,72.2042,72.2222,72.1681,72.1952,25586.0
2018-04-11 12:55:00,80.03,80.05,79.99,80.0,55501.0,72.1952,72.2132,72.1591,72.1681,55501.0
2018-04-11 13:00:00,80.02,80.07,80.01,80.02,27195.0,72.1861,72.2312,72.1771,72.1861,27195.0
2018-04-11 13:05:00,80.03,80.08,79.99,80.02,21247.0,72.1952,72.2403,72.1591,72.1861,21247.0
2018-04-11 13:10:00,80.03,80.03,79.89,79.89,19223.0,72.1952,72.1952,72.0689,72.0689,19223.0
2018-04-11 13:15:00,79.9,80.02,79.89,79.98,11751.0,72.0779,72.1861,72.0689,72.1501,11751.0
2018-04-11 13:20:00,80.01,80.04,79.99,80.0,12110.0,72.1771,72.2042,72.1591,72.1681,12110.0
2018-04-11 13:25:00,80.0,80.04,79.96,79.99,13737.0,72.1681,72.2042,72.132,72.1591,13737.0
2018-04-11 13:30:00,79.99,80.03,79.86,79.96,8418.0,72.1591,72.1952,72.0418,72.132,8418.0
2018-04-11 13:35:00,79.98,80.04,79.96,80.02,29411.0,72.1501,72.2042,72.132,72.1861,29411.0
2018-04-11 13:40:00,80.02,80.02,79.92,79.92,7579.0,72.1861,72.1861,72.0959,72.0959,7579.0
2018-04-11 13:45:00,79.93,80.03,79.86,80.02,11080.0,72.1049,72.1952,72.0418,72.1861,11080.0
2018-04-11 13:50:00,80.02,80.02,79.98,80.0,10776.0,72.1861,72.1861,72.1501,72.1681,10776.0
2018-04-11 13:55:00,80.0,80.12,80.0,80.11,12601.0,72.1681,72.2763,72.1681,72.2673,12601.0
2018-04-11 14:00:00,80.13,80.15,80.07,80.12,16451.0,72.2854,72.3034,72.2312,72.2763,16451.0
2018-04-11 14:05:00,80.11,80.14,79.99,80.0,37371.0,72.2673,72.2944,72.1591,72.1681,37371.0
2018-04-11 14:10:00,79.99,80.03,79.92,80.03,24446.0,72.1591,72.1952,72.0959,72.1952,24446.0
2018-04-11 14:15:00,80.05,80.14,80.01,80.14,6522.0,72.2132,72.2944,72.1771,72.2944,6522.0
2018-04-11 14:20:00,80.13,80.17,80.08,80.13,12420.0,72.2854,72.3214,72.2403,72.2854,12420.0
2018-04-11 14:25:00,80.13,80.16,80.08,80.08,19479.0,72.2854,72.3124,72.2403,72.2403,19479.0
2018-04-11 14:30:00,80.07,80.2,80.06,80.15,9998.0,72.2312,72.3485,72.2222,72.3034,9998.0
2018-04-11 14:35:00,80.15,80.16,80.08,80.13,12684.0,72.3034,72.3124,72.2403,72.2854,12684.0
2018-04-11 14:40:00,80.11,80.16,80.01,80.02,9213.0,72.2673,72.3124,72.1771,72.1861,9213.0
2018-04-11 14:45:00,80.01,80.08,79.98,80.08,15991.0,72.1771,72.2403,72.1501,72.2403,15991.0
2018-04-11 14:50:00,80.08,80.08,79.95,79.97,26770.0,72.2403,72.2403,72.123,72.141,26770.0
2018-04-11 14:55:00,79.98,80.09,79.98,80.06,12540.0,72.1501,72.2493,72.1501,72.2222,12540.0
2018-04-11 15:00:00,80.07,80.11,80.05,80.08,6518.0,72.2312,72.2673,72.2132,72.2403,6518.0
2018-04-11 15:05:00,80.06,80.08,79.85,79.85,12513.0,72.2222,72.2403,72.0328,72.0328,12513.0
2018-04-11 15:10:00,79.88,79.96,79.87,79.89,15864.0,72.0598,72.132,72.0508,72.0689,15864.0
2018-04-11 15:15:00,79.89,79.92,79.81,79.9,17679.0,72.0689,72.0959,71.9967,72.0779,17679.0
2018-04-11 15:20:00,79.9,79.9,79.81,79.83,24349.0,72.0779,72.0779,71.9967,72.0147,24349.0
2018-04-11 15:25:00,79.85,79.93,79.84,79.92,27155.0,72.0328,72.1049,72.0238,72.0959,27155.0
2018-04-11 15:30:00,79.93,80.05,79.93,80.05,18346.0,72.1049,72.2132,72.1049,72.2132,18346.0
2018-04-11 15:35:00,80.05,80.05,79.99,80.03,12150.0,72.2132,72.2132,72.1591,72.1952,12150.0
2018-04-11 15:40:00,80.02,80.09,80.0,80.04,18889.0,72.1861,72.2493,72.1681,72.2042,18889.0
2018-04-11 15:45:00,80.04,80.04,79.9,79.9,27177.0,72.2042,72.2042,72.0779,72.0779,27177.0
2018-04-11 15:50:00,79.89,79.91,79.81,79.91,52710.0,72.0689,72.0869,71.9967,72.0869,52710.0
2018-04-11 15:55:00,79.9,79.95,79.88,79.93,140113.0,72.0779,72.123,72.0598,72.1049,140113.0
2018-04-12 09:30:00,80.38,80.66,80.08,80.38,43195.0,72.5109,72.7635,72.2403,72.5109,43195.0
2018-04-12 09:35:00,80.38,80.7,80.38,80.46,49187.0,72.5109,72.7996,72.5109,72.5831,49187.0
2018-04-12 09:40:00,80.46,80.81,80.46,80.79,47270.0,72.5831,72.8988,72.5831,72.8808,47270.0
2018-04-12 09:45:00,80.8,80.88,80.7,80.8,77234.0,72.8898,72.9619,72.7996,72.8898,77234.0
2018-04-12 09:50:00,80.79,80.84,80.56,80.56,11891.0,72.8808,72.9259,72.6733,72.6733,11891.0
2018-04-12 09:55:00,80.61,80.7,80.52,80.63,51317.0,72.7184,72.7996,72.6372,72.7364,51317.0
2018-04-12 10:00:00,80.63,80.73,80.55,80.58,36572.0,72.7364,72.8266,72.6642,72.6913,36572.0
2018-04-12 10:05:00,80.6,80.65,80.55,80.6,28936.0,72.7094,72.7545,72.6642,72.7094,28936.0
2018-04-12 10:10:00,80.6,80.63,80.48,80.51,14715.0,72.7094,72.7364,72.6011,72.6282,14715.0
2018-04-12 10:15:00,80.51,80.75,80.51,80.7,51455.0,72.6282,72.8447,72.6282,72.7996,51455.0
2018-04-12 10:20:00,80.71,80.74,80.63,80.67,22341.0,72.8086,72.8356,72.7364,72.7725,22341.0
2018-04-12 10:25:00,80.68,80.77,80.63,80.76,43123.0,72.7815,72.8627,72.7364,72.8537,43123.0
2018-04-12 10:30:00,80.73,80.76,80.62,80.64,26287.0,72.8266,72.8537,72.7274,72.7454,26287.0
2018-04-12 10:35:00,80.66,80.7,80.64,80.67,29176.0,72.7635,72.7996,72.7454,72.7725,29176.0
2018-04-12 10:40:00,80.67,80.73,80.59,80.73,26792.0,72.7725,72.8266,72.7003,72.8266,26792.0
2018-04-12 10:45:00,80.73,80.74,80.6,80.7,28521.0,72.8266,72.8356,72.7094,72.7996,28521.0
2018-04-12 10:50:00,80.7,80.75,80.69,80.72,28463.0,72.7996,72.8447,72.7905,72.8176,28463.0
2018-04-12 10:55:00,80.74,80.79,80.72,80.79,25677.0,72.8356,72.8808,72.8176,72.8808,25677.0
2018-04-12 11:00:00,80.78,80.89,80.77,80.86,26053.0,72.8717,72.971,72.8627,72.9439,26053.0
2018-04-12 11:05:00,80.87,80.9,80.76,80.89,85699.0,72.9529,72.98,72.8537,72.971,85699.0
2018-04-12 11:10:00,80.9,80.98,80.82,80.88,55257.0,72.98,73.0522,72.9078,72.9619,55257.0
2018-04-12 11:15:00,80.88,81.02,80.88,80.99,11301.0,72.9619,73.0882,72.9619,73.0612,11301.0
2018-04-12 11:20:00,81.0,81.03,80.94,81.03,30362.0,73.0702,73.0973,73.0161,73.0973,30362.0
2018-04-12 11:25:00,81.03,81.07,80.9,80.96,36042.0,73.0973,73.1333,72.98,73.0341,36042.0
2018-04-12 11:30:00,80.93,81.03,80.93,80.96,43499.0,73.007,73.0973,73.007,73.0341,43499.0
2018-04-12 11:35:00,80.93,81.06,80.89,80.98,53440.0,73.007,73.1243,72.971,73.0522,53440.0
2018-04-12 11:40:00,80.99,81.1,80.99,81.09,8714.0,73.0612,73.1604,73.0612,73.1514,8714.0
2018-04-12 11:45:00,81.1,81.12,80.96,80.97,11872.0,73.1604,73.1784,73.0341,73.0431,11872.0
2018-04-12 11:50:00,80.97,80.99,80.9,80.92,15846.0,73.0431,73.0612,72.98,72.998,15846.0
2018-04-12 11:55:00,80.92,81.02,80.89,81.02,37482.0,72.998,73.0882,72.971,73.0882,37482.0
2018-04-12 12:00:00,81.01,81.04,80.98,80.99,14020.0,73.0792,73.1063,73.0522,73.0612,14020.0
2018-04-12 12:05:00,81.0,81.05,80.98,81.01,10901.0,73.0702,73.1153,73.0522,73.0792,10901.0
2018-04-12 12:10:00,81.01,81.01,80.96,80.97,10582.0,73.0792,73.0792,73.0341,73.0431,10582.0
2018-04-12 12:15:00,80.99,81.06,80.94,81.05,17753.0,73.0612,73.1243,73.0161,73.1153,17753.0
2018-04-12 12:20:00,81.05,81.11,81.04,81.11,11646.0,73.1153,73.1694,73.1063,73.1694,11646.0
2018-04-12 12:25:00,81.1,81.16,81.1,81.15,9003.0,73.1604,73.2145,73.1604,73.2055,9003.0
2018-04-12 12:30:00,81.16,81.18,81.14,81.15,13819.0,73.2145,73.2326,73.1965,73.2055,13819.0
2018-04-12 12:35:00,81.15,81.18,81.14,81.16,20965.0,73.2055,73.2326,73.1965,73.2145,20965.0
2018-04-12 12:40:00,81.16,81.21,81.16,81.19,13194.0,73.2145,73.2596,73.2145,73.2416,13194.0
2018-04-12 12:45:00,81.2,81.28,81.19,81.27,14050.0,73.2506,73.3228,73.2416,73.3138,14050.0
2018-04-12 12:50:00,81.26,81.31,81.25,81.3,27105.0,73.3047,73.3498,73.2957,73.3408,27105.0
2018-04-12 12:55:00,81.31,81.32,81.29,81.31,11800.0,73.3498,73.3589,73.3318,73.3498,11800.0
2018-04-12 13:00:00,81.31,81.37,81.3,81.37,12455.0,73.3498,73.404,73.3408,73.404,12455.0
2018-04-12 13:05:00,81.37,81.43,81.32,81.35,48097.0,73.404,73.4581,73.3589,73.3859,48097.0
2018-04-12 13:10:00,81.35,81.35,81.25,81.31,12941.0,73.3859,73.3859,73.2957,73.3498,12941.0
2018-04-12 13:15:00,81.31,81.33,81.21,81.24,12321.0,73.3498,73.3679,73.2596,73.2867,12321.0
2018-04-12 13:20:00,81.25,81.25,81.18,81.2,8966.0,73.2957,73.2957,73.2326,73.2506,8966.0
2018-04-12 13:25:00,81.21,81.21,81.03,81.04,18509.0,73.2596,73.2596,73.0973,73.1063,18509.0
2018-04-12 13:30:00,81.03,81.06,80.98,81.02,15495.0,73.0973,73.1243,73.0522,73.0882,15495.0
2018-04-12 13:35:00,81.03,81.2,81.02,81.2,10589.0,73.0973,73.2506,73.0882,73.2506,10589.0
2018-04-12 13:40:00,81.15,81.28,81.15,81.28,16421.0,73.2055,73.3228,73.2055,73.3228,16421.0
2018-04-12 13:45:00,81.27,81.28,81.18,81.18,24718.0,73.3138,73.3228,73.2326,73.2326,24718.0
2018-04-12 13:50:00,81.19,81.25,81.17,81.21,11062.0,73.2416,73.2957,73.2236,73.2596,11062.0
2018-04-12 13:55:00,81.23,81.23,81.07,81.09,12513.0,73.2777,73.2777,73.1333,73.1514,12513.0
2018-04-12 14:00:00,81.09,81.16,81.08,81.14,12333.0,73.1514,73.2145,73.1424,73.1965,12333.0
2018-04-12 14:05:00,81.13,81.15,81.09,81.12,14041.0,73.1875,73.2055,73.1514,73.1784,14041.0
2018-04-12 14:10:00,81.13,81.23,81.13,81.23,23444.0,73.1875,73.2777,73.1875,73.2777,23444.0
2018-04-12 14:15:00,81.21,81.27,81.21,81.26,24297.0,73.2596,73.3138,73.2596,73.3047,24297.0
2018-04-12 14:20:00,81.27,81.35,81.27,81.34,18406.0,73.3138,73.3859,73.3138,73.3769,18406.0
2018-04-12 14:25:00,81.35,81.41,81.34,81.37,55273.0,73.3859,73.4401,73.3769,73.404,55273.0
2018-04-12 14:30:00,81.36,81.52,81.34,81.45,127949.0,73.395,73.5393,73.3769,73.4761,127949.0
2018-04-12 14:35:00,81.45,81.54,81.42,81.47,98068.0,73.4761,73.5573,73.4491,73.4942,98068.0
2018-04-12 14:40:00,81.48,81.5,81.41,81.42,22227.0,73.5032,73.5212,73.4401,73.4491,22227.0
2018-04-12 14:45:00,81.43,81.48,81.34,81.46,108299.0,73.4581,73.5032,73.3769,73.4852,108299.0
2018-04-12 14:50:00,81.47,81.5,81.42,81.43,31985.0,73.4942,73.5212,73.4491,73.4581,31985.0
2018-04-12 14:55:00,81.43,81.48,81.41,81.47,24196.0,73.4581,73.5032,73.4401,73.4942,24196.0
2018-04-12 15:00:00,81.48,81.57,81.47,81.56,37261.0,73.5032,73.5844,73.4942,73.5754,37261.0
2018-04-12 15:05:00,81.55,81.55,81.45,81.45,25081.0,73.5663,73.5663,73.4761,73.4761,25081.0
2018-04-12 15:10:00,81.44,81.58,81.44,81.58,25514.0,73.4671,73.5934,73.4671,73.5934,25514.0
2018-04-12 15:15:00,81.58,81.61,81.54,81.61,29822.0,73.5934,73.6205,73.5573,73.6205,29822.0
2018-04-12 15:20:00,81.6,81.71,81.59,81.69,36325.0,73.6115,73.7107,73.6024,73.6926,36325.0
2018-04-12 15:25:00,81.7,81.79,81.68,81.77,34768.0,73.7017,73.7829,73.6836,73.7648,34768.0
2018-04-12 15:30:00,81.76,81.79,81.73,81.74,45674.0,73.7558,73.7829,73.7287,73.7377,45674.0
2018-04-12 15:35:00,81.74,81.84,81.74,81.84,54905.0,73.7377,73.828,73.7377,73.828,54905.0
2018-04-12 15:40:00,81.84,81.85,81.76,81.77,67494.0,73.828,73.837,73.7558,73.7648,67494.0
2018-04-12 15:45:00,81.77,81.77,81.52,81.64,101107.0,73.7648,73.7648,73.5393,73.6475,101107.0
2018-04-12 15:50:00,81.64,81.65,81.53,81.56,122566.0,73.6475,73.6566,73.5483,73.5754,122566.0
2018-04-12 15:55:00,81.57,81.61,81.54,81.55,228044.0,73.5844,73.6205,73.5573,73.5663,228044.0
2018-04-13 09:30:00,82.23,82.23,81.67,81.7,55260.0,74.1798,74.1798,73.6746,73.7017,55260.0
2018-04-13 09:35:00,81.77,81.81,81.21,81.3,82723.0,73.7648,73.8009,73.2596,73.3408,82723.0
2018-04-13 09:40:00,81.28,81.36,81.19,81.2,36557.0,73.3228,73.395,73.2416,73.2506,36557.0
2018-04-13 09:45:00,81.21,81.27,81.14,81.14,38572.0,73.2596,73.3138,73.1965,73.1965,38572.0
2018-04-13 09:50:00,81.14,81.16,80.92,80.98,42159.0,73.1965,73.2145,72.998,73.0522,42159.0
2018-04-13 09:55:00,80.97,81.01,80.88,80.93,11387.0,73.0431,73.0792,72.9619,73.007,11387.0
2018-04-13 10:00:00,80.91,81.04,80.8,80.85,57917.0,72.989,73.1063,72.8898,72.9349,57917.0
2018-04-13 10:05:00,80.86,80.94,80.77,80.77,29620.0,72.9439,73.0161,72.8627,72.8627,29620.0
2018-04-13 10:10:00,80.76,80.77,80.6,80.74,24707.0,72.8537,72.8627,72.7094,72.8356,24707.0
2018-04-13 10:15:00,80.74,80.89,80.72,80.86,16934.0,72.8356,72.971,72.8176,72.9439,16934.0
2018-04-13 10:20:00,80.86,80.88,80.76,80.76,13775.0,72.9439,72.9619,72.8537,72.8537,13775.0
2018-04-13 10:25:00,80.76,80.78,80.48,80.49,26373.0,72.8537,72.8717,72.6011,72.6101,26373.0
2018-04-13 10:30:00,80.49,80.58,80.33,80.55,19028.0,72.6101,72.6913,72.4658,72.6642,19028.0
2018-04-13 10:35:00,80.57,80.6,80.37,80.39,20616.0,72.6823,72.7094,72.5019,72.5199,20616.0
2018-04-13 10:40:00,80.4,80.5,80.4,80.43,13106.0,72.5289,72.6191,72.5289,72.556,13106.0
2018-04-13 10:45:00,80.43,80.49,80.32,80.45,30779.0,72.556,72.6101,72.4568,72.574,30779.0
2018-04-13 10:50:00,80.43,80.46,80.39,80.43,50222.0,72.556,72.5831,72.5199,72.556,50222.0
2018-04-13 10:55:00,80.44,80.55,80.41,80.43,95541.0,72.565,72.6642,72.538,72.556,95541.0
2018-04-13 11:00:00,80.41,80.42,80.19,80.28,62700.0,72.538,72.547,72.3395,72.4207,62700.0
2018-04-13 11:05:00,80.27,80.51,80.26,80.51,39410.0,72.4117,72.6282,72.4026,72.6282,39410.0
2018-04-13 11:10:00,80.51,80.54,80.36,80.36,31118.0,72.6282,72.6552,72.4928,72.4928,31118.0
2018-04-13 11:15:00,80.36,80.52,80.36,80.41,38748.0,72.4928,72.6372,72.4928,72.538,38748.0
2018-04-13 11:20:00,80.41,80.5,80.35,80.5,21955.0,72.538,72.6191,72.4838,72.6191,21955.0
2018-04-13 11:25:00,80.5,80.61,80.49,80.58,13469.0,72.6191,72.7184,72.6101,72.6913,13469.0
2018-04-13 11:30:00,80.57,80.61,80.53,80.6,12723.0,72.6823,72.7184,72.6462,72.7094,12723.0
2018-04-13 11:35:00,80.59,80.62,80.43,80.45,12349.0,72.7003,72.7274,72.556,72.574,12349.0
2018-04-13 11:40:00,80.44,80.52,80.42,80.52,32200.0,72.565,72.6372,72.547,72.6372,32200.0
2018-04-13 11:45:00,80.53,80.55,80.46,80.48,28688.0,72.6462,72.6642,72.5831,72.6011,28688.0
2018-04-13 11:50:00,80.48,80.49,80.4,80.45,27135.0,72.6011,72.6101,72.5289,72.574,27135.0
2018-04-13 11:55:00,80.45,80.62,80.45,80.61,11942.0,72.574,72.7274,72.574,72.7184,11942.0
2018-04-13 12:00:00,80.61,80.74,80.59,80.67,14364.0,72.7184,72.8356,72.7003,72.7725,14364.0
2018-04-13 12:05:00,80.66,80.71,80.53,80.57,24252.0,72.7635,72.8086,72.6462,72.6823,24252.0
2018-04-13 12:10:00,80.57,80.69,80.49,80.66,23579.0,72.6823,72.7905,72.6101,72.7635,23579.0
2018-04-13 12:15:00,80.66,80.7,80.64,80.68,12667.0,72.7635,72.7996,72.7454,72.7815,12667.0
2018-04-13 12:20:00,80.67,80.74,80.65,80.71,14157.0,72.7725,72.8356,72.7545,72.8086,14157.0
2018-04-13 12:25:00,80.72,80.77,80.63,80.76,13438.0,72.8176,72.8627,72.7364,72.8537,13438.0
2018-04-13 12:30:00,80.75,80.81,80.71,80.71,16265.0,72.8447,72.8988,72.8086,72.8086,16265.0
2018-04-13 12:35:00,80.71,80.74,80.62,80.68,21059.0,72.8086,72.8356,72.7274,72.7815,21059.0
2018-04-13 12:40:00,80.68,80.73,80.63,80.64,10795.0,72.7815,72.8266,72.7364,72.7454,10795.0
2018-04-13 12:45:00,80.65,80.74,80.61,80.72,73436.0,72.7545,72.8356,72.7184,72.8176,73436.0
2018-04-13 12:50:00,80.74,80.81,80.72,80.76,24354.0,72.8356,72.8988,72.8176,72.8537,24354.0
2018-04-13 12:55:00,80.76,80.91,80.76,80.9,22483.0,72.8537,72.989,72.8537,72.98,22483.0
2018-04-13 13:00:00,80.9,80.9,80.81,80.84,9222.0,72.98,72.98,72.8988,72.9259,9222.0
2018-04-13 13:05:00,80.85,80.89,80.81,80.83,15751.0,72.9349,72.971,72.8988,72.9168,15751.0
2018-04-13 13:10:00,80.83,80.85,80.8,80.82,10815.0,72.9168,72.9349,72.8898,72.9078,10815.0
2018-04-13 13:15:00,80.82,80.86,80.82,80.83,7292.0,72.9078,72.9439,72.9078,72.9168,7292.0
2018-04-13 13:20:00,80.84,80.97,80.84,80.96,9540.0,72.9259,73.0431,72.9259,73.0341,9540.0
2018-04-13 13:25:00,80.96,81.02,80.94,80.95,9094.0,73.0341,73.0882,73.0161,73.0251,9094.0
2018-04-13 13:30:00,80.97,80.98,80.9,80.95,8854.0,73.0431,73.0522,72.98,73.0251,8854.0
2018-04-13 13:35:00,80.93,80.93,80.81,80.88,6979.0,73.007,73.007,72.8988,72.9619,6979.0
2018-04-13 13:40:00,80.89,80.95,80.89,80.92,5190.0,72.971,73.0251,72.971,72.998,5190.0
2018-04-13 13:45:00,80.93,80.95,80.86,80.93,5117.0,73.007,73.0251,72.9439,73.007,5117.0
2018-04-13 13:50:00,80.92,81.02,80.92,81.0,29584.0,72.998,73.0882,72.998,73.0702,29584.0
2018-04-13 13:55:00,81.0,81.06,80.98,81.04,28872.0,73.0702,73.1243,73.0522,73.1063,28872.0
2018-04-13 14:00:00,81.01,81.05,80.95,81.05,17222.0,73.0792,73.1153,73.0251,73.1153,17222.0
2018-04-13 14:05:00,81.05,81.12,81.03,81.12,9503.0,73.1153,73.1784,73.0973,73.1784,9503.0
2018-04-13 14:10:00,81.1,81.12,81.02,81.03,4625.0,73.1604,73.1784,73.0882,73.0973,4625.0
2018-04-13 14:15:00,81.03,81.03,80.89,80.92,17499.0,73.0973,73.0973,72.971,72.998,17499.0
2018-04-13 14:20:00,80.96,80.98,80.9,80.96,8599.0,73.0341,73.0522,72.98,73.0341,8599.0
2018-04-13 14:25:00,80.95,80.99,80.92,80.97,5863.0,73.0251,73.0612,72.998,73.0431,5863.0
2018-04-13 14:30:00,80.96,81.05,80.85,81.0,16477.0,73.0341,73.1153,72.9349,73.0702,16477.0
2018-04-13 14:35:00,80.98,81.04,80.92,80.94,12002.0,73.0522,73.1063,72.998,73.0161,12002.0
2018-04-13 14:40:00,80.95,80.98,80.86,80.96,11662.0,73.0251,73.0522,72.9439,73.0341,11662.0
2018-04-13 14:45:00,80.96,81.02,80.92,80.94,10585.0,73.0341,73.0882,72.998,73.0161,10585.0
2018-04-13 14:50:00,80.88,80.91,80.82,80.91,10810.0,72.9619,72.989,72.9078,72.989,10810.0
2018-04-13 14:55:00,80.92,80.92,80.83,80.85,11659.0,72.998,72.998,72.9168,72.9349,11659.0
2018-04-13 15:00:00,80.84,80.86,80.66,80.66,15112.0,72.9259,72.9439,72.7635,72.7635,15112.0
2018-04-13 15:05:00,80.67,80.7,80.59,80.66,17030.0,72.7725,72.7996,72.7003,72.7635,17030.0
2018-04-13 15:10:00,80.66,80.73,80.65,80.7,17262.0,72.7635,72.8266,72.7545,72.7996,17262.0
2018-04-13 15:15:00,80.7,80.7,80.39,80.4,24328.0,72.7996,72.7996,72.5199,72.5289,24328.0
2018-04-13 15:20:00,80.42,80.53,80.42,80.48,20351.0,72.547,72.6462,72.547,72.6011,20351.0
2018-04-13 15:25:00,80.47,80.61,80.46,80.59,95645.0,72.5921,72.7184,72.5831,72.7003,95645.0
2018-04-13 15:30:00,80.58,80.61,80.49,80.55,77025.0,72.6913,72.7184,72.6101,72.6642,77025.0
2018-04-13 15:35:00,80.54,80.64,80.51,80.64,34287.0,72.6552,72.7454,72.6282,72.7454,34287.0
2018-04-13 15:40:00,80.64,80.82,80.64,80.8,36110.0,72.7454,72.9078,72.7454,72.8898,36110.0
2018-04-13 15:45:00,80.81,80.91,80.79,80.89,79853.0,72.8988,72.989,72.8808,72.971,79853.0
2018-04-13 15:50:00,80.9,80.94,80.87,80.91,66827.0,72.98,73.0161,72.9529,72.989,66827.0
2018-04-13 15:55:00,80.91,80.92,80.79,80.82,131053.0,72.989,72.998,72.8808,72.9078,131053.0
2018-04-16 09:30:00,81.49,81.76,81.0,81.54,45819.0,73.5122,73.7558,73.0702,73.5573,45819.0
2018-04-16 09:35:00,81.56,81.68,81.38,81.57,25059.0,73.5754,73.6836,73.413,73.5844,25059.0
2018-04-16 09:40:00,81.57,81.57,81.34,81.46,32259.0,73.5844,73.5844,73.3769,73.4852,32259.0
2018-04-16 09:45:00,81.47,81.61,81.44,81.54,16658.0,73.4942,73.6205,73.4671,73.5573,16658.0
2018-04-16 09:50:00,81.54,81.55,81.26,81.36,13219.0,73.5573,73.5663,73.3047,73.395,13219.0
2018-04-16 09:55:00,81.35,81.56,81.35,81.56,14444.0,73.3859,73.5754,73.3859,73.5754,14444.0
2018-04-16 10:00:00,81.57,81.71,81.51,81.62,23290.0,73.5844,73.7107,73.5303,73.6295,23290.0
2018-04-16 10:05:00,81.62,81.66,81.57,81.58,37970.0,73.6295,73.6656,73.5844,73.5934,37970.0
2018-04-16 10:10:00,81.58,81.6,81.5,81.54,21742.0,73.5934,73.6115,73.5212,73.5573,21742.0
2018-04-16 10:15:00,81.54,81.62,81.53,81.58,25070.0,73.5573,73.6295,73.5483,73.5934,25070.0
2018-04-16 10:20:00,81.59,81.79,81.58,81.79,35222.0,73.6024,73.7829,73.5934,73.7829,35222.0
2018-04-16 10:25:00,81.8,81.84,81.74,81.84,19118.0,73.7919,73.828,73.7377,73.828,19118.0
2018-04-16 10:30:00,81.82,81.83,81.66,81.68,12673.0,73.8099,73.8189,73.6656,73.6836,12673.0
2018-04-16 10:35:00,81.69,81.75,81.6,81.74,10637.0,73.6926,73.7468,73.6115,73.7377,10637.0
2018-04-16 10:40:00,81.75,81.77,81.54,81.58,16415.0,73.7468,73.7648,73.5573,73.5934,16415.0
2018-04-16 10:45:00,81.59,81.64,81.42,81.43,64834.0,73.6024,73.6475,73.4491,73.4581,64834.0
2018-04-16 10:50:00,81.44,81.49,81.28,81.47,114497.0,73.4671,73.5122,73.3228,73.4942,114497.0
2018-04-16 10:55:00,81.48,81.51,81.39,81.42,15125.0,73.5032,73.5303,73.422,73.4491,15125.0
2018-04-16 11:00:00,81.43,81.62,81.41,81.57,17825.0,73.4581,73.6295,73.4401,73.5844,17825.0
2018-04-16 11:05:00,81.57,81.69,81.56,81.69,12313.0,73.5844,73.6926,73.5754,73.6926,12313.0
2018-04-16 11:10:00,81.69,81.7,81.52,81.55,42358.0,73.6926,73.7017,73.5393,73.5663,42358.0
2018-04-16 11:15:00,81.53,81.62,81.43,81.62,11271.0,73.5483,73.6295,73.4581,73.6295,11271.0
2018-04-16 11:20:00,81.64,81.69,81.62,81.69,8497.0,73.6475,73.6926,73.6295,73.6926,8497.0
2018-04-16 11:25:00,81.69,81.71,81.6,81.7,9272.0,73.6926,73.7107,73.6115,73.7017,9272.0
2018-04-16 11:30:00,81.7,81.78,81.68,81.76,10195.0,73.7017,73.7738,73.6836,73.7558,10195.0
2018-04-16 11:35:00,81.76,81.91,81.75,81.9,13632.0,73.7558,73.8911,73.7468,73.8821,13632.0
2018-04-16 11:40:00,81.9,81.98,81.84,81.96,14716.0,73.8821,73.9543,73.828,73.9362,14716.0
2018-04-16 11:45:00,81.96,81.97,81.9,81.93,17367.0,73.9362,73.9452,73.8821,73.9091,17367.0
2018-04-16 11:50:00,81.93,82.03,81.93,81.98,18720.0,73.9091,73.9994,73.9091,73.9543,18720.0
2018-04-16 11:55:00,81.99,82.15,81.99,82.13,16387.0,73.9633,74.1076,73.9633,74.0896,16387.0
2018-04-16 12:00:00,82.14,82.21,82.14,82.17,23106.0,74.0986,74.1617,74.0986,74.1257,23106.0
2018-04-16 12:05:00,82.17,82.23,82.06,82.08,25220.0,74.1257,74.1798,74.0264,74.0445,25220.0
2018-04-16 12:10:00,82.09,82.22,82.09,82.18,20770.0,74.0535,74.1708,74.0535,74.1347,20770.0
2018-04-16 12:15:00,82.19,82.2,82.06,82.07,14347.0,74.1437,74.1527,74.0264,74.0354,14347.0
2018-04-16 12:20:00,82.08,82.13,82.08,82.12,17442.0,74.0445,74.0896,74.0445,74.0805,17442.0
2018-04-16 12:25:00,82.12,82.24,82.1,82.2,14059.0,74.0805,74.1888,74.0625,74.1527,14059.0
2018-04-16 12:30:00,82.22,82.24,82.14,82.14,14202.0,74.1708,74.1888,74.0986,74.0986,14202.0
2018-04-16 12:35:00,82.15,82.15,82.04,82.12,10950.0,74.1076,74.1076,74.0084,74.0805,10950.0
2018-04-16 12:40:00,82.13,82.19,82.1,82.1,12750.0,74.0896,74.1437,74.0625,74.0625,12750.0
2018-04-16 12:45:00,82.1,82.23,82.1,82.19,14340.0,74.0625,74.1798,74.0625,74.1437,14340.0
2018-04-16 12:50:00,82.19,82.26,82.18,82.2,18512.0,74.1437,74.2068,74.1347,74.1527,18512.0
2018-04-16 12:55:00,82.2,82.2,82.15,82.18,10130.0,74.1527,74.1527,74.1076,74.1347,10130.0
2018-04-16 13:00:00,82.19,82.24,82.17,82.17,18023.0,74.1437,74.1888,74.1257,74.1257,18023.0
2018-04-16 13:05:00,82.18,82.21,82.13,82.16,14852.0,74.1347,74.1617,74.0896,74.1166,14852.0
2018-04-16 13:10:00,82.17,82.18,82.05,82.12,18300.0,74.1257,74.1347,74.0174,74.0805,18300.0
2018-04-16 13:15:00,82.12,82.16,82.07,82.08,9216.0,74.0805,74.1166,74.0354,74.0445,9216.0
2018-04-16 13:20:00,82.08,82.09,81.93,81.99,15784.0,74.0445,74.0535,73.9091,73.9633,15784.0
2018-04-16 13:25:00,81.99,81.99,81.88,81.91,11363.0,73.9633,73.9633,73.864,73.8911,11363.0
2018-04-16 13:30:00,81.91,81.93,81.82,81.87,16655.0,73.8911,73.9091,73.8099,73.855,16655.0
2018-04-16 13:35:00,81.88,81.92,81.8,81.82,34627.0,73.864,73.9001,73.7919,73.8099,34627.0
2018-04-16 13:40:00,81.83,81.86,81.74,81.79,9917.0,73.8189,73.846,73.7377,73.7829,9917.0
2018-04-16 13:45:00,81.8,81.88,81.8,81.86,5457.0,73.7919,73.864,73.7919,73.846,5457.0
2018-04-16 13:50:00,81.87,81.9,81.81,81.87,9384.0,73.855,73.8821,73.8009,73.855,9384.0
2018-04-16 13:55:00,81.88,81.93,81.85,81.92,7310.0,73.864,73.9091,73.837,73.9001,7310.0
2018-04-16 14:00:00,81.92,81.97,81.79,81.83,15320.0,73.9001,73.9452,73.7829,73.8189,15320.0
2018-04-16 14:05:00,81.83,81.87,81.78,81.86,11931.0,73.8189,73.855,73.7738,73.846,11931.0
2018-04-16 14:10:00,81.87,81.88,81.79,81.82,10457.0,73.855,73.864,73.7829,73.8099,10457.0
2018-04-16 14:15:00,81.83,81.88,81.83,81.84,17856.0,73.8189,73.864,73.8189,73.828,17856.0
2018-04-16 14:20:00,81.84,81.91,81.81,81.87,42629.0,73.828,73.8911,73.8009,73.855,42629.0
2018-04-16 14:25:00,81.86,81.86,81.73,81.84,11515.0,73.846,73.846,73.7287,73.828,11515.0
2018-04-16 14:30:00,81.83,81.92,81.8,81.92,7331.0,73.8189,73.9001,73.7919,73.9001,7331.0
2018-04-16 14:35:00,81.92,82.03,81.92,82.03,10563.0,73.9001,73.9994,73.9001,73.9994,10563.0
2018-04-16 14:40:00,82.03,82.04,81.94,81.98,18010.0,73.9994,74.0084,73.9182,73.9543,18010.0
2018-04-16 14:45:00,81.97,81.98,81.89,81.92,13850.0,73.9452,73.9543,73.8731,73.9001,13850.0
2018-04-16 14:50:00,81.92,81.95,81.88,81.92,12044.0,73.9001,73.9272,73.864,73.9001,12044.0
2018-04-16 14:55:00,81.92,81.93,81.89,81.91,15338.0,73.9001,73.9091,73.8731,73.8911,15338.0
2018-04-16 15:00:00,81.9,81.98,81.88,81.98,55443.0,73.8821,73.9543,73.864,73.9543,55443.0
2018-04-16 15:05:00,81.98,81.99,81.81,81.84,13700.0,73.9543,73.9633,73.8009,73.828,13700.0
2018-04-16 15:10:00,81.84,81.89,81.81,81.86,25640.0,73.828,73.8731,73.8009,73.846,25640.0
2018-04-16 15:15:00,81.87,81.87,81.79,81.86,13556.0,73.855,73.855,73.7829,73.846,13556.0
2018-04-16 15:20:00,81.85,81.86,81.79,81.8,22486.0,73.837,73.846,73.7829,73.7919,22486.0
2018-04-16 15:25:00,81.8,81.86,81.75,81.83,13896.0,73.7919,73.846,73.7468,73.8189,13896.0
2018-04-16 15:30:00,81.84,81.86,81.79,81.8,22310.0,73.828,73.846,73.7829,73.7919,22310.0
2018-04-16 15:35:00,81.79,81.83,81.76,81.81,20811.0,73.7829,73.8189,73.7558,73.8009,20811.0
2018-04-16 15:40:00,81.81,81.95,81.8,81.94,22962.0,73.8009,73.9272,73.7919,73.9182,22962.0
2018-04-16 15:45:00,81.93,81.94,81.72,81.73,53604.0,73.9091,73.9182,73.7197,73.7287,53604.0
2018-04-16 15:50:00,81.73,81.8,81.73,81.75,49060.0,73.7287,73.7919,73.7287,73.7468,49060.0
2018-04-16 15:55:00,81.74,81.8,81.73,81.76,80544.0,73.7377,73.7919,73.7287,73.7558,80544.0
2018-04-17 09:30:00,82.39,82.5,82.14,82.18,70017.0,74.3241,74.4233,74.0986,74.1347,70017.0
2018-04-17 09:35:00,82.19,82.25,81.94,82.05,17270.0,74.1437,74.1978,73.9182,74.0174,17270.0
2018-04-17 09:40:00,82.04,82.1,81.99,82.03,19777.0,74.0084,74.0625,73.9633,73.9994,19777.0
2018-04-17 09:45:00,82.07,82.12,81.88,81.94,31383.0,74.0354,74.0805,73.864,73.9182,31383.0
2018-04-17 09:50:00,81.94,81.94,81.69,81.76,41748.0,73.9182,73.9182,73.6926,73.7558,41748.0
2018-04-17 09:55:00,81.77,81.83,81.7,81.79,25531.0,73.7648,73.8189,73.7017,73.7829,25531.0
2018-04-17 10:00:00,81.83,81.85,81.75,81.75,19819.0,73.8189,73.837,73.7468,73.7468,19819.0
2018-04-17 10:05:00,81.78,81.89,81.71,81.8,27196.0,73.7738,73.8731,73.7107,73.7919,27196.0
2018-04-17 10:10:00,81.81,81.86,81.75,81.75,216888.0,73.8009,73.846,73.7468,73.7468,216888.0
2018-04-17 10:15:00,81.75,81.76,81.52,81.55,60268.0,73.7468,73.7558,73.5393,73.5663,60268.0
2018-04-17 10:20:00,81.56,81.7,81.48,81.63,45562.0,73.5754,73.7017,73.5032,73.6385,45562.0
2018-04-17 10:25:00,81.64,81.64,81.51,81.53,26915.0,73.6475,73.6475,73.5303,73.5483,26915.0
2018-04-17 10:30:00,81.54,81.64,81.52,81.6,36430.0,73.5573,73.6475,73.5393,73.6115,36430.0
2018-04-17 10:35:00,81.6,81.64,81.52,81.59,64707.0,73.6115,73.6475,73.5393,73.6024,64707.0
2018-04-17 10:40:00,81.59,81.61,81.54,81.6,36066.0,73.6024,73.6205,73.5573,73.6115,36066.0
2018-04-17 10:45:00,81.59,81.6,81.53,81.59,24280.0,73.6024,73.6115,73.5483,73.6024,24280.0
2018-04-17 10:50:00,81.59,81.71,81.59,81.6,71971.0,73.6024,73.7107,73.6024,73.6115,71971.0
2018-04-17 10:55:00,81.6,81.66,81.56,81.64,33934.0,73.6115,73.6656,73.5754,73.6475,33934.0
2018-04-17 11:00:00,81.63,81.67,81.59,81.61,48602.0,73.6385,73.6746,73.6024,73.6205,48602.0
2018-04-17 11:05:00,81.61,81.63,81.57,81.6,39551.0,73.6205,73.6385,73.5844,73.6115,39551.0
2018-04-17 11:10:00,81.61,81.64,81.54,81.56,36413.0,73.6205,73.6475,73.5573,73.5754,36413.0
2018-04-17 11:15:00,81.58,81.63,81.56,81.59,29839.0,73.5934,73.6385,73.5754,73.6024,29839.0
2018-04-17 11:20:00,81.58,81.69,81.57,81.66,30469.0,73.5934,73.6926,73.5844,73.6656,30469.0
2018-04-17 11:25:00,81.67,81.67,81.6,81.62,34827.0,73.6746,73.6746,73.6115,73.6295,34827.0
2018-04-17 11:30:00,81.6,81.63,81.57,81.57,31176.0,73.6115,73.6385,73.5844,73.5844,31176.0
2018-04-17 11:35:00,81.58,81.63,81.57,81.61,27901.0,73.5934,73.6385,73.5844,73.6205,27901.0
2018-04-17 11:40:00,81.61,81.67,81.59,81.59,41054.0,73.6205,73.6746,73.6024,73.6024,41054.0
2018-04-17 11:45:00,81.59,81.65,81.56,81.61,67723.0,73.6024,73.6566,73.5754,73.6205,67723.0
2018-04-17 11:50:00,81.61,81.65,81.58,81.58,41790.0,73.6205,73.6566,73.5934,73.5934,41790.0
2018-04-17 11:55:00,81.58,81.65,81.58,81.61,25207.0,73.5934,73.6566,73.5934,73.6205,25207.0
2018-04-17 12:00:00,81.63,81.9,81.63,81.88,20986.0,73.6385,73.8821,73.6385,73.864,20986.0
2018-04-17 12:05:00,81.9,81.93,81.87,81.89,19865.0,73.8821,73.9091,73.855,73.8731,19865.0
2018-04-17 12:10:00,81.9,81.92,81.85,81.9,19906.0,73.8821,73.9001,73.837,73.8821,19906.0
2018-04-17 12:15:00,81.9,81.93,81.87,81.91,16490.0,73.8821,73.9091,73.855,73.8911,16490.0
2018-04-17 12:20:00,81.91,81.91,81.88,81.9,44002.0,73.8911,73.8911,73.864,73.8821,44002.0
2018-04-17 12:25:00,81.91,81.91,81.89,81.9,38192.0,73.8911,73.8911,73.8731,73.8821,38192.0
2018-04-17 12:30:00,81.9,81.91,81.84,81.84,22569.0,73.8821,73.8911,73.828,73.828,22569.0
2018-04-17 12:35:00,81.83,81.83,81.69,81.79,27121.0,73.8189,73.8189,73.6926,73.7829,27121.0
2018-04-17 12:40:00,81.81,81.84,81.7,81.7,30645.0,73.8009,73.828,73.7017,73.7017,30645.0
2018-04-17 12:45:00,81.69,81.71,81.66,81.69,14972.0,73.6926,73.7107,73.6656,73.6926,14972.0
2018-04-17 12:50:00,81.7,81.76,81.67,81.69,16921.0,73.7017,73.7558,73.6746,73.6926,16921.0
2018-04-17 12:55:00,81.66,81.68,81.62,81.66,23441.0,73.6656,73.6836,73.6295,73.6656,23441.0
2018-04-17 13:00:00,81.66,81.75,81.65,81.75,16648.0,73.6656,73.7468,73.6566,73.7468,16648.0
2018-04-17 13:05:00,81.8,81.82,81.74,81.74,7269.0,73.7919,73.8099,73.7377,73.7377,7269.0
2018-04-17 13:10:00,81.73,81.77,81.7,81.7,16510.0,73.7287,73.7648,73.7017,73.7017,16510.0
2018-04-17 13:15:00,81.71,81.73,81.63,81.73,14436.0,73.7107,73.7287,73.6385,73.7287,14436.0
2018-04-17 13:20:00,81.73,81.91,81.73,81.9,8457.0,73.7287,73.8911,73.7287,73.8821,8457.0
2018-04-17 13:25:00,81.91,81.92,81.85,81.89,13548.0,73.8911,73.9001,73.837,73.8731,13548.0
2018-04-17 13:30:00,81.89,81.91,81.86,81.9,13793.0,73.8731,73.8911,73.846,73.8821,13793.0
2018-04-17 13:35:00,81.9,81.91,81.87,81.91,15011.0,73.8821,73.8911,73.855,73.8911,15011.0
2018-04-17 13:40:00,81.9,81.91,81.86,81.89,15386.0,73.8821,73.8911,73.846,73.8731,15386.0
2018-04-17 13:45:00,81.9,81.92,81.88,81.88,14165.0,73.8821,73.9001,73.864,73.864,14165.0
2018-04-17 13:50:00,81.88,81.9,81.81,81.86,14709.0,73.864,73.8821,73.8009,73.846,14709.0
2018-04-17 13:55:00,81.87,81.91,81.86,81.9,15508.0,73.855,73.8911,73.846,73.8821,15508.0
2018-04-17 14:00:00,81.9,82.05,81.89,82.01,51280.0,73.8821,74.0174,73.8731,73.9813,51280.0
2018-04-17 14:05:00,82.01,82.01,81.9,81.91,17757.0,73.9813,73.9813,73.8821,73.8911,17757.0
2018-04-17 14:10:00,81.9,82.01,81.89,81.98,28887.0,73.8821,73.9813,73.8731,73.9543,28887.0
2018-04-17 14:15:00,82.0,82.0,81.94,81.97,25925.0,73.9723,73.9723,73.9182,73.9452,25925.0
2018-04-17 14:20:00,81.96,81.96,81.86,81.86,27313.0,73.9362,73.9362,73.846,73.846,27313.0
2018-04-17 14:25:00,81.87,82.02,81.84,82.01,18168.0,73.855,73.9903,73.828,73.9813,18168.0
2018-04-17 14:30:00,82.02,82.05,81.98,82.03,23399.0,73.9903,74.0174,73.9543,73.9994,23399.0
2018-04-17 14:35:00,82.03,82.06,81.99,82.06,20560.0,73.9994,74.0264,73.9633,74.0264,20560.0
2018-04-17 14:40:00,82.05,82.1,82.04,82.09,17277.0,74.0174,74.0625,74.0084,74.0535,17277.0
2018-04-17 14:45:00,82.1,82.19,82.09,82.19,25651.0,74.0625,74.1437,74.0535,74.1437,25651.0
2018-04-17 14:50:00,82.19,82.25,82.13,82.2,26431.0,74.1437,74.1978,74.0896,74.1527,26431.0
2018-04-17 14:55:00,82.22,82.24,82.11,82.12,27556.0,74.1708,74.1888,74.0715,74.0805,27556.0
2018-04-17 15:00:00,82.13,82.13,81.94,82.02,75025.0,74.0896,74.0896,73.9182,73.9903,75025.0
2018-04-17 15:05:00,82.03,82.16,82.03,82.1,27118.0,73.9994,74.1166,73.9994,74.0625,27118.0
2018-04-17 15:10:00,82.1,82.1,82.06,82.07,41385.0,74.0625,74.0625,74.0264,74.0354,41385.0
2018-04-17 15:15:00,82.06,82.22,82.05,82.2,25313.0,74.0264,74.1708,74.0174,74.1527,25313.0
2018-04-17 15:20:00,82.23,82.3,82.22,82.26,30951.0,74.1798,74.2429,74.1708,74.2068,30951.0
2018-04-17 15:25:00,82.24,82.28,82.22,82.22,33245.0,74.1888,74.2249,74.1708,74.1708,33245.0
2018-04-17 15:30:00,82.22,82.23,82.18,82.23,32697.0,74.1708,74.1798,74.1347,74.1798,32697.0
2018-04-17 15:35:00,82.24,82.37,82.24,82.3,27595.0,74.1888,74.3061,74.1888,74.2429,27595.0
2018-04-17 15:40:00,82.3,82.34,82.27,82.34,37499.0,74.2429,74.279,74.2159,74.279,37499.0
2018-04-17 15:45:00,82.35,82.37,82.31,82.33,44115.0,74.288,74.3061,74.2519,74.27,44115.0
2018-04-17 15:50:00,82.33,82.34,82.15,82.15,63662.0,74.27,74.279,74.1076,74.1076,63662.0
2018-04-17 15:55:00,82.16,82.24,82.14,82.2,139576.0,74.1166,74.1888,74.0986,74.1527,139576.0
2018-04-18 09:30:00,82.45,82.45,81.93,81.99,74916.0,74.3782,74.3782,73.9091,73.9633,74916.0
2018-04-18 09:35:00,81.96,82.09,81.79,81.79,20620.0,73.9362,74.0535,73.7829,73.7829,20620.0
2018-04-18 09:40:00,81.73,81.88,81.63,81.67,36220.0,73.7287,73.864,73.6385,73.6746,36220.0
2018-04-18 09:45:00,81.69,81.94,81.64,81.89,31951.0,73.6926,73.9182,73.6475,73.8731,31951.0
2018-04-18 09:50:00,81.9,81.96,81.77,81.92,24254.0,73.8821,73.9362,73.7648,73.9001,24254.0
2018-04-18 09:55:00,81.93,82.09,81.93,82.04,16656.0,73.9091,74.0535,73.9091,74.0084,16656.0
2018-04-18 10:00:00,82.04,82.04,81.95,82.01,18464.0,74.0084,74.0084,73.9272,73.9813,18464.0
2018-04-18 10:05:00,81.97,82.06,81.96,82.04,20462.0,73.9452,74.0264,73.9362,74.0084,20462.0
2018-04-18 10:10:00,82.05,82.06,81.9,81.9,31911.0,74.0174,74.0264,73.8821,73.8821,31911.0
2018-04-18 10:15:00,81.9,82.09,81.9,82.07,27088.0,73.8821,74.0535,73.8821,74.0354,27088.0
2018-04-18 10:20:00,82.12,82.17,82.09,82.15,22110.0,74.0805,74.1257,74.0535,74.1076,22110.0
2018-04-18 10:25:00,82.15,82.34,82.15,82.31,22176.0,74.1076,74.279,74.1076,74.2519,22176.0
2018-04-18 10:30:00,82.29,82.33,82.23,82.28,23378.0,74.2339,74.27,74.1798,74.2249,23378.0
2018-04-18 10:35:00,82.28,82.34,82.24,82.28,21795.0,74.2249,74.279,74.1888,74.2249,21795.0
2018-04-18 10:40:00,82.28,82.38,82.25,82.35,20086.0,74.2249,74.3151,74.1978,74.288,20086.0
2018-04-18 10:45:00,82.36,82.4,82.33,82.34,14710.0,74.2971,74.3331,74.27,74.279,14710.0
2018-04-18 10:50:00,82.34,82.38,82.33,82.37,14196.0,74.279,74.3151,74.27,74.3061,14196.0
2018-04-18 10:55:00,82.37,82.47,82.36,82.46,21128.0,74.3061,74.3963,74.2971,74.3873,21128.0
2018-04-18 11:00:00,82.45,82.5,82.44,82.49,18107.0,74.3782,74.4233,74.3692,74.4143,18107.0
2018-04-18 11:05:00,82.48,82.54,82.47,82.5,22862.0,74.4053,74.4594,74.3963,74.4233,22862.0
2018-04-18 11:10:00,82.52,82.52,82.44,82.44,15442.0,74.4414,74.4414,74.3692,74.3692,15442.0
2018-04-18 11:15:00,82.45,82.45,82.23,82.23,31201.0,74.3782,74.3782,74.1798,74.1798,31201.0
2018-04-18 11:20:00,82.23,82.25,82.19,82.19,23876.0,74.1798,74.1978,74.1437,74.1437,23876.0
2018-04-18 11:25:00,82.2,82.25,82.2,82.24,18985.0,74.1527,74.1978,74.1527,74.1888,18985.0
2018-04-18 11:30:00,82.25,82.3,82.17,82.29,46700.0,74.1978,74.2429,74.1257,74.2339,46700.0
2018-04-18 11:35:00,82.3,82.46,82.29,82.45,29865.0,74.2429,74.3873,74.2339,74.3782,29865.0
2018-04-18 11:40:00,82.45,82.45,82.33,82.34,13266.0,74.3782,74.3782,74.27,74.279,13266.0
2018-04-18 11:45:00,82.32,82.36,82.3,82.35,29105.0,74.261,74.2971,74.2429,74.288,29105.0
2018-04-18 11:50:00,82.33,82.38,82.3,82.31,14058.0,74.27,74.3151,74.2429,74.2519,14058.0
2018-04-18 11:55:00,82.3,82.32,82.23,82.29,13017.0,74.2429,74.261,74.1798,74.2339,13017.0
2018-04-18 12:00:00,82.3,82.4,82.3,82.4,18549.0,74.2429,74.3331,74.2429,74.3331,18549.0
2018-04-18 12:05:00,82.38,82.39,82.34,82.35,27958.0,74.3151,74.3241,74.279,74.288,27958.0
2018-04-18 12:10:00,82.34,82.43,82.32,82.42,18017.0,74.279,74.3602,74.261,74.3512,18017.0
2018-04-18 12:15:00,82.43,82.5,82.42,82.49,13045.0,74.3602,74.4233,74.3512,74.4143,13045.0
2018-04-18 12:20:00,82.49,82.49,82.39,82.47,20269.0,74.4143,74.4143,74.3241,74.3963,20269.0
2018-04-18 12:25:00,82.47,82.49,82.4,82.44,10864.0,74.3963,74.4143,74.3331,74.3692,10864.0
2018-04-18 12:30:00,82.44,82.51,82.43,82.49,12253.0,74.3692,74.4324,74.3602,74.4143,12253.0
2018-04-18 12:35:00,82.5,82.5,82.36,82.38,10845.0,74.4233,74.4233,74.2971,74.3151,10845.0
2018-04-18 12:40:00,82.37,82.44,82.36,82.41,9608.0,74.3061,74.3692,74.2971,74.3422,9608.0
2018-04-18 12:45:00,82.42,82.5,82.42,82.45,9394.0,74.3512,74.4233,74.3512,74.3782,9394.0
2018-04-18 12:50:00,82.46,82.48,82.4,82.45,24798.0,74.3873,74.4053,74.3331,74.3782,24798.0
2018-04-18 12:55:00,82.46,82.51,82.45,82.5,11282.0,74.3873,74.4324,74.3782,74.4233,11282.0
2018-04-18 13:00:00,82.5,82.56,82.49,82.56,7702.0,74.4233,74.4775,74.4143,74.4775,7702.0
2018-04-18 13:05:00,82.56,82.57,82.51,82.54,13315.0,74.4775,74.4865,74.4324,74.4594,13315.0
2018-04-18 13:10:00,82.55,82.63,82.54,82.63,10158.0,74.4685,74.5406,74.4594,74.5406,10158.0
2018-04-18 13:15:00,82.62,82.63,82.55,82.61,11590.0,74.5316,74.5406,74.4685,74.5226,11590.0
2018-04-18 13:20:00,82.61,82.65,82.59,82.6,19702.0,74.5226,74.5587,74.5045,74.5136,19702.0
2018-04-18 13:25:00,82.59,82.64,82.55,82.64,10998.0,74.5045,74.5496,74.4685,74.5496,10998.0
2018-04-18 13:30:00,82.63,82.7,82.63,82.67,12601.0,74.5406,74.6038,74.5406,74.5767,12601.0
2018-04-18 13:35:00,82.67,82.73,82.67,82.71,9500.0,74.5767,74.6308,74.5767,74.6128,9500.0
2018-04-18 13:40:00,82.71,82.71,82.68,82.68,8344.0,74.6128,74.6128,74.5857,74.5857,8344.0
2018-04-18 13:45:00,82.68,82.69,82.65,82.66,9425.0,74.5857,74.5947,74.5587,74.5677,9425.0
2018-04-18 13:50:00,82.66,82.68,82.65,82.66,9450.0,74.5677,74.5857,74.5587,74.5677,9450.0
2018-04-18 13:55:00,82.66,82.74,82.65,82.68,15651.0,74.5677,74.6398,74.5587,74.5857,15651.0
2018-04-18 14:00:00,82.69,82.69,82.62,82.67,14562.0,74.5947,74.5947,74.5316,74.5767,14562.0
2018-04-18 14:05:00,82.66,82.78,82.66,82.72,11751.0,74.5677,74.6759,74.5677,74.6218,11751.0
2018-04-18 14:10:00,82.72,82.8,82.71,82.8,13743.0,74.6218,74.694,74.6128,74.694,13743.0
2018-04-18 14:15:00,82.79,82.8,82.72,82.73,14722.0,74.685,74.694,74.6218,74.6308,14722.0
2018-04-18 14:20:00,82.74,82.83,82.73,82.78,16880.0,74.6398,74.721,74.6308,74.6759,16880.0
2018-04-18 14:25:00,82.8,82.91,82.8,82.91,28587.0,74.694,74.7932,74.694,74.7932,28587.0
2018-04-18 14:30:00,82.91,82.96,82.91,82.92,15726.0,74.7932,74.8383,74.7932,74.8022,15726.0
2018-04-18 14:35:00,82.92,82.93,82.88,82.91,34790.0,74.8022,74.8112,74.7661,74.7932,34790.0
2018-04-18 14:40:00,82.91,82.95,82.9,82.95,26545.0,74.7932,74.8293,74.7842,74.8293,26545.0
2018-04-18 14:45:00,82.95,82.99,82.93,82.98,23563.0,74.8293,74.8654,74.8112,74.8564,23563.0
2018-04-18 14:50:00,82.98,83.07,82.97,83.06,36132.0,74.8564,74.9375,74.8473,74.9285,36132.0
2018-04-18 14:55:00,83.06,83.15,83.04,83.04,54983.0,74.9285,75.0097,74.9105,74.9105,54983.0
2018-04-18 15:00:00,83.06,83.07,82.91,83.0,23331.0,74.9285,74.9375,74.7932,74.8744,23331.0
2018-04-18 15:05:00,83.0,83.04,82.97,82.98,17972.0,74.8744,74.9105,74.8473,74.8564,17972.0
2018-04-18 15:10:00,82.97,83.01,82.93,82.94,24123.0,74.8473,74.8834,74.8112,74.8203,24123.0
2018-04-18 15:15:00,82.94,82.96,82.92,82.92,19732.0,74.8203,74.8383,74.8022,74.8022,19732.0
2018-04-18 15:20:00,82.93,82.94,82.86,82.88,26500.0,74.8112,74.8203,74.7481,74.7661,26500.0
2018-04-18 15:25:00,82.88,82.88,82.83,82.87,25750.0,74.7661,74.7661,74.721,74.7571,25750.0
2018-04-18 15:30:00,82.88,82.88,82.84,82.86,27784.0,74.7661,74.7661,74.7301,74.7481,27784.0
2018-04-18 15:35:00,82.86,82.87,82.81,82.82,29774.0,74.7481,74.7571,74.703,74.712,29774.0
2018-04-18 15:40:00,82.81,82.81,82.75,82.81,38305.0,74.703,74.703,74.6489,74.703,38305.0
2018-04-18 15:45:00,82.81,82.81,82.71,82.72,47327.0,74.703,74.703,74.6128,74.6218,47327.0
2018-04-18 15:50:00,82.65,82.71,82.64,82.66,77481.0,74.5587,74.6128,74.5496,74.5677,77481.0
2018-04-18 15:55:00,82.66,82.76,82.66,82.71,125755.0,74.5677,74.6579,74.5677,74.6128,125755.0
2018-04-19 09:30:00,82.56,83.24,82.5,82.62,70727.0,74.4775,75.0909,74.4233,74.5316,70727.0
2018-04-19 09:35:00,82.66,82.79,82.44,82.79,16111.0,74.5677,74.685,74.3692,74.685,16111.0
2018-04-19 09:40:00,82.76,82.77,82.5,82.5,20032.0,74.6579,74.6669,74.4233,74.4233,20032.0
2018-04-19 09:45:00,82.48,82.65,82.45,82.62,25026.0,74.4053,74.5587,74.3782,74.5316,25026.0
2018-04-19 09:50:00,82.64,82.79,82.58,82.77,31177.0,74.5496,74.685,74.4955,74.6669,31177.0
2018-04-19 09:55:00,82.77,82.82,82.66,82.82,44022.0,74.6669,74.712,74.5677,74.712,44022.0
2018-04-19 10:00:00,82.84,82.87,82.73,82.79,14853.0,74.7301,74.7571,74.6308,74.685,14853.0
2018-04-19 10:05:00,82.81,82.97,82.77,82.93,17478.0,74.703,74.8473,74.6669,74.8112,17478.0
2018-04-19 10:10:00,82.93,83.07,82.88,83.04,19919.0,74.8112,74.9375,74.7661,74.9105,19919.0
2018-04-19 10:15:00,83.07,83.19,83.02,83.14,25067.0,74.9375,75.0458,74.8924,75.0007,25067.0
2018-04-19 10:20:00,83.15,83.16,83.09,83.12,16643.0,75.0097,75.0187,74.9556,74.9826,16643.0
2018-04-19 10:25:00,83.12,83.18,83.05,83.08,15369.0,74.9826,75.0368,74.9195,74.9466,15369.0
2018-04-19 10:30:00,83.06,83.07,82.97,83.02,15072.0,74.9285,74.9375,74.8473,74.8924,15072.0
2018-04-19 10:35:00,83.04,83.06,82.93,83.01,12190.0,74.9105,74.9285,74.8112,74.8834,12190.0
2018-04-19 10:40:00,83.01,83.02,82.82,82.82,11988.0,74.8834,74.8924,74.712,74.712,11988.0
2018-04-19 10:45:00,82.86,82.91,82.78,82.81,8982.0,74.7481,74.7932,74.6759,74.703,8982.0
2018-04-19 10:50:00,82.82,82.82,82.63,82.63,21192.0,74.712,74.712,74.5406,74.5406,21192.0
2018-04-19 10:55:00,82.63,82.65,82.54,82.64,27416.0,74.5406,74.5587,74.4594,74.5496,27416.0
2018-04-19 11:00:00,82.65,82.67,82.41,82.41,36942.0,74.5587,74.5767,74.3422,74.3422,36942.0
2018-04-19 11:05:00,82.43,82.59,82.42,82.49,16285.0,74.3602,74.5045,74.3512,74.4143,16285.0
2018-04-19 11:10:00,82.48,82.53,82.24,82.26,32570.0,74.4053,74.4504,74.1888,74.2068,32570.0
2018-04-19 11:15:00,82.24,82.43,82.18,82.42,16785.0,74.1888,74.3602,74.1347,74.3512,16785.0
2018-04-19 11:20:00,82.41,82.41,82.28,82.4,29067.0,74.3422,74.3422,74.2249,74.3331,29067.0
2018-04-19 11:25:00,82.4,82.42,82.32,82.4,12601.0,74.3331,74.3512,74.261,74.3331,12601.0
2018-04-19 11:30:00,82.38,82.59,82.33,82.58,47793.0,74.3151,74.5045,74.27,74.4955,47793.0
2018-04-19 11:35:00,82.58,82.65,82.36,82.37,12975.0,74.4955,74.5587,74.2971,74.3061,12975.0
2018-04-19 11:40:00,82.4,82.44,82.33,82.41,8788.0,74.3331,74.3692,74.27,74.3422,8788.0
2018-04-19 11:45:00,82.39,82.49,82.35,82.49,15771.0,74.3241,74.4143,74.288,74.4143,15771.0
2018-04-19 11:50:00,82.48,82.48,82.37,82.4,15136.0,74.4053,74.4053,74.3061,74.3331,15136.0
2018-04-19 11:55:00,82.4,82.46,82.35,82.35,15492.0,74.3331,74.3873,74.288,74.288,15492.0
2018-04-19 12:00:00,82.35,82.41,82.32,82.41,20396.0,74.288,74.3422,74.261,74.3422,20396.0
2018-04-19 12:05:00,82.4,82.4,82.23,82.36,7513.0,74.3331,74.3331,74.1798,74.2971,7513.0
2018-04-19 12:10:00,82.34,82.37,82.3,82.36,4940.0,74.279,74.3061,74.2429,74.2971,4940.0
2018-04-19 12:15:00,82.38,82.41,82.33,82.34,9176.0,74.3151,74.3422,74.27,74.279,9176.0
2018-04-19 12:20:00,82.34,82.4,82.31,82.33,6840.0,74.279,74.3331,74.2519,74.27,6840.0
2018-04-19 12:25:00,82.32,82.35,82.24,82.28,7103.0,74.261,74.288,74.1888,74.2249,7103.0
2018-04-19 12:30:00,82.29,82.36,82.26,82.35,6571.0,74.2339,74.2971,74.2068,74.288,6571.0
2018-04-19 12:35:00,82.36,82.41,82.31,82.38,8168.0,74.2971,74.3422,74.2519,74.3151,8168.0
2018-04-19 12:40:00,82.38,82.39,82.33,82.39,7102.0,74.3151,74.3241,74.27,74.3241,7102.0
2018-04-19 12:45:00,82.38,82.44,82.33,82.39,13144.0,74.3151,74.3692,74.27,74.3241,13144.0
2018-04-19 12:50:00,82.39,82.42,82.34,82.36,9031.0,74.3241,74.3512,74.279,74.2971,9031.0
2018-04-19 12:55:00,82.36,82.37,82.25,82.25,7189.0,74.2971,74.3061,74.1978,74.1978,7189.0
2018-04-19 13:00:00,82.25,82.31,82.22,82.25,6760.0,74.1978,74.2519,74.1708,74.1978,6760.0
2018-04-19 13:05:00,82.24,82.25,82.21,82.21,5251.0,74.1888,74.1978,74.1617,74.1617,5251.0
2018-04-19 13:10:00,82.2,82.24,82.18,82.24,5529.0,74.1527,74.1888,74.1347,74.1888,5529.0
2018-04-19 13:15:00,82.25,82.26,82.17,82.18,8832.0,74.1978,74.2068,74.1257,74.1347,8832.0
2018-04-19 13:20:00,82.19,82.24,82.17,82.23,13717.0,74.1437,74.1888,74.1257,74.1798,13717.0
2018-04-19 13:25:00,82.22,82.23,82.17,82.19,10000.0,74.1708,74.1798,74.1257,74.1437,10000.0
2018-04-19 13:30:00,82.2,82.3,82.18,82.2,8800.0,74.1527,74.2429,74.1347,74.1527,8800.0
2018-04-19 13:35:00,82.19,82.28,82.15,82.26,13456.0,74.1437,74.2249,74.1076,74.2068,13456.0
2018-04-19 13:40:00,82.24,82.34,82.2,82.34,14942.0,74.1888,74.279,74.1527,74.279,14942.0
2018-04-19 13:45:00,82.32,82.38,82.29,82.34,10215.0,74.261,74.3151,74.2339,74.279,10215.0
2018-04-19 13:50:00,82.35,82.46,82.35,82.45,11198.0,74.288,74.3873,74.288,74.3782,11198.0
2018-04-19 13:55:00,82.46,82.48,82.35,82.44,33150.0,74.3873,74.4053,74.288,74.3692,33150.0
2018-04-19 14:00:00,82.44,82.45,82.35,82.35,6481.0,74.3692,74.3782,74.288,74.288,6481.0
2018-04-19 14:05:00,82.34,82.37,82.27,82.31,10019.0,74.279,74.3061,74.2159,74.2519,10019.0
2018-04-19 14:10:00,82.28,82.32,82.24,82.24,10007.0,74.2249,74.261,74.1888,74.1888,10007.0
2018-04-19 14:15:00,82.24,82.24,82.19,82.2,6131.0,74.1888,74.1888,74.1437,74.1527,6131.0
2018-04-19 14:20:00,82.18,82.19,82.09,82.11,9258.0,74.1347,74.1437,74.0535,74.0715,9258.0
2018-04-19 14:25:00,82.1,82.16,82.1,82.14,5627.0,74.0625,74.1166,74.0625,74.0986,5627.0
2018-04-19 14:30:00,82.15,82.22,82.12,82.22,7367.0,74.1076,74.1708,74.0805,74.1708,7367.0
2018-04-19 14:35:00,82.21,82.25,82.15,82.25,8301.0,74.1617,74.1978,74.1076,74.1978,8301.0
2018-04-19 14:40:00,82.25,82.34,82.25,82.32,8092.0,74.1978,74.279,74.1978,74.261,8092.0
2018-04-19 14:45:00,82.3,82.37,82.3,82.34,11234.0,74.2429,74.3061,74.2429,74.279,11234.0
2018-04-19 14:50:00,82.34,82.34,82.26,82.28,10084.0,74.279,74.279,74.2068,74.2249,10084.0
2018-04-19 14:55:00,82.29,82.38,82.29,82.38,10181.0,74.2339,74.3151,74.2339,74.3151,10181.0
2018-04-19 15:00:00,82.36,82.41,82.32,82.38,8324.0,74.2971,74.3422,74.261,74.3151,8324.0
2018-04-19 15:05:00,82.38,82.43,82.31,82.42,11695.0,74.3151,74.3602,74.2519,74.3512,11695.0
2018-04-19 15:10:00,82.43,82.43,82.34,82.34,7057.0,74.3602,74.3602,74.279,74.279,7057.0
2018-04-19 15:15:00,82.35,82.39,82.27,82.38,10689.0,74.288,74.3241,74.2159,74.3151,10689.0
2018-04-19 15:20:00,82.38,82.41,82.3,82.3,11894.0,74.3151,74.3422,74.2429,74.2429,11894.0
2018-04-19 15:25:00,82.3,82.34,82.26,82.31,15336.0,74.2429,74.279,74.2068,74.2519,15336.0
2018-04-19 15:30:00,82.31,82.52,82.28,82.49,26640.0,74.2519,74.4414,74.2249,74.4143,26640.0
2018-04-19 15:35:00,82.52,82.67,82.52,82.54,42501.0,74.4414,74.5767,74.4414,74.4594,42501.0
2018-04-19 15:40:00,82.52,82.56,82.48,82.52,24610.0,74.4414,74.4775,74.4053,74.4414,24610.0
2018-04-19 15:45:00,82.52,82.54,82.42,82.48,28536.0,74.4414,74.4594,74.3512,74.4053,28536.0
2018-04-19 15:50:00,82.48,82.53,82.33,82.34,47528.0,74.4053,74.4504,74.27,74.279,47528.0
2018-04-19 15:55:00,82.35,82.37,82.24,82.37,114951.0,74.288,74.3061,74.1888,74.3061,114951.0
2018-04-20 09:30:00,82.19,82.56,82.11,82.27,308822.0,74.1437,74.4775,74.0715,74.2159,308822.0
2018-04-20 09:35:00,82.31,82.36,82.19,82.25,7038.0,74.2519,74.2971,74.1437,74.1978,7038.0
2018-04-20 09:40:00,82.28,82.38,82.21,82.3,5415.0,74.2249,74.3151,74.1617,74.2429,5415.0
2018-04-20 09:45:00,82.23,82.37,82.19,82.32,13866.0,74.1798,74.3061,74.1437,74.261,13866.0
2018-04-20 09:50:00,82.32,82.37,82.05,82.07,10149.0,74.261,74.3061,74.0174,74.0354,10149.0
2018-04-20 09:55:00,82.1,82.19,82.03,82.19,10233.0,74.0625,74.1437,73.9994,74.1437,10233.0
2018-04-20 10:00:00,82.22,82.27,82.02,82.02,86426.0,74.1708,74.2159,73.9903,73.9903,86426.0
2018-04-20 10:05:00,82.02,82.11,82.01,82.05,5107.0,73.9903,74.0715,73.9813,74.0174,5107.0
2018-04-20 10:10:00,82.05,82.13,82.0,82.05,6094.0,74.0174,74.0896,73.9723,74.0174,6094.0
2018-04-20 10:15:00,82.01,82.17,82.01,82.17,5854.0,73.9813,74.1257,73.9813,74.1257,5854.0
2018-04-20 10:20:00,82.17,82.24,82.08,82.22,107595.0,74.1257,74.1888,74.0445,74.1708,107595.0
2018-04-20 10:25:00,82.2,82.26,82.12,82.18,9980.0,74.1527,74.2068,74.0805,74.1347,9980.0
2018-04-20 10:30:00,82.15,82.23,82.06,82.21,6842.0,74.1076,74.1798,74.0264,74.1617,6842.0
2018-04-20 10:35:00,82.12,82.21,82.06,82.21,9802.0,74.0805,74.1617,74.0264,74.1617,9802.0
2018-04-20 10:40:00,82.19,82.19,82.01,82.07,16438.0,74.1437,74.1437,73.9813,74.0354,16438.0
2018-04-20 10:45:00,82.07,82.08,81.9,81.9,13117.0,74.0354,74.0445,73.8821,73.8821,13117.0
2018-04-20 10:50:00,81.91,81.94,81.72,81.8,18399.0,73.8911,73.9182,73.7197,73.7919,18399.0
2018-04-20 10:55:00,81.77,81.96,81.73,81.95,10469.0,73.7648,73.9362,73.7287,73.9272,10469.0
2018-04-20 11:00:00,81.95,82.01,81.79,81.79,6892.0,73.9272,73.9813,73.7829,73.7829,6892.0
2018-04-20 11:05:00,81.78,81.84,81.64,81.65,9024.0,73.7738,73.828,73.6475,73.6566,9024.0
2018-04-20 11:10:00,81.62,81.73,81.58,81.69,28860.0,73.6295,73.7287,73.5934,73.6926,28860.0
2018-04-20 11:15:00,81.7,81.75,81.65,81.67,78853.0,73.7017,73.7468,73.6566,73.6746,78853.0
2018-04-20 11:20:00,81.71,81.71,81.5,81.54,9035.0,73.7107,73.7107,73.5212,73.5573,9035.0
2018-04-20 11:25:00,81.56,81.6,81.4,81.42,15310.0,73.5754,73.6115,73.431,73.4491,15310.0
2018-04-20 11:30:00,81.4,81.64,81.39,81.64,11740.0,73.431,73.6475,73.422,73.6475,11740.0
2018-04-20 11:35:00,81.61,81.8,81.6,81.8,10057.0,73.6205,73.7919,73.6115,73.7919,10057.0
2018-04-20 11:40:00,81.8,81.89,81.77,81.77,3870.0,73.7919,73.8731,73.7648,73.7648,3870.0
2018-04-20 11:45:00,81.75,81.82,81.75,81.79,10646.0,73.7468,73.8099,73.7468,73.7829,10646.0
2018-04-20 11:50:00,81.81,81.84,81.77,81.8,7924.0,73.8009,73.828,73.7648,73.7919,7924.0
2018-04-20 11:55:00,81.77,81.82,81.67,81.77,10854.0,73.7648,73.8099,73.6746,73.7648,10854.0
2018-04-20 12:00:00,81.78,81.8,81.68,81.69,54361.0,73.7738,73.7919,73.6836,73.6926,54361.0
2018-04-20 12:05:00,81.67,81.82,81.64,81.77,10744.0,73.6746,73.8099,73.6475,73.7648,10744.0
2018-04-20 12:10:00,81.76,81.78,81.66,81.67,14953.0,73.7558,73.7738,73.6656,73.6746,14953.0
2018-04-20 12:15:00,81.67,81.72,81.61,81.61,12022.0,73.6746,73.7197,73.6205,73.6205,12022.0
2018-04-20 12:20:00,81.6,81.72,81.6,81.67,28662.0,73.6115,73.7197,73.6115,73.6746,28662.0
2018-04-20 12:25:00,81.67,81.81,81.67,81.77,12635.0,73.6746,73.8009,73.6746,73.7648,12635.0
2018-04-20 12:30:00,81.77,81.81,81.68,81.79,11161.0,73.7648,73.8009,73.6836,73.7829,11161.0
2018-04-20 12:35:00,81.79,81.84,81.71,81.75,9744.0,73.7829,73.828,73.7107,73.7468,9744.0
2018-04-20 12:40:00,81.75,81.79,81.7,81.74,8300.0,73.7468,73.7829,73.7017,73.7377,8300.0
2018-04-20 12:45:00,81.76,81.83,81.71,81.71,15943.0,73.7558,73.8189,73.7107,73.7107,15943.0
2018-04-20 12:50:00,81.72,81.8,81.68,81.79,5450.0,73.7197,73.7919,73.6836,73.7829,5450.0
2018-04-20 12:55:00,81.77,81.8,81.66,81.67,33534.0,73.7648,73.7919,73.6656,73.6746,33534.0
2018-04-20 13:00:00,81.66,81.77,81.6,81.7,10409.0,73.6656,73.7648,73.6115,73.7017,10409.0
2018-04-20 13:05:00,81.72,81.78,81.69,81.73,14113.0,73.7197,73.7738,73.6926,73.7287,14113.0
2018-04-20 13:10:00,81.74,81.81,81.73,81.79,12300.0,73.7377,73.8009,73.7287,73.7829,12300.0
2018-04-20 13:15:00,81.82,81.85,81.74,81.85,15631.0,73.8099,73.837,73.7377,73.837,15631.0
2018-04-20 13:20:00,81.84,81.84,81.73,81.77,7770.0,73.828,73.828,73.7287,73.7648,7770.0
2018-04-20 13:25:00,81.79,81.94,81.77,81.91,16723.0,73.7829,73.9182,73.7648,73.8911,16723.0
2018-04-20 13:30:00,81.93,81.95,81.9,81.92,8261.0,73.9091,73.9272,73.8821,73.9001,8261.0
2018-04-20 13:35:00,81.92,82.0,81.9,82.0,13029.0,73.9001,73.9723,73.8821,73.9723,13029.0
2018-04-20 13:40:00,82.0,82.06,81.99,82.0,40901.0,73.9723,74.0264,73.9633,73.9723,40901.0
2018-04-20 13:45:00,82.02,82.02,81.98,82.01,5271.0,73.9903,73.9903,73.9543,73.9813,5271.0
2018-04-20 13:50:00,81.99,82.16,81.98,82.16,17145.0,73.9633,74.1166,73.9543,74.1166,17145.0
2018-04-20 13:55:00,82.16,82.16,82.05,82.05,17704.0,74.1166,74.1166,74.0174,74.0174,17704.0
2018-04-20 14:00:00,82.05,82.09,82.03,82.09,9804.0,74.0174,74.0535,73.9994,74.0535,9804.0
2018-04-20 14:05:00,82.1,82.14,82.07,82.1,27338.0,74.0625,74.0986,74.0354,74.0625,27338.0
2018-04-20 14:10:00,82.1,82.11,82.04,82.05,12346.0,74.0625,74.0715,74.0084,74.0174,12346.0
2018-04-20 14:15:00,82.04,82.05,81.9,81.91,22702.0,74.0084,74.0174,73.8821,73.8911,22702.0
2018-04-20 14:20:00,81.91,81.97,81.89,81.95,8438.0,73.8911,73.9452,73.8731,73.9272,8438.0
2018-04-20 14:25:00,81.94,82.04,81.93,82.04,12902.0,73.9182,74.0084,73.9091,74.0084,12902.0
2018-04-20 14:30:00,82.04,82.05,81.89,81.93,10842.0,74.0084,74.0174,73.8731,73.9091,10842.0
2018-04-20 14:35:00,81.93,81.97,81.89,81.97,8681.0,73.9091,73.9452,73.8731,73.9452,8681.0
2018-04-20 14:40:00,81.96,82.02,81.96,81.97,10709.0,73.9362,73.9903,73.9362,73.9452,10709.0
2018-04-20 14:45:00,81.95,81.96,81.9,81.93,12352.0,73.9272,73.9362,73.8821,73.9091,12352.0
2018-04-20 14:50:00,81.92,81.93,81.87,81.89,11348.0,73.9001,73.9091,73.855,73.8731,11348.0
2018-04-20 14:55:00,81.89,81.98,81.89,81.98,9254.0,73.8731,73.9543,73.8731,73.9543,9254.0
2018-04-20 15:00:00,81.97,81.97,81.86,81.87,20193.0,73.9452,73.9452,73.846,73.855,20193.0
2018-04-20 15:05:00,81.88,81.88,81.75,81.76,20578.0,73.864,73.864,73.7468,73.7558,20578.0
2018-04-20 15:10:00,81.77,81.86,81.77,81.86,15695.0,73.7648,73.846,73.7648,73.846,15695.0
2018-04-20 15:15:00,81.85,81.85,81.7,81.7,35646.0,73.837,73.837,73.7017,73.7017,35646.0
2018-04-20 15:20:00,81.71,81.8,81.7,81.8,16000.0,73.7107,73.7919,73.7017,73.7919,16000.0
2018-04-20 15:25:00,81.8,81.84,81.7,81.73,31037.0,73.7919,73.828,73.7017,73.7287,31037.0
2018-04-20 15:30:00,81.72,81.73,81.55,81.59,22872.0,73.7197,73.7287,73.5663,73.6024,22872.0
2018-04-20 15:35:00,81.58,81.71,81.56,81.7,21924.0,73.5934,73.7107,73.5754,73.7017,21924.0
2018-04-20 15:40:00,81.7,81.73,81.61,81.61,23269.0,73.7017,73.7287,73.6205,73.6205,23269.0
2018-04-20 15:45:00,81.61,81.66,81.57,81.59,68623.0,73.6205,73.6656,73.5844,73.6024,68623.0
2018-04-20 15:50:00,81.59,81.73,81.59,81.73,65494.0,73.6024,73.7287,73.6024,73.7287,65494.0
2018-04-20 15:55:00,81.73,81.78,81.68,81.74,186465.0,73.7287,73.7738,73.6836,73.7377,186465.0
2018-04-23 09:30:00,81.98,82.14,81.8,82.03,40100.0,73.9543,74.0986,73.7919,73.9994,40100.0
2018-04-23 09:35:00,81.99,82.05,81.8,82.0,14211.0,73.9633,74.0174,73.7919,73.9723,14211.0
2018-04-23 09:40:00,82.03,82.16,81.82,81.85,8785.0,73.9994,74.1166,73.8099,73.837,8785.0
2018-04-23 09:45:00,81.9,81.93,81.76,81.78,12801.0,73.8821,73.9091,73.7558,73.7738,12801.0
2018-04-23 09:50:00,81.77,81.78,81.64,81.71,13232.0,73.7648,73.7738,73.6475,73.7107,13232.0
2018-04-23 09:55:00,81.75,81.82,81.66,81.79,18736.0,73.7468,73.8099,73.6656,73.7829,18736.0
2018-04-23 10:00:00,81.83,81.9,81.76,81.8,10838.0,73.8189,73.8821,73.7558,73.7919,10838.0
2018-04-23 10:05:00,81.82,81.82,81.69,81.73,15609.0,73.8099,73.8099,73.6926,73.7287,15609.0
2018-04-23 10:10:00,81.74,81.84,81.6,81.65,10712.0,73.7377,73.828,73.6115,73.6566,10712.0
2018-04-23 10:15:00,81.66,81.82,81.65,81.79,8976.0,73.6656,73.8099,73.6566,73.7829,8976.0
2018-04-23 10:20:00,81.8,81.84,81.73,81.82,8796.0,73.7919,73.828,73.7287,73.8099,8796.0
2018-04-23 10:25:00,81.81,81.88,81.79,81.79,6279.0,73.8009,73.864,73.7829,73.7829,6279.0
2018-04-23 10:30:00,81.77,81.81,81.67,81.75,9440.0,73.7648,73.8009,73.6746,73.7468,9440.0
2018-04-23 10:35:00,81.74,81.75,81.58,81.69,13351.0,73.7377,73.7468,73.5934,73.6926,13351.0
2018-04-23 10:40:00,81.67,81.69,81.62,81.64,13388.0,73.6746,73.6926,73.6295,73.6475,13388.0
2018-04-23 10:45:00,81.65,81.85,81.64,81.85,11073.0,73.6566,73.837,73.6475,73.837,11073.0
2018-04-23 10:50:00,81.85,81.96,81.82,81.95,18781.0,73.837,73.9362,73.8099,73.9272,18781.0
2018-04-23 10:55:00,81.97,82.01,81.8,81.81,17663.0,73.9452,73.9813,73.7919,73.8009,17663.0
2018-04-23 11:00:00,81.8,82.0,81.8,82.0,5520.0,73.7919,73.9723,73.7919,73.9723,5520.0
2018-04-23 11:05:00,82.0,82.02,81.9,81.99,42641.0,73.9723,73.9903,73.8821,73.9633,42641.0
2018-04-23 11:10:00,82.0,82.07,81.98,81.98,13163.0,73.9723,74.0354,73.9543,73.9543,13163.0
2018-04-23 11:15:00,82.01,82.14,81.98,82.11,16260.0,73.9813,74.0986,73.9543,74.0715,16260.0
2018-04-23 11:20:00,82.12,82.2,82.12,82.18,7157.0,74.0805,74.1527,74.0805,74.1347,7157.0
2018-04-23 11:25:00,82.17,82.2,82.07,82.13,24329.0,74.1257,74.1527,74.0354,74.0896,24329.0
2018-04-23 11:30:00,82.1,82.15,82.04,82.04,18064.0,74.0625,74.1076,74.0084,74.0084,18064.0
2018-04-23 11:35:00,82.05,82.05,81.91,81.92,8373.0,74.0174,74.0174,73.8911,73.9001,8373.0
2018-04-23 11:40:00,81.92,82.01,81.89,81.99,8752.0,73.9001,73.9813,73.8731,73.9633,8752.0
2018-04-23 11:45:00,82.01,82.01,81.88,81.88,5988.0,73.9813,73.9813,73.864,73.864,5988.0
2018-04-23 11:50:00,81.87,81.95,81.85,81.89,6200.0,73.855,73.9272,73.837,73.8731,6200.0
2018-04-23 11:55:00,81.92,81.93,81.8,81.9,10354.0,73.9001,73.9091,73.7919,73.8821,10354.0
2018-04-23 12:00:00,81.87,81.93,81.83,81.87,6108.0,73.855,73.9091,73.8189,73.855,6108.0
2018-04-23 12:05:00,81.85,81.9,81.85,81.87,4587.0,73.837,73.8821,73.837,73.855,4587.0
2018-04-23 12:10:00,81.86,81.9,81.75,81.77,18426.0,73.846,73.8821,73.7468,73.7648,18426.0
2018-04-23 12:15:00,81.77,81.79,81.69,81.69,6178.0,73.7648,73.7829,73.6926,73.6926,6178.0
2018-04-23 12:20:00,81.67,81.77,81.67,81.7,3900.0,73.6746,73.7648,73.6746,73.7017,3900.0
2018-04-23 12:25:00,81.71,81.78,81.7,81.74,13674.0,73.7107,73.7738,73.7017,73.7377,13674.0
2018-04-23 12:30:00,81.73,81.76,81.7,81.72,2800.0,73.7287,73.7558,73.7017,73.7197,2800.0
2018-04-23 12:35:00,81.7,81.73,81.65,81.72,4148.0,73.7017,73.7287,73.6566,73.7197,4148.0
2018-04-23 12:40:00,81.76,81.77,81.66,81.66,2800.0,73.7558,73.7648,73.6656,73.6656,2800.0
2018-04-23 12:45:00,81.66,81.72,81.61,81.62,5516.0,73.6656,73.7197,73.6205,73.6295,5516.0
2018-04-23 12:50:00,81.62,81.72,81.58,81.63,26344.0,73.6295,73.7197,73.5934,73.6385,26344.0
2018-04-23 12:55:00,81.61,81.65,81.57,81.64,6739.0,73.6205,73.6566,73.5844,73.6475,6739.0
2018-04-23 13:00:00,81.64,81.65,81.61,81.64,4446.0,73.6475,73.6566,73.6205,73.6475,4446.0
2018-04-23 13:05:00,81.64,81.69,81.58,81.64,15998.0,73.6475,73.6926,73.5934,73.6475,15998.0
2018-04-23 13:10:00,81.64,81.65,81.57,81.61,8515.0,73.6475,73.6566,73.5844,73.6205,8515.0
2018-04-23 13:15:00,81.63,81.65,81.52,81.58,13801.0,73.6385,73.6566,73.5393,73.5934,13801.0
2018-04-23 13:20:00,81.59,81.65,81.54,81.63,8250.0,73.6024,73.6566,73.5573,73.6385,8250.0
2018-04-23 13:25:00,81.57,81.63,81.55,81.57,6145.0,73.5844,73.6385,73.5663,73.5844,6145.0
2018-04-23 13:30:00,81.57,81.57,81.49,81.49,12131.0,73.5844,73.5844,73.5122,73.5122,12131.0
2018-04-23 13:35:00,81.51,81.61,81.48,81.57,7157.0,73.5303,73.6205,73.5032,73.5844,7157.0
2018-04-23 13:40:00,81.54,81.59,81.47,81.5,7829.0,73.5573,73.6024,73.4942,73.5212,7829.0
2018-04-23 13:45:00,81.48,81.63,81.48,81.57,6718.0,73.5032,73.6385,73.5032,73.5844,6718.0
2018-04-23 13:50:00,81.6,81.67,81.55,81.64,4793.0,73.6115,73.6746,73.5663,73.6475,4793.0
2018-04-23 13:55:00,81.64,81.7,81.62,81.62,6868.0,73.6475,73.7017,73.6295,73.6295,6868.0
2018-04-23 14:00:00,81.62,81.63,81.47,81.47,11295.0,73.6295,73.6385,73.4942,73.4942,11295.0
2018-04-23 14:05:00,81.44,81.45,81.34,81.4,10218.0,73.4671,73.4761,73.3769,73.431,10218.0
2018-04-23 14:10:00,81.38,81.46,81.32,81.34,10846.0,73.413,73.4852,73.3589,73.3769,10846.0
2018-04-23 14:15:00,81.34,81.38,81.31,81.33,9146.0,73.3769,73.413,73.3498,73.3679,9146.0
2018-04-23 14:20:00,81.34,81.42,81.32,81.39,32465.0,73.3769,73.4491,73.3589,73.422,32465.0
2018-04-23 14:25:00,81.41,81.48,81.36,81.42,8530.0,73.4401,73.5032,73.395,73.4491,8530.0
2018-04-23 14:30:00,81.42,81.44,81.34,81.37,26190.0,73.4491,73.4671,73.3769,73.404,26190.0
2018-04-23 14:35:00,81.37,81.47,81.35,81.4,14224.0,73.404,73.4942,73.3859,73.431,14224.0
2018-04-23 14:40:00,81.42,81.53,81.42,81.51,12200.0,73.4491,73.5483,73.4491,73.5303,12200.0
2018-04-23 14:45:00,81.51,81.51,81.36,81.36,16887.0,73.5303,73.5303,73.395,73.395,16887.0
2018-04-23 14:50:00,81.36,81.41,81.23,81.26,13440.0,73.395,73.4401,73.2777,73.3047,13440.0
2018-04-23 14:55:00,81.27,81.35,81.23,81.34,23058.0,73.3138,73.3859,73.2777,73.3769,23058.0
2018-04-23 15:00:00,81.32,81.46,81.3,81.46,9311.0,73.3589,73.4852,73.3408,73.4852,9311.0
2018-04-23 15:05:00,81.47,81.5,81.43,81.47,6654.0,73.4942,73.5212,73.4581,73.4942,6654.0
2018-04-23 15:10:00,81.46,81.48,81.41,81.41,30593.0,73.4852,73.5032,73.4401,73.4401,30593.0
2018-04-23 15:15:00,81.42,81.48,81.35,81.48,98791.0,73.4491,73.5032,73.3859,73.5032,98791.0
2018-04-23 15:20:00,81.48,81.56,81.47,81.51,43143.0,73.5032,73.5754,73.4942,73.5303,43143.0
2018-04-23 15:25:00,81.52,81.58,81.49,81.58,40688.0,73.5393,73.5934,73.5122,73.5934,40688.0
2018-04-23 15:30:00,81.58,81.68,81.57,81.65,43449.0,73.5934,73.6836,73.5844,73.6566,43449.0
2018-04-23 15:35:00,81.65,81.67,81.56,81.6,33613.0,73.6566,73.6746,73.5754,73.6115,33613.0
2018-04-23 15:40:00,81.6,81.66,81.57,81.66,19876.0,73.6115,73.6656,73.5844,73.6656,19876.0
2018-04-23 15:45:00,81.67,81.71,81.63,81.65,39565.0,73.6746,73.7107,73.6385,73.6566,39565.0
2018-04-23 15:50:00,81.65,81.69,81.56,81.58,78803.0,73.6566,73.6926,73.5754,73.5934,78803.0
2018-04-23 15:55:00,81.58,81.6,81.52,81.57,181230.0,73.5934,73.6115,73.5393,73.5844,181230.0
2018-04-24 09:30:00,82.17,82.26,81.72,81.94,62244.0,74.1257,74.2068,73.7197,73.9182,62244.0
2018-04-24 09:35:00,81.92,82.13,81.92,82.0,9935.0,73.9001,74.0896,73.9001,73.9723,9935.0
2018-04-24 09:40:00,82.0,82.14,81.94,82.14,38832.0,73.9723,74.0986,73.9182,74.0986,38832.0
2018-04-24 09:45:00,82.13,82.3,82.12,82.24,18149.0,74.0896,74.2429,74.0805,74.1888,18149.0
2018-04-24 09:50:00,82.26,82.26,81.85,81.85,23132.0,74.2068,74.2068,73.837,73.837,23132.0
2018-04-24 09:55:00,81.85,82.08,81.85,82.07,59058.0,73.837,74.0445,73.837,74.0354,59058.0
2018-04-24 10:00:00,82.12,82.31,82.11,82.31,15001.0,74.0805,74.2519,74.0715,74.2519,15001.0
2018-04-24 10:05:00,82.31,82.32,82.23,82.24,16704.0,74.2519,74.261,74.1798,74.1888,16704.0
2018-04-24 10:10:00,82.25,82.28,82.13,82.13,12929.0,74.1978,74.2249,74.0896,74.0896,12929.0
2018-04-24 10:15:00,82.12,82.13,81.95,81.95,18160.0,74.0805,74.0896,73.9272,73.9272,18160.0
2018-04-24 10:20:00,81.96,81.99,81.73,81.73,32693.0,73.9362,73.9633,73.7287,73.7287,32693.0
2018-04-24 10:25:00,81.75,81.84,81.72,81.76,11502.0,73.7468,73.828,73.7197,73.7558,11502.0
2018-04-24 10:30:00,81.75,81.79,81.54,81.58,24484.0,73.7468,73.7829,73.5573,73.5934,24484.0
2018-04-24 10:35:00,81.58,81.74,81.55,81.74,47447.0,73.5934,73.7377,73.5663,73.7377,47447.0
2018-04-24 10:40:00,81.72,81.78,81.61,81.73,20060.0,73.7197,73.7738,73.6205,73.7287,20060.0
2018-04-24 10:45:00,81.73,81.83,81.65,81.82,37733.0,73.7287,73.8189,73.6566,73.8099,37733.0
2018-04-24 10:50:00,81.85,81.95,81.84,81.85,17505.0,73.837,73.9272,73.828,73.837,17505.0
2018-04-24 10:55:00,81.84,81.94,81.79,81.79,30386.0,73.828,73.9182,73.7829,73.7829,30386.0
2018-04-24 11:00:00,81.81,81.81,81.58,81.62,15490.0,73.8009,73.8009,73.5934,73.6295,15490.0
2018-04-24 11:05:00,81.6,81.6,81.48,81.59,9230.0,73.6115,73.6115,73.5032,73.6024,9230.0
2018-04-24 11:10:00,81.59,81.61,81.48,81.59,11748.0,73.6024,73.6205,73.5032,73.6024,11748.0
2018-04-24 11:15:00,81.57,81.58,81.44,81.58,14558.0,73.5844,73.5934,73.4671,73.5934,14558.0
2018-04-24 11:20:00,81.63,81.78,81.61,81.67,14827.0,73.6385,73.7738,73.6205,73.6746,14827.0
2018-04-24 11:25:00,81.66,81.79,81.59,81.79,16337.0,73.6656,73.7829,73.6024,73.7829,16337.0
2018-04-24 11:30:00,81.8,81.85,81.7,81.84,11748.0,73.7919,73.837,73.7017,73.828,11748.0
2018-04-24 11:35:00,81.82,81.83,81.69,81.78,21496.0,73.8099,73.8189,73.6926,73.7738,21496.0
2018-04-24 11:40:00,81.8,81.89,81.8,81.82,19783.0,73.7919,73.8731,73.7919,73.8099,19783.0
2018-04-24 11:45:00,81.84,81.89,81.78,81.81,15669.0,73.828,73.8731,73.7738,73.8009,15669.0
2018-04-24 11:50:00,81.81,81.84,81.7,81.73,18286.0,73.8009,73.828,73.7017,73.7287,18286.0
2018-04-24 11:55:00,81.73,81.8,81.7,81.72,20549.0,73.7287,73.7919,73.7017,73.7197,20549.0
2018-04-24 12:00:00,81.7,81.77,81.67,81.75,20782.0,73.7017,73.7648,73.6746,73.7468,20782.0
2018-04-24 12:05:00,81.76,81.8,81.64,81.65,10290.0,73.7558,73.7919,73.6475,73.6566,10290.0
2018-04-24 12:10:00,81.62,81.68,81.59,81.63,6475.0,73.6295,73.6836,73.6024,73.6385,6475.0
2018-04-24 12:15:00,81.56,81.59,81.46,81.52,12521.0,73.5754,73.6024,73.4852,73.5393,12521.0
2018-04-24 12:20:00,81.52,81.64,81.52,81.64,19316.0,73.5393,73.6475,73.5393,73.6475,19316.0
2018-04-24 12:25:00,81.63,81.63,81.41,81.5,11630.0,73.6385,73.6385,73.4401,73.5212,11630.0
2018-04-24 12:30:00,81.48,81.48,81.36,81.37,5997.0,73.5032,73.5032,73.395,73.404,5997.0
2018-04-24 12:35:00,81.36,81.4,81.24,81.39,23073.0,73.395,73.431,73.2867,73.422,23073.0
2018-04-24 12:40:00,81.39,81.45,81.33,81.38,24339.0,73.422,73.4761,73.3679,73.413,24339.0
2018-04-24 12:45:00,81.38,81.43,81.33,81.34,6225.0,73.413,73.4581,73.3679,73.3769,6225.0
2018-04-24 12:50:00,81.36,81.36,81.27,81.27,8513.0,73.395,73.395,73.3138,73.3138,8513.0
2018-04-24 12:55:00,81.29,81.31,81.18,81.2,19958.0,73.3318,73.3498,73.2326,73.2506,19958.0
2018-04-24 13:00:00,81.18,81.29,81.18,81.29,15385.0,73.2326,73.3318,73.2326,73.3318,15385.0
2018-04-24 13:05:00,81.27,81.37,81.18,81.35,22532.0,73.3138,73.404,73.2326,73.3859,22532.0
2018-04-24 13:10:00,81.33,81.38,81.22,81.35,8656.0,73.3679,73.413,73.2687,73.3859,8656.0
2018-04-24 13:15:00,81.35,81.42,81.28,81.28,22418.0,73.3859,73.4491,73.3228,73.3228,22418.0
2018-04-24 13:20:00,81.28,81.35,81.2,81.2,21524.0,73.3228,73.3859,73.2506,73.2506,21524.0
2018-04-24 13:25:00,81.22,81.29,81.16,81.18,10302.0,73.2687,73.3318,73.2145,73.2326,10302.0
2018-04-24 13:30:00,81.19,81.23,81.11,81.12,7130.0,73.2416,73.2777,73.1694,73.1784,7130.0
2018-04-24 13:35:00,81.11,81.13,80.95,81.01,16331.0,73.1694,73.1875,73.0251,73.0792,16331.0
2018-04-24 13:40:00,81.01,81.02,80.92,80.94,13012.0,73.0792,73.0882,72.998,73.0161,13012.0
2018-04-24 13:45:00,80.94,81.07,80.93,80.96,91759.0,73.0161,73.1333,73.007,73.0341,91759.0
2018-04-24 13:50:00,80.93,80.93,80.73,80.75,18260.0,73.007,73.007,72.8266,72.8447,18260.0
2018-04-24 13:55:00,80.75,80.77,80.65,80.73,23698.0,72.8447,72.8627,72.7545,72.8266,23698.0
2018-04-24 14:00:00,80.72,80.77,80.52,80.53,45882.0,72.8176,72.8627,72.6372,72.6462,45882.0
2018-04-24 14:05:00,80.51,80.57,80.45,80.54,37110.0,72.6282,72.6823,72.574,72.6552,37110.0
2018-04-24 14:10:00,80.56,80.68,80.56,80.63,26827.0,72.6733,72.7815,72.6733,72.7364,26827.0
2018-04-24 14:15:00,80.62,80.63,80.54,80.58,23294.0,72.7274,72.7364,72.6552,72.6913,23294.0
2018-04-24 14:20:00,80.58,80.76,80.58,80.75,25908.0,72.6913,72.8537,72.6913,72.8447,25908.0
2018-04-24 14:25:00,80.75,80.77,80.54,80.56,28573.0,72.8447,72.8627,72.6552,72.6733,28573.0
2018-04-24 14:30:00,80.56,80.66,80.54,80.61,20279.0,72.6733,72.7635,72.6552,72.7184,20279.0
2018-04-24 14:35:00,80.61,80.65,80.35,80.38,33319.0,72.7184,72.7545,72.4838,72.5109,33319.0
2018-04-24 14:40:00,80.37,80.66,80.37,80.64,26759.0,72.5019,72.7635,72.5019,72.7454,26759.0
2018-04-24 14:45:00,80.65,80.7,80.54,80.63,43198.0,72.7545,72.7996,72.6552,72.7364,43198.0
2018-04-24 14:50:00,80.63,80.76,80.52,80.61,28259.0,72.7364,72.8537,72.6372,72.7184,28259.0
2018-04-24 14:55:00,80.62,80.71,80.61,80.64,32137.0,72.7274,72.8086,72.7184,72.7454,32137.0
2018-04-24 15:00:00,80.66,80.81,80.65,80.81,17823.0,72.7635,72.8988,72.7545,72.8988,17823.0
2018-04-24 15:05:00,80.81,80.87,80.78,80.78,22407.0,72.8988,72.9529,72.8717,72.8717,22407.0
2018-04-24 15:10:00,80.79,80.91,80.73,80.91,19695.0,72.8808,72.989,72.8266,72.989,19695.0
2018-04-24 15:15:00,80.91,80.96,80.76,80.76,25942.0,72.989,73.0341,72.8537,72.8537,25942.0
2018-04-24 15:20:00,80.76,80.93,80.74,80.89,22921.0,72.8537,73.007,72.8356,72.971,22921.0
2018-04-24 15:25:00,80.88,80.9,80.79,80.84,17540.0,72.9619,72.98,72.8808,72.9259,17540.0
2018-04-24 15:30:00,80.84,80.84,80.66,80.66,30033.0,72.9259,72.9259,72.7635,72.7635,30033.0
2018-04-24 15:35:00,80.67,80.67,80.58,80.6,33031.0,72.7725,72.7725,72.6913,72.7094,33031.0
2018-04-24 15:40:00,80.61,80.73,80.5,80.53,42988.0,72.7184,72.8266,72.6191,72.6462,42988.0
2018-04-24 15:45:00,80.53,80.8,80.52,80.73,84822.0,72.6462,72.8898,72.6372,72.8266,84822.0
2018-04-24 15:50:00,80.73,80.84,80.69,80.75,185805.0,72.8266,72.9259,72.7905,72.8447,185805.0
2018-04-24 15:55:00,80.76,80.87,80.7,80.79,168264.0,72.8537,72.9529,72.7996,72.8808,168264.0
2018-04-25 09:30:00,80.59,80.82,80.54,80.7,44631.0,72.7003,72.9078,72.6552,72.7996,44631.0
2018-04-25 09:35:00,80.63,80.74,80.35,80.54,45202.0,72.7364,72.8356,72.4838,72.6552,45202.0
2018-04-25 09:40:00,80.54,80.6,80.09,80.09,24808.0,72.6552,72.7094,72.2493,72.2493,24808.0
2018-04-25 09:45:00,80.09,80.38,80.09,80.28,20382.0,72.2493,72.5109,72.2493,72.4207,20382.0
2018-04-25 09:50:00,80.28,80.37,80.17,80.32,16924.0,72.4207,72.5019,72.3214,72.4568,16924.0
2018-04-25 09:55:00,80.32,80.32,80.04,80.08,31587.0,72.4568,72.4568,72.2042,72.2403,31587.0
2018-04-25 10:00:00,80.06,80.21,79.92,80.06,29452.0,72.2222,72.3575,72.0959,72.2222,29452.0
2018-04-25 10:05:00,80.07,80.17,79.9,79.97,23490.0,72.2312,72.3214,72.0779,72.141,23490.0
2018-04-25 10:10:00,79.98,80.16,79.96,80.05,38663.0,72.1501,72.3124,72.132,72.2132,38663.0
2018-04-25 10:15:00,80.06,80.14,79.99,80.03,30778.0,72.2222,72.2944,72.1591,72.1952,30778.0
2018-04-25 10:20:00,80.02,80.28,79.97,80.28,23043.0,72.1861,72.4207,72.141,72.4207,23043.0
2018-04-25 10:25:00,80.29,80.37,80.24,80.29,18140.0,72.4297,72.5019,72.3846,72.4297,18140.0
2018-04-25 10:30:00,80.28,80.5,80.28,80.39,21249.0,72.4207,72.6191,72.4207,72.5199,21249.0
2018-04-25 10:35:00,80.4,80.59,80.36,80.54,40630.0,72.5289,72.7003,72.4928,72.6552,40630.0
2018-04-25 10:40:00,80.56,80.66,80.44,80.65,13338.0,72.6733,72.7635,72.565,72.7545,13338.0
2018-04-25 10:45:00,80.69,80.69,80.52,80.52,10167.0,72.7905,72.7905,72.6372,72.6372,10167.0
2018-04-25 10:50:00,80.51,80.56,80.43,80.53,32941.0,72.6282,72.6733,72.556,72.6462,32941.0
2018-04-25 10:55:00,80.53,80.64,80.49,80.64,16282.0,72.6462,72.7454,72.6101,72.7454,16282.0
2018-04-25 11:00:00,80.64,80.74,80.6,80.71,13296.0,72.7454,72.8356,72.7094,72.8086,13296.0
2018-04-25 11:05:00,80.7,80.78,80.68,80.71,16350.0,72.7996,72.8717,72.7815,72.8086,16350.0
2018-04-25 11:10:00,80.71,80.8,80.7,80.72,18427.0,72.8086,72.8898,72.7996,72.8176,18427.0
2018-04-25 11:15:00,80.72,80.72,80.62,80.64,12001.0,72.8176,72.8176,72.7274,72.7454,12001.0
2018-04-25 11:20:00,80.63,80.82,80.62,80.74,12292.0,72.7364,72.9078,72.7274,72.8356,12292.0
2018-04-25 11:25:00,80.74,80.85,80.71,80.82,13602.0,72.8356,72.9349,72.8086,72.9078,13602.0
2018-04-25 11:30:00,80.81,80.82,80.68,80.72,11857.0,72.8988,72.9078,72.7815,72.8176,11857.0
2018-04-25 11:35:00,80.72,80.76,80.63,80.65,15323.0,72.8176,72.8537,72.7364,72.7545,15323.0
2018-04-25 11:40:00,80.64,80.71,80.61,80.64,16993.0,72.7454,72.8086,72.7184,72.7454,16993.0
2018-04-25 11:45:00,80.63,80.78,80.58,80.59,11946.0,72.7364,72.8717,72.6913,72.7003,11946.0
2018-04-25 11:50:00,80.58,80.76,80.57,80.67,17327.0,72.6913,72.8537,72.6823,72.7725,17327.0
2018-04-25 11:55:00,80.66,80.74,80.57,80.63,24184.0,72.7635,72.8356,72.6823,72.7364,24184.0
2018-04-25 12:00:00,80.61,80.69,80.57,80.58,17717.0,72.7184,72.7905,72.6823,72.6913,17717.0
2018-04-25 12:05:00,80.6,80.65,80.53,80.55,20038.0,72.7094,72.7545,72.6462,72.6642,20038.0
2018-04-25 12:10:00,80.54,80.66,80.52,80.65,13857.0,72.6552,72.7635,72.6372,72.7545,13857.0
2018-04-25 12:15:00,80.65,80.71,80.64,80.71,9579.0,72.7545,72.8086,72.7454,72.8086,9579.0
2018-04-25 12:20:00,80.72,80.8,80.71,80.78,8820.0,72.8176,72.8898,72.8086,72.8717,8820.0
2018-04-25 12:25:00,80.77,80.82,80.74,80.79,7490.0,72.8627,72.9078,72.8356,72.8808,7490.0
2018-04-25 12:30:00,80.78,80.86,80.76,80.83,26444.0,72.8717,72.9439,72.8537,72.9168,26444.0
2018-04-25 12:35:00,80.83,80.88,80.81,80.83,12867.0,72.9168,72.9619,72.8988,72.9168,12867.0
2018-04-25 12:40:00,80.84,80.84,80.7,80.71,7600.0,72.9259,72.9259,72.7996,72.8086,7600.0
2018-04-25 12:45:00,80.71,80.8,80.68,80.69,14608.0,72.8086,72.8898,72.7815,72.7905,14608.0
2018-04-25 12:50:00,80.68,80.8,80.68,80.72,16869.0,72.7815,72.8898,72.7815,72.8176,16869.0
2018-04-25 12:55:00,80.74,80.8,80.7,80.75,24125.0,72.8356,72.8898,72.7996,72.8447,24125.0
2018-04-25 13:00:00,80.75,80.84,80.74,80.77,13980.0,72.8447,72.9259,72.8356,72.8627,13980.0
2018-04-25 13:05:00,80.78,80.85,80.76,80.79,7997.0,72.8717,72.9349,72.8537,72.8808,7997.0
2018-04-25 13:10:00,80.78,80.8,80.72,80.74,23757.0,72.8717,72.8898,72.8176,72.8356,23757.0
2018-04-25 13:15:00,80.74,80.8,80.68,80.68,8690.0,72.8356,72.8898,72.7815,72.7815,8690.0
2018-04-25 13:20:00,80.68,80.72,80.63,80.68,14300.0,72.7815,72.8176,72.7364,72.7815,14300.0
2018-04-25 13:25:00,80.68,80.79,80.67,80.79,8100.0,72.7815,72.8808,72.7725,72.8808,8100.0
2018-04-25 13:30:00,80.79,80.97,80.77,80.94,9626.0,72.8808,73.0431,72.8627,73.0161,9626.0
2018-04-25 13:35:00,80.95,80.99,80.89,80.91,23108.0,73.0251,73.0612,72.971,72.989,23108.0
2018-04-25 13:40:00,80.91,80.98,80.87,80.9,6910.0,72.989,73.0522,72.9529,72.98,6910.0
2018-04-25 13:45:00,80.87,80.87,80.81,80.86,8680.0,72.9529,72.9529,72.8988,72.9439,8680.0
2018-04-25 13:50:00,80.86,80.99,80.85,80.98,38228.0,72.9439,73.0612,72.9349,73.0522,38228.0
2018-04-25 13:55:00,81.01,81.03,80.95,81.03,14984.0,73.0792,73.0973,73.0251,73.0973,14984.0
2018-04-25 14:00:00,81.03,81.07,80.86,80.91,18978.0,73.0973,73.1333,72.9439,72.989,18978.0
2018-04-25 14:05:00,80.9,80.98,80.88,80.89,14491.0,72.98,73.0522,72.9619,72.971,14491.0
2018-04-25 14:10:00,80.88,80.94,80.82,80.84,12003.0,72.9619,73.0161,72.9078,72.9259,12003.0
2018-04-25 14:15:00,80.86,80.95,80.83,80.87,15299.0,72.9439,73.0251,72.9168,72.9529,15299.0
2018-04-25 14:20:00,80.86,80.88,80.72,80.72,16695.0,72.9439,72.9619,72.8176,72.8176,16695.0
2018-04-25 14:25:00,80.73,80.89,80.69,80.74,32342.0,72.8266,72.971,72.7905,72.8356,32342.0
2018-04-25 14:30:00,80.73,80.88,80.68,80.86,30804.0,72.8266,72.9619,72.7815,72.9439,30804.0
2018-04-25 14:35:00,80.86,81.06,80.85,80.9,42686.0,72.9439,73.1243,72.9349,72.98,42686.0
2018-04-25 14:40:00,80.9,80.99,80.89,80.94,28226.0,72.98,73.0612,72.971,73.0161,28226.0
2018-04-25 14:45:00,80.96,81.07,80.94,81.03,10041.0,73.0341,73.1333,73.0161,73.0973,10041.0
2018-04-25 14:50:00,81.03,81.11,80.99,81.08,23111.0,73.0973,73.1694,73.0612,73.1424,23111.0
2018-04-25 14:55:00,81.09,81.15,81.06,81.1,31317.0,73.1514,73.2055,73.1243,73.1604,31317.0
2018-04-25 15:00:00,81.1,81.11,81.0,81.02,64257.0,73.1604,73.1694,73.0702,73.0882,64257.0
2018-04-25 15:05:00,81.04,81.05,80.97,81.0,6907.0,73.1063,73.1153,73.0431,73.0702,6907.0
2018-04-25 15:10:00,80.99,81.04,80.98,80.99,13250.0,73.0612,73.1063,73.0522,73.0612,13250.0
2018-04-25 15:15:00,80.96,81.0,80.91,80.91,10300.0,73.0341,73.0702,72.989,72.989,10300.0
2018-04-25 15:20:00,80.89,81.01,80.88,80.92,14793.0,72.971,73.0792,72.9619,72.998,14793.0
2018-04-25 15:25:00,80.93,80.97,80.86,80.95,21156.0,73.007,73.0431,72.9439,73.0251,21156.0
2018-04-25 15:30:00,80.95,81.0,80.85,80.91,20395.0,73.0251,73.0702,72.9349,72.989,20395.0
2018-04-25 15:35:00,80.92,80.95,80.79,80.79,20548.0,72.998,73.0251,72.8808,72.8808,20548.0
2018-04-25 15:40:00,80.81,80.86,80.72,80.73,21203.0,72.8988,72.9439,72.8176,72.8266,21203.0
2018-04-25 15:45:00,80.74,80.77,80.66,80.74,27672.0,72.8356,72.8627,72.7635,72.8356,27672.0
2018-04-25 15:50:00,80.73,80.84,80.73,80.8,40879.0,72.8266,72.9259,72.8266,72.8898,40879.0
2018-04-25 15:55:00,80.8,80.95,80.78,80.91,80600.0,72.8898,73.0251,72.8717,72.989,80600.0
2018-04-26 09:30:00,81.33,81.55,80.79,81.28,109590.0,73.3679,73.5663,72.8808,73.3228,109590.0
2018-04-26 09:35:00,81.29,81.35,80.96,81.34,34362.0,73.3318,73.3859,73.0341,73.3769,34362.0
2018-04-26 09:40:00,81.3,81.38,81.2,81.33,9337.0,73.3408,73.413,73.2506,73.3679,9337.0
2018-04-26 09:45:00,81.32,81.38,81.24,81.24,16635.0,73.3589,73.413,73.2867,73.2867,16635.0
2018-04-26 09:50:00,81.26,81.37,81.17,81.3,16840.0,73.3047,73.404,73.2236,73.3408,16840.0
2018-04-26 09:55:00,81.31,81.49,81.31,81.43,15712.0,73.3498,73.5122,73.3498,73.4581,15712.0
2018-04-26 10:00:00,81.43,81.5,81.35,81.49,28724.0,73.4581,73.5212,73.3859,73.5122,28724.0
2018-04-26 10:05:00,81.48,81.57,81.43,81.5,41568.0,73.5032,73.5844,73.4581,73.5212,41568.0
2018-04-26 10:10:00,81.5,81.59,81.5,81.56,63797.0,73.5212,73.6024,73.5212,73.5754,63797.0
2018-04-26 10:15:00,81.55,81.56,81.43,81.43,21824.0,73.5663,73.5754,73.4581,73.4581,21824.0
2018-04-26 10:20:00,81.43,81.44,81.25,81.28,58950.0,73.4581,73.4671,73.2957,73.3228,58950.0
2018-04-26 10:25:00,81.27,81.35,81.24,81.35,47711.0,73.3138,73.3859,73.2867,73.3859,47711.0
2018-04-26 10:30:00,81.35,81.39,81.26,81.29,35880.0,73.3859,73.422,73.3047,73.3318,35880.0
2018-04-26 10:35:00,81.31,81.38,81.3,81.37,42332.0,73.3498,73.413,73.3408,73.404,42332.0
2018-04-26 10:40:00,81.37,81.37,81.27,81.27,24776.0,73.404,73.404,73.3138,73.3138,24776.0
2018-04-26 10:45:00,81.28,81.38,81.26,81.31,39148.0,73.3228,73.413,73.3047,73.3498,39148.0
2018-04-26 10:50:00,81.31,81.51,81.31,81.51,48465.0,73.3498,73.5303,73.3498,73.5303,48465.0
2018-04-26 10:55:00,81.51,81.59,81.51,81.58,73936.0,73.5303,73.6024,73.5303,73.5934,73936.0
2018-04-26 11:00:00,81.58,81.64,81.57,81.58,73921.0,73.5934,73.6475,73.5844,73.5934,73921.0
2018-04-26 11:05:00,81.56,81.59,81.49,81.5,46852.0,73.5754,73.6024,73.5122,73.5212,46852.0
2018-04-26 11:10:00,81.5,81.54,81.49,81.53,47038.0,73.5212,73.5573,73.5122,73.5483,47038.0
2018-04-26 11:15:00,81.52,81.54,81.38,81.44,19055.0,73.5393,73.5573,73.413,73.4671,19055.0
2018-04-26 11:20:00,81.43,81.45,81.39,81.4,16249.0,73.4581,73.4761,73.422,73.431,16249.0
2018-04-26 11:25:00,81.41,81.48,81.41,81.47,16002.0,73.4401,73.5032,73.4401,73.4942,16002.0
2018-04-26 11:30:00,81.45,81.56,81.39,81.39,19841.0,73.4761,73.5754,73.422,73.422,19841.0
2018-04-26 11:35:00,81.39,81.48,81.38,81.43,16400.0,73.422,73.5032,73.413,73.4581,16400.0
2018-04-26 11:40:00,81.42,81.45,81.35,81.4,29434.0,73.4491,73.4761,73.3859,73.431,29434.0
2018-04-26 11:45:00,81.4,81.43,81.17,81.23,64567.0,73.431,73.4581,73.2236,73.2777,64567.0
2018-04-26 11:50:00,81.23,81.31,81.23,81.27,37459.0,73.2777,73.3498,73.2777,73.3138,37459.0
2018-04-26 11:55:00,81.27,81.3,81.21,81.27,88813.0,73.3138,73.3408,73.2596,73.3138,88813.0
2018-04-26 12:00:00,81.28,81.34,81.24,81.27,29702.0,73.3228,73.3769,73.2867,73.3138,29702.0
2018-04-26 12:05:00,81.27,81.31,81.23,81.29,26280.0,73.3138,73.3498,73.2777,73.3318,26280.0
2018-04-26 12:10:00,81.3,81.34,81.24,81.3,22059.0,73.3408,73.3769,73.2867,73.3408,22059.0
2018-04-26 12:15:00,81.31,81.46,81.3,81.46,13358.0,73.3498,73.4852,73.3408,73.4852,13358.0
2018-04-26 12:20:00,81.46,81.52,81.45,81.51,13435.0,73.4852,73.5393,73.4761,73.5303,13435.0
2018-04-26 12:25:00,81.51,81.52,81.42,81.43,25386.0,73.5303,73.5393,73.4491,73.4581,25386.0
2018-04-26 12:30:00,81.41,81.48,81.4,81.47,11311.0,73.4401,73.5032,73.431,73.4942,11311.0
2018-04-26 12:35:00,81.47,81.5,81.45,81.49,33639.0,73.4942,73.5212,73.4761,73.5122,33639.0
2018-04-26 12:40:00,81.49,81.5,81.41,81.5,16546.0,73.5122,73.5212,73.4401,73.5212,16546.0
2018-04-26 12:45:00,81.5,81.5,81.39,81.42,20640.0,73.5212,73.5212,73.422,73.4491,20640.0
2018-04-26 12:50:00,81.43,81.47,81.39,81.47,17426.0,73.4581,73.4942,73.422,73.4942,17426.0
2018-04-26 12:55:00,81.47,81.5,81.44,81.49,19372.0,73.4942,73.5212,73.4671,73.5122,19372.0
2018-04-26 13:00:00,81.5,81.58,81.49,81.58,15108.0,73.5212,73.5934,73.5122,73.5934,15108.0
2018-04-26 13:05:00,81.58,81.62,81.53,81.61,16699.0,73.5934,73.6295,73.5483,73.6205,16699.0
2018-04-26 13:10:00,81.61,81.68,81.55,81.65,11949.0,73.6205,73.6836,73.5663,73.6566,11949.0
2018-04-26 13:15:00,81.65,81.67,81.62,81.65,9920.0,73.6566,73.6746,73.6295,73.6566,9920.0
2018-04-26 13:20:00,81.66,81.67,81.6,81.67,36837.0,73.6656,73.6746,73.6115,73.6746,36837.0
2018-04-26 13:25:00,81.69,81.74,81.65,81.67,10746.0,73.6926,73.7377,73.6566,73.6746,10746.0
2018-04-26 13:30:00,81.67,81.73,81.62,81.72,19720.0,73.6746,73.7287,73.6295,73.7197,19720.0
2018-04-26 13:35:00,81.72,81.75,81.67,81.69,15504.0,73.7197,73.7468,73.6746,73.6926,15504.0
2018-04-26 13:40:00,81.69,81.75,81.67,81.74,14379.0,73.6926,73.7468,73.6746,73.7377,14379.0
2018-04-26 13:45:00,81.75,81.8,81.72,81.79,10356.0,73.7468,73.7919,73.7197,73.7829,10356.0
2018-04-26 13:50:00,81.78,81.81,81.73,81.75,15697.0,73.7738,73.8009,73.7287,73.7468,15697.0
2018-04-26 13:55:00,81.75,81.76,81.72,81.75,15843.0,73.7468,73.7558,73.7197,73.7468,15843.0
2018-04-26 14:00:00,81.75,81.76,81.7,81.73,8823.0,73.7468,73.7558,73.7017,73.7287,8823.0
2018-04-26 14:05:00,81.73,81.73,81.6,81.63,31145.0,73.7287,73.7287,73.6115,73.6385,31145.0
2018-04-26 14:10:00,81.64,81.7,81.63,81.66,8461.0,73.6475,73.7017,73.6385,73.6656,8461.0
2018-04-26 14:15:00,81.66,81.66,81.54,81.56,8351.0,73.6656,73.6656,73.5573,73.5754,8351.0
2018-04-26 14:20:00,81.57,81.61,81.53,81.53,6042.0,73.5844,73.6205,73.5483,73.5483,6042.0
2018-04-26 14:25:00,81.54,81.59,81.51,81.59,15234.0,73.5573,73.6024,73.5303,73.6024,15234.0
2018-04-26 14:30:00,81.6,81.61,81.57,81.61,4885.0,73.6115,73.6205,73.5844,73.6205,4885.0
2018-04-26 14:35:00,81.64,81.64,81.56,81.63,12072.0,73.6475,73.6475,73.5754,73.6385,12072.0
2018-04-26 14:40:00,81.63,81.68,81.62,81.67,39265.0,73.6385,73.6836,73.6295,73.6746,39265.0
2018-04-26 14:45:00,81.66,81.67,81.61,81.61,10487.0,73.6656,73.6746,73.6205,73.6205,10487.0
2018-04-26 14:50:00,81.61,81.66,81.6,81.65,11365.0,73.6205,73.6656,73.6115,73.6566,11365.0
2018-04-26 14:55:00,81.65,81.65,81.57,81.6,13349.0,73.6566,73.6566,73.5844,73.6115,13349.0
2018-04-26 15:00:00,81.63,81.64,81.6,81.6,27174.0,73.6385,73.6475,73.6115,73.6115,27174.0
2018-04-26 15:05:00,81.61,81.62,81.52,81.53,21282.0,73.6205,73.6295,73.5393,73.5483,21282.0
2018-04-26 15:10:00,81.54,81.62,81.53,81.62,20265.0,73.5573,73.6295,73.5483,73.6295,20265.0
2018-04-26 15:15:00,81.61,81.78,81.61,81.78,143013.0,73.6205,73.7738,73.6205,73.7738,143013.0
2018-04-26 15:20:00,81.79,81.81,81.7,81.7,23713.0,73.7829,73.8009,73.7017,73.7017,23713.0
2018-04-26 15:25:00,81.7,81.73,81.68,81.73,86652.0,73.7017,73.7287,73.6836,73.7287,86652.0
2018-04-26 15:30:00,81.74,81.77,81.69,81.74,45630.0,73.7377,73.7648,73.6926,73.7377,45630.0
2018-04-26 15:35:00,81.74,81.74,81.67,81.71,39819.0,73.7377,73.7377,73.6746,73.7107,39819.0
2018-04-26 15:40:00,81.71,81.75,81.67,81.72,47640.0,73.7107,73.7468,73.6746,73.7197,47640.0
2018-04-26 15:45:00,81.72,81.75,81.61,81.66,76012.0,73.7197,73.7468,73.6205,73.6656,76012.0
2018-04-26 15:50:00,81.66,81.73,81.64,81.7,137405.0,73.6656,73.7287,73.6475,73.7017,137405.0
2018-04-26 15:55:00,81.7,81.78,81.69,81.74,151541.0,73.7017,73.7738,73.6926,73.7377,151541.0
2018-04-27 09:30:00,81.87,82.18,81.77,82.12,59002.0,73.855,74.1347,73.7648,74.0805,59002.0
2018-04-27 09:35:00,82.1,82.48,82.1,82.48,37297.0,74.0625,74.4053,74.0625,74.4053,37297.0
2018-04-27 09:40:00,82.5,82.68,82.48,82.54,25579.0,74.4233,74.5857,74.4053,74.4594,25579.0
2018-04-27 09:45:00,82.54,82.66,82.49,82.61,48634.0,74.4594,74.5677,74.4143,74.5226,48634.0
2018-04-27 09:50:00,82.6,82.64,82.27,82.31,80401.0,74.5136,74.5496,74.2159,74.2519,80401.0
2018-04-27 09:55:00,82.33,82.41,82.32,82.37,13392.0,74.27,74.3422,74.261,74.3061,13392.0
2018-04-27 10:00:00,82.36,82.41,82.18,82.26,16161.0,74.2971,74.3422,74.1347,74.2068,16161.0
2018-04-27 10:05:00,82.25,82.25,82.03,82.03,19123.0,74.1978,74.1978,73.9994,73.9994,19123.0
2018-04-27 10:10:00,82.02,82.03,81.89,82.0,20488.0,73.9903,73.9994,73.8731,73.9723,20488.0
2018-04-27 10:15:00,81.99,82.07,81.97,82.0,20173.0,73.9633,74.0354,73.9452,73.9723,20173.0
2018-04-27 10:20:00,81.99,82.03,81.89,81.9,14233.0,73.9633,73.9994,73.8731,73.8821,14233.0
2018-04-27 10:25:00,81.89,81.89,81.8,81.84,14715.0,73.8731,73.8731,73.7919,73.828,14715.0
2018-04-27 10:30:00,81.82,81.83,81.68,81.68,32054.0,73.8099,73.8189,73.6836,73.6836,32054.0
2018-04-27 10:35:00,81.7,81.79,81.69,81.76,24957.0,73.7017,73.7829,73.6926,73.7558,24957.0
2018-04-27 10:40:00,81.74,81.81,81.73,81.81,19048.0,73.7377,73.8009,73.7287,73.8009,19048.0
2018-04-27 10:45:00,81.81,81.81,81.72,81.73,12996.0,73.8009,73.8009,73.7197,73.7287,12996.0
2018-04-27 10:50:00,81.71,81.71,81.62,81.62,13564.0,73.7107,73.7107,73.6295,73.6295,13564.0
2018-04-27 10:55:00,81.61,81.73,81.59,81.72,16873.0,73.6205,73.7287,73.6024,73.7197,16873.0
2018-04-27 11:00:00,81.71,81.8,81.65,81.67,19179.0,73.7107,73.7919,73.6566,73.6746,19179.0
2018-04-27 11:05:00,81.64,81.75,81.61,81.72,21081.0,73.6475,73.7468,73.6205,73.7197,21081.0
2018-04-27 11:10:00,81.72,81.8,81.68,81.74,13052.0,73.7197,73.7919,73.6836,73.7377,13052.0
2018-04-27 11:15:00,81.74,81.82,81.74,81.8,18409.0,73.7377,73.8099,73.7377,73.7919,18409.0
2018-04-27 11:20:00,81.79,81.83,81.73,81.76,14980.0,73.7829,73.8189,73.7287,73.7558,14980.0
2018-04-27 11:25:00,81.76,81.81,81.73,81.81,15572.0,73.7558,73.8009,73.7287,73.8009,15572.0
2018-04-27 11:30:00,81.83,81.83,81.74,81.78,16594.0,73.8189,73.8189,73.7377,73.7738,16594.0
2018-04-27 11:35:00,81.79,81.82,81.74,81.8,14064.0,73.7829,73.8099,73.7377,73.7919,14064.0
2018-04-27 11:40:00,81.8,81.8,81.6,81.6,9602.0,73.7919,73.7919,73.6115,73.6115,9602.0
2018-04-27 11:45:00,81.62,81.66,81.61,81.61,7157.0,73.6295,73.6656,73.6205,73.6205,7157.0
2018-04-27 11:50:00,81.6,81.66,81.58,81.6,12802.0,73.6115,73.6656,73.5934,73.6115,12802.0
2018-04-27 11:55:00,81.59,81.75,81.54,81.72,31818.0,73.6024,73.7468,73.5573,73.7197,31818.0
2018-04-27 12:00:00,81.75,81.82,81.73,81.82,11011.0,73.7468,73.8099,73.7287,73.8099,11011.0
2018-04-27 12:05:00,81.84,81.87,81.83,81.83,7061.0,73.828,73.855,73.8189,73.8189,7061.0
2018-04-27 12:10:00,81.82,81.85,81.79,81.85,6723.0,73.8099,73.837,73.7829,73.837,6723.0
2018-04-27 12:15:00,81.86,81.87,81.8,81.82,7063.0,73.846,73.855,73.7919,73.8099,7063.0
2018-04-27 12:20:00,81.82,81.84,81.8,81.82,10000.0,73.8099,73.828,73.7919,73.8099,10000.0
2018-04-27 12:25:00,81.79,81.81,81.78,81.78,5345.0,73.7829,73.8009,73.7738,73.7738,5345.0
2018-04-27 12:30:00,81.78,81.79,81.63,81.64,8680.0,73.7738,73.7829,73.6385,73.6475,8680.0
2018-04-27 12:35:00,81.61,81.67,81.58,81.66,9890.0,73.6205,73.6746,73.5934,73.6656,9890.0
2018-04-27 12:40:00,81.66,81.71,81.62,81.68,10031.0,73.6656,73.7107,73.6295,73.6836,10031.0
2018-04-27 12:45:00,81.67,81.77,81.65,81.71,6857.0,73.6746,73.7648,73.6566,73.7107,6857.0
2018-04-27 12:50:00,81.71,81.78,81.71,81.78,9260.0,73.7107,73.7738,73.7107,73.7738,9260.0
2018-04-27 12:55:00,81.78,81.89,81.78,81.86,7709.0,73.7738,73.8731,73.7738,73.846,7709.0
2018-04-27 13:00:00,81.86,81.92,81.85,81.85,11170.0,73.846,73.9001,73.837,73.837,11170.0
2018-04-27 13:05:00,81.86,81.86,81.76,81.81,6896.0,73.846,73.846,73.7558,73.8009,6896.0
2018-04-27 13:10:00,81.82,81.9,81.81,81.9,8981.0,73.8099,73.8821,73.8009,73.8821,8981.0
2018-04-27 13:15:00,81.9,81.94,81.83,81.87,7390.0,73.8821,73.9182,73.8189,73.855,7390.0
2018-04-27 13:20:00,81.85,81.87,81.78,81.81,17579.0,73.837,73.855,73.7738,73.8009,17579.0
2018-04-27 13:25:00,81.8,81.82,81.68,81.73,12660.0,73.7919,73.8099,73.6836,73.7287,12660.0
2018-04-27 13:30:00,81.73,81.78,81.72,81.75,14447.0,73.7287,73.7738,73.7197,73.7468,14447.0
2018-04-27 13:35:00,81.77,81.84,81.73,81.76,14532.0,73.7648,73.828,73.7287,73.7558,14532.0
2018-04-27 13:40:00,81.79,81.79,81.74,81.75,5300.0,73.7829,73.7829,73.7377,73.7468,5300.0
2018-04-27 13:45:00,81.75,81.76,81.72,81.73,4802.0,73.7468,73.7558,73.7197,73.7287,4802.0
2018-04-27 13:50:00,81.73,81.83,81.73,81.83,8722.0,73.7287,73.8189,73.7287,73.8189,8722.0
2018-04-27 13:55:00,81.82,81.86,81.79,81.79,12112.0,73.8099,73.846,73.7829,73.7829,12112.0
2018-04-27 14:00:00,81.8,81.84,81.77,81.81,7269.0,73.7919,73.828,73.7648,73.8009,7269.0
2018-04-27 14:05:00,81.81,81.86,81.81,81.84,8176.0,73.8009,73.846,73.8009,73.828,8176.0
2018-04-27 14:10:00,81.85,81.95,81.84,81.95,13114.0,73.837,73.9272,73.828,73.9272,13114.0
2018-04-27 14:15:00,81.94,81.98,81.91,81.92,6548.0,73.9182,73.9543,73.8911,73.9001,6548.0
2018-04-27 14:20:00,81.92,81.94,81.9,81.93,8975.0,73.9001,73.9182,73.8821,73.9091,8975.0
2018-04-27 14:25:00,81.92,81.96,81.92,81.96,8241.0,73.9001,73.9362,73.9001,73.9362,8241.0
2018-04-27 14:30:00,81.95,82.01,81.92,81.97,13910.0,73.9272,73.9813,73.9001,73.9452,13910.0
2018-04-27 14:35:00,81.98,81.98,81.92,81.92,8363.0,73.9543,73.9543,73.9001,73.9001,8363.0
2018-04-27 14:40:00,81.91,81.92,81.87,81.91,6488.0,73.8911,73.9001,73.855,73.8911,6488.0
2018-04-27 14:45:00,81.91,81.93,81.85,81.88,12709.0,73.8911,73.9091,73.837,73.864,12709.0
2018-04-27 14:50:00,81.86,81.86,81.79,81.83,9812.0,73.846,73.846,73.7829,73.8189,9812.0
2018-04-27 14:55:00,81.82,81.86,81.8,81.86,10344.0,73.8099,73.846,73.7919,73.846,10344.0
2018-04-27 15:00:00,81.86,81.87,81.77,81.84,25431.0,73.846,73.855,73.7648,73.828,25431.0
2018-04-27 15:05:00,81.83,81.84,81.67,81.69,20372.0,73.8189,73.828,73.6746,73.6926,20372.0
2018-04-27 15:10:00,81.68,81.71,81.65,81.65,27292.0,73.6836,73.7107,73.6566,73.6566,27292.0
2018-04-27 15:15:00,81.66,81.68,81.6,81.6,17736.0,73.6656,73.6836,73.6115,73.6115,17736.0
2018-04-27 15:20:00,81.61,81.63,81.57,81.59,20282.0,73.6205,73.6385,73.5844,73.6024,20282.0
2018-04-27 15:25:00,81.59,81.61,81.52,81.57,26139.0,73.6024,73.6205,73.5393,73.5844,26139.0
2018-04-27 15:30:00,81.56,81.66,81.56,81.65,31414.0,73.5754,73.6656,73.5754,73.6566,31414.0
2018-04-27 15:35:00,81.65,81.71,81.63,81.7,39074.0,73.6566,73.7107,73.6385,73.7017,39074.0
2018-04-27 15:40:00,81.7,81.73,81.66,81.71,30417.0,73.7017,73.7287,73.6656,73.7107,30417.0
2018-04-27 15:45:00,81.71,81.8,81.7,81.78,40001.0,73.7107,73.7919,73.7017,73.7738,40001.0
2018-04-27 15:50:00,81.79,81.79,81.62,81.65,94213.0,73.7829,73.7829,73.6295,73.6566,94213.0
2018-04-27 15:55:00,81.65,81.72,81.61,81.62,226272.0,73.6566,73.7197,73.6205,73.6295,226272.0
2018-04-30 09:30:00,82.01,82.06,81.72,81.84,45858.0,73.9813,74.0264,73.7197,73.828,45858.0
2018-04-30 09:35:00,81.91,81.98,81.8,81.91,15399.0,73.8911,73.9543,73.7919,73.8911,15399.0
2018-04-30 09:40:00,81.91,82.06,81.82,81.93,22738.0,73.8911,74.0264,73.8099,73.9091,22738.0
2018-04-30 09:45:00,81.96,82.09,81.87,82.04,15234.0,73.9362,74.0535,73.855,74.0084,15234.0
2018-04-30 09:50:00,82.07,82.2,81.98,82.2,13653.0,74.0354,74.1527,73.9543,74.1527,13653.0
2018-04-30 09:55:00,82.19,82.29,82.18,82.28,18330.0,74.1437,74.2339,74.1347,74.2249,18330.0
2018-04-30 10:00:00,82.27,82.37,82.22,82.34,20669.0,74.2159,74.3061,74.1708,74.279,20669.0
2018-04-30 10:05:00,82.32,82.38,82.28,82.3,18344.0,74.261,74.3151,74.2249,74.2429,18344.0
2018-04-30 10:10:00,82.32,82.32,82.19,82.23,19806.0,74.261,74.261,74.1437,74.1798,19806.0
2018-04-30 10:15:00,82.24,82.25,82.1,82.16,16692.0,74.1888,74.1978,74.0625,74.1166,16692.0
2018-04-30 10:20:00,82.16,82.16,82.08,82.09,14958.0,74.1166,74.1166,74.0445,74.0535,14958.0
2018-04-30 10:25:00,82.08,82.22,82.07,82.22,19846.0,74.0445,74.1708,74.0354,74.1708,19846.0
2018-04-30 10:30:00,82.23,82.37,82.22,82.34,118532.0,74.1798,74.3061,74.1708,74.279,118532.0
2018-04-30 10:35:00,82.35,82.38,82.28,82.36,141957.0,74.288,74.3151,74.2249,74.2971,141957.0
2018-04-30 10:40:00,82.36,82.4,82.28,82.3,26505.0,74.2971,74.3331,74.2249,74.2429,26505.0
2018-04-30 10:45:00,82.29,82.34,82.24,82.31,26691.0,74.2339,74.279,74.1888,74.2519,26691.0
2018-04-30 10:50:00,82.31,82.36,82.27,82.34,11128.0,74.2519,74.2971,74.2159,74.279,11128.0
2018-04-30 10:55:00,82.34,82.4,82.3,82.4,12059.0,74.279,74.3331,74.2429,74.3331,12059.0
2018-04-30 11:00:00,82.4,82.45,82.36,82.39,17383.0,74.3331,74.3782,74.2971,74.3241,17383.0
2018-04-30 11:05:00,82.4,82.4,82.31,82.36,10793.0,74.3331,74.3331,74.2519,74.2971,10793.0
2018-04-30 11:10:00,82.37,82.5,82.36,82.47,25548.0,74.3061,74.4233,74.2971,74.3963,25548.0
2018-04-30 11:15:00,82.48,82.5,82.4,82.4,45783.0,74.4053,74.4233,74.3331,74.3331,45783.0
2018-04-30 11:20:00,82.4,82.41,82.35,82.38,92744.0,74.3331,74.3422,74.288,74.3151,92744.0
2018-04-30 11:25:00,82.38,82.4,82.33,82.38,29051.0,74.3151,74.3331,74.27,74.3151,29051.0
2018-04-30 11:30:00,82.37,82.39,82.33,82.36,25056.0,74.3061,74.3241,74.27,74.2971,25056.0
2018-04-30 11:35:00,82.35,82.37,82.25,82.26,14600.0,74.288,74.3061,74.1978,74.2068,14600.0
2018-04-30 11:40:00,82.27,82.3,82.21,82.28,24772.0,74.2159,74.2429,74.1617,74.2249,24772.0
2018-04-30 11:45:00,82.28,82.28,82.11,82.13,8775.0,74.2249,74.2249,74.0715,74.0896,8775.0
2018-04-30 11:50:00,82.13,82.18,81.99,82.04,20731.0,74.0896,74.1347,73.9633,74.0084,20731.0
2018-04-30 11:55:00,82.03,82.11,82.02,82.11,57807.0,73.9994,74.0715,73.9903,74.0715,57807.0
2018-04-30 12:00:00,82.11,82.11,81.97,81.99,16659.0,74.0715,74.0715,73.9452,73.9633,16659.0
2018-04-30 12:05:00,81.98,82.0,81.88,81.88,9250.0,73.9543,73.9723,73.864,73.864,9250.0
2018-04-30 12:10:00,81.88,81.91,81.82,81.86,9610.0,73.864,73.8911,73.8099,73.846,9610.0
2018-04-30 12:15:00,81.86,81.86,81.74,81.85,13915.0,73.846,73.846,73.7377,73.837,13915.0
2018-04-30 12:20:00,81.85,81.87,81.83,81.86,8020.0,73.837,73.855,73.8189,73.846,8020.0
2018-04-30 12:25:00,81.86,81.93,81.83,81.92,12231.0,73.846,73.9091,73.8189,73.9001,12231.0
2018-04-30 12:30:00,81.92,81.94,81.89,81.91,12618.0,73.9001,73.9182,73.8731,73.8911,12618.0
2018-04-30 12:35:00,81.9,81.94,81.9,81.91,9299.0,73.8821,73.9182,73.8821,73.8911,9299.0
2018-04-30 12:40:00,81.92,82.0,81.89,81.98,10798.0,73.9001,73.9723,73.8731,73.9543,10798.0
2018-04-30 12:45:00,81.96,81.97,81.87,81.88,11047.0,73.9362,73.9452,73.855,73.864,11047.0
2018-04-30 12:50:00,81.89,81.9,81.76,81.85,14240.0,73.8731,73.8821,73.7558,73.837,14240.0
2018-04-30 12:55:00,81.85,81.97,81.84,81.97,11359.0,73.837,73.9452,73.828,73.9452,11359.0
2018-04-30 13:00:00,82.0,82.05,81.95,82.0,13550.0,73.9723,74.0174,73.9272,73.9723,13550.0
2018-04-30 13:05:00,81.99,82.06,81.99,82.03,8138.0,73.9633,74.0264,73.9633,73.9994,8138.0
2018-04-30 13:10:00,82.02,82.04,81.96,82.0,14795.0,73.9903,74.0084,73.9362,73.9723,14795.0
2018-04-30 13:15:00,82.0,82.06,81.99,82.01,8970.0,73.9723,74.0264,73.9633,73.9813,8970.0
2018-04-30 13:20:00,82.0,82.07,81.97,82.0,12600.0,73.9723,74.0354,73.9452,73.9723,12600.0
2018-04-30 13:25:00,82.01,82.08,82.01,82.07,6833.0,73.9813,74.0445,73.9813,74.0354,6833.0
2018-04-30 13:30:00,82.08,82.15,82.05,82.14,12033.0,74.0445,74.1076,74.0174,74.0986,12033.0
2018-04-30 13:35:00,82.14,82.22,82.13,82.22,8620.0,74.0986,74.1708,74.0896,74.1708,8620.0
2018-04-30 13:40:00,82.22,82.24,82.18,82.21,10995.0,74.1708,74.1888,74.1347,74.1617,10995.0
2018-04-30 13:45:00,82.19,82.24,82.19,82.22,8860.0,74.1437,74.1888,74.1437,74.1708,8860.0
2018-04-30 13:50:00,82.22,82.23,82.18,82.18,11950.0,74.1708,74.1798,74.1347,74.1347,11950.0
2018-04-30 13:55:00,82.19,82.23,82.16,82.23,9303.0,74.1437,74.1798,74.1166,74.1798,9303.0
2018-04-30 14:00:00,82.22,82.23,82.15,82.18,12152.0,74.1708,74.1798,74.1076,74.1347,12152.0
2018-04-30 14:05:00,82.17,82.2,82.02,82.02,14142.0,74.1257,74.1527,73.9903,73.9903,14142.0
2018-04-30 14:10:00,82.02,82.05,81.97,82.04,10705.0,73.9903,74.0174,73.9452,74.0084,10705.0
2018-04-30 14:15:00,82.05,82.12,82.04,82.06,17757.0,74.0174,74.0805,74.0084,74.0264,17757.0
2018-04-30 14:20:00,82.06,82.22,82.05,82.18,12941.0,74.0264,74.1708,74.0174,74.1347,12941.0
2018-04-30 14:25:00,82.19,82.22,82.15,82.19,14146.0,74.1437,74.1708,74.1076,74.1437,14146.0
2018-04-30 14:30:00,82.18,82.24,82.14,82.18,14631.0,74.1347,74.1888,74.0986,74.1347,14631.0
2018-04-30 14:35:00,82.18,82.2,82.11,82.13,15299.0,74.1347,74.1527,74.0715,74.0896,15299.0
2018-04-30 14:40:00,82.12,82.14,82.05,82.09,6325.0,74.0805,74.0986,74.0174,74.0535,6325.0
2018-04-30 14:45:00,82.09,82.09,81.98,82.06,9568.0,74.0535,74.0535,73.9543,74.0264,9568.0
2018-04-30 14:50:00,82.04,82.07,81.99,82.02,10349.0,74.0084,74.0354,73.9633,73.9903,10349.0
2018-04-30 14:55:00,82.03,82.04,81.94,81.96,14102.0,73.9994,74.0084,73.9182,73.9362,14102.0
2018-04-30 15:00:00,81.93,81.95,81.8,81.82,14053.0,73.9091,73.9272,73.7919,73.8099,14053.0
2018-04-30 15:05:00,81.83,81.9,81.81,81.84,9165.0,73.8189,73.8821,73.8009,73.828,9165.0
2018-04-30 15:10:00,81.85,81.92,81.85,81.9,11341.0,73.837,73.9001,73.837,73.8821,11341.0
2018-04-30 15:15:00,81.9,81.94,81.88,81.91,10694.0,73.8821,73.9182,73.864,73.8911,10694.0
2018-04-30 15:20:00,81.91,81.91,81.73,81.74,18944.0,73.8911,73.8911,73.7287,73.7377,18944.0
2018-04-30 15:25:00,81.74,81.8,81.72,81.78,62686.0,73.7377,73.7919,73.7197,73.7738,62686.0
2018-04-30 15:30:00,81.78,81.99,81.75,81.97,28951.0,73.7738,73.9633,73.7468,73.9452,28951.0
2018-04-30 15:35:00,81.97,82.02,81.91,82.01,17722.0,73.9452,73.9903,73.8911,73.9813,17722.0
2018-04-30 15:40:00,82.01,82.02,81.96,81.97,22800.0,73.9813,73.9903,73.9362,73.9452,22800.0
2018-04-30 15:45:00,81.97,82.06,81.96,82.04,26555.0,73.9452,74.0264,73.9362,74.0084,26555.0
2018-04-30 15:50:00,82.03,82.03,81.9,81.92,48234.0,73.9994,73.9994,73.8821,73.9001,48234.0
2018-04-30 15:55:00,81.93,81.98,81.82,81.83,89912.0,73.9091,73.9543,73.8099,73.8189,89912.0
2018-05-01 09:30:00,81.82,82.17,81.67,81.67,36034.0,73.8099,74.1257,73.6746,73.6746,36034.0
2018-05-01 09:35:00,81.73,81.81,81.64,81.77,20061.0,73.7287,73.8009,73.6475,73.7648,20061.0
2018-05-01 09:40:00,81.74,81.82,81.66,81.68,10336.0,73.7377,73.8099,73.6656,73.6836,10336.0
2018-05-01 09:45:00,81.75,81.93,81.71,81.88,18008.0,73.7468,73.9091,73.7107,73.864,18008.0
2018-05-01 09:50:00,81.88,81.97,81.79,81.94,35345.0,73.864,73.9452,73.7829,73.9182,35345.0
2018-05-01 09:55:00,81.95,82.03,81.94,82.02,8867.0,73.9272,73.9994,73.9182,73.9903,8867.0
2018-05-01 10:00:00,81.99,82.0,81.82,81.82,15053.0,73.9633,73.9723,73.8099,73.8099,15053.0
2018-05-01 10:05:00,81.82,81.86,81.77,81.82,12562.0,73.8099,73.846,73.7648,73.8099,12562.0
2018-05-01 10:10:00,81.81,82.06,81.78,82.0,15972.0,73.8009,74.0264,73.7738,73.9723,15972.0
2018-05-01 10:15:00,82.01,82.11,81.97,82.1,112097.0,73.9813,74.0715,73.9452,74.0625,112097.0
2018-05-01 10:20:00,82.09,82.1,81.9,81.92,18834.0,74.0535,74.0625,73.8821,73.9001,18834.0
2018-05-01 10:25:00,81.92,81.92,81.83,81.84,14198.0,73.9001,73.9001,73.8189,73.828,14198.0
2018-05-01 10:30:00,81.82,81.91,81.79,81.85,15234.0,73.8099,73.8911,73.7829,73.837,15234.0
2018-05-01 10:35:00,81.85,81.85,81.72,81.73,9529.0,73.837,73.837,73.7197,73.7287,9529.0
2018-05-01 10:40:00,81.73,81.88,81.72,81.86,11849.0,73.7287,73.864,73.7197,73.846,11849.0
2018-05-01 10:45:00,81.88,82.03,81.87,81.95,32374.0,73.864,73.9994,73.855,73.9272,32374.0
2018-05-01 10:50:00,81.94,81.96,81.79,81.83,13523.0,73.9182,73.9362,73.7829,73.8189,13523.0
2018-05-01 10:55:00,81.82,81.9,81.8,81.8,16446.0,73.8099,73.8821,73.7919,73.7919,16446.0
2018-05-01 11:00:00,81.8,81.8,81.6,81.62,12913.0,73.7919,73.7919,73.6115,73.6295,12913.0
2018-05-01 11:05:00,81.64,81.72,81.61,81.71,10950.0,73.6475,73.7197,73.6205,73.7107,10950.0
2018-05-01 11:10:00,81.71,81.75,81.7,81.71,13903.0,73.7107,73.7468,73.7017,73.7107,13903.0
2018-05-01 11:15:00,81.72,81.8,81.72,81.79,27694.0,73.7197,73.7919,73.7197,73.7829,27694.0
2018-05-01 11:20:00,81.79,81.87,81.78,81.81,21885.0,73.7829,73.855,73.7738,73.8009,21885.0
2018-05-01 11:25:00,81.82,81.83,81.78,81.81,14121.0,73.8099,73.8189,73.7738,73.8009,14121.0
2018-05-01 11:30:00,81.8,81.85,81.77,81.79,14905.0,73.7919,73.837,73.7648,73.7829,14905.0
2018-05-01 11:35:00,81.79,81.79,81.69,81.69,15677.0,73.7829,73.7829,73.6926,73.6926,15677.0
2018-05-01 11:40:00,81.71,81.8,81.69,81.79,9401.0,73.7107,73.7919,73.6926,73.7829,9401.0
2018-05-01 11:45:00,81.8,81.82,81.73,81.75,8600.0,73.7919,73.8099,73.7287,73.7468,8600.0
2018-05-01 11:50:00,81.76,81.78,81.67,81.67,9153.0,73.7558,73.7738,73.6746,73.6746,9153.0
2018-05-01 11:55:00,81.67,81.68,81.57,81.6,7254.0,73.6746,73.6836,73.5844,73.6115,7254.0
2018-05-01 12:00:00,81.61,81.66,81.56,81.59,12799.0,73.6205,73.6656,73.5754,73.6024,12799.0
2018-05-01 12:05:00,81.59,81.66,81.58,81.65,9557.0,73.6024,73.6656,73.5934,73.6566,9557.0
2018-05-01 12:10:00,81.64,81.72,81.63,81.67,6500.0,73.6475,73.7197,73.6385,73.6746,6500.0
2018-05-01 12:15:00,81.68,81.69,81.61,81.65,5619.0,73.6836,73.6926,73.6205,73.6566,5619.0
2018-05-01 12:20:00,81.64,81.7,81.61,81.68,8160.0,73.6475,73.7017,73.6205,73.6836,8160.0
2018-05-01 12:25:00,81.7,81.73,81.63,81.72,5468.0,73.7017,73.7287,73.6385,73.7197,5468.0
2018-05-01 12:30:00,81.73,81.75,81.69,81.74,7440.0,73.7287,73.7468,73.6926,73.7377,7440.0
2018-05-01 12:35:00,81.75,81.75,81.72,81.72,6451.0,73.7468,73.7468,73.7197,73.7197,6451.0
2018-05-01 12:40:00,81.72,81.75,81.71,81.73,6907.0,73.7197,73.7468,73.7107,73.7287,6907.0
2018-05-01 12:45:00,81.73,81.77,81.66,81.66,8629.0,73.7287,73.7648,73.6656,73.6656,8629.0
2018-05-01 12:50:00,81.66,81.66,81.62,81.65,9674.0,73.6656,73.6656,73.6295,73.6566,9674.0
2018-05-01 12:55:00,81.64,81.66,81.61,81.62,6110.0,73.6475,73.6656,73.6205,73.6295,6110.0
2018-05-01 13:00:00,81.61,81.61,81.52,81.55,10014.0,73.6205,73.6205,73.5393,73.5663,10014.0
2018-05-01 13:05:00,81.57,81.58,81.46,81.49,9514.0,73.5844,73.5934,73.4852,73.5122,9514.0
2018-05-01 13:10:00,81.49,81.56,81.48,81.56,6920.0,73.5122,73.5754,73.5032,73.5754,6920.0
2018-05-01 13:15:00,81.56,81.62,81.54,81.6,4915.0,73.5754,73.6295,73.5573,73.6115,4915.0
2018-05-01 13:20:00,81.59,81.6,81.52,81.53,4647.0,73.6024,73.6115,73.5393,73.5483,4647.0
2018-05-01 13:25:00,81.52,81.59,81.51,81.55,7993.0,73.5393,73.6024,73.5303,73.5663,7993.0
2018-05-01 13:30:00,81.55,81.61,81.54,81.58,8784.0,73.5663,73.6205,73.5573,73.5934,8784.0
2018-05-01 13:35:00,81.6,81.62,81.58,81.6,10902.0,73.6115,73.6295,73.5934,73.6115,10902.0
2018-05-01 13:40:00,81.6,81.62,81.55,81.62,12251.0,73.6115,73.6295,73.5663,73.6295,12251.0
2018-05-01 13:45:00,81.63,81.78,81.62,81.75,20927.0,73.6385,73.7738,73.6295,73.7468,20927.0
2018-05-01 13:50:00,81.75,81.81,81.75,81.8,8165.0,73.7468,73.8009,73.7468,73.7919,8165.0
2018-05-01 13:55:00,81.79,81.88,81.79,81.85,23972.0,73.7829,73.864,73.7829,73.837,23972.0
2018-05-01 14:00:00,81.85,81.9,81.82,81.84,28869.0,73.837,73.8821,73.8099,73.828,28869.0
2018-05-01 14:05:00,81.83,81.86,81.81,81.82,13826.0,73.8189,73.846,73.8009,73.8099,13826.0
2018-05-01 14:10:00,81.84,81.86,81.79,81.79,16005.0,73.828,73.846,73.7829,73.7829,16005.0
2018-05-01 14:15:00,81.81,81.84,81.8,81.84,11536.0,73.8009,73.828,73.7919,73.828,11536.0
2018-05-01 14:20:00,81.85,81.87,81.83,81.86,16235.0,73.837,73.855,73.8189,73.846,16235.0
2018-05-01 14:25:00,81.87,81.88,81.82,81.83,16593.0,73.855,73.864,73.8099,73.8189,16593.0
2018-05-01 14:30:00,81.83,81.84,81.78,81.78,15721.0,73.8189,73.828,73.7738,73.7738,15721.0
2018-05-01 14:35:00,81.78,81.81,81.72,81.73,37139.0,73.7738,73.8009,73.7197,73.7287,37139.0
2018-05-01 14:40:00,81.73,81.74,81.68,81.72,30610.0,73.7287,73.7377,73.6836,73.7197,30610.0
2018-05-01 14:45:00,81.72,81.78,81.71,81.76,54635.0,73.7197,73.7738,73.7107,73.7558,54635.0
2018-05-01 14:50:00,81.75,81.8,81.74,81.75,17060.0,73.7468,73.7919,73.7377,73.7468,17060.0
2018-05-01 14:55:00,81.75,81.76,81.69,81.74,15599.0,73.7468,73.7558,73.6926,73.7377,15599.0
2018-05-01 15:00:00,81.74,81.75,81.66,81.66,18745.0,73.7377,73.7468,73.6656,73.6656,18745.0
2018-05-01 15:05:00,81.67,81.69,81.65,81.67,39025.0,73.6746,73.6926,73.6566,73.6746,39025.0
2018-05-01 15:10:00,81.66,81.67,81.6,81.63,19309.0,73.6656,73.6746,73.6115,73.6385,19309.0
2018-05-01 15:15:00,81.63,81.66,81.59,81.6,11148.0,73.6385,73.6656,73.6024,73.6115,11148.0
2018-05-01 15:20:00,81.6,81.66,81.59,81.62,14970.0,73.6115,73.6656,73.6024,73.6295,14970.0
2018-05-01 15:25:00,81.62,81.66,81.56,81.63,23211.0,73.6295,73.6656,73.5754,73.6385,23211.0
2018-05-01 15:30:00,81.64,81.74,81.64,81.71,31175.0,73.6475,73.7377,73.6475,73.7107,31175.0
2018-05-01 15:35:00,81.72,81.74,81.67,81.68,29075.0,73.7197,73.7377,73.6746,73.6836,29075.0
2018-05-01 15:40:00,81.68,81.74,81.67,81.72,27625.0,73.6836,73.7377,73.6746,73.7197,27625.0
2018-05-01 15:45:00,81.73,81.79,81.73,81.77,24418.0,73.7287,73.7829,73.7287,73.7648,24418.0
2018-05-01 15:50:00,81.78,81.9,81.78,81.87,90619.0,73.7738,73.8821,73.7738,73.855,90619.0
2018-05-01 15:55:00,81.87,81.91,81.79,81.79,209280.0,73.855,73.8911,73.7829,73.7829,209280.0
2018-05-02 09:30:00,81.68,82.18,81.68,81.87,108343.0,73.6836,74.1347,73.6836,73.855,108343.0
2018-05-02 09:35:00,81.83,82.02,81.65,81.65,23566.0,73.8189,73.9903,73.6566,73.6566,23566.0
2018-05-02 09:40:00,81.65,81.96,81.65,81.92,27159.0,73.6566,73.9362,73.6566,73.9001,27159.0
2018-05-02 09:45:00,81.97,82.09,81.92,82.05,40695.0,73.9452,74.0535,73.9001,74.0174,40695.0
2018-05-02 09:50:00,82.05,82.1,81.92,81.97,68671.0,74.0174,74.0625,73.9001,73.9452,68671.0
2018-05-02 09:55:00,81.98,81.98,81.75,81.77,40221.0,73.9543,73.9543,73.7468,73.7648,40221.0
2018-05-02 10:00:00,81.77,81.91,81.72,81.82,18873.0,73.7648,73.8911,73.7197,73.8099,18873.0
2018-05-02 10:05:00,81.81,81.85,81.69,81.69,27036.0,73.8009,73.837,73.6926,73.6926,27036.0
2018-05-02 10:10:00,81.69,81.73,81.57,81.68,33387.0,73.6926,73.7287,73.5844,73.6836,33387.0
2018-05-02 10:15:00,81.7,81.86,81.69,81.8,25567.0,73.7017,73.846,73.6926,73.7919,25567.0
2018-05-02 10:20:00,81.8,81.89,81.63,81.63,21733.0,73.7919,73.8731,73.6385,73.6385,21733.0
2018-05-02 10:25:00,81.64,81.73,81.57,81.65,24458.0,73.6475,73.7287,73.5844,73.6566,24458.0
2018-05-02 10:30:00,81.63,81.78,81.59,81.76,30444.0,73.6385,73.7738,73.6024,73.7558,30444.0
2018-05-02 10:35:00,81.78,81.82,81.75,81.77,19640.0,73.7738,73.8099,73.7468,73.7648,19640.0
2018-05-02 10:40:00,81.76,81.77,81.63,81.63,12869.0,73.7558,73.7648,73.6385,73.6385,12869.0
2018-05-02 10:45:00,81.65,81.77,81.64,81.69,26995.0,73.6566,73.7648,73.6475,73.6926,26995.0
2018-05-02 10:50:00,81.68,81.78,81.65,81.75,21158.0,73.6836,73.7738,73.6566,73.7468,21158.0
2018-05-02 10:55:00,81.76,81.79,81.7,81.7,28462.0,73.7558,73.7829,73.7017,73.7017,28462.0
2018-05-02 11:00:00,81.7,81.77,81.66,81.69,35729.0,73.7017,73.7648,73.6656,73.6926,35729.0
2018-05-02 11:05:00,81.69,81.74,81.68,81.7,21247.0,73.6926,73.7377,73.6836,73.7017,21247.0
2018-05-02 11:10:00,81.7,81.79,81.69,81.79,13912.0,73.7017,73.7829,73.6926,73.7829,13912.0
2018-05-02 11:15:00,81.8,81.82,81.71,81.73,22194.0,73.7919,73.8099,73.7107,73.7287,22194.0
2018-05-02 11:20:00,81.73,81.75,81.61,81.62,19452.0,73.7287,73.7468,73.6205,73.6295,19452.0
2018-05-02 11:25:00,81.62,81.62,81.4,81.41,29659.0,73.6295,73.6295,73.431,73.4401,29659.0
2018-05-02 11:30:00,81.42,81.52,81.41,81.49,20988.0,73.4491,73.5393,73.4401,73.5122,20988.0
2018-05-02 11:35:00,81.47,81.54,81.47,81.52,15009.0,73.4942,73.5573,73.4942,73.5393,15009.0
2018-05-02 11:40:00,81.5,81.54,81.3,81.34,15512.0,73.5212,73.5573,73.3408,73.3769,15512.0
2018-05-02 11:45:00,81.32,81.34,81.12,81.16,21840.0,73.3589,73.3769,73.1784,73.2145,21840.0
2018-05-02 11:50:00,81.17,81.21,81.14,81.14,12607.0,73.2236,73.2596,73.1965,73.1965,12607.0
2018-05-02 11:55:00,81.12,81.26,81.12,81.26,15173.0,73.1784,73.3047,73.1784,73.3047,15173.0
2018-05-02 12:00:00,81.25,81.25,81.18,81.23,13203.0,73.2957,73.2957,73.2326,73.2777,13203.0
2018-05-02 12:05:00,81.22,81.36,81.2,81.34,18276.0,73.2687,73.395,73.2506,73.3769,18276.0
2018-05-02 12:10:00,81.34,81.41,81.34,81.39,11284.0,73.3769,73.4401,73.3769,73.422,11284.0
2018-05-02 12:15:00,81.38,81.43,81.37,81.38,17643.0,73.413,73.4581,73.404,73.413,17643.0
2018-05-02 12:20:00,81.37,81.41,81.37,81.41,14719.0,73.404,73.4401,73.404,73.4401,14719.0
2018-05-02 12:25:00,81.41,81.43,81.35,81.35,23470.0,73.4401,73.4581,73.3859,73.3859,23470.0
2018-05-02 12:30:00,81.36,81.42,81.35,81.41,12611.0,73.395,73.4491,73.3859,73.4401,12611.0
2018-05-02 12:35:00,81.42,81.56,81.41,81.48,26641.0,73.4491,73.5754,73.4401,73.5032,26641.0
2018-05-02 12:40:00,81.49,81.55,81.47,81.53,13580.0,73.5122,73.5663,73.4942,73.5483,13580.0
2018-05-02 12:45:00,81.54,81.58,81.5,81.57,14857.0,73.5573,73.5934,73.5212,73.5844,14857.0
2018-05-02 12:50:00,81.56,81.61,81.54,81.61,10885.0,73.5754,73.6205,73.5573,73.6205,10885.0
2018-05-02 12:55:00,81.61,81.68,81.59,81.64,21315.0,73.6205,73.6836,73.6024,73.6475,21315.0
2018-05-02 13:00:00,81.64,81.83,81.64,81.83,19597.0,73.6475,73.8189,73.6475,73.8189,19597.0
2018-05-02 13:05:00,81.83,81.83,81.78,81.82,13735.0,73.8189,73.8189,73.7738,73.8099,13735.0
2018-05-02 13:10:00,81.83,81.84,81.79,81.83,16613.0,73.8189,73.828,73.7829,73.8189,16613.0
2018-05-02 13:15:00,81.83,81.87,81.82,81.87,13293.0,73.8189,73.855,73.8099,73.855,13293.0
2018-05-02 13:20:00,81.88,81.92,81.84,81.84,22499.0,73.864,73.9001,73.828,73.828,22499.0
2018-05-02 13:25:00,81.84,81.84,81.78,81.79,15094.0,73.828,73.828,73.7738,73.7829,15094.0
2018-05-02 13:30:00,81.8,81.84,81.79,81.84,16687.0,73.7919,73.828,73.7829,73.828,16687.0
2018-05-02 13:35:00,81.83,81.83,81.78,81.79,18233.0,73.8189,73.8189,73.7738,73.7829,18233.0
2018-05-02 13:40:00,81.79,81.82,81.73,81.74,20062.0,73.7829,73.8099,73.7287,73.7377,20062.0
2018-05-02 13:45:00,81.73,81.76,81.71,81.72,12225.0,73.7287,73.7558,73.7107,73.7197,12225.0
2018-05-02 13:50:00,81.72,81.75,81.7,81.74,11642.0,73.7197,73.7468,73.7017,73.7377,11642.0
2018-05-02 13:55:00,81.73,81.76,81.72,81.73,16975.0,73.7287,73.7558,73.7197,73.7287,16975.0
2018-05-02 14:00:00,81.73,81.82,81.72,81.81,45509.0,73.7287,73.8099,73.7197,73.8009,45509.0
2018-05-02 14:05:00,81.82,81.94,81.8,81.93,32439.0,73.8099,73.9182,73.7919,73.9091,32439.0
2018-05-02 14:10:00,81.93,81.99,81.93,81.99,31618.0,73.9091,73.9633,73.9091,73.9633,31618.0
2018-05-02 14:15:00,82.0,82.02,81.97,82.02,79678.0,73.9723,73.9903,73.9452,73.9903,79678.0
2018-05-02 14:20:00,82.04,82.08,81.93,82.0,34023.0,74.0084,74.0445,73.9091,73.9723,34023.0
2018-05-02 14:25:00,82.0,82.11,81.99,82.06,16126.0,73.9723,74.0715,73.9633,74.0264,16126.0
2018-05-02 14:30:00,82.06,82.12,82.01,82.03,23049.0,74.0264,74.0805,73.9813,73.9994,23049.0
2018-05-02 14:35:00,82.03,82.07,81.98,82.06,52212.0,73.9994,74.0354,73.9543,74.0264,52212.0
2018-05-02 14:40:00,82.05,82.07,81.93,81.96,37788.0,74.0174,74.0354,73.9091,73.9362,37788.0
2018-05-02 14:45:00,81.96,82.01,81.95,81.96,68154.0,73.9362,73.9813,73.9272,73.9362,68154.0
2018-05-02 14:50:00,81.97,82.0,81.79,81.84,41505.0,73.9452,73.9723,73.7829,73.828,41505.0
2018-05-02 14:55:00,81.85,81.88,81.76,81.79,26163.0,73.837,73.864,73.7558,73.7829,26163.0
2018-05-02 15:00:00,81.8,81.86,81.72,81.85,17770.0,73.7919,73.846,73.7197,73.837,17770.0
2018-05-02 15:05:00,81.84,81.99,81.84,81.99,20283.0,73.828,73.9633,73.828,73.9633,20283.0
2018-05-02 15:10:00,81.98,81.98,81.88,81.9,22562.0,73.9543,73.9543,73.864,73.8821,22562.0
2018-05-02 15:15:00,81.91,81.93,81.82,81.84,25442.0,73.8911,73.9091,73.8099,73.828,25442.0
2018-05-02 15:20:00,81.83,81.84,81.54,81.55,32710.0,73.8189,73.828,73.5573,73.5663,32710.0
2018-05-02 15:25:00,81.56,81.62,81.56,81.61,27465.0,73.5754,73.6295,73.5754,73.6205,27465.0
2018-05-02 15:30:00,81.61,81.67,81.5,81.66,35234.0,73.6205,73.6746,73.5212,73.6656,35234.0
2018-05-02 15:35:00,81.66,81.67,81.49,81.55,34965.0,73.6656,73.6746,73.5122,73.5663,34965.0
2018-05-02 15:40:00,81.55,81.57,81.49,81.49,39913.0,73.5663,73.5844,73.5122,73.5122,39913.0
2018-05-02 15:45:00,81.5,81.53,81.4,81.41,57796.0,73.5212,73.5483,73.431,73.4401,57796.0
2018-05-02 15:50:00,81.4,81.4,81.21,81.26,112089.0,73.431,73.431,73.2596,73.3047,112089.0
2018-05-02 15:55:00,81.26,81.4,81.26,81.38,131758.0,73.3047,73.431,73.3047,73.413,131758.0
2018-05-03 09:30:00,80.95,81.21,80.92,81.02,28300.0,73.0251,73.2596,72.998,73.0882,28300.0
2018-05-03 09:35:00,80.95,81.22,80.91,80.95,19974.0,73.0251,73.2687,72.989,73.0251,19974.0
2018-05-03 09:40:00,80.95,81.01,80.78,80.92,13270.0,73.0251,73.0792,72.8717,72.998,13270.0
2018-05-03 09:45:00,80.95,81.01,80.85,80.99,10600.0,73.0251,73.0792,72.9349,73.0612,10600.0
2018-05-03 09:50:00,80.94,81.07,80.92,81.06,81368.0,73.0161,73.1333,72.998,73.1243,81368.0
2018-05-03 09:55:00,81.06,81.12,80.98,81.06,40917.0,73.1243,73.1784,73.0522,73.1243,40917.0
2018-05-03 10:00:00,81.05,81.06,80.98,81.01,28540.0,73.1153,73.1243,73.0522,73.0792,28540.0
2018-05-03 10:05:00,81.01,81.13,80.99,81.12,23568.0,73.0792,73.1875,73.0612,73.1784,23568.0
2018-05-03 10:10:00,81.11,81.11,80.91,80.93,36249.0,73.1694,73.1694,72.989,73.007,36249.0
2018-05-03 10:15:00,80.93,81.01,80.84,80.88,18011.0,73.007,73.0792,72.9259,72.9619,18011.0
2018-05-03 10:20:00,80.91,80.91,80.61,80.67,15729.0,72.989,72.989,72.7184,72.7725,15729.0
2018-05-03 10:25:00,80.68,80.73,80.65,80.68,22753.0,72.7815,72.8266,72.7545,72.7815,22753.0
2018-05-03 10:30:00,80.71,80.76,80.64,80.66,22374.0,72.8086,72.8537,72.7454,72.7635,22374.0
2018-05-03 10:35:00,80.67,80.67,80.39,80.55,28496.0,72.7725,72.7725,72.5199,72.6642,28496.0
2018-05-03 10:40:00,80.57,80.68,80.48,80.6,42636.0,72.6823,72.7815,72.6011,72.7094,42636.0
2018-05-03 10:45:00,80.61,80.71,80.61,80.7,27717.0,72.7184,72.8086,72.7184,72.7996,27717.0
2018-05-03 10:50:00,80.69,80.69,80.45,80.47,32547.0,72.7905,72.7905,72.574,72.5921,32547.0
2018-05-03 10:55:00,80.46,80.47,80.2,80.4,34180.0,72.5831,72.5921,72.3485,72.5289,34180.0
2018-05-03 11:00:00,80.4,80.46,80.33,80.44,16719.0,72.5289,72.5831,72.4658,72.565,16719.0
2018-05-03 11:05:00,80.46,80.53,80.41,80.51,59641.0,72.5831,72.6462,72.538,72.6282,59641.0
2018-05-03 11:10:00,80.5,80.64,80.49,80.56,26588.0,72.6191,72.7454,72.6101,72.6733,26588.0
2018-05-03 11:15:00,80.56,80.71,80.53,80.53,90782.0,72.6733,72.8086,72.6462,72.6462,90782.0
2018-05-03 11:20:00,80.52,80.53,80.29,80.35,36201.0,72.6372,72.6462,72.4297,72.4838,36201.0
2018-05-03 11:25:00,80.35,80.42,80.18,80.23,40678.0,72.4838,72.547,72.3305,72.3756,40678.0
2018-05-03 11:30:00,80.24,80.26,80.07,80.13,73241.0,72.3846,72.4026,72.2312,72.2854,73241.0
2018-05-03 11:35:00,80.13,80.37,80.12,80.27,43305.0,72.2854,72.5019,72.2763,72.4117,43305.0
2018-05-03 11:40:00,80.27,80.28,80.16,80.25,55680.0,72.4117,72.4207,72.3124,72.3936,55680.0
2018-05-03 11:45:00,80.25,80.52,80.24,80.46,77710.0,72.3936,72.6372,72.3846,72.5831,77710.0
2018-05-03 11:50:00,80.48,80.52,80.46,80.5,33770.0,72.6011,72.6372,72.5831,72.6191,33770.0
2018-05-03 11:55:00,80.5,80.55,80.46,80.48,48372.0,72.6191,72.6642,72.5831,72.6011,48372.0
2018-05-03 12:00:00,80.47,80.63,80.46,80.47,37100.0,72.5921,72.7364,72.5831,72.5921,37100.0
2018-05-03 12:05:00,80.48,80.61,80.47,80.59,33292.0,72.6011,72.7184,72.5921,72.7003,33292.0
2018-05-03 12:10:00,80.61,80.63,80.55,80.59,25422.0,72.7184,72.7364,72.6642,72.7003,25422.0
2018-05-03 12:15:00,80.6,80.62,80.48,80.48,33378.0,72.7094,72.7274,72.6011,72.6011,33378.0
2018-05-03 12:20:00,80.47,80.56,80.43,80.43,34788.0,72.5921,72.6733,72.556,72.556,34788.0
2018-05-03 12:25:00,80.41,80.42,80.31,80.36,21598.0,72.538,72.547,72.4477,72.4928,21598.0
2018-05-03 12:30:00,80.35,80.49,80.34,80.49,20235.0,72.4838,72.6101,72.4748,72.6101,20235.0
2018-05-03 12:35:00,80.5,80.67,80.47,80.62,65611.0,72.6191,72.7725,72.5921,72.7274,65611.0
2018-05-03 12:40:00,80.61,81.07,80.59,81.06,53462.0,72.7184,73.1333,72.7003,73.1243,53462.0
2018-05-03 12:45:00,81.06,81.14,80.98,80.99,22951.0,73.1243,73.1965,73.0522,73.0612,22951.0
2018-05-03 12:50:00,80.99,81.16,80.92,81.07,52399.0,73.0612,73.2145,72.998,73.1333,52399.0
2018-05-03 12:55:00,81.07,81.16,81.03,81.1,62269.0,73.1333,73.2145,73.0973,73.1604,62269.0
2018-05-03 13:00:00,81.09,81.16,80.99,81.05,19516.0,73.1514,73.2145,73.0612,73.1153,19516.0
2018-05-03 13:05:00,81.0,81.08,80.94,81.06,14920.0,73.0702,73.1424,73.0161,73.1243,14920.0
2018-05-03 13:10:00,81.05,81.12,81.03,81.07,15615.0,73.1153,73.1784,73.0973,73.1333,15615.0
2018-05-03 13:15:00,81.08,81.22,81.08,81.1,31752.0,73.1424,73.2687,73.1424,73.1604,31752.0
2018-05-03 13:20:00,81.09,81.18,81.04,81.12,35736.0,73.1514,73.2326,73.1063,73.1784,35736.0
2018-05-03 13:25:00,81.13,81.13,81.01,81.06,13100.0,73.1875,73.1875,73.0792,73.1243,13100.0
2018-05-03 13:30:00,81.09,81.26,81.09,81.2,38310.0,73.1514,73.3047,73.1514,73.2506,38310.0
2018-05-03 13:35:00,81.19,81.28,81.16,81.21,27913.0,73.2416,73.3228,73.2145,73.2596,27913.0
2018-05-03 13:40:00,81.22,81.24,81.15,81.17,24175.0,73.2687,73.2867,73.2055,73.2236,24175.0
2018-05-03 13:45:00,81.17,81.18,81.06,81.16,31224.0,73.2236,73.2326,73.1243,73.2145,31224.0
2018-05-03 13:50:00,81.16,81.21,81.1,81.2,13905.0,73.2145,73.2596,73.1604,73.2506,13905.0
2018-05-03 13:55:00,81.21,81.28,81.16,81.16,21491.0,73.2596,73.3228,73.2145,73.2145,21491.0
2018-05-03 14:00:00,81.17,81.21,81.07,81.2,10617.0,73.2236,73.2596,73.1333,73.2506,10617.0
2018-05-03 14:05:00,81.21,81.27,81.18,81.2,35593.0,73.2596,73.3138,73.2326,73.2506,35593.0
2018-05-03 14:10:00,81.19,81.21,81.08,81.18,10200.0,73.2416,73.2596,73.1424,73.2326,10200.0
2018-05-03 14:15:00,81.22,81.22,81.1,81.14,17253.0,73.2687,73.2687,73.1604,73.1965,17253.0
2018-05-03 14:20:00,81.14,81.15,81.05,81.07,13164.0,73.1965,73.2055,73.1153,73.1333,13164.0
2018-05-03 14:25:00,81.08,81.13,81.04,81.1,19827.0,73.1424,73.1875,73.1063,73.1604,19827.0
2018-05-03 14:30:00,81.13,81.36,81.1,81.27,54230.0,73.1875,73.395,73.1604,73.3138,54230.0
2018-05-03 14:35:00,81.26,81.57,81.26,81.54,25208.0,73.3047,73.5844,73.3047,73.5573,25208.0
2018-05-03 14:40:00,81.55,81.55,81.43,81.45,12445.0,73.5663,73.5663,73.4581,73.4761,12445.0
2018-05-03 14:45:00,81.41,81.45,81.28,81.3,14448.0,73.4401,73.4761,73.3228,73.3408,14448.0
2018-05-03 14:50:00,81.3,81.38,81.29,81.37,10190.0,73.3408,73.413,73.3318,73.404,10190.0
2018-05-03 14:55:00,81.36,81.45,81.26,81.3,12511.0,73.395,73.4761,73.3047,73.3408,12511.0
2018-05-03 15:00:00,81.32,81.45,81.32,81.41,15568.0,73.3589,73.4761,73.3589,73.4401,15568.0
2018-05-03 15:05:00,81.4,81.44,81.3,81.3,15230.0,73.431,73.4671,73.3408,73.3408,15230.0
2018-05-03 15:10:00,81.3,81.41,81.27,81.37,8828.0,73.3408,73.4401,73.3138,73.404,8828.0
2018-05-03 15:15:00,81.36,81.43,81.35,81.4,12680.0,73.395,73.4581,73.3859,73.431,12680.0
2018-05-03 15:20:00,81.42,81.5,81.35,81.43,26626.0,73.4491,73.5212,73.3859,73.4581,26626.0
2018-05-03 15:25:00,81.42,81.43,81.34,81.41,22981.0,73.4491,73.4581,73.3769,73.4401,22981.0
2018-05-03 15:30:00,81.42,81.53,81.36,81.37,28983.0,73.4491,73.5483,73.395,73.404,28983.0
2018-05-03 15:35:00,81.4,81.49,81.31,81.32,23683.0,73.431,73.5122,73.3498,73.3589,23683.0
2018-05-03 15:40:00,81.34,81.35,81.24,81.29,24373.0,73.3769,73.3859,73.2867,73.3318,24373.0
2018-05-03 15:45:00,81.28,81.36,81.27,81.34,41530.0,73.3228,73.395,73.3138,73.3769,41530.0
2018-05-03 15:50:00,81.33,81.36,81.22,81.31,67592.0,73.3679,73.395,73.2687,73.3498,67592.0
2018-05-03 15:55:00,81.31,81.37,81.22,81.36,113002.0,73.3498,73.404,73.2687,73.395,113002.0
2018-05-04 09:30:00,81.04,81.12,80.72,80.97,50187.0,73.1063,73.1784,72.8176,73.0431,50187.0
2018-05-04 09:35:00,80.91,81.11,80.88,81.0,31052.0,72.989,73.1694,72.9619,73.0702,31052.0
2018-05-04 09:40:00,80.98,81.01,80.76,81.0,23041.0,73.0522,73.0792,72.8537,73.0702,23041.0
2018-05-04 09:45:00,81.0,81.04,80.82,80.82,5500.0,73.0702,73.1063,72.9078,72.9078,5500.0
2018-05-04 09:50:00,80.81,80.94,80.75,80.94,11011.0,72.8988,73.0161,72.8447,73.0161,11011.0
2018-05-04 09:55:00,80.92,80.97,80.83,80.97,17060.0,72.998,73.0431,72.9168,73.0431,17060.0
2018-05-04 10:00:00,80.94,80.94,80.83,80.87,24531.0,73.0161,73.0161,72.9168,72.9529,24531.0
2018-05-04 10:05:00,80.88,81.21,80.83,81.21,45324.0,72.9619,73.2596,72.9168,73.2596,45324.0
2018-05-04 10:10:00,81.22,81.23,81.09,81.16,24541.0,73.2687,73.2777,73.1514,73.2145,24541.0
2018-05-04 10:15:00,81.15,81.19,81.11,81.13,31173.0,73.2055,73.2416,73.1694,73.1875,31173.0
2018-05-04 10:20:00,81.15,81.21,81.05,81.1,26570.0,73.2055,73.2596,73.1153,73.1604,26570.0
2018-05-04 10:25:00,81.1,81.42,81.1,81.39,15919.0,73.1604,73.4491,73.1604,73.422,15919.0
2018-05-04 10:30:00,81.4,81.41,81.32,81.32,28084.0,73.431,73.4401,73.3589,73.3589,28084.0
2018-05-04 10:35:00,81.32,81.41,81.29,81.41,34664.0,73.3589,73.4401,73.3318,73.4401,34664.0
2018-05-04 10:40:00,81.41,81.52,81.41,81.47,63347.0,73.4401,73.5393,73.4401,73.4942,63347.0
2018-05-04 10:45:00,81.46,81.5,81.37,81.48,32992.0,73.4852,73.5212,73.404,73.5032,32992.0
2018-05-04 10:50:00,81.49,81.51,81.44,81.5,32427.0,73.5122,73.5303,73.4671,73.5212,32427.0
2018-05-04 10:55:00,81.49,81.51,81.44,81.44,34651.0,73.5122,73.5303,73.4671,73.4671,34651.0
2018-05-04 11:00:00,81.46,81.72,81.44,81.67,25025.0,73.4852,73.7197,73.4671,73.6746,25025.0
2018-05-04 11:05:00,81.68,81.7,81.51,81.54,33535.0,73.6836,73.7017,73.5303,73.5573,33535.0
2018-05-04 11:10:00,81.54,81.66,81.54,81.65,17689.0,73.5573,73.6656,73.5573,73.6566,17689.0
2018-05-04 11:15:00,81.65,81.71,81.59,81.6,52983.0,73.6566,73.7107,73.6024,73.6115,52983.0
2018-05-04 11:20:00,81.6,81.63,81.53,81.55,25273.0,73.6115,73.6385,73.5483,73.5663,25273.0
2018-05-04 11:25:00,81.55,81.59,81.53,81.57,31234.0,73.5663,73.6024,73.5483,73.5844,31234.0
2018-05-04 11:30:00,81.57,81.72,81.56,81.69,23412.0,73.5844,73.7197,73.5754,73.6926,23412.0
2018-05-04 11:35:00,81.69,81.77,81.68,81.73,29509.0,73.6926,73.7648,73.6836,73.7287,29509.0
2018-05-04 11:40:00,81.73,81.76,81.6,81.6,32613.0,73.7287,73.7558,73.6115,73.6115,32613.0
2018-05-04 11:45:00,81.61,81.74,81.61,81.71,105640.0,73.6205,73.7377,73.6205,73.7107,105640.0
2018-05-04 11:50:00,81.72,81.78,81.67,81.78,39959.0,73.7197,73.7738,73.6746,73.7738,39959.0
2018-05-04 11:55:00,81.78,81.94,81.78,81.9,29852.0,73.7738,73.9182,73.7738,73.8821,29852.0
2018-05-04 12:00:00,81.89,81.92,81.83,81.92,52767.0,73.8731,73.9001,73.8189,73.9001,52767.0
2018-05-04 12:05:00,81.93,81.95,81.84,81.87,23185.0,73.9091,73.9272,73.828,73.855,23185.0
2018-05-04 12:10:00,81.89,81.91,81.78,81.8,21318.0,73.8731,73.8911,73.7738,73.7919,21318.0
2018-05-04 12:15:00,81.81,81.87,81.81,81.83,17376.0,73.8009,73.855,73.8009,73.8189,17376.0
2018-05-04 12:20:00,81.83,81.87,81.83,81.87,10785.0,73.8189,73.855,73.8189,73.855,10785.0
2018-05-04 12:25:00,81.87,81.89,81.81,81.82,31309.0,73.855,73.8731,73.8009,73.8099,31309.0
2018-05-04 12:30:00,81.82,81.93,81.82,81.93,17741.0,73.8099,73.9091,73.8099,73.9091,17741.0
2018-05-04 12:35:00,81.94,81.96,81.91,81.95,12787.0,73.9182,73.9362,73.8911,73.9272,12787.0
2018-05-04 12:40:00,81.95,81.98,81.9,81.91,21827.0,73.9272,73.9543,73.8821,73.8911,21827.0
2018-05-04 12:45:00,81.9,81.92,81.86,81.89,26709.0,73.8821,73.9001,73.846,73.8731,26709.0
2018-05-04 12:50:00,81.91,81.94,81.84,81.88,36848.0,73.8911,73.9182,73.828,73.864,36848.0
2018-05-04 12:55:00,81.87,81.88,81.83,81.83,13962.0,73.855,73.864,73.8189,73.8189,13962.0
2018-05-04 13:00:00,81.82,81.93,81.82,81.91,15515.0,73.8099,73.9091,73.8099,73.8911,15515.0
2018-05-04 13:05:00,81.92,82.06,81.9,82.01,37927.0,73.9001,74.0264,73.8821,73.9813,37927.0
2018-05-04 13:10:00,82.02,82.06,81.98,81.99,22200.0,73.9903,74.0264,73.9543,73.9633,22200.0
2018-05-04 13:15:00,82.0,82.17,81.99,82.05,44757.0,73.9723,74.1257,73.9633,74.0174,44757.0
2018-05-04 13:20:00,82.05,82.09,82.03,82.08,20434.0,74.0174,74.0535,73.9994,74.0445,20434.0
2018-05-04 13:25:00,82.08,82.1,82.01,82.01,21257.0,74.0445,74.0625,73.9813,73.9813,21257.0
2018-05-04 13:30:00,82.0,82.17,82.0,82.17,34051.0,73.9723,74.1257,73.9723,74.1257,34051.0
2018-05-04 13:35:00,82.19,82.22,82.12,82.14,27049.0,74.1437,74.1708,74.0805,74.0986,27049.0
2018-05-04 13:40:00,82.14,82.17,82.13,82.14,12587.0,74.0986,74.1257,74.0896,74.0986,12587.0
2018-05-04 13:45:00,82.13,82.18,82.11,82.17,16620.0,74.0896,74.1347,74.0715,74.1257,16620.0
2018-05-04 13:50:00,82.17,82.21,82.16,82.19,14626.0,74.1257,74.1617,74.1166,74.1437,14626.0
2018-05-04 13:55:00,82.2,82.27,82.16,82.24,20978.0,74.1527,74.2159,74.1166,74.1888,20978.0
2018-05-04 14:00:00,82.24,82.47,82.21,82.43,73994.0,74.1888,74.3963,74.1617,74.3602,73994.0
2018-05-04 14:05:00,82.43,82.43,82.26,82.34,30903.0,74.3602,74.3602,74.2068,74.279,30903.0
2018-05-04 14:10:00,82.34,82.34,82.27,82.31,25196.0,74.279,74.279,74.2159,74.2519,25196.0
2018-05-04 14:15:00,82.31,82.41,82.28,82.33,33843.0,74.2519,74.3422,74.2249,74.27,33843.0
2018-05-04 14:20:00,82.33,82.45,82.33,82.4,20308.0,74.27,74.3782,74.27,74.3331,20308.0
2018-05-04 14:25:00,82.41,82.52,82.4,82.52,26028.0,74.3422,74.4414,74.3331,74.4414,26028.0
2018-05-04 14:30:00,82.53,82.54,82.46,82.48,21110.0,74.4504,74.4594,74.3873,74.4053,21110.0
2018-05-04 14:35:00,82.48,82.48,82.43,82.46,26350.0,74.4053,74.4053,74.3602,74.3873,26350.0
2018-05-04 14:40:00,82.47,82.55,82.47,82.53,21914.0,74.3963,74.4685,74.3963,74.4504,21914.0
2018-05-04 14:45:00,82.53,82.53,82.43,82.44,20877.0,74.4504,74.4504,74.3602,74.3692,20877.0
2018-05-04 14:50:00,82.44,82.58,82.44,82.57,35796.0,74.3692,74.4955,74.3692,74.4865,35796.0
2018-05-04 14:55:00,82.58,82.61,82.49,82.49,64626.0,74.4955,74.5226,74.4143,74.4143,64626.0
2018-05-04 15:00:00,82.48,82.55,82.48,82.5,25878.0,74.4053,74.4685,74.4053,74.4233,25878.0
2018-05-04 15:05:00,82.5,82.5,82.23,82.26,39924.0,74.4233,74.4233,74.1798,74.2068,39924.0
2018-05-04 15:10:00,82.27,82.38,82.21,82.28,34709.0,74.2159,74.3151,74.1617,74.2249,34709.0
2018-05-04 15:15:00,82.28,82.34,82.23,82.31,57975.0,74.2249,74.279,74.1798,74.2519,57975.0
2018-05-04 15:20:00,82.31,82.39,82.3,82.34,51787.0,74.2519,74.3241,74.2429,74.279,51787.0
2018-05-04 15:25:00,82.35,82.4,82.34,82.36,34893.0,74.288,74.3331,74.279,74.2971,34893.0
2018-05-04 15:30:00,82.36,82.49,82.36,82.47,78101.0,74.2971,74.4143,74.2971,74.3963,78101.0
2018-05-04 15:35:00,82.48,82.48,82.3,82.3,57957.0,74.4053,74.4053,74.2429,74.2429,57957.0
2018-05-04 15:40:00,82.31,82.41,82.28,82.35,59603.0,74.2519,74.3422,74.2249,74.288,59603.0
2018-05-04 15:45:00,82.36,82.36,82.25,82.25,74808.0,74.2971,74.2971,74.1978,74.1978,74808.0
2018-05-04 15:50:00,82.24,82.24,82.08,82.13,218764.0,74.1888,74.1888,74.0445,74.0896,218764.0
2018-05-04 15:55:00,82.13,82.2,82.1,82.17,200035.0,74.0896,74.1527,74.0625,74.1257,200035.0
2018-05-07 09:30:00,78.73,78.88,77.59,78.06,365688.0,71.0224,71.1577,69.994,70.418,365688.0
2018-05-07 09:35:00,78.01,78.6,77.82,77.96,217495.0,70.3729,70.9052,70.2015,70.3278,217495.0
2018-05-07 09:40:00,78.03,78.71,77.96,78.11,143604.0,70.391,71.0044,70.3278,70.4631,143604.0
2018-05-07 09:45:00,78.12,78.25,77.68,77.81,206632.0,70.4721,70.5894,70.0752,70.1925,206632.0
2018-05-07 09:50:00,77.85,78.06,77.6,77.93,175788.0,70.2286,70.418,70.003,70.3007,175788.0
2018-05-07 09:55:00,77.91,77.96,77.46,77.57,164105.0,70.2827,70.3278,69.8768,69.976,164105.0
2018-05-07 10:00:00,77.57,77.64,77.17,77.29,147048.0,69.976,70.0391,69.6151,69.7234,147048.0
2018-05-07 10:05:00,77.29,77.32,77.12,77.26,153732.0,69.7234,69.7505,69.57,69.6963,153732.0
2018-05-07 10:10:00,77.25,77.28,76.96,77.02,147291.0,69.6873,69.7144,69.4257,69.4798,147291.0
2018-05-07 10:15:00,77.03,77.27,76.98,77.01,102669.0,69.4889,69.7054,69.4437,69.4708,102669.0
2018-05-07 10:20:00,76.99,77.14,76.83,77.12,123355.0,69.4528,69.5881,69.3084,69.57,123355.0
2018-05-07 10:25:00,77.12,77.36,77.01,77.35,111930.0,69.57,69.7865,69.4708,69.7775,111930.0
2018-05-07 10:30:00,77.34,77.35,76.99,77.24,120698.0,69.7685,69.7775,69.4528,69.6783,120698.0
2018-05-07 10:35:00,77.24,77.29,77.07,77.2,137956.0,69.6783,69.7234,69.5249,69.6422,137956.0
2018-05-07 10:40:00,77.19,77.22,76.97,76.97,113804.0,69.6332,69.6603,69.4347,69.4347,113804.0
2018-05-07 10:45:00,76.97,77.08,76.94,76.94,93180.0,69.4347,69.534,69.4077,69.4077,93180.0
2018-05-07 10:50:00,76.94,77.22,76.91,77.06,138068.0,69.4077,69.6603,69.3806,69.5159,138068.0
2018-05-07 10:55:00,77.07,77.33,76.99,77.31,82650.0,69.5249,69.7595,69.4528,69.7414,82650.0
2018-05-07 11:00:00,77.31,77.41,77.17,77.22,112171.0,69.7414,69.8317,69.6151,69.6603,112171.0
2018-05-07 11:05:00,77.25,77.4,77.23,77.34,71552.0,69.6873,69.8226,69.6693,69.7685,71552.0
2018-05-07 11:10:00,77.31,77.46,77.26,77.42,68922.0,69.7414,69.8768,69.6963,69.8407,68922.0
2018-05-07 11:15:00,77.42,77.72,77.42,77.56,76488.0,69.8407,70.1113,69.8407,69.967,76488.0
2018-05-07 11:20:00,77.57,77.64,77.48,77.61,80824.0,69.976,70.0391,69.8948,70.0121,80824.0
2018-05-07 11:25:00,77.63,77.7,77.56,77.69,69935.0,70.0301,70.0933,69.967,70.0842,69935.0
2018-05-07 11:30:00,77.7,77.76,77.62,77.69,71892.0,70.0933,70.1474,70.0211,70.0842,71892.0
2018-05-07 11:35:00,77.7,77.92,77.69,77.84,156947.0,70.0933,70.2917,70.0842,70.2196,156947.0
2018-05-07 11:40:00,77.84,77.99,77.82,77.82,105201.0,70.2196,70.3549,70.2015,70.2015,105201.0
2018-05-07 11:45:00,77.8,78.05,77.73,77.96,181520.0,70.1835,70.409,70.1203,70.3278,181520.0
2018-05-07 11:50:00,77.96,78.09,77.91,77.92,100212.0,70.3278,70.4451,70.2827,70.2917,100212.0
2018-05-07 11:55:00,77.92,77.97,77.8,77.92,60057.0,70.2917,70.3368,70.1835,70.2917,60057.0
2018-05-07 12:00:00,77.93,78.15,77.93,78.12,86672.0,70.3007,70.4992,70.3007,70.4721,86672.0
2018-05-07 12:05:00,78.13,78.14,77.98,78.01,55034.0,70.4812,70.4902,70.3458,70.3729,55034.0
2018-05-07 12:10:00,78.01,78.1,77.9,78.09,54033.0,70.3729,70.4541,70.2737,70.4451,54033.0
2018-05-07 12:15:00,78.09,78.19,78.06,78.14,35280.0,70.4451,70.5353,70.418,70.4902,35280.0
2018-05-07 12:20:00,78.15,78.25,78.09,78.19,65838.0,70.4992,70.5894,70.4451,70.5353,65838.0
2018-05-07 12:25:00,78.19,78.22,78.1,78.22,74124.0,70.5353,70.5624,70.4541,70.5624,74124.0
2018-05-07 12:30:00,78.21,78.22,78.06,78.14,85074.0,70.5533,70.5624,70.418,70.4902,85074.0
2018-05-07 12:35:00,78.14,78.28,78.09,78.25,106183.0,70.4902,70.6165,70.4451,70.5894,106183.0
2018-05-07 12:40:00,78.24,78.34,78.22,78.3,78915.0,70.5804,70.6706,70.5624,70.6345,78915.0
2018-05-07 12:45:00,78.31,78.35,78.23,78.33,38830.0,70.6435,70.6796,70.5714,70.6616,38830.0
2018-05-07 12:50:00,78.31,78.35,78.01,78.04,84380.0,70.6435,70.6796,70.3729,70.4,84380.0
2018-05-07 12:55:00,78.03,78.05,77.88,78.0,80268.0,70.391,70.409,70.2556,70.3639,80268.0
2018-05-07 13:00:00,78.0,78.12,77.92,78.12,62517.0,70.3639,70.4721,70.2917,70.4721,62517.0
2018-05-07 13:05:00,78.13,78.21,78.09,78.13,56415.0,70.4812,70.5533,70.4451,70.4812,56415.0
2018-05-07 13:10:00,78.13,78.42,78.13,78.4,110818.0,70.4812,70.7428,70.4812,70.7247,110818.0
2018-05-07 13:15:00,78.36,78.38,78.17,78.2,38000.0,70.6886,70.7067,70.5172,70.5443,38000.0
2018-05-07 13:20:00,78.21,78.3,78.18,78.19,28773.0,70.5533,70.6345,70.5263,70.5353,28773.0
2018-05-07 13:25:00,78.19,78.3,78.12,78.15,36999.0,70.5353,70.6345,70.4721,70.4992,36999.0
2018-05-07 13:30:00,78.16,78.25,78.08,78.2,31877.0,70.5082,70.5894,70.4361,70.5443,31877.0
2018-05-07 13:35:00,78.19,78.29,78.14,78.28,27977.0,70.5353,70.6255,70.4902,70.6165,27977.0
2018-05-07 13:40:00,78.28,78.28,78.23,78.25,25813.0,70.6165,70.6165,70.5714,70.5894,25813.0
2018-05-07 13:45:00,78.24,78.27,78.21,78.23,39927.0,70.5804,70.6075,70.5533,70.5714,39927.0
2018-05-07 13:50:00,78.23,78.27,78.19,78.21,45852.0,70.5714,70.6075,70.5353,70.5533,45852.0
2018-05-07 13:55:00,78.18,78.23,78.07,78.09,52495.0,70.5263,70.5714,70.427,70.4451,52495.0
2018-05-07 14:00:00,78.09,78.12,77.94,78.04,66095.0,70.4451,70.4721,70.3098,70.4,66095.0
2018-05-07 14:05:00,78.03,78.07,77.93,78.07,49267.0,70.391,70.427,70.3007,70.427,49267.0
2018-05-07 14:10:00,78.07,78.07,77.95,77.97,36709.0,70.427,70.427,70.3188,70.3368,36709.0
2018-05-07 14:15:00,77.98,78.07,77.93,77.93,56379.0,70.3458,70.427,70.3007,70.3007,56379.0
2018-05-07 14:20:00,77.93,78.03,77.91,78.01,53126.0,70.3007,70.391,70.2827,70.3729,53126.0
2018-05-07 14:25:00,78.03,78.22,78.0,78.2,82783.0,70.391,70.5624,70.3639,70.5443,82783.0
2018-05-07 14:30:00,78.19,78.33,78.16,78.27,72790.0,70.5353,70.6616,70.5082,70.6075,72790.0
2018-05-07 14:35:00,78.28,78.29,78.22,78.22,58077.0,70.6165,70.6255,70.5624,70.5624,58077.0
2018-05-07 14:40:00,78.23,78.26,78.16,78.23,60512.0,70.5714,70.5984,70.5082,70.5714,60512.0
2018-05-07 14:45:00,78.21,78.33,78.2,78.27,68620.0,70.5533,70.6616,70.5443,70.6075,68620.0
2018-05-07 14:50:00,78.28,78.29,78.12,78.13,59785.0,70.6165,70.6255,70.4721,70.4812,59785.0
2018-05-07 14:55:00,78.13,78.2,78.12,78.17,37640.0,70.4812,70.5443,70.4721,70.5172,37640.0
2018-05-07 15:00:00,78.16,78.21,78.14,78.2,69984.0,70.5082,70.5533,70.4902,70.5443,69984.0
2018-05-07 15:05:00,78.2,78.23,78.16,78.17,102685.0,70.5443,70.5714,70.5082,70.5172,102685.0
2018-05-07 15:10:00,78.17,78.2,77.97,77.98,145184.0,70.5172,70.5443,70.3368,70.3458,145184.0
2018-05-07 15:15:00,77.98,78.02,77.69,77.75,154171.0,70.3458,70.3819,70.0842,70.1384,154171.0
2018-05-07 15:20:00,77.77,77.93,77.75,77.93,182212.0,70.1564,70.3007,70.1384,70.3007,182212.0
2018-05-07 15:25:00,77.91,78.02,77.87,78.01,162893.0,70.2827,70.3819,70.2466,70.3729,162893.0
2018-05-07 15:30:00,78.0,78.04,77.84,77.91,111667.0,70.3639,70.4,70.2196,70.2827,111667.0
2018-05-07 15:35:00,77.91,78.03,77.88,77.97,249659.0,70.2827,70.391,70.2556,70.3368,249659.0
2018-05-07 15:40:00,77.96,77.97,77.72,77.83,140074.0,70.3278,70.3368,70.1113,70.2105,140074.0
2018-05-07 15:45:00,77.83,77.87,77.77,77.86,161923.0,70.2105,70.2466,70.1564,70.2376,161923.0
2018-05-07 15:50:00,77.86,77.92,77.8,77.82,200715.0,70.2376,70.2917,70.1835,70.2015,200715.0
2018-05-07 15:55:00,77.83,77.91,77.76,77.85,344467.0,70.2105,70.2827,70.1474,70.2286,344467.0
2018-05-08 09:30:00,77.56,77.9,76.85,76.99,130499.0,69.967,70.2737,69.3265,69.4528,130499.0
2018-05-08 09:35:00,77.0,77.03,76.58,76.59,60297.0,69.4618,69.4889,69.0829,69.0919,60297.0
2018-05-08 09:40:00,76.6,76.62,76.38,76.45,67887.0,69.1009,69.119,68.9025,68.9656,67887.0
2018-05-08 09:45:00,76.45,76.61,76.38,76.38,80106.0,68.9656,69.11,68.9025,68.9025,80106.0
2018-05-08 09:50:00,76.38,76.61,76.38,76.43,37033.0,68.9025,69.11,68.9025,68.9476,37033.0
2018-05-08 09:55:00,76.43,76.43,76.1,76.1,116991.0,68.9476,68.9476,68.6499,68.6499,116991.0
2018-05-08 10:00:00,76.11,76.42,76.11,76.38,75539.0,68.6589,68.9386,68.6589,68.9025,75539.0
2018-05-08 10:05:00,76.4,76.56,76.32,76.44,65983.0,68.9205,69.0649,68.8484,68.9566,65983.0
2018-05-08 10:10:00,76.45,76.71,76.42,76.65,63346.0,68.9656,69.2002,68.9386,69.1461,63346.0
2018-05-08 10:15:00,76.65,76.78,76.55,76.69,119286.0,69.1461,69.2633,69.0558,69.1821,119286.0
2018-05-08 10:20:00,76.69,76.69,76.44,76.45,90566.0,69.1821,69.1821,68.9566,68.9656,90566.0
2018-05-08 10:25:00,76.45,76.55,76.4,76.45,125649.0,68.9656,69.0558,68.9205,68.9656,125649.0
2018-05-08 10:30:00,76.45,76.65,76.43,76.59,90691.0,68.9656,69.1461,68.9476,69.0919,90691.0
2018-05-08 10:35:00,76.59,76.61,76.51,76.52,70100.0,69.0919,69.11,69.0198,69.0288,70100.0
2018-05-08 10:40:00,76.53,76.71,76.52,76.61,101361.0,69.0378,69.2002,69.0288,69.11,101361.0
2018-05-08 10:45:00,76.6,76.61,76.47,76.49,74968.0,69.1009,69.11,68.9837,69.0017,74968.0
2018-05-08 10:50:00,76.49,76.53,76.42,76.48,50418.0,69.0017,69.0378,68.9386,68.9927,50418.0
2018-05-08 10:55:00,76.47,76.5,76.17,76.18,62186.0,68.9837,69.0107,68.713,68.7221,62186.0
2018-05-08 11:00:00,76.19,76.27,76.13,76.2,88485.0,68.7311,68.8033,68.677,68.7401,88485.0
2018-05-08 11:05:00,76.2,76.22,76.0,76.01,96786.0,68.7401,68.7582,68.5597,68.5687,96786.0
2018-05-08 11:10:00,76.0,76.31,76.0,76.24,75987.0,68.5597,68.8393,68.5597,68.7762,75987.0
2018-05-08 11:15:00,76.24,76.36,76.24,76.27,52611.0,68.7762,68.8844,68.7762,68.8033,52611.0
2018-05-08 11:20:00,76.28,76.32,76.09,76.1,38298.0,68.8123,68.8484,68.6409,68.6499,38298.0
2018-05-08 11:25:00,76.09,76.11,75.99,76.01,56945.0,68.6409,68.6589,68.5507,68.5687,56945.0
2018-05-08 11:30:00,76.01,76.01,75.81,75.81,107056.0,68.5687,68.5687,68.3883,68.3883,107056.0
2018-05-08 11:35:00,75.81,75.85,75.65,75.76,94216.0,68.3883,68.4244,68.244,68.3432,94216.0
2018-05-08 11:40:00,75.76,75.79,75.75,75.77,45325.0,68.3432,68.3702,68.3342,68.3522,45325.0
2018-05-08 11:45:00,75.76,75.96,75.72,75.92,88502.0,68.3432,68.5236,68.3071,68.4875,88502.0
2018-05-08 11:50:00,75.93,76.0,75.87,75.88,75052.0,68.4965,68.5597,68.4424,68.4514,75052.0
2018-05-08 11:55:00,75.88,75.89,75.71,75.74,63002.0,68.4514,68.4605,68.2981,68.3251,63002.0
2018-05-08 12:00:00,75.74,75.76,75.45,75.47,95423.0,68.3251,68.3432,68.0635,68.0816,95423.0
2018-05-08 12:05:00,75.47,75.51,75.36,75.46,67370.0,68.0816,68.1177,67.9823,68.0726,67370.0
2018-05-08 12:10:00,75.45,75.63,75.43,75.58,48681.0,68.0635,68.2259,68.0455,68.1808,48681.0
2018-05-08 12:15:00,75.58,75.6,75.4,75.43,43423.0,68.1808,68.1988,68.0184,68.0455,43423.0
2018-05-08 12:20:00,75.43,75.52,75.41,75.44,47885.0,68.0455,68.1267,68.0274,68.0545,47885.0
2018-05-08 12:25:00,75.44,75.44,75.32,75.35,38187.0,68.0545,68.0545,67.9463,67.9733,38187.0
2018-05-08 12:30:00,75.34,75.46,75.3,75.46,52980.0,67.9643,68.0726,67.9282,68.0726,52980.0
2018-05-08 12:35:00,75.45,75.76,75.4,75.69,150070.0,68.0635,68.3432,68.0184,68.28,150070.0
2018-05-08 12:40:00,75.7,75.7,75.52,75.53,29712.0,68.2891,68.2891,68.1267,68.1357,29712.0
2018-05-08 12:45:00,75.54,75.54,75.36,75.36,29456.0,68.1447,68.1447,67.9823,67.9823,29456.0
2018-05-08 12:50:00,75.37,75.4,75.31,75.31,32537.0,67.9914,68.0184,67.9372,67.9372,32537.0
2018-05-08 12:55:00,75.32,75.33,75.18,75.23,42797.0,67.9463,67.9553,67.82,67.8651,42797.0
2018-05-08 13:00:00,75.22,75.4,75.2,75.26,29603.0,67.856,68.0184,67.838,67.8921,29603.0
2018-05-08 13:05:00,75.25,75.27,75.18,75.22,40919.0,67.8831,67.9012,67.82,67.856,40919.0
2018-05-08 13:10:00,75.22,75.22,75.14,75.15,55494.0,67.856,67.856,67.7839,67.7929,55494.0
2018-05-08 13:15:00,75.15,75.16,75.05,75.16,34867.0,67.7929,67.8019,67.7027,67.8019,34867.0
2018-05-08 13:20:00,75.16,75.34,75.14,75.31,39704.0,67.8019,67.9643,67.7839,67.9372,39704.0
2018-05-08 13:25:00,75.34,75.54,75.33,75.36,65823.0,67.9643,68.1447,67.9553,67.9823,65823.0
2018-05-08 13:30:00,75.37,75.43,75.29,75.33,72890.0,67.9914,68.0455,67.9192,67.9553,72890.0
2018-05-08 13:35:00,75.32,75.49,75.32,75.39,86006.0,67.9463,68.0996,67.9463,68.0094,86006.0
2018-05-08 13:40:00,75.38,75.53,75.36,75.51,36832.0,68.0004,68.1357,67.9823,68.1177,36832.0
2018-05-08 13:45:00,75.53,75.61,75.45,75.45,44086.0,68.1357,68.2079,68.0635,68.0635,44086.0
2018-05-08 13:50:00,75.45,75.54,75.38,75.53,170780.0,68.0635,68.1447,68.0004,68.1357,170780.0
2018-05-08 13:55:00,75.52,75.65,75.48,75.51,38185.0,68.1267,68.244,68.0906,68.1177,38185.0
2018-05-08 14:00:00,75.51,75.58,75.41,75.45,46735.0,68.1177,68.1808,68.0274,68.0635,46735.0
2018-05-08 14:05:00,75.43,75.48,75.36,75.42,46567.0,68.0455,68.0906,67.9823,68.0365,46567.0
2018-05-08 14:10:00,75.42,75.53,75.38,75.38,42547.0,68.0365,68.1357,68.0004,68.0004,42547.0
2018-05-08 14:15:00,75.39,75.48,75.31,75.45,47671.0,68.0094,68.0906,67.9372,68.0635,47671.0
2018-05-08 14:20:00,75.45,75.56,75.35,75.53,48278.0,68.0635,68.1628,67.9733,68.1357,48278.0
2018-05-08 14:25:00,75.54,75.72,75.51,75.55,55283.0,68.1447,68.3071,68.1177,68.1537,55283.0
2018-05-08 14:30:00,75.55,75.56,75.35,75.4,37044.0,68.1537,68.1628,67.9733,68.0184,37044.0
2018-05-08 14:35:00,75.4,75.42,75.24,75.24,30065.0,68.0184,68.0365,67.8741,67.8741,30065.0
2018-05-08 14:40:00,75.22,75.22,75.06,75.13,30014.0,67.856,67.856,67.7117,67.7749,30014.0
2018-05-08 14:45:00,75.13,75.2,75.05,75.2,45977.0,67.7749,67.838,67.7027,67.838,45977.0
2018-05-08 14:50:00,75.2,75.31,75.15,75.2,36178.0,67.838,67.9372,67.7929,67.838,36178.0
2018-05-08 14:55:00,75.21,75.22,75.15,75.17,73982.0,67.847,67.856,67.7929,67.8109,73982.0
2018-05-08 15:00:00,75.17,75.26,75.13,75.26,50372.0,67.8109,67.8921,67.7749,67.8921,50372.0
2018-05-08 15:05:00,75.26,75.32,75.2,75.26,130658.0,67.8921,67.9463,67.838,67.8921,130658.0
2018-05-08 15:10:00,75.25,75.55,75.22,75.43,129392.0,67.8831,68.1537,67.856,68.0455,129392.0
2018-05-08 15:15:00,75.42,75.45,75.34,75.43,57289.0,68.0365,68.0635,67.9643,68.0455,57289.0
2018-05-08 15:20:00,75.43,75.49,75.41,75.46,43217.0,68.0455,68.0996,68.0274,68.0726,43217.0
2018-05-08 15:25:00,75.47,75.48,75.36,75.45,61000.0,68.0816,68.0906,67.9823,68.0635,61000.0
2018-05-08 15:30:00,75.45,75.48,75.33,75.33,69506.0,68.0635,68.0906,67.9553,67.9553,69506.0
2018-05-08 15:35:00,75.33,75.43,75.26,75.3,112056.0,67.9553,68.0455,67.8921,67.9282,112056.0
2018-05-08 15:40:00,75.3,75.41,75.2,75.37,293616.0,67.9282,68.0274,67.838,67.9914,293616.0
2018-05-08 15:45:00,75.37,75.43,75.29,75.3,158018.0,67.9914,68.0455,67.9192,67.9282,158018.0
2018-05-08 15:50:00,75.4,75.57,75.28,75.5,216307.0,68.0184,68.1718,67.9102,68.1086,216307.0
2018-05-08 15:55:00,75.49,75.56,75.4,75.55,275854.0,68.0996,68.1628,68.0184,68.1537,275854.0
2018-05-09 09:30:00,75.86,75.97,75.68,75.69,160191.0,68.4334,68.5326,68.271,68.28,160191.0
2018-05-09 09:35:00,75.7,75.85,75.39,75.52,140617.0,68.2891,68.4244,68.0094,68.1267,140617.0
2018-05-09 09:40:00,75.53,75.84,75.4,75.57,1288016.0,68.1357,68.4154,68.0184,68.1718,1288016.0
2018-05-09 09:45:00,75.56,75.71,75.42,75.57,76482.0,68.1628,68.2981,68.0365,68.1718,76482.0
2018-05-09 09:50:00,75.59,75.68,75.36,75.54,119591.0,68.1898,68.271,67.9823,68.1447,119591.0
2018-05-09 09:55:00,75.54,75.78,75.45,75.78,104955.0,68.1447,68.3612,68.0635,68.3612,104955.0
2018-05-09 10:00:00,75.75,75.95,75.73,75.82,95853.0,68.3342,68.5146,68.3161,68.3973,95853.0
2018-05-09 10:05:00,75.84,75.85,75.7,75.8,41676.0,68.4154,68.4244,68.2891,68.3793,41676.0
2018-05-09 10:10:00,75.78,75.85,75.66,75.69,36785.0,68.3612,68.4244,68.253,68.28,36785.0
2018-05-09 10:15:00,75.67,75.67,75.28,75.31,44323.0,68.262,68.262,67.9102,67.9372,44323.0
2018-05-09 10:20:00,75.31,75.5,75.31,75.34,150580.0,67.9372,68.1086,67.9372,67.9643,150580.0
2018-05-09 10:25:00,75.34,75.52,75.32,75.36,122564.0,67.9643,68.1267,67.9463,67.9823,122564.0
2018-05-09 10:30:00,75.33,75.37,75.18,75.27,63717.0,67.9553,67.9914,67.82,67.9012,63717.0
2018-05-09 10:35:00,75.27,75.28,75.13,75.25,35605.0,67.9012,67.9102,67.7749,67.8831,35605.0
2018-05-09 10:40:00,75.25,75.28,75.19,75.25,23261.0,67.8831,67.9102,67.829,67.8831,23261.0
2018-05-09 10:45:00,75.25,75.26,75.16,75.2,33514.0,67.8831,67.8921,67.8019,67.838,33514.0
2018-05-09 10:50:00,75.19,75.2,74.96,75.07,70401.0,67.829,67.838,67.6215,67.7207,70401.0
2018-05-09 10:55:00,75.06,75.09,74.98,75.06,79300.0,67.7117,67.7388,67.6395,67.7117,79300.0
2018-05-09 11:00:00,75.07,75.18,75.06,75.07,26999.0,67.7207,67.82,67.7117,67.7207,26999.0
2018-05-09 11:05:00,75.06,75.07,74.97,75.05,32702.0,67.7117,67.7207,67.6305,67.7027,32702.0
2018-05-09 11:10:00,75.04,75.09,75.04,75.07,28795.0,67.6937,67.7388,67.6937,67.7207,28795.0
2018-05-09 11:15:00,75.07,75.17,75.04,75.1,53777.0,67.7207,67.8109,67.6937,67.7478,53777.0
2018-05-09 11:20:00,75.11,75.17,75.1,75.17,34888.0,67.7568,67.8109,67.7478,67.8109,34888.0
2018-05-09 11:25:00,75.17,75.17,75.01,75.03,36193.0,67.8109,67.8109,67.6666,67.6846,36193.0
2018-05-09 11:30:00,75.04,75.1,75.01,75.08,58294.0,67.6937,67.7478,67.6666,67.7298,58294.0
2018-05-09 11:35:00,75.05,75.15,75.05,75.12,67267.0,67.7027,67.7929,67.7027,67.7658,67267.0
2018-05-09 11:40:00,75.13,75.19,75.07,75.18,31023.0,67.7749,67.829,67.7207,67.82,31023.0
2018-05-09 11:45:00,75.18,75.24,75.12,75.18,41695.0,67.82,67.8741,67.7658,67.82,41695.0
2018-05-09 11:50:00,75.18,75.19,75.03,75.05,45381.0,67.82,67.829,67.6846,67.7027,45381.0
2018-05-09 11:55:00,75.05,75.05,74.82,74.83,62714.0,67.7027,67.7027,67.4952,67.5042,62714.0
2018-05-09 12:00:00,74.82,74.9,74.81,74.84,45566.0,67.4952,67.5674,67.4862,67.5133,45566.0
2018-05-09 12:05:00,74.84,74.86,74.76,74.81,65780.0,67.5133,67.5313,67.4411,67.4862,65780.0
2018-05-09 12:10:00,74.82,74.9,74.81,74.81,30472.0,67.4952,67.5674,67.4862,67.4862,30472.0
2018-05-09 12:15:00,74.82,74.87,74.76,74.87,61237.0,67.4952,67.5403,67.4411,67.5403,61237.0
2018-05-09 12:20:00,74.87,74.97,74.87,74.89,36776.0,67.5403,67.6305,67.5403,67.5584,36776.0
2018-05-09 12:25:00,74.89,75.21,74.89,75.2,40823.0,67.5584,67.847,67.5584,67.838,40823.0
2018-05-09 12:30:00,75.2,75.42,75.19,75.4,83757.0,67.838,68.0365,67.829,68.0184,83757.0
2018-05-09 12:35:00,75.41,75.43,75.35,75.39,58234.0,68.0274,68.0455,67.9733,68.0094,58234.0
2018-05-09 12:40:00,75.39,75.42,75.35,75.36,29735.0,68.0094,68.0365,67.9733,67.9823,29735.0
2018-05-09 12:45:00,75.37,75.52,75.35,75.46,34392.0,67.9914,68.1267,67.9733,68.0726,34392.0
2018-05-09 12:50:00,75.44,75.46,75.34,75.34,32083.0,68.0545,68.0726,67.9643,67.9643,32083.0
2018-05-09 12:55:00,75.34,75.39,75.31,75.35,27809.0,67.9643,68.0094,67.9372,67.9733,27809.0
2018-05-09 13:00:00,75.34,75.37,75.28,75.28,18213.0,67.9643,67.9914,67.9102,67.9102,18213.0
2018-05-09 13:05:00,75.28,75.4,75.27,75.36,42671.0,67.9102,68.0184,67.9012,67.9823,42671.0
2018-05-09 13:10:00,75.35,75.39,75.33,75.37,22520.0,67.9733,68.0094,67.9553,67.9914,22520.0
2018-05-09 13:15:00,75.39,75.43,75.33,75.41,86817.0,68.0094,68.0455,67.9553,68.0274,86817.0
2018-05-09 13:20:00,75.41,75.63,75.36,75.62,55847.0,68.0274,68.2259,67.9823,68.2169,55847.0
2018-05-09 13:25:00,75.62,75.78,75.59,75.75,42617.0,68.2169,68.3612,68.1898,68.3342,42617.0
2018-05-09 13:30:00,75.77,75.86,75.69,75.7,40294.0,68.3522,68.4334,68.28,68.2891,40294.0
2018-05-09 13:35:00,75.71,75.79,75.68,75.75,24372.0,68.2981,68.3702,68.271,68.3342,24372.0
2018-05-09 13:40:00,75.76,75.79,75.71,75.73,38500.0,68.3432,68.3702,68.2981,68.3161,38500.0
2018-05-09 13:45:00,75.73,75.8,75.69,75.72,25228.0,68.3161,68.3793,68.28,68.3071,25228.0
2018-05-09 13:50:00,75.73,75.81,75.71,75.77,32520.0,68.3161,68.3883,68.2981,68.3522,32520.0
2018-05-09 13:55:00,75.76,75.8,75.68,75.78,37151.0,68.3432,68.3793,68.271,68.3612,37151.0
2018-05-09 14:00:00,75.78,75.79,75.54,75.57,36749.0,68.3612,68.3702,68.1447,68.1718,36749.0
2018-05-09 14:05:00,75.59,75.61,75.56,75.58,36509.0,68.1898,68.2079,68.1628,68.1808,36509.0
2018-05-09 14:10:00,75.58,75.62,75.46,75.49,55005.0,68.1808,68.2169,68.0726,68.0996,55005.0
2018-05-09 14:15:00,75.48,75.5,75.42,75.42,29076.0,68.0906,68.1086,68.0365,68.0365,29076.0
2018-05-09 14:20:00,75.41,75.51,75.33,75.49,63668.0,68.0274,68.1177,67.9553,68.0996,63668.0
2018-05-09 14:25:00,75.5,75.56,75.42,75.43,32528.0,68.1086,68.1628,68.0365,68.0455,32528.0
2018-05-09 14:30:00,75.44,75.49,75.41,75.48,42335.0,68.0545,68.0996,68.0274,68.0906,42335.0
2018-05-09 14:35:00,75.49,75.53,75.42,75.42,30013.0,68.0996,68.1357,68.0365,68.0365,30013.0
2018-05-09 14:40:00,75.42,75.53,75.41,75.45,50646.0,68.0365,68.1357,68.0274,68.0635,50646.0
2018-05-09 14:45:00,75.44,75.47,75.43,75.44,36422.0,68.0545,68.0816,68.0455,68.0545,36422.0
2018-05-09 14:50:00,75.44,75.46,75.42,75.43,55581.0,68.0545,68.0726,68.0365,68.0455,55581.0
2018-05-09 14:55:00,75.43,75.44,75.31,75.33,76730.0,68.0455,68.0545,67.9372,67.9553,76730.0
2018-05-09 15:00:00,75.32,75.37,75.28,75.29,35766.0,67.9463,67.9914,67.9102,67.9192,35766.0
2018-05-09 15:05:00,75.29,75.32,75.25,75.3,45736.0,67.9192,67.9463,67.8831,67.9282,45736.0
2018-05-09 15:10:00,75.3,75.3,75.09,75.1,41350.0,67.9282,67.9282,67.7388,67.7478,41350.0
2018-05-09 15:15:00,75.11,75.19,75.05,75.15,51647.0,67.7568,67.829,67.7027,67.7929,51647.0
2018-05-09 15:20:00,75.14,75.14,75.05,75.08,41682.0,67.7839,67.7839,67.7027,67.7298,41682.0
2018-05-09 15:25:00,75.08,75.12,75.01,75.03,59722.0,67.7298,67.7658,67.6666,67.6846,59722.0
2018-05-09 15:30:00,75.03,75.05,74.96,74.97,74509.0,67.6846,67.7027,67.6215,67.6305,74509.0
2018-05-09 15:35:00,74.97,75.07,74.96,75.04,77168.0,67.6305,67.7207,67.6215,67.6937,77168.0
2018-05-09 15:40:00,75.04,75.05,74.96,74.97,60030.0,67.6937,67.7027,67.6215,67.6305,60030.0
2018-05-09 15:45:00,74.97,75.11,74.96,75.1,92186.0,67.6305,67.7568,67.6215,67.7478,92186.0
2018-05-09 15:50:00,75.1,75.17,75.05,75.08,127407.0,67.7478,67.8109,67.7027,67.7298,127407.0
2018-05-09 15:55:00,75.08,75.09,74.97,75.01,270364.0,67.7298,67.7388,67.6305,67.6666,270364.0
2018-05-10 09:30:00,75.39,75.71,75.2,75.66,98760.0,68.0094,68.2981,67.838,68.253,98760.0
2018-05-10 09:35:00,75.63,75.96,75.63,75.87,36416.0,68.2259,68.5236,68.2259,68.4424,36416.0
2018-05-10 09:40:00,75.88,75.94,75.78,75.78,17205.0,68.4514,68.5056,68.3612,68.3612,17205.0
2018-05-10 09:45:00,75.79,75.88,75.72,75.88,24077.0,68.3702,68.4514,68.3071,68.4514,24077.0
2018-05-10 09:50:00,75.85,75.88,75.77,75.85,33528.0,68.4244,68.4514,68.3522,68.4244,33528.0
2018-05-10 09:55:00,75.86,75.91,75.78,75.88,38129.0,68.4334,68.4785,68.3612,68.4514,38129.0
2018-05-10 10:00:00,75.9,76.04,75.85,75.98,84526.0,68.4695,68.5958,68.4244,68.5416,84526.0
2018-05-10 10:05:00,75.96,76.02,75.92,76.0,45230.0,68.5236,68.5777,68.4875,68.5597,45230.0
2018-05-10 10:10:00,76.0,76.02,75.86,75.98,41681.0,68.5597,68.5777,68.4334,68.5416,41681.0
2018-05-10 10:15:00,75.98,76.03,75.93,76.0,35428.0,68.5416,68.5868,68.4965,68.5597,35428.0
2018-05-10 10:20:00,76.0,76.06,75.98,75.99,27391.0,68.5597,68.6138,68.5416,68.5507,27391.0
2018-05-10 10:25:00,75.98,76.12,75.95,76.08,38512.0,68.5416,68.6679,68.5146,68.6319,38512.0
2018-05-10 10:30:00,76.09,76.13,75.99,76.07,36010.0,68.6409,68.677,68.5507,68.6228,36010.0
2018-05-10 10:35:00,76.06,76.09,76.02,76.09,23629.0,68.6138,68.6409,68.5777,68.6409,23629.0
2018-05-10 10:40:00,76.09,76.1,76.02,76.03,45559.0,68.6409,68.6499,68.5777,68.5868,45559.0
2018-05-10 10:45:00,76.03,76.24,76.02,76.24,34865.0,68.5868,68.7762,68.5777,68.7762,34865.0
2018-05-10 10:50:00,76.24,76.29,76.15,76.19,21716.0,68.7762,68.8213,68.695,68.7311,21716.0
2018-05-10 10:55:00,76.2,76.3,76.18,76.26,24449.0,68.7401,68.8303,68.7221,68.7942,24449.0
2018-05-10 11:00:00,76.26,76.38,76.24,76.32,19953.0,68.7942,68.9025,68.7762,68.8484,19953.0
2018-05-10 11:05:00,76.32,76.34,76.26,76.32,21896.0,68.8484,68.8664,68.7942,68.8484,21896.0
2018-05-10 11:10:00,76.32,76.33,76.22,76.26,23227.0,68.8484,68.8574,68.7582,68.7942,23227.0
2018-05-10 11:15:00,76.27,76.3,76.23,76.24,19563.0,68.8033,68.8303,68.7672,68.7762,19563.0
2018-05-10 11:20:00,76.23,76.28,76.18,76.19,32465.0,68.7672,68.8123,68.7221,68.7311,32465.0
2018-05-10 11:25:00,76.19,76.21,76.17,76.19,24918.0,68.7311,68.7491,68.713,68.7311,24918.0
2018-05-10 11:30:00,76.2,76.22,75.94,75.99,111225.0,68.7401,68.7582,68.5056,68.5507,111225.0
2018-05-10 11:35:00,75.99,76.09,75.98,76.09,20716.0,68.5507,68.6409,68.5416,68.6409,20716.0
2018-05-10 11:40:00,76.09,76.14,76.07,76.09,25798.0,68.6409,68.686,68.6228,68.6409,25798.0
2018-05-10 11:45:00,76.08,76.15,76.08,76.15,27933.0,68.6319,68.695,68.6319,68.695,27933.0
2018-05-10 11:50:00,76.14,76.16,76.09,76.09,21717.0,68.686,68.704,68.6409,68.6409,21717.0
2018-05-10 11:55:00,76.09,76.09,76.04,76.06,14914.0,68.6409,68.6409,68.5958,68.6138,14914.0
2018-05-10 12:00:00,76.07,76.07,75.94,76.07,28099.0,68.6228,68.6228,68.5056,68.6228,28099.0
2018-05-10 12:05:00,76.07,76.12,76.01,76.1,31401.0,68.6228,68.6679,68.5687,68.6499,31401.0
2018-05-10 12:10:00,76.11,76.15,76.03,76.08,24539.0,68.6589,68.695,68.5868,68.6319,24539.0
2018-05-10 12:15:00,76.09,76.11,76.04,76.08,13893.0,68.6409,68.6589,68.5958,68.6319,13893.0
2018-05-10 12:20:00,76.09,76.09,76.03,76.05,15772.0,68.6409,68.6409,68.5868,68.6048,15772.0
2018-05-10 12:25:00,76.03,76.13,76.02,76.11,23503.0,68.5868,68.677,68.5777,68.6589,23503.0
2018-05-10 12:30:00,76.12,76.12,76.06,76.09,16422.0,68.6679,68.6679,68.6138,68.6409,16422.0
2018-05-10 12:35:00,76.09,76.17,76.06,76.15,18244.0,68.6409,68.713,68.6138,68.695,18244.0
2018-05-10 12:40:00,76.14,76.15,76.06,76.11,17765.0,68.686,68.695,68.6138,68.6589,17765.0
2018-05-10 12:45:00,76.11,76.14,76.09,76.11,23793.0,68.6589,68.686,68.6409,68.6589,23793.0
2018-05-10 12:50:00,76.1,76.15,76.09,76.13,24245.0,68.6499,68.695,68.6409,68.677,24245.0
2018-05-10 12:55:00,76.13,76.16,76.1,76.16,19517.0,68.677,68.704,68.6499,68.704,19517.0
2018-05-10 13:00:00,76.16,76.21,76.16,76.2,14877.0,68.704,68.7491,68.704,68.7401,14877.0
2018-05-10 13:05:00,76.2,76.24,76.19,76.21,11669.0,68.7401,68.7762,68.7311,68.7491,11669.0
2018-05-10 13:10:00,76.21,76.22,76.09,76.09,21055.0,68.7491,68.7582,68.6409,68.6409,21055.0
2018-05-10 13:15:00,76.11,76.16,76.11,76.14,14837.0,68.6589,68.704,68.6589,68.686,14837.0
2018-05-10 13:20:00,76.14,76.17,76.11,76.11,13888.0,68.686,68.713,68.6589,68.6589,13888.0
2018-05-10 13:25:00,76.11,76.12,75.96,75.97,17450.0,68.6589,68.6679,68.5236,68.5326,17450.0
2018-05-10 13:30:00,75.96,75.98,75.89,75.9,29588.0,68.5236,68.5416,68.4605,68.4695,29588.0
2018-05-10 13:35:00,75.9,75.91,75.76,75.77,25616.0,68.4695,68.4785,68.3432,68.3522,25616.0
2018-05-10 13:40:00,75.76,75.77,75.65,75.66,17184.0,68.3432,68.3522,68.244,68.253,17184.0
2018-05-10 13:45:00,75.66,75.66,75.54,75.63,42902.0,68.253,68.253,68.1447,68.2259,42902.0
2018-05-10 13:50:00,75.63,75.71,75.63,75.69,13024.0,68.2259,68.2981,68.2259,68.28,13024.0
2018-05-10 13:55:00,75.69,75.74,75.66,75.74,9368.0,68.28,68.3251,68.253,68.3251,9368.0
2018-05-10 14:00:00,75.76,75.78,75.67,75.78,19238.0,68.3432,68.3612,68.262,68.3612,19238.0
2018-05-10 14:05:00,75.78,75.88,75.77,75.86,16895.0,68.3612,68.4514,68.3522,68.4334,16895.0
2018-05-10 14:10:00,75.85,75.94,75.85,75.91,14156.0,68.4244,68.5056,68.4244,68.4785,14156.0
2018-05-10 14:15:00,75.92,75.92,75.83,75.85,20985.0,68.4875,68.4875,68.4063,68.4244,20985.0
2018-05-10 14:20:00,75.85,75.88,75.8,75.84,17347.0,68.4244,68.4514,68.3793,68.4154,17347.0
2018-05-10 14:25:00,75.83,75.91,75.82,75.91,23061.0,68.4063,68.4785,68.3973,68.4785,23061.0
2018-05-10 14:30:00,75.9,75.91,75.82,75.83,14891.0,68.4695,68.4785,68.3973,68.4063,14891.0
2018-05-10 14:35:00,75.83,75.83,75.74,75.78,17043.0,68.4063,68.4063,68.3251,68.3612,17043.0
2018-05-10 14:40:00,75.77,75.81,75.73,75.77,20896.0,68.3522,68.3883,68.3161,68.3522,20896.0
2018-05-10 14:45:00,75.77,75.9,75.76,75.89,19602.0,68.3522,68.4695,68.3432,68.4605,19602.0
2018-05-10 14:50:00,75.9,75.9,75.78,75.79,28353.0,68.4695,68.4695,68.3612,68.3702,28353.0
2018-05-10 14:55:00,75.78,75.81,75.75,75.81,19813.0,68.3612,68.3883,68.3342,68.3883,19813.0
2018-05-10 15:00:00,75.81,75.83,75.69,75.7,20476.0,68.3883,68.4063,68.28,68.2891,20476.0
2018-05-10 15:05:00,75.7,75.78,75.69,75.75,19850.0,68.2891,68.3612,68.28,68.3342,19850.0
2018-05-10 15:10:00,75.75,75.85,75.73,75.82,34139.0,68.3342,68.4244,68.3161,68.3973,34139.0
2018-05-10 15:15:00,75.82,75.86,75.75,75.79,45985.0,68.3973,68.4334,68.3342,68.3702,45985.0
2018-05-10 15:20:00,75.78,75.82,75.77,75.78,21930.0,68.3612,68.3973,68.3522,68.3612,21930.0
2018-05-10 15:25:00,75.78,75.86,75.77,75.85,23666.0,68.3612,68.4334,68.3522,68.4244,23666.0
2018-05-10 15:30:00,75.84,75.87,75.78,75.85,44911.0,68.4154,68.4424,68.3612,68.4244,44911.0
2018-05-10 15:35:00,75.86,75.94,75.83,75.9,37853.0,68.4334,68.5056,68.4063,68.4695,37853.0
2018-05-10 15:40:00,75.9,76.0,75.88,75.98,39948.0,68.4695,68.5597,68.4514,68.5416,39948.0
2018-05-10 15:45:00,75.98,76.01,75.95,75.99,70677.0,68.5416,68.5687,68.5146,68.5507,70677.0
2018-05-10 15:50:00,75.99,76.1,75.95,75.95,105280.0,68.5507,68.6499,68.5146,68.5146,105280.0
2018-05-10 15:55:00,75.94,76.0,75.9,75.95,132842.0,68.5056,68.5597,68.4695,68.5146,132842.0
2018-05-11 09:30:00,75.83,76.04,75.78,75.95,61724.0,68.4063,68.5958,68.3612,68.5146,61724.0
2018-05-11 09:35:00,75.98,76.1,75.85,75.89,24686.0,68.5416,68.6499,68.4244,68.4605,24686.0
2018-05-11 09:40:00,75.88,75.88,75.78,75.87,13121.0,68.4514,68.4514,68.3612,68.4424,13121.0
2018-05-11 09:45:00,75.88,76.1,75.88,76.0,23110.0,68.4514,68.6499,68.4514,68.5597,23110.0
2018-05-11 09:50:00,76.03,76.06,75.95,76.02,30994.0,68.5868,68.6138,68.5146,68.5777,30994.0
2018-05-11 09:55:00,76.03,76.19,76.01,76.15,20605.0,68.5868,68.7311,68.5687,68.695,20605.0
2018-05-11 10:00:00,76.14,76.2,76.12,76.17,21806.0,68.686,68.7401,68.6679,68.713,21806.0
2018-05-11 10:05:00,76.17,76.37,76.16,76.34,23157.0,68.713,68.8935,68.704,68.8664,23157.0
2018-05-11 10:10:00,76.33,76.43,76.3,76.35,29001.0,68.8574,68.9476,68.8303,68.8754,29001.0
2018-05-11 10:15:00,76.35,76.43,76.32,76.37,33217.0,68.8754,68.9476,68.8484,68.8935,33217.0
2018-05-11 10:20:00,76.37,76.46,76.28,76.28,33873.0,68.8935,68.9747,68.8123,68.8123,33873.0
2018-05-11 10:25:00,76.27,76.34,76.21,76.3,40040.0,68.8033,68.8664,68.7491,68.8303,40040.0
2018-05-11 10:30:00,76.31,76.54,76.27,76.53,84366.0,68.8393,69.0468,68.8033,69.0378,84366.0
2018-05-11 10:35:00,76.55,76.61,76.49,76.59,57964.0,69.0558,69.11,69.0017,69.0919,57964.0
2018-05-11 10:40:00,76.59,76.78,76.58,76.73,66515.0,69.0919,69.2633,69.0829,69.2182,66515.0
2018-05-11 10:45:00,76.76,76.84,76.71,76.81,97918.0,69.2453,69.3175,69.2002,69.2904,97918.0
2018-05-11 10:50:00,76.83,76.95,76.74,76.94,84138.0,69.3084,69.4167,69.2272,69.4077,84138.0
2018-05-11 10:55:00,76.95,76.95,76.84,76.91,40035.0,69.4167,69.4167,69.3175,69.3806,40035.0
2018-05-11 11:00:00,76.9,76.91,76.79,76.88,90275.0,69.3716,69.3806,69.2723,69.3535,90275.0
2018-05-11 11:05:00,76.88,76.97,76.84,76.95,65187.0,69.3535,69.4347,69.3175,69.4167,65187.0
2018-05-11 11:10:00,76.94,76.99,76.89,76.94,25390.0,69.4077,69.4528,69.3626,69.4077,25390.0
2018-05-11 11:15:00,76.94,76.97,76.88,76.94,33965.0,69.4077,69.4347,69.3535,69.4077,33965.0
2018-05-11 11:20:00,76.92,76.97,76.9,76.95,27726.0,69.3896,69.4347,69.3716,69.4167,27726.0
2018-05-11 11:25:00,76.95,76.97,76.76,76.79,32030.0,69.4167,69.4347,69.2453,69.2723,32030.0
2018-05-11 11:30:00,76.79,76.81,76.64,76.65,16784.0,69.2723,69.2904,69.137,69.1461,16784.0
2018-05-11 11:35:00,76.65,76.69,76.62,76.64,21379.0,69.1461,69.1821,69.119,69.137,21379.0
2018-05-11 11:40:00,76.64,76.7,76.63,76.66,14970.0,69.137,69.1912,69.128,69.1551,14970.0
2018-05-11 11:45:00,76.67,76.67,76.55,76.57,14812.0,69.1641,69.1641,69.0558,69.0739,14812.0
2018-05-11 11:50:00,76.57,76.59,76.52,76.54,13200.0,69.0739,69.0919,69.0288,69.0468,13200.0
2018-05-11 11:55:00,76.55,76.56,76.51,76.52,14988.0,69.0558,69.0649,69.0198,69.0288,14988.0
2018-05-11 12:00:00,76.5,76.55,76.47,76.54,16477.0,69.0107,69.0558,68.9837,69.0468,16477.0
2018-05-11 12:05:00,76.54,76.64,76.54,76.62,30376.0,69.0468,69.137,69.0468,69.119,30376.0
2018-05-11 12:10:00,76.6,76.61,76.51,76.56,42942.0,69.1009,69.11,69.0198,69.0649,42942.0
2018-05-11 12:15:00,76.56,76.56,76.39,76.43,38604.0,69.0649,69.0649,68.9115,68.9476,38604.0
2018-05-11 12:20:00,76.42,76.47,76.4,76.42,18700.0,68.9386,68.9837,68.9205,68.9386,18700.0
2018-05-11 12:25:00,76.43,76.43,76.31,76.34,12208.0,68.9476,68.9476,68.8393,68.8664,12208.0
2018-05-11 12:30:00,76.33,76.4,76.33,76.37,12504.0,68.8574,68.9205,68.8574,68.8935,12504.0
2018-05-11 12:35:00,76.38,76.41,76.35,76.41,12800.0,68.9025,68.9295,68.8754,68.9295,12800.0
2018-05-11 12:40:00,76.41,76.45,76.37,76.4,13500.0,68.9295,68.9656,68.8935,68.9205,13500.0
2018-05-11 12:45:00,76.4,76.44,76.38,76.41,9896.0,68.9205,68.9566,68.9025,68.9295,9896.0
2018-05-11 12:50:00,76.4,76.47,76.39,76.44,11957.0,68.9205,68.9837,68.9115,68.9566,11957.0
2018-05-11 12:55:00,76.42,76.45,76.4,76.42,10841.0,68.9386,68.9656,68.9205,68.9386,10841.0
2018-05-11 13:00:00,76.42,76.43,76.36,76.36,11291.0,68.9386,68.9476,68.8844,68.8844,11291.0
2018-05-11 13:05:00,76.35,76.43,76.35,76.37,11802.0,68.8754,68.9476,68.8754,68.8935,11802.0
2018-05-11 13:10:00,76.39,76.41,76.34,76.34,8855.0,68.9115,68.9295,68.8664,68.8664,8855.0
2018-05-11 13:15:00,76.34,76.43,76.34,76.37,12826.0,68.8664,68.9476,68.8664,68.8935,12826.0
2018-05-11 13:20:00,76.37,76.38,76.36,76.36,6006.0,68.8935,68.9025,68.8844,68.8844,6006.0
2018-05-11 13:25:00,76.35,76.38,76.34,76.36,8804.0,68.8754,68.9025,68.8664,68.8844,8804.0
2018-05-11 13:30:00,76.36,76.37,76.26,76.28,16761.0,68.8844,68.8935,68.7942,68.8123,16761.0
2018-05-11 13:35:00,76.27,76.29,76.21,76.26,11318.0,68.8033,68.8213,68.7491,68.7942,11318.0
2018-05-11 13:40:00,76.25,76.26,76.19,76.2,9133.0,68.7852,68.7942,68.7311,68.7401,9133.0
2018-05-11 13:45:00,76.2,76.28,76.2,76.24,9568.0,68.7401,68.8123,68.7401,68.7762,9568.0
2018-05-11 13:50:00,76.25,76.28,76.23,76.26,44342.0,68.7852,68.8123,68.7672,68.7942,44342.0
2018-05-11 13:55:00,76.25,76.27,76.23,76.26,10813.0,68.7852,68.8033,68.7672,68.7942,10813.0
2018-05-11 14:00:00,76.28,76.31,76.27,76.31,21448.0,68.8123,68.8393,68.8033,68.8393,21448.0
2018-05-11 14:05:00,76.31,76.35,76.25,76.28,25128.0,68.8393,68.8754,68.7852,68.8123,25128.0
2018-05-11 14:10:00,76.27,76.3,76.23,76.25,20696.0,68.8033,68.8303,68.7672,68.7852,20696.0
2018-05-11 14:15:00,76.25,76.31,76.24,76.3,10179.0,68.7852,68.8393,68.7762,68.8303,10179.0
2018-05-11 14:20:00,76.3,76.35,76.29,76.32,12547.0,68.8303,68.8754,68.8213,68.8484,12547.0
2018-05-11 14:25:00,76.32,76.33,76.29,76.3,11336.0,68.8484,68.8574,68.8213,68.8303,11336.0
2018-05-11 14:30:00,76.29,76.31,76.28,76.3,12275.0,68.8213,68.8393,68.8123,68.8303,12275.0
2018-05-11 14:35:00,76.3,76.31,76.26,76.31,11264.0,68.8303,68.8393,68.7942,68.8393,11264.0
2018-05-11 14:40:00,76.31,76.32,76.29,76.31,19898.0,68.8393,68.8484,68.8213,68.8393,19898.0
2018-05-11 14:45:00,76.31,76.41,76.31,76.4,15893.0,68.8393,68.9295,68.8393,68.9205,15893.0
2018-05-11 14:50:00,76.4,76.41,76.34,76.39,15970.0,68.9205,68.9295,68.8664,68.9115,15970.0
2018-05-11 14:55:00,76.39,76.4,76.32,76.4,17109.0,68.9115,68.9205,68.8484,68.9205,17109.0
2018-05-11 15:00:00,76.4,76.44,76.4,76.41,19640.0,68.9205,68.9566,68.9205,68.9295,19640.0
2018-05-11 15:05:00,76.42,76.49,76.41,76.47,20702.0,68.9386,69.0017,68.9295,68.9837,20702.0
2018-05-11 15:10:00,76.46,76.5,76.43,76.48,17801.0,68.9747,69.0107,68.9476,68.9927,17801.0
2018-05-11 15:15:00,76.48,76.49,76.42,76.45,15937.0,68.9927,69.0017,68.9386,68.9656,15937.0
2018-05-11 15:20:00,76.44,76.45,76.42,76.43,22792.0,68.9566,68.9656,68.9386,68.9476,22792.0
2018-05-11 15:25:00,76.44,76.47,76.43,76.46,19339.0,68.9566,68.9837,68.9476,68.9747,19339.0
2018-05-11 15:30:00,76.45,76.53,76.44,76.5,25934.0,68.9656,69.0378,68.9566,69.0107,25934.0
2018-05-11 15:35:00,76.5,76.57,76.46,76.56,31732.0,69.0107,69.0739,68.9747,69.0649,31732.0
2018-05-11 15:40:00,76.55,76.56,76.46,76.48,27588.0,69.0558,69.0649,68.9747,68.9927,27588.0
2018-05-11 15:45:00,76.48,76.51,76.46,76.47,47749.0,68.9927,69.0198,68.9747,68.9837,47749.0
2018-05-11 15:50:00,76.48,76.49,76.43,76.45,61469.0,68.9927,69.0017,68.9476,68.9656,61469.0
2018-05-11 15:55:00,76.45,76.61,76.44,76.59,191112.0,68.9656,69.11,68.9566,69.0919,191112.0
2018-05-14 09:30:00,76.37,76.78,76.37,76.6,114082.0,68.8935,69.2633,68.8935,69.1009,114082.0
2018-05-14 09:35:00,76.65,76.66,76.52,76.52,103943.0,69.1461,69.1551,69.0288,69.0288,103943.0
2018-05-14 09:40:00,76.53,76.54,76.36,76.38,58813.0,69.0378,69.0468,68.8844,68.9025,58813.0
2018-05-14 09:45:00,76.38,76.42,76.32,76.35,48453.0,68.9025,68.9386,68.8484,68.8754,48453.0
2018-05-14 09:50:00,76.34,76.39,76.3,76.38,79717.0,68.8664,68.9115,68.8303,68.9025,79717.0
2018-05-14 09:55:00,76.37,76.49,76.33,76.49,77289.0,68.8935,69.0017,68.8574,69.0017,77289.0
2018-05-14 10:00:00,76.49,76.53,76.35,76.4,93267.0,69.0017,69.0378,68.8754,68.9205,93267.0
2018-05-14 10:05:00,76.38,76.7,76.38,76.69,30144.0,68.9025,69.1912,68.9025,69.1821,30144.0
2018-05-14 10:10:00,76.68,76.82,76.64,76.67,21854.0,69.1731,69.2994,69.137,69.1641,21854.0
2018-05-14 10:15:00,76.68,76.74,76.67,76.71,11416.0,69.1731,69.2272,69.1641,69.2002,11416.0
2018-05-14 10:20:00,76.71,76.75,76.61,76.61,15520.0,69.2002,69.2363,69.11,69.11,15520.0
2018-05-14 10:25:00,76.62,76.7,76.58,76.69,13938.0,69.119,69.1912,69.0829,69.1821,13938.0
2018-05-14 10:30:00,76.7,76.8,76.7,76.77,14917.0,69.1912,69.2814,69.1912,69.2543,14917.0
2018-05-14 10:35:00,76.78,76.79,76.72,76.77,16655.0,69.2633,69.2723,69.2092,69.2543,16655.0
2018-05-14 10:40:00,76.76,76.83,76.75,76.75,13067.0,69.2453,69.3084,69.2363,69.2363,13067.0
2018-05-14 10:45:00,76.75,76.76,76.69,76.76,19581.0,69.2363,69.2453,69.1821,69.2453,19581.0
2018-05-14 10:50:00,76.76,76.82,76.68,76.69,25522.0,69.2453,69.2994,69.1731,69.1821,25522.0
2018-05-14 10:55:00,76.69,76.71,76.62,76.64,20201.0,69.1821,69.2002,69.119,69.137,20201.0
2018-05-14 11:00:00,76.63,76.7,76.57,76.58,19568.0,69.128,69.1912,69.0739,69.0829,19568.0
2018-05-14 11:05:00,76.56,76.62,76.56,76.6,13184.0,69.0649,69.119,69.0649,69.1009,13184.0
2018-05-14 11:10:00,76.59,76.69,76.58,76.65,16959.0,69.0919,69.1821,69.0829,69.1461,16959.0
2018-05-14 11:15:00,76.66,76.68,76.64,76.66,10238.0,69.1551,69.1731,69.137,69.1551,10238.0
2018-05-14 11:20:00,76.66,76.68,76.53,76.53,16302.0,69.1551,69.1731,69.0378,69.0378,16302.0
2018-05-14 11:25:00,76.53,76.56,76.46,76.47,39152.0,69.0378,69.0649,68.9747,68.9837,39152.0
2018-05-14 11:30:00,76.46,76.47,76.36,76.39,20878.0,68.9747,68.9837,68.8844,68.9115,20878.0
2018-05-14 11:35:00,76.38,76.42,76.31,76.31,21560.0,68.9025,68.9386,68.8393,68.8393,21560.0
2018-05-14 11:40:00,76.31,76.36,76.23,76.36,61558.0,68.8393,68.8844,68.7672,68.8844,61558.0
2018-05-14 11:45:00,76.35,76.36,76.26,76.34,12444.0,68.8754,68.8844,68.7942,68.8664,12444.0
2018-05-14 11:50:00,76.34,76.34,76.26,76.29,21840.0,68.8664,68.8664,68.7942,68.8213,21840.0
2018-05-14 11:55:00,76.3,76.34,76.29,76.32,12500.0,68.8303,68.8664,68.8213,68.8484,12500.0
2018-05-14 12:00:00,76.31,76.38,76.23,76.23,24859.0,68.8393,68.9025,68.7672,68.7672,24859.0
2018-05-14 12:05:00,76.22,76.27,76.19,76.25,16028.0,68.7582,68.8033,68.7311,68.7852,16028.0
2018-05-14 12:10:00,76.25,76.27,76.21,76.26,20501.0,68.7852,68.8033,68.7491,68.7942,20501.0
2018-05-14 12:15:00,76.27,76.28,76.22,76.22,13472.0,68.8033,68.8123,68.7582,68.7582,13472.0
2018-05-14 12:20:00,76.22,76.26,76.22,76.25,13746.0,68.7582,68.7942,68.7582,68.7852,13746.0
2018-05-14 12:25:00,76.26,76.26,76.2,76.2,12128.0,68.7942,68.7942,68.7401,68.7401,12128.0
2018-05-14 12:30:00,76.2,76.21,76.15,76.16,10503.0,68.7401,68.7491,68.695,68.704,10503.0
2018-05-14 12:35:00,76.15,76.19,76.1,76.19,11655.0,68.695,68.7311,68.6499,68.7311,11655.0
2018-05-14 12:40:00,76.18,76.19,76.1,76.12,13518.0,68.7221,68.7311,68.6499,68.6679,13518.0
2018-05-14 12:45:00,76.13,76.16,76.05,76.05,18090.0,68.677,68.704,68.6048,68.6048,18090.0
2018-05-14 12:50:00,76.05,76.05,75.97,76.01,30463.0,68.6048,68.6048,68.5326,68.5687,30463.0
2018-05-14 12:55:00,76.0,76.0,75.82,75.84,16323.0,68.5597,68.5597,68.3973,68.4154,16323.0
2018-05-14 13:00:00,75.84,75.84,75.77,75.8,12439.0,68.4154,68.4154,68.3522,68.3793,12439.0
2018-05-14 13:05:00,75.81,75.92,75.8,75.88,15570.0,68.3883,68.4875,68.3793,68.4514,15570.0
2018-05-14 13:10:00,75.88,75.89,75.74,75.74,10124.0,68.4514,68.4605,68.3251,68.3251,10124.0
2018-05-14 13:15:00,75.73,75.74,75.63,75.65,16817.0,68.3161,68.3251,68.2259,68.244,16817.0
2018-05-14 13:20:00,75.65,75.75,75.62,75.75,16520.0,68.244,68.3342,68.2169,68.3342,16520.0
2018-05-14 13:25:00,75.74,75.74,75.67,75.69,10577.0,68.3251,68.3251,68.262,68.28,10577.0
2018-05-14 13:30:00,75.7,75.75,75.65,75.75,10314.0,68.2891,68.3342,68.244,68.3342,10314.0
2018-05-14 13:35:00,75.75,75.84,75.75,75.78,47963.0,68.3342,68.4154,68.3342,68.3612,47963.0
2018-05-14 13:40:00,75.79,75.79,75.71,75.78,38955.0,68.3702,68.3702,68.2981,68.3612,38955.0
2018-05-14 13:45:00,75.78,75.79,75.7,75.74,11220.0,68.3612,68.3702,68.2891,68.3251,11220.0
2018-05-14 13:50:00,75.75,75.85,75.73,75.79,32343.0,68.3342,68.4244,68.3161,68.3702,32343.0
2018-05-14 13:55:00,75.79,75.79,75.7,75.72,28208.0,68.3702,68.3702,68.2891,68.3071,28208.0
2018-05-14 14:00:00,75.71,75.75,75.62,75.62,22525.0,68.2981,68.3342,68.2169,68.2169,22525.0
2018-05-14 14:05:00,75.63,75.63,75.5,75.52,15318.0,68.2259,68.2259,68.1086,68.1267,15318.0
2018-05-14 14:10:00,75.53,75.57,75.52,75.53,14472.0,68.1357,68.1718,68.1267,68.1357,14472.0
2018-05-14 14:15:00,75.52,75.53,75.48,75.51,12715.0,68.1267,68.1357,68.0906,68.1177,12715.0
2018-05-14 14:20:00,75.52,75.52,75.44,75.51,23377.0,68.1267,68.1267,68.0545,68.1177,23377.0
2018-05-14 14:25:00,75.5,75.69,75.5,75.69,22022.0,68.1086,68.28,68.1086,68.28,22022.0
2018-05-14 14:30:00,75.69,75.7,75.67,75.69,10243.0,68.28,68.2891,68.262,68.28,10243.0
2018-05-14 14:35:00,75.69,75.75,75.6,75.65,84949.0,68.28,68.3342,68.1988,68.244,84949.0
2018-05-14 14:40:00,75.65,75.82,75.62,75.82,45807.0,68.244,68.3973,68.2169,68.3973,45807.0
2018-05-14 14:45:00,75.81,75.81,75.73,75.73,15282.0,68.3883,68.3883,68.3161,68.3161,15282.0
2018-05-14 14:50:00,75.73,75.81,75.71,75.79,16647.0,68.3161,68.3883,68.2981,68.3702,16647.0
2018-05-14 14:55:00,75.79,75.88,75.79,75.85,18670.0,68.3702,68.4514,68.3702,68.4244,18670.0
2018-05-14 15:00:00,75.85,75.86,75.8,75.82,28654.0,68.4244,68.4334,68.3793,68.3973,28654.0
2018-05-14 15:05:00,75.82,75.82,75.72,75.81,12764.0,68.3973,68.3973,68.3071,68.3883,12764.0
2018-05-14 15:10:00,75.8,75.85,75.79,75.84,19358.0,68.3793,68.4244,68.3702,68.4154,19358.0
2018-05-14 15:15:00,75.83,75.83,75.77,75.77,15701.0,68.4063,68.4063,68.3522,68.3522,15701.0
2018-05-14 15:20:00,75.77,75.86,75.77,75.81,24089.0,68.3522,68.4334,68.3522,68.3883,24089.0
2018-05-14 15:25:00,75.81,75.88,75.81,75.83,23819.0,68.3883,68.4514,68.3883,68.4063,23819.0
2018-05-14 15:30:00,75.83,75.83,75.69,75.7,35398.0,68.4063,68.4063,68.28,68.2891,35398.0
2018-05-14 15:35:00,75.71,75.74,75.69,75.7,23907.0,68.2981,68.3251,68.28,68.2891,23907.0
2018-05-14 15:40:00,75.7,75.83,75.7,75.83,55943.0,68.2891,68.4063,68.2891,68.4063,55943.0
2018-05-14 15:45:00,75.82,75.85,75.76,75.78,74243.0,68.3973,68.4244,68.3432,68.3612,74243.0
2018-05-14 15:50:00,75.78,75.82,75.77,75.78,55697.0,68.3612,68.3973,68.3522,68.3612,55697.0
2018-05-14 15:55:00,75.78,75.87,75.78,75.86,129147.0,68.3612,68.4424,68.3612,68.4334,129147.0
2018-05-15 09:30:00,75.67,76.33,75.6,76.0,159634.0,68.262,68.8574,68.1988,68.5597,159634.0
2018-05-15 09:35:00,75.99,76.05,75.82,75.95,34863.0,68.5507,68.6048,68.3973,68.5146,34863.0
2018-05-15 09:40:00,75.95,75.98,75.7,75.74,46406.0,68.5146,68.5416,68.2891,68.3251,46406.0
2018-05-15 09:45:00,75.73,75.75,75.33,75.34,74767.0,68.3161,68.3342,67.9553,67.9643,74767.0
2018-05-15 09:50:00,75.35,75.43,75.19,75.19,60368.0,67.9733,68.0455,67.829,67.829,60368.0
2018-05-15 09:55:00,75.19,75.29,75.15,75.27,35550.0,67.829,67.9192,67.7929,67.9012,35550.0
2018-05-15 10:00:00,75.28,75.39,75.24,75.29,24315.0,67.9102,68.0094,67.8741,67.9192,24315.0
2018-05-15 10:05:00,75.29,75.4,75.29,75.36,33582.0,67.9192,68.0184,67.9192,67.9823,33582.0
2018-05-15 10:10:00,75.36,75.48,75.36,75.45,23541.0,67.9823,68.0906,67.9823,68.0635,23541.0
2018-05-15 10:15:00,75.45,75.46,75.28,75.33,25630.0,68.0635,68.0726,67.9102,67.9553,25630.0
2018-05-15 10:20:00,75.32,75.37,75.28,75.34,18959.0,67.9463,67.9914,67.9102,67.9643,18959.0
2018-05-15 10:25:00,75.34,75.36,75.27,75.29,21847.0,67.9643,67.9823,67.9012,67.9192,21847.0
2018-05-15 10:30:00,75.28,75.34,75.22,75.32,27946.0,67.9102,67.9643,67.856,67.9463,27946.0
2018-05-15 10:35:00,75.32,75.47,75.32,75.45,67728.0,67.9463,68.0816,67.9463,68.0635,67728.0
2018-05-15 10:40:00,75.44,75.44,75.27,75.27,58661.0,68.0545,68.0545,67.9012,67.9012,58661.0
2018-05-15 10:45:00,75.27,75.27,75.21,75.23,11317.0,67.9012,67.9012,67.847,67.8651,11317.0
2018-05-15 10:50:00,75.23,75.31,75.22,75.26,15016.0,67.8651,67.9372,67.856,67.8921,15016.0
2018-05-15 10:55:00,75.25,75.26,75.15,75.16,34145.0,67.8831,67.8921,67.7929,67.8019,34145.0
2018-05-15 11:00:00,75.17,75.33,75.15,75.19,14184.0,67.8109,67.9553,67.7929,67.829,14184.0
2018-05-15 11:05:00,75.19,75.22,75.01,75.05,29651.0,67.829,67.856,67.6666,67.7027,29651.0
2018-05-15 11:10:00,75.06,75.11,75.02,75.05,14619.0,67.7117,67.7568,67.6756,67.7027,14619.0
2018-05-15 11:15:00,75.06,75.21,75.05,75.21,13016.0,67.7117,67.847,67.7027,67.847,13016.0
2018-05-15 11:20:00,75.19,75.21,75.11,75.16,21313.0,67.829,67.847,67.7568,67.8019,21313.0
2018-05-15 11:25:00,75.16,75.16,75.1,75.12,11062.0,67.8019,67.8019,67.7478,67.7658,11062.0
2018-05-15 11:30:00,75.12,75.21,75.12,75.12,19676.0,67.7658,67.847,67.7658,67.7658,19676.0
2018-05-15 11:35:00,75.12,75.2,75.12,75.19,16890.0,67.7658,67.838,67.7658,67.829,16890.0
2018-05-15 11:40:00,75.2,75.32,75.19,75.32,24585.0,67.838,67.9463,67.829,67.9463,24585.0
2018-05-15 11:45:00,75.33,75.47,75.3,75.47,19240.0,67.9553,68.0816,67.9282,68.0816,19240.0
2018-05-15 11:50:00,75.47,75.49,75.42,75.43,16980.0,68.0816,68.0996,68.0365,68.0455,16980.0
2018-05-15 11:55:00,75.43,75.49,75.29,75.34,21208.0,68.0455,68.0996,67.9192,67.9643,21208.0
2018-05-15 12:00:00,75.33,75.37,75.18,75.22,21173.0,67.9553,67.9914,67.82,67.856,21173.0
2018-05-15 12:05:00,75.23,75.25,75.15,75.22,24571.0,67.8651,67.8831,67.7929,67.856,24571.0
2018-05-15 12:10:00,75.23,75.29,75.17,75.25,21933.0,67.8651,67.9192,67.8109,67.8831,21933.0
2018-05-15 12:15:00,75.27,75.29,75.22,75.26,9292.0,67.9012,67.9192,67.856,67.8921,9292.0
2018-05-15 12:20:00,75.26,75.27,75.22,75.25,8296.0,67.8921,67.9012,67.856,67.8831,8296.0
2018-05-15 12:25:00,75.26,75.29,75.24,75.27,11529.0,67.8921,67.9192,67.8741,67.9012,11529.0
2018-05-15 12:30:00,75.25,75.33,75.25,75.31,10308.0,67.8831,67.9553,67.8831,67.9372,10308.0
2018-05-15 12:35:00,75.31,75.34,75.3,75.33,8905.0,67.9372,67.9643,67.9282,67.9553,8905.0
2018-05-15 12:40:00,75.32,75.36,75.29,75.33,17444.0,67.9463,67.9823,67.9192,67.9553,17444.0
2018-05-15 12:45:00,75.36,75.5,75.36,75.43,24470.0,67.9823,68.1086,67.9823,68.0455,24470.0
2018-05-15 12:50:00,75.44,75.44,75.4,75.44,13328.0,68.0545,68.0545,68.0184,68.0545,13328.0
2018-05-15 12:55:00,75.44,75.53,75.41,75.41,19432.0,68.0545,68.1357,68.0274,68.0274,19432.0
2018-05-15 13:00:00,75.41,75.44,75.31,75.35,16881.0,68.0274,68.0545,67.9372,67.9733,16881.0
2018-05-15 13:05:00,75.35,75.39,75.31,75.35,27663.0,67.9733,68.0094,67.9372,67.9733,27663.0
2018-05-15 13:10:00,75.36,75.41,75.35,75.39,14205.0,67.9823,68.0274,67.9733,68.0094,14205.0
2018-05-15 13:15:00,75.39,75.42,75.33,75.41,48909.0,68.0094,68.0365,67.9553,68.0274,48909.0
2018-05-15 13:20:00,75.41,75.44,75.35,75.4,9454.0,68.0274,68.0545,67.9733,68.0184,9454.0
2018-05-15 13:25:00,75.4,75.45,75.39,75.42,6301.0,68.0184,68.0635,68.0094,68.0365,6301.0
2018-05-15 13:30:00,75.42,75.47,75.38,75.42,11507.0,68.0365,68.0816,68.0004,68.0365,11507.0
2018-05-15 13:35:00,75.41,75.43,75.37,75.38,6603.0,68.0274,68.0455,67.9914,68.0004,6603.0
2018-05-15 13:40:00,75.37,75.44,75.37,75.42,11308.0,67.9914,68.0545,67.9914,68.0365,11308.0
2018-05-15 13:45:00,75.44,75.48,75.4,75.45,21437.0,68.0545,68.0906,68.0184,68.0635,21437.0
2018-05-15 13:50:00,75.45,75.49,75.4,75.43,23711.0,68.0635,68.0996,68.0184,68.0455,23711.0
2018-05-15 13:55:00,75.44,75.44,75.27,75.29,38991.0,68.0545,68.0545,67.9012,67.9192,38991.0
2018-05-15 14:00:00,75.31,75.44,75.31,75.44,12384.0,67.9372,68.0545,67.9372,68.0545,12384.0
2018-05-15 14:05:00,75.45,75.45,75.38,75.44,16095.0,68.0635,68.0635,68.0004,68.0545,16095.0
2018-05-15 14:10:00,75.44,75.49,75.41,75.46,14500.0,68.0545,68.0996,68.0274,68.0726,14500.0
2018-05-15 14:15:00,75.44,75.44,75.37,75.37,10336.0,68.0545,68.0545,67.9914,67.9914,10336.0
2018-05-15 14:20:00,75.36,75.44,75.33,75.38,14064.0,67.9823,68.0545,67.9553,68.0004,14064.0
2018-05-15 14:25:00,75.38,75.52,75.31,75.51,19647.0,68.0004,68.1267,67.9372,68.1177,19647.0
2018-05-15 14:30:00,75.52,75.62,75.52,75.59,10801.0,68.1267,68.2169,68.1267,68.1898,10801.0
2018-05-15 14:35:00,75.6,75.65,75.52,75.52,14360.0,68.1988,68.244,68.1267,68.1267,14360.0
2018-05-15 14:40:00,75.53,75.61,75.53,75.55,17129.0,68.1357,68.2079,68.1357,68.1537,17129.0
2018-05-15 14:45:00,75.56,75.56,75.46,75.47,22174.0,68.1628,68.1628,68.0726,68.0816,22174.0
2018-05-15 14:50:00,75.48,75.55,75.47,75.55,17655.0,68.0906,68.1537,68.0816,68.1537,17655.0
2018-05-15 14:55:00,75.56,75.56,75.42,75.47,21089.0,68.1628,68.1628,68.0365,68.0816,21089.0
2018-05-15 15:00:00,75.48,75.5,75.45,75.48,26923.0,68.0906,68.1086,68.0635,68.0906,26923.0
2018-05-15 15:05:00,75.48,75.52,75.46,75.51,17777.0,68.0906,68.1267,68.0726,68.1177,17777.0
2018-05-15 15:10:00,75.51,75.54,75.49,75.52,14232.0,68.1177,68.1447,68.0996,68.1267,14232.0
2018-05-15 15:15:00,75.52,75.56,75.5,75.53,21733.0,68.1267,68.1628,68.1086,68.1357,21733.0
2018-05-15 15:20:00,75.56,75.56,75.45,75.45,24284.0,68.1628,68.1628,68.0635,68.0635,24284.0
2018-05-15 15:25:00,75.45,75.51,75.44,75.49,27520.0,68.0635,68.1177,68.0545,68.0996,27520.0
2018-05-15 15:30:00,75.49,75.53,75.4,75.45,33289.0,68.0996,68.1357,68.0184,68.0635,33289.0
2018-05-15 15:35:00,75.45,75.51,75.45,75.46,38929.0,68.0635,68.1177,68.0635,68.0726,38929.0
2018-05-15 15:40:00,75.46,75.46,75.37,75.43,31802.0,68.0726,68.0726,67.9914,68.0455,31802.0
2018-05-15 15:45:00,75.43,75.43,75.37,75.37,36485.0,68.0455,68.0455,67.9914,67.9914,36485.0
2018-05-15 15:50:00,75.38,75.51,75.37,75.44,82826.0,68.0004,68.1177,67.9914,68.0545,82826.0
2018-05-15 15:55:00,75.45,75.47,75.36,75.46,183549.0,68.0635,68.0816,67.9823,68.0726,183549.0
2018-05-16 09:30:00,75.57,75.83,75.5,75.73,51924.0,68.1718,68.4063,68.1086,68.3161,51924.0
2018-05-16 09:35:00,75.72,75.72,75.58,75.59,13568.0,68.3071,68.3071,68.1808,68.1898,13568.0
2018-05-16 09:40:00,75.59,75.66,75.51,75.57,55952.0,68.1898,68.253,68.1177,68.1718,55952.0
2018-05-16 09:45:00,75.58,75.69,75.57,75.66,12520.0,68.1808,68.28,68.1718,68.253,12520.0
2018-05-16 09:50:00,75.67,75.79,75.67,75.72,13512.0,68.262,68.3702,68.262,68.3071,13512.0
2018-05-16 09:55:00,75.74,75.8,75.68,75.76,13753.0,68.3251,68.3793,68.271,68.3432,13753.0
2018-05-16 10:00:00,75.78,75.9,75.76,75.87,22744.0,68.3612,68.4695,68.3432,68.4424,22744.0
2018-05-16 10:05:00,75.89,75.9,75.59,75.6,10910.0,68.4605,68.4695,68.1898,68.1988,10910.0
2018-05-16 10:10:00,75.6,75.67,75.54,75.66,28411.0,68.1988,68.262,68.1447,68.253,28411.0
2018-05-16 10:15:00,75.66,75.77,75.65,75.77,19095.0,68.253,68.3522,68.244,68.3522,19095.0
2018-05-16 10:20:00,75.76,75.79,75.66,75.7,35689.0,68.3432,68.3702,68.253,68.2891,35689.0
2018-05-16 10:25:00,75.69,75.77,75.62,75.65,30959.0,68.28,68.3522,68.2169,68.244,30959.0
2018-05-16 10:30:00,75.66,75.67,75.56,75.64,18072.0,68.253,68.262,68.1628,68.2349,18072.0
2018-05-16 10:35:00,75.65,75.65,75.55,75.56,10878.0,68.244,68.244,68.1537,68.1628,10878.0
2018-05-16 10:40:00,75.56,75.7,75.56,75.66,13819.0,68.1628,68.2891,68.1628,68.253,13819.0
2018-05-16 10:45:00,75.67,75.71,75.63,75.68,16200.0,68.262,68.2981,68.2259,68.271,16200.0
2018-05-16 10:50:00,75.68,75.69,75.52,75.55,18529.0,68.271,68.28,68.1267,68.1537,18529.0
2018-05-16 10:55:00,75.55,75.59,75.46,75.54,21530.0,68.1537,68.1898,68.0726,68.1447,21530.0
2018-05-16 11:00:00,75.54,75.57,75.49,75.5,15320.0,68.1447,68.1718,68.0996,68.1086,15320.0
2018-05-16 11:05:00,75.5,75.53,75.46,75.49,18750.0,68.1086,68.1357,68.0726,68.0996,18750.0
2018-05-16 11:10:00,75.51,75.52,75.44,75.47,10745.0,68.1177,68.1267,68.0545,68.0816,10745.0
2018-05-16 11:15:00,75.48,75.49,75.38,75.42,30876.0,68.0906,68.0996,68.0004,68.0365,30876.0
2018-05-16 11:20:00,75.42,75.46,75.34,75.34,20033.0,68.0365,68.0726,67.9643,67.9643,20033.0
2018-05-16 11:25:00,75.34,75.36,75.3,75.35,12933.0,67.9643,67.9823,67.9282,67.9733,12933.0
2018-05-16 11:30:00,75.34,75.37,75.3,75.34,31180.0,67.9643,67.9914,67.9282,67.9643,31180.0
2018-05-16 11:35:00,75.34,75.48,75.32,75.47,16093.0,67.9643,68.0906,67.9463,68.0816,16093.0
2018-05-16 11:40:00,75.47,75.61,75.46,75.6,17970.0,68.0816,68.2079,68.0726,68.1988,17970.0
2018-05-16 11:45:00,75.61,75.64,75.59,75.59,19440.0,68.2079,68.2349,68.1898,68.1898,19440.0
2018-05-16 11:50:00,75.6,75.6,75.54,75.58,12044.0,68.1988,68.1988,68.1447,68.1808,12044.0
2018-05-16 11:55:00,75.57,75.61,75.54,75.61,19922.0,68.1718,68.2079,68.1447,68.2079,19922.0
2018-05-16 12:00:00,75.62,75.68,75.61,75.63,8966.0,68.2169,68.271,68.2079,68.2259,8966.0
2018-05-16 12:05:00,75.63,75.74,75.63,75.65,8591.0,68.2259,68.3251,68.2259,68.244,8591.0
2018-05-16 12:10:00,75.69,75.72,75.67,75.72,11435.0,68.28,68.3071,68.262,68.3071,11435.0
2018-05-16 12:15:00,75.73,75.73,75.67,75.67,18696.0,68.3161,68.3161,68.262,68.262,18696.0
2018-05-16 12:20:00,75.67,75.67,75.57,75.66,25992.0,68.262,68.262,68.1718,68.253,25992.0
2018-05-16 12:25:00,75.67,75.76,75.66,75.73,11462.0,68.262,68.3432,68.253,68.3161,11462.0
2018-05-16 12:30:00,75.73,75.82,75.73,75.79,14822.0,68.3161,68.3973,68.3161,68.3702,14822.0
2018-05-16 12:35:00,75.79,75.82,75.74,75.8,108154.0,68.3702,68.3973,68.3251,68.3793,108154.0
2018-05-16 12:40:00,75.81,75.81,75.73,75.75,19645.0,68.3883,68.3883,68.3161,68.3342,19645.0
2018-05-16 12:45:00,75.76,75.76,75.67,75.72,17024.0,68.3432,68.3432,68.262,68.3071,17024.0
2018-05-16 12:50:00,75.72,75.75,75.68,75.68,7410.0,68.3071,68.3342,68.271,68.271,7410.0
2018-05-16 12:55:00,75.68,75.68,75.62,75.64,14279.0,68.271,68.271,68.2169,68.2349,14279.0
2018-05-16 13:00:00,75.65,75.7,75.65,75.7,14399.0,68.244,68.2891,68.244,68.2891,14399.0
2018-05-16 13:05:00,75.69,75.7,75.64,75.64,10017.0,68.28,68.2891,68.2349,68.2349,10017.0
2018-05-16 13:10:00,75.65,75.65,75.59,75.61,13490.0,68.244,68.244,68.1898,68.2079,13490.0
2018-05-16 13:15:00,75.62,75.65,75.6,75.6,16082.0,68.2169,68.244,68.1988,68.1988,16082.0
2018-05-16 13:20:00,75.59,75.67,75.59,75.6,10200.0,68.1898,68.262,68.1898,68.1988,10200.0
2018-05-16 13:25:00,75.58,75.59,75.52,75.53,7878.0,68.1808,68.1898,68.1267,68.1357,7878.0
2018-05-16 13:30:00,75.53,75.58,75.52,75.57,7065.0,68.1357,68.1808,68.1267,68.1718,7065.0
2018-05-16 13:35:00,75.57,75.57,75.49,75.53,11487.0,68.1718,68.1718,68.0996,68.1357,11487.0
2018-05-16 13:40:00,75.53,75.54,75.46,75.49,11295.0,68.1357,68.1447,68.0726,68.0996,11295.0
2018-05-16 13:45:00,75.49,75.5,75.43,75.49,9949.0,68.0996,68.1086,68.0455,68.0996,9949.0
2018-05-16 13:50:00,75.48,75.52,75.47,75.52,20349.0,68.0906,68.1267,68.0816,68.1267,20349.0
2018-05-16 13:55:00,75.53,75.61,75.53,75.6,10134.0,68.1357,68.2079,68.1357,68.1988,10134.0
2018-05-16 14:00:00,75.6,75.65,75.58,75.61,28792.0,68.1988,68.244,68.1808,68.2079,28792.0
2018-05-16 14:05:00,75.61,75.61,75.55,75.57,10421.0,68.2079,68.2079,68.1537,68.1718,10421.0
2018-05-16 14:10:00,75.57,75.59,75.53,75.55,14047.0,68.1718,68.1898,68.1357,68.1537,14047.0
2018-05-16 14:15:00,75.54,75.56,75.53,75.54,17600.0,68.1447,68.1628,68.1357,68.1447,17600.0
2018-05-16 14:20:00,75.53,75.54,75.45,75.45,9292.0,68.1357,68.1447,68.0635,68.0635,9292.0
2018-05-16 14:25:00,75.45,75.45,75.42,75.43,7380.0,68.0635,68.0635,68.0365,68.0455,7380.0
2018-05-16 14:30:00,75.43,75.49,75.42,75.46,30274.0,68.0455,68.0996,68.0365,68.0726,30274.0
2018-05-16 14:35:00,75.46,75.47,75.42,75.43,14813.0,68.0726,68.0816,68.0365,68.0455,14813.0
2018-05-16 14:40:00,75.43,75.43,75.36,75.36,20549.0,68.0455,68.0455,67.9823,67.9823,20549.0
2018-05-16 14:45:00,75.37,75.4,75.35,75.37,17747.0,67.9914,68.0184,67.9733,67.9914,17747.0
2018-05-16 14:50:00,75.37,75.39,75.35,75.38,13102.0,67.9914,68.0094,67.9733,68.0004,13102.0
2018-05-16 14:55:00,75.38,75.42,75.36,75.4,13635.0,68.0004,68.0365,67.9823,68.0184,13635.0
2018-05-16 15:00:00,75.4,75.4,75.3,75.33,19973.0,68.0184,68.0184,67.9282,67.9553,19973.0
2018-05-16 15:05:00,75.33,75.34,75.28,75.34,23875.0,67.9553,67.9643,67.9102,67.9643,23875.0
2018-05-16 15:10:00,75.34,75.34,75.29,75.3,24352.0,67.9643,67.9643,67.9192,67.9282,24352.0
2018-05-16 15:15:00,75.29,75.3,75.24,75.26,27419.0,67.9192,67.9282,67.8741,67.8921,27419.0
2018-05-16 15:20:00,75.25,75.29,75.25,75.25,42076.0,67.8831,67.9192,67.8831,67.8831,42076.0
2018-05-16 15:25:00,75.25,75.4,75.22,75.39,70783.0,67.8831,68.0184,67.856,68.0094,70783.0
2018-05-16 15:30:00,75.4,75.4,75.36,75.37,21682.0,68.0184,68.0184,67.9823,67.9914,21682.0
2018-05-16 15:35:00,75.37,75.4,75.33,75.4,30406.0,67.9914,68.0184,67.9553,68.0184,30406.0
2018-05-16 15:40:00,75.4,75.43,75.34,75.34,21728.0,68.0184,68.0455,67.9643,67.9643,21728.0
2018-05-16 15:45:00,75.34,75.34,75.24,75.27,35825.0,67.9643,67.9643,67.8741,67.9012,35825.0
2018-05-16 15:50:00,75.27,75.28,75.21,75.27,50787.0,67.9012,67.9102,67.847,67.9012,50787.0
2018-05-16 15:55:00,75.28,75.4,75.27,75.4,118091.0,67.9102,68.0184,67.9012,68.0184,118091.0
2018-05-17 09:30:00,75.05,75.5,75.05,75.3,55909.0,67.7027,68.1086,67.7027,67.9282,55909.0
2018-05-17 09:35:00,75.29,75.39,75.12,75.12,22583.0,67.9192,68.0094,67.7658,67.7658,22583.0
2018-05-17 09:40:00,75.14,75.28,74.97,75.23,85849.0,67.7839,67.9102,67.6305,67.8651,85849.0
2018-05-17 09:45:00,75.24,75.43,75.24,75.38,18346.0,67.8741,68.0455,67.8741,68.0004,18346.0
2018-05-17 09:50:00,75.37,75.43,75.25,75.25,16153.0,67.9914,68.0455,67.8831,67.8831,16153.0
2018-05-17 09:55:00,75.27,75.35,75.22,75.35,23175.0,67.9012,67.9733,67.856,67.9733,23175.0
2018-05-17 10:00:00,75.33,75.51,75.32,75.51,28004.0,67.9553,68.1177,67.9463,68.1177,28004.0
2018-05-17 10:05:00,75.53,75.61,75.51,75.6,26012.0,68.1357,68.2079,68.1177,68.1988,26012.0
2018-05-17 10:10:00,75.61,75.76,75.61,75.75,31424.0,68.2079,68.3432,68.2079,68.3342,31424.0
2018-05-17 10:15:00,75.74,75.79,75.69,75.71,44752.0,68.3251,68.3702,68.28,68.2981,44752.0
2018-05-17 10:20:00,75.71,75.82,75.71,75.76,37938.0,68.2981,68.3973,68.2981,68.3432,37938.0
2018-05-17 10:25:00,75.79,75.81,75.73,75.79,17203.0,68.3702,68.3883,68.3161,68.3702,17203.0
2018-05-17 10:30:00,75.8,75.96,75.8,75.96,23764.0,68.3793,68.5236,68.3793,68.5236,23764.0
2018-05-17 10:35:00,75.97,76.07,75.95,76.06,25729.0,68.5326,68.6228,68.5146,68.6138,25729.0
2018-05-17 10:40:00,76.05,76.08,76.0,76.04,21333.0,68.6048,68.6319,68.5597,68.5958,21333.0
2018-05-17 10:45:00,76.05,76.05,76.01,76.04,32371.0,68.6048,68.6048,68.5687,68.5958,32371.0
2018-05-17 10:50:00,76.04,76.05,75.94,75.97,59458.0,68.5958,68.6048,68.5056,68.5326,59458.0
2018-05-17 10:55:00,75.97,76.13,75.97,76.1,32072.0,68.5326,68.677,68.5326,68.6499,32072.0
2018-05-17 11:00:00,76.09,76.13,75.98,76.0,25282.0,68.6409,68.677,68.5416,68.5597,25282.0
2018-05-17 11:05:00,76.0,76.02,75.92,75.95,41774.0,68.5597,68.5777,68.4875,68.5146,41774.0
2018-05-17 11:10:00,75.94,76.04,75.91,76.02,26356.0,68.5056,68.5958,68.4785,68.5777,26356.0
2018-05-17 11:15:00,76.01,76.04,75.98,76.01,16992.0,68.5687,68.5958,68.5416,68.5687,16992.0
2018-05-17 11:20:00,76.01,76.06,75.96,76.03,22438.0,68.5687,68.6138,68.5236,68.5868,22438.0
2018-05-17 11:25:00,76.05,76.06,75.97,75.98,13345.0,68.6048,68.6138,68.5326,68.5416,13345.0
2018-05-17 11:30:00,76.0,76.02,75.93,75.97,17403.0,68.5597,68.5777,68.4965,68.5326,17403.0
2018-05-17 11:35:00,75.96,76.04,75.95,76.04,26395.0,68.5236,68.5958,68.5146,68.5958,26395.0
2018-05-17 11:40:00,76.03,76.11,76.03,76.11,24523.0,68.5868,68.6589,68.5868,68.6589,24523.0
2018-05-17 11:45:00,76.12,76.15,76.09,76.13,32471.0,68.6679,68.695,68.6409,68.677,32471.0
2018-05-17 11:50:00,76.13,76.15,76.08,76.12,25279.0,68.677,68.695,68.6319,68.6679,25279.0
2018-05-17 11:55:00,76.12,76.21,76.12,76.14,25014.0,68.6679,68.7491,68.6679,68.686,25014.0
2018-05-17 12:00:00,76.15,76.2,76.15,76.16,13170.0,68.695,68.7401,68.695,68.704,13170.0
2018-05-17 12:05:00,76.16,76.17,76.07,76.1,24316.0,68.704,68.713,68.6228,68.6499,24316.0
2018-05-17 12:10:00,76.09,76.15,76.09,76.14,16516.0,68.6409,68.695,68.6409,68.686,16516.0
2018-05-17 12:15:00,76.14,76.16,76.08,76.08,13987.0,68.686,68.704,68.6319,68.6319,13987.0
2018-05-17 12:20:00,76.09,76.11,76.07,76.09,14850.0,68.6409,68.6589,68.6228,68.6409,14850.0
2018-05-17 12:25:00,76.1,76.1,76.02,76.04,21182.0,68.6499,68.6499,68.5777,68.5958,21182.0
2018-05-17 12:30:00,76.04,76.1,76.04,76.1,26328.0,68.5958,68.6499,68.5958,68.6499,26328.0
2018-05-17 12:35:00,76.1,76.11,75.99,75.99,32404.0,68.6499,68.6589,68.5507,68.5507,32404.0
2018-05-17 12:40:00,76.0,76.0,75.9,75.97,30498.0,68.5597,68.5597,68.4695,68.5326,30498.0
2018-05-17 12:45:00,75.98,76.02,75.91,75.92,24341.0,68.5416,68.5777,68.4785,68.4875,24341.0
2018-05-17 12:50:00,75.92,75.99,75.92,75.94,16777.0,68.4875,68.5507,68.4875,68.5056,16777.0
2018-05-17 12:55:00,75.93,75.96,75.89,75.93,13690.0,68.4965,68.5236,68.4605,68.4965,13690.0
2018-05-17 13:00:00,75.94,75.95,75.91,75.94,14443.0,68.5056,68.5146,68.4785,68.5056,14443.0
2018-05-17 13:05:00,75.94,75.96,75.87,75.88,29073.0,68.5056,68.5236,68.4424,68.4514,29073.0
2018-05-17 13:10:00,75.89,75.9,75.79,75.83,41956.0,68.4605,68.4695,68.3702,68.4063,41956.0
2018-05-17 13:15:00,75.83,75.93,75.82,75.92,20527.0,68.4063,68.4965,68.3973,68.4875,20527.0
2018-05-17 13:20:00,75.93,75.98,75.92,75.94,14564.0,68.4965,68.5416,68.4875,68.5056,14564.0
2018-05-17 13:25:00,75.95,75.97,75.91,75.95,19118.0,68.5146,68.5326,68.4785,68.5146,19118.0
2018-05-17 13:30:00,75.92,75.99,75.92,75.98,15917.0,68.4875,68.5507,68.4875,68.5416,15917.0
2018-05-17 13:35:00,75.97,76.01,75.94,76.0,25641.0,68.5326,68.5687,68.5056,68.5597,25641.0
2018-05-17 13:40:00,76.0,76.02,75.81,75.85,32592.0,68.5597,68.5777,68.3883,68.4244,32592.0
2018-05-17 13:45:00,75.85,75.91,75.83,75.91,22150.0,68.4244,68.4785,68.4063,68.4785,22150.0
2018-05-17 13:50:00,75.9,75.91,75.69,75.71,39220.0,68.4695,68.4785,68.28,68.2981,39220.0
2018-05-17 13:55:00,75.74,75.74,75.61,75.64,22549.0,68.3251,68.3251,68.2079,68.2349,22549.0
2018-05-17 14:00:00,75.62,75.67,75.54,75.6,24516.0,68.2169,68.262,68.1447,68.1988,24516.0
2018-05-17 14:05:00,75.59,75.67,75.55,75.66,23339.0,68.1898,68.262,68.1537,68.253,23339.0
2018-05-17 14:10:00,75.66,75.73,75.63,75.72,21356.0,68.253,68.3161,68.2259,68.3071,21356.0
2018-05-17 14:15:00,75.71,75.81,75.7,75.8,20476.0,68.2981,68.3883,68.2891,68.3793,20476.0
2018-05-17 14:20:00,75.81,75.81,75.71,75.76,17560.0,68.3883,68.3883,68.2981,68.3432,17560.0
2018-05-17 14:25:00,75.77,75.81,75.72,75.74,17668.0,68.3522,68.3883,68.3071,68.3251,17668.0
2018-05-17 14:30:00,75.74,75.82,75.72,75.8,23912.0,68.3251,68.3973,68.3071,68.3793,23912.0
2018-05-17 14:35:00,75.81,75.83,75.7,75.77,15585.0,68.3883,68.4063,68.2891,68.3522,15585.0
2018-05-17 14:40:00,75.78,75.84,75.76,75.82,25358.0,68.3612,68.4154,68.3432,68.3973,25358.0
2018-05-17 14:45:00,75.82,75.83,75.78,75.83,19620.0,68.3973,68.4063,68.3612,68.4063,19620.0
2018-05-17 14:50:00,75.81,75.85,75.79,75.85,17019.0,68.3883,68.4244,68.3702,68.4244,17019.0
2018-05-17 14:55:00,75.84,75.95,75.83,75.94,25644.0,68.4154,68.5146,68.4063,68.5056,25644.0
2018-05-17 15:00:00,75.95,75.96,75.9,75.91,24814.0,68.5146,68.5236,68.4695,68.4785,24814.0
2018-05-17 15:05:00,75.91,75.93,75.87,75.92,33755.0,68.4785,68.4965,68.4424,68.4875,33755.0
2018-05-17 15:10:00,75.93,75.95,75.9,75.93,41223.0,68.4965,68.5146,68.4695,68.4965,41223.0
2018-05-17 15:15:00,75.92,75.93,75.86,75.9,33803.0,68.4875,68.4965,68.4334,68.4695,33803.0
2018-05-17 15:20:00,75.89,75.94,75.88,75.94,18705.0,68.4605,68.5056,68.4514,68.5056,18705.0
2018-05-17 15:25:00,75.94,75.94,75.8,75.82,23774.0,68.5056,68.5056,68.3793,68.3973,23774.0
2018-05-17 15:30:00,75.82,75.85,75.82,75.85,27472.0,68.3973,68.4244,68.3973,68.4244,27472.0
2018-05-17 15:35:00,75.84,75.86,75.83,75.84,33383.0,68.4154,68.4334,68.4063,68.4154,33383.0
2018-05-17 15:40:00,75.84,75.91,75.82,75.86,29482.0,68.4154,68.4785,68.3973,68.4334,29482.0
2018-05-17 15:45:00,75.87,75.94,75.84,75.94,42116.0,68.4424,68.5056,68.4154,68.5056,42116.0
2018-05-17 15:50:00,75.94,75.94,75.74,75.76,72298.0,68.5056,68.5056,68.3251,68.3432,72298.0
2018-05-17 15:55:00,75.75,75.83,75.75,75.78,175786.0,68.3342,68.4063,68.3342,68.3612,175786.0
2018-05-18 09:30:00,75.92,75.92,75.55,75.82,162417.0,68.4875,68.4875,68.1537,68.3973,162417.0
2018-05-18 09:35:00,75.83,76.0,75.74,75.91,31450.0,68.4063,68.5597,68.3251,68.4785,31450.0
2018-05-18 09:40:00,75.9,76.04,75.88,76.0,29696.0,68.4695,68.5958,68.4514,68.5597,29696.0
2018-05-18 09:45:00,76.02,76.18,76.0,76.17,26146.0,68.5777,68.7221,68.5597,68.713,26146.0
2018-05-18 09:50:00,76.17,76.23,76.07,76.13,33381.0,68.713,68.7672,68.6228,68.677,33381.0
2018-05-18 09:55:00,76.13,76.22,76.09,76.22,12586.0,68.677,68.7582,68.6409,68.7582,12586.0
2018-05-18 10:00:00,76.22,76.22,76.04,76.06,25750.0,68.7582,68.7582,68.5958,68.6138,25750.0
2018-05-18 10:05:00,76.06,76.14,76.01,76.12,17251.0,68.6138,68.686,68.5687,68.6679,17251.0
2018-05-18 10:10:00,76.11,76.25,76.08,76.21,128702.0,68.6589,68.7852,68.6319,68.7491,128702.0
2018-05-18 10:15:00,76.21,76.26,76.13,76.26,38494.0,68.7491,68.7942,68.677,68.7942,38494.0
2018-05-18 10:20:00,76.27,76.32,76.26,76.31,15654.0,68.8033,68.8484,68.7942,68.8393,15654.0
2018-05-18 10:25:00,76.3,76.36,76.28,76.29,12242.0,68.8303,68.8844,68.8123,68.8213,12242.0
2018-05-18 10:30:00,76.28,76.29,76.11,76.2,41764.0,68.8123,68.8213,68.6589,68.7401,41764.0
2018-05-18 10:35:00,76.18,76.38,76.16,76.33,59099.0,68.7221,68.9025,68.704,68.8574,59099.0
2018-05-18 10:40:00,76.33,76.36,76.21,76.36,9799.0,68.8574,68.8844,68.7491,68.8844,9799.0
2018-05-18 10:45:00,76.36,76.43,76.31,76.38,15152.0,68.8844,68.9476,68.8393,68.9025,15152.0
2018-05-18 10:50:00,76.38,76.42,76.34,76.4,13792.0,68.9025,68.9386,68.8664,68.9205,13792.0
2018-05-18 10:55:00,76.41,76.47,76.36,76.47,30038.0,68.9295,68.9837,68.8844,68.9837,30038.0
2018-05-18 11:00:00,76.48,76.54,76.45,76.52,32284.0,68.9927,69.0468,68.9656,69.0288,32284.0
2018-05-18 11:05:00,76.52,76.56,76.43,76.48,28292.0,69.0288,69.0649,68.9476,68.9927,28292.0
2018-05-18 11:10:00,76.49,76.56,76.47,76.53,58722.0,69.0017,69.0649,68.9837,69.0378,58722.0
2018-05-18 11:15:00,76.52,76.62,76.52,76.62,24713.0,69.0288,69.119,69.0288,69.119,24713.0
2018-05-18 11:20:00,76.61,76.65,76.51,76.57,27398.0,69.11,69.1461,69.0198,69.0739,27398.0
2018-05-18 11:25:00,76.56,76.56,76.51,76.53,32430.0,69.0649,69.0649,69.0198,69.0378,32430.0
2018-05-18 11:30:00,76.54,76.56,76.47,76.5,40702.0,69.0468,69.0649,68.9837,69.0107,40702.0
2018-05-18 11:35:00,76.51,76.6,76.5,76.57,16753.0,69.0198,69.1009,69.0107,69.0739,16753.0
2018-05-18 11:40:00,76.57,76.7,76.56,76.69,12516.0,69.0739,69.1912,69.0649,69.1821,12516.0
2018-05-18 11:45:00,76.69,76.7,76.58,76.65,13951.0,69.1821,69.1912,69.0829,69.1461,13951.0
2018-05-18 11:50:00,76.64,76.64,76.6,76.63,9197.0,69.137,69.137,69.1009,69.128,9197.0
2018-05-18 11:55:00,76.65,76.67,76.63,76.63,9746.0,69.1461,69.1641,69.128,69.128,9746.0
2018-05-18 12:00:00,76.62,76.62,76.54,76.57,37523.0,69.119,69.119,69.0468,69.0739,37523.0
2018-05-18 12:05:00,76.56,76.6,76.56,76.59,35286.0,69.0649,69.1009,69.0649,69.0919,35286.0
2018-05-18 12:10:00,76.59,76.64,76.54,76.57,43136.0,69.0919,69.137,69.0468,69.0739,43136.0
2018-05-18 12:15:00,76.57,76.6,76.42,76.51,79661.0,69.0739,69.1009,68.9386,69.0198,79661.0
2018-05-18 12:20:00,76.51,76.51,76.38,76.38,30436.0,69.0198,69.0198,68.9025,68.9025,30436.0
2018-05-18 12:25:00,76.35,76.37,76.27,76.28,13314.0,68.8754,68.8935,68.8033,68.8123,13314.0
2018-05-18 12:30:00,76.29,76.3,76.23,76.25,17010.0,68.8213,68.8303,68.7672,68.7852,17010.0
2018-05-18 12:35:00,76.25,76.28,76.22,76.27,13750.0,68.7852,68.8123,68.7582,68.8033,13750.0
2018-05-18 12:40:00,76.28,76.29,76.25,76.29,10855.0,68.8123,68.8213,68.7852,68.8213,10855.0
2018-05-18 12:45:00,76.28,76.28,76.23,76.26,7223.0,68.8123,68.8123,68.7672,68.7942,7223.0
2018-05-18 12:50:00,76.25,76.28,76.2,76.23,20156.0,68.7852,68.8123,68.7401,68.7672,20156.0
2018-05-18 12:55:00,76.22,76.26,76.2,76.23,12141.0,68.7582,68.7942,68.7401,68.7672,12141.0
2018-05-18 13:00:00,76.24,76.24,76.12,76.14,14545.0,68.7762,68.7762,68.6679,68.686,14545.0
2018-05-18 13:05:00,76.15,76.21,76.13,76.19,14243.0,68.695,68.7491,68.677,68.7311,14243.0
2018-05-18 13:10:00,76.17,76.24,76.15,76.23,12080.0,68.713,68.7762,68.695,68.7672,12080.0
2018-05-18 13:15:00,76.24,76.28,76.22,76.26,10174.0,68.7762,68.8123,68.7582,68.7942,10174.0
2018-05-18 13:20:00,76.25,76.26,76.22,76.25,12567.0,68.7852,68.7942,68.7582,68.7852,12567.0
2018-05-18 13:25:00,76.25,76.25,76.2,76.21,9063.0,68.7852,68.7852,68.7401,68.7491,9063.0
2018-05-18 13:30:00,76.2,76.21,76.01,76.03,29452.0,68.7401,68.7491,68.5687,68.5868,29452.0
2018-05-18 13:35:00,76.03,76.07,76.01,76.04,20863.0,68.5868,68.6228,68.5687,68.5958,20863.0
2018-05-18 13:40:00,76.05,76.05,76.01,76.05,24111.0,68.6048,68.6048,68.5687,68.6048,24111.0
2018-05-18 13:45:00,76.06,76.1,76.04,76.09,31076.0,68.6138,68.6499,68.5958,68.6409,31076.0
2018-05-18 13:50:00,76.09,76.2,76.07,76.11,37155.0,68.6409,68.7401,68.6228,68.6589,37155.0
2018-05-18 13:55:00,76.11,76.13,76.1,76.1,6237.0,68.6589,68.677,68.6499,68.6499,6237.0
2018-05-18 14:00:00,76.09,76.09,76.05,76.05,9250.0,68.6409,68.6409,68.6048,68.6048,9250.0
2018-05-18 14:05:00,76.05,76.07,76.02,76.07,12224.0,68.6048,68.6228,68.5777,68.6228,12224.0
2018-05-18 14:10:00,76.06,76.06,76.01,76.03,10239.0,68.6138,68.6138,68.5687,68.5868,10239.0
2018-05-18 14:15:00,76.02,76.02,75.98,76.02,15717.0,68.5777,68.5777,68.5416,68.5777,15717.0
2018-05-18 14:20:00,76.02,76.02,75.96,75.98,9962.0,68.5777,68.5777,68.5236,68.5416,9962.0
2018-05-18 14:25:00,75.99,75.99,75.96,75.97,5805.0,68.5507,68.5507,68.5236,68.5326,5805.0
2018-05-18 14:30:00,75.97,76.0,75.96,76.0,10128.0,68.5326,68.5597,68.5236,68.5597,10128.0
2018-05-18 14:35:00,75.99,76.05,75.99,76.05,9173.0,68.5507,68.6048,68.5507,68.6048,9173.0
2018-05-18 14:40:00,76.05,76.05,76.0,76.0,12642.0,68.6048,68.6048,68.5597,68.5597,12642.0
2018-05-18 14:45:00,76.01,76.03,75.99,76.02,8880.0,68.5687,68.5868,68.5507,68.5777,8880.0
2018-05-18 14:50:00,76.02,76.03,76.01,76.03,9845.0,68.5777,68.5868,68.5687,68.5868,9845.0
2018-05-18 14:55:00,76.04,76.18,76.03,76.11,97422.0,68.5958,68.7221,68.5868,68.6589,97422.0
2018-05-18 15:00:00,76.11,76.14,76.05,76.05,66083.0,68.6589,68.686,68.6048,68.6048,66083.0
2018-05-18 15:05:00,76.05,76.08,76.04,76.08,20793.0,68.6048,68.6319,68.5958,68.6319,20793.0
2018-05-18 15:10:00,76.08,76.09,76.07,76.08,13943.0,68.6319,68.6409,68.6228,68.6319,13943.0
2018-05-18 15:15:00,76.08,76.1,76.07,76.09,13550.0,68.6319,68.6499,68.6228,68.6409,13550.0
2018-05-18 15:20:00,76.09,76.11,76.08,76.09,22419.0,68.6409,68.6589,68.6319,68.6409,22419.0
2018-05-18 15:25:00,76.08,76.08,76.02,76.04,12237.0,68.6319,68.6319,68.5777,68.5958,12237.0
2018-05-18 15:30:00,76.05,76.09,76.04,76.09,17251.0,68.6048,68.6409,68.5958,68.6409,17251.0
2018-05-18 15:35:00,76.09,76.16,76.08,76.16,21258.0,68.6409,68.704,68.6319,68.704,21258.0
2018-05-18 15:40:00,76.15,76.17,76.12,76.12,19632.0,68.695,68.713,68.6679,68.6679,19632.0
2018-05-18 15:45:00,76.12,76.13,76.05,76.06,39917.0,68.6679,68.677,68.6048,68.6138,39917.0
2018-05-18 15:50:00,76.06,76.06,76.01,76.04,53597.0,68.6138,68.6138,68.5687,68.5958,53597.0
2018-05-18 15:55:00,76.03,76.05,75.98,76.04,219582.0,68.5868,68.6048,68.5416,68.5958,219582.0
2018-05-21 09:30:00,76.34,76.49,76.18,76.47,61688.0,69.0482,69.1839,68.9035,69.1658,61688.0
2018-05-21 09:35:00,76.51,76.7,76.48,76.68,43385.0,69.202,69.3738,69.1749,69.3558,43385.0
2018-05-21 09:40:00,76.67,76.78,76.65,76.74,28922.0,69.3467,69.4462,69.3286,69.41,28922.0
2018-05-21 09:45:00,76.75,76.81,76.57,76.57,37138.0,69.4191,69.4733,69.2563,69.2563,37138.0
2018-05-21 09:50:00,76.59,76.64,76.42,76.47,42069.0,69.2743,69.3196,69.1206,69.1658,42069.0
2018-05-21 09:55:00,76.46,76.51,76.34,76.36,25571.0,69.1568,69.202,69.0482,69.0663,25571.0
2018-05-21 10:00:00,76.39,76.41,76.3,76.31,18869.0,69.0935,69.1115,69.012,69.0211,18869.0
2018-05-21 10:05:00,76.31,76.33,76.25,76.33,16260.0,69.0211,69.0392,68.9668,69.0392,16260.0
2018-05-21 10:10:00,76.34,76.34,76.24,76.3,19196.0,69.0482,69.0482,68.9578,69.012,19196.0
2018-05-21 10:15:00,76.31,76.32,76.24,76.31,19901.0,69.0211,69.0301,68.9578,69.0211,19901.0
2018-05-21 10:20:00,76.31,76.36,76.25,76.32,21080.0,69.0211,69.0663,68.9668,69.0301,21080.0
2018-05-21 10:25:00,76.32,76.33,76.26,76.31,22039.0,69.0301,69.0392,68.9759,69.0211,22039.0
2018-05-21 10:30:00,76.32,76.44,76.32,76.43,15132.0,69.0301,69.1387,69.0301,69.1296,15132.0
2018-05-21 10:35:00,76.44,76.45,76.28,76.29,27008.0,69.1387,69.1477,68.994,69.003,27008.0
2018-05-21 10:40:00,76.28,76.36,76.24,76.26,41844.0,68.994,69.0663,68.9578,68.9759,41844.0
2018-05-21 10:45:00,76.28,76.31,76.16,76.18,22474.0,68.994,69.0211,68.8854,68.9035,22474.0
2018-05-21 10:50:00,76.18,76.27,76.18,76.26,14775.0,68.9035,68.9849,68.9035,68.9759,14775.0
2018-05-21 10:55:00,76.27,76.3,76.26,76.3,6539.0,68.9849,69.012,68.9759,69.012,6539.0
2018-05-21 11:00:00,76.31,76.32,76.2,76.21,16779.0,69.0211,69.0301,68.9216,68.9306,16779.0
2018-05-21 11:05:00,76.21,76.21,76.12,76.12,10795.0,68.9306,68.9306,68.8492,68.8492,10795.0
2018-05-21 11:10:00,76.11,76.13,76.05,76.09,15406.0,68.8402,68.8583,68.7859,68.8221,15406.0
2018-05-21 11:15:00,76.09,76.09,75.96,76.03,20621.0,68.8221,68.8221,68.7045,68.7678,20621.0
2018-05-21 11:20:00,76.02,76.05,75.96,75.98,15621.0,68.7588,68.7859,68.7045,68.7226,15621.0
2018-05-21 11:25:00,75.97,75.97,75.79,75.8,17410.0,68.7136,68.7136,68.5508,68.5598,17410.0
2018-05-21 11:30:00,75.81,75.83,75.74,75.75,22711.0,68.5689,68.5869,68.5055,68.5146,22711.0
2018-05-21 11:35:00,75.75,75.83,75.71,75.8,16924.0,68.5146,68.5869,68.4784,68.5598,16924.0
2018-05-21 11:40:00,75.8,75.85,75.79,75.85,12150.0,68.5598,68.605,68.5508,68.605,12150.0
2018-05-21 11:45:00,75.84,75.88,75.78,75.87,8889.0,68.596,68.6322,68.5417,68.6231,8889.0
2018-05-21 11:50:00,75.88,75.89,75.82,75.87,17225.0,68.6322,68.6412,68.5779,68.6231,17225.0
2018-05-21 11:55:00,75.87,75.91,75.86,75.91,9115.0,68.6231,68.6593,68.6141,68.6593,9115.0
2018-05-21 12:00:00,75.91,75.94,75.87,75.94,5937.0,68.6593,68.6864,68.6231,68.6864,5937.0
2018-05-21 12:05:00,75.94,75.94,75.89,75.93,7776.0,68.6864,68.6864,68.6412,68.6774,7776.0
2018-05-21 12:10:00,75.93,76.05,75.93,76.02,8971.0,68.6774,68.7859,68.6774,68.7588,8971.0
2018-05-21 12:15:00,76.03,76.04,75.97,75.98,9481.0,68.7678,68.7769,68.7136,68.7226,9481.0
2018-05-21 12:20:00,75.99,75.99,75.93,75.97,7271.0,68.7317,68.7317,68.6774,68.7136,7271.0
2018-05-21 12:25:00,75.97,75.98,75.93,75.95,7450.0,68.7136,68.7226,68.6774,68.6955,7450.0
2018-05-21 12:30:00,75.95,75.98,75.92,75.93,6245.0,68.6955,68.7226,68.6683,68.6774,6245.0
2018-05-21 12:35:00,75.94,76.01,75.92,75.99,33623.0,68.6864,68.7497,68.6683,68.7317,33623.0
2018-05-21 12:40:00,75.98,75.98,75.92,75.98,13768.0,68.7226,68.7226,68.6683,68.7226,13768.0
2018-05-21 12:45:00,76.0,76.0,75.92,75.92,11350.0,68.7407,68.7407,68.6683,68.6683,11350.0
2018-05-21 12:50:00,75.93,76.01,75.93,75.98,10820.0,68.6774,68.7497,68.6774,68.7226,10820.0
2018-05-21 12:55:00,76.0,76.0,75.95,75.95,13863.0,68.7407,68.7407,68.6955,68.6955,13863.0
2018-05-21 13:00:00,75.97,75.98,75.94,75.97,7668.0,68.7136,68.7226,68.6864,68.7136,7668.0
2018-05-21 13:05:00,75.96,76.0,75.92,75.99,9805.0,68.7045,68.7407,68.6683,68.7317,9805.0
2018-05-21 13:10:00,75.99,76.02,75.93,75.93,13467.0,68.7317,68.7588,68.6774,68.6774,13467.0
2018-05-21 13:15:00,75.94,76.0,75.94,75.96,7658.0,68.6864,68.7407,68.6864,68.7045,7658.0
2018-05-21 13:20:00,75.96,75.96,75.87,75.87,7355.0,68.7045,68.7045,68.6231,68.6231,7355.0
2018-05-21 13:25:00,75.88,75.88,75.83,75.84,4036.0,68.6322,68.6322,68.5869,68.596,4036.0
2018-05-21 13:30:00,75.84,75.86,75.79,75.8,4215.0,68.596,68.6141,68.5508,68.5598,4215.0
2018-05-21 13:35:00,75.79,75.81,75.78,75.78,5711.0,68.5508,68.5689,68.5417,68.5417,5711.0
2018-05-21 13:40:00,75.78,75.79,75.77,75.79,6152.0,68.5417,68.5508,68.5327,68.5508,6152.0
2018-05-21 13:45:00,75.79,75.81,75.78,75.79,5411.0,68.5508,68.5689,68.5417,68.5508,5411.0
2018-05-21 13:50:00,75.79,75.79,75.75,75.76,4602.0,68.5508,68.5508,68.5146,68.5236,4602.0
2018-05-21 13:55:00,75.75,75.81,75.75,75.8,6651.0,68.5146,68.5689,68.5146,68.5598,6651.0
2018-05-21 14:00:00,75.8,75.8,75.75,75.77,5832.0,68.5598,68.5598,68.5146,68.5327,5832.0
2018-05-21 14:05:00,75.77,75.8,75.75,75.79,4361.0,68.5327,68.5598,68.5146,68.5508,4361.0
2018-05-21 14:10:00,75.78,75.8,75.66,75.67,6388.0,68.5417,68.5598,68.4332,68.4422,6388.0
2018-05-21 14:15:00,75.66,75.71,75.65,75.65,6002.0,68.4332,68.4784,68.4241,68.4241,6002.0
2018-05-21 14:20:00,75.64,75.66,75.59,75.64,11649.0,68.4151,68.4332,68.3699,68.4151,11649.0
2018-05-21 14:25:00,75.63,75.66,75.61,75.64,5157.0,68.406,68.4332,68.388,68.4151,5157.0
2018-05-21 14:30:00,75.62,75.62,75.5,75.53,14122.0,68.397,68.397,68.2885,68.3156,14122.0
2018-05-21 14:35:00,75.54,75.58,75.53,75.56,9194.0,68.3246,68.3608,68.3156,68.3427,9194.0
2018-05-21 14:40:00,75.56,75.58,75.53,75.57,9383.0,68.3427,68.3608,68.3156,68.3518,9383.0
2018-05-21 14:45:00,75.57,75.63,75.57,75.62,8803.0,68.3518,68.406,68.3518,68.397,8803.0
2018-05-21 14:50:00,75.62,75.69,75.59,75.69,14033.0,68.397,68.4603,68.3699,68.4603,14033.0
2018-05-21 14:55:00,75.68,75.72,75.61,75.67,36254.0,68.4513,68.4874,68.388,68.4422,36254.0
2018-05-21 15:00:00,75.67,75.69,75.64,75.64,11437.0,68.4422,68.4603,68.4151,68.4151,11437.0
2018-05-21 15:05:00,75.64,75.64,75.56,75.57,25501.0,68.4151,68.4151,68.3427,68.3518,25501.0
2018-05-21 15:10:00,75.57,75.67,75.57,75.64,15385.0,68.3518,68.4422,68.3518,68.4151,15385.0
2018-05-21 15:15:00,75.65,75.68,75.63,75.65,9469.0,68.4241,68.4513,68.406,68.4241,9469.0
2018-05-21 15:20:00,75.65,75.67,75.64,75.66,6340.0,68.4241,68.4422,68.4151,68.4332,6340.0
2018-05-21 15:25:00,75.65,75.65,75.56,75.59,16124.0,68.4241,68.4241,68.3427,68.3699,16124.0
2018-05-21 15:30:00,75.6,75.7,75.55,75.57,54871.0,68.3789,68.4694,68.3337,68.3518,54871.0
2018-05-21 15:35:00,75.58,75.62,75.57,75.62,9475.0,68.3608,68.397,68.3518,68.397,9475.0
2018-05-21 15:40:00,75.63,75.65,75.59,75.62,13072.0,68.406,68.4241,68.3699,68.397,13072.0
2018-05-21 15:45:00,75.62,75.69,75.62,75.68,27833.0,68.397,68.4603,68.397,68.4513,27833.0
2018-05-21 15:50:00,75.75,75.81,75.73,75.81,51552.0,68.5146,68.5689,68.4965,68.5689,51552.0
2018-05-21 15:55:00,75.81,75.82,75.71,75.75,98513.0,68.5689,68.5779,68.4784,68.5146,98513.0
2018-05-22 09:30:00,75.91,76.03,75.77,75.81,73606.0,68.6593,68.7678,68.5327,68.5689,73606.0
2018-05-22 09:35:00,75.81,75.85,75.69,75.79,25240.0,68.5689,68.605,68.4603,68.5508,25240.0
2018-05-22 09:40:00,75.79,75.85,75.76,75.85,21067.0,68.5508,68.605,68.5236,68.605,21067.0
2018-05-22 09:45:00,75.84,75.86,75.71,75.78,12099.0,68.596,68.6141,68.4784,68.5417,12099.0
2018-05-22 09:50:00,75.77,75.8,75.72,75.72,10250.0,68.5327,68.5598,68.4874,68.4874,10250.0
2018-05-22 09:55:00,75.73,75.94,75.65,75.84,59412.0,68.4965,68.6864,68.4241,68.596,59412.0
2018-05-22 10:00:00,75.86,75.88,75.76,75.8,21522.0,68.6141,68.6322,68.5236,68.5598,21522.0
2018-05-22 10:05:00,75.8,75.86,75.78,75.83,18266.0,68.5598,68.6141,68.5417,68.5869,18266.0
2018-05-22 10:10:00,75.84,75.84,75.56,75.58,19197.0,68.596,68.596,68.3427,68.3608,19197.0
2018-05-22 10:15:00,75.58,75.59,75.49,75.57,19923.0,68.3608,68.3699,68.2794,68.3518,19923.0
2018-05-22 10:20:00,75.58,75.67,75.58,75.61,21985.0,68.3608,68.4422,68.3608,68.388,21985.0
2018-05-22 10:25:00,75.6,75.61,75.53,75.57,21801.0,68.3789,68.388,68.3156,68.3518,21801.0
2018-05-22 10:30:00,75.56,75.58,75.45,75.52,105553.0,68.3427,68.3608,68.2432,68.3066,105553.0
2018-05-22 10:35:00,75.52,75.55,75.39,75.53,14619.0,68.3066,68.3337,68.189,68.3156,14619.0
2018-05-22 10:40:00,75.54,75.55,75.47,75.51,12500.0,68.3246,68.3337,68.2613,68.2975,12500.0
2018-05-22 10:45:00,75.51,75.54,75.42,75.49,19600.0,68.2975,68.3246,68.2161,68.2794,19600.0
2018-05-22 10:50:00,75.5,75.53,75.33,75.37,12227.0,68.2885,68.3156,68.1347,68.1709,12227.0
2018-05-22 10:55:00,75.38,75.38,75.32,75.33,13707.0,68.1799,68.1799,68.1257,68.1347,13707.0
2018-05-22 11:00:00,75.33,75.41,75.31,75.41,13283.0,68.1347,68.2071,68.1166,68.2071,13283.0
2018-05-22 11:05:00,75.41,75.47,75.41,75.42,9084.0,68.2071,68.2613,68.2071,68.2161,9084.0
2018-05-22 11:10:00,75.43,75.47,75.37,75.47,11579.0,68.2251,68.2613,68.1709,68.2613,11579.0
2018-05-22 11:15:00,75.44,75.49,75.39,75.43,12912.0,68.2342,68.2794,68.189,68.2251,12912.0
2018-05-22 11:20:00,75.43,75.44,75.36,75.39,9971.0,68.2251,68.2342,68.1618,68.189,9971.0
2018-05-22 11:25:00,75.39,75.39,75.21,75.23,31108.0,68.189,68.189,68.0262,68.0443,31108.0
2018-05-22 11:30:00,75.24,75.28,75.23,75.23,11212.0,68.0533,68.0895,68.0443,68.0443,11212.0
2018-05-22 11:35:00,75.23,75.3,75.23,75.26,10528.0,68.0443,68.1076,68.0443,68.0714,10528.0
2018-05-22 11:40:00,75.26,75.28,75.18,75.24,17988.0,68.0714,68.0895,67.999,68.0533,17988.0
2018-05-22 11:45:00,75.22,75.26,75.19,75.26,24394.0,68.0352,68.0714,68.0081,68.0714,24394.0
2018-05-22 11:50:00,75.25,75.27,75.23,75.23,14815.0,68.0623,68.0804,68.0443,68.0443,14815.0
2018-05-22 11:55:00,75.23,75.24,75.17,75.19,18088.0,68.0443,68.0533,67.99,68.0081,18088.0
2018-05-22 12:00:00,75.18,75.23,75.13,75.23,18729.0,67.999,68.0443,67.9538,68.0443,18729.0
2018-05-22 12:05:00,75.23,75.28,75.22,75.25,8902.0,68.0443,68.0895,68.0352,68.0623,8902.0
2018-05-22 12:10:00,75.24,75.31,75.23,75.29,9919.0,68.0533,68.1166,68.0443,68.0985,9919.0
2018-05-22 12:15:00,75.3,75.35,75.3,75.33,7493.0,68.1076,68.1528,68.1076,68.1347,7493.0
2018-05-22 12:20:00,75.33,75.41,75.3,75.36,21956.0,68.1347,68.2071,68.1076,68.1618,21956.0
2018-05-22 12:25:00,75.37,75.37,75.29,75.34,13083.0,68.1709,68.1709,68.0985,68.1437,13083.0
2018-05-22 12:30:00,75.35,75.36,75.27,75.3,12051.0,68.1528,68.1618,68.0804,68.1076,12051.0
2018-05-22 12:35:00,75.3,75.33,75.28,75.3,37368.0,68.1076,68.1347,68.0895,68.1076,37368.0
2018-05-22 12:40:00,75.31,75.31,75.28,75.29,23756.0,68.1166,68.1166,68.0895,68.0985,23756.0
2018-05-22 12:45:00,75.28,75.33,75.28,75.31,9700.0,68.0895,68.1347,68.0895,68.1166,9700.0
2018-05-22 12:50:00,75.32,75.37,75.3,75.37,10458.0,68.1257,68.1709,68.1076,68.1709,10458.0
2018-05-22 12:55:00,75.34,75.37,75.31,75.33,8341.0,68.1437,68.1709,68.1166,68.1347,8341.0
2018-05-22 13:00:00,75.32,75.35,75.3,75.32,9586.0,68.1257,68.1528,68.1076,68.1257,9586.0
2018-05-22 13:05:00,75.31,75.35,75.28,75.34,24152.0,68.1166,68.1528,68.0895,68.1437,24152.0
2018-05-22 13:10:00,75.34,75.35,75.31,75.33,7499.0,68.1437,68.1528,68.1166,68.1347,7499.0
2018-05-22 13:15:00,75.33,75.33,75.25,75.27,9556.0,68.1347,68.1347,68.0623,68.0804,9556.0
2018-05-22 13:20:00,75.27,75.29,75.25,75.29,8600.0,68.0804,68.0985,68.0623,68.0985,8600.0
2018-05-22 13:25:00,75.29,75.33,75.28,75.33,14762.0,68.0985,68.1347,68.0895,68.1347,14762.0
2018-05-22 13:30:00,75.32,75.34,75.22,75.28,10503.0,68.1257,68.1437,68.0352,68.0895,10503.0
2018-05-22 13:35:00,75.28,75.3,75.26,75.26,10924.0,68.0895,68.1076,68.0714,68.0714,10924.0
2018-05-22 13:40:00,75.26,75.28,75.23,75.26,10474.0,68.0714,68.0895,68.0443,68.0714,10474.0
2018-05-22 13:45:00,75.28,75.29,75.27,75.27,6867.0,68.0895,68.0985,68.0804,68.0804,6867.0
2018-05-22 13:50:00,75.28,75.28,75.22,75.25,17631.0,68.0895,68.0895,68.0352,68.0623,17631.0
2018-05-22 13:55:00,75.24,75.25,75.2,75.21,8252.0,68.0533,68.0623,68.0171,68.0262,8252.0
2018-05-22 14:00:00,75.21,75.29,75.21,75.29,14103.0,68.0262,68.0985,68.0262,68.0985,14103.0
2018-05-22 14:05:00,75.29,75.33,75.27,75.33,9317.0,68.0985,68.1347,68.0804,68.1347,9317.0
2018-05-22 14:10:00,75.31,75.34,75.31,75.32,12136.0,68.1166,68.1437,68.1166,68.1257,12136.0
2018-05-22 14:15:00,75.33,75.35,75.31,75.34,9704.0,68.1347,68.1528,68.1166,68.1437,9704.0
2018-05-22 14:20:00,75.34,75.37,75.33,75.34,12026.0,68.1437,68.1709,68.1347,68.1437,12026.0
2018-05-22 14:25:00,75.34,75.37,75.32,75.33,12582.0,68.1437,68.1709,68.1257,68.1347,12582.0
2018-05-22 14:30:00,75.34,75.38,75.33,75.38,10429.0,68.1437,68.1799,68.1347,68.1799,10429.0
2018-05-22 14:35:00,75.38,75.42,75.37,75.42,9547.0,68.1799,68.2161,68.1709,68.2161,9547.0
2018-05-22 14:40:00,75.41,75.42,75.36,75.38,13780.0,68.2071,68.2161,68.1618,68.1799,13780.0
2018-05-22 14:45:00,75.39,75.43,75.39,75.43,12189.0,68.189,68.2251,68.189,68.2251,12189.0
2018-05-22 14:50:00,75.42,75.47,75.41,75.46,11598.0,68.2161,68.2613,68.2071,68.2523,11598.0
2018-05-22 14:55:00,75.46,75.46,75.36,75.41,15835.0,68.2523,68.2523,68.1618,68.2071,15835.0
2018-05-22 15:00:00,75.4,75.45,75.4,75.44,15386.0,68.198,68.2432,68.198,68.2342,15386.0
2018-05-22 15:05:00,75.44,75.45,75.4,75.41,15145.0,68.2342,68.2432,68.198,68.2071,15145.0
2018-05-22 15:10:00,75.41,75.41,75.31,75.35,25833.0,68.2071,68.2071,68.1166,68.1528,25833.0
2018-05-22 15:15:00,75.33,75.38,75.32,75.36,19969.0,68.1347,68.1799,68.1257,68.1618,19969.0
2018-05-22 15:20:00,75.35,75.38,75.32,75.33,19489.0,68.1528,68.1799,68.1257,68.1347,19489.0
2018-05-22 15:25:00,75.34,75.34,75.27,75.28,17002.0,68.1437,68.1437,68.0804,68.0895,17002.0
2018-05-22 15:30:00,75.28,75.28,75.14,75.23,76566.0,68.0895,68.0895,67.9628,68.0443,76566.0
2018-05-22 15:35:00,75.23,75.24,75.19,75.23,22004.0,68.0443,68.0533,68.0081,68.0443,22004.0
2018-05-22 15:40:00,75.24,75.27,75.22,75.23,24039.0,68.0533,68.0804,68.0352,68.0443,24039.0
2018-05-22 15:45:00,75.23,75.24,75.2,75.23,25516.0,68.0443,68.0533,68.0171,68.0443,25516.0
2018-05-22 15:50:00,75.24,75.24,75.14,75.19,41755.0,68.0533,68.0533,67.9628,68.0081,41755.0
2018-05-22 15:55:00,75.19,75.28,75.19,75.22,94222.0,68.0081,68.0895,68.0081,68.0352,94222.0
2018-05-23 09:30:00,74.9,75.19,74.89,75.19,74385.0,67.7458,68.0081,67.7367,68.0081,74385.0
2018-05-23 09:35:00,75.17,75.29,75.15,75.2,25433.0,67.99,68.0985,67.9719,68.0171,25433.0
2018-05-23 09:40:00,75.21,75.31,75.17,75.19,18646.0,68.0262,68.1166,67.99,68.0081,18646.0
2018-05-23 09:45:00,75.16,75.4,75.06,75.35,160133.0,67.9809,68.198,67.8905,68.1528,160133.0
2018-05-23 09:50:00,75.37,75.43,75.15,75.15,33091.0,68.1709,68.2251,67.9719,67.9719,33091.0
2018-05-23 09:55:00,75.15,75.24,75.12,75.17,12675.0,67.9719,68.0533,67.9448,67.99,12675.0
2018-05-23 10:00:00,75.19,75.19,75.04,75.05,12687.0,68.0081,68.0081,67.8724,67.8814,12687.0
2018-05-23 10:05:00,75.05,75.17,75.03,75.17,21643.0,67.8814,67.99,67.8634,67.99,21643.0
2018-05-23 10:10:00,75.16,75.17,75.07,75.14,21845.0,67.9809,67.99,67.8995,67.9628,21845.0
2018-05-23 10:15:00,75.15,75.18,75.15,75.15,14091.0,67.9719,67.999,67.9719,67.9719,14091.0
2018-05-23 10:20:00,75.15,75.16,75.08,75.1,14511.0,67.9719,67.9809,67.9086,67.9267,14511.0
2018-05-23 10:25:00,75.13,75.14,75.09,75.09,8200.0,67.9538,67.9628,67.9176,67.9176,8200.0
2018-05-23 10:30:00,75.08,75.09,75.01,75.01,9383.0,67.9086,67.9176,67.8453,67.8453,9383.0
2018-05-23 10:35:00,75.01,75.04,75.0,75.01,16450.0,67.8453,67.8724,67.8362,67.8453,16450.0
2018-05-23 10:40:00,75.0,75.02,74.94,75.01,17518.0,67.8362,67.8543,67.782,67.8453,17518.0
2018-05-23 10:45:00,75.0,75.0,74.91,74.93,11283.0,67.8362,67.8362,67.7548,67.7729,11283.0
2018-05-23 10:50:00,74.94,74.97,74.87,74.95,16184.0,67.782,67.8091,67.7186,67.791,16184.0
2018-05-23 10:55:00,74.94,75.01,74.92,74.92,26349.0,67.782,67.8453,67.7639,67.7639,26349.0
2018-05-23 11:00:00,74.92,74.99,74.92,74.95,20417.0,67.7639,67.8272,67.7639,67.791,20417.0
2018-05-23 11:05:00,74.96,74.97,74.91,74.94,13517.0,67.8,67.8091,67.7548,67.782,13517.0
2018-05-23 11:10:00,74.94,74.95,74.91,74.95,13901.0,67.782,67.791,67.7548,67.791,13901.0
2018-05-23 11:15:00,74.94,75.01,74.93,74.98,17142.0,67.782,67.8453,67.7729,67.8181,17142.0
2018-05-23 11:20:00,74.97,74.99,74.94,74.99,13647.0,67.8091,67.8272,67.782,67.8272,13647.0
2018-05-23 11:25:00,75.0,75.02,74.95,74.99,26005.0,67.8362,67.8543,67.791,67.8272,26005.0
2018-05-23 11:30:00,74.99,75.01,74.95,74.98,15736.0,67.8272,67.8453,67.791,67.8181,15736.0
2018-05-23 11:35:00,74.99,75.01,74.95,74.95,26190.0,67.8272,67.8453,67.791,67.791,26190.0
2018-05-23 11:40:00,74.95,75.0,74.93,74.97,10378.0,67.791,67.8362,67.7729,67.8091,10378.0
2018-05-23 11:45:00,74.98,75.01,74.93,75.01,27635.0,67.8181,67.8453,67.7729,67.8453,27635.0
2018-05-23 11:50:00,75.02,75.02,74.94,74.95,20262.0,67.8543,67.8543,67.782,67.791,20262.0
2018-05-23 11:55:00,74.94,74.97,74.89,74.89,16818.0,67.782,67.8091,67.7367,67.7367,16818.0
2018-05-23 12:00:00,74.89,74.95,74.86,74.94,7973.0,67.7367,67.791,67.7096,67.782,7973.0
2018-05-23 12:05:00,74.94,75.02,74.94,75.02,24518.0,67.782,67.8543,67.782,67.8543,24518.0
2018-05-23 12:10:00,75.01,75.06,74.99,75.03,18087.0,67.8453,67.8905,67.8272,67.8634,18087.0
2018-05-23 12:15:00,75.03,75.04,74.94,74.94,11346.0,67.8634,67.8724,67.782,67.782,11346.0
2018-05-23 12:20:00,74.95,74.99,74.93,74.95,6646.0,67.791,67.8272,67.7729,67.791,6646.0
2018-05-23 12:25:00,74.97,74.98,74.9,74.93,9235.0,67.8091,67.8181,67.7458,67.7729,9235.0
2018-05-23 12:30:00,74.94,75.02,74.94,75.02,7503.0,67.782,67.8543,67.782,67.8543,7503.0
2018-05-23 12:35:00,75.01,75.08,75.0,75.07,15157.0,67.8453,67.9086,67.8362,67.8995,15157.0
2018-05-23 12:40:00,75.07,75.14,75.06,75.14,42718.0,67.8995,67.9628,67.8905,67.9628,42718.0
2018-05-23 12:45:00,75.15,75.19,75.14,75.19,16697.0,67.9719,68.0081,67.9628,68.0081,16697.0
2018-05-23 12:50:00,75.19,75.22,75.18,75.21,11269.0,68.0081,68.0352,67.999,68.0262,11269.0
2018-05-23 12:55:00,75.21,75.25,75.2,75.23,10646.0,68.0262,68.0623,68.0171,68.0443,10646.0
2018-05-23 13:00:00,75.24,75.25,75.19,75.2,14242.0,68.0533,68.0623,68.0081,68.0171,14242.0
2018-05-23 13:05:00,75.2,75.21,75.18,75.2,10632.0,68.0171,68.0262,67.999,68.0171,10632.0
2018-05-23 13:10:00,75.2,75.21,75.17,75.18,9239.0,68.0171,68.0262,67.99,67.999,9239.0
2018-05-23 13:15:00,75.2,75.2,75.16,75.17,8605.0,68.0171,68.0171,67.9809,67.99,8605.0
2018-05-23 13:20:00,75.17,75.21,75.16,75.2,10572.0,67.99,68.0262,67.9809,68.0171,10572.0
2018-05-23 13:25:00,75.21,75.22,75.19,75.22,6092.0,68.0262,68.0352,68.0081,68.0352,6092.0
2018-05-23 13:30:00,75.23,75.23,75.2,75.21,5706.0,68.0443,68.0443,68.0171,68.0262,5706.0
2018-05-23 13:35:00,75.22,75.22,75.16,75.18,7209.0,68.0352,68.0352,67.9809,67.999,7209.0
2018-05-23 13:40:00,75.18,75.22,75.18,75.2,7392.0,67.999,68.0352,67.999,68.0171,7392.0
2018-05-23 13:45:00,75.2,75.26,75.19,75.25,6889.0,68.0171,68.0714,68.0081,68.0623,6889.0
2018-05-23 13:50:00,75.24,75.24,75.18,75.18,10247.0,68.0533,68.0533,67.999,67.999,10247.0
2018-05-23 13:55:00,75.18,75.19,75.15,75.17,8791.0,67.999,68.0081,67.9719,67.99,8791.0
2018-05-23 14:00:00,75.19,75.3,75.17,75.25,13414.0,68.0081,68.1076,67.99,68.0623,13414.0
2018-05-23 14:05:00,75.25,75.47,75.24,75.47,25871.0,68.0623,68.2613,68.0533,68.2613,25871.0
2018-05-23 14:10:00,75.44,75.45,75.35,75.43,16920.0,68.2342,68.2432,68.1528,68.2251,16920.0
2018-05-23 14:15:00,75.43,75.46,75.4,75.42,10350.0,68.2251,68.2523,68.198,68.2161,10350.0
2018-05-23 14:20:00,75.43,75.46,75.39,75.46,9517.0,68.2251,68.2523,68.189,68.2523,9517.0
2018-05-23 14:25:00,75.46,75.51,75.42,75.46,13256.0,68.2523,68.2975,68.2161,68.2523,13256.0
2018-05-23 14:30:00,75.46,75.48,75.41,75.46,18998.0,68.2523,68.2704,68.2071,68.2523,18998.0
2018-05-23 14:35:00,75.46,75.47,75.4,75.45,22337.0,68.2523,68.2613,68.198,68.2432,22337.0
2018-05-23 14:40:00,75.45,75.5,75.45,75.5,12098.0,68.2432,68.2885,68.2432,68.2885,12098.0
2018-05-23 14:45:00,75.5,75.54,75.49,75.53,16527.0,68.2885,68.3246,68.2794,68.3156,16527.0
2018-05-23 14:50:00,75.53,75.56,75.51,75.55,21902.0,68.3156,68.3427,68.2975,68.3337,21902.0
2018-05-23 14:55:00,75.56,75.64,75.55,75.64,17287.0,68.3427,68.4151,68.3337,68.4151,17287.0
2018-05-23 15:00:00,75.63,75.7,75.62,75.69,71082.0,68.406,68.4694,68.397,68.4603,71082.0
2018-05-23 15:05:00,75.7,75.73,75.6,75.61,20599.0,68.4694,68.4965,68.3789,68.388,20599.0
2018-05-23 15:10:00,75.61,75.61,75.52,75.57,11739.0,68.388,68.388,68.3066,68.3518,11739.0
2018-05-23 15:15:00,75.58,75.59,75.52,75.56,13411.0,68.3608,68.3699,68.3066,68.3427,13411.0
2018-05-23 15:20:00,75.56,75.59,75.54,75.58,12514.0,68.3427,68.3699,68.3246,68.3608,12514.0
2018-05-23 15:25:00,75.58,75.65,75.56,75.64,20697.0,68.3608,68.4241,68.3427,68.4151,20697.0
2018-05-23 15:30:00,75.63,75.64,75.54,75.59,24469.0,68.406,68.4151,68.3246,68.3699,24469.0
2018-05-23 15:35:00,75.6,75.61,75.58,75.59,17345.0,68.3789,68.388,68.3608,68.3699,17345.0
2018-05-23 15:40:00,75.6,75.64,75.58,75.64,27536.0,68.3789,68.4151,68.3608,68.4151,27536.0
2018-05-23 15:45:00,75.64,75.64,75.6,75.64,28303.0,68.4151,68.4151,68.3789,68.4151,28303.0
2018-05-23 15:50:00,75.65,75.8,75.64,75.7,62810.0,68.4241,68.5598,68.4151,68.4694,62810.0
2018-05-23 15:55:00,75.7,75.76,75.68,75.75,135869.0,68.4694,68.5236,68.4513,68.5146,135869.0
2018-05-24 09:30:00,75.91,76.25,75.85,76.21,104984.0,68.6593,68.9668,68.605,68.9306,104984.0
2018-05-24 09:35:00,76.2,76.29,76.16,76.2,19946.0,68.9216,69.003,68.8854,68.9216,19946.0
2018-05-24 09:40:00,76.19,76.4,76.12,76.16,46483.0,68.9126,69.1025,68.8492,68.8854,46483.0
2018-05-24 09:45:00,76.17,76.34,76.13,76.17,38343.0,68.8945,69.0482,68.8583,68.8945,38343.0
2018-05-24 09:50:00,76.14,76.16,75.99,76.0,47513.0,68.8673,68.8854,68.7317,68.7407,47513.0
2018-05-24 09:55:00,75.99,76.0,75.89,75.99,19168.0,68.7317,68.7407,68.6412,68.7317,19168.0
2018-05-24 10:00:00,75.99,76.05,75.95,75.99,47334.0,68.7317,68.7859,68.6955,68.7317,47334.0
2018-05-24 10:05:00,75.99,76.06,75.98,76.02,21361.0,68.7317,68.795,68.7226,68.7588,21361.0
2018-05-24 10:10:00,76.05,76.05,75.91,75.92,14718.0,68.7859,68.7859,68.6593,68.6683,14718.0
2018-05-24 10:15:00,75.91,76.0,75.83,75.85,27777.0,68.6593,68.7407,68.5869,68.605,27777.0
2018-05-24 10:20:00,75.84,75.89,75.82,75.82,10633.0,68.596,68.6412,68.5779,68.5779,10633.0
2018-05-24 10:25:00,75.83,75.86,75.75,75.85,15395.0,68.5869,68.6141,68.5146,68.605,15395.0
2018-05-24 10:30:00,75.84,75.89,75.74,75.77,25512.0,68.596,68.6412,68.5055,68.5327,25512.0
2018-05-24 10:35:00,75.77,75.91,75.71,75.89,19000.0,68.5327,68.6593,68.4784,68.6412,19000.0
2018-05-24 10:40:00,75.9,75.91,75.78,75.79,18300.0,68.6503,68.6593,68.5417,68.5508,18300.0
2018-05-24 10:45:00,75.79,75.8,75.68,75.76,15721.0,68.5508,68.5598,68.4513,68.5236,15721.0
2018-05-24 10:50:00,75.78,75.79,75.72,75.73,18088.0,68.5417,68.5508,68.4874,68.4965,18088.0
2018-05-24 10:55:00,75.72,75.72,75.55,75.55,21616.0,68.4874,68.4874,68.3337,68.3337,21616.0
2018-05-24 11:00:00,75.54,75.6,75.47,75.59,39545.0,68.3246,68.3789,68.2613,68.3699,39545.0
2018-05-24 11:05:00,75.62,75.73,75.55,75.7,15628.0,68.397,68.4965,68.3337,68.4694,15628.0
2018-05-24 11:10:00,75.72,75.81,75.71,75.79,20075.0,68.4874,68.5689,68.4784,68.5508,20075.0
2018-05-24 11:15:00,75.79,75.82,75.72,75.73,25227.0,68.5508,68.5779,68.4874,68.4965,25227.0
2018-05-24 11:20:00,75.72,75.73,75.66,75.68,16173.0,68.4874,68.4965,68.4332,68.4513,16173.0
2018-05-24 11:25:00,75.69,75.7,75.65,75.66,18487.0,68.4603,68.4694,68.4241,68.4332,18487.0
2018-05-24 11:30:00,75.65,75.68,75.64,75.66,16506.0,68.4241,68.4513,68.4151,68.4332,16506.0
2018-05-24 11:35:00,75.67,75.68,75.58,75.61,20794.0,68.4422,68.4513,68.3608,68.388,20794.0
2018-05-24 11:40:00,75.61,75.66,75.56,75.66,20187.0,68.388,68.4332,68.3427,68.4332,20187.0
2018-05-24 11:45:00,75.66,75.66,75.56,75.56,13857.0,68.4332,68.4332,68.3427,68.3427,13857.0
2018-05-24 11:50:00,75.57,75.57,75.51,75.52,16439.0,68.3518,68.3518,68.2975,68.3066,16439.0
2018-05-24 11:55:00,75.51,75.68,75.5,75.68,16898.0,68.2975,68.4513,68.2885,68.4513,16898.0
2018-05-24 12:00:00,75.67,75.67,75.58,75.61,14621.0,68.4422,68.4422,68.3608,68.388,14621.0
2018-05-24 12:05:00,75.62,75.7,75.61,75.69,13427.0,68.397,68.4694,68.388,68.4603,13427.0
2018-05-24 12:10:00,75.68,75.76,75.68,75.75,21476.0,68.4513,68.5236,68.4513,68.5146,21476.0
2018-05-24 12:15:00,75.75,75.76,75.72,75.73,14500.0,68.5146,68.5236,68.4874,68.4965,14500.0
2018-05-24 12:20:00,75.73,75.75,75.71,75.75,10750.0,68.4965,68.5146,68.4784,68.5146,10750.0
2018-05-24 12:25:00,75.73,75.75,75.73,75.75,7466.0,68.4965,68.5146,68.4965,68.5146,7466.0
2018-05-24 12:30:00,75.75,75.83,75.74,75.75,27273.0,68.5146,68.5869,68.5055,68.5146,27273.0
2018-05-24 12:35:00,75.74,75.75,75.7,75.73,8545.0,68.5055,68.5146,68.4694,68.4965,8545.0
2018-05-24 12:40:00,75.73,75.75,75.69,75.74,12359.0,68.4965,68.5146,68.4603,68.5055,12359.0
2018-05-24 12:45:00,75.74,75.77,75.68,75.73,13058.0,68.5055,68.5327,68.4513,68.4965,13058.0
2018-05-24 12:50:00,75.72,75.74,75.68,75.69,15252.0,68.4874,68.5055,68.4513,68.4603,15252.0
2018-05-24 12:55:00,75.7,75.75,75.69,75.72,8942.0,68.4694,68.5146,68.4603,68.4874,8942.0
2018-05-24 13:00:00,75.73,75.78,75.67,75.68,26377.0,68.4965,68.5417,68.4422,68.4513,26377.0
2018-05-24 13:05:00,75.69,75.69,75.61,75.63,18143.0,68.4603,68.4603,68.388,68.406,18143.0
2018-05-24 13:10:00,75.63,75.73,75.63,75.71,10523.0,68.406,68.4965,68.406,68.4784,10523.0
2018-05-24 13:15:00,75.72,75.81,75.71,75.81,12565.0,68.4874,68.5689,68.4784,68.5689,12565.0
2018-05-24 13:20:00,75.82,75.84,75.76,75.81,13416.0,68.5779,68.596,68.5236,68.5689,13416.0
2018-05-24 13:25:00,75.81,75.81,75.76,75.77,11682.0,68.5689,68.5689,68.5236,68.5327,11682.0
2018-05-24 13:30:00,75.76,75.77,75.7,75.74,18261.0,68.5236,68.5327,68.4694,68.5055,18261.0
2018-05-24 13:35:00,75.73,75.76,75.72,75.74,16055.0,68.4965,68.5236,68.4874,68.5055,16055.0
2018-05-24 13:40:00,75.73,75.91,75.73,75.91,25655.0,68.4965,68.6593,68.4965,68.6593,25655.0
2018-05-24 13:45:00,75.9,75.93,75.9,75.91,25314.0,68.6503,68.6774,68.6503,68.6593,25314.0
2018-05-24 13:50:00,75.91,75.96,75.89,75.94,24622.0,68.6593,68.7045,68.6412,68.6864,24622.0
2018-05-24 13:55:00,75.95,76.02,75.95,76.01,32831.0,68.6955,68.7588,68.6955,68.7497,32831.0
2018-05-24 14:00:00,76.0,76.01,75.97,76.0,21386.0,68.7407,68.7497,68.7136,68.7407,21386.0
2018-05-24 14:05:00,76.0,76.04,75.98,76.0,16544.0,68.7407,68.7769,68.7226,68.7407,16544.0
2018-05-24 14:10:00,75.99,76.03,75.98,76.02,23373.0,68.7317,68.7678,68.7226,68.7588,23373.0
2018-05-24 14:15:00,76.01,76.03,75.99,76.03,28416.0,68.7497,68.7678,68.7317,68.7678,28416.0
2018-05-24 14:20:00,76.03,76.1,76.02,76.08,18724.0,68.7678,68.8312,68.7588,68.8131,18724.0
2018-05-24 14:25:00,76.09,76.12,76.08,76.12,21253.0,68.8221,68.8492,68.8131,68.8492,21253.0
2018-05-24 14:30:00,76.11,76.12,76.09,76.11,14408.0,68.8402,68.8492,68.8221,68.8402,14408.0
2018-05-24 14:35:00,76.1,76.13,76.1,76.12,29679.0,68.8312,68.8583,68.8312,68.8492,29679.0
2018-05-24 14:40:00,76.12,76.12,76.1,76.11,18116.0,68.8492,68.8492,68.8312,68.8402,18116.0
2018-05-24 14:45:00,76.12,76.12,75.96,75.99,28479.0,68.8492,68.8492,68.7045,68.7317,28479.0
2018-05-24 14:50:00,75.99,76.04,75.97,76.02,20742.0,68.7317,68.7769,68.7136,68.7588,20742.0
2018-05-24 14:55:00,76.01,76.05,76.01,76.03,14292.0,68.7497,68.7859,68.7497,68.7678,14292.0
2018-05-24 15:00:00,76.03,76.03,75.97,75.98,29600.0,68.7678,68.7678,68.7136,68.7226,29600.0
2018-05-24 15:05:00,75.98,76.03,75.97,76.03,27395.0,68.7226,68.7678,68.7136,68.7678,27395.0
2018-05-24 15:10:00,76.03,76.07,76.02,76.06,18305.0,68.7678,68.804,68.7588,68.795,18305.0
2018-05-24 15:15:00,76.06,76.07,76.03,76.05,26107.0,68.795,68.804,68.7678,68.7859,26107.0
2018-05-24 15:20:00,76.05,76.07,76.02,76.06,24126.0,68.7859,68.804,68.7588,68.795,24126.0
2018-05-24 15:25:00,76.06,76.07,76.02,76.03,29607.0,68.795,68.804,68.7588,68.7678,29607.0
2018-05-24 15:30:00,76.02,76.04,75.99,76.02,45309.0,68.7588,68.7769,68.7317,68.7588,45309.0
2018-05-24 15:35:00,76.02,76.02,75.96,75.97,30775.0,68.7588,68.7588,68.7045,68.7136,30775.0
2018-05-24 15:40:00,75.96,76.0,75.96,75.99,55228.0,68.7045,68.7407,68.7045,68.7317,55228.0
2018-05-24 15:45:00,75.98,75.99,75.92,75.96,58320.0,68.7226,68.7317,68.6683,68.7045,58320.0
2018-05-24 15:50:00,75.96,75.97,75.93,75.94,75285.0,68.7045,68.7136,68.6774,68.6864,75285.0
2018-05-24 15:55:00,75.94,75.98,75.83,75.92,274892.0,68.6864,68.7226,68.5869,68.6683,274892.0
2018-05-25 09:30:00,75.98,76.04,75.65,75.65,63888.0,68.7226,68.7769,68.4241,68.4241,63888.0
2018-05-25 09:35:00,75.66,75.77,75.6,75.74,33273.0,68.4332,68.5327,68.3789,68.5055,33273.0
2018-05-25 09:40:00,75.72,75.76,75.65,75.65,20176.0,68.4874,68.5236,68.4241,68.4241,20176.0
2018-05-25 09:45:00,75.65,75.81,75.64,75.81,24909.0,68.4241,68.5689,68.4151,68.5689,24909.0
2018-05-25 09:50:00,75.79,75.79,75.55,75.56,24249.0,68.5508,68.5508,68.3337,68.3427,24249.0
2018-05-25 09:55:00,75.54,75.56,75.41,75.41,22133.0,68.3246,68.3427,68.2071,68.2071,22133.0
2018-05-25 10:00:00,75.41,75.42,75.29,75.3,34450.0,68.2071,68.2161,68.0985,68.1076,34450.0
2018-05-25 10:05:00,75.3,75.41,75.19,75.35,30406.0,68.1076,68.2071,68.0081,68.1528,30406.0
2018-05-25 10:10:00,75.34,75.4,75.29,75.34,29473.0,68.1437,68.198,68.0985,68.1437,29473.0
2018-05-25 10:15:00,75.35,75.5,75.35,75.47,21614.0,68.1528,68.2885,68.1528,68.2613,21614.0
2018-05-25 10:20:00,75.46,75.47,75.28,75.43,46717.0,68.2523,68.2613,68.0895,68.2251,46717.0
2018-05-25 10:25:00,75.42,75.49,75.4,75.42,16506.0,68.2161,68.2794,68.198,68.2161,16506.0
2018-05-25 10:30:00,75.45,75.55,75.44,75.55,39070.0,68.2432,68.3337,68.2342,68.3337,39070.0
2018-05-25 10:35:00,75.54,75.59,75.49,75.53,18992.0,68.3246,68.3699,68.2794,68.3156,18992.0
2018-05-25 10:40:00,75.54,75.54,75.4,75.43,16406.0,68.3246,68.3246,68.198,68.2251,16406.0
2018-05-25 10:45:00,75.41,75.42,75.21,75.23,24543.0,68.2071,68.2161,68.0262,68.0443,24543.0
2018-05-25 10:50:00,75.24,75.4,75.24,75.4,9938.0,68.0533,68.198,68.0533,68.198,9938.0
2018-05-25 10:55:00,75.4,75.44,75.33,75.42,17129.0,68.198,68.2342,68.1347,68.2161,17129.0
2018-05-25 11:00:00,75.41,75.48,75.38,75.44,12122.0,68.2071,68.2704,68.1799,68.2342,12122.0
2018-05-25 11:05:00,75.43,75.52,75.43,75.48,10828.0,68.2251,68.3066,68.2251,68.2704,10828.0
2018-05-25 11:10:00,75.48,75.49,75.4,75.41,13938.0,68.2704,68.2794,68.198,68.2071,13938.0
2018-05-25 11:15:00,75.42,75.43,75.39,75.41,14971.0,68.2161,68.2251,68.189,68.2071,14971.0
2018-05-25 11:20:00,75.4,75.4,75.27,75.32,17262.0,68.198,68.198,68.0804,68.1257,17262.0
2018-05-25 11:25:00,75.33,75.37,75.32,75.34,10851.0,68.1347,68.1709,68.1257,68.1437,10851.0
2018-05-25 11:30:00,75.34,75.37,75.32,75.32,11881.0,68.1437,68.1709,68.1257,68.1257,11881.0
2018-05-25 11:35:00,75.33,75.4,75.32,75.39,16412.0,68.1347,68.198,68.1257,68.189,16412.0
2018-05-25 11:40:00,75.4,75.4,75.28,75.31,15139.0,68.198,68.198,68.0895,68.1166,15139.0
2018-05-25 11:45:00,75.31,75.33,75.27,75.28,10991.0,68.1166,68.1347,68.0804,68.0895,10991.0
2018-05-25 11:50:00,75.28,75.28,75.21,75.25,34577.0,68.0895,68.0895,68.0262,68.0623,34577.0
2018-05-25 11:55:00,75.25,75.26,75.17,75.17,21589.0,68.0623,68.0714,67.99,67.99,21589.0
2018-05-25 12:00:00,75.16,75.22,75.16,75.22,15400.0,67.9809,68.0352,67.9809,68.0352,15400.0
2018-05-25 12:05:00,75.21,75.22,75.11,75.11,11649.0,68.0262,68.0352,67.9357,67.9357,11649.0
2018-05-25 12:10:00,75.11,75.14,75.05,75.11,15780.0,67.9357,67.9628,67.8814,67.9357,15780.0
2018-05-25 12:15:00,75.1,75.15,75.09,75.12,33948.0,67.9267,67.9719,67.9176,67.9448,33948.0
2018-05-25 12:20:00,75.12,75.19,75.08,75.17,78874.0,67.9448,68.0081,67.9086,67.99,78874.0
2018-05-25 12:25:00,75.17,75.31,75.13,75.29,74159.0,67.99,68.1166,67.9538,68.0985,74159.0
2018-05-25 12:30:00,75.29,75.29,75.22,75.22,9675.0,68.0985,68.0985,68.0352,68.0352,9675.0
2018-05-25 12:35:00,75.22,75.28,75.21,75.23,11071.0,68.0352,68.0895,68.0262,68.0443,11071.0
2018-05-25 12:40:00,75.23,75.25,75.2,75.21,14249.0,68.0443,68.0623,68.0171,68.0262,14249.0
2018-05-25 12:45:00,75.2,75.28,75.2,75.25,8901.0,68.0171,68.0895,68.0171,68.0623,8901.0
2018-05-25 12:50:00,75.26,75.26,75.23,75.25,13372.0,68.0714,68.0714,68.0443,68.0623,13372.0
2018-05-25 12:55:00,75.25,75.31,75.24,75.26,23995.0,68.0623,68.1166,68.0533,68.0714,23995.0
2018-05-25 13:00:00,75.26,75.3,75.23,75.29,67747.0,68.0714,68.1076,68.0443,68.0985,67747.0
2018-05-25 13:05:00,75.28,75.31,75.23,75.24,15332.0,68.0895,68.1166,68.0443,68.0533,15332.0
2018-05-25 13:10:00,75.25,75.31,75.24,75.25,10069.0,68.0623,68.1166,68.0533,68.0623,10069.0
2018-05-25 13:15:00,75.25,75.28,75.23,75.28,8623.0,68.0623,68.0895,68.0443,68.0895,8623.0
2018-05-25 13:20:00,75.27,75.29,75.23,75.29,9275.0,68.0804,68.0985,68.0443,68.0985,9275.0
2018-05-25 13:25:00,75.28,75.32,75.27,75.28,7605.0,68.0895,68.1257,68.0804,68.0895,7605.0
2018-05-25 13:30:00,75.28,75.31,75.27,75.3,18181.0,68.0895,68.1166,68.0804,68.1076,18181.0
2018-05-25 13:35:00,75.31,75.35,75.3,75.34,10835.0,68.1166,68.1528,68.1076,68.1437,10835.0
2018-05-25 13:40:00,75.34,75.38,75.33,75.38,30388.0,68.1437,68.1799,68.1347,68.1799,30388.0
2018-05-25 13:45:00,75.39,75.39,75.34,75.36,9301.0,68.189,68.189,68.1437,68.1618,9301.0
2018-05-25 13:50:00,75.36,75.37,75.34,75.35,9479.0,68.1618,68.1709,68.1437,68.1528,9479.0
2018-05-25 13:55:00,75.35,75.36,75.32,75.33,38350.0,68.1528,68.1618,68.1257,68.1347,38350.0
2018-05-25 14:00:00,75.33,75.35,75.27,75.35,10879.0,68.1347,68.1528,68.0804,68.1528,10879.0
2018-05-25 14:05:00,75.35,75.48,75.35,75.48,17986.0,68.1528,68.2704,68.1528,68.2704,17986.0
2018-05-25 14:10:00,75.48,75.51,75.46,75.51,8472.0,68.2704,68.2975,68.2523,68.2975,8472.0
2018-05-25 14:15:00,75.5,75.52,75.49,75.52,15297.0,68.2885,68.3066,68.2794,68.3066,15297.0
2018-05-25 14:20:00,75.52,75.56,75.5,75.55,23801.0,68.3066,68.3427,68.2885,68.3337,23801.0
2018-05-25 14:25:00,75.54,75.56,75.53,75.54,24856.0,68.3246,68.3427,68.3156,68.3246,24856.0
2018-05-25 14:30:00,75.55,75.58,75.42,75.58,34393.0,68.3337,68.3608,68.2161,68.3608,34393.0
2018-05-25 14:35:00,75.58,75.58,75.54,75.54,15412.0,68.3608,68.3608,68.3246,68.3246,15412.0
2018-05-25 14:40:00,75.54,75.56,75.48,75.5,23135.0,68.3246,68.3427,68.2704,68.2885,23135.0
2018-05-25 14:45:00,75.49,75.59,75.49,75.59,16030.0,68.2794,68.3699,68.2794,68.3699,16030.0
2018-05-25 14:50:00,75.59,75.62,75.58,75.62,26414.0,68.3699,68.397,68.3608,68.397,26414.0
2018-05-25 14:55:00,75.61,75.64,75.61,75.63,15264.0,68.388,68.4151,68.388,68.406,15264.0
2018-05-25 15:00:00,75.64,75.68,75.62,75.66,28067.0,68.4151,68.4513,68.397,68.4332,28067.0
2018-05-25 15:05:00,75.67,75.73,75.64,75.69,36101.0,68.4422,68.4965,68.4151,68.4603,36101.0
2018-05-25 15:10:00,75.69,75.72,75.65,75.7,34161.0,68.4603,68.4874,68.4241,68.4694,34161.0
2018-05-25 15:15:00,75.7,75.82,75.69,75.82,31135.0,68.4694,68.5779,68.4603,68.5779,31135.0
2018-05-25 15:20:00,75.81,75.87,75.77,75.78,26179.0,68.5689,68.6231,68.5327,68.5417,26179.0
2018-05-25 15:25:00,75.78,75.81,75.73,75.8,19014.0,68.5417,68.5689,68.4965,68.5598,19014.0
2018-05-25 15:30:00,75.82,75.82,75.73,75.75,15242.0,68.5779,68.5779,68.4965,68.5146,15242.0
2018-05-25 15:35:00,75.75,75.76,75.72,75.73,26418.0,68.5146,68.5236,68.4874,68.4965,26418.0
2018-05-25 15:40:00,75.73,75.73,75.65,75.69,52363.0,68.4965,68.4965,68.4241,68.4603,52363.0
2018-05-25 15:45:00,75.68,75.73,75.67,75.73,67550.0,68.4513,68.4965,68.4422,68.4965,67550.0
2018-05-25 15:50:00,75.73,75.83,75.72,75.83,74204.0,68.4965,68.5869,68.4874,68.5869,74204.0
2018-05-25 15:55:00,75.83,75.84,75.76,75.77,196993.0,68.5869,68.596,68.5236,68.5327,196993.0
2018-05-29 09:30:00,75.41,75.48,74.95,74.98,58352.0,68.2071,68.2704,67.791,67.8181,58352.0
2018-05-29 09:35:00,75.02,75.19,74.99,75.16,40866.0,67.8543,68.0081,67.8272,67.9809,40866.0
2018-05-29 09:40:00,75.16,75.2,75.08,75.14,44492.0,67.9809,68.0171,67.9086,67.9628,44492.0
2018-05-29 09:45:00,75.14,75.18,75.07,75.08,15116.0,67.9628,67.999,67.8995,67.9086,15116.0
2018-05-29 09:50:00,75.08,75.2,75.08,75.2,8311.0,67.9086,68.0171,67.9086,68.0171,8311.0
2018-05-29 09:55:00,75.2,75.48,75.16,75.48,21220.0,68.0171,68.2704,67.9809,68.2704,21220.0
2018-05-29 10:00:00,75.46,75.48,75.32,75.39,42510.0,68.2523,68.2704,68.1257,68.189,42510.0
2018-05-29 10:05:00,75.4,75.4,75.31,75.33,12440.0,68.198,68.198,68.1166,68.1347,12440.0
2018-05-29 10:10:00,75.32,75.32,75.19,75.2,32684.0,68.1257,68.1257,68.0081,68.0171,32684.0
2018-05-29 10:15:00,75.2,75.22,75.14,75.15,9783.0,68.0171,68.0352,67.9628,67.9719,9783.0
2018-05-29 10:20:00,75.15,75.17,75.11,75.17,15598.0,67.9719,67.99,67.9357,67.99,15598.0
2018-05-29 10:25:00,75.17,75.29,75.14,75.23,24985.0,67.99,68.0985,67.9628,68.0443,24985.0
2018-05-29 10:30:00,75.21,75.23,75.0,75.03,14158.0,68.0262,68.0443,67.8362,67.8634,14158.0
2018-05-29 10:35:00,75.01,75.07,74.95,75.07,17619.0,67.8453,67.8995,67.791,67.8995,17619.0
2018-05-29 10:40:00,75.07,75.18,75.05,75.14,11395.0,67.8995,67.999,67.8814,67.9628,11395.0
2018-05-29 10:45:00,75.12,75.16,75.05,75.12,16188.0,67.9448,67.9809,67.8814,67.9448,16188.0
2018-05-29 10:50:00,75.14,75.15,75.06,75.06,10883.0,67.9628,67.9719,67.8905,67.8905,10883.0
2018-05-29 10:55:00,75.06,75.07,74.97,74.97,20575.0,67.8905,67.8995,67.8091,67.8091,20575.0
2018-05-29 11:00:00,74.98,74.99,74.96,74.97,12565.0,67.8181,67.8272,67.8,67.8091,12565.0
2018-05-29 11:05:00,74.97,74.99,74.89,74.97,36081.0,67.8091,67.8272,67.7367,67.8091,36081.0
2018-05-29 11:10:00,74.97,75.05,74.96,75.02,39392.0,67.8091,67.8814,67.8,67.8543,39392.0
2018-05-29 11:15:00,75.02,75.02,74.98,75.0,8419.0,67.8543,67.8543,67.8181,67.8362,8419.0
2018-05-29 11:20:00,74.99,75.04,74.94,74.98,22673.0,67.8272,67.8724,67.782,67.8181,22673.0
2018-05-29 11:25:00,74.97,75.02,74.92,74.96,29186.0,67.8091,67.8543,67.7639,67.8,29186.0
2018-05-29 11:30:00,74.96,74.96,74.86,74.88,15384.0,67.8,67.8,67.7096,67.7277,15384.0
2018-05-29 11:35:00,74.87,74.88,74.83,74.84,27667.0,67.7186,67.7277,67.6825,67.6915,27667.0
2018-05-29 11:40:00,74.82,74.84,74.7,74.7,32371.0,67.6734,67.6915,67.5649,67.5649,32371.0
2018-05-29 11:45:00,74.68,74.88,74.65,74.88,51504.0,67.5468,67.7277,67.5197,67.7277,51504.0
2018-05-29 11:50:00,74.86,74.9,74.85,74.86,19732.0,67.7096,67.7458,67.7005,67.7096,19732.0
2018-05-29 11:55:00,74.85,74.86,74.78,74.78,15399.0,67.7005,67.7096,67.6372,67.6372,15399.0
2018-05-29 12:00:00,74.77,74.79,74.62,74.63,63983.0,67.6282,67.6463,67.4925,67.5016,63983.0
2018-05-29 12:05:00,74.63,74.73,74.61,74.64,36385.0,67.5016,67.592,67.4835,67.5106,36385.0
2018-05-29 12:10:00,74.64,74.67,74.57,74.59,17175.0,67.5106,67.5377,67.4473,67.4654,17175.0
2018-05-29 12:15:00,74.58,74.72,74.58,74.69,19588.0,67.4563,67.583,67.4563,67.5558,19588.0
2018-05-29 12:20:00,74.67,74.75,74.66,74.7,15713.0,67.5377,67.6101,67.5287,67.5649,15713.0
2018-05-29 12:25:00,74.7,74.71,74.57,74.61,14004.0,67.5649,67.5739,67.4473,67.4835,14004.0
2018-05-29 12:30:00,74.61,74.69,74.61,74.64,41888.0,67.4835,67.5558,67.4835,67.5106,41888.0
2018-05-29 12:35:00,74.66,74.66,74.54,74.55,19261.0,67.5287,67.5287,67.4202,67.4292,19261.0
2018-05-29 12:40:00,74.55,74.66,74.51,74.52,52558.0,67.4292,67.5287,67.393,67.4021,52558.0
2018-05-29 12:45:00,74.52,74.56,74.41,74.46,59357.0,67.4021,67.4382,67.3026,67.3478,59357.0
2018-05-29 12:50:00,74.45,74.61,74.45,74.59,31430.0,67.3388,67.4835,67.3388,67.4654,31430.0
2018-05-29 12:55:00,74.59,74.6,74.47,74.51,36345.0,67.4654,67.4744,67.3568,67.393,36345.0
2018-05-29 13:00:00,74.51,74.51,74.4,74.41,18097.0,67.393,67.393,67.2935,67.3026,18097.0
2018-05-29 13:05:00,74.41,74.41,74.15,74.21,62208.0,67.3026,67.3026,67.0674,67.1217,62208.0
2018-05-29 13:10:00,74.21,74.3,74.15,74.28,39060.0,67.1217,67.2031,67.0674,67.185,39060.0
2018-05-29 13:15:00,74.29,74.29,74.1,74.1,24009.0,67.194,67.194,67.0222,67.0222,24009.0
2018-05-29 13:20:00,74.11,74.16,74.06,74.15,43383.0,67.0312,67.0765,66.986,67.0674,43383.0
2018-05-29 13:25:00,74.16,74.2,74.13,74.17,26377.0,67.0765,67.1126,67.0493,67.0855,26377.0
2018-05-29 13:30:00,74.17,74.19,73.98,73.98,32422.0,67.0855,67.1036,66.9136,66.9136,32422.0
2018-05-29 13:35:00,73.97,74.09,73.97,74.05,31165.0,66.9046,67.0131,66.9046,66.977,31165.0
2018-05-29 13:40:00,74.04,74.24,74.04,74.2,26687.0,66.9679,67.1488,66.9679,67.1126,26687.0
2018-05-29 13:45:00,74.23,74.41,74.23,74.39,8379.0,67.1398,67.3026,67.1398,67.2845,8379.0
2018-05-29 13:50:00,74.39,74.42,74.35,74.42,16600.0,67.2845,67.3116,67.2483,67.3116,16600.0
2018-05-29 13:55:00,74.41,74.43,74.3,74.31,14429.0,67.3026,67.3207,67.2031,67.2121,14429.0
2018-05-29 14:00:00,74.29,74.36,74.16,74.18,24778.0,67.194,67.2574,67.0765,67.0945,24778.0
2018-05-29 14:05:00,74.19,74.27,74.19,74.24,16852.0,67.1036,67.1759,67.1036,67.1488,16852.0
2018-05-29 14:10:00,74.25,74.3,74.2,74.29,38583.0,67.1579,67.2031,67.1126,67.194,38583.0
2018-05-29 14:15:00,74.28,74.33,74.25,74.29,22665.0,67.185,67.2302,67.1579,67.194,22665.0
2018-05-29 14:20:00,74.28,74.28,74.16,74.2,23242.0,67.185,67.185,67.0765,67.1126,23242.0
2018-05-29 14:25:00,74.21,74.24,74.16,74.24,25390.0,67.1217,67.1488,67.0765,67.1488,25390.0
2018-05-29 14:30:00,74.26,74.26,74.17,74.24,82519.0,67.1669,67.1669,67.0855,67.1488,82519.0
2018-05-29 14:35:00,74.24,74.37,74.21,74.29,23938.0,67.1488,67.2664,67.1217,67.194,23938.0
2018-05-29 14:40:00,74.29,74.33,74.17,74.19,24916.0,67.194,67.2302,67.0855,67.1036,24916.0
2018-05-29 14:45:00,74.21,74.25,74.15,74.15,16265.0,67.1217,67.1579,67.0674,67.0674,16265.0
2018-05-29 14:50:00,74.16,74.24,74.12,74.17,19356.0,67.0765,67.1488,67.0403,67.0855,19356.0
2018-05-29 14:55:00,74.16,74.2,74.14,74.16,13170.0,67.0765,67.1126,67.0584,67.0765,13170.0
2018-05-29 15:00:00,74.16,74.28,74.14,74.2,26691.0,67.0765,67.185,67.0584,67.1126,26691.0
2018-05-29 15:05:00,74.21,74.27,74.18,74.2,21413.0,67.1217,67.1759,67.0945,67.1126,21413.0
2018-05-29 15:10:00,74.21,74.27,74.19,74.21,20931.0,67.1217,67.1759,67.1036,67.1217,20931.0
2018-05-29 15:15:00,74.23,74.25,74.17,74.23,22863.0,67.1398,67.1579,67.0855,67.1398,22863.0
2018-05-29 15:20:00,74.21,74.22,74.19,74.21,24611.0,67.1217,67.1307,67.1036,67.1217,24611.0
2018-05-29 15:25:00,74.22,74.22,74.12,74.15,39346.0,67.1307,67.1307,67.0403,67.0674,39346.0
2018-05-29 15:30:00,74.15,74.21,74.13,74.2,88964.0,67.0674,67.1217,67.0493,67.1126,88964.0
2018-05-29 15:35:00,74.19,74.23,74.17,74.19,77960.0,67.1036,67.1398,67.0855,67.1036,77960.0
2018-05-29 15:40:00,74.19,74.35,74.16,74.35,98532.0,67.1036,67.2483,67.0765,67.2483,98532.0
2018-05-29 15:45:00,74.35,74.42,74.34,74.35,76288.0,67.2483,67.3116,67.2393,67.2483,76288.0
2018-05-29 15:50:00,74.36,74.44,74.35,74.44,87109.0,67.2574,67.3297,67.2483,67.3297,87109.0
2018-05-29 15:55:00,74.44,74.45,74.37,74.4,154880.0,67.3297,67.3388,67.2664,67.2935,154880.0
2018-05-30 09:30:00,74.6,74.97,74.5,74.93,63333.0,67.4744,67.8091,67.384,67.7729,63333.0
2018-05-30 09:35:00,74.97,75.13,74.93,74.97,25291.0,67.8091,67.9538,67.7729,67.8091,25291.0
2018-05-30 09:40:00,74.99,75.02,74.86,74.92,24174.0,67.8272,67.8543,67.7096,67.7639,24174.0
2018-05-30 09:45:00,74.91,75.26,74.87,75.23,134903.0,67.7548,68.0714,67.7186,68.0443,134903.0
2018-05-30 09:50:00,75.23,75.33,75.21,75.21,72363.0,68.0443,68.1347,68.0262,68.0262,72363.0
2018-05-30 09:55:00,75.21,75.21,74.97,75.06,38458.0,68.0262,68.0262,67.8091,67.8905,38458.0
2018-05-30 10:00:00,75.06,75.09,75.0,75.03,34287.0,67.8905,67.9176,67.8362,67.8634,34287.0
2018-05-30 10:05:00,75.04,75.1,74.98,75.1,13808.0,67.8724,67.9267,67.8181,67.9267,13808.0
2018-05-30 10:10:00,75.11,75.16,75.09,75.14,18435.0,67.9357,67.9809,67.9176,67.9628,18435.0
2018-05-30 10:15:00,75.14,75.24,75.03,75.03,18104.0,67.9628,68.0533,67.8634,67.8634,18104.0
2018-05-30 10:20:00,75.06,75.1,74.99,75.01,22580.0,67.8905,67.9267,67.8272,67.8453,22580.0
2018-05-30 10:25:00,75.02,75.16,75.01,75.15,13550.0,67.8543,67.9809,67.8453,67.9719,13550.0
2018-05-30 10:30:00,75.15,75.34,75.15,75.34,23124.0,67.9719,68.1437,67.9719,68.1437,23124.0
2018-05-30 10:35:00,75.34,75.41,75.32,75.38,24571.0,68.1437,68.2071,68.1257,68.1799,24571.0
2018-05-30 10:40:00,75.38,75.53,75.34,75.52,24980.0,68.1799,68.3156,68.1437,68.3066,24980.0
2018-05-30 10:45:00,75.53,75.56,75.5,75.52,28705.0,68.3156,68.3427,68.2885,68.3066,28705.0
2018-05-30 10:50:00,75.53,75.57,75.51,75.57,15680.0,68.3156,68.3518,68.2975,68.3518,15680.0
2018-05-30 10:55:00,75.58,75.59,75.53,75.55,28920.0,68.3608,68.3699,68.3156,68.3337,28920.0
2018-05-30 11:00:00,75.55,75.65,75.55,75.57,22973.0,68.3337,68.4241,68.3337,68.3518,22973.0
2018-05-30 11:05:00,75.57,75.57,75.52,75.57,53109.0,68.3518,68.3518,68.3066,68.3518,53109.0
2018-05-30 11:10:00,75.57,75.63,75.57,75.63,17430.0,68.3518,68.406,68.3518,68.406,17430.0
2018-05-30 11:15:00,75.63,75.68,75.62,75.63,38589.0,68.406,68.4513,68.397,68.406,38589.0
2018-05-30 11:20:00,75.62,75.65,75.61,75.61,14128.0,68.397,68.4241,68.388,68.388,14128.0
2018-05-30 11:25:00,75.61,75.64,75.57,75.57,40905.0,68.388,68.4151,68.3518,68.3518,40905.0
2018-05-30 11:30:00,75.58,75.8,75.57,75.79,41313.0,68.3608,68.5598,68.3518,68.5508,41313.0
2018-05-30 11:35:00,75.79,75.81,75.77,75.77,14096.0,68.5508,68.5689,68.5327,68.5327,14096.0
2018-05-30 11:40:00,75.78,75.78,75.71,75.72,12574.0,68.5417,68.5417,68.4784,68.4874,12574.0
2018-05-30 11:45:00,75.73,75.8,75.72,75.79,29775.0,68.4965,68.5598,68.4874,68.5508,29775.0
2018-05-30 11:50:00,75.79,75.81,75.66,75.75,56725.0,68.5508,68.5689,68.4332,68.5146,56725.0
2018-05-30 11:55:00,75.75,75.81,75.72,75.81,21994.0,68.5146,68.5689,68.4874,68.5689,21994.0
2018-05-30 12:00:00,75.81,75.9,75.81,75.84,27106.0,68.5689,68.6503,68.5689,68.596,27106.0
2018-05-30 12:05:00,75.84,75.84,75.79,75.8,17900.0,68.596,68.596,68.5508,68.5598,17900.0
2018-05-30 12:10:00,75.8,75.81,75.69,75.7,15599.0,68.5598,68.5689,68.4603,68.4694,15599.0
2018-05-30 12:15:00,75.69,75.76,75.68,75.73,33319.0,68.4603,68.5236,68.4513,68.4965,33319.0
2018-05-30 12:20:00,75.72,75.79,75.72,75.75,16500.0,68.4874,68.5508,68.4874,68.5146,16500.0
2018-05-30 12:25:00,75.75,75.78,75.73,75.76,16375.0,68.5146,68.5417,68.4965,68.5236,16375.0
2018-05-30 12:30:00,75.75,75.76,75.68,75.69,17073.0,68.5146,68.5236,68.4513,68.4603,17073.0
2018-05-30 12:35:00,75.69,75.7,75.65,75.67,12558.0,68.4603,68.4694,68.4241,68.4422,12558.0
2018-05-30 12:40:00,75.66,75.71,75.65,75.7,15176.0,68.4332,68.4784,68.4241,68.4694,15176.0
2018-05-30 12:45:00,75.7,75.75,75.7,75.74,13100.0,68.4694,68.5146,68.4694,68.5055,13100.0
2018-05-30 12:50:00,75.74,75.78,75.74,75.75,18985.0,68.5055,68.5417,68.5055,68.5146,18985.0
2018-05-30 12:55:00,75.75,75.76,75.72,75.76,16514.0,68.5146,68.5236,68.4874,68.5236,16514.0
2018-05-30 13:00:00,75.76,75.8,75.73,75.78,43284.0,68.5236,68.5598,68.4965,68.5417,43284.0
2018-05-30 13:05:00,75.77,75.78,75.75,75.78,7688.0,68.5327,68.5417,68.5146,68.5417,7688.0
2018-05-30 13:10:00,75.77,75.79,75.69,75.78,15924.0,68.5327,68.5508,68.4603,68.5417,15924.0
2018-05-30 13:15:00,75.78,75.83,75.76,75.77,17453.0,68.5417,68.5869,68.5236,68.5327,17453.0
2018-05-30 13:20:00,75.76,75.82,75.76,75.81,16699.0,68.5236,68.5779,68.5236,68.5689,16699.0
2018-05-30 13:25:00,75.81,75.83,75.77,75.79,14950.0,68.5689,68.5869,68.5327,68.5508,14950.0
2018-05-30 13:30:00,75.79,75.81,75.79,75.79,10722.0,68.5508,68.5689,68.5508,68.5508,10722.0
2018-05-30 13:35:00,75.8,75.83,75.78,75.83,16298.0,68.5598,68.5869,68.5417,68.5869,16298.0
2018-05-30 13:40:00,75.82,75.85,75.78,75.84,96458.0,68.5779,68.605,68.5417,68.596,96458.0
2018-05-30 13:45:00,75.84,75.86,75.82,75.85,15807.0,68.596,68.6141,68.5779,68.605,15807.0
2018-05-30 13:50:00,75.85,75.87,75.78,75.78,24911.0,68.605,68.6231,68.5417,68.5417,24911.0
2018-05-30 13:55:00,75.79,75.83,75.78,75.8,16099.0,68.5508,68.5869,68.5417,68.5598,16099.0
2018-05-30 14:00:00,75.8,75.83,75.79,75.8,25367.0,68.5598,68.5869,68.5508,68.5598,25367.0
2018-05-30 14:05:00,75.79,75.85,75.78,75.84,13943.0,68.5508,68.605,68.5417,68.596,13943.0
2018-05-30 14:10:00,75.85,75.86,75.83,75.84,17040.0,68.605,68.6141,68.5869,68.596,17040.0
2018-05-30 14:15:00,75.84,75.88,75.82,75.88,25637.0,68.596,68.6322,68.5779,68.6322,25637.0
2018-05-30 14:20:00,75.88,75.92,75.87,75.91,38591.0,68.6322,68.6683,68.6231,68.6593,38591.0
2018-05-30 14:25:00,75.92,75.97,75.89,75.95,28323.0,68.6683,68.7136,68.6412,68.6955,28323.0
2018-05-30 14:30:00,75.94,76.03,75.93,76.0,34479.0,68.6864,68.7678,68.6774,68.7407,34479.0
2018-05-30 14:35:00,75.99,76.0,75.94,75.97,20811.0,68.7317,68.7407,68.6864,68.7136,20811.0
2018-05-30 14:40:00,75.97,76.01,75.93,75.95,18900.0,68.7136,68.7497,68.6774,68.6955,18900.0
2018-05-30 14:45:00,75.95,75.97,75.92,75.94,18061.0,68.6955,68.7136,68.6683,68.6864,18061.0
2018-05-30 14:50:00,75.94,75.96,75.93,75.95,13291.0,68.6864,68.7045,68.6774,68.6955,13291.0
2018-05-30 14:55:00,75.94,75.94,75.89,75.91,18866.0,68.6864,68.6864,68.6412,68.6593,18866.0
2018-05-30 15:00:00,75.91,75.94,75.9,75.91,23120.0,68.6593,68.6864,68.6503,68.6593,23120.0
2018-05-30 15:05:00,75.91,75.91,75.83,75.84,24000.0,68.6593,68.6593,68.5869,68.596,24000.0
2018-05-30 15:10:00,75.84,75.89,75.84,75.85,36449.0,68.596,68.6412,68.596,68.605,36449.0
2018-05-30 15:15:00,75.84,75.85,75.77,75.81,48569.0,68.596,68.605,68.5327,68.5689,48569.0
2018-05-30 15:20:00,75.84,75.84,75.77,75.77,23906.0,68.596,68.596,68.5327,68.5327,23906.0
2018-05-30 15:25:00,75.77,75.78,75.76,75.77,33947.0,68.5327,68.5417,68.5236,68.5327,33947.0
2018-05-30 15:30:00,75.76,75.78,75.73,75.77,55433.0,68.5236,68.5417,68.4965,68.5327,55433.0
2018-05-30 15:35:00,75.77,75.77,75.74,75.75,29381.0,68.5327,68.5327,68.5055,68.5146,29381.0
2018-05-30 15:40:00,75.75,75.78,75.71,75.78,94440.0,68.5146,68.5417,68.4784,68.5417,94440.0
2018-05-30 15:45:00,75.77,75.78,75.67,75.67,52637.0,68.5327,68.5417,68.4422,68.4422,52637.0
2018-05-30 15:50:00,75.7,75.76,75.66,75.7,123222.0,68.4694,68.5236,68.4332,68.4694,123222.0
2018-05-30 15:55:00,75.7,75.76,75.68,75.69,166667.0,68.4694,68.5236,68.4513,68.4603,166667.0
2018-05-31 09:30:00,75.79,75.9,74.92,75.64,63111.0,68.5508,68.6503,67.7639,68.4151,63111.0
2018-05-31 09:35:00,75.62,75.88,75.56,75.88,15117.0,68.397,68.6322,68.3427,68.6322,15117.0
2018-05-31 09:40:00,75.94,75.99,75.81,75.85,14685.0,68.6864,68.7317,68.5689,68.605,14685.0
2018-05-31 09:45:00,75.84,76.09,75.72,75.84,66129.0,68.596,68.8221,68.4874,68.596,66129.0
2018-05-31 09:50:00,75.84,75.98,75.8,75.98,26780.0,68.596,68.7226,68.5598,68.7226,26780.0
2018-05-31 09:55:00,75.98,76.14,75.94,76.08,17438.0,68.7226,68.8673,68.6864,68.8131,17438.0
2018-05-31 10:00:00,76.08,76.1,75.9,75.97,35823.0,68.8131,68.8312,68.6503,68.7136,35823.0
2018-05-31 10:05:00,75.96,75.97,75.87,75.96,35890.0,68.7045,68.7136,68.6231,68.7045,35890.0
2018-05-31 10:10:00,75.97,76.07,75.94,76.06,34548.0,68.7136,68.804,68.6864,68.795,34548.0
2018-05-31 10:15:00,76.08,76.1,75.94,75.94,40455.0,68.8131,68.8312,68.6864,68.6864,40455.0
2018-05-31 10:20:00,75.94,76.04,75.93,75.94,29213.0,68.6864,68.7769,68.6774,68.6864,29213.0
2018-05-31 10:25:00,75.94,76.04,75.88,75.97,20783.0,68.6864,68.7769,68.6322,68.7136,20783.0
2018-05-31 10:30:00,75.95,75.95,75.84,75.86,23252.0,68.6955,68.6955,68.596,68.6141,23252.0
2018-05-31 10:35:00,75.89,75.95,75.84,75.86,24908.0,68.6412,68.6955,68.596,68.6141,24908.0
2018-05-31 10:40:00,75.88,75.89,75.74,75.78,18290.0,68.6322,68.6412,68.5055,68.5417,18290.0
2018-05-31 10:45:00,75.79,75.83,75.6,75.6,63475.0,68.5508,68.5869,68.3789,68.3789,63475.0
2018-05-31 10:50:00,75.61,75.71,75.6,75.66,20473.0,68.388,68.4784,68.3789,68.4332,20473.0
2018-05-31 10:55:00,75.68,75.7,75.58,75.68,28994.0,68.4513,68.4694,68.3608,68.4513,28994.0
2018-05-31 11:00:00,75.68,75.79,75.61,75.77,16382.0,68.4513,68.5508,68.388,68.5327,16382.0
2018-05-31 11:05:00,75.78,75.79,75.73,75.76,21811.0,68.5417,68.5508,68.4965,68.5236,21811.0
2018-05-31 11:10:00,75.77,75.82,75.75,75.81,30557.0,68.5327,68.5779,68.5146,68.5689,30557.0
2018-05-31 11:15:00,75.81,75.86,75.79,75.81,138400.0,68.5689,68.6141,68.5508,68.5689,138400.0
2018-05-31 11:20:00,75.81,75.89,75.81,75.85,32236.0,68.5689,68.6412,68.5689,68.605,32236.0
2018-05-31 11:25:00,75.86,76.06,75.85,76.06,39602.0,68.6141,68.795,68.605,68.795,39602.0
2018-05-31 11:30:00,76.07,76.08,75.98,75.98,26607.0,68.804,68.8131,68.7226,68.7226,26607.0
2018-05-31 11:35:00,75.95,76.12,75.87,76.02,30539.0,68.6955,68.8492,68.6231,68.7588,30539.0
2018-05-31 11:40:00,76.03,76.22,76.02,76.16,28347.0,68.7678,68.9397,68.7588,68.8854,28347.0
2018-05-31 11:45:00,76.12,76.13,76.07,76.11,17075.0,68.8492,68.8583,68.804,68.8402,17075.0
2018-05-31 11:50:00,76.12,76.14,76.04,76.05,18476.0,68.8492,68.8673,68.7769,68.7859,18476.0
2018-05-31 11:55:00,76.04,76.05,76.0,76.05,16573.0,68.7769,68.7859,68.7407,68.7859,16573.0
2018-05-31 12:00:00,76.02,76.04,75.95,76.01,21639.0,68.7588,68.7769,68.6955,68.7497,21639.0
2018-05-31 12:05:00,76.02,76.04,75.88,75.89,23106.0,68.7588,68.7769,68.6322,68.6412,23106.0
2018-05-31 12:10:00,75.88,75.94,75.85,75.9,24521.0,68.6322,68.6864,68.605,68.6503,24521.0
2018-05-31 12:15:00,75.89,75.96,75.87,75.91,47742.0,68.6412,68.7045,68.6231,68.6593,47742.0
2018-05-31 12:20:00,75.91,75.92,75.8,75.82,27862.0,68.6593,68.6683,68.5598,68.5779,27862.0
2018-05-31 12:25:00,75.82,75.84,75.77,75.81,67787.0,68.5779,68.596,68.5327,68.5689,67787.0
2018-05-31 12:30:00,75.82,75.83,75.79,75.8,102033.0,68.5779,68.5869,68.5508,68.5598,102033.0
2018-05-31 12:35:00,75.8,75.81,75.73,75.74,34840.0,68.5598,68.5689,68.4965,68.5055,34840.0
2018-05-31 12:40:00,75.73,75.78,75.66,75.72,40839.0,68.4965,68.5417,68.4332,68.4874,40839.0
2018-05-31 12:45:00,75.72,75.81,75.63,75.79,38794.0,68.4874,68.5689,68.406,68.5508,38794.0
2018-05-31 12:50:00,75.8,75.8,75.72,75.72,23658.0,68.5598,68.5598,68.4874,68.4874,23658.0
2018-05-31 12:55:00,75.73,75.75,75.71,75.75,18403.0,68.4965,68.5146,68.4784,68.5146,18403.0
2018-05-31 13:00:00,75.74,75.74,75.56,75.57,18530.0,68.5055,68.5055,68.3427,68.3518,18530.0
2018-05-31 13:05:00,75.57,75.59,75.52,75.56,20253.0,68.3518,68.3699,68.3066,68.3427,20253.0
2018-05-31 13:10:00,75.55,75.57,75.48,75.48,16539.0,68.3337,68.3518,68.2704,68.2704,16539.0
2018-05-31 13:15:00,75.49,75.58,75.48,75.57,22059.0,68.2794,68.3608,68.2704,68.3518,22059.0
2018-05-31 13:20:00,75.57,75.57,75.5,75.54,40436.0,68.3518,68.3518,68.2885,68.3246,40436.0
2018-05-31 13:25:00,75.52,75.57,75.47,75.48,20835.0,68.3066,68.3518,68.2613,68.2704,20835.0
2018-05-31 13:30:00,75.48,75.51,75.39,75.41,33579.0,68.2704,68.2975,68.189,68.2071,33579.0
2018-05-31 13:35:00,75.39,75.39,75.33,75.34,36170.0,68.189,68.189,68.1347,68.1437,36170.0
2018-05-31 13:40:00,75.35,75.38,75.26,75.3,60773.0,68.1528,68.1799,68.0714,68.1076,60773.0
2018-05-31 13:45:00,75.31,75.32,75.24,75.24,23883.0,68.1166,68.1257,68.0533,68.0533,23883.0
2018-05-31 13:50:00,75.25,75.29,75.19,75.25,21887.0,68.0623,68.0985,68.0081,68.0623,21887.0
2018-05-31 13:55:00,75.26,75.26,75.07,75.08,68374.0,68.0714,68.0714,67.8995,67.9086,68374.0
2018-05-31 14:00:00,75.09,75.14,75.03,75.13,31972.0,67.9176,67.9628,67.8634,67.9538,31972.0
2018-05-31 14:05:00,75.14,75.16,75.06,75.07,24438.0,67.9628,67.9809,67.8905,67.8995,24438.0
2018-05-31 14:10:00,75.08,75.16,75.04,75.16,27077.0,67.9086,67.9809,67.8724,67.9809,27077.0
2018-05-31 14:15:00,75.17,75.31,75.13,75.28,23973.0,67.99,68.1166,67.9538,68.0895,23973.0
2018-05-31 14:20:00,75.28,75.35,75.28,75.31,23599.0,68.0895,68.1528,68.0895,68.1166,23599.0
2018-05-31 14:25:00,75.32,75.34,75.26,75.26,17185.0,68.1257,68.1437,68.0714,68.0714,17185.0
2018-05-31 14:30:00,75.24,75.29,75.22,75.26,30083.0,68.0533,68.0985,68.0352,68.0714,30083.0
2018-05-31 14:35:00,75.25,75.29,75.23,75.29,16618.0,68.0623,68.0985,68.0443,68.0985,16618.0
2018-05-31 14:40:00,75.29,75.36,75.29,75.35,30003.0,68.0985,68.1618,68.0985,68.1528,30003.0
2018-05-31 14:45:00,75.34,75.36,75.3,75.33,39943.0,68.1437,68.1618,68.1076,68.1347,39943.0
2018-05-31 14:50:00,75.33,75.39,75.33,75.39,22306.0,68.1347,68.189,68.1347,68.189,22306.0
2018-05-31 14:55:00,75.38,75.46,75.35,75.45,45831.0,68.1799,68.2523,68.1528,68.2432,45831.0
2018-05-31 15:00:00,75.44,75.48,75.38,75.41,43420.0,68.2342,68.2704,68.1799,68.2071,43420.0
2018-05-31 15:05:00,75.42,75.54,75.42,75.52,31115.0,68.2161,68.3246,68.2161,68.3066,31115.0
2018-05-31 15:10:00,75.52,75.55,75.5,75.55,19322.0,68.3066,68.3337,68.2885,68.3337,19322.0
2018-05-31 15:15:00,75.55,75.57,75.48,75.49,22753.0,68.3337,68.3518,68.2704,68.2794,22753.0
2018-05-31 15:20:00,75.49,75.55,75.46,75.47,28873.0,68.2794,68.3337,68.2523,68.2613,28873.0
2018-05-31 15:25:00,75.48,75.56,75.46,75.54,29120.0,68.2704,68.3427,68.2523,68.3246,29120.0
2018-05-31 15:30:00,75.55,75.59,75.5,75.55,59452.0,68.3337,68.3699,68.2885,68.3337,59452.0
2018-05-31 15:35:00,75.55,75.66,75.54,75.6,59130.0,68.3337,68.4332,68.3246,68.3789,59130.0
2018-05-31 15:40:00,75.6,75.61,75.46,75.49,45933.0,68.3789,68.388,68.2523,68.2794,45933.0
2018-05-31 15:45:00,75.49,75.59,75.49,75.58,61318.0,68.2794,68.3699,68.2794,68.3608,61318.0
2018-05-31 15:50:00,75.57,75.57,75.36,75.42,158425.0,68.3518,68.3518,68.1618,68.2161,158425.0
2018-05-31 15:55:00,75.41,75.44,75.35,75.35,350817.0,68.2071,68.2342,68.1528,68.1528,350817.0
2018-06-01 09:30:00,75.78,76.49,75.77,76.31,95696.0,68.5417,69.1839,68.5327,69.0211,95696.0
2018-06-01 09:35:00,76.31,76.52,76.26,76.47,45020.0,69.0211,69.211,68.9759,69.1658,45020.0
2018-06-01 09:40:00,76.53,76.57,76.43,76.45,32861.0,69.2201,69.2563,69.1296,69.1477,32861.0
2018-06-01 09:45:00,76.44,76.54,76.39,76.5,31365.0,69.1387,69.2291,69.0935,69.1929,31365.0
2018-06-01 09:50:00,76.49,76.54,76.28,76.37,22626.0,69.1839,69.2291,68.994,69.0754,22626.0
2018-06-01 09:55:00,76.37,76.55,76.35,76.51,49896.0,69.0754,69.2382,69.0573,69.202,49896.0
2018-06-01 10:00:00,76.52,76.57,76.46,76.51,32619.0,69.211,69.2563,69.1568,69.202,32619.0
2018-06-01 10:05:00,76.5,76.6,76.47,76.53,24418.0,69.1929,69.2834,69.1658,69.2201,24418.0
2018-06-01 10:10:00,76.54,76.68,76.53,76.55,27735.0,69.2291,69.3558,69.2201,69.2382,27735.0
2018-06-01 10:15:00,76.55,76.56,76.39,76.47,29250.0,69.2382,69.2472,69.0935,69.1658,29250.0
2018-06-01 10:20:00,76.49,76.84,76.48,76.81,46092.0,69.1839,69.5005,69.1749,69.4733,46092.0
2018-06-01 10:25:00,76.83,76.84,76.67,76.72,32750.0,69.4914,69.5005,69.3467,69.3919,32750.0
2018-06-01 10:30:00,76.73,76.86,76.67,76.77,72748.0,69.401,69.5186,69.3467,69.4372,72748.0
2018-06-01 10:35:00,76.77,76.77,76.61,76.68,19446.0,69.4372,69.4372,69.2924,69.3558,19446.0
2018-06-01 10:40:00,76.67,76.69,76.58,76.59,20350.0,69.3467,69.3648,69.2653,69.2743,20350.0
2018-06-01 10:45:00,76.6,76.69,76.59,76.68,18398.0,69.2834,69.3648,69.2743,69.3558,18398.0
2018-06-01 10:50:00,76.72,76.82,76.71,76.76,22224.0,69.3919,69.4824,69.3829,69.4281,22224.0
2018-06-01 10:55:00,76.76,76.85,76.74,76.81,19192.0,69.4281,69.5095,69.41,69.4733,19192.0
2018-06-01 11:00:00,76.82,76.88,76.78,76.87,15534.0,69.4824,69.5366,69.4462,69.5276,15534.0
2018-06-01 11:05:00,76.86,76.87,76.75,76.77,18594.0,69.5186,69.5276,69.4191,69.4372,18594.0
2018-06-01 11:10:00,76.75,76.82,76.69,76.71,19143.0,69.4191,69.4824,69.3648,69.3829,19143.0
2018-06-01 11:15:00,76.7,76.77,76.67,76.75,19050.0,69.3738,69.4372,69.3467,69.4191,19050.0
2018-06-01 11:20:00,76.75,76.81,76.69,76.71,19947.0,69.4191,69.4733,69.3648,69.3829,19947.0
2018-06-01 11:25:00,76.71,76.72,76.66,76.7,19251.0,69.3829,69.3919,69.3377,69.3738,19251.0
2018-06-01 11:30:00,76.68,76.79,76.67,76.75,18278.0,69.3558,69.4552,69.3467,69.4191,18278.0
2018-06-01 11:35:00,76.76,76.81,76.75,76.77,12562.0,69.4281,69.4733,69.4191,69.4372,12562.0
2018-06-01 11:40:00,76.77,76.85,76.75,76.85,16139.0,69.4372,69.5095,69.4191,69.5095,16139.0
2018-06-01 11:45:00,76.85,76.92,76.81,76.92,36118.0,69.5095,69.5728,69.4733,69.5728,36118.0
2018-06-01 11:50:00,76.91,76.97,76.9,76.92,18972.0,69.5638,69.6181,69.5547,69.5728,18972.0
2018-06-01 11:55:00,76.92,76.97,76.91,76.95,26058.0,69.5728,69.6181,69.5638,69.6,26058.0
2018-06-01 12:00:00,76.95,77.22,76.95,77.15,108906.0,69.6,69.8442,69.6,69.7809,108906.0
2018-06-01 12:05:00,77.15,77.17,77.09,77.11,23459.0,69.7809,69.7989,69.7266,69.7447,23459.0
2018-06-01 12:10:00,77.12,77.16,77.11,77.13,18195.0,69.7537,69.7899,69.7447,69.7628,18195.0
2018-06-01 12:15:00,77.13,77.19,77.12,77.19,15357.0,69.7628,69.817,69.7537,69.817,15357.0
2018-06-01 12:20:00,77.19,77.2,77.12,77.15,16461.0,69.817,69.8261,69.7537,69.7809,16461.0
2018-06-01 12:25:00,77.14,77.16,77.03,77.07,16240.0,69.7718,69.7899,69.6723,69.7085,16240.0
2018-06-01 12:30:00,77.08,77.12,77.02,77.11,33343.0,69.7175,69.7537,69.6633,69.7447,33343.0
2018-06-01 12:35:00,77.1,77.15,77.07,77.12,35238.0,69.7356,69.7809,69.7085,69.7537,35238.0
2018-06-01 12:40:00,77.12,77.12,77.04,77.08,10484.0,69.7537,69.7537,69.6814,69.7175,10484.0
2018-06-01 12:45:00,77.08,77.09,77.01,77.01,84674.0,69.7175,69.7266,69.6542,69.6542,84674.0
2018-06-01 12:50:00,77.01,77.04,76.99,77.02,41404.0,69.6542,69.6814,69.6361,69.6633,41404.0
2018-06-01 12:55:00,77.02,77.08,77.0,77.03,22218.0,69.6633,69.7175,69.6452,69.6723,22218.0
2018-06-01 13:00:00,77.03,77.06,77.01,77.06,15675.0,69.6723,69.6995,69.6542,69.6995,15675.0
2018-06-01 13:05:00,77.05,77.09,77.04,77.05,13617.0,69.6904,69.7266,69.6814,69.6904,13617.0
2018-06-01 13:10:00,77.07,77.12,77.03,77.11,18089.0,69.7085,69.7537,69.6723,69.7447,18089.0
2018-06-01 13:15:00,77.11,77.11,77.02,77.04,30913.0,69.7447,69.7447,69.6633,69.6814,30913.0
2018-06-01 13:20:00,77.03,77.11,77.03,77.07,22803.0,69.6723,69.7447,69.6723,69.7085,22803.0
2018-06-01 13:25:00,77.07,77.12,77.06,77.08,14046.0,69.7085,69.7537,69.6995,69.7175,14046.0
2018-06-01 13:30:00,77.08,77.09,77.03,77.07,19701.0,69.7175,69.7266,69.6723,69.7085,19701.0
2018-06-01 13:35:00,77.07,77.09,77.01,77.01,18405.0,69.7085,69.7266,69.6542,69.6542,18405.0
2018-06-01 13:40:00,76.98,77.03,76.98,77.01,8965.0,69.6271,69.6723,69.6271,69.6542,8965.0
2018-06-01 13:45:00,77.01,77.06,76.99,77.02,29018.0,69.6542,69.6995,69.6361,69.6633,29018.0
2018-06-01 13:50:00,77.02,77.05,77.01,77.02,17557.0,69.6633,69.6904,69.6542,69.6633,17557.0
2018-06-01 13:55:00,77.02,77.04,76.99,77.0,25286.0,69.6633,69.6814,69.6361,69.6452,25286.0
2018-06-01 14:00:00,77.01,77.03,76.98,77.0,27759.0,69.6542,69.6723,69.6271,69.6452,27759.0
2018-06-01 14:05:00,77.0,77.01,76.88,76.91,26203.0,69.6452,69.6542,69.5366,69.5638,26203.0
2018-06-01 14:10:00,76.91,76.95,76.89,76.94,17119.0,69.5638,69.6,69.5457,69.5909,17119.0
2018-06-01 14:15:00,76.93,76.98,76.92,76.98,15992.0,69.5819,69.6271,69.5728,69.6271,15992.0
2018-06-01 14:20:00,76.98,77.06,76.96,77.03,19034.0,69.6271,69.6995,69.609,69.6723,19034.0
2018-06-01 14:25:00,77.03,77.06,76.97,77.0,16580.0,69.6723,69.6995,69.6181,69.6452,16580.0
2018-06-01 14:30:00,77.02,77.03,76.94,76.95,13592.0,69.6633,69.6723,69.5909,69.6,13592.0
2018-06-01 14:35:00,76.94,76.96,76.9,76.92,18110.0,69.5909,69.609,69.5547,69.5728,18110.0
2018-06-01 14:40:00,76.92,76.96,76.88,76.95,21786.0,69.5728,69.609,69.5366,69.6,21786.0
2018-06-01 14:45:00,76.95,76.98,76.93,76.95,11836.0,69.6,69.6271,69.5819,69.6,11836.0
2018-06-01 14:50:00,76.95,76.96,76.9,76.91,15597.0,69.6,69.609,69.5547,69.5638,15597.0
2018-06-01 14:55:00,76.91,76.93,76.88,76.9,17686.0,69.5638,69.5819,69.5366,69.5547,17686.0
2018-06-01 15:00:00,76.91,76.91,76.85,76.87,12560.0,69.5638,69.5638,69.5095,69.5276,12560.0
2018-06-01 15:05:00,76.87,76.87,76.82,76.84,21711.0,69.5276,69.5276,69.4824,69.5005,21711.0
2018-06-01 15:10:00,76.84,76.84,76.76,76.77,20015.0,69.5005,69.5005,69.4281,69.4372,20015.0
2018-06-01 15:15:00,76.77,76.81,76.77,76.78,24616.0,69.4372,69.4733,69.4372,69.4462,24616.0
2018-06-01 15:20:00,76.78,76.79,76.74,76.75,22079.0,69.4462,69.4552,69.41,69.4191,22079.0
2018-06-01 15:25:00,76.75,76.76,76.72,76.73,18190.0,69.4191,69.4281,69.3919,69.401,18190.0
2018-06-01 15:30:00,76.73,76.75,76.73,76.74,27488.0,69.401,69.4191,69.401,69.41,27488.0
2018-06-01 15:35:00,76.75,76.8,76.73,76.8,40528.0,69.4191,69.4643,69.401,69.4643,40528.0
2018-06-01 15:40:00,76.8,76.82,76.77,76.77,34862.0,69.4643,69.4824,69.4372,69.4372,34862.0
2018-06-01 15:45:00,76.78,76.79,76.72,76.72,58424.0,69.4462,69.4552,69.3919,69.3919,58424.0
2018-06-01 15:50:00,76.72,76.85,76.72,76.84,71397.0,69.3919,69.5095,69.3919,69.5005,71397.0
2018-06-01 15:55:00,76.83,76.88,76.8,76.87,150586.0,69.4914,69.5366,69.4643,69.5276,150586.0
2018-06-04 09:30:00,76.86,77.16,76.81,76.84,77114.0,69.5186,69.7899,69.4733,69.5005,77114.0
2018-06-04 09:35:00,76.88,77.07,76.82,76.9,118575.0,69.5366,69.7085,69.4824,69.5547,118575.0
2018-06-04 09:40:00,76.9,76.92,76.72,76.77,38362.0,69.5547,69.5728,69.3919,69.4372,38362.0
2018-06-04 09:45:00,76.74,77.04,76.73,77.01,112341.0,69.41,69.6814,69.401,69.6542,112341.0
2018-06-04 09:50:00,76.98,77.14,76.94,77.13,17592.0,69.6271,69.7718,69.5909,69.7628,17592.0
2018-06-04 09:55:00,77.14,77.26,77.07,77.26,25436.0,69.7718,69.8804,69.7085,69.8804,25436.0
2018-06-04 10:00:00,77.26,77.3,77.02,77.11,20558.0,69.8804,69.9165,69.6633,69.7447,20558.0
2018-06-04 10:05:00,77.1,77.19,77.05,77.06,22591.0,69.7356,69.817,69.6904,69.6995,22591.0
2018-06-04 10:10:00,77.07,77.15,77.04,77.04,21002.0,69.7085,69.7809,69.6814,69.6814,21002.0
2018-06-04 10:15:00,77.04,77.08,77.0,77.06,29298.0,69.6814,69.7175,69.6452,69.6995,29298.0
2018-06-04 10:20:00,77.06,77.17,77.05,77.15,14088.0,69.6995,69.7989,69.6904,69.7809,14088.0
2018-06-04 10:25:00,77.15,77.19,77.09,77.13,22474.0,69.7809,69.817,69.7266,69.7628,22474.0
2018-06-04 10:30:00,77.1,77.15,76.97,77.05,23761.0,69.7356,69.7809,69.6181,69.6904,23761.0
2018-06-04 10:35:00,77.03,77.12,77.03,77.08,20784.0,69.6723,69.7537,69.6723,69.7175,20784.0
2018-06-04 10:40:00,77.09,77.17,77.07,77.13,16477.0,69.7266,69.7989,69.7085,69.7628,16477.0
2018-06-04 10:45:00,77.14,77.27,77.14,77.24,27819.0,69.7718,69.8894,69.7718,69.8623,27819.0
2018-06-04 10:50:00,77.25,77.3,77.22,77.27,29302.0,69.8713,69.9165,69.8442,69.8894,29302.0
2018-06-04 10:55:00,77.26,77.41,77.24,77.36,23470.0,69.8804,70.016,69.8623,69.9708,23470.0
2018-06-04 11:00:00,77.36,77.45,77.29,77.33,22510.0,69.9708,70.0522,69.9075,69.9437,22510.0
2018-06-04 11:05:00,77.32,77.33,77.18,77.21,18363.0,69.9346,69.9437,69.808,69.8351,18363.0
2018-06-04 11:10:00,77.19,77.2,76.97,77.02,21893.0,69.817,69.8261,69.6181,69.6633,21893.0
2018-06-04 11:15:00,77.02,77.1,76.97,77.09,17248.0,69.6633,69.7356,69.6181,69.7266,17248.0
2018-06-04 11:20:00,77.06,77.08,76.9,76.98,19823.0,69.6995,69.7175,69.5547,69.6271,19823.0
2018-06-04 11:25:00,76.98,76.99,76.88,76.99,22132.0,69.6271,69.6361,69.5366,69.6361,22132.0
2018-06-04 11:30:00,77.0,77.01,76.91,76.94,14094.0,69.6452,69.6542,69.5638,69.5909,14094.0
2018-06-04 11:35:00,76.95,76.97,76.88,76.94,13901.0,69.6,69.6181,69.5366,69.5909,13901.0
2018-06-04 11:40:00,76.95,76.96,76.92,76.96,10011.0,69.6,69.609,69.5728,69.609,10011.0
2018-06-04 11:45:00,76.95,77.0,76.93,76.96,14656.0,69.6,69.6452,69.5819,69.609,14656.0
2018-06-04 11:50:00,76.97,76.99,76.89,76.93,13380.0,69.6181,69.6361,69.5457,69.5819,13380.0
2018-06-04 11:55:00,76.93,76.96,76.87,76.92,15945.0,69.5819,69.609,69.5276,69.5728,15945.0
2018-06-04 12:00:00,76.91,76.92,76.83,76.86,51517.0,69.5638,69.5728,69.4914,69.5186,51517.0
2018-06-04 12:05:00,76.88,76.95,76.86,76.87,8294.0,69.5366,69.6,69.5186,69.5276,8294.0
2018-06-04 12:10:00,76.87,76.92,76.82,76.89,10724.0,69.5276,69.5728,69.4824,69.5457,10724.0
2018-06-04 12:15:00,76.9,76.92,76.85,76.9,18784.0,69.5547,69.5728,69.5095,69.5547,18784.0
2018-06-04 12:20:00,76.9,76.93,76.85,76.88,15830.0,69.5547,69.5819,69.5095,69.5366,15830.0
2018-06-04 12:25:00,76.88,76.97,76.88,76.93,7651.0,69.5366,69.6181,69.5366,69.5819,7651.0
2018-06-04 12:30:00,76.95,76.96,76.87,76.88,5653.0,69.6,69.609,69.5276,69.5366,5653.0
2018-06-04 12:35:00,76.89,77.0,76.89,76.97,8734.0,69.5457,69.6452,69.5457,69.6181,8734.0
2018-06-04 12:40:00,76.95,76.96,76.93,76.95,4200.0,69.6,69.609,69.5819,69.6,4200.0
2018-06-04 12:45:00,76.95,76.96,76.93,76.95,6828.0,69.6,69.609,69.5819,69.6,6828.0
2018-06-04 12:50:00,76.95,76.99,76.95,76.98,4700.0,69.6,69.6361,69.6,69.6271,4700.0
2018-06-04 12:55:00,76.98,76.98,76.95,76.98,13918.0,69.6271,69.6271,69.6,69.6271,13918.0
2018-06-04 13:00:00,76.97,77.01,76.97,77.01,7079.0,69.6181,69.6542,69.6181,69.6542,7079.0
2018-06-04 13:05:00,77.01,77.04,77.0,77.03,10600.0,69.6542,69.6814,69.6452,69.6723,10600.0
2018-06-04 13:10:00,77.03,77.13,77.02,77.13,10062.0,69.6723,69.7628,69.6633,69.7628,10062.0
2018-06-04 13:15:00,77.13,77.17,77.13,77.16,12843.0,69.7628,69.7989,69.7628,69.7899,12843.0
2018-06-04 13:20:00,77.16,77.17,77.01,77.02,17873.0,69.7899,69.7989,69.6542,69.6633,17873.0
2018-06-04 13:25:00,77.03,77.06,76.95,77.01,24476.0,69.6723,69.6995,69.6,69.6542,24476.0
2018-06-04 13:30:00,77.01,77.05,76.97,76.98,13652.0,69.6542,69.6904,69.6181,69.6271,13652.0
2018-06-04 13:35:00,76.97,77.04,76.96,77.04,13579.0,69.6181,69.6814,69.609,69.6814,13579.0
2018-06-04 13:40:00,77.04,77.07,77.03,77.06,9596.0,69.6814,69.7085,69.6723,69.6995,9596.0
2018-06-04 13:45:00,77.07,77.08,77.04,77.04,15576.0,69.7085,69.7175,69.6814,69.6814,15576.0
2018-06-04 13:50:00,77.04,77.11,77.0,77.09,45030.0,69.6814,69.7447,69.6452,69.7266,45030.0
2018-06-04 13:55:00,77.09,77.09,77.06,77.08,8699.0,69.7266,69.7266,69.6995,69.7175,8699.0
2018-06-04 14:00:00,77.08,77.08,76.96,77.03,40917.0,69.7175,69.7175,69.609,69.6723,40917.0
2018-06-04 14:05:00,77.03,77.25,77.03,77.15,114880.0,69.6723,69.8713,69.6723,69.7809,114880.0
2018-06-04 14:10:00,77.15,77.22,77.15,77.22,32280.0,69.7809,69.8442,69.7809,69.8442,32280.0
2018-06-04 14:15:00,77.22,77.22,77.1,77.15,90282.0,69.8442,69.8442,69.7356,69.7809,90282.0
2018-06-04 14:20:00,77.15,77.2,77.14,77.15,22838.0,69.7809,69.8261,69.7718,69.7809,22838.0
2018-06-04 14:25:00,77.15,77.15,77.06,77.11,17861.0,69.7809,69.7809,69.6995,69.7447,17861.0
2018-06-04 14:30:00,77.11,77.11,77.07,77.07,16930.0,69.7447,69.7447,69.7085,69.7085,16930.0
2018-06-04 14:35:00,77.08,77.14,77.06,77.13,11109.0,69.7175,69.7718,69.6995,69.7628,11109.0
2018-06-04 14:40:00,77.11,77.11,77.04,77.05,17429.0,69.7447,69.7447,69.6814,69.6904,17429.0
2018-06-04 14:45:00,77.05,77.08,77.05,77.06,10841.0,69.6904,69.7175,69.6904,69.6995,10841.0
2018-06-04 14:50:00,77.07,77.1,77.02,77.09,18393.0,69.7085,69.7356,69.6633,69.7266,18393.0
2018-06-04 14:55:00,77.1,77.14,77.1,77.12,9597.0,69.7356,69.7718,69.7356,69.7537,9597.0
2018-06-04 15:00:00,77.11,77.12,77.08,77.09,8862.0,69.7447,69.7537,69.7175,69.7266,8862.0
2018-06-04 15:05:00,77.09,77.18,77.08,77.16,19952.0,69.7266,69.808,69.7175,69.7899,19952.0
2018-06-04 15:10:00,77.16,77.25,77.15,77.24,19471.0,69.7899,69.8713,69.7809,69.8623,19471.0
2018-06-04 15:15:00,77.24,77.25,77.19,77.2,8881.0,69.8623,69.8713,69.817,69.8261,8881.0
2018-06-04 15:20:00,77.2,77.21,77.16,77.19,13539.0,69.8261,69.8351,69.7899,69.817,13539.0
2018-06-04 15:25:00,77.19,77.19,77.15,77.18,15296.0,69.817,69.817,69.7809,69.808,15296.0
2018-06-04 15:30:00,77.18,77.19,77.16,77.17,16757.0,69.808,69.817,69.7899,69.7989,16757.0
2018-06-04 15:35:00,77.17,77.2,77.17,77.19,27116.0,69.7989,69.8261,69.7989,69.817,27116.0
2018-06-04 15:40:00,77.18,77.3,77.18,77.3,120160.0,69.808,69.9165,69.808,69.9165,120160.0
2018-06-04 15:45:00,77.3,77.3,77.22,77.29,51849.0,69.9165,69.9165,69.8442,69.9075,51849.0
2018-06-04 15:50:00,77.29,77.32,77.25,77.25,50518.0,69.9075,69.9346,69.8713,69.8713,50518.0
2018-06-04 15:55:00,77.26,77.27,77.18,77.22,184425.0,69.8804,69.8894,69.808,69.8442,184425.0
2018-06-05 09:30:00,77.36,77.4,77.2,77.28,52155.0,69.9708,70.007,69.8261,69.8984,52155.0
2018-06-05 09:35:00,77.31,77.36,77.1,77.21,32774.0,69.9256,69.9708,69.7356,69.8351,32774.0
2018-06-05 09:40:00,77.19,77.25,77.04,77.25,95558.0,69.817,69.8713,69.6814,69.8713,95558.0
2018-06-05 09:45:00,77.21,77.22,77.15,77.17,23264.0,69.8351,69.8442,69.7809,69.7989,23264.0
2018-06-05 09:50:00,77.18,77.36,77.18,77.34,18272.0,69.808,69.9708,69.808,69.9527,18272.0
2018-06-05 09:55:00,77.33,77.33,77.08,77.08,51334.0,69.9437,69.9437,69.7175,69.7175,51334.0
2018-06-05 10:00:00,77.1,77.35,77.08,77.27,43924.0,69.7356,69.9618,69.7175,69.8894,43924.0
2018-06-05 10:05:00,77.28,77.29,77.18,77.18,8852.0,69.8984,69.9075,69.808,69.808,8852.0
2018-06-05 10:10:00,77.17,77.19,77.01,77.01,19337.0,69.7989,69.817,69.6542,69.6542,19337.0
2018-06-05 10:15:00,77.03,77.05,76.97,77.03,14161.0,69.6723,69.6904,69.6181,69.6723,14161.0
2018-06-05 10:20:00,77.05,77.05,76.93,76.95,9340.0,69.6904,69.6904,69.5819,69.6,9340.0
2018-06-05 10:25:00,76.95,76.96,76.88,76.96,14434.0,69.6,69.609,69.5366,69.609,14434.0
2018-06-05 10:30:00,76.97,77.01,76.91,76.92,14100.0,69.6181,69.6542,69.5638,69.5728,14100.0
2018-06-05 10:35:00,76.9,76.93,76.84,76.93,24228.0,69.5547,69.5819,69.5005,69.5819,24228.0
2018-06-05 10:40:00,76.94,77.1,76.94,76.98,18937.0,69.5909,69.7356,69.5909,69.6271,18937.0
2018-06-05 10:45:00,76.99,77.02,76.91,77.01,12560.0,69.6361,69.6633,69.5638,69.6542,12560.0
2018-06-05 10:50:00,77.02,77.04,76.96,76.96,17995.0,69.6633,69.6814,69.609,69.609,17995.0
2018-06-05 10:55:00,76.97,76.97,76.86,76.95,15196.0,69.6181,69.6181,69.5186,69.6,15196.0
2018-06-05 11:00:00,76.96,77.02,76.96,77.0,10700.0,69.609,69.6633,69.609,69.6452,10700.0
2018-06-05 11:05:00,76.99,77.0,76.84,76.84,16730.0,69.6361,69.6452,69.5005,69.5005,16730.0
2018-06-05 11:10:00,76.82,76.86,76.81,76.82,15433.0,69.4824,69.5186,69.4733,69.4824,15433.0
2018-06-05 11:15:00,76.82,76.94,76.82,76.92,21226.0,69.4824,69.5909,69.4824,69.5728,21226.0
2018-06-05 11:20:00,76.92,76.96,76.89,76.9,16713.0,69.5728,69.609,69.5457,69.5547,16713.0
2018-06-05 11:25:00,76.89,76.94,76.85,76.85,16432.0,69.5457,69.5909,69.5095,69.5095,16432.0
2018-06-05 11:30:00,76.85,76.88,76.81,76.82,35555.0,69.5095,69.5366,69.4733,69.4824,35555.0
2018-06-05 11:35:00,76.81,76.86,76.79,76.83,23961.0,69.4733,69.5186,69.4552,69.4914,23961.0
2018-06-05 11:40:00,76.82,76.88,76.81,76.82,21261.0,69.4824,69.5366,69.4733,69.4824,21261.0
2018-06-05 11:45:00,76.81,76.84,76.71,76.78,24917.0,69.4733,69.5005,69.3829,69.4462,24917.0
2018-06-05 11:50:00,76.77,76.85,76.75,76.8,14366.0,69.4372,69.5095,69.4191,69.4643,14366.0
2018-06-05 11:55:00,76.8,76.81,76.77,76.77,11404.0,69.4643,69.4733,69.4372,69.4372,11404.0
2018-06-05 12:00:00,76.78,76.79,76.72,76.72,13148.0,69.4462,69.4552,69.3919,69.3919,13148.0
2018-06-05 12:05:00,76.72,76.91,76.7,76.9,25129.0,69.3919,69.5638,69.3738,69.5547,25129.0
2018-06-05 12:10:00,76.91,76.93,76.81,76.84,18239.0,69.5638,69.5819,69.4733,69.5005,18239.0
2018-06-05 12:15:00,76.84,76.87,76.83,76.83,14348.0,69.5005,69.5276,69.4914,69.4914,14348.0
2018-06-05 12:20:00,76.83,76.88,76.81,76.82,40798.0,69.4914,69.5366,69.4733,69.4824,40798.0
2018-06-05 12:25:00,76.81,76.89,76.8,76.87,9645.0,69.4733,69.5457,69.4643,69.5276,9645.0
2018-06-05 12:30:00,76.86,76.88,76.77,76.81,7626.0,69.5186,69.5366,69.4372,69.4733,7626.0
2018-06-05 12:35:00,76.79,76.82,76.77,76.81,8180.0,69.4552,69.4824,69.4372,69.4733,8180.0
2018-06-05 12:40:00,76.81,76.83,76.79,76.8,8717.0,69.4733,69.4914,69.4552,69.4643,8717.0
2018-06-05 12:45:00,76.79,76.8,76.69,76.69,13335.0,69.4552,69.4643,69.3648,69.3648,13335.0
2018-06-05 12:50:00,76.69,76.71,76.67,76.69,14176.0,69.3648,69.3829,69.3467,69.3648,14176.0
2018-06-05 12:55:00,76.7,76.75,76.68,76.75,11274.0,69.3738,69.4191,69.3558,69.4191,11274.0
2018-06-05 13:00:00,76.75,76.8,76.74,76.8,9210.0,69.4191,69.4643,69.41,69.4643,9210.0
2018-06-05 13:05:00,76.79,76.86,76.78,76.85,29615.0,69.4552,69.5186,69.4462,69.5095,29615.0
2018-06-05 13:10:00,76.86,76.93,76.86,76.92,9617.0,69.5186,69.5819,69.5186,69.5728,9617.0
2018-06-05 13:15:00,76.94,76.96,76.89,76.92,15305.0,69.5909,69.609,69.5457,69.5728,15305.0
2018-06-05 13:20:00,76.91,76.97,76.91,76.96,6015.0,69.5638,69.6181,69.5638,69.609,6015.0
2018-06-05 13:25:00,76.97,76.97,76.92,76.96,8843.0,69.6181,69.6181,69.5728,69.609,8843.0
2018-06-05 13:30:00,76.96,76.98,76.94,76.97,10961.0,69.609,69.6271,69.5909,69.6181,10961.0
2018-06-05 13:35:00,76.96,76.96,76.92,76.95,8751.0,69.609,69.609,69.5728,69.6,8751.0
2018-06-05 13:40:00,76.95,76.99,76.93,76.98,18433.0,69.6,69.6361,69.5819,69.6271,18433.0
2018-06-05 13:45:00,76.99,77.0,76.93,77.0,10308.0,69.6361,69.6452,69.5819,69.6452,10308.0
2018-06-05 13:50:00,77.0,77.01,76.96,76.96,15284.0,69.6452,69.6542,69.609,69.609,15284.0
2018-06-05 13:55:00,76.96,76.98,76.95,76.98,5800.0,69.609,69.6271,69.6,69.6271,5800.0
2018-06-05 14:00:00,76.98,76.99,76.93,76.94,10997.0,69.6271,69.6361,69.5819,69.5909,10997.0
2018-06-05 14:05:00,76.93,76.95,76.86,76.87,13200.0,69.5819,69.6,69.5186,69.5276,13200.0
2018-06-05 14:10:00,76.87,76.91,76.86,76.91,9622.0,69.5276,69.5638,69.5186,69.5638,9622.0
2018-06-05 14:15:00,76.91,76.95,76.88,76.89,12618.0,69.5638,69.6,69.5366,69.5457,12618.0
2018-06-05 14:20:00,76.89,76.9,76.87,76.89,7498.0,69.5457,69.5547,69.5276,69.5457,7498.0
2018-06-05 14:25:00,76.89,76.92,76.87,76.88,12224.0,69.5457,69.5728,69.5276,69.5366,12224.0
2018-06-05 14:30:00,76.87,76.88,76.83,76.83,15357.0,69.5276,69.5366,69.4914,69.4914,15357.0
2018-06-05 14:35:00,76.83,76.84,76.8,76.81,11641.0,69.4914,69.5005,69.4643,69.4733,11641.0
2018-06-05 14:40:00,76.81,76.82,76.8,76.81,7974.0,69.4733,69.4824,69.4643,69.4733,7974.0
2018-06-05 14:45:00,76.82,76.83,76.79,76.8,16350.0,69.4824,69.4914,69.4552,69.4643,16350.0
2018-06-05 14:50:00,76.81,76.85,76.8,76.84,8746.0,69.4733,69.5095,69.4643,69.5005,8746.0
2018-06-05 14:55:00,76.84,76.85,76.76,76.76,17721.0,69.5005,69.5095,69.4281,69.4281,17721.0
2018-06-05 15:00:00,76.77,76.84,76.76,76.82,19962.0,69.4372,69.5005,69.4281,69.4824,19962.0
2018-06-05 15:05:00,76.82,76.87,76.82,76.87,13281.0,69.4824,69.5276,69.4824,69.5276,13281.0
2018-06-05 15:10:00,76.87,76.91,76.85,76.91,21137.0,69.5276,69.5638,69.5095,69.5638,21137.0
2018-06-05 15:15:00,76.92,76.93,76.91,76.93,13160.0,69.5728,69.5819,69.5638,69.5819,13160.0
2018-06-05 15:20:00,76.92,76.97,76.91,76.92,16528.0,69.5728,69.6181,69.5638,69.5728,16528.0
2018-06-05 15:25:00,76.92,76.97,76.91,76.95,19046.0,69.5728,69.6181,69.5638,69.6,19046.0
2018-06-05 15:30:00,76.95,76.95,76.91,76.92,16852.0,69.6,69.6,69.5638,69.5728,16852.0
2018-06-05 15:35:00,76.92,77.0,76.91,76.97,24095.0,69.5728,69.6452,69.5638,69.6181,24095.0
2018-06-05 15:40:00,76.97,76.99,76.96,76.97,33950.0,69.6181,69.6361,69.609,69.6181,33950.0
2018-06-05 15:45:00,76.97,77.02,76.91,77.01,40086.0,69.6181,69.6633,69.5638,69.6542,40086.0
2018-06-05 15:50:00,77.01,77.05,77.0,77.05,51574.0,69.6542,69.6904,69.6452,69.6904,51574.0
2018-06-05 15:55:00,77.05,77.06,77.01,77.02,151718.0,69.6904,69.6995,69.6542,69.6633,151718.0
2018-06-06 09:30:00,77.17,77.4,77.11,77.27,51986.0,69.7989,70.007,69.7447,69.8894,51986.0
2018-06-06 09:35:00,77.29,77.38,77.17,77.19,14876.0,69.9075,69.9889,69.7989,69.817,14876.0
2018-06-06 09:40:00,77.2,77.35,77.2,77.3,17234.0,69.8261,69.9618,69.8261,69.9165,17234.0
2018-06-06 09:45:00,77.3,77.35,77.18,77.22,27898.0,69.9165,69.9618,69.808,69.8442,27898.0
2018-06-06 09:50:00,77.23,77.28,77.15,77.25,13998.0,69.8532,69.8984,69.7809,69.8713,13998.0
2018-06-06 09:55:00,77.24,77.32,77.1,77.2,22335.0,69.8623,69.9346,69.7356,69.8261,22335.0
2018-06-06 10:00:00,77.2,77.27,77.14,77.17,18165.0,69.8261,69.8894,69.7718,69.7989,18165.0
2018-06-06 10:05:00,77.18,77.2,77.14,77.18,17251.0,69.808,69.8261,69.7718,69.808,17251.0
2018-06-06 10:10:00,77.18,77.19,77.13,77.19,25014.0,69.808,69.817,69.7628,69.817,25014.0
2018-06-06 10:15:00,77.17,77.23,77.15,77.18,15298.0,69.7989,69.8532,69.7809,69.808,15298.0
2018-06-06 10:20:00,77.18,77.36,77.18,77.35,21315.0,69.808,69.9708,69.808,69.9618,21315.0
2018-06-06 10:25:00,77.36,77.41,77.35,77.38,15271.0,69.9708,70.016,69.9618,69.9889,15271.0
2018-06-06 10:30:00,77.38,77.49,77.36,77.44,24300.0,69.9889,70.0884,69.9708,70.0432,24300.0
2018-06-06 10:35:00,77.41,77.5,77.39,77.4,48253.0,70.016,70.0974,69.9979,70.007,48253.0
2018-06-06 10:40:00,77.41,77.45,77.3,77.34,12623.0,70.016,70.0522,69.9165,69.9527,12623.0
2018-06-06 10:45:00,77.33,77.33,77.21,77.22,21641.0,69.9437,69.9437,69.8351,69.8442,21641.0
2018-06-06 10:50:00,77.24,77.33,77.23,77.29,11312.0,69.8623,69.9437,69.8532,69.9075,11312.0
2018-06-06 10:55:00,77.29,77.39,77.28,77.34,12485.0,69.9075,69.9979,69.8984,69.9527,12485.0
2018-06-06 11:00:00,77.38,77.44,77.38,77.41,13104.0,69.9889,70.0432,69.9889,70.016,13104.0
2018-06-06 11:05:00,77.39,77.45,77.38,77.45,9869.0,69.9979,70.0522,69.9889,70.0522,9869.0
2018-06-06 11:10:00,77.45,77.48,77.42,77.48,10033.0,70.0522,70.0793,70.0251,70.0793,10033.0
2018-06-06 11:15:00,77.48,77.49,77.43,77.45,10491.0,70.0793,70.0884,70.0341,70.0522,10491.0
2018-06-06 11:20:00,77.45,77.49,77.42,77.44,13663.0,70.0522,70.0884,70.0251,70.0432,13663.0
2018-06-06 11:25:00,77.45,77.48,77.44,77.47,13544.0,70.0522,70.0793,70.0432,70.0703,13544.0
2018-06-06 11:30:00,77.48,77.51,77.45,77.49,17092.0,70.0793,70.1065,70.0522,70.0884,17092.0
2018-06-06 11:35:00,77.49,77.52,77.46,77.46,13183.0,70.0884,70.1155,70.0612,70.0612,13183.0
2018-06-06 11:40:00,77.45,77.51,77.45,77.5,12869.0,70.0522,70.1065,70.0522,70.0974,12869.0
2018-06-06 11:45:00,77.5,77.55,77.46,77.53,9932.0,70.0974,70.1427,70.0612,70.1246,9932.0
2018-06-06 11:50:00,77.51,77.53,77.45,77.46,11977.0,70.1065,70.1246,70.0522,70.0612,11977.0
2018-06-06 11:55:00,77.45,77.45,77.37,77.41,25678.0,70.0522,70.0522,69.9798,70.016,25678.0
2018-06-06 12:00:00,77.41,77.43,77.32,77.38,22506.0,70.016,70.0341,69.9346,69.9889,22506.0
2018-06-06 12:05:00,77.37,77.38,77.31,77.33,14857.0,69.9798,69.9889,69.9256,69.9437,14857.0
2018-06-06 12:10:00,77.32,77.39,77.32,77.37,9055.0,69.9346,69.9979,69.9346,69.9798,9055.0
2018-06-06 12:15:00,77.37,77.4,77.35,77.4,16834.0,69.9798,70.007,69.9618,70.007,16834.0
2018-06-06 12:20:00,77.4,77.4,77.33,77.33,10809.0,70.007,70.007,69.9437,69.9437,10809.0
2018-06-06 12:25:00,77.32,77.32,77.19,77.24,28251.0,69.9346,69.9346,69.817,69.8623,28251.0
2018-06-06 12:30:00,77.24,77.32,77.24,77.29,17842.0,69.8623,69.9346,69.8623,69.9075,17842.0
2018-06-06 12:35:00,77.31,77.32,77.28,77.28,15893.0,69.9256,69.9346,69.8984,69.8984,15893.0
2018-06-06 12:40:00,77.28,77.36,77.28,77.36,11993.0,69.8984,69.9708,69.8984,69.9708,11993.0
2018-06-06 12:45:00,77.36,77.37,77.32,77.36,12312.0,69.9708,69.9798,69.9346,69.9708,12312.0
2018-06-06 12:50:00,77.37,77.37,77.31,77.33,10577.0,69.9798,69.9798,69.9256,69.9437,10577.0
2018-06-06 12:55:00,77.34,77.41,77.33,77.39,16278.0,69.9527,70.016,69.9437,69.9979,16278.0
2018-06-06 13:00:00,77.39,77.43,77.36,77.41,11701.0,69.9979,70.0341,69.9708,70.016,11701.0
2018-06-06 13:05:00,77.43,77.44,77.4,77.43,11440.0,70.0341,70.0432,70.007,70.0341,11440.0
2018-06-06 13:10:00,77.42,77.43,77.36,77.4,10673.0,70.0251,70.0341,69.9708,70.007,10673.0
2018-06-06 13:15:00,77.42,77.45,77.41,77.41,10708.0,70.0251,70.0522,70.016,70.016,10708.0
2018-06-06 13:20:00,77.4,77.4,77.3,77.36,13279.0,70.007,70.007,69.9165,69.9708,13279.0
2018-06-06 13:25:00,77.38,77.4,77.33,77.34,10937.0,69.9889,70.007,69.9437,69.9527,10937.0
2018-06-06 13:30:00,77.34,77.49,77.33,77.48,24019.0,69.9527,70.0884,69.9437,70.0793,24019.0
2018-06-06 13:35:00,77.46,77.48,77.39,77.48,9178.0,70.0612,70.0793,69.9979,70.0793,9178.0
2018-06-06 13:40:00,77.47,77.48,77.4,77.4,10473.0,70.0703,70.0793,70.007,70.007,10473.0
2018-06-06 13:45:00,77.4,77.45,77.4,77.43,10672.0,70.007,70.0522,70.007,70.0341,10672.0
2018-06-06 13:50:00,77.43,77.44,77.4,77.42,7710.0,70.0341,70.0432,70.007,70.0251,7710.0
2018-06-06 13:55:00,77.41,77.42,77.35,77.4,16007.0,70.016,70.0251,69.9618,70.007,16007.0
2018-06-06 14:00:00,77.39,77.43,77.39,77.43,5294.0,69.9979,70.0341,69.9979,70.0341,5294.0
2018-06-06 14:05:00,77.42,77.49,77.41,77.48,14786.0,70.0251,70.0884,70.016,70.0793,14786.0
2018-06-06 14:10:00,77.47,77.5,77.46,77.46,8663.0,70.0703,70.0974,70.0612,70.0612,8663.0
2018-06-06 14:15:00,77.46,77.52,77.45,77.48,14667.0,70.0612,70.1155,70.0522,70.0793,14667.0
2018-06-06 14:20:00,77.49,77.51,77.47,77.47,6662.0,70.0884,70.1065,70.0703,70.0703,6662.0
2018-06-06 14:25:00,77.48,77.51,77.46,77.48,9132.0,70.0793,70.1065,70.0612,70.0793,9132.0
2018-06-06 14:30:00,77.49,77.52,77.48,77.52,7577.0,70.0884,70.1155,70.0793,70.1155,7577.0
2018-06-06 14:35:00,77.52,77.56,77.52,77.54,12310.0,70.1155,70.1517,70.1155,70.1336,12310.0
2018-06-06 14:40:00,77.55,77.59,77.53,77.59,13930.0,70.1427,70.1788,70.1246,70.1788,13930.0
2018-06-06 14:45:00,77.6,77.62,77.57,77.6,14438.0,70.1879,70.206,70.1607,70.1879,14438.0
2018-06-06 14:50:00,77.61,77.62,77.57,77.58,10684.0,70.1969,70.206,70.1607,70.1698,10684.0
2018-06-06 14:55:00,77.57,77.6,77.56,77.6,26352.0,70.1607,70.1879,70.1517,70.1879,26352.0
2018-06-06 15:00:00,77.59,77.65,77.59,77.65,12449.0,70.1788,70.2331,70.1788,70.2331,12449.0
2018-06-06 15:05:00,77.65,77.69,77.64,77.69,21891.0,70.2331,70.2693,70.2241,70.2693,21891.0
2018-06-06 15:10:00,77.69,77.74,77.68,77.72,29047.0,70.2693,70.3145,70.2602,70.2964,29047.0
2018-06-06 15:15:00,77.73,77.8,77.72,77.78,28373.0,70.3055,70.3688,70.2964,70.3507,28373.0
2018-06-06 15:20:00,77.78,77.82,77.77,77.81,20792.0,70.3507,70.3869,70.3416,70.3778,20792.0
2018-06-06 15:25:00,77.81,77.82,77.79,77.8,30114.0,70.3778,70.3869,70.3597,70.3688,30114.0
2018-06-06 15:30:00,77.81,77.84,77.77,77.83,31946.0,70.3778,70.405,70.3416,70.3959,31946.0
2018-06-06 15:35:00,77.83,77.88,77.8,77.88,51468.0,70.3959,70.4411,70.3688,70.4411,51468.0
2018-06-06 15:40:00,77.87,77.9,77.85,77.89,45609.0,70.4321,70.4592,70.414,70.4502,45609.0
2018-06-06 15:45:00,77.89,77.91,77.84,77.9,53127.0,70.4502,70.4683,70.405,70.4592,53127.0
2018-06-06 15:50:00,77.9,78.12,77.9,78.12,159835.0,70.4592,70.6582,70.4592,70.6582,159835.0
2018-06-06 15:55:00,78.12,78.17,78.1,78.14,242086.0,70.6582,70.7034,70.6401,70.6763,242086.0
2018-06-07 09:30:00,78.04,78.15,77.98,78.1,54408.0,70.5858,70.6853,70.5316,70.6401,54408.0
2018-06-07 09:35:00,78.11,78.11,77.98,78.07,83136.0,70.6492,70.6492,70.5316,70.613,83136.0
2018-06-07 09:40:00,78.07,78.16,78.05,78.12,28457.0,70.613,70.6944,70.5949,70.6582,28457.0
2018-06-07 09:45:00,78.12,78.2,78.0,78.08,90667.0,70.6582,70.7306,70.5497,70.622,90667.0
2018-06-07 09:50:00,78.1,78.1,77.93,77.93,19388.0,70.6401,70.6401,70.4864,70.4864,19388.0
2018-06-07 09:55:00,77.94,78.05,77.93,77.95,26114.0,70.4954,70.5949,70.4864,70.5044,26114.0
2018-06-07 10:00:00,77.95,78.11,77.94,78.06,28939.0,70.5044,70.6492,70.4954,70.6039,28939.0
2018-06-07 10:05:00,78.07,78.1,77.93,77.97,33338.0,70.613,70.6401,70.4864,70.5225,33338.0
2018-06-07 10:10:00,77.97,77.98,77.83,77.91,31900.0,70.5225,70.5316,70.3959,70.4683,31900.0
2018-06-07 10:15:00,77.91,77.92,77.7,77.7,34661.0,70.4683,70.4773,70.2783,70.2783,34661.0
2018-06-07 10:20:00,77.7,77.72,77.5,77.57,29248.0,70.2783,70.2964,70.0974,70.1607,29248.0
2018-06-07 10:25:00,77.61,77.65,77.57,77.57,18280.0,70.1969,70.2331,70.1607,70.1607,18280.0
2018-06-07 10:30:00,77.58,77.6,77.47,77.48,19741.0,70.1698,70.1879,70.0703,70.0793,19741.0
2018-06-07 10:35:00,77.47,77.47,77.29,77.33,25786.0,70.0703,70.0703,69.9075,69.9437,25786.0
2018-06-07 10:40:00,77.34,77.49,77.34,77.43,29195.0,69.9527,70.0884,69.9527,70.0341,29195.0
2018-06-07 10:45:00,77.42,77.43,77.31,77.43,26783.0,70.0251,70.0341,69.9256,70.0341,26783.0
2018-06-07 10:50:00,77.44,77.56,77.42,77.54,34965.0,70.0432,70.1517,70.0251,70.1336,34965.0
2018-06-07 10:55:00,77.54,77.64,77.51,77.64,29827.0,70.1336,70.2241,70.1065,70.2241,29827.0
2018-06-07 11:00:00,77.63,77.65,77.57,77.64,25755.0,70.215,70.2331,70.1607,70.2241,25755.0
2018-06-07 11:05:00,77.65,77.66,77.45,77.48,20378.0,70.2331,70.2421,70.0522,70.0793,20378.0
2018-06-07 11:10:00,77.47,77.47,77.37,77.42,37481.0,70.0703,70.0703,69.9798,70.0251,37481.0
2018-06-07 11:15:00,77.42,77.43,77.29,77.34,17590.0,70.0251,70.0341,69.9075,69.9527,17590.0
2018-06-07 11:20:00,77.35,77.35,77.22,77.27,16946.0,69.9618,69.9618,69.8442,69.8894,16946.0
2018-06-07 11:25:00,77.28,77.31,77.18,77.23,15723.0,69.8984,69.9256,69.808,69.8532,15723.0
2018-06-07 11:30:00,77.22,77.26,77.16,77.17,16366.0,69.8442,69.8804,69.7899,69.7989,16366.0
2018-06-07 11:35:00,77.16,77.17,77.09,77.13,20967.0,69.7899,69.7989,69.7266,69.7628,20967.0
2018-06-07 11:40:00,77.14,77.18,77.12,77.17,17570.0,69.7718,69.808,69.7537,69.7989,17570.0
2018-06-07 11:45:00,77.16,77.19,77.08,77.11,19612.0,69.7899,69.817,69.7175,69.7447,19612.0
2018-06-07 11:50:00,77.11,77.11,77.03,77.05,17008.0,69.7447,69.7447,69.6723,69.6904,17008.0
2018-06-07 11:55:00,77.05,77.05,76.93,76.94,27812.0,69.6904,69.6904,69.5819,69.5909,27812.0
2018-06-07 12:00:00,76.95,77.0,76.92,76.95,19253.0,69.6,69.6452,69.5728,69.6,19253.0
2018-06-07 12:05:00,76.95,76.97,76.89,76.89,18612.0,69.6,69.6181,69.5457,69.5457,18612.0
2018-06-07 12:10:00,76.89,76.91,76.87,76.91,9450.0,69.5457,69.5638,69.5276,69.5638,9450.0
2018-06-07 12:15:00,76.91,76.91,76.83,76.84,14479.0,69.5638,69.5638,69.4914,69.5005,14479.0
2018-06-07 12:20:00,76.84,76.94,76.84,76.92,19371.0,69.5005,69.5909,69.5005,69.5728,19371.0
2018-06-07 12:25:00,76.92,76.99,76.92,76.98,21649.0,69.5728,69.6361,69.5728,69.6271,21649.0
2018-06-07 12:30:00,76.99,76.99,76.88,76.9,28716.0,69.6361,69.6361,69.5366,69.5547,28716.0
2018-06-07 12:35:00,76.91,76.92,76.82,76.83,19226.0,69.5638,69.5728,69.4824,69.4914,19226.0
2018-06-07 12:40:00,76.84,76.87,76.81,76.82,13788.0,69.5005,69.5276,69.4733,69.4824,13788.0
2018-06-07 12:45:00,76.83,76.86,76.69,76.74,19434.0,69.4914,69.5186,69.3648,69.41,19434.0
2018-06-07 12:50:00,76.73,76.8,76.71,76.77,12281.0,69.401,69.4643,69.3829,69.4372,12281.0
2018-06-07 12:55:00,76.77,76.78,76.63,76.71,17065.0,69.4372,69.4462,69.3105,69.3829,17065.0
2018-06-07 13:00:00,76.71,76.71,76.57,76.6,20499.0,69.3829,69.3829,69.2563,69.2834,20499.0
2018-06-07 13:05:00,76.59,76.67,76.58,76.66,12278.0,69.2743,69.3467,69.2653,69.3377,12278.0
2018-06-07 13:10:00,76.66,76.66,76.57,76.58,15425.0,69.3377,69.3377,69.2563,69.2653,15425.0
2018-06-07 13:15:00,76.58,76.59,76.42,76.43,18276.0,69.2653,69.2743,69.1206,69.1296,18276.0
2018-06-07 13:20:00,76.44,76.49,76.38,76.43,26492.0,69.1387,69.1839,69.0844,69.1296,26492.0
2018-06-07 13:25:00,76.44,76.44,76.35,76.36,25633.0,69.1387,69.1387,69.0573,69.0663,25633.0
2018-06-07 13:30:00,76.35,76.48,76.35,76.45,15103.0,69.0573,69.1749,69.0573,69.1477,15103.0
2018-06-07 13:35:00,76.45,76.45,76.28,76.3,25667.0,69.1477,69.1477,68.994,69.012,25667.0
2018-06-07 13:40:00,76.31,76.4,76.26,76.36,16105.0,69.0211,69.1025,68.9759,69.0663,16105.0
2018-06-07 13:45:00,76.36,76.41,76.33,76.38,23092.0,69.0663,69.1115,69.0392,69.0844,23092.0
2018-06-07 13:50:00,76.38,76.39,76.26,76.28,21431.0,69.0844,69.0935,68.9759,68.994,21431.0
2018-06-07 13:55:00,76.27,76.31,76.26,76.31,11600.0,68.9849,69.0211,68.9759,69.0211,11600.0
2018-06-07 14:00:00,76.31,76.31,76.23,76.31,32818.0,69.0211,69.0211,68.9487,69.0211,32818.0
2018-06-07 14:05:00,76.31,76.32,76.22,76.27,26851.0,69.0211,69.0301,68.9397,68.9849,26851.0
2018-06-07 14:10:00,76.27,76.39,76.22,76.34,25914.0,68.9849,69.0935,68.9397,69.0482,25914.0
2018-06-07 14:15:00,76.33,76.36,76.27,76.31,107706.0,69.0392,69.0663,68.9849,69.0211,107706.0
2018-06-07 14:20:00,76.3,76.31,76.11,76.17,51859.0,69.012,69.0211,68.8402,68.8945,51859.0
2018-06-07 14:25:00,76.16,76.29,76.14,76.28,25685.0,68.8854,69.003,68.8673,68.994,25685.0
2018-06-07 14:30:00,76.3,76.52,76.28,76.51,31338.0,69.012,69.211,68.994,69.202,31338.0
2018-06-07 14:35:00,76.52,76.55,76.48,76.52,28996.0,69.211,69.2382,69.1749,69.211,28996.0
2018-06-07 14:40:00,76.52,76.65,76.48,76.59,27306.0,69.211,69.3286,69.1749,69.2743,27306.0
2018-06-07 14:45:00,76.6,76.69,76.6,76.62,18348.0,69.2834,69.3648,69.2834,69.3015,18348.0
2018-06-07 14:50:00,76.64,76.65,76.6,76.61,19102.0,69.3196,69.3286,69.2834,69.2924,19102.0
2018-06-07 14:55:00,76.61,76.63,76.54,76.57,18927.0,69.2924,69.3105,69.2291,69.2563,18927.0
2018-06-07 15:00:00,76.57,76.61,76.54,76.58,19823.0,69.2563,69.2924,69.2291,69.2653,19823.0
2018-06-07 15:05:00,76.58,76.66,76.57,76.62,25911.0,69.2653,69.3377,69.2563,69.3015,25911.0
2018-06-07 15:10:00,76.62,76.65,76.52,76.56,25130.0,69.3015,69.3286,69.211,69.2472,25130.0
2018-06-07 15:15:00,76.56,76.58,76.5,76.52,30347.0,69.2472,69.2653,69.1929,69.211,30347.0
2018-06-07 15:20:00,76.52,76.57,76.51,76.56,17571.0,69.211,69.2563,69.202,69.2472,17571.0
2018-06-07 15:25:00,76.56,76.69,76.56,76.58,38066.0,69.2472,69.3648,69.2472,69.2653,38066.0
2018-06-07 15:30:00,76.59,76.61,76.57,76.61,21987.0,69.2743,69.2924,69.2563,69.2924,21987.0
2018-06-07 15:35:00,76.61,76.74,76.6,76.72,42590.0,69.2924,69.41,69.2834,69.3919,42590.0
2018-06-07 15:40:00,76.72,76.81,76.71,76.73,59660.0,69.3919,69.4733,69.3829,69.401,59660.0
2018-06-07 15:45:00,76.73,76.74,76.58,76.62,41801.0,69.401,69.41,69.2653,69.3015,41801.0
2018-06-07 15:50:00,76.62,76.75,76.61,76.75,101928.0,69.3015,69.4191,69.2924,69.4191,101928.0
2018-06-07 15:55:00,76.75,76.76,76.65,76.72,174886.0,69.4191,69.4281,69.3286,69.3919,174886.0
2018-06-08 09:30:00,76.58,76.83,76.38,76.62,55052.0,69.2653,69.4914,69.0844,69.3015,55052.0
2018-06-08 09:35:00,76.71,76.85,76.58,76.82,26382.0,69.3829,69.5095,69.2653,69.4824,26382.0
2018-06-08 09:40:00,76.8,76.84,76.63,76.68,61316.0,69.4643,69.5005,69.3105,69.3558,61316.0
2018-06-08 09:45:00,76.68,76.8,76.68,76.76,40608.0,69.3558,69.4643,69.3558,69.4281,40608.0
2018-06-08 09:50:00,76.76,76.81,76.71,76.76,28540.0,69.4281,69.4733,69.3829,69.4281,28540.0
2018-06-08 09:55:00,76.76,76.87,76.72,76.85,27102.0,69.4281,69.5276,69.3919,69.5095,27102.0
2018-06-08 10:00:00,76.85,76.86,76.75,76.78,12973.0,69.5095,69.5186,69.4191,69.4462,12973.0
2018-06-08 10:05:00,76.79,76.81,76.66,76.69,9200.0,69.4552,69.4733,69.3377,69.3648,9200.0
2018-06-08 10:10:00,76.67,76.7,76.59,76.59,14338.0,69.3467,69.3738,69.2743,69.2743,14338.0
2018-06-08 10:15:00,76.59,76.63,76.53,76.62,21568.0,69.2743,69.3105,69.2201,69.3015,21568.0
2018-06-08 10:20:00,76.63,76.67,76.57,76.57,13190.0,69.3105,69.3467,69.2563,69.2563,13190.0
2018-06-08 10:25:00,76.54,76.56,76.38,76.38,17865.0,69.2291,69.2472,69.0844,69.0844,17865.0
2018-06-08 10:30:00,76.38,76.38,76.26,76.28,18618.0,69.0844,69.0844,68.9759,68.994,18618.0
2018-06-08 10:35:00,76.28,76.3,76.15,76.16,30502.0,68.994,69.012,68.8764,68.8854,30502.0
2018-06-08 10:40:00,76.16,76.26,76.13,76.22,19710.0,68.8854,68.9759,68.8583,68.9397,19710.0
2018-06-08 10:45:00,76.21,76.24,76.18,76.19,13310.0,68.9306,68.9578,68.9035,68.9126,13310.0
2018-06-08 10:50:00,76.2,76.27,76.18,76.25,23024.0,68.9216,68.9849,68.9035,68.9668,23024.0
2018-06-08 10:55:00,76.24,76.27,76.2,76.25,30630.0,68.9578,68.9849,68.9216,68.9668,30630.0
2018-06-08 11:00:00,76.24,76.27,76.16,76.26,16971.0,68.9578,68.9849,68.8854,68.9759,16971.0
2018-06-08 11:05:00,76.25,76.38,76.25,76.34,24692.0,68.9668,69.0844,68.9668,69.0482,24692.0
2018-06-08 11:10:00,76.34,76.45,76.32,76.45,15564.0,69.0482,69.1477,69.0301,69.1477,15564.0
2018-06-08 11:15:00,76.41,76.42,76.31,76.32,22835.0,69.1115,69.1206,69.0211,69.0301,22835.0
2018-06-08 11:20:00,76.32,76.32,76.13,76.15,30601.0,69.0301,69.0301,68.8583,68.8764,30601.0
2018-06-08 11:25:00,76.14,76.16,76.09,76.16,17186.0,68.8673,68.8854,68.8221,68.8854,17186.0
2018-06-08 11:30:00,76.17,76.17,75.96,76.03,32123.0,68.8945,68.8945,68.7045,68.7678,32123.0
2018-06-08 11:35:00,76.04,76.13,76.02,76.03,17522.0,68.7769,68.8583,68.7588,68.7678,17522.0
2018-06-08 11:40:00,76.03,76.07,75.98,76.04,21430.0,68.7678,68.804,68.7226,68.7769,21430.0
2018-06-08 11:45:00,76.03,76.05,75.94,76.0,22299.0,68.7678,68.7859,68.6864,68.7407,22299.0
2018-06-08 11:50:00,76.0,76.04,75.95,76.01,16377.0,68.7407,68.7769,68.6955,68.7497,16377.0
2018-06-08 11:55:00,76.01,76.07,75.99,76.01,16471.0,68.7497,68.804,68.7317,68.7497,16471.0
2018-06-08 12:00:00,76.0,76.14,75.95,76.1,24371.0,68.7407,68.8673,68.6955,68.8312,24371.0
2018-06-08 12:05:00,76.09,76.18,76.08,76.18,28312.0,68.8221,68.9035,68.8131,68.9035,28312.0
2018-06-08 12:10:00,76.19,76.19,76.13,76.16,11211.0,68.9126,68.9126,68.8583,68.8854,11211.0
2018-06-08 12:15:00,76.16,76.26,76.16,76.25,11931.0,68.8854,68.9759,68.8854,68.9668,11931.0
2018-06-08 12:20:00,76.25,76.36,76.22,76.35,23196.0,68.9668,69.0663,68.9397,69.0573,23196.0
2018-06-08 12:25:00,76.35,76.42,76.32,76.41,28527.0,69.0573,69.1206,69.0301,69.1115,28527.0
2018-06-08 12:30:00,76.4,76.74,76.38,76.72,69056.0,69.1025,69.41,69.0844,69.3919,69056.0
2018-06-08 12:35:00,76.71,76.74,76.62,76.64,14498.0,69.3829,69.41,69.3015,69.3196,14498.0
2018-06-08 12:40:00,76.64,76.66,76.61,76.66,9308.0,69.3196,69.3377,69.2924,69.3377,9308.0
2018-06-08 12:45:00,76.65,76.66,76.61,76.65,7024.0,69.3286,69.3377,69.2924,69.3286,7024.0
2018-06-08 12:50:00,76.66,76.68,76.65,76.67,9881.0,69.3377,69.3558,69.3286,69.3467,9881.0
2018-06-08 12:55:00,76.67,76.74,76.62,76.7,15805.0,69.3467,69.41,69.3015,69.3738,15805.0
2018-06-08 13:00:00,76.72,76.72,76.69,76.7,6425.0,69.3919,69.3919,69.3648,69.3738,6425.0
2018-06-08 13:05:00,76.69,76.7,76.64,76.7,9488.0,69.3648,69.3738,69.3196,69.3738,9488.0
2018-06-08 13:10:00,76.71,76.73,76.65,76.65,8322.0,69.3829,69.401,69.3286,69.3286,8322.0
2018-06-08 13:15:00,76.66,76.68,76.65,76.68,6058.0,69.3377,69.3558,69.3286,69.3558,6058.0
2018-06-08 13:20:00,76.68,76.72,76.68,76.7,6860.0,69.3558,69.3919,69.3558,69.3738,6860.0
2018-06-08 13:25:00,76.7,76.77,76.7,76.77,38598.0,69.3738,69.4372,69.3738,69.4372,38598.0
2018-06-08 13:30:00,76.76,76.85,76.76,76.85,18926.0,69.4281,69.5095,69.4281,69.5095,18926.0
2018-06-08 13:35:00,76.86,76.88,76.81,76.83,15649.0,69.5186,69.5366,69.4733,69.4914,15649.0
2018-06-08 13:40:00,76.85,76.88,76.84,76.86,8519.0,69.5095,69.5366,69.5005,69.5186,8519.0
2018-06-08 13:45:00,76.86,76.9,76.85,76.85,8913.0,69.5186,69.5547,69.5095,69.5095,8913.0
2018-06-08 13:50:00,76.86,76.87,76.71,76.74,18414.0,69.5186,69.5276,69.3829,69.41,18414.0
2018-06-08 13:55:00,76.74,76.78,76.73,76.74,6424.0,69.41,69.4462,69.401,69.41,6424.0
2018-06-08 14:00:00,76.75,76.78,76.73,76.73,8721.0,69.4191,69.4462,69.401,69.401,8721.0
2018-06-08 14:05:00,76.72,76.74,76.69,76.74,9530.0,69.3919,69.41,69.3648,69.41,9530.0
2018-06-08 14:10:00,76.75,76.92,76.75,76.92,17442.0,69.4191,69.5728,69.4191,69.5728,17442.0
2018-06-08 14:15:00,76.92,76.92,76.87,76.88,7841.0,69.5728,69.5728,69.5276,69.5366,7841.0
2018-06-08 14:20:00,76.88,76.94,76.87,76.94,20375.0,69.5366,69.5909,69.5276,69.5909,20375.0
2018-06-08 14:25:00,76.94,76.99,76.93,76.99,13772.0,69.5909,69.6361,69.5819,69.6361,13772.0
2018-06-08 14:30:00,76.99,76.99,76.95,76.99,15511.0,69.6361,69.6361,69.6,69.6361,15511.0
2018-06-08 14:35:00,76.99,77.02,76.98,77.01,21098.0,69.6361,69.6633,69.6271,69.6542,21098.0
2018-06-08 14:40:00,77.01,77.03,76.97,77.02,18152.0,69.6542,69.6723,69.6181,69.6633,18152.0
2018-06-08 14:45:00,77.02,77.02,76.89,76.91,12071.0,69.6633,69.6633,69.5457,69.5638,12071.0
2018-06-08 14:50:00,76.91,76.93,76.88,76.92,13453.0,69.5638,69.5819,69.5366,69.5728,13453.0
2018-06-08 14:55:00,76.92,76.93,76.87,76.9,10528.0,69.5728,69.5819,69.5276,69.5547,10528.0
2018-06-08 15:00:00,76.89,76.92,76.86,76.88,13665.0,69.5457,69.5728,69.5186,69.5366,13665.0
2018-06-08 15:05:00,76.89,76.94,76.89,76.89,8651.0,69.5457,69.5909,69.5457,69.5457,8651.0
2018-06-08 15:10:00,76.9,76.99,76.89,76.98,13393.0,69.5547,69.6361,69.5457,69.6271,13393.0
2018-06-08 15:15:00,76.99,76.99,76.83,76.85,15688.0,69.6361,69.6361,69.4914,69.5095,15688.0
2018-06-08 15:20:00,76.85,76.95,76.85,76.94,18192.0,69.5095,69.6,69.5095,69.5909,18192.0
2018-06-08 15:25:00,76.94,76.96,76.92,76.94,12231.0,69.5909,69.609,69.5728,69.5909,12231.0
2018-06-08 15:30:00,76.94,76.99,76.94,76.96,23172.0,69.5909,69.6361,69.5909,69.609,23172.0
2018-06-08 15:35:00,76.97,77.01,76.95,76.95,23874.0,69.6181,69.6542,69.6,69.6,23874.0
2018-06-08 15:40:00,76.95,76.98,76.93,76.97,30501.0,69.6,69.6271,69.5819,69.6181,30501.0
2018-06-08 15:45:00,76.96,77.02,76.96,77.0,40366.0,69.609,69.6633,69.609,69.6452,40366.0
2018-06-08 15:50:00,77.0,77.13,77.0,77.09,99897.0,69.6452,69.7628,69.6452,69.7266,99897.0
2018-06-08 15:55:00,77.08,77.13,77.04,77.11,204023.0,69.7175,69.7628,69.6814,69.7447,204023.0
2018-06-11 09:30:00,77.07,77.54,76.61,77.54,64570.0,69.7085,70.1336,69.2924,70.1336,64570.0
2018-06-11 09:35:00,77.5,77.5,77.15,77.29,20928.0,70.0974,70.0974,69.7809,69.9075,20928.0
2018-06-11 09:40:00,77.29,77.51,77.29,77.49,18143.0,69.9075,70.1065,69.9075,70.0884,18143.0
2018-06-11 09:45:00,77.48,77.52,77.4,77.45,19080.0,70.0793,70.1155,70.007,70.0522,19080.0
2018-06-11 09:50:00,77.47,77.64,77.46,77.63,27186.0,70.0703,70.2241,70.0612,70.215,27186.0
2018-06-11 09:55:00,77.62,77.74,77.59,77.68,32691.0,70.206,70.3145,70.1788,70.2602,32691.0
2018-06-11 10:00:00,77.67,77.75,77.62,77.68,22327.0,70.2512,70.3235,70.206,70.2602,22327.0
2018-06-11 10:05:00,77.69,77.78,77.69,77.72,40137.0,70.2693,70.3507,70.2693,70.2964,40137.0
2018-06-11 10:10:00,77.72,77.72,77.63,77.64,16850.0,70.2964,70.2964,70.215,70.2241,16850.0
2018-06-11 10:15:00,77.66,77.67,77.48,77.56,26580.0,70.2421,70.2512,70.0793,70.1517,26580.0
2018-06-11 10:20:00,77.53,77.59,77.45,77.59,9582.0,70.1246,70.1788,70.0522,70.1788,9582.0
2018-06-11 10:25:00,77.58,77.59,77.49,77.5,12316.0,70.1698,70.1788,70.0884,70.0974,12316.0
2018-06-11 10:30:00,77.5,77.55,77.49,77.51,14212.0,70.0974,70.1427,70.0884,70.1065,14212.0
2018-06-11 10:35:00,77.5,77.54,77.47,77.5,8420.0,70.0974,70.1336,70.0703,70.0974,8420.0
2018-06-11 10:40:00,77.48,77.5,77.38,77.38,20102.0,70.0793,70.0974,69.9889,69.9889,20102.0
2018-06-11 10:45:00,77.38,77.41,77.35,77.38,11700.0,69.9889,70.016,69.9618,69.9889,11700.0
2018-06-11 10:50:00,77.39,77.4,77.26,77.3,11441.0,69.9979,70.007,69.8804,69.9165,11441.0
2018-06-11 10:55:00,77.32,77.33,77.28,77.33,14742.0,69.9346,69.9437,69.8984,69.9437,14742.0
2018-06-11 11:00:00,77.32,77.36,77.27,77.29,9590.0,69.9346,69.9708,69.8894,69.9075,9590.0
2018-06-11 11:05:00,77.29,77.3,77.2,77.27,12739.0,69.9075,69.9165,69.8261,69.8894,12739.0
2018-06-11 11:10:00,77.27,77.29,77.19,77.23,10187.0,69.8894,69.9075,69.817,69.8532,10187.0
2018-06-11 11:15:00,77.24,77.35,77.22,77.35,15191.0,69.8623,69.9618,69.8442,69.9618,15191.0
2018-06-11 11:20:00,77.35,77.42,77.32,77.41,7956.0,69.9618,70.0251,69.9346,70.016,7956.0
2018-06-11 11:25:00,77.39,77.4,77.35,77.38,10151.0,69.9979,70.007,69.9618,69.9889,10151.0
2018-06-11 11:30:00,77.38,77.39,77.35,77.38,9023.0,69.9889,69.9979,69.9618,69.9889,9023.0
2018-06-11 11:35:00,77.39,77.4,77.34,77.38,13332.0,69.9979,70.007,69.9527,69.9889,13332.0
2018-06-11 11:40:00,77.39,77.49,77.39,77.49,10258.0,69.9979,70.0884,69.9979,70.0884,10258.0
2018-06-11 11:45:00,77.49,77.56,77.48,77.56,22170.0,70.0884,70.1517,70.0793,70.1517,22170.0
2018-06-11 11:50:00,77.56,77.57,77.52,77.55,13760.0,70.1517,70.1607,70.1155,70.1427,13760.0
2018-06-11 11:55:00,77.54,77.58,77.51,77.55,10651.0,70.1336,70.1698,70.1065,70.1427,10651.0
2018-06-11 12:00:00,77.55,77.62,77.55,77.56,10759.0,70.1427,70.206,70.1427,70.1517,10759.0
2018-06-11 12:05:00,77.56,77.6,77.56,77.6,6737.0,70.1517,70.1879,70.1517,70.1879,6737.0
2018-06-11 12:10:00,77.6,77.63,77.57,77.58,12383.0,70.1879,70.215,70.1607,70.1698,12383.0
2018-06-11 12:15:00,77.57,77.62,77.56,77.59,8962.0,70.1607,70.206,70.1517,70.1788,8962.0
2018-06-11 12:20:00,77.59,77.62,77.59,77.59,8102.0,70.1788,70.206,70.1788,70.1788,8102.0
2018-06-11 12:25:00,77.59,77.65,77.58,77.6,10072.0,70.1788,70.2331,70.1698,70.1879,10072.0
2018-06-11 12:30:00,77.6,77.62,77.58,77.59,4800.0,70.1879,70.206,70.1698,70.1788,4800.0
2018-06-11 12:35:00,77.58,77.58,77.53,77.54,8722.0,70.1698,70.1698,70.1246,70.1336,8722.0
2018-06-11 12:40:00,77.54,77.54,77.46,77.46,10435.0,70.1336,70.1336,70.0612,70.0612,10435.0
2018-06-11 12:45:00,77.45,77.51,77.45,77.51,10126.0,70.0522,70.1065,70.0522,70.1065,10126.0
2018-06-11 12:50:00,77.51,77.51,77.38,77.38,17082.0,70.1065,70.1065,69.9889,69.9889,17082.0
2018-06-11 12:55:00,77.37,77.38,77.29,77.31,4649.0,69.9798,69.9889,69.9075,69.9256,4649.0
2018-06-11 13:00:00,77.32,77.32,77.22,77.24,8652.0,69.9346,69.9346,69.8442,69.8623,8652.0
2018-06-11 13:05:00,77.23,77.27,77.22,77.26,13610.0,69.8532,69.8894,69.8442,69.8804,13610.0
2018-06-11 13:10:00,77.26,77.34,77.26,77.31,8869.0,69.8804,69.9527,69.8804,69.9256,8869.0
2018-06-11 13:15:00,77.31,77.35,77.29,77.3,17585.0,69.9256,69.9618,69.9075,69.9165,17585.0
2018-06-11 13:20:00,77.31,77.32,77.27,77.27,14735.0,69.9256,69.9346,69.8894,69.8894,14735.0
2018-06-11 13:25:00,77.26,77.28,77.25,77.26,8731.0,69.8804,69.8984,69.8713,69.8804,8731.0
2018-06-11 13:30:00,77.27,77.27,77.22,77.26,28181.0,69.8894,69.8894,69.8442,69.8804,28181.0
2018-06-11 13:35:00,77.26,77.27,77.21,77.21,6831.0,69.8804,69.8894,69.8351,69.8351,6831.0
2018-06-11 13:40:00,77.2,77.23,77.16,77.18,7989.0,69.8261,69.8532,69.7899,69.808,7989.0
2018-06-11 13:45:00,77.18,77.19,77.12,77.16,8402.0,69.808,69.817,69.7537,69.7899,8402.0
2018-06-11 13:50:00,77.16,77.18,77.13,77.13,6278.0,69.7899,69.808,69.7628,69.7628,6278.0
2018-06-11 13:55:00,77.13,77.2,77.13,77.2,13544.0,69.7628,69.8261,69.7628,69.8261,13544.0
2018-06-11 14:00:00,77.2,77.2,77.15,77.17,12007.0,69.8261,69.8261,69.7809,69.7989,12007.0
2018-06-11 14:05:00,77.16,77.23,77.16,77.21,17872.0,69.7899,69.8532,69.7899,69.8351,17872.0
2018-06-11 14:10:00,77.2,77.2,77.16,77.17,6606.0,69.8261,69.8261,69.7899,69.7989,6606.0
2018-06-11 14:15:00,77.17,77.22,77.17,77.22,10837.0,69.7989,69.8442,69.7989,69.8442,10837.0
2018-06-11 14:20:00,77.23,77.23,77.17,77.2,7342.0,69.8532,69.8532,69.7989,69.8261,7342.0
2018-06-11 14:25:00,77.2,77.21,77.18,77.18,7247.0,69.8261,69.8351,69.808,69.808,7247.0
2018-06-11 14:30:00,77.19,77.2,77.17,77.19,6572.0,69.817,69.8261,69.7989,69.817,6572.0
2018-06-11 14:35:00,77.18,77.18,77.14,77.14,11413.0,69.808,69.808,69.7718,69.7718,11413.0
2018-06-11 14:40:00,77.13,77.2,77.12,77.19,12984.0,69.7628,69.8261,69.7537,69.817,12984.0
2018-06-11 14:45:00,77.2,77.22,77.19,77.22,14432.0,69.8261,69.8442,69.817,69.8442,14432.0
2018-06-11 14:50:00,77.23,77.25,77.19,77.2,11347.0,69.8532,69.8713,69.817,69.8261,11347.0
2018-06-11 14:55:00,77.2,77.26,77.19,77.25,13211.0,69.8261,69.8804,69.817,69.8713,13211.0
2018-06-11 15:00:00,77.26,77.28,77.25,77.25,6284.0,69.8804,69.8984,69.8713,69.8713,6284.0
2018-06-11 15:05:00,77.25,77.29,77.23,77.23,13061.0,69.8713,69.9075,69.8532,69.8532,13061.0
2018-06-11 15:10:00,77.24,77.24,77.21,77.21,9148.0,69.8623,69.8623,69.8351,69.8351,9148.0
2018-06-11 15:15:00,77.21,77.22,77.19,77.2,12102.0,69.8351,69.8442,69.817,69.8261,12102.0
2018-06-11 15:20:00,77.21,77.27,77.18,77.19,13940.0,69.8351,69.8894,69.808,69.817,13940.0
2018-06-11 15:25:00,77.17,77.2,77.17,77.19,9648.0,69.7989,69.8261,69.7989,69.817,9648.0
2018-06-11 15:30:00,77.19,77.21,77.15,77.2,22802.0,69.817,69.8351,69.7809,69.8261,22802.0
2018-06-11 15:35:00,77.19,77.19,77.12,77.12,16276.0,69.817,69.817,69.7537,69.7537,16276.0
2018-06-11 15:40:00,77.11,77.13,77.05,77.06,29678.0,69.7447,69.7628,69.6904,69.6995,29678.0
2018-06-11 15:45:00,77.05,77.15,77.05,77.14,28206.0,69.6904,69.7809,69.6904,69.7718,28206.0
2018-06-11 15:50:00,77.13,77.14,77.0,77.06,75827.0,69.7628,69.7718,69.6452,69.6995,75827.0
2018-06-11 15:55:00,77.05,77.07,76.92,76.99,171791.0,69.6904,69.7085,69.5728,69.6361,171791.0
2018-06-12 09:30:00,76.97,77.21,76.97,77.16,40561.0,69.6181,69.8351,69.6181,69.7899,40561.0
2018-06-12 09:35:00,77.15,77.19,77.02,77.16,18867.0,69.7809,69.817,69.6633,69.7899,18867.0
2018-06-12 09:40:00,77.14,77.27,77.07,77.26,46663.0,69.7718,69.8894,69.7085,69.8804,46663.0
2018-06-12 09:45:00,77.27,77.37,77.22,77.37,52239.0,69.8894,69.9798,69.8442,69.9798,52239.0
2018-06-12 09:50:00,77.38,77.38,77.16,77.16,13092.0,69.9889,69.9889,69.7899,69.7899,13092.0
2018-06-12 09:55:00,77.16,77.2,77.07,77.08,10430.0,69.7899,69.8261,69.7085,69.7175,10430.0
2018-06-12 10:00:00,77.07,77.08,76.95,77.0,20638.0,69.7085,69.7175,69.6,69.6452,20638.0
2018-06-12 10:05:00,77.02,77.05,76.97,77.0,13355.0,69.6633,69.6904,69.6181,69.6452,13355.0
2018-06-12 10:10:00,76.98,77.2,76.98,77.18,11752.0,69.6271,69.8261,69.6271,69.808,11752.0
2018-06-12 10:15:00,77.17,77.2,77.13,77.16,10663.0,69.7989,69.8261,69.7628,69.7899,10663.0
2018-06-12 10:20:00,77.15,77.26,77.13,77.24,32187.0,69.7809,69.8804,69.7628,69.8623,32187.0
2018-06-12 10:25:00,77.26,77.27,77.2,77.23,14517.0,69.8804,69.8894,69.8261,69.8532,14517.0
2018-06-12 10:30:00,77.22,77.22,77.17,77.17,5500.0,69.8442,69.8442,69.7989,69.7989,5500.0
2018-06-12 10:35:00,77.17,77.17,77.1,77.13,9794.0,69.7989,69.7989,69.7356,69.7628,9794.0
2018-06-12 10:40:00,77.12,77.21,77.12,77.2,14911.0,69.7537,69.8351,69.7537,69.8261,14911.0
2018-06-12 10:45:00,77.2,77.21,77.13,77.15,12669.0,69.8261,69.8351,69.7628,69.7809,12669.0
2018-06-12 10:50:00,77.14,77.21,77.05,77.21,69741.0,69.7718,69.8351,69.6904,69.8351,69741.0
2018-06-12 10:55:00,77.23,77.46,77.15,77.32,22968.0,69.8532,70.0612,69.7809,69.9346,22968.0
2018-06-12 11:00:00,77.28,77.36,77.22,77.36,14907.0,69.8984,69.9708,69.8442,69.9708,14907.0
2018-06-12 11:05:00,77.37,77.44,77.34,77.42,16406.0,69.9798,70.0432,69.9527,70.0251,16406.0
2018-06-12 11:10:00,77.41,77.6,77.41,77.5,57733.0,70.016,70.1879,70.016,70.0974,57733.0
2018-06-12 11:15:00,77.49,77.51,77.42,77.47,19015.0,70.0884,70.1065,70.0251,70.0703,19015.0
2018-06-12 11:20:00,77.47,77.58,77.46,77.58,17101.0,70.0703,70.1698,70.0612,70.1698,17101.0
2018-06-12 11:25:00,77.58,77.68,77.54,77.68,17752.0,70.1698,70.2602,70.1336,70.2602,17752.0
2018-06-12 11:30:00,77.7,77.77,77.65,77.77,26089.0,70.2783,70.3416,70.2331,70.3416,26089.0
2018-06-12 11:35:00,77.78,77.78,77.74,77.78,17494.0,70.3507,70.3507,70.3145,70.3507,17494.0
2018-06-12 11:40:00,77.78,77.82,77.77,77.81,8894.0,70.3507,70.3869,70.3416,70.3778,8894.0
2018-06-12 11:45:00,77.81,77.86,77.81,77.84,22647.0,70.3778,70.423,70.3778,70.405,22647.0
2018-06-12 11:50:00,77.84,77.89,77.82,77.88,21840.0,70.405,70.4502,70.3869,70.4411,21840.0
2018-06-12 11:55:00,77.88,77.88,77.82,77.83,15107.0,70.4411,70.4411,70.3869,70.3959,15107.0
2018-06-12 12:00:00,77.84,77.88,77.83,77.87,16492.0,70.405,70.4411,70.3959,70.4321,16492.0
2018-06-12 12:05:00,77.87,77.88,77.85,77.87,11887.0,70.4321,70.4411,70.414,70.4321,11887.0
2018-06-12 12:10:00,77.87,77.88,77.75,77.75,24280.0,70.4321,70.4411,70.3235,70.3235,24280.0
2018-06-12 12:15:00,77.75,77.76,77.61,77.61,17119.0,70.3235,70.3326,70.1969,70.1969,17119.0
2018-06-12 12:20:00,77.62,77.65,77.62,77.64,8798.0,70.206,70.2331,70.206,70.2241,8798.0
2018-06-12 12:25:00,77.65,77.68,77.64,77.67,14320.0,70.2331,70.2602,70.2241,70.2512,14320.0
2018-06-12 12:30:00,77.67,77.68,77.66,77.67,4484.0,70.2512,70.2602,70.2421,70.2512,4484.0
2018-06-12 12:35:00,77.67,77.77,77.66,77.75,17941.0,70.2512,70.3416,70.2421,70.3235,17941.0
2018-06-12 12:40:00,77.73,77.75,77.7,77.7,23316.0,70.3055,70.3235,70.2783,70.2783,23316.0
2018-06-12 12:45:00,77.7,77.73,77.67,77.72,16154.0,70.2783,70.3055,70.2512,70.2964,16154.0
2018-06-12 12:50:00,77.71,77.87,77.71,77.83,22764.0,70.2874,70.4321,70.2874,70.3959,22764.0
2018-06-12 12:55:00,77.83,77.88,77.82,77.87,24726.0,70.3959,70.4411,70.3869,70.4321,24726.0
2018-06-12 13:00:00,77.85,77.98,77.85,77.94,34923.0,70.414,70.5316,70.414,70.4954,34923.0
2018-06-12 13:05:00,77.94,78.0,77.93,77.97,17570.0,70.4954,70.5497,70.4864,70.5225,17570.0
2018-06-12 13:10:00,77.97,77.97,77.86,77.87,18299.0,70.5225,70.5225,70.423,70.4321,18299.0
2018-06-12 13:15:00,77.86,77.94,77.86,77.89,16576.0,70.423,70.4954,70.423,70.4502,16576.0
2018-06-12 13:20:00,77.9,77.93,77.88,77.89,30930.0,70.4592,70.4864,70.4411,70.4502,30930.0
2018-06-12 13:25:00,77.89,77.95,77.87,77.93,14712.0,70.4502,70.5044,70.4321,70.4864,14712.0
2018-06-12 13:30:00,77.93,78.0,77.93,77.99,10347.0,70.4864,70.5497,70.4864,70.5406,10347.0
2018-06-12 13:35:00,77.99,78.21,77.99,78.2,60329.0,70.5406,70.7396,70.5406,70.7306,60329.0
2018-06-12 13:40:00,78.2,78.21,78.18,78.19,32325.0,70.7306,70.7396,70.7125,70.7215,32325.0
2018-06-12 13:45:00,78.19,78.27,78.18,78.27,31910.0,70.7215,70.7939,70.7125,70.7939,31910.0
2018-06-12 13:50:00,78.27,78.29,78.16,78.16,23254.0,70.7939,70.812,70.6944,70.6944,23254.0
2018-06-12 13:55:00,78.17,78.3,78.15,78.28,23666.0,70.7034,70.821,70.6853,70.8029,23666.0
2018-06-12 14:00:00,78.27,78.28,78.24,78.25,10686.0,70.7939,70.8029,70.7667,70.7758,10686.0
2018-06-12 14:05:00,78.25,78.26,78.13,78.13,27200.0,70.7758,70.7848,70.6673,70.6673,27200.0
2018-06-12 14:10:00,78.13,78.13,77.91,77.92,24345.0,70.6673,70.6673,70.4683,70.4773,24345.0
2018-06-12 14:15:00,77.91,77.93,77.88,77.9,12976.0,70.4683,70.4864,70.4411,70.4592,12976.0
2018-06-12 14:20:00,77.89,77.95,77.88,77.91,25239.0,70.4502,70.5044,70.4411,70.4683,25239.0
2018-06-12 14:25:00,77.91,77.94,77.8,77.83,17960.0,70.4683,70.4954,70.3688,70.3959,17960.0
2018-06-12 14:30:00,77.82,77.83,77.74,77.79,13739.0,70.3869,70.3959,70.3145,70.3597,13739.0
2018-06-12 14:35:00,77.79,77.84,77.75,77.83,13863.0,70.3597,70.405,70.3235,70.3959,13863.0
2018-06-12 14:40:00,77.83,77.85,77.81,77.83,18292.0,70.3959,70.414,70.3778,70.3959,18292.0
2018-06-12 14:45:00,77.83,77.85,77.78,77.8,16069.0,70.3959,70.414,70.3507,70.3688,16069.0
2018-06-12 14:50:00,77.8,77.82,77.78,77.81,13829.0,70.3688,70.3869,70.3507,70.3778,13829.0
2018-06-12 14:55:00,77.81,77.84,77.79,77.81,31032.0,70.3778,70.405,70.3597,70.3778,31032.0
2018-06-12 15:00:00,77.8,77.88,77.76,77.88,27523.0,70.3688,70.4411,70.3326,70.4411,27523.0
2018-06-12 15:05:00,77.88,77.89,77.86,77.88,41491.0,70.4411,70.4502,70.423,70.4411,41491.0
2018-06-12 15:10:00,77.88,77.93,77.87,77.91,29556.0,70.4411,70.4864,70.4321,70.4683,29556.0
2018-06-12 15:15:00,77.92,77.95,77.86,77.88,39624.0,70.4773,70.5044,70.423,70.4411,39624.0
2018-06-12 15:20:00,77.87,77.95,77.87,77.93,24537.0,70.4321,70.5044,70.4321,70.4864,24537.0
2018-06-12 15:25:00,77.93,77.99,77.93,77.98,16956.0,70.4864,70.5406,70.4864,70.5316,16956.0
2018-06-12 15:30:00,77.99,78.05,77.94,78.04,46784.0,70.5406,70.5949,70.4954,70.5858,46784.0
2018-06-12 15:35:00,78.04,78.11,78.01,78.07,56102.0,70.5858,70.6492,70.5587,70.613,56102.0
2018-06-12 15:40:00,78.06,78.07,78.03,78.04,36190.0,70.6039,70.613,70.5768,70.5858,36190.0
2018-06-12 15:45:00,78.05,78.12,78.04,78.09,68068.0,70.5949,70.6582,70.5858,70.6311,68068.0
2018-06-12 15:50:00,78.09,78.29,78.08,78.28,153541.0,70.6311,70.812,70.622,70.8029,153541.0
2018-06-12 15:55:00,78.29,78.3,78.23,78.25,294535.0,70.812,70.821,70.7577,70.7758,294535.0
2018-06-13 09:30:00,77.23,78.49,77.23,78.27,99942.0,69.8532,70.9929,69.8532,70.7939,99942.0
2018-06-13 09:35:00,78.26,78.59,78.25,78.58,21047.0,70.7848,71.0833,70.7758,71.0743,21047.0
2018-06-13 09:40:00,78.58,78.64,78.55,78.61,28744.0,71.0743,71.1285,71.0471,71.1014,28744.0
2018-06-13 09:45:00,78.62,78.66,78.51,78.53,28961.0,71.1104,71.1466,71.011,71.029,28961.0
2018-06-13 09:50:00,78.53,78.64,78.52,78.62,23685.0,71.029,71.1285,71.02,71.1104,23685.0
2018-06-13 09:55:00,78.61,78.73,78.61,78.66,26038.0,71.1014,71.2099,71.1014,71.1466,26038.0
2018-06-13 10:00:00,78.66,78.72,78.57,78.68,23347.0,71.1466,71.2009,71.0652,71.1647,23347.0
2018-06-13 10:05:00,78.69,78.74,78.66,78.72,18423.0,71.1738,71.219,71.1466,71.2009,18423.0
2018-06-13 10:10:00,78.73,78.81,78.71,78.81,22535.0,71.2099,71.2823,71.1919,71.2823,22535.0
2018-06-13 10:15:00,78.81,78.87,78.8,78.82,39990.0,71.2823,71.3366,71.2733,71.2913,39990.0
2018-06-13 10:20:00,78.82,78.83,78.76,78.83,20172.0,71.2913,71.3004,71.2371,71.3004,20172.0
2018-06-13 10:25:00,78.83,78.95,78.82,78.9,32122.0,71.3004,71.4089,71.2913,71.3637,32122.0
2018-06-13 10:30:00,78.91,78.95,78.79,78.94,24672.0,71.3727,71.4089,71.2642,71.3999,24672.0
2018-06-13 10:35:00,78.95,79.02,78.71,78.71,44759.0,71.4089,71.4722,71.1919,71.1919,44759.0
2018-06-13 10:40:00,78.72,78.77,78.7,78.7,21546.0,71.2009,71.2461,71.1828,71.1828,21546.0
2018-06-13 10:45:00,78.7,78.71,78.64,78.64,19364.0,71.1828,71.1919,71.1285,71.1285,19364.0
2018-06-13 10:50:00,78.64,78.66,78.56,78.64,42218.0,71.1285,71.1466,71.0562,71.1285,42218.0
2018-06-13 10:55:00,78.66,78.69,78.6,78.63,19774.0,71.1466,71.1738,71.0924,71.1195,19774.0
2018-06-13 11:00:00,78.62,78.72,78.62,78.69,17482.0,71.1104,71.2009,71.1104,71.1738,17482.0
2018-06-13 11:05:00,78.7,78.88,78.7,78.88,29230.0,71.1828,71.3456,71.1828,71.3456,29230.0
2018-06-13 11:10:00,78.87,78.87,78.72,78.78,14014.0,71.3366,71.3366,71.2009,71.2552,14014.0
2018-06-13 11:15:00,78.81,78.89,78.8,78.86,14093.0,71.2823,71.3547,71.2733,71.3275,14093.0
2018-06-13 11:20:00,78.86,78.88,78.82,78.86,17731.0,71.3275,71.3456,71.2913,71.3275,17731.0
2018-06-13 11:25:00,78.87,78.91,78.82,78.89,39494.0,71.3366,71.3727,71.2913,71.3547,39494.0
2018-06-13 11:30:00,78.9,79.0,78.88,78.92,36913.0,71.3637,71.4542,71.3456,71.3818,36913.0
2018-06-13 11:35:00,78.93,79.02,78.9,79.02,19424.0,71.3908,71.4722,71.3637,71.4722,19424.0
2018-06-13 11:40:00,79.02,79.06,78.93,78.93,23784.0,71.4722,71.5084,71.3908,71.3908,23784.0
2018-06-13 11:45:00,78.92,79.01,78.87,78.87,18974.0,71.3818,71.4632,71.3366,71.3366,18974.0
2018-06-13 11:50:00,78.88,78.94,78.73,78.73,21543.0,71.3456,71.3999,71.2099,71.2099,21543.0
2018-06-13 11:55:00,78.73,78.74,78.69,78.74,16065.0,71.2099,71.219,71.1738,71.219,16065.0
2018-06-13 12:00:00,78.74,78.76,78.65,78.66,20364.0,71.219,71.2371,71.1376,71.1466,20364.0
2018-06-13 12:05:00,78.65,78.71,78.64,78.67,19617.0,71.1376,71.1919,71.1285,71.1557,19617.0
2018-06-13 12:10:00,78.66,78.72,78.63,78.64,21184.0,71.1466,71.2009,71.1195,71.1285,21184.0
2018-06-13 12:15:00,78.65,78.69,78.5,78.5,23948.0,71.1376,71.1738,71.0019,71.0019,23948.0
2018-06-13 12:20:00,78.49,78.49,78.4,78.42,19124.0,70.9929,70.9929,70.9115,70.9296,19124.0
2018-06-13 12:25:00,78.42,78.49,78.42,78.46,12002.0,70.9296,70.9929,70.9296,70.9657,12002.0
2018-06-13 12:30:00,78.46,78.49,78.38,78.41,28007.0,70.9657,70.9929,70.8934,70.9205,28007.0
2018-06-13 12:35:00,78.39,78.42,78.39,78.4,14839.0,70.9024,70.9296,70.9024,70.9115,14839.0
2018-06-13 12:40:00,78.39,78.4,78.32,78.33,58310.0,70.9024,70.9115,70.8391,70.8481,58310.0
2018-06-13 12:45:00,78.32,78.39,78.32,78.39,10020.0,70.8391,70.9024,70.8391,70.9024,10020.0
2018-06-13 12:50:00,78.4,78.41,78.29,78.3,17208.0,70.9115,70.9205,70.812,70.821,17208.0
2018-06-13 12:55:00,78.29,78.31,78.28,78.29,10943.0,70.812,70.8301,70.8029,70.812,10943.0
2018-06-13 13:00:00,78.28,78.31,78.21,78.3,27644.0,70.8029,70.8301,70.7396,70.821,27644.0
2018-06-13 13:05:00,78.29,78.3,78.25,78.25,15152.0,70.812,70.821,70.7758,70.7758,15152.0
2018-06-13 13:10:00,78.27,78.31,78.25,78.3,38613.0,70.7939,70.8301,70.7758,70.821,38613.0
2018-06-13 13:15:00,78.3,78.3,78.19,78.24,36315.0,70.821,70.821,70.7215,70.7667,36315.0
2018-06-13 13:20:00,78.24,78.31,78.24,78.25,12709.0,70.7667,70.8301,70.7667,70.7758,12709.0
2018-06-13 13:25:00,78.26,78.31,78.26,78.28,10961.0,70.7848,70.8301,70.7848,70.8029,10961.0
2018-06-13 13:30:00,78.27,78.31,78.23,78.31,10872.0,70.7939,70.8301,70.7577,70.8301,10872.0
2018-06-13 13:35:00,78.32,78.38,78.32,78.38,11080.0,70.8391,70.8934,70.8391,70.8934,11080.0
2018-06-13 13:40:00,78.38,78.44,78.36,78.42,68967.0,70.8934,70.9476,70.8753,70.9296,68967.0
2018-06-13 13:45:00,78.41,78.46,78.4,78.45,17937.0,70.9205,70.9657,70.9115,70.9567,17937.0
2018-06-13 13:50:00,78.45,78.46,78.41,78.46,16203.0,70.9567,70.9657,70.9205,70.9657,16203.0
2018-06-13 13:55:00,78.46,78.52,78.39,78.49,19644.0,70.9657,71.02,70.9024,70.9929,19644.0
2018-06-13 14:00:00,78.5,78.5,78.35,78.38,60311.0,71.0019,71.0019,70.8662,70.8934,60311.0
2018-06-13 14:05:00,78.38,78.38,78.26,78.26,98430.0,70.8934,70.8934,70.7848,70.7848,98430.0
2018-06-13 14:10:00,78.27,78.37,78.26,78.31,40154.0,70.7939,70.8843,70.7848,70.8301,40154.0
2018-06-13 14:15:00,78.32,78.41,78.31,78.39,86781.0,70.8391,70.9205,70.8301,70.9024,86781.0
2018-06-13 14:20:00,78.39,78.4,78.11,78.12,62182.0,70.9024,70.9115,70.6492,70.6582,62182.0
2018-06-13 14:25:00,78.13,78.19,78.07,78.12,76003.0,70.6673,70.7215,70.613,70.6582,76003.0
2018-06-13 14:30:00,78.1,78.1,77.87,78.08,25569.0,70.6401,70.6401,70.4321,70.622,25569.0
2018-06-13 14:35:00,78.05,78.16,78.04,78.07,21163.0,70.5949,70.6944,70.5858,70.613,21163.0
2018-06-13 14:40:00,78.07,78.13,78.01,78.04,23520.0,70.613,70.6673,70.5587,70.5858,23520.0
2018-06-13 14:45:00,78.03,78.03,77.91,78.01,18863.0,70.5768,70.5768,70.4683,70.5587,18863.0
2018-06-13 14:50:00,78.03,78.12,78.02,78.09,14748.0,70.5768,70.6582,70.5678,70.6311,14748.0
2018-06-13 14:55:00,78.09,78.24,78.09,78.22,10495.0,70.6311,70.7667,70.6311,70.7487,10495.0
2018-06-13 15:00:00,78.23,78.43,78.23,78.38,23873.0,70.7577,70.9386,70.7577,70.8934,23873.0
2018-06-13 15:05:00,78.38,78.42,78.33,78.34,12180.0,70.8934,70.9296,70.8481,70.8572,12180.0
2018-06-13 15:10:00,78.33,78.43,78.33,78.4,12169.0,70.8481,70.9386,70.8481,70.9115,12169.0
2018-06-13 15:15:00,78.39,78.43,78.34,78.38,19923.0,70.9024,70.9386,70.8572,70.8934,19923.0
2018-06-13 15:20:00,78.37,78.41,78.31,78.31,16149.0,70.8843,70.9205,70.8301,70.8301,16149.0
2018-06-13 15:25:00,78.31,78.37,78.09,78.15,29576.0,70.8301,70.8843,70.6311,70.6853,29576.0
2018-06-13 15:30:00,78.14,78.16,78.06,78.12,25056.0,70.6763,70.6944,70.6039,70.6582,25056.0
2018-06-13 15:35:00,78.12,78.14,78.02,78.08,28516.0,70.6582,70.6763,70.5678,70.622,28516.0
2018-06-13 15:40:00,78.08,78.09,78.03,78.08,27282.0,70.622,70.6311,70.5768,70.622,27282.0
2018-06-13 15:45:00,78.09,78.1,77.99,78.0,37110.0,70.6311,70.6401,70.5406,70.5497,37110.0
2018-06-13 15:50:00,78.01,78.07,77.98,78.01,52705.0,70.5587,70.613,70.5316,70.5587,52705.0
2018-06-13 15:55:00,78.01,78.05,77.95,78.02,144967.0,70.5587,70.5949,70.5044,70.5678,144967.0
2018-06-14 09:30:00,78.15,78.73,78.11,78.51,95779.0,70.6853,71.2099,70.6492,71.011,95779.0
2018-06-14 09:35:00,78.51,78.9,78.51,78.79,24909.0,71.011,71.3637,71.011,71.2642,24909.0
2018-06-14 09:40:00,78.76,78.82,78.67,78.71,67959.0,71.2371,71.2913,71.1557,71.1919,67959.0
2018-06-14 09:45:00,78.76,78.97,78.76,78.83,69440.0,71.2371,71.427,71.2371,71.3004,69440.0
2018-06-14 09:50:00,78.8,78.91,78.5,78.5,12206.0,71.2733,71.3727,71.0019,71.0019,12206.0
2018-06-14 09:55:00,78.5,78.5,78.32,78.32,27426.0,71.0019,71.0019,70.8391,70.8391,27426.0
2018-06-14 10:00:00,78.35,78.65,78.35,78.61,23028.0,70.8662,71.1376,70.8662,71.1014,23028.0
2018-06-14 10:05:00,78.63,78.7,78.57,78.57,44023.0,71.1195,71.1828,71.0652,71.0652,44023.0
2018-06-14 10:10:00,78.55,78.64,78.55,78.61,11514.0,71.0471,71.1285,71.0471,71.1014,11514.0
2018-06-14 10:15:00,78.6,78.62,78.52,78.6,4954.0,71.0924,71.1104,71.02,71.0924,4954.0
2018-06-14 10:20:00,78.62,78.69,78.6,78.67,8857.0,71.1104,71.1738,71.0924,71.1557,8857.0
2018-06-14 10:25:00,78.69,78.69,78.59,78.65,13529.0,71.1738,71.1738,71.0833,71.1376,13529.0
2018-06-14 10:30:00,78.65,78.66,78.48,78.49,20646.0,71.1376,71.1466,70.9838,70.9929,20646.0
2018-06-14 10:35:00,78.49,78.61,78.47,78.48,14729.0,70.9929,71.1014,70.9748,70.9838,14729.0
2018-06-14 10:40:00,78.49,78.53,78.42,78.49,14299.0,70.9929,71.029,70.9296,70.9929,14299.0
2018-06-14 10:45:00,78.51,78.6,78.51,78.56,16590.0,71.011,71.0924,71.011,71.0562,16590.0
2018-06-14 10:50:00,78.56,78.56,78.45,78.49,13354.0,71.0562,71.0562,70.9567,70.9929,13354.0
2018-06-14 10:55:00,78.48,78.48,78.38,78.39,30754.0,70.9838,70.9838,70.8934,70.9024,30754.0
2018-06-14 11:00:00,78.41,78.42,78.29,78.42,45769.0,70.9205,70.9296,70.812,70.9296,45769.0
2018-06-14 11:05:00,78.46,78.53,78.43,78.45,42959.0,70.9657,71.029,70.9386,70.9567,42959.0
2018-06-14 11:10:00,78.45,78.46,78.38,78.42,22438.0,70.9567,70.9657,70.8934,70.9296,22438.0
2018-06-14 11:15:00,78.42,78.44,78.37,78.42,21040.0,70.9296,70.9476,70.8843,70.9296,21040.0
2018-06-14 11:20:00,78.43,78.54,78.43,78.54,12042.0,70.9386,71.0381,70.9386,71.0381,12042.0
2018-06-14 11:25:00,78.54,78.54,78.35,78.36,70000.0,71.0381,71.0381,70.8662,70.8753,70000.0
2018-06-14 11:30:00,78.36,78.57,78.36,78.57,22669.0,70.8753,71.0652,70.8753,71.0652,22669.0
2018-06-14 11:35:00,78.58,78.63,78.57,78.63,8431.0,71.0743,71.1195,71.0652,71.1195,8431.0
2018-06-14 11:40:00,78.63,78.67,78.58,78.58,14103.0,71.1195,71.1557,71.0743,71.0743,14103.0
2018-06-14 11:45:00,78.57,78.58,78.52,78.52,7810.0,71.0652,71.0743,71.02,71.02,7810.0
2018-06-14 11:50:00,78.51,78.54,78.49,78.5,10436.0,71.011,71.0381,70.9929,71.0019,10436.0
2018-06-14 11:55:00,78.48,78.61,78.48,78.59,35615.0,70.9838,71.1014,70.9838,71.0833,35615.0
2018-06-14 12:00:00,78.59,78.77,78.59,78.63,70760.0,71.0833,71.2461,71.0833,71.1195,70760.0
2018-06-14 12:05:00,78.64,78.7,78.58,78.7,16786.0,71.1285,71.1828,71.0743,71.1828,16786.0
2018-06-14 12:10:00,78.71,78.72,78.68,78.7,11146.0,71.1919,71.2009,71.1647,71.1828,11146.0
2018-06-14 12:15:00,78.7,78.75,78.69,78.73,11224.0,71.1828,71.228,71.1738,71.2099,11224.0
2018-06-14 12:20:00,78.73,78.77,78.71,78.75,20490.0,71.2099,71.2461,71.1919,71.228,20490.0
2018-06-14 12:25:00,78.75,78.78,78.74,78.75,17667.0,71.228,71.2552,71.219,71.228,17667.0
2018-06-14 12:30:00,78.75,78.78,78.72,78.78,17342.0,71.228,71.2552,71.2009,71.2552,17342.0
2018-06-14 12:35:00,78.77,78.77,78.65,78.67,22726.0,71.2461,71.2461,71.1376,71.1557,22726.0
2018-06-14 12:40:00,78.66,78.7,78.66,78.67,20986.0,71.1466,71.1828,71.1466,71.1557,20986.0
2018-06-14 12:45:00,78.67,78.74,78.67,78.67,14720.0,71.1557,71.219,71.1557,71.1557,14720.0
2018-06-14 12:50:00,78.68,78.7,78.61,78.61,13848.0,71.1647,71.1828,71.1014,71.1014,13848.0
2018-06-14 12:55:00,78.61,78.61,78.52,78.53,11892.0,71.1014,71.1014,71.02,71.029,11892.0
2018-06-14 13:00:00,78.53,78.57,78.49,78.57,10090.0,71.029,71.0652,70.9929,71.0652,10090.0
2018-06-14 13:05:00,78.57,78.6,78.55,78.55,9228.0,71.0652,71.0924,71.0471,71.0471,9228.0
2018-06-14 13:10:00,78.55,78.56,78.5,78.52,10491.0,71.0471,71.0562,71.0019,71.02,10491.0
2018-06-14 13:15:00,78.5,78.52,78.39,78.4,46287.0,71.0019,71.02,70.9024,70.9115,46287.0
2018-06-14 13:20:00,78.4,78.46,78.39,78.43,12084.0,70.9115,70.9657,70.9024,70.9386,12084.0
2018-06-14 13:25:00,78.41,78.45,78.38,78.43,14110.0,70.9205,70.9567,70.8934,70.9386,14110.0
2018-06-14 13:30:00,78.44,78.49,78.43,78.47,12167.0,70.9476,70.9929,70.9386,70.9748,12167.0
2018-06-14 13:35:00,78.47,78.52,78.43,78.44,9675.0,70.9748,71.02,70.9386,70.9476,9675.0
2018-06-14 13:40:00,78.44,78.51,78.44,78.5,11112.0,70.9476,71.011,70.9476,71.0019,11112.0
2018-06-14 13:45:00,78.5,78.51,78.47,78.47,7549.0,71.0019,71.011,70.9748,70.9748,7549.0
2018-06-14 13:50:00,78.47,78.52,78.47,78.5,11663.0,70.9748,71.02,70.9748,71.0019,11663.0
2018-06-14 13:55:00,78.49,78.51,78.42,78.44,17036.0,70.9929,71.011,70.9296,70.9476,17036.0
2018-06-14 14:00:00,78.44,78.47,78.42,78.42,10999.0,70.9476,70.9748,70.9296,70.9296,10999.0
2018-06-14 14:05:00,78.43,78.46,78.41,78.44,13288.0,70.9386,70.9657,70.9205,70.9476,13288.0
2018-06-14 14:10:00,78.43,78.46,78.39,78.43,14401.0,70.9386,70.9657,70.9024,70.9386,14401.0
2018-06-14 14:15:00,78.43,78.43,78.31,78.32,20211.0,70.9386,70.9386,70.8301,70.8391,20211.0
2018-06-14 14:20:00,78.33,78.34,78.27,78.33,18165.0,70.8481,70.8572,70.7939,70.8481,18165.0
2018-06-14 14:25:00,78.33,78.33,78.25,78.3,17788.0,70.8481,70.8481,70.7758,70.821,17788.0
2018-06-14 14:30:00,78.3,78.39,78.29,78.37,181336.0,70.821,70.9024,70.812,70.8843,181336.0
2018-06-14 14:35:00,78.36,78.39,78.28,78.29,26672.0,70.8753,70.9024,70.8029,70.812,26672.0
2018-06-14 14:40:00,78.28,78.34,78.28,78.34,34651.0,70.8029,70.8572,70.8029,70.8572,34651.0
2018-06-14 14:45:00,78.34,78.36,78.32,78.35,15302.0,70.8572,70.8753,70.8391,70.8662,15302.0
2018-06-14 14:50:00,78.36,78.41,78.35,78.4,11040.0,70.8753,70.9205,70.8662,70.9115,11040.0
2018-06-14 14:55:00,78.4,78.4,78.3,78.31,18132.0,70.9115,70.9115,70.821,70.8301,18132.0
2018-06-14 15:00:00,78.31,78.33,78.3,78.33,13716.0,70.8301,70.8481,70.821,70.8481,13716.0
2018-06-14 15:05:00,78.33,78.39,78.32,78.39,19343.0,70.8481,70.9024,70.8391,70.9024,19343.0
2018-06-14 15:10:00,78.39,78.4,78.36,78.39,16557.0,70.9024,70.9115,70.8753,70.9024,16557.0
2018-06-14 15:15:00,78.39,78.4,78.37,78.38,16324.0,70.9024,70.9115,70.8843,70.8934,16324.0
2018-06-14 15:20:00,78.38,78.48,78.37,78.48,29574.0,70.8934,70.9838,70.8843,70.9838,29574.0
2018-06-14 15:25:00,78.49,78.56,78.48,78.55,33482.0,70.9929,71.0562,70.9838,71.0471,33482.0
2018-06-14 15:30:00,78.55,78.6,78.55,78.59,34632.0,71.0471,71.0924,71.0471,71.0833,34632.0
2018-06-14 15:35:00,78.6,78.61,78.58,78.61,38724.0,71.0924,71.1014,71.0743,71.1014,38724.0
2018-06-14 15:40:00,78.61,78.66,78.6,78.66,33828.0,71.1014,71.1466,71.0924,71.1466,33828.0
2018-06-14 15:45:00,78.65,78.66,78.59,78.61,70749.0,71.1376,71.1466,71.0833,71.1014,70749.0
2018-06-14 15:50:00,78.61,78.62,78.51,78.54,92395.0,71.1014,71.1104,71.011,71.0381,92395.0
2018-06-14 15:55:00,78.54,78.61,78.51,78.55,214332.0,71.0381,71.1014,71.011,71.0471,214332.0
2018-06-15 09:30:00,79.39,79.47,78.65,79.28,1022505.0,71.8069,71.8793,71.1376,71.7074,1022505.0
2018-06-15 09:35:00,79.31,79.36,78.75,78.92,194505.0,71.7345,71.7798,71.228,71.3818,194505.0
2018-06-15 09:40:00,78.93,79.22,78.84,79.05,96068.0,71.3908,71.6531,71.3094,71.4994,96068.0
2018-06-15 09:45:00,79.07,79.23,78.87,79.15,107645.0,71.5175,71.6622,71.3366,71.5898,107645.0
2018-06-15 09:50:00,79.14,79.17,78.96,79.05,85249.0,71.5808,71.6079,71.418,71.4994,85249.0
2018-06-15 09:55:00,79.05,79.08,78.9,78.9,110710.0,71.4994,71.5265,71.3637,71.3637,110710.0
2018-06-15 10:00:00,78.9,79.06,78.89,79.02,64281.0,71.3637,71.5084,71.3547,71.4722,64281.0
2018-06-15 10:05:00,79.05,79.15,78.95,78.95,78794.0,71.4994,71.5898,71.4089,71.4089,78794.0
2018-06-15 10:10:00,78.96,79.03,78.9,78.99,48499.0,71.418,71.4813,71.3637,71.4451,48499.0
2018-06-15 10:15:00,78.99,79.03,78.9,78.96,36755.0,71.4451,71.4813,71.3637,71.418,36755.0
2018-06-15 10:20:00,78.99,79.14,78.99,79.07,55582.0,71.4451,71.5808,71.4451,71.5175,55582.0
2018-06-15 10:25:00,79.07,79.23,78.9,79.17,122680.0,71.5175,71.6622,71.3637,71.6079,122680.0
2018-06-15 10:30:00,79.14,79.14,78.97,79.12,147034.0,71.5808,71.5808,71.427,71.5627,147034.0
2018-06-15 10:35:00,79.12,79.23,79.0,79.07,38515.0,71.5627,71.6622,71.4542,71.5175,38515.0
2018-06-15 10:40:00,79.06,79.15,79.06,79.11,32378.0,71.5084,71.5898,71.5084,71.5536,32378.0
2018-06-15 10:45:00,79.13,79.24,79.11,79.22,31991.0,71.5717,71.6712,71.5536,71.6531,31991.0
2018-06-15 10:50:00,79.23,79.42,79.22,79.4,43015.0,71.6622,71.834,71.6531,71.8159,43015.0
2018-06-15 10:55:00,79.39,79.45,79.31,79.38,53566.0,71.8069,71.8612,71.7345,71.7979,53566.0
2018-06-15 11:00:00,79.37,79.59,79.31,79.57,61853.0,71.7888,71.9878,71.7345,71.9697,61853.0
2018-06-15 11:05:00,79.58,79.65,79.5,79.54,48284.0,71.9788,72.0421,71.9064,71.9426,48284.0
2018-06-15 11:10:00,79.54,79.6,79.54,79.56,38532.0,71.9426,71.9968,71.9426,71.9607,38532.0
2018-06-15 11:15:00,79.55,79.72,79.48,79.48,68455.0,71.9516,72.1054,71.8883,71.8883,68455.0
2018-06-15 11:20:00,79.48,79.63,79.44,79.63,88677.0,71.8883,72.024,71.8521,72.024,88677.0
2018-06-15 11:25:00,79.62,79.63,79.45,79.52,83192.0,72.0149,72.024,71.8612,71.9245,83192.0
2018-06-15 11:30:00,79.52,79.6,79.26,79.38,68051.0,71.9245,71.9968,71.6893,71.7979,68051.0
2018-06-15 11:35:00,79.39,79.53,79.33,79.5,72851.0,71.8069,71.9335,71.7526,71.9064,72851.0
2018-06-15 11:40:00,79.51,79.57,79.45,79.56,28606.0,71.9154,71.9697,71.8612,71.9607,28606.0
2018-06-15 11:45:00,79.55,79.6,79.44,79.59,31338.0,71.9516,71.9968,71.8521,71.9878,31338.0
2018-06-15 11:50:00,79.58,79.66,79.56,79.66,21601.0,71.9788,72.0511,71.9607,72.0511,21601.0
2018-06-15 11:55:00,79.66,79.81,79.63,79.77,30520.0,72.0511,72.1868,72.024,72.1506,30520.0
2018-06-15 12:00:00,79.78,79.89,79.74,79.83,64562.0,72.1596,72.2591,72.1235,72.2049,64562.0
2018-06-15 12:05:00,79.8,79.88,79.78,79.87,33589.0,72.1777,72.2501,72.1596,72.2411,33589.0
2018-06-15 12:10:00,79.85,79.9,79.84,79.86,23154.0,72.223,72.2682,72.2139,72.232,23154.0
2018-06-15 12:15:00,79.85,79.85,79.76,79.78,26904.0,72.223,72.223,72.1416,72.1596,26904.0
2018-06-15 12:20:00,79.77,79.84,79.76,79.82,21277.0,72.1506,72.2139,72.1416,72.1958,21277.0
2018-06-15 12:25:00,79.81,79.93,79.81,79.91,38131.0,72.1868,72.2953,72.1868,72.2772,38131.0
2018-06-15 12:30:00,79.92,79.95,79.85,79.9,42554.0,72.2863,72.3134,72.223,72.2682,42554.0
2018-06-15 12:35:00,79.91,79.99,79.9,79.98,30929.0,72.2772,72.3496,72.2682,72.3405,30929.0
2018-06-15 12:40:00,79.98,80.0,79.88,79.95,60166.0,72.3405,72.3586,72.2501,72.3134,60166.0
2018-06-15 12:45:00,79.94,80.05,79.94,80.01,45820.0,72.3044,72.4039,72.3044,72.3677,45820.0
2018-06-15 12:50:00,80.01,80.1,80.01,80.08,56047.0,72.3677,72.4491,72.3677,72.431,56047.0
2018-06-15 12:55:00,80.06,80.15,80.06,80.15,38737.0,72.4129,72.4943,72.4129,72.4943,38737.0
2018-06-15 13:00:00,80.13,80.15,80.02,80.07,43400.0,72.4762,72.4943,72.3767,72.4219,43400.0
2018-06-15 13:05:00,80.06,80.11,80.03,80.03,57891.0,72.4129,72.4581,72.3858,72.3858,57891.0
2018-06-15 13:10:00,80.04,80.07,80.0,80.05,37590.0,72.3948,72.4219,72.3586,72.4039,37590.0
2018-06-15 13:15:00,80.06,80.07,79.88,79.92,87954.0,72.4129,72.4219,72.2501,72.2863,87954.0
2018-06-15 13:20:00,79.91,79.92,79.62,79.81,121872.0,72.2772,72.2863,72.0149,72.1868,121872.0
2018-06-15 13:25:00,79.82,79.93,79.64,79.78,66635.0,72.1958,72.2953,72.033,72.1596,66635.0
2018-06-15 13:30:00,79.77,79.89,79.72,79.86,40657.0,72.1506,72.2591,72.1054,72.232,40657.0
2018-06-15 13:35:00,79.86,79.91,79.83,79.86,29210.0,72.232,72.2772,72.2049,72.232,29210.0
2018-06-15 13:40:00,79.85,79.85,79.79,79.82,23492.0,72.223,72.223,72.1687,72.1958,23492.0
2018-06-15 13:45:00,79.82,79.83,79.6,79.65,32151.0,72.1958,72.2049,71.9968,72.0421,32151.0
2018-06-15 13:50:00,79.64,79.71,79.64,79.65,22358.0,72.033,72.0963,72.033,72.0421,22358.0
2018-06-15 13:55:00,79.64,79.64,79.56,79.58,21133.0,72.033,72.033,71.9607,71.9788,21133.0
2018-06-15 14:00:00,79.59,79.64,79.58,79.59,18293.0,71.9878,72.033,71.9788,71.9878,18293.0
2018-06-15 14:05:00,79.59,79.68,79.59,79.63,32676.0,71.9878,72.0692,71.9878,72.024,32676.0
2018-06-15 14:10:00,79.63,79.67,79.61,79.64,15497.0,72.024,72.0602,72.0059,72.033,15497.0
2018-06-15 14:15:00,79.64,79.68,79.61,79.63,18220.0,72.033,72.0692,72.0059,72.024,18220.0
2018-06-15 14:20:00,79.64,79.75,79.63,79.71,26084.0,72.033,72.1325,72.024,72.0963,26084.0
2018-06-15 14:25:00,79.71,79.76,79.68,79.73,26809.0,72.0963,72.1416,72.0692,72.1144,26809.0
2018-06-15 14:30:00,79.72,79.72,79.68,79.7,42825.0,72.1054,72.1054,72.0692,72.0873,42825.0
2018-06-15 14:35:00,79.7,79.76,79.67,79.75,35861.0,72.0873,72.1416,72.0602,72.1325,35861.0
2018-06-15 14:40:00,79.76,79.8,79.71,79.76,18605.0,72.1416,72.1777,72.0963,72.1416,18605.0
2018-06-15 14:45:00,79.76,79.84,79.74,79.74,29728.0,72.1416,72.2139,72.1235,72.1235,29728.0
2018-06-15 14:50:00,79.75,79.82,79.74,79.79,22480.0,72.1325,72.1958,72.1235,72.1687,22480.0
2018-06-15 14:55:00,79.78,79.8,79.71,79.74,31463.0,72.1596,72.1777,72.0963,72.1235,31463.0
2018-06-15 15:00:00,79.74,79.77,79.69,79.73,34836.0,72.1235,72.1506,72.0782,72.1144,34836.0
2018-06-15 15:05:00,79.73,79.75,79.68,79.74,36877.0,72.1144,72.1325,72.0692,72.1235,36877.0
2018-06-15 15:10:00,79.74,79.78,79.73,79.76,42792.0,72.1235,72.1596,72.1144,72.1416,42792.0
2018-06-15 15:15:00,79.76,79.79,79.75,79.77,28730.0,72.1416,72.1687,72.1325,72.1506,28730.0
2018-06-15 15:20:00,79.76,79.81,79.76,79.79,40138.0,72.1416,72.1868,72.1416,72.1687,40138.0
2018-06-15 15:25:00,79.79,79.86,79.78,79.84,54158.0,72.1687,72.232,72.1596,72.2139,54158.0
2018-06-15 15:30:00,79.84,79.89,79.84,79.89,46370.0,72.2139,72.2591,72.2139,72.2591,46370.0
2018-06-15 15:35:00,79.9,79.91,79.88,79.89,52836.0,72.2682,72.2772,72.2501,72.2591,52836.0
2018-06-15 15:40:00,79.89,79.97,79.89,79.97,78123.0,72.2591,72.3315,72.2591,72.3315,78123.0
2018-06-15 15:45:00,79.97,80.13,79.96,80.13,189205.0,72.3315,72.4762,72.3225,72.4762,189205.0
2018-06-15 15:50:00,80.13,80.75,80.12,80.54,552550.0,72.4762,73.037,72.4672,72.8471,552550.0
2018-06-15 15:55:00,80.54,80.74,80.53,80.68,716896.0,72.8471,73.028,72.838,72.9737,716896.0
2018-06-18 09:30:00,79.93,80.35,79.21,79.23,96712.0,72.2953,72.6752,71.6441,71.6622,96712.0
2018-06-18 09:35:00,79.21,79.23,78.84,78.9,47147.0,71.6441,71.6622,71.3094,71.3637,47147.0
2018-06-18 09:40:00,78.92,78.93,78.63,78.8,31803.0,71.3818,71.3908,71.1195,71.2733,31803.0
2018-06-18 09:45:00,78.83,79.2,78.82,79.18,47888.0,71.3004,71.635,71.2913,71.617,47888.0
2018-06-18 09:50:00,79.2,79.31,79.16,79.2,30822.0,71.635,71.7345,71.5989,71.635,30822.0
2018-06-18 09:55:00,79.17,79.33,79.08,79.23,25855.0,71.6079,71.7526,71.5265,71.6622,25855.0
2018-06-18 10:00:00,79.25,79.27,79.11,79.23,135446.0,71.6803,71.6984,71.5536,71.6622,135446.0
2018-06-18 10:05:00,79.24,79.42,79.19,79.22,47722.0,71.6712,71.834,71.626,71.6531,47722.0
2018-06-18 10:10:00,79.22,79.28,79.13,79.25,33822.0,71.6531,71.7074,71.5717,71.6803,33822.0
2018-06-18 10:15:00,79.25,79.48,79.17,79.46,32552.0,71.6803,71.8883,71.6079,71.8702,32552.0
2018-06-18 10:20:00,79.44,79.63,79.43,79.63,27930.0,71.8521,72.024,71.8431,72.024,27930.0
2018-06-18 10:25:00,79.61,79.69,79.59,79.63,34675.0,72.0059,72.0782,71.9878,72.024,34675.0
2018-06-18 10:30:00,79.62,79.7,79.53,79.63,54116.0,72.0149,72.0873,71.9335,72.024,54116.0
2018-06-18 10:35:00,79.63,79.66,79.56,79.56,60525.0,72.024,72.0511,71.9607,71.9607,60525.0
2018-06-18 10:40:00,79.57,79.67,79.54,79.67,90767.0,71.9697,72.0602,71.9426,72.0602,90767.0
2018-06-18 10:45:00,79.67,79.76,79.65,79.68,32162.0,72.0602,72.1416,72.0421,72.0692,32162.0
2018-06-18 10:50:00,79.67,79.74,79.63,79.7,26787.0,72.0602,72.1235,72.024,72.0873,26787.0
2018-06-18 10:55:00,79.71,79.75,79.65,79.69,27392.0,72.0963,72.1325,72.0421,72.0782,27392.0
2018-06-18 11:00:00,79.67,79.73,79.63,79.72,27918.0,72.0602,72.1144,72.024,72.1054,27918.0
2018-06-18 11:05:00,79.73,79.75,79.68,79.72,30437.0,72.1144,72.1325,72.0692,72.1054,30437.0
2018-06-18 11:10:00,79.73,79.77,79.7,79.7,43159.0,72.1144,72.1506,72.0873,72.0873,43159.0
2018-06-18 11:15:00,79.7,79.74,79.61,79.68,100311.0,72.0873,72.1235,72.0059,72.0692,100311.0
2018-06-18 11:20:00,79.67,79.69,79.53,79.61,22446.0,72.0602,72.0782,71.9335,72.0059,22446.0
2018-06-18 11:25:00,79.63,79.69,79.6,79.62,19288.0,72.024,72.0782,71.9968,72.0149,19288.0
2018-06-18 11:30:00,79.64,79.67,79.57,79.58,20401.0,72.033,72.0602,71.9697,71.9788,20401.0
2018-06-18 11:35:00,79.58,79.62,79.53,79.61,17760.0,71.9788,72.0149,71.9335,72.0059,17760.0
2018-06-18 11:40:00,79.62,79.64,79.59,79.61,17651.0,72.0149,72.033,71.9878,72.0059,17651.0
2018-06-18 11:45:00,79.62,79.73,79.62,79.72,16968.0,72.0149,72.1144,72.0149,72.1054,16968.0
2018-06-18 11:50:00,79.72,79.73,79.65,79.67,58344.0,72.1054,72.1144,72.0421,72.0602,58344.0
2018-06-18 11:55:00,79.66,79.82,79.66,79.79,204032.0,72.0511,72.1958,72.0511,72.1687,204032.0
2018-06-18 12:00:00,79.78,79.87,79.74,79.76,33722.0,72.1596,72.2411,72.1235,72.1416,33722.0
2018-06-18 12:05:00,79.76,79.86,79.75,79.76,26808.0,72.1416,72.232,72.1325,72.1416,26808.0
2018-06-18 12:10:00,79.74,79.75,79.67,79.72,60951.0,72.1235,72.1325,72.0602,72.1054,60951.0
2018-06-18 12:15:00,79.73,79.73,79.55,79.6,26133.0,72.1144,72.1144,71.9516,71.9968,26133.0
2018-06-18 12:20:00,79.59,79.59,79.51,79.56,14792.0,71.9878,71.9878,71.9154,71.9607,14792.0
2018-06-18 12:25:00,79.57,79.66,79.55,79.59,22827.0,71.9697,72.0511,71.9516,71.9878,22827.0
2018-06-18 12:30:00,79.59,79.64,79.57,79.6,15495.0,71.9878,72.033,71.9697,71.9968,15495.0
2018-06-18 12:35:00,79.59,79.65,79.57,79.63,44785.0,71.9878,72.0421,71.9697,72.024,44785.0
2018-06-18 12:40:00,79.63,79.67,79.63,79.67,16459.0,72.024,72.0602,72.024,72.0602,16459.0
2018-06-18 12:45:00,79.68,79.75,79.68,79.74,21076.0,72.0692,72.1325,72.0692,72.1235,21076.0
2018-06-18 12:50:00,79.71,79.76,79.7,79.71,15851.0,72.0963,72.1416,72.0873,72.0963,15851.0
2018-06-18 12:55:00,79.71,79.73,79.7,79.72,17783.0,72.0963,72.1144,72.0873,72.1054,17783.0
2018-06-18 13:00:00,79.72,79.74,79.67,79.69,16663.0,72.1054,72.1235,72.0602,72.0782,16663.0
2018-06-18 13:05:00,79.7,79.73,79.68,79.68,16451.0,72.0873,72.1144,72.0692,72.0692,16451.0
2018-06-18 13:10:00,79.69,79.72,79.68,79.69,13269.0,72.0782,72.1054,72.0692,72.0782,13269.0
2018-06-18 13:15:00,79.69,79.7,79.66,79.67,31441.0,72.0782,72.0873,72.0511,72.0602,31441.0
2018-06-18 13:20:00,79.67,79.75,79.67,79.7,13934.0,72.0602,72.1325,72.0602,72.0873,13934.0
2018-06-18 13:25:00,79.71,79.75,79.67,79.71,17826.0,72.0963,72.1325,72.0602,72.0963,17826.0
2018-06-18 13:30:00,79.7,79.73,79.68,79.7,14536.0,72.0873,72.1144,72.0692,72.0873,14536.0
2018-06-18 13:35:00,79.71,79.75,79.71,79.73,10071.0,72.0963,72.1325,72.0963,72.1144,10071.0
2018-06-18 13:40:00,79.72,79.77,79.71,79.77,10002.0,72.1054,72.1506,72.0963,72.1506,10002.0
2018-06-18 13:45:00,79.76,79.79,79.73,79.78,13626.0,72.1416,72.1687,72.1144,72.1596,13626.0
2018-06-18 13:50:00,79.77,79.82,79.77,79.8,16378.0,72.1506,72.1958,72.1506,72.1777,16378.0
2018-06-18 13:55:00,79.8,79.84,79.77,79.83,12098.0,72.1777,72.2139,72.1506,72.2049,12098.0
2018-06-18 14:00:00,79.83,79.86,79.78,79.78,20137.0,72.2049,72.232,72.1596,72.1596,20137.0
2018-06-18 14:05:00,79.77,79.83,79.77,79.81,18317.0,72.1506,72.2049,72.1506,72.1868,18317.0
2018-06-18 14:10:00,79.82,79.86,79.76,79.76,20157.0,72.1958,72.232,72.1416,72.1416,20157.0
2018-06-18 14:15:00,79.76,79.83,79.76,79.83,21031.0,72.1416,72.2049,72.1416,72.2049,21031.0
2018-06-18 14:20:00,79.84,79.84,79.72,79.76,17853.0,72.2139,72.2139,72.1054,72.1416,17853.0
2018-06-18 14:25:00,79.75,79.79,79.73,79.76,13962.0,72.1325,72.1687,72.1144,72.1416,13962.0
2018-06-18 14:30:00,79.77,79.82,79.77,79.82,21789.0,72.1506,72.1958,72.1506,72.1958,21789.0
2018-06-18 14:35:00,79.83,79.84,79.79,79.83,16282.0,72.2049,72.2139,72.1687,72.2049,16282.0
2018-06-18 14:40:00,79.83,79.9,79.82,79.89,19762.0,72.2049,72.2682,72.1958,72.2591,19762.0
2018-06-18 14:45:00,79.89,79.89,79.86,79.87,15496.0,72.2591,72.2591,72.232,72.2411,15496.0
2018-06-18 14:50:00,79.87,79.89,79.82,79.82,21671.0,72.2411,72.2591,72.1958,72.1958,21671.0
2018-06-18 14:55:00,79.83,79.85,79.77,79.83,27313.0,72.2049,72.223,72.1506,72.2049,27313.0
2018-06-18 15:00:00,79.83,79.85,79.8,79.85,22377.0,72.2049,72.223,72.1777,72.223,22377.0
2018-06-18 15:05:00,79.84,79.91,79.84,79.9,17420.0,72.2139,72.2772,72.2139,72.2682,17420.0
2018-06-18 15:10:00,79.9,79.95,79.89,79.92,26283.0,72.2682,72.3134,72.2591,72.2863,26283.0
2018-06-18 15:15:00,79.92,80.01,79.91,80.0,35021.0,72.2863,72.3677,72.2772,72.3586,35021.0
2018-06-18 15:20:00,80.0,80.05,79.99,80.04,26607.0,72.3586,72.4039,72.3496,72.3948,26607.0
2018-06-18 15:25:00,80.03,80.05,79.99,79.99,41781.0,72.3858,72.4039,72.3496,72.3496,41781.0
2018-06-18 15:30:00,79.98,80.09,79.97,80.06,60692.0,72.3405,72.44,72.3315,72.4129,60692.0
2018-06-18 15:35:00,80.06,80.11,80.05,80.09,52432.0,72.4129,72.4581,72.4039,72.44,52432.0
2018-06-18 15:40:00,80.08,80.09,79.99,80.01,64625.0,72.431,72.44,72.3496,72.3677,64625.0
2018-06-18 15:45:00,80.01,80.22,80.01,80.2,117769.0,72.3677,72.5576,72.3677,72.5395,117769.0
2018-06-18 15:50:00,80.2,80.2,80.02,80.03,123336.0,72.5395,72.5395,72.3767,72.3858,123336.0
2018-06-18 15:55:00,80.03,80.07,79.99,80.01,188726.0,72.3858,72.4219,72.3496,72.3677,188726.0
2018-06-19 09:30:00,79.36,79.66,79.11,79.41,52884.0,71.7798,72.0511,71.5536,71.825,52884.0
2018-06-19 09:35:00,79.46,79.61,79.38,79.54,18021.0,71.8702,72.0059,71.7979,71.9426,18021.0
2018-06-19 09:40:00,79.58,79.61,79.47,79.51,13033.0,71.9788,72.0059,71.8793,71.9154,13033.0
2018-06-19 09:45:00,79.52,79.6,79.41,79.5,24272.0,71.9245,71.9968,71.825,71.9064,24272.0
2018-06-19 09:50:00,79.51,79.55,79.29,79.3,22295.0,71.9154,71.9516,71.7165,71.7255,22295.0
2018-06-19 09:55:00,79.27,79.33,79.22,79.25,22160.0,71.6984,71.7526,71.6531,71.6803,22160.0
2018-06-19 10:00:00,79.25,79.25,79.08,79.1,25242.0,71.6803,71.6803,71.5265,71.5446,25242.0
2018-06-19 10:05:00,79.12,79.19,79.07,79.1,37051.0,71.5627,71.626,71.5175,71.5446,37051.0
2018-06-19 10:10:00,79.09,79.22,79.01,79.12,51148.0,71.5356,71.6531,71.4632,71.5627,51148.0
2018-06-19 10:15:00,79.12,79.12,78.94,79.01,41152.0,71.5627,71.5627,71.3999,71.4632,41152.0
2018-06-19 10:20:00,79.01,79.04,78.93,78.95,15833.0,71.4632,71.4903,71.3908,71.4089,15833.0
2018-06-19 10:25:00,78.94,79.01,78.78,78.79,44029.0,71.3999,71.4632,71.2552,71.2642,44029.0
2018-06-19 10:30:00,78.77,78.79,78.61,78.64,44530.0,71.2461,71.2642,71.1014,71.1285,44530.0
2018-06-19 10:35:00,78.63,78.74,78.6,78.61,27346.0,71.1195,71.219,71.0924,71.1014,27346.0
2018-06-19 10:40:00,78.62,78.72,78.55,78.67,44730.0,71.1104,71.2009,71.0471,71.1557,44730.0
2018-06-19 10:45:00,78.67,78.87,78.66,78.81,47014.0,71.1557,71.3366,71.1466,71.2823,47014.0
2018-06-19 10:50:00,78.81,78.83,78.75,78.8,52122.0,71.2823,71.3004,71.228,71.2733,52122.0
2018-06-19 10:55:00,78.8,78.86,78.78,78.81,41664.0,71.2733,71.3275,71.2552,71.2823,41664.0
2018-06-19 11:00:00,78.82,78.84,78.73,78.73,26093.0,71.2913,71.3094,71.2099,71.2099,26093.0
2018-06-19 11:05:00,78.73,78.82,78.7,78.74,46228.0,71.2099,71.2913,71.1828,71.219,46228.0
2018-06-19 11:10:00,78.74,78.86,78.72,78.74,24519.0,71.219,71.3275,71.2009,71.219,24519.0
2018-06-19 11:15:00,78.76,78.9,78.74,78.84,24989.0,71.2371,71.3637,71.219,71.3094,24989.0
2018-06-19 11:20:00,78.83,78.94,78.8,78.94,61858.0,71.3004,71.3999,71.2733,71.3999,61858.0
2018-06-19 11:25:00,78.96,78.98,78.81,78.81,28754.0,71.418,71.4361,71.2823,71.2823,28754.0
2018-06-19 11:30:00,78.82,78.87,78.81,78.83,22883.0,71.2913,71.3366,71.2823,71.3004,22883.0
2018-06-19 11:35:00,78.83,78.92,78.79,78.83,49665.0,71.3004,71.3818,71.2642,71.3004,49665.0
2018-06-19 11:40:00,78.83,79.0,78.82,78.98,43944.0,71.3004,71.4542,71.2913,71.4361,43944.0
2018-06-19 11:45:00,78.99,79.12,78.95,79.03,69730.0,71.4451,71.5627,71.4089,71.4813,69730.0
2018-06-19 11:50:00,79.02,79.19,79.0,79.04,29756.0,71.4722,71.626,71.4542,71.4903,29756.0
2018-06-19 11:55:00,79.04,79.09,78.92,78.94,39581.0,71.4903,71.5356,71.3818,71.3999,39581.0
2018-06-19 12:00:00,78.94,78.98,78.8,78.87,67468.0,71.3999,71.4361,71.2733,71.3366,67468.0
2018-06-19 12:05:00,78.86,78.92,78.85,78.92,14392.0,71.3275,71.3818,71.3185,71.3818,14392.0
2018-06-19 12:10:00,78.91,78.92,78.81,78.83,14477.0,71.3727,71.3818,71.2823,71.3004,14477.0
2018-06-19 12:15:00,78.82,78.94,78.8,78.92,15772.0,71.2913,71.3999,71.2733,71.3818,15772.0
2018-06-19 12:20:00,78.92,78.98,78.86,78.98,14081.0,71.3818,71.4361,71.3275,71.4361,14081.0
2018-06-19 12:25:00,78.98,78.99,78.92,78.94,12620.0,71.4361,71.4451,71.3818,71.3999,12620.0
2018-06-19 12:30:00,78.94,79.02,78.94,79.02,14999.0,71.3999,71.4722,71.3999,71.4722,14999.0
2018-06-19 12:35:00,79.01,79.02,78.97,79.01,23750.0,71.4632,71.4722,71.427,71.4632,23750.0
2018-06-19 12:40:00,79.0,79.01,78.96,79.01,16044.0,71.4542,71.4632,71.418,71.4632,16044.0
2018-06-19 12:45:00,79.0,79.17,79.0,79.14,30521.0,71.4542,71.6079,71.4542,71.5808,30521.0
2018-06-19 12:50:00,79.14,79.15,79.01,79.04,20399.0,71.5808,71.5898,71.4632,71.4903,20399.0
2018-06-19 12:55:00,79.04,79.13,79.03,79.13,13631.0,71.4903,71.5717,71.4813,71.5717,13631.0
2018-06-19 13:00:00,79.13,79.21,79.12,79.2,19519.0,71.5717,71.6441,71.5627,71.635,19519.0
2018-06-19 13:05:00,79.19,79.2,79.1,79.11,14824.0,71.626,71.635,71.5446,71.5536,14824.0
2018-06-19 13:10:00,79.12,79.13,79.06,79.12,17840.0,71.5627,71.5717,71.5084,71.5627,17840.0
2018-06-19 13:15:00,79.13,79.14,79.1,79.12,7365.0,71.5717,71.5808,71.5446,71.5627,7365.0
2018-06-19 13:20:00,79.12,79.12,79.07,79.09,13715.0,71.5627,71.5627,71.5175,71.5356,13715.0
2018-06-19 13:25:00,79.09,79.12,79.06,79.12,10071.0,71.5356,71.5627,71.5084,71.5627,10071.0
2018-06-19 13:30:00,79.11,79.11,79.02,79.09,15123.0,71.5536,71.5536,71.4722,71.5356,15123.0
2018-06-19 13:35:00,79.1,79.15,79.08,79.15,7287.0,71.5446,71.5898,71.5265,71.5898,7287.0
2018-06-19 13:40:00,79.15,79.16,79.14,79.15,8561.0,71.5898,71.5989,71.5808,71.5898,8561.0
2018-06-19 13:45:00,79.16,79.25,79.16,79.24,16538.0,71.5989,71.6803,71.5989,71.6712,16538.0
2018-06-19 13:50:00,79.24,79.27,79.19,79.19,21104.0,71.6712,71.6984,71.626,71.626,21104.0
2018-06-19 13:55:00,79.19,79.19,79.09,79.14,12740.0,71.626,71.626,71.5356,71.5808,12740.0
2018-06-19 14:00:00,79.14,79.24,79.13,79.23,18554.0,71.5808,71.6712,71.5717,71.6622,18554.0
2018-06-19 14:05:00,79.23,79.27,79.23,79.27,21586.0,71.6622,71.6984,71.6622,71.6984,21586.0
2018-06-19 14:10:00,79.27,79.29,79.25,79.29,15642.0,71.6984,71.7165,71.6803,71.7165,15642.0
2018-06-19 14:15:00,79.3,79.34,79.27,79.33,27113.0,71.7255,71.7617,71.6984,71.7526,27113.0
2018-06-19 14:20:00,79.33,79.35,79.31,79.34,17109.0,71.7526,71.7707,71.7345,71.7617,17109.0
2018-06-19 14:25:00,79.34,79.39,79.33,79.35,27402.0,71.7617,71.8069,71.7526,71.7707,27402.0
2018-06-19 14:30:00,79.34,79.38,79.32,79.33,15633.0,71.7617,71.7979,71.7436,71.7526,15633.0
2018-06-19 14:35:00,79.33,79.37,79.3,79.32,20689.0,71.7526,71.7888,71.7255,71.7436,20689.0
2018-06-19 14:40:00,79.32,79.37,79.27,79.35,15098.0,71.7436,71.7888,71.6984,71.7707,15098.0
2018-06-19 14:45:00,79.35,79.4,79.33,79.38,26200.0,71.7707,71.8159,71.7526,71.7979,26200.0
2018-06-19 14:50:00,79.38,79.44,79.38,79.42,18604.0,71.7979,71.8521,71.7979,71.834,18604.0
2018-06-19 14:55:00,79.42,79.46,79.39,79.42,24641.0,71.834,71.8702,71.8069,71.834,24641.0
2018-06-19 15:00:00,79.41,79.42,79.37,79.4,21325.0,71.825,71.834,71.7888,71.8159,21325.0
2018-06-19 15:05:00,79.39,79.41,79.35,79.35,20347.0,71.8069,71.825,71.7707,71.7707,20347.0
2018-06-19 15:10:00,79.35,79.38,79.33,79.38,21214.0,71.7707,71.7979,71.7526,71.7979,21214.0
2018-06-19 15:15:00,79.39,79.41,79.26,79.26,37485.0,71.8069,71.825,71.6893,71.6893,37485.0
2018-06-19 15:20:00,79.26,79.26,79.21,79.21,18672.0,71.6893,71.6893,71.6441,71.6441,18672.0
2018-06-19 15:25:00,79.21,79.23,79.14,79.16,30471.0,71.6441,71.6622,71.5808,71.5989,30471.0
2018-06-19 15:30:00,79.17,79.21,79.16,79.16,27152.0,71.6079,71.6441,71.5989,71.5989,27152.0
2018-06-19 15:35:00,79.17,79.18,79.13,79.14,32503.0,71.6079,71.617,71.5717,71.5808,32503.0
2018-06-19 15:40:00,79.14,79.16,79.09,79.15,39263.0,71.5808,71.5989,71.5356,71.5898,39263.0
2018-06-19 15:45:00,79.14,79.15,79.04,79.08,43574.0,71.5808,71.5898,71.4903,71.5265,43574.0
2018-06-19 15:50:00,79.08,79.14,79.07,79.13,57188.0,71.5265,71.5808,71.5175,71.5717,57188.0
2018-06-19 15:55:00,79.13,79.21,79.12,79.2,184730.0,71.5717,71.6441,71.5627,71.635,184730.0
2018-06-20 09:30:00,79.25,79.28,78.98,79.08,58063.0,71.6803,71.7074,71.4361,71.5265,58063.0
2018-06-20 09:35:00,79.09,79.3,78.92,79.08,24347.0,71.5356,71.7255,71.3818,71.5265,24347.0
2018-06-20 09:40:00,79.08,79.18,79.03,79.15,22380.0,71.5265,71.617,71.4813,71.5898,22380.0
2018-06-20 09:45:00,79.16,79.21,78.96,78.99,36427.0,71.5989,71.6441,71.418,71.4451,36427.0
2018-06-20 09:50:00,78.98,79.28,78.98,79.22,31183.0,71.4361,71.7074,71.4361,71.6531,31183.0
2018-06-20 09:55:00,79.21,79.22,78.95,78.96,55170.0,71.6441,71.6531,71.4089,71.418,55170.0
2018-06-20 10:00:00,78.97,79.06,78.86,78.92,91711.0,71.427,71.5084,71.3275,71.3818,91711.0
2018-06-20 10:05:00,78.91,79.05,78.89,78.95,69081.0,71.3727,71.4994,71.3547,71.4089,69081.0
2018-06-20 10:10:00,78.95,79.05,78.61,78.61,41119.0,71.4089,71.4994,71.1014,71.1014,41119.0
2018-06-20 10:15:00,78.62,78.78,78.61,78.73,44040.0,71.1104,71.2552,71.1014,71.2099,44040.0
2018-06-20 10:20:00,78.73,78.8,78.65,78.69,30004.0,71.2099,71.2733,71.1376,71.1738,30004.0
2018-06-20 10:25:00,78.69,78.72,78.56,78.59,22211.0,71.1738,71.2009,71.0562,71.0833,22211.0
2018-06-20 10:30:00,78.63,78.79,78.61,78.77,25936.0,71.1195,71.2642,71.1014,71.2461,25936.0
2018-06-20 10:35:00,78.8,78.93,78.78,78.93,30744.0,71.2733,71.3908,71.2552,71.3908,30744.0
2018-06-20 10:40:00,78.95,78.99,78.87,78.93,40162.0,71.4089,71.4451,71.3366,71.3908,40162.0
2018-06-20 10:45:00,78.94,78.95,78.8,78.83,85687.0,71.3999,71.4089,71.2733,71.3004,85687.0
2018-06-20 10:50:00,78.84,78.89,78.77,78.79,64033.0,71.3094,71.3547,71.2461,71.2642,64033.0
2018-06-20 10:55:00,78.78,78.94,78.77,78.9,40152.0,71.2552,71.3999,71.2461,71.3637,40152.0
2018-06-20 11:00:00,78.91,78.94,78.85,78.92,45110.0,71.3727,71.3999,71.3185,71.3818,45110.0
2018-06-20 11:05:00,78.94,79.02,78.93,79.02,27538.0,71.3999,71.4722,71.3908,71.4722,27538.0
2018-06-20 11:10:00,79.03,79.05,78.96,79.02,34750.0,71.4813,71.4994,71.418,71.4722,34750.0
2018-06-20 11:15:00,79.03,79.03,78.97,79.0,100848.0,71.4813,71.4813,71.427,71.4542,100848.0
2018-06-20 11:20:00,79.0,79.06,78.97,79.03,22283.0,71.4542,71.5084,71.427,71.4813,22283.0
2018-06-20 11:25:00,79.03,79.03,78.97,78.99,28857.0,71.4813,71.4813,71.427,71.4451,28857.0
2018-06-20 11:30:00,78.97,78.99,78.84,78.88,74268.0,71.427,71.4451,71.3094,71.3456,74268.0
2018-06-20 11:35:00,78.89,78.89,78.74,78.77,28057.0,71.3547,71.3547,71.219,71.2461,28057.0
2018-06-20 11:40:00,78.76,78.81,78.7,78.7,22950.0,71.2371,71.2823,71.1828,71.1828,22950.0
2018-06-20 11:45:00,78.69,78.7,78.57,78.58,34235.0,71.1738,71.1828,71.0652,71.0743,34235.0
2018-06-20 11:50:00,78.59,78.61,78.5,78.56,24199.0,71.0833,71.1014,71.0019,71.0562,24199.0
2018-06-20 11:55:00,78.56,78.56,78.5,78.52,16969.0,71.0562,71.0562,71.0019,71.02,16969.0
2018-06-20 12:00:00,78.53,78.62,78.51,78.6,22574.0,71.029,71.1104,71.011,71.0924,22574.0
2018-06-20 12:05:00,78.6,78.6,78.53,78.56,19849.0,71.0924,71.0924,71.029,71.0562,19849.0
2018-06-20 12:10:00,78.57,78.61,78.56,78.59,12260.0,71.0652,71.1014,71.0562,71.0833,12260.0
2018-06-20 12:15:00,78.59,78.64,78.59,78.63,14081.0,71.0833,71.1285,71.0833,71.1195,14081.0
2018-06-20 12:20:00,78.63,78.64,78.59,78.59,14379.0,71.1195,71.1285,71.0833,71.0833,14379.0
2018-06-20 12:25:00,78.6,78.6,78.48,78.52,22223.0,71.0924,71.0924,70.9838,71.02,22223.0
2018-06-20 12:30:00,78.52,78.57,78.48,78.55,21279.0,71.02,71.0652,70.9838,71.0471,21279.0
2018-06-20 12:35:00,78.54,78.57,78.49,78.57,51729.0,71.0381,71.0652,70.9929,71.0652,51729.0
2018-06-20 12:40:00,78.56,78.62,78.56,78.6,16240.0,71.0562,71.1104,71.0562,71.0924,16240.0
2018-06-20 12:45:00,78.6,78.63,78.55,78.61,20260.0,71.0924,71.1195,71.0471,71.1014,20260.0
2018-06-20 12:50:00,78.61,78.62,78.53,78.55,30445.0,71.1014,71.1104,71.029,71.0471,30445.0
2018-06-20 12:55:00,78.55,78.58,78.52,78.54,17261.0,71.0471,71.0743,71.02,71.0381,17261.0
2018-06-20 13:00:00,78.53,78.55,78.5,78.52,15689.0,71.029,71.0471,71.0019,71.02,15689.0
2018-06-20 13:05:00,78.52,78.54,78.48,78.48,14726.0,71.02,71.0381,70.9838,70.9838,14726.0
2018-06-20 13:10:00,78.49,78.49,78.46,78.47,14494.0,70.9929,70.9929,70.9657,70.9748,14494.0
2018-06-20 13:15:00,78.47,78.59,78.46,78.52,26235.0,70.9748,71.0833,70.9657,71.02,26235.0
2018-06-20 13:20:00,78.53,78.61,78.51,78.59,16176.0,71.029,71.1014,71.011,71.0833,16176.0
2018-06-20 13:25:00,78.59,78.59,78.49,78.5,17498.0,71.0833,71.0833,70.9929,71.0019,17498.0
2018-06-20 13:30:00,78.5,78.54,78.5,78.52,10445.0,71.0019,71.0381,71.0019,71.02,10445.0
2018-06-20 13:35:00,78.53,78.54,78.46,78.47,10217.0,71.029,71.0381,70.9657,70.9748,10217.0
2018-06-20 13:40:00,78.47,78.49,78.46,78.46,11394.0,70.9748,70.9929,70.9657,70.9657,11394.0
2018-06-20 13:45:00,78.46,78.49,78.46,78.48,12747.0,70.9657,70.9929,70.9657,70.9838,12747.0
2018-06-20 13:50:00,78.48,78.59,78.48,78.58,16824.0,70.9838,71.0833,70.9838,71.0743,16824.0
2018-06-20 13:55:00,78.58,78.61,78.56,78.6,16554.0,71.0743,71.1014,71.0562,71.0924,16554.0
2018-06-20 14:00:00,78.61,78.66,78.58,78.65,22148.0,71.1014,71.1466,71.0743,71.1376,22148.0
2018-06-20 14:05:00,78.65,78.65,78.63,78.64,12709.0,71.1376,71.1376,71.1195,71.1285,12709.0
2018-06-20 14:10:00,78.64,78.74,78.63,78.73,17312.0,71.1285,71.219,71.1195,71.2099,17312.0
2018-06-20 14:15:00,78.74,78.84,78.73,78.83,28321.0,71.219,71.3094,71.2099,71.3004,28321.0
2018-06-20 14:20:00,78.82,78.82,78.73,78.75,20284.0,71.2913,71.2913,71.2099,71.228,20284.0
2018-06-20 14:25:00,78.75,78.82,78.71,78.82,16386.0,71.228,71.2913,71.1919,71.2913,16386.0
2018-06-20 14:30:00,78.82,78.82,78.72,78.73,24420.0,71.2913,71.2913,71.2009,71.2099,24420.0
2018-06-20 14:35:00,78.72,78.72,78.66,78.7,19811.0,71.2009,71.2009,71.1466,71.1828,19811.0
2018-06-20 14:40:00,78.7,78.7,78.64,78.66,34084.0,71.1828,71.1828,71.1285,71.1466,34084.0
2018-06-20 14:45:00,78.66,78.72,78.65,78.69,32962.0,71.1466,71.2009,71.1376,71.1738,32962.0
2018-06-20 14:50:00,78.69,78.84,78.69,78.79,35604.0,71.1738,71.3094,71.1738,71.2642,35604.0
2018-06-20 14:55:00,78.8,78.82,78.69,78.75,33023.0,71.2733,71.2913,71.1738,71.228,33023.0
2018-06-20 15:00:00,78.76,78.84,78.72,78.78,27356.0,71.2371,71.3094,71.2009,71.2552,27356.0
2018-06-20 15:05:00,78.77,78.77,78.69,78.74,19036.0,71.2461,71.2461,71.1738,71.219,19036.0
2018-06-20 15:10:00,78.73,78.77,78.71,78.75,15374.0,71.2099,71.2461,71.1919,71.228,15374.0
2018-06-20 15:15:00,78.76,78.78,78.75,78.76,16235.0,71.2371,71.2552,71.228,71.2371,16235.0
2018-06-20 15:20:00,78.76,78.79,78.74,78.76,23908.0,71.2371,71.2642,71.219,71.2371,23908.0
2018-06-20 15:25:00,78.76,78.78,78.73,78.78,20792.0,71.2371,71.2552,71.2099,71.2552,20792.0
2018-06-20 15:30:00,78.79,78.8,78.77,78.79,21460.0,71.2642,71.2733,71.2461,71.2642,21460.0
2018-06-20 15:35:00,78.79,78.79,78.73,78.77,29732.0,71.2642,71.2642,71.2099,71.2461,29732.0
2018-06-20 15:40:00,78.78,78.78,78.72,78.72,42116.0,71.2552,71.2552,71.2009,71.2009,42116.0
2018-06-20 15:45:00,78.72,78.83,78.72,78.81,52781.0,71.2009,71.3004,71.2009,71.2823,52781.0
2018-06-20 15:50:00,78.82,78.87,78.73,78.78,78059.0,71.2913,71.3366,71.2099,71.2552,78059.0
2018-06-20 15:55:00,78.78,78.85,78.78,78.82,144864.0,71.2552,71.3185,71.2552,71.2913,144864.0
2018-06-21 09:30:00,78.77,78.77,78.46,78.46,53906.0,71.2461,71.2461,70.9657,70.9657,53906.0
2018-06-21 09:35:00,78.5,78.58,78.35,78.48,45207.0,71.0019,71.0743,70.8662,70.9838,45207.0
2018-06-21 09:40:00,78.48,78.48,78.3,78.34,26717.0,70.9838,70.9838,70.821,70.8572,26717.0
2018-06-21 09:45:00,78.35,78.35,78.16,78.19,46905.0,70.8662,70.8662,70.6944,70.7215,46905.0
2018-06-21 09:50:00,78.18,78.36,78.16,78.25,50918.0,70.7125,70.8753,70.6944,70.7758,50918.0
2018-06-21 09:55:00,78.25,78.29,78.15,78.15,26461.0,70.7758,70.812,70.6853,70.6853,26461.0
2018-06-21 10:00:00,78.13,78.33,78.11,78.26,24330.0,70.6673,70.8481,70.6492,70.7848,24330.0
2018-06-21 10:05:00,78.24,78.24,77.94,77.98,31456.0,70.7667,70.7667,70.4954,70.5316,31456.0
2018-06-21 10:10:00,77.98,78.21,77.98,78.17,32366.0,70.5316,70.7396,70.5316,70.7034,32366.0
2018-06-21 10:15:00,78.17,78.36,77.87,77.87,34833.0,70.7034,70.8753,70.4321,70.4321,34833.0
2018-06-21 10:20:00,77.89,78.01,77.8,78.01,38316.0,70.4502,70.5587,70.3688,70.5587,38316.0
2018-06-21 10:25:00,78.01,78.01,77.86,77.98,31812.0,70.5587,70.5587,70.423,70.5316,31812.0
2018-06-21 10:30:00,77.99,78.04,77.88,77.91,17621.0,70.5406,70.5858,70.4411,70.4683,17621.0
2018-06-21 10:35:00,77.91,77.92,77.69,77.78,25716.0,70.4683,70.4773,70.2693,70.3507,25716.0
2018-06-21 10:40:00,77.78,77.78,77.67,77.67,18706.0,70.3507,70.3507,70.2512,70.2512,18706.0
2018-06-21 10:45:00,77.69,77.81,77.6,77.62,34381.0,70.2693,70.3778,70.1879,70.206,34381.0
2018-06-21 10:50:00,77.61,77.81,77.56,77.78,34544.0,70.1969,70.3778,70.1517,70.3507,34544.0
2018-06-21 10:55:00,77.77,77.85,77.72,77.76,32802.0,70.3416,70.414,70.2964,70.3326,32802.0
2018-06-21 11:00:00,77.75,77.82,77.69,77.82,32237.0,70.3235,70.3869,70.2693,70.3869,32237.0
2018-06-21 11:05:00,77.83,77.85,77.76,77.82,24207.0,70.3959,70.414,70.3326,70.3869,24207.0
2018-06-21 11:10:00,77.82,77.91,77.76,77.91,18905.0,70.3869,70.4683,70.3326,70.4683,18905.0
2018-06-21 11:15:00,77.91,77.96,77.88,77.89,13415.0,70.4683,70.5135,70.4411,70.4502,13415.0
2018-06-21 11:20:00,77.9,77.97,77.87,77.92,18141.0,70.4592,70.5225,70.4321,70.4773,18141.0
2018-06-21 11:25:00,77.92,78.01,77.87,77.91,18228.0,70.4773,70.5587,70.4321,70.4683,18228.0
2018-06-21 11:30:00,77.9,77.96,77.9,77.92,19937.0,70.4592,70.5135,70.4592,70.4773,19937.0
2018-06-21 11:35:00,77.92,78.03,77.91,78.0,18745.0,70.4773,70.5768,70.4683,70.5497,18745.0
2018-06-21 11:40:00,78.0,78.04,77.94,78.04,14056.0,70.5497,70.5858,70.4954,70.5858,14056.0
2018-06-21 11:45:00,78.05,78.07,78.0,78.01,14681.0,70.5949,70.613,70.5497,70.5587,14681.0
2018-06-21 11:50:00,78.01,78.15,78.0,78.12,37211.0,70.5587,70.6853,70.5497,70.6582,37211.0
2018-06-21 11:55:00,78.13,78.15,78.03,78.05,15808.0,70.6673,70.6853,70.5768,70.5949,15808.0
2018-06-21 12:00:00,78.05,78.05,77.8,77.81,20033.0,70.5949,70.5949,70.3688,70.3778,20033.0
2018-06-21 12:05:00,77.81,77.85,77.76,77.78,16576.0,70.3778,70.414,70.3326,70.3507,16576.0
2018-06-21 12:10:00,77.78,77.88,77.78,77.84,12135.0,70.3507,70.4411,70.3507,70.405,12135.0
2018-06-21 12:15:00,77.84,77.87,77.79,77.87,14307.0,70.405,70.4321,70.3597,70.4321,14307.0
2018-06-21 12:20:00,77.85,77.87,77.81,77.81,11893.0,70.414,70.4321,70.3778,70.3778,11893.0
2018-06-21 12:25:00,77.81,77.83,77.73,77.8,14690.0,70.3778,70.3959,70.3055,70.3688,14690.0
2018-06-21 12:30:00,77.81,77.85,77.77,77.77,14908.0,70.3778,70.414,70.3416,70.3416,14908.0
2018-06-21 12:35:00,77.76,77.8,77.73,77.8,19268.0,70.3326,70.3688,70.3055,70.3688,19268.0
2018-06-21 12:40:00,77.8,77.85,77.76,77.84,18591.0,70.3688,70.414,70.3326,70.405,18591.0
2018-06-21 12:45:00,77.84,77.84,77.75,77.81,12807.0,70.405,70.405,70.3235,70.3778,12807.0
2018-06-21 12:50:00,77.81,77.84,77.77,77.82,13292.0,70.3778,70.405,70.3416,70.3869,13292.0
2018-06-21 12:55:00,77.82,77.86,77.75,77.75,16062.0,70.3869,70.423,70.3235,70.3235,16062.0
2018-06-21 13:00:00,77.74,77.81,77.73,77.75,12086.0,70.3145,70.3778,70.3055,70.3235,12086.0
2018-06-21 13:05:00,77.75,77.85,77.73,77.85,6115.0,70.3235,70.414,70.3055,70.414,6115.0
2018-06-21 13:10:00,77.85,77.9,77.83,77.84,11984.0,70.414,70.4592,70.3959,70.405,11984.0
2018-06-21 13:15:00,77.85,77.88,77.83,77.86,9301.0,70.414,70.4411,70.3959,70.423,9301.0
2018-06-21 13:20:00,77.86,77.98,77.86,77.97,9782.0,70.423,70.5316,70.423,70.5225,9782.0
2018-06-21 13:25:00,77.97,77.97,77.92,77.92,9274.0,70.5225,70.5225,70.4773,70.4773,9274.0
2018-06-21 13:30:00,77.92,77.97,77.87,77.91,8933.0,70.4773,70.5225,70.4321,70.4683,8933.0
2018-06-21 13:35:00,77.92,77.96,77.89,77.91,7147.0,70.4773,70.5135,70.4502,70.4683,7147.0
2018-06-21 13:40:00,77.91,78.03,77.88,78.02,13764.0,70.4683,70.5768,70.4411,70.5678,13764.0
2018-06-21 13:45:00,78.02,78.1,77.99,78.06,11787.0,70.5678,70.6401,70.5406,70.6039,11787.0
2018-06-21 13:50:00,78.06,78.07,77.98,78.02,15364.0,70.6039,70.613,70.5316,70.5678,15364.0
2018-06-21 13:55:00,78.02,78.02,77.96,77.98,16765.0,70.5678,70.5678,70.5135,70.5316,16765.0
2018-06-21 14:00:00,78.0,78.03,77.94,77.96,18364.0,70.5497,70.5768,70.4954,70.5135,18364.0
2018-06-21 14:05:00,77.95,78.0,77.89,78.0,16169.0,70.5044,70.5497,70.4502,70.5497,16169.0
2018-06-21 14:10:00,77.99,78.03,77.98,78.0,13427.0,70.5406,70.5768,70.5316,70.5497,13427.0
2018-06-21 14:15:00,78.01,78.07,78.0,78.03,28415.0,70.5587,70.613,70.5497,70.5768,28415.0
2018-06-21 14:20:00,78.02,78.06,77.99,78.0,16173.0,70.5678,70.6039,70.5406,70.5497,16173.0
2018-06-21 14:25:00,78.0,78.0,77.93,77.94,12638.0,70.5497,70.5497,70.4864,70.4954,12638.0
2018-06-21 14:30:00,77.94,77.99,77.9,77.94,15247.0,70.4954,70.5406,70.4592,70.4954,15247.0
2018-06-21 14:35:00,77.94,77.97,77.89,77.9,17763.0,70.4954,70.5225,70.4502,70.4592,17763.0
2018-06-21 14:40:00,77.92,77.92,77.87,77.92,10081.0,70.4773,70.4773,70.4321,70.4773,10081.0
2018-06-21 14:45:00,77.93,77.97,77.93,77.95,13303.0,70.4864,70.5225,70.4864,70.5044,13303.0
2018-06-21 14:50:00,77.95,77.95,77.86,77.87,19373.0,70.5044,70.5044,70.423,70.4321,19373.0
2018-06-21 14:55:00,77.86,77.88,77.77,77.77,16788.0,70.423,70.4411,70.3416,70.3416,16788.0
2018-06-21 15:00:00,77.77,77.85,77.76,77.8,31090.0,70.3416,70.414,70.3326,70.3688,31090.0
2018-06-21 15:05:00,77.79,77.88,77.77,77.83,27949.0,70.3597,70.4411,70.3416,70.3959,27949.0
2018-06-21 15:10:00,77.82,77.82,77.74,77.79,18221.0,70.3869,70.3869,70.3145,70.3597,18221.0
2018-06-21 15:15:00,77.79,77.82,77.75,77.76,18967.0,70.3597,70.3869,70.3235,70.3326,18967.0
2018-06-21 15:20:00,77.76,77.77,77.58,77.76,40745.0,70.3326,70.3416,70.1698,70.3326,40745.0
2018-06-21 15:25:00,77.72,77.84,77.71,77.79,29640.0,70.2964,70.405,70.2874,70.3597,29640.0
2018-06-21 15:30:00,77.79,77.8,77.66,77.68,25749.0,70.3597,70.3688,70.2421,70.2602,25749.0
2018-06-21 15:35:00,77.67,77.69,77.59,77.66,34386.0,70.2512,70.2693,70.1788,70.2421,34386.0
2018-06-21 15:40:00,77.65,77.66,77.58,77.6,43567.0,70.2331,70.2421,70.1698,70.1879,43567.0
2018-06-21 15:45:00,77.58,77.64,77.55,77.64,62323.0,70.1698,70.2241,70.1427,70.2241,62323.0
2018-06-21 15:50:00,77.63,77.7,77.58,77.67,59882.0,70.215,70.2783,70.1698,70.2512,59882.0
2018-06-21 15:55:00,77.67,77.74,77.62,77.68,148323.0,70.2512,70.3145,70.206,70.2602,148323.0
2018-06-22 09:30:00,78.15,78.18,78.02,78.02,48552.0,70.6853,70.7125,70.5678,70.5678,48552.0
2018-06-22 09:35:00,78.04,78.04,77.7,77.7,20514.0,70.5858,70.5858,70.2783,70.2783,20514.0
2018-06-22 09:40:00,77.71,77.71,77.29,77.29,30027.0,70.2874,70.2874,69.9075,69.9075,30027.0
2018-06-22 09:45:00,77.33,77.39,77.25,77.3,30678.0,69.9437,69.9979,69.8713,69.9165,30678.0
2018-06-22 09:50:00,77.33,77.46,77.3,77.43,25261.0,69.9437,70.0612,69.9165,70.0341,25261.0
2018-06-22 09:55:00,77.41,77.62,77.41,77.47,35389.0,70.016,70.206,70.016,70.0703,35389.0
2018-06-22 10:00:00,77.45,77.61,77.43,77.54,25463.0,70.0522,70.1969,70.0341,70.1336,25463.0
2018-06-22 10:05:00,77.54,77.73,77.51,77.68,21290.0,70.1336,70.3055,70.1065,70.2602,21290.0
2018-06-22 10:10:00,77.68,77.88,77.68,77.75,32249.0,70.2602,70.4411,70.2602,70.3235,32249.0
2018-06-22 10:15:00,77.75,77.96,77.75,77.88,73073.0,70.3235,70.5135,70.3235,70.4411,73073.0
2018-06-22 10:20:00,77.88,77.95,77.81,77.85,52609.0,70.4411,70.5044,70.3778,70.414,52609.0
2018-06-22 10:25:00,77.85,77.85,77.5,77.7,64839.0,70.414,70.414,70.0974,70.2783,64839.0
2018-06-22 10:30:00,77.69,77.73,77.59,77.68,53511.0,70.2693,70.3055,70.1788,70.2602,53511.0
2018-06-22 10:35:00,77.72,77.82,77.66,77.69,50814.0,70.2964,70.3869,70.2421,70.2693,50814.0
2018-06-22 10:40:00,77.71,77.81,77.6,77.73,37505.0,70.2874,70.3778,70.1879,70.3055,37505.0
2018-06-22 10:45:00,77.76,77.81,77.61,77.71,74085.0,70.3326,70.3778,70.1969,70.2874,74085.0
2018-06-22 10:50:00,77.7,77.85,77.7,77.83,21142.0,70.2783,70.414,70.2783,70.3959,21142.0
2018-06-22 10:55:00,77.83,77.91,77.65,77.77,39276.0,70.3959,70.4683,70.2331,70.3416,39276.0
2018-06-22 11:00:00,77.77,77.9,77.76,77.88,34017.0,70.3416,70.4592,70.3326,70.4411,34017.0
2018-06-22 11:05:00,77.89,78.0,77.86,77.96,11320.0,70.4502,70.5497,70.423,70.5135,11320.0
2018-06-22 11:10:00,77.96,78.04,77.96,78.03,12657.0,70.5135,70.5858,70.5135,70.5768,12657.0
2018-06-22 11:15:00,78.02,78.11,78.0,78.11,19764.0,70.5678,70.6492,70.5497,70.6492,19764.0
2018-06-22 11:20:00,78.11,78.18,78.03,78.04,34223.0,70.6492,70.7125,70.5768,70.5858,34223.0
2018-06-22 11:25:00,78.04,78.17,78.02,78.16,66261.0,70.5858,70.7034,70.5678,70.6944,66261.0
2018-06-22 11:30:00,78.15,78.31,78.14,78.25,40602.0,70.6853,70.8301,70.6763,70.7758,40602.0
2018-06-22 11:35:00,78.24,78.35,78.24,78.32,16651.0,70.7667,70.8662,70.7667,70.8391,16651.0
2018-06-22 11:40:00,78.31,78.42,78.29,78.42,116959.0,70.8301,70.9296,70.812,70.9296,116959.0
2018-06-22 11:45:00,78.43,78.43,78.3,78.31,16106.0,70.9386,70.9386,70.821,70.8301,16106.0
2018-06-22 11:50:00,78.31,78.45,78.31,78.39,21471.0,70.8301,70.9567,70.8301,70.9024,21471.0
2018-06-22 11:55:00,78.39,78.51,78.39,78.45,19167.0,70.9024,71.011,70.9024,70.9567,19167.0
2018-06-22 12:00:00,78.45,78.49,78.43,78.48,19999.0,70.9567,70.9929,70.9386,70.9838,19999.0
2018-06-22 12:05:00,78.48,78.55,78.48,78.53,23796.0,70.9838,71.0471,70.9838,71.029,23796.0
2018-06-22 12:10:00,78.54,78.6,78.51,78.51,14191.0,71.0381,71.0924,71.011,71.011,14191.0
2018-06-22 12:15:00,78.51,78.58,78.49,78.56,23390.0,71.011,71.0743,70.9929,71.0562,23390.0
2018-06-22 12:20:00,78.55,78.64,78.55,78.6,28277.0,71.0471,71.1285,71.0471,71.0924,28277.0
2018-06-22 12:25:00,78.58,78.67,78.56,78.63,19213.0,71.0743,71.1557,71.0562,71.1195,19213.0
2018-06-22 12:30:00,78.64,78.64,78.55,78.59,21149.0,71.1285,71.1285,71.0471,71.0833,21149.0
2018-06-22 12:35:00,78.59,78.63,78.54,78.63,30143.0,71.0833,71.1195,71.0381,71.1195,30143.0
2018-06-22 12:40:00,78.63,78.72,78.61,78.69,31325.0,71.1195,71.2009,71.1014,71.1738,31325.0
2018-06-22 12:45:00,78.69,78.73,78.68,78.7,18015.0,71.1738,71.2099,71.1647,71.1828,18015.0
2018-06-22 12:50:00,78.69,78.71,78.66,78.66,19967.0,71.1738,71.1919,71.1466,71.1466,19967.0
2018-06-22 12:55:00,78.67,78.82,78.66,78.81,52482.0,71.1557,71.2913,71.1466,71.2823,52482.0
2018-06-22 13:00:00,78.81,78.84,78.78,78.84,14380.0,71.2823,71.3094,71.2552,71.3094,14380.0
2018-06-22 13:05:00,78.84,78.84,78.76,78.8,13259.0,71.3094,71.3094,71.2371,71.2733,13259.0
2018-06-22 13:10:00,78.8,78.84,78.75,78.76,16991.0,71.2733,71.3094,71.228,71.2371,16991.0
2018-06-22 13:15:00,78.78,78.8,78.76,78.79,9962.0,71.2552,71.2733,71.2371,71.2642,9962.0
2018-06-22 13:20:00,78.78,78.81,78.63,78.63,14657.0,71.2552,71.2823,71.1195,71.1195,14657.0
2018-06-22 13:25:00,78.62,78.65,78.57,78.59,12791.0,71.1104,71.1376,71.0652,71.0833,12791.0
2018-06-22 13:30:00,78.59,78.6,78.49,78.53,13334.0,71.0833,71.0924,70.9929,71.029,13334.0
2018-06-22 13:35:00,78.53,78.58,78.52,78.55,11456.0,71.029,71.0743,71.02,71.0471,11456.0
2018-06-22 13:40:00,78.54,78.57,78.53,78.54,7609.0,71.0381,71.0652,71.029,71.0381,7609.0
2018-06-22 13:45:00,78.53,78.53,78.48,78.5,10876.0,71.029,71.029,70.9838,71.0019,10876.0
2018-06-22 13:50:00,78.5,78.56,78.5,78.56,7507.0,71.0019,71.0562,71.0019,71.0562,7507.0
2018-06-22 13:55:00,78.58,78.59,78.52,78.54,9838.0,71.0743,71.0833,71.02,71.0381,9838.0
2018-06-22 14:00:00,78.54,78.6,78.54,78.58,9886.0,71.0381,71.0924,71.0381,71.0743,9886.0
2018-06-22 14:05:00,78.57,78.57,78.47,78.49,13208.0,71.0652,71.0652,70.9748,70.9929,13208.0
2018-06-22 14:10:00,78.5,78.54,78.49,78.5,11852.0,71.0019,71.0381,70.9929,71.0019,11852.0
2018-06-22 14:15:00,78.5,78.53,78.49,78.5,8528.0,71.0019,71.029,70.9929,71.0019,8528.0
2018-06-22 14:20:00,78.5,78.53,78.47,78.47,16300.0,71.0019,71.029,70.9748,70.9748,16300.0
2018-06-22 14:25:00,78.48,78.53,78.46,78.51,9970.0,70.9838,71.029,70.9657,71.011,9970.0
2018-06-22 14:30:00,78.51,78.52,78.47,78.5,12795.0,71.011,71.02,70.9748,71.0019,12795.0
2018-06-22 14:35:00,78.51,78.56,78.5,78.56,57394.0,71.011,71.0562,71.0019,71.0562,57394.0
2018-06-22 14:40:00,78.55,78.56,78.52,78.56,14913.0,71.0471,71.0562,71.02,71.0562,14913.0
2018-06-22 14:45:00,78.56,78.68,78.56,78.67,16516.0,71.0562,71.1647,71.0562,71.1557,16516.0
2018-06-22 14:50:00,78.68,78.7,78.67,78.68,8539.0,71.1647,71.1828,71.1557,71.1647,8539.0
2018-06-22 14:55:00,78.67,78.67,78.63,78.67,13608.0,71.1557,71.1557,71.1195,71.1557,13608.0
2018-06-22 15:00:00,78.68,78.68,78.63,78.67,24044.0,71.1647,71.1647,71.1195,71.1557,24044.0
2018-06-22 15:05:00,78.67,78.73,78.67,78.73,22477.0,71.1557,71.2099,71.1557,71.2099,22477.0
2018-06-22 15:10:00,78.73,78.75,78.7,78.75,13377.0,71.2099,71.228,71.1828,71.228,13377.0
2018-06-22 15:15:00,78.74,78.74,78.7,78.71,15469.0,71.219,71.219,71.1828,71.1919,15469.0
2018-06-22 15:20:00,78.71,78.77,78.71,78.77,17267.0,71.1919,71.2461,71.1919,71.2461,17267.0
2018-06-22 15:25:00,78.77,78.9,78.77,78.9,28827.0,71.2461,71.3637,71.2461,71.3637,28827.0
2018-06-22 15:30:00,78.89,78.95,78.86,78.94,57501.0,71.3547,71.4089,71.3275,71.3999,57501.0
2018-06-22 15:35:00,78.94,78.99,78.94,78.95,37230.0,71.3999,71.4451,71.3999,71.4089,37230.0
2018-06-22 15:40:00,78.95,79.0,78.93,78.95,40945.0,71.4089,71.4542,71.3908,71.4089,40945.0
2018-06-22 15:45:00,78.95,79.0,78.89,78.92,80234.0,71.4089,71.4542,71.3547,71.3818,80234.0
2018-06-22 15:50:00,78.91,78.94,78.51,78.73,184757.0,71.3727,71.3999,71.011,71.2099,184757.0
2018-06-22 15:55:00,78.74,78.77,78.59,78.7,537683.0,71.219,71.2461,71.0833,71.1828,537683.0
2018-06-25 09:30:00,78.41,78.5,77.55,77.9,68097.0,70.9205,71.0019,70.1427,70.4592,68097.0
2018-06-25 09:35:00,77.96,78.0,77.7,77.7,25292.0,70.5135,70.5497,70.2783,70.2783,25292.0
2018-06-25 09:40:00,77.67,77.78,77.53,77.59,50001.0,70.2512,70.3507,70.1246,70.1788,50001.0
2018-06-25 09:45:00,77.57,77.63,77.35,77.52,28033.0,70.1607,70.215,69.9618,70.1155,28033.0
2018-06-25 09:50:00,77.52,77.94,77.5,77.87,19123.0,70.1155,70.4954,70.0974,70.4321,19123.0
2018-06-25 09:55:00,77.9,77.94,77.77,77.91,19818.0,70.4592,70.4954,70.3416,70.4683,19818.0
2018-06-25 10:00:00,77.9,78.03,77.82,77.88,26622.0,70.4592,70.5768,70.3869,70.4411,26622.0
2018-06-25 10:05:00,77.85,78.02,77.84,77.95,21825.0,70.414,70.5678,70.405,70.5044,21825.0
2018-06-25 10:10:00,77.95,77.98,77.76,77.81,34392.0,70.5044,70.5316,70.3326,70.3778,34392.0
2018-06-25 10:15:00,77.81,77.98,77.8,77.83,17454.0,70.3778,70.5316,70.3688,70.3959,17454.0
2018-06-25 10:20:00,77.81,77.93,77.8,77.89,15020.0,70.3778,70.4864,70.3688,70.4502,15020.0
2018-06-25 10:25:00,77.85,77.99,77.85,77.98,34293.0,70.414,70.5406,70.414,70.5316,34293.0
2018-06-25 10:30:00,77.98,77.98,77.83,77.95,23264.0,70.5316,70.5316,70.3959,70.5044,23264.0
2018-06-25 10:35:00,77.94,78.1,77.93,77.96,23854.0,70.4954,70.6401,70.4864,70.5135,23854.0
2018-06-25 10:40:00,77.95,78.18,77.91,78.16,50465.0,70.5044,70.7125,70.4683,70.6944,50465.0
2018-06-25 10:45:00,78.16,78.29,78.09,78.26,27832.0,70.6944,70.812,70.6311,70.7848,27832.0
2018-06-25 10:50:00,78.25,78.25,78.06,78.06,19382.0,70.7758,70.7758,70.6039,70.6039,19382.0
2018-06-25 10:55:00,78.05,78.05,77.9,77.92,18073.0,70.5949,70.5949,70.4592,70.4773,18073.0
2018-06-25 11:00:00,77.94,78.04,77.9,77.92,19420.0,70.4954,70.5858,70.4592,70.4773,19420.0
2018-06-25 11:05:00,77.87,78.02,77.86,77.91,17901.0,70.4321,70.5678,70.423,70.4683,17901.0
2018-06-25 11:10:00,77.9,78.04,77.89,77.94,20000.0,70.4592,70.5858,70.4502,70.4954,20000.0
2018-06-25 11:15:00,77.92,77.96,77.84,77.86,13489.0,70.4773,70.5135,70.405,70.423,13489.0
2018-06-25 11:20:00,77.87,77.89,77.76,77.78,18139.0,70.4321,70.4502,70.3326,70.3507,18139.0
2018-06-25 11:25:00,77.78,77.89,77.77,77.81,15252.0,70.3507,70.4502,70.3416,70.3778,15252.0
2018-06-25 11:30:00,77.82,77.83,77.63,77.66,16153.0,70.3869,70.3959,70.215,70.2421,16153.0
2018-06-25 11:35:00,77.65,77.74,77.63,77.67,20429.0,70.2331,70.3145,70.215,70.2512,20429.0
2018-06-25 11:40:00,77.67,77.94,77.67,77.89,17711.0,70.2512,70.4954,70.2512,70.4502,17711.0
2018-06-25 11:45:00,77.87,77.96,77.85,77.87,15214.0,70.4321,70.5135,70.414,70.4321,15214.0
2018-06-25 11:50:00,77.88,77.88,77.76,77.78,12056.0,70.4411,70.4411,70.3326,70.3507,12056.0
2018-06-25 11:55:00,77.75,77.83,77.72,77.74,13207.0,70.3235,70.3959,70.2964,70.3145,13207.0
2018-06-25 12:00:00,77.73,77.76,77.52,77.58,23338.0,70.3055,70.3326,70.1155,70.1698,23338.0
2018-06-25 12:05:00,77.56,77.57,77.41,77.42,23625.0,70.1517,70.1607,70.016,70.0251,23625.0
2018-06-25 12:10:00,77.41,77.49,77.35,77.48,22316.0,70.016,70.0884,69.9618,70.0793,22316.0
2018-06-25 12:15:00,77.42,77.53,77.42,77.46,17774.0,70.0251,70.1246,70.0251,70.0612,17774.0
2018-06-25 12:20:00,77.42,77.7,77.39,77.7,24177.0,70.0251,70.2783,69.9979,70.2783,24177.0
2018-06-25 12:25:00,77.69,77.73,77.6,77.68,21831.0,70.2693,70.3055,70.1879,70.2602,21831.0
2018-06-25 12:30:00,77.69,77.73,77.64,77.7,19236.0,70.2693,70.3055,70.2241,70.2783,19236.0
2018-06-25 12:35:00,77.71,77.72,77.51,77.62,22901.0,70.2874,70.2964,70.1065,70.206,22901.0
2018-06-25 12:40:00,77.65,77.82,77.64,77.8,21246.0,70.2331,70.3869,70.2241,70.3688,21246.0
2018-06-25 12:45:00,77.8,77.91,77.78,77.89,39639.0,70.3688,70.4683,70.3507,70.4502,39639.0
2018-06-25 12:50:00,77.89,77.96,77.84,77.9,45462.0,70.4502,70.5135,70.405,70.4592,45462.0
2018-06-25 12:55:00,77.9,77.92,77.85,77.89,29079.0,70.4592,70.4773,70.414,70.4502,29079.0
2018-06-25 13:00:00,77.88,77.92,77.74,77.82,29960.0,70.4411,70.4773,70.3145,70.3869,29960.0
2018-06-25 13:05:00,77.82,77.84,77.74,77.79,22516.0,70.3869,70.405,70.3145,70.3597,22516.0
2018-06-25 13:10:00,77.79,77.81,77.73,77.75,25817.0,70.3597,70.3778,70.3055,70.3235,25817.0
2018-06-25 13:15:00,77.75,77.79,77.66,77.69,32586.0,70.3235,70.3597,70.2421,70.2693,32586.0
2018-06-25 13:20:00,77.69,77.73,77.58,77.58,20686.0,70.2693,70.3055,70.1698,70.1698,20686.0
2018-06-25 13:25:00,77.59,77.67,77.56,77.58,18715.0,70.1788,70.2512,70.1517,70.1698,18715.0
2018-06-25 13:30:00,77.58,77.76,77.58,77.74,21853.0,70.1698,70.3326,70.1698,70.3145,21853.0
2018-06-25 13:35:00,77.75,77.78,77.66,77.78,11366.0,70.3235,70.3507,70.2421,70.3507,11366.0
2018-06-25 13:40:00,77.73,77.77,77.72,77.77,9596.0,70.3055,70.3416,70.2964,70.3416,9596.0
2018-06-25 13:45:00,77.76,77.79,77.71,77.76,16613.0,70.3326,70.3597,70.2874,70.3326,16613.0
2018-06-25 13:50:00,77.76,77.89,77.75,77.85,26923.0,70.3326,70.4502,70.3235,70.414,26923.0
2018-06-25 13:55:00,77.85,77.85,77.77,77.81,30084.0,70.414,70.414,70.3416,70.3778,30084.0
2018-06-25 14:00:00,77.8,77.83,77.74,77.79,32634.0,70.3688,70.3959,70.3145,70.3597,32634.0
2018-06-25 14:05:00,77.79,77.84,77.75,77.75,33495.0,70.3597,70.405,70.3235,70.3235,33495.0
2018-06-25 14:10:00,77.76,77.8,77.74,77.77,46366.0,70.3326,70.3688,70.3145,70.3416,46366.0
2018-06-25 14:15:00,77.77,77.78,77.6,77.64,51772.0,70.3416,70.3507,70.1879,70.2241,51772.0
2018-06-25 14:20:00,77.64,77.73,77.61,77.71,36634.0,70.2241,70.3055,70.1969,70.2874,36634.0
2018-06-25 14:25:00,77.71,77.88,77.69,77.87,24458.0,70.2874,70.4411,70.2693,70.4321,24458.0
2018-06-25 14:30:00,77.87,77.91,77.78,77.81,35463.0,70.4321,70.4683,70.3507,70.3778,35463.0
2018-06-25 14:35:00,77.8,77.81,77.68,77.68,42672.0,70.3688,70.3778,70.2602,70.2602,42672.0
2018-06-25 14:40:00,77.67,77.72,77.66,77.72,38929.0,70.2512,70.2964,70.2421,70.2964,38929.0
2018-06-25 14:45:00,77.71,77.78,77.65,77.67,24971.0,70.2874,70.3507,70.2331,70.2512,24971.0
2018-06-25 14:50:00,77.65,77.71,77.51,77.55,61955.0,70.2331,70.2874,70.1065,70.1427,61955.0
2018-06-25 14:55:00,77.55,77.75,77.54,77.7,22892.0,70.1427,70.3235,70.1336,70.2783,22892.0
2018-06-25 15:00:00,77.7,77.85,77.66,77.83,31560.0,70.2783,70.414,70.2421,70.3959,31560.0
2018-06-25 15:05:00,77.83,77.83,77.68,77.7,25888.0,70.3959,70.3959,70.2602,70.2783,25888.0
2018-06-25 15:10:00,77.7,77.71,77.58,77.58,63911.0,70.2783,70.2874,70.1698,70.1698,63911.0
2018-06-25 15:15:00,77.58,77.71,77.53,77.68,54156.0,70.1698,70.2874,70.1246,70.2602,54156.0
2018-06-25 15:20:00,77.69,77.72,77.61,77.64,33464.0,70.2693,70.2964,70.1969,70.2241,33464.0
2018-06-25 15:25:00,77.65,77.71,77.62,77.67,28999.0,70.2331,70.2874,70.206,70.2512,28999.0
2018-06-25 15:30:00,77.67,77.77,77.63,77.77,58104.0,70.2512,70.3416,70.215,70.3416,58104.0
2018-06-25 15:35:00,77.76,78.03,77.73,77.98,68751.0,70.3326,70.5768,70.3055,70.5316,68751.0
2018-06-25 15:40:00,77.98,78.01,77.85,77.87,51145.0,70.5316,70.5587,70.414,70.4321,51145.0
2018-06-25 15:45:00,77.87,77.88,77.73,77.76,35182.0,70.4321,70.4411,70.3055,70.3326,35182.0
2018-06-25 15:50:00,77.75,77.88,77.73,77.86,58369.0,70.3235,70.4411,70.3055,70.423,58369.0
2018-06-25 15:55:00,77.85,77.97,77.84,77.96,250623.0,70.414,70.5225,70.405,70.5135,250623.0
2018-06-26 09:30:00,78.14,78.45,77.79,78.33,69588.0,70.6763,70.9567,70.3597,70.8481,69588.0
2018-06-26 09:35:00,78.34,78.41,78.2,78.33,36024.0,70.8572,70.9205,70.7306,70.8481,36024.0
2018-06-26 09:40:00,78.33,78.7,78.32,78.7,24249.0,70.8481,71.1828,70.8391,71.1828,24249.0
2018-06-26 09:45:00,78.66,78.8,78.6,78.73,25138.0,71.1466,71.2733,71.0924,71.2099,25138.0
2018-06-26 09:50:00,78.73,78.73,78.36,78.36,38747.0,71.2099,71.2099,70.8753,70.8753,38747.0
2018-06-26 09:55:00,78.39,78.46,78.15,78.44,60187.0,70.9024,70.9657,70.6853,70.9476,60187.0
2018-06-26 10:00:00,78.48,78.74,78.35,78.38,96758.0,70.9838,71.219,70.8662,70.8934,96758.0
2018-06-26 10:05:00,78.37,78.37,78.19,78.19,11493.0,70.8843,70.8843,70.7215,70.7215,11493.0
2018-06-26 10:10:00,78.19,78.34,78.15,78.23,16898.0,70.7215,70.8572,70.6853,70.7577,16898.0
2018-06-26 10:15:00,78.25,78.45,78.25,78.29,39782.0,70.7758,70.9567,70.7758,70.812,39782.0
2018-06-26 10:20:00,78.3,78.35,78.17,78.19,25915.0,70.821,70.8662,70.7034,70.7215,25915.0
2018-06-26 10:25:00,78.2,78.21,78.06,78.06,18970.0,70.7306,70.7396,70.6039,70.6039,18970.0
2018-06-26 10:30:00,78.06,78.16,78.06,78.13,17153.0,70.6039,70.6944,70.6039,70.6673,17153.0
2018-06-26 10:35:00,78.11,78.11,77.97,78.08,17060.0,70.6492,70.6492,70.5225,70.622,17060.0
2018-06-26 10:40:00,78.06,78.06,77.97,78.0,10770.0,70.6039,70.6039,70.5225,70.5497,10770.0
2018-06-26 10:45:00,78.03,78.04,77.91,78.04,10519.0,70.5768,70.5858,70.4683,70.5858,10519.0
2018-06-26 10:50:00,78.05,78.16,78.04,78.1,11307.0,70.5949,70.6944,70.5858,70.6401,11307.0
2018-06-26 10:55:00,78.12,78.12,78.01,78.01,20278.0,70.6582,70.6582,70.5587,70.5587,20278.0
2018-06-26 11:00:00,77.99,78.06,77.96,77.98,53089.0,70.5406,70.6039,70.5135,70.5316,53089.0
2018-06-26 11:05:00,77.98,78.04,77.98,78.0,34503.0,70.5316,70.5858,70.5316,70.5497,34503.0
2018-06-26 11:10:00,77.99,78.13,77.99,78.07,16801.0,70.5406,70.6673,70.5406,70.613,16801.0
2018-06-26 11:15:00,78.07,78.11,78.04,78.05,17103.0,70.613,70.6492,70.5858,70.5949,17103.0
2018-06-26 11:20:00,78.05,78.11,78.03,78.1,24591.0,70.5949,70.6492,70.5768,70.6401,24591.0
2018-06-26 11:25:00,78.1,78.1,77.97,77.99,47166.0,70.6401,70.6401,70.5225,70.5406,47166.0
2018-06-26 11:30:00,78.0,78.09,77.99,78.07,23627.0,70.5497,70.6311,70.5406,70.613,23627.0
2018-06-26 11:35:00,78.08,78.11,78.02,78.1,18775.0,70.622,70.6492,70.5678,70.6401,18775.0
2018-06-26 11:40:00,78.09,78.16,78.09,78.12,14015.0,70.6311,70.6944,70.6311,70.6582,14015.0
2018-06-26 11:45:00,78.12,78.25,78.12,78.24,13979.0,70.6582,70.7758,70.6582,70.7667,13979.0
2018-06-26 11:50:00,78.24,78.34,78.22,78.28,12604.0,70.7667,70.8572,70.7487,70.8029,12604.0
2018-06-26 11:55:00,78.28,78.37,78.28,78.34,11997.0,70.8029,70.8843,70.8029,70.8572,11997.0
2018-06-26 12:00:00,78.35,78.47,78.35,78.4,12380.0,70.8662,70.9748,70.8662,70.9115,12380.0
2018-06-26 12:05:00,78.41,78.45,78.37,78.38,20515.0,70.9205,70.9567,70.8843,70.8934,20515.0
2018-06-26 12:10:00,78.38,78.47,78.37,78.44,15590.0,70.8934,70.9748,70.8843,70.9476,15590.0
2018-06-26 12:15:00,78.45,78.49,78.39,78.47,17164.0,70.9567,70.9929,70.9024,70.9748,17164.0
2018-06-26 12:20:00,78.48,78.5,78.38,78.38,18092.0,70.9838,71.0019,70.8934,70.8934,18092.0
2018-06-26 12:25:00,78.37,78.39,78.3,78.31,11751.0,70.8843,70.9024,70.821,70.8301,11751.0
2018-06-26 12:30:00,78.31,78.36,78.26,78.27,19318.0,70.8301,70.8753,70.7848,70.7939,19318.0
2018-06-26 12:35:00,78.27,78.32,78.27,78.32,5583.0,70.7939,70.8391,70.7939,70.8391,5583.0
2018-06-26 12:40:00,78.32,78.41,78.25,78.25,16055.0,70.8391,70.9205,70.7758,70.7758,16055.0
2018-06-26 12:45:00,78.26,78.3,78.22,78.3,10220.0,70.7848,70.821,70.7487,70.821,10220.0
2018-06-26 12:50:00,78.29,78.35,78.29,78.35,10737.0,70.812,70.8662,70.812,70.8662,10737.0
2018-06-26 12:55:00,78.36,78.5,78.36,78.45,57630.0,70.8753,71.0019,70.8753,70.9567,57630.0
2018-06-26 13:00:00,78.45,78.46,78.42,78.45,8953.0,70.9567,70.9657,70.9296,70.9567,8953.0
2018-06-26 13:05:00,78.43,78.59,78.43,78.55,10850.0,70.9386,71.0833,70.9386,71.0471,10850.0
2018-06-26 13:10:00,78.55,78.62,78.54,78.58,7822.0,71.0471,71.1104,71.0381,71.0743,7822.0
2018-06-26 13:15:00,78.57,78.61,78.54,78.6,12837.0,71.0652,71.1014,71.0381,71.0924,12837.0
2018-06-26 13:20:00,78.6,78.63,78.56,78.58,52828.0,71.0924,71.1195,71.0562,71.0743,52828.0
2018-06-26 13:25:00,78.58,78.58,78.43,78.49,13925.0,71.0743,71.0743,70.9386,70.9929,13925.0
2018-06-26 13:30:00,78.49,78.53,78.47,78.51,14039.0,70.9929,71.029,70.9748,71.011,14039.0
2018-06-26 13:35:00,78.52,78.57,78.5,78.54,14138.0,71.02,71.0652,71.0019,71.0381,14138.0
2018-06-26 13:40:00,78.56,78.56,78.5,78.52,12662.0,71.0562,71.0562,71.0019,71.02,12662.0
2018-06-26 13:45:00,78.5,78.59,78.5,78.59,31151.0,71.0019,71.0833,71.0019,71.0833,31151.0
2018-06-26 13:50:00,78.59,78.59,78.5,78.51,12924.0,71.0833,71.0833,71.0019,71.011,12924.0
2018-06-26 13:55:00,78.51,78.52,78.5,78.51,16958.0,71.011,71.02,71.0019,71.011,16958.0
2018-06-26 14:00:00,78.51,78.54,78.5,78.51,20986.0,71.011,71.0381,71.0019,71.011,20986.0
2018-06-26 14:05:00,78.5,78.56,78.5,78.52,12128.0,71.0019,71.0562,71.0019,71.02,12128.0
2018-06-26 14:10:00,78.52,78.58,78.51,78.58,14465.0,71.02,71.0743,71.011,71.0743,14465.0
2018-06-26 14:15:00,78.57,78.65,78.56,78.56,16230.0,71.0652,71.1376,71.0562,71.0562,16230.0
2018-06-26 14:20:00,78.56,78.64,78.55,78.62,12660.0,71.0562,71.1285,71.0471,71.1104,12660.0
2018-06-26 14:25:00,78.62,78.64,78.59,78.64,17074.0,71.1104,71.1285,71.0833,71.1285,17074.0
2018-06-26 14:30:00,78.63,78.74,78.63,78.73,21081.0,71.1195,71.219,71.1195,71.2099,21081.0
2018-06-26 14:35:00,78.73,78.75,78.66,78.73,23342.0,71.2099,71.228,71.1466,71.2099,23342.0
2018-06-26 14:40:00,78.73,78.77,78.71,78.73,20963.0,71.2099,71.2461,71.1919,71.2099,20963.0
2018-06-26 14:45:00,78.73,78.74,78.65,78.66,14908.0,71.2099,71.219,71.1376,71.1466,14908.0
2018-06-26 14:50:00,78.66,78.71,78.65,78.68,18513.0,71.1466,71.1919,71.1376,71.1647,18513.0
2018-06-26 14:55:00,78.67,78.69,78.62,78.66,15295.0,71.1557,71.1738,71.1104,71.1466,15295.0
2018-06-26 15:00:00,78.65,78.7,78.61,78.61,41568.0,71.1376,71.1828,71.1014,71.1014,41568.0
2018-06-26 15:05:00,78.61,78.61,78.51,78.55,16603.0,71.1014,71.1014,71.011,71.0471,16603.0
2018-06-26 15:10:00,78.55,78.57,78.53,78.56,17435.0,71.0471,71.0652,71.029,71.0562,17435.0
2018-06-26 15:15:00,78.55,78.58,78.52,78.57,29722.0,71.0471,71.0743,71.02,71.0652,29722.0
2018-06-26 15:20:00,78.56,78.62,78.54,78.61,39944.0,71.0562,71.1104,71.0381,71.1014,39944.0
2018-06-26 15:25:00,78.6,78.68,78.59,78.68,89678.0,71.0924,71.1647,71.0833,71.1647,89678.0
2018-06-26 15:30:00,78.68,78.72,78.61,78.69,44368.0,71.1647,71.2009,71.1014,71.1738,44368.0
2018-06-26 15:35:00,78.69,78.72,78.65,78.68,26558.0,71.1738,71.2009,71.1376,71.1647,26558.0
2018-06-26 15:40:00,78.67,78.68,78.63,78.67,54038.0,71.1557,71.1647,71.1195,71.1557,54038.0
2018-06-26 15:45:00,78.66,78.69,78.49,78.5,98564.0,71.1466,71.1738,70.9929,71.0019,98564.0
2018-06-26 15:50:00,78.49,78.49,78.39,78.45,62790.0,70.9929,70.9929,70.9024,70.9567,62790.0
2018-06-26 15:55:00,78.45,78.5,78.41,78.46,119616.0,70.9567,71.0019,70.9205,70.9657,119616.0
2018-06-27 09:30:00,79.43,79.43,78.69,78.78,58159.0,71.8431,71.8431,71.1738,71.2552,58159.0
2018-06-27 09:35:00,78.75,78.8,78.65,78.67,30052.0,71.228,71.2733,71.1376,71.1557,30052.0
2018-06-27 09:40:00,78.69,78.69,78.33,78.4,23291.0,71.1738,71.1738,70.8481,70.9115,23291.0
2018-06-27 09:45:00,78.4,78.67,78.37,78.61,44798.0,70.9115,71.1557,70.8843,71.1014,44798.0
2018-06-27 09:50:00,78.61,78.64,78.56,78.61,16785.0,71.1014,71.1285,71.0562,71.1014,16785.0
2018-06-27 09:55:00,78.64,78.64,78.4,78.42,17686.0,71.1285,71.1285,70.9115,70.9296,17686.0
2018-06-27 10:00:00,78.38,78.46,78.34,78.4,24920.0,70.8934,70.9657,70.8572,70.9115,24920.0
2018-06-27 10:05:00,78.4,78.44,78.33,78.44,18449.0,70.9115,70.9476,70.8481,70.9476,18449.0
2018-06-27 10:10:00,78.45,78.76,78.45,78.75,28866.0,70.9567,71.2371,70.9567,71.228,28866.0
2018-06-27 10:15:00,78.74,78.76,78.56,78.56,30693.0,71.219,71.2371,71.0562,71.0562,30693.0
2018-06-27 10:20:00,78.57,78.61,78.53,78.59,33061.0,71.0652,71.1014,71.029,71.0833,33061.0
2018-06-27 10:25:00,78.59,78.61,78.52,78.53,26948.0,71.0833,71.1014,71.02,71.029,26948.0
2018-06-27 10:30:00,78.54,78.55,78.47,78.47,24593.0,71.0381,71.0471,70.9748,70.9748,24593.0
2018-06-27 10:35:00,78.47,78.64,78.47,78.64,14000.0,70.9748,71.1285,70.9748,71.1285,14000.0
2018-06-27 10:40:00,78.64,78.72,78.58,78.66,18687.0,71.1285,71.2009,71.0743,71.1466,18687.0
2018-06-27 10:45:00,78.67,78.68,78.52,78.53,30002.0,71.1557,71.1647,71.02,71.029,30002.0
2018-06-27 10:50:00,78.52,78.52,78.32,78.33,44952.0,71.02,71.02,70.8391,70.8481,44952.0
2018-06-27 10:55:00,78.32,78.36,78.3,78.3,37401.0,70.8391,70.8753,70.821,70.821,37401.0
2018-06-27 11:00:00,78.3,78.42,78.25,78.27,50221.0,70.821,70.9296,70.7758,70.7939,50221.0
2018-06-27 11:05:00,78.26,78.35,78.14,78.33,24411.0,70.7848,70.8662,70.6763,70.8481,24411.0
2018-06-27 11:10:00,78.33,78.33,78.02,78.18,60672.0,70.8481,70.8481,70.5678,70.7125,60672.0
2018-06-27 11:15:00,78.17,78.32,78.17,78.32,23160.0,70.7034,70.8391,70.7034,70.8391,23160.0
2018-06-27 11:20:00,78.35,78.36,78.19,78.21,19313.0,70.8662,70.8753,70.7215,70.7396,19313.0
2018-06-27 11:25:00,78.21,78.24,78.15,78.18,10862.0,70.7396,70.7667,70.6853,70.7125,10862.0
2018-06-27 11:30:00,78.17,78.25,78.1,78.22,18527.0,70.7034,70.7758,70.6401,70.7487,18527.0
2018-06-27 11:35:00,78.23,78.24,78.14,78.22,28691.0,70.7577,70.7667,70.6763,70.7487,28691.0
2018-06-27 11:40:00,78.21,78.22,78.08,78.09,35426.0,70.7396,70.7487,70.622,70.6311,35426.0
2018-06-27 11:45:00,78.11,78.22,78.09,78.19,25300.0,70.6492,70.7487,70.6311,70.7215,25300.0
2018-06-27 11:50:00,78.18,78.24,78.14,78.24,25608.0,70.7125,70.7667,70.6763,70.7667,25608.0
2018-06-27 11:55:00,78.24,78.34,78.23,78.3,33567.0,70.7667,70.8572,70.7577,70.821,33567.0
2018-06-27 12:00:00,78.31,78.39,78.3,78.37,38868.0,70.8301,70.9024,70.821,70.8843,38868.0
2018-06-27 12:05:00,78.37,78.48,78.33,78.47,21725.0,70.8843,70.9838,70.8481,70.9748,21725.0
2018-06-27 12:10:00,78.48,78.5,78.42,78.43,17857.0,70.9838,71.0019,70.9296,70.9386,17857.0
2018-06-27 12:15:00,78.44,78.45,78.36,78.43,20613.0,70.9476,70.9567,70.8753,70.9386,20613.0
2018-06-27 12:20:00,78.43,78.43,78.35,78.35,11642.0,70.9386,70.9386,70.8662,70.8662,11642.0
2018-06-27 12:25:00,78.35,78.36,78.29,78.3,17604.0,70.8662,70.8753,70.812,70.821,17604.0
2018-06-27 12:30:00,78.3,78.32,78.25,78.28,21056.0,70.821,70.8391,70.7758,70.8029,21056.0
2018-06-27 12:35:00,78.31,78.34,78.23,78.32,20971.0,70.8301,70.8572,70.7577,70.8391,20971.0
2018-06-27 12:40:00,78.32,78.32,78.26,78.31,14191.0,70.8391,70.8391,70.7848,70.8301,14191.0
2018-06-27 12:45:00,78.3,78.32,78.23,78.31,12006.0,70.821,70.8391,70.7577,70.8301,12006.0
2018-06-27 12:50:00,78.3,78.32,78.25,78.25,16504.0,70.821,70.8391,70.7758,70.7758,16504.0
2018-06-27 12:55:00,78.25,78.32,78.24,78.24,25656.0,70.7758,70.8391,70.7667,70.7667,25656.0
2018-06-27 13:00:00,78.24,78.34,78.22,78.34,18349.0,70.7667,70.8572,70.7487,70.8572,18349.0
2018-06-27 13:05:00,78.34,78.34,78.12,78.15,11314.0,70.8572,70.8572,70.6582,70.6853,11314.0
2018-06-27 13:10:00,78.17,78.18,78.12,78.15,16260.0,70.7034,70.7125,70.6582,70.6853,16260.0
2018-06-27 13:15:00,78.14,78.15,77.96,77.97,15722.0,70.6763,70.6853,70.5135,70.5225,15722.0
2018-06-27 13:20:00,77.97,78.07,77.97,78.04,12332.0,70.5225,70.613,70.5225,70.5858,12332.0
2018-06-27 13:25:00,78.04,78.1,78.02,78.07,9103.0,70.5858,70.6401,70.5678,70.613,9103.0
2018-06-27 13:30:00,78.07,78.07,77.98,78.06,13473.0,70.613,70.613,70.5316,70.6039,13473.0
2018-06-27 13:35:00,78.07,78.07,77.98,78.03,11403.0,70.613,70.613,70.5316,70.5768,11403.0
2018-06-27 13:40:00,78.03,78.13,78.02,78.12,12125.0,70.5768,70.6673,70.5678,70.6582,12125.0
2018-06-27 13:45:00,78.12,78.14,77.88,77.9,23489.0,70.6582,70.6763,70.4411,70.4592,23489.0
2018-06-27 13:50:00,77.87,77.89,77.76,77.86,13777.0,70.4321,70.4502,70.3326,70.423,13777.0
2018-06-27 13:55:00,77.85,77.93,77.79,77.92,17742.0,70.414,70.4864,70.3597,70.4773,17742.0
2018-06-27 14:00:00,77.92,78.04,77.9,78.02,18612.0,70.4773,70.5858,70.4592,70.5678,18612.0
2018-06-27 14:05:00,78.02,78.02,77.79,77.81,12706.0,70.5678,70.5678,70.3597,70.3778,12706.0
2018-06-27 14:10:00,77.8,77.83,77.75,77.82,17408.0,70.3688,70.3959,70.3235,70.3869,17408.0
2018-06-27 14:15:00,77.81,77.95,77.74,77.95,25429.0,70.3778,70.5044,70.3145,70.5044,25429.0
2018-06-27 14:20:00,77.94,78.09,77.94,78.03,20265.0,70.4954,70.6311,70.4954,70.5768,20265.0
2018-06-27 14:25:00,78.04,78.05,77.9,77.91,13860.0,70.5858,70.5949,70.4592,70.4683,13860.0
2018-06-27 14:30:00,77.91,77.97,77.84,77.88,18487.0,70.4683,70.5225,70.405,70.4411,18487.0
2018-06-27 14:35:00,77.89,78.12,77.89,78.11,15498.0,70.4502,70.6582,70.4502,70.6492,15498.0
2018-06-27 14:40:00,78.1,78.12,78.04,78.05,16282.0,70.6401,70.6582,70.5858,70.5949,16282.0
2018-06-27 14:45:00,78.04,78.1,78.0,78.01,17255.0,70.5858,70.6401,70.5497,70.5587,17255.0
2018-06-27 14:50:00,78.02,78.03,77.86,77.86,16691.0,70.5678,70.5768,70.423,70.423,16691.0
2018-06-27 14:55:00,77.86,77.93,77.84,77.88,20399.0,70.423,70.4864,70.405,70.4411,20399.0
2018-06-27 15:00:00,77.88,77.92,77.84,77.92,27696.0,70.4411,70.4773,70.405,70.4773,27696.0
2018-06-27 15:05:00,77.92,77.95,77.86,77.86,19170.0,70.4773,70.5044,70.423,70.423,19170.0
2018-06-27 15:10:00,77.86,77.89,77.54,77.6,55966.0,70.423,70.4502,70.1336,70.1879,55966.0
2018-06-27 15:15:00,77.59,77.79,77.55,77.78,34077.0,70.1788,70.3597,70.1427,70.3507,34077.0
2018-06-27 15:20:00,77.79,77.84,77.7,77.84,26528.0,70.3597,70.405,70.2783,70.405,26528.0
2018-06-27 15:25:00,77.84,78.06,77.81,78.04,30819.0,70.405,70.6039,70.3778,70.5858,30819.0
2018-06-27 15:30:00,78.03,78.05,77.96,77.97,36383.0,70.5768,70.5949,70.5135,70.5225,36383.0
2018-06-27 15:35:00,77.97,77.98,77.89,77.9,43770.0,70.5225,70.5316,70.4502,70.4592,43770.0
2018-06-27 15:40:00,77.91,77.97,77.83,77.84,72998.0,70.4683,70.5225,70.3959,70.405,72998.0
2018-06-27 15:45:00,77.83,77.84,77.57,77.64,106338.0,70.3959,70.405,70.1607,70.2241,106338.0
2018-06-27 15:50:00,77.63,77.63,77.44,77.57,132315.0,70.215,70.215,70.0432,70.1607,132315.0
2018-06-27 15:55:00,77.56,77.65,77.35,77.37,317247.0,70.1517,70.2331,69.9618,69.9798,317247.0
2018-06-28 09:30:00,77.79,78.25,77.35,78.19,99905.0,70.3597,70.7758,69.9618,70.7215,99905.0
2018-06-28 09:35:00,78.22,78.53,78.17,78.23,39496.0,70.7487,71.029,70.7034,70.7577,39496.0
2018-06-28 09:40:00,78.21,78.37,78.14,78.19,46687.0,70.7396,70.8843,70.6763,70.7215,46687.0
2018-06-28 09:45:00,78.24,78.24,77.98,77.99,85916.0,70.7667,70.7667,70.5316,70.5406,85916.0
2018-06-28 09:50:00,77.99,78.41,77.97,78.36,53651.0,70.5406,70.9205,70.5225,70.8753,53651.0
2018-06-28 09:55:00,78.35,78.4,78.22,78.35,24979.0,70.8662,70.9115,70.7487,70.8662,24979.0
2018-06-28 10:00:00,78.35,78.54,78.27,78.45,50407.0,70.8662,71.0381,70.7939,70.9567,50407.0
2018-06-28 10:05:00,78.46,78.78,78.44,78.59,33795.0,70.9657,71.2552,70.9476,71.0833,33795.0
2018-06-28 10:10:00,78.58,78.63,78.4,78.44,26682.0,71.0743,71.1195,70.9115,70.9476,26682.0
2018-06-28 10:15:00,78.39,78.52,78.31,78.33,30238.0,70.9024,71.02,70.8301,70.8481,30238.0
2018-06-28 10:20:00,78.28,78.5,78.21,78.5,29094.0,70.8029,71.0019,70.7396,71.0019,29094.0
2018-06-28 10:25:00,78.49,78.62,78.33,78.4,13331.0,70.9929,71.1104,70.8481,70.9115,13331.0
2018-06-28 10:30:00,78.39,78.52,78.33,78.45,46296.0,70.9024,71.02,70.8481,70.9567,46296.0
2018-06-28 10:35:00,78.47,78.49,78.22,78.42,23315.0,70.9748,70.9929,70.7487,70.9296,23315.0
2018-06-28 10:40:00,78.41,78.58,78.38,78.55,19965.0,70.9205,71.0743,70.8934,71.0471,19965.0
2018-06-28 10:45:00,78.55,78.56,78.37,78.4,13243.0,71.0471,71.0562,70.8843,70.9115,13243.0
2018-06-28 10:50:00,78.37,78.54,78.25,78.5,21051.0,70.8843,71.0381,70.7758,71.0019,21051.0
2018-06-28 10:55:00,78.5,78.71,78.44,78.71,41120.0,71.0019,71.1919,70.9476,71.1919,41120.0
2018-06-28 11:00:00,78.72,78.9,78.68,78.89,52772.0,71.2009,71.3637,71.1647,71.3547,52772.0
2018-06-28 11:05:00,78.9,78.96,78.66,78.7,62914.0,71.3637,71.418,71.1466,71.1828,62914.0
2018-06-28 11:10:00,78.69,78.69,78.42,78.5,16893.0,71.1738,71.1738,70.9296,71.0019,16893.0
2018-06-28 11:15:00,78.51,78.59,78.4,78.56,15948.0,71.011,71.0833,70.9115,71.0562,15948.0
2018-06-28 11:20:00,78.57,78.77,78.54,78.75,25051.0,71.0652,71.2461,71.0381,71.228,25051.0
2018-06-28 11:25:00,78.78,78.88,78.77,78.81,21688.0,71.2552,71.3456,71.2461,71.2823,21688.0
2018-06-28 11:30:00,78.83,78.83,78.75,78.79,19329.0,71.3004,71.3004,71.228,71.2642,19329.0
2018-06-28 11:35:00,78.78,78.92,78.75,78.9,22500.0,71.2552,71.3818,71.228,71.3637,22500.0
2018-06-28 11:40:00,78.91,78.91,78.75,78.76,21550.0,71.3727,71.3727,71.228,71.2371,21550.0
2018-06-28 11:45:00,78.76,78.78,78.62,78.75,44041.0,71.2371,71.2552,71.1104,71.228,44041.0
2018-06-28 11:50:00,78.76,78.8,78.73,78.78,36311.0,71.2371,71.2733,71.2099,71.2552,36311.0
2018-06-28 11:55:00,78.77,78.9,78.75,78.83,23187.0,71.2461,71.3637,71.228,71.3004,23187.0
2018-06-28 12:00:00,78.83,78.88,78.79,78.8,35056.0,71.3004,71.3456,71.2642,71.2733,35056.0
2018-06-28 12:05:00,78.8,78.83,78.7,78.75,43656.0,71.2733,71.3004,71.1828,71.228,43656.0
2018-06-28 12:10:00,78.75,78.75,78.66,78.73,32651.0,71.228,71.228,71.1466,71.2099,32651.0
2018-06-28 12:15:00,78.72,78.72,78.58,78.6,14183.0,71.2009,71.2009,71.0743,71.0924,14183.0
2018-06-28 12:20:00,78.61,78.63,78.47,78.48,23416.0,71.1014,71.1195,70.9748,70.9838,23416.0
2018-06-28 12:25:00,78.48,78.49,78.39,78.47,23445.0,70.9838,70.9929,70.9024,70.9748,23445.0
2018-06-28 12:30:00,78.46,78.46,78.35,78.37,26445.0,70.9657,70.9657,70.8662,70.8843,26445.0
2018-06-28 12:35:00,78.37,78.44,78.33,78.43,17641.0,70.8843,70.9476,70.8481,70.9386,17641.0
2018-06-28 12:40:00,78.41,78.42,78.3,78.33,10180.0,70.9205,70.9296,70.821,70.8481,10180.0
2018-06-28 12:45:00,78.32,78.32,78.24,78.27,18937.0,70.8391,70.8391,70.7667,70.7939,18937.0
2018-06-28 12:50:00,78.29,78.38,78.29,78.34,24199.0,70.812,70.8934,70.812,70.8572,24199.0
2018-06-28 12:55:00,78.34,78.42,78.32,78.4,23399.0,70.8572,70.9296,70.8391,70.9115,23399.0
2018-06-28 13:00:00,78.41,78.48,78.39,78.47,32454.0,70.9205,70.9838,70.9024,70.9748,32454.0
2018-06-28 13:05:00,78.48,78.5,78.4,78.43,16122.0,70.9838,71.0019,70.9115,70.9386,16122.0
2018-06-28 13:10:00,78.44,78.46,78.42,78.42,9835.0,70.9476,70.9657,70.9296,70.9296,9835.0
2018-06-28 13:15:00,78.43,78.55,78.42,78.53,12393.0,70.9386,71.0471,70.9296,71.029,12393.0
2018-06-28 13:20:00,78.53,78.58,78.51,78.57,9825.0,71.029,71.0743,71.011,71.0652,9825.0
2018-06-28 13:25:00,78.55,78.58,78.53,78.56,6600.0,71.0471,71.0743,71.029,71.0562,6600.0
2018-06-28 13:30:00,78.56,78.6,78.56,78.59,9172.0,71.0562,71.0924,71.0562,71.0833,9172.0
2018-06-28 13:35:00,78.59,78.67,78.55,78.55,20286.0,71.0833,71.1557,71.0471,71.0471,20286.0
2018-06-28 13:40:00,78.54,78.62,78.5,78.58,9204.0,71.0381,71.1104,71.0019,71.0743,9204.0
2018-06-28 13:45:00,78.58,78.59,78.51,78.54,5725.0,71.0743,71.0833,71.011,71.0381,5725.0
2018-06-28 13:50:00,78.54,78.66,78.54,78.64,8349.0,71.0381,71.1466,71.0381,71.1285,8349.0
2018-06-28 13:55:00,78.65,78.65,78.56,78.58,4579.0,71.1376,71.1376,71.0562,71.0743,4579.0
2018-06-28 14:00:00,78.59,78.68,78.55,78.66,12777.0,71.0833,71.1647,71.0471,71.1466,12777.0
2018-06-28 14:05:00,78.66,78.76,78.66,78.71,24399.0,71.1466,71.2371,71.1466,71.1919,24399.0
2018-06-28 14:10:00,78.73,78.73,78.63,78.72,25990.0,71.2099,71.2099,71.1195,71.2009,25990.0
2018-06-28 14:15:00,78.7,78.91,78.7,78.91,31829.0,71.1828,71.3727,71.1828,71.3727,31829.0
2018-06-28 14:20:00,78.9,79.1,78.88,79.05,38987.0,71.3637,71.5446,71.3456,71.4994,38987.0
2018-06-28 14:25:00,79.05,79.1,79.01,79.09,30236.0,71.4994,71.5446,71.4632,71.5356,30236.0
2018-06-28 14:30:00,79.1,79.14,79.07,79.13,25269.0,71.5446,71.5808,71.5175,71.5717,25269.0
2018-06-28 14:35:00,79.12,79.15,78.99,79.01,30650.0,71.5627,71.5898,71.4451,71.4632,30650.0
2018-06-28 14:40:00,79.02,79.06,79.0,79.03,13258.0,71.4722,71.5084,71.4542,71.4813,13258.0
2018-06-28 14:45:00,79.04,79.17,79.03,79.17,19700.0,71.4903,71.6079,71.4813,71.6079,19700.0
2018-06-28 14:50:00,79.17,79.25,79.13,79.22,26422.0,71.6079,71.6803,71.5717,71.6531,26422.0
2018-06-28 14:55:00,79.23,79.31,79.18,79.28,17340.0,71.6622,71.7345,71.617,71.7074,17340.0
2018-06-28 15:00:00,79.29,79.3,79.18,79.18,23249.0,71.7165,71.7255,71.617,71.617,23249.0
2018-06-28 15:05:00,79.18,79.3,79.13,79.28,26237.0,71.617,71.7255,71.5717,71.7074,26237.0
2018-06-28 15:10:00,79.29,79.37,79.27,79.36,20737.0,71.7165,71.7888,71.6984,71.7798,20737.0
2018-06-28 15:15:00,79.35,79.36,79.27,79.31,18415.0,71.7707,71.7798,71.6984,71.7345,18415.0
2018-06-28 15:20:00,79.32,79.34,79.27,79.28,15674.0,71.7436,71.7617,71.6984,71.7074,15674.0
2018-06-28 15:25:00,79.28,79.31,79.19,79.2,20448.0,71.7074,71.7345,71.626,71.635,20448.0
2018-06-28 15:30:00,79.2,79.24,79.11,79.12,38312.0,71.635,71.6712,71.5536,71.5627,38312.0
2018-06-28 15:35:00,79.13,79.15,79.06,79.06,43037.0,71.5717,71.5898,71.5084,71.5084,43037.0
2018-06-28 15:40:00,79.07,79.07,78.94,78.97,42959.0,71.5175,71.5175,71.3999,71.427,42959.0
2018-06-28 15:45:00,78.97,79.03,78.94,79.01,56954.0,71.427,71.4813,71.3999,71.4632,56954.0
2018-06-28 15:50:00,79.01,79.01,78.92,78.98,87305.0,71.4632,71.4632,71.3818,71.4361,87305.0
2018-06-28 15:55:00,78.98,79.05,78.93,79.02,170103.0,71.4361,71.4994,71.3908,71.4722,170103.0
2018-06-29 09:30:00,78.72,79.27,78.72,79.1,98302.0,71.2009,71.6984,71.2009,71.5446,98302.0
2018-06-29 09:35:00,79.08,79.36,79.04,79.34,28111.0,71.5265,71.7798,71.4903,71.7617,28111.0
2018-06-29 09:40:00,79.35,79.79,79.34,79.75,33404.0,71.7707,72.1687,71.7617,72.1325,33404.0
2018-06-29 09:45:00,79.75,79.84,79.66,79.66,25740.0,72.1325,72.2139,72.0511,72.0511,25740.0
2018-06-29 09:50:00,79.7,79.82,79.64,79.79,35873.0,72.0873,72.1958,72.033,72.1687,35873.0
2018-06-29 09:55:00,79.79,79.89,79.64,79.84,38708.0,72.1687,72.2591,72.033,72.2139,38708.0
2018-06-29 10:00:00,79.85,79.89,79.59,79.59,27296.0,72.223,72.2591,71.9878,71.9878,27296.0
2018-06-29 10:05:00,79.6,79.6,79.45,79.45,25054.0,71.9968,71.9968,71.8612,71.8612,25054.0
2018-06-29 10:10:00,79.45,79.68,79.44,79.62,29848.0,71.8612,72.0692,71.8521,72.0149,29848.0
2018-06-29 10:15:00,79.61,79.74,79.5,79.74,18732.0,72.0059,72.1235,71.9064,72.1235,18732.0
2018-06-29 10:20:00,79.74,79.74,79.64,79.7,33999.0,72.1235,72.1235,72.033,72.0873,33999.0
2018-06-29 10:25:00,79.69,79.72,79.58,79.72,15020.0,72.0782,72.1054,71.9788,72.1054,15020.0
2018-06-29 10:30:00,79.73,79.91,79.69,79.84,16997.0,72.1144,72.2772,72.0782,72.2139,16997.0
2018-06-29 10:35:00,79.87,79.88,79.78,79.82,20080.0,72.2411,72.2501,72.1596,72.1958,20080.0
2018-06-29 10:40:00,79.83,79.89,79.78,79.88,13568.0,72.2049,72.2591,72.1596,72.2501,13568.0
2018-06-29 10:45:00,79.88,79.96,79.85,79.89,18597.0,72.2501,72.3225,72.223,72.2591,18597.0
2018-06-29 10:50:00,79.88,79.99,79.88,79.97,17113.0,72.2501,72.3496,72.2501,72.3315,17113.0
2018-06-29 10:55:00,79.97,80.01,79.93,79.93,32073.0,72.3315,72.3677,72.2953,72.2953,32073.0
2018-06-29 11:00:00,79.92,80.01,79.88,79.91,29033.0,72.2863,72.3677,72.2501,72.2772,29033.0
2018-06-29 11:05:00,79.91,79.96,79.87,79.92,21129.0,72.2772,72.3225,72.2411,72.2863,21129.0
2018-06-29 11:10:00,79.93,79.94,79.84,79.84,22388.0,72.2953,72.3044,72.2139,72.2139,22388.0
2018-06-29 11:15:00,79.82,79.89,79.8,79.89,19592.0,72.1958,72.2591,72.1777,72.2591,19592.0
2018-06-29 11:20:00,79.89,79.89,79.73,79.78,24614.0,72.2591,72.2591,72.1144,72.1596,24614.0
2018-06-29 11:25:00,79.78,79.88,79.72,79.73,14042.0,72.1596,72.2501,72.1054,72.1144,14042.0
2018-06-29 11:30:00,79.72,79.74,79.59,79.6,27504.0,72.1054,72.1235,71.9878,71.9968,27504.0
2018-06-29 11:35:00,79.6,79.61,79.51,79.54,20760.0,71.9968,72.0059,71.9154,71.9426,20760.0
2018-06-29 11:40:00,79.54,79.67,79.54,79.61,17123.0,71.9426,72.0602,71.9426,72.0059,17123.0
2018-06-29 11:45:00,79.62,79.69,79.59,79.6,12527.0,72.0149,72.0782,71.9878,71.9968,12527.0
2018-06-29 11:50:00,79.6,79.67,79.56,79.58,17076.0,71.9968,72.0602,71.9607,71.9788,17076.0
2018-06-29 11:55:00,79.58,79.62,79.5,79.62,18182.0,71.9788,72.0149,71.9064,72.0149,18182.0
2018-06-29 12:00:00,79.6,79.64,79.54,79.6,15778.0,71.9968,72.033,71.9426,71.9968,15778.0
2018-06-29 12:05:00,79.61,79.77,79.61,79.76,17486.0,72.0059,72.1506,72.0059,72.1416,17486.0
2018-06-29 12:10:00,79.76,79.81,79.71,79.71,10371.0,72.1416,72.1868,72.0963,72.0963,10371.0
2018-06-29 12:15:00,79.72,79.76,79.7,79.75,8505.0,72.1054,72.1416,72.0873,72.1325,8505.0
2018-06-29 12:20:00,79.75,79.77,79.71,79.73,12068.0,72.1325,72.1506,72.0963,72.1144,12068.0
2018-06-29 12:25:00,79.74,79.75,79.64,79.64,7387.0,72.1235,72.1325,72.033,72.033,7387.0
2018-06-29 12:30:00,79.66,79.69,79.61,79.62,13030.0,72.0511,72.0782,72.0059,72.0149,13030.0
2018-06-29 12:35:00,79.62,79.64,79.59,79.62,14660.0,72.0149,72.033,71.9878,72.0149,14660.0
2018-06-29 12:40:00,79.61,79.66,79.57,79.65,18947.0,72.0059,72.0511,71.9697,72.0421,18947.0
2018-06-29 12:45:00,79.64,79.64,79.58,79.58,12738.0,72.033,72.033,71.9788,71.9788,12738.0
2018-06-29 12:50:00,79.56,79.59,79.49,79.49,16037.0,71.9607,71.9878,71.8973,71.8973,16037.0
2018-06-29 12:55:00,79.5,79.5,79.41,79.43,22192.0,71.9064,71.9064,71.825,71.8431,22192.0
2018-06-29 13:00:00,79.43,79.48,79.42,79.48,9370.0,71.8431,71.8883,71.834,71.8883,9370.0
2018-06-29 13:05:00,79.48,79.67,79.47,79.67,8209.0,71.8883,72.0602,71.8793,72.0602,8209.0
2018-06-29 13:10:00,79.67,79.82,79.67,79.8,8052.0,72.0602,72.1958,72.0602,72.1777,8052.0
2018-06-29 13:15:00,79.79,79.8,79.74,79.74,6483.0,72.1687,72.1777,72.1235,72.1235,6483.0
2018-06-29 13:20:00,79.74,79.79,79.73,79.76,6702.0,72.1235,72.1687,72.1144,72.1416,6702.0
2018-06-29 13:25:00,79.77,79.77,79.69,79.71,8838.0,72.1506,72.1506,72.0782,72.0963,8838.0
2018-06-29 13:30:00,79.71,79.71,79.69,79.7,4194.0,72.0963,72.0963,72.0782,72.0873,4194.0
2018-06-29 13:35:00,79.71,79.77,79.71,79.74,10079.0,72.0963,72.1506,72.0963,72.1235,10079.0
2018-06-29 13:40:00,79.74,79.81,79.74,79.8,9398.0,72.1235,72.1868,72.1235,72.1777,9398.0
2018-06-29 13:45:00,79.8,79.82,79.76,79.76,12805.0,72.1777,72.1958,72.1416,72.1416,12805.0
2018-06-29 13:50:00,79.77,79.78,79.71,79.73,12359.0,72.1506,72.1596,72.0963,72.1144,12359.0
2018-06-29 13:55:00,79.73,79.76,79.68,79.75,11845.0,72.1144,72.1416,72.0692,72.1325,11845.0
2018-06-29 14:00:00,79.74,79.78,79.68,79.69,9655.0,72.1235,72.1596,72.0692,72.0782,9655.0
2018-06-29 14:05:00,79.69,79.74,79.66,79.68,16212.0,72.0782,72.1235,72.0511,72.0692,16212.0
2018-06-29 14:10:00,79.69,79.71,79.62,79.63,14891.0,72.0782,72.0963,72.0149,72.024,14891.0
2018-06-29 14:15:00,79.61,79.62,79.57,79.57,13405.0,72.0059,72.0149,71.9697,71.9697,13405.0
2018-06-29 14:20:00,79.56,79.62,79.54,79.59,13777.0,71.9607,72.0149,71.9426,71.9878,13777.0
2018-06-29 14:25:00,79.6,79.69,79.59,79.68,30555.0,71.9968,72.0782,71.9878,72.0692,30555.0
2018-06-29 14:30:00,79.68,79.68,79.61,79.61,13488.0,72.0692,72.0692,72.0059,72.0059,13488.0
2018-06-29 14:35:00,79.61,79.64,79.58,79.6,14642.0,72.0059,72.033,71.9788,71.9968,14642.0
2018-06-29 14:40:00,79.61,79.61,79.53,79.6,13816.0,72.0059,72.0059,71.9335,71.9968,13816.0
2018-06-29 14:45:00,79.6,79.62,79.57,79.61,16494.0,71.9968,72.0149,71.9697,72.0059,16494.0
2018-06-29 14:50:00,79.61,79.61,79.56,79.57,19376.0,72.0059,72.0059,71.9607,71.9697,19376.0
2018-06-29 14:55:00,79.58,79.63,79.56,79.62,20016.0,71.9788,72.024,71.9607,72.0149,20016.0
2018-06-29 15:00:00,79.62,79.69,79.61,79.67,16643.0,72.0149,72.0782,72.0059,72.0602,16643.0
2018-06-29 15:05:00,79.67,79.67,79.61,79.62,13200.0,72.0602,72.0602,72.0059,72.0149,13200.0
2018-06-29 15:10:00,79.63,79.63,79.51,79.54,35790.0,72.024,72.024,71.9154,71.9426,35790.0
2018-06-29 15:15:00,79.53,79.55,79.47,79.48,22912.0,71.9335,71.9516,71.8793,71.8883,22912.0
2018-06-29 15:20:00,79.48,79.49,79.33,79.4,52148.0,71.8883,71.8973,71.7526,71.8159,52148.0
2018-06-29 15:25:00,79.39,79.5,79.38,79.39,28462.0,71.8069,71.9064,71.7979,71.8069,28462.0
2018-06-29 15:30:00,79.41,79.47,79.32,79.42,56525.0,71.825,71.8793,71.7436,71.834,56525.0
2018-06-29 15:35:00,79.42,79.44,79.35,79.35,39099.0,71.834,71.8521,71.7707,71.7707,39099.0
2018-06-29 15:40:00,79.35,79.36,79.23,79.3,56047.0,71.7707,71.7798,71.6622,71.7255,56047.0
2018-06-29 15:45:00,79.28,79.41,79.25,79.26,50771.0,71.7074,71.825,71.6803,71.6893,50771.0
2018-06-29 15:50:00,79.25,79.25,78.8,79.05,271522.0,71.6803,71.6803,71.2733,71.4994,271522.0
2018-06-29 15:55:00,79.05,79.1,78.95,78.98,454400.0,71.4994,71.5446,71.4089,71.4361,454400.0
2018-07-02 09:30:00,78.57,78.76,78.3,78.52,67779.0,71.0652,71.2371,70.821,71.02,67779.0
2018-07-02 09:35:00,78.55,79.02,78.55,78.88,52387.0,71.0471,71.4722,71.0471,71.3456,52387.0
2018-07-02 09:40:00,78.89,78.9,78.59,78.64,38733.0,71.3547,71.3637,71.0833,71.1285,38733.0
2018-07-02 09:45:00,78.69,78.96,78.65,78.9,28608.0,71.1738,71.418,71.1376,71.3637,28608.0
2018-07-02 09:50:00,78.89,79.03,78.84,78.97,22394.0,71.3547,71.4813,71.3094,71.427,22394.0
2018-07-02 09:55:00,78.96,78.96,78.73,78.9,26020.0,71.418,71.418,71.2099,71.3637,26020.0
2018-07-02 10:00:00,78.87,79.02,78.79,78.99,38484.0,71.3366,71.4722,71.2642,71.4451,38484.0
2018-07-02 10:05:00,78.99,79.11,78.94,79.03,29980.0,71.4451,71.5536,71.3999,71.4813,29980.0
2018-07-02 10:10:00,79.0,79.0,78.75,78.78,36476.0,71.4542,71.4542,71.228,71.2552,36476.0
2018-07-02 10:15:00,78.74,78.94,78.69,78.93,30358.0,71.219,71.3999,71.1738,71.3908,30358.0
2018-07-02 10:20:00,78.93,78.94,78.78,78.89,25443.0,71.3908,71.3999,71.2552,71.3547,25443.0
2018-07-02 10:25:00,78.89,79.07,78.89,79.06,30790.0,71.3547,71.5175,71.3547,71.5084,30790.0
2018-07-02 10:30:00,79.06,79.16,79.0,79.15,23649.0,71.5084,71.5989,71.4542,71.5898,23649.0
2018-07-02 10:35:00,79.15,79.16,79.01,79.11,47484.0,71.5898,71.5989,71.4632,71.5536,47484.0
2018-07-02 10:40:00,79.12,79.17,79.02,79.14,28809.0,71.5627,71.6079,71.4722,71.5808,28809.0
2018-07-02 10:45:00,79.14,79.16,79.1,79.16,27285.0,71.5808,71.5989,71.5446,71.5989,27285.0
2018-07-02 10:50:00,79.16,79.18,79.03,79.1,27968.0,71.5989,71.617,71.4813,71.5446,27968.0
2018-07-02 10:55:00,79.06,79.16,79.06,79.14,16270.0,71.5084,71.5989,71.5084,71.5808,16270.0
2018-07-02 11:00:00,79.17,79.36,79.17,79.28,26584.0,71.6079,71.7798,71.6079,71.7074,26584.0
2018-07-02 11:05:00,79.28,79.38,79.27,79.3,22257.0,71.7074,71.7979,71.6984,71.7255,22257.0
2018-07-02 11:10:00,79.3,79.3,79.14,79.16,18487.0,71.7255,71.7255,71.5808,71.5989,18487.0
2018-07-02 11:15:00,79.17,79.17,78.98,79.0,19191.0,71.6079,71.6079,71.4361,71.4542,19191.0
2018-07-02 11:20:00,78.99,79.04,78.96,78.98,19440.0,71.4451,71.4903,71.418,71.4361,19440.0
2018-07-02 11:25:00,78.99,79.02,78.93,78.95,15544.0,71.4451,71.4722,71.3908,71.4089,15544.0
2018-07-02 11:30:00,78.94,78.94,78.86,78.9,13570.0,71.3999,71.3999,71.3275,71.3637,13570.0
2018-07-02 11:35:00,78.9,78.9,78.82,78.87,16495.0,71.3637,71.3637,71.2913,71.3366,16495.0
2018-07-02 11:40:00,78.85,78.85,78.74,78.78,44539.0,71.3185,71.3185,71.219,71.2552,44539.0
2018-07-02 11:45:00,78.78,78.89,78.78,78.87,11983.0,71.2552,71.3547,71.2552,71.3366,11983.0
2018-07-02 11:50:00,78.87,78.89,78.86,78.89,16796.0,71.3366,71.3547,71.3275,71.3547,16796.0
2018-07-02 11:55:00,78.89,78.94,78.87,78.87,17864.0,71.3547,71.3999,71.3366,71.3366,17864.0
2018-07-02 12:00:00,78.85,78.86,78.8,78.81,11034.0,71.3185,71.3275,71.2733,71.2823,11034.0
2018-07-02 12:05:00,78.83,78.85,78.77,78.82,10432.0,71.3004,71.3185,71.2461,71.2913,10432.0
2018-07-02 12:10:00,78.83,78.83,78.76,78.82,20715.0,71.3004,71.3004,71.2371,71.2913,20715.0
2018-07-02 12:15:00,78.81,78.81,78.73,78.76,12009.0,71.2823,71.2823,71.2099,71.2371,12009.0
2018-07-02 12:20:00,78.76,78.8,78.74,78.8,10884.0,71.2371,71.2733,71.219,71.2733,10884.0
2018-07-02 12:25:00,78.8,78.85,78.78,78.83,15343.0,71.2733,71.3185,71.2552,71.3004,15343.0
2018-07-02 12:30:00,78.82,78.84,78.79,78.84,11128.0,71.2913,71.3094,71.2642,71.3094,11128.0
2018-07-02 12:35:00,78.83,78.88,78.83,78.85,7631.0,71.3004,71.3456,71.3004,71.3185,7631.0
2018-07-02 12:40:00,78.86,78.89,78.84,78.86,10729.0,71.3275,71.3547,71.3094,71.3275,10729.0
2018-07-02 12:45:00,78.87,79.11,78.87,79.07,61005.0,71.3366,71.5536,71.3366,71.5175,61005.0
2018-07-02 12:50:00,79.07,79.09,78.96,78.99,16224.0,71.5175,71.5356,71.418,71.4451,16224.0
2018-07-02 12:55:00,78.99,79.01,78.94,78.94,8826.0,71.4451,71.4632,71.3999,71.3999,8826.0
2018-07-02 13:00:00,78.93,78.95,78.85,78.89,13076.0,71.3908,71.4089,71.3185,71.3547,13076.0
2018-07-02 13:05:00,78.89,78.91,78.83,78.87,22282.0,71.3547,71.3727,71.3004,71.3366,22282.0
2018-07-02 13:10:00,78.87,78.87,78.79,78.8,17581.0,71.3366,71.3366,71.2642,71.2733,17581.0
2018-07-02 13:15:00,78.78,78.85,78.76,78.83,14773.0,71.2552,71.3185,71.2371,71.3004,14773.0
2018-07-02 13:20:00,78.83,78.86,78.81,78.84,9712.0,71.3004,71.3275,71.2823,71.3094,9712.0
2018-07-02 13:25:00,78.84,78.85,78.77,78.78,12268.0,71.3094,71.3185,71.2461,71.2552,12268.0
2018-07-02 13:30:00,78.77,78.81,78.76,78.81,14383.0,71.2461,71.2823,71.2371,71.2823,14383.0
2018-07-02 13:35:00,78.81,78.97,78.81,78.97,15010.0,71.2823,71.427,71.2823,71.427,15010.0
2018-07-02 13:40:00,78.96,79.09,78.95,79.09,14571.0,71.418,71.5356,71.4089,71.5356,14571.0
2018-07-02 13:45:00,79.08,79.17,79.06,79.15,21333.0,71.5265,71.6079,71.5084,71.5898,21333.0
2018-07-02 13:50:00,79.15,79.23,79.12,79.16,12741.0,71.5898,71.6622,71.5627,71.5989,12741.0
2018-07-02 13:55:00,79.16,79.2,79.14,79.15,12935.0,71.5989,71.635,71.5808,71.5898,12935.0
2018-07-02 14:00:00,79.15,79.23,79.1,79.23,22306.0,71.5898,71.6622,71.5446,71.6622,22306.0
2018-07-02 14:05:00,79.25,79.33,79.22,79.23,24231.0,71.6803,71.7526,71.6531,71.6622,24231.0
2018-07-02 14:10:00,79.22,79.33,79.2,79.3,23549.0,71.6531,71.7526,71.635,71.7255,23549.0
2018-07-02 14:15:00,79.31,79.4,79.29,79.39,24508.0,71.7345,71.8159,71.7165,71.8069,24508.0
2018-07-02 14:20:00,79.38,79.42,79.34,79.41,10848.0,71.7979,71.834,71.7617,71.825,10848.0
2018-07-02 14:25:00,79.4,79.42,79.37,79.4,16280.0,71.8159,71.834,71.7888,71.8159,16280.0
2018-07-02 14:30:00,79.41,79.46,79.36,79.37,13084.0,71.825,71.8702,71.7798,71.7888,13084.0
2018-07-02 14:35:00,79.36,79.38,79.32,79.32,15489.0,71.7798,71.7979,71.7436,71.7436,15489.0
2018-07-02 14:40:00,79.31,79.32,79.25,79.29,12451.0,71.7345,71.7436,71.6803,71.7165,12451.0
2018-07-02 14:45:00,79.28,79.29,79.24,79.25,14453.0,71.7074,71.7165,71.6712,71.6803,14453.0
2018-07-02 14:50:00,79.26,79.29,79.2,79.22,16922.0,71.6893,71.7165,71.635,71.6531,16922.0
2018-07-02 14:55:00,79.22,79.22,79.17,79.2,16281.0,71.6531,71.6531,71.6079,71.635,16281.0
2018-07-02 15:00:00,79.21,79.25,79.16,79.18,19060.0,71.6441,71.6803,71.5989,71.617,19060.0
2018-07-02 15:05:00,79.16,79.21,79.16,79.2,13123.0,71.5989,71.6441,71.5989,71.635,13123.0
2018-07-02 15:10:00,79.2,79.26,79.19,79.2,21519.0,71.635,71.6893,71.626,71.635,21519.0
2018-07-02 15:15:00,79.21,79.24,79.18,79.24,18203.0,71.6441,71.6712,71.617,71.6712,18203.0
2018-07-02 15:20:00,79.25,79.33,79.23,79.33,27872.0,71.6803,71.7526,71.6622,71.7526,27872.0
2018-07-02 15:25:00,79.33,79.37,79.3,79.32,29212.0,71.7526,71.7888,71.7255,71.7436,29212.0
2018-07-02 15:30:00,79.33,79.33,79.28,79.3,27414.0,71.7526,71.7526,71.7074,71.7255,27414.0
2018-07-02 15:35:00,79.32,79.44,79.32,79.43,29186.0,71.7436,71.8521,71.7436,71.8431,29186.0
2018-07-02 15:40:00,79.43,79.43,79.32,79.39,33865.0,71.8431,71.8431,71.7436,71.8069,33865.0
2018-07-02 15:45:00,79.4,79.48,79.36,79.47,44590.0,71.8159,71.8883,71.7798,71.8793,44590.0
2018-07-02 15:50:00,79.47,79.52,79.43,79.43,51684.0,71.8793,71.9245,71.8431,71.8431,51684.0
2018-07-02 15:55:00,79.43,79.5,79.42,79.47,123601.0,71.8431,71.9064,71.834,71.8793,123601.0
2018-07-03 09:30:00,79.86,79.98,79.35,79.83,56768.0,72.232,72.3405,71.7707,72.2049,56768.0
2018-07-03 09:35:00,79.82,79.99,79.75,79.97,22480.0,72.1958,72.3496,72.1325,72.3315,22480.0
2018-07-03 09:40:00,79.94,80.09,79.91,80.01,33249.0,72.3044,72.44,72.2772,72.3677,33249.0
2018-07-03 09:45:00,80.01,80.19,80.01,80.18,19326.0,72.3677,72.5305,72.3677,72.5214,19326.0
2018-07-03 09:50:00,80.19,80.21,80.0,80.04,21728.0,72.5305,72.5486,72.3586,72.3948,21728.0
2018-07-03 09:55:00,80.01,80.16,80.0,80.09,15634.0,72.3677,72.5034,72.3586,72.44,15634.0
2018-07-03 10:00:00,80.13,80.15,80.0,80.01,23433.0,72.4762,72.4943,72.3586,72.3677,23433.0
2018-07-03 10:05:00,79.99,80.04,79.82,79.95,16423.0,72.3496,72.3948,72.1958,72.3134,16423.0
2018-07-03 10:10:00,79.96,80.04,79.89,79.92,11629.0,72.3225,72.3948,72.2591,72.2863,11629.0
2018-07-03 10:15:00,79.91,80.01,79.9,79.98,14380.0,72.2772,72.3677,72.2682,72.3405,14380.0
2018-07-03 10:20:00,79.98,79.98,79.9,79.91,13700.0,72.3405,72.3405,72.2682,72.2772,13700.0
2018-07-03 10:25:00,79.91,80.05,79.87,79.94,16636.0,72.2772,72.4039,72.2411,72.3044,16636.0
2018-07-03 10:30:00,79.95,79.98,79.86,79.94,15951.0,72.3134,72.3405,72.232,72.3044,15951.0
2018-07-03 10:35:00,79.93,80.03,79.9,80.02,14878.0,72.2953,72.3858,72.2682,72.3767,14878.0
2018-07-03 10:40:00,80.01,80.02,79.96,80.01,13594.0,72.3677,72.3767,72.3225,72.3677,13594.0
2018-07-03 10:45:00,80.0,80.09,79.92,80.01,20613.0,72.3586,72.44,72.2863,72.3677,20613.0
2018-07-03 10:50:00,80.01,80.03,79.91,80.0,10800.0,72.3677,72.3858,72.2772,72.3586,10800.0
2018-07-03 10:55:00,80.0,80.01,79.87,79.94,26093.0,72.3586,72.3677,72.2411,72.3044,26093.0
2018-07-03 11:00:00,79.92,79.95,79.85,79.92,27675.0,72.2863,72.3134,72.223,72.2863,27675.0
2018-07-03 11:05:00,79.91,79.97,79.89,79.95,24266.0,72.2772,72.3315,72.2591,72.3134,24266.0
2018-07-03 11:10:00,79.93,79.97,79.89,79.93,31547.0,72.2953,72.3315,72.2591,72.2953,31547.0
2018-07-03 11:15:00,79.93,79.94,79.9,79.93,14335.0,72.2953,72.3044,72.2682,72.2953,14335.0
2018-07-03 11:20:00,79.91,79.94,79.9,79.92,19255.0,72.2772,72.3044,72.2682,72.2863,19255.0
2018-07-03 11:25:00,79.92,79.99,79.88,79.97,22611.0,72.2863,72.3496,72.2501,72.3315,22611.0
2018-07-03 11:30:00,79.97,80.02,79.95,80.02,9713.0,72.3315,72.3767,72.3134,72.3767,9713.0
2018-07-03 11:35:00,80.02,80.03,79.97,79.98,15236.0,72.3767,72.3858,72.3315,72.3405,15236.0
2018-07-03 11:40:00,79.98,79.99,79.9,79.91,19112.0,72.3405,72.3496,72.2682,72.2772,19112.0
2018-07-03 11:45:00,79.91,79.96,79.9,79.94,15225.0,72.2772,72.3225,72.2682,72.3044,15225.0
2018-07-03 11:50:00,79.95,79.96,79.86,79.91,47480.0,72.3134,72.3225,72.232,72.2772,47480.0
2018-07-03 11:55:00,79.91,79.97,79.9,79.96,38657.0,72.2772,72.3315,72.2682,72.3225,38657.0
2018-07-03 12:00:00,79.96,80.0,79.96,80.0,31950.0,72.3225,72.3586,72.3225,72.3586,31950.0
2018-07-03 12:05:00,80.0,80.01,79.94,79.95,32018.0,72.3586,72.3677,72.3044,72.3134,32018.0
2018-07-03 12:10:00,79.95,79.99,79.9,79.91,102923.0,72.3134,72.3496,72.2682,72.2772,102923.0
2018-07-03 12:15:00,79.92,79.95,79.89,79.94,42542.0,72.2863,72.3134,72.2591,72.3044,42542.0
2018-07-03 12:20:00,79.93,80.05,79.91,80.04,22342.0,72.2953,72.4039,72.2772,72.3948,22342.0
2018-07-03 12:25:00,80.05,80.07,80.0,80.06,17764.0,72.4039,72.4219,72.3586,72.4129,17764.0
2018-07-03 12:30:00,80.06,80.1,80.0,80.02,24692.0,72.4129,72.4491,72.3586,72.3767,24692.0
2018-07-03 12:35:00,80.02,80.06,80.0,80.0,32453.0,72.3767,72.4129,72.3586,72.3586,32453.0
2018-07-03 12:40:00,80.0,80.07,79.97,80.07,38964.0,72.3586,72.4219,72.3315,72.4219,38964.0
2018-07-03 12:45:00,80.06,80.07,79.89,79.91,43557.0,72.4129,72.4219,72.2591,72.2772,43557.0
2018-07-03 12:50:00,79.9,79.92,79.72,79.87,61106.0,72.2682,72.2863,72.1054,72.2411,61106.0
2018-07-03 12:55:00,79.86,79.93,79.77,79.9,141888.0,72.232,72.2953,72.1506,72.2682,141888.0
2018-07-05 09:30:00,79.84,80.05,79.74,79.94,97126.0,72.2139,72.4039,72.1235,72.3044,97126.0
2018-07-05 09:35:00,79.97,80.17,79.92,80.15,29014.0,72.3315,72.5124,72.2863,72.4943,29014.0
2018-07-05 09:40:00,80.19,80.2,80.0,80.14,25428.0,72.5305,72.5395,72.3586,72.4853,25428.0
2018-07-05 09:45:00,80.19,80.19,79.87,79.87,35994.0,72.5305,72.5305,72.2411,72.2411,35994.0
2018-07-05 09:50:00,79.89,79.91,79.65,79.81,19838.0,72.2591,72.2772,72.0421,72.1868,19838.0
2018-07-05 09:55:00,79.81,79.84,79.74,79.75,25920.0,72.1868,72.2139,72.1235,72.1325,25920.0
2018-07-05 10:00:00,79.75,79.8,79.63,79.67,21102.0,72.1325,72.1777,72.024,72.0602,21102.0
2018-07-05 10:05:00,79.68,79.81,79.61,79.81,25200.0,72.0692,72.1868,72.0059,72.1868,25200.0
2018-07-05 10:10:00,79.79,79.79,79.54,79.55,14321.0,72.1687,72.1687,71.9426,71.9516,14321.0
2018-07-05 10:15:00,79.56,79.61,79.47,79.5,46640.0,71.9607,72.0059,71.8793,71.9064,46640.0
2018-07-05 10:20:00,79.51,79.67,79.49,79.62,24678.0,71.9154,72.0602,71.8973,72.0149,24678.0
2018-07-05 10:25:00,79.63,79.76,79.6,79.72,16128.0,72.024,72.1416,71.9968,72.1054,16128.0
2018-07-05 10:30:00,79.71,79.74,79.5,79.66,23925.0,72.0963,72.1235,71.9064,72.0511,23925.0
2018-07-05 10:35:00,79.66,79.68,79.62,79.64,17835.0,72.0511,72.0692,72.0149,72.033,17835.0
2018-07-05 10:40:00,79.65,79.76,79.64,79.74,12720.0,72.0421,72.1416,72.033,72.1235,12720.0
2018-07-05 10:45:00,79.74,79.89,79.68,79.89,19360.0,72.1235,72.2591,72.0692,72.2591,19360.0
2018-07-05 10:50:00,79.88,79.94,79.72,79.75,29055.0,72.2501,72.3044,72.1054,72.1325,29055.0
2018-07-05 10:55:00,79.75,79.89,79.71,79.84,14087.0,72.1325,72.2591,72.0963,72.2139,14087.0
2018-07-05 11:00:00,79.83,79.87,79.77,79.86,17237.0,72.2049,72.2411,72.1506,72.232,17237.0
2018-07-05 11:05:00,79.86,79.92,79.79,79.92,13937.0,72.232,72.2863,72.1687,72.2863,13937.0
2018-07-05 11:10:00,79.92,79.93,79.88,79.89,12632.0,72.2863,72.2953,72.2501,72.2591,12632.0
2018-07-05 11:15:00,79.89,79.92,79.86,79.9,17021.0,72.2591,72.2863,72.232,72.2682,17021.0
2018-07-05 11:20:00,79.91,79.97,79.91,79.93,10983.0,72.2772,72.3315,72.2772,72.2953,10983.0
2018-07-05 11:25:00,79.93,80.04,79.93,80.0,16847.0,72.2953,72.3948,72.2953,72.3586,16847.0
2018-07-05 11:30:00,80.0,80.08,80.0,80.06,10660.0,72.3586,72.431,72.3586,72.4129,10660.0
2018-07-05 11:35:00,80.06,80.08,79.94,79.96,13575.0,72.4129,72.431,72.3044,72.3225,13575.0
2018-07-05 11:40:00,79.96,80.02,79.94,80.02,11427.0,72.3225,72.3767,72.3044,72.3767,11427.0
2018-07-05 11:45:00,80.01,80.1,80.0,80.06,11011.0,72.3677,72.4491,72.3586,72.4129,11011.0
2018-07-05 11:50:00,80.05,80.08,79.97,79.98,13216.0,72.4039,72.431,72.3315,72.3405,13216.0
2018-07-05 11:55:00,79.98,79.98,79.86,79.86,22363.0,72.3405,72.3405,72.232,72.232,22363.0
2018-07-05 12:00:00,79.87,80.03,79.85,80.02,16611.0,72.2411,72.3858,72.223,72.3767,16611.0
2018-07-05 12:05:00,80.02,80.1,80.02,80.07,11084.0,72.3767,72.4491,72.3767,72.4219,11084.0
2018-07-05 12:10:00,80.07,80.11,80.05,80.06,14431.0,72.4219,72.4581,72.4039,72.4129,14431.0
2018-07-05 12:15:00,80.07,80.09,80.03,80.03,16475.0,72.4219,72.44,72.3858,72.3858,16475.0
2018-07-05 12:20:00,80.03,80.05,79.97,79.98,16499.0,72.3858,72.4039,72.3315,72.3405,16499.0
2018-07-05 12:25:00,79.98,80.0,79.94,79.95,16992.0,72.3405,72.3586,72.3044,72.3134,16992.0
2018-07-05 12:30:00,79.95,79.99,79.93,79.95,22767.0,72.3134,72.3496,72.2953,72.3134,22767.0
2018-07-05 12:35:00,79.96,80.03,79.94,79.98,47545.0,72.3225,72.3858,72.3044,72.3405,47545.0
2018-07-05 12:40:00,79.97,79.99,79.93,79.94,32750.0,72.3315,72.3496,72.2953,72.3044,32750.0
2018-07-05 12:45:00,79.94,79.96,79.81,79.81,20913.0,72.3044,72.3225,72.1868,72.1868,20913.0
2018-07-05 12:50:00,79.8,79.84,79.77,79.83,89166.0,72.1777,72.2139,72.1506,72.2049,89166.0
2018-07-05 12:55:00,79.84,79.86,79.76,79.79,73787.0,72.2139,72.232,72.1416,72.1687,73787.0
2018-07-05 13:00:00,79.79,79.84,79.76,79.79,100418.0,72.1687,72.2139,72.1416,72.1687,100418.0
2018-07-05 13:05:00,79.79,79.8,79.66,79.67,41056.0,72.1687,72.1777,72.0511,72.0602,41056.0
2018-07-05 13:10:00,79.67,79.68,79.58,79.63,47991.0,72.0602,72.0692,71.9788,72.024,47991.0
2018-07-05 13:15:00,79.63,79.66,79.6,79.6,30585.0,72.024,72.0511,71.9968,71.9968,30585.0
2018-07-05 13:20:00,79.61,79.63,79.51,79.58,80999.0,72.0059,72.024,71.9154,71.9788,80999.0
2018-07-05 13:25:00,79.58,79.6,79.52,79.52,22085.0,71.9788,71.9968,71.9245,71.9245,22085.0
2018-07-05 13:30:00,79.52,79.52,79.36,79.38,40761.0,71.9245,71.9245,71.7798,71.7979,40761.0
2018-07-05 13:35:00,79.39,79.4,79.27,79.35,63249.0,71.8069,71.8159,71.6984,71.7707,63249.0
2018-07-05 13:40:00,79.34,79.34,79.26,79.28,118628.0,71.7617,71.7617,71.6893,71.7074,118628.0
2018-07-05 13:45:00,79.28,79.55,79.27,79.52,51653.0,71.7074,71.9516,71.6984,71.9245,51653.0
2018-07-05 13:50:00,79.51,79.53,79.44,79.51,27655.0,71.9154,71.9335,71.8521,71.9154,27655.0
2018-07-05 13:55:00,79.52,79.53,79.48,79.51,11956.0,71.9245,71.9335,71.8883,71.9154,11956.0
2018-07-05 14:00:00,79.51,79.67,79.5,79.52,59262.0,71.9154,72.0602,71.9064,71.9245,59262.0
2018-07-05 14:05:00,79.52,79.59,79.26,79.27,33915.0,71.9245,71.9878,71.6893,71.6984,33915.0
2018-07-05 14:10:00,79.27,79.45,79.22,79.31,47122.0,71.6984,71.8612,71.6531,71.7345,47122.0
2018-07-05 14:15:00,79.31,79.49,79.24,79.49,20663.0,71.7345,71.8973,71.6712,71.8973,20663.0
2018-07-05 14:20:00,79.51,79.54,79.48,79.52,13503.0,71.9154,71.9426,71.8883,71.9245,13503.0
2018-07-05 14:25:00,79.52,79.58,79.47,79.55,49776.0,71.9245,71.9788,71.8793,71.9516,49776.0
2018-07-05 14:30:00,79.54,79.72,79.54,79.72,38291.0,71.9426,72.1054,71.9426,72.1054,38291.0
2018-07-05 14:35:00,79.72,79.74,79.61,79.64,15576.0,72.1054,72.1235,72.0059,72.033,15576.0
2018-07-05 14:40:00,79.64,79.65,79.52,79.53,22307.0,72.033,72.0421,71.9245,71.9335,22307.0
2018-07-05 14:45:00,79.56,79.64,79.54,79.62,27719.0,71.9607,72.033,71.9426,72.0149,27719.0
2018-07-05 14:50:00,79.63,79.68,79.61,79.63,24747.0,72.024,72.0692,72.0059,72.024,24747.0
2018-07-05 14:55:00,79.63,79.74,79.62,79.73,21357.0,72.024,72.1235,72.0149,72.1144,21357.0
2018-07-05 15:00:00,79.73,79.85,79.69,79.82,29957.0,72.1144,72.223,72.0782,72.1958,29957.0
2018-07-05 15:05:00,79.82,79.82,79.71,79.77,37937.0,72.1958,72.1958,72.0963,72.1506,37937.0
2018-07-05 15:10:00,79.79,79.8,79.74,79.79,48692.0,72.1687,72.1777,72.1235,72.1687,48692.0
2018-07-05 15:15:00,79.79,79.87,79.75,79.86,29043.0,72.1687,72.2411,72.1325,72.232,29043.0
2018-07-05 15:20:00,79.86,79.87,79.76,79.81,15821.0,72.232,72.2411,72.1416,72.1868,15821.0
2018-07-05 15:25:00,79.8,79.8,79.72,79.77,18188.0,72.1777,72.1777,72.1054,72.1506,18188.0
2018-07-05 15:30:00,79.77,79.84,79.74,79.84,28493.0,72.1506,72.2139,72.1235,72.2139,28493.0
2018-07-05 15:35:00,79.84,79.84,79.74,79.78,20533.0,72.2139,72.2139,72.1235,72.1596,20533.0
2018-07-05 15:40:00,79.77,79.83,79.75,79.8,26184.0,72.1506,72.2049,72.1325,72.1777,26184.0
2018-07-05 15:45:00,79.8,79.82,79.75,79.76,25007.0,72.1777,72.1958,72.1325,72.1416,25007.0
2018-07-05 15:50:00,79.75,79.95,79.74,79.92,66467.0,72.1325,72.3134,72.1235,72.2863,66467.0
2018-07-05 15:55:00,79.92,79.93,79.83,79.89,136687.0,72.2863,72.2953,72.2049,72.2591,136687.0
2018-07-06 09:30:00,79.94,80.11,79.74,79.76,33596.0,72.3044,72.4581,72.1235,72.1416,33596.0
2018-07-06 09:35:00,79.91,80.07,79.87,80.02,16313.0,72.2772,72.4219,72.2411,72.3767,16313.0
2018-07-06 09:40:00,80.01,80.12,80.0,80.04,19554.0,72.3677,72.4672,72.3586,72.3948,19554.0
2018-07-06 09:45:00,80.06,80.1,79.98,79.99,48164.0,72.4129,72.4491,72.3405,72.3496,48164.0
2018-07-06 09:50:00,79.98,80.02,79.96,79.98,27341.0,72.3405,72.3767,72.3225,72.3405,27341.0
2018-07-06 09:55:00,79.98,79.99,79.71,79.73,81364.0,72.3405,72.3496,72.0963,72.1144,81364.0
2018-07-06 10:00:00,79.73,79.99,79.72,79.96,72988.0,72.1144,72.3496,72.1054,72.3225,72988.0
2018-07-06 10:05:00,79.96,80.14,79.96,80.13,23993.0,72.3225,72.4853,72.3225,72.4762,23993.0
2018-07-06 10:10:00,80.14,80.21,80.1,80.19,19765.0,72.4853,72.5486,72.4491,72.5305,19765.0
2018-07-06 10:15:00,80.17,80.21,80.11,80.11,16930.0,72.5124,72.5486,72.4581,72.4581,16930.0
2018-07-06 10:20:00,80.09,80.09,79.97,80.06,15403.0,72.44,72.44,72.3315,72.4129,15403.0
2018-07-06 10:25:00,80.08,80.16,80.04,80.15,12445.0,72.431,72.5034,72.3948,72.4943,12445.0
2018-07-06 10:30:00,80.16,80.19,79.98,79.99,15276.0,72.5034,72.5305,72.3405,72.3496,15276.0
2018-07-06 10:35:00,79.99,79.99,79.89,79.96,25174.0,72.3496,72.3496,72.2591,72.3225,25174.0
2018-07-06 10:40:00,79.96,80.11,79.96,80.05,15053.0,72.3225,72.4581,72.3225,72.4039,15053.0
2018-07-06 10:45:00,80.06,80.1,80.01,80.06,16265.0,72.4129,72.4491,72.3677,72.4129,16265.0
2018-07-06 10:50:00,80.06,80.11,80.04,80.09,15450.0,72.4129,72.4581,72.3948,72.44,15450.0
2018-07-06 10:55:00,80.1,80.19,80.1,80.14,16229.0,72.4491,72.5305,72.4491,72.4853,16229.0
2018-07-06 11:00:00,80.15,80.24,80.14,80.22,22200.0,72.4943,72.5757,72.4853,72.5576,22200.0
2018-07-06 11:05:00,80.22,80.33,80.18,80.33,11030.0,72.5576,72.6571,72.5214,72.6571,11030.0
2018-07-06 11:10:00,80.31,80.34,80.28,80.33,7101.0,72.639,72.6662,72.6119,72.6571,7101.0
2018-07-06 11:15:00,80.34,80.34,80.22,80.26,19328.0,72.6662,72.6662,72.5576,72.5938,19328.0
2018-07-06 11:20:00,80.26,80.28,80.22,80.22,8668.0,72.5938,72.6119,72.5576,72.5576,8668.0
2018-07-06 11:25:00,80.23,80.31,80.22,80.3,11041.0,72.5667,72.639,72.5576,72.63,11041.0
2018-07-06 11:30:00,80.29,80.43,80.29,80.4,12060.0,72.6209,72.7476,72.6209,72.7204,12060.0
2018-07-06 11:35:00,80.39,80.43,80.32,80.42,10527.0,72.7114,72.7476,72.6481,72.7385,10527.0
2018-07-06 11:40:00,80.44,80.48,80.44,80.48,8883.0,72.7566,72.7928,72.7566,72.7928,8883.0
2018-07-06 11:45:00,80.48,80.52,80.45,80.49,11770.0,72.7928,72.829,72.7657,72.8018,11770.0
2018-07-06 11:50:00,80.48,80.49,80.39,80.42,8926.0,72.7928,72.8018,72.7114,72.7385,8926.0
2018-07-06 11:55:00,80.42,80.51,80.42,80.45,10701.0,72.7385,72.8199,72.7385,72.7657,10701.0
2018-07-06 12:00:00,80.47,80.56,80.47,80.54,15569.0,72.7837,72.8651,72.7837,72.8471,15569.0
2018-07-06 12:05:00,80.54,80.63,80.54,80.59,17708.0,72.8471,72.9285,72.8471,72.8923,17708.0
2018-07-06 12:10:00,80.59,80.59,80.53,80.57,8801.0,72.8923,72.8923,72.838,72.8742,8801.0
2018-07-06 12:15:00,80.58,80.63,80.54,80.58,7371.0,72.8832,72.9285,72.8471,72.8832,7371.0
2018-07-06 12:20:00,80.58,80.62,80.55,80.61,7881.0,72.8832,72.9194,72.8561,72.9104,7881.0
2018-07-06 12:25:00,80.62,80.65,80.58,80.62,8040.0,72.9194,72.9465,72.8832,72.9194,8040.0
2018-07-06 12:30:00,80.6,80.64,80.58,80.6,7171.0,72.9013,72.9375,72.8832,72.9013,7171.0
2018-07-06 12:35:00,80.62,80.62,80.58,80.6,9129.0,72.9194,72.9194,72.8832,72.9013,9129.0
2018-07-06 12:40:00,80.61,80.61,80.53,80.54,14466.0,72.9104,72.9104,72.838,72.8471,14466.0
2018-07-06 12:45:00,80.55,80.55,80.46,80.48,11080.0,72.8561,72.8561,72.7747,72.7928,11080.0
2018-07-06 12:50:00,80.48,80.52,80.47,80.48,6600.0,72.7928,72.829,72.7837,72.7928,6600.0
2018-07-06 12:55:00,80.48,80.5,80.47,80.49,6993.0,72.7928,72.8109,72.7837,72.8018,6993.0
2018-07-06 13:00:00,80.49,80.54,80.49,80.53,11390.0,72.8018,72.8471,72.8018,72.838,11390.0
2018-07-06 13:05:00,80.53,80.54,80.51,80.51,6430.0,72.838,72.8471,72.8199,72.8199,6430.0
2018-07-06 13:10:00,80.51,80.53,80.51,80.53,6150.0,72.8199,72.838,72.8199,72.838,6150.0
2018-07-06 13:15:00,80.53,80.59,80.52,80.59,7642.0,72.838,72.8923,72.829,72.8923,7642.0
2018-07-06 13:20:00,80.59,80.59,80.54,80.55,4826.0,72.8923,72.8923,72.8471,72.8561,4826.0
2018-07-06 13:25:00,80.55,80.59,80.55,80.57,9824.0,72.8561,72.8923,72.8561,72.8742,9824.0
2018-07-06 13:30:00,80.57,80.59,80.56,80.56,6110.0,72.8742,72.8923,72.8651,72.8651,6110.0
2018-07-06 13:35:00,80.56,80.6,80.55,80.58,6260.0,72.8651,72.9013,72.8561,72.8832,6260.0
2018-07-06 13:40:00,80.58,80.62,80.57,80.62,17331.0,72.8832,72.9194,72.8742,72.9194,17331.0
2018-07-06 13:45:00,80.62,80.74,80.61,80.65,78004.0,72.9194,73.028,72.9104,72.9465,78004.0
2018-07-06 13:50:00,80.65,80.65,80.54,80.54,7242.0,72.9465,72.9465,72.8471,72.8471,7242.0
2018-07-06 13:55:00,80.52,80.55,80.5,80.52,6779.0,72.829,72.8561,72.8109,72.829,6779.0
2018-07-06 14:00:00,80.51,80.55,80.49,80.53,6851.0,72.8199,72.8561,72.8018,72.838,6851.0
2018-07-06 14:05:00,80.51,80.56,80.51,80.51,4638.0,72.8199,72.8651,72.8199,72.8199,4638.0
2018-07-06 14:10:00,80.51,80.55,80.51,80.54,4206.0,72.8199,72.8561,72.8199,72.8471,4206.0
2018-07-06 14:15:00,80.55,80.55,80.51,80.52,7480.0,72.8561,72.8561,72.8199,72.829,7480.0
2018-07-06 14:20:00,80.52,80.56,80.52,80.53,6599.0,72.829,72.8651,72.829,72.838,6599.0
2018-07-06 14:25:00,80.53,80.55,80.53,80.55,7248.0,72.838,72.8561,72.838,72.8561,7248.0
2018-07-06 14:30:00,80.54,80.58,80.54,80.56,9325.0,72.8471,72.8832,72.8471,72.8651,9325.0
2018-07-06 14:35:00,80.55,80.57,80.45,80.48,11385.0,72.8561,72.8742,72.7657,72.7928,11385.0
2018-07-06 14:40:00,80.48,80.5,80.42,80.49,26065.0,72.7928,72.8109,72.7385,72.8018,26065.0
2018-07-06 14:45:00,80.49,80.55,80.49,80.55,9420.0,72.8018,72.8561,72.8018,72.8561,9420.0
2018-07-06 14:50:00,80.55,80.55,80.52,80.54,5523.0,72.8561,72.8561,72.829,72.8471,5523.0
2018-07-06 14:55:00,80.56,80.62,80.55,80.59,10307.0,72.8651,72.9194,72.8561,72.8923,10307.0
2018-07-06 15:00:00,80.58,80.64,80.56,80.63,13583.0,72.8832,72.9375,72.8651,72.9285,13583.0
2018-07-06 15:05:00,80.63,80.65,80.63,80.64,9709.0,72.9285,72.9465,72.9285,72.9375,9709.0
2018-07-06 15:10:00,80.65,80.68,80.62,80.62,11032.0,72.9465,72.9737,72.9194,72.9194,11032.0
2018-07-06 15:15:00,80.62,80.63,80.57,80.62,18754.0,72.9194,72.9285,72.8742,72.9194,18754.0
2018-07-06 15:20:00,80.61,80.66,80.58,80.6,11216.0,72.9104,72.9556,72.8832,72.9013,11216.0
2018-07-06 15:25:00,80.61,80.65,80.6,80.63,13447.0,72.9104,72.9465,72.9013,72.9285,13447.0
2018-07-06 15:30:00,80.63,80.63,80.56,80.56,17163.0,72.9285,72.9285,72.8651,72.8651,17163.0
2018-07-06 15:35:00,80.56,80.58,80.49,80.55,17483.0,72.8651,72.8832,72.8018,72.8561,17483.0
2018-07-06 15:40:00,80.54,80.55,80.39,80.41,18381.0,72.8471,72.8561,72.7114,72.7295,18381.0
2018-07-06 15:45:00,80.41,80.43,80.37,80.38,28621.0,72.7295,72.7476,72.6933,72.7023,28621.0
2018-07-06 15:50:00,80.37,80.56,80.35,80.54,54281.0,72.6933,72.8651,72.6752,72.8471,54281.0
2018-07-06 15:55:00,80.54,80.62,80.53,80.56,134337.0,72.8471,72.9194,72.838,72.8651,134337.0
2018-07-09 09:30:00,80.76,80.87,80.65,80.81,53010.0,73.046,73.1455,72.9465,73.0913,53010.0
2018-07-09 09:35:00,80.85,80.9,80.65,80.68,33984.0,73.1274,73.1727,72.9465,72.9737,33984.0
2018-07-09 09:40:00,80.65,80.82,80.65,80.82,32196.0,72.9465,73.1003,72.9465,73.1003,32196.0
2018-07-09 09:45:00,80.83,80.84,80.55,80.55,33336.0,73.1094,73.1184,72.8561,72.8561,33336.0
2018-07-09 09:50:00,80.55,80.55,80.38,80.38,25811.0,72.8561,72.8561,72.7023,72.7023,25811.0
2018-07-09 09:55:00,80.4,80.57,80.4,80.49,30886.0,72.7204,72.8742,72.7204,72.8018,30886.0
2018-07-09 10:00:00,80.51,80.51,80.35,80.45,23833.0,72.8199,72.8199,72.6752,72.7657,23833.0
2018-07-09 10:05:00,80.46,80.56,80.42,80.42,11195.0,72.7747,72.8651,72.7385,72.7385,11195.0
2018-07-09 10:10:00,80.44,80.46,80.29,80.29,17245.0,72.7566,72.7747,72.6209,72.6209,17245.0
2018-07-09 10:15:00,80.29,80.34,80.25,80.33,19751.0,72.6209,72.6662,72.5848,72.6571,19751.0
2018-07-09 10:20:00,80.34,80.49,80.3,80.44,12205.0,72.6662,72.8018,72.63,72.7566,12205.0
2018-07-09 10:25:00,80.44,80.45,80.38,80.38,13286.0,72.7566,72.7657,72.7023,72.7023,13286.0
2018-07-09 10:30:00,80.4,80.46,80.39,80.42,16160.0,72.7204,72.7747,72.7114,72.7385,16160.0
2018-07-09 10:35:00,80.41,80.56,80.39,80.51,17097.0,72.7295,72.8651,72.7114,72.8199,17097.0
2018-07-09 10:40:00,80.51,80.51,80.36,80.36,14596.0,72.8199,72.8199,72.6842,72.6842,14596.0
2018-07-09 10:45:00,80.37,80.48,80.36,80.42,12685.0,72.6933,72.7928,72.6842,72.7385,12685.0
2018-07-09 10:50:00,80.41,80.48,80.37,80.48,16466.0,72.7295,72.7928,72.6933,72.7928,16466.0
2018-07-09 10:55:00,80.47,80.55,80.45,80.53,14699.0,72.7837,72.8561,72.7657,72.838,14699.0
2018-07-09 11:00:00,80.53,80.6,80.48,80.59,16424.0,72.838,72.9013,72.7928,72.8923,16424.0
2018-07-09 11:05:00,80.59,80.63,80.53,80.62,22209.0,72.8923,72.9285,72.838,72.9194,22209.0
2018-07-09 11:10:00,80.65,80.65,80.57,80.6,25225.0,72.9465,72.9465,72.8742,72.9013,25225.0
2018-07-09 11:15:00,80.61,80.64,80.54,80.61,25694.0,72.9104,72.9375,72.8471,72.9104,25694.0
2018-07-09 11:20:00,80.61,80.65,80.55,80.56,11281.0,72.9104,72.9465,72.8561,72.8651,11281.0
2018-07-09 11:25:00,80.55,80.7,80.55,80.66,17728.0,72.8561,72.9918,72.8561,72.9556,17728.0
2018-07-09 11:30:00,80.66,80.68,80.56,80.62,13604.0,72.9556,72.9737,72.8651,72.9194,13604.0
2018-07-09 11:35:00,80.63,80.67,80.62,80.64,29031.0,72.9285,72.9646,72.9194,72.9375,29031.0
2018-07-09 11:40:00,80.64,80.73,80.61,80.7,11798.0,72.9375,73.0189,72.9104,72.9918,11798.0
2018-07-09 11:45:00,80.7,80.78,80.69,80.76,12669.0,72.9918,73.0641,72.9827,73.046,12669.0
2018-07-09 11:50:00,80.76,80.76,80.68,80.7,10207.0,73.046,73.046,72.9737,72.9918,10207.0
2018-07-09 11:55:00,80.7,80.74,80.64,80.7,15011.0,72.9918,73.028,72.9375,72.9918,15011.0
2018-07-09 12:00:00,80.72,80.86,80.72,80.86,18002.0,73.0099,73.1365,73.0099,73.1365,18002.0
2018-07-09 12:05:00,80.86,80.91,80.83,80.83,17380.0,73.1365,73.1817,73.1094,73.1094,17380.0
2018-07-09 12:10:00,80.81,80.86,80.79,80.83,8764.0,73.0913,73.1365,73.0732,73.1094,8764.0
2018-07-09 12:15:00,80.83,80.86,80.79,80.81,7565.0,73.1094,73.1365,73.0732,73.0913,7565.0
2018-07-09 12:20:00,80.83,80.84,80.73,80.75,15399.0,73.1094,73.1184,73.0189,73.037,15399.0
2018-07-09 12:25:00,80.77,80.81,80.73,80.78,42698.0,73.0551,73.0913,73.0189,73.0641,42698.0
2018-07-09 12:30:00,80.78,80.8,80.73,80.78,25505.0,73.0641,73.0822,73.0189,73.0641,25505.0
2018-07-09 12:35:00,80.77,80.78,80.75,80.77,12299.0,73.0551,73.0641,73.037,73.0551,12299.0
2018-07-09 12:40:00,80.76,80.86,80.76,80.85,37719.0,73.046,73.1365,73.046,73.1274,37719.0
2018-07-09 12:45:00,80.88,80.91,80.83,80.83,20300.0,73.1546,73.1817,73.1094,73.1094,20300.0
2018-07-09 12:50:00,80.84,80.9,80.82,80.87,26232.0,73.1184,73.1727,73.1003,73.1455,26232.0
2018-07-09 12:55:00,80.87,80.92,80.85,80.9,10462.0,73.1455,73.1908,73.1274,73.1727,10462.0
2018-07-09 13:00:00,80.88,80.94,80.88,80.94,6364.0,73.1546,73.2088,73.1546,73.2088,6364.0
2018-07-09 13:05:00,80.94,80.95,80.83,80.84,7150.0,73.2088,73.2179,73.1094,73.1184,7150.0
2018-07-09 13:10:00,80.85,80.85,80.77,80.8,3812.0,73.1274,73.1274,73.0551,73.0822,3812.0
2018-07-09 13:15:00,80.8,80.85,80.8,80.84,4782.0,73.0822,73.1274,73.0822,73.1184,4782.0
2018-07-09 13:20:00,80.84,80.84,80.79,80.83,8635.0,73.1184,73.1184,73.0732,73.1094,8635.0
2018-07-09 13:25:00,80.83,80.86,80.83,80.84,6382.0,73.1094,73.1365,73.1094,73.1184,6382.0
2018-07-09 13:30:00,80.84,80.86,80.83,80.84,9137.0,73.1184,73.1365,73.1094,73.1184,9137.0
2018-07-09 13:35:00,80.85,80.85,80.81,80.84,8200.0,73.1274,73.1274,73.0913,73.1184,8200.0
2018-07-09 13:40:00,80.83,80.86,80.81,80.82,6285.0,73.1094,73.1365,73.0913,73.1003,6285.0
2018-07-09 13:45:00,80.82,80.86,80.82,80.85,7023.0,73.1003,73.1365,73.1003,73.1274,7023.0
2018-07-09 13:50:00,80.85,80.88,80.8,80.86,15726.0,73.1274,73.1546,73.0822,73.1365,15726.0
2018-07-09 13:55:00,80.87,80.9,80.85,80.88,5810.0,73.1455,73.1727,73.1274,73.1546,5810.0
2018-07-09 14:00:00,80.89,80.97,80.88,80.95,10852.0,73.1636,73.236,73.1546,73.2179,10852.0
2018-07-09 14:05:00,80.92,80.92,80.88,80.89,4475.0,73.1908,73.1908,73.1546,73.1636,4475.0
2018-07-09 14:10:00,80.89,80.93,80.88,80.92,7765.0,73.1636,73.1998,73.1546,73.1908,7765.0
2018-07-09 14:15:00,80.94,80.99,80.93,80.98,10905.0,73.2088,73.2541,73.1998,73.245,10905.0
2018-07-09 14:20:00,80.98,80.98,80.95,80.96,4799.0,73.245,73.245,73.2179,73.2269,4799.0
2018-07-09 14:25:00,80.97,81.03,80.97,81.01,37981.0,73.236,73.2903,73.236,73.2722,37981.0
2018-07-09 14:30:00,81.01,81.07,81.01,81.03,26093.0,73.2722,73.3264,73.2722,73.2903,26093.0
2018-07-09 14:35:00,81.03,81.04,81.02,81.03,4496.0,73.2903,73.2993,73.2812,73.2903,4496.0
2018-07-09 14:40:00,81.02,81.03,80.97,81.03,12947.0,73.2812,73.2903,73.236,73.2903,12947.0
2018-07-09 14:45:00,81.04,81.05,81.02,81.04,7900.0,73.2993,73.3083,73.2812,73.2993,7900.0
2018-07-09 14:50:00,81.04,81.06,81.03,81.04,10785.0,73.2993,73.3174,73.2903,73.2993,10785.0
2018-07-09 14:55:00,81.04,81.1,81.03,81.08,22579.0,73.2993,73.3536,73.2903,73.3355,22579.0
2018-07-09 15:00:00,81.08,81.1,81.03,81.06,14464.0,73.3355,73.3536,73.2903,73.3174,14464.0
2018-07-09 15:05:00,81.05,81.05,81.0,81.0,10250.0,73.3083,73.3083,73.2631,73.2631,10250.0
2018-07-09 15:10:00,81.02,81.03,80.99,81.0,5520.0,73.2812,73.2903,73.2541,73.2631,5520.0
2018-07-09 15:15:00,80.99,80.99,80.91,80.95,13603.0,73.2541,73.2541,73.1817,73.2179,13603.0
2018-07-09 15:20:00,80.95,80.97,80.93,80.96,14864.0,73.2179,73.236,73.1998,73.2269,14864.0
2018-07-09 15:25:00,80.97,80.98,80.93,80.94,11382.0,73.236,73.245,73.1998,73.2088,11382.0
2018-07-09 15:30:00,80.94,80.99,80.92,80.98,15716.0,73.2088,73.2541,73.1908,73.245,15716.0
2018-07-09 15:35:00,80.98,81.02,80.98,81.02,16194.0,73.245,73.2812,73.245,73.2812,16194.0
2018-07-09 15:40:00,81.02,81.04,80.98,81.04,18788.0,73.2812,73.2993,73.245,73.2993,18788.0
2018-07-09 15:45:00,81.03,81.06,81.02,81.06,29941.0,73.2903,73.3174,73.2812,73.3174,29941.0
2018-07-09 15:50:00,81.05,81.06,80.91,80.95,55745.0,73.3083,73.3174,73.1817,73.2179,55745.0
2018-07-09 15:55:00,80.94,80.99,80.93,80.99,85390.0,73.2088,73.2541,73.1998,73.2541,85390.0
2018-07-10 09:30:00,81.5,81.89,81.33,81.81,96078.0,73.7154,74.0681,73.5616,73.9957,96078.0
2018-07-10 09:35:00,81.84,82.1,81.79,81.97,49591.0,74.0229,74.258,73.9777,74.1405,49591.0
2018-07-10 09:40:00,81.95,81.95,81.63,81.72,20393.0,74.1224,74.1224,73.8329,73.9143,20393.0
2018-07-10 09:45:00,81.74,81.81,81.6,81.64,28322.0,73.9324,73.9957,73.8058,73.842,28322.0
2018-07-10 09:50:00,81.63,81.77,81.46,81.46,24379.0,73.8329,73.9596,73.6792,73.6792,24379.0
2018-07-10 09:55:00,81.46,81.61,81.45,81.48,15433.0,73.6792,73.8149,73.6701,73.6973,15433.0
2018-07-10 10:00:00,81.5,81.61,81.49,81.56,16769.0,73.7154,73.8149,73.7063,73.7696,16769.0
2018-07-10 10:05:00,81.58,81.68,81.53,81.64,31511.0,73.7877,73.8782,73.7425,73.842,31511.0
2018-07-10 10:10:00,81.65,81.72,81.54,81.55,61866.0,73.851,73.9143,73.7515,73.7606,61866.0
2018-07-10 10:15:00,81.55,81.68,81.54,81.65,39955.0,73.7606,73.8782,73.7515,73.851,39955.0
2018-07-10 10:20:00,81.65,81.68,81.58,81.61,24419.0,73.851,73.8782,73.7877,73.8149,24419.0
2018-07-10 10:25:00,81.6,81.65,81.55,81.65,26327.0,73.8058,73.851,73.7606,73.851,26327.0
2018-07-10 10:30:00,81.65,81.79,81.64,81.79,17794.0,73.851,73.9777,73.842,73.9777,17794.0
2018-07-10 10:35:00,81.76,82.03,81.75,81.89,112014.0,73.9505,74.1947,73.9415,74.0681,112014.0
2018-07-10 10:40:00,81.89,81.9,81.79,81.82,20093.0,74.0681,74.0772,73.9777,74.0048,20093.0
2018-07-10 10:45:00,81.83,81.85,81.6,81.63,19300.0,74.0138,74.0319,73.8058,73.8329,19300.0
2018-07-10 10:50:00,81.65,81.66,81.56,81.64,12817.0,73.851,73.8601,73.7696,73.842,12817.0
2018-07-10 10:55:00,81.65,81.67,81.62,81.65,11101.0,73.851,73.8691,73.8239,73.851,11101.0
2018-07-10 11:00:00,81.65,81.75,81.6,81.71,17507.0,73.851,73.9415,73.8058,73.9053,17507.0
2018-07-10 11:05:00,81.7,81.8,81.7,81.76,12121.0,73.8963,73.9867,73.8963,73.9505,12121.0
2018-07-10 11:10:00,81.76,81.76,81.66,81.72,23154.0,73.9505,73.9505,73.8601,73.9143,23154.0
2018-07-10 11:15:00,81.72,81.77,81.66,81.76,11354.0,73.9143,73.9596,73.8601,73.9505,11354.0
2018-07-10 11:20:00,81.77,81.8,81.73,81.73,10809.0,73.9596,73.9867,73.9234,73.9234,10809.0
2018-07-10 11:25:00,81.73,81.8,81.7,81.8,21862.0,73.9234,73.9867,73.8963,73.9867,21862.0
2018-07-10 11:30:00,81.8,81.8,81.73,81.77,17695.0,73.9867,73.9867,73.9234,73.9596,17695.0
2018-07-10 11:35:00,81.77,81.78,81.73,81.75,6430.0,73.9596,73.9686,73.9234,73.9415,6430.0
2018-07-10 11:40:00,81.75,81.78,81.74,81.77,9964.0,73.9415,73.9686,73.9324,73.9596,9964.0
2018-07-10 11:45:00,81.77,81.81,81.76,81.76,24326.0,73.9596,73.9957,73.9505,73.9505,24326.0
2018-07-10 11:50:00,81.76,81.76,81.71,81.73,10603.0,73.9505,73.9505,73.9053,73.9234,10603.0
2018-07-10 11:55:00,81.74,81.82,81.73,81.8,10278.0,73.9324,74.0048,73.9234,73.9867,10278.0
2018-07-10 12:00:00,81.8,81.84,81.76,81.76,14181.0,73.9867,74.0229,73.9505,73.9505,14181.0
2018-07-10 12:05:00,81.75,81.75,81.65,81.69,9335.0,73.9415,73.9415,73.851,73.8872,9335.0
2018-07-10 12:10:00,81.71,81.72,81.69,81.69,3215.0,73.9053,73.9143,73.8872,73.8872,3215.0
2018-07-10 12:15:00,81.69,81.69,81.61,81.69,16080.0,73.8872,73.8872,73.8149,73.8872,16080.0
2018-07-10 12:20:00,81.71,81.73,81.63,81.63,10082.0,73.9053,73.9234,73.8329,73.8329,10082.0
2018-07-10 12:25:00,81.64,81.69,81.61,81.64,8279.0,73.842,73.8872,73.8149,73.842,8279.0
2018-07-10 12:30:00,81.64,81.66,81.63,81.65,5180.0,73.842,73.8601,73.8329,73.851,5180.0
2018-07-10 12:35:00,81.65,81.65,81.58,81.62,12221.0,73.851,73.851,73.7877,73.8239,12221.0
2018-07-10 12:40:00,81.62,81.66,81.62,81.63,8079.0,73.8239,73.8601,73.8239,73.8329,8079.0
2018-07-10 12:45:00,81.64,81.69,81.63,81.65,9600.0,73.842,73.8872,73.8329,73.851,9600.0
2018-07-10 12:50:00,81.66,81.69,81.64,81.67,6989.0,73.8601,73.8872,73.842,73.8691,6989.0
2018-07-10 12:55:00,81.67,81.71,81.66,81.71,12559.0,73.8691,73.9053,73.8601,73.9053,12559.0
2018-07-10 13:00:00,81.71,81.74,81.7,81.73,4700.0,73.9053,73.9324,73.8963,73.9234,4700.0
2018-07-10 13:05:00,81.73,81.74,81.66,81.68,7425.0,73.9234,73.9324,73.8601,73.8782,7425.0
2018-07-10 13:10:00,81.66,81.72,81.64,81.71,5200.0,73.8601,73.9143,73.842,73.9053,5200.0
2018-07-10 13:15:00,81.72,81.72,81.66,81.7,8723.0,73.9143,73.9143,73.8601,73.8963,8723.0
2018-07-10 13:20:00,81.71,81.71,81.67,81.7,9628.0,73.9053,73.9053,73.8691,73.8963,9628.0
2018-07-10 13:25:00,81.7,81.75,81.68,81.68,10225.0,73.8963,73.9415,73.8782,73.8782,10225.0
2018-07-10 13:30:00,81.66,81.68,81.63,81.63,9491.0,73.8601,73.8782,73.8329,73.8329,9491.0
2018-07-10 13:35:00,81.62,81.63,81.57,81.58,8498.0,73.8239,73.8329,73.7787,73.7877,8498.0
2018-07-10 13:40:00,81.56,81.61,81.55,81.57,6006.0,73.7696,73.8149,73.7606,73.7787,6006.0
2018-07-10 13:45:00,81.57,81.57,81.46,81.49,7990.0,73.7787,73.7787,73.6792,73.7063,7990.0
2018-07-10 13:50:00,81.48,81.53,81.47,81.52,7416.0,73.6973,73.7425,73.6882,73.7334,7416.0
2018-07-10 13:55:00,81.54,81.61,81.54,81.56,6144.0,73.7515,73.8149,73.7515,73.7696,6144.0
2018-07-10 14:00:00,81.54,81.59,81.53,81.57,9296.0,73.7515,73.7968,73.7425,73.7787,9296.0
2018-07-10 14:05:00,81.58,81.59,81.5,81.53,7681.0,73.7877,73.7968,73.7154,73.7425,7681.0
2018-07-10 14:10:00,81.54,81.61,81.54,81.6,9847.0,73.7515,73.8149,73.7515,73.8058,9847.0
2018-07-10 14:15:00,81.6,81.61,81.56,81.58,10173.0,73.8058,73.8149,73.7696,73.7877,10173.0
2018-07-10 14:20:00,81.58,81.61,81.57,81.58,8533.0,73.7877,73.8149,73.7787,73.7877,8533.0
2018-07-10 14:25:00,81.59,81.66,81.58,81.6,21687.0,73.7968,73.8601,73.7877,73.8058,21687.0
2018-07-10 14:30:00,81.61,81.62,81.59,81.59,7300.0,73.8149,73.8239,73.7968,73.7968,7300.0
2018-07-10 14:35:00,81.6,81.63,81.55,81.62,20235.0,73.8058,73.8329,73.7606,73.8239,20235.0
2018-07-10 14:40:00,81.62,81.67,81.62,81.63,19304.0,73.8239,73.8691,73.8239,73.8329,19304.0
2018-07-10 14:45:00,81.63,81.73,81.62,81.7,15739.0,73.8329,73.9234,73.8239,73.8963,15739.0
2018-07-10 14:50:00,81.7,81.76,81.7,81.73,14791.0,73.8963,73.9505,73.8963,73.9234,14791.0
2018-07-10 14:55:00,81.73,81.82,81.73,81.8,15235.0,73.9234,74.0048,73.9234,73.9867,15235.0
2018-07-10 15:00:00,81.8,81.8,81.75,81.77,13425.0,73.9867,73.9867,73.9415,73.9596,13425.0
2018-07-10 15:05:00,81.78,81.8,81.74,81.77,13942.0,73.9686,73.9867,73.9324,73.9596,13942.0
2018-07-10 15:10:00,81.78,81.81,81.73,81.76,32508.0,73.9686,73.9957,73.9234,73.9505,32508.0
2018-07-10 15:15:00,81.77,81.78,81.74,81.77,17365.0,73.9596,73.9686,73.9324,73.9596,17365.0
2018-07-10 15:20:00,81.77,81.78,81.73,81.78,20359.0,73.9596,73.9686,73.9234,73.9686,20359.0
2018-07-10 15:25:00,81.79,81.79,81.71,81.71,22610.0,73.9777,73.9777,73.9053,73.9053,22610.0
2018-07-10 15:30:00,81.72,81.82,81.7,81.82,35244.0,73.9143,74.0048,73.8963,74.0048,35244.0
2018-07-10 15:35:00,81.81,81.87,81.78,81.87,25754.0,73.9957,74.05,73.9686,74.05,25754.0
2018-07-10 15:40:00,81.87,81.87,81.79,81.8,43878.0,74.05,74.05,73.9777,73.9867,43878.0
2018-07-10 15:45:00,81.8,81.8,81.65,81.71,40008.0,73.9867,73.9867,73.851,73.9053,40008.0
2018-07-10 15:50:00,81.73,81.83,81.72,81.83,89935.0,73.9234,74.0138,73.9143,74.0138,89935.0
2018-07-10 15:55:00,81.83,81.84,81.73,81.74,112035.0,74.0138,74.0229,73.9234,73.9324,112035.0
2018-07-11 09:30:00,81.29,81.87,81.11,81.71,55505.0,73.5254,74.05,73.3626,73.9053,55505.0
2018-07-11 09:35:00,81.69,81.75,81.52,81.61,27880.0,73.8872,73.9415,73.7334,73.8149,27880.0
2018-07-11 09:40:00,81.59,81.6,81.41,81.55,34801.0,73.7968,73.8058,73.634,73.7606,34801.0
2018-07-11 09:45:00,81.57,81.74,81.49,81.7,54213.0,73.7787,73.9324,73.7063,73.8963,54213.0
2018-07-11 09:50:00,81.69,81.89,81.69,81.77,21503.0,73.8872,74.0681,73.8872,73.9596,21503.0
2018-07-11 09:55:00,81.71,81.79,81.7,81.78,33652.0,73.9053,73.9777,73.8963,73.9686,33652.0
2018-07-11 10:00:00,81.77,81.82,81.67,81.67,48076.0,73.9596,74.0048,73.8691,73.8691,48076.0
2018-07-11 10:05:00,81.61,81.64,81.6,81.64,3200.0,73.8149,73.842,73.8058,73.842,3200.0
2018-07-11 10:10:00,81.64,81.66,81.51,81.55,33142.0,73.842,73.8601,73.7244,73.7606,33142.0
2018-07-11 10:15:00,81.55,81.64,81.52,81.59,36059.0,73.7606,73.842,73.7334,73.7968,36059.0
2018-07-11 10:20:00,81.59,81.7,81.58,81.7,18106.0,73.7968,73.8963,73.7877,73.8963,18106.0
2018-07-11 10:25:00,81.69,81.71,81.66,81.69,9134.0,73.8872,73.9053,73.8601,73.8872,9134.0
2018-07-11 10:30:00,81.7,81.71,81.63,81.65,27947.0,73.8963,73.9053,73.8329,73.851,27947.0
2018-07-11 10:35:00,81.67,81.7,81.66,81.67,10673.0,73.8691,73.8963,73.8601,73.8691,10673.0
2018-07-11 10:40:00,81.67,81.71,81.65,81.66,20900.0,73.8691,73.9053,73.851,73.8601,20900.0
2018-07-11 10:45:00,81.66,81.68,81.57,81.57,11550.0,73.8601,73.8782,73.7787,73.7787,11550.0
2018-07-11 10:50:00,81.56,81.61,81.54,81.55,14934.0,73.7696,73.8149,73.7515,73.7606,14934.0
2018-07-11 10:55:00,81.55,81.64,81.53,81.64,20468.0,73.7606,73.842,73.7425,73.842,20468.0
2018-07-11 11:00:00,81.64,81.65,81.54,81.54,16021.0,73.842,73.851,73.7515,73.7515,16021.0
2018-07-11 11:05:00,81.53,81.62,81.53,81.61,17224.0,73.7425,73.8239,73.7425,73.8149,17224.0
2018-07-11 11:10:00,81.61,81.61,81.48,81.5,19863.0,73.8149,73.8149,73.6973,73.7154,19863.0
2018-07-11 11:15:00,81.49,81.57,81.49,81.55,19023.0,73.7063,73.7787,73.7063,73.7606,19023.0
2018-07-11 11:20:00,81.55,81.57,81.45,81.55,21351.0,73.7606,73.7787,73.6701,73.7606,21351.0
2018-07-11 11:25:00,81.55,81.55,81.49,81.52,26315.0,73.7606,73.7606,73.7063,73.7334,26315.0
2018-07-11 11:30:00,81.52,81.59,81.49,81.55,32573.0,73.7334,73.7968,73.7063,73.7606,32573.0
2018-07-11 11:35:00,81.55,81.61,81.55,81.58,41726.0,73.7606,73.8149,73.7606,73.7877,41726.0
2018-07-11 11:40:00,81.56,81.56,81.46,81.46,31606.0,73.7696,73.7696,73.6792,73.6792,31606.0
2018-07-11 11:45:00,81.47,81.56,81.44,81.56,11542.0,73.6882,73.7696,73.6611,73.7696,11542.0
2018-07-11 11:50:00,81.56,81.57,81.52,81.54,17609.0,73.7696,73.7787,73.7334,73.7515,17609.0
2018-07-11 11:55:00,81.54,81.6,81.51,81.52,23821.0,73.7515,73.8058,73.7244,73.7334,23821.0
2018-07-11 12:00:00,81.52,81.62,81.52,81.61,45268.0,73.7334,73.8239,73.7334,73.8149,45268.0
2018-07-11 12:05:00,81.61,81.61,81.54,81.57,19545.0,73.8149,73.8149,73.7515,73.7787,19545.0
2018-07-11 12:10:00,81.56,81.64,81.56,81.62,17284.0,73.7696,73.842,73.7696,73.8239,17284.0
2018-07-11 12:15:00,81.62,81.63,81.53,81.56,16375.0,73.8239,73.8329,73.7425,73.7696,16375.0
2018-07-11 12:20:00,81.56,81.59,81.53,81.56,12153.0,73.7696,73.7968,73.7425,73.7696,12153.0
2018-07-11 12:25:00,81.56,81.59,81.52,81.56,22180.0,73.7696,73.7968,73.7334,73.7696,22180.0
2018-07-11 12:30:00,81.56,81.61,81.55,81.6,19929.0,73.7696,73.8149,73.7606,73.8058,19929.0
2018-07-11 12:35:00,81.6,81.65,81.6,81.64,14480.0,73.8058,73.851,73.8058,73.842,14480.0
2018-07-11 12:40:00,81.64,81.65,81.62,81.62,7202.0,73.842,73.851,73.8239,73.8239,7202.0
2018-07-11 12:45:00,81.61,81.65,81.58,81.61,9148.0,73.8149,73.851,73.7877,73.8149,9148.0
2018-07-11 12:50:00,81.62,81.66,81.6,81.65,19603.0,73.8239,73.8601,73.8058,73.851,19603.0
2018-07-11 12:55:00,81.65,81.65,81.61,81.65,11650.0,73.851,73.851,73.8149,73.851,11650.0
2018-07-11 13:00:00,81.65,81.7,81.65,81.67,30883.0,73.851,73.8963,73.851,73.8691,30883.0
2018-07-11 13:05:00,81.67,81.7,81.62,81.62,14998.0,73.8691,73.8963,73.8239,73.8239,14998.0
2018-07-11 13:10:00,81.62,81.65,81.59,81.65,11448.0,73.8239,73.851,73.7968,73.851,11448.0
2018-07-11 13:15:00,81.65,81.65,81.61,81.65,12013.0,73.851,73.851,73.8149,73.851,12013.0
2018-07-11 13:20:00,81.64,81.75,81.62,81.75,25408.0,73.842,73.9415,73.8239,73.9415,25408.0
2018-07-11 13:25:00,81.74,81.75,81.71,81.72,17122.0,73.9324,73.9415,73.9053,73.9143,17122.0
2018-07-11 13:30:00,81.73,81.75,81.71,81.71,19716.0,73.9234,73.9415,73.9053,73.9053,19716.0
2018-07-11 13:35:00,81.7,81.73,81.67,81.73,9163.0,73.8963,73.9234,73.8691,73.9234,9163.0
2018-07-11 13:40:00,81.73,81.75,81.69,81.72,16644.0,73.9234,73.9415,73.8872,73.9143,16644.0
2018-07-11 13:45:00,81.72,81.72,81.66,81.69,9269.0,73.9143,73.9143,73.8601,73.8872,9269.0
2018-07-11 13:50:00,81.68,81.68,81.61,81.66,9492.0,73.8782,73.8782,73.8149,73.8601,9492.0
2018-07-11 13:55:00,81.66,81.68,81.65,81.67,11179.0,73.8601,73.8782,73.851,73.8691,11179.0
2018-07-11 14:00:00,81.67,81.85,81.67,81.8,64742.0,73.8691,74.0319,73.8691,73.9867,64742.0
2018-07-11 14:05:00,81.81,81.84,81.74,81.78,11093.0,73.9957,74.0229,73.9324,73.9686,11093.0
2018-07-11 14:10:00,81.77,81.77,81.65,81.67,15089.0,73.9596,73.9596,73.851,73.8691,15089.0
2018-07-11 14:15:00,81.68,81.73,81.67,81.71,10094.0,73.8782,73.9234,73.8691,73.9053,10094.0
2018-07-11 14:20:00,81.71,81.77,81.7,81.72,16240.0,73.9053,73.9596,73.8963,73.9143,16240.0
2018-07-11 14:25:00,81.74,81.76,81.72,81.73,12091.0,73.9324,73.9505,73.9143,73.9234,12091.0
2018-07-11 14:30:00,81.73,81.75,81.73,81.73,12110.0,73.9234,73.9415,73.9234,73.9234,12110.0
2018-07-11 14:35:00,81.73,81.76,81.71,81.73,18057.0,73.9234,73.9505,73.9053,73.9234,18057.0
2018-07-11 14:40:00,81.72,81.75,81.71,81.74,15238.0,73.9143,73.9415,73.9053,73.9324,15238.0
2018-07-11 14:45:00,81.74,81.76,81.71,81.71,20608.0,73.9324,73.9505,73.9053,73.9053,20608.0
2018-07-11 14:50:00,81.7,81.71,81.66,81.7,16848.0,73.8963,73.9053,73.8601,73.8963,16848.0
2018-07-11 14:55:00,81.7,81.71,81.66,81.7,10919.0,73.8963,73.9053,73.8601,73.8963,10919.0
2018-07-11 15:00:00,81.7,81.72,81.66,81.7,62135.0,73.8963,73.9143,73.8601,73.8963,62135.0
2018-07-11 15:05:00,81.7,81.73,81.69,81.73,15758.0,73.8963,73.9234,73.8872,73.9234,15758.0
2018-07-11 15:10:00,81.73,81.74,81.68,81.68,16298.0,73.9234,73.9324,73.8782,73.8782,16298.0
2018-07-11 15:15:00,81.69,81.7,81.63,81.67,16907.0,73.8872,73.8963,73.8329,73.8691,16907.0
2018-07-11 15:20:00,81.66,81.67,81.59,81.61,22166.0,73.8601,73.8691,73.7968,73.8149,22166.0
2018-07-11 15:25:00,81.62,81.65,81.59,81.62,52460.0,73.8239,73.851,73.7968,73.8239,52460.0
2018-07-11 15:30:00,81.62,81.67,81.62,81.66,49489.0,73.8239,73.8691,73.8239,73.8601,49489.0
2018-07-11 15:35:00,81.65,81.73,81.62,81.72,34093.0,73.851,73.9234,73.8239,73.9143,34093.0
2018-07-11 15:40:00,81.71,81.73,81.69,81.71,33727.0,73.9053,73.9234,73.8872,73.9053,33727.0
2018-07-11 15:45:00,81.71,81.78,81.71,81.73,47856.0,73.9053,73.9686,73.9053,73.9234,47856.0
2018-07-11 15:50:00,81.73,81.73,81.58,81.65,116773.0,73.9234,73.9234,73.7877,73.851,116773.0
2018-07-11 15:55:00,81.63,81.67,81.59,81.6,239574.0,73.8329,73.8691,73.7968,73.8058,239574.0
2018-07-12 09:30:00,82.04,82.46,81.44,82.29,59458.0,74.2038,74.5837,73.6611,74.4299,59458.0
2018-07-12 09:35:00,82.28,82.4,82.15,82.31,18654.0,74.4209,74.5294,74.3033,74.448,18654.0
2018-07-12 09:40:00,82.32,82.33,82.1,82.18,20572.0,74.457,74.4661,74.258,74.3304,20572.0
2018-07-12 09:45:00,82.18,82.23,82.05,82.08,25471.0,74.3304,74.3756,74.2128,74.24,25471.0
2018-07-12 09:50:00,82.09,82.26,82.09,82.24,25145.0,74.249,74.4028,74.249,74.3847,25145.0
2018-07-12 09:55:00,82.24,82.35,82.2,82.28,30100.0,74.3847,74.4842,74.3485,74.4209,30100.0
2018-07-12 10:00:00,82.28,82.4,82.28,82.31,23750.0,74.4209,74.5294,74.4209,74.448,23750.0
2018-07-12 10:05:00,82.3,82.3,82.17,82.27,19118.0,74.4389,74.4389,74.3214,74.4118,19118.0
2018-07-12 10:10:00,82.26,82.32,82.21,82.25,20154.0,74.4028,74.457,74.3575,74.3937,20154.0
2018-07-12 10:15:00,82.26,82.46,82.25,82.37,48119.0,74.4028,74.5837,74.3937,74.5023,48119.0
2018-07-12 10:20:00,82.35,82.38,82.3,82.35,31731.0,74.4842,74.5113,74.4389,74.4842,31731.0
2018-07-12 10:25:00,82.34,82.64,82.31,82.56,46287.0,74.4751,74.7465,74.448,74.6741,46287.0
2018-07-12 10:30:00,82.57,82.8,82.57,82.69,50310.0,74.6832,74.8912,74.6832,74.7917,50310.0
2018-07-12 10:35:00,82.69,82.78,82.69,82.74,24946.0,74.7917,74.8731,74.7917,74.8369,24946.0
2018-07-12 10:40:00,82.73,82.74,82.64,82.73,31961.0,74.8279,74.8369,74.7465,74.8279,31961.0
2018-07-12 10:45:00,82.74,82.79,82.67,82.77,191909.0,74.8369,74.8821,74.7736,74.8641,191909.0
2018-07-12 10:50:00,82.77,82.81,82.61,82.73,56913.0,74.8641,74.9002,74.7193,74.8279,56913.0
2018-07-12 10:55:00,82.72,82.72,82.6,82.65,16552.0,74.8188,74.8188,74.7103,74.7555,16552.0
2018-07-12 11:00:00,82.65,82.78,82.65,82.78,18687.0,74.7555,74.8731,74.7555,74.8731,18687.0
2018-07-12 11:05:00,82.79,82.8,82.72,82.74,15292.0,74.8821,74.8912,74.8188,74.8369,15292.0
2018-07-12 11:10:00,82.75,82.78,82.7,82.76,15486.0,74.846,74.8731,74.8007,74.855,15486.0
2018-07-12 11:15:00,82.75,82.82,82.73,82.78,12418.0,74.846,74.9093,74.8279,74.8731,12418.0
2018-07-12 11:20:00,82.78,82.79,82.65,82.65,10787.0,74.8731,74.8821,74.7555,74.7555,10787.0
2018-07-12 11:25:00,82.65,82.74,82.64,82.74,16540.0,74.7555,74.8369,74.7465,74.8369,16540.0
2018-07-12 11:30:00,82.74,82.81,82.72,82.74,15893.0,74.8369,74.9002,74.8188,74.8369,15893.0
2018-07-12 11:35:00,82.74,82.78,82.68,82.78,11453.0,74.8369,74.8731,74.7826,74.8731,11453.0
2018-07-12 11:40:00,82.79,82.81,82.74,82.74,8209.0,74.8821,74.9002,74.8369,74.8369,8209.0
2018-07-12 11:45:00,82.74,82.88,82.71,82.85,18295.0,74.8369,74.9635,74.8098,74.9364,18295.0
2018-07-12 11:50:00,82.85,82.89,82.83,82.87,20894.0,74.9364,74.9726,74.9183,74.9545,20894.0
2018-07-12 11:55:00,82.87,83.02,82.86,82.96,31134.0,74.9545,75.0902,74.9455,75.0359,31134.0
2018-07-12 12:00:00,82.97,83.05,82.96,83.02,12363.0,75.0449,75.1173,75.0359,75.0902,12363.0
2018-07-12 12:05:00,83.03,83.03,82.94,82.96,8907.0,75.0992,75.0992,75.0178,75.0359,8907.0
2018-07-12 12:10:00,82.96,82.97,82.9,82.91,11786.0,75.0359,75.0449,74.9816,74.9907,11786.0
2018-07-12 12:15:00,82.92,82.95,82.92,82.93,9898.0,74.9997,75.0269,74.9997,75.0088,9898.0
2018-07-12 12:20:00,82.92,82.93,82.83,82.86,11351.0,74.9997,75.0088,74.9183,74.9455,11351.0
2018-07-12 12:25:00,82.84,82.86,82.81,82.81,5200.0,74.9274,74.9455,74.9002,74.9002,5200.0
2018-07-12 12:30:00,82.81,82.85,82.8,82.81,10719.0,74.9002,74.9364,74.8912,74.9002,10719.0
2018-07-12 12:35:00,82.8,82.82,82.74,82.74,10474.0,74.8912,74.9093,74.8369,74.8369,10474.0
2018-07-12 12:40:00,82.74,82.77,82.67,82.75,20844.0,74.8369,74.8641,74.7736,74.846,20844.0
2018-07-12 12:45:00,82.75,82.8,82.72,82.77,11818.0,74.846,74.8912,74.8188,74.8641,11818.0
2018-07-12 12:50:00,82.78,82.83,82.78,82.82,8389.0,74.8731,74.9183,74.8731,74.9093,8389.0
2018-07-12 12:55:00,82.81,82.85,82.78,82.78,11409.0,74.9002,74.9364,74.8731,74.8731,11409.0
2018-07-12 13:00:00,82.77,82.86,82.77,82.83,14871.0,74.8641,74.9455,74.8641,74.9183,14871.0
2018-07-12 13:05:00,82.83,82.87,82.78,82.81,13581.0,74.9183,74.9545,74.8731,74.9002,13581.0
2018-07-12 13:10:00,82.81,82.87,82.8,82.87,8306.0,74.9002,74.9545,74.8912,74.9545,8306.0
2018-07-12 13:15:00,82.87,82.9,82.83,82.87,13481.0,74.9545,74.9816,74.9183,74.9545,13481.0
2018-07-12 13:20:00,82.86,82.94,82.82,82.93,16209.0,74.9455,75.0178,74.9093,75.0088,16209.0
2018-07-12 13:25:00,82.95,82.98,82.91,82.98,10766.0,75.0269,75.054,74.9907,75.054,10766.0
2018-07-12 13:30:00,82.98,82.99,82.87,82.88,13100.0,75.054,75.063,74.9545,74.9635,13100.0
2018-07-12 13:35:00,82.88,82.92,82.86,82.92,14198.0,74.9635,74.9997,74.9455,74.9997,14198.0
2018-07-12 13:40:00,82.93,82.98,82.93,82.94,11843.0,75.0088,75.054,75.0088,75.0178,11843.0
2018-07-12 13:45:00,82.94,82.95,82.9,82.94,18758.0,75.0178,75.0269,74.9816,75.0178,18758.0
2018-07-12 13:50:00,82.94,82.98,82.88,82.97,24291.0,75.0178,75.054,74.9635,75.0449,24291.0
2018-07-12 13:55:00,82.96,83.0,82.91,82.93,22010.0,75.0359,75.0721,74.9907,75.0088,22010.0
2018-07-12 14:00:00,82.93,82.94,82.85,82.86,14832.0,75.0088,75.0178,74.9364,74.9455,14832.0
2018-07-12 14:05:00,82.86,82.87,82.8,82.81,16967.0,74.9455,74.9545,74.8912,74.9002,16967.0
2018-07-12 14:10:00,82.81,82.87,82.8,82.85,13655.0,74.9002,74.9545,74.8912,74.9364,13655.0
2018-07-12 14:15:00,82.85,82.93,82.85,82.92,14421.0,74.9364,75.0088,74.9364,74.9997,14421.0
2018-07-12 14:20:00,82.92,82.95,82.89,82.95,27664.0,74.9997,75.0269,74.9726,75.0269,27664.0
2018-07-12 14:25:00,82.94,83.04,82.94,83.04,29128.0,75.0178,75.1083,75.0178,75.1083,29128.0
2018-07-12 14:30:00,83.03,83.06,82.99,83.06,24989.0,75.0992,75.1264,75.063,75.1264,24989.0
2018-07-12 14:35:00,83.06,83.06,82.94,83.01,163253.0,75.1264,75.1264,75.0178,75.0811,163253.0
2018-07-12 14:40:00,83.01,83.02,82.91,82.94,16575.0,75.0811,75.0902,74.9907,75.0178,16575.0
2018-07-12 14:45:00,82.94,83.02,82.94,82.95,16786.0,75.0178,75.0902,75.0178,75.0269,16786.0
2018-07-12 14:50:00,82.95,83.02,82.94,82.95,17283.0,75.0269,75.0902,75.0178,75.0269,17283.0
2018-07-12 14:55:00,82.95,82.95,82.9,82.94,14457.0,75.0269,75.0269,74.9816,75.0178,14457.0
2018-07-12 15:00:00,82.94,82.99,82.93,82.97,18676.0,75.0178,75.063,75.0088,75.0449,18676.0
2018-07-12 15:05:00,82.97,82.98,82.94,82.94,24416.0,75.0449,75.054,75.0178,75.0178,24416.0
2018-07-12 15:10:00,82.95,82.95,82.84,82.9,16349.0,75.0269,75.0269,74.9274,74.9816,16349.0
2018-07-12 15:15:00,82.91,82.96,82.89,82.9,18602.0,74.9907,75.0359,74.9726,74.9816,18602.0
2018-07-12 15:20:00,82.9,82.91,82.79,82.82,17590.0,74.9816,74.9907,74.8821,74.9093,17590.0
2018-07-12 15:25:00,82.82,82.94,82.82,82.93,17453.0,74.9093,75.0178,74.9093,75.0088,17453.0
2018-07-12 15:30:00,82.92,82.95,82.92,82.93,26547.0,74.9997,75.0269,74.9997,75.0088,26547.0
2018-07-12 15:35:00,82.93,83.0,82.93,82.98,29219.0,75.0088,75.0721,75.0088,75.054,29219.0
2018-07-12 15:40:00,82.99,83.02,82.96,83.0,46366.0,75.063,75.0902,75.0359,75.0721,46366.0
2018-07-12 15:45:00,83.0,83.16,82.98,83.15,59856.0,75.0721,75.2168,75.054,75.2078,59856.0
2018-07-12 15:50:00,83.14,83.21,83.1,83.2,105826.0,75.1987,75.262,75.1625,75.253,105826.0
2018-07-12 15:55:00,83.21,83.35,83.2,83.33,438823.0,75.262,75.3887,75.253,75.3706,438823.0
2018-07-13 09:30:00,82.49,82.95,82.49,82.89,74900.0,74.6108,75.0269,74.6108,74.9726,74900.0
2018-07-13 09:35:00,82.9,82.95,82.89,82.91,26216.0,74.9816,75.0269,74.9726,74.9907,26216.0
2018-07-13 09:40:00,82.9,82.97,82.76,82.78,21234.0,74.9816,75.0449,74.855,74.8731,21234.0
2018-07-13 09:45:00,82.79,82.92,82.73,82.92,19721.0,74.8821,74.9997,74.8279,74.9997,19721.0
2018-07-13 09:50:00,82.92,82.96,82.83,82.83,27194.0,74.9997,75.0359,74.9183,74.9183,27194.0
2018-07-13 09:55:00,82.81,82.99,82.8,82.96,18827.0,74.9002,75.063,74.8912,75.0359,18827.0
2018-07-13 10:00:00,82.95,83.08,82.86,82.87,22982.0,75.0269,75.1444,74.9455,74.9545,22982.0
2018-07-13 10:05:00,82.87,82.93,82.83,82.86,27947.0,74.9545,75.0088,74.9183,74.9455,27947.0
2018-07-13 10:10:00,82.87,82.88,82.75,82.76,22221.0,74.9545,74.9635,74.846,74.855,22221.0
2018-07-13 10:15:00,82.77,82.8,82.7,82.72,20715.0,74.8641,74.8912,74.8007,74.8188,20715.0
2018-07-13 10:20:00,82.74,82.8,82.73,82.75,21498.0,74.8369,74.8912,74.8279,74.846,21498.0
2018-07-13 10:25:00,82.75,82.8,82.74,82.8,19050.0,74.846,74.8912,74.8369,74.8912,19050.0
2018-07-13 10:30:00,82.8,82.82,82.61,82.65,47761.0,74.8912,74.9093,74.7193,74.7555,47761.0
2018-07-13 10:35:00,82.65,82.68,82.59,82.63,49878.0,74.7555,74.7826,74.7012,74.7374,49878.0
2018-07-13 10:40:00,82.64,82.66,82.57,82.59,54674.0,74.7465,74.7646,74.6832,74.7012,54674.0
2018-07-13 10:45:00,82.6,82.6,82.46,82.46,50963.0,74.7103,74.7103,74.5837,74.5837,50963.0
2018-07-13 10:50:00,82.46,82.65,82.37,82.63,61194.0,74.5837,74.7555,74.5023,74.7374,61194.0
2018-07-13 10:55:00,82.63,82.73,82.57,82.57,35015.0,74.7374,74.8279,74.6832,74.6832,35015.0
2018-07-13 11:00:00,82.55,82.61,82.44,82.47,47086.0,74.6651,74.7193,74.5656,74.5927,47086.0
2018-07-13 11:05:00,82.45,82.53,82.37,82.5,66158.0,74.5746,74.647,74.5023,74.6198,66158.0
2018-07-13 11:10:00,82.52,82.64,82.47,82.49,23664.0,74.6379,74.7465,74.5927,74.6108,23664.0
2018-07-13 11:15:00,82.5,82.55,82.45,82.5,33542.0,74.6198,74.6651,74.5746,74.6198,33542.0
2018-07-13 11:20:00,82.48,82.49,82.34,82.38,47953.0,74.6018,74.6108,74.4751,74.5113,47953.0
2018-07-13 11:25:00,82.39,82.42,82.3,82.36,37253.0,74.5203,74.5475,74.4389,74.4932,37253.0
2018-07-13 11:30:00,82.36,82.47,82.33,82.33,34974.0,74.4932,74.5927,74.4661,74.4661,34974.0
2018-07-13 11:35:00,82.32,82.32,82.05,82.05,101031.0,74.457,74.457,74.2128,74.2128,101031.0
2018-07-13 11:40:00,82.07,82.11,81.87,81.93,91912.0,74.2309,74.2671,74.05,74.1043,91912.0
2018-07-13 11:45:00,81.93,82.15,81.88,82.13,84939.0,74.1043,74.3033,74.0591,74.2852,84939.0
2018-07-13 11:50:00,82.13,82.15,81.95,81.96,103997.0,74.2852,74.3033,74.1224,74.1314,103997.0
2018-07-13 11:55:00,81.95,81.97,81.85,81.97,47711.0,74.1224,74.1405,74.0319,74.1405,47711.0
2018-07-13 12:00:00,81.97,81.97,81.85,81.92,39243.0,74.1405,74.1405,74.0319,74.0952,39243.0
2018-07-13 12:05:00,81.92,81.96,81.87,81.95,30941.0,74.0952,74.1314,74.05,74.1224,30941.0
2018-07-13 12:10:00,81.96,81.97,81.92,81.95,32136.0,74.1314,74.1405,74.0952,74.1224,32136.0
2018-07-13 12:15:00,81.96,82.01,81.88,82.01,36968.0,74.1314,74.1766,74.0591,74.1766,36968.0
2018-07-13 12:20:00,82.01,82.03,81.85,81.87,40475.0,74.1766,74.1947,74.0319,74.05,40475.0
2018-07-13 12:25:00,81.87,81.91,81.84,81.87,28681.0,74.05,74.0862,74.0229,74.05,28681.0
2018-07-13 12:30:00,81.86,81.89,81.75,81.75,34063.0,74.041,74.0681,73.9415,73.9415,34063.0
2018-07-13 12:35:00,81.76,81.85,81.75,81.79,39433.0,73.9505,74.0319,73.9415,73.9777,39433.0
2018-07-13 12:40:00,81.79,81.85,81.77,81.79,33511.0,73.9777,74.0319,73.9596,73.9777,33511.0
2018-07-13 12:45:00,81.78,81.78,81.65,81.7,47621.0,73.9686,73.9686,73.851,73.8963,47621.0
2018-07-13 12:50:00,81.7,81.73,81.6,81.66,37375.0,73.8963,73.9234,73.8058,73.8601,37375.0
2018-07-13 12:55:00,81.66,81.75,81.57,81.73,50858.0,73.8601,73.9415,73.7787,73.9234,50858.0
2018-07-13 13:00:00,81.75,81.77,81.68,81.69,25822.0,73.9415,73.9596,73.8782,73.8872,25822.0
2018-07-13 13:05:00,81.69,81.71,81.66,81.67,29268.0,73.8872,73.9053,73.8601,73.8691,29268.0
2018-07-13 13:10:00,81.67,81.76,81.67,81.67,27008.0,73.8691,73.9505,73.8691,73.8691,27008.0
2018-07-13 13:15:00,81.68,81.75,81.67,81.7,20141.0,73.8782,73.9415,73.8691,73.8963,20141.0
2018-07-13 13:20:00,81.7,81.74,81.67,81.7,23734.0,73.8963,73.9324,73.8691,73.8963,23734.0
2018-07-13 13:25:00,81.7,81.72,81.68,81.69,24640.0,73.8963,73.9143,73.8782,73.8872,24640.0
2018-07-13 13:30:00,81.7,81.72,81.65,81.67,27885.0,73.8963,73.9143,73.851,73.8691,27885.0
2018-07-13 13:35:00,81.67,81.8,81.65,81.74,42755.0,73.8691,73.9867,73.851,73.9324,42755.0
2018-07-13 13:40:00,81.75,81.77,81.69,81.7,38389.0,73.9415,73.9596,73.8872,73.8963,38389.0
2018-07-13 13:45:00,81.69,81.72,81.66,81.67,30183.0,73.8872,73.9143,73.8601,73.8691,30183.0
2018-07-13 13:50:00,81.68,81.77,81.68,81.73,31912.0,73.8782,73.9596,73.8782,73.9234,31912.0
2018-07-13 13:55:00,81.73,81.78,81.72,81.78,18611.0,73.9234,73.9686,73.9143,73.9686,18611.0
2018-07-13 14:00:00,81.77,81.8,81.74,81.75,22621.0,73.9596,73.9867,73.9324,73.9415,22621.0
2018-07-13 14:05:00,81.75,81.84,81.74,81.84,15952.0,73.9415,74.0229,73.9324,74.0229,15952.0
2018-07-13 14:10:00,81.85,81.89,81.85,81.87,23484.0,74.0319,74.0681,74.0319,74.05,23484.0
2018-07-13 14:15:00,81.86,81.87,81.78,81.78,74417.0,74.041,74.05,73.9686,73.9686,74417.0
2018-07-13 14:20:00,81.78,81.8,81.77,81.79,65616.0,73.9686,73.9867,73.9596,73.9777,65616.0
2018-07-13 14:25:00,81.79,81.8,81.75,81.79,18833.0,73.9777,73.9867,73.9415,73.9777,18833.0
2018-07-13 14:30:00,81.79,81.8,81.75,81.78,11606.0,73.9777,73.9867,73.9415,73.9686,11606.0
2018-07-13 14:35:00,81.78,81.8,81.77,81.79,17271.0,73.9686,73.9867,73.9596,73.9777,17271.0
2018-07-13 14:40:00,81.79,81.8,81.77,81.78,17630.0,73.9777,73.9867,73.9596,73.9686,17630.0
2018-07-13 14:45:00,81.78,81.79,81.77,81.79,16468.0,73.9686,73.9777,73.9596,73.9777,16468.0
2018-07-13 14:50:00,81.79,81.91,81.78,81.9,21518.0,73.9777,74.0862,73.9686,74.0772,21518.0
2018-07-13 14:55:00,81.91,81.91,81.8,81.81,49839.0,74.0862,74.0862,73.9867,73.9957,49839.0
2018-07-13 15:00:00,81.82,81.82,81.76,81.8,28082.0,74.0048,74.0048,73.9505,73.9867,28082.0
2018-07-13 15:05:00,81.81,81.81,81.76,81.76,31328.0,73.9957,73.9957,73.9505,73.9505,31328.0
2018-07-13 15:10:00,81.77,81.8,81.75,81.8,24768.0,73.9596,73.9867,73.9415,73.9867,24768.0
2018-07-13 15:15:00,81.8,81.81,81.78,81.79,24029.0,73.9867,73.9957,73.9686,73.9777,24029.0
2018-07-13 15:20:00,81.78,81.79,81.73,81.73,40979.0,73.9686,73.9777,73.9234,73.9234,40979.0
2018-07-13 15:25:00,81.73,81.77,81.73,81.73,40750.0,73.9234,73.9596,73.9234,73.9234,40750.0
2018-07-13 15:30:00,81.73,81.77,81.72,81.76,54953.0,73.9234,73.9596,73.9143,73.9505,54953.0
2018-07-13 15:35:00,81.75,81.91,81.75,81.91,59575.0,73.9415,74.0862,73.9415,74.0862,59575.0
2018-07-13 15:40:00,81.91,81.91,81.78,81.79,107077.0,74.0862,74.0862,73.9686,73.9777,107077.0
2018-07-13 15:45:00,81.79,81.79,81.72,81.72,78945.0,73.9777,73.9777,73.9143,73.9143,78945.0
2018-07-13 15:50:00,81.73,81.73,81.65,81.7,153925.0,73.9234,73.9234,73.851,73.8963,153925.0
2018-07-13 15:55:00,81.7,81.73,81.68,81.71,238878.0,73.8963,73.9234,73.8782,73.9053,238878.0
2018-07-16 09:30:00,81.78,82.21,81.66,82.2,61720.0,73.9686,74.3575,73.8601,74.3485,61720.0
2018-07-16 09:35:00,82.18,82.2,81.93,81.98,25114.0,74.3304,74.3485,74.1043,74.1495,25114.0
2018-07-16 09:40:00,81.97,82.08,81.9,81.92,27076.0,74.1405,74.24,74.0772,74.0952,27076.0
2018-07-16 09:45:00,81.92,81.96,81.84,81.86,38689.0,74.0952,74.1314,74.0229,74.041,38689.0
2018-07-16 09:50:00,81.86,81.97,81.85,81.94,18953.0,74.041,74.1405,74.0319,74.1133,18953.0
2018-07-16 09:55:00,81.92,81.95,81.85,81.93,18755.0,74.0952,74.1224,74.0319,74.1043,18755.0
2018-07-16 10:00:00,81.93,82.11,81.92,82.07,24317.0,74.1043,74.2671,74.0952,74.2309,24317.0
2018-07-16 10:05:00,82.08,82.15,82.07,82.07,17639.0,74.24,74.3033,74.2309,74.2309,17639.0
2018-07-16 10:10:00,82.08,82.29,82.07,82.22,64409.0,74.24,74.4299,74.2309,74.3666,64409.0
2018-07-16 10:15:00,82.19,82.21,82.13,82.21,23587.0,74.3395,74.3575,74.2852,74.3575,23587.0
2018-07-16 10:20:00,82.2,82.21,82.08,82.16,32316.0,74.3485,74.3575,74.24,74.3123,32316.0
2018-07-16 10:25:00,82.18,82.22,82.12,82.22,23085.0,74.3304,74.3666,74.2761,74.3666,23085.0
2018-07-16 10:30:00,82.23,82.39,82.23,82.29,22832.0,74.3756,74.5203,74.3756,74.4299,22832.0
2018-07-16 10:35:00,82.27,82.3,82.23,82.29,44967.0,74.4118,74.4389,74.3756,74.4299,44967.0
2018-07-16 10:40:00,82.29,82.35,82.25,82.26,24887.0,74.4299,74.4842,74.3937,74.4028,24887.0
2018-07-16 10:45:00,82.25,82.25,82.2,82.21,13017.0,74.3937,74.3937,74.3485,74.3575,13017.0
2018-07-16 10:50:00,82.21,82.27,82.19,82.21,24319.0,74.3575,74.4118,74.3395,74.3575,24319.0
2018-07-16 10:55:00,82.23,82.24,82.13,82.14,48858.0,74.3756,74.3847,74.2852,74.2942,48858.0
2018-07-16 11:00:00,82.14,82.36,82.14,82.34,26339.0,74.2942,74.4932,74.2942,74.4751,26339.0
2018-07-16 11:05:00,82.34,82.34,82.23,82.25,22788.0,74.4751,74.4751,74.3756,74.3937,22788.0
2018-07-16 11:10:00,82.26,82.26,82.19,82.24,14970.0,74.4028,74.4028,74.3395,74.3847,14970.0
2018-07-16 11:15:00,82.24,82.28,82.24,82.27,29234.0,74.3847,74.4209,74.3847,74.4118,29234.0
2018-07-16 11:20:00,82.27,82.3,82.22,82.23,22714.0,74.4118,74.4389,74.3666,74.3756,22714.0
2018-07-16 11:25:00,82.23,82.25,82.17,82.24,16182.0,74.3756,74.3937,74.3214,74.3847,16182.0
2018-07-16 11:30:00,82.24,82.25,82.18,82.19,20581.0,74.3847,74.3937,74.3304,74.3395,20581.0
2018-07-16 11:35:00,82.18,82.18,82.07,82.14,27298.0,74.3304,74.3304,74.2309,74.2942,27298.0
2018-07-16 11:40:00,82.14,82.17,82.1,82.12,17463.0,74.2942,74.3214,74.258,74.2761,17463.0
2018-07-16 11:45:00,82.12,82.14,82.01,82.06,23595.0,74.2761,74.2942,74.1766,74.2219,23595.0
2018-07-16 11:50:00,82.06,82.15,82.06,82.12,14958.0,74.2219,74.3033,74.2219,74.2761,14958.0
2018-07-16 11:55:00,82.12,82.15,82.07,82.13,11910.0,74.2761,74.3033,74.2309,74.2852,11910.0
2018-07-16 12:00:00,82.14,82.14,82.04,82.04,20133.0,74.2942,74.2942,74.2038,74.2038,20133.0
2018-07-16 12:05:00,82.05,82.11,82.03,82.09,10576.0,74.2128,74.2671,74.1947,74.249,10576.0
2018-07-16 12:10:00,82.09,82.1,82.01,82.08,15344.0,74.249,74.258,74.1766,74.24,15344.0
2018-07-16 12:15:00,82.08,82.13,82.03,82.09,21634.0,74.24,74.2852,74.1947,74.249,21634.0
2018-07-16 12:20:00,82.1,82.17,82.1,82.14,19596.0,74.258,74.3214,74.258,74.2942,19596.0
2018-07-16 12:25:00,82.15,82.16,82.04,82.06,34360.0,74.3033,74.3123,74.2038,74.2219,34360.0
2018-07-16 12:30:00,82.07,82.09,82.01,82.01,11096.0,74.2309,74.249,74.1766,74.1766,11096.0
2018-07-16 12:35:00,82.01,82.04,81.97,81.99,17850.0,74.1766,74.2038,74.1405,74.1586,17850.0
2018-07-16 12:40:00,81.99,82.01,81.96,81.98,20925.0,74.1586,74.1766,74.1314,74.1495,20925.0
2018-07-16 12:45:00,81.98,82.0,81.98,81.99,10090.0,74.1495,74.1676,74.1495,74.1586,10090.0
2018-07-16 12:50:00,82.0,82.06,81.96,82.03,19735.0,74.1676,74.2219,74.1314,74.1947,19735.0
2018-07-16 12:55:00,82.03,82.06,82.01,82.06,9682.0,74.1947,74.2219,74.1766,74.2219,9682.0
2018-07-16 13:00:00,82.06,82.06,82.02,82.02,9819.0,74.2219,74.2219,74.1857,74.1857,9819.0
2018-07-16 13:05:00,82.03,82.03,81.98,81.99,12256.0,74.1947,74.1947,74.1495,74.1586,12256.0
2018-07-16 13:10:00,81.99,82.02,81.97,81.98,13877.0,74.1586,74.1857,74.1405,74.1495,13877.0
2018-07-16 13:15:00,81.98,82.03,81.97,82.02,12169.0,74.1495,74.1947,74.1405,74.1857,12169.0
2018-07-16 13:20:00,82.02,82.04,81.98,81.99,13929.0,74.1857,74.2038,74.1495,74.1586,13929.0
2018-07-16 13:25:00,81.99,82.0,81.97,81.99,13234.0,74.1586,74.1676,74.1405,74.1586,13234.0
2018-07-16 13:30:00,81.99,82.02,81.97,82.0,12340.0,74.1586,74.1857,74.1405,74.1676,12340.0
2018-07-16 13:35:00,82.0,82.08,81.99,82.03,10398.0,74.1676,74.24,74.1586,74.1947,10398.0
2018-07-16 13:40:00,82.03,82.04,81.98,81.99,10712.0,74.1947,74.2038,74.1495,74.1586,10712.0
2018-07-16 13:45:00,82.0,82.01,81.93,81.93,21983.0,74.1676,74.1766,74.1043,74.1043,21983.0
2018-07-16 13:50:00,81.94,81.99,81.93,81.96,17456.0,74.1133,74.1586,74.1043,74.1314,17456.0
2018-07-16 13:55:00,81.96,82.0,81.89,81.89,49025.0,74.1314,74.1676,74.0681,74.0681,49025.0
2018-07-16 14:00:00,81.9,81.94,81.89,81.91,20283.0,74.0772,74.1133,74.0681,74.0862,20283.0
2018-07-16 14:05:00,81.91,81.97,81.91,81.95,20318.0,74.0862,74.1405,74.0862,74.1224,20318.0
2018-07-16 14:10:00,81.95,81.98,81.9,81.92,26643.0,74.1224,74.1495,74.0772,74.0952,26643.0
2018-07-16 14:15:00,81.93,81.95,81.91,81.94,23000.0,74.1043,74.1224,74.0862,74.1133,23000.0
2018-07-16 14:20:00,81.94,81.95,81.9,81.92,18327.0,74.1133,74.1224,74.0772,74.0952,18327.0
2018-07-16 14:25:00,81.92,81.95,81.9,81.92,21982.0,74.0952,74.1224,74.0772,74.0952,21982.0
2018-07-16 14:30:00,81.92,81.93,81.87,81.88,25003.0,74.0952,74.1043,74.05,74.0591,25003.0
2018-07-16 14:35:00,81.88,81.89,81.83,81.83,21960.0,74.0591,74.0681,74.0138,74.0138,21960.0
2018-07-16 14:40:00,81.84,81.84,81.75,81.77,21530.0,74.0229,74.0229,73.9415,73.9596,21530.0
2018-07-16 14:45:00,81.78,81.79,81.71,81.76,34232.0,73.9686,73.9777,73.9053,73.9505,34232.0
2018-07-16 14:50:00,81.76,81.78,81.73,81.76,35571.0,73.9505,73.9686,73.9234,73.9505,35571.0
2018-07-16 14:55:00,81.76,81.83,81.72,81.8,66764.0,73.9505,74.0138,73.9143,73.9867,66764.0
2018-07-16 15:00:00,81.8,81.85,81.8,81.82,37119.0,73.9867,74.0319,73.9867,74.0048,37119.0
2018-07-16 15:05:00,81.83,81.94,81.83,81.93,30974.0,74.0138,74.1133,74.0138,74.1043,30974.0
2018-07-16 15:10:00,81.93,81.95,81.9,81.91,17947.0,74.1043,74.1224,74.0772,74.0862,17947.0
2018-07-16 15:15:00,81.91,81.92,81.85,81.88,20801.0,74.0862,74.0952,74.0319,74.0591,20801.0
2018-07-16 15:20:00,81.88,81.91,81.85,81.87,30339.0,74.0591,74.0862,74.0319,74.05,30339.0
2018-07-16 15:25:00,81.87,81.89,81.84,81.88,23688.0,74.05,74.0681,74.0229,74.0591,23688.0
2018-07-16 15:30:00,81.88,81.93,81.86,81.91,46335.0,74.0591,74.1043,74.041,74.0862,46335.0
2018-07-16 15:35:00,81.91,82.0,81.89,81.99,37703.0,74.0862,74.1676,74.0681,74.1586,37703.0
2018-07-16 15:40:00,82.0,82.01,81.94,81.98,48938.0,74.1676,74.1766,74.1133,74.1495,48938.0
2018-07-16 15:45:00,81.98,81.98,81.87,81.89,77300.0,74.1495,74.1495,74.05,74.0681,77300.0
2018-07-16 15:50:00,81.88,81.95,81.79,81.93,67891.0,74.0591,74.1224,73.9777,74.1043,67891.0
2018-07-16 15:55:00,81.94,82.0,81.92,81.97,100128.0,74.1133,74.1676,74.0952,74.1405,100128.0
2018-07-17 09:30:00,81.4,81.88,81.28,81.81,64239.0,73.6249,74.0591,73.5164,73.9957,64239.0
2018-07-17 09:35:00,81.86,81.97,81.67,81.96,85474.0,74.041,74.1405,73.8691,74.1314,85474.0
2018-07-17 09:40:00,81.95,82.05,81.81,81.82,42848.0,74.1224,74.2128,73.9957,74.0048,42848.0
2018-07-17 09:45:00,81.82,81.91,81.78,81.82,13345.0,74.0048,74.0862,73.9686,74.0048,13345.0
2018-07-17 09:50:00,81.82,81.84,81.75,81.75,10264.0,74.0048,74.0229,73.9415,73.9415,10264.0
2018-07-17 09:55:00,81.75,81.86,81.74,81.83,8851.0,73.9415,74.041,73.9324,74.0138,8851.0
2018-07-17 10:00:00,81.85,81.89,81.7,81.82,19119.0,74.0319,74.0681,73.8963,74.0048,19119.0
2018-07-17 10:05:00,81.82,81.84,81.78,81.81,8748.0,74.0048,74.0229,73.9686,73.9957,8748.0
2018-07-17 10:10:00,81.82,81.88,81.77,81.87,12653.0,74.0048,74.0591,73.9596,74.05,12653.0
2018-07-17 10:15:00,81.86,81.86,81.8,81.84,9000.0,74.041,74.041,73.9867,74.0229,9000.0
2018-07-17 10:20:00,81.85,81.97,81.84,81.89,17610.0,74.0319,74.1405,74.0229,74.0681,17610.0
2018-07-17 10:25:00,81.89,81.92,81.84,81.92,11194.0,74.0681,74.0952,74.0229,74.0952,11194.0
2018-07-17 10:30:00,81.94,82.02,81.94,81.97,12971.0,74.1133,74.1857,74.1133,74.1405,12971.0
2018-07-17 10:35:00,81.95,82.03,81.95,82.0,8689.0,74.1224,74.1947,74.1224,74.1676,8689.0
2018-07-17 10:40:00,81.98,82.03,81.97,82.0,10409.0,74.1495,74.1947,74.1405,74.1676,10409.0
2018-07-17 10:45:00,82.0,82.0,81.91,81.92,10788.0,74.1676,74.1676,74.0862,74.0952,10788.0
2018-07-17 10:50:00,81.92,82.01,81.92,82.0,15443.0,74.0952,74.1766,74.0952,74.1676,15443.0
2018-07-17 10:55:00,81.99,82.03,81.98,82.02,21805.0,74.1586,74.1947,74.1495,74.1857,21805.0
2018-07-17 11:00:00,82.01,82.08,82.01,82.08,8511.0,74.1766,74.24,74.1766,74.24,8511.0
2018-07-17 11:05:00,82.09,82.23,82.08,82.2,11481.0,74.249,74.3756,74.24,74.3485,11481.0
2018-07-17 11:10:00,82.2,82.2,82.15,82.15,9544.0,74.3485,74.3485,74.3033,74.3033,9544.0
2018-07-17 11:15:00,82.15,82.15,82.04,82.07,13500.0,74.3033,74.3033,74.2038,74.2309,13500.0
2018-07-17 11:20:00,82.06,82.12,82.03,82.1,47787.0,74.2219,74.2761,74.1947,74.258,47787.0
2018-07-17 11:25:00,82.1,82.11,82.07,82.08,14208.0,74.258,74.2671,74.2309,74.24,14208.0
2018-07-17 11:30:00,82.09,82.15,82.07,82.14,11952.0,74.249,74.3033,74.2309,74.2942,11952.0
2018-07-17 11:35:00,82.12,82.15,82.08,82.1,6900.0,74.2761,74.3033,74.24,74.258,6900.0
2018-07-17 11:40:00,82.09,82.16,82.06,82.15,6616.0,74.249,74.3123,74.2219,74.3033,6616.0
2018-07-17 11:45:00,82.17,82.19,82.12,82.15,14929.0,74.3214,74.3395,74.2761,74.3033,14929.0
2018-07-17 11:50:00,82.16,82.27,82.15,82.26,10663.0,74.3123,74.4118,74.3033,74.4028,10663.0
2018-07-17 11:55:00,82.26,82.26,82.23,82.23,6443.0,74.4028,74.4028,74.3756,74.3756,6443.0
2018-07-17 12:00:00,82.23,82.29,82.23,82.29,6920.0,74.3756,74.4299,74.3756,74.4299,6920.0
2018-07-17 12:05:00,82.28,82.29,82.23,82.28,9470.0,74.4209,74.4299,74.3756,74.4209,9470.0
2018-07-17 12:10:00,82.28,82.32,82.25,82.3,12396.0,74.4209,74.457,74.3937,74.4389,12396.0
2018-07-17 12:15:00,82.29,82.42,82.29,82.38,11811.0,74.4299,74.5475,74.4299,74.5113,11811.0
2018-07-17 12:20:00,82.39,82.43,82.38,82.42,6990.0,74.5203,74.5565,74.5113,74.5475,6990.0
2018-07-17 12:25:00,82.42,82.53,82.41,82.51,17561.0,74.5475,74.647,74.5384,74.6289,17561.0
2018-07-17 12:30:00,82.51,82.53,82.45,82.47,23990.0,74.6289,74.647,74.5746,74.5927,23990.0
2018-07-17 12:35:00,82.47,82.5,82.43,82.44,8977.0,74.5927,74.6198,74.5565,74.5656,8977.0
2018-07-17 12:40:00,82.44,82.51,82.43,82.48,9864.0,74.5656,74.6289,74.5565,74.6018,9864.0
2018-07-17 12:45:00,82.48,82.51,82.47,82.49,8310.0,74.6018,74.6289,74.5927,74.6108,8310.0
2018-07-17 12:50:00,82.49,82.54,82.48,82.5,7685.0,74.6108,74.656,74.6018,74.6198,7685.0
2018-07-17 12:55:00,82.5,82.51,82.45,82.45,9251.0,74.6198,74.6289,74.5746,74.5746,9251.0
2018-07-17 13:00:00,82.45,82.5,82.45,82.5,5919.0,74.5746,74.6198,74.5746,74.6198,5919.0
2018-07-17 13:05:00,82.5,82.53,82.48,82.52,6187.0,74.6198,74.647,74.6018,74.6379,6187.0
2018-07-17 13:10:00,82.51,82.57,82.5,82.5,11600.0,74.6289,74.6832,74.6198,74.6198,11600.0
2018-07-17 13:15:00,82.5,82.51,82.44,82.45,15223.0,74.6198,74.6289,74.5656,74.5746,15223.0
2018-07-17 13:20:00,82.46,82.48,82.42,82.47,11604.0,74.5837,74.6018,74.5475,74.5927,11604.0
2018-07-17 13:25:00,82.48,82.51,82.46,82.48,4143.0,74.6018,74.6289,74.5837,74.6018,4143.0
2018-07-17 13:30:00,82.48,82.55,82.48,82.55,7082.0,74.6018,74.6651,74.6018,74.6651,7082.0
2018-07-17 13:35:00,82.55,82.56,82.52,82.53,11100.0,74.6651,74.6741,74.6379,74.647,11100.0
2018-07-17 13:40:00,82.53,82.53,82.48,82.5,6861.0,74.647,74.647,74.6018,74.6198,6861.0
2018-07-17 13:45:00,82.52,82.62,82.51,82.53,62749.0,74.6379,74.7284,74.6289,74.647,62749.0
2018-07-17 13:50:00,82.51,82.54,82.49,82.52,10332.0,74.6289,74.656,74.6108,74.6379,10332.0
2018-07-17 13:55:00,82.52,82.57,82.49,82.56,57952.0,74.6379,74.6832,74.6108,74.6741,57952.0
2018-07-17 14:00:00,82.55,82.55,82.44,82.46,9000.0,74.6651,74.6651,74.5656,74.5837,9000.0
2018-07-17 14:05:00,82.45,82.5,82.45,82.48,8416.0,74.5746,74.6198,74.5746,74.6018,8416.0
2018-07-17 14:10:00,82.48,82.59,82.47,82.57,24768.0,74.6018,74.7012,74.5927,74.6832,24768.0
2018-07-17 14:15:00,82.57,82.6,82.52,82.59,38332.0,74.6832,74.7103,74.6379,74.7012,38332.0
2018-07-17 14:20:00,82.61,82.67,82.59,82.61,15027.0,74.7193,74.7736,74.7012,74.7193,15027.0
2018-07-17 14:25:00,82.61,82.67,82.6,82.64,14770.0,74.7193,74.7736,74.7103,74.7465,14770.0
2018-07-17 14:30:00,82.64,82.71,82.62,82.7,10731.0,74.7465,74.8098,74.7284,74.8007,10731.0
2018-07-17 14:35:00,82.69,82.69,82.62,82.63,25222.0,74.7917,74.7917,74.7284,74.7374,25222.0
2018-07-17 14:40:00,82.63,82.67,82.61,82.66,15564.0,74.7374,74.7736,74.7193,74.7646,15564.0
2018-07-17 14:45:00,82.67,82.76,82.66,82.73,28729.0,74.7736,74.855,74.7646,74.8279,28729.0
2018-07-17 14:50:00,82.7,82.77,82.66,82.75,29541.0,74.8007,74.8641,74.7646,74.846,29541.0
2018-07-17 14:55:00,82.74,82.75,82.67,82.71,15624.0,74.8369,74.846,74.7736,74.8098,15624.0
2018-07-17 15:00:00,82.71,82.73,82.66,82.67,14754.0,74.8098,74.8279,74.7646,74.7736,14754.0
2018-07-17 15:05:00,82.7,82.78,82.67,82.78,8903.0,74.8007,74.8731,74.7736,74.8731,8903.0
2018-07-17 15:10:00,82.77,82.8,82.73,82.78,16886.0,74.8641,74.8912,74.8279,74.8731,16886.0
2018-07-17 15:15:00,82.78,82.82,82.76,82.81,20479.0,74.8731,74.9093,74.855,74.9002,20479.0
2018-07-17 15:20:00,82.81,82.92,82.81,82.86,46558.0,74.9002,74.9997,74.9002,74.9455,46558.0
2018-07-17 15:25:00,82.85,82.92,82.85,82.85,32954.0,74.9364,74.9997,74.9364,74.9364,32954.0
2018-07-17 15:30:00,82.85,82.89,82.8,82.86,23751.0,74.9364,74.9726,74.8912,74.9455,23751.0
2018-07-17 15:35:00,82.85,82.94,82.84,82.91,37787.0,74.9364,75.0178,74.9274,74.9907,37787.0
2018-07-17 15:40:00,82.9,82.99,82.85,82.96,50337.0,74.9816,75.063,74.9364,75.0359,50337.0
2018-07-17 15:45:00,82.96,82.96,82.89,82.9,55335.0,75.0359,75.0359,74.9726,74.9816,55335.0
2018-07-17 15:50:00,82.89,82.89,82.75,82.77,145187.0,74.9726,74.9726,74.846,74.8641,145187.0
2018-07-17 15:55:00,82.77,82.8,82.66,82.73,221427.0,74.8641,74.8912,74.7646,74.8279,221427.0
2018-07-18 09:30:00,82.36,82.65,82.13,82.53,79060.0,74.4932,74.7555,74.2852,74.647,79060.0
2018-07-18 09:35:00,82.46,82.54,82.07,82.17,29084.0,74.5837,74.656,74.2309,74.3214,29084.0
2018-07-18 09:40:00,82.19,82.23,82.05,82.13,27338.0,74.3395,74.3756,74.2128,74.2852,27338.0
2018-07-18 09:45:00,82.13,82.29,82.12,82.26,15071.0,74.2852,74.4299,74.2761,74.4028,15071.0
2018-07-18 09:50:00,82.24,82.42,82.21,82.37,24260.0,74.3847,74.5475,74.3575,74.5023,24260.0
2018-07-18 09:55:00,82.36,82.39,82.19,82.39,11043.0,74.4932,74.5203,74.3395,74.5203,11043.0
2018-07-18 10:00:00,82.38,82.43,82.32,82.37,18253.0,74.5113,74.5565,74.457,74.5023,18253.0
2018-07-18 10:05:00,82.37,82.4,82.25,82.31,23227.0,74.5023,74.5294,74.3937,74.448,23227.0
2018-07-18 10:10:00,82.31,82.33,82.26,82.31,11031.0,74.448,74.4661,74.4028,74.448,11031.0
2018-07-18 10:15:00,82.31,82.31,82.15,82.16,12282.0,74.448,74.448,74.3033,74.3123,12282.0
2018-07-18 10:20:00,82.15,82.19,82.1,82.14,14800.0,74.3033,74.3395,74.258,74.2942,14800.0
2018-07-18 10:25:00,82.14,82.18,82.07,82.09,26512.0,74.2942,74.3304,74.2309,74.249,26512.0
2018-07-18 10:30:00,82.08,82.12,82.01,82.08,12753.0,74.24,74.2761,74.1766,74.24,12753.0
2018-07-18 10:35:00,82.08,82.1,82.01,82.08,15846.0,74.24,74.258,74.1766,74.24,15846.0
2018-07-18 10:40:00,82.07,82.08,81.86,81.91,33664.0,74.2309,74.24,74.041,74.0862,33664.0
2018-07-18 10:45:00,81.91,82.01,81.89,81.97,19662.0,74.0862,74.1766,74.0681,74.1405,19662.0
2018-07-18 10:50:00,81.96,81.97,81.91,81.96,10428.0,74.1314,74.1405,74.0862,74.1314,10428.0
2018-07-18 10:55:00,81.97,82.02,81.96,81.99,42377.0,74.1405,74.1857,74.1314,74.1586,42377.0
2018-07-18 11:00:00,81.99,82.03,81.94,81.95,14437.0,74.1586,74.1947,74.1133,74.1224,14437.0
2018-07-18 11:05:00,81.97,82.11,81.97,82.11,15593.0,74.1405,74.2671,74.1405,74.2671,15593.0
2018-07-18 11:10:00,82.11,82.11,82.02,82.06,16176.0,74.2671,74.2671,74.1857,74.2219,16176.0
2018-07-18 11:15:00,82.06,82.15,82.06,82.13,13798.0,74.2219,74.3033,74.2219,74.2852,13798.0
2018-07-18 11:20:00,82.13,82.17,82.12,82.12,8251.0,74.2852,74.3214,74.2761,74.2761,8251.0
2018-07-18 11:25:00,82.13,82.15,82.08,82.12,17377.0,74.2852,74.3033,74.24,74.2761,17377.0
2018-07-18 11:30:00,82.12,82.16,82.09,82.11,28747.0,74.2761,74.3123,74.249,74.2671,28747.0
2018-07-18 11:35:00,82.12,82.12,82.03,82.03,28327.0,74.2761,74.2761,74.1947,74.1947,28327.0
2018-07-18 11:40:00,82.03,82.07,81.92,82.06,34498.0,74.1947,74.2309,74.0952,74.2219,34498.0
2018-07-18 11:45:00,82.06,82.13,82.05,82.1,10571.0,74.2219,74.2852,74.2128,74.258,10571.0
2018-07-18 11:50:00,82.09,82.12,82.06,82.07,10010.0,74.249,74.2761,74.2219,74.2309,10010.0
2018-07-18 11:55:00,82.07,82.09,81.98,81.98,26625.0,74.2309,74.249,74.1495,74.1495,26625.0
2018-07-18 12:00:00,81.97,82.0,81.92,81.99,13392.0,74.1405,74.1676,74.0952,74.1586,13392.0
2018-07-18 12:05:00,82.0,82.06,82.0,82.04,6887.0,74.1676,74.2219,74.1676,74.2038,6887.0
2018-07-18 12:10:00,82.04,82.08,82.02,82.05,26348.0,74.2038,74.24,74.1857,74.2128,26348.0
2018-07-18 12:15:00,82.05,82.08,82.0,82.01,74499.0,74.2128,74.24,74.1676,74.1766,74499.0
2018-07-18 12:20:00,82.02,82.12,82.0,82.12,13852.0,74.1857,74.2761,74.1676,74.2761,13852.0
2018-07-18 12:25:00,82.13,82.2,82.1,82.15,8814.0,74.2852,74.3485,74.258,74.3033,8814.0
2018-07-18 12:30:00,82.16,82.17,82.01,82.01,18565.0,74.3123,74.3214,74.1766,74.1766,18565.0
2018-07-18 12:35:00,82.01,82.03,81.94,81.97,18843.0,74.1766,74.1947,74.1133,74.1405,18843.0
2018-07-18 12:40:00,81.96,81.97,81.93,81.95,18012.0,74.1314,74.1405,74.1043,74.1224,18012.0
2018-07-18 12:45:00,81.95,81.98,81.94,81.95,9557.0,74.1224,74.1495,74.1133,74.1224,9557.0
2018-07-18 12:50:00,81.95,81.97,81.93,81.97,9063.0,74.1224,74.1405,74.1043,74.1405,9063.0
2018-07-18 12:55:00,81.98,81.99,81.94,81.99,7504.0,74.1495,74.1586,74.1133,74.1586,7504.0
2018-07-18 13:00:00,81.98,82.03,81.93,82.03,8222.0,74.1495,74.1947,74.1043,74.1947,8222.0
2018-07-18 13:05:00,82.04,82.06,81.99,81.99,20077.0,74.2038,74.2219,74.1586,74.1586,20077.0
2018-07-18 13:10:00,81.99,82.07,81.99,82.07,7328.0,74.1586,74.2309,74.1586,74.2309,7328.0
2018-07-18 13:15:00,82.06,82.11,82.04,82.09,8918.0,74.2219,74.2671,74.2038,74.249,8918.0
2018-07-18 13:20:00,82.1,82.14,82.08,82.14,7897.0,74.258,74.2942,74.24,74.2942,7897.0
2018-07-18 13:25:00,82.13,82.13,82.08,82.11,6224.0,74.2852,74.2852,74.24,74.2671,6224.0
2018-07-18 13:30:00,82.12,82.12,82.08,82.08,5602.0,74.2761,74.2761,74.24,74.24,5602.0
2018-07-18 13:35:00,82.08,82.09,82.02,82.04,10640.0,74.24,74.249,74.1857,74.2038,10640.0
2018-07-18 13:40:00,82.05,82.07,82.02,82.04,14218.0,74.2128,74.2309,74.1857,74.2038,14218.0
2018-07-18 13:45:00,82.05,82.07,82.02,82.05,9412.0,74.2128,74.2309,74.1857,74.2128,9412.0
2018-07-18 13:50:00,82.05,82.05,81.98,82.0,12822.0,74.2128,74.2128,74.1495,74.1676,12822.0
2018-07-18 13:55:00,82.0,82.09,81.98,82.07,10308.0,74.1676,74.249,74.1495,74.2309,10308.0
2018-07-18 14:00:00,82.08,82.13,82.08,82.09,14204.0,74.24,74.2852,74.24,74.249,14204.0
2018-07-18 14:05:00,82.1,82.18,82.08,82.17,9723.0,74.258,74.3304,74.24,74.3214,9723.0
2018-07-18 14:10:00,82.16,82.19,82.14,82.19,10293.0,74.3123,74.3395,74.2942,74.3395,10293.0
2018-07-18 14:15:00,82.19,82.25,82.18,82.25,16474.0,74.3395,74.3937,74.3304,74.3937,16474.0
2018-07-18 14:20:00,82.25,82.31,82.25,82.28,16144.0,74.3937,74.448,74.3937,74.4209,16144.0
2018-07-18 14:25:00,82.29,82.33,82.29,82.3,12525.0,74.4299,74.4661,74.4299,74.4389,12525.0
2018-07-18 14:30:00,82.31,82.32,82.28,82.3,12218.0,74.448,74.457,74.4209,74.4389,12218.0
2018-07-18 14:35:00,82.3,82.32,82.28,82.31,18224.0,74.4389,74.457,74.4209,74.448,18224.0
2018-07-18 14:40:00,82.32,82.32,82.26,82.26,16951.0,74.457,74.457,74.4028,74.4028,16951.0
2018-07-18 14:45:00,82.26,82.3,82.24,82.26,10119.0,74.4028,74.4389,74.3847,74.4028,10119.0
2018-07-18 14:50:00,82.26,82.26,82.18,82.23,14132.0,74.4028,74.4028,74.3304,74.3756,14132.0
2018-07-18 14:55:00,82.23,82.26,82.21,82.26,16468.0,74.3756,74.4028,74.3575,74.4028,16468.0
2018-07-18 15:00:00,82.26,82.3,82.25,82.26,12362.0,74.4028,74.4389,74.3937,74.4028,12362.0
2018-07-18 15:05:00,82.26,82.28,82.23,82.25,11985.0,74.4028,74.4209,74.3756,74.3937,11985.0
2018-07-18 15:10:00,82.25,82.27,82.22,82.25,12502.0,74.3937,74.4118,74.3666,74.3937,12502.0
2018-07-18 15:15:00,82.25,82.29,82.25,82.28,11618.0,74.3937,74.4299,74.3937,74.4209,11618.0
2018-07-18 15:20:00,82.27,82.3,82.26,82.28,17581.0,74.4118,74.4389,74.4028,74.4209,17581.0
2018-07-18 15:25:00,82.28,82.31,82.28,82.31,18565.0,74.4209,74.448,74.4209,74.448,18565.0
2018-07-18 15:30:00,82.31,82.32,82.29,82.29,28951.0,74.448,74.457,74.4299,74.4299,28951.0
2018-07-18 15:35:00,82.29,82.32,82.26,82.27,19688.0,74.4299,74.457,74.4028,74.4118,19688.0
2018-07-18 15:40:00,82.28,82.32,82.26,82.32,27718.0,74.4209,74.457,74.4028,74.457,27718.0
2018-07-18 15:45:00,82.32,82.36,82.28,82.33,39074.0,74.457,74.4932,74.4209,74.4661,39074.0
2018-07-18 15:50:00,82.33,82.47,82.31,82.32,54151.0,74.4661,74.5927,74.448,74.457,54151.0
2018-07-18 15:55:00,82.33,82.36,82.3,82.31,101485.0,74.4661,74.4932,74.4389,74.448,101485.0
2018-07-19 09:30:00,82.25,82.53,81.5,82.52,45680.0,74.3937,74.647,73.7154,74.6379,45680.0
2018-07-19 09:35:00,82.56,82.59,82.39,82.39,14347.0,74.6741,74.7012,74.5203,74.5203,14347.0
2018-07-19 09:40:00,82.39,82.41,82.28,82.29,14272.0,74.5203,74.5384,74.4209,74.4299,14272.0
2018-07-19 09:45:00,82.3,82.36,82.22,82.22,18413.0,74.4389,74.4932,74.3666,74.3666,18413.0
2018-07-19 09:50:00,82.23,82.24,82.08,82.12,20862.0,74.3756,74.3847,74.24,74.2761,20862.0
2018-07-19 09:55:00,82.13,82.22,82.01,82.14,14193.0,74.2852,74.3666,74.1766,74.2942,14193.0
2018-07-19 10:00:00,82.13,82.22,81.93,81.93,19026.0,74.2852,74.3666,74.1043,74.1043,19026.0
2018-07-19 10:05:00,81.94,82.12,81.92,82.03,29792.0,74.1133,74.2761,74.0952,74.1947,29792.0
2018-07-19 10:10:00,82.04,82.14,81.99,82.13,17685.0,74.2038,74.2942,74.1586,74.2852,17685.0
2018-07-19 10:15:00,82.12,82.14,82.04,82.14,11302.0,74.2761,74.2942,74.2038,74.2942,11302.0
2018-07-19 10:20:00,82.13,82.14,82.03,82.06,16637.0,74.2852,74.2942,74.1947,74.2219,16637.0
2018-07-19 10:25:00,82.06,82.22,82.06,82.18,13011.0,74.2219,74.3666,74.2219,74.3304,13011.0
2018-07-19 10:30:00,82.17,82.24,82.09,82.21,33807.0,74.3214,74.3847,74.249,74.3575,33807.0
2018-07-19 10:35:00,82.22,82.34,82.17,82.33,31220.0,74.3666,74.4751,74.3214,74.4661,31220.0
2018-07-19 10:40:00,82.34,82.38,82.22,82.22,29307.0,74.4751,74.5113,74.3666,74.3666,29307.0
2018-07-19 10:45:00,82.23,82.27,82.2,82.25,19809.0,74.3756,74.4118,74.3485,74.3937,19809.0
2018-07-19 10:50:00,82.25,82.26,82.18,82.22,24047.0,74.3937,74.4028,74.3304,74.3666,24047.0
2018-07-19 10:55:00,82.23,82.31,82.22,82.23,15010.0,74.3756,74.448,74.3666,74.3756,15010.0
2018-07-19 11:00:00,82.24,82.36,82.22,82.31,22278.0,74.3847,74.4932,74.3666,74.448,22278.0
2018-07-19 11:05:00,82.31,82.38,82.26,82.31,21316.0,74.448,74.5113,74.4028,74.448,21316.0
2018-07-19 11:10:00,82.34,82.38,82.31,82.38,9300.0,74.4751,74.5113,74.448,74.5113,9300.0
2018-07-19 11:15:00,82.38,82.44,82.37,82.43,12595.0,74.5113,74.5656,74.5023,74.5565,12595.0
2018-07-19 11:20:00,82.42,82.43,82.37,82.41,12274.0,74.5475,74.5565,74.5023,74.5384,12274.0
2018-07-19 11:25:00,82.4,82.42,82.36,82.36,10750.0,74.5294,74.5475,74.4932,74.4932,10750.0
2018-07-19 11:30:00,82.35,82.43,82.35,82.42,8843.0,74.4842,74.5565,74.4842,74.5475,8843.0
2018-07-19 11:35:00,82.43,82.5,82.4,82.49,9990.0,74.5565,74.6198,74.5294,74.6108,9990.0
2018-07-19 11:40:00,82.49,82.55,82.48,82.55,7114.0,74.6108,74.6651,74.6018,74.6651,7114.0
2018-07-19 11:45:00,82.54,82.57,82.51,82.52,19264.0,74.656,74.6832,74.6289,74.6379,19264.0
2018-07-19 11:50:00,82.52,82.63,82.52,82.59,7758.0,74.6379,74.7374,74.6379,74.7012,7758.0
2018-07-19 11:55:00,82.59,82.59,82.52,82.52,15176.0,74.7012,74.7012,74.6379,74.6379,15176.0
2018-07-19 12:00:00,82.52,82.59,82.48,82.58,23920.0,74.6379,74.7012,74.6018,74.6922,23920.0
2018-07-19 12:05:00,82.56,82.57,82.5,82.53,6520.0,74.6741,74.6832,74.6198,74.647,6520.0
2018-07-19 12:10:00,82.52,82.53,82.47,82.48,14350.0,74.6379,74.647,74.5927,74.6018,14350.0
2018-07-19 12:15:00,82.5,82.53,82.35,82.51,74269.0,74.6198,74.647,74.4842,74.6289,74269.0
2018-07-19 12:20:00,82.49,82.52,82.42,82.42,11230.0,74.6108,74.6379,74.5475,74.5475,11230.0
2018-07-19 12:25:00,82.43,82.48,82.42,82.47,59148.0,74.5565,74.6018,74.5475,74.5927,59148.0
2018-07-19 12:30:00,82.47,82.47,82.35,82.35,13958.0,74.5927,74.5927,74.4842,74.4842,13958.0
2018-07-19 12:35:00,82.36,82.36,82.3,82.3,34755.0,74.4932,74.4932,74.4389,74.4389,34755.0
2018-07-19 12:40:00,82.31,82.31,82.25,82.26,8718.0,74.448,74.448,74.3937,74.4028,8718.0
2018-07-19 12:45:00,82.26,82.26,82.18,82.19,14855.0,74.4028,74.4028,74.3304,74.3395,14855.0
2018-07-19 12:50:00,82.18,82.21,82.12,82.19,15277.0,74.3304,74.3575,74.2761,74.3395,15277.0
2018-07-19 12:55:00,82.19,82.3,82.18,82.28,34601.0,74.3395,74.4389,74.3304,74.4209,34601.0
2018-07-19 13:00:00,82.28,82.37,82.2,82.22,37470.0,74.4209,74.5023,74.3485,74.3666,37470.0
2018-07-19 13:05:00,82.21,82.36,82.19,82.31,30762.0,74.3575,74.4932,74.3395,74.448,30762.0
2018-07-19 13:10:00,82.3,82.39,82.29,82.35,9542.0,74.4389,74.5203,74.4299,74.4842,9542.0
2018-07-19 13:15:00,82.36,82.46,82.36,82.46,12859.0,74.4932,74.5837,74.4932,74.5837,12859.0
2018-07-19 13:20:00,82.45,82.58,82.44,82.54,20058.0,74.5746,74.6922,74.5656,74.656,20058.0
2018-07-19 13:25:00,82.53,82.54,82.47,82.49,8488.0,74.647,74.656,74.5927,74.6108,8488.0
2018-07-19 13:30:00,82.48,82.48,82.41,82.41,9580.0,74.6018,74.6018,74.5384,74.5384,9580.0
2018-07-19 13:35:00,82.41,82.48,82.4,82.48,10848.0,74.5384,74.6018,74.5294,74.6018,10848.0
2018-07-19 13:40:00,82.48,82.54,82.47,82.51,25845.0,74.6018,74.656,74.5927,74.6289,25845.0
2018-07-19 13:45:00,82.51,82.57,82.51,82.51,10537.0,74.6289,74.6832,74.6289,74.6289,10537.0
2018-07-19 13:50:00,82.49,82.49,82.37,82.39,11367.0,74.6108,74.6108,74.5023,74.5203,11367.0
2018-07-19 13:55:00,82.4,82.42,82.37,82.41,7659.0,74.5294,74.5475,74.5023,74.5384,7659.0
2018-07-19 14:00:00,82.41,82.48,82.4,82.48,8300.0,74.5384,74.6018,74.5294,74.6018,8300.0
2018-07-19 14:05:00,82.48,82.53,82.48,82.51,10400.0,74.6018,74.647,74.6018,74.6289,10400.0
2018-07-19 14:10:00,82.5,82.51,82.45,82.48,12062.0,74.6198,74.6289,74.5746,74.6018,12062.0
2018-07-19 14:15:00,82.48,82.5,82.42,82.42,9629.0,74.6018,74.6198,74.5475,74.5475,9629.0
2018-07-19 14:20:00,82.42,82.42,82.36,82.39,12233.0,74.5475,74.5475,74.4932,74.5203,12233.0
2018-07-19 14:25:00,82.38,82.41,82.35,82.4,14698.0,74.5113,74.5384,74.4842,74.5294,14698.0
2018-07-19 14:30:00,82.41,82.5,82.41,82.5,11551.0,74.5384,74.6198,74.5384,74.6198,11551.0
2018-07-19 14:35:00,82.5,82.53,82.46,82.49,23961.0,74.6198,74.647,74.5837,74.6108,23961.0
2018-07-19 14:40:00,82.5,82.55,82.48,82.51,12050.0,74.6198,74.6651,74.6018,74.6289,12050.0
2018-07-19 14:45:00,82.51,82.51,82.43,82.43,15349.0,74.6289,74.6289,74.5565,74.5565,15349.0
2018-07-19 14:50:00,82.43,82.48,82.4,82.47,21221.0,74.5565,74.6018,74.5294,74.5927,21221.0
2018-07-19 14:55:00,82.46,82.49,82.42,82.48,15681.0,74.5837,74.6108,74.5475,74.6018,15681.0
2018-07-19 15:00:00,82.49,82.57,82.49,82.56,14070.0,74.6108,74.6832,74.6108,74.6741,14070.0
2018-07-19 15:05:00,82.56,82.56,82.5,82.51,10206.0,74.6741,74.6741,74.6198,74.6289,10206.0
2018-07-19 15:10:00,82.51,82.51,82.41,82.42,10558.0,74.6289,74.6289,74.5384,74.5475,10558.0
2018-07-19 15:15:00,82.41,82.42,82.36,82.37,17798.0,74.5384,74.5475,74.4932,74.5023,17798.0
2018-07-19 15:20:00,82.37,82.47,82.37,82.46,17351.0,74.5023,74.5927,74.5023,74.5837,17351.0
2018-07-19 15:25:00,82.47,82.48,82.39,82.39,18978.0,74.5927,74.6018,74.5203,74.5203,18978.0
2018-07-19 15:30:00,82.39,82.45,82.37,82.44,30802.0,74.5203,74.5746,74.5023,74.5656,30802.0
2018-07-19 15:35:00,82.45,82.49,82.43,82.48,24674.0,74.5746,74.6108,74.5565,74.6018,24674.0
2018-07-19 15:40:00,82.48,82.48,82.38,82.38,43676.0,74.6018,74.6018,74.5113,74.5113,43676.0
2018-07-19 15:45:00,82.38,82.39,82.33,82.33,48607.0,74.5113,74.5203,74.4661,74.4661,48607.0
2018-07-19 15:50:00,82.34,82.39,82.29,82.39,53577.0,74.4751,74.5203,74.4299,74.5203,53577.0
2018-07-19 15:55:00,82.39,82.4,82.35,82.38,103169.0,74.5203,74.5294,74.4842,74.5113,103169.0
2018-07-20 09:30:00,81.91,82.39,81.87,82.32,182021.0,74.0862,74.5203,74.05,74.457,182021.0
2018-07-20 09:35:00,82.33,82.44,82.3,82.32,14917.0,74.4661,74.5656,74.4389,74.457,14917.0
2018-07-20 09:40:00,82.33,82.44,82.25,82.27,25921.0,74.4661,74.5656,74.3937,74.4118,25921.0
2018-07-20 09:45:00,82.26,82.46,82.24,82.36,27406.0,74.4028,74.5837,74.3847,74.4932,27406.0
2018-07-20 09:50:00,82.38,82.43,82.32,82.41,7600.0,74.5113,74.5565,74.457,74.5384,7600.0
2018-07-20 09:55:00,82.41,82.41,82.29,82.29,5720.0,74.5384,74.5384,74.4299,74.4299,5720.0
2018-07-20 10:00:00,82.3,82.45,82.3,82.32,38144.0,74.4389,74.5746,74.4389,74.457,38144.0
2018-07-20 10:05:00,82.34,82.36,82.25,82.25,10378.0,74.4751,74.4932,74.3937,74.3937,10378.0
2018-07-20 10:10:00,82.24,82.29,82.22,82.23,9765.0,74.3847,74.4299,74.3666,74.3756,9765.0
2018-07-20 10:15:00,82.24,82.27,82.22,82.26,5220.0,74.3847,74.4118,74.3666,74.4028,5220.0
2018-07-20 10:20:00,82.28,82.32,82.24,82.24,12491.0,74.4209,74.457,74.3847,74.3847,12491.0
2018-07-20 10:25:00,82.24,82.28,82.21,82.26,20367.0,74.3847,74.4209,74.3575,74.4028,20367.0
2018-07-20 10:30:00,82.28,82.44,82.26,82.42,16812.0,74.4209,74.5656,74.4028,74.5475,16812.0
2018-07-20 10:35:00,82.44,82.49,82.43,82.49,14300.0,74.5656,74.6108,74.5565,74.6108,14300.0
2018-07-20 10:40:00,82.5,82.5,82.43,82.45,11501.0,74.6198,74.6198,74.5565,74.5746,11501.0
2018-07-20 10:45:00,82.47,82.51,82.44,82.47,17322.0,74.5927,74.6289,74.5656,74.5927,17322.0
2018-07-20 10:50:00,82.47,82.48,82.4,82.46,9974.0,74.5927,74.6018,74.5294,74.5837,9974.0
2018-07-20 10:55:00,82.45,82.56,82.45,82.56,14533.0,74.5746,74.6741,74.5746,74.6741,14533.0
2018-07-20 11:00:00,82.57,82.57,82.41,82.41,7531.0,74.6832,74.6832,74.5384,74.5384,7531.0
2018-07-20 11:05:00,82.41,82.43,82.36,82.4,12855.0,74.5384,74.5565,74.4932,74.5294,12855.0
2018-07-20 11:10:00,82.39,82.44,82.34,82.44,16551.0,74.5203,74.5656,74.4751,74.5656,16551.0
2018-07-20 11:15:00,82.44,82.48,82.43,82.47,8493.0,74.5656,74.6018,74.5565,74.5927,8493.0
2018-07-20 11:20:00,82.47,82.54,82.46,82.51,14144.0,74.5927,74.656,74.5837,74.6289,14144.0
2018-07-20 11:25:00,82.51,82.54,82.47,82.53,8148.0,74.6289,74.656,74.5927,74.647,8148.0
2018-07-20 11:30:00,82.53,82.56,82.51,82.53,6357.0,74.647,74.6741,74.6289,74.647,6357.0
2018-07-20 11:35:00,82.52,82.54,82.5,82.5,5599.0,74.6379,74.656,74.6198,74.6198,5599.0
2018-07-20 11:40:00,82.5,82.51,82.47,82.47,7226.0,74.6198,74.6289,74.5927,74.5927,7226.0
2018-07-20 11:45:00,82.47,82.48,82.38,82.38,12596.0,74.5927,74.6018,74.5113,74.5113,12596.0
2018-07-20 11:50:00,82.38,82.39,82.36,82.38,8632.0,74.5113,74.5203,74.4932,74.5113,8632.0
2018-07-20 11:55:00,82.37,82.37,82.35,82.37,6601.0,74.5023,74.5023,74.4842,74.5023,6601.0
2018-07-20 12:00:00,82.37,82.38,82.33,82.35,12582.0,74.5023,74.5113,74.4661,74.4842,12582.0
2018-07-20 12:05:00,82.35,82.35,82.25,82.3,22544.0,74.4842,74.4842,74.3937,74.4389,22544.0
2018-07-20 12:10:00,82.3,82.31,82.21,82.23,15436.0,74.4389,74.448,74.3575,74.3756,15436.0
2018-07-20 12:15:00,82.24,82.25,82.19,82.24,7367.0,74.3847,74.3937,74.3395,74.3847,7367.0
2018-07-20 12:20:00,82.25,82.26,82.23,82.23,10319.0,74.3937,74.4028,74.3756,74.3756,10319.0
2018-07-20 12:25:00,82.24,82.26,82.23,82.24,4361.0,74.3847,74.4028,74.3756,74.3847,4361.0
2018-07-20 12:30:00,82.23,82.23,82.15,82.15,9939.0,74.3756,74.3756,74.3033,74.3033,9939.0
2018-07-20 12:35:00,82.15,82.19,82.15,82.18,3925.0,74.3033,74.3395,74.3033,74.3304,3925.0
2018-07-20 12:40:00,82.17,82.17,82.14,82.14,15953.0,74.3214,74.3214,74.2942,74.2942,15953.0
2018-07-20 12:45:00,82.14,82.17,82.13,82.14,12420.0,74.2942,74.3214,74.2852,74.2942,12420.0
2018-07-20 12:50:00,82.15,82.17,82.13,82.16,12032.0,74.3033,74.3214,74.2852,74.3123,12032.0
2018-07-20 12:55:00,82.18,82.18,82.14,82.14,5819.0,74.3304,74.3304,74.2942,74.2942,5819.0
2018-07-20 13:00:00,82.13,82.16,82.13,82.14,10199.0,74.2852,74.3123,74.2852,74.2942,10199.0
2018-07-20 13:05:00,82.14,82.14,82.09,82.11,9533.0,74.2942,74.2942,74.249,74.2671,9533.0
2018-07-20 13:10:00,82.12,82.16,82.12,82.15,4167.0,74.2761,74.3123,74.2761,74.3033,4167.0
2018-07-20 13:15:00,82.15,82.18,82.13,82.13,7955.0,74.3033,74.3304,74.2852,74.2852,7955.0
2018-07-20 13:20:00,82.14,82.15,82.1,82.12,6884.0,74.2942,74.3033,74.258,74.2761,6884.0
2018-07-20 13:25:00,82.13,82.13,82.1,82.11,11932.0,74.2852,74.2852,74.258,74.2671,11932.0
2018-07-20 13:30:00,82.1,82.21,82.1,82.21,8073.0,74.258,74.3575,74.258,74.3575,8073.0
2018-07-20 13:35:00,82.22,82.22,82.18,82.18,11739.0,74.3666,74.3666,74.3304,74.3304,11739.0
2018-07-20 13:40:00,82.19,82.23,82.19,82.23,8615.0,74.3395,74.3756,74.3395,74.3756,8615.0
2018-07-20 13:45:00,82.22,82.3,82.22,82.29,11737.0,74.3666,74.4389,74.3666,74.4299,11737.0
2018-07-20 13:50:00,82.3,82.35,82.3,82.3,12786.0,74.4389,74.4842,74.4389,74.4389,12786.0
2018-07-20 13:55:00,82.32,82.33,82.3,82.3,7207.0,74.457,74.4661,74.4389,74.4389,7207.0
2018-07-20 14:00:00,82.29,82.32,82.26,82.27,13576.0,74.4299,74.457,74.4028,74.4118,13576.0
2018-07-20 14:05:00,82.27,82.29,82.25,82.25,10808.0,74.4118,74.4299,74.3937,74.3937,10808.0
2018-07-20 14:10:00,82.26,82.26,82.17,82.17,9657.0,74.4028,74.4028,74.3214,74.3214,9657.0
2018-07-20 14:15:00,82.17,82.19,82.16,82.17,7327.0,74.3214,74.3395,74.3123,74.3214,7327.0
2018-07-20 14:20:00,82.17,82.19,82.16,82.17,10830.0,74.3214,74.3395,74.3123,74.3214,10830.0
2018-07-20 14:25:00,82.17,82.17,82.12,82.15,17229.0,74.3214,74.3214,74.2761,74.3033,17229.0
2018-07-20 14:30:00,82.15,82.16,82.04,82.04,24789.0,74.3033,74.3123,74.2038,74.2038,24789.0
2018-07-20 14:35:00,82.04,82.04,81.95,82.0,21194.0,74.2038,74.2038,74.1224,74.1676,21194.0
2018-07-20 14:40:00,81.99,82.04,81.97,82.04,10335.0,74.1586,74.2038,74.1405,74.2038,10335.0
2018-07-20 14:45:00,82.04,82.1,82.03,82.09,17039.0,74.2038,74.258,74.1947,74.249,17039.0
2018-07-20 14:50:00,82.09,82.17,82.09,82.15,19483.0,74.249,74.3214,74.249,74.3033,19483.0
2018-07-20 14:55:00,82.15,82.15,82.13,82.15,18401.0,74.3033,74.3033,74.2852,74.3033,18401.0
2018-07-20 15:00:00,82.14,82.16,82.12,82.13,15269.0,74.2942,74.3123,74.2761,74.2852,15269.0
2018-07-20 15:05:00,82.13,82.2,82.11,82.19,13799.0,74.2852,74.3485,74.2671,74.3395,13799.0
2018-07-20 15:10:00,82.19,82.19,82.16,82.18,20902.0,74.3395,74.3395,74.3123,74.3304,20902.0
2018-07-20 15:15:00,82.17,82.19,82.1,82.15,58413.0,74.3214,74.3395,74.258,74.3033,58413.0
2018-07-20 15:20:00,82.16,82.19,82.1,82.17,39600.0,74.3123,74.3395,74.258,74.3214,39600.0
2018-07-20 15:25:00,82.18,82.24,82.16,82.2,49416.0,74.3304,74.3847,74.3123,74.3485,49416.0
2018-07-20 15:30:00,82.21,82.24,82.19,82.22,36842.0,74.3575,74.3847,74.3395,74.3666,36842.0
2018-07-20 15:35:00,82.21,82.22,82.19,82.2,30750.0,74.3575,74.3666,74.3395,74.3485,30750.0
2018-07-20 15:40:00,82.2,82.24,82.18,82.23,49117.0,74.3485,74.3847,74.3304,74.3756,49117.0
2018-07-20 15:45:00,82.23,82.26,82.22,82.23,53664.0,74.3756,74.4028,74.3666,74.3756,53664.0
2018-07-20 15:50:00,82.23,82.25,82.19,82.24,119730.0,74.3756,74.3937,74.3395,74.3847,119730.0
2018-07-20 15:55:00,82.24,82.27,82.24,82.25,150215.0,74.3847,74.4118,74.3847,74.3937,150215.0
2018-07-23 09:30:00,82.08,82.14,81.86,82.04,57730.0,74.24,74.2942,74.041,74.2038,57730.0
2018-07-23 09:35:00,82.03,82.07,81.79,81.87,26002.0,74.1947,74.2309,73.9777,74.05,26002.0
2018-07-23 09:40:00,81.85,82.03,81.73,81.98,43802.0,74.0319,74.1947,73.9234,74.1495,43802.0
2018-07-23 09:45:00,81.97,81.98,81.91,81.94,21888.0,74.1405,74.1495,74.0862,74.1133,21888.0
2018-07-23 09:50:00,81.92,82.14,81.91,82.09,23047.0,74.0952,74.2942,74.0862,74.249,23047.0
2018-07-23 09:55:00,82.1,82.23,82.03,82.23,32040.0,74.258,74.3756,74.1947,74.3756,32040.0
2018-07-23 10:00:00,82.24,82.48,82.23,82.3,41634.0,74.3847,74.6018,74.3756,74.4389,41634.0
2018-07-23 10:05:00,82.31,82.37,82.28,82.37,16088.0,74.448,74.5023,74.4209,74.5023,16088.0
2018-07-23 10:10:00,82.37,82.47,82.35,82.46,16831.0,74.5023,74.5927,74.4842,74.5837,16831.0
2018-07-23 10:15:00,82.45,82.47,82.41,82.45,17702.0,74.5746,74.5927,74.5384,74.5746,17702.0
2018-07-23 10:20:00,82.44,82.46,82.35,82.42,14722.0,74.5656,74.5837,74.4842,74.5475,14722.0
2018-07-23 10:25:00,82.42,82.52,82.41,82.45,16673.0,74.5475,74.6379,74.5384,74.5746,16673.0
2018-07-23 10:30:00,82.44,82.44,82.26,82.34,25120.0,74.5656,74.5656,74.4028,74.4751,25120.0
2018-07-23 10:35:00,82.35,82.47,82.35,82.47,18032.0,74.4842,74.5927,74.4842,74.5927,18032.0
2018-07-23 10:40:00,82.47,82.53,82.42,82.45,12517.0,74.5927,74.647,74.5475,74.5746,12517.0
2018-07-23 10:45:00,82.46,82.5,82.41,82.41,17982.0,74.5837,74.6198,74.5384,74.5384,17982.0
2018-07-23 10:50:00,82.42,82.43,82.3,82.34,42510.0,74.5475,74.5565,74.4389,74.4751,42510.0
2018-07-23 10:55:00,82.34,82.48,82.34,82.46,14051.0,74.4751,74.6018,74.4751,74.5837,14051.0
2018-07-23 11:00:00,82.45,82.49,82.38,82.39,8006.0,74.5746,74.6108,74.5113,74.5203,8006.0
2018-07-23 11:05:00,82.39,82.41,82.33,82.4,10209.0,74.5203,74.5384,74.4661,74.5294,10209.0
2018-07-23 11:10:00,82.42,82.42,82.39,82.42,10159.0,74.5475,74.5475,74.5203,74.5475,10159.0
2018-07-23 11:15:00,82.41,82.41,82.32,82.32,9380.0,74.5384,74.5384,74.457,74.457,9380.0
2018-07-23 11:20:00,82.31,82.31,82.23,82.31,25119.0,74.448,74.448,74.3756,74.448,25119.0
2018-07-23 11:25:00,82.31,82.39,82.3,82.36,9463.0,74.448,74.5203,74.4389,74.4932,9463.0
2018-07-23 11:30:00,82.36,82.4,82.35,82.4,10654.0,74.4932,74.5294,74.4842,74.5294,10654.0
2018-07-23 11:35:00,82.4,82.46,82.38,82.43,8374.0,74.5294,74.5837,74.5113,74.5565,8374.0
2018-07-23 11:40:00,82.43,82.48,82.43,82.45,13145.0,74.5565,74.6018,74.5565,74.5746,13145.0
2018-07-23 11:45:00,82.47,82.52,82.47,82.51,11723.0,74.5927,74.6379,74.5927,74.6289,11723.0
2018-07-23 11:50:00,82.5,82.56,82.49,82.55,10951.0,74.6198,74.6741,74.6108,74.6651,10951.0
2018-07-23 11:55:00,82.55,82.65,82.55,82.64,11468.0,74.6651,74.7555,74.6651,74.7465,11468.0
2018-07-23 12:00:00,82.64,82.64,82.61,82.63,10672.0,74.7465,74.7465,74.7193,74.7374,10672.0
2018-07-23 12:05:00,82.63,82.63,82.61,82.63,9907.0,74.7374,74.7374,74.7193,74.7374,9907.0
2018-07-23 12:10:00,82.63,82.7,82.63,82.66,15347.0,74.7374,74.8007,74.7374,74.7646,15347.0
2018-07-23 12:15:00,82.66,82.67,82.63,82.64,10040.0,74.7646,74.7736,74.7374,74.7465,10040.0
2018-07-23 12:20:00,82.64,82.71,82.64,82.68,8795.0,74.7465,74.8098,74.7465,74.7826,8795.0
2018-07-23 12:25:00,82.67,82.67,82.61,82.62,10478.0,74.7736,74.7736,74.7193,74.7284,10478.0
2018-07-23 12:30:00,82.63,82.65,82.62,82.65,9741.0,74.7374,74.7555,74.7284,74.7555,9741.0
2018-07-23 12:35:00,82.65,82.67,82.57,82.58,7900.0,74.7555,74.7736,74.6832,74.6922,7900.0
2018-07-23 12:40:00,82.58,82.61,82.56,82.58,11200.0,74.6922,74.7193,74.6741,74.6922,11200.0
2018-07-23 12:45:00,82.59,82.62,82.58,82.61,6508.0,74.7012,74.7284,74.6922,74.7193,6508.0
2018-07-23 12:50:00,82.62,82.62,82.59,82.59,5020.0,74.7284,74.7284,74.7012,74.7012,5020.0
2018-07-23 12:55:00,82.6,82.65,82.6,82.65,4000.0,74.7103,74.7555,74.7103,74.7555,4000.0
2018-07-23 13:00:00,82.65,82.66,82.63,82.65,7672.0,74.7555,74.7646,74.7374,74.7555,7672.0
2018-07-23 13:05:00,82.65,82.67,82.64,82.65,8715.0,74.7555,74.7736,74.7465,74.7555,8715.0
2018-07-23 13:10:00,82.65,82.65,82.61,82.62,7509.0,74.7555,74.7555,74.7193,74.7284,7509.0
2018-07-23 13:15:00,82.63,82.63,82.61,82.63,5921.0,74.7374,74.7374,74.7193,74.7374,5921.0
2018-07-23 13:20:00,82.62,82.62,82.53,82.54,7118.0,74.7284,74.7284,74.647,74.656,7118.0
2018-07-23 13:25:00,82.54,82.58,82.54,82.58,6210.0,74.656,74.6922,74.656,74.6922,6210.0
2018-07-23 13:30:00,82.58,82.63,82.58,82.63,6052.0,74.6922,74.7374,74.6922,74.7374,6052.0
2018-07-23 13:35:00,82.63,82.67,82.61,82.66,14221.0,74.7374,74.7736,74.7193,74.7646,14221.0
2018-07-23 13:40:00,82.66,82.73,82.66,82.72,7200.0,74.7646,74.8279,74.7646,74.8188,7200.0
2018-07-23 13:45:00,82.72,82.73,82.7,82.7,7934.0,74.8188,74.8279,74.8007,74.8007,7934.0
2018-07-23 13:50:00,82.7,82.76,82.69,82.75,10164.0,74.8007,74.855,74.7917,74.846,10164.0
2018-07-23 13:55:00,82.73,82.74,82.71,82.72,10773.0,74.8279,74.8369,74.8098,74.8188,10773.0
2018-07-23 14:00:00,82.73,82.75,82.72,82.74,9390.0,74.8279,74.846,74.8188,74.8369,9390.0
2018-07-23 14:05:00,82.73,82.73,82.69,82.7,9613.0,74.8279,74.8279,74.7917,74.8007,9613.0
2018-07-23 14:10:00,82.69,82.72,82.61,82.63,16099.0,74.7917,74.8188,74.7193,74.7374,16099.0
2018-07-23 14:15:00,82.64,82.65,82.58,82.6,16184.0,74.7465,74.7555,74.6922,74.7103,16184.0
2018-07-23 14:20:00,82.59,82.6,82.57,82.57,6758.0,74.7012,74.7103,74.6832,74.6832,6758.0
2018-07-23 14:25:00,82.58,82.58,82.54,82.55,12423.0,74.6922,74.6922,74.656,74.6651,12423.0
2018-07-23 14:30:00,82.55,82.56,82.51,82.52,44719.0,74.6651,74.6741,74.6289,74.6379,44719.0
2018-07-23 14:35:00,82.52,82.59,82.52,82.59,42480.0,74.6379,74.7012,74.6379,74.7012,42480.0
2018-07-23 14:40:00,82.58,82.67,82.57,82.67,21921.0,74.6922,74.7736,74.6832,74.7736,21921.0
2018-07-23 14:45:00,82.67,82.67,82.64,82.66,17113.0,74.7736,74.7736,74.7465,74.7646,17113.0
2018-07-23 14:50:00,82.66,82.69,82.65,82.68,15727.0,74.7646,74.7917,74.7555,74.7826,15727.0
2018-07-23 14:55:00,82.67,82.69,82.65,82.66,15630.0,74.7736,74.7917,74.7555,74.7646,15630.0
2018-07-23 15:00:00,82.66,82.72,82.65,82.72,19837.0,74.7646,74.8188,74.7555,74.8188,19837.0
2018-07-23 15:05:00,82.72,82.72,82.66,82.67,8422.0,74.8188,74.8188,74.7646,74.7736,8422.0
2018-07-23 15:10:00,82.67,82.69,82.66,82.69,19291.0,74.7736,74.7917,74.7646,74.7917,19291.0
2018-07-23 15:15:00,82.68,82.69,82.66,82.66,14088.0,74.7826,74.7917,74.7646,74.7646,14088.0
2018-07-23 15:20:00,82.67,82.68,82.66,82.67,13159.0,74.7736,74.7826,74.7646,74.7736,13159.0
2018-07-23 15:25:00,82.67,82.68,82.62,82.62,19415.0,74.7736,74.7826,74.7284,74.7284,19415.0
2018-07-23 15:30:00,82.63,82.63,82.61,82.61,16912.0,74.7374,74.7374,74.7193,74.7193,16912.0
2018-07-23 15:35:00,82.61,82.63,82.59,82.62,20560.0,74.7193,74.7374,74.7012,74.7284,20560.0
2018-07-23 15:40:00,82.62,82.69,82.61,82.69,21897.0,74.7284,74.7917,74.7193,74.7917,21897.0
2018-07-23 15:45:00,82.69,82.72,82.66,82.66,38023.0,74.7917,74.8188,74.7646,74.7646,38023.0
2018-07-23 15:50:00,82.67,82.7,82.65,82.68,32863.0,74.7736,74.8007,74.7555,74.7826,32863.0
2018-07-23 15:55:00,82.68,82.69,82.66,82.67,53824.0,74.7826,74.7917,74.7646,74.7736,53824.0
2018-07-24 09:30:00,82.37,82.8,82.25,82.73,126237.0,74.5023,74.8912,74.3937,74.8279,126237.0
2018-07-24 09:35:00,82.7,82.9,82.68,82.84,87992.0,74.8007,74.9816,74.7826,74.9274,87992.0
2018-07-24 09:40:00,82.81,82.81,82.59,82.63,41427.0,74.9002,74.9002,74.7012,74.7374,41427.0
2018-07-24 09:45:00,82.63,82.91,82.63,82.83,22481.0,74.7374,74.9907,74.7374,74.9183,22481.0
2018-07-24 09:50:00,82.81,82.81,82.6,82.61,22452.0,74.9002,74.9002,74.7103,74.7193,22452.0
2018-07-24 09:55:00,82.61,82.75,82.6,82.75,24791.0,74.7193,74.846,74.7103,74.846,24791.0
2018-07-24 10:00:00,82.75,82.84,82.74,82.78,16230.0,74.846,74.9274,74.8369,74.8731,16230.0
2018-07-24 10:05:00,82.78,82.78,82.67,82.67,11861.0,74.8731,74.8731,74.7736,74.7736,11861.0
2018-07-24 10:10:00,82.67,82.68,82.63,82.66,14575.0,74.7736,74.7826,74.7374,74.7646,14575.0
2018-07-24 10:15:00,82.67,82.78,82.67,82.78,29605.0,74.7736,74.8731,74.7736,74.8731,29605.0
2018-07-24 10:20:00,82.76,82.77,82.72,82.74,19967.0,74.855,74.8641,74.8188,74.8369,19967.0
2018-07-24 10:25:00,82.74,82.78,82.69,82.76,18223.0,74.8369,74.8731,74.7917,74.855,18223.0
2018-07-24 10:30:00,82.76,82.8,82.69,82.78,20764.0,74.855,74.8912,74.7917,74.8731,20764.0
2018-07-24 10:35:00,82.78,82.78,82.68,82.71,16442.0,74.8731,74.8731,74.7826,74.8098,16442.0
2018-07-24 10:40:00,82.7,82.71,82.6,82.6,15818.0,74.8007,74.8098,74.7103,74.7103,15818.0
2018-07-24 10:45:00,82.6,82.6,82.47,82.51,28183.0,74.7103,74.7103,74.5927,74.6289,28183.0
2018-07-24 10:50:00,82.5,82.66,82.5,82.62,15737.0,74.6198,74.7646,74.6198,74.7284,15737.0
2018-07-24 10:55:00,82.61,82.61,82.41,82.43,24001.0,74.7193,74.7193,74.5384,74.5565,24001.0
2018-07-24 11:00:00,82.43,82.47,82.33,82.4,31385.0,74.5565,74.5927,74.4661,74.5294,31385.0
2018-07-24 11:05:00,82.38,82.38,82.22,82.38,31348.0,74.5113,74.5113,74.3666,74.5113,31348.0
2018-07-24 11:10:00,82.39,82.39,82.29,82.36,28461.0,74.5203,74.5203,74.4299,74.4932,28461.0
2018-07-24 11:15:00,82.36,82.38,82.33,82.35,24889.0,74.4932,74.5113,74.4661,74.4842,24889.0
2018-07-24 11:20:00,82.36,82.37,82.29,82.33,14435.0,74.4932,74.5023,74.4299,74.4661,14435.0
2018-07-24 11:25:00,82.32,82.33,82.27,82.3,24930.0,74.457,74.4661,74.4118,74.4389,24930.0
2018-07-24 11:30:00,82.3,82.31,82.22,82.3,20146.0,74.4389,74.448,74.3666,74.4389,20146.0
2018-07-24 11:35:00,82.29,82.38,82.21,82.38,20213.0,74.4299,74.5113,74.3575,74.5113,20213.0
2018-07-24 11:40:00,82.38,82.42,82.3,82.42,14786.0,74.5113,74.5475,74.4389,74.5475,14786.0
2018-07-24 11:45:00,82.42,82.5,82.29,82.31,23132.0,74.5475,74.6198,74.4299,74.448,23132.0
2018-07-24 11:50:00,82.3,82.44,82.28,82.42,20195.0,74.4389,74.5656,74.4209,74.5475,20195.0
2018-07-24 11:55:00,82.41,82.48,82.39,82.48,8080.0,74.5384,74.6018,74.5203,74.6018,8080.0
2018-07-24 12:00:00,82.48,82.53,82.47,82.52,7779.0,74.6018,74.647,74.5927,74.6379,7779.0
2018-07-24 12:05:00,82.51,82.51,82.46,82.5,7500.0,74.6289,74.6289,74.5837,74.6198,7500.0
2018-07-24 12:10:00,82.5,82.51,82.42,82.5,23533.0,74.6198,74.6289,74.5475,74.6198,23533.0
2018-07-24 12:15:00,82.5,82.5,82.39,82.39,9657.0,74.6198,74.6198,74.5203,74.5203,9657.0
2018-07-24 12:20:00,82.39,82.42,82.35,82.35,9463.0,74.5203,74.5475,74.4842,74.4842,9463.0
2018-07-24 12:25:00,82.34,82.38,82.32,82.37,12806.0,74.4751,74.5113,74.457,74.5023,12806.0
2018-07-24 12:30:00,82.38,82.44,82.38,82.43,11138.0,74.5113,74.5656,74.5113,74.5565,11138.0
2018-07-24 12:35:00,82.44,82.45,82.42,82.45,4062.0,74.5656,74.5746,74.5475,74.5746,4062.0
2018-07-24 12:40:00,82.44,82.44,82.32,82.34,18440.0,74.5656,74.5656,74.457,74.4751,18440.0
2018-07-24 12:45:00,82.34,82.41,82.33,82.4,44676.0,74.4751,74.5384,74.4661,74.5294,44676.0
2018-07-24 12:50:00,82.38,82.42,82.37,82.38,17207.0,74.5113,74.5475,74.5023,74.5113,17207.0
2018-07-24 12:55:00,82.38,82.41,82.32,82.4,7946.0,74.5113,74.5384,74.457,74.5294,7946.0
2018-07-24 13:00:00,82.4,82.42,82.35,82.4,8761.0,74.5294,74.5475,74.4842,74.5294,8761.0
2018-07-24 13:05:00,82.39,82.45,82.39,82.43,12483.0,74.5203,74.5746,74.5203,74.5565,12483.0
2018-07-24 13:10:00,82.43,82.47,82.43,82.47,5621.0,74.5565,74.5927,74.5565,74.5927,5621.0
2018-07-24 13:15:00,82.48,82.48,82.36,82.43,17847.0,74.6018,74.6018,74.4932,74.5565,17847.0
2018-07-24 13:20:00,82.42,82.45,82.37,82.41,12650.0,74.5475,74.5746,74.5023,74.5384,12650.0
2018-07-24 13:25:00,82.43,82.43,82.34,82.38,8146.0,74.5565,74.5565,74.4751,74.5113,8146.0
2018-07-24 13:30:00,82.39,82.41,82.26,82.32,15730.0,74.5203,74.5384,74.4028,74.457,15730.0
2018-07-24 13:35:00,82.33,82.35,82.25,82.26,31606.0,74.4661,74.4842,74.3937,74.4028,31606.0
2018-07-24 13:40:00,82.26,82.26,82.19,82.23,17679.0,74.4028,74.4028,74.3395,74.3756,17679.0
2018-07-24 13:45:00,82.23,82.3,82.19,82.23,52173.0,74.3756,74.4389,74.3395,74.3756,52173.0
2018-07-24 13:50:00,82.23,82.23,82.16,82.17,11547.0,74.3756,74.3756,74.3123,74.3214,11547.0
2018-07-24 13:55:00,82.17,82.18,82.09,82.09,64620.0,74.3214,74.3304,74.249,74.249,64620.0
2018-07-24 14:00:00,82.07,82.11,82.02,82.02,78584.0,74.2309,74.2671,74.1857,74.1857,78584.0
2018-07-24 14:05:00,82.02,82.11,82.02,82.1,15527.0,74.1857,74.2671,74.1857,74.258,15527.0
2018-07-24 14:10:00,82.11,82.13,82.05,82.06,13820.0,74.2671,74.2852,74.2128,74.2219,13820.0
2018-07-24 14:15:00,82.07,82.1,82.04,82.09,10558.0,74.2309,74.258,74.2038,74.249,10558.0
2018-07-24 14:20:00,82.09,82.12,82.07,82.08,19275.0,74.249,74.2761,74.2309,74.24,19275.0
2018-07-24 14:25:00,82.07,82.14,82.06,82.12,15544.0,74.2309,74.2942,74.2219,74.2761,15544.0
2018-07-24 14:30:00,82.12,82.23,82.07,82.2,23281.0,74.2761,74.3756,74.2309,74.3485,23281.0
2018-07-24 14:35:00,82.2,82.2,82.07,82.09,20208.0,74.3485,74.3485,74.2309,74.249,20208.0
2018-07-24 14:40:00,82.1,82.16,82.08,82.1,11867.0,74.258,74.3123,74.24,74.258,11867.0
2018-07-24 14:45:00,82.12,82.13,82.03,82.09,52612.0,74.2761,74.2852,74.1947,74.249,52612.0
2018-07-24 14:50:00,82.09,82.11,82.01,82.02,11681.0,74.249,74.2671,74.1766,74.1857,11681.0
2018-07-24 14:55:00,82.03,82.14,82.03,82.09,15712.0,74.1947,74.2942,74.1947,74.249,15712.0
2018-07-24 15:00:00,82.08,82.14,82.07,82.09,17872.0,74.24,74.2942,74.2309,74.249,17872.0
2018-07-24 15:05:00,82.1,82.15,82.09,82.09,17238.0,74.258,74.3033,74.249,74.249,17238.0
2018-07-24 15:10:00,82.1,82.13,82.09,82.11,10540.0,74.258,74.2852,74.249,74.2671,10540.0
2018-07-24 15:15:00,82.11,82.14,82.09,82.1,36988.0,74.2671,74.2942,74.249,74.258,36988.0
2018-07-24 15:20:00,82.09,82.11,82.05,82.08,14457.0,74.249,74.2671,74.2128,74.24,14457.0
2018-07-24 15:25:00,82.07,82.11,82.06,82.1,18335.0,74.2309,74.2671,74.2219,74.258,18335.0
2018-07-24 15:30:00,82.12,82.28,82.1,82.23,30513.0,74.2761,74.4209,74.258,74.3756,30513.0
2018-07-24 15:35:00,82.23,82.24,82.2,82.23,16609.0,74.3756,74.3847,74.3485,74.3756,16609.0
2018-07-24 15:40:00,82.23,82.24,82.2,82.22,32107.0,74.3756,74.3847,74.3485,74.3666,32107.0
2018-07-24 15:45:00,82.21,82.21,82.1,82.18,49086.0,74.3575,74.3575,74.258,74.3304,49086.0
2018-07-24 15:50:00,82.19,82.29,82.18,82.26,84573.0,74.3395,74.4299,74.3304,74.4028,84573.0
2018-07-24 15:55:00,82.26,82.31,82.24,82.26,135698.0,74.4028,74.448,74.3847,74.4028,135698.0
2018-07-25 09:30:00,82.55,82.55,82.15,82.23,101157.0,74.6651,74.6651,74.3033,74.3756,101157.0
2018-07-25 09:35:00,82.24,82.31,82.13,82.26,61003.0,74.3847,74.448,74.2852,74.4028,61003.0
2018-07-25 09:40:00,82.27,82.28,82.12,82.18,65944.0,74.4118,74.4209,74.2761,74.3304,65944.0
2018-07-25 09:45:00,82.18,82.35,82.18,82.27,35983.0,74.3304,74.4842,74.3304,74.4118,35983.0
2018-07-25 09:50:00,82.27,82.49,82.26,82.47,35628.0,74.4118,74.6108,74.4028,74.5927,35628.0
2018-07-25 09:55:00,82.47,82.48,82.37,82.38,16796.0,74.5927,74.6018,74.5023,74.5113,16796.0
2018-07-25 10:00:00,82.38,82.45,82.33,82.45,47094.0,74.5113,74.5746,74.4661,74.5746,47094.0
2018-07-25 10:05:00,82.44,82.45,82.28,82.3,41157.0,74.5656,74.5746,74.4209,74.4389,41157.0
2018-07-25 10:10:00,82.3,82.32,82.17,82.17,42977.0,74.4389,74.457,74.3214,74.3214,42977.0
2018-07-25 10:15:00,82.18,82.25,82.17,82.2,50125.0,74.3304,74.3937,74.3214,74.3485,50125.0
2018-07-25 10:20:00,82.2,82.2,82.08,82.08,35034.0,74.3485,74.3485,74.24,74.24,35034.0
2018-07-25 10:25:00,82.07,82.17,82.02,82.1,37597.0,74.2309,74.3214,74.1857,74.258,37597.0
2018-07-25 10:30:00,82.11,82.15,82.02,82.14,39092.0,74.2671,74.3033,74.1857,74.2942,39092.0
2018-07-25 10:35:00,82.13,82.14,82.04,82.14,41786.0,74.2852,74.2942,74.2038,74.2942,41786.0
2018-07-25 10:40:00,82.14,82.15,81.91,82.03,33861.0,74.2942,74.3033,74.0862,74.1947,33861.0
2018-07-25 10:45:00,82.03,82.17,82.03,82.14,17961.0,74.1947,74.3214,74.1947,74.2942,17961.0
2018-07-25 10:50:00,82.14,82.23,82.06,82.07,30089.0,74.2942,74.3756,74.2219,74.2309,30089.0
2018-07-25 10:55:00,82.07,82.13,82.04,82.11,27209.0,74.2309,74.2852,74.2038,74.2671,27209.0
2018-07-25 11:00:00,82.11,82.23,82.1,82.23,20546.0,74.2671,74.3756,74.258,74.3756,20546.0
2018-07-25 11:05:00,82.23,82.28,82.16,82.27,90138.0,74.3756,74.4209,74.3123,74.4118,90138.0
2018-07-25 11:10:00,82.28,82.3,82.21,82.23,25756.0,74.4209,74.4389,74.3575,74.3756,25756.0
2018-07-25 11:15:00,82.23,82.3,82.23,82.3,19343.0,74.3756,74.4389,74.3756,74.4389,19343.0
2018-07-25 11:20:00,82.29,82.3,82.23,82.23,14707.0,74.4299,74.4389,74.3756,74.3756,14707.0
2018-07-25 11:25:00,82.24,82.33,82.24,82.31,20193.0,74.3847,74.4661,74.3847,74.448,20193.0
2018-07-25 11:30:00,82.32,82.34,82.27,82.29,22286.0,74.457,74.4751,74.4118,74.4299,22286.0
2018-07-25 11:35:00,82.28,82.32,82.26,82.27,25000.0,74.4209,74.457,74.4028,74.4118,25000.0
2018-07-25 11:40:00,82.29,82.3,82.27,82.29,41715.0,74.4299,74.4389,74.4118,74.4299,41715.0
2018-07-25 11:45:00,82.29,82.34,82.29,82.31,44621.0,74.4299,74.4751,74.4299,74.448,44621.0
2018-07-25 11:50:00,82.31,82.33,82.25,82.29,24914.0,74.448,74.4661,74.3937,74.4299,24914.0
2018-07-25 11:55:00,82.28,82.32,82.28,82.31,23568.0,74.4209,74.457,74.4209,74.448,23568.0
2018-07-25 12:00:00,82.31,82.32,82.27,82.29,35385.0,74.448,74.457,74.4118,74.4299,35385.0
2018-07-25 12:05:00,82.29,82.31,82.27,82.28,29339.0,74.4299,74.448,74.4118,74.4209,29339.0
2018-07-25 12:10:00,82.27,82.3,82.25,82.28,21493.0,74.4118,74.4389,74.3937,74.4209,21493.0
2018-07-25 12:15:00,82.28,82.31,82.28,82.29,23896.0,74.4209,74.448,74.4209,74.4299,23896.0
2018-07-25 12:20:00,82.3,82.31,82.29,82.29,25954.0,74.4389,74.448,74.4299,74.4299,25954.0
2018-07-25 12:25:00,82.29,82.29,82.26,82.28,19011.0,74.4299,74.4299,74.4028,74.4209,19011.0
2018-07-25 12:30:00,82.28,82.29,82.23,82.23,17363.0,74.4209,74.4299,74.3756,74.3756,17363.0
2018-07-25 12:35:00,82.23,82.25,82.22,82.23,14487.0,74.3756,74.3937,74.3666,74.3756,14487.0
2018-07-25 12:40:00,82.23,82.27,82.23,82.24,32469.0,74.3756,74.4118,74.3756,74.3847,32469.0
2018-07-25 12:45:00,82.24,82.25,82.22,82.24,18555.0,74.3847,74.3937,74.3666,74.3847,18555.0
2018-07-25 12:50:00,82.24,82.27,82.24,82.24,28735.0,74.3847,74.4118,74.3847,74.3847,28735.0
2018-07-25 12:55:00,82.24,82.25,82.23,82.24,11053.0,74.3847,74.3937,74.3756,74.3847,11053.0
2018-07-25 13:00:00,82.25,82.25,82.18,82.18,27989.0,74.3937,74.3937,74.3304,74.3304,27989.0
2018-07-25 13:05:00,82.19,82.19,82.11,82.13,13544.0,74.3395,74.3395,74.2671,74.2852,13544.0
2018-07-25 13:10:00,82.14,82.14,82.09,82.09,15445.0,74.2942,74.2942,74.249,74.249,15445.0
2018-07-25 13:15:00,82.09,82.14,82.05,82.12,38162.0,74.249,74.2942,74.2128,74.2761,38162.0
2018-07-25 13:20:00,82.12,82.14,82.11,82.13,9848.0,74.2761,74.2942,74.2671,74.2852,9848.0
2018-07-25 13:25:00,82.13,82.14,82.1,82.14,8854.0,74.2852,74.2942,74.258,74.2942,8854.0
2018-07-25 13:30:00,82.14,82.14,82.1,82.11,8559.0,74.2942,74.2942,74.258,74.2671,8559.0
2018-07-25 13:35:00,82.11,82.14,82.08,82.14,17106.0,74.2671,74.2942,74.24,74.2942,17106.0
2018-07-25 13:40:00,82.14,82.17,82.13,82.15,13968.0,74.2942,74.3214,74.2852,74.3033,13968.0
2018-07-25 13:45:00,82.16,82.24,82.16,82.24,6990.0,74.3123,74.3847,74.3123,74.3847,6990.0
2018-07-25 13:50:00,82.24,82.29,82.23,82.28,9407.0,74.3847,74.4299,74.3756,74.4209,9407.0
2018-07-25 13:55:00,82.27,82.34,82.27,82.33,15095.0,74.4118,74.4751,74.4118,74.4661,15095.0
2018-07-25 14:00:00,82.34,82.45,82.34,82.42,24958.0,74.4751,74.5746,74.4751,74.5475,24958.0
2018-07-25 14:05:00,82.42,82.42,82.35,82.41,19839.0,74.5475,74.5475,74.4842,74.5384,19839.0
2018-07-25 14:10:00,82.42,82.44,82.37,82.41,10829.0,74.5475,74.5656,74.5023,74.5384,10829.0
2018-07-25 14:15:00,82.41,82.47,82.4,82.44,17182.0,74.5384,74.5927,74.5294,74.5656,17182.0
2018-07-25 14:20:00,82.44,82.44,82.39,82.4,10336.0,74.5656,74.5656,74.5203,74.5294,10336.0
2018-07-25 14:25:00,82.4,82.45,82.39,82.45,21162.0,74.5294,74.5746,74.5203,74.5746,21162.0
2018-07-25 14:30:00,82.46,82.54,82.45,82.5,29496.0,74.5837,74.656,74.5746,74.6198,29496.0
2018-07-25 14:35:00,82.51,82.55,82.5,82.51,32690.0,74.6289,74.6651,74.6198,74.6289,32690.0
2018-07-25 14:40:00,82.5,82.51,82.48,82.49,13206.0,74.6198,74.6289,74.6018,74.6108,13206.0
2018-07-25 14:45:00,82.5,82.52,82.48,82.5,24656.0,74.6198,74.6379,74.6018,74.6198,24656.0
2018-07-25 14:50:00,82.5,82.52,82.43,82.48,20329.0,74.6198,74.6379,74.5565,74.6018,20329.0
2018-07-25 14:55:00,82.49,82.5,82.43,82.44,10762.0,74.6108,74.6198,74.5565,74.5656,10762.0
2018-07-25 15:00:00,82.43,82.45,82.39,82.42,14252.0,74.5565,74.5746,74.5203,74.5475,14252.0
2018-07-25 15:05:00,82.43,82.44,82.39,82.4,22660.0,74.5565,74.5656,74.5203,74.5294,22660.0
2018-07-25 15:10:00,82.41,82.43,82.39,82.42,17698.0,74.5384,74.5565,74.5203,74.5475,17698.0
2018-07-25 15:15:00,82.42,82.43,82.4,82.41,16200.0,74.5475,74.5565,74.5294,74.5384,16200.0
2018-07-25 15:20:00,82.41,82.45,82.4,82.44,20992.0,74.5384,74.5746,74.5294,74.5656,20992.0
2018-07-25 15:25:00,82.44,82.46,82.37,82.38,23738.0,74.5656,74.5837,74.5023,74.5113,23738.0
2018-07-25 15:30:00,82.39,82.39,82.33,82.36,26631.0,74.5203,74.5203,74.4661,74.4932,26631.0
2018-07-25 15:35:00,82.37,82.58,82.37,82.57,60705.0,74.5023,74.6922,74.5023,74.6832,60705.0
2018-07-25 15:40:00,82.58,82.7,82.54,82.7,48968.0,74.6922,74.8007,74.656,74.8007,48968.0
2018-07-25 15:45:00,82.7,82.75,82.6,82.66,112428.0,74.8007,74.846,74.7103,74.7646,112428.0
2018-07-25 15:50:00,82.66,82.84,82.66,82.81,94756.0,74.7646,74.9274,74.7646,74.9002,94756.0
2018-07-25 15:55:00,82.81,82.84,82.75,82.83,203529.0,74.9002,74.9274,74.846,74.9183,203529.0
2018-07-26 09:30:00,82.97,83.28,82.97,83.04,87313.0,75.0449,75.3253,75.0449,75.1083,87313.0
2018-07-26 09:35:00,82.97,83.12,82.81,83.09,27303.0,75.0449,75.1806,74.9002,75.1535,27303.0
2018-07-26 09:40:00,83.08,83.21,83.0,83.14,32572.0,75.1444,75.262,75.0721,75.1987,32572.0
2018-07-26 09:45:00,83.14,83.14,82.92,82.95,41232.0,75.1987,75.1987,74.9997,75.0269,41232.0
2018-07-26 09:50:00,82.96,82.98,82.82,82.85,11707.0,75.0359,75.054,74.9093,74.9364,11707.0
2018-07-26 09:55:00,82.81,82.92,82.8,82.92,12100.0,74.9002,74.9997,74.8912,74.9997,12100.0
2018-07-26 10:00:00,82.93,83.11,82.93,83.09,21292.0,75.0088,75.1716,75.0088,75.1535,21292.0
2018-07-26 10:05:00,83.12,83.18,83.09,83.18,18820.0,75.1806,75.2349,75.1535,75.2349,18820.0
2018-07-26 10:10:00,83.22,83.3,83.2,83.21,18288.0,75.2711,75.3434,75.253,75.262,18288.0
2018-07-26 10:15:00,83.21,83.22,83.14,83.17,16549.0,75.262,75.2711,75.1987,75.2258,16549.0
2018-07-26 10:20:00,83.18,83.2,83.08,83.12,21211.0,75.2349,75.253,75.1444,75.1806,21211.0
2018-07-26 10:25:00,83.1,83.11,83.05,83.07,13526.0,75.1625,75.1716,75.1173,75.1354,13526.0
2018-07-26 10:30:00,83.06,83.1,83.01,83.06,12368.0,75.1264,75.1625,75.0811,75.1264,12368.0
2018-07-26 10:35:00,83.06,83.16,83.04,83.16,10098.0,75.1264,75.2168,75.1083,75.2168,10098.0
2018-07-26 10:40:00,83.17,83.19,83.0,83.02,40850.0,75.2258,75.2439,75.0721,75.0902,40850.0
2018-07-26 10:45:00,83.02,83.09,82.92,82.94,11650.0,75.0902,75.1535,74.9997,75.0178,11650.0
2018-07-26 10:50:00,82.94,83.0,82.9,82.92,7679.0,75.0178,75.0721,74.9816,74.9997,7679.0
2018-07-26 10:55:00,82.93,82.93,82.86,82.86,10425.0,75.0088,75.0088,74.9455,74.9455,10425.0
2018-07-26 11:00:00,82.85,83.0,82.84,82.96,9756.0,74.9364,75.0721,74.9274,75.0359,9756.0
2018-07-26 11:05:00,82.95,83.01,82.95,82.99,11630.0,75.0269,75.0811,75.0269,75.063,11630.0
2018-07-26 11:10:00,82.99,83.0,82.94,82.99,9924.0,75.063,75.0721,75.0178,75.063,9924.0
2018-07-26 11:15:00,82.98,83.0,82.96,82.97,32148.0,75.054,75.0721,75.0359,75.0449,32148.0
2018-07-26 11:20:00,82.97,83.04,82.95,83.0,9787.0,75.0449,75.1083,75.0269,75.0721,9787.0
2018-07-26 11:25:00,83.0,83.01,82.97,83.0,7146.0,75.0721,75.0811,75.0449,75.0721,7146.0
2018-07-26 11:30:00,83.01,83.01,82.95,82.95,6408.0,75.0811,75.0811,75.0269,75.0269,6408.0
2018-07-26 11:35:00,82.93,82.96,82.91,82.93,9981.0,75.0088,75.0359,74.9907,75.0088,9981.0
2018-07-26 11:40:00,82.92,82.97,82.88,82.97,6804.0,74.9997,75.0449,74.9635,75.0449,6804.0
2018-07-26 11:45:00,82.98,82.99,82.92,82.92,11169.0,75.054,75.063,74.9997,74.9997,11169.0
2018-07-26 11:50:00,82.93,82.97,82.92,82.95,6961.0,75.0088,75.0449,74.9997,75.0269,6961.0
2018-07-26 11:55:00,82.95,83.02,82.94,83.0,15625.0,75.0269,75.0902,75.0178,75.0721,15625.0
2018-07-26 12:00:00,82.99,83.06,82.98,83.01,11327.0,75.063,75.1264,75.054,75.0811,11327.0
2018-07-26 12:05:00,83.0,83.0,82.88,82.89,8806.0,75.0721,75.0721,74.9635,74.9726,8806.0
2018-07-26 12:10:00,82.89,82.89,82.86,82.87,7365.0,74.9726,74.9726,74.9455,74.9545,7365.0
2018-07-26 12:15:00,82.86,82.88,82.84,82.87,11467.0,74.9455,74.9635,74.9274,74.9545,11467.0
2018-07-26 12:20:00,82.88,82.94,82.86,82.89,21900.0,74.9635,75.0178,74.9455,74.9726,21900.0
2018-07-26 12:25:00,82.88,82.89,82.81,82.81,9164.0,74.9635,74.9726,74.9002,74.9002,9164.0
2018-07-26 12:30:00,82.81,82.83,82.78,82.82,5309.0,74.9002,74.9183,74.8731,74.9093,5309.0
2018-07-26 12:35:00,82.82,82.9,82.82,82.9,17595.0,74.9093,74.9816,74.9093,74.9816,17595.0
2018-07-26 12:40:00,82.91,82.93,82.91,82.91,8069.0,74.9907,75.0088,74.9907,74.9907,8069.0
2018-07-26 12:45:00,82.89,82.9,82.85,82.86,5179.0,74.9726,74.9816,74.9364,74.9455,5179.0
2018-07-26 12:50:00,82.87,82.88,82.82,82.86,11570.0,74.9545,74.9635,74.9093,74.9455,11570.0
2018-07-26 12:55:00,82.85,82.9,82.84,82.88,8921.0,74.9364,74.9816,74.9274,74.9635,8921.0
2018-07-26 13:00:00,82.87,82.93,82.86,82.92,6322.0,74.9545,75.0088,74.9455,74.9997,6322.0
2018-07-26 13:05:00,82.92,82.92,82.86,82.91,11560.0,74.9997,74.9997,74.9455,74.9907,11560.0
2018-07-26 13:10:00,82.9,82.9,82.81,82.81,14077.0,74.9816,74.9816,74.9002,74.9002,14077.0
2018-07-26 13:15:00,82.8,82.85,82.78,82.81,16902.0,74.8912,74.9364,74.8731,74.9002,16902.0
2018-07-26 13:20:00,82.81,82.87,82.81,82.85,28846.0,74.9002,74.9545,74.9002,74.9364,28846.0
2018-07-26 13:25:00,82.85,82.85,82.79,82.8,8405.0,74.9364,74.9364,74.8821,74.8912,8405.0
2018-07-26 13:30:00,82.79,82.8,82.78,82.78,5090.0,74.8821,74.8912,74.8731,74.8731,5090.0
2018-07-26 13:35:00,82.79,82.82,82.77,82.82,13088.0,74.8821,74.9093,74.8641,74.9093,13088.0
2018-07-26 13:40:00,82.82,82.86,82.82,82.84,8315.0,74.9093,74.9455,74.9093,74.9274,8315.0
2018-07-26 13:45:00,82.85,82.88,82.82,82.88,8819.0,74.9364,74.9635,74.9093,74.9635,8819.0
2018-07-26 13:50:00,82.88,82.88,82.84,82.86,9056.0,74.9635,74.9635,74.9274,74.9455,9056.0
2018-07-26 13:55:00,82.86,82.9,82.83,82.86,6196.0,74.9455,74.9816,74.9183,74.9455,6196.0
2018-07-26 14:00:00,82.85,82.87,82.8,82.84,9368.0,74.9364,74.9545,74.8912,74.9274,9368.0
2018-07-26 14:05:00,82.84,82.86,82.83,82.84,5203.0,74.9274,74.9455,74.9183,74.9274,5203.0
2018-07-26 14:10:00,82.84,82.9,82.84,82.89,9401.0,74.9274,74.9816,74.9274,74.9726,9401.0
2018-07-26 14:15:00,82.89,82.92,82.88,82.88,5986.0,74.9726,74.9997,74.9635,74.9635,5986.0
2018-07-26 14:20:00,82.88,82.9,82.86,82.89,5182.0,74.9635,74.9816,74.9455,74.9726,5182.0
2018-07-26 14:25:00,82.88,82.91,82.85,82.9,19163.0,74.9635,74.9907,74.9364,74.9816,19163.0
2018-07-26 14:30:00,82.89,82.91,82.89,82.91,3910.0,74.9726,74.9907,74.9726,74.9907,3910.0
2018-07-26 14:35:00,82.91,82.92,82.88,82.89,4769.0,74.9907,74.9997,74.9635,74.9726,4769.0
2018-07-26 14:40:00,82.89,82.91,82.88,82.89,10634.0,74.9726,74.9907,74.9635,74.9726,10634.0
2018-07-26 14:45:00,82.88,82.9,82.86,82.86,6525.0,74.9635,74.9816,74.9455,74.9455,6525.0
2018-07-26 14:50:00,82.87,82.89,82.85,82.85,8983.0,74.9545,74.9726,74.9364,74.9364,8983.0
2018-07-26 14:55:00,82.85,82.88,82.82,82.84,13780.0,74.9364,74.9635,74.9093,74.9274,13780.0
2018-07-26 15:00:00,82.84,82.85,82.79,82.8,14560.0,74.9274,74.9364,74.8821,74.8912,14560.0
2018-07-26 15:05:00,82.8,82.81,82.75,82.79,16319.0,74.8912,74.9002,74.846,74.8821,16319.0
2018-07-26 15:10:00,82.78,82.78,82.71,82.75,19090.0,74.8731,74.8731,74.8098,74.846,19090.0
2018-07-26 15:15:00,82.76,82.76,82.69,82.69,8896.0,74.855,74.855,74.7917,74.7917,8896.0
2018-07-26 15:20:00,82.69,82.74,82.67,82.71,22306.0,74.7917,74.8369,74.7736,74.8098,22306.0
2018-07-26 15:25:00,82.72,82.8,82.71,82.8,18323.0,74.8188,74.8912,74.8098,74.8912,18323.0
2018-07-26 15:30:00,82.79,82.85,82.79,82.84,24305.0,74.8821,74.9364,74.8821,74.9274,24305.0
2018-07-26 15:35:00,82.84,82.84,82.77,82.8,46936.0,74.9274,74.9274,74.8641,74.8912,46936.0
2018-07-26 15:40:00,82.79,82.79,82.74,82.78,15055.0,74.8821,74.8821,74.8369,74.8731,15055.0
2018-07-26 15:45:00,82.78,82.83,82.74,82.74,50490.0,74.8731,74.9183,74.8369,74.8369,50490.0
2018-07-26 15:50:00,82.73,82.76,82.63,82.76,50244.0,74.8279,74.855,74.7374,74.855,50244.0
2018-07-26 15:55:00,82.76,82.77,82.72,82.73,73488.0,74.855,74.8641,74.8188,74.8279,73488.0
2018-07-27 09:30:00,82.73,83.0,82.69,82.77,36776.0,74.8279,75.0721,74.7917,74.8641,36776.0
2018-07-27 09:35:00,82.79,82.92,82.6,82.66,19101.0,74.8821,74.9997,74.7103,74.7646,19101.0
2018-07-27 09:40:00,82.67,82.69,82.53,82.55,13338.0,74.7736,74.7917,74.647,74.6651,13338.0
2018-07-27 09:45:00,82.52,82.64,82.51,82.56,13100.0,74.6379,74.7465,74.6289,74.6741,13100.0
2018-07-27 09:50:00,82.56,82.68,82.55,82.67,9011.0,74.6741,74.7826,74.6651,74.7736,9011.0
2018-07-27 09:55:00,82.67,82.68,82.56,82.57,12806.0,74.7736,74.7826,74.6741,74.6832,12806.0
2018-07-27 10:00:00,82.58,82.63,82.51,82.59,10272.0,74.6922,74.7374,74.6289,74.7012,10272.0
2018-07-27 10:05:00,82.58,82.63,82.52,82.61,24861.0,74.6922,74.7374,74.6379,74.7193,24861.0
2018-07-27 10:10:00,82.6,82.62,82.48,82.5,16916.0,74.7103,74.7284,74.6018,74.6198,16916.0
2018-07-27 10:15:00,82.5,82.52,82.43,82.5,14585.0,74.6198,74.6379,74.5565,74.6198,14585.0
2018-07-27 10:20:00,82.51,82.6,82.49,82.55,13962.0,74.6289,74.7103,74.6108,74.6651,13962.0
2018-07-27 10:25:00,82.55,82.58,82.51,82.58,10196.0,74.6651,74.6922,74.6289,74.6922,10196.0
2018-07-27 10:30:00,82.58,82.67,82.54,82.65,11533.0,74.6922,74.7736,74.656,74.7555,11533.0
2018-07-27 10:35:00,82.63,82.64,82.54,82.54,10901.0,74.7374,74.7465,74.656,74.656,10901.0
2018-07-27 10:40:00,82.52,82.52,82.32,82.37,16649.0,74.6379,74.6379,74.457,74.5023,16649.0
2018-07-27 10:45:00,82.37,82.38,82.26,82.27,18533.0,74.5023,74.5113,74.4028,74.4118,18533.0
2018-07-27 10:50:00,82.27,82.38,82.26,82.37,13962.0,74.4118,74.5113,74.4028,74.5023,13962.0
2018-07-27 10:55:00,82.35,82.4,82.28,82.37,11560.0,74.4842,74.5294,74.4209,74.5023,11560.0
2018-07-27 11:00:00,82.37,82.4,82.35,82.4,8475.0,74.5023,74.5294,74.4842,74.5294,8475.0
2018-07-27 11:05:00,82.39,82.41,82.3,82.33,16391.0,74.5203,74.5384,74.4389,74.4661,16391.0
2018-07-27 11:10:00,82.32,82.37,82.24,82.29,8380.0,74.457,74.5023,74.3847,74.4299,8380.0
2018-07-27 11:15:00,82.3,82.3,82.23,82.27,6307.0,74.4389,74.4389,74.3756,74.4118,6307.0
2018-07-27 11:20:00,82.26,82.29,82.14,82.18,12862.0,74.4028,74.4299,74.2942,74.3304,12862.0
2018-07-27 11:25:00,82.17,82.21,82.13,82.15,8961.0,74.3214,74.3575,74.2852,74.3033,8961.0
2018-07-27 11:30:00,82.15,82.24,82.14,82.24,8738.0,74.3033,74.3847,74.2942,74.3847,8738.0
2018-07-27 11:35:00,82.23,82.25,82.16,82.2,11089.0,74.3756,74.3937,74.3123,74.3485,11089.0
2018-07-27 11:40:00,82.17,82.24,82.15,82.18,11171.0,74.3214,74.3847,74.3033,74.3304,11171.0
2018-07-27 11:45:00,82.16,82.19,82.08,82.08,7608.0,74.3123,74.3395,74.24,74.24,7608.0
2018-07-27 11:50:00,82.08,82.19,82.08,82.17,8537.0,74.24,74.3395,74.24,74.3214,8537.0
2018-07-27 11:55:00,82.17,82.19,82.11,82.11,8790.0,74.3214,74.3395,74.2671,74.2671,8790.0
2018-07-27 12:00:00,82.11,82.12,81.94,82.01,10657.0,74.2671,74.2761,74.1133,74.1766,10657.0
2018-07-27 12:05:00,82.05,82.06,81.97,82.01,7086.0,74.2128,74.2219,74.1405,74.1766,7086.0
2018-07-27 12:10:00,82.02,82.1,82.02,82.09,4965.0,74.1857,74.258,74.1857,74.249,4965.0
2018-07-27 12:15:00,82.09,82.13,82.05,82.12,6422.0,74.249,74.2852,74.2128,74.2761,6422.0
2018-07-27 12:20:00,82.08,82.1,82.02,82.06,8502.0,74.24,74.258,74.1857,74.2219,8502.0
2018-07-27 12:25:00,82.03,82.09,81.98,82.01,6570.0,74.1947,74.249,74.1495,74.1766,6570.0
2018-07-27 12:30:00,82.01,82.04,81.82,81.83,25187.0,74.1766,74.2038,74.0048,74.0138,25187.0
2018-07-27 12:35:00,81.82,81.82,81.54,81.54,26950.0,74.0048,74.0048,73.7515,73.7515,26950.0
2018-07-27 12:40:00,81.55,81.56,81.41,81.48,38855.0,73.7606,73.7696,73.634,73.6973,38855.0
2018-07-27 12:45:00,81.49,81.53,81.38,81.5,33964.0,73.7063,73.7425,73.6068,73.7154,33964.0
2018-07-27 12:50:00,81.5,81.54,81.36,81.4,29120.0,73.7154,73.7515,73.5887,73.6249,29120.0
2018-07-27 12:55:00,81.4,81.44,81.2,81.23,24448.0,73.6249,73.6611,73.444,73.4711,24448.0
2018-07-27 13:00:00,81.21,81.23,80.99,81.23,45052.0,73.4531,73.4711,73.2541,73.4711,45052.0
2018-07-27 13:05:00,81.24,81.42,81.22,81.37,20836.0,73.4802,73.643,73.4621,73.5978,20836.0
2018-07-27 13:10:00,81.37,81.45,81.33,81.45,16384.0,73.5978,73.6701,73.5616,73.6701,16384.0
2018-07-27 13:15:00,81.44,81.52,81.42,81.51,9686.0,73.6611,73.7334,73.643,73.7244,9686.0
2018-07-27 13:20:00,81.53,81.55,81.48,81.53,6555.0,73.7425,73.7606,73.6973,73.7425,6555.0
2018-07-27 13:25:00,81.53,81.57,81.5,81.57,13023.0,73.7425,73.7787,73.7154,73.7787,13023.0
2018-07-27 13:30:00,81.57,81.57,81.49,81.5,11200.0,73.7787,73.7787,73.7063,73.7154,11200.0
2018-07-27 13:35:00,81.49,81.63,81.48,81.63,12583.0,73.7063,73.8329,73.6973,73.8329,12583.0
2018-07-27 13:40:00,81.62,81.67,81.59,81.63,10221.0,73.8239,73.8691,73.7968,73.8329,10221.0
2018-07-27 13:45:00,81.63,81.71,81.62,81.71,6989.0,73.8329,73.9053,73.8239,73.9053,6989.0
2018-07-27 13:50:00,81.72,81.8,81.71,81.75,19149.0,73.9143,73.9867,73.9053,73.9415,19149.0
2018-07-27 13:55:00,81.76,81.87,81.76,81.8,113617.0,73.9505,74.05,73.9505,73.9867,113617.0
2018-07-27 14:00:00,81.8,81.82,81.6,81.6,66464.0,73.9867,74.0048,73.8058,73.8058,66464.0
2018-07-27 14:05:00,81.62,81.72,81.61,81.68,13477.0,73.8239,73.9143,73.8149,73.8782,13477.0
2018-07-27 14:10:00,81.64,81.66,81.58,81.59,20576.0,73.842,73.8601,73.7877,73.7968,20576.0
2018-07-27 14:15:00,81.59,81.6,81.46,81.51,39228.0,73.7968,73.8058,73.6792,73.7244,39228.0
2018-07-27 14:20:00,81.5,81.5,81.39,81.48,43996.0,73.7154,73.7154,73.6159,73.6973,43996.0
2018-07-27 14:25:00,81.49,81.57,81.41,81.54,43887.0,73.7063,73.7787,73.634,73.7515,43887.0
2018-07-27 14:30:00,81.54,81.65,81.48,81.6,35011.0,73.7515,73.851,73.6973,73.8058,35011.0
2018-07-27 14:35:00,81.6,81.61,81.44,81.44,19181.0,73.8058,73.8149,73.6611,73.6611,19181.0
2018-07-27 14:40:00,81.44,81.53,81.4,81.4,14278.0,73.6611,73.7425,73.6249,73.6249,14278.0
2018-07-27 14:45:00,81.43,81.53,81.43,81.44,7396.0,73.652,73.7425,73.652,73.6611,7396.0
2018-07-27 14:50:00,81.46,81.54,81.46,81.54,7483.0,73.6792,73.7515,73.6792,73.7515,7483.0
2018-07-27 14:55:00,81.54,81.54,81.46,81.47,8333.0,73.7515,73.7515,73.6792,73.6882,8333.0
2018-07-27 15:00:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:05:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:10:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:15:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:20:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:25:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:30:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:35:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:40:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:45:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:50:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-27 15:55:00,81.47,81.47,81.47,81.47,0.0,73.6882,73.6882,73.6882,73.6882,0.0
2018-07-30 09:30:00,81.53,81.76,81.29,81.68,85481.0,73.7425,73.9505,73.5254,73.8782,85481.0
2018-07-30 09:35:00,81.62,81.76,81.38,81.51,19427.0,73.8239,73.9505,73.6068,73.7244,19427.0
2018-07-30 09:40:00,81.51,81.55,81.3,81.31,14470.0,73.7244,73.7606,73.5345,73.5435,14470.0
2018-07-30 09:45:00,81.3,81.56,81.3,81.5,30084.0,73.5345,73.7696,73.5345,73.7154,30084.0
2018-07-30 09:50:00,81.49,81.54,81.2,81.22,24595.0,73.7063,73.7515,73.444,73.4621,24595.0
2018-07-30 09:55:00,81.25,81.48,81.25,81.31,30309.0,73.4892,73.6973,73.4892,73.5435,30309.0
2018-07-30 10:00:00,81.33,81.47,81.28,81.36,28327.0,73.5616,73.6882,73.5164,73.5887,28327.0
2018-07-30 10:05:00,81.35,81.42,81.26,81.27,42922.0,73.5797,73.643,73.4983,73.5073,42922.0
2018-07-30 10:10:00,81.26,81.27,81.17,81.17,20700.0,73.4983,73.5073,73.4169,73.4169,20700.0
2018-07-30 10:15:00,81.15,81.24,81.15,81.15,33781.0,73.3988,73.4802,73.3988,73.3988,33781.0
2018-07-30 10:20:00,81.16,81.22,81.07,81.07,25914.0,73.4078,73.4621,73.3264,73.3264,25914.0
2018-07-30 10:25:00,81.06,81.2,81.02,81.18,26363.0,73.3174,73.444,73.2812,73.4259,26363.0
2018-07-30 10:30:00,81.19,81.29,81.13,81.15,30756.0,73.435,73.5254,73.3807,73.3988,30756.0
2018-07-30 10:35:00,81.13,81.16,81.04,81.16,31171.0,73.3807,73.4078,73.2993,73.4078,31171.0
2018-07-30 10:40:00,81.16,81.16,81.03,81.11,25221.0,73.4078,73.4078,73.2903,73.3626,25221.0
2018-07-30 10:45:00,81.11,81.2,81.06,81.18,22952.0,73.3626,73.444,73.3174,73.4259,22952.0
2018-07-30 10:50:00,81.18,81.19,81.07,81.09,20722.0,73.4259,73.435,73.3264,73.3445,20722.0
2018-07-30 10:55:00,81.08,81.13,81.03,81.04,21573.0,73.3355,73.3807,73.2903,73.2993,21573.0
2018-07-30 11:00:00,81.05,81.05,80.97,80.99,32684.0,73.3083,73.3083,73.236,73.2541,32684.0
2018-07-30 11:05:00,80.98,81.07,80.85,80.85,29212.0,73.245,73.3264,73.1274,73.1274,29212.0
2018-07-30 11:10:00,80.87,80.93,80.8,80.9,14455.0,73.1455,73.1998,73.0822,73.1727,14455.0
2018-07-30 11:15:00,80.91,80.97,80.87,80.95,12868.0,73.1817,73.236,73.1455,73.2179,12868.0
2018-07-30 11:20:00,80.97,81.01,80.95,80.99,11936.0,73.236,73.2722,73.2179,73.2541,11936.0
2018-07-30 11:25:00,80.96,80.99,80.92,80.97,14080.0,73.2269,73.2541,73.1908,73.236,14080.0
2018-07-30 11:30:00,80.96,81.0,80.93,80.98,14028.0,73.2269,73.2631,73.1998,73.245,14028.0
2018-07-30 11:35:00,80.98,80.98,80.83,80.88,11438.0,73.245,73.245,73.1094,73.1546,11438.0
2018-07-30 11:40:00,80.88,80.95,80.87,80.93,15653.0,73.1546,73.2179,73.1455,73.1998,15653.0
2018-07-30 11:45:00,80.93,80.93,80.83,80.89,13648.0,73.1998,73.1998,73.1094,73.1636,13648.0
2018-07-30 11:50:00,80.88,80.97,80.87,80.96,24184.0,73.1546,73.236,73.1455,73.2269,24184.0
2018-07-30 11:55:00,80.96,81.02,80.91,80.91,103780.0,73.2269,73.2812,73.1817,73.1817,103780.0
2018-07-30 12:00:00,80.9,80.9,80.74,80.75,16583.0,73.1727,73.1727,73.028,73.037,16583.0
2018-07-30 12:05:00,80.75,80.79,80.71,80.71,18184.0,73.037,73.0732,73.0008,73.0008,18184.0
2018-07-30 12:10:00,80.69,80.75,80.62,80.64,19979.0,72.9827,73.037,72.9194,72.9375,19979.0
2018-07-30 12:15:00,80.62,80.64,80.56,80.64,19803.0,72.9194,72.9375,72.8651,72.9375,19803.0
2018-07-30 12:20:00,80.64,80.65,80.56,80.61,21600.0,72.9375,72.9465,72.8651,72.9104,21600.0
2018-07-30 12:25:00,80.62,80.63,80.54,80.59,16616.0,72.9194,72.9285,72.8471,72.8923,16616.0
2018-07-30 12:30:00,80.59,80.61,80.53,80.55,16276.0,72.8923,72.9104,72.838,72.8561,16276.0
2018-07-30 12:35:00,80.55,80.6,80.46,80.53,66648.0,72.8561,72.9013,72.7747,72.838,66648.0
2018-07-30 12:40:00,80.53,80.55,80.41,80.48,26047.0,72.838,72.8561,72.7295,72.7928,26047.0
2018-07-30 12:45:00,80.48,80.5,80.34,80.39,18496.0,72.7928,72.8109,72.6662,72.7114,18496.0
2018-07-30 12:50:00,80.37,80.49,80.37,80.47,10143.0,72.6933,72.8018,72.6933,72.7837,10143.0
2018-07-30 12:55:00,80.47,80.58,80.46,80.58,16408.0,72.7837,72.8832,72.7747,72.8832,16408.0
2018-07-30 13:00:00,80.58,80.6,80.54,80.54,16736.0,72.8832,72.9013,72.8471,72.8471,16736.0
2018-07-30 13:05:00,80.53,80.63,80.49,80.62,19750.0,72.838,72.9285,72.8018,72.9194,19750.0
2018-07-30 13:10:00,80.63,80.72,80.63,80.67,23660.0,72.9285,73.0099,72.9285,72.9646,23660.0
2018-07-30 13:15:00,80.67,80.75,80.67,80.7,17502.0,72.9646,73.037,72.9646,72.9918,17502.0
2018-07-30 13:20:00,80.7,80.8,80.7,80.8,19138.0,72.9918,73.0822,72.9918,73.0822,19138.0
2018-07-30 13:25:00,80.79,80.8,80.76,80.79,9863.0,73.0732,73.0822,73.046,73.0732,9863.0
2018-07-30 13:30:00,80.78,80.85,80.76,80.84,15448.0,73.0641,73.1274,73.046,73.1184,15448.0
2018-07-30 13:35:00,80.83,80.85,80.79,80.83,15114.0,73.1094,73.1274,73.0732,73.1094,15114.0
2018-07-30 13:40:00,80.82,80.85,80.78,80.82,18069.0,73.1003,73.1274,73.0641,73.1003,18069.0
2018-07-30 13:45:00,80.82,80.87,80.81,80.84,23696.0,73.1003,73.1455,73.0913,73.1184,23696.0
2018-07-30 13:50:00,80.84,80.98,80.83,80.96,15339.0,73.1184,73.245,73.1094,73.2269,15339.0
2018-07-30 13:55:00,80.97,80.98,80.94,80.97,9055.0,73.236,73.245,73.2088,73.236,9055.0
2018-07-30 14:00:00,80.96,80.99,80.93,80.98,12893.0,73.2269,73.2541,73.1998,73.245,12893.0
2018-07-30 14:05:00,80.98,81.0,80.89,80.92,16901.0,73.245,73.2631,73.1636,73.1908,16901.0
2018-07-30 14:10:00,80.92,80.93,80.9,80.91,10227.0,73.1908,73.1998,73.1727,73.1817,10227.0
2018-07-30 14:15:00,80.91,80.94,80.9,80.92,15566.0,73.1817,73.2088,73.1727,73.1908,15566.0
2018-07-30 14:20:00,80.91,80.91,80.84,80.85,11614.0,73.1817,73.1817,73.1184,73.1274,11614.0
2018-07-30 14:25:00,80.85,80.86,80.78,80.84,16941.0,73.1274,73.1365,73.0641,73.1184,16941.0
2018-07-30 14:30:00,80.85,80.87,80.82,80.87,38602.0,73.1274,73.1455,73.1003,73.1455,38602.0
2018-07-30 14:35:00,80.87,80.98,80.85,80.86,22884.0,73.1455,73.245,73.1274,73.1365,22884.0
2018-07-30 14:40:00,80.85,80.87,80.84,80.84,15832.0,73.1274,73.1455,73.1184,73.1184,15832.0
2018-07-30 14:45:00,80.84,80.84,80.8,80.83,15911.0,73.1184,73.1184,73.0822,73.1094,15911.0
2018-07-30 14:50:00,80.84,80.92,80.83,80.88,11227.0,73.1184,73.1908,73.1094,73.1546,11227.0
2018-07-30 14:55:00,80.88,80.93,80.83,80.91,13673.0,73.1546,73.1998,73.1094,73.1817,13673.0
2018-07-30 15:00:00,80.91,80.95,80.88,80.92,14008.0,73.1817,73.2179,73.1546,73.1908,14008.0
2018-07-30 15:05:00,80.92,80.97,80.9,80.91,15911.0,73.1908,73.236,73.1727,73.1817,15911.0
2018-07-30 15:10:00,80.91,80.93,80.82,80.87,20567.0,73.1817,73.1998,73.1003,73.1455,20567.0
2018-07-30 15:15:00,80.88,80.89,80.86,80.87,13822.0,73.1546,73.1636,73.1365,73.1455,13822.0
2018-07-30 15:20:00,80.86,80.91,80.86,80.86,24932.0,73.1365,73.1817,73.1365,73.1365,24932.0
2018-07-30 15:25:00,80.87,80.88,80.8,80.81,19369.0,73.1455,73.1546,73.0822,73.0913,19369.0
2018-07-30 15:30:00,80.81,80.94,80.78,80.94,21919.0,73.0913,73.2088,73.0641,73.2088,21919.0
2018-07-30 15:35:00,80.95,80.96,80.85,80.9,25917.0,73.2179,73.2269,73.1274,73.1727,25917.0
2018-07-30 15:40:00,80.9,80.9,80.8,80.8,34370.0,73.1727,73.1727,73.0822,73.0822,34370.0
2018-07-30 15:45:00,80.79,80.84,80.77,80.78,42226.0,73.0732,73.1184,73.0551,73.0641,42226.0
2018-07-30 15:50:00,80.78,80.83,80.74,80.79,86353.0,73.0641,73.1094,73.028,73.0732,86353.0
2018-07-30 15:55:00,80.79,80.83,80.71,80.77,184873.0,73.0732,73.1094,73.0008,73.0551,184873.0
2018-07-31 09:30:00,81.14,81.41,80.81,81.28,116679.0,73.3897,73.634,73.0913,73.5164,116679.0
2018-07-31 09:35:00,81.28,81.41,81.2,81.34,43175.0,73.5164,73.634,73.444,73.5706,43175.0
2018-07-31 09:40:00,81.36,81.41,81.15,81.31,33489.0,73.5887,73.634,73.3988,73.5435,33489.0
2018-07-31 09:45:00,81.3,81.36,81.15,81.28,15724.0,73.5345,73.5887,73.3988,73.5164,15724.0
2018-07-31 09:50:00,81.26,81.37,81.22,81.34,22460.0,73.4983,73.5978,73.4621,73.5706,22460.0
2018-07-31 09:55:00,81.34,81.36,81.22,81.26,16884.0,73.5706,73.5887,73.4621,73.4983,16884.0
2018-07-31 10:00:00,81.27,81.41,81.15,81.38,48326.0,73.5073,73.634,73.3988,73.6068,48326.0
2018-07-31 10:05:00,81.39,81.39,81.28,81.31,15986.0,73.6159,73.6159,73.5164,73.5435,15986.0
2018-07-31 10:10:00,81.31,81.35,81.27,81.3,37512.0,73.5435,73.5797,73.5073,73.5345,37512.0
2018-07-31 10:15:00,81.3,81.34,81.16,81.22,66317.0,73.5345,73.5706,73.4078,73.4621,66317.0
2018-07-31 10:20:00,81.19,81.38,81.17,81.36,20937.0,73.435,73.6068,73.4169,73.5887,20937.0
2018-07-31 10:25:00,81.36,81.44,81.35,81.41,46507.0,73.5887,73.6611,73.5797,73.634,46507.0
2018-07-31 10:30:00,81.41,81.56,81.39,81.56,77900.0,73.634,73.7696,73.6159,73.7696,77900.0
2018-07-31 10:35:00,81.56,81.59,81.5,81.56,19646.0,73.7696,73.7968,73.7154,73.7696,19646.0
2018-07-31 10:40:00,81.57,81.58,81.4,81.42,43218.0,73.7787,73.7877,73.6249,73.643,43218.0
2018-07-31 10:45:00,81.42,81.49,81.39,81.43,44070.0,73.643,73.7063,73.6159,73.652,44070.0
2018-07-31 10:50:00,81.42,81.43,81.34,81.34,15190.0,73.643,73.652,73.5706,73.5706,15190.0
2018-07-31 10:55:00,81.34,81.45,81.32,81.32,18074.0,73.5706,73.6701,73.5526,73.5526,18074.0
2018-07-31 11:00:00,81.32,81.39,81.26,81.36,17495.0,73.5526,73.6159,73.4983,73.5887,17495.0
2018-07-31 11:05:00,81.35,81.4,81.31,81.36,18122.0,73.5797,73.6249,73.5435,73.5887,18122.0
2018-07-31 11:10:00,81.36,81.42,81.29,81.37,16786.0,73.5887,73.643,73.5254,73.5978,16786.0
2018-07-31 11:15:00,81.38,81.47,81.36,81.4,20589.0,73.6068,73.6882,73.5887,73.6249,20589.0
2018-07-31 11:20:00,81.4,81.47,81.35,81.42,39318.0,73.6249,73.6882,73.5797,73.643,39318.0
2018-07-31 11:25:00,81.43,81.43,81.33,81.34,16976.0,73.652,73.652,73.5616,73.5706,16976.0
2018-07-31 11:30:00,81.35,81.42,81.34,81.39,13383.0,73.5797,73.643,73.5706,73.6159,13383.0
2018-07-31 11:35:00,81.39,81.47,81.38,81.39,34922.0,73.6159,73.6882,73.6068,73.6159,34922.0
2018-07-31 11:40:00,81.39,81.43,81.35,81.41,16296.0,73.6159,73.652,73.5797,73.634,16296.0
2018-07-31 11:45:00,81.42,81.52,81.41,81.5,44881.0,73.643,73.7334,73.634,73.7154,44881.0
2018-07-31 11:50:00,81.52,81.58,81.48,81.5,26817.0,73.7334,73.7877,73.6973,73.7154,26817.0
2018-07-31 11:55:00,81.48,81.51,81.45,81.47,25304.0,73.6973,73.7244,73.6701,73.6882,25304.0
2018-07-31 12:00:00,81.47,81.62,81.47,81.54,10550.0,73.6882,73.8239,73.6882,73.7515,10550.0
2018-07-31 12:05:00,81.55,81.58,81.53,81.56,12279.0,73.7606,73.7877,73.7425,73.7696,12279.0
2018-07-31 12:10:00,81.56,81.61,81.54,81.57,9910.0,73.7696,73.8149,73.7515,73.7787,9910.0
2018-07-31 12:15:00,81.57,81.64,81.57,81.64,8700.0,73.7787,73.842,73.7787,73.842,8700.0
2018-07-31 12:20:00,81.65,81.71,81.61,81.71,8678.0,73.851,73.9053,73.8149,73.9053,8678.0
2018-07-31 12:25:00,81.7,81.73,81.67,81.68,11807.0,73.8963,73.9234,73.8691,73.8782,11807.0
2018-07-31 12:30:00,81.69,81.7,81.66,81.66,11247.0,73.8872,73.8963,73.8601,73.8601,11247.0
2018-07-31 12:35:00,81.66,81.68,81.51,81.58,22065.0,73.8601,73.8782,73.7244,73.7877,22065.0
2018-07-31 12:40:00,81.57,81.6,81.55,81.56,15400.0,73.7787,73.8058,73.7606,73.7696,15400.0
2018-07-31 12:45:00,81.56,81.59,81.52,81.54,11500.0,73.7696,73.7968,73.7334,73.7515,11500.0
2018-07-31 12:50:00,81.55,81.56,81.52,81.53,7735.0,73.7606,73.7696,73.7334,73.7425,7735.0
2018-07-31 12:55:00,81.53,81.6,81.53,81.57,23699.0,73.7425,73.8058,73.7425,73.7787,23699.0
2018-07-31 13:00:00,81.58,81.64,81.57,81.6,11991.0,73.7877,73.842,73.7787,73.8058,11991.0
2018-07-31 13:05:00,81.61,81.61,81.54,81.54,15600.0,73.8149,73.8149,73.7515,73.7515,15600.0
2018-07-31 13:10:00,81.54,81.59,81.52,81.52,9275.0,73.7515,73.7968,73.7334,73.7334,9275.0
2018-07-31 13:15:00,81.53,81.54,81.46,81.47,7548.0,73.7425,73.7515,73.6792,73.6882,7548.0
2018-07-31 13:20:00,81.46,81.54,81.43,81.5,9693.0,73.6792,73.7515,73.652,73.7154,9693.0
2018-07-31 13:25:00,81.51,81.54,81.48,81.5,6850.0,73.7244,73.7515,73.6973,73.7154,6850.0
2018-07-31 13:30:00,81.49,81.53,81.45,81.49,7423.0,73.7063,73.7425,73.6701,73.7063,7423.0
2018-07-31 13:35:00,81.5,81.59,81.47,81.56,61400.0,73.7154,73.7968,73.6882,73.7696,61400.0
2018-07-31 13:40:00,81.56,81.57,81.54,81.54,8350.0,73.7696,73.7787,73.7515,73.7515,8350.0
2018-07-31 13:45:00,81.53,81.6,81.53,81.58,8916.0,73.7425,73.8058,73.7425,73.7877,8916.0
2018-07-31 13:50:00,81.57,81.61,81.56,81.59,8792.0,73.7787,73.8149,73.7696,73.7968,8792.0
2018-07-31 13:55:00,81.58,81.58,81.54,81.57,8882.0,73.7877,73.7877,73.7515,73.7787,8882.0
2018-07-31 14:00:00,81.56,81.56,81.46,81.46,14378.0,73.7696,73.7696,73.6792,73.6792,14378.0
2018-07-31 14:05:00,81.45,81.46,81.41,81.42,9859.0,73.6701,73.6792,73.634,73.643,9859.0
2018-07-31 14:10:00,81.43,81.45,81.4,81.4,9243.0,73.652,73.6701,73.6249,73.6249,9243.0
2018-07-31 14:15:00,81.4,81.4,81.37,81.4,7166.0,73.6249,73.6249,73.5978,73.6249,7166.0
2018-07-31 14:20:00,81.4,81.43,81.38,81.42,7571.0,73.6249,73.652,73.6068,73.643,7571.0
2018-07-31 14:25:00,81.42,81.45,81.4,81.43,10395.0,73.643,73.6701,73.6249,73.652,10395.0
2018-07-31 14:30:00,81.42,81.42,81.38,81.39,13363.0,73.643,73.643,73.6068,73.6159,13363.0
2018-07-31 14:35:00,81.39,81.44,81.38,81.39,14185.0,73.6159,73.6611,73.6068,73.6159,14185.0
2018-07-31 14:40:00,81.39,81.4,81.28,81.4,28129.0,73.6159,73.6249,73.5164,73.6249,28129.0
2018-07-31 14:45:00,81.39,81.41,81.34,81.38,17637.0,73.6159,73.634,73.5706,73.6068,17637.0
2018-07-31 14:50:00,81.37,81.41,81.36,81.38,9102.0,73.5978,73.634,73.5887,73.6068,9102.0
2018-07-31 14:55:00,81.39,81.41,81.35,81.36,10258.0,73.6159,73.634,73.5797,73.5887,10258.0
2018-07-31 15:00:00,81.35,81.35,81.28,81.29,17218.0,73.5797,73.5797,73.5164,73.5254,17218.0
2018-07-31 15:05:00,81.3,81.32,81.28,81.29,20716.0,73.5345,73.5526,73.5164,73.5254,20716.0
2018-07-31 15:10:00,81.29,81.31,81.27,81.27,14067.0,73.5254,73.5435,73.5073,73.5073,14067.0
2018-07-31 15:15:00,81.28,81.28,81.17,81.19,30636.0,73.5164,73.5164,73.4169,73.435,30636.0
2018-07-31 15:20:00,81.19,81.22,81.18,81.19,30467.0,73.435,73.4621,73.4259,73.435,30467.0
2018-07-31 15:25:00,81.19,81.21,81.16,81.17,19571.0,73.435,73.4531,73.4078,73.4169,19571.0
2018-07-31 15:30:00,81.18,81.24,81.18,81.23,42370.0,73.4259,73.4802,73.4259,73.4711,42370.0
2018-07-31 15:35:00,81.23,81.25,81.19,81.23,40293.0,73.4711,73.4892,73.435,73.4711,40293.0
2018-07-31 15:40:00,81.23,81.3,81.23,81.3,48207.0,73.4711,73.5345,73.4711,73.5345,48207.0
2018-07-31 15:45:00,81.3,81.33,81.2,81.22,73805.0,73.5345,73.5616,73.444,73.4621,73805.0
2018-07-31 15:50:00,81.22,81.42,81.22,81.42,170463.0,73.4621,73.643,73.4621,73.643,170463.0
2018-07-31 15:55:00,81.42,81.5,81.41,81.5,333579.0,73.643,73.7154,73.634,73.7154,333579.0
2018-08-01 09:30:00,81.56,81.75,81.41,81.71,59730.0,73.7696,73.9415,73.634,73.9053,59730.0
2018-08-01 09:35:00,81.69,81.71,81.36,81.43,31044.0,73.8872,73.9053,73.5887,73.652,31044.0
2018-08-01 09:40:00,81.44,81.54,81.41,81.5,34019.0,73.6611,73.7515,73.634,73.7154,34019.0
2018-08-01 09:45:00,81.51,81.61,81.42,81.54,43910.0,73.7244,73.8149,73.643,73.7515,43910.0
2018-08-01 09:50:00,81.55,81.66,81.48,81.48,28345.0,73.7606,73.8601,73.6973,73.6973,28345.0
2018-08-01 09:55:00,81.48,81.7,81.47,81.68,22500.0,73.6973,73.8963,73.6882,73.8782,22500.0
2018-08-01 10:00:00,81.69,81.7,81.54,81.55,31716.0,73.8872,73.8963,73.7515,73.7606,31716.0
2018-08-01 10:05:00,81.54,81.8,81.54,81.78,38449.0,73.7515,73.9867,73.7515,73.9686,38449.0
2018-08-01 10:10:00,81.8,81.92,81.77,81.84,79818.0,73.9867,74.0952,73.9596,74.0229,79818.0
2018-08-01 10:15:00,81.85,81.96,81.83,81.96,42984.0,74.0319,74.1314,74.0138,74.1314,42984.0
2018-08-01 10:20:00,81.96,81.97,81.78,81.9,24852.0,74.1314,74.1405,73.9686,74.0772,24852.0
2018-08-01 10:25:00,81.9,81.94,81.83,81.87,23980.0,74.0772,74.1133,74.0138,74.05,23980.0
2018-08-01 10:30:00,81.87,81.93,81.76,81.81,23629.0,74.05,74.1043,73.9505,73.9957,23629.0
2018-08-01 10:35:00,81.8,81.91,81.73,81.83,76718.0,73.9867,74.0862,73.9234,74.0138,76718.0
2018-08-01 10:40:00,81.83,81.88,81.79,81.85,27818.0,74.0138,74.0591,73.9777,74.0319,27818.0
2018-08-01 10:45:00,81.86,82.02,81.86,81.98,69499.0,74.041,74.1857,74.041,74.1495,69499.0
2018-08-01 10:50:00,81.97,82.0,81.85,81.85,42345.0,74.1405,74.1676,74.0319,74.0319,42345.0
2018-08-01 10:55:00,81.86,81.95,81.81,81.94,52234.0,74.041,74.1224,73.9957,74.1133,52234.0
2018-08-01 11:00:00,81.96,82.05,81.9,82.05,22465.0,74.1314,74.2128,74.0772,74.2128,22465.0
2018-08-01 11:05:00,82.05,82.25,82.0,82.15,50480.0,74.2128,74.3937,74.1676,74.3033,50480.0
2018-08-01 11:10:00,82.15,82.21,82.03,82.21,36052.0,74.3033,74.3575,74.1947,74.3575,36052.0
2018-08-01 11:15:00,82.21,82.26,82.05,82.06,22945.0,74.3575,74.4028,74.2128,74.2219,22945.0
2018-08-01 11:20:00,82.06,82.18,82.06,82.1,24949.0,74.2219,74.3304,74.2219,74.258,24949.0
2018-08-01 11:25:00,82.11,82.16,82.08,82.1,37740.0,74.2671,74.3123,74.24,74.258,37740.0
2018-08-01 11:30:00,82.09,82.23,82.0,82.0,70739.0,74.249,74.3756,74.1676,74.1676,70739.0
2018-08-01 11:35:00,81.99,82.0,81.85,81.92,27369.0,74.1586,74.1676,74.0319,74.0952,27369.0
2018-08-01 11:40:00,81.88,81.9,81.8,81.8,15820.0,74.0591,74.0772,73.9867,73.9867,15820.0
2018-08-01 11:45:00,81.79,81.88,81.76,81.77,47701.0,73.9777,74.0591,73.9505,73.9596,47701.0
2018-08-01 11:50:00,81.76,81.8,81.69,81.8,20417.0,73.9505,73.9867,73.8872,73.9867,20417.0
2018-08-01 11:55:00,81.8,81.8,81.65,81.71,25459.0,73.9867,73.9867,73.851,73.9053,25459.0
2018-08-01 12:00:00,81.69,81.72,81.61,81.67,34395.0,73.8872,73.9143,73.8149,73.8691,34395.0
2018-08-01 12:05:00,81.67,81.72,81.56,81.7,38420.0,73.8691,73.9143,73.7696,73.8963,38420.0
2018-08-01 12:10:00,81.69,81.82,81.66,81.79,15936.0,73.8872,74.0048,73.8601,73.9777,15936.0
2018-08-01 12:15:00,81.8,81.92,81.79,81.9,21908.0,73.9867,74.0952,73.9777,74.0772,21908.0
2018-08-01 12:20:00,81.88,81.89,81.7,81.7,26783.0,74.0591,74.0681,73.8963,73.8963,26783.0
2018-08-01 12:25:00,81.67,81.72,81.66,81.72,11947.0,73.8691,73.9143,73.8601,73.9143,11947.0
2018-08-01 12:30:00,81.7,81.73,81.63,81.68,12737.0,73.8963,73.9234,73.8329,73.8782,12737.0
2018-08-01 12:35:00,81.68,81.7,81.62,81.68,18995.0,73.8782,73.8963,73.8239,73.8782,18995.0
2018-08-01 12:40:00,81.68,81.73,81.61,81.62,69274.0,73.8782,73.9234,73.8149,73.8239,69274.0
2018-08-01 12:45:00,81.61,81.61,81.52,81.58,19333.0,73.8149,73.8149,73.7334,73.7877,19333.0
2018-08-01 12:50:00,81.57,81.66,81.57,81.65,16053.0,73.7787,73.8601,73.7787,73.851,16053.0
2018-08-01 12:55:00,81.64,81.69,81.63,81.65,14732.0,73.842,73.8872,73.8329,73.851,14732.0
2018-08-01 13:00:00,81.66,81.73,81.62,81.73,30177.0,73.8601,73.9234,73.8239,73.9234,30177.0
2018-08-01 13:05:00,81.73,81.78,81.71,81.75,16020.0,73.9234,73.9686,73.9053,73.9415,16020.0
2018-08-01 13:10:00,81.75,81.76,81.65,81.67,19615.0,73.9415,73.9505,73.851,73.8691,19615.0
2018-08-01 13:15:00,81.67,81.71,81.66,81.66,10862.0,73.8691,73.9053,73.8601,73.8601,10862.0
2018-08-01 13:20:00,81.67,81.71,81.66,81.71,14750.0,73.8691,73.9053,73.8601,73.9053,14750.0
2018-08-01 13:25:00,81.71,81.76,81.69,81.75,22973.0,73.9053,73.9505,73.8872,73.9415,22973.0
2018-08-01 13:30:00,81.76,81.8,81.74,81.79,20890.0,73.9505,73.9867,73.9324,73.9777,20890.0
2018-08-01 13:35:00,81.8,81.88,81.79,81.86,17863.0,73.9867,74.0591,73.9777,74.041,17863.0
2018-08-01 13:40:00,81.85,81.86,81.78,81.82,15583.0,74.0319,74.041,73.9686,74.0048,15583.0
2018-08-01 13:45:00,81.82,81.85,81.81,81.83,12343.0,74.0048,74.0319,73.9957,74.0138,12343.0
2018-08-01 13:50:00,81.83,81.91,81.82,81.88,38901.0,74.0138,74.0862,74.0048,74.0591,38901.0
2018-08-01 13:55:00,81.87,81.97,81.83,81.94,31120.0,74.05,74.1405,74.0138,74.1133,31120.0
2018-08-01 14:00:00,81.96,82.09,81.88,81.91,33282.0,74.1314,74.249,74.0591,74.0862,33282.0
2018-08-01 14:05:00,81.92,81.92,81.82,81.85,32009.0,74.0952,74.0952,74.0048,74.0319,32009.0
2018-08-01 14:10:00,81.85,81.93,81.74,81.89,38929.0,74.0319,74.1043,73.9324,74.0681,38929.0
2018-08-01 14:15:00,81.9,82.04,81.9,81.94,21461.0,74.0772,74.2038,74.0772,74.1133,21461.0
2018-08-01 14:20:00,81.93,82.06,81.87,82.04,26278.0,74.1043,74.2219,74.05,74.2038,26278.0
2018-08-01 14:25:00,82.04,82.06,81.98,82.04,15897.0,74.2038,74.2219,74.1495,74.2038,15897.0
2018-08-01 14:30:00,82.04,82.19,82.03,82.16,33420.0,74.2038,74.3395,74.1947,74.3123,33420.0
2018-08-01 14:35:00,82.15,82.16,82.06,82.08,27659.0,74.3033,74.3123,74.2219,74.24,27659.0
2018-08-01 14:40:00,82.08,82.13,81.92,81.97,24116.0,74.24,74.2852,74.0952,74.1405,24116.0
2018-08-01 14:45:00,81.96,82.02,81.94,81.98,19180.0,74.1314,74.1857,74.1133,74.1495,19180.0
2018-08-01 14:50:00,81.99,82.03,81.98,82.02,19843.0,74.1586,74.1947,74.1495,74.1857,19843.0
2018-08-01 14:55:00,82.04,82.16,82.01,82.16,21592.0,74.2038,74.3123,74.1766,74.3123,21592.0
2018-08-01 15:00:00,82.15,82.17,82.06,82.06,19840.0,74.3033,74.3214,74.2219,74.2219,19840.0
2018-08-01 15:05:00,82.07,82.13,82.07,82.13,16695.0,74.2309,74.2852,74.2309,74.2852,16695.0
2018-08-01 15:10:00,82.13,82.2,82.13,82.17,29285.0,74.2852,74.3485,74.2852,74.3214,29285.0
2018-08-01 15:15:00,82.17,82.18,82.09,82.11,19027.0,74.3214,74.3304,74.249,74.2671,19027.0
2018-08-01 15:20:00,82.1,82.14,82.08,82.14,26113.0,74.258,74.2942,74.24,74.2942,26113.0
2018-08-01 15:25:00,82.15,82.2,82.1,82.19,31247.0,74.3033,74.3485,74.258,74.3395,31247.0
2018-08-01 15:30:00,82.2,82.21,82.16,82.2,41843.0,74.3485,74.3575,74.3123,74.3485,41843.0
2018-08-01 15:35:00,82.2,82.21,82.16,82.19,41978.0,74.3485,74.3575,74.3123,74.3395,41978.0
2018-08-01 15:40:00,82.18,82.28,82.18,82.27,60490.0,74.3304,74.4209,74.3304,74.4118,60490.0
2018-08-01 15:45:00,82.27,82.29,82.24,82.25,63798.0,74.4118,74.4299,74.3847,74.3937,63798.0
2018-08-01 15:50:00,82.25,82.25,82.02,82.11,145319.0,74.3937,74.3937,74.1857,74.2671,145319.0
2018-08-01 15:55:00,82.11,82.11,81.96,82.1,204689.0,74.2671,74.2671,74.1314,74.258,204689.0
2018-08-02 09:30:00,75.45,76.39,75.0,76.04,767784.0,68.2432,69.0935,67.8362,68.7769,767784.0
2018-08-02 09:35:00,76.06,77.34,76.01,77.34,447724.0,68.795,69.9527,68.7497,69.9527,447724.0
2018-08-02 09:40:00,77.35,77.99,76.99,77.7,830971.0,69.9618,70.5406,69.6361,70.2783,830971.0
2018-08-02 09:45:00,77.66,77.74,77.13,77.13,420080.0,70.2421,70.3145,69.7628,69.7628,420080.0
2018-08-02 09:50:00,77.16,78.17,77.16,77.94,268363.0,69.7899,70.7034,69.7899,70.4954,268363.0
2018-08-02 09:55:00,77.86,78.07,77.42,77.8,217490.0,70.423,70.613,70.0251,70.3688,217490.0
2018-08-02 10:00:00,77.8,77.85,77.25,77.32,158282.0,70.3688,70.414,69.8713,69.9346,158282.0
2018-08-02 10:05:00,77.32,77.45,77.02,77.02,135936.0,69.9346,70.0522,69.6633,69.6633,135936.0
2018-08-02 10:10:00,77.02,77.08,76.61,76.81,236225.0,69.6633,69.7175,69.2924,69.4733,236225.0
2018-08-02 10:15:00,76.81,76.82,76.57,76.65,101495.0,69.4733,69.4824,69.2563,69.3286,101495.0
2018-08-02 10:20:00,76.67,76.75,76.39,76.48,96585.0,69.3467,69.4191,69.0935,69.1749,96585.0
2018-08-02 10:25:00,76.48,76.48,76.08,76.28,86505.0,69.1749,69.1749,68.8131,68.994,86505.0
2018-08-02 10:30:00,76.29,76.32,76.06,76.13,80008.0,69.003,69.0301,68.795,68.8583,80008.0
2018-08-02 10:35:00,76.14,76.19,75.75,75.84,192862.0,68.8673,68.9126,68.5146,68.596,192862.0
2018-08-02 10:40:00,75.8,75.88,75.61,75.86,154368.0,68.5598,68.6322,68.388,68.6141,154368.0
2018-08-02 10:45:00,75.87,75.9,75.52,75.77,135366.0,68.6231,68.6503,68.3066,68.5327,135366.0
2018-08-02 10:50:00,75.79,75.9,75.58,75.65,309995.0,68.5508,68.6503,68.3608,68.4241,309995.0
2018-08-02 10:55:00,75.66,75.67,75.15,75.22,178713.0,68.4332,68.4422,67.9719,68.0352,178713.0
2018-08-02 11:00:00,75.23,75.41,75.01,75.19,113758.0,68.0443,68.2071,67.8453,68.0081,113758.0
2018-08-02 11:05:00,75.14,75.43,74.83,75.0,479149.0,67.9628,68.2251,67.6825,67.8362,479149.0
2018-08-02 11:10:00,75.01,76.17,74.97,75.99,214833.0,67.8453,68.8945,67.8091,68.7317,214833.0
2018-08-02 11:15:00,75.96,76.52,75.96,76.51,107631.0,68.7045,69.211,68.7045,69.202,107631.0
2018-08-02 11:20:00,76.52,76.77,76.38,76.61,91875.0,69.211,69.4372,69.0844,69.2924,91875.0
2018-08-02 11:25:00,76.59,76.98,76.58,76.93,81791.0,69.2743,69.6271,69.2653,69.5819,81791.0
2018-08-02 11:30:00,76.93,77.21,76.91,77.2,105543.0,69.5819,69.8351,69.5638,69.8261,105543.0
2018-08-02 11:35:00,77.19,77.19,76.59,76.59,74085.0,69.817,69.817,69.2743,69.2743,74085.0
2018-08-02 11:40:00,76.64,76.69,76.03,76.22,151748.0,69.3196,69.3648,68.7678,68.9397,151748.0
2018-08-02 11:45:00,76.25,76.75,76.06,76.55,152116.0,68.9668,69.4191,68.795,69.2382,152116.0
2018-08-02 11:50:00,76.55,76.56,76.06,76.36,67971.0,69.2382,69.2472,68.795,69.0663,67971.0
2018-08-02 11:55:00,76.39,76.6,76.17,76.57,221610.0,69.0935,69.2834,68.8945,69.2563,221610.0
2018-08-02 12:00:00,76.59,76.67,76.34,76.67,109465.0,69.2743,69.3467,69.0482,69.3467,109465.0
2018-08-02 12:05:00,76.66,76.92,76.62,76.88,58504.0,69.3377,69.5728,69.3015,69.5366,58504.0
2018-08-02 12:10:00,76.9,77.0,76.76,76.95,54880.0,69.5547,69.6452,69.4281,69.6,54880.0
2018-08-02 12:15:00,76.98,76.99,76.8,76.92,58696.0,69.6271,69.6361,69.4643,69.5728,58696.0
2018-08-02 12:20:00,76.91,77.15,76.85,77.15,56386.0,69.5638,69.7809,69.5095,69.7809,56386.0
2018-08-02 12:25:00,77.14,77.15,76.97,77.04,68915.0,69.7718,69.7809,69.6181,69.6814,68915.0
2018-08-02 12:30:00,77.02,77.28,77.0,77.27,131852.0,69.6633,69.8984,69.6452,69.8894,131852.0
2018-08-02 12:35:00,77.26,77.31,77.15,77.22,44822.0,69.8804,69.9256,69.7809,69.8442,44822.0
2018-08-02 12:40:00,77.24,77.4,77.22,77.33,43947.0,69.8623,70.007,69.8442,69.9437,43947.0
2018-08-02 12:45:00,77.32,77.33,77.18,77.27,62124.0,69.9346,69.9437,69.808,69.8894,62124.0
2018-08-02 12:50:00,77.26,77.27,77.13,77.21,50049.0,69.8804,69.8894,69.7628,69.8351,50049.0
2018-08-02 12:55:00,77.21,77.22,77.08,77.11,51272.0,69.8351,69.8442,69.7175,69.7447,51272.0
2018-08-02 13:00:00,77.12,77.18,77.03,77.08,44340.0,69.7537,69.808,69.6723,69.7175,44340.0
2018-08-02 13:05:00,77.07,77.24,77.06,77.24,48228.0,69.7085,69.8623,69.6995,69.8623,48228.0
2018-08-02 13:10:00,77.25,77.29,77.22,77.23,43544.0,69.8713,69.9075,69.8442,69.8532,43544.0
2018-08-02 13:15:00,77.22,77.25,77.08,77.24,48994.0,69.8442,69.8713,69.7175,69.8623,48994.0
2018-08-02 13:20:00,77.24,77.33,77.2,77.24,57478.0,69.8623,69.9437,69.8261,69.8623,57478.0
2018-08-02 13:25:00,77.26,77.28,77.19,77.25,38728.0,69.8804,69.8984,69.817,69.8713,38728.0
2018-08-02 13:30:00,77.26,77.5,77.26,77.46,58195.0,69.8804,70.0974,69.8804,70.0612,58195.0
2018-08-02 13:35:00,77.47,77.49,77.39,77.39,34412.0,70.0703,70.0884,69.9979,69.9979,34412.0
2018-08-02 13:40:00,77.38,77.45,77.33,77.37,66834.0,69.9889,70.0522,69.9437,69.9798,66834.0
2018-08-02 13:45:00,77.37,77.39,77.31,77.37,39862.0,69.9798,69.9979,69.9256,69.9798,39862.0
2018-08-02 13:50:00,77.38,77.44,77.29,77.38,64144.0,69.9889,70.0432,69.9075,69.9889,64144.0
2018-08-02 13:55:00,77.38,77.43,77.3,77.37,46576.0,69.9889,70.0341,69.9165,69.9798,46576.0
2018-08-02 14:00:00,77.37,77.43,77.28,77.37,45722.0,69.9798,70.0341,69.8984,69.9798,45722.0
2018-08-02 14:05:00,77.36,77.39,77.18,77.25,49474.0,69.9708,69.9979,69.808,69.8713,49474.0
2018-08-02 14:10:00,77.26,77.28,77.19,77.27,65631.0,69.8804,69.8984,69.817,69.8894,65631.0
2018-08-02 14:15:00,77.26,77.27,77.17,77.2,60983.0,69.8804,69.8894,69.7989,69.8261,60983.0
2018-08-02 14:20:00,77.2,77.28,77.12,77.22,118986.0,69.8261,69.8984,69.7537,69.8442,118986.0
2018-08-02 14:25:00,77.22,77.22,77.14,77.2,51545.0,69.8442,69.8442,69.7718,69.8261,51545.0
2018-08-02 14:30:00,77.2,77.23,77.16,77.2,59096.0,69.8261,69.8532,69.7899,69.8261,59096.0
2018-08-02 14:35:00,77.21,77.37,77.2,77.34,77639.0,69.8351,69.9798,69.8261,69.9527,77639.0
2018-08-02 14:40:00,77.34,77.37,77.16,77.22,47912.0,69.9527,69.9798,69.7899,69.8442,47912.0
2018-08-02 14:45:00,77.22,77.23,77.06,77.13,56773.0,69.8442,69.8532,69.6995,69.7628,56773.0
2018-08-02 14:50:00,77.13,77.18,77.12,77.13,57863.0,69.7628,69.808,69.7537,69.7628,57863.0
2018-08-02 14:55:00,77.13,77.14,77.08,77.14,129879.0,69.7628,69.7718,69.7175,69.7718,129879.0
2018-08-02 15:00:00,77.14,77.15,77.06,77.09,62682.0,69.7718,69.7809,69.6995,69.7266,62682.0
2018-08-02 15:05:00,77.09,77.14,77.04,77.09,49437.0,69.7266,69.7718,69.6814,69.7266,49437.0
2018-08-02 15:10:00,77.08,77.09,76.98,76.99,70417.0,69.7175,69.7266,69.6271,69.6361,70417.0
2018-08-02 15:15:00,77.0,77.02,76.9,76.95,87225.0,69.6452,69.6633,69.5547,69.6,87225.0
2018-08-02 15:20:00,76.95,76.95,76.77,76.84,80833.0,69.6,69.6,69.4372,69.5005,80833.0
2018-08-02 15:25:00,76.84,76.89,76.8,76.85,111862.0,69.5005,69.5457,69.4643,69.5095,111862.0
2018-08-02 15:30:00,76.84,76.9,76.68,76.81,140469.0,69.5005,69.5547,69.3558,69.4733,140469.0
2018-08-02 15:35:00,76.81,77.02,76.77,77.01,132119.0,69.4733,69.6633,69.4372,69.6542,132119.0
2018-08-02 15:40:00,77.01,77.01,76.74,76.75,110749.0,69.6542,69.6542,69.41,69.4191,110749.0
2018-08-02 15:45:00,76.75,76.94,76.75,76.86,182656.0,69.4191,69.5909,69.4191,69.5186,182656.0
2018-08-02 15:50:00,76.85,76.94,76.74,76.91,256070.0,69.5095,69.5909,69.41,69.5638,256070.0
2018-08-02 15:55:00,76.91,76.95,76.79,76.86,417036.0,69.5638,69.6,69.4552,69.5186,417036.0
2018-08-03 09:30:00,77.54,78.25,77.14,77.48,244072.0,70.1336,70.7758,69.7718,70.0793,244072.0
2018-08-03 09:35:00,77.47,77.75,77.12,77.47,192012.0,70.0703,70.3235,69.7537,70.0703,192012.0
2018-08-03 09:40:00,77.5,77.54,77.13,77.45,84081.0,70.0974,70.1336,69.7628,70.0522,84081.0
2018-08-03 09:45:00,77.46,77.48,77.08,77.39,113008.0,70.0612,70.0793,69.7175,69.9979,113008.0
2018-08-03 09:50:00,77.4,77.54,77.24,77.29,148645.0,70.007,70.1336,69.8623,69.9075,148645.0
2018-08-03 09:55:00,77.29,77.42,77.23,77.28,110991.0,69.9075,70.0251,69.8532,69.8984,110991.0
2018-08-03 10:00:00,77.29,77.39,77.27,77.34,71888.0,69.9075,69.9979,69.8894,69.9527,71888.0
2018-08-03 10:05:00,77.33,77.33,77.02,77.03,86476.0,69.9437,69.9437,69.6633,69.6723,86476.0
2018-08-03 10:10:00,77.03,77.09,76.92,77.06,96699.0,69.6723,69.7266,69.5728,69.6995,96699.0
2018-08-03 10:15:00,77.07,77.17,77.01,77.08,79239.0,69.7085,69.7989,69.6542,69.7175,79239.0
2018-08-03 10:20:00,77.08,77.12,76.84,76.86,52584.0,69.7175,69.7537,69.5005,69.5186,52584.0
2018-08-03 10:25:00,76.85,77.06,76.84,77.03,65983.0,69.5095,69.6995,69.5005,69.6723,65983.0
2018-08-03 10:30:00,77.04,77.16,77.0,77.03,67601.0,69.6814,69.7899,69.6452,69.6723,67601.0
2018-08-03 10:35:00,77.06,77.07,76.92,76.98,43396.0,69.6995,69.7085,69.5728,69.6271,43396.0
2018-08-03 10:40:00,76.98,77.05,76.8,76.81,48818.0,69.6271,69.6904,69.4643,69.4733,48818.0
2018-08-03 10:45:00,76.8,76.8,76.53,76.53,152782.0,69.4643,69.4643,69.2201,69.2201,152782.0
2018-08-03 10:50:00,76.54,76.62,76.32,76.33,84474.0,69.2291,69.3015,69.0301,69.0392,84474.0
2018-08-03 10:55:00,76.34,76.42,76.27,76.29,81317.0,69.0482,69.1206,68.9849,69.003,81317.0
2018-08-03 11:00:00,76.29,76.57,76.29,76.53,88328.0,69.003,69.2563,69.003,69.2201,88328.0
2018-08-03 11:05:00,76.53,76.59,76.46,76.57,37456.0,69.2201,69.2743,69.1568,69.2563,37456.0
2018-08-03 11:10:00,76.57,76.7,76.55,76.58,45274.0,69.2563,69.3738,69.2382,69.2653,45274.0
2018-08-03 11:15:00,76.57,76.71,76.5,76.62,68714.0,69.2563,69.3829,69.1929,69.3015,68714.0
2018-08-03 11:20:00,76.65,76.84,76.6,76.84,68008.0,69.3286,69.5005,69.2834,69.5005,68008.0
2018-08-03 11:25:00,76.85,76.89,76.77,76.86,127455.0,69.5095,69.5457,69.4372,69.5186,127455.0
2018-08-03 11:30:00,76.85,76.99,76.72,76.86,74076.0,69.5095,69.6361,69.3919,69.5186,74076.0
2018-08-03 11:35:00,76.87,76.92,76.73,76.78,35330.0,69.5276,69.5728,69.401,69.4462,35330.0
2018-08-03 11:40:00,76.78,76.91,76.77,76.91,25144.0,69.4462,69.5638,69.4372,69.5638,25144.0
2018-08-03 11:45:00,76.9,76.93,76.87,76.9,48203.0,69.5547,69.5819,69.5276,69.5547,48203.0
2018-08-03 11:50:00,76.9,77.05,76.9,76.9,27704.0,69.5547,69.6904,69.5547,69.5547,27704.0
2018-08-03 11:55:00,76.9,76.94,76.86,76.87,43429.0,69.5547,69.5909,69.5186,69.5276,43429.0
2018-08-03 12:00:00,76.87,77.03,76.81,76.94,29621.0,69.5276,69.6723,69.4733,69.5909,29621.0
2018-08-03 12:05:00,76.95,77.0,76.92,76.95,27277.0,69.6,69.6452,69.5728,69.6,27277.0
2018-08-03 12:10:00,76.95,77.07,76.92,77.03,28195.0,69.6,69.7085,69.5728,69.6723,28195.0
2018-08-03 12:15:00,77.04,77.1,77.02,77.03,25180.0,69.6814,69.7356,69.6633,69.6723,25180.0
2018-08-03 12:20:00,77.04,77.17,77.04,77.16,23162.0,69.6814,69.7989,69.6814,69.7899,23162.0
2018-08-03 12:25:00,77.15,77.21,77.12,77.19,21800.0,69.7809,69.8351,69.7537,69.817,21800.0
2018-08-03 12:30:00,77.19,77.2,77.09,77.1,18398.0,69.817,69.8261,69.7266,69.7356,18398.0
2018-08-03 12:35:00,77.09,77.17,77.06,77.16,22038.0,69.7266,69.7989,69.6995,69.7899,22038.0
2018-08-03 12:40:00,77.15,77.32,77.14,77.29,26206.0,69.7809,69.9346,69.7718,69.9075,26206.0
2018-08-03 12:45:00,77.3,77.38,77.24,77.32,27385.0,69.9165,69.9889,69.8623,69.9346,27385.0
2018-08-03 12:50:00,77.33,77.35,77.25,77.28,39379.0,69.9437,69.9618,69.8713,69.8984,39379.0
2018-08-03 12:55:00,77.29,77.35,77.26,77.31,28441.0,69.9075,69.9618,69.8804,69.9256,28441.0
2018-08-03 13:00:00,77.31,77.42,77.31,77.37,33386.0,69.9256,70.0251,69.9256,69.9798,33386.0
2018-08-03 13:05:00,77.37,77.38,77.33,77.35,28813.0,69.9798,69.9889,69.9437,69.9618,28813.0
2018-08-03 13:10:00,77.35,77.52,77.34,77.47,59837.0,69.9618,70.1155,69.9527,70.0703,59837.0
2018-08-03 13:15:00,77.47,77.54,77.46,77.5,39809.0,70.0703,70.1336,70.0612,70.0974,39809.0
2018-08-03 13:20:00,77.5,77.51,77.45,77.47,21002.0,70.0974,70.1065,70.0522,70.0703,21002.0
2018-08-03 13:25:00,77.46,77.51,77.43,77.46,32518.0,70.0612,70.1065,70.0341,70.0612,32518.0
2018-08-03 13:30:00,77.47,77.48,77.34,77.44,28262.0,70.0703,70.0793,69.9527,70.0432,28262.0
2018-08-03 13:35:00,77.43,77.44,77.36,77.39,29872.0,70.0341,70.0432,69.9708,69.9979,29872.0
2018-08-03 13:40:00,77.38,77.43,77.32,77.42,26817.0,69.9889,70.0341,69.9346,70.0251,26817.0
2018-08-03 13:45:00,77.42,77.5,77.4,77.46,23858.0,70.0251,70.0974,70.007,70.0612,23858.0
2018-08-03 13:50:00,77.46,77.53,77.46,77.5,45378.0,70.0612,70.1246,70.0612,70.0974,45378.0
2018-08-03 13:55:00,77.5,77.63,77.49,77.6,30662.0,70.0974,70.215,70.0884,70.1879,30662.0
2018-08-03 14:00:00,77.59,77.62,77.5,77.53,26646.0,70.1788,70.206,70.0974,70.1246,26646.0
2018-08-03 14:05:00,77.54,77.55,77.46,77.5,23047.0,70.1336,70.1427,70.0612,70.0974,23047.0
2018-08-03 14:10:00,77.52,77.55,77.51,77.54,22547.0,70.1155,70.1427,70.1065,70.1336,22547.0
2018-08-03 14:15:00,77.55,77.57,77.51,77.56,34159.0,70.1427,70.1607,70.1065,70.1517,34159.0
2018-08-03 14:20:00,77.56,77.74,77.56,77.66,52306.0,70.1517,70.3145,70.1517,70.2421,52306.0
2018-08-03 14:25:00,77.65,77.71,77.62,77.66,26570.0,70.2331,70.2874,70.206,70.2421,26570.0
2018-08-03 14:30:00,77.66,77.76,77.66,77.73,28691.0,70.2421,70.3326,70.2421,70.3055,28691.0
2018-08-03 14:35:00,77.73,77.75,77.62,77.64,31972.0,70.3055,70.3235,70.206,70.2241,31972.0
2018-08-03 14:40:00,77.65,77.67,77.59,77.67,59215.0,70.2331,70.2512,70.1788,70.2512,59215.0
2018-08-03 14:45:00,77.67,77.76,77.65,77.7,36286.0,70.2512,70.3326,70.2331,70.2783,36286.0
2018-08-03 14:50:00,77.7,77.86,77.68,77.81,35054.0,70.2783,70.423,70.2602,70.3778,35054.0
2018-08-03 14:55:00,77.82,77.84,77.78,77.82,28030.0,70.3869,70.405,70.3507,70.3869,28030.0
2018-08-03 15:00:00,77.83,77.94,77.81,77.92,27271.0,70.3959,70.4954,70.3778,70.4773,27271.0
2018-08-03 15:05:00,77.92,77.93,77.81,77.81,46880.0,70.4773,70.4864,70.3778,70.3778,46880.0
2018-08-03 15:10:00,77.81,77.88,77.79,77.86,36903.0,70.3778,70.4411,70.3597,70.423,36903.0
2018-08-03 15:15:00,77.86,78.01,77.85,77.95,45843.0,70.423,70.5587,70.414,70.5044,45843.0
2018-08-03 15:20:00,77.96,78.0,77.94,77.99,47327.0,70.5135,70.5497,70.4954,70.5406,47327.0
2018-08-03 15:25:00,78.0,78.0,77.86,77.89,38333.0,70.5497,70.5497,70.423,70.4502,38333.0
2018-08-03 15:30:00,77.9,77.97,77.87,77.96,38345.0,70.4592,70.5225,70.4321,70.5135,38345.0
2018-08-03 15:35:00,77.96,77.96,77.79,77.82,76691.0,70.5135,70.5135,70.3597,70.3869,76691.0
2018-08-03 15:40:00,77.83,77.9,77.82,77.84,58703.0,70.3959,70.4592,70.3869,70.405,58703.0
2018-08-03 15:45:00,77.84,77.85,77.75,77.75,90976.0,70.405,70.414,70.3235,70.3235,90976.0
2018-08-03 15:50:00,77.76,77.86,77.75,77.76,217772.0,70.3326,70.423,70.3235,70.3326,217772.0
2018-08-03 15:55:00,77.75,77.82,77.75,77.8,187907.0,70.3235,70.3869,70.3235,70.3688,187907.0
2018-08-06 09:30:00,77.72,78.29,77.72,78.29,67775.0,70.2964,70.812,70.2964,70.812,67775.0
2018-08-06 09:35:00,78.32,78.39,78.11,78.27,30844.0,70.8391,70.9024,70.6492,70.7939,30844.0
2018-08-06 09:40:00,78.27,78.29,78.11,78.23,43968.0,70.7939,70.812,70.6492,70.7577,43968.0
2018-08-06 09:45:00,78.23,78.33,78.15,78.22,79726.0,70.7577,70.8481,70.6853,70.7487,79726.0
2018-08-06 09:50:00,78.21,78.48,78.21,78.3,27762.0,70.7396,70.9838,70.7396,70.821,27762.0
2018-08-06 09:55:00,78.32,78.48,78.29,78.47,31489.0,70.8391,70.9838,70.812,70.9748,31489.0
2018-08-06 10:00:00,78.47,78.49,78.34,78.36,33431.0,70.9748,70.9929,70.8572,70.8753,33431.0
2018-08-06 10:05:00,78.37,78.45,78.35,78.42,18918.0,70.8843,70.9567,70.8662,70.9296,18918.0
2018-08-06 10:10:00,78.41,78.45,78.32,78.45,20081.0,70.9205,70.9567,70.8391,70.9567,20081.0
2018-08-06 10:15:00,78.46,78.46,78.24,78.25,30507.0,70.9657,70.9657,70.7667,70.7758,30507.0
2018-08-06 10:20:00,78.24,78.26,78.12,78.22,18179.0,70.7667,70.7848,70.6582,70.7487,18179.0
2018-08-06 10:25:00,78.23,78.27,78.11,78.26,14851.0,70.7577,70.7939,70.6492,70.7848,14851.0
2018-08-06 10:30:00,78.25,78.25,78.15,78.21,26284.0,70.7758,70.7758,70.6853,70.7396,26284.0
2018-08-06 10:35:00,78.22,78.22,78.05,78.06,30198.0,70.7487,70.7487,70.5949,70.6039,30198.0
2018-08-06 10:40:00,78.08,78.18,78.05,78.12,20062.0,70.622,70.7125,70.5949,70.6582,20062.0
2018-08-06 10:45:00,78.11,78.13,78.02,78.05,15692.0,70.6492,70.6673,70.5678,70.5949,15692.0
2018-08-06 10:50:00,78.05,78.14,78.0,78.07,22890.0,70.5949,70.6763,70.5497,70.613,22890.0
2018-08-06 10:55:00,78.07,78.12,78.03,78.1,17200.0,70.613,70.6582,70.5768,70.6401,17200.0
2018-08-06 11:00:00,78.11,78.18,78.0,78.08,28055.0,70.6492,70.7125,70.5497,70.622,28055.0
2018-08-06 11:05:00,78.09,78.09,77.93,78.01,12658.0,70.6311,70.6311,70.4864,70.5587,12658.0
2018-08-06 11:10:00,78.02,78.09,78.0,78.04,18663.0,70.5678,70.6311,70.5497,70.5858,18663.0
2018-08-06 11:15:00,78.04,78.05,77.87,77.93,30412.0,70.5858,70.5949,70.4321,70.4864,30412.0
2018-08-06 11:20:00,77.93,77.95,77.88,77.9,18049.0,70.4864,70.5044,70.4411,70.4592,18049.0
2018-08-06 11:25:00,77.9,77.94,77.85,77.9,30634.0,70.4592,70.4954,70.414,70.4592,30634.0
2018-08-06 11:30:00,77.9,77.95,77.87,77.92,22260.0,70.4592,70.5044,70.4321,70.4773,22260.0
2018-08-06 11:35:00,77.92,77.92,77.85,77.9,17006.0,70.4773,70.4773,70.414,70.4592,17006.0
2018-08-06 11:40:00,77.9,77.91,77.86,77.87,18676.0,70.4592,70.4683,70.423,70.4321,18676.0
2018-08-06 11:45:00,77.87,77.91,77.83,77.84,19624.0,70.4321,70.4683,70.3959,70.405,19624.0
2018-08-06 11:50:00,77.84,77.88,77.79,77.86,20296.0,70.405,70.4411,70.3597,70.423,20296.0
2018-08-06 11:55:00,77.86,77.9,77.82,77.9,10697.0,70.423,70.4592,70.3869,70.4592,10697.0
2018-08-06 12:00:00,77.9,77.9,77.87,77.88,12225.0,70.4592,70.4592,70.4321,70.4411,12225.0
2018-08-06 12:05:00,77.88,77.89,77.84,77.87,10070.0,70.4411,70.4502,70.405,70.4321,10070.0
2018-08-06 12:10:00,77.87,77.99,77.86,77.97,27608.0,70.4321,70.5406,70.423,70.5225,27608.0
2018-08-06 12:15:00,77.97,77.99,77.95,77.96,8900.0,70.5225,70.5406,70.5044,70.5135,8900.0
2018-08-06 12:20:00,77.96,77.97,77.88,77.91,17734.0,70.5135,70.5225,70.4411,70.4683,17734.0
2018-08-06 12:25:00,77.91,77.95,77.9,77.93,9446.0,70.4683,70.5044,70.4592,70.4864,9446.0
2018-08-06 12:30:00,77.94,78.03,77.93,78.02,17529.0,70.4954,70.5768,70.4864,70.5678,17529.0
2018-08-06 12:35:00,78.02,78.1,78.01,78.09,22043.0,70.5678,70.6401,70.5587,70.6311,22043.0
2018-08-06 12:40:00,78.09,78.11,78.05,78.11,17020.0,70.6311,70.6492,70.5949,70.6492,17020.0
2018-08-06 12:45:00,78.11,78.14,78.08,78.11,12762.0,70.6492,70.6763,70.622,70.6492,12762.0
2018-08-06 12:50:00,78.11,78.15,78.1,78.15,15063.0,70.6492,70.6853,70.6401,70.6853,15063.0
2018-08-06 12:55:00,78.15,78.2,78.14,78.16,18999.0,70.6853,70.7306,70.6763,70.6944,18999.0
2018-08-06 13:00:00,78.17,78.23,78.16,78.23,10056.0,70.7034,70.7577,70.6944,70.7577,10056.0
2018-08-06 13:05:00,78.22,78.23,78.19,78.19,15461.0,70.7487,70.7577,70.7215,70.7215,15461.0
2018-08-06 13:10:00,78.2,78.25,78.19,78.23,15207.0,70.7306,70.7758,70.7215,70.7577,15207.0
2018-08-06 13:15:00,78.23,78.26,78.18,78.22,16639.0,70.7577,70.7848,70.7125,70.7487,16639.0
2018-08-06 13:20:00,78.21,78.26,78.2,78.23,20492.0,70.7396,70.7848,70.7306,70.7577,20492.0
2018-08-06 13:25:00,78.23,78.23,78.17,78.18,15437.0,70.7577,70.7577,70.7034,70.7125,15437.0
2018-08-06 13:30:00,78.18,78.19,78.17,78.18,8676.0,70.7125,70.7215,70.7034,70.7125,8676.0
2018-08-06 13:35:00,78.17,78.22,78.17,78.21,10064.0,70.7034,70.7487,70.7034,70.7396,10064.0
2018-08-06 13:40:00,78.22,78.22,78.2,78.2,7103.0,70.7487,70.7487,70.7306,70.7306,7103.0
2018-08-06 13:45:00,78.21,78.21,78.16,78.17,15410.0,70.7396,70.7396,70.6944,70.7034,15410.0
2018-08-06 13:50:00,78.17,78.18,78.16,78.16,14300.0,70.7034,70.7125,70.6944,70.6944,14300.0
2018-08-06 13:55:00,78.15,78.2,78.12,78.2,20977.0,70.6853,70.7306,70.6582,70.7306,20977.0
2018-08-06 14:00:00,78.2,78.26,78.2,78.26,23026.0,70.7306,70.7848,70.7306,70.7848,23026.0
2018-08-06 14:05:00,78.27,78.27,78.24,78.27,8635.0,70.7939,70.7939,70.7667,70.7939,8635.0
2018-08-06 14:10:00,78.26,78.34,78.25,78.33,14770.0,70.7848,70.8572,70.7758,70.8481,14770.0
2018-08-06 14:15:00,78.32,78.33,78.3,78.31,14517.0,70.8391,70.8481,70.821,70.8301,14517.0
2018-08-06 14:20:00,78.31,78.34,78.28,78.33,10511.0,70.8301,70.8572,70.8029,70.8481,10511.0
2018-08-06 14:25:00,78.34,78.39,78.33,78.33,17468.0,70.8572,70.9024,70.8481,70.8481,17468.0
2018-08-06 14:30:00,78.33,78.36,78.31,78.36,21397.0,70.8481,70.8753,70.8301,70.8753,21397.0
2018-08-06 14:35:00,78.37,78.37,78.34,78.36,10992.0,70.8843,70.8843,70.8572,70.8753,10992.0
2018-08-06 14:40:00,78.36,78.4,78.34,78.37,24414.0,70.8753,70.9115,70.8572,70.8843,24414.0
2018-08-06 14:45:00,78.38,78.4,78.37,78.38,11733.0,70.8934,70.9115,70.8843,70.8934,11733.0
2018-08-06 14:50:00,78.38,78.47,78.35,78.47,28262.0,70.8934,70.9748,70.8662,70.9748,28262.0
2018-08-06 14:55:00,78.46,78.47,78.42,78.45,25304.0,70.9657,70.9748,70.9296,70.9567,25304.0
2018-08-06 15:00:00,78.44,78.46,78.43,78.44,25168.0,70.9476,70.9657,70.9386,70.9476,25168.0
2018-08-06 15:05:00,78.44,78.44,78.36,78.36,15252.0,70.9476,70.9476,70.8753,70.8753,15252.0
2018-08-06 15:10:00,78.36,78.42,78.36,78.41,16829.0,70.8753,70.9296,70.8753,70.9205,16829.0
2018-08-06 15:15:00,78.42,78.43,78.39,78.4,27569.0,70.9296,70.9386,70.9024,70.9115,27569.0
2018-08-06 15:20:00,78.4,78.41,78.39,78.4,32569.0,70.9115,70.9205,70.9024,70.9115,32569.0
2018-08-06 15:25:00,78.4,78.4,78.38,78.38,20908.0,70.9115,70.9115,70.8934,70.8934,20908.0
2018-08-06 15:30:00,78.38,78.39,78.37,78.39,40608.0,70.8934,70.9024,70.8843,70.9024,40608.0
2018-08-06 15:35:00,78.39,78.4,78.38,78.39,19969.0,70.9024,70.9115,70.8934,70.9024,19969.0
2018-08-06 15:40:00,78.4,78.42,78.33,78.42,72454.0,70.9115,70.9296,70.8481,70.9296,72454.0
2018-08-06 15:45:00,78.42,78.44,78.39,78.39,41539.0,70.9296,70.9476,70.9024,70.9024,41539.0
2018-08-06 15:50:00,78.4,78.45,78.39,78.42,90595.0,70.9115,70.9567,70.9024,70.9296,90595.0
2018-08-06 15:55:00,78.42,78.52,78.41,78.48,164763.0,70.9296,71.02,70.9205,70.9838,164763.0
2018-08-07 09:30:00,78.55,78.84,78.48,78.7,60631.0,71.0471,71.3094,70.9838,71.1828,60631.0
2018-08-07 09:35:00,78.73,78.73,78.22,78.39,81816.0,71.2099,71.2099,70.7487,70.9024,81816.0
2018-08-07 09:40:00,78.39,78.44,78.22,78.25,53823.0,70.9024,70.9476,70.7487,70.7758,53823.0
2018-08-07 09:45:00,78.25,78.29,78.09,78.09,26863.0,70.7758,70.812,70.6311,70.6311,26863.0
2018-08-07 09:50:00,78.08,78.27,78.07,78.27,20790.0,70.622,70.7939,70.613,70.7939,20790.0
2018-08-07 09:55:00,78.26,78.3,78.12,78.22,27742.0,70.7848,70.821,70.6582,70.7487,27742.0
2018-08-07 10:00:00,78.22,78.34,78.21,78.27,10407.0,70.7487,70.8572,70.7396,70.7939,10407.0
2018-08-07 10:05:00,78.28,78.3,78.19,78.23,36035.0,70.8029,70.821,70.7215,70.7577,36035.0
2018-08-07 10:10:00,78.25,78.28,78.2,78.28,20187.0,70.7758,70.8029,70.7306,70.8029,20187.0
2018-08-07 10:15:00,78.28,78.35,78.13,78.21,29064.0,70.8029,70.8662,70.6673,70.7396,29064.0
2018-08-07 10:20:00,78.22,78.26,78.2,78.22,11946.0,70.7487,70.7848,70.7306,70.7487,11946.0
2018-08-07 10:25:00,78.23,78.23,78.14,78.18,17132.0,70.7577,70.7577,70.6763,70.7125,17132.0
2018-08-07 10:30:00,78.19,78.21,78.1,78.11,25748.0,70.7215,70.7396,70.6401,70.6492,25748.0
2018-08-07 10:35:00,78.11,78.17,78.06,78.15,34778.0,70.6492,70.7034,70.6039,70.6853,34778.0
2018-08-07 10:40:00,78.14,78.14,78.01,78.01,20334.0,70.6763,70.6763,70.5587,70.5587,20334.0
2018-08-07 10:45:00,78.01,78.02,77.93,77.98,24608.0,70.5587,70.5678,70.4864,70.5316,24608.0
2018-08-07 10:50:00,77.98,78.02,77.86,78.0,39379.0,70.5316,70.5678,70.423,70.5497,39379.0
2018-08-07 10:55:00,78.0,78.0,77.85,77.86,17274.0,70.5497,70.5497,70.414,70.423,17274.0
2018-08-07 11:00:00,77.86,78.0,77.8,77.99,22733.0,70.423,70.5497,70.3688,70.5406,22733.0
2018-08-07 11:05:00,78.0,78.01,77.92,77.92,21995.0,70.5497,70.5587,70.4773,70.4773,21995.0
2018-08-07 11:10:00,77.9,78.0,77.87,78.0,31111.0,70.4592,70.5497,70.4321,70.5497,31111.0
2018-08-07 11:15:00,77.99,78.0,77.93,77.94,23805.0,70.5406,70.5497,70.4864,70.4954,23805.0
2018-08-07 11:20:00,77.95,78.0,77.92,77.95,23010.0,70.5044,70.5497,70.4773,70.5044,23010.0
2018-08-07 11:25:00,77.95,77.97,77.93,77.95,16576.0,70.5044,70.5225,70.4864,70.5044,16576.0
2018-08-07 11:30:00,77.95,78.01,77.95,77.97,27075.0,70.5044,70.5587,70.5044,70.5225,27075.0
2018-08-07 11:35:00,77.98,78.07,77.95,78.04,17539.0,70.5316,70.613,70.5044,70.5858,17539.0
2018-08-07 11:40:00,78.04,78.07,78.01,78.02,20878.0,70.5858,70.613,70.5587,70.5678,20878.0
2018-08-07 11:45:00,78.0,78.0,77.93,77.93,8892.0,70.5497,70.5497,70.4864,70.4864,8892.0
2018-08-07 11:50:00,77.93,77.98,77.92,77.93,11872.0,70.4864,70.5316,70.4773,70.4864,11872.0
2018-08-07 11:55:00,77.92,77.94,77.87,77.9,12394.0,70.4773,70.4954,70.4321,70.4592,12394.0
2018-08-07 12:00:00,77.91,77.94,77.87,77.89,12674.0,70.4683,70.4954,70.4321,70.4502,12674.0
2018-08-07 12:05:00,77.89,77.91,77.85,77.9,17109.0,70.4502,70.4683,70.414,70.4592,17109.0
2018-08-07 12:10:00,77.9,77.9,77.88,77.9,18750.0,70.4592,70.4592,70.4411,70.4592,18750.0
2018-08-07 12:15:00,77.9,77.9,77.83,77.84,13979.0,70.4592,70.4592,70.3959,70.405,13979.0
2018-08-07 12:20:00,77.84,77.9,77.83,77.89,6525.0,70.405,70.4592,70.3959,70.4502,6525.0
2018-08-07 12:25:00,77.9,77.9,77.84,77.86,16179.0,70.4592,70.4592,70.405,70.423,16179.0
2018-08-07 12:30:00,77.85,77.9,77.83,77.86,12363.0,70.414,70.4592,70.3959,70.423,12363.0
2018-08-07 12:35:00,77.86,77.9,77.84,77.89,12731.0,70.423,70.4592,70.405,70.4502,12731.0
2018-08-07 12:40:00,77.89,77.89,77.85,77.86,8535.0,70.4502,70.4502,70.414,70.423,8535.0
2018-08-07 12:45:00,77.87,77.89,77.86,77.89,13300.0,70.4321,70.4502,70.423,70.4502,13300.0
2018-08-07 12:50:00,77.89,77.99,77.88,77.97,21065.0,70.4502,70.5406,70.4411,70.5225,21065.0
2018-08-07 12:55:00,77.97,78.05,77.97,78.02,16551.0,70.5225,70.5949,70.5225,70.5678,16551.0
2018-08-07 13:00:00,78.02,78.06,78.0,78.05,26275.0,70.5678,70.6039,70.5497,70.5949,26275.0
2018-08-07 13:05:00,78.04,78.06,78.02,78.05,24231.0,70.5858,70.6039,70.5678,70.5949,24231.0
2018-08-07 13:10:00,78.06,78.14,78.06,78.1,15890.0,70.6039,70.6763,70.6039,70.6401,15890.0
2018-08-07 13:15:00,78.11,78.13,78.08,78.11,36606.0,70.6492,70.6673,70.622,70.6492,36606.0
2018-08-07 13:20:00,78.12,78.2,78.11,78.15,24513.0,70.6582,70.7306,70.6492,70.6853,24513.0
2018-08-07 13:25:00,78.15,78.15,78.1,78.14,18148.0,70.6853,70.6853,70.6401,70.6763,18148.0
2018-08-07 13:30:00,78.13,78.18,78.12,78.18,19888.0,70.6673,70.7125,70.6582,70.7125,19888.0
2018-08-07 13:35:00,78.19,78.21,78.08,78.09,14039.0,70.7215,70.7396,70.622,70.6311,14039.0
2018-08-07 13:40:00,78.09,78.1,78.04,78.06,14627.0,70.6311,70.6401,70.5858,70.6039,14627.0
2018-08-07 13:45:00,78.07,78.09,78.04,78.05,17185.0,70.613,70.6311,70.5858,70.5949,17185.0
2018-08-07 13:50:00,78.06,78.13,78.05,78.07,13500.0,70.6039,70.6673,70.5949,70.613,13500.0
2018-08-07 13:55:00,78.09,78.12,78.08,78.11,8733.0,70.6311,70.6582,70.622,70.6492,8733.0
2018-08-07 14:00:00,78.11,78.16,78.11,78.14,16764.0,70.6492,70.6944,70.6492,70.6763,16764.0
2018-08-07 14:05:00,78.14,78.15,78.12,78.12,12557.0,70.6763,70.6853,70.6582,70.6582,12557.0
2018-08-07 14:10:00,78.12,78.12,78.06,78.07,11721.0,70.6582,70.6582,70.6039,70.613,11721.0
2018-08-07 14:15:00,78.08,78.08,78.01,78.02,8763.0,70.622,70.622,70.5587,70.5678,8763.0
2018-08-07 14:20:00,78.02,78.07,78.02,78.06,18982.0,70.5678,70.613,70.5678,70.6039,18982.0
2018-08-07 14:25:00,78.06,78.08,78.05,78.07,11298.0,70.6039,70.622,70.5949,70.613,11298.0
2018-08-07 14:30:00,78.08,78.08,78.02,78.06,19282.0,70.622,70.622,70.5678,70.6039,19282.0
2018-08-07 14:35:00,78.05,78.08,78.05,78.08,9049.0,70.5949,70.622,70.5949,70.622,9049.0
2018-08-07 14:40:00,78.08,78.08,78.05,78.06,12872.0,70.622,70.622,70.5949,70.6039,12872.0
2018-08-07 14:45:00,78.06,78.07,78.02,78.03,16173.0,70.6039,70.613,70.5678,70.5768,16173.0
2018-08-07 14:50:00,78.03,78.09,78.03,78.09,11470.0,70.5768,70.6311,70.5768,70.6311,11470.0
2018-08-07 14:55:00,78.09,78.09,78.06,78.07,10233.0,70.6311,70.6311,70.6039,70.613,10233.0
2018-08-07 15:00:00,78.08,78.09,78.06,78.07,19169.0,70.622,70.6311,70.6039,70.613,19169.0
2018-08-07 15:05:00,78.08,78.09,78.05,78.06,8703.0,70.622,70.6311,70.5949,70.6039,8703.0
2018-08-07 15:10:00,78.07,78.19,78.06,78.18,26556.0,70.613,70.7215,70.6039,70.7125,26556.0
2018-08-07 15:15:00,78.18,78.19,78.14,78.17,18147.0,70.7125,70.7215,70.6763,70.7034,18147.0
2018-08-07 15:20:00,78.18,78.21,78.17,78.2,17988.0,70.7125,70.7396,70.7034,70.7306,17988.0
2018-08-07 15:25:00,78.2,78.21,78.15,78.16,20017.0,70.7306,70.7396,70.6853,70.6944,20017.0
2018-08-07 15:30:00,78.15,78.17,78.06,78.12,39615.0,70.6853,70.7034,70.6039,70.6582,39615.0
2018-08-07 15:35:00,78.12,78.16,78.11,78.16,13841.0,70.6582,70.6944,70.6492,70.6944,13841.0
2018-08-07 15:40:00,78.16,78.17,78.04,78.05,36681.0,70.6944,70.7034,70.5858,70.5949,36681.0
2018-08-07 15:45:00,78.05,78.09,78.04,78.07,28296.0,70.5949,70.6311,70.5858,70.613,28296.0
2018-08-07 15:50:00,78.06,78.08,78.05,78.07,41490.0,70.6039,70.622,70.5949,70.613,41490.0
2018-08-07 15:55:00,78.08,78.11,78.05,78.07,93420.0,70.622,70.6492,70.5949,70.613,93420.0
2018-08-08 09:30:00,78.3,78.3,77.63,77.77,38403.0,70.821,70.821,70.215,70.3416,38403.0
2018-08-08 09:35:00,77.73,77.97,77.69,77.89,10458.0,70.3055,70.5225,70.2693,70.4502,10458.0
2018-08-08 09:40:00,77.87,77.87,77.51,77.61,18726.0,70.4321,70.4321,70.1065,70.1969,18726.0
2018-08-08 09:45:00,77.61,77.74,77.6,77.63,19650.0,70.1969,70.3145,70.1879,70.215,19650.0
2018-08-08 09:50:00,77.62,77.62,77.46,77.51,18288.0,70.206,70.206,70.0612,70.1065,18288.0
2018-08-08 09:55:00,77.5,77.56,77.4,77.55,16829.0,70.0974,70.1517,70.007,70.1427,16829.0
2018-08-08 10:00:00,77.55,77.56,77.5,77.55,14862.0,70.1427,70.1517,70.0974,70.1427,14862.0
2018-08-08 10:05:00,77.56,77.69,77.56,77.67,15535.0,70.1517,70.2693,70.1517,70.2512,15535.0
2018-08-08 10:10:00,77.66,77.69,77.56,77.58,13866.0,70.2421,70.2693,70.1517,70.1698,13866.0
2018-08-08 10:15:00,77.58,77.68,77.53,77.53,37467.0,70.1698,70.2602,70.1246,70.1246,37467.0
2018-08-08 10:20:00,77.53,77.58,77.51,77.58,32796.0,70.1246,70.1698,70.1065,70.1698,32796.0
2018-08-08 10:25:00,77.55,77.71,77.55,77.66,16432.0,70.1427,70.2874,70.1427,70.2421,16432.0
2018-08-08 10:30:00,77.64,77.79,77.64,77.71,19425.0,70.2241,70.3597,70.2241,70.2874,19425.0
2018-08-08 10:35:00,77.7,77.75,77.65,77.71,17935.0,70.2783,70.3235,70.2331,70.2874,17935.0
2018-08-08 10:40:00,77.71,77.74,77.65,77.74,10063.0,70.2874,70.3145,70.2331,70.3145,10063.0
2018-08-08 10:45:00,77.73,77.76,77.68,77.75,22211.0,70.3055,70.3326,70.2602,70.3235,22211.0
2018-08-08 10:50:00,77.74,77.76,77.68,77.75,19119.0,70.3145,70.3326,70.2602,70.3235,19119.0
2018-08-08 10:55:00,77.76,77.89,77.76,77.81,17393.0,70.3326,70.4502,70.3326,70.3778,17393.0
2018-08-08 11:00:00,77.82,77.9,77.82,77.83,16229.0,70.3869,70.4592,70.3869,70.3959,16229.0
2018-08-08 11:05:00,77.82,77.84,77.79,77.8,15003.0,70.3869,70.405,70.3597,70.3688,15003.0
2018-08-08 11:10:00,77.81,77.82,77.7,77.75,21288.0,70.3778,70.3869,70.2783,70.3235,21288.0
2018-08-08 11:15:00,77.77,77.8,77.76,77.77,14166.0,70.3416,70.3688,70.3326,70.3416,14166.0
2018-08-08 11:20:00,77.77,77.78,77.7,77.7,15123.0,70.3416,70.3507,70.2783,70.2783,15123.0
2018-08-08 11:25:00,77.69,77.77,77.65,77.73,20429.0,70.2693,70.3416,70.2331,70.3055,20429.0
2018-08-08 11:30:00,77.73,77.77,77.69,77.7,12893.0,70.3055,70.3416,70.2693,70.2783,12893.0
2018-08-08 11:35:00,77.7,77.73,77.69,77.7,10600.0,70.2783,70.3055,70.2693,70.2783,10600.0
2018-08-08 11:40:00,77.7,77.76,77.7,77.73,12123.0,70.2783,70.3326,70.2783,70.3055,12123.0
2018-08-08 11:45:00,77.74,77.75,77.71,77.71,13585.0,70.3145,70.3235,70.2874,70.2874,13585.0
2018-08-08 11:50:00,77.71,77.71,77.64,77.66,11645.0,70.2874,70.2874,70.2241,70.2421,11645.0
2018-08-08 11:55:00,77.65,77.69,77.63,77.65,15596.0,70.2331,70.2693,70.215,70.2331,15596.0
2018-08-08 12:00:00,77.65,77.69,77.63,77.67,17266.0,70.2331,70.2693,70.215,70.2512,17266.0
2018-08-08 12:05:00,77.66,77.69,77.65,77.69,12654.0,70.2421,70.2693,70.2331,70.2693,12654.0
2018-08-08 12:10:00,77.68,77.75,77.68,77.72,13907.0,70.2602,70.3235,70.2602,70.2964,13907.0
2018-08-08 12:15:00,77.72,77.75,77.71,77.73,11271.0,70.2964,70.3235,70.2874,70.3055,11271.0
2018-08-08 12:20:00,77.72,77.74,77.7,77.73,9120.0,70.2964,70.3145,70.2783,70.3055,9120.0
2018-08-08 12:25:00,77.73,77.74,77.7,77.73,10699.0,70.3055,70.3145,70.2783,70.3055,10699.0
2018-08-08 12:30:00,77.73,77.77,77.72,77.75,20833.0,70.3055,70.3416,70.2964,70.3235,20833.0
2018-08-08 12:35:00,77.75,77.77,77.73,77.73,12590.0,70.3235,70.3416,70.3055,70.3055,12590.0
2018-08-08 12:40:00,77.73,77.76,77.71,77.73,16611.0,70.3055,70.3326,70.2874,70.3055,16611.0
2018-08-08 12:45:00,77.74,77.74,77.72,77.72,9257.0,70.3145,70.3145,70.2964,70.2964,9257.0
2018-08-08 12:50:00,77.72,77.73,77.67,77.68,12785.0,70.2964,70.3055,70.2512,70.2602,12785.0
2018-08-08 12:55:00,77.67,77.68,77.61,77.64,12357.0,70.2512,70.2602,70.1969,70.2241,12357.0
2018-08-08 13:00:00,77.64,77.66,77.62,77.63,13786.0,70.2241,70.2421,70.206,70.215,13786.0
2018-08-08 13:05:00,77.62,77.65,77.61,77.62,10578.0,70.206,70.2331,70.1969,70.206,10578.0
2018-08-08 13:10:00,77.62,77.63,77.6,77.62,15919.0,70.206,70.215,70.1879,70.206,15919.0
2018-08-08 13:15:00,77.62,77.66,77.59,77.59,27670.0,70.206,70.2421,70.1788,70.1788,27670.0
2018-08-08 13:20:00,77.59,77.6,77.5,77.51,26345.0,70.1788,70.1879,70.0974,70.1065,26345.0
2018-08-08 13:25:00,77.51,77.53,77.41,77.42,36176.0,70.1065,70.1246,70.016,70.0251,36176.0
2018-08-08 13:30:00,77.43,77.49,77.43,77.43,15014.0,70.0341,70.0884,70.0341,70.0341,15014.0
2018-08-08 13:35:00,77.44,77.44,77.38,77.39,27617.0,70.0432,70.0432,69.9889,69.9979,27617.0
2018-08-08 13:40:00,77.4,77.47,77.39,77.44,20044.0,70.007,70.0703,69.9979,70.0432,20044.0
2018-08-08 13:45:00,77.45,77.47,77.44,77.46,18467.0,70.0522,70.0703,70.0432,70.0612,18467.0
2018-08-08 13:50:00,77.46,77.47,77.4,77.41,30133.0,70.0612,70.0703,70.007,70.016,30133.0
2018-08-08 13:55:00,77.41,77.48,77.4,77.47,22671.0,70.016,70.0793,70.007,70.0703,22671.0
2018-08-08 14:00:00,77.47,77.48,77.44,77.45,17399.0,70.0703,70.0793,70.0432,70.0522,17399.0
2018-08-08 14:05:00,77.45,77.48,77.43,77.44,12521.0,70.0522,70.0793,70.0341,70.0432,12521.0
2018-08-08 14:10:00,77.44,77.47,77.41,77.47,19717.0,70.0432,70.0703,70.016,70.0703,19717.0
2018-08-08 14:15:00,77.47,77.48,77.45,77.47,16482.0,70.0703,70.0793,70.0522,70.0703,16482.0
2018-08-08 14:20:00,77.47,77.49,77.45,77.49,24796.0,70.0703,70.0884,70.0522,70.0884,24796.0
2018-08-08 14:25:00,77.49,77.51,77.47,77.47,43492.0,70.0884,70.1065,70.0703,70.0703,43492.0
2018-08-08 14:30:00,77.47,77.5,77.46,77.46,26598.0,70.0703,70.0974,70.0612,70.0612,26598.0
2018-08-08 14:35:00,77.47,77.48,77.4,77.41,67660.0,70.0703,70.0793,70.007,70.016,67660.0
2018-08-08 14:40:00,77.42,77.43,77.37,77.41,17927.0,70.0251,70.0341,69.9798,70.016,17927.0
2018-08-08 14:45:00,77.41,77.41,77.37,77.39,13901.0,70.016,70.016,69.9798,69.9979,13901.0
2018-08-08 14:50:00,77.39,77.41,77.37,77.39,23083.0,69.9979,70.016,69.9798,69.9979,23083.0
2018-08-08 14:55:00,77.39,77.41,77.36,77.4,35118.0,69.9979,70.016,69.9708,70.007,35118.0
2018-08-08 15:00:00,77.4,77.41,77.37,77.39,20436.0,70.007,70.016,69.9798,69.9979,20436.0
2018-08-08 15:05:00,77.39,77.39,77.35,77.37,21800.0,69.9979,69.9979,69.9618,69.9798,21800.0
2018-08-08 15:10:00,77.37,77.39,77.34,77.36,43699.0,69.9798,69.9979,69.9527,69.9708,43699.0
2018-08-08 15:15:00,77.36,77.37,77.32,77.32,19193.0,69.9708,69.9798,69.9346,69.9346,19193.0
2018-08-08 15:20:00,77.32,77.34,77.3,77.33,23606.0,69.9346,69.9527,69.9165,69.9437,23606.0
2018-08-08 15:25:00,77.34,77.34,77.28,77.31,30250.0,69.9527,69.9527,69.8984,69.9256,30250.0
2018-08-08 15:30:00,77.3,77.31,77.24,77.28,39017.0,69.9165,69.9256,69.8623,69.8984,39017.0
2018-08-08 15:35:00,77.28,77.28,77.23,77.25,30753.0,69.8984,69.8984,69.8532,69.8713,30753.0
2018-08-08 15:40:00,77.25,77.28,77.24,77.27,33076.0,69.8713,69.8984,69.8623,69.8894,33076.0
2018-08-08 15:45:00,77.27,77.32,77.26,77.3,37092.0,69.8894,69.9346,69.8804,69.9165,37092.0
2018-08-08 15:50:00,77.31,77.32,77.29,77.31,66530.0,69.9256,69.9346,69.9075,69.9256,66530.0
2018-08-08 15:55:00,77.31,77.33,77.21,77.23,120876.0,69.9256,69.9437,69.8351,69.8532,120876.0
2018-08-09 09:30:00,77.12,77.25,77.11,77.11,50372.0,69.7537,69.8713,69.7447,69.7447,50372.0
2018-08-09 09:35:00,77.1,77.11,77.01,77.03,19586.0,69.7356,69.7447,69.6542,69.6723,19586.0
2018-08-09 09:40:00,77.02,77.08,76.91,76.99,37779.0,69.6633,69.7175,69.5638,69.6361,37779.0
2018-08-09 09:45:00,76.98,77.04,76.88,76.91,38340.0,69.6271,69.6814,69.5366,69.5638,38340.0
2018-08-09 09:50:00,76.91,77.01,76.9,76.97,17647.0,69.5638,69.6542,69.5547,69.6181,17647.0
2018-08-09 09:55:00,76.97,77.01,76.89,76.9,23495.0,69.6181,69.6542,69.5457,69.5547,23495.0
2018-08-09 10:00:00,76.9,76.92,76.71,76.75,35128.0,69.5547,69.5728,69.3829,69.4191,35128.0
2018-08-09 10:05:00,76.76,76.81,76.72,76.75,34536.0,69.4281,69.4733,69.3919,69.4191,34536.0
2018-08-09 10:10:00,76.74,76.77,76.7,76.73,28774.0,69.41,69.4372,69.3738,69.401,28774.0
2018-08-09 10:15:00,76.74,76.74,76.63,76.72,33297.0,69.41,69.41,69.3105,69.3919,33297.0
2018-08-09 10:20:00,76.72,76.83,76.67,76.83,49933.0,69.3919,69.4914,69.3467,69.4914,49933.0
2018-08-09 10:25:00,76.82,76.91,76.8,76.89,31248.0,69.4824,69.5638,69.4643,69.5457,31248.0
2018-08-09 10:30:00,76.9,76.97,76.84,76.97,195896.0,69.5547,69.6181,69.5005,69.6181,195896.0
2018-08-09 10:35:00,76.97,77.06,76.89,76.9,35657.0,69.6181,69.6995,69.5457,69.5547,35657.0
2018-08-09 10:40:00,76.9,76.96,76.86,76.93,31350.0,69.5547,69.609,69.5186,69.5819,31350.0
2018-08-09 10:45:00,76.93,76.98,76.88,76.89,43260.0,69.5819,69.6271,69.5366,69.5457,43260.0
2018-08-09 10:50:00,76.89,76.9,76.84,76.89,39664.0,69.5457,69.5547,69.5005,69.5457,39664.0
2018-08-09 10:55:00,76.89,76.9,76.84,76.85,45074.0,69.5457,69.5547,69.5005,69.5095,45074.0
2018-08-09 11:00:00,76.86,76.95,76.85,76.9,70673.0,69.5186,69.6,69.5095,69.5547,70673.0
2018-08-09 11:05:00,76.9,76.94,76.82,76.84,32845.0,69.5547,69.5909,69.4824,69.5005,32845.0
2018-08-09 11:10:00,76.85,76.89,76.82,76.82,58916.0,69.5095,69.5457,69.4824,69.4824,58916.0
2018-08-09 11:15:00,76.81,76.85,76.78,76.8,37174.0,69.4733,69.5095,69.4462,69.4643,37174.0
2018-08-09 11:20:00,76.8,76.81,76.72,76.73,47710.0,69.4643,69.4733,69.3919,69.401,47710.0
2018-08-09 11:25:00,76.74,76.74,76.65,76.7,37223.0,69.41,69.41,69.3286,69.3738,37223.0
2018-08-09 11:30:00,76.7,76.72,76.64,76.64,37847.0,69.3738,69.3919,69.3196,69.3196,37847.0
2018-08-09 11:35:00,76.65,76.69,76.64,76.67,47359.0,69.3286,69.3648,69.3196,69.3467,47359.0
2018-08-09 11:40:00,76.68,76.74,76.67,76.73,63224.0,69.3558,69.41,69.3467,69.401,63224.0
2018-08-09 11:45:00,76.73,76.74,76.63,76.64,38561.0,69.401,69.41,69.3105,69.3196,38561.0
2018-08-09 11:50:00,76.63,76.7,76.54,76.69,68357.0,69.3105,69.3738,69.2291,69.3648,68357.0
2018-08-09 11:55:00,76.69,76.7,76.5,76.51,59111.0,69.3648,69.3738,69.1929,69.202,59111.0
2018-08-09 12:00:00,76.51,76.57,76.5,76.52,60733.0,69.202,69.2563,69.1929,69.211,60733.0
2018-08-09 12:05:00,76.52,76.61,76.5,76.59,54095.0,69.211,69.2924,69.1929,69.2743,54095.0
2018-08-09 12:10:00,76.59,76.61,76.57,76.59,32399.0,69.2743,69.2924,69.2563,69.2743,32399.0
2018-08-09 12:15:00,76.6,76.6,76.5,76.51,29197.0,69.2834,69.2834,69.1929,69.202,29197.0
2018-08-09 12:20:00,76.51,76.52,76.47,76.5,60072.0,69.202,69.211,69.1658,69.1929,60072.0
2018-08-09 12:25:00,76.5,76.52,76.41,76.41,32477.0,69.1929,69.211,69.1115,69.1115,32477.0
2018-08-09 12:30:00,76.41,76.5,76.38,76.5,38798.0,69.1115,69.1929,69.0844,69.1929,38798.0
2018-08-09 12:35:00,76.5,76.53,76.47,76.52,26500.0,69.1929,69.2201,69.1658,69.211,26500.0
2018-08-09 12:40:00,76.52,76.57,76.45,76.45,34524.0,69.211,69.2563,69.1477,69.1477,34524.0
2018-08-09 12:45:00,76.47,76.53,76.47,76.52,19605.0,69.1658,69.2201,69.1658,69.211,19605.0
2018-08-09 12:50:00,76.53,76.56,76.53,76.55,21411.0,69.2201,69.2472,69.2201,69.2382,21411.0
2018-08-09 12:55:00,76.54,76.59,76.52,76.55,27377.0,69.2291,69.2743,69.211,69.2382,27377.0
2018-08-09 13:00:00,76.55,76.57,76.52,76.54,17218.0,69.2382,69.2563,69.211,69.2291,17218.0
2018-08-09 13:05:00,76.54,76.59,76.53,76.58,21140.0,69.2291,69.2743,69.2201,69.2653,21140.0
2018-08-09 13:10:00,76.58,76.6,76.57,76.6,19914.0,69.2653,69.2834,69.2563,69.2834,19914.0
2018-08-09 13:15:00,76.6,76.62,76.57,76.57,24647.0,69.2834,69.3015,69.2563,69.2563,24647.0
2018-08-09 13:20:00,76.57,76.58,76.52,76.52,19787.0,69.2563,69.2653,69.211,69.211,19787.0
2018-08-09 13:25:00,76.53,76.53,76.47,76.48,20929.0,69.2201,69.2201,69.1658,69.1749,20929.0
2018-08-09 13:30:00,76.48,76.49,76.42,76.42,15582.0,69.1749,69.1839,69.1206,69.1206,15582.0
2018-08-09 13:35:00,76.42,76.49,76.42,76.48,20382.0,69.1206,69.1839,69.1206,69.1749,20382.0
2018-08-09 13:40:00,76.49,76.49,76.44,76.44,18857.0,69.1839,69.1839,69.1387,69.1387,18857.0
2018-08-09 13:45:00,76.45,76.45,76.38,76.44,22386.0,69.1477,69.1477,69.0844,69.1387,22386.0
2018-08-09 13:50:00,76.43,76.43,76.37,76.38,20388.0,69.1296,69.1296,69.0754,69.0844,20388.0
2018-08-09 13:55:00,76.38,76.4,76.37,76.37,20706.0,69.0844,69.1025,69.0754,69.0754,20706.0
2018-08-09 14:00:00,76.38,76.38,76.32,76.36,30907.0,69.0844,69.0844,69.0301,69.0663,30907.0
2018-08-09 14:05:00,76.36,76.46,76.35,76.43,40022.0,69.0663,69.1568,69.0573,69.1296,40022.0
2018-08-09 14:10:00,76.42,76.44,76.34,76.36,61223.0,69.1206,69.1387,69.0482,69.0663,61223.0
2018-08-09 14:15:00,76.36,76.39,76.33,76.33,25904.0,69.0663,69.0935,69.0392,69.0392,25904.0
2018-08-09 14:20:00,76.34,76.34,76.28,76.32,39410.0,69.0482,69.0482,68.994,69.0301,39410.0
2018-08-09 14:25:00,76.31,76.36,76.28,76.33,35230.0,69.0211,69.0663,68.994,69.0392,35230.0
2018-08-09 14:30:00,76.33,76.44,76.32,76.42,59080.0,69.0392,69.1387,69.0301,69.1206,59080.0
2018-08-09 14:35:00,76.42,76.43,76.37,76.39,37528.0,69.1206,69.1296,69.0754,69.0935,37528.0
2018-08-09 14:40:00,76.38,76.4,76.38,76.39,21317.0,69.0844,69.1025,69.0844,69.0935,21317.0
2018-08-09 14:45:00,76.39,76.46,76.37,76.46,47657.0,69.0935,69.1568,69.0754,69.1568,47657.0
2018-08-09 14:50:00,76.46,76.49,76.44,76.44,46038.0,69.1568,69.1839,69.1387,69.1387,46038.0
2018-08-09 14:55:00,76.45,76.46,76.41,76.44,53887.0,69.1477,69.1568,69.1115,69.1387,53887.0
2018-08-09 15:00:00,76.43,76.47,76.41,76.47,39096.0,69.1296,69.1658,69.1115,69.1658,39096.0
2018-08-09 15:05:00,76.47,76.48,76.43,76.44,36267.0,69.1658,69.1749,69.1296,69.1387,36267.0
2018-08-09 15:10:00,76.44,76.47,76.42,76.43,36651.0,69.1387,69.1658,69.1206,69.1296,36651.0
2018-08-09 15:15:00,76.43,76.43,76.4,76.41,31041.0,69.1296,69.1296,69.1025,69.1115,31041.0
2018-08-09 15:20:00,76.41,76.42,76.39,76.42,41319.0,69.1115,69.1206,69.0935,69.1206,41319.0
2018-08-09 15:25:00,76.42,76.47,76.41,76.44,57192.0,69.1206,69.1658,69.1115,69.1387,57192.0
2018-08-09 15:30:00,76.44,76.46,76.39,76.4,39960.0,69.1387,69.1568,69.0935,69.1025,39960.0
2018-08-09 15:35:00,76.39,76.47,76.39,76.44,58141.0,69.0935,69.1658,69.0935,69.1387,58141.0
2018-08-09 15:40:00,76.44,76.44,76.35,76.37,64618.0,69.1387,69.1387,69.0573,69.0754,64618.0
2018-08-09 15:45:00,76.36,76.37,76.24,76.27,118788.0,69.0663,69.0754,68.9578,68.9849,118788.0
2018-08-09 15:50:00,76.27,76.36,76.21,76.22,153511.0,68.9849,69.0663,68.9306,68.9397,153511.0
2018-08-09 15:55:00,76.23,76.29,76.23,76.25,167511.0,68.9487,69.003,68.9487,68.9668,167511.0
2018-08-10 09:30:00,75.98,76.24,75.89,76.01,67859.0,68.7226,68.9578,68.6412,68.7497,67859.0
2018-08-10 09:35:00,76.0,76.24,75.99,76.2,48088.0,68.7407,68.9578,68.7317,68.9216,48088.0
2018-08-10 09:40:00,76.2,76.26,76.09,76.19,42459.0,68.9216,68.9759,68.8221,68.9126,42459.0
2018-08-10 09:45:00,76.19,76.21,76.11,76.13,21932.0,68.9126,68.9306,68.8402,68.8583,21932.0
2018-08-10 09:50:00,76.13,76.13,75.94,75.96,32510.0,68.8583,68.8583,68.6864,68.7045,32510.0
2018-08-10 09:55:00,75.97,76.01,75.87,75.89,32067.0,68.7136,68.7497,68.6231,68.6412,32067.0
2018-08-10 10:00:00,75.88,75.95,75.85,75.95,24347.0,68.6322,68.6955,68.605,68.6955,24347.0
2018-08-10 10:05:00,75.94,76.0,75.89,75.9,42954.0,68.6864,68.7407,68.6412,68.6503,42954.0
2018-08-10 10:10:00,75.91,75.92,75.83,75.89,22744.0,68.6593,68.6683,68.5869,68.6412,22744.0
2018-08-10 10:15:00,75.89,75.91,75.85,75.88,34194.0,68.6412,68.6593,68.605,68.6322,34194.0
2018-08-10 10:20:00,75.88,75.89,75.8,75.86,49404.0,68.6322,68.6412,68.5598,68.6141,49404.0
2018-08-10 10:25:00,75.85,75.87,75.81,75.86,34690.0,68.605,68.6231,68.5689,68.6141,34690.0
2018-08-10 10:30:00,75.86,76.0,75.8,75.97,38996.0,68.6141,68.7407,68.5598,68.7136,38996.0
2018-08-10 10:35:00,75.97,76.0,75.87,75.87,38241.0,68.7136,68.7407,68.6231,68.6231,38241.0
2018-08-10 10:40:00,75.87,75.9,75.78,75.81,25377.0,68.6231,68.6503,68.5417,68.5689,25377.0
2018-08-10 10:45:00,75.8,75.83,75.72,75.81,27468.0,68.5598,68.5869,68.4874,68.5689,27468.0
2018-08-10 10:50:00,75.82,75.84,75.76,75.83,21918.0,68.5779,68.596,68.5236,68.5869,21918.0
2018-08-10 10:55:00,75.81,75.92,75.8,75.9,53532.0,68.5689,68.6683,68.5598,68.6503,53532.0
2018-08-10 11:00:00,75.9,75.94,75.88,75.9,29072.0,68.6503,68.6864,68.6322,68.6503,29072.0
2018-08-10 11:05:00,75.9,75.91,75.83,75.84,37146.0,68.6503,68.6593,68.5869,68.596,37146.0
2018-08-10 11:10:00,75.84,75.84,75.81,75.83,11368.0,68.596,68.596,68.5689,68.5869,11368.0
2018-08-10 11:15:00,75.83,75.83,75.77,75.78,15483.0,68.5869,68.5869,68.5327,68.5417,15483.0
2018-08-10 11:20:00,75.78,75.86,75.78,75.86,18939.0,68.5417,68.6141,68.5417,68.6141,18939.0
2018-08-10 11:25:00,75.87,75.97,75.86,75.86,15542.0,68.6231,68.7136,68.6141,68.6141,15542.0
2018-08-10 11:30:00,75.87,75.92,75.86,75.91,10940.0,68.6231,68.6683,68.6141,68.6593,10940.0
2018-08-10 11:35:00,75.92,75.92,75.85,75.86,14133.0,68.6683,68.6683,68.605,68.6141,14133.0
2018-08-10 11:40:00,75.86,75.86,75.82,75.85,8633.0,68.6141,68.6141,68.5779,68.605,8633.0
2018-08-10 11:45:00,75.84,75.88,75.83,75.88,12243.0,68.596,68.6322,68.5869,68.6322,12243.0
2018-08-10 11:50:00,75.88,75.89,75.84,75.87,11201.0,68.6322,68.6412,68.596,68.6231,11201.0
2018-08-10 11:55:00,75.87,75.92,75.83,75.87,21425.0,68.6231,68.6683,68.5869,68.6231,21425.0
2018-08-10 12:00:00,75.87,75.87,75.77,75.78,9936.0,68.6231,68.6231,68.5327,68.5417,9936.0
2018-08-10 12:05:00,75.78,75.82,75.76,75.76,11986.0,68.5417,68.5779,68.5236,68.5236,11986.0
2018-08-10 12:10:00,75.75,75.77,75.73,75.76,7311.0,68.5146,68.5327,68.4965,68.5236,7311.0
2018-08-10 12:15:00,75.76,75.77,75.72,75.73,10055.0,68.5236,68.5327,68.4874,68.4965,10055.0
2018-08-10 12:20:00,75.73,75.75,75.72,75.75,19370.0,68.4965,68.5146,68.4874,68.5146,19370.0
2018-08-10 12:25:00,75.74,75.74,75.71,75.74,10418.0,68.5055,68.5055,68.4784,68.5055,10418.0
2018-08-10 12:30:00,75.73,75.78,75.73,75.77,11555.0,68.4965,68.5417,68.4965,68.5327,11555.0
2018-08-10 12:35:00,75.76,75.76,75.74,75.74,12601.0,68.5236,68.5236,68.5055,68.5055,12601.0
2018-08-10 12:40:00,75.74,75.75,75.72,75.72,10160.0,68.5055,68.5146,68.4874,68.4874,10160.0
2018-08-10 12:45:00,75.72,75.72,75.68,75.68,12279.0,68.4874,68.4874,68.4513,68.4513,12279.0
2018-08-10 12:50:00,75.68,75.69,75.66,75.67,22211.0,68.4513,68.4603,68.4332,68.4422,22211.0
2018-08-10 12:55:00,75.67,75.69,75.67,75.69,7190.0,68.4422,68.4603,68.4422,68.4603,7190.0
2018-08-10 13:00:00,75.68,75.77,75.67,75.77,15296.0,68.4513,68.5327,68.4422,68.5327,15296.0
2018-08-10 13:05:00,75.76,75.77,75.7,75.71,19820.0,68.5236,68.5327,68.4694,68.4784,19820.0
2018-08-10 13:10:00,75.72,75.73,75.7,75.71,10458.0,68.4874,68.4965,68.4694,68.4784,10458.0
2018-08-10 13:15:00,75.71,75.71,75.65,75.65,13470.0,68.4784,68.4784,68.4241,68.4241,13470.0
2018-08-10 13:20:00,75.65,75.67,75.63,75.65,16711.0,68.4241,68.4422,68.406,68.4241,16711.0
2018-08-10 13:25:00,75.65,75.67,75.64,75.66,4737.0,68.4241,68.4422,68.4151,68.4332,4737.0
2018-08-10 13:30:00,75.67,75.67,75.62,75.62,6581.0,68.4422,68.4422,68.397,68.397,6581.0
2018-08-10 13:35:00,75.62,75.62,75.56,75.57,23559.0,68.397,68.397,68.3427,68.3518,23559.0
2018-08-10 13:40:00,75.56,75.6,75.53,75.53,11618.0,68.3427,68.3789,68.3156,68.3156,11618.0
2018-08-10 13:45:00,75.53,75.53,75.45,75.48,19312.0,68.3156,68.3156,68.2432,68.2704,19312.0
2018-08-10 13:50:00,75.5,75.52,75.45,75.47,13940.0,68.2885,68.3066,68.2432,68.2613,13940.0
2018-08-10 13:55:00,75.47,75.48,75.44,75.48,8360.0,68.2613,68.2704,68.2342,68.2704,8360.0
2018-08-10 14:00:00,75.48,75.54,75.48,75.51,11340.0,68.2704,68.3246,68.2704,68.2975,11340.0
2018-08-10 14:05:00,75.5,75.53,75.47,75.5,16127.0,68.2885,68.3156,68.2613,68.2885,16127.0
2018-08-10 14:10:00,75.5,75.56,75.5,75.54,14153.0,68.2885,68.3427,68.2885,68.3246,14153.0
2018-08-10 14:15:00,75.54,75.55,75.51,75.52,13646.0,68.3246,68.3337,68.2975,68.3066,13646.0
2018-08-10 14:20:00,75.52,75.53,75.48,75.49,7435.0,68.3066,68.3156,68.2704,68.2794,7435.0
2018-08-10 14:25:00,75.48,75.5,75.4,75.42,23312.0,68.2704,68.2885,68.198,68.2161,23312.0
2018-08-10 14:30:00,75.41,75.44,75.4,75.42,10975.0,68.2071,68.2342,68.198,68.2161,10975.0
2018-08-10 14:35:00,75.42,75.47,75.41,75.46,16194.0,68.2161,68.2613,68.2071,68.2523,16194.0
2018-08-10 14:40:00,75.46,75.5,75.45,75.5,17295.0,68.2523,68.2885,68.2432,68.2885,17295.0
2018-08-10 14:45:00,75.5,75.5,75.47,75.48,11288.0,68.2885,68.2885,68.2613,68.2704,11288.0
2018-08-10 14:50:00,75.48,75.51,75.45,75.46,11962.0,68.2704,68.2975,68.2432,68.2523,11962.0
2018-08-10 14:55:00,75.45,75.5,75.36,75.45,54202.0,68.2432,68.2885,68.1618,68.2432,54202.0
2018-08-10 15:00:00,75.46,75.46,75.39,75.41,26420.0,68.2523,68.2523,68.189,68.2071,26420.0
2018-08-10 15:05:00,75.42,75.43,75.37,75.38,44801.0,68.2161,68.2251,68.1709,68.1799,44801.0
2018-08-10 15:10:00,75.38,75.44,75.38,75.42,42461.0,68.1799,68.2342,68.1799,68.2161,42461.0
2018-08-10 15:15:00,75.43,75.52,75.4,75.48,80788.0,68.2251,68.3066,68.198,68.2704,80788.0
2018-08-10 15:20:00,75.49,75.58,75.48,75.52,134284.0,68.2794,68.3608,68.2704,68.3066,134284.0
2018-08-10 15:25:00,75.53,75.57,75.48,75.5,73987.0,68.3156,68.3518,68.2704,68.2885,73987.0
2018-08-10 15:30:00,75.5,75.54,75.48,75.5,62316.0,68.2885,68.3246,68.2704,68.2885,62316.0
2018-08-10 15:35:00,75.5,75.55,75.48,75.55,50882.0,68.2885,68.3337,68.2704,68.3337,50882.0
2018-08-10 15:40:00,75.55,75.57,75.51,75.52,62600.0,68.3337,68.3518,68.2975,68.3066,62600.0
2018-08-10 15:45:00,75.52,75.58,75.52,75.57,68820.0,68.3066,68.3608,68.3066,68.3518,68820.0
2018-08-10 15:50:00,75.57,75.6,75.55,75.59,67056.0,68.3518,68.3789,68.3337,68.3699,67056.0
2018-08-10 15:55:00,75.59,75.64,75.54,75.56,164359.0,68.3699,68.4151,68.3246,68.3427,164359.0
2018-08-13 09:30:00,75.75,76.05,75.75,76.04,50356.0,68.5146,68.7859,68.5146,68.7769,50356.0
2018-08-13 09:35:00,76.02,76.23,76.02,76.04,50521.0,68.7588,68.9487,68.7588,68.7769,50521.0
2018-08-13 09:40:00,76.06,76.09,75.99,76.04,107031.0,68.795,68.8221,68.7317,68.7769,107031.0
2018-08-13 09:45:00,76.03,76.03,75.75,75.83,38322.0,68.7678,68.7678,68.5146,68.5869,38322.0
2018-08-13 09:50:00,75.84,75.93,75.8,75.83,13306.0,68.596,68.6774,68.5598,68.5869,13306.0
2018-08-13 09:55:00,75.85,75.87,75.81,75.87,17234.0,68.605,68.6231,68.5689,68.6231,17234.0
2018-08-13 10:00:00,75.87,75.89,75.81,75.85,35384.0,68.6231,68.6412,68.5689,68.605,35384.0
2018-08-13 10:05:00,75.85,75.86,75.75,75.81,27719.0,68.605,68.6141,68.5146,68.5689,27719.0
2018-08-13 10:10:00,75.8,75.99,75.78,75.91,34628.0,68.5598,68.7317,68.5417,68.6593,34628.0
2018-08-13 10:15:00,75.92,75.95,75.85,75.94,24001.0,68.6683,68.6955,68.605,68.6864,24001.0
2018-08-13 10:20:00,75.94,75.99,75.88,75.96,58899.0,68.6864,68.7317,68.6322,68.7045,58899.0
2018-08-13 10:25:00,75.97,76.02,75.92,75.97,65143.0,68.7136,68.7588,68.6683,68.7136,65143.0
2018-08-13 10:30:00,75.98,76.12,75.97,76.12,120643.0,68.7226,68.8492,68.7136,68.8492,120643.0
2018-08-13 10:35:00,76.13,76.21,76.09,76.2,92959.0,68.8583,68.9306,68.8221,68.9216,92959.0
2018-08-13 10:40:00,76.19,76.4,76.17,76.39,45705.0,68.9126,69.1025,68.8945,69.0935,45705.0
2018-08-13 10:45:00,76.39,76.46,76.27,76.28,36765.0,69.0935,69.1568,68.9849,68.994,36765.0
2018-08-13 10:50:00,76.29,76.46,76.26,76.41,24444.0,69.003,69.1568,68.9759,69.1115,24444.0
2018-08-13 10:55:00,76.42,76.43,76.28,76.39,16617.0,69.1206,69.1296,68.994,69.0935,16617.0
2018-08-13 11:00:00,76.39,76.43,76.35,76.39,26565.0,69.0935,69.1296,69.0573,69.0935,26565.0
2018-08-13 11:05:00,76.38,76.38,76.32,76.38,23292.0,69.0844,69.0844,69.0301,69.0844,23292.0
2018-08-13 11:10:00,76.38,76.39,76.32,76.38,23778.0,69.0844,69.0935,69.0301,69.0844,23778.0
2018-08-13 11:15:00,76.37,76.38,76.29,76.33,23775.0,69.0754,69.0844,69.003,69.0392,23775.0
2018-08-13 11:20:00,76.33,76.37,76.31,76.36,29063.0,69.0392,69.0754,69.0211,69.0663,29063.0
2018-08-13 11:25:00,76.35,76.36,76.21,76.25,22039.0,69.0573,69.0663,68.9306,68.9668,22039.0
2018-08-13 11:30:00,76.25,76.28,76.17,76.21,24849.0,68.9668,68.994,68.8945,68.9306,24849.0
2018-08-13 11:35:00,76.2,76.23,76.09,76.21,46770.0,68.9216,68.9487,68.8221,68.9306,46770.0
2018-08-13 11:40:00,76.21,76.21,76.15,76.17,13145.0,68.9306,68.9306,68.8764,68.8945,13145.0
2018-08-13 11:45:00,76.17,76.19,76.05,76.06,31440.0,68.8945,68.9126,68.7859,68.795,31440.0
2018-08-13 11:50:00,76.06,76.09,75.91,75.93,14159.0,68.795,68.8221,68.6593,68.6774,14159.0
2018-08-13 11:55:00,75.92,75.99,75.88,75.95,17024.0,68.6683,68.7317,68.6322,68.6955,17024.0
2018-08-13 12:00:00,75.94,75.98,75.92,75.95,17036.0,68.6864,68.7226,68.6683,68.6955,17036.0
2018-08-13 12:05:00,75.97,75.97,75.82,75.82,14535.0,68.7136,68.7136,68.5779,68.5779,14535.0
2018-08-13 12:10:00,75.83,75.85,75.79,75.85,21388.0,68.5869,68.605,68.5508,68.605,21388.0
2018-08-13 12:15:00,75.84,75.84,75.76,75.77,13383.0,68.596,68.596,68.5236,68.5327,13383.0
2018-08-13 12:20:00,75.77,75.78,75.69,75.69,22070.0,68.5327,68.5417,68.4603,68.4603,22070.0
2018-08-13 12:25:00,75.69,75.7,75.62,75.68,20565.0,68.4603,68.4694,68.397,68.4513,20565.0
2018-08-13 12:30:00,75.67,75.68,75.6,75.64,17160.0,68.4422,68.4513,68.3789,68.4151,17160.0
2018-08-13 12:35:00,75.65,75.75,75.64,75.71,11008.0,68.4241,68.5146,68.4151,68.4784,11008.0
2018-08-13 12:40:00,75.72,75.74,75.7,75.72,12523.0,68.4874,68.5055,68.4694,68.4874,12523.0
2018-08-13 12:45:00,75.73,75.75,75.7,75.72,30804.0,68.4965,68.5146,68.4694,68.4874,30804.0
2018-08-13 12:50:00,75.72,75.79,75.69,75.72,15550.0,68.4874,68.5508,68.4603,68.4874,15550.0
2018-08-13 12:55:00,75.69,75.71,75.63,75.65,14818.0,68.4603,68.4784,68.406,68.4241,14818.0
2018-08-13 13:00:00,75.64,75.64,75.54,75.55,22064.0,68.4151,68.4151,68.3246,68.3337,22064.0
2018-08-13 13:05:00,75.55,75.57,75.48,75.51,40375.0,68.3337,68.3518,68.2704,68.2975,40375.0
2018-08-13 13:10:00,75.52,75.6,75.51,75.57,39411.0,68.3066,68.3789,68.2975,68.3518,39411.0
2018-08-13 13:15:00,75.57,75.66,75.54,75.66,28858.0,68.3518,68.4332,68.3246,68.4332,28858.0
2018-08-13 13:20:00,75.66,75.72,75.63,75.69,8124.0,68.4332,68.4874,68.406,68.4603,8124.0
2018-08-13 13:25:00,75.69,75.73,75.66,75.73,7028.0,68.4603,68.4965,68.4332,68.4965,7028.0
2018-08-13 13:30:00,75.75,75.81,75.75,75.76,9587.0,68.5146,68.5689,68.5146,68.5236,9587.0
2018-08-13 13:35:00,75.75,75.76,75.68,75.69,9009.0,68.5146,68.5236,68.4513,68.4603,9009.0
2018-08-13 13:40:00,75.7,75.71,75.65,75.65,11501.0,68.4694,68.4784,68.4241,68.4241,11501.0
2018-08-13 13:45:00,75.65,75.67,75.62,75.63,9305.0,68.4241,68.4422,68.397,68.406,9305.0
2018-08-13 13:50:00,75.63,75.69,75.63,75.64,14056.0,68.406,68.4603,68.406,68.4151,14056.0
2018-08-13 13:55:00,75.63,75.63,75.49,75.51,32370.0,68.406,68.406,68.2794,68.2975,32370.0
2018-08-13 14:00:00,75.51,75.65,75.51,75.64,15695.0,68.2975,68.4241,68.2975,68.4151,15695.0
2018-08-13 14:05:00,75.65,75.67,75.64,75.65,9636.0,68.4241,68.4422,68.4151,68.4241,9636.0
2018-08-13 14:10:00,75.65,75.67,75.6,75.62,17951.0,68.4241,68.4422,68.3789,68.397,17951.0
2018-08-13 14:15:00,75.61,75.63,75.6,75.6,15376.0,68.388,68.406,68.3789,68.3789,15376.0
2018-08-13 14:20:00,75.59,75.65,75.58,75.63,40392.0,68.3699,68.4241,68.3608,68.406,40392.0
2018-08-13 14:25:00,75.63,75.69,75.63,75.66,20103.0,68.406,68.4603,68.406,68.4332,20103.0
2018-08-13 14:30:00,75.67,75.71,75.66,75.7,10382.0,68.4422,68.4784,68.4332,68.4694,10382.0
2018-08-13 14:35:00,75.71,75.73,75.6,75.64,22797.0,68.4784,68.4965,68.3789,68.4151,22797.0
2018-08-13 14:40:00,75.64,75.68,75.61,75.66,11868.0,68.4151,68.4513,68.388,68.4332,11868.0
2018-08-13 14:45:00,75.65,75.65,75.59,75.59,10846.0,68.4241,68.4241,68.3699,68.3699,10846.0
2018-08-13 14:50:00,75.59,75.59,75.46,75.46,20200.0,68.3699,68.3699,68.2523,68.2523,20200.0
2018-08-13 14:55:00,75.46,75.46,75.42,75.43,23872.0,68.2523,68.2523,68.2161,68.2251,23872.0
2018-08-13 15:00:00,75.42,75.43,75.36,75.43,23475.0,68.2161,68.2251,68.1618,68.2251,23475.0
2018-08-13 15:05:00,75.42,75.48,75.42,75.48,17031.0,68.2161,68.2704,68.2161,68.2704,17031.0
2018-08-13 15:10:00,75.47,75.53,75.45,75.52,22850.0,68.2613,68.3156,68.2432,68.3066,22850.0
2018-08-13 15:15:00,75.54,75.55,75.53,75.53,12582.0,68.3246,68.3337,68.3156,68.3156,12582.0
2018-08-13 15:20:00,75.53,75.54,75.51,75.52,13058.0,68.3156,68.3246,68.2975,68.3066,13058.0
2018-08-13 15:25:00,75.52,75.54,75.44,75.46,25185.0,68.3066,68.3246,68.2342,68.2523,25185.0
2018-08-13 15:30:00,75.45,75.46,75.38,75.38,26219.0,68.2432,68.2523,68.1799,68.1799,26219.0
2018-08-13 15:35:00,75.38,75.46,75.37,75.45,29534.0,68.1799,68.2523,68.1709,68.2432,29534.0
2018-08-13 15:40:00,75.45,75.51,75.44,75.5,28496.0,68.2432,68.2975,68.2342,68.2885,28496.0
2018-08-13 15:45:00,75.49,75.52,75.44,75.46,42384.0,68.2794,68.3066,68.2342,68.2523,42384.0
2018-08-13 15:50:00,75.45,75.45,75.33,75.41,74301.0,68.2432,68.2432,68.1347,68.2071,74301.0
2018-08-13 15:55:00,75.41,75.45,75.39,75.42,132925.0,68.2071,68.2432,68.189,68.2161,132925.0
2018-08-14 09:30:00,74.66,75.22,74.66,75.1,106656.0,67.5287,68.0352,67.5287,67.9267,106656.0
2018-08-14 09:35:00,75.1,75.35,75.06,75.32,64479.0,67.9267,68.1528,67.8905,68.1257,64479.0
2018-08-14 09:40:00,75.31,75.32,75.02,75.13,66629.0,68.1166,68.1257,67.8543,67.9538,66629.0
2018-08-14 09:45:00,75.14,75.44,75.14,75.37,46127.0,67.9628,68.2342,67.9628,68.1709,46127.0
2018-08-14 09:50:00,75.38,75.52,75.35,75.36,45679.0,68.1799,68.3066,68.1528,68.1618,45679.0
2018-08-14 09:55:00,75.36,75.45,75.28,75.37,27798.0,68.1618,68.2432,68.0895,68.1709,27798.0
2018-08-14 10:00:00,75.38,75.5,75.37,75.41,37654.0,68.1799,68.2885,68.1709,68.2071,37654.0
2018-08-14 10:05:00,75.39,75.49,75.39,75.48,28681.0,68.189,68.2794,68.189,68.2704,28681.0
2018-08-14 10:10:00,75.48,75.55,75.46,75.48,37196.0,68.2704,68.3337,68.2523,68.2704,37196.0
2018-08-14 10:15:00,75.48,75.53,75.44,75.47,32196.0,68.2704,68.3156,68.2342,68.2613,32196.0
2018-08-14 10:20:00,75.46,75.53,75.44,75.49,77923.0,68.2523,68.3156,68.2342,68.2794,77923.0
2018-08-14 10:25:00,75.51,75.61,75.51,75.59,32622.0,68.2975,68.388,68.2975,68.3699,32622.0
2018-08-14 10:30:00,75.59,75.61,75.47,75.5,86672.0,68.3699,68.388,68.2613,68.2885,86672.0
2018-08-14 10:35:00,75.51,75.59,75.47,75.52,59488.0,68.2975,68.3699,68.2613,68.3066,59488.0
2018-08-14 10:40:00,75.52,75.53,75.41,75.41,39068.0,68.3066,68.3156,68.2071,68.2071,39068.0
2018-08-14 10:45:00,75.42,75.54,75.4,75.48,29355.0,68.2161,68.3246,68.198,68.2704,29355.0
2018-08-14 10:50:00,75.47,75.61,75.37,75.57,85600.0,68.2613,68.388,68.1709,68.3518,85600.0
2018-08-14 10:55:00,75.57,75.64,75.46,75.5,62907.0,68.3518,68.4151,68.2523,68.2885,62907.0
2018-08-14 11:00:00,75.49,75.58,75.48,75.58,58615.0,68.2794,68.3608,68.2704,68.3608,58615.0
2018-08-14 11:05:00,75.59,75.74,75.57,75.67,38348.0,68.3699,68.5055,68.3518,68.4422,38348.0
2018-08-14 11:10:00,75.68,75.69,75.61,75.65,38360.0,68.4513,68.4603,68.388,68.4241,38360.0
2018-08-14 11:15:00,75.65,75.66,75.47,75.48,25530.0,68.4241,68.4332,68.2613,68.2704,25530.0
2018-08-14 11:20:00,75.48,75.63,75.48,75.58,43464.0,68.2704,68.406,68.2704,68.3608,43464.0
2018-08-14 11:25:00,75.57,75.66,75.56,75.58,21123.0,68.3518,68.4332,68.3427,68.3608,21123.0
2018-08-14 11:30:00,75.57,75.6,75.46,75.52,30673.0,68.3518,68.3789,68.2523,68.3066,30673.0
2018-08-14 11:35:00,75.52,75.54,75.47,75.5,74412.0,68.3066,68.3246,68.2613,68.2885,74412.0
2018-08-14 11:40:00,75.5,75.61,75.48,75.58,23713.0,68.2885,68.388,68.2704,68.3608,23713.0
2018-08-14 11:45:00,75.58,75.72,75.58,75.68,38654.0,68.3608,68.4874,68.3608,68.4513,38654.0
2018-08-14 11:50:00,75.69,75.71,75.59,75.59,13730.0,68.4603,68.4784,68.3699,68.3699,13730.0
2018-08-14 11:55:00,75.57,75.61,75.52,75.57,30114.0,68.3518,68.388,68.3066,68.3518,30114.0
2018-08-14 12:00:00,75.57,75.59,75.53,75.58,27343.0,68.3518,68.3699,68.3156,68.3608,27343.0
2018-08-14 12:05:00,75.58,75.6,75.53,75.54,40269.0,68.3608,68.3789,68.3156,68.3246,40269.0
2018-08-14 12:10:00,75.55,75.61,75.55,75.55,39293.0,68.3337,68.388,68.3337,68.3337,39293.0
2018-08-14 12:15:00,75.56,75.59,75.54,75.55,17233.0,68.3427,68.3699,68.3246,68.3337,17233.0
2018-08-14 12:20:00,75.54,75.55,75.47,75.51,21980.0,68.3246,68.3337,68.2613,68.2975,21980.0
2018-08-14 12:25:00,75.51,75.52,75.49,75.5,11844.0,68.2975,68.3066,68.2794,68.2885,11844.0
2018-08-14 12:30:00,75.5,75.5,75.43,75.43,17545.0,68.2885,68.2885,68.2251,68.2251,17545.0
2018-08-14 12:35:00,75.44,75.44,75.36,75.38,17366.0,68.2342,68.2342,68.1618,68.1799,17366.0
2018-08-14 12:40:00,75.38,75.44,75.36,75.44,16979.0,68.1799,68.2342,68.1618,68.2342,16979.0
2018-08-14 12:45:00,75.44,75.45,75.39,75.45,25850.0,68.2342,68.2432,68.189,68.2432,25850.0
2018-08-14 12:50:00,75.45,75.46,75.31,75.32,17563.0,68.2432,68.2523,68.1166,68.1257,17563.0
2018-08-14 12:55:00,75.33,75.35,75.3,75.3,14604.0,68.1347,68.1528,68.1076,68.1076,14604.0
2018-08-14 13:00:00,75.31,75.43,75.31,75.34,27677.0,68.1166,68.2251,68.1166,68.1437,27677.0
2018-08-14 13:05:00,75.34,75.34,75.21,75.23,39825.0,68.1437,68.1437,68.0262,68.0443,39825.0
2018-08-14 13:10:00,75.22,75.24,75.16,75.19,83940.0,68.0352,68.0533,67.9809,68.0081,83940.0
2018-08-14 13:15:00,75.19,75.36,75.19,75.33,16723.0,68.0081,68.1618,68.0081,68.1347,16723.0
2018-08-14 13:20:00,75.34,75.35,75.22,75.23,35640.0,68.1437,68.1528,68.0352,68.0443,35640.0
2018-08-14 13:25:00,75.24,75.24,75.17,75.23,13497.0,68.0533,68.0533,67.99,68.0443,13497.0
2018-08-14 13:30:00,75.22,75.25,75.18,75.25,20846.0,68.0352,68.0623,67.999,68.0623,20846.0
2018-08-14 13:35:00,75.26,75.28,75.16,75.19,20059.0,68.0714,68.0895,67.9809,68.0081,20059.0
2018-08-14 13:40:00,75.19,75.23,75.15,75.17,15938.0,68.0081,68.0443,67.9719,67.99,15938.0
2018-08-14 13:45:00,75.18,75.24,75.16,75.17,28879.0,67.999,68.0533,67.9809,67.99,28879.0
2018-08-14 13:50:00,75.17,75.21,75.16,75.2,50795.0,67.99,68.0262,67.9809,68.0171,50795.0
2018-08-14 13:55:00,75.2,75.22,75.19,75.2,21861.0,68.0171,68.0352,68.0081,68.0171,21861.0
2018-08-14 14:00:00,75.2,75.22,75.18,75.19,33179.0,68.0171,68.0352,67.999,68.0081,33179.0
2018-08-14 14:05:00,75.18,75.19,75.15,75.15,15452.0,67.999,68.0081,67.9719,67.9719,15452.0
2018-08-14 14:10:00,75.16,75.16,75.08,75.08,20708.0,67.9809,67.9809,67.9086,67.9086,20708.0
2018-08-14 14:15:00,75.09,75.1,75.0,75.02,33633.0,67.9176,67.9267,67.8362,67.8543,33633.0
2018-08-14 14:20:00,75.02,75.04,75.0,75.03,42646.0,67.8543,67.8724,67.8362,67.8634,42646.0
2018-08-14 14:25:00,75.03,75.12,74.99,75.11,61427.0,67.8634,67.9448,67.8272,67.9357,61427.0
2018-08-14 14:30:00,75.11,75.21,75.11,75.2,15911.0,67.9357,68.0262,67.9357,68.0171,15911.0
2018-08-14 14:35:00,75.2,75.2,75.1,75.11,20168.0,68.0171,68.0171,67.9267,67.9357,20168.0
2018-08-14 14:40:00,75.12,75.13,75.09,75.13,11585.0,67.9448,67.9538,67.9176,67.9538,11585.0
2018-08-14 14:45:00,75.13,75.14,75.06,75.06,21311.0,67.9538,67.9628,67.8905,67.8905,21311.0
2018-08-14 14:50:00,75.07,75.09,75.04,75.05,14904.0,67.8995,67.9176,67.8724,67.8814,14904.0
2018-08-14 14:55:00,75.05,75.06,75.01,75.02,31821.0,67.8814,67.8905,67.8453,67.8543,31821.0
2018-08-14 15:00:00,75.03,75.05,75.01,75.05,19106.0,67.8634,67.8814,67.8453,67.8814,19106.0
2018-08-14 15:05:00,75.05,75.1,75.05,75.09,24107.0,67.8814,67.9267,67.8814,67.9176,24107.0
2018-08-14 15:10:00,75.09,75.1,75.05,75.09,20920.0,67.9176,67.9267,67.8814,67.9176,20920.0
2018-08-14 15:15:00,75.09,75.13,75.07,75.13,31533.0,67.9176,67.9538,67.8995,67.9538,31533.0
2018-08-14 15:20:00,75.13,75.14,75.09,75.12,20665.0,67.9538,67.9628,67.9176,67.9448,20665.0
2018-08-14 15:25:00,75.13,75.19,75.12,75.14,49519.0,67.9538,68.0081,67.9448,67.9628,49519.0
2018-08-14 15:30:00,75.15,75.15,75.1,75.13,39992.0,67.9719,67.9719,67.9267,67.9538,39992.0
2018-08-14 15:35:00,75.13,75.14,75.08,75.1,34770.0,67.9538,67.9628,67.9086,67.9267,34770.0
2018-08-14 15:40:00,75.1,75.11,75.08,75.1,51466.0,67.9267,67.9357,67.9086,67.9267,51466.0
2018-08-14 15:45:00,75.11,75.22,75.1,75.21,99646.0,67.9357,68.0352,67.9267,68.0262,99646.0
2018-08-14 15:50:00,75.22,75.24,75.14,75.23,191017.0,68.0352,68.0533,67.9628,68.0443,191017.0
2018-08-14 15:55:00,75.23,75.26,75.18,75.25,236038.0,68.0443,68.0714,67.999,68.0623,236038.0
2018-08-15 09:30:00,74.88,75.08,74.7,74.84,41794.0,67.7277,67.9086,67.5649,67.6915,41794.0
2018-08-15 09:35:00,74.86,75.13,74.85,75.03,11222.0,67.7096,67.9538,67.7005,67.8634,11222.0
2018-08-15 09:40:00,75.08,75.12,74.94,74.96,22610.0,67.9086,67.9448,67.782,67.8,22610.0
2018-08-15 09:45:00,74.99,75.02,74.93,74.99,42357.0,67.8272,67.8543,67.7729,67.8272,42357.0
2018-08-15 09:50:00,74.98,75.05,74.91,74.91,25279.0,67.8181,67.8814,67.7548,67.7548,25279.0
2018-08-15 09:55:00,74.89,74.91,74.76,74.79,22937.0,67.7367,67.7548,67.6191,67.6463,22937.0
2018-08-15 10:00:00,74.78,74.79,74.43,74.48,34399.0,67.6372,67.6463,67.3207,67.3659,34399.0
2018-08-15 10:05:00,74.44,74.57,74.34,74.46,18383.0,67.3297,67.4473,67.2393,67.3478,18383.0
2018-08-15 10:10:00,74.48,74.62,74.43,74.62,29743.0,67.3659,67.4925,67.3207,67.4925,29743.0
2018-08-15 10:15:00,74.6,74.61,74.45,74.54,31721.0,67.4744,67.4835,67.3388,67.4202,31721.0
2018-08-15 10:20:00,74.53,74.56,74.41,74.51,19412.0,67.4111,67.4382,67.3026,67.393,19412.0
2018-08-15 10:25:00,74.54,74.54,74.36,74.38,32604.0,67.4202,67.4202,67.2574,67.2754,32604.0
2018-08-15 10:30:00,74.39,74.45,74.29,74.31,75194.0,67.2845,67.3388,67.194,67.2121,75194.0
2018-08-15 10:35:00,74.31,74.61,74.27,74.58,30256.0,67.2121,67.4835,67.1759,67.4563,30256.0
2018-08-15 10:40:00,74.58,74.66,74.46,74.47,27760.0,67.4563,67.5287,67.3478,67.3568,27760.0
2018-08-15 10:45:00,74.46,74.61,74.46,74.55,33678.0,67.3478,67.4835,67.3478,67.4292,33678.0
2018-08-15 10:50:00,74.56,74.57,74.46,74.54,60964.0,67.4382,67.4473,67.3478,67.4202,60964.0
2018-08-15 10:55:00,74.55,74.56,74.45,74.46,37739.0,67.4292,67.4382,67.3388,67.3478,37739.0
2018-08-15 11:00:00,74.42,74.58,74.42,74.58,32926.0,67.3116,67.4563,67.3116,67.4563,32926.0
2018-08-15 11:05:00,74.56,74.67,74.49,74.66,48154.0,67.4382,67.5377,67.3749,67.5287,48154.0
2018-08-15 11:10:00,74.66,74.71,74.6,74.66,28307.0,67.5287,67.5739,67.4744,67.5287,28307.0
2018-08-15 11:15:00,74.66,74.71,74.62,74.69,23559.0,67.5287,67.5739,67.4925,67.5558,23559.0
2018-08-15 11:20:00,74.69,74.69,74.59,74.63,29910.0,67.5558,67.5558,67.4654,67.5016,29910.0
2018-08-15 11:25:00,74.63,74.76,74.62,74.64,27997.0,67.5016,67.6191,67.4925,67.5106,27997.0
2018-08-15 11:30:00,74.65,74.68,74.58,74.61,28468.0,67.5197,67.5468,67.4563,67.4835,28468.0
2018-08-15 11:35:00,74.62,74.67,74.47,74.48,15587.0,67.4925,67.5377,67.3568,67.3659,15587.0
2018-08-15 11:40:00,74.48,74.49,74.4,74.43,45663.0,67.3659,67.3749,67.2935,67.3207,45663.0
2018-08-15 11:45:00,74.43,74.48,74.41,74.48,44471.0,67.3207,67.3659,67.3026,67.3659,44471.0
2018-08-15 11:50:00,74.48,74.56,74.45,74.56,39567.0,67.3659,67.4382,67.3388,67.4382,39567.0
2018-08-15 11:55:00,74.56,74.61,74.42,74.42,48048.0,67.4382,67.4835,67.3116,67.3116,48048.0
2018-08-15 12:00:00,74.4,74.51,74.39,74.5,23728.0,67.2935,67.393,67.2845,67.384,23728.0
2018-08-15 12:05:00,74.5,74.54,74.4,74.53,22138.0,67.384,67.4202,67.2935,67.4111,22138.0
2018-08-15 12:10:00,74.52,74.61,74.49,74.56,16635.0,67.4021,67.4835,67.3749,67.4382,16635.0
2018-08-15 12:15:00,74.56,74.57,74.52,74.53,12887.0,67.4382,67.4473,67.4021,67.4111,12887.0
2018-08-15 12:20:00,74.54,74.56,74.46,74.54,27858.0,67.4202,67.4382,67.3478,67.4202,27858.0
2018-08-15 12:25:00,74.54,74.54,74.48,74.51,25510.0,67.4202,67.4202,67.3659,67.393,25510.0
2018-08-15 12:30:00,74.5,74.66,74.5,74.61,35306.0,67.384,67.5287,67.384,67.4835,35306.0
2018-08-15 12:35:00,74.65,74.69,74.62,74.65,30474.0,67.5197,67.5558,67.4925,67.5197,30474.0
2018-08-15 12:40:00,74.65,74.7,74.6,74.67,13843.0,67.5197,67.5649,67.4744,67.5377,13843.0
2018-08-15 12:45:00,74.67,74.67,74.62,74.62,20253.0,67.5377,67.5377,67.4925,67.4925,20253.0
2018-08-15 12:50:00,74.62,74.65,74.58,74.58,20334.0,67.4925,67.5197,67.4563,67.4563,20334.0
2018-08-15 12:55:00,74.56,74.64,74.56,74.62,17435.0,67.4382,67.5106,67.4382,67.4925,17435.0
2018-08-15 13:00:00,74.63,74.66,74.61,74.65,13981.0,67.5016,67.5287,67.4835,67.5197,13981.0
2018-08-15 13:05:00,74.65,74.69,74.61,74.64,26538.0,67.5197,67.5558,67.4835,67.5106,26538.0
2018-08-15 13:10:00,74.62,74.63,74.54,74.55,12552.0,67.4925,67.5016,67.4202,67.4292,12552.0
2018-08-15 13:15:00,74.54,74.56,74.52,74.54,11338.0,67.4202,67.4382,67.4021,67.4202,11338.0
2018-08-15 13:20:00,74.53,74.55,74.42,74.43,16745.0,67.4111,67.4292,67.3116,67.3207,16745.0
2018-08-15 13:25:00,74.44,74.47,74.42,74.44,13915.0,67.3297,67.3568,67.3116,67.3297,13915.0
2018-08-15 13:30:00,74.45,74.45,74.37,74.43,22355.0,67.3388,67.3388,67.2664,67.3207,22355.0
2018-08-15 13:35:00,74.44,74.45,74.41,74.45,7389.0,67.3297,67.3388,67.3026,67.3388,7389.0
2018-08-15 13:40:00,74.45,74.56,74.44,74.54,15985.0,67.3388,67.4382,67.3297,67.4202,15985.0
2018-08-15 13:45:00,74.55,74.56,74.47,74.47,12068.0,67.4292,67.4382,67.3568,67.3568,12068.0
2018-08-15 13:50:00,74.47,74.5,74.45,74.47,9873.0,67.3568,67.384,67.3388,67.3568,9873.0
2018-08-15 13:55:00,74.48,74.49,74.38,74.39,24078.0,67.3659,67.3749,67.2754,67.2845,24078.0
2018-08-15 14:00:00,74.38,74.42,74.34,74.42,20182.0,67.2754,67.3116,67.2393,67.3116,20182.0
2018-08-15 14:05:00,74.42,74.42,74.26,74.27,16120.0,67.3116,67.3116,67.1669,67.1759,16120.0
2018-08-15 14:10:00,74.28,74.29,74.16,74.16,35668.0,67.185,67.194,67.0765,67.0765,35668.0
2018-08-15 14:15:00,74.16,74.22,74.16,74.2,36877.0,67.0765,67.1307,67.0765,67.1126,36877.0
2018-08-15 14:20:00,74.2,74.28,74.2,74.25,24766.0,67.1126,67.185,67.1126,67.1579,24766.0
2018-08-15 14:25:00,74.25,74.25,74.16,74.16,24683.0,67.1579,67.1579,67.0765,67.0765,24683.0
2018-08-15 14:30:00,74.16,74.29,74.13,74.27,21694.0,67.0765,67.194,67.0493,67.1759,21694.0
2018-08-15 14:35:00,74.27,74.3,74.23,74.25,23914.0,67.1759,67.2031,67.1398,67.1579,23914.0
2018-08-15 14:40:00,74.25,74.25,74.19,74.21,27869.0,67.1579,67.1579,67.1036,67.1217,27869.0
2018-08-15 14:45:00,74.21,74.22,74.14,74.17,30276.0,67.1217,67.1307,67.0584,67.0855,30276.0
2018-08-15 14:50:00,74.17,74.3,74.16,74.28,29616.0,67.0855,67.2031,67.0765,67.185,29616.0
2018-08-15 14:55:00,74.28,74.39,74.28,74.38,26223.0,67.185,67.2845,67.185,67.2754,26223.0
2018-08-15 15:00:00,74.39,74.51,74.38,74.49,14541.0,67.2845,67.393,67.2754,67.3749,14541.0
2018-08-15 15:05:00,74.49,74.57,74.48,74.51,18386.0,67.3749,67.4473,67.3659,67.393,18386.0
2018-08-15 15:10:00,74.51,74.51,74.41,74.42,23992.0,67.393,67.393,67.3026,67.3116,23992.0
2018-08-15 15:15:00,74.43,74.47,74.39,74.44,21041.0,67.3207,67.3568,67.2845,67.3297,21041.0
2018-08-15 15:20:00,74.45,74.45,74.4,74.43,25638.0,67.3388,67.3388,67.2935,67.3207,25638.0
2018-08-15 15:25:00,74.43,74.51,74.42,74.51,23588.0,67.3207,67.393,67.3116,67.393,23588.0
2018-08-15 15:30:00,74.51,74.63,74.49,74.63,54068.0,67.393,67.5016,67.3749,67.5016,54068.0
2018-08-15 15:35:00,74.62,74.65,74.55,74.58,33120.0,67.4925,67.5197,67.4292,67.4563,33120.0
2018-08-15 15:40:00,74.57,74.64,74.55,74.63,42423.0,67.4473,67.5106,67.4292,67.5016,42423.0
2018-08-15 15:45:00,74.63,74.65,74.6,74.63,44097.0,67.5016,67.5197,67.4744,67.5016,44097.0
2018-08-15 15:50:00,74.62,74.62,74.44,74.51,149930.0,67.4925,67.4925,67.3297,67.393,149930.0
2018-08-15 15:55:00,74.51,74.62,74.49,74.53,200462.0,67.393,67.4925,67.3749,67.4111,200462.0
2018-08-16 09:30:00,74.59,74.95,74.55,74.94,85786.0,67.4654,67.791,67.4292,67.782,85786.0
2018-08-16 09:35:00,74.91,74.96,74.8,74.94,38642.0,67.7548,67.8,67.6553,67.782,38642.0
2018-08-16 09:40:00,74.92,74.99,74.87,74.9,52194.0,67.7639,67.8272,67.7186,67.7458,52194.0
2018-08-16 09:45:00,74.9,74.96,74.84,74.89,51593.0,67.7458,67.8,67.6915,67.7367,51593.0
2018-08-16 09:50:00,74.9,75.06,74.89,75.02,42462.0,67.7458,67.8905,67.7367,67.8543,42462.0
2018-08-16 09:55:00,75.0,75.02,74.93,74.97,30681.0,67.8362,67.8543,67.7729,67.8091,30681.0
2018-08-16 10:00:00,74.97,75.12,74.88,74.98,99698.0,67.8091,67.9448,67.7277,67.8181,99698.0
2018-08-16 10:05:00,74.98,75.25,74.97,75.22,126114.0,67.8181,68.0623,67.8091,68.0352,126114.0
2018-08-16 10:10:00,75.23,75.29,75.15,75.21,57612.0,68.0443,68.0985,67.9719,68.0262,57612.0
2018-08-16 10:15:00,75.21,75.27,75.17,75.25,26360.0,68.0262,68.0804,67.99,68.0623,26360.0
2018-08-16 10:20:00,75.25,75.26,75.2,75.23,13357.0,68.0623,68.0714,68.0171,68.0443,13357.0
2018-08-16 10:25:00,75.24,75.27,75.19,75.24,14938.0,68.0533,68.0804,68.0081,68.0533,14938.0
2018-08-16 10:30:00,75.23,75.23,75.05,75.07,24039.0,68.0443,68.0443,67.8814,67.8995,24039.0
2018-08-16 10:35:00,75.05,75.05,75.0,75.03,15042.0,67.8814,67.8814,67.8362,67.8634,15042.0
2018-08-16 10:40:00,75.03,75.1,75.01,75.04,34808.0,67.8634,67.9267,67.8453,67.8724,34808.0
2018-08-16 10:45:00,75.05,75.14,75.05,75.09,20273.0,67.8814,67.9628,67.8814,67.9176,20273.0
2018-08-16 10:50:00,75.09,75.15,75.04,75.15,25982.0,67.9176,67.9719,67.8724,67.9719,25982.0
2018-08-16 10:55:00,75.15,75.17,75.09,75.11,21308.0,67.9719,67.99,67.9176,67.9357,21308.0
2018-08-16 11:00:00,75.1,75.2,75.1,75.16,15403.0,67.9267,68.0171,67.9267,67.9809,15403.0
2018-08-16 11:05:00,75.17,75.26,75.17,75.22,16358.0,67.99,68.0714,67.99,68.0352,16358.0
2018-08-16 11:10:00,75.23,75.32,75.23,75.25,10685.0,68.0443,68.1257,68.0443,68.0623,10685.0
2018-08-16 11:15:00,75.25,75.29,75.21,75.28,18627.0,68.0623,68.0985,68.0262,68.0895,18627.0
2018-08-16 11:20:00,75.29,75.37,75.26,75.32,9222.0,68.0985,68.1709,68.0714,68.1257,9222.0
2018-08-16 11:25:00,75.33,75.34,75.2,75.22,179381.0,68.1347,68.1437,68.0171,68.0352,179381.0
2018-08-16 11:30:00,75.22,75.25,75.12,75.24,112951.0,68.0352,68.0623,67.9448,68.0533,112951.0
2018-08-16 11:35:00,75.24,75.26,75.2,75.24,11336.0,68.0533,68.0714,68.0171,68.0533,11336.0
2018-08-16 11:40:00,75.24,75.27,75.2,75.22,14248.0,68.0533,68.0804,68.0171,68.0352,14248.0
2018-08-16 11:45:00,75.22,75.23,75.18,75.19,13516.0,68.0352,68.0443,67.999,68.0081,13516.0
2018-08-16 11:50:00,75.18,75.2,75.15,75.17,8342.0,67.999,68.0171,67.9719,67.99,8342.0
2018-08-16 11:55:00,75.17,75.17,75.12,75.13,14641.0,67.99,67.99,67.9448,67.9538,14641.0
2018-08-16 12:00:00,75.14,75.16,75.13,75.14,27138.0,67.9628,67.9809,67.9538,67.9628,27138.0
2018-08-16 12:05:00,75.13,75.16,75.1,75.14,12679.0,67.9538,67.9809,67.9267,67.9628,12679.0
2018-08-16 12:10:00,75.15,75.17,75.14,75.14,15214.0,67.9719,67.99,67.9628,67.9628,15214.0
2018-08-16 12:15:00,75.14,75.17,75.13,75.15,13994.0,67.9628,67.99,67.9538,67.9719,13994.0
2018-08-16 12:20:00,75.16,75.16,75.14,75.14,28338.0,67.9809,67.9809,67.9628,67.9628,28338.0
2018-08-16 12:25:00,75.14,75.16,75.13,75.14,13332.0,67.9628,67.9809,67.9538,67.9628,13332.0
2018-08-16 12:30:00,75.13,75.16,75.1,75.12,11691.0,67.9538,67.9809,67.9267,67.9448,11691.0
2018-08-16 12:35:00,75.13,75.15,75.12,75.15,4970.0,67.9538,67.9719,67.9448,67.9719,4970.0
2018-08-16 12:40:00,75.15,75.15,75.06,75.06,11275.0,67.9719,67.9719,67.8905,67.8905,11275.0
2018-08-16 12:45:00,75.06,75.14,75.05,75.12,13360.0,67.8905,67.9628,67.8814,67.9448,13360.0
2018-08-16 12:50:00,75.13,75.16,75.12,75.15,6742.0,67.9538,67.9809,67.9448,67.9719,6742.0
2018-08-16 12:55:00,75.15,75.16,75.08,75.13,12668.0,67.9719,67.9809,67.9086,67.9538,12668.0
2018-08-16 13:00:00,75.12,75.17,75.12,75.15,12764.0,67.9448,67.99,67.9448,67.9719,12764.0
2018-08-16 13:05:00,75.15,75.16,75.1,75.1,13738.0,67.9719,67.9809,67.9267,67.9267,13738.0
2018-08-16 13:10:00,75.11,75.11,75.09,75.09,6669.0,67.9357,67.9357,67.9176,67.9176,6669.0
2018-08-16 13:15:00,75.09,75.13,75.09,75.13,5710.0,67.9176,67.9538,67.9176,67.9538,5710.0
2018-08-16 13:20:00,75.12,75.16,75.12,75.15,19430.0,67.9448,67.9809,67.9448,67.9719,19430.0
2018-08-16 13:25:00,75.14,75.15,75.08,75.1,59457.0,67.9628,67.9719,67.9086,67.9267,59457.0
2018-08-16 13:30:00,75.09,75.16,75.09,75.16,65818.0,67.9176,67.9809,67.9176,67.9809,65818.0
2018-08-16 13:35:00,75.15,75.16,75.14,75.16,16539.0,67.9719,67.9809,67.9628,67.9809,16539.0
2018-08-16 13:40:00,75.15,75.16,75.11,75.12,9750.0,67.9719,67.9809,67.9357,67.9448,9750.0
2018-08-16 13:45:00,75.12,75.12,75.07,75.1,212861.0,67.9448,67.9448,67.8995,67.9267,212861.0
2018-08-16 13:50:00,75.1,75.16,75.1,75.13,11814.0,67.9267,67.9809,67.9267,67.9538,11814.0
2018-08-16 13:55:00,75.13,75.15,75.12,75.13,6800.0,67.9538,67.9719,67.9448,67.9538,6800.0
2018-08-16 14:00:00,75.13,75.17,75.07,75.16,25004.0,67.9538,67.99,67.8995,67.9809,25004.0
2018-08-16 14:05:00,75.17,75.17,75.13,75.17,8569.0,67.99,67.99,67.9538,67.99,8569.0
2018-08-16 14:10:00,75.17,75.18,75.15,75.17,15460.0,67.99,67.999,67.9719,67.99,15460.0
2018-08-16 14:15:00,75.19,75.19,75.17,75.17,20888.0,68.0081,68.0081,67.99,67.99,20888.0
2018-08-16 14:20:00,75.18,75.18,75.13,75.16,23030.0,67.999,67.999,67.9538,67.9809,23030.0
2018-08-16 14:25:00,75.15,75.16,75.08,75.09,13259.0,67.9719,67.9809,67.9086,67.9176,13259.0
2018-08-16 14:30:00,75.07,75.09,75.02,75.08,10939.0,67.8995,67.9176,67.8543,67.9086,10939.0
2018-08-16 14:35:00,75.08,75.11,75.06,75.1,32619.0,67.9086,67.9357,67.8905,67.9267,32619.0
2018-08-16 14:40:00,75.1,75.15,75.1,75.15,7414.0,67.9267,67.9719,67.9267,67.9719,7414.0
2018-08-16 14:45:00,75.15,75.16,75.14,75.16,11436.0,67.9719,67.9809,67.9628,67.9809,11436.0
2018-08-16 14:50:00,75.16,75.16,75.14,75.15,11430.0,67.9809,67.9809,67.9628,67.9719,11430.0
2018-08-16 14:55:00,75.15,75.16,75.14,75.15,11375.0,67.9719,67.9809,67.9628,67.9719,11375.0
2018-08-16 15:00:00,75.14,75.19,75.14,75.18,12706.0,67.9628,68.0081,67.9628,67.999,12706.0
2018-08-16 15:05:00,75.18,75.18,75.14,75.15,9515.0,67.999,67.999,67.9628,67.9719,9515.0
2018-08-16 15:10:00,75.14,75.16,75.12,75.16,10176.0,67.9628,67.9809,67.9448,67.9809,10176.0
2018-08-16 15:15:00,75.15,75.16,75.12,75.12,14831.0,67.9719,67.9809,67.9448,67.9448,14831.0
2018-08-16 15:20:00,75.11,75.15,75.08,75.12,12205.0,67.9357,67.9719,67.9086,67.9448,12205.0
2018-08-16 15:25:00,75.12,75.16,75.12,75.15,13174.0,67.9448,67.9809,67.9448,67.9719,13174.0
2018-08-16 15:30:00,75.14,75.16,75.09,75.15,20707.0,67.9628,67.9809,67.9176,67.9719,20707.0
2018-08-16 15:35:00,75.14,75.15,75.06,75.08,32608.0,67.9628,67.9719,67.8905,67.9086,32608.0
2018-08-16 15:40:00,75.08,75.08,75.03,75.04,32672.0,67.9086,67.9086,67.8634,67.8724,32672.0
2018-08-16 15:45:00,75.04,75.04,74.99,75.03,95321.0,67.8724,67.8724,67.8272,67.8634,95321.0
2018-08-16 15:50:00,75.03,75.04,74.93,75.02,139240.0,67.8634,67.8724,67.7729,67.8543,139240.0
2018-08-16 15:55:00,75.02,75.11,74.99,75.11,140590.0,67.8543,67.9357,67.8272,67.9357,140590.0
2018-08-17 09:30:00,75.06,75.81,75.06,75.26,135720.0,67.8905,68.5689,67.8905,68.0714,135720.0
2018-08-17 09:35:00,75.25,75.62,75.17,75.6,41582.0,68.0623,68.397,67.99,68.3789,41582.0
2018-08-17 09:40:00,75.6,75.61,75.46,75.6,17500.0,68.3789,68.388,68.2523,68.3789,17500.0
2018-08-17 09:45:00,75.61,75.66,75.41,75.43,26899.0,68.388,68.4332,68.2071,68.2251,26899.0
2018-08-17 09:50:00,75.44,75.47,75.23,75.25,39492.0,68.2342,68.2613,68.0443,68.0623,39492.0
2018-08-17 09:55:00,75.25,75.3,75.1,75.1,78155.0,68.0623,68.1076,67.9267,67.9267,78155.0
2018-08-17 10:00:00,75.11,75.19,75.01,75.02,38726.0,67.9357,68.0081,67.8453,67.8543,38726.0
2018-08-17 10:05:00,75.03,75.05,74.92,74.98,100267.0,67.8634,67.8814,67.7639,67.8181,100267.0
2018-08-17 10:10:00,74.98,75.21,74.95,75.03,34571.0,67.8181,68.0262,67.791,67.8634,34571.0
2018-08-17 10:15:00,75.03,75.15,75.0,75.13,15297.0,67.8634,67.9719,67.8362,67.9538,15297.0
2018-08-17 10:20:00,75.14,75.25,75.09,75.09,27935.0,67.9628,68.0623,67.9176,67.9176,27935.0
2018-08-17 10:25:00,75.09,75.19,75.08,75.09,23995.0,67.9176,68.0081,67.9086,67.9176,23995.0
2018-08-17 10:30:00,75.09,75.19,75.02,75.02,39205.0,67.9176,68.0081,67.8543,67.8543,39205.0
2018-08-17 10:35:00,75.02,75.11,74.96,75.05,70528.0,67.8543,67.9357,67.8,67.8814,70528.0
2018-08-17 10:40:00,75.06,75.07,74.96,74.97,38471.0,67.8905,67.8995,67.8,67.8091,38471.0
2018-08-17 10:45:00,74.96,75.1,74.92,75.1,56640.0,67.8,67.9267,67.7639,67.9267,56640.0
2018-08-17 10:50:00,75.1,75.18,75.07,75.07,19004.0,67.9267,67.999,67.8995,67.8995,19004.0
2018-08-17 10:55:00,75.07,75.15,75.02,75.15,52167.0,67.8995,67.9719,67.8543,67.9719,52167.0
2018-08-17 11:00:00,75.17,75.22,75.14,75.22,18591.0,67.99,68.0352,67.9628,68.0352,18591.0
2018-08-17 11:05:00,75.21,75.36,75.21,75.36,21802.0,68.0262,68.1618,68.0262,68.1618,21802.0
2018-08-17 11:10:00,75.35,75.35,75.27,75.34,50749.0,68.1528,68.1528,68.0804,68.1437,50749.0
2018-08-17 11:15:00,75.35,75.35,75.27,75.3,52952.0,68.1528,68.1528,68.0804,68.1076,52952.0
2018-08-17 11:20:00,75.3,75.35,75.3,75.32,9182.0,68.1076,68.1528,68.1076,68.1257,9182.0
2018-08-17 11:25:00,75.32,75.32,75.22,75.29,8014.0,68.1257,68.1257,68.0352,68.0985,8014.0
2018-08-17 11:30:00,75.29,75.41,75.29,75.38,12702.0,68.0985,68.2071,68.0985,68.1799,12702.0
2018-08-17 11:35:00,75.37,75.39,75.32,75.34,7100.0,68.1709,68.189,68.1257,68.1437,7100.0
2018-08-17 11:40:00,75.34,75.41,75.34,75.41,6594.0,68.1437,68.2071,68.1437,68.2071,6594.0
2018-08-17 11:45:00,75.4,75.43,75.36,75.42,12623.0,68.198,68.2251,68.1618,68.2161,12623.0
2018-08-17 11:50:00,75.42,75.45,75.41,75.43,12010.0,68.2161,68.2432,68.2071,68.2251,12010.0
2018-08-17 11:55:00,75.45,75.48,75.43,75.44,9103.0,68.2432,68.2704,68.2251,68.2342,9103.0
2018-08-17 12:00:00,75.45,75.46,75.41,75.44,19630.0,68.2432,68.2523,68.2071,68.2342,19630.0
2018-08-17 12:05:00,75.44,75.46,75.36,75.43,96872.0,68.2342,68.2523,68.1618,68.2251,96872.0
2018-08-17 12:10:00,75.43,75.46,75.4,75.43,13391.0,68.2251,68.2523,68.198,68.2251,13391.0
2018-08-17 12:15:00,75.43,75.5,75.42,75.48,9636.0,68.2251,68.2885,68.2161,68.2704,9636.0
2018-08-17 12:20:00,75.48,75.5,75.46,75.49,9384.0,68.2704,68.2885,68.2523,68.2794,9384.0
2018-08-17 12:25:00,75.49,75.53,75.46,75.47,11984.0,68.2794,68.3156,68.2523,68.2613,11984.0
2018-08-17 12:30:00,75.46,75.47,75.35,75.36,16401.0,68.2523,68.2613,68.1528,68.1618,16401.0
2018-08-17 12:35:00,75.37,75.37,75.33,75.33,7839.0,68.1709,68.1709,68.1347,68.1347,7839.0
2018-08-17 12:40:00,75.33,75.38,75.33,75.37,6777.0,68.1347,68.1799,68.1347,68.1709,6777.0
2018-08-17 12:45:00,75.37,75.39,75.35,75.39,10659.0,68.1709,68.189,68.1528,68.189,10659.0
2018-08-17 12:50:00,75.39,75.39,75.33,75.36,21282.0,68.189,68.189,68.1347,68.1618,21282.0
2018-08-17 12:55:00,75.34,75.36,75.3,75.32,57001.0,68.1437,68.1618,68.1076,68.1257,57001.0
2018-08-17 13:00:00,75.31,75.35,75.28,75.33,9752.0,68.1166,68.1528,68.0895,68.1347,9752.0
2018-08-17 13:05:00,75.33,75.34,75.29,75.34,10026.0,68.1347,68.1437,68.0985,68.1437,10026.0
2018-08-17 13:10:00,75.34,75.37,75.33,75.34,8819.0,68.1437,68.1709,68.1347,68.1437,8819.0
2018-08-17 13:15:00,75.34,75.36,75.33,75.34,5717.0,68.1437,68.1618,68.1347,68.1437,5717.0
2018-08-17 13:20:00,75.35,75.35,75.3,75.31,8125.0,68.1528,68.1528,68.1076,68.1166,8125.0
2018-08-17 13:25:00,75.3,75.31,75.26,75.29,8574.0,68.1076,68.1166,68.0714,68.0985,8574.0
2018-08-17 13:30:00,75.28,75.35,75.28,75.33,15841.0,68.0895,68.1528,68.0895,68.1347,15841.0
2018-08-17 13:35:00,75.33,75.33,75.27,75.28,16428.0,68.1347,68.1347,68.0804,68.0895,16428.0
2018-08-17 13:40:00,75.28,75.32,75.27,75.3,7757.0,68.0895,68.1257,68.0804,68.1076,7757.0
2018-08-17 13:45:00,75.29,75.29,75.26,75.27,9500.0,68.0985,68.0985,68.0714,68.0804,9500.0
2018-08-17 13:50:00,75.28,75.34,75.26,75.34,15010.0,68.0895,68.1437,68.0714,68.1437,15010.0
2018-08-17 13:55:00,75.33,75.42,75.31,75.38,47881.0,68.1347,68.2161,68.1166,68.1799,47881.0
2018-08-17 14:00:00,75.38,75.45,75.33,75.45,96366.0,68.1799,68.2432,68.1347,68.2432,96366.0
2018-08-17 14:05:00,75.44,75.54,75.42,75.46,118094.0,68.2342,68.3246,68.2161,68.2523,118094.0
2018-08-17 14:10:00,75.46,75.47,75.38,75.42,88164.0,68.2523,68.2613,68.1799,68.2161,88164.0
2018-08-17 14:15:00,75.42,75.47,75.41,75.46,41003.0,68.2161,68.2613,68.2071,68.2523,41003.0
2018-08-17 14:20:00,75.45,75.51,75.45,75.51,40844.0,68.2432,68.2975,68.2432,68.2975,40844.0
2018-08-17 14:25:00,75.51,75.58,75.49,75.49,23547.0,68.2975,68.3608,68.2794,68.2794,23547.0
2018-08-17 14:30:00,75.5,75.54,75.48,75.49,18153.0,68.2885,68.3246,68.2704,68.2794,18153.0
2018-08-17 14:35:00,75.5,75.51,75.44,75.47,15983.0,68.2885,68.2975,68.2342,68.2613,15983.0
2018-08-17 14:40:00,75.47,75.48,75.42,75.43,20244.0,68.2613,68.2704,68.2161,68.2251,20244.0
2018-08-17 14:45:00,75.43,75.45,75.41,75.43,12740.0,68.2251,68.2432,68.2071,68.2251,12740.0
2018-08-17 14:50:00,75.44,75.45,75.37,75.45,57692.0,68.2342,68.2432,68.1709,68.2432,57692.0
2018-08-17 14:55:00,75.45,75.56,75.38,75.54,134650.0,68.2432,68.3427,68.1799,68.3246,134650.0
2018-08-17 15:00:00,75.54,75.63,75.53,75.63,19614.0,68.3246,68.406,68.3156,68.406,19614.0
2018-08-17 15:05:00,75.62,75.65,75.61,75.62,18459.0,68.397,68.4241,68.388,68.397,18459.0
2018-08-17 15:10:00,75.62,75.69,75.59,75.68,18391.0,68.397,68.4603,68.3699,68.4513,18391.0
2018-08-17 15:15:00,75.68,75.7,75.63,75.64,29479.0,68.4513,68.4694,68.406,68.4151,29479.0
2018-08-17 15:20:00,75.65,75.68,75.65,75.65,25482.0,68.4241,68.4513,68.4241,68.4241,25482.0
2018-08-17 15:25:00,75.65,75.68,75.62,75.63,38660.0,68.4241,68.4513,68.397,68.406,38660.0
2018-08-17 15:30:00,75.64,75.67,75.59,75.66,26093.0,68.4151,68.4422,68.3699,68.4332,26093.0
2018-08-17 15:35:00,75.66,75.66,75.63,75.65,20690.0,68.4332,68.4332,68.406,68.4241,20690.0
2018-08-17 15:40:00,75.65,75.67,75.59,75.61,41869.0,68.4241,68.4422,68.3699,68.388,41869.0
2018-08-17 15:45:00,75.6,75.64,75.56,75.56,45052.0,68.3789,68.4151,68.3427,68.3427,45052.0
2018-08-17 15:50:00,75.56,75.61,75.54,75.6,61850.0,68.3427,68.388,68.3246,68.3789,61850.0
2018-08-17 15:55:00,75.6,75.6,75.53,75.55,149470.0,68.3789,68.3789,68.3156,68.3337,149470.0
2018-08-20 09:30:00,75.49,75.5,75.25,75.34,54966.0,68.2794,68.2885,68.0623,68.1437,54966.0
2018-08-20 09:35:00,75.33,75.44,75.1,75.2,32548.0,68.1347,68.2342,67.9267,68.0171,32548.0
2018-08-20 09:40:00,75.17,75.23,74.97,75.01,38066.0,67.99,68.0443,67.8091,67.8453,38066.0
2018-08-20 09:45:00,75.03,75.12,75.03,75.04,22036.0,67.8634,67.9448,67.8634,67.8724,22036.0
2018-08-20 09:50:00,75.03,75.1,75.0,75.05,27114.0,67.8634,67.9267,67.8362,67.8814,27114.0
2018-08-20 09:55:00,75.05,75.07,74.99,75.03,17657.0,67.8814,67.8995,67.8272,67.8634,17657.0
2018-08-20 10:00:00,75.03,75.05,74.99,75.03,15403.0,67.8634,67.8814,67.8272,67.8634,15403.0
2018-08-20 10:05:00,75.03,75.12,74.97,75.06,28330.0,67.8634,67.9448,67.8091,67.8905,28330.0
2018-08-20 10:10:00,75.06,75.09,74.93,74.93,23828.0,67.8905,67.9176,67.7729,67.7729,23828.0
2018-08-20 10:15:00,74.94,75.02,74.94,75.0,29213.0,67.782,67.8543,67.782,67.8362,29213.0
2018-08-20 10:20:00,74.99,74.99,74.82,74.87,53677.0,67.8272,67.8272,67.6734,67.7186,53677.0
2018-08-20 10:25:00,74.86,75.0,74.86,74.99,22226.0,67.7096,67.8362,67.7096,67.8272,22226.0
2018-08-20 10:30:00,75.0,75.0,74.82,74.84,37010.0,67.8362,67.8362,67.6734,67.6915,37010.0
2018-08-20 10:35:00,74.84,74.88,74.79,74.85,44617.0,67.6915,67.7277,67.6463,67.7005,44617.0
2018-08-20 10:40:00,74.84,74.84,74.64,74.69,60935.0,67.6915,67.6915,67.5106,67.5558,60935.0
2018-08-20 10:45:00,74.69,74.72,74.61,74.66,110337.0,67.5558,67.583,67.4835,67.5287,110337.0
2018-08-20 10:50:00,74.67,74.72,74.62,74.65,128783.0,67.5377,67.583,67.4925,67.5197,128783.0
2018-08-20 10:55:00,74.65,74.71,74.54,74.7,140545.0,67.5197,67.5739,67.4202,67.5649,140545.0
2018-08-20 11:00:00,74.69,74.77,74.62,74.75,42766.0,67.5558,67.6282,67.4925,67.6101,42766.0
2018-08-20 11:05:00,74.74,74.89,74.74,74.86,16141.0,67.6011,67.7367,67.6011,67.7096,16141.0
2018-08-20 11:10:00,74.86,74.95,74.85,74.89,21858.0,67.7096,67.791,67.7005,67.7367,21858.0
2018-08-20 11:15:00,74.89,74.89,74.75,74.8,27363.0,67.7367,67.7367,67.6101,67.6553,27363.0
2018-08-20 11:20:00,74.8,74.85,74.76,74.79,11620.0,67.6553,67.7005,67.6191,67.6463,11620.0
2018-08-20 11:25:00,74.78,74.87,74.75,74.87,10313.0,67.6372,67.7186,67.6101,67.7186,10313.0
2018-08-20 11:30:00,74.87,74.87,74.8,74.8,13682.0,67.7186,67.7186,67.6553,67.6553,13682.0
2018-08-20 11:35:00,74.8,74.84,74.76,74.82,11692.0,67.6553,67.6915,67.6191,67.6734,11692.0
2018-08-20 11:40:00,74.83,74.83,74.7,74.72,22208.0,67.6825,67.6825,67.5649,67.583,22208.0
2018-08-20 11:45:00,74.72,74.73,74.65,74.66,22969.0,67.583,67.592,67.5197,67.5287,22969.0
2018-08-20 11:50:00,74.67,74.75,74.67,74.7,24406.0,67.5377,67.6101,67.5377,67.5649,24406.0
2018-08-20 11:55:00,74.71,74.71,74.58,74.6,18954.0,67.5739,67.5739,67.4563,67.4744,18954.0
2018-08-20 12:00:00,74.59,74.7,74.59,74.68,14321.0,67.4654,67.5649,67.4654,67.5468,14321.0
2018-08-20 12:05:00,74.67,74.71,74.64,74.68,16454.0,67.5377,67.5739,67.5106,67.5468,16454.0
2018-08-20 12:10:00,74.69,74.81,74.68,74.81,14935.0,67.5558,67.6644,67.5468,67.6644,14935.0
2018-08-20 12:15:00,74.81,74.87,74.79,74.84,31683.0,67.6644,67.7186,67.6463,67.6915,31683.0
2018-08-20 12:20:00,74.84,74.91,74.83,74.9,20248.0,67.6915,67.7548,67.6825,67.7458,20248.0
2018-08-20 12:25:00,74.9,74.96,74.86,74.95,20213.0,67.7458,67.8,67.7096,67.791,20213.0
2018-08-20 12:30:00,74.96,75.07,74.95,75.06,15665.0,67.8,67.8995,67.791,67.8905,15665.0
2018-08-20 12:35:00,75.06,75.11,75.04,75.1,7452.0,67.8905,67.9357,67.8724,67.9267,7452.0
2018-08-20 12:40:00,75.11,75.11,75.04,75.06,10400.0,67.9357,67.9357,67.8724,67.8905,10400.0
2018-08-20 12:45:00,75.05,75.05,74.99,75.02,13500.0,67.8814,67.8814,67.8272,67.8543,13500.0
2018-08-20 12:50:00,75.03,75.09,75.0,75.07,20544.0,67.8634,67.9176,67.8362,67.8995,20544.0
2018-08-20 12:55:00,75.07,75.17,75.05,75.13,41888.0,67.8995,67.99,67.8814,67.9538,41888.0
2018-08-20 13:00:00,75.13,75.14,75.07,75.08,9668.0,67.9538,67.9628,67.8995,67.9086,9668.0
2018-08-20 13:05:00,75.08,75.18,75.07,75.17,12331.0,67.9086,67.999,67.8995,67.99,12331.0
2018-08-20 13:10:00,75.17,75.17,75.08,75.08,27660.0,67.99,67.99,67.9086,67.9086,27660.0
2018-08-20 13:15:00,75.07,75.18,75.07,75.18,12716.0,67.8995,67.999,67.8995,67.999,12716.0
2018-08-20 13:20:00,75.17,75.26,75.17,75.2,15633.0,67.99,68.0714,67.99,68.0171,15633.0
2018-08-20 13:25:00,75.21,75.25,75.21,75.25,10729.0,68.0262,68.0623,68.0262,68.0623,10729.0
2018-08-20 13:30:00,75.24,75.24,75.18,75.22,8499.0,68.0533,68.0533,67.999,68.0352,8499.0
2018-08-20 13:35:00,75.21,75.23,75.18,75.18,12314.0,68.0262,68.0443,67.999,67.999,12314.0
2018-08-20 13:40:00,75.18,75.21,75.16,75.2,11482.0,67.999,68.0262,67.9809,68.0171,11482.0
2018-08-20 13:45:00,75.2,75.24,75.18,75.23,12367.0,68.0171,68.0533,67.999,68.0443,12367.0
2018-08-20 13:50:00,75.22,75.26,75.21,75.26,13155.0,68.0352,68.0714,68.0262,68.0714,13155.0
2018-08-20 13:55:00,75.26,75.26,75.2,75.23,11773.0,68.0714,68.0714,68.0171,68.0443,11773.0
2018-08-20 14:00:00,75.22,75.23,75.2,75.2,8594.0,68.0352,68.0443,68.0171,68.0171,8594.0
2018-08-20 14:05:00,75.2,75.21,75.14,75.16,9058.0,68.0171,68.0262,67.9628,67.9809,9058.0
2018-08-20 14:10:00,75.17,75.19,75.16,75.18,10421.0,67.99,68.0081,67.9809,67.999,10421.0
2018-08-20 14:15:00,75.19,75.26,75.18,75.21,36849.0,68.0081,68.0714,67.999,68.0262,36849.0
2018-08-20 14:20:00,75.21,75.25,75.21,75.21,11064.0,68.0262,68.0623,68.0262,68.0262,11064.0
2018-08-20 14:25:00,75.21,75.22,75.19,75.22,23531.0,68.0262,68.0352,68.0081,68.0352,23531.0
2018-08-20 14:30:00,75.22,75.22,75.18,75.19,17323.0,68.0352,68.0352,67.999,68.0081,17323.0
2018-08-20 14:35:00,75.19,75.19,75.11,75.14,31296.0,68.0081,68.0081,67.9357,67.9628,31296.0
2018-08-20 14:40:00,75.14,75.14,75.1,75.11,28852.0,67.9628,67.9628,67.9267,67.9357,28852.0
2018-08-20 14:45:00,75.11,75.13,75.09,75.13,40159.0,67.9357,67.9538,67.9176,67.9538,40159.0
2018-08-20 14:50:00,75.14,75.14,75.12,75.13,33309.0,67.9628,67.9628,67.9448,67.9538,33309.0
2018-08-20 14:55:00,75.13,75.14,75.08,75.09,41171.0,67.9538,67.9628,67.9086,67.9176,41171.0
2018-08-20 15:00:00,75.09,75.09,74.92,74.94,36436.0,67.9176,67.9176,67.7639,67.782,36436.0
2018-08-20 15:05:00,74.94,74.96,74.83,74.92,44833.0,67.782,67.8,67.6825,67.7639,44833.0
2018-08-20 15:10:00,74.92,74.95,74.9,74.95,28279.0,67.7639,67.791,67.7458,67.791,28279.0
2018-08-20 15:15:00,74.97,75.03,74.97,74.97,39304.0,67.8091,67.8634,67.8091,67.8091,39304.0
2018-08-20 15:20:00,74.98,74.99,74.9,74.95,37626.0,67.8181,67.8272,67.7458,67.791,37626.0
2018-08-20 15:25:00,74.94,74.99,74.89,74.9,45517.0,67.782,67.8272,67.7367,67.7458,45517.0
2018-08-20 15:30:00,74.89,75.0,74.88,75.0,40396.0,67.7367,67.8362,67.7277,67.8362,40396.0
2018-08-20 15:35:00,75.0,75.04,75.0,75.01,27731.0,67.8362,67.8724,67.8362,67.8453,27731.0
2018-08-20 15:40:00,75.0,75.03,75.0,75.01,47332.0,67.8362,67.8634,67.8362,67.8453,47332.0
2018-08-20 15:45:00,75.0,75.1,75.0,75.08,58243.0,67.8362,67.9267,67.8362,67.9086,58243.0
2018-08-20 15:50:00,75.08,75.08,74.94,74.95,94301.0,67.9086,67.9086,67.782,67.791,94301.0
2018-08-20 15:55:00,74.95,74.99,74.8,74.91,210876.0,67.791,67.8272,67.6553,67.7548,210876.0
2018-08-21 09:30:00,74.89,75.3,74.89,75.15,87112.0,67.9176,68.2894,67.9176,68.1534,87112.0
2018-08-21 09:35:00,75.18,75.26,75.14,75.22,35186.0,68.1806,68.2532,68.1443,68.2169,35186.0
2018-08-21 09:40:00,75.2,75.22,75.1,75.22,34673.0,68.1987,68.2169,68.108,68.2169,34673.0
2018-08-21 09:45:00,75.22,75.24,75.09,75.17,16653.0,68.2169,68.235,68.099,68.1715,16653.0
2018-08-21 09:50:00,75.16,75.16,75.0,75.1,16398.0,68.1625,68.1625,68.0174,68.108,16398.0
2018-08-21 09:55:00,75.1,75.1,75.01,75.05,16274.0,68.108,68.108,68.0264,68.0627,16274.0
2018-08-21 10:00:00,75.03,75.06,74.97,75.03,33958.0,68.0446,68.0718,67.9902,68.0446,33958.0
2018-08-21 10:05:00,75.06,75.09,74.99,75.03,30788.0,68.0718,68.099,68.0083,68.0446,30788.0
2018-08-21 10:10:00,75.01,75.06,74.95,74.95,16705.0,68.0264,68.0718,67.972,67.972,16705.0
2018-08-21 10:15:00,74.96,75.0,74.92,74.94,25850.0,67.9811,68.0174,67.9448,67.9629,25850.0
2018-08-21 10:20:00,74.94,74.98,74.89,74.98,27729.0,67.9629,67.9992,67.9176,67.9992,27729.0
2018-08-21 10:25:00,74.98,75.06,74.97,75.0,24780.0,67.9992,68.0718,67.9902,68.0174,24780.0
2018-08-21 10:30:00,75.0,75.06,75.0,75.03,20752.0,68.0174,68.0718,68.0174,68.0446,20752.0
2018-08-21 10:35:00,75.03,75.15,75.02,75.11,20973.0,68.0446,68.1534,68.0355,68.1171,20973.0
2018-08-21 10:40:00,75.11,75.13,75.06,75.07,16573.0,68.1171,68.1353,68.0718,68.0808,16573.0
2018-08-21 10:45:00,75.07,75.11,75.04,75.08,18606.0,68.0808,68.1171,68.0536,68.0899,18606.0
2018-08-21 10:50:00,75.08,75.08,75.02,75.06,20422.0,68.0899,68.0899,68.0355,68.0718,20422.0
2018-08-21 10:55:00,75.06,75.07,74.98,74.99,22132.0,68.0718,68.0808,67.9992,68.0083,22132.0
2018-08-21 11:00:00,74.99,75.03,74.92,74.93,18655.0,68.0083,68.0446,67.9448,67.9539,18655.0
2018-08-21 11:05:00,74.94,74.96,74.9,74.93,20421.0,67.9629,67.9811,67.9267,67.9539,20421.0
2018-08-21 11:10:00,74.92,74.92,74.89,74.89,12790.0,67.9448,67.9448,67.9176,67.9176,12790.0
2018-08-21 11:15:00,74.88,74.88,74.78,74.78,19170.0,67.9085,67.9085,67.8178,67.8178,19170.0
2018-08-21 11:20:00,74.78,74.79,74.74,74.78,17454.0,67.8178,67.8269,67.7816,67.8178,17454.0
2018-08-21 11:25:00,74.79,74.81,74.77,74.8,13966.0,67.8269,67.845,67.8088,67.836,13966.0
2018-08-21 11:30:00,74.8,74.87,74.8,74.86,16326.0,67.836,67.8995,67.836,67.8904,16326.0
2018-08-21 11:35:00,74.86,74.9,74.81,74.9,16567.0,67.8904,67.9267,67.845,67.9267,16567.0
2018-08-21 11:40:00,74.9,75.05,74.89,75.02,15695.0,67.9267,68.0627,67.9176,68.0355,15695.0
2018-08-21 11:45:00,75.01,75.01,74.94,75.01,31752.0,68.0264,68.0264,67.9629,68.0264,31752.0
2018-08-21 11:50:00,75.02,75.04,74.99,75.03,10441.0,68.0355,68.0536,68.0083,68.0446,10441.0
2018-08-21 11:55:00,75.02,75.03,74.97,75.01,12735.0,68.0355,68.0446,67.9902,68.0264,12735.0
2018-08-21 12:00:00,75.01,75.06,75.01,75.03,10700.0,68.0264,68.0718,68.0264,68.0446,10700.0
2018-08-21 12:05:00,75.03,75.03,74.98,75.0,9992.0,68.0446,68.0446,67.9992,68.0174,9992.0
2018-08-21 12:10:00,74.99,75.0,74.98,75.0,9393.0,68.0083,68.0174,67.9992,68.0174,9393.0
2018-08-21 12:15:00,75.0,75.01,74.98,74.99,10661.0,68.0174,68.0264,67.9992,68.0083,10661.0
2018-08-21 12:20:00,75.0,75.04,74.99,75.0,11563.0,68.0174,68.0536,68.0083,68.0174,11563.0
2018-08-21 12:25:00,75.01,75.05,75.01,75.03,10843.0,68.0264,68.0627,68.0264,68.0446,10843.0
2018-08-21 12:30:00,75.04,75.04,75.0,75.03,10488.0,68.0536,68.0536,68.0174,68.0446,10488.0
2018-08-21 12:35:00,75.03,75.04,74.96,74.97,15690.0,68.0446,68.0536,67.9811,67.9902,15690.0
2018-08-21 12:40:00,74.96,74.96,74.94,74.95,9492.0,67.9811,67.9811,67.9629,67.972,9492.0
2018-08-21 12:45:00,74.95,75.04,74.95,75.01,16360.0,67.972,68.0536,67.972,68.0264,16360.0
2018-08-21 12:50:00,75.0,75.04,75.0,75.02,9332.0,68.0174,68.0536,68.0174,68.0355,9332.0
2018-08-21 12:55:00,75.02,75.08,75.01,75.06,18810.0,68.0355,68.0899,68.0264,68.0718,18810.0
2018-08-21 13:00:00,75.06,75.09,75.05,75.06,10643.0,68.0718,68.099,68.0627,68.0718,10643.0
2018-08-21 13:05:00,75.06,75.07,75.04,75.05,10267.0,68.0718,68.0808,68.0536,68.0627,10267.0
2018-08-21 13:10:00,75.05,75.07,75.01,75.05,8986.0,68.0627,68.0808,68.0264,68.0627,8986.0
2018-08-21 13:15:00,75.05,75.05,75.0,75.03,14528.0,68.0627,68.0627,68.0174,68.0446,14528.0
2018-08-21 13:20:00,75.03,75.05,75.02,75.03,10323.0,68.0446,68.0627,68.0355,68.0446,10323.0
2018-08-21 13:25:00,75.03,75.06,75.02,75.04,10255.0,68.0446,68.0718,68.0355,68.0536,10255.0
2018-08-21 13:30:00,75.05,75.06,75.04,75.05,8877.0,68.0627,68.0718,68.0536,68.0627,8877.0
2018-08-21 13:35:00,75.05,75.05,75.0,75.04,9240.0,68.0627,68.0627,68.0174,68.0536,9240.0
2018-08-21 13:40:00,75.03,75.04,75.0,75.01,10005.0,68.0446,68.0536,68.0174,68.0264,10005.0
2018-08-21 13:45:00,75.01,75.03,75.0,75.01,20659.0,68.0264,68.0446,68.0174,68.0264,20659.0
2018-08-21 13:50:00,75.01,75.02,75.0,75.01,8156.0,68.0264,68.0355,68.0174,68.0264,8156.0
2018-08-21 13:55:00,75.01,75.03,75.0,75.0,18052.0,68.0264,68.0446,68.0174,68.0174,18052.0
2018-08-21 14:00:00,75.0,75.01,74.92,74.92,21812.0,68.0174,68.0264,67.9448,67.9448,21812.0
2018-08-21 14:05:00,74.92,74.95,74.89,74.94,11557.0,67.9448,67.972,67.9176,67.9629,11557.0
2018-08-21 14:10:00,74.95,75.0,74.93,74.99,14674.0,67.972,68.0174,67.9539,68.0083,14674.0
2018-08-21 14:15:00,74.98,75.01,74.96,75.0,22992.0,67.9992,68.0264,67.9811,68.0174,22992.0
2018-08-21 14:20:00,75.0,75.02,74.99,75.02,13605.0,68.0174,68.0355,68.0083,68.0355,13605.0
2018-08-21 14:25:00,75.02,75.02,74.97,74.97,15708.0,68.0355,68.0355,67.9902,67.9902,15708.0
2018-08-21 14:30:00,74.97,74.99,74.91,74.98,17368.0,67.9902,68.0083,67.9357,67.9992,17368.0
2018-08-21 14:35:00,74.98,74.98,74.92,74.97,17607.0,67.9992,67.9992,67.9448,67.9902,17607.0
2018-08-21 14:40:00,74.98,74.99,74.94,74.95,14564.0,67.9992,68.0083,67.9629,67.972,14564.0
2018-08-21 14:45:00,74.94,74.96,74.88,74.88,24545.0,67.9629,67.9811,67.9085,67.9085,24545.0
2018-08-21 14:50:00,74.89,74.9,74.82,74.84,11886.0,67.9176,67.9267,67.8541,67.8723,11886.0
2018-08-21 14:55:00,74.84,74.91,74.82,74.91,26153.0,67.8723,67.9357,67.8541,67.9357,26153.0
2018-08-21 15:00:00,74.9,74.98,74.89,74.95,33855.0,67.9267,67.9992,67.9176,67.972,33855.0
2018-08-21 15:05:00,74.95,74.99,74.94,74.98,18176.0,67.972,68.0083,67.9629,67.9992,18176.0
2018-08-21 15:10:00,74.99,75.05,74.99,75.0,23223.0,68.0083,68.0627,68.0083,68.0174,23223.0
2018-08-21 15:15:00,75.0,75.02,74.99,75.0,25316.0,68.0174,68.0355,68.0083,68.0174,25316.0
2018-08-21 15:20:00,75.0,75.06,74.97,75.04,29123.0,68.0174,68.0718,67.9902,68.0536,29123.0
2018-08-21 15:25:00,75.05,75.05,74.99,75.01,28363.0,68.0627,68.0627,68.0083,68.0264,28363.0
2018-08-21 15:30:00,75.01,75.05,75.0,75.01,26712.0,68.0264,68.0627,68.0174,68.0264,26712.0
2018-08-21 15:35:00,75.02,75.02,74.96,74.98,20160.0,68.0355,68.0355,67.9811,67.9992,20160.0
2018-08-21 15:40:00,74.97,75.03,74.92,75.01,48070.0,67.9902,68.0446,67.9448,68.0264,48070.0
2018-08-21 15:45:00,75.01,75.01,74.92,74.95,48098.0,68.0264,68.0264,67.9448,67.972,48098.0
2018-08-21 15:50:00,74.94,74.98,74.91,74.93,54060.0,67.9629,67.9992,67.9357,67.9539,54060.0
2018-08-21 15:55:00,74.93,74.96,74.89,74.9,117354.0,67.9539,67.9811,67.9176,67.9267,117354.0
2018-08-22 09:30:00,74.81,74.91,74.62,74.91,61423.0,67.845,67.9357,67.6727,67.9357,61423.0
2018-08-22 09:35:00,74.94,74.99,74.78,74.87,25679.0,67.9629,68.0083,67.8178,67.8995,25679.0
2018-08-22 09:40:00,74.9,75.0,74.88,74.95,12602.0,67.9267,68.0174,67.9085,67.972,12602.0
2018-08-22 09:45:00,74.93,74.96,74.81,74.81,10416.0,67.9539,67.9811,67.845,67.845,10416.0
2018-08-22 09:50:00,74.81,74.81,74.7,74.73,21002.0,67.845,67.845,67.7453,67.7725,21002.0
2018-08-22 09:55:00,74.69,74.77,74.66,74.67,17186.0,67.7362,67.8088,67.709,67.7181,17186.0
2018-08-22 10:00:00,74.67,74.71,74.6,74.71,46817.0,67.7181,67.7544,67.6546,67.7544,46817.0
2018-08-22 10:05:00,74.72,74.76,74.71,74.76,25951.0,67.7634,67.7997,67.7544,67.7997,25951.0
2018-08-22 10:10:00,74.77,74.85,74.73,74.84,65081.0,67.8088,67.8813,67.7725,67.8723,65081.0
2018-08-22 10:15:00,74.84,74.89,74.8,74.88,33452.0,67.8723,67.9176,67.836,67.9085,33452.0
2018-08-22 10:20:00,74.89,74.94,74.86,74.9,36199.0,67.9176,67.9629,67.8904,67.9267,36199.0
2018-08-22 10:25:00,74.89,74.95,74.84,74.89,48731.0,67.9176,67.972,67.8723,67.9176,48731.0
2018-08-22 10:30:00,74.89,74.99,74.89,74.93,37141.0,67.9176,68.0083,67.9176,67.9539,37141.0
2018-08-22 10:35:00,74.93,74.97,74.89,74.97,64524.0,67.9539,67.9902,67.9176,67.9902,64524.0
2018-08-22 10:40:00,74.96,75.04,74.95,75.04,41990.0,67.9811,68.0536,67.972,68.0536,41990.0
2018-08-22 10:45:00,75.04,75.21,75.04,75.2,114317.0,68.0536,68.2078,68.0536,68.1987,114317.0
2018-08-22 10:50:00,75.22,75.25,75.14,75.2,31246.0,68.2169,68.2441,68.1443,68.1987,31246.0
2018-08-22 10:55:00,75.2,75.21,75.17,75.18,18172.0,68.1987,68.2078,68.1715,68.1806,18172.0
2018-08-22 11:00:00,75.18,75.26,75.15,75.21,115951.0,68.1806,68.2532,68.1534,68.2078,115951.0
2018-08-22 11:05:00,75.21,75.25,75.17,75.24,38869.0,68.2078,68.2441,68.1715,68.235,38869.0
2018-08-22 11:10:00,75.25,75.29,75.24,75.25,23063.0,68.2441,68.2804,68.235,68.2441,23063.0
2018-08-22 11:15:00,75.26,75.28,75.24,75.24,12448.0,68.2532,68.2713,68.235,68.235,12448.0
2018-08-22 11:20:00,75.24,75.24,75.13,75.14,11612.0,68.235,68.235,68.1353,68.1443,11612.0
2018-08-22 11:25:00,75.14,75.18,75.14,75.17,8920.0,68.1443,68.1806,68.1443,68.1715,8920.0
2018-08-22 11:30:00,75.15,75.26,75.15,75.26,13996.0,68.1534,68.2532,68.1534,68.2532,13996.0
2018-08-22 11:35:00,75.26,75.29,75.19,75.29,16622.0,68.2532,68.2804,68.1897,68.2804,16622.0
2018-08-22 11:40:00,75.28,75.38,75.28,75.36,15939.0,68.2713,68.362,68.2713,68.3438,15939.0
2018-08-22 11:45:00,75.35,75.36,75.31,75.32,10511.0,68.3348,68.3438,68.2985,68.3076,10511.0
2018-08-22 11:50:00,75.33,75.33,75.26,75.29,9372.0,68.3166,68.3166,68.2532,68.2804,9372.0
2018-08-22 11:55:00,75.29,75.39,75.29,75.38,11014.0,68.2804,68.371,68.2804,68.362,11014.0
2018-08-22 12:00:00,75.39,75.39,75.28,75.29,15692.0,68.371,68.371,68.2713,68.2804,15692.0
2018-08-22 12:05:00,75.28,75.32,75.27,75.32,15280.0,68.2713,68.3076,68.2622,68.3076,15280.0
2018-08-22 12:10:00,75.33,75.33,75.19,75.21,9492.0,68.3166,68.3166,68.1897,68.2078,9492.0
2018-08-22 12:15:00,75.22,75.23,75.19,75.22,10165.0,68.2169,68.2259,68.1897,68.2169,10165.0
2018-08-22 12:20:00,75.2,75.26,75.19,75.19,12993.0,68.1987,68.2532,68.1897,68.1897,12993.0
2018-08-22 12:25:00,75.18,75.19,75.13,75.13,12624.0,68.1806,68.1897,68.1353,68.1353,12624.0
2018-08-22 12:30:00,75.14,75.15,75.12,75.13,5945.0,68.1443,68.1534,68.1262,68.1353,5945.0
2018-08-22 12:35:00,75.12,75.14,75.07,75.1,11649.0,68.1262,68.1443,68.0808,68.108,11649.0
2018-08-22 12:40:00,75.1,75.13,75.07,75.08,9114.0,68.108,68.1353,68.0808,68.0899,9114.0
2018-08-22 12:45:00,75.09,75.13,75.08,75.13,6472.0,68.099,68.1353,68.0899,68.1353,6472.0
2018-08-22 12:50:00,75.13,75.13,75.11,75.12,10646.0,68.1353,68.1353,68.1171,68.1262,10646.0
2018-08-22 12:55:00,75.11,75.11,75.03,75.05,7244.0,68.1171,68.1171,68.0446,68.0627,7244.0
2018-08-22 13:00:00,75.04,75.06,75.02,75.05,8310.0,68.0536,68.0718,68.0355,68.0627,8310.0
2018-08-22 13:05:00,75.06,75.07,75.04,75.05,10262.0,68.0718,68.0808,68.0536,68.0627,10262.0
2018-08-22 13:10:00,75.05,75.11,75.03,75.09,12363.0,68.0627,68.1171,68.0446,68.099,12363.0
2018-08-22 13:15:00,75.07,75.07,75.04,75.06,7525.0,68.0808,68.0808,68.0536,68.0718,7525.0
2018-08-22 13:20:00,75.06,75.11,75.06,75.11,6617.0,68.0718,68.1171,68.0718,68.1171,6617.0
2018-08-22 13:25:00,75.1,75.11,75.05,75.06,8100.0,68.108,68.1171,68.0627,68.0718,8100.0
2018-08-22 13:30:00,75.05,75.11,75.05,75.1,12765.0,68.0627,68.1171,68.0627,68.108,12765.0
2018-08-22 13:35:00,75.1,75.23,75.08,75.19,25088.0,68.108,68.2259,68.0899,68.1897,25088.0
2018-08-22 13:40:00,75.19,75.3,75.19,75.24,27361.0,68.1897,68.2894,68.1897,68.235,27361.0
2018-08-22 13:45:00,75.22,75.23,75.16,75.23,16342.0,68.2169,68.2259,68.1625,68.2259,16342.0
2018-08-22 13:50:00,75.22,75.27,75.19,75.27,15252.0,68.2169,68.2622,68.1897,68.2622,15252.0
2018-08-22 13:55:00,75.28,75.33,75.26,75.28,13405.0,68.2713,68.3166,68.2532,68.2713,13405.0
2018-08-22 14:00:00,75.25,75.33,75.24,75.3,9947.0,68.2441,68.3166,68.235,68.2894,9947.0
2018-08-22 14:05:00,75.29,75.3,75.23,75.25,10203.0,68.2804,68.2894,68.2259,68.2441,10203.0
2018-08-22 14:10:00,75.25,75.27,75.23,75.25,6585.0,68.2441,68.2622,68.2259,68.2441,6585.0
2018-08-22 14:15:00,75.25,75.29,75.2,75.24,15823.0,68.2441,68.2804,68.1987,68.235,15823.0
2018-08-22 14:20:00,75.22,75.24,75.18,75.19,6701.0,68.2169,68.235,68.1806,68.1897,6701.0
2018-08-22 14:25:00,75.18,75.23,75.15,75.21,10163.0,68.1806,68.2259,68.1534,68.2078,10163.0
2018-08-22 14:30:00,75.22,75.22,75.15,75.18,11222.0,68.2169,68.2169,68.1534,68.1806,11222.0
2018-08-22 14:35:00,75.18,75.18,75.11,75.11,18036.0,68.1806,68.1806,68.1171,68.1171,18036.0
2018-08-22 14:40:00,75.12,75.15,75.11,75.13,9906.0,68.1262,68.1534,68.1171,68.1353,9906.0
2018-08-22 14:45:00,75.14,75.15,75.1,75.13,10704.0,68.1443,68.1534,68.108,68.1353,10704.0
2018-08-22 14:50:00,75.12,75.16,75.1,75.13,10199.0,68.1262,68.1625,68.108,68.1353,10199.0
2018-08-22 14:55:00,75.13,75.15,75.11,75.15,12014.0,68.1353,68.1534,68.1171,68.1534,12014.0
2018-08-22 15:00:00,75.15,75.19,75.15,75.19,6314.0,68.1534,68.1897,68.1534,68.1897,6314.0
2018-08-22 15:05:00,75.19,75.19,75.14,75.19,9409.0,68.1897,68.1897,68.1443,68.1897,9409.0
2018-08-22 15:10:00,75.19,75.19,75.14,75.16,9994.0,68.1897,68.1897,68.1443,68.1625,9994.0
2018-08-22 15:15:00,75.15,75.17,75.13,75.16,9778.0,68.1534,68.1715,68.1353,68.1625,9778.0
2018-08-22 15:20:00,75.16,75.18,75.13,75.18,28723.0,68.1625,68.1806,68.1353,68.1806,28723.0
2018-08-22 15:25:00,75.2,75.22,75.18,75.19,11280.0,68.1987,68.2169,68.1806,68.1897,11280.0
2018-08-22 15:30:00,75.19,75.21,75.16,75.17,26158.0,68.1897,68.2078,68.1625,68.1715,26158.0
2018-08-22 15:35:00,75.17,75.19,75.17,75.19,23677.0,68.1715,68.1897,68.1715,68.1897,23677.0
2018-08-22 15:40:00,75.18,75.22,75.17,75.21,26302.0,68.1806,68.2169,68.1715,68.2078,26302.0
2018-08-22 15:45:00,75.2,75.32,75.19,75.31,55772.0,68.1987,68.3076,68.1897,68.2985,55772.0
2018-08-22 15:50:00,75.31,75.31,75.22,75.25,81033.0,68.2985,68.2985,68.2169,68.2441,81033.0
2018-08-22 15:55:00,75.25,75.29,75.24,75.26,84748.0,68.2441,68.2804,68.235,68.2532,84748.0
2018-08-23 09:30:00,75.35,75.67,75.04,75.67,93739.0,68.3348,68.625,68.0536,68.625,93739.0
2018-08-23 09:35:00,75.66,75.89,75.56,75.88,49173.0,68.6159,68.8245,68.5252,68.8154,49173.0
2018-08-23 09:40:00,75.87,75.93,75.81,75.9,38036.0,68.8064,68.8608,68.7519,68.8336,38036.0
2018-08-23 09:45:00,75.89,75.95,75.8,75.8,38699.0,68.8245,68.8789,68.7429,68.7429,38699.0
2018-08-23 09:50:00,75.81,75.82,75.63,75.67,22116.0,68.7519,68.761,68.5887,68.625,22116.0
2018-08-23 09:55:00,75.67,75.73,75.63,75.69,29962.0,68.625,68.6794,68.5887,68.6431,29962.0
2018-08-23 10:00:00,75.68,75.7,75.58,75.61,73664.0,68.634,68.6522,68.5434,68.5706,73664.0
2018-08-23 10:05:00,75.62,75.76,75.62,75.65,24003.0,68.5796,68.7066,68.5796,68.6068,24003.0
2018-08-23 10:10:00,75.65,75.72,75.65,75.68,10528.0,68.6068,68.6703,68.6068,68.634,10528.0
2018-08-23 10:15:00,75.67,75.74,75.59,75.63,14991.0,68.625,68.6885,68.5524,68.5887,14991.0
2018-08-23 10:20:00,75.64,75.74,75.64,75.65,18373.0,68.5978,68.6885,68.5978,68.6068,18373.0
2018-08-23 10:25:00,75.67,75.79,75.65,75.75,21179.0,68.625,68.7338,68.6068,68.6975,21179.0
2018-08-23 10:30:00,75.76,75.8,75.7,75.72,31378.0,68.7066,68.7429,68.6522,68.6703,31378.0
2018-08-23 10:35:00,75.72,75.73,75.63,75.68,20777.0,68.6703,68.6794,68.5887,68.634,20777.0
2018-08-23 10:40:00,75.68,75.77,75.68,75.71,17699.0,68.634,68.7157,68.634,68.6613,17699.0
2018-08-23 10:45:00,75.71,75.76,75.68,75.74,20329.0,68.6613,68.7066,68.634,68.6885,20329.0
2018-08-23 10:50:00,75.75,75.76,75.63,75.64,27551.0,68.6975,68.7066,68.5887,68.5978,27551.0
2018-08-23 10:55:00,75.65,75.66,75.54,75.58,20807.0,68.6068,68.6159,68.5071,68.5434,20807.0
2018-08-23 11:00:00,75.57,75.59,75.51,75.56,23854.0,68.5343,68.5524,68.4799,68.5252,23854.0
2018-08-23 11:05:00,75.55,75.55,75.47,75.51,41048.0,68.5162,68.5162,68.4436,68.4799,41048.0
2018-08-23 11:10:00,75.51,75.53,75.42,75.45,23285.0,68.4799,68.498,68.3983,68.4255,23285.0
2018-08-23 11:15:00,75.45,75.46,75.31,75.31,41906.0,68.4255,68.4345,68.2985,68.2985,41906.0
2018-08-23 11:20:00,75.32,75.41,75.27,75.4,21447.0,68.3076,68.3892,68.2622,68.3801,21447.0
2018-08-23 11:25:00,75.39,75.46,75.36,75.41,16319.0,68.371,68.4345,68.3438,68.3892,16319.0
2018-08-23 11:30:00,75.42,75.5,75.4,75.48,16540.0,68.3983,68.4708,68.3801,68.4527,16540.0
2018-08-23 11:35:00,75.48,75.48,75.34,75.34,28708.0,68.4527,68.4527,68.3257,68.3257,28708.0
2018-08-23 11:40:00,75.34,75.43,75.29,75.43,27719.0,68.3257,68.4073,68.2804,68.4073,27719.0
2018-08-23 11:45:00,75.42,75.53,75.42,75.52,27682.0,68.3983,68.498,68.3983,68.4889,27682.0
2018-08-23 11:50:00,75.51,75.58,75.5,75.58,13726.0,68.4799,68.5434,68.4708,68.5434,13726.0
2018-08-23 11:55:00,75.57,75.6,75.53,75.53,16580.0,68.5343,68.5615,68.498,68.498,16580.0
2018-08-23 12:00:00,75.53,75.55,75.5,75.51,13621.0,68.498,68.5162,68.4708,68.4799,13621.0
2018-08-23 12:05:00,75.52,75.54,75.5,75.51,15536.0,68.4889,68.5071,68.4708,68.4799,15536.0
2018-08-23 12:10:00,75.51,75.53,75.48,75.51,13906.0,68.4799,68.498,68.4527,68.4799,13906.0
2018-08-23 12:15:00,75.5,75.56,75.5,75.56,9429.0,68.4708,68.5252,68.4708,68.5252,9429.0
2018-08-23 12:20:00,75.57,75.6,75.54,75.55,11537.0,68.5343,68.5615,68.5071,68.5162,11537.0
2018-08-23 12:25:00,75.55,75.59,75.55,75.58,7948.0,68.5162,68.5524,68.5162,68.5434,7948.0
2018-08-23 12:30:00,75.58,75.62,75.57,75.6,17050.0,68.5434,68.5796,68.5343,68.5615,17050.0
2018-08-23 12:35:00,75.61,75.61,75.59,75.59,13795.0,68.5706,68.5706,68.5524,68.5524,13795.0
2018-08-23 12:40:00,75.6,75.64,75.56,75.57,13060.0,68.5615,68.5978,68.5252,68.5343,13060.0
2018-08-23 12:45:00,75.57,75.58,75.5,75.5,9612.0,68.5343,68.5434,68.4708,68.4708,9612.0
2018-08-23 12:50:00,75.51,75.53,75.43,75.43,31572.0,68.4799,68.498,68.4073,68.4073,31572.0
2018-08-23 12:55:00,75.42,75.44,75.4,75.44,11743.0,68.3983,68.4164,68.3801,68.4164,11743.0
2018-08-23 13:00:00,75.44,75.44,75.37,75.37,34999.0,68.4164,68.4164,68.3529,68.3529,34999.0
2018-08-23 13:05:00,75.37,75.39,75.31,75.31,6500.0,68.3529,68.371,68.2985,68.2985,6500.0
2018-08-23 13:10:00,75.3,75.3,75.25,75.27,13800.0,68.2894,68.2894,68.2441,68.2622,13800.0
2018-08-23 13:15:00,75.28,75.29,75.23,75.26,11747.0,68.2713,68.2804,68.2259,68.2532,11747.0
2018-08-23 13:20:00,75.25,75.27,75.22,75.26,8612.0,68.2441,68.2622,68.2169,68.2532,8612.0
2018-08-23 13:25:00,75.26,75.31,75.25,75.28,9241.0,68.2532,68.2985,68.2441,68.2713,9241.0
2018-08-23 13:30:00,75.29,75.29,75.26,75.28,8992.0,68.2804,68.2804,68.2532,68.2713,8992.0
2018-08-23 13:35:00,75.29,75.3,75.24,75.28,7886.0,68.2804,68.2894,68.235,68.2713,7886.0
2018-08-23 13:40:00,75.27,75.33,75.27,75.31,9114.0,68.2622,68.3166,68.2622,68.2985,9114.0
2018-08-23 13:45:00,75.32,75.32,75.26,75.27,8887.0,68.3076,68.3076,68.2532,68.2622,8887.0
2018-08-23 13:50:00,75.28,75.31,75.27,75.3,10305.0,68.2713,68.2985,68.2622,68.2894,10305.0
2018-08-23 13:55:00,75.3,75.33,75.3,75.32,14142.0,68.2894,68.3166,68.2894,68.3076,14142.0
2018-08-23 14:00:00,75.32,75.35,75.28,75.28,14100.0,68.3076,68.3348,68.2713,68.2713,14100.0
2018-08-23 14:05:00,75.28,75.31,75.28,75.28,6973.0,68.2713,68.2985,68.2713,68.2713,6973.0
2018-08-23 14:10:00,75.27,75.28,75.23,75.23,11890.0,68.2622,68.2713,68.2259,68.2259,11890.0
2018-08-23 14:15:00,75.23,75.24,75.17,75.19,32002.0,68.2259,68.235,68.1715,68.1897,32002.0
2018-08-23 14:20:00,75.19,75.22,75.18,75.19,8738.0,68.1897,68.2169,68.1806,68.1897,8738.0
2018-08-23 14:25:00,75.19,75.23,75.19,75.2,11619.0,68.1897,68.2259,68.1897,68.1987,11619.0
2018-08-23 14:30:00,75.19,75.19,75.12,75.12,13007.0,68.1897,68.1897,68.1262,68.1262,13007.0
2018-08-23 14:35:00,75.13,75.13,75.1,75.12,10606.0,68.1353,68.1353,68.108,68.1262,10606.0
2018-08-23 14:40:00,75.12,75.2,75.12,75.2,8855.0,68.1262,68.1987,68.1262,68.1987,8855.0
2018-08-23 14:45:00,75.19,75.2,75.13,75.17,14124.0,68.1897,68.1987,68.1353,68.1715,14124.0
2018-08-23 14:50:00,75.16,75.16,75.12,75.14,8166.0,68.1625,68.1625,68.1262,68.1443,8166.0
2018-08-23 14:55:00,75.13,75.14,75.11,75.13,8337.0,68.1353,68.1443,68.1171,68.1353,8337.0
2018-08-23 15:00:00,75.14,75.16,75.12,75.12,13267.0,68.1443,68.1625,68.1262,68.1262,13267.0
2018-08-23 15:05:00,75.12,75.14,75.1,75.12,15107.0,68.1262,68.1443,68.108,68.1262,15107.0
2018-08-23 15:10:00,75.13,75.17,75.1,75.1,13257.0,68.1353,68.1715,68.108,68.108,13257.0
2018-08-23 15:15:00,75.1,75.15,75.1,75.14,14414.0,68.108,68.1534,68.108,68.1443,14414.0
2018-08-23 15:20:00,75.14,75.15,75.1,75.11,12580.0,68.1443,68.1534,68.108,68.1171,12580.0
2018-08-23 15:25:00,75.12,75.14,75.11,75.14,10245.0,68.1262,68.1443,68.1171,68.1443,10245.0
2018-08-23 15:30:00,75.14,75.15,75.11,75.11,16387.0,68.1443,68.1534,68.1171,68.1171,16387.0
2018-08-23 15:35:00,75.1,75.11,75.05,75.09,25898.0,68.108,68.1171,68.0627,68.099,25898.0
2018-08-23 15:40:00,75.08,75.09,75.01,75.01,18700.0,68.0899,68.099,68.0264,68.0264,18700.0
2018-08-23 15:45:00,75.0,75.07,75.0,75.06,35516.0,68.0174,68.0808,68.0174,68.0718,35516.0
2018-08-23 15:50:00,75.06,75.14,75.05,75.06,60010.0,68.0718,68.1443,68.0627,68.0718,60010.0
2018-08-23 15:55:00,75.07,75.11,75.04,75.1,121379.0,68.0808,68.1171,68.0536,68.108,121379.0
2018-08-24 09:30:00,75.43,75.57,75.22,75.4,67061.0,68.4073,68.5343,68.2169,68.3801,67061.0
2018-08-24 09:35:00,75.39,75.47,75.22,75.27,31465.0,68.371,68.4436,68.2169,68.2622,31465.0
2018-08-24 09:40:00,75.28,75.29,75.11,75.18,16037.0,68.2713,68.2804,68.1171,68.1806,16037.0
2018-08-24 09:45:00,75.17,75.25,75.16,75.2,12737.0,68.1715,68.2441,68.1625,68.1987,12737.0
2018-08-24 09:50:00,75.16,75.18,75.09,75.14,9200.0,68.1625,68.1806,68.099,68.1443,9200.0
2018-08-24 09:55:00,75.13,75.19,75.11,75.15,13719.0,68.1353,68.1897,68.1171,68.1534,13719.0
2018-08-24 10:00:00,75.14,75.3,75.13,75.25,10501.0,68.1443,68.2894,68.1353,68.2441,10501.0
2018-08-24 10:05:00,75.26,75.26,75.14,75.14,12186.0,68.2532,68.2532,68.1443,68.1443,12186.0
2018-08-24 10:10:00,75.15,75.16,75.07,75.13,7250.0,68.1534,68.1625,68.0808,68.1353,7250.0
2018-08-24 10:15:00,75.13,75.16,75.09,75.13,12003.0,68.1353,68.1625,68.099,68.1353,12003.0
2018-08-24 10:20:00,75.15,75.23,75.15,75.21,15375.0,68.1534,68.2259,68.1534,68.2078,15375.0
2018-08-24 10:25:00,75.22,75.31,75.22,75.31,14820.0,68.2169,68.2985,68.2169,68.2985,14820.0
2018-08-24 10:30:00,75.31,75.39,75.24,75.39,15512.0,68.2985,68.371,68.235,68.371,15512.0
2018-08-24 10:35:00,75.4,75.49,75.4,75.46,17928.0,68.3801,68.4617,68.3801,68.4345,17928.0
2018-08-24 10:40:00,75.47,75.47,75.42,75.47,17499.0,68.4436,68.4436,68.3983,68.4436,17499.0
2018-08-24 10:45:00,75.46,75.62,75.45,75.56,23467.0,68.4345,68.5796,68.4255,68.5252,23467.0
2018-08-24 10:50:00,75.56,75.56,75.44,75.51,17427.0,68.5252,68.5252,68.4164,68.4799,17427.0
2018-08-24 10:55:00,75.5,75.59,75.49,75.54,18586.0,68.4708,68.5524,68.4617,68.5071,18586.0
2018-08-24 11:00:00,75.54,75.56,75.5,75.54,10466.0,68.5071,68.5252,68.4708,68.5071,10466.0
2018-08-24 11:05:00,75.54,75.61,75.52,75.59,22027.0,68.5071,68.5706,68.4889,68.5524,22027.0
2018-08-24 11:10:00,75.59,75.68,75.58,75.68,14334.0,68.5524,68.634,68.5434,68.634,14334.0
2018-08-24 11:15:00,75.68,75.7,75.65,75.69,12325.0,68.634,68.6522,68.6068,68.6431,12325.0
2018-08-24 11:20:00,75.7,75.7,75.66,75.67,14022.0,68.6522,68.6522,68.6159,68.625,14022.0
2018-08-24 11:25:00,75.66,75.74,75.66,75.72,14971.0,68.6159,68.6885,68.6159,68.6703,14971.0
2018-08-24 11:30:00,75.72,75.76,75.72,75.75,13010.0,68.6703,68.7066,68.6703,68.6975,13010.0
2018-08-24 11:35:00,75.76,75.8,75.75,75.75,21023.0,68.7066,68.7429,68.6975,68.6975,21023.0
2018-08-24 11:40:00,75.76,75.83,75.76,75.83,13704.0,68.7066,68.7701,68.7066,68.7701,13704.0
2018-08-24 11:45:00,75.83,75.91,75.82,75.9,25011.0,68.7701,68.8426,68.761,68.8336,25011.0
2018-08-24 11:50:00,75.9,75.9,75.86,75.88,14841.0,68.8336,68.8336,68.7973,68.8154,14841.0
2018-08-24 11:55:00,75.88,75.93,75.87,75.92,9246.0,68.8154,68.8608,68.8064,68.8517,9246.0
2018-08-24 12:00:00,75.92,75.98,75.91,75.97,20454.0,68.8517,68.9061,68.8426,68.897,20454.0
2018-08-24 12:05:00,75.98,75.98,75.95,75.97,15858.0,68.9061,68.9061,68.8789,68.897,15858.0
2018-08-24 12:10:00,75.97,75.98,75.92,75.92,11387.0,68.897,68.9061,68.8517,68.8517,11387.0
2018-08-24 12:15:00,75.93,75.96,75.93,75.94,15843.0,68.8608,68.888,68.8608,68.8698,15843.0
2018-08-24 12:20:00,75.94,75.94,75.85,75.87,15989.0,68.8698,68.8698,68.7882,68.8064,15989.0
2018-08-24 12:25:00,75.87,75.91,75.86,75.91,9672.0,68.8064,68.8426,68.7973,68.8426,9672.0
2018-08-24 12:30:00,75.9,75.92,75.89,75.9,6000.0,68.8336,68.8517,68.8245,68.8336,6000.0
2018-08-24 12:35:00,75.9,75.9,75.88,75.89,7782.0,68.8336,68.8336,68.8154,68.8245,7782.0
2018-08-24 12:40:00,75.9,75.92,75.88,75.92,7140.0,68.8336,68.8517,68.8154,68.8517,7140.0
2018-08-24 12:45:00,75.92,75.98,75.92,75.96,29047.0,68.8517,68.9061,68.8517,68.888,29047.0
2018-08-24 12:50:00,75.97,75.98,75.95,75.98,8444.0,68.897,68.9061,68.8789,68.9061,8444.0
2018-08-24 12:55:00,75.97,76.0,75.97,76.0,16403.0,68.897,68.9243,68.897,68.9243,16403.0
2018-08-24 13:00:00,75.97,75.98,75.96,75.97,7432.0,68.897,68.9061,68.888,68.897,7432.0
2018-08-24 13:05:00,75.97,75.98,75.96,75.96,6440.0,68.897,68.9061,68.888,68.888,6440.0
2018-08-24 13:10:00,75.95,75.96,75.89,75.9,11406.0,68.8789,68.888,68.8245,68.8336,11406.0
2018-08-24 13:15:00,75.9,75.93,75.89,75.93,8700.0,68.8336,68.8608,68.8245,68.8608,8700.0
2018-08-24 13:20:00,75.93,75.93,75.91,75.93,11889.0,68.8608,68.8608,68.8426,68.8608,11889.0
2018-08-24 13:25:00,75.93,75.97,75.93,75.97,11477.0,68.8608,68.897,68.8608,68.897,11477.0
2018-08-24 13:30:00,75.97,75.97,75.92,75.95,15351.0,68.897,68.897,68.8517,68.8789,15351.0
2018-08-24 13:35:00,75.94,75.96,75.92,75.93,11255.0,68.8698,68.888,68.8517,68.8608,11255.0
2018-08-24 13:40:00,75.92,75.92,75.85,75.87,16329.0,68.8517,68.8517,68.7882,68.8064,16329.0
2018-08-24 13:45:00,75.88,75.88,75.86,75.86,3644.0,68.8154,68.8154,68.7973,68.7973,3644.0
2018-08-24 13:50:00,75.86,75.87,75.84,75.86,7204.0,68.7973,68.8064,68.7792,68.7973,7204.0
2018-08-24 13:55:00,75.87,75.95,75.87,75.94,14416.0,68.8064,68.8789,68.8064,68.8698,14416.0
2018-08-24 14:00:00,75.93,75.94,75.86,75.87,21609.0,68.8608,68.8698,68.7973,68.8064,21609.0
2018-08-24 14:05:00,75.86,75.88,75.85,75.88,6550.0,68.7973,68.8154,68.7882,68.8154,6550.0
2018-08-24 14:10:00,75.87,75.88,75.85,75.86,5686.0,68.8064,68.8154,68.7882,68.7973,5686.0
2018-08-24 14:15:00,75.87,75.87,75.85,75.85,9920.0,68.8064,68.8064,68.7882,68.7882,9920.0
2018-08-24 14:20:00,75.84,75.85,75.82,75.85,7056.0,68.7792,68.7882,68.761,68.7882,7056.0
2018-08-24 14:25:00,75.84,75.88,75.83,75.86,13685.0,68.7792,68.8154,68.7701,68.7973,13685.0
2018-08-24 14:30:00,75.86,75.86,75.79,75.81,10872.0,68.7973,68.7973,68.7338,68.7519,10872.0
2018-08-24 14:35:00,75.81,75.83,75.8,75.81,4998.0,68.7519,68.7701,68.7429,68.7519,4998.0
2018-08-24 14:40:00,75.81,75.85,75.8,75.84,9996.0,68.7519,68.7882,68.7429,68.7792,9996.0
2018-08-24 14:45:00,75.85,75.86,75.81,75.81,15730.0,68.7882,68.7973,68.7519,68.7519,15730.0
2018-08-24 14:50:00,75.81,75.82,75.8,75.81,2347.0,68.7519,68.761,68.7429,68.7519,2347.0
2018-08-24 14:55:00,75.81,75.82,75.79,75.8,17547.0,68.7519,68.761,68.7338,68.7429,17547.0
2018-08-24 15:00:00,75.79,75.81,75.78,75.81,5898.0,68.7338,68.7519,68.7247,68.7519,5898.0
2018-08-24 15:05:00,75.8,75.8,75.79,75.79,4873.0,68.7429,68.7429,68.7338,68.7338,4873.0
2018-08-24 15:10:00,75.8,75.84,75.79,75.83,13800.0,68.7429,68.7792,68.7338,68.7701,13800.0
2018-08-24 15:15:00,75.84,75.84,75.8,75.81,11885.0,68.7792,68.7792,68.7429,68.7519,11885.0
2018-08-24 15:20:00,75.8,75.81,75.77,75.77,11410.0,68.7429,68.7519,68.7157,68.7157,11410.0
2018-08-24 15:25:00,75.77,75.77,75.74,75.74,5459.0,68.7157,68.7157,68.6885,68.6885,5459.0
2018-08-24 15:30:00,75.74,75.8,75.72,75.8,24125.0,68.6885,68.7429,68.6703,68.7429,24125.0
2018-08-24 15:35:00,75.8,75.82,75.76,75.82,19908.0,68.7429,68.761,68.7066,68.761,19908.0
2018-08-24 15:40:00,75.83,75.83,75.79,75.8,30176.0,68.7701,68.7701,68.7338,68.7429,30176.0
2018-08-24 15:45:00,75.8,75.85,75.79,75.83,26411.0,68.7429,68.7882,68.7338,68.7701,26411.0
2018-08-24 15:50:00,75.83,75.85,75.82,75.84,39393.0,68.7701,68.7882,68.761,68.7792,39393.0
2018-08-24 15:55:00,75.84,75.87,75.78,75.85,168473.0,68.7792,68.8064,68.7247,68.7882,168473.0
2018-08-27 09:30:00,76.16,76.37,76.0,76.34,47344.0,69.0694,69.2598,68.9243,69.2326,47344.0
2018-08-27 09:35:00,76.35,76.35,75.99,76.12,34514.0,69.2417,69.2417,68.9152,69.0331,34514.0
2018-08-27 09:40:00,76.12,76.32,76.06,76.27,28380.0,69.0331,69.2145,68.9787,69.1691,28380.0
2018-08-27 09:45:00,76.26,76.31,76.2,76.25,37805.0,69.1601,69.2054,69.1056,69.151,37805.0
2018-08-27 09:50:00,76.26,76.42,76.19,76.39,52966.0,69.1601,69.3052,69.0966,69.2779,52966.0
2018-08-27 09:55:00,76.39,76.61,76.38,76.56,78098.0,69.2779,69.4775,69.2689,69.4321,78098.0
2018-08-27 10:00:00,76.55,76.62,76.55,76.6,31944.0,69.4231,69.4865,69.4231,69.4684,31944.0
2018-08-27 10:05:00,76.6,76.7,76.6,76.63,29260.0,69.4684,69.5591,69.4684,69.4956,29260.0
2018-08-27 10:10:00,76.64,77.17,76.63,77.01,255485.0,69.5047,69.9853,69.4956,69.8402,255485.0
2018-08-27 10:15:00,76.99,77.0,76.78,76.92,67238.0,69.8221,69.8312,69.6316,69.7586,67238.0
2018-08-27 10:20:00,76.92,76.96,76.84,76.96,14083.0,69.7586,69.7949,69.6861,69.7949,14083.0
2018-08-27 10:25:00,76.96,77.0,76.86,76.89,35380.0,69.7949,69.8312,69.7042,69.7314,35380.0
2018-08-27 10:30:00,76.89,76.89,76.77,76.84,17465.0,69.7314,69.7314,69.6226,69.6861,17465.0
2018-08-27 10:35:00,76.85,76.88,76.62,76.68,22683.0,69.6951,69.7223,69.4865,69.5409,22683.0
2018-08-27 10:40:00,76.69,76.74,76.68,76.74,12130.0,69.55,69.5954,69.5409,69.5954,12130.0
2018-08-27 10:45:00,76.74,76.76,76.7,76.71,22045.0,69.5954,69.6135,69.5591,69.5682,22045.0
2018-08-27 10:50:00,76.71,76.8,76.7,76.8,21419.0,69.5682,69.6498,69.5591,69.6498,21419.0
2018-08-27 10:55:00,76.8,76.84,76.76,76.82,15857.0,69.6498,69.6861,69.6135,69.6679,15857.0
2018-08-27 11:00:00,76.82,76.85,76.77,76.81,10131.0,69.6679,69.6951,69.6226,69.6588,10131.0
2018-08-27 11:05:00,76.78,76.78,76.69,76.7,8444.0,69.6316,69.6316,69.55,69.5591,8444.0
2018-08-27 11:10:00,76.71,76.75,76.66,76.75,15528.0,69.5682,69.6044,69.5228,69.6044,15528.0
2018-08-27 11:15:00,76.72,76.76,76.71,76.71,10799.0,69.5772,69.6135,69.5682,69.5682,10799.0
2018-08-27 11:20:00,76.7,76.71,76.62,76.63,6940.0,69.5591,69.5682,69.4865,69.4956,6940.0
2018-08-27 11:25:00,76.63,76.73,76.63,76.68,11190.0,69.4956,69.5863,69.4956,69.5409,11190.0
2018-08-27 11:30:00,76.68,76.74,76.67,76.69,10434.0,69.5409,69.5954,69.5319,69.55,10434.0
2018-08-27 11:35:00,76.7,76.72,76.65,76.66,5466.0,69.5591,69.5772,69.5137,69.5228,5466.0
2018-08-27 11:40:00,76.61,76.65,76.56,76.56,6510.0,69.4775,69.5137,69.4321,69.4321,6510.0
2018-08-27 11:45:00,76.56,76.64,76.53,76.64,8487.0,69.4321,69.5047,69.4049,69.5047,8487.0
2018-08-27 11:50:00,76.64,76.64,76.6,76.62,5796.0,69.5047,69.5047,69.4684,69.4865,5796.0
2018-08-27 11:55:00,76.62,76.66,76.58,76.66,9455.0,69.4865,69.5228,69.4503,69.5228,9455.0
2018-08-27 12:00:00,76.66,76.67,76.59,76.59,6876.0,69.5228,69.5319,69.4593,69.4593,6876.0
2018-08-27 12:05:00,76.59,76.59,76.52,76.56,8325.0,69.4593,69.4593,69.3958,69.4321,8325.0
2018-08-27 12:10:00,76.57,76.58,76.51,76.52,11180.0,69.4412,69.4503,69.3868,69.3958,11180.0
2018-08-27 12:15:00,76.52,76.54,76.45,76.46,8668.0,69.3958,69.414,69.3324,69.3414,8668.0
2018-08-27 12:20:00,76.46,76.53,76.46,76.53,8200.0,69.3414,69.4049,69.3414,69.4049,8200.0
2018-08-27 12:25:00,76.53,76.55,76.5,76.52,8904.0,69.4049,69.4231,69.3777,69.3958,8904.0
2018-08-27 12:30:00,76.52,76.55,76.49,76.49,6850.0,69.3958,69.4231,69.3686,69.3686,6850.0
2018-08-27 12:35:00,76.49,76.55,76.43,76.53,21282.0,69.3686,69.4231,69.3142,69.4049,21282.0
2018-08-27 12:40:00,76.53,76.55,76.44,76.47,11995.0,69.4049,69.4231,69.3233,69.3505,11995.0
2018-08-27 12:45:00,76.48,76.53,76.48,76.49,4379.0,69.3596,69.4049,69.3596,69.3686,4379.0
2018-08-27 12:50:00,76.5,76.54,76.49,76.53,7911.0,69.3777,69.414,69.3686,69.4049,7911.0
2018-08-27 12:55:00,76.53,76.56,76.49,76.54,7900.0,69.4049,69.4321,69.3686,69.414,7900.0
2018-08-27 13:00:00,76.53,76.54,76.44,76.47,10249.0,69.4049,69.414,69.3233,69.3505,10249.0
2018-08-27 13:05:00,76.48,76.48,76.42,76.44,8771.0,69.3596,69.3596,69.3052,69.3233,8771.0
2018-08-27 13:10:00,76.44,76.44,76.43,76.44,6600.0,69.3233,69.3233,69.3142,69.3233,6600.0
2018-08-27 13:15:00,76.44,76.47,76.44,76.47,10854.0,69.3233,69.3505,69.3233,69.3505,10854.0
2018-08-27 13:20:00,76.46,76.47,76.45,76.45,5289.0,69.3414,69.3505,69.3324,69.3324,5289.0
2018-08-27 13:25:00,76.45,76.45,76.39,76.4,6317.0,69.3324,69.3324,69.2779,69.287,6317.0
2018-08-27 13:30:00,76.41,76.43,76.41,76.42,4702.0,69.2961,69.3142,69.2961,69.3052,4702.0
2018-08-27 13:35:00,76.42,76.45,76.41,76.45,3588.0,69.3052,69.3324,69.2961,69.3324,3588.0
2018-08-27 13:40:00,76.45,76.47,76.44,76.45,12296.0,69.3324,69.3505,69.3233,69.3324,12296.0
2018-08-27 13:45:00,76.44,76.45,76.42,76.43,8077.0,69.3233,69.3324,69.3052,69.3142,8077.0
2018-08-27 13:50:00,76.43,76.45,76.43,76.44,5846.0,69.3142,69.3324,69.3142,69.3233,5846.0
2018-08-27 13:55:00,76.43,76.43,76.38,76.4,10973.0,69.3142,69.3142,69.2689,69.287,10973.0
2018-08-27 14:00:00,76.41,76.45,76.41,76.43,7007.0,69.2961,69.3324,69.2961,69.3142,7007.0
2018-08-27 14:05:00,76.44,76.45,76.41,76.44,11946.0,69.3233,69.3324,69.2961,69.3233,11946.0
2018-08-27 14:10:00,76.43,76.43,76.42,76.43,2500.0,69.3142,69.3142,69.3052,69.3142,2500.0
2018-08-27 14:15:00,76.44,76.44,76.39,76.41,8358.0,69.3233,69.3233,69.2779,69.2961,8358.0
2018-08-27 14:20:00,76.4,76.42,76.39,76.41,7438.0,69.287,69.3052,69.2779,69.2961,7438.0
2018-08-27 14:25:00,76.41,76.44,76.4,76.43,4413.0,69.2961,69.3233,69.287,69.3142,4413.0
2018-08-27 14:30:00,76.44,76.47,76.43,76.47,8299.0,69.3233,69.3505,69.3142,69.3505,8299.0
2018-08-27 14:35:00,76.47,76.5,76.46,76.49,23031.0,69.3505,69.3777,69.3414,69.3686,23031.0
2018-08-27 14:40:00,76.49,76.53,76.49,76.53,19564.0,69.3686,69.4049,69.3686,69.4049,19564.0
2018-08-27 14:45:00,76.52,76.63,76.52,76.61,42078.0,69.3958,69.4956,69.3958,69.4775,42078.0
2018-08-27 14:50:00,76.6,76.66,76.59,76.66,39890.0,69.4684,69.5228,69.4593,69.5228,39890.0
2018-08-27 14:55:00,76.67,76.81,76.67,76.81,59672.0,69.5319,69.6588,69.5319,69.6588,59672.0
2018-08-27 15:00:00,76.81,76.94,76.78,76.88,151265.0,69.6588,69.7767,69.6316,69.7223,151265.0
2018-08-27 15:05:00,76.88,76.94,76.84,76.92,81567.0,69.7223,69.7767,69.6861,69.7586,81567.0
2018-08-27 15:10:00,76.91,76.92,76.83,76.84,33351.0,69.7495,69.7586,69.677,69.6861,33351.0
2018-08-27 15:15:00,76.84,76.84,76.77,76.78,14308.0,69.6861,69.6861,69.6226,69.6316,14308.0
2018-08-27 15:20:00,76.78,76.78,76.66,76.67,29382.0,69.6316,69.6316,69.5228,69.5319,29382.0
2018-08-27 15:25:00,76.66,76.7,76.64,76.64,16216.0,69.5228,69.5591,69.5047,69.5047,16216.0
2018-08-27 15:30:00,76.64,76.71,76.63,76.68,36721.0,69.5047,69.5682,69.4956,69.5409,36721.0
2018-08-27 15:35:00,76.67,76.68,76.6,76.61,29079.0,69.5319,69.5409,69.4684,69.4775,29079.0
2018-08-27 15:40:00,76.61,76.62,76.57,76.58,23151.0,69.4775,69.4865,69.4412,69.4503,23151.0
2018-08-27 15:45:00,76.57,76.61,76.55,76.61,38852.0,69.4412,69.4775,69.4231,69.4775,38852.0
2018-08-27 15:50:00,76.59,76.6,76.49,76.56,65888.0,69.4593,69.4684,69.3686,69.4321,65888.0
2018-08-27 15:55:00,76.57,76.65,76.56,76.61,140060.0,69.4412,69.5137,69.4321,69.4775,140060.0
2018-08-28 09:30:00,76.74,76.88,76.55,76.8,54887.0,69.5954,69.7223,69.4231,69.6498,54887.0
2018-08-28 09:35:00,76.82,76.84,76.64,76.73,30787.0,69.6679,69.6861,69.5047,69.5863,30787.0
2018-08-28 09:40:00,76.74,76.76,76.49,76.53,17767.0,69.5954,69.6135,69.3686,69.4049,17767.0
2018-08-28 09:45:00,76.54,76.55,76.41,76.5,24395.0,69.414,69.4231,69.2961,69.3777,24395.0
2018-08-28 09:50:00,76.51,76.55,76.43,76.49,9417.0,69.3868,69.4231,69.3142,69.3686,9417.0
2018-08-28 09:55:00,76.48,76.55,76.43,76.45,17531.0,69.3596,69.4231,69.3142,69.3324,17531.0
2018-08-28 10:00:00,76.46,76.48,76.41,76.45,13178.0,69.3414,69.3596,69.2961,69.3324,13178.0
2018-08-28 10:05:00,76.47,76.47,76.32,76.36,85959.0,69.3505,69.3505,69.2145,69.2507,85959.0
2018-08-28 10:10:00,76.35,76.43,76.33,76.42,18491.0,69.2417,69.3142,69.2235,69.3052,18491.0
2018-08-28 10:15:00,76.41,76.43,76.36,76.39,22724.0,69.2961,69.3142,69.2507,69.2779,22724.0
2018-08-28 10:20:00,76.37,76.42,76.35,76.42,14237.0,69.2598,69.3052,69.2417,69.3052,14237.0
2018-08-28 10:25:00,76.4,76.42,76.36,76.38,9993.0,69.287,69.3052,69.2507,69.2689,9993.0
2018-08-28 10:30:00,76.38,76.38,76.28,76.34,13590.0,69.2689,69.2689,69.1782,69.2326,13590.0
2018-08-28 10:35:00,76.34,76.4,76.28,76.32,12841.0,69.2326,69.287,69.1782,69.2145,12841.0
2018-08-28 10:40:00,76.32,76.33,76.24,76.27,10638.0,69.2145,69.2235,69.1419,69.1691,10638.0
2018-08-28 10:45:00,76.28,76.3,76.16,76.18,24421.0,69.1782,69.1963,69.0694,69.0875,24421.0
2018-08-28 10:50:00,76.17,76.27,76.16,76.25,11766.0,69.0784,69.1691,69.0694,69.151,11766.0
2018-08-28 10:55:00,76.25,76.41,76.24,76.41,112970.0,69.151,69.2961,69.1419,69.2961,112970.0
2018-08-28 11:00:00,76.41,76.42,76.26,76.28,64800.0,69.2961,69.3052,69.1601,69.1782,64800.0
2018-08-28 11:05:00,76.28,76.32,76.2,76.3,15466.0,69.1782,69.2145,69.1056,69.1963,15466.0
2018-08-28 11:10:00,76.29,76.39,76.29,76.35,10636.0,69.1873,69.2779,69.1873,69.2417,10636.0
2018-08-28 11:15:00,76.35,76.42,76.33,76.42,9813.0,69.2417,69.3052,69.2235,69.3052,9813.0
2018-08-28 11:20:00,76.43,76.54,76.43,76.53,19109.0,69.3142,69.414,69.3142,69.4049,19109.0
2018-08-28 11:25:00,76.54,76.56,76.49,76.52,9531.0,69.414,69.4321,69.3686,69.3958,9531.0
2018-08-28 11:30:00,76.52,76.55,76.47,76.47,12787.0,69.3958,69.4231,69.3505,69.3505,12787.0
2018-08-28 11:35:00,76.47,76.47,76.42,76.44,10100.0,69.3505,69.3505,69.3052,69.3233,10100.0
2018-08-28 11:40:00,76.43,76.45,76.39,76.45,9282.0,69.3142,69.3324,69.2779,69.3324,9282.0
2018-08-28 11:45:00,76.45,76.53,76.45,76.5,14072.0,69.3324,69.4049,69.3324,69.3777,14072.0
2018-08-28 11:50:00,76.49,76.49,76.43,76.48,10635.0,69.3686,69.3686,69.3142,69.3596,10635.0
2018-08-28 11:55:00,76.47,76.47,76.42,76.44,10804.0,69.3505,69.3505,69.3052,69.3233,10804.0
2018-08-28 12:00:00,76.43,76.47,76.4,76.44,11299.0,69.3142,69.3505,69.287,69.3233,11299.0
2018-08-28 12:05:00,76.44,76.49,76.44,76.49,11967.0,69.3233,69.3686,69.3233,69.3686,11967.0
2018-08-28 12:10:00,76.5,76.51,76.46,76.51,9434.0,69.3777,69.3868,69.3414,69.3868,9434.0
2018-08-28 12:15:00,76.51,76.51,76.49,76.49,8787.0,69.3868,69.3868,69.3686,69.3686,8787.0
2018-08-28 12:20:00,76.49,76.53,76.48,76.51,48971.0,69.3686,69.4049,69.3596,69.3868,48971.0
2018-08-28 12:25:00,76.51,76.54,76.47,76.49,17438.0,69.3868,69.414,69.3505,69.3686,17438.0
2018-08-28 12:30:00,76.5,76.52,76.49,76.52,13305.0,69.3777,69.3958,69.3686,69.3958,13305.0
2018-08-28 12:35:00,76.53,76.55,76.5,76.52,13075.0,69.4049,69.4231,69.3777,69.3958,13075.0
2018-08-28 12:40:00,76.51,76.51,76.48,76.5,5099.0,69.3868,69.3868,69.3596,69.3777,5099.0
2018-08-28 12:45:00,76.49,76.52,76.47,76.52,9236.0,69.3686,69.3958,69.3505,69.3958,9236.0
2018-08-28 12:50:00,76.52,76.52,76.5,76.51,6936.0,69.3958,69.3958,69.3777,69.3868,6936.0
2018-08-28 12:55:00,76.5,76.51,76.47,76.48,7013.0,69.3777,69.3868,69.3505,69.3596,7013.0
2018-08-28 13:00:00,76.48,76.52,76.47,76.51,9233.0,69.3596,69.3958,69.3505,69.3868,9233.0
2018-08-28 13:05:00,76.52,76.58,76.51,76.56,7750.0,69.3958,69.4503,69.3868,69.4321,7750.0
2018-08-28 13:10:00,76.56,76.59,76.55,76.58,10859.0,69.4321,69.4593,69.4231,69.4503,10859.0
2018-08-28 13:15:00,76.58,76.59,76.56,76.58,8340.0,69.4503,69.4593,69.4321,69.4503,8340.0
2018-08-28 13:20:00,76.59,76.59,76.54,76.56,8621.0,69.4593,69.4593,69.414,69.4321,8621.0
2018-08-28 13:25:00,76.55,76.56,76.5,76.51,9800.0,69.4231,69.4321,69.3777,69.3868,9800.0
2018-08-28 13:30:00,76.5,76.55,76.5,76.55,6844.0,69.3777,69.4231,69.3777,69.4231,6844.0
2018-08-28 13:35:00,76.54,76.57,76.53,76.55,5474.0,69.414,69.4412,69.4049,69.4231,5474.0
2018-08-28 13:40:00,76.55,76.56,76.54,76.55,8427.0,69.4231,69.4321,69.414,69.4231,8427.0
2018-08-28 13:45:00,76.54,76.55,76.54,76.55,4664.0,69.414,69.4231,69.414,69.4231,4664.0
2018-08-28 13:50:00,76.55,76.57,76.53,76.53,10841.0,69.4231,69.4412,69.4049,69.4049,10841.0
2018-08-28 13:55:00,76.53,76.54,76.5,76.52,14179.0,69.4049,69.414,69.3777,69.3958,14179.0
2018-08-28 14:00:00,76.52,76.53,76.51,76.53,14237.0,69.3958,69.4049,69.3868,69.4049,14237.0
2018-08-28 14:05:00,76.52,76.54,76.5,76.53,17640.0,69.3958,69.414,69.3777,69.4049,17640.0
2018-08-28 14:10:00,76.53,76.54,76.52,76.53,4061.0,69.4049,69.414,69.3958,69.4049,4061.0
2018-08-28 14:15:00,76.54,76.56,76.53,76.54,23466.0,69.414,69.4321,69.4049,69.414,23466.0
2018-08-28 14:20:00,76.54,76.55,76.48,76.48,25567.0,69.414,69.4231,69.3596,69.3596,25567.0
2018-08-28 14:25:00,76.48,76.51,76.44,76.5,38629.0,69.3596,69.3868,69.3233,69.3777,38629.0
2018-08-28 14:30:00,76.5,76.5,76.44,76.45,12957.0,69.3777,69.3777,69.3233,69.3324,12957.0
2018-08-28 14:35:00,76.44,76.46,76.39,76.39,15208.0,69.3233,69.3414,69.2779,69.2779,15208.0
2018-08-28 14:40:00,76.4,76.44,76.4,76.42,16020.0,69.287,69.3233,69.287,69.3052,16020.0
2018-08-28 14:45:00,76.42,76.46,76.41,76.46,9528.0,69.3052,69.3414,69.2961,69.3414,9528.0
2018-08-28 14:50:00,76.46,76.46,76.42,76.43,13716.0,69.3414,69.3414,69.3052,69.3142,13716.0
2018-08-28 14:55:00,76.43,76.45,76.42,76.44,8594.0,69.3142,69.3324,69.3052,69.3233,8594.0
2018-08-28 15:00:00,76.44,76.44,76.39,76.41,41175.0,69.3233,69.3233,69.2779,69.2961,41175.0
2018-08-28 15:05:00,76.42,76.43,76.39,76.41,82929.0,69.3052,69.3142,69.2779,69.2961,82929.0
2018-08-28 15:10:00,76.41,76.53,76.41,76.5,20981.0,69.2961,69.4049,69.2961,69.3777,20981.0
2018-08-28 15:15:00,76.49,76.53,76.49,76.53,14874.0,69.3686,69.4049,69.3686,69.4049,14874.0
2018-08-28 15:20:00,76.53,76.57,76.5,76.56,18597.0,69.4049,69.4412,69.3777,69.4321,18597.0
2018-08-28 15:25:00,76.57,76.62,76.57,76.61,54634.0,69.4412,69.4865,69.4412,69.4775,54634.0
2018-08-28 15:30:00,76.61,76.68,76.58,76.67,22227.0,69.4775,69.5409,69.4503,69.5319,22227.0
2018-08-28 15:35:00,76.67,76.69,76.6,76.63,30286.0,69.5319,69.55,69.4684,69.4956,30286.0
2018-08-28 15:40:00,76.62,76.62,76.53,76.56,32888.0,69.4865,69.4865,69.4049,69.4321,32888.0
2018-08-28 15:45:00,76.56,76.58,76.53,76.58,24700.0,69.4321,69.4503,69.4049,69.4503,24700.0
2018-08-28 15:50:00,76.58,76.62,76.54,76.6,49383.0,69.4503,69.4865,69.414,69.4684,49383.0
2018-08-28 15:55:00,76.61,76.67,76.6,76.66,117567.0,69.4775,69.5319,69.4684,69.5228,117567.0
2018-08-29 09:30:00,76.61,77.23,76.61,77.22,105849.0,69.4775,70.0397,69.4775,70.0307,105849.0
2018-08-29 09:35:00,77.25,77.25,77.07,77.2,44211.0,70.0579,70.0579,69.8946,70.0125,44211.0
2018-08-29 09:40:00,77.2,77.24,77.09,77.21,18912.0,70.0125,70.0488,69.9128,70.0216,18912.0
2018-08-29 09:45:00,77.23,77.25,77.13,77.15,13516.0,70.0397,70.0579,69.9491,69.9672,13516.0
2018-08-29 09:50:00,77.16,77.43,77.16,77.42,28466.0,69.9763,70.2211,69.9763,70.2121,28466.0
2018-08-29 09:55:00,77.42,77.52,77.42,77.51,33921.0,70.2121,70.3027,70.2121,70.2937,33921.0
2018-08-29 10:00:00,77.51,77.62,77.45,77.58,49857.0,70.2937,70.3934,70.2393,70.3572,49857.0
2018-08-29 10:05:00,77.58,77.7,77.55,77.67,38592.0,70.3572,70.466,70.3299,70.4388,38592.0
2018-08-29 10:10:00,77.68,77.81,77.64,77.66,52239.0,70.4478,70.5657,70.4116,70.4297,52239.0
2018-08-29 10:15:00,77.65,77.65,77.41,77.48,30736.0,70.4206,70.4206,70.203,70.2665,30736.0
2018-08-29 10:20:00,77.49,77.51,77.42,77.43,36772.0,70.2755,70.2937,70.2121,70.2211,36772.0
2018-08-29 10:25:00,77.42,77.43,77.34,77.37,19763.0,70.2121,70.2211,70.1395,70.1667,19763.0
2018-08-29 10:30:00,77.36,77.36,77.3,77.35,15842.0,70.1576,70.1576,70.1032,70.1486,15842.0
2018-08-29 10:35:00,77.35,77.43,77.35,77.4,14918.0,70.1486,70.2211,70.1486,70.1939,14918.0
2018-08-29 10:40:00,77.4,77.47,77.32,77.46,13685.0,70.1939,70.2574,70.1214,70.2483,13685.0
2018-08-29 10:45:00,77.47,77.48,77.39,77.39,10113.0,70.2574,70.2665,70.1848,70.1848,10113.0
2018-08-29 10:50:00,77.39,77.4,77.34,77.36,17898.0,70.1848,70.1939,70.1395,70.1576,17898.0
2018-08-29 10:55:00,77.36,77.37,77.3,77.36,12616.0,70.1576,70.1667,70.1032,70.1576,12616.0
2018-08-29 11:00:00,77.36,77.38,77.33,77.35,29241.0,70.1576,70.1758,70.1304,70.1486,29241.0
2018-08-29 11:05:00,77.35,77.42,77.35,77.42,17462.0,70.1486,70.2121,70.1486,70.2121,17462.0
2018-08-29 11:10:00,77.41,77.45,77.4,77.41,14151.0,70.203,70.2393,70.1939,70.203,14151.0
2018-08-29 11:15:00,77.4,77.56,77.4,77.49,109995.0,70.1939,70.339,70.1939,70.2755,109995.0
2018-08-29 11:20:00,77.49,77.5,77.4,77.44,12479.0,70.2755,70.2846,70.1939,70.2302,12479.0
2018-08-29 11:25:00,77.44,77.48,77.41,77.46,13176.0,70.2302,70.2665,70.203,70.2483,13176.0
2018-08-29 11:30:00,77.46,77.54,77.44,77.49,13670.0,70.2483,70.3209,70.2302,70.2755,13670.0
2018-08-29 11:35:00,77.48,77.49,77.43,77.49,12813.0,70.2665,70.2755,70.2211,70.2755,12813.0
2018-08-29 11:40:00,77.48,77.52,77.48,77.48,12879.0,70.2665,70.3027,70.2665,70.2665,12879.0
2018-08-29 11:45:00,77.48,77.58,77.47,77.58,12503.0,70.2665,70.3572,70.2574,70.3572,12503.0
2018-08-29 11:50:00,77.58,77.6,77.52,77.53,17544.0,70.3572,70.3753,70.3027,70.3118,17544.0
2018-08-29 11:55:00,77.52,77.63,77.5,77.55,29606.0,70.3027,70.4025,70.2846,70.3299,29606.0
2018-08-29 12:00:00,77.55,77.58,77.54,77.57,12068.0,70.3299,70.3572,70.3209,70.3481,12068.0
2018-08-29 12:05:00,77.57,77.6,77.53,77.59,7346.0,70.3481,70.3753,70.3118,70.3662,7346.0
2018-08-29 12:10:00,77.6,77.67,77.59,77.67,17851.0,70.3753,70.4388,70.3662,70.4388,17851.0
2018-08-29 12:15:00,77.67,77.79,77.67,77.78,52329.0,70.4388,70.5476,70.4388,70.5385,52329.0
2018-08-29 12:20:00,77.78,77.84,77.75,77.76,53796.0,70.5385,70.5929,70.5113,70.5204,53796.0
2018-08-29 12:25:00,77.76,77.84,77.75,77.78,17406.0,70.5204,70.5929,70.5113,70.5385,17406.0
2018-08-29 12:30:00,77.78,77.84,77.77,77.8,16381.0,70.5385,70.5929,70.5295,70.5567,16381.0
2018-08-29 12:35:00,77.8,77.82,77.78,77.8,16600.0,70.5567,70.5748,70.5385,70.5567,16600.0
2018-08-29 12:40:00,77.81,77.83,77.79,77.83,14819.0,70.5657,70.5839,70.5476,70.5839,14819.0
2018-08-29 12:45:00,77.83,77.86,77.81,77.84,16261.0,70.5839,70.6111,70.5657,70.5929,16261.0
2018-08-29 12:50:00,77.85,77.85,77.72,77.74,23950.0,70.602,70.602,70.4841,70.5023,23950.0
2018-08-29 12:55:00,77.74,77.77,77.72,77.77,12371.0,70.5023,70.5295,70.4841,70.5295,12371.0
2018-08-29 13:00:00,77.77,77.77,77.73,77.77,9706.0,70.5295,70.5295,70.4932,70.5295,9706.0
2018-08-29 13:05:00,77.77,77.81,77.76,77.81,15474.0,70.5295,70.5657,70.5204,70.5657,15474.0
2018-08-29 13:10:00,77.8,77.8,77.77,77.78,8027.0,70.5567,70.5567,70.5295,70.5385,8027.0
2018-08-29 13:15:00,77.77,77.78,77.74,77.76,14739.0,70.5295,70.5385,70.5023,70.5204,14739.0
2018-08-29 13:20:00,77.75,77.76,77.71,77.74,17452.0,70.5113,70.5204,70.4751,70.5023,17452.0
2018-08-29 13:25:00,77.74,77.77,77.74,77.77,10991.0,70.5023,70.5295,70.5023,70.5295,10991.0
2018-08-29 13:30:00,77.78,77.78,77.74,77.75,11377.0,70.5385,70.5385,70.5023,70.5113,11377.0
2018-08-29 13:35:00,77.75,77.76,77.74,77.75,15963.0,70.5113,70.5204,70.5023,70.5113,15963.0
2018-08-29 13:40:00,77.75,77.75,77.57,77.59,20554.0,70.5113,70.5113,70.3481,70.3662,20554.0
2018-08-29 13:45:00,77.59,77.63,77.55,77.56,21304.0,70.3662,70.4025,70.3299,70.339,21304.0
2018-08-29 13:50:00,77.56,77.6,77.53,77.6,12066.0,70.339,70.3753,70.3118,70.3753,12066.0
2018-08-29 13:55:00,77.6,77.63,77.59,77.62,14165.0,70.3753,70.4025,70.3662,70.3934,14165.0
2018-08-29 14:00:00,77.63,77.7,77.62,77.69,35080.0,70.4025,70.466,70.3934,70.4569,35080.0
2018-08-29 14:05:00,77.7,77.73,77.69,77.73,10193.0,70.466,70.4932,70.4569,70.4932,10193.0
2018-08-29 14:10:00,77.73,77.76,77.71,77.73,16512.0,70.4932,70.5204,70.4751,70.4932,16512.0
2018-08-29 14:15:00,77.73,77.75,77.73,77.73,9954.0,70.4932,70.5113,70.4932,70.4932,9954.0
2018-08-29 14:20:00,77.74,77.76,77.7,77.7,41509.0,70.5023,70.5204,70.466,70.466,41509.0
2018-08-29 14:25:00,77.7,77.76,77.7,77.76,24920.0,70.466,70.5204,70.466,70.5204,24920.0
2018-08-29 14:30:00,77.76,77.79,77.75,77.79,22562.0,70.5204,70.5476,70.5113,70.5476,22562.0
2018-08-29 14:35:00,77.79,77.83,77.78,77.83,25284.0,70.5476,70.5839,70.5385,70.5839,25284.0
2018-08-29 14:40:00,77.82,77.83,77.82,77.83,12481.0,70.5748,70.5839,70.5748,70.5839,12481.0
2018-08-29 14:45:00,77.82,77.84,77.82,77.83,17911.0,70.5748,70.5929,70.5748,70.5839,17911.0
2018-08-29 14:50:00,77.84,77.9,77.82,77.89,46245.0,70.5929,70.6474,70.5748,70.6383,46245.0
2018-08-29 14:55:00,77.89,77.89,77.75,77.75,15853.0,70.6383,70.6383,70.5113,70.5113,15853.0
2018-08-29 15:00:00,77.75,77.81,77.75,77.79,13317.0,70.5113,70.5657,70.5113,70.5476,13317.0
2018-08-29 15:05:00,77.8,77.8,77.74,77.75,19654.0,70.5567,70.5567,70.5023,70.5113,19654.0
2018-08-29 15:10:00,77.75,77.76,77.74,77.75,20315.0,70.5113,70.5204,70.5023,70.5113,20315.0
2018-08-29 15:15:00,77.74,77.76,77.73,77.76,25719.0,70.5023,70.5204,70.4932,70.5204,25719.0
2018-08-29 15:20:00,77.75,77.77,77.73,77.73,27187.0,70.5113,70.5295,70.4932,70.4932,27187.0
2018-08-29 15:25:00,77.74,77.76,77.71,77.75,28445.0,70.5023,70.5204,70.4751,70.5113,28445.0
2018-08-29 15:30:00,77.75,77.76,77.74,77.75,14504.0,70.5113,70.5204,70.5023,70.5113,14504.0
2018-08-29 15:35:00,77.76,77.77,77.71,77.73,52914.0,70.5204,70.5295,70.4751,70.4932,52914.0
2018-08-29 15:40:00,77.74,77.77,77.73,77.76,35171.0,70.5023,70.5295,70.4932,70.5204,35171.0
2018-08-29 15:45:00,77.76,77.78,77.74,77.77,42668.0,70.5204,70.5385,70.5023,70.5295,42668.0
2018-08-29 15:50:00,77.76,77.77,77.66,77.67,117569.0,70.5204,70.5295,70.4297,70.4388,117569.0
2018-08-29 15:55:00,77.67,77.72,77.66,77.69,222832.0,70.4388,70.4841,70.4297,70.4569,222832.0
2018-08-30 09:30:00,77.63,77.75,77.57,77.64,66278.0,70.4025,70.5113,70.3481,70.4116,66278.0
2018-08-30 09:35:00,77.65,77.88,77.62,77.77,43850.0,70.4206,70.6292,70.3934,70.5295,43850.0
2018-08-30 09:40:00,77.75,77.85,77.63,77.81,44951.0,70.5113,70.602,70.4025,70.5657,44951.0
2018-08-30 09:45:00,77.81,77.91,77.72,77.72,19361.0,70.5657,70.6564,70.4841,70.4841,19361.0
2018-08-30 09:50:00,77.72,77.73,77.61,77.7,20561.0,70.4841,70.4932,70.3844,70.466,20561.0
2018-08-30 09:55:00,77.72,77.73,77.58,77.58,15934.0,70.4841,70.4932,70.3572,70.3572,15934.0
2018-08-30 10:00:00,77.57,77.7,77.56,77.63,18561.0,70.3481,70.466,70.339,70.4025,18561.0
2018-08-30 10:05:00,77.62,77.62,77.5,77.5,15994.0,70.3934,70.3934,70.2846,70.2846,15994.0
2018-08-30 10:10:00,77.5,77.54,77.44,77.51,27064.0,70.2846,70.3209,70.2302,70.2937,27064.0
2018-08-30 10:15:00,77.51,77.59,77.51,77.59,16626.0,70.2937,70.3662,70.2937,70.3662,16626.0
2018-08-30 10:20:00,77.59,77.74,77.59,77.67,31617.0,70.3662,70.5023,70.3662,70.4388,31617.0
2018-08-30 10:25:00,77.65,77.79,77.63,77.73,23275.0,70.4206,70.5476,70.4025,70.4932,23275.0
2018-08-30 10:30:00,77.74,77.76,77.65,77.76,24497.0,70.5023,70.5204,70.4206,70.5204,24497.0
2018-08-30 10:35:00,77.76,77.8,77.73,77.8,26051.0,70.5204,70.5567,70.4932,70.5567,26051.0
2018-08-30 10:40:00,77.8,77.82,77.67,77.74,23870.0,70.5567,70.5748,70.4388,70.5023,23870.0
2018-08-30 10:45:00,77.74,77.81,77.7,77.78,26334.0,70.5023,70.5657,70.466,70.5385,26334.0
2018-08-30 10:50:00,77.78,77.8,77.74,77.76,22866.0,70.5385,70.5567,70.5023,70.5204,22866.0
2018-08-30 10:55:00,77.76,77.8,77.7,77.77,22200.0,70.5204,70.5567,70.466,70.5295,22200.0
2018-08-30 11:00:00,77.78,77.78,77.68,77.68,32924.0,70.5385,70.5385,70.4478,70.4478,32924.0
2018-08-30 11:05:00,77.67,77.75,77.6,77.66,64297.0,70.4388,70.5113,70.3753,70.4297,64297.0
2018-08-30 11:10:00,77.66,77.72,77.66,77.7,11373.0,70.4297,70.4841,70.4297,70.466,11373.0
2018-08-30 11:15:00,77.71,77.74,77.7,77.72,27032.0,70.4751,70.5023,70.466,70.4841,27032.0
2018-08-30 11:20:00,77.71,77.74,77.68,77.71,49306.0,70.4751,70.5023,70.4478,70.4751,49306.0
2018-08-30 11:25:00,77.72,77.73,77.66,77.69,16047.0,70.4841,70.4932,70.4297,70.4569,16047.0
2018-08-30 11:30:00,77.69,77.69,77.53,77.56,11461.0,70.4569,70.4569,70.3118,70.339,11461.0
2018-08-30 11:35:00,77.56,77.57,77.51,77.51,15038.0,70.339,70.3481,70.2937,70.2937,15038.0
2018-08-30 11:40:00,77.52,77.54,77.49,77.5,23073.0,70.3027,70.3209,70.2755,70.2846,23073.0
2018-08-30 11:45:00,77.49,77.5,77.45,77.46,10750.0,70.2755,70.2846,70.2393,70.2483,10750.0
2018-08-30 11:50:00,77.47,77.52,77.46,77.48,19533.0,70.2574,70.3027,70.2483,70.2665,19533.0
2018-08-30 11:55:00,77.48,77.5,77.41,77.42,13250.0,70.2665,70.2846,70.203,70.2121,13250.0
2018-08-30 12:00:00,77.42,77.43,77.34,77.37,20310.0,70.2121,70.2211,70.1395,70.1667,20310.0
2018-08-30 12:05:00,77.35,77.36,77.28,77.29,10316.0,70.1486,70.1576,70.0851,70.0942,10316.0
2018-08-30 12:10:00,77.29,77.33,77.28,77.33,9296.0,70.0942,70.1304,70.0851,70.1304,9296.0
2018-08-30 12:15:00,77.33,77.43,77.3,77.41,18978.0,70.1304,70.2211,70.1032,70.203,18978.0
2018-08-30 12:20:00,77.42,77.43,77.41,77.41,5900.0,70.2121,70.2211,70.203,70.203,5900.0
2018-08-30 12:25:00,77.42,77.42,77.36,77.37,10899.0,70.2121,70.2121,70.1576,70.1667,10899.0
2018-08-30 12:30:00,77.37,77.41,77.36,77.41,10521.0,70.1667,70.203,70.1576,70.203,10521.0
2018-08-30 12:35:00,77.41,77.41,77.37,77.38,6100.0,70.203,70.203,70.1667,70.1758,6100.0
2018-08-30 12:40:00,77.39,77.41,77.36,77.36,11160.0,70.1848,70.203,70.1576,70.1576,11160.0
2018-08-30 12:45:00,77.36,77.36,77.29,77.33,10447.0,70.1576,70.1576,70.0942,70.1304,10447.0
2018-08-30 12:50:00,77.34,77.4,77.34,77.38,16417.0,70.1395,70.1939,70.1395,70.1758,16417.0
2018-08-30 12:55:00,77.4,77.44,77.39,77.44,8464.0,70.1939,70.2302,70.1848,70.2302,8464.0
2018-08-30 13:00:00,77.43,77.45,77.42,77.42,3900.0,70.2211,70.2393,70.2121,70.2121,3900.0
2018-08-30 13:05:00,77.43,77.5,77.43,77.5,16439.0,70.2211,70.2846,70.2211,70.2846,16439.0
2018-08-30 13:10:00,77.5,77.53,77.5,77.53,11595.0,70.2846,70.3118,70.2846,70.3118,11595.0
2018-08-30 13:15:00,77.52,77.57,77.51,77.51,12232.0,70.3027,70.3481,70.2937,70.2937,12232.0
2018-08-30 13:20:00,77.51,77.52,77.48,77.52,12997.0,70.2937,70.3027,70.2665,70.3027,12997.0
2018-08-30 13:25:00,77.51,77.52,77.47,77.5,5013.0,70.2937,70.3027,70.2574,70.2846,5013.0
2018-08-30 13:30:00,77.49,77.5,77.45,77.45,6225.0,70.2755,70.2846,70.2393,70.2393,6225.0
2018-08-30 13:35:00,77.45,77.48,77.42,77.45,8284.0,70.2393,70.2665,70.2121,70.2393,8284.0
2018-08-30 13:40:00,77.44,77.46,77.43,77.46,8515.0,70.2302,70.2483,70.2211,70.2483,8515.0
2018-08-30 13:45:00,77.47,77.49,77.46,77.46,9715.0,70.2574,70.2755,70.2483,70.2483,9715.0
2018-08-30 13:50:00,77.47,77.5,77.44,77.45,8523.0,70.2574,70.2846,70.2302,70.2393,8523.0
2018-08-30 13:55:00,77.44,77.48,77.44,77.47,7130.0,70.2302,70.2665,70.2302,70.2574,7130.0
2018-08-30 14:00:00,77.47,77.51,77.44,77.51,11794.0,70.2574,70.2937,70.2302,70.2937,11794.0
2018-08-30 14:05:00,77.5,77.51,77.4,77.41,16878.0,70.2846,70.2937,70.1939,70.203,16878.0
2018-08-30 14:10:00,77.41,77.42,77.4,77.4,7354.0,70.203,70.2121,70.1939,70.1939,7354.0
2018-08-30 14:15:00,77.4,77.42,77.18,77.2,35255.0,70.1939,70.2121,69.9944,70.0125,35255.0
2018-08-30 14:20:00,77.2,77.27,77.14,77.21,23105.0,70.0125,70.076,69.9581,70.0216,23105.0
2018-08-30 14:25:00,77.22,77.28,77.21,77.23,13450.0,70.0307,70.0851,70.0216,70.0397,13450.0
2018-08-30 14:30:00,77.24,77.32,77.24,77.31,14134.0,70.0488,70.1214,70.0488,70.1123,14134.0
2018-08-30 14:35:00,77.31,77.34,77.3,77.34,9660.0,70.1123,70.1395,70.1032,70.1395,9660.0
2018-08-30 14:40:00,77.34,77.34,77.24,77.25,18938.0,70.1395,70.1395,70.0488,70.0579,18938.0
2018-08-30 14:45:00,77.24,77.29,77.23,77.24,19414.0,70.0488,70.0942,70.0397,70.0488,19414.0
2018-08-30 14:50:00,77.23,77.25,77.19,77.22,18013.0,70.0397,70.0579,70.0035,70.0307,18013.0
2018-08-30 14:55:00,77.22,77.22,77.17,77.2,15390.0,70.0307,70.0307,69.9853,70.0125,15390.0
2018-08-30 15:00:00,77.2,77.2,77.06,77.12,27561.0,70.0125,70.0125,69.8856,69.94,27561.0
2018-08-30 15:05:00,77.12,77.2,77.11,77.2,23493.0,69.94,70.0125,69.9309,70.0125,23493.0
2018-08-30 15:10:00,77.2,77.24,77.16,77.17,17272.0,70.0125,70.0488,69.9763,69.9853,17272.0
2018-08-30 15:15:00,77.16,77.19,77.13,77.17,21473.0,69.9763,70.0035,69.9491,69.9853,21473.0
2018-08-30 15:20:00,77.18,77.24,77.15,77.23,26753.0,69.9944,70.0488,69.9672,70.0397,26753.0
2018-08-30 15:25:00,77.24,77.28,77.22,77.28,21567.0,70.0488,70.0851,70.0307,70.0851,21567.0
2018-08-30 15:30:00,77.28,77.32,77.28,77.31,17816.0,70.0851,70.1214,70.0851,70.1123,17816.0
2018-08-30 15:35:00,77.33,77.33,77.27,77.31,26307.0,70.1304,70.1304,70.076,70.1123,26307.0
2018-08-30 15:40:00,77.31,77.34,77.26,77.34,31135.0,70.1123,70.1395,70.0669,70.1395,31135.0
2018-08-30 15:45:00,77.33,77.4,77.31,77.36,38203.0,70.1304,70.1939,70.1123,70.1576,38203.0
2018-08-30 15:50:00,77.36,77.43,77.36,77.42,61508.0,70.1576,70.2211,70.1576,70.2121,61508.0
2018-08-30 15:55:00,77.43,77.46,77.37,77.39,115921.0,70.2211,70.2483,70.1667,70.1848,115921.0
2018-08-31 09:30:00,77.36,77.66,77.36,77.6,38933.0,70.1576,70.4297,70.1576,70.3753,38933.0
2018-08-31 09:35:00,77.59,77.68,77.5,77.66,13601.0,70.3662,70.4478,70.2846,70.4297,13601.0
2018-08-31 09:40:00,77.66,77.8,77.64,77.74,17974.0,70.4297,70.5567,70.4116,70.5023,17974.0
2018-08-31 09:45:00,77.73,77.79,77.68,77.73,20241.0,70.4932,70.5476,70.4478,70.4932,20241.0
2018-08-31 09:50:00,77.75,77.84,77.74,77.82,20050.0,70.5113,70.5929,70.5023,70.5748,20050.0
2018-08-31 09:55:00,77.83,77.85,77.77,77.78,11485.0,70.5839,70.602,70.5295,70.5385,11485.0
2018-08-31 10:00:00,77.79,77.86,77.78,77.84,19223.0,70.5476,70.6111,70.5385,70.5929,19223.0
2018-08-31 10:05:00,77.83,77.83,77.78,77.78,15854.0,70.5839,70.5839,70.5385,70.5385,15854.0
2018-08-31 10:10:00,77.79,77.96,77.79,77.94,13831.0,70.5476,70.7018,70.5476,70.6836,13831.0
2018-08-31 10:15:00,77.94,77.98,77.91,77.96,16457.0,70.6836,70.7199,70.6564,70.7018,16457.0
2018-08-31 10:20:00,77.97,78.04,77.97,78.04,26176.0,70.7108,70.7743,70.7108,70.7743,26176.0
2018-08-31 10:25:00,78.04,78.07,77.96,77.99,25975.0,70.7743,70.8015,70.7018,70.729,25975.0
2018-08-31 10:30:00,78.0,78.06,77.97,78.02,21339.0,70.7381,70.7925,70.7108,70.7562,21339.0
2018-08-31 10:35:00,78.02,78.07,78.02,78.07,20196.0,70.7562,70.8015,70.7562,70.8015,20196.0
2018-08-31 10:40:00,78.06,78.06,77.98,78.04,30621.0,70.7925,70.7925,70.7199,70.7743,30621.0
2018-08-31 10:45:00,78.04,78.06,78.02,78.06,18620.0,70.7743,70.7925,70.7562,70.7925,18620.0
2018-08-31 10:50:00,78.06,78.06,78.02,78.05,16967.0,70.7925,70.7925,70.7562,70.7834,16967.0
2018-08-31 10:55:00,78.06,78.11,78.05,78.1,15665.0,70.7925,70.8378,70.7834,70.8287,15665.0
2018-08-31 11:00:00,78.11,78.19,78.09,78.15,15228.0,70.8378,70.9104,70.8197,70.8741,15228.0
2018-08-31 11:05:00,78.16,78.16,78.08,78.09,20295.0,70.8832,70.8832,70.8106,70.8197,20295.0
2018-08-31 11:10:00,78.09,78.11,78.06,78.06,14641.0,70.8197,70.8378,70.7925,70.7925,14641.0
2018-08-31 11:15:00,78.06,78.15,78.03,78.14,20523.0,70.7925,70.8741,70.7653,70.865,20523.0
2018-08-31 11:20:00,78.13,78.18,78.1,78.16,21572.0,70.8559,70.9013,70.8287,70.8832,21572.0
2018-08-31 11:25:00,78.16,78.16,78.12,78.14,262234.0,70.8832,70.8832,70.8469,70.865,262234.0
2018-08-31 11:30:00,78.14,78.2,78.11,78.12,27532.0,70.865,70.9194,70.8378,70.8469,27532.0
2018-08-31 11:35:00,78.09,78.16,78.09,78.15,16559.0,70.8197,70.8832,70.8197,70.8741,16559.0
2018-08-31 11:40:00,78.15,78.15,78.07,78.1,32692.0,70.8741,70.8741,70.8015,70.8287,32692.0
2018-08-31 11:45:00,78.09,78.1,77.96,78.0,60152.0,70.8197,70.8287,70.7018,70.7381,60152.0
2018-08-31 11:50:00,78.0,78.1,78.0,78.06,17791.0,70.7381,70.8287,70.7381,70.7925,17791.0
2018-08-31 11:55:00,78.06,78.06,78.03,78.04,19261.0,70.7925,70.7925,70.7653,70.7743,19261.0
2018-08-31 12:00:00,78.03,78.03,77.96,77.98,10106.0,70.7653,70.7653,70.7018,70.7199,10106.0
2018-08-31 12:05:00,77.98,77.98,77.9,77.96,13355.0,70.7199,70.7199,70.6474,70.7018,13355.0
2018-08-31 12:10:00,77.95,77.99,77.94,77.98,8327.0,70.6927,70.729,70.6836,70.7199,8327.0
2018-08-31 12:15:00,77.99,78.02,77.98,78.01,11133.0,70.729,70.7562,70.7199,70.7471,11133.0
2018-08-31 12:20:00,78.01,78.02,77.98,78.0,11235.0,70.7471,70.7562,70.7199,70.7381,11235.0
2018-08-31 12:25:00,78.01,78.06,77.97,78.03,22754.0,70.7471,70.7925,70.7108,70.7653,22754.0
2018-08-31 12:30:00,78.03,78.03,77.9,77.94,14023.0,70.7653,70.7653,70.6474,70.6836,14023.0
2018-08-31 12:35:00,77.94,77.99,77.94,77.96,11307.0,70.6836,70.729,70.6836,70.7018,11307.0
2018-08-31 12:40:00,77.96,77.99,77.96,77.98,7039.0,70.7018,70.729,70.7018,70.7199,7039.0
2018-08-31 12:45:00,77.99,78.02,77.99,78.01,16409.0,70.729,70.7562,70.729,70.7471,16409.0
2018-08-31 12:50:00,78.01,78.03,77.98,78.0,9607.0,70.7471,70.7653,70.7199,70.7381,9607.0
2018-08-31 12:55:00,77.99,78.01,77.98,78.01,7614.0,70.729,70.7471,70.7199,70.7471,7614.0
2018-08-31 13:00:00,78.01,78.02,77.99,78.0,9313.0,70.7471,70.7562,70.729,70.7381,9313.0
2018-08-31 13:05:00,77.99,78.02,77.97,78.0,9662.0,70.729,70.7562,70.7108,70.7381,9662.0
2018-08-31 13:10:00,78.0,78.04,77.98,78.03,8365.0,70.7381,70.7743,70.7199,70.7653,8365.0
2018-08-31 13:15:00,78.03,78.06,78.01,78.01,11478.0,70.7653,70.7925,70.7471,70.7471,11478.0
2018-08-31 13:20:00,78.02,78.05,78.01,78.04,9691.0,70.7562,70.7834,70.7471,70.7743,9691.0
2018-08-31 13:25:00,78.04,78.05,77.98,77.98,46073.0,70.7743,70.7834,70.7199,70.7199,46073.0
2018-08-31 13:30:00,77.98,78.03,77.92,78.03,14721.0,70.7199,70.7653,70.6655,70.7653,14721.0
2018-08-31 13:35:00,78.04,78.06,78.0,78.01,9213.0,70.7743,70.7925,70.7381,70.7471,9213.0
2018-08-31 13:40:00,78.01,78.01,77.99,78.01,8276.0,70.7471,70.7471,70.729,70.7471,8276.0
2018-08-31 13:45:00,78.01,78.02,77.99,78.02,18222.0,70.7471,70.7562,70.729,70.7562,18222.0
2018-08-31 13:50:00,78.02,78.03,78.01,78.02,9815.0,70.7562,70.7653,70.7471,70.7562,9815.0
2018-08-31 13:55:00,78.02,78.06,77.99,78.05,41273.0,70.7562,70.7925,70.729,70.7834,41273.0
2018-08-31 14:00:00,78.06,78.09,78.03,78.04,18893.0,70.7925,70.8197,70.7653,70.7743,18893.0
2018-08-31 14:05:00,78.04,78.06,77.92,77.92,30482.0,70.7743,70.7925,70.6655,70.6655,30482.0
2018-08-31 14:10:00,77.9,77.91,77.85,77.88,19596.0,70.6474,70.6564,70.602,70.6292,19596.0
2018-08-31 14:15:00,77.9,77.94,77.88,77.94,11118.0,70.6474,70.6836,70.6292,70.6836,11118.0
2018-08-31 14:20:00,77.94,77.96,77.92,77.94,16024.0,70.6836,70.7018,70.6655,70.6836,16024.0
2018-08-31 14:25:00,77.93,77.98,77.92,77.97,12498.0,70.6746,70.7199,70.6655,70.7108,12498.0
2018-08-31 14:30:00,77.97,78.08,77.97,78.08,57439.0,70.7108,70.8106,70.7108,70.8106,57439.0
2018-08-31 14:35:00,78.08,78.13,78.07,78.09,19913.0,70.8106,70.8559,70.8015,70.8197,19913.0
2018-08-31 14:40:00,78.11,78.12,78.09,78.11,12992.0,70.8378,70.8469,70.8197,70.8378,12992.0
2018-08-31 14:45:00,78.12,78.13,78.1,78.12,13768.0,70.8469,70.8559,70.8287,70.8469,13768.0
2018-08-31 14:50:00,78.13,78.15,78.09,78.11,26346.0,70.8559,70.8741,70.8197,70.8378,26346.0
2018-08-31 14:55:00,78.12,78.18,78.11,78.15,20321.0,70.8469,70.9013,70.8378,70.8741,20321.0
2018-08-31 15:00:00,78.14,78.24,78.13,78.24,19995.0,70.865,70.9557,70.8559,70.9557,19995.0
2018-08-31 15:05:00,78.23,78.33,78.22,78.26,44773.0,70.9466,71.0373,70.9376,70.9738,44773.0
2018-08-31 15:10:00,78.26,78.28,78.24,78.27,17823.0,70.9738,70.992,70.9557,70.9829,17823.0
2018-08-31 15:15:00,78.28,78.31,78.27,78.29,22541.0,70.992,71.0192,70.9829,71.0011,22541.0
2018-08-31 15:20:00,78.3,78.3,78.19,78.21,20033.0,71.0101,71.0101,70.9104,70.9285,20033.0
2018-08-31 15:25:00,78.21,78.23,78.12,78.13,27043.0,70.9285,70.9466,70.8469,70.8559,27043.0
2018-08-31 15:30:00,78.14,78.27,78.13,78.27,30251.0,70.865,70.9829,70.8559,70.9829,30251.0
2018-08-31 15:35:00,78.28,78.34,78.27,78.3,31001.0,70.992,71.0464,70.9829,71.0101,31001.0
2018-08-31 15:40:00,78.3,78.33,78.25,78.25,44518.0,71.0101,71.0373,70.9648,70.9648,44518.0
2018-08-31 15:45:00,78.26,78.34,78.26,78.31,54957.0,70.9738,71.0464,70.9738,71.0192,54957.0
2018-08-31 15:50:00,78.32,78.59,78.32,78.45,132613.0,71.0283,71.2731,71.0283,71.1462,132613.0
2018-08-31 15:55:00,78.46,78.55,78.42,78.47,343301.0,71.1552,71.2368,71.119,71.1643,343301.0
2018-09-04 09:30:00,75.11,75.75,74.02,74.56,460248.0,68.1171,68.6975,67.1286,67.6183,460248.0
2018-09-04 09:35:00,74.54,74.97,74.47,74.9,241559.0,67.6002,67.9902,67.5367,67.9267,241559.0
2018-09-04 09:40:00,74.89,75.16,74.75,75.09,206539.0,67.9176,68.1625,67.7906,68.099,206539.0
2018-09-04 09:45:00,75.1,75.31,75.05,75.18,251759.0,68.108,68.2985,68.0627,68.1806,251759.0
2018-09-04 09:50:00,75.21,75.5,75.17,75.35,411369.0,68.2078,68.4708,68.1715,68.3348,411369.0
2018-09-04 09:55:00,75.35,75.47,75.07,75.18,280283.0,68.3348,68.4436,68.0808,68.1806,280283.0
2018-09-04 10:00:00,75.19,75.52,75.19,75.45,252971.0,68.1897,68.4889,68.1897,68.4255,252971.0
2018-09-04 10:05:00,75.46,75.67,75.45,75.61,168003.0,68.4345,68.625,68.4255,68.5706,168003.0
2018-09-04 10:10:00,75.61,75.63,75.3,75.42,102114.0,68.5706,68.5887,68.2894,68.3983,102114.0
2018-09-04 10:15:00,75.42,75.58,75.39,75.58,75040.0,68.3983,68.5434,68.371,68.5434,75040.0
2018-09-04 10:20:00,75.57,75.74,75.55,75.67,73358.0,68.5343,68.6885,68.5162,68.625,73358.0
2018-09-04 10:25:00,75.67,75.68,75.47,75.62,81546.0,68.625,68.634,68.4436,68.5796,81546.0
2018-09-04 10:30:00,75.63,75.64,75.45,75.55,59393.0,68.5887,68.5978,68.4255,68.5162,59393.0
2018-09-04 10:35:00,75.55,75.55,75.35,75.43,45776.0,68.5162,68.5162,68.3348,68.4073,45776.0
2018-09-04 10:40:00,75.41,75.44,75.3,75.38,39606.0,68.3892,68.4164,68.2894,68.362,39606.0
2018-09-04 10:45:00,75.37,75.43,75.32,75.41,110505.0,68.3529,68.4073,68.3076,68.3892,110505.0
2018-09-04 10:50:00,75.42,75.44,75.36,75.42,66505.0,68.3983,68.4164,68.3438,68.3983,66505.0
2018-09-04 10:55:00,75.42,75.56,75.37,75.53,70774.0,68.3983,68.5252,68.3529,68.498,70774.0
2018-09-04 11:00:00,75.53,75.61,75.51,75.56,36235.0,68.498,68.5706,68.4799,68.5252,36235.0
2018-09-04 11:05:00,75.54,75.68,75.54,75.67,23937.0,68.5071,68.634,68.5071,68.625,23937.0
2018-09-04 11:10:00,75.67,75.68,75.55,75.58,22895.0,68.625,68.634,68.5162,68.5434,22895.0
2018-09-04 11:15:00,75.59,75.8,75.58,75.75,34929.0,68.5524,68.7429,68.5434,68.6975,34929.0
2018-09-04 11:20:00,75.76,75.87,75.7,75.7,29158.0,68.7066,68.8064,68.6522,68.6522,29158.0
2018-09-04 11:25:00,75.7,75.75,75.66,75.67,21009.0,68.6522,68.6975,68.6159,68.625,21009.0
2018-09-04 11:30:00,75.67,75.67,75.57,75.58,25881.0,68.625,68.625,68.5343,68.5434,25881.0
2018-09-04 11:35:00,75.59,75.66,75.58,75.63,20477.0,68.5524,68.6159,68.5434,68.5887,20477.0
2018-09-04 11:40:00,75.64,75.72,75.59,75.68,38451.0,68.5978,68.6703,68.5524,68.634,38451.0
2018-09-04 11:45:00,75.68,75.85,75.68,75.74,35101.0,68.634,68.7882,68.634,68.6885,35101.0
2018-09-04 11:50:00,75.75,75.78,75.64,75.66,29119.0,68.6975,68.7247,68.5978,68.6159,29119.0
2018-09-04 11:55:00,75.66,75.72,75.65,75.65,18618.0,68.6159,68.6703,68.6068,68.6068,18618.0
2018-09-04 12:00:00,75.65,75.69,75.61,75.65,34288.0,68.6068,68.6431,68.5706,68.6068,34288.0
2018-09-04 12:05:00,75.65,75.65,75.56,75.57,21351.0,68.6068,68.6068,68.5252,68.5343,21351.0
2018-09-04 12:10:00,75.57,75.6,75.53,75.59,20537.0,68.5343,68.5615,68.498,68.5524,20537.0
2018-09-04 12:15:00,75.59,75.61,75.5,75.53,46592.0,68.5524,68.5706,68.4708,68.498,46592.0
2018-09-04 12:20:00,75.52,75.53,75.36,75.36,35836.0,68.4889,68.498,68.3438,68.3438,35836.0
2018-09-04 12:25:00,75.36,75.44,75.35,75.4,26987.0,68.3438,68.4164,68.3348,68.3801,26987.0
2018-09-04 12:30:00,75.4,75.45,75.36,75.43,33644.0,68.3801,68.4255,68.3438,68.4073,33644.0
2018-09-04 12:35:00,75.42,75.49,75.39,75.43,32902.0,68.3983,68.4617,68.371,68.4073,32902.0
2018-09-04 12:40:00,75.42,75.5,75.41,75.5,82768.0,68.3983,68.4708,68.3892,68.4708,82768.0
2018-09-04 12:45:00,75.51,75.54,75.47,75.53,19918.0,68.4799,68.5071,68.4436,68.498,19918.0
2018-09-04 12:50:00,75.53,75.55,75.51,75.53,18129.0,68.498,68.5162,68.4799,68.498,18129.0
2018-09-04 12:55:00,75.52,75.56,75.52,75.55,15559.0,68.4889,68.5252,68.4889,68.5162,15559.0
2018-09-04 13:00:00,75.56,75.63,75.55,75.57,33054.0,68.5252,68.5887,68.5162,68.5343,33054.0
2018-09-04 13:05:00,75.58,75.64,75.57,75.64,17552.0,68.5434,68.5978,68.5343,68.5978,17552.0
2018-09-04 13:10:00,75.66,75.67,75.63,75.63,21019.0,68.6159,68.625,68.5887,68.5887,21019.0
2018-09-04 13:15:00,75.63,75.64,75.56,75.56,19463.0,68.5887,68.5978,68.5252,68.5252,19463.0
2018-09-04 13:20:00,75.57,75.68,75.57,75.65,20953.0,68.5343,68.634,68.5343,68.6068,20953.0
2018-09-04 13:25:00,75.66,75.71,75.66,75.69,14558.0,68.6159,68.6613,68.6159,68.6431,14558.0
2018-09-04 13:30:00,75.7,75.73,75.67,75.69,21948.0,68.6522,68.6794,68.625,68.6431,21948.0
2018-09-04 13:35:00,75.68,75.71,75.66,75.68,20219.0,68.634,68.6613,68.6159,68.634,20219.0
2018-09-04 13:40:00,75.68,75.72,75.62,75.62,19602.0,68.634,68.6703,68.5796,68.5796,19602.0
2018-09-04 13:45:00,75.63,75.72,75.63,75.7,15603.0,68.5887,68.6703,68.5887,68.6522,15603.0
2018-09-04 13:50:00,75.69,75.77,75.69,75.75,15186.0,68.6431,68.7157,68.6431,68.6975,15186.0
2018-09-04 13:55:00,75.76,75.76,75.73,75.74,18415.0,68.7066,68.7066,68.6794,68.6885,18415.0
2018-09-04 14:00:00,75.74,75.77,75.7,75.76,28598.0,68.6885,68.7157,68.6522,68.7066,28598.0
2018-09-04 14:05:00,75.75,75.79,75.71,75.72,23810.0,68.6975,68.7338,68.6613,68.6703,23810.0
2018-09-04 14:10:00,75.72,75.74,75.68,75.71,18726.0,68.6703,68.6885,68.634,68.6613,18726.0
2018-09-04 14:15:00,75.71,75.76,75.7,75.7,23914.0,68.6613,68.7066,68.6522,68.6522,23914.0
2018-09-04 14:20:00,75.7,75.75,75.68,75.72,70821.0,68.6522,68.6975,68.634,68.6703,70821.0
2018-09-04 14:25:00,75.71,75.71,75.6,75.6,53406.0,68.6613,68.6613,68.5615,68.5615,53406.0
2018-09-04 14:30:00,75.6,75.61,75.55,75.59,38714.0,68.5615,68.5706,68.5162,68.5524,38714.0
2018-09-04 14:35:00,75.59,75.61,75.5,75.61,113013.0,68.5524,68.5706,68.4708,68.5706,113013.0
2018-09-04 14:40:00,75.61,75.62,75.53,75.53,52255.0,68.5706,68.5796,68.498,68.498,52255.0
2018-09-04 14:45:00,75.53,75.54,75.46,75.52,41374.0,68.498,68.5071,68.4345,68.4889,41374.0
2018-09-04 14:50:00,75.52,75.56,75.47,75.51,43510.0,68.4889,68.5252,68.4436,68.4799,43510.0
2018-09-04 14:55:00,75.51,75.53,75.48,75.5,50205.0,68.4799,68.498,68.4527,68.4708,50205.0
2018-09-04 15:00:00,75.51,75.53,75.5,75.51,45724.0,68.4799,68.498,68.4708,68.4799,45724.0
2018-09-04 15:05:00,75.5,75.64,75.49,75.64,47864.0,68.4708,68.5978,68.4617,68.5978,47864.0
2018-09-04 15:10:00,75.65,75.69,75.65,75.67,36135.0,68.6068,68.6431,68.6068,68.625,36135.0
2018-09-04 15:15:00,75.67,75.67,75.57,75.57,40537.0,68.625,68.625,68.5343,68.5343,40537.0
2018-09-04 15:20:00,75.58,75.62,75.56,75.56,108613.0,68.5434,68.5796,68.5252,68.5252,108613.0
2018-09-04 15:25:00,75.56,75.56,75.47,75.49,88838.0,68.5252,68.5252,68.4436,68.4617,88838.0
2018-09-04 15:30:00,75.5,75.53,75.44,75.52,72423.0,68.4708,68.498,68.4164,68.4889,72423.0
2018-09-04 15:35:00,75.51,75.56,75.48,75.53,54521.0,68.4799,68.5252,68.4527,68.498,54521.0
2018-09-04 15:40:00,75.53,75.55,75.47,75.49,65331.0,68.498,68.5162,68.4436,68.4617,65331.0
2018-09-04 15:45:00,75.48,75.56,75.44,75.54,220192.0,68.4527,68.5252,68.4164,68.5071,220192.0
2018-09-04 15:50:00,75.55,75.66,75.52,75.61,141440.0,68.5162,68.6159,68.4889,68.5706,141440.0
2018-09-04 15:55:00,75.62,75.67,75.58,75.67,278335.0,68.5796,68.625,68.5434,68.625,278335.0
2018-09-05 09:30:00,75.29,75.43,74.68,74.94,99608.0,68.2804,68.4073,67.7272,67.9629,99608.0
2018-09-05 09:35:00,74.92,75.04,74.85,75.0,83529.0,67.9448,68.0536,67.8813,68.0174,83529.0
2018-09-05 09:40:00,75.03,75.29,75.0,75.23,105820.0,68.0446,68.2804,68.0174,68.2259,105820.0
2018-09-05 09:45:00,75.23,75.33,75.21,75.23,41839.0,68.2259,68.3166,68.2078,68.2259,41839.0
2018-09-05 09:50:00,75.22,75.31,75.17,75.31,41732.0,68.2169,68.2985,68.1715,68.2985,41732.0
2018-09-05 09:55:00,75.31,75.43,75.29,75.3,39105.0,68.2985,68.4073,68.2804,68.2894,39105.0
2018-09-05 10:00:00,75.31,75.44,75.25,75.44,43002.0,68.2985,68.4164,68.2441,68.4164,43002.0
2018-09-05 10:05:00,75.44,75.46,75.35,75.41,51606.0,68.4164,68.4345,68.3348,68.3892,51606.0
2018-09-05 10:10:00,75.41,75.41,75.19,75.2,38358.0,68.3892,68.3892,68.1897,68.1987,38358.0
2018-09-05 10:15:00,75.21,75.35,75.2,75.27,43435.0,68.2078,68.3348,68.1987,68.2622,43435.0
2018-09-05 10:20:00,75.26,75.28,75.06,75.11,91822.0,68.2532,68.2713,68.0718,68.1171,91822.0
2018-09-05 10:25:00,75.11,75.29,75.11,75.25,51983.0,68.1171,68.2804,68.1171,68.2441,51983.0
2018-09-05 10:30:00,75.25,75.26,75.09,75.17,52781.0,68.2441,68.2532,68.099,68.1715,52781.0
2018-09-05 10:35:00,75.16,75.17,75.08,75.1,30166.0,68.1625,68.1715,68.0899,68.108,30166.0
2018-09-05 10:40:00,75.1,75.15,75.01,75.13,41504.0,68.108,68.1534,68.0264,68.1353,41504.0
2018-09-05 10:45:00,75.13,75.21,75.08,75.14,37854.0,68.1353,68.2078,68.0899,68.1443,37854.0
2018-09-05 10:50:00,75.12,75.17,75.06,75.06,30256.0,68.1262,68.1715,68.0718,68.0718,30256.0
2018-09-05 10:55:00,75.07,75.11,75.03,75.03,37493.0,68.0808,68.1171,68.0446,68.0446,37493.0
2018-09-05 11:00:00,75.05,75.1,75.0,75.02,35637.0,68.0627,68.108,68.0174,68.0355,35637.0
2018-09-05 11:05:00,75.02,75.04,74.97,74.99,53891.0,68.0355,68.0536,67.9902,68.0083,53891.0
2018-09-05 11:10:00,75.0,75.0,74.92,74.95,33290.0,68.0174,68.0174,67.9448,67.972,33290.0
2018-09-05 11:15:00,74.95,75.0,74.91,74.98,43503.0,67.972,68.0174,67.9357,67.9992,43503.0
2018-09-05 11:20:00,74.99,75.17,74.99,75.14,45299.0,68.0083,68.1715,68.0083,68.1443,45299.0
2018-09-05 11:25:00,75.14,75.14,74.96,74.96,25204.0,68.1443,68.1443,67.9811,67.9811,25204.0
2018-09-05 11:30:00,74.98,75.02,74.95,74.96,21888.0,67.9992,68.0355,67.972,67.9811,21888.0
2018-09-05 11:35:00,74.97,75.01,74.92,74.98,23534.0,67.9902,68.0264,67.9448,67.9992,23534.0
2018-09-05 11:40:00,74.97,75.06,74.97,75.04,17089.0,67.9902,68.0718,67.9902,68.0536,17089.0
2018-09-05 11:45:00,75.03,75.07,75.0,75.02,12141.0,68.0446,68.0808,68.0174,68.0355,12141.0
2018-09-05 11:50:00,75.02,75.14,75.01,75.13,15155.0,68.0355,68.1443,68.0264,68.1353,15155.0
2018-09-05 11:55:00,75.13,75.14,75.1,75.1,14570.0,68.1353,68.1443,68.108,68.108,14570.0
2018-09-05 12:00:00,75.11,75.17,75.1,75.15,12722.0,68.1171,68.1715,68.108,68.1534,12722.0
2018-09-05 12:05:00,75.15,75.19,75.14,75.14,15024.0,68.1534,68.1897,68.1443,68.1443,15024.0
2018-09-05 12:10:00,75.15,75.18,75.11,75.13,17178.0,68.1534,68.1806,68.1171,68.1353,17178.0
2018-09-05 12:15:00,75.13,75.25,75.13,75.25,12123.0,68.1353,68.2441,68.1353,68.2441,12123.0
2018-09-05 12:20:00,75.25,75.27,75.19,75.21,22105.0,68.2441,68.2622,68.1897,68.2078,22105.0
2018-09-05 12:25:00,75.22,75.23,75.13,75.2,14803.0,68.2169,68.2259,68.1353,68.1987,14803.0
2018-09-05 12:30:00,75.21,75.3,75.21,75.29,14961.0,68.2078,68.2894,68.2078,68.2804,14961.0
2018-09-05 12:35:00,75.29,75.31,75.27,75.27,11995.0,68.2804,68.2985,68.2622,68.2622,11995.0
2018-09-05 12:40:00,75.27,75.28,75.24,75.27,11062.0,68.2622,68.2713,68.235,68.2622,11062.0
2018-09-05 12:45:00,75.26,75.27,75.24,75.26,9458.0,68.2532,68.2622,68.235,68.2532,9458.0
2018-09-05 12:50:00,75.27,75.27,75.18,75.19,20617.0,68.2622,68.2622,68.1806,68.1897,20617.0
2018-09-05 12:55:00,75.17,75.17,75.04,75.06,44643.0,68.1715,68.1715,68.0536,68.0718,44643.0
2018-09-05 13:00:00,75.06,75.14,75.04,75.14,14721.0,68.0718,68.1443,68.0536,68.1443,14721.0
2018-09-05 13:05:00,75.14,75.21,75.13,75.18,7061.0,68.1443,68.2078,68.1353,68.1806,7061.0
2018-09-05 13:10:00,75.18,75.19,75.14,75.17,14587.0,68.1806,68.1897,68.1443,68.1715,14587.0
2018-09-05 13:15:00,75.16,75.22,75.16,75.2,7259.0,68.1625,68.2169,68.1625,68.1987,7259.0
2018-09-05 13:20:00,75.2,75.23,75.2,75.2,17258.0,68.1987,68.2259,68.1987,68.1987,17258.0
2018-09-05 13:25:00,75.21,75.21,75.15,75.19,12940.0,68.2078,68.2078,68.1534,68.1897,12940.0
2018-09-05 13:30:00,75.19,75.23,75.18,75.19,12223.0,68.1897,68.2259,68.1806,68.1897,12223.0
2018-09-05 13:35:00,75.19,75.21,75.17,75.19,11789.0,68.1897,68.2078,68.1715,68.1897,11789.0
2018-09-05 13:40:00,75.19,75.2,75.16,75.17,9291.0,68.1897,68.1987,68.1625,68.1715,9291.0
2018-09-05 13:45:00,75.17,75.18,75.13,75.14,11515.0,68.1715,68.1806,68.1353,68.1443,11515.0
2018-09-05 13:50:00,75.13,75.17,75.11,75.17,21633.0,68.1353,68.1715,68.1171,68.1715,21633.0
2018-09-05 13:55:00,75.17,75.19,75.12,75.13,9714.0,68.1715,68.1897,68.1262,68.1353,9714.0
2018-09-05 14:00:00,75.13,75.19,75.13,75.13,12421.0,68.1353,68.1897,68.1353,68.1353,12421.0
2018-09-05 14:05:00,75.14,75.17,75.12,75.14,13988.0,68.1443,68.1715,68.1262,68.1443,13988.0
2018-09-05 14:10:00,75.14,75.15,75.12,75.15,7186.0,68.1443,68.1534,68.1262,68.1534,7186.0
2018-09-05 14:15:00,75.15,75.25,75.14,75.24,10141.0,68.1534,68.2441,68.1443,68.235,10141.0
2018-09-05 14:20:00,75.24,75.34,75.23,75.32,14048.0,68.235,68.3257,68.2259,68.3076,14048.0
2018-09-05 14:25:00,75.33,75.33,75.25,75.27,21347.0,68.3166,68.3166,68.2441,68.2622,21347.0
2018-09-05 14:30:00,75.28,75.29,75.25,75.28,14937.0,68.2713,68.2804,68.2441,68.2713,14937.0
2018-09-05 14:35:00,75.27,75.33,75.26,75.3,11893.0,68.2622,68.3166,68.2532,68.2894,11893.0
2018-09-05 14:40:00,75.3,75.34,75.3,75.31,11154.0,68.2894,68.3257,68.2894,68.2985,11154.0
2018-09-05 14:45:00,75.32,75.32,75.21,75.22,21050.0,68.3076,68.3076,68.2078,68.2169,21050.0
2018-09-05 14:50:00,75.22,75.22,75.15,75.16,21782.0,68.2169,68.2169,68.1534,68.1625,21782.0
2018-09-05 14:55:00,75.16,75.25,75.14,75.23,9753.0,68.1625,68.2441,68.1443,68.2259,9753.0
2018-09-05 15:00:00,75.25,75.27,75.19,75.25,23255.0,68.2441,68.2622,68.1897,68.2441,23255.0
2018-09-05 15:05:00,75.25,75.25,75.21,75.24,10164.0,68.2441,68.2441,68.2078,68.235,10164.0
2018-09-05 15:10:00,75.25,75.26,75.2,75.25,17380.0,68.2441,68.2532,68.1987,68.2441,17380.0
2018-09-05 15:15:00,75.25,75.33,75.25,75.29,9507.0,68.2441,68.3166,68.2441,68.2804,9507.0
2018-09-05 15:20:00,75.29,75.34,75.27,75.28,15533.0,68.2804,68.3257,68.2622,68.2713,15533.0
2018-09-05 15:25:00,75.28,75.29,75.25,75.28,13422.0,68.2713,68.2804,68.2441,68.2713,13422.0
2018-09-05 15:30:00,75.28,75.3,75.25,75.29,15052.0,68.2713,68.2894,68.2441,68.2804,15052.0
2018-09-05 15:35:00,75.28,75.3,75.24,75.25,35205.0,68.2713,68.2894,68.235,68.2441,35205.0
2018-09-05 15:40:00,75.26,75.29,75.22,75.25,26832.0,68.2532,68.2804,68.2169,68.2441,26832.0
2018-09-05 15:45:00,75.24,75.28,75.2,75.21,39518.0,68.235,68.2713,68.1987,68.2078,39518.0
2018-09-05 15:50:00,75.21,75.29,75.13,75.26,70481.0,68.2078,68.2804,68.1353,68.2532,70481.0
2018-09-05 15:55:00,75.26,75.3,75.26,75.3,128837.0,68.2532,68.2894,68.2532,68.2894,128837.0
2018-09-06 09:30:00,75.49,75.92,75.49,75.55,85397.0,68.4617,68.8517,68.4617,68.5162,85397.0
2018-09-06 09:35:00,75.54,75.58,75.42,75.5,49408.0,68.5071,68.5434,68.3983,68.4708,49408.0
2018-09-06 09:40:00,75.51,75.87,75.5,75.76,30221.0,68.4799,68.8064,68.4708,68.7066,30221.0
2018-09-06 09:45:00,75.77,75.81,75.66,75.68,54679.0,68.7157,68.7519,68.6159,68.634,54679.0
2018-09-06 09:50:00,75.69,75.77,75.62,75.62,52667.0,68.6431,68.7157,68.5796,68.5796,52667.0
2018-09-06 09:55:00,75.61,75.75,75.57,75.67,30572.0,68.5706,68.6975,68.5343,68.625,30572.0
2018-09-06 10:00:00,75.69,75.72,75.53,75.54,10796.0,68.6431,68.6703,68.498,68.5071,10796.0
2018-09-06 10:05:00,75.53,75.53,75.45,75.52,11182.0,68.498,68.498,68.4255,68.4889,11182.0
2018-09-06 10:10:00,75.52,75.55,75.34,75.45,23543.0,68.4889,68.5162,68.3257,68.4255,23543.0
2018-09-06 10:15:00,75.44,75.46,75.35,75.38,17041.0,68.4164,68.4345,68.3348,68.362,17041.0
2018-09-06 10:20:00,75.4,75.43,75.33,75.36,7579.0,68.3801,68.4073,68.3166,68.3438,7579.0
2018-09-06 10:25:00,75.35,75.44,75.32,75.44,12123.0,68.3348,68.4164,68.3076,68.4164,12123.0
2018-09-06 10:30:00,75.44,75.45,75.29,75.32,23204.0,68.4164,68.4255,68.2804,68.3076,23204.0
2018-09-06 10:35:00,75.29,75.32,75.23,75.29,22834.0,68.2804,68.3076,68.2259,68.2804,22834.0
2018-09-06 10:40:00,75.28,75.38,75.24,75.33,16834.0,68.2713,68.362,68.235,68.3166,16834.0
2018-09-06 10:45:00,75.32,75.36,75.08,75.09,23475.0,68.3076,68.3438,68.0899,68.099,23475.0
2018-09-06 10:50:00,75.12,75.13,74.99,75.03,41570.0,68.1262,68.1353,68.0083,68.0446,41570.0
2018-09-06 10:55:00,75.03,75.16,74.99,75.08,28116.0,68.0446,68.1625,68.0083,68.0899,28116.0
2018-09-06 11:00:00,75.1,75.15,75.02,75.04,12274.0,68.108,68.1534,68.0355,68.0536,12274.0
2018-09-06 11:05:00,75.04,75.07,74.94,75.05,19900.0,68.0536,68.0808,67.9629,68.0627,19900.0
2018-09-06 11:10:00,75.05,75.07,74.96,75.0,15250.0,68.0627,68.0808,67.9811,68.0174,15250.0
2018-09-06 11:15:00,75.0,75.07,74.99,75.02,15211.0,68.0174,68.0808,68.0083,68.0355,15211.0
2018-09-06 11:20:00,75.02,75.18,75.0,75.14,7283.0,68.0355,68.1806,68.0174,68.1443,7283.0
2018-09-06 11:25:00,75.13,75.25,75.11,75.24,10782.0,68.1353,68.2441,68.1171,68.235,10782.0
2018-09-06 11:30:00,75.21,75.29,75.18,75.28,31168.0,68.2078,68.2804,68.1806,68.2713,31168.0
2018-09-06 11:35:00,75.28,75.34,75.24,75.32,29929.0,68.2713,68.3257,68.235,68.3076,29929.0
2018-09-06 11:40:00,75.32,75.38,75.29,75.29,29951.0,68.3076,68.362,68.2804,68.2804,29951.0
2018-09-06 11:45:00,75.31,75.42,75.3,75.41,21778.0,68.2985,68.3983,68.2894,68.3892,21778.0
2018-09-06 11:50:00,75.41,75.42,75.35,75.37,12737.0,68.3892,68.3983,68.3348,68.3529,12737.0
2018-09-06 11:55:00,75.38,75.43,75.3,75.42,18220.0,68.362,68.4073,68.2894,68.3983,18220.0
2018-09-06 12:00:00,75.42,75.42,75.33,75.34,15077.0,68.3983,68.3983,68.3166,68.3257,15077.0
2018-09-06 12:05:00,75.34,75.48,75.34,75.48,9977.0,68.3257,68.4527,68.3257,68.4527,9977.0
2018-09-06 12:10:00,75.48,75.48,75.4,75.41,16043.0,68.4527,68.4527,68.3801,68.3892,16043.0
2018-09-06 12:15:00,75.43,75.46,75.38,75.39,8749.0,68.4073,68.4345,68.362,68.371,8749.0
2018-09-06 12:20:00,75.4,75.42,75.36,75.38,16406.0,68.3801,68.3983,68.3438,68.362,16406.0
2018-09-06 12:25:00,75.39,75.42,75.36,75.4,7127.0,68.371,68.3983,68.3438,68.3801,7127.0
2018-09-06 12:30:00,75.4,75.42,75.32,75.33,15404.0,68.3801,68.3983,68.3076,68.3166,15404.0
2018-09-06 12:35:00,75.33,75.39,75.32,75.39,44101.0,68.3166,68.371,68.3076,68.371,44101.0
2018-09-06 12:40:00,75.38,75.4,75.35,75.38,10367.0,68.362,68.3801,68.3348,68.362,10367.0
2018-09-06 12:45:00,75.38,75.42,75.36,75.36,15119.0,68.362,68.3983,68.3438,68.3438,15119.0
2018-09-06 12:50:00,75.36,75.38,75.35,75.36,9338.0,68.3438,68.362,68.3348,68.3438,9338.0
2018-09-06 12:55:00,75.35,75.36,75.28,75.33,24575.0,68.3348,68.3438,68.2713,68.3166,24575.0
2018-09-06 13:00:00,75.31,75.34,75.28,75.3,47053.0,68.2985,68.3257,68.2713,68.2894,47053.0
2018-09-06 13:05:00,75.3,75.36,75.29,75.35,11654.0,68.2894,68.3438,68.2804,68.3348,11654.0
2018-09-06 13:10:00,75.34,75.41,75.33,75.4,20954.0,68.3257,68.3892,68.3166,68.3801,20954.0
2018-09-06 13:15:00,75.39,75.43,75.37,75.43,24405.0,68.371,68.4073,68.3529,68.4073,24405.0
2018-09-06 13:20:00,75.43,75.49,75.43,75.48,12324.0,68.4073,68.4617,68.4073,68.4527,12324.0
2018-09-06 13:25:00,75.48,75.48,75.45,75.48,14654.0,68.4527,68.4527,68.4255,68.4527,14654.0
2018-09-06 13:30:00,75.47,75.48,75.41,75.45,57287.0,68.4436,68.4527,68.3892,68.4255,57287.0
2018-09-06 13:35:00,75.48,75.51,75.46,75.5,15813.0,68.4527,68.4799,68.4345,68.4708,15813.0
2018-09-06 13:40:00,75.5,75.56,75.49,75.53,21291.0,68.4708,68.5252,68.4617,68.498,21291.0
2018-09-06 13:45:00,75.52,75.56,75.51,75.51,68594.0,68.4889,68.5252,68.4799,68.4799,68594.0
2018-09-06 13:50:00,75.52,75.54,75.45,75.46,15135.0,68.4889,68.5071,68.4255,68.4345,15135.0
2018-09-06 13:55:00,75.48,75.48,75.41,75.41,40242.0,68.4527,68.4527,68.3892,68.3892,40242.0
2018-09-06 14:00:00,75.42,75.48,75.41,75.44,17148.0,68.3983,68.4527,68.3892,68.4164,17148.0
2018-09-06 14:05:00,75.43,75.47,75.4,75.45,12569.0,68.4073,68.4436,68.3801,68.4255,12569.0
2018-09-06 14:10:00,75.45,75.49,75.44,75.46,10492.0,68.4255,68.4617,68.4164,68.4345,10492.0
2018-09-06 14:15:00,75.46,75.48,75.44,75.46,8196.0,68.4345,68.4527,68.4164,68.4345,8196.0
2018-09-06 14:20:00,75.46,75.47,75.44,75.45,9901.0,68.4345,68.4436,68.4164,68.4255,9901.0
2018-09-06 14:25:00,75.45,75.47,75.43,75.44,7737.0,68.4255,68.4436,68.4073,68.4164,7737.0
2018-09-06 14:30:00,75.45,75.54,75.44,75.53,24744.0,68.4255,68.5071,68.4164,68.498,24744.0
2018-09-06 14:35:00,75.53,75.56,75.49,75.5,9143.0,68.498,68.5252,68.4617,68.4708,9143.0
2018-09-06 14:40:00,75.51,75.53,75.47,75.5,11261.0,68.4799,68.498,68.4436,68.4708,11261.0
2018-09-06 14:45:00,75.52,75.57,75.51,75.55,6235.0,68.4889,68.5343,68.4799,68.5162,6235.0
2018-09-06 14:50:00,75.55,75.57,75.52,75.57,13016.0,68.5162,68.5343,68.4889,68.5343,13016.0
2018-09-06 14:55:00,75.56,75.61,75.55,75.58,37956.0,68.5252,68.5706,68.5162,68.5434,37956.0
2018-09-06 15:00:00,75.57,75.69,75.57,75.68,23791.0,68.5343,68.6431,68.5343,68.634,23791.0
2018-09-06 15:05:00,75.66,75.72,75.65,75.69,19657.0,68.6159,68.6703,68.6068,68.6431,19657.0
2018-09-06 15:10:00,75.69,75.74,75.68,75.74,14379.0,68.6431,68.6885,68.634,68.6885,14379.0
2018-09-06 15:15:00,75.73,75.74,75.66,75.67,17119.0,68.6794,68.6885,68.6159,68.625,17119.0
2018-09-06 15:20:00,75.67,75.74,75.67,75.73,9810.0,68.625,68.6885,68.625,68.6794,9810.0
2018-09-06 15:25:00,75.72,75.81,75.72,75.8,16864.0,68.6703,68.7519,68.6703,68.7429,16864.0
2018-09-06 15:30:00,75.8,75.83,75.78,75.8,15858.0,68.7429,68.7701,68.7247,68.7429,15858.0
2018-09-06 15:35:00,75.79,75.82,75.76,75.82,29161.0,68.7338,68.761,68.7066,68.761,29161.0
2018-09-06 15:40:00,75.83,75.83,75.79,75.82,24119.0,68.7701,68.7701,68.7338,68.761,24119.0
2018-09-06 15:45:00,75.82,75.85,75.79,75.83,26083.0,68.761,68.7882,68.7338,68.7701,26083.0
2018-09-06 15:50:00,75.82,75.82,75.72,75.76,82410.0,68.761,68.761,68.6703,68.7066,82410.0
2018-09-06 15:55:00,75.76,75.79,75.71,75.73,92155.0,68.7066,68.7338,68.6613,68.6794,92155.0
2018-09-07 09:30:00,75.42,75.72,75.35,75.69,133670.0,68.3983,68.6703,68.3348,68.6431,133670.0
2018-09-07 09:35:00,75.69,75.93,75.66,75.77,105777.0,68.6431,68.8608,68.6159,68.7157,105777.0
2018-09-07 09:40:00,75.78,75.92,75.78,75.89,52940.0,68.7247,68.8517,68.7247,68.8245,52940.0
2018-09-07 09:45:00,75.88,75.91,75.77,75.87,27876.0,68.8154,68.8426,68.7157,68.8064,27876.0
2018-09-07 09:50:00,75.88,75.95,75.81,75.92,37586.0,68.8154,68.8789,68.7519,68.8517,37586.0
2018-09-07 09:55:00,75.93,76.06,75.89,76.01,37047.0,68.8608,68.9787,68.8245,68.9333,37047.0
2018-09-07 10:00:00,75.98,76.1,75.97,76.07,41218.0,68.9061,69.0149,68.897,68.9877,41218.0
2018-09-07 10:05:00,76.1,76.12,76.05,76.06,43533.0,69.0149,69.0331,68.9696,68.9787,43533.0
2018-09-07 10:10:00,76.06,76.21,76.05,76.21,26520.0,68.9787,69.1147,68.9696,69.1147,26520.0
2018-09-07 10:15:00,76.2,76.21,75.94,75.96,14993.0,69.1056,69.1147,68.8698,68.888,14993.0
2018-09-07 10:20:00,75.97,76.07,75.92,76.02,14012.0,68.897,68.9877,68.8517,68.9424,14012.0
2018-09-07 10:25:00,76.02,76.05,75.9,75.96,15894.0,68.9424,68.9696,68.8336,68.888,15894.0
2018-09-07 10:30:00,75.96,76.03,75.95,75.95,15177.0,68.888,68.9515,68.8789,68.8789,15177.0
2018-09-07 10:35:00,75.99,76.0,75.88,75.96,16217.0,68.9152,68.9243,68.8154,68.888,16217.0
2018-09-07 10:40:00,75.97,75.98,75.88,75.92,14957.0,68.897,68.9061,68.8154,68.8517,14957.0
2018-09-07 10:45:00,75.92,76.07,75.92,76.0,24867.0,68.8517,68.9877,68.8517,68.9243,24867.0
2018-09-07 10:50:00,76.0,76.07,75.97,75.97,19679.0,68.9243,68.9877,68.897,68.897,19679.0
2018-09-07 10:55:00,75.95,75.96,75.89,75.91,16953.0,68.8789,68.888,68.8245,68.8426,16953.0
2018-09-07 11:00:00,75.92,75.92,75.83,75.84,16921.0,68.8517,68.8517,68.7701,68.7792,16921.0
2018-09-07 11:05:00,75.83,75.92,75.82,75.87,25505.0,68.7701,68.8517,68.761,68.8064,25505.0
2018-09-07 11:10:00,75.86,75.86,75.78,75.78,12128.0,68.7973,68.7973,68.7247,68.7247,12128.0
2018-09-07 11:15:00,75.78,75.87,75.78,75.86,25903.0,68.7247,68.8064,68.7247,68.7973,25903.0
2018-09-07 11:20:00,75.86,75.96,75.82,75.82,26767.0,68.7973,68.888,68.761,68.761,26767.0
2018-09-07 11:25:00,75.81,75.83,75.78,75.83,17044.0,68.7519,68.7701,68.7247,68.7701,17044.0
2018-09-07 11:30:00,75.84,75.89,75.81,75.89,15707.0,68.7792,68.8245,68.7519,68.8245,15707.0
2018-09-07 11:35:00,75.91,75.96,75.9,75.94,15914.0,68.8426,68.888,68.8336,68.8698,15914.0
2018-09-07 11:40:00,75.95,75.96,75.88,75.88,34334.0,68.8789,68.888,68.8154,68.8154,34334.0
2018-09-07 11:45:00,75.87,75.96,75.87,75.91,19897.0,68.8064,68.888,68.8064,68.8426,19897.0
2018-09-07 11:50:00,75.91,75.96,75.9,75.92,11627.0,68.8426,68.888,68.8336,68.8517,11627.0
2018-09-07 11:55:00,75.94,75.95,75.89,75.9,9504.0,68.8698,68.8789,68.8245,68.8336,9504.0
2018-09-07 12:00:00,75.91,75.92,75.86,75.87,14069.0,68.8426,68.8517,68.7973,68.8064,14069.0
2018-09-07 12:05:00,75.87,75.91,75.67,75.72,57287.0,68.8064,68.8426,68.625,68.6703,57287.0
2018-09-07 12:10:00,75.72,75.89,75.7,75.87,69742.0,68.6703,68.8245,68.6522,68.8064,69742.0
2018-09-07 12:15:00,75.86,75.88,75.8,75.82,31691.0,68.7973,68.8154,68.7429,68.761,31691.0
2018-09-07 12:20:00,75.81,75.89,75.79,75.86,33446.0,68.7519,68.8245,68.7338,68.7973,33446.0
2018-09-07 12:25:00,75.85,75.86,75.76,75.77,14930.0,68.7882,68.7973,68.7066,68.7157,14930.0
2018-09-07 12:30:00,75.77,75.87,75.75,75.76,32137.0,68.7157,68.8064,68.6975,68.7066,32137.0
2018-09-07 12:35:00,75.76,75.8,75.73,75.79,8809.0,68.7066,68.7429,68.6794,68.7338,8809.0
2018-09-07 12:40:00,75.8,75.8,75.69,75.72,11510.0,68.7429,68.7429,68.6431,68.6703,11510.0
2018-09-07 12:45:00,75.72,75.81,75.7,75.79,22047.0,68.6703,68.7519,68.6522,68.7338,22047.0
2018-09-07 12:50:00,75.8,75.83,75.8,75.81,9388.0,68.7429,68.7701,68.7429,68.7519,9388.0
2018-09-07 12:55:00,75.81,75.86,75.8,75.85,26153.0,68.7519,68.7973,68.7429,68.7882,26153.0
2018-09-07 13:00:00,75.85,75.88,75.81,75.81,23346.0,68.7882,68.8154,68.7519,68.7519,23346.0
2018-09-07 13:05:00,75.8,75.81,75.77,75.77,24157.0,68.7429,68.7519,68.7157,68.7157,24157.0
2018-09-07 13:10:00,75.76,75.78,75.6,75.61,16171.0,68.7066,68.7247,68.5615,68.5706,16171.0
2018-09-07 13:15:00,75.61,75.61,75.52,75.52,26176.0,68.5706,68.5706,68.4889,68.4889,26176.0
2018-09-07 13:20:00,75.52,75.62,75.5,75.62,30296.0,68.4889,68.5796,68.4708,68.5796,30296.0
2018-09-07 13:25:00,75.62,75.68,75.6,75.68,16916.0,68.5796,68.634,68.5615,68.634,16916.0
2018-09-07 13:30:00,75.69,75.71,75.62,75.64,15688.0,68.6431,68.6613,68.5796,68.5978,15688.0
2018-09-07 13:35:00,75.63,75.66,75.62,75.63,15336.0,68.5887,68.6159,68.5796,68.5887,15336.0
2018-09-07 13:40:00,75.62,75.66,75.6,75.66,12739.0,68.5796,68.6159,68.5615,68.6159,12739.0
2018-09-07 13:45:00,75.66,75.71,75.63,75.63,16134.0,68.6159,68.6613,68.5887,68.5887,16134.0
2018-09-07 13:50:00,75.62,75.7,75.62,75.65,14739.0,68.5796,68.6522,68.5796,68.6068,14739.0
2018-09-07 13:55:00,75.65,75.66,75.61,75.63,18747.0,68.6068,68.6159,68.5706,68.5887,18747.0
2018-09-07 14:00:00,75.64,75.67,75.63,75.67,20975.0,68.5978,68.625,68.5887,68.625,20975.0
2018-09-07 14:05:00,75.66,75.73,75.66,75.73,10322.0,68.6159,68.6794,68.6159,68.6794,10322.0
2018-09-07 14:10:00,75.73,75.83,75.72,75.81,21594.0,68.6794,68.7701,68.6703,68.7519,21594.0
2018-09-07 14:15:00,75.81,75.84,75.77,75.79,14415.0,68.7519,68.7792,68.7157,68.7338,14415.0
2018-09-07 14:20:00,75.78,75.81,75.77,75.79,18090.0,68.7247,68.7519,68.7157,68.7338,18090.0
2018-09-07 14:25:00,75.79,75.89,75.78,75.86,20809.0,68.7338,68.8245,68.7247,68.7973,20809.0
2018-09-07 14:30:00,75.87,75.87,75.77,75.78,12912.0,68.8064,68.8064,68.7157,68.7247,12912.0
2018-09-07 14:35:00,75.79,75.79,75.75,75.75,22141.0,68.7338,68.7338,68.6975,68.6975,22141.0
2018-09-07 14:40:00,75.75,75.8,75.74,75.78,28927.0,68.6975,68.7429,68.6885,68.7247,28927.0
2018-09-07 14:45:00,75.79,75.85,75.79,75.8,18976.0,68.7338,68.7882,68.7338,68.7429,18976.0
2018-09-07 14:50:00,75.79,75.8,75.75,75.8,21048.0,68.7338,68.7429,68.6975,68.7429,21048.0
2018-09-07 14:55:00,75.79,75.85,75.77,75.84,31190.0,68.7338,68.7882,68.7157,68.7792,31190.0
2018-09-07 15:00:00,75.84,75.87,75.83,75.84,18781.0,68.7792,68.8064,68.7701,68.7792,18781.0
2018-09-07 15:05:00,75.84,75.85,75.79,75.8,14743.0,68.7792,68.7882,68.7338,68.7429,14743.0
2018-09-07 15:10:00,75.8,75.85,75.77,75.79,30263.0,68.7429,68.7882,68.7157,68.7338,30263.0
2018-09-07 15:15:00,75.79,75.81,75.76,75.77,14980.0,68.7338,68.7519,68.7066,68.7157,14980.0
2018-09-07 15:20:00,75.76,75.8,75.75,75.79,36422.0,68.7066,68.7429,68.6975,68.7338,36422.0
2018-09-07 15:25:00,75.8,75.85,75.78,75.83,34916.0,68.7429,68.7882,68.7247,68.7701,34916.0
2018-09-07 15:30:00,75.83,75.85,75.73,75.76,56095.0,68.7701,68.7882,68.6794,68.7066,56095.0
2018-09-07 15:35:00,75.76,75.8,75.73,75.77,39710.0,68.7066,68.7429,68.6794,68.7157,39710.0
2018-09-07 15:40:00,75.76,75.78,75.72,75.73,59016.0,68.7066,68.7247,68.6703,68.6794,59016.0
2018-09-07 15:45:00,75.73,75.76,75.72,75.73,33878.0,68.6794,68.7066,68.6703,68.6794,33878.0
2018-09-07 15:50:00,75.73,75.73,75.58,75.71,131180.0,68.6794,68.6794,68.5434,68.6613,131180.0
2018-09-07 15:55:00,75.72,75.82,75.71,75.74,215676.0,68.6703,68.761,68.6613,68.6885,215676.0
2018-09-10 09:30:00,75.91,75.99,75.83,75.94,48828.0,68.8426,68.9152,68.7701,68.8698,48828.0
2018-09-10 09:35:00,75.95,76.09,75.91,76.03,48354.0,68.8789,69.0059,68.8426,68.9515,48354.0
2018-09-10 09:40:00,76.06,76.06,75.75,75.8,23207.0,68.9787,68.9787,68.6975,68.7429,23207.0
2018-09-10 09:45:00,75.79,75.96,75.79,75.96,8685.0,68.7338,68.888,68.7338,68.888,8685.0
2018-09-10 09:50:00,75.95,76.06,75.94,76.01,13560.0,68.8789,68.9787,68.8698,68.9333,13560.0
2018-09-10 09:55:00,76.0,76.05,75.98,76.0,26863.0,68.9243,68.9696,68.9061,68.9243,26863.0
2018-09-10 10:00:00,75.98,76.09,75.97,76.01,17832.0,68.9061,69.0059,68.897,68.9333,17832.0
2018-09-10 10:05:00,76.03,76.06,75.98,76.04,14379.0,68.9515,68.9787,68.9061,68.9605,14379.0
2018-09-10 10:10:00,76.03,76.09,75.98,76.04,59013.0,68.9515,69.0059,68.9061,68.9605,59013.0
2018-09-10 10:15:00,76.03,76.06,75.93,76.05,21554.0,68.9515,68.9787,68.8608,68.9696,21554.0
2018-09-10 10:20:00,76.06,76.07,76.01,76.02,23337.0,68.9787,68.9877,68.9333,68.9424,23337.0
2018-09-10 10:25:00,76.0,76.02,75.95,76.0,13959.0,68.9243,68.9424,68.8789,68.9243,13959.0
2018-09-10 10:30:00,76.02,76.05,75.96,76.03,11954.0,68.9424,68.9696,68.888,68.9515,11954.0
2018-09-10 10:35:00,76.05,76.06,76.0,76.05,17201.0,68.9696,68.9787,68.9243,68.9696,17201.0
2018-09-10 10:40:00,76.05,76.23,76.04,76.21,25550.0,68.9696,69.1328,68.9605,69.1147,25550.0
2018-09-10 10:45:00,76.21,76.23,76.09,76.12,24720.0,69.1147,69.1328,69.0059,69.0331,24720.0
2018-09-10 10:50:00,76.11,76.17,76.07,76.14,24190.0,69.024,69.0784,68.9877,69.0512,24190.0
2018-09-10 10:55:00,76.14,76.14,76.07,76.08,10978.0,69.0512,69.0512,68.9877,68.9968,10978.0
2018-09-10 11:00:00,76.08,76.08,75.96,76.01,26829.0,68.9968,68.9968,68.888,68.9333,26829.0
2018-09-10 11:05:00,76.0,76.15,75.98,76.13,14322.0,68.9243,69.0603,68.9061,69.0422,14322.0
2018-09-10 11:10:00,76.13,76.16,76.1,76.1,18498.0,69.0422,69.0694,69.0149,69.0149,18498.0
2018-09-10 11:15:00,76.09,76.16,76.08,76.14,15042.0,69.0059,69.0694,68.9968,69.0512,15042.0
2018-09-10 11:20:00,76.14,76.17,76.11,76.12,57577.0,69.0512,69.0784,69.024,69.0331,57577.0
2018-09-10 11:25:00,76.12,76.15,76.08,76.15,10614.0,69.0331,69.0603,68.9968,69.0603,10614.0
2018-09-10 11:30:00,76.15,76.2,76.12,76.2,13760.0,69.0603,69.1056,69.0331,69.1056,13760.0
2018-09-10 11:35:00,76.2,76.2,76.13,76.14,10445.0,69.1056,69.1056,69.0422,69.0512,10445.0
2018-09-10 11:40:00,76.14,76.18,76.08,76.15,16255.0,69.0512,69.0875,68.9968,69.0603,16255.0
2018-09-10 11:45:00,76.16,76.23,76.14,76.22,9732.0,69.0694,69.1328,69.0512,69.1238,9732.0
2018-09-10 11:50:00,76.21,76.31,76.21,76.28,17384.0,69.1147,69.2054,69.1147,69.1782,17384.0
2018-09-10 11:55:00,76.27,76.27,76.19,76.21,7997.0,69.1691,69.1691,69.0966,69.1147,7997.0
2018-09-10 12:00:00,76.2,76.2,76.14,76.18,13360.0,69.1056,69.1056,69.0512,69.0875,13360.0
2018-09-10 12:05:00,76.17,76.17,76.06,76.1,15047.0,69.0784,69.0784,68.9787,69.0149,15047.0
2018-09-10 12:10:00,76.09,76.11,76.07,76.09,19197.0,69.0059,69.024,68.9877,69.0059,19197.0
2018-09-10 12:15:00,76.09,76.11,76.05,76.05,13403.0,69.0059,69.024,68.9696,68.9696,13403.0
2018-09-10 12:20:00,76.05,76.05,75.91,75.92,14402.0,68.9696,68.9696,68.8426,68.8517,14402.0
2018-09-10 12:25:00,75.92,75.93,75.85,75.89,18540.0,68.8517,68.8608,68.7882,68.8245,18540.0
2018-09-10 12:30:00,75.86,75.92,75.86,75.92,16144.0,68.7973,68.8517,68.7973,68.8517,16144.0
2018-09-10 12:35:00,75.91,75.92,75.8,75.81,16866.0,68.8426,68.8517,68.7429,68.7519,16866.0
2018-09-10 12:40:00,75.81,75.84,75.79,75.81,23606.0,68.7519,68.7792,68.7338,68.7519,23606.0
2018-09-10 12:45:00,75.82,75.88,75.8,75.81,20054.0,68.761,68.8154,68.7429,68.7519,20054.0
2018-09-10 12:50:00,75.8,75.83,75.77,75.81,14472.0,68.7429,68.7701,68.7157,68.7519,14472.0
2018-09-10 12:55:00,75.81,75.82,75.79,75.8,8298.0,68.7519,68.761,68.7338,68.7429,8298.0
2018-09-10 13:00:00,75.8,75.84,75.78,75.83,18855.0,68.7429,68.7792,68.7247,68.7701,18855.0
2018-09-10 13:05:00,75.83,75.87,75.82,75.86,7287.0,68.7701,68.8064,68.761,68.7973,7287.0
2018-09-10 13:10:00,75.86,75.9,75.86,75.9,11925.0,68.7973,68.8336,68.7973,68.8336,11925.0
2018-09-10 13:15:00,75.89,75.9,75.87,75.88,9866.0,68.8245,68.8336,68.8064,68.8154,9866.0
2018-09-10 13:20:00,75.88,75.92,75.86,75.88,18586.0,68.8154,68.8517,68.7973,68.8154,18586.0
2018-09-10 13:25:00,75.88,75.92,75.87,75.89,6878.0,68.8154,68.8517,68.8064,68.8245,6878.0
2018-09-10 13:30:00,75.89,75.91,75.84,75.85,10000.0,68.8245,68.8426,68.7792,68.7882,10000.0
2018-09-10 13:35:00,75.84,75.88,75.84,75.88,6267.0,68.7792,68.8154,68.7792,68.8154,6267.0
2018-09-10 13:40:00,75.87,75.88,75.85,75.87,17492.0,68.8064,68.8154,68.7882,68.8064,17492.0
2018-09-10 13:45:00,75.87,75.87,75.77,75.82,12402.0,68.8064,68.8064,68.7157,68.761,12402.0
2018-09-10 13:50:00,75.81,75.84,75.78,75.8,20531.0,68.7519,68.7792,68.7247,68.7429,20531.0
2018-09-10 13:55:00,75.79,75.84,75.78,75.84,9626.0,68.7338,68.7792,68.7247,68.7792,9626.0
2018-09-10 14:00:00,75.84,75.89,75.8,75.87,34573.0,68.7792,68.8245,68.7429,68.8064,34573.0
2018-09-10 14:05:00,75.87,75.9,75.84,75.88,10000.0,68.8064,68.8336,68.7792,68.8154,10000.0
2018-09-10 14:10:00,75.89,75.89,75.85,75.86,34045.0,68.8245,68.8245,68.7882,68.7973,34045.0
2018-09-10 14:15:00,75.85,75.85,75.77,75.78,16683.0,68.7882,68.7882,68.7157,68.7247,16683.0
2018-09-10 14:20:00,75.77,75.78,75.69,75.7,19499.0,68.7157,68.7247,68.6431,68.6522,19499.0
2018-09-10 14:25:00,75.7,75.72,75.64,75.65,22880.0,68.6522,68.6703,68.5978,68.6068,22880.0
2018-09-10 14:30:00,75.64,75.66,75.63,75.64,16974.0,68.5978,68.6159,68.5887,68.5978,16974.0
2018-09-10 14:35:00,75.63,75.68,75.63,75.67,30127.0,68.5887,68.634,68.5887,68.625,30127.0
2018-09-10 14:40:00,75.67,75.69,75.65,75.66,15736.0,68.625,68.6431,68.6068,68.6159,15736.0
2018-09-10 14:45:00,75.66,75.67,75.63,75.67,12861.0,68.6159,68.625,68.5887,68.625,12861.0
2018-09-10 14:50:00,75.67,75.67,75.64,75.65,9624.0,68.625,68.625,68.5978,68.6068,9624.0
2018-09-10 14:55:00,75.65,75.65,75.59,75.61,17666.0,68.6068,68.6068,68.5524,68.5706,17666.0
2018-09-10 15:00:00,75.61,75.64,75.54,75.56,53742.0,68.5706,68.5978,68.5071,68.5252,53742.0
2018-09-10 15:05:00,75.56,75.61,75.55,75.59,16616.0,68.5252,68.5706,68.5162,68.5524,16616.0
2018-09-10 15:10:00,75.59,75.6,75.55,75.56,30351.0,68.5524,68.5615,68.5162,68.5252,30351.0
2018-09-10 15:15:00,75.56,75.56,75.52,75.53,21141.0,68.5252,68.5252,68.4889,68.498,21141.0
2018-09-10 15:20:00,75.53,75.54,75.47,75.49,33573.0,68.498,68.5071,68.4436,68.4617,33573.0
2018-09-10 15:25:00,75.49,75.5,75.44,75.44,20618.0,68.4617,68.4708,68.4164,68.4164,20618.0
2018-09-10 15:30:00,75.45,75.49,75.43,75.45,28455.0,68.4255,68.4617,68.4073,68.4255,28455.0
2018-09-10 15:35:00,75.46,75.47,75.43,75.44,24450.0,68.4345,68.4436,68.4073,68.4164,24450.0
2018-09-10 15:40:00,75.43,75.44,75.41,75.42,38911.0,68.4073,68.4164,68.3892,68.3983,38911.0
2018-09-10 15:45:00,75.42,75.53,75.41,75.51,51317.0,68.3983,68.498,68.3892,68.4799,51317.0
2018-09-10 15:50:00,75.5,75.5,75.4,75.45,110392.0,68.4708,68.4708,68.3801,68.4255,110392.0
2018-09-10 15:55:00,75.46,75.6,75.43,75.57,182571.0,68.4345,68.5615,68.4073,68.5343,182571.0
2018-09-11 09:30:00,75.59,75.73,75.23,75.55,51008.0,68.5524,68.6794,68.2259,68.5162,51008.0
2018-09-11 09:35:00,75.56,75.75,75.54,75.71,26003.0,68.5252,68.6975,68.5071,68.6613,26003.0
2018-09-11 09:40:00,75.76,75.9,75.75,75.78,14796.0,68.7066,68.8336,68.6975,68.7247,14796.0
2018-09-11 09:45:00,75.8,75.83,75.76,75.8,17223.0,68.7429,68.7701,68.7066,68.7429,17223.0
2018-09-11 09:50:00,75.8,75.84,75.7,75.7,20776.0,68.7429,68.7792,68.6522,68.6522,20776.0
2018-09-11 09:55:00,75.7,75.79,75.65,75.7,18698.0,68.6522,68.7338,68.6068,68.6522,18698.0
2018-09-11 10:00:00,75.74,75.74,75.6,75.67,19892.0,68.6885,68.6885,68.5615,68.625,19892.0
2018-09-11 10:05:00,75.67,75.74,75.63,75.7,35514.0,68.625,68.6885,68.5887,68.6522,35514.0
2018-09-11 10:10:00,75.71,75.76,75.66,75.75,17854.0,68.6613,68.7066,68.6159,68.6975,17854.0
2018-09-11 10:15:00,75.76,75.8,75.69,75.69,32941.0,68.7066,68.7429,68.6431,68.6431,32941.0
2018-09-11 10:20:00,75.69,75.75,75.67,75.75,19012.0,68.6431,68.6975,68.625,68.6975,19012.0
2018-09-11 10:25:00,75.75,75.9,75.72,75.9,34030.0,68.6975,68.8336,68.6703,68.8336,34030.0
2018-09-11 10:30:00,75.9,75.92,75.86,75.88,24158.0,68.8336,68.8517,68.7973,68.8154,24158.0
2018-09-11 10:35:00,75.88,75.93,75.87,75.92,22667.0,68.8154,68.8608,68.8064,68.8517,22667.0
2018-09-11 10:40:00,75.92,75.97,75.9,75.92,28872.0,68.8517,68.897,68.8336,68.8517,28872.0
2018-09-11 10:45:00,75.92,76.04,75.92,76.04,28814.0,68.8517,68.9605,68.8517,68.9605,28814.0
2018-09-11 10:50:00,76.04,76.09,75.99,76.07,27821.0,68.9605,69.0059,68.9152,68.9877,27821.0
2018-09-11 10:55:00,76.08,76.15,76.06,76.09,22615.0,68.9968,69.0603,68.9787,69.0059,22615.0
2018-09-11 11:00:00,76.1,76.23,76.1,76.2,18167.0,69.0149,69.1328,69.0149,69.1056,18167.0
2018-09-11 11:05:00,76.22,76.25,76.2,76.22,18060.0,69.1238,69.151,69.1056,69.1238,18060.0
2018-09-11 11:10:00,76.23,76.25,76.17,76.17,22352.0,69.1328,69.151,69.0784,69.0784,22352.0
2018-09-11 11:15:00,76.17,76.23,76.15,76.21,10028.0,69.0784,69.1328,69.0603,69.1147,10028.0
2018-09-11 11:20:00,76.22,76.24,76.17,76.18,19158.0,69.1238,69.1419,69.0784,69.0875,19158.0
2018-09-11 11:25:00,76.19,76.3,76.16,76.28,13535.0,69.0966,69.1963,69.0694,69.1782,13535.0
2018-09-11 11:30:00,76.28,76.44,76.28,76.43,21277.0,69.1782,69.3233,69.1782,69.3142,21277.0
2018-09-11 11:35:00,76.42,76.42,76.35,76.39,9081.0,69.3052,69.3052,69.2417,69.2779,9081.0
2018-09-11 11:40:00,76.38,76.4,76.33,76.34,20520.0,69.2689,69.287,69.2235,69.2326,20520.0
2018-09-11 11:45:00,76.34,76.34,76.29,76.33,15061.0,69.2326,69.2326,69.1873,69.2235,15061.0
2018-09-11 11:50:00,76.33,76.46,76.33,76.46,16960.0,69.2235,69.3414,69.2235,69.3414,16960.0
2018-09-11 11:55:00,76.45,76.56,76.43,76.56,23099.0,69.3324,69.4321,69.3142,69.4321,23099.0
2018-09-11 12:00:00,76.56,76.59,76.49,76.58,21236.0,69.4321,69.4593,69.3686,69.4503,21236.0
2018-09-11 12:05:00,76.59,76.64,76.57,76.62,13027.0,69.4593,69.5047,69.4412,69.4865,13027.0
2018-09-11 12:10:00,76.62,76.64,76.55,76.56,10852.0,69.4865,69.5047,69.4231,69.4321,10852.0
2018-09-11 12:15:00,76.57,76.6,76.49,76.54,15183.0,69.4412,69.4684,69.3686,69.414,15183.0
2018-09-11 12:20:00,76.54,76.58,76.53,76.58,10023.0,69.414,69.4503,69.4049,69.4503,10023.0
2018-09-11 12:25:00,76.57,76.58,76.51,76.55,7443.0,69.4412,69.4503,69.3868,69.4231,7443.0
2018-09-11 12:30:00,76.55,76.56,76.55,76.55,9023.0,69.4231,69.4321,69.4231,69.4231,9023.0
2018-09-11 12:35:00,76.56,76.58,76.54,76.57,9627.0,69.4321,69.4503,69.414,69.4412,9627.0
2018-09-11 12:40:00,76.56,76.57,76.53,76.55,6485.0,69.4321,69.4412,69.4049,69.4231,6485.0
2018-09-11 12:45:00,76.54,76.58,76.53,76.56,10347.0,69.414,69.4503,69.4049,69.4321,10347.0
2018-09-11 12:50:00,76.57,76.57,76.54,76.57,8659.0,69.4412,69.4412,69.414,69.4412,8659.0
2018-09-11 12:55:00,76.57,76.65,76.56,76.61,17938.0,69.4412,69.5137,69.4321,69.4775,17938.0
2018-09-11 13:00:00,76.62,76.65,76.58,76.65,22402.0,69.4865,69.5137,69.4503,69.5137,22402.0
2018-09-11 13:05:00,76.64,76.68,76.64,76.66,9123.0,69.5047,69.5409,69.5047,69.5228,9123.0
2018-09-11 13:10:00,76.66,76.72,76.65,76.65,9473.0,69.5228,69.5772,69.5137,69.5137,9473.0
2018-09-11 13:15:00,76.63,76.69,76.63,76.69,8519.0,69.4956,69.55,69.4956,69.55,8519.0
2018-09-11 13:20:00,76.69,76.69,76.53,76.56,12959.0,69.55,69.55,69.4049,69.4321,12959.0
2018-09-11 13:25:00,76.57,76.59,76.56,76.56,10356.0,69.4412,69.4593,69.4321,69.4321,10356.0
2018-09-11 13:30:00,76.57,76.58,76.54,76.56,9638.0,69.4412,69.4503,69.414,69.4321,9638.0
2018-09-11 13:35:00,76.56,76.61,76.54,76.57,14913.0,69.4321,69.4775,69.414,69.4412,14913.0
2018-09-11 13:40:00,76.57,76.59,76.51,76.51,10847.0,69.4412,69.4593,69.3868,69.3868,10847.0
2018-09-11 13:45:00,76.51,76.54,76.51,76.53,7360.0,69.3868,69.414,69.3868,69.4049,7360.0
2018-09-11 13:50:00,76.53,76.55,76.5,76.55,9329.0,69.4049,69.4231,69.3777,69.4231,9329.0
2018-09-11 13:55:00,76.54,76.56,76.54,76.55,6655.0,69.414,69.4321,69.414,69.4231,6655.0
2018-09-11 14:00:00,76.55,76.57,76.52,76.57,9548.0,69.4231,69.4412,69.3958,69.4412,9548.0
2018-09-11 14:05:00,76.56,76.59,76.55,76.58,7532.0,69.4321,69.4593,69.4231,69.4503,7532.0
2018-09-11 14:10:00,76.59,76.63,76.58,76.61,10184.0,69.4593,69.4956,69.4503,69.4775,10184.0
2018-09-11 14:15:00,76.62,76.65,76.61,76.65,10870.0,69.4865,69.5137,69.4775,69.5137,10870.0
2018-09-11 14:20:00,76.65,76.65,76.62,76.64,11158.0,69.5137,69.5137,69.4865,69.5047,11158.0
2018-09-11 14:25:00,76.64,76.65,76.6,76.62,9538.0,69.5047,69.5137,69.4684,69.4865,9538.0
2018-09-11 14:30:00,76.63,76.68,76.62,76.64,12192.0,69.4956,69.5409,69.4865,69.5047,12192.0
2018-09-11 14:35:00,76.65,76.67,76.64,76.65,12701.0,69.5137,69.5319,69.5047,69.5137,12701.0
2018-09-11 14:40:00,76.65,76.67,76.63,76.64,12260.0,69.5137,69.5319,69.4956,69.5047,12260.0
2018-09-11 14:45:00,76.64,76.69,76.64,76.69,13754.0,69.5047,69.55,69.5047,69.55,13754.0
2018-09-11 14:50:00,76.69,76.71,76.65,76.66,19382.0,69.55,69.5682,69.5137,69.5228,19382.0
2018-09-11 14:55:00,76.66,76.7,76.65,76.67,12827.0,69.5228,69.5591,69.5137,69.5319,12827.0
2018-09-11 15:00:00,76.67,76.71,76.66,76.68,11500.0,69.5319,69.5682,69.5228,69.5409,11500.0
2018-09-11 15:05:00,76.67,76.75,76.67,76.75,16564.0,69.5319,69.6044,69.5319,69.6044,16564.0
2018-09-11 15:10:00,76.74,76.76,76.72,76.74,12229.0,69.5954,69.6135,69.5772,69.5954,12229.0
2018-09-11 15:15:00,76.75,76.75,76.68,76.7,11092.0,69.6044,69.6044,69.5409,69.5591,11092.0
2018-09-11 15:20:00,76.69,76.72,76.68,76.68,10004.0,69.55,69.5772,69.5409,69.5409,10004.0
2018-09-11 15:25:00,76.69,76.7,76.63,76.66,16458.0,69.55,69.5591,69.4956,69.5228,16458.0
2018-09-11 15:30:00,76.65,76.67,76.63,76.65,20661.0,69.5137,69.5319,69.4956,69.5137,20661.0
2018-09-11 15:35:00,76.65,76.65,76.64,76.64,15069.0,69.5137,69.5137,69.5047,69.5047,15069.0
2018-09-11 15:40:00,76.64,76.65,76.6,76.62,19980.0,69.5047,69.5137,69.4684,69.4865,19980.0
2018-09-11 15:45:00,76.62,76.62,76.58,76.6,40373.0,69.4865,69.4865,69.4503,69.4684,40373.0
2018-09-11 15:50:00,76.59,76.59,76.4,76.56,151507.0,69.4593,69.4593,69.287,69.4321,151507.0
2018-09-11 15:55:00,76.56,76.64,76.55,76.62,221843.0,69.4321,69.5047,69.4231,69.4865,221843.0
2018-09-12 09:30:00,76.46,76.8,76.25,76.41,43260.0,69.3414,69.6498,69.151,69.2961,43260.0
2018-09-12 09:35:00,76.4,76.43,76.21,76.41,16913.0,69.287,69.3142,69.1147,69.2961,16913.0
2018-09-12 09:40:00,76.41,76.61,76.41,76.48,53419.0,69.2961,69.4775,69.2961,69.3596,53419.0
2018-09-12 09:45:00,76.49,76.49,76.37,76.38,17831.0,69.3686,69.3686,69.2598,69.2689,17831.0
2018-09-12 09:50:00,76.38,76.43,76.35,76.38,17312.0,69.2689,69.3142,69.2417,69.2689,17312.0
2018-09-12 09:55:00,76.39,76.46,76.29,76.31,21931.0,69.2779,69.3414,69.1873,69.2054,21931.0
2018-09-12 10:00:00,76.32,76.4,76.32,76.33,14265.0,69.2145,69.287,69.2145,69.2235,14265.0
2018-09-12 10:05:00,76.34,76.35,76.21,76.22,15008.0,69.2326,69.2417,69.1147,69.1238,15008.0
2018-09-12 10:10:00,76.21,76.24,76.13,76.16,26887.0,69.1147,69.1419,69.0422,69.0694,26887.0
2018-09-12 10:15:00,76.16,76.16,76.05,76.05,22818.0,69.0694,69.0694,68.9696,68.9696,22818.0
2018-09-12 10:20:00,76.05,76.06,75.83,75.88,32934.0,68.9696,68.9787,68.7701,68.8154,32934.0
2018-09-12 10:25:00,75.88,75.98,75.86,75.98,25430.0,68.8154,68.9061,68.7973,68.9061,25430.0
2018-09-12 10:30:00,75.97,75.97,75.69,75.72,50122.0,68.897,68.897,68.6431,68.6703,50122.0
2018-09-12 10:35:00,75.72,75.74,75.65,75.69,42198.0,68.6703,68.6885,68.6068,68.6431,42198.0
2018-09-12 10:40:00,75.69,75.75,75.56,75.57,54847.0,68.6431,68.6975,68.5252,68.5343,54847.0
2018-09-12 10:45:00,75.58,75.61,75.49,75.51,34006.0,68.5434,68.5706,68.4617,68.4799,34006.0
2018-09-12 10:50:00,75.49,75.68,75.49,75.67,27220.0,68.4617,68.634,68.4617,68.625,27220.0
2018-09-12 10:55:00,75.67,75.71,75.59,75.61,31946.0,68.625,68.6613,68.5524,68.5706,31946.0
2018-09-12 11:00:00,75.62,75.73,75.6,75.7,21859.0,68.5796,68.6794,68.5615,68.6522,21859.0
2018-09-12 11:05:00,75.7,75.71,75.6,75.65,28559.0,68.6522,68.6613,68.5615,68.6068,28559.0
2018-09-12 11:10:00,75.64,76.0,75.64,75.96,30832.0,68.5978,68.9243,68.5978,68.888,30832.0
2018-09-12 11:15:00,75.96,76.11,75.94,76.03,19737.0,68.888,69.024,68.8698,68.9515,19737.0
2018-09-12 11:20:00,76.03,76.09,75.99,76.05,16792.0,68.9515,69.0059,68.9152,68.9696,16792.0
2018-09-12 11:25:00,76.05,76.1,76.02,76.08,25150.0,68.9696,69.0149,68.9424,68.9968,25150.0
2018-09-12 11:30:00,76.09,76.17,76.08,76.13,14808.0,69.0059,69.0784,68.9968,69.0422,14808.0
2018-09-12 11:35:00,76.13,76.16,76.07,76.07,18550.0,69.0422,69.0694,68.9877,68.9877,18550.0
2018-09-12 11:40:00,76.07,76.11,76.05,76.08,58576.0,68.9877,69.024,68.9696,68.9968,58576.0
2018-09-12 11:45:00,76.07,76.17,76.05,76.13,50803.0,68.9877,69.0784,68.9696,69.0422,50803.0
2018-09-12 11:50:00,76.12,76.14,76.0,76.03,44964.0,69.0331,69.0512,68.9243,68.9515,44964.0
2018-09-12 11:55:00,76.04,76.05,75.96,75.96,9760.0,68.9605,68.9696,68.888,68.888,9760.0
2018-09-12 12:00:00,75.98,76.03,75.97,76.03,7862.0,68.9061,68.9515,68.897,68.9515,7862.0
2018-09-12 12:05:00,76.04,76.16,75.98,75.98,24808.0,68.9605,69.0694,68.9061,68.9061,24808.0
2018-09-12 12:10:00,75.99,76.04,75.98,75.98,8286.0,68.9152,68.9605,68.9061,68.9061,8286.0
2018-09-12 12:15:00,75.99,76.02,75.95,75.97,13836.0,68.9152,68.9424,68.8789,68.897,13836.0
2018-09-12 12:20:00,75.97,75.97,75.92,75.97,14881.0,68.897,68.897,68.8517,68.897,14881.0
2018-09-12 12:25:00,75.98,75.99,75.93,75.93,7709.0,68.9061,68.9152,68.8608,68.8608,7709.0
2018-09-12 12:30:00,75.93,75.93,75.89,75.9,18266.0,68.8608,68.8608,68.8245,68.8336,18266.0
2018-09-12 12:35:00,75.9,75.9,75.84,75.88,13753.0,68.8336,68.8336,68.7792,68.8154,13753.0
2018-09-12 12:40:00,75.89,75.92,75.84,75.9,9249.0,68.8245,68.8517,68.7792,68.8336,9249.0
2018-09-12 12:45:00,75.91,75.92,75.86,75.88,11366.0,68.8426,68.8517,68.7973,68.8154,11366.0
2018-09-12 12:50:00,75.87,75.94,75.86,75.93,14505.0,68.8064,68.8698,68.7973,68.8608,14505.0
2018-09-12 12:55:00,75.94,75.96,75.94,75.95,6408.0,68.8698,68.888,68.8698,68.8789,6408.0
2018-09-12 13:00:00,75.95,76.0,75.92,75.92,22625.0,68.8789,68.9243,68.8517,68.8517,22625.0
2018-09-12 13:05:00,75.93,75.94,75.87,75.9,11825.0,68.8608,68.8698,68.8064,68.8336,11825.0
2018-09-12 13:10:00,75.89,75.9,75.87,75.89,10405.0,68.8245,68.8336,68.8064,68.8245,10405.0
2018-09-12 13:15:00,75.89,75.9,75.81,75.85,10184.0,68.8245,68.8336,68.7519,68.7882,10184.0
2018-09-12 13:20:00,75.85,75.9,75.85,75.86,7522.0,68.7882,68.8336,68.7882,68.7973,7522.0
2018-09-12 13:25:00,75.85,75.9,75.84,75.87,16015.0,68.7882,68.8336,68.7792,68.8064,16015.0
2018-09-12 13:30:00,75.9,75.91,75.84,75.84,8249.0,68.8336,68.8426,68.7792,68.7792,8249.0
2018-09-12 13:35:00,75.84,75.85,75.8,75.81,7882.0,68.7792,68.7882,68.7429,68.7519,7882.0
2018-09-12 13:40:00,75.8,75.83,75.8,75.8,10464.0,68.7429,68.7701,68.7429,68.7429,10464.0
2018-09-12 13:45:00,75.8,75.81,75.77,75.79,14113.0,68.7429,68.7519,68.7157,68.7338,14113.0
2018-09-12 13:50:00,75.79,75.79,75.73,75.74,12357.0,68.7338,68.7338,68.6794,68.6885,12357.0
2018-09-12 13:55:00,75.73,75.74,75.68,75.69,10718.0,68.6794,68.6885,68.634,68.6431,10718.0
2018-09-12 14:00:00,75.69,75.73,75.67,75.73,11814.0,68.6431,68.6794,68.625,68.6794,11814.0
2018-09-12 14:05:00,75.71,75.74,75.69,75.71,12680.0,68.6613,68.6885,68.6431,68.6613,12680.0
2018-09-12 14:10:00,75.71,75.73,75.68,75.7,15029.0,68.6613,68.6794,68.634,68.6522,15029.0
2018-09-12 14:15:00,75.7,75.73,75.65,75.66,25925.0,68.6522,68.6794,68.6068,68.6159,25925.0
2018-09-12 14:20:00,75.66,75.7,75.64,75.64,25686.0,68.6159,68.6522,68.5978,68.5978,25686.0
2018-09-12 14:25:00,75.64,75.65,75.56,75.58,19432.0,68.5978,68.6068,68.5252,68.5434,19432.0
2018-09-12 14:30:00,75.58,75.6,75.5,75.5,37408.0,68.5434,68.5615,68.4708,68.4708,37408.0
2018-09-12 14:35:00,75.5,75.54,75.47,75.5,24534.0,68.4708,68.5071,68.4436,68.4708,24534.0
2018-09-12 14:40:00,75.5,75.51,75.41,75.44,31561.0,68.4708,68.4799,68.3892,68.4164,31561.0
2018-09-12 14:45:00,75.43,75.52,75.36,75.5,41646.0,68.4073,68.4889,68.3438,68.4708,41646.0
2018-09-12 14:50:00,75.51,75.55,75.48,75.54,15279.0,68.4799,68.5162,68.4527,68.5071,15279.0
2018-09-12 14:55:00,75.55,75.6,75.54,75.56,14895.0,68.5162,68.5615,68.5071,68.5252,14895.0
2018-09-12 15:00:00,75.56,75.58,75.55,75.57,41014.0,68.5252,68.5434,68.5162,68.5343,41014.0
2018-09-12 15:05:00,75.57,75.59,75.54,75.59,21485.0,68.5343,68.5524,68.5071,68.5524,21485.0
2018-09-12 15:10:00,75.59,75.61,75.57,75.58,39397.0,68.5524,68.5706,68.5343,68.5434,39397.0
2018-09-12 15:15:00,75.57,75.58,75.53,75.54,16728.0,68.5343,68.5434,68.498,68.5071,16728.0
2018-09-12 15:20:00,75.54,75.58,75.54,75.58,28634.0,68.5071,68.5434,68.5071,68.5434,28634.0
2018-09-12 15:25:00,75.58,75.58,75.53,75.55,33471.0,68.5434,68.5434,68.498,68.5162,33471.0
2018-09-12 15:30:00,75.55,75.76,75.55,75.74,27225.0,68.5162,68.7066,68.5162,68.6885,27225.0
2018-09-12 15:35:00,75.73,75.74,75.7,75.71,25306.0,68.6794,68.6885,68.6522,68.6613,25306.0
2018-09-12 15:40:00,75.7,75.73,75.69,75.73,22945.0,68.6522,68.6794,68.6431,68.6794,22945.0
2018-09-12 15:45:00,75.73,75.73,75.7,75.73,36889.0,68.6794,68.6794,68.6522,68.6794,36889.0
2018-09-12 15:50:00,75.73,75.78,75.69,75.74,58867.0,68.6794,68.7247,68.6431,68.6885,58867.0
2018-09-12 15:55:00,75.74,75.79,75.7,75.71,90560.0,68.6885,68.7338,68.6522,68.6613,90560.0
2018-09-13 09:30:00,75.95,76.39,75.82,76.27,80460.0,68.8789,69.2779,68.761,69.1691,80460.0
2018-09-13 09:35:00,76.28,76.33,76.03,76.2,83726.0,69.1782,69.2235,68.9515,69.1056,83726.0
2018-09-13 09:40:00,76.2,76.3,76.13,76.2,41142.0,69.1056,69.1963,69.0422,69.1056,41142.0
2018-09-13 09:45:00,76.21,76.41,76.21,76.41,42441.0,69.1147,69.2961,69.1147,69.2961,42441.0
2018-09-13 09:50:00,76.41,76.42,76.32,76.34,33436.0,69.2961,69.3052,69.2145,69.2326,33436.0
2018-09-13 09:55:00,76.34,76.37,76.27,76.34,30222.0,69.2326,69.2598,69.1691,69.2326,30222.0
2018-09-13 10:00:00,76.34,76.58,76.34,76.44,50644.0,69.2326,69.4503,69.2326,69.3233,50644.0
2018-09-13 10:05:00,76.45,76.5,76.38,76.41,98741.0,69.3324,69.3777,69.2689,69.2961,98741.0
2018-09-13 10:10:00,76.4,76.47,76.4,76.44,51414.0,69.287,69.3505,69.287,69.3233,51414.0
2018-09-13 10:15:00,76.49,76.5,76.27,76.35,39787.0,69.3686,69.3777,69.1691,69.2417,39787.0
2018-09-13 10:20:00,76.35,76.39,76.24,76.34,28117.0,69.2417,69.2779,69.1419,69.2326,28117.0
2018-09-13 10:25:00,76.34,76.36,76.19,76.23,29391.0,69.2326,69.2507,69.0966,69.1328,29391.0
2018-09-13 10:30:00,76.23,76.24,76.11,76.14,49024.0,69.1328,69.1419,69.024,69.0512,49024.0
2018-09-13 10:35:00,76.14,76.17,76.0,76.04,103275.0,69.0512,69.0784,68.9243,68.9605,103275.0
2018-09-13 10:40:00,76.04,76.18,76.02,76.18,176180.0,68.9605,69.0875,68.9424,69.0875,176180.0
2018-09-13 10:45:00,76.17,76.17,76.11,76.12,35744.0,69.0784,69.0784,69.024,69.0331,35744.0
2018-09-13 10:50:00,76.11,76.15,76.05,76.11,34836.0,69.024,69.0603,68.9696,69.024,34836.0
2018-09-13 10:55:00,76.11,76.15,76.06,76.15,63538.0,69.024,69.0603,68.9787,69.0603,63538.0
2018-09-13 11:00:00,76.14,76.17,76.05,76.16,55809.0,69.0512,69.0784,68.9696,69.0694,55809.0
2018-09-13 11:05:00,76.16,76.36,76.14,76.32,50117.0,69.0694,69.2507,69.0512,69.2145,50117.0
2018-09-13 11:10:00,76.32,76.49,76.29,76.48,74903.0,69.2145,69.3686,69.1873,69.3596,74903.0
2018-09-13 11:15:00,76.48,76.5,76.43,76.48,88616.0,69.3596,69.3777,69.3142,69.3596,88616.0
2018-09-13 11:20:00,76.48,76.51,76.46,76.5,40206.0,69.3596,69.3868,69.3414,69.3777,40206.0
2018-09-13 11:25:00,76.49,76.52,76.46,76.5,61095.0,69.3686,69.3958,69.3414,69.3777,61095.0
2018-09-13 11:30:00,76.5,76.51,76.47,76.49,39550.0,69.3777,69.3868,69.3505,69.3686,39550.0
2018-09-13 11:35:00,76.5,76.51,76.46,76.48,46674.0,69.3777,69.3868,69.3414,69.3596,46674.0
2018-09-13 11:40:00,76.49,76.51,76.46,76.48,25448.0,69.3686,69.3868,69.3414,69.3596,25448.0
2018-09-13 11:45:00,76.48,76.54,76.45,76.45,28999.0,69.3596,69.414,69.3324,69.3324,28999.0
2018-09-13 11:50:00,76.48,76.51,76.46,76.5,42870.0,69.3596,69.3868,69.3414,69.3777,42870.0
2018-09-13 11:55:00,76.5,76.6,76.48,76.56,42648.0,69.3777,69.4684,69.3596,69.4321,42648.0
2018-09-13 12:00:00,76.58,76.79,76.57,76.77,76584.0,69.4503,69.6407,69.4412,69.6226,76584.0
2018-09-13 12:05:00,76.78,76.79,76.57,76.59,42119.0,69.6316,69.6407,69.4412,69.4593,42119.0
2018-09-13 12:10:00,76.63,76.66,76.59,76.65,55844.0,69.4956,69.5228,69.4593,69.5137,55844.0
2018-09-13 12:15:00,76.65,76.76,76.62,76.75,19297.0,69.5137,69.6135,69.4865,69.6044,19297.0
2018-09-13 12:20:00,76.75,76.85,76.74,76.84,12600.0,69.6044,69.6951,69.5954,69.6861,12600.0
2018-09-13 12:25:00,76.83,76.9,76.83,76.89,16540.0,69.677,69.7405,69.677,69.7314,16540.0
2018-09-13 12:30:00,76.9,76.95,76.9,76.93,16792.0,69.7405,69.7858,69.7405,69.7677,16792.0
2018-09-13 12:35:00,76.94,77.0,76.93,76.99,24500.0,69.7767,69.8312,69.7677,69.8221,24500.0
2018-09-13 12:40:00,76.99,76.99,76.92,76.93,12756.0,69.8221,69.8221,69.7586,69.7677,12756.0
2018-09-13 12:45:00,76.94,76.97,76.93,76.96,11355.0,69.7767,69.8039,69.7677,69.7949,11355.0
2018-09-13 12:50:00,76.96,77.01,76.94,76.97,30685.0,69.7949,69.8402,69.7767,69.8039,30685.0
2018-09-13 12:55:00,76.98,77.0,76.94,76.94,19656.0,69.813,69.8312,69.7767,69.7767,19656.0
2018-09-13 13:00:00,76.95,76.98,76.88,76.98,16172.0,69.7858,69.813,69.7223,69.813,16172.0
2018-09-13 13:05:00,76.98,77.0,76.94,76.95,12438.0,69.813,69.8312,69.7767,69.7858,12438.0
2018-09-13 13:10:00,76.95,76.96,76.9,76.96,9191.0,69.7858,69.7949,69.7405,69.7949,9191.0
2018-09-13 13:15:00,76.95,77.01,76.95,76.99,12982.0,69.7858,69.8402,69.7858,69.8221,12982.0
2018-09-13 13:20:00,77.0,77.01,76.97,76.99,11836.0,69.8312,69.8402,69.8039,69.8221,11836.0
2018-09-13 13:25:00,77.0,77.02,76.97,77.01,16739.0,69.8312,69.8493,69.8039,69.8402,16739.0
2018-09-13 13:30:00,77.01,77.01,76.96,76.98,12255.0,69.8402,69.8402,69.7949,69.813,12255.0
2018-09-13 13:35:00,76.98,77.0,76.95,77.0,23576.0,69.813,69.8312,69.7858,69.8312,23576.0
2018-09-13 13:40:00,77.0,77.01,76.99,77.0,16817.0,69.8312,69.8402,69.8221,69.8312,16817.0
2018-09-13 13:45:00,76.99,77.01,76.96,76.98,11818.0,69.8221,69.8402,69.7949,69.813,11818.0
2018-09-13 13:50:00,76.98,77.0,76.98,76.99,10830.0,69.813,69.8312,69.813,69.8221,10830.0
2018-09-13 13:55:00,76.99,77.06,76.99,77.05,21555.0,69.8221,69.8856,69.8221,69.8765,21555.0
2018-09-13 14:00:00,77.05,77.11,77.03,77.11,17986.0,69.8765,69.9309,69.8584,69.9309,17986.0
2018-09-13 14:05:00,77.1,77.18,77.09,77.17,99736.0,69.9218,69.9944,69.9128,69.9853,99736.0
2018-09-13 14:10:00,77.17,77.23,77.14,77.15,21657.0,69.9853,70.0397,69.9581,69.9672,21657.0
2018-09-13 14:15:00,77.15,77.18,77.09,77.12,19922.0,69.9672,69.9944,69.9128,69.94,19922.0
2018-09-13 14:20:00,77.11,77.12,77.07,77.09,21264.0,69.9309,69.94,69.8946,69.9128,21264.0
2018-09-13 14:25:00,77.09,77.11,77.0,77.01,11982.0,69.9128,69.9309,69.8312,69.8402,11982.0
2018-09-13 14:30:00,77.01,77.03,76.98,77.01,9024.0,69.8402,69.8584,69.813,69.8402,9024.0
2018-09-13 14:35:00,77.01,77.05,77.01,77.03,12067.0,69.8402,69.8765,69.8402,69.8584,12067.0
2018-09-13 14:40:00,77.04,77.07,77.03,77.06,7939.0,69.8674,69.8946,69.8584,69.8856,7939.0
2018-09-13 14:45:00,77.05,77.08,77.05,77.06,9038.0,69.8765,69.9037,69.8765,69.8856,9038.0
2018-09-13 14:50:00,77.06,77.09,77.05,77.08,17974.0,69.8856,69.9128,69.8765,69.9037,17974.0
2018-09-13 14:55:00,77.08,77.11,77.07,77.1,11853.0,69.9037,69.9309,69.8946,69.9218,11853.0
2018-09-13 15:00:00,77.1,77.13,77.06,77.07,15131.0,69.9218,69.9491,69.8856,69.8946,15131.0
2018-09-13 15:05:00,77.06,77.08,77.05,77.06,12853.0,69.8856,69.9037,69.8765,69.8856,12853.0
2018-09-13 15:10:00,77.07,77.09,77.05,77.08,14888.0,69.8946,69.9128,69.8765,69.9037,14888.0
2018-09-13 15:15:00,77.07,77.07,77.03,77.05,16355.0,69.8946,69.8946,69.8584,69.8765,16355.0
2018-09-13 15:20:00,77.05,77.06,77.02,77.02,32652.0,69.8765,69.8856,69.8493,69.8493,32652.0
2018-09-13 15:25:00,77.02,77.07,77.01,77.05,18400.0,69.8493,69.8946,69.8402,69.8765,18400.0
2018-09-13 15:30:00,77.05,77.09,77.03,77.06,34496.0,69.8765,69.9128,69.8584,69.8856,34496.0
2018-09-13 15:35:00,77.06,77.07,77.03,77.03,19535.0,69.8856,69.8946,69.8584,69.8584,19535.0
2018-09-13 15:40:00,77.04,77.06,77.02,77.02,23483.0,69.8674,69.8856,69.8493,69.8493,23483.0
2018-09-13 15:45:00,77.03,77.08,77.02,77.08,37957.0,69.8584,69.9037,69.8493,69.9037,37957.0
2018-09-13 15:50:00,77.08,77.19,77.08,77.17,75683.0,69.9037,70.0035,69.9037,69.9853,75683.0
2018-09-13 15:55:00,77.17,77.22,77.15,77.2,152836.0,69.9853,70.0307,69.9672,70.0125,152836.0
2018-09-14 09:30:00,77.2,77.2,76.4,76.47,91512.0,70.0125,70.0125,69.287,69.3505,91512.0
2018-09-14 09:35:00,76.47,76.52,76.4,76.52,44987.0,69.3505,69.3958,69.287,69.3958,44987.0
2018-09-14 09:40:00,76.56,76.81,76.54,76.75,11790.0,69.4321,69.6588,69.414,69.6044,11790.0
2018-09-14 09:45:00,76.73,76.86,76.73,76.83,8572.0,69.5863,69.7042,69.5863,69.677,8572.0
2018-09-14 09:50:00,76.86,76.87,76.74,76.75,13824.0,69.7042,69.7133,69.5954,69.6044,13824.0
2018-09-14 09:55:00,76.76,76.76,76.56,76.67,97738.0,69.6135,69.6135,69.4321,69.5319,97738.0
2018-09-14 10:00:00,76.67,76.68,76.5,76.61,51383.0,69.5319,69.5409,69.3777,69.4775,51383.0
2018-09-14 10:05:00,76.63,76.72,76.62,76.7,8758.0,69.4956,69.5772,69.4865,69.5591,8758.0
2018-09-14 10:10:00,76.7,76.77,76.64,76.67,15503.0,69.5591,69.6226,69.5047,69.5319,15503.0
2018-09-14 10:15:00,76.67,76.71,76.52,76.53,22144.0,69.5319,69.5682,69.3958,69.4049,22144.0
2018-09-14 10:20:00,76.53,76.64,76.52,76.6,18874.0,69.4049,69.5047,69.3958,69.4684,18874.0
2018-09-14 10:25:00,76.59,76.66,76.59,76.65,12844.0,69.4593,69.5228,69.4593,69.5137,12844.0
2018-09-14 10:30:00,76.66,76.86,76.65,76.85,17992.0,69.5228,69.7042,69.5137,69.6951,17992.0
2018-09-14 10:35:00,76.86,76.86,76.79,76.82,13884.0,69.7042,69.7042,69.6407,69.6679,13884.0
2018-09-14 10:40:00,76.82,76.89,76.82,76.89,10558.0,69.6679,69.7314,69.6679,69.7314,10558.0
2018-09-14 10:45:00,76.89,76.96,76.81,76.83,28799.0,69.7314,69.7949,69.6588,69.677,28799.0
2018-09-14 10:50:00,76.83,76.91,76.81,76.91,14047.0,69.677,69.7495,69.6588,69.7495,14047.0
2018-09-14 10:55:00,76.91,76.97,76.88,76.88,23609.0,69.7495,69.8039,69.7223,69.7223,23609.0
2018-09-14 11:00:00,76.89,76.92,76.85,76.9,24739.0,69.7314,69.7586,69.6951,69.7405,24739.0
2018-09-14 11:05:00,76.89,76.9,76.84,76.87,19088.0,69.7314,69.7405,69.6861,69.7133,19088.0
2018-09-14 11:10:00,76.87,76.88,76.76,76.76,12166.0,69.7133,69.7223,69.6135,69.6135,12166.0
2018-09-14 11:15:00,76.76,76.8,76.72,76.72,10334.0,69.6135,69.6498,69.5772,69.5772,10334.0
2018-09-14 11:20:00,76.72,76.76,76.69,76.72,12812.0,69.5772,69.6135,69.55,69.5772,12812.0
2018-09-14 11:25:00,76.71,76.73,76.66,76.68,18543.0,69.5682,69.5863,69.5228,69.5409,18543.0
2018-09-14 11:30:00,76.68,76.8,76.68,76.79,19357.0,69.5409,69.6498,69.5409,69.6407,19357.0
2018-09-14 11:35:00,76.78,76.79,76.73,76.75,22367.0,69.6316,69.6407,69.5863,69.6044,22367.0
2018-09-14 11:40:00,76.75,76.78,76.71,76.74,21814.0,69.6044,69.6316,69.5682,69.5954,21814.0
2018-09-14 11:45:00,76.73,76.79,76.73,76.78,9140.0,69.5863,69.6407,69.5863,69.6316,9140.0
2018-09-14 11:50:00,76.78,76.89,76.77,76.88,26691.0,69.6316,69.7314,69.6226,69.7223,26691.0
2018-09-14 11:55:00,76.88,76.89,76.85,76.87,11997.0,69.7223,69.7314,69.6951,69.7133,11997.0
2018-09-14 12:00:00,76.88,76.88,76.68,76.8,61320.0,69.7223,69.7223,69.5409,69.6498,61320.0
2018-09-14 12:05:00,76.8,76.84,76.77,76.83,22369.0,69.6498,69.6861,69.6226,69.677,22369.0
2018-09-14 12:10:00,76.82,76.84,76.75,76.79,27069.0,69.6679,69.6861,69.6044,69.6407,27069.0
2018-09-14 12:15:00,76.79,76.83,76.74,76.74,9796.0,69.6407,69.677,69.5954,69.5954,9796.0
2018-09-14 12:20:00,76.74,76.76,76.62,76.63,25886.0,69.5954,69.6135,69.4865,69.4956,25886.0
2018-09-14 12:25:00,76.63,76.66,76.56,76.58,13112.0,69.4956,69.5228,69.4321,69.4503,13112.0
2018-09-14 12:30:00,76.57,76.62,76.54,76.57,11901.0,69.4412,69.4865,69.414,69.4412,11901.0
2018-09-14 12:35:00,76.56,76.6,76.55,76.58,11936.0,69.4321,69.4684,69.4231,69.4503,11936.0
2018-09-14 12:40:00,76.58,76.63,76.58,76.62,8799.0,69.4503,69.4956,69.4503,69.4865,8799.0
2018-09-14 12:45:00,76.62,76.67,76.61,76.65,7508.0,69.4865,69.5319,69.4775,69.5137,7508.0
2018-09-14 12:50:00,76.64,76.72,76.6,76.61,20628.0,69.5047,69.5772,69.4684,69.4775,20628.0
2018-09-14 12:55:00,76.61,76.63,76.55,76.57,15005.0,69.4775,69.4956,69.4231,69.4412,15005.0
2018-09-14 13:00:00,76.56,76.58,76.54,76.57,9331.0,69.4321,69.4503,69.414,69.4412,9331.0
2018-09-14 13:05:00,76.57,76.58,76.46,76.47,9246.0,69.4412,69.4503,69.3414,69.3505,9246.0
2018-09-14 13:10:00,76.45,76.52,76.43,76.5,11636.0,69.3324,69.3958,69.3142,69.3777,11636.0
2018-09-14 13:15:00,76.51,76.6,76.51,76.58,14226.0,69.3868,69.4684,69.3868,69.4503,14226.0
2018-09-14 13:20:00,76.59,76.64,76.59,76.62,9089.0,69.4593,69.5047,69.4593,69.4865,9089.0
2018-09-14 13:25:00,76.62,76.66,76.62,76.66,6909.0,69.4865,69.5228,69.4865,69.5228,6909.0
2018-09-14 13:30:00,76.65,76.7,76.65,76.67,10317.0,69.5137,69.5591,69.5137,69.5319,10317.0
2018-09-14 13:35:00,76.68,76.7,76.66,76.67,9038.0,69.5409,69.5591,69.5228,69.5319,9038.0
2018-09-14 13:40:00,76.66,76.68,76.65,76.67,7265.0,69.5228,69.5409,69.5137,69.5319,7265.0
2018-09-14 13:45:00,76.67,76.68,76.63,76.65,11371.0,69.5319,69.5409,69.4956,69.5137,11371.0
2018-09-14 13:50:00,76.66,76.69,76.65,76.68,14460.0,69.5228,69.55,69.5137,69.5409,14460.0
2018-09-14 13:55:00,76.67,76.68,76.59,76.59,24790.0,69.5319,69.5409,69.4593,69.4593,24790.0
2018-09-14 14:00:00,76.6,76.67,76.6,76.62,21781.0,69.4684,69.5319,69.4684,69.4865,21781.0
2018-09-14 14:05:00,76.62,76.62,76.57,76.6,13617.0,69.4865,69.4865,69.4412,69.4684,13617.0
2018-09-14 14:10:00,76.61,76.61,76.46,76.46,14536.0,69.4775,69.4775,69.3414,69.3414,14536.0
2018-09-14 14:15:00,76.46,76.46,76.34,76.37,32365.0,69.3414,69.3414,69.2326,69.2598,32365.0
2018-09-14 14:20:00,76.37,76.45,76.36,76.44,27965.0,69.2598,69.3324,69.2507,69.3233,27965.0
2018-09-14 14:25:00,76.44,76.49,76.43,76.45,13018.0,69.3233,69.3686,69.3142,69.3324,13018.0
2018-09-14 14:30:00,76.45,76.46,76.4,76.43,20903.0,69.3324,69.3414,69.287,69.3142,20903.0
2018-09-14 14:35:00,76.43,76.43,76.41,76.41,14248.0,69.3142,69.3142,69.2961,69.2961,14248.0
2018-09-14 14:40:00,76.42,76.42,76.35,76.36,20347.0,69.3052,69.3052,69.2417,69.2507,20347.0
2018-09-14 14:45:00,76.35,76.36,76.29,76.3,26041.0,69.2417,69.2507,69.1873,69.1963,26041.0
2018-09-14 14:50:00,76.3,76.3,76.25,76.27,22179.0,69.1963,69.1963,69.151,69.1691,22179.0
2018-09-14 14:55:00,76.26,76.27,76.21,76.22,21927.0,69.1601,69.1691,69.1147,69.1238,21927.0
2018-09-14 15:00:00,76.22,76.29,76.21,76.27,24417.0,69.1238,69.1873,69.1147,69.1691,24417.0
2018-09-14 15:05:00,76.27,76.27,76.25,76.26,15958.0,69.1691,69.1691,69.151,69.1601,15958.0
2018-09-14 15:10:00,76.27,76.28,76.25,76.26,24960.0,69.1691,69.1782,69.151,69.1601,24960.0
2018-09-14 15:15:00,76.25,76.26,76.22,76.23,27382.0,69.151,69.1601,69.1238,69.1328,27382.0
2018-09-14 15:20:00,76.22,76.23,76.19,76.2,20445.0,69.1238,69.1328,69.0966,69.1056,20445.0
2018-09-14 15:25:00,76.2,76.2,76.17,76.17,34333.0,69.1056,69.1056,69.0784,69.0784,34333.0
2018-09-14 15:30:00,76.17,76.19,76.08,76.09,58013.0,69.0784,69.0966,68.9968,69.0059,58013.0
2018-09-14 15:35:00,76.09,76.12,76.08,76.09,39492.0,69.0059,69.0331,68.9968,69.0059,39492.0
2018-09-14 15:40:00,76.1,76.18,76.09,76.18,38521.0,69.0149,69.0875,69.0059,69.0875,38521.0
2018-09-14 15:45:00,76.17,76.17,76.13,76.14,56491.0,69.0784,69.0784,69.0422,69.0512,56491.0
2018-09-14 15:50:00,76.14,76.29,76.14,76.28,99929.0,69.0512,69.1873,69.0512,69.1782,99929.0
2018-09-14 15:55:00,76.27,76.34,76.26,76.27,128294.0,69.1691,69.2326,69.1601,69.1691,128294.0
2018-09-17 09:30:00,76.33,76.5,76.23,76.24,39478.0,69.2235,69.3777,69.1328,69.1419,39478.0
2018-09-17 09:35:00,76.23,76.27,76.05,76.06,25578.0,69.1328,69.1691,68.9696,68.9787,25578.0
2018-09-17 09:40:00,76.07,76.14,76.05,76.05,13046.0,68.9877,69.0512,68.9696,68.9696,13046.0
2018-09-17 09:45:00,76.08,76.3,76.06,76.25,7569.0,68.9968,69.1963,68.9787,69.151,7569.0
2018-09-17 09:50:00,76.26,76.36,76.25,76.31,12163.0,69.1601,69.2507,69.151,69.2054,12163.0
2018-09-17 09:55:00,76.33,76.45,76.32,76.4,7561.0,69.2235,69.3324,69.2145,69.287,7561.0
2018-09-17 10:00:00,76.41,76.55,76.37,76.52,15435.0,69.2961,69.4231,69.2598,69.3958,15435.0
2018-09-17 10:05:00,76.54,76.62,76.51,76.58,28730.0,69.414,69.4865,69.3868,69.4503,28730.0
2018-09-17 10:10:00,76.59,76.63,76.54,76.56,24124.0,69.4593,69.4956,69.414,69.4321,24124.0
2018-09-17 10:15:00,76.55,76.55,76.42,76.52,18048.0,69.4231,69.4231,69.3052,69.3958,18048.0
2018-09-17 10:20:00,76.54,76.55,76.36,76.39,13000.0,69.414,69.4231,69.2507,69.2779,13000.0
2018-09-17 10:25:00,76.41,76.5,76.37,76.4,40952.0,69.2961,69.3777,69.2598,69.287,40952.0
2018-09-17 10:30:00,76.42,76.42,76.27,76.36,26987.0,69.3052,69.3052,69.1691,69.2507,26987.0
2018-09-17 10:35:00,76.36,76.47,76.36,76.46,65738.0,69.2507,69.3505,69.2507,69.3414,65738.0
2018-09-17 10:40:00,76.46,76.47,76.39,76.4,11375.0,69.3414,69.3505,69.2779,69.287,11375.0
2018-09-17 10:45:00,76.4,76.45,76.31,76.33,11617.0,69.287,69.3324,69.2054,69.2235,11617.0
2018-09-17 10:50:00,76.34,76.35,76.17,76.23,20841.0,69.2326,69.2417,69.0784,69.1328,20841.0
2018-09-17 10:55:00,76.25,76.28,76.22,76.25,13806.0,69.151,69.1782,69.1238,69.151,13806.0
2018-09-17 11:00:00,76.26,76.29,76.23,76.25,8916.0,69.1601,69.1873,69.1328,69.151,8916.0
2018-09-17 11:05:00,76.23,76.28,76.21,76.25,16945.0,69.1328,69.1782,69.1147,69.151,16945.0
2018-09-17 11:10:00,76.26,76.27,76.14,76.15,8970.0,69.1601,69.1691,69.0512,69.0603,8970.0
2018-09-17 11:15:00,76.16,76.16,76.04,76.06,13481.0,69.0694,69.0694,68.9605,68.9787,13481.0
2018-09-17 11:20:00,76.05,76.08,76.02,76.05,22997.0,68.9696,68.9968,68.9424,68.9696,22997.0
2018-09-17 11:25:00,76.03,76.09,76.01,76.09,8655.0,68.9515,69.0059,68.9333,69.0059,8655.0
2018-09-17 11:30:00,76.09,76.17,76.09,76.15,9864.0,69.0059,69.0784,69.0059,69.0603,9864.0
2018-09-17 11:35:00,76.15,76.2,76.14,76.2,11903.0,69.0603,69.1056,69.0512,69.1056,11903.0
2018-09-17 11:40:00,76.2,76.21,76.15,76.16,5357.0,69.1056,69.1147,69.0603,69.0694,5357.0
2018-09-17 11:45:00,76.15,76.15,76.07,76.09,10411.0,69.0603,69.0603,68.9877,69.0059,10411.0
2018-09-17 11:50:00,76.09,76.16,76.07,76.15,16282.0,69.0059,69.0694,68.9877,69.0603,16282.0
2018-09-17 11:55:00,76.15,76.18,76.13,76.13,9101.0,69.0603,69.0875,69.0422,69.0422,9101.0
2018-09-17 12:00:00,76.13,76.14,76.11,76.11,10385.0,69.0422,69.0512,69.024,69.024,10385.0
2018-09-17 12:05:00,76.1,76.12,76.09,76.12,8398.0,69.0149,69.0331,69.0059,69.0331,8398.0
2018-09-17 12:10:00,76.12,76.15,76.12,76.15,9075.0,69.0331,69.0603,69.0331,69.0603,9075.0
2018-09-17 12:15:00,76.15,76.22,76.15,76.22,9513.0,69.0603,69.1238,69.0603,69.1238,9513.0
2018-09-17 12:20:00,76.22,76.28,76.22,76.27,7333.0,69.1238,69.1782,69.1238,69.1691,7333.0
2018-09-17 12:25:00,76.27,76.3,76.27,76.28,8645.0,69.1691,69.1963,69.1691,69.1782,8645.0
2018-09-17 12:30:00,76.28,76.29,76.27,76.27,9205.0,69.1782,69.1873,69.1691,69.1691,9205.0
2018-09-17 12:35:00,76.27,76.31,76.25,76.3,11449.0,69.1691,69.2054,69.151,69.1963,11449.0
2018-09-17 12:40:00,76.3,76.32,76.27,76.3,9884.0,69.1963,69.2145,69.1691,69.1963,9884.0
2018-09-17 12:45:00,76.31,76.33,76.27,76.33,21563.0,69.2054,69.2235,69.1691,69.2235,21563.0
2018-09-17 12:50:00,76.34,76.36,76.26,76.27,8630.0,69.2326,69.2507,69.1601,69.1691,8630.0
2018-09-17 12:55:00,76.27,76.34,76.25,76.33,8700.0,69.1691,69.2326,69.151,69.2235,8700.0
2018-09-17 13:00:00,76.33,76.36,76.32,76.32,5500.0,69.2235,69.2507,69.2145,69.2145,5500.0
2018-09-17 13:05:00,76.32,76.32,76.29,76.31,7695.0,69.2145,69.2145,69.1873,69.2054,7695.0
2018-09-17 13:10:00,76.3,76.3,76.22,76.25,12646.0,69.1963,69.1963,69.1238,69.151,12646.0
2018-09-17 13:15:00,76.25,76.28,76.02,76.07,26769.0,69.151,69.1782,68.9424,68.9877,26769.0
2018-09-17 13:20:00,76.06,76.06,75.9,75.91,64695.0,68.9787,68.9787,68.8336,68.8426,64695.0
2018-09-17 13:25:00,75.91,75.91,75.81,75.85,63272.0,68.8426,68.8426,68.7519,68.7882,63272.0
2018-09-17 13:30:00,75.86,75.92,75.86,75.91,28017.0,68.7973,68.8517,68.7973,68.8426,28017.0
2018-09-17 13:35:00,75.91,75.94,75.85,75.92,22721.0,68.8426,68.8698,68.7882,68.8517,22721.0
2018-09-17 13:40:00,75.92,76.07,75.91,76.07,36448.0,68.8517,68.9877,68.8426,68.9877,36448.0
2018-09-17 13:45:00,76.08,76.17,76.04,76.17,13000.0,68.9968,69.0784,68.9605,69.0784,13000.0
2018-09-17 13:50:00,76.17,76.17,76.1,76.16,14248.0,69.0784,69.0784,69.0149,69.0694,14248.0
2018-09-17 13:55:00,76.16,76.22,76.12,76.15,14809.0,69.0694,69.1238,69.0331,69.0603,14809.0
2018-09-17 14:00:00,76.14,76.19,76.12,76.18,9061.0,69.0512,69.0966,69.0331,69.0875,9061.0
2018-09-17 14:05:00,76.18,76.22,76.17,76.19,14052.0,69.0875,69.1238,69.0784,69.0966,14052.0
2018-09-17 14:10:00,76.18,76.2,76.12,76.2,12478.0,69.0875,69.1056,69.0331,69.1056,12478.0
2018-09-17 14:15:00,76.2,76.23,76.19,76.22,12761.0,69.1056,69.1328,69.0966,69.1238,12761.0
2018-09-17 14:20:00,76.22,76.26,76.2,76.24,16538.0,69.1238,69.1601,69.1056,69.1419,16538.0
2018-09-17 14:25:00,76.25,76.25,76.19,76.23,10590.0,69.151,69.151,69.0966,69.1328,10590.0
2018-09-17 14:30:00,76.24,76.25,76.19,76.23,10399.0,69.1419,69.151,69.0966,69.1328,10399.0
2018-09-17 14:35:00,76.24,76.24,76.18,76.2,7842.0,69.1419,69.1419,69.0875,69.1056,7842.0
2018-09-17 14:40:00,76.2,76.21,76.18,76.2,9701.0,69.1056,69.1147,69.0875,69.1056,9701.0
2018-09-17 14:45:00,76.2,76.21,76.19,76.2,7327.0,69.1056,69.1147,69.0966,69.1056,7327.0
2018-09-17 14:50:00,76.2,76.21,76.19,76.21,12496.0,69.1056,69.1147,69.0966,69.1147,12496.0
2018-09-17 14:55:00,76.22,76.23,76.15,76.19,21679.0,69.1238,69.1328,69.0603,69.0966,21679.0
2018-09-17 15:00:00,76.19,76.25,76.19,76.22,15205.0,69.0966,69.151,69.0966,69.1238,15205.0
2018-09-17 15:05:00,76.23,76.24,76.18,76.21,11253.0,69.1328,69.1419,69.0875,69.1147,11253.0
2018-09-17 15:10:00,76.22,76.26,76.2,76.22,9666.0,69.1238,69.1601,69.1056,69.1238,9666.0
2018-09-17 15:15:00,76.22,76.25,76.18,76.18,20223.0,69.1238,69.151,69.0875,69.0875,20223.0
2018-09-17 15:20:00,76.17,76.19,76.15,76.17,5825.0,69.0784,69.0966,69.0603,69.0784,5825.0
2018-09-17 15:25:00,76.17,76.23,76.15,76.21,12043.0,69.0784,69.1328,69.0603,69.1147,12043.0
2018-09-17 15:30:00,76.2,76.22,76.17,76.18,72875.0,69.1056,69.1238,69.0784,69.0875,72875.0
2018-09-17 15:35:00,76.18,76.2,76.16,76.17,10787.0,69.0875,69.1056,69.0694,69.0784,10787.0
2018-09-17 15:40:00,76.16,76.18,76.09,76.14,20211.0,69.0694,69.0875,69.0059,69.0512,20211.0
2018-09-17 15:45:00,76.15,76.19,76.07,76.08,36363.0,69.0603,69.0966,68.9877,68.9968,36363.0
2018-09-17 15:50:00,76.08,76.16,75.98,76.03,55406.0,68.9968,69.0694,68.9061,68.9515,55406.0
2018-09-17 15:55:00,76.03,76.06,75.94,75.95,207888.0,68.9515,68.9787,68.8698,68.8789,207888.0
2018-09-18 09:30:00,76.28,76.76,75.74,76.7,132774.0,69.1782,69.6135,68.6885,69.5591,132774.0
2018-09-18 09:35:00,76.72,76.87,76.62,76.7,36519.0,69.5772,69.7133,69.4865,69.5591,36519.0
2018-09-18 09:40:00,76.69,76.77,76.58,76.73,33404.0,69.55,69.6226,69.4503,69.5863,33404.0
2018-09-18 09:45:00,76.74,76.95,76.73,76.93,34803.0,69.5954,69.7858,69.5863,69.7677,34803.0
2018-09-18 09:50:00,76.95,77.01,76.93,76.97,30138.0,69.7858,69.8402,69.7677,69.8039,30138.0
2018-09-18 09:55:00,76.98,77.02,76.95,77.01,30174.0,69.813,69.8493,69.7858,69.8402,30174.0
2018-09-18 10:00:00,77.01,77.04,76.95,76.99,63416.0,69.8402,69.8674,69.7858,69.8221,63416.0
2018-09-18 10:05:00,76.98,77.01,76.94,76.95,26708.0,69.813,69.8402,69.7767,69.7858,26708.0
2018-09-18 10:10:00,76.95,76.96,76.86,76.95,24519.0,69.7858,69.7949,69.7042,69.7858,24519.0
2018-09-18 10:15:00,76.96,77.01,76.95,77.0,21390.0,69.7949,69.8402,69.7858,69.8312,21390.0
2018-09-18 10:20:00,77.0,77.01,76.93,76.94,44513.0,69.8312,69.8402,69.7677,69.7767,44513.0
2018-09-18 10:25:00,76.94,76.99,76.93,76.99,20611.0,69.7767,69.8221,69.7677,69.8221,20611.0
2018-09-18 10:30:00,76.99,77.02,76.92,76.92,36634.0,69.8221,69.8493,69.7586,69.7586,36634.0
2018-09-18 10:35:00,76.92,77.0,76.91,76.94,29876.0,69.7586,69.8312,69.7495,69.7767,29876.0
2018-09-18 10:40:00,76.93,76.93,76.81,76.86,23165.0,69.7677,69.7677,69.6588,69.7042,23165.0
2018-09-18 10:45:00,76.87,76.91,76.76,76.77,50963.0,69.7133,69.7495,69.6135,69.6226,50963.0
2018-09-18 10:50:00,76.77,76.83,76.7,76.72,17771.0,69.6226,69.677,69.5591,69.5772,17771.0
2018-09-18 10:55:00,76.74,76.79,76.73,76.76,21307.0,69.5954,69.6407,69.5863,69.6135,21307.0
2018-09-18 11:00:00,76.76,76.8,76.72,76.77,20532.0,69.6135,69.6498,69.5772,69.6226,20532.0
2018-09-18 11:05:00,76.76,76.87,76.76,76.86,34054.0,69.6135,69.7133,69.6135,69.7042,34054.0
2018-09-18 11:10:00,76.87,76.88,76.79,76.83,32283.0,69.7133,69.7223,69.6407,69.677,32283.0
2018-09-18 11:15:00,76.84,76.87,76.78,76.79,17831.0,69.6861,69.7133,69.6316,69.6407,17831.0
2018-09-18 11:20:00,76.8,76.82,76.76,76.78,9844.0,69.6498,69.6679,69.6135,69.6316,9844.0
2018-09-18 11:25:00,76.78,76.8,76.74,76.75,14960.0,69.6316,69.6498,69.5954,69.6044,14960.0
2018-09-18 11:30:00,76.75,76.78,76.73,76.75,16900.0,69.6044,69.6316,69.5863,69.6044,16900.0
2018-09-18 11:35:00,76.74,76.76,76.66,76.68,42433.0,69.5954,69.6135,69.5228,69.5409,42433.0
2018-09-18 11:40:00,76.68,76.78,76.66,76.78,20324.0,69.5409,69.6316,69.5228,69.6316,20324.0
2018-09-18 11:45:00,76.78,76.81,76.63,76.66,39863.0,69.6316,69.6588,69.4956,69.5228,39863.0
2018-09-18 11:50:00,76.67,76.68,76.64,76.67,20443.0,69.5319,69.5409,69.5047,69.5319,20443.0
2018-09-18 11:55:00,76.67,76.69,76.64,76.69,16655.0,69.5319,69.55,69.5047,69.55,16655.0
2018-09-18 12:00:00,76.7,76.81,76.7,76.78,22975.0,69.5591,69.6588,69.5591,69.6316,22975.0
2018-09-18 12:05:00,76.79,76.82,76.72,76.72,25678.0,69.6407,69.6679,69.5772,69.5772,25678.0
2018-09-18 12:10:00,76.72,76.74,76.69,76.71,16821.0,69.5772,69.5954,69.55,69.5682,16821.0
2018-09-18 12:15:00,76.71,76.73,76.69,76.7,15888.0,69.5682,69.5863,69.55,69.5591,15888.0
2018-09-18 12:20:00,76.7,76.73,76.66,76.66,13427.0,69.5591,69.5863,69.5228,69.5228,13427.0
2018-09-18 12:25:00,76.67,76.72,76.67,76.71,7804.0,69.5319,69.5772,69.5319,69.5682,7804.0
2018-09-18 12:30:00,76.72,76.75,76.7,76.74,15311.0,69.5772,69.6044,69.5591,69.5954,15311.0
2018-09-18 12:35:00,76.73,76.75,76.66,76.68,17981.0,69.5863,69.6044,69.5228,69.5409,17981.0
2018-09-18 12:40:00,76.67,76.7,76.64,76.64,15802.0,69.5319,69.5591,69.5047,69.5047,15802.0
2018-09-18 12:45:00,76.65,76.65,76.6,76.64,12176.0,69.5137,69.5137,69.4684,69.5047,12176.0
2018-09-18 12:50:00,76.64,76.65,76.61,76.62,16049.0,69.5047,69.5137,69.4775,69.4865,16049.0
2018-09-18 12:55:00,76.62,76.62,76.53,76.55,18937.0,69.4865,69.4865,69.4049,69.4231,18937.0
2018-09-18 13:00:00,76.56,76.59,76.53,76.58,17809.0,69.4321,69.4593,69.4049,69.4503,17809.0
2018-09-18 13:05:00,76.59,76.64,76.59,76.64,8294.0,69.4593,69.5047,69.4593,69.5047,8294.0
2018-09-18 13:10:00,76.64,76.67,76.63,76.63,10008.0,69.5047,69.5319,69.4956,69.4956,10008.0
2018-09-18 13:15:00,76.64,76.67,76.62,76.64,13024.0,69.5047,69.5319,69.4865,69.5047,13024.0
2018-09-18 13:20:00,76.64,76.64,76.59,76.62,14086.0,69.5047,69.5047,69.4593,69.4865,14086.0
2018-09-18 13:25:00,76.61,76.66,76.59,76.61,31233.0,69.4775,69.5228,69.4593,69.4775,31233.0
2018-09-18 13:30:00,76.61,76.67,76.6,76.66,24995.0,69.4775,69.5319,69.4684,69.5228,24995.0
2018-09-18 13:35:00,76.66,76.73,76.66,76.71,14000.0,69.5228,69.5863,69.5228,69.5682,14000.0
2018-09-18 13:40:00,76.71,76.72,76.66,76.71,9417.0,69.5682,69.5772,69.5228,69.5682,9417.0
2018-09-18 13:45:00,76.71,76.76,76.7,76.72,20258.0,69.5682,69.6135,69.5591,69.5772,20258.0
2018-09-18 13:50:00,76.72,76.74,76.71,76.72,16044.0,69.5772,69.5954,69.5682,69.5772,16044.0
2018-09-18 13:55:00,76.73,76.75,76.7,76.71,16596.0,69.5863,69.6044,69.5591,69.5682,16596.0
2018-09-18 14:00:00,76.7,76.75,76.69,76.75,11472.0,69.5591,69.6044,69.55,69.6044,11472.0
2018-09-18 14:05:00,76.75,76.75,76.69,76.72,23649.0,69.6044,69.6044,69.55,69.5772,23649.0
2018-09-18 14:10:00,76.72,76.76,76.7,76.71,29378.0,69.5772,69.6135,69.5591,69.5682,29378.0
2018-09-18 14:15:00,76.71,76.75,76.7,76.75,18978.0,69.5682,69.6044,69.5591,69.6044,18978.0
2018-09-18 14:20:00,76.74,76.76,76.7,76.72,36418.0,69.5954,69.6135,69.5591,69.5772,36418.0
2018-09-18 14:25:00,76.72,76.76,76.71,76.71,32634.0,69.5772,69.6135,69.5682,69.5682,32634.0
2018-09-18 14:30:00,76.72,76.77,76.72,76.73,25779.0,69.5772,69.6226,69.5772,69.5863,25779.0
2018-09-18 14:35:00,76.74,76.8,76.74,76.77,30818.0,69.5954,69.6498,69.5954,69.6226,30818.0
2018-09-18 14:40:00,76.78,76.8,76.77,76.79,20203.0,69.6316,69.6498,69.6226,69.6407,20203.0
2018-09-18 14:45:00,76.78,76.86,76.78,76.83,17650.0,69.6316,69.7042,69.6316,69.677,17650.0
2018-09-18 14:50:00,76.83,76.85,76.82,76.84,11934.0,69.677,69.6951,69.6679,69.6861,11934.0
2018-09-18 14:55:00,76.85,76.85,76.81,76.82,19819.0,69.6951,69.6951,69.6588,69.6679,19819.0
2018-09-18 15:00:00,76.82,76.88,76.82,76.88,11014.0,69.6679,69.7223,69.6679,69.7223,11014.0
2018-09-18 15:05:00,76.87,76.95,76.87,76.93,23702.0,69.7133,69.7858,69.7133,69.7677,23702.0
2018-09-18 15:10:00,76.93,76.96,76.89,76.95,17961.0,69.7677,69.7949,69.7314,69.7858,17961.0
2018-09-18 15:15:00,76.95,76.96,76.92,76.96,12821.0,69.7858,69.7949,69.7586,69.7949,12821.0
2018-09-18 15:20:00,76.97,77.02,76.97,77.01,14792.0,69.8039,69.8493,69.8039,69.8402,14792.0
2018-09-18 15:25:00,77.01,77.02,76.98,76.99,22488.0,69.8402,69.8493,69.813,69.8221,22488.0
2018-09-18 15:30:00,76.99,76.99,76.92,76.92,20416.0,69.8221,69.8221,69.7586,69.7586,20416.0
2018-09-18 15:35:00,76.92,76.97,76.91,76.97,15824.0,69.7586,69.8039,69.7495,69.8039,15824.0
2018-09-18 15:40:00,76.97,77.0,76.95,76.95,28552.0,69.8039,69.8312,69.7858,69.7858,28552.0
2018-09-18 15:45:00,76.95,76.97,76.91,76.96,38760.0,69.7858,69.8039,69.7495,69.7949,38760.0
2018-09-18 15:50:00,76.95,76.95,76.83,76.88,54948.0,69.7858,69.7858,69.677,69.7223,54948.0
2018-09-18 15:55:00,76.88,76.92,76.87,76.88,98524.0,69.7223,69.7586,69.7133,69.7223,98524.0
2018-09-19 09:30:00,77.69,77.69,76.82,76.86,32454.0,70.4569,70.4569,69.6679,69.7042,32454.0
2018-09-19 09:35:00,76.87,77.1,76.81,76.82,16356.0,69.7133,69.9218,69.6588,69.6679,16356.0
2018-09-19 09:40:00,76.85,76.86,76.7,76.75,9444.0,69.6951,69.7042,69.5591,69.6044,9444.0
2018-09-19 09:45:00,76.73,76.73,76.55,76.63,21659.0,69.5863,69.5863,69.4231,69.4956,21659.0
2018-09-19 09:50:00,76.64,76.64,76.51,76.61,16830.0,69.5047,69.5047,69.3868,69.4775,16830.0
2018-09-19 09:55:00,76.6,76.6,76.53,76.57,7044.0,69.4684,69.4684,69.4049,69.4412,7044.0
2018-09-19 10:00:00,76.58,76.75,76.58,76.74,20665.0,69.4503,69.6044,69.4503,69.5954,20665.0
2018-09-19 10:05:00,76.71,76.75,76.67,76.68,8355.0,69.5682,69.6044,69.5319,69.5409,8355.0
2018-09-19 10:10:00,76.65,76.65,76.54,76.56,10623.0,69.5137,69.5137,69.414,69.4321,10623.0
2018-09-19 10:15:00,76.53,76.6,76.4,76.42,36498.0,69.4049,69.4684,69.287,69.3052,36498.0
2018-09-19 10:20:00,76.4,76.52,76.38,76.47,22374.0,69.287,69.3958,69.2689,69.3505,22374.0
2018-09-19 10:25:00,76.47,76.52,76.39,76.4,23512.0,69.3505,69.3958,69.2779,69.287,23512.0
2018-09-19 10:30:00,76.42,76.48,76.36,76.39,17052.0,69.3052,69.3596,69.2507,69.2779,17052.0
2018-09-19 10:35:00,76.4,76.44,76.34,76.39,10529.0,69.287,69.3233,69.2326,69.2779,10529.0
2018-09-19 10:40:00,76.38,76.46,76.36,76.41,7808.0,69.2689,69.3414,69.2507,69.2961,7808.0
2018-09-19 10:45:00,76.41,76.42,76.32,76.34,22854.0,69.2961,69.3052,69.2145,69.2326,22854.0
2018-09-19 10:50:00,76.33,76.34,76.26,76.28,20653.0,69.2235,69.2326,69.1601,69.1782,20653.0
2018-09-19 10:55:00,76.28,76.3,76.23,76.28,22903.0,69.1782,69.1963,69.1328,69.1782,22903.0
2018-09-19 11:00:00,76.28,76.3,76.23,76.29,14789.0,69.1782,69.1963,69.1328,69.1873,14789.0
2018-09-19 11:05:00,76.3,76.46,76.28,76.46,24777.0,69.1963,69.3414,69.1782,69.3414,24777.0
2018-09-19 11:10:00,76.5,76.51,76.42,76.42,32453.0,69.3777,69.3868,69.3052,69.3052,32453.0
2018-09-19 11:15:00,76.42,76.48,76.31,76.32,23067.0,69.3052,69.3596,69.2054,69.2145,23067.0
2018-09-19 11:20:00,76.3,76.3,76.15,76.18,38585.0,69.1963,69.1963,69.0603,69.0875,38585.0
2018-09-19 11:25:00,76.17,76.19,76.04,76.08,23477.0,69.0784,69.0966,68.9605,68.9968,23477.0
2018-09-19 11:30:00,76.09,76.23,76.09,76.22,12376.0,69.0059,69.1328,69.0059,69.1238,12376.0
2018-09-19 11:35:00,76.21,76.33,76.21,76.33,7782.0,69.1147,69.2235,69.1147,69.2235,7782.0
2018-09-19 11:40:00,76.36,76.37,76.26,76.27,13609.0,69.2507,69.2598,69.1601,69.1691,13609.0
2018-09-19 11:45:00,76.28,76.29,76.15,76.2,39744.0,69.1782,69.1873,69.0603,69.1056,39744.0
2018-09-19 11:50:00,76.19,76.3,76.19,76.29,7192.0,69.0966,69.1963,69.0966,69.1873,7192.0
2018-09-19 11:55:00,76.29,76.42,76.29,76.42,10374.0,69.1873,69.3052,69.1873,69.3052,10374.0
2018-09-19 12:00:00,76.4,76.43,76.39,76.42,3329.0,69.287,69.3142,69.2779,69.3052,3329.0
2018-09-19 12:05:00,76.43,76.43,76.28,76.28,26001.0,69.3142,69.3142,69.1782,69.1782,26001.0
2018-09-19 12:10:00,76.28,76.28,76.15,76.18,12650.0,69.1782,69.1782,69.0603,69.0875,12650.0
2018-09-19 12:15:00,76.19,76.27,76.18,76.27,6690.0,69.0966,69.1691,69.0875,69.1691,6690.0
2018-09-19 12:20:00,76.28,76.28,76.18,76.24,9415.0,69.1782,69.1782,69.0875,69.1419,9415.0
2018-09-19 12:25:00,76.24,76.25,76.17,76.17,9952.0,69.1419,69.151,69.0784,69.0784,9952.0
2018-09-19 12:30:00,76.17,76.22,76.16,76.2,9269.0,69.0784,69.1238,69.0694,69.1056,9269.0
2018-09-19 12:35:00,76.21,76.21,76.01,76.05,20701.0,69.1147,69.1147,68.9333,68.9696,20701.0
2018-09-19 12:40:00,76.03,76.1,76.02,76.09,6806.0,68.9515,69.0149,68.9424,69.0059,6806.0
2018-09-19 12:45:00,76.1,76.12,76.08,76.12,4867.0,69.0149,69.0331,68.9968,69.0331,4867.0
2018-09-19 12:50:00,76.14,76.17,76.14,76.16,3707.0,69.0512,69.0784,69.0512,69.0694,3707.0
2018-09-19 12:55:00,76.16,76.18,76.14,76.18,7359.0,69.0694,69.0875,69.0512,69.0875,7359.0
2018-09-19 13:00:00,76.18,76.19,76.16,76.16,4995.0,69.0875,69.0966,69.0694,69.0694,4995.0
2018-09-19 13:05:00,76.17,76.18,76.14,76.14,8824.0,69.0784,69.0875,69.0512,69.0512,8824.0
2018-09-19 13:10:00,76.14,76.14,76.13,76.13,4100.0,69.0512,69.0512,69.0422,69.0422,4100.0
2018-09-19 13:15:00,76.13,76.18,76.13,76.15,3487.0,69.0422,69.0875,69.0422,69.0603,3487.0
2018-09-19 13:20:00,76.13,76.18,76.13,76.18,4880.0,69.0422,69.0875,69.0422,69.0875,4880.0
2018-09-19 13:25:00,76.18,76.23,76.16,76.19,4000.0,69.0875,69.1328,69.0694,69.0966,4000.0
2018-09-19 13:30:00,76.2,76.23,76.19,76.2,6808.0,69.1056,69.1328,69.0966,69.1056,6808.0
2018-09-19 13:35:00,76.19,76.25,76.19,76.25,2423.0,69.0966,69.151,69.0966,69.151,2423.0
2018-09-19 13:40:00,76.24,76.27,76.22,76.23,4748.0,69.1419,69.1691,69.1238,69.1328,4748.0
2018-09-19 13:45:00,76.22,76.23,76.19,76.2,6958.0,69.1238,69.1328,69.0966,69.1056,6958.0
2018-09-19 13:50:00,76.2,76.21,76.18,76.21,5349.0,69.1056,69.1147,69.0875,69.1147,5349.0
2018-09-19 13:55:00,76.21,76.21,76.17,76.17,8495.0,69.1147,69.1147,69.0784,69.0784,8495.0
2018-09-19 14:00:00,76.17,76.2,76.16,76.19,11265.0,69.0784,69.1056,69.0694,69.0966,11265.0
2018-09-19 14:05:00,76.19,76.19,76.15,76.17,2700.0,69.0966,69.0966,69.0603,69.0784,2700.0
2018-09-19 14:10:00,76.17,76.18,76.16,76.17,5468.0,69.0784,69.0875,69.0694,69.0784,5468.0
2018-09-19 14:15:00,76.16,76.18,76.14,76.14,6325.0,69.0694,69.0875,69.0512,69.0512,6325.0
2018-09-19 14:20:00,76.15,76.15,76.08,76.08,8835.0,69.0603,69.0603,68.9968,68.9968,8835.0
2018-09-19 14:25:00,76.09,76.1,76.04,76.06,15399.0,69.0059,69.0149,68.9605,68.9787,15399.0
2018-09-19 14:30:00,76.06,76.06,76.04,76.04,6784.0,68.9787,68.9787,68.9605,68.9605,6784.0
2018-09-19 14:35:00,76.04,76.1,76.04,76.1,17597.0,68.9605,69.0149,68.9605,69.0149,17597.0
2018-09-19 14:40:00,76.1,76.1,76.06,76.07,4888.0,69.0149,69.0149,68.9787,68.9877,4888.0
2018-09-19 14:45:00,76.07,76.12,76.06,76.12,10335.0,68.9877,69.0331,68.9787,69.0331,10335.0
2018-09-19 14:50:00,76.13,76.13,76.08,76.11,12158.0,69.0422,69.0422,68.9968,69.024,12158.0
2018-09-19 14:55:00,76.11,76.13,76.08,76.08,7476.0,69.024,69.0422,68.9968,68.9968,7476.0
2018-09-19 15:00:00,76.08,76.13,76.08,76.11,7205.0,68.9968,69.0422,68.9968,69.024,7205.0
2018-09-19 15:05:00,76.11,76.14,76.11,76.14,4471.0,69.024,69.0512,69.024,69.0512,4471.0
2018-09-19 15:10:00,76.14,76.16,76.13,76.15,4170.0,69.0512,69.0694,69.0422,69.0603,4170.0
2018-09-19 15:15:00,76.16,76.16,76.12,76.13,15503.0,69.0694,69.0694,69.0331,69.0422,15503.0
2018-09-19 15:20:00,76.14,76.2,76.12,76.18,11087.0,69.0512,69.1056,69.0331,69.0875,11087.0
2018-09-19 15:25:00,76.18,76.21,76.16,76.17,7674.0,69.0875,69.1147,69.0694,69.0784,7674.0
2018-09-19 15:30:00,76.17,76.22,76.16,76.19,21788.0,69.0784,69.1238,69.0694,69.0966,21788.0
2018-09-19 15:35:00,76.2,76.22,76.19,76.19,24751.0,69.1056,69.1238,69.0966,69.0966,24751.0
2018-09-19 15:40:00,76.2,76.2,76.17,76.2,39213.0,69.1056,69.1056,69.0784,69.1056,39213.0
2018-09-19 15:45:00,76.2,76.2,76.12,76.14,46454.0,69.1056,69.1056,69.0331,69.0512,46454.0
2018-09-19 15:50:00,76.15,76.18,76.12,76.13,76145.0,69.0603,69.0875,69.0331,69.0422,76145.0
2018-09-19 15:55:00,76.13,76.15,76.08,76.09,122309.0,69.0422,69.0603,68.9968,69.0059,122309.0
2018-09-20 09:30:00,76.39,76.77,76.39,76.64,55888.0,69.2779,69.6226,69.2779,69.5047,55888.0
2018-09-20 09:35:00,76.63,76.73,76.58,76.69,32966.0,69.4956,69.5863,69.4503,69.55,32966.0
2018-09-20 09:40:00,76.69,76.76,76.59,76.73,28649.0,69.55,69.6135,69.4593,69.5863,28649.0
2018-09-20 09:45:00,76.76,76.78,76.65,76.67,16332.0,69.6135,69.6316,69.5137,69.5319,16332.0
2018-09-20 09:50:00,76.68,76.69,76.45,76.49,15998.0,69.5409,69.55,69.3324,69.3686,15998.0
2018-09-20 09:55:00,76.49,76.54,76.47,76.49,9564.0,69.3686,69.414,69.3505,69.3686,9564.0
2018-09-20 10:00:00,76.55,76.64,76.48,76.61,27805.0,69.4231,69.5047,69.3596,69.4775,27805.0
2018-09-20 10:05:00,76.63,76.66,76.58,76.65,18000.0,69.4956,69.5228,69.4503,69.5137,18000.0
2018-09-20 10:10:00,76.65,76.74,76.65,76.71,16373.0,69.5137,69.5954,69.5137,69.5682,16373.0
2018-09-20 10:15:00,76.71,76.83,76.67,76.83,26680.0,69.5682,69.677,69.5319,69.677,26680.0
2018-09-20 10:20:00,76.82,76.92,76.81,76.82,36547.0,69.6679,69.7586,69.6588,69.6679,36547.0
2018-09-20 10:25:00,76.81,76.87,76.78,76.79,25452.0,69.6588,69.7133,69.6316,69.6407,25452.0
2018-09-20 10:30:00,76.8,76.86,76.79,76.81,24710.0,69.6498,69.7042,69.6407,69.6588,24710.0
2018-09-20 10:35:00,76.81,76.85,76.75,76.84,24805.0,69.6588,69.6951,69.6044,69.6861,24805.0
2018-09-20 10:40:00,76.85,76.95,76.84,76.93,20964.0,69.6951,69.7858,69.6861,69.7677,20964.0
2018-09-20 10:45:00,76.94,76.98,76.91,76.95,17176.0,69.7767,69.813,69.7495,69.7858,17176.0
2018-09-20 10:50:00,76.95,76.97,76.91,76.93,14404.0,69.7858,69.8039,69.7495,69.7677,14404.0
2018-09-20 10:55:00,76.92,76.96,76.91,76.93,11629.0,69.7586,69.7949,69.7495,69.7677,11629.0
2018-09-20 11:00:00,76.94,77.03,76.93,76.93,19948.0,69.7767,69.8584,69.7677,69.7677,19948.0
2018-09-20 11:05:00,76.95,77.01,76.94,76.98,10141.0,69.7858,69.8402,69.7767,69.813,10141.0
2018-09-20 11:10:00,76.98,76.98,76.9,76.93,13509.0,69.813,69.813,69.7405,69.7677,13509.0
2018-09-20 11:15:00,76.94,76.95,76.89,76.91,9815.0,69.7767,69.7858,69.7314,69.7495,9815.0
2018-09-20 11:20:00,76.91,76.96,76.9,76.96,9213.0,69.7495,69.7949,69.7405,69.7949,9213.0
2018-09-20 11:25:00,76.96,76.98,76.95,76.97,6887.0,69.7949,69.813,69.7858,69.8039,6887.0
2018-09-20 11:30:00,76.97,77.06,76.95,77.01,12917.0,69.8039,69.8856,69.7858,69.8402,12917.0
2018-09-20 11:35:00,77.01,77.03,76.98,77.01,11598.0,69.8402,69.8584,69.813,69.8402,11598.0
2018-09-20 11:40:00,77.01,77.03,76.98,77.01,6331.0,69.8402,69.8584,69.813,69.8402,6331.0
2018-09-20 11:45:00,77.02,77.07,77.01,77.03,40355.0,69.8493,69.8946,69.8402,69.8584,40355.0
2018-09-20 11:50:00,77.03,77.08,77.02,77.07,6200.0,69.8584,69.9037,69.8493,69.8946,6200.0
2018-09-20 11:55:00,77.08,77.19,77.08,77.18,17640.0,69.9037,70.0035,69.9037,69.9944,17640.0
2018-09-20 12:00:00,77.18,77.19,77.12,77.15,23417.0,69.9944,70.0035,69.94,69.9672,23417.0
2018-09-20 12:05:00,77.16,77.18,77.12,77.18,14855.0,69.9763,69.9944,69.94,69.9944,14855.0
2018-09-20 12:10:00,77.17,77.19,77.16,77.19,8903.0,69.9853,70.0035,69.9763,70.0035,8903.0
2018-09-20 12:15:00,77.19,77.24,77.19,77.2,20446.0,70.0035,70.0488,70.0035,70.0125,20446.0
2018-09-20 12:20:00,77.21,77.27,77.18,77.2,13554.0,70.0216,70.076,69.9944,70.0125,13554.0
2018-09-20 12:25:00,77.18,77.2,77.16,77.19,10802.0,69.9944,70.0125,69.9763,70.0035,10802.0
2018-09-20 12:30:00,77.19,77.19,77.15,77.16,10600.0,70.0035,70.0035,69.9672,69.9763,10600.0
2018-09-20 12:35:00,77.16,77.2,77.16,77.17,14294.0,69.9763,70.0125,69.9763,69.9853,14294.0
2018-09-20 12:40:00,77.17,77.18,77.07,77.15,25180.0,69.9853,69.9944,69.8946,69.9672,25180.0
2018-09-20 12:45:00,77.16,77.17,77.11,77.12,29072.0,69.9763,69.9853,69.9309,69.94,29072.0
2018-09-20 12:50:00,77.12,77.16,77.1,77.14,33480.0,69.94,69.9763,69.9218,69.9581,33480.0
2018-09-20 12:55:00,77.15,77.21,77.15,77.2,19343.0,69.9672,70.0216,69.9672,70.0125,19343.0
2018-09-20 13:00:00,77.21,77.23,77.18,77.22,13519.0,70.0216,70.0397,69.9944,70.0307,13519.0
2018-09-20 13:05:00,77.22,77.28,77.21,77.25,12398.0,70.0307,70.0851,70.0216,70.0579,12398.0
2018-09-20 13:10:00,77.24,77.27,77.23,77.26,11762.0,70.0488,70.076,70.0397,70.0669,11762.0
2018-09-20 13:15:00,77.27,77.28,77.24,77.26,11694.0,70.076,70.0851,70.0488,70.0669,11694.0
2018-09-20 13:20:00,77.27,77.29,77.21,77.22,13665.0,70.076,70.0942,70.0216,70.0307,13665.0
2018-09-20 13:25:00,77.23,77.23,77.21,77.23,8379.0,70.0397,70.0397,70.0216,70.0397,8379.0
2018-09-20 13:30:00,77.23,77.23,77.2,77.22,11156.0,70.0397,70.0397,70.0125,70.0307,11156.0
2018-09-20 13:35:00,77.21,77.23,77.2,77.22,8050.0,70.0216,70.0397,70.0125,70.0307,8050.0
2018-09-20 13:40:00,77.23,77.25,77.21,77.24,8406.0,70.0397,70.0579,70.0216,70.0488,8406.0
2018-09-20 13:45:00,77.24,77.24,77.19,77.23,12071.0,70.0488,70.0488,70.0035,70.0397,12071.0
2018-09-20 13:50:00,77.23,77.24,77.2,77.21,8153.0,70.0397,70.0488,70.0125,70.0216,8153.0
2018-09-20 13:55:00,77.22,77.23,77.19,77.22,60520.0,70.0307,70.0397,70.0035,70.0307,60520.0
2018-09-20 14:00:00,77.22,77.34,77.21,77.34,20715.0,70.0307,70.1395,70.0216,70.1395,20715.0
2018-09-20 14:05:00,77.34,77.37,77.33,77.36,12249.0,70.1395,70.1667,70.1304,70.1576,12249.0
2018-09-20 14:10:00,77.36,77.37,77.32,77.34,18165.0,70.1576,70.1667,70.1214,70.1395,18165.0
2018-09-20 14:15:00,77.34,77.37,77.32,77.35,33255.0,70.1395,70.1667,70.1214,70.1486,33255.0
2018-09-20 14:20:00,77.35,77.38,77.34,77.35,18552.0,70.1486,70.1758,70.1395,70.1486,18552.0
2018-09-20 14:25:00,77.34,77.36,77.32,77.35,11794.0,70.1395,70.1576,70.1214,70.1486,11794.0
2018-09-20 14:30:00,77.35,77.37,77.29,77.3,30629.0,70.1486,70.1667,70.0942,70.1032,30629.0
2018-09-20 14:35:00,77.3,77.3,77.28,77.29,17060.0,70.1032,70.1032,70.0851,70.0942,17060.0
2018-09-20 14:40:00,77.29,77.29,77.21,77.25,20316.0,70.0942,70.0942,70.0216,70.0579,20316.0
2018-09-20 14:45:00,77.25,77.27,77.25,77.27,12739.0,70.0579,70.076,70.0579,70.076,12739.0
2018-09-20 14:50:00,77.27,77.3,77.26,77.29,19314.0,70.076,70.1032,70.0669,70.0942,19314.0
2018-09-20 14:55:00,77.29,77.29,77.27,77.29,10302.0,70.0942,70.0942,70.076,70.0942,10302.0
2018-09-20 15:00:00,77.29,77.33,77.29,77.31,39412.0,70.0942,70.1304,70.0942,70.1123,39412.0
2018-09-20 15:05:00,77.31,77.33,77.29,77.31,23612.0,70.1123,70.1304,70.0942,70.1123,23612.0
2018-09-20 15:10:00,77.31,77.39,77.3,77.37,22479.0,70.1123,70.1848,70.1032,70.1667,22479.0
2018-09-20 15:15:00,77.37,77.39,77.34,77.38,17457.0,70.1667,70.1848,70.1395,70.1758,17457.0
2018-09-20 15:20:00,77.37,77.38,77.33,77.36,21852.0,70.1667,70.1758,70.1304,70.1576,21852.0
2018-09-20 15:25:00,77.36,77.36,77.29,77.3,19648.0,70.1576,70.1576,70.0942,70.1032,19648.0
2018-09-20 15:30:00,77.3,77.3,77.25,77.26,33185.0,70.1032,70.1032,70.0579,70.0669,33185.0
2018-09-20 15:35:00,77.26,77.27,77.2,77.22,27362.0,70.0669,70.076,70.0125,70.0307,27362.0
2018-09-20 15:40:00,77.22,77.23,77.16,77.18,42883.0,70.0307,70.0397,69.9763,69.9944,42883.0
2018-09-20 15:45:00,77.18,77.25,77.17,77.18,50836.0,69.9944,70.0579,69.9853,69.9944,50836.0
2018-09-20 15:50:00,77.17,77.17,77.11,77.16,73484.0,69.9853,69.9853,69.9309,69.9763,73484.0
2018-09-20 15:55:00,77.16,77.2,77.14,77.18,120330.0,69.9763,70.0125,69.9581,69.9944,120330.0
2018-09-21 09:30:00,77.71,77.8,77.19,77.79,886107.0,70.4751,70.5567,70.0035,70.5476,886107.0
2018-09-21 09:35:00,77.77,77.85,77.62,77.76,17982.0,70.5295,70.602,70.3934,70.5204,17982.0
2018-09-21 09:40:00,77.74,77.83,77.73,77.73,19353.0,70.5023,70.5839,70.4932,70.4932,19353.0
2018-09-21 09:45:00,77.76,77.79,77.66,77.74,20201.0,70.5204,70.5476,70.4297,70.5023,20201.0
2018-09-21 09:50:00,77.74,77.75,77.53,77.55,15200.0,70.5023,70.5113,70.3118,70.3299,15200.0
2018-09-21 09:55:00,77.55,77.55,77.43,77.43,25959.0,70.3299,70.3299,70.2211,70.2211,25959.0
2018-09-21 10:00:00,77.42,77.49,77.36,77.49,27893.0,70.2121,70.2755,70.1576,70.2755,27893.0
2018-09-21 10:05:00,77.48,77.55,77.48,77.52,13232.0,70.2665,70.3299,70.2665,70.3027,13232.0
2018-09-21 10:10:00,77.52,77.55,77.43,77.48,19043.0,70.3027,70.3299,70.2211,70.2665,19043.0
2018-09-21 10:15:00,77.48,77.58,77.48,77.51,11732.0,70.2665,70.3572,70.2665,70.2937,11732.0
2018-09-21 10:20:00,77.5,77.52,77.36,77.42,15828.0,70.2846,70.3027,70.1576,70.2121,15828.0
2018-09-21 10:25:00,77.44,77.45,77.39,77.45,8462.0,70.2302,70.2393,70.1848,70.2393,8462.0
2018-09-21 10:30:00,77.43,77.52,77.42,77.47,9600.0,70.2211,70.3027,70.2121,70.2574,9600.0
2018-09-21 10:35:00,77.51,77.56,77.49,77.55,7800.0,70.2937,70.339,70.2755,70.3299,7800.0
2018-09-21 10:40:00,77.54,77.57,77.5,77.55,10058.0,70.3209,70.3481,70.2846,70.3299,10058.0
2018-09-21 10:45:00,77.54,77.57,77.49,77.56,11042.0,70.3209,70.3481,70.2755,70.339,11042.0
2018-09-21 10:50:00,77.55,77.57,77.47,77.47,9609.0,70.3299,70.3481,70.2574,70.2574,9609.0
2018-09-21 10:55:00,77.45,77.56,77.4,77.44,32407.0,70.2393,70.339,70.1939,70.2302,32407.0
2018-09-21 11:00:00,77.45,77.48,77.39,77.45,20100.0,70.2393,70.2665,70.1848,70.2393,20100.0
2018-09-21 11:05:00,77.45,77.5,77.41,77.46,9239.0,70.2393,70.2846,70.203,70.2483,9239.0
2018-09-21 11:10:00,77.47,77.52,77.47,77.49,7100.0,70.2574,70.3027,70.2574,70.2755,7100.0
2018-09-21 11:15:00,77.5,77.53,77.49,77.53,8147.0,70.2846,70.3118,70.2755,70.3118,8147.0
2018-09-21 11:20:00,77.54,77.56,77.52,77.56,5554.0,70.3209,70.339,70.3027,70.339,5554.0
2018-09-21 11:25:00,77.56,77.56,77.53,77.54,12298.0,70.339,70.339,70.3118,70.3209,12298.0
2018-09-21 11:30:00,77.54,77.54,77.53,77.53,5310.0,70.3209,70.3209,70.3118,70.3118,5310.0
2018-09-21 11:35:00,77.53,77.54,77.47,77.48,10140.0,70.3118,70.3209,70.2574,70.2665,10140.0
2018-09-21 11:40:00,77.48,77.48,77.43,77.47,8055.0,70.2665,70.2665,70.2211,70.2574,8055.0
2018-09-21 11:45:00,77.47,77.5,77.44,77.47,11447.0,70.2574,70.2846,70.2302,70.2574,11447.0
2018-09-21 11:50:00,77.48,77.54,77.48,77.54,5517.0,70.2665,70.3209,70.2665,70.3209,5517.0
2018-09-21 11:55:00,77.54,77.56,77.53,77.53,5300.0,70.3209,70.339,70.3118,70.3118,5300.0
2018-09-21 12:00:00,77.53,77.54,77.51,77.52,5164.0,70.3118,70.3209,70.2937,70.3027,5164.0
2018-09-21 12:05:00,77.52,77.61,77.51,77.61,21497.0,70.3027,70.3844,70.2937,70.3844,21497.0
2018-09-21 12:10:00,77.6,77.63,77.59,77.6,4168.0,70.3753,70.4025,70.3662,70.3753,4168.0
2018-09-21 12:15:00,77.61,77.61,77.56,77.59,5481.0,70.3844,70.3844,70.339,70.3662,5481.0
2018-09-21 12:20:00,77.58,77.58,77.53,77.54,5634.0,70.3572,70.3572,70.3118,70.3209,5634.0
2018-09-21 12:25:00,77.54,77.6,77.51,77.54,18461.0,70.3209,70.3753,70.2937,70.3209,18461.0
2018-09-21 12:30:00,77.55,77.56,77.52,77.53,12082.0,70.3299,70.339,70.3027,70.3118,12082.0
2018-09-21 12:35:00,77.54,77.55,77.52,77.55,6017.0,70.3209,70.3299,70.3027,70.3299,6017.0
2018-09-21 12:40:00,77.55,77.58,77.54,77.55,5917.0,70.3299,70.3572,70.3209,70.3299,5917.0
2018-09-21 12:45:00,77.56,77.62,77.55,77.62,5216.0,70.339,70.3934,70.3299,70.3934,5216.0
2018-09-21 12:50:00,77.62,77.63,77.61,77.62,5702.0,70.3934,70.4025,70.3844,70.3934,5702.0
2018-09-21 12:55:00,77.63,77.64,77.59,77.59,5443.0,70.4025,70.4116,70.3662,70.3662,5443.0
2018-09-21 13:00:00,77.58,77.58,77.55,77.55,8085.0,70.3572,70.3572,70.3299,70.3299,8085.0
2018-09-21 13:05:00,77.55,77.55,77.51,77.52,6747.0,70.3299,70.3299,70.2937,70.3027,6747.0
2018-09-21 13:10:00,77.52,77.56,77.52,77.55,7203.0,70.3027,70.339,70.3027,70.3299,7203.0
2018-09-21 13:15:00,77.56,77.6,77.56,77.6,5371.0,70.339,70.3753,70.339,70.3753,5371.0
2018-09-21 13:20:00,77.59,77.63,77.58,77.63,7054.0,70.3662,70.4025,70.3572,70.4025,7054.0
2018-09-21 13:25:00,77.62,77.63,77.59,77.6,9073.0,70.3934,70.4025,70.3662,70.3753,9073.0
2018-09-21 13:30:00,77.6,77.61,77.58,77.6,4550.0,70.3753,70.3844,70.3572,70.3753,4550.0
2018-09-21 13:35:00,77.59,77.6,77.56,77.57,4200.0,70.3662,70.3753,70.339,70.3481,4200.0
2018-09-21 13:40:00,77.57,77.58,77.55,77.56,8331.0,70.3481,70.3572,70.3299,70.339,8331.0
2018-09-21 13:45:00,77.55,77.56,77.54,77.54,3935.0,70.3299,70.339,70.3209,70.3209,3935.0
2018-09-21 13:50:00,77.54,77.55,77.51,77.53,7054.0,70.3209,70.3299,70.2937,70.3118,7054.0
2018-09-21 13:55:00,77.53,77.54,77.49,77.49,9701.0,70.3118,70.3209,70.2755,70.2755,9701.0
2018-09-21 14:00:00,77.5,77.53,77.49,77.52,5640.0,70.2846,70.3118,70.2755,70.3027,5640.0
2018-09-21 14:05:00,77.51,77.51,77.45,77.46,5064.0,70.2937,70.2937,70.2393,70.2483,5064.0
2018-09-21 14:10:00,77.46,77.47,77.38,77.38,8600.0,70.2483,70.2574,70.1758,70.1758,8600.0
2018-09-21 14:15:00,77.39,77.42,77.37,77.38,13168.0,70.1848,70.2121,70.1667,70.1758,13168.0
2018-09-21 14:20:00,77.38,77.41,77.37,77.4,7705.0,70.1758,70.203,70.1667,70.1939,7705.0
2018-09-21 14:25:00,77.4,77.43,77.39,77.43,5326.0,70.1939,70.2211,70.1848,70.2211,5326.0
2018-09-21 14:30:00,77.42,77.44,77.42,77.44,5360.0,70.2121,70.2302,70.2121,70.2302,5360.0
2018-09-21 14:35:00,77.44,77.48,77.43,77.47,10170.0,70.2302,70.2665,70.2211,70.2574,10170.0
2018-09-21 14:40:00,77.47,77.48,77.44,77.45,10364.0,70.2574,70.2665,70.2302,70.2393,10364.0
2018-09-21 14:45:00,77.45,77.48,77.44,77.44,7536.0,70.2393,70.2665,70.2302,70.2302,7536.0
2018-09-21 14:50:00,77.45,77.45,77.34,77.34,9810.0,70.2393,70.2393,70.1395,70.1395,9810.0
2018-09-21 14:55:00,77.34,77.37,77.33,77.36,11113.0,70.1395,70.1667,70.1304,70.1576,11113.0
2018-09-21 15:00:00,77.36,77.4,77.35,77.39,11365.0,70.1576,70.1939,70.1486,70.1848,11365.0
2018-09-21 15:05:00,77.4,77.41,77.38,77.41,9019.0,70.1939,70.203,70.1758,70.203,9019.0
2018-09-21 15:10:00,77.41,77.49,77.41,77.48,8414.0,70.203,70.2755,70.203,70.2665,8414.0
2018-09-21 15:15:00,77.46,77.46,77.45,77.45,5067.0,70.2483,70.2483,70.2393,70.2393,5067.0
2018-09-21 15:20:00,77.45,77.51,77.45,77.49,22592.0,70.2393,70.2937,70.2393,70.2755,22592.0
2018-09-21 15:25:00,77.49,77.5,77.45,77.45,13111.0,70.2755,70.2846,70.2393,70.2393,13111.0
2018-09-21 15:30:00,77.45,77.46,77.42,77.46,14149.0,70.2393,70.2483,70.2121,70.2483,14149.0
2018-09-21 15:35:00,77.46,77.5,77.45,77.5,13636.0,70.2483,70.2846,70.2393,70.2846,13636.0
2018-09-21 15:40:00,77.5,77.51,77.44,77.48,23367.0,70.2846,70.2937,70.2302,70.2665,23367.0
2018-09-21 15:45:00,77.48,77.53,77.48,77.49,22453.0,70.2665,70.3118,70.2665,70.2755,22453.0
2018-09-21 15:50:00,77.48,77.71,77.47,77.66,214905.0,70.2665,70.4751,70.2574,70.4297,214905.0
2018-09-21 15:55:00,77.66,77.66,77.54,77.6,439074.0,70.4297,70.4297,70.3209,70.3753,439074.0
2018-09-24 09:30:00,76.88,77.25,76.88,76.96,63202.0,69.7223,70.0579,69.7223,69.7949,63202.0
2018-09-24 09:35:00,77.03,77.35,76.95,77.25,45704.0,69.8584,70.1486,69.7858,70.0579,45704.0
2018-09-24 09:40:00,77.26,77.26,77.0,77.13,31048.0,70.0669,70.0669,69.8312,69.9491,31048.0
2018-09-24 09:45:00,77.14,77.18,77.0,77.14,22680.0,69.9581,69.9944,69.8312,69.9581,22680.0
2018-09-24 09:50:00,77.14,77.18,77.09,77.12,9212.0,69.9581,69.9944,69.9128,69.94,9212.0
2018-09-24 09:55:00,77.15,77.34,77.15,77.25,9186.0,69.9672,70.1395,69.9672,70.0579,9186.0
2018-09-24 10:00:00,77.26,77.3,77.21,77.23,12633.0,70.0669,70.1032,70.0216,70.0397,12633.0
2018-09-24 10:05:00,77.24,77.27,77.19,77.21,29189.0,70.0488,70.076,70.0035,70.0216,29189.0
2018-09-24 10:10:00,77.21,77.3,77.21,77.28,15531.0,70.0216,70.1032,70.0216,70.0851,15531.0
2018-09-24 10:15:00,77.27,77.34,77.27,77.33,20116.0,70.076,70.1395,70.076,70.1304,20116.0
2018-09-24 10:20:00,77.32,77.37,77.23,77.23,26449.0,70.1214,70.1667,70.0397,70.0397,26449.0
2018-09-24 10:25:00,77.22,77.27,77.12,77.17,26875.0,70.0307,70.076,69.94,69.9853,26875.0
2018-09-24 10:30:00,77.17,77.27,77.15,77.23,30905.0,69.9853,70.076,69.9672,70.0397,30905.0
2018-09-24 10:35:00,77.24,77.3,77.16,77.18,22005.0,70.0488,70.1032,69.9763,69.9944,22005.0
2018-09-24 10:40:00,77.17,77.28,77.12,77.23,17975.0,69.9853,70.0851,69.94,70.0397,17975.0
2018-09-24 10:45:00,77.22,77.27,77.2,77.22,18892.0,70.0307,70.076,70.0125,70.0307,18892.0
2018-09-24 10:50:00,77.22,77.29,77.21,77.21,20556.0,70.0307,70.0942,70.0216,70.0216,20556.0
2018-09-24 10:55:00,77.19,77.34,77.18,77.33,17986.0,70.0035,70.1395,69.9944,70.1304,17986.0
2018-09-24 11:00:00,77.33,77.36,77.22,77.24,13313.0,70.1304,70.1576,70.0307,70.0488,13313.0
2018-09-24 11:05:00,77.25,77.28,77.2,77.25,17288.0,70.0579,70.0851,70.0125,70.0579,17288.0
2018-09-24 11:10:00,77.25,77.29,77.18,77.2,13026.0,70.0579,70.0942,69.9944,70.0125,13026.0
2018-09-24 11:15:00,77.22,77.25,77.2,77.25,10039.0,70.0307,70.0579,70.0125,70.0579,10039.0
2018-09-24 11:20:00,77.27,77.37,77.26,77.34,12900.0,70.076,70.1667,70.0669,70.1395,12900.0
2018-09-24 11:25:00,77.35,77.42,77.35,77.37,11484.0,70.1486,70.2121,70.1486,70.1667,11484.0
2018-09-24 11:30:00,77.37,77.42,77.36,77.36,14420.0,70.1667,70.2121,70.1576,70.1576,14420.0
2018-09-24 11:35:00,77.37,77.42,77.34,77.41,11181.0,70.1667,70.2121,70.1395,70.203,11181.0
2018-09-24 11:40:00,77.4,77.4,77.35,77.38,10455.0,70.1939,70.1939,70.1486,70.1758,10455.0
2018-09-24 11:45:00,77.38,77.41,77.37,77.41,13045.0,70.1758,70.203,70.1667,70.203,13045.0
2018-09-24 11:50:00,77.4,77.44,77.39,77.44,11058.0,70.1939,70.2302,70.1848,70.2302,11058.0
2018-09-24 11:55:00,77.43,77.43,77.38,77.39,8662.0,70.2211,70.2211,70.1758,70.1848,8662.0
2018-09-24 12:00:00,77.38,77.44,77.38,77.43,11734.0,70.1758,70.2302,70.1758,70.2211,11734.0
2018-09-24 12:05:00,77.44,77.46,77.37,77.39,8067.0,70.2302,70.2483,70.1667,70.1848,8067.0
2018-09-24 12:10:00,77.39,77.42,77.37,77.39,15284.0,70.1848,70.2121,70.1667,70.1848,15284.0
2018-09-24 12:15:00,77.39,77.42,77.39,77.41,5735.0,70.1848,70.2121,70.1848,70.203,5735.0
2018-09-24 12:20:00,77.42,77.44,77.41,77.42,7080.0,70.2121,70.2302,70.203,70.2121,7080.0
2018-09-24 12:25:00,77.42,77.44,77.41,77.44,6225.0,70.2121,70.2302,70.203,70.2302,6225.0
2018-09-24 12:30:00,77.43,77.44,77.4,77.4,9119.0,70.2211,70.2302,70.1939,70.1939,9119.0
2018-09-24 12:35:00,77.39,77.47,77.39,77.47,25476.0,70.1848,70.2574,70.1848,70.2574,25476.0
2018-09-24 12:40:00,77.48,77.5,77.45,77.5,8050.0,70.2665,70.2846,70.2393,70.2846,8050.0
2018-09-24 12:45:00,77.49,77.55,77.47,77.51,9283.0,70.2755,70.3299,70.2574,70.2937,9283.0
2018-09-24 12:50:00,77.51,77.51,77.43,77.45,11547.0,70.2937,70.2937,70.2211,70.2393,11547.0
2018-09-24 12:55:00,77.45,77.45,77.39,77.41,6925.0,70.2393,70.2393,70.1848,70.203,6925.0
2018-09-24 13:00:00,77.42,77.43,77.34,77.34,6404.0,70.2121,70.2211,70.1395,70.1395,6404.0
2018-09-24 13:05:00,77.35,77.38,77.34,77.38,5400.0,70.1486,70.1758,70.1395,70.1758,5400.0
2018-09-24 13:10:00,77.37,77.37,77.34,77.34,6540.0,70.1667,70.1667,70.1395,70.1395,6540.0
2018-09-24 13:15:00,77.34,77.4,77.33,77.4,9223.0,70.1395,70.1939,70.1304,70.1939,9223.0
2018-09-24 13:20:00,77.41,77.46,77.4,77.45,5618.0,70.203,70.2483,70.1939,70.2393,5618.0
2018-09-24 13:25:00,77.45,77.46,77.44,77.45,5322.0,70.2393,70.2483,70.2302,70.2393,5322.0
2018-09-24 13:30:00,77.46,77.55,77.46,77.5,21400.0,70.2483,70.3299,70.2483,70.2846,21400.0
2018-09-24 13:35:00,77.49,77.52,77.42,77.45,61151.0,70.2755,70.3027,70.2121,70.2393,61151.0
2018-09-24 13:40:00,77.44,77.47,77.43,77.45,8541.0,70.2302,70.2574,70.2211,70.2393,8541.0
2018-09-24 13:45:00,77.46,77.46,77.39,77.42,9571.0,70.2483,70.2483,70.1848,70.2121,9571.0
2018-09-24 13:50:00,77.41,77.44,77.36,77.39,125514.0,70.203,70.2302,70.1576,70.1848,125514.0
2018-09-24 13:55:00,77.39,77.39,77.32,77.34,12646.0,70.1848,70.1848,70.1214,70.1395,12646.0
2018-09-24 14:00:00,77.35,77.38,77.32,77.38,18557.0,70.1486,70.1758,70.1214,70.1758,18557.0
2018-09-24 14:05:00,77.38,77.46,77.37,77.43,14975.0,70.1758,70.2483,70.1667,70.2211,14975.0
2018-09-24 14:10:00,77.44,77.52,77.43,77.52,15495.0,70.2302,70.3027,70.2211,70.3027,15495.0
2018-09-24 14:15:00,77.52,77.52,77.47,77.48,8532.0,70.3027,70.3027,70.2574,70.2665,8532.0
2018-09-24 14:20:00,77.48,77.48,77.44,77.44,8724.0,70.2665,70.2665,70.2302,70.2302,8724.0
2018-09-24 14:25:00,77.44,77.46,77.42,77.45,12724.0,70.2302,70.2483,70.2121,70.2393,12724.0
2018-09-24 14:30:00,77.45,77.47,77.42,77.42,4713.0,70.2393,70.2574,70.2121,70.2121,4713.0
2018-09-24 14:35:00,77.43,77.46,77.42,77.45,9076.0,70.2211,70.2483,70.2121,70.2393,9076.0
2018-09-24 14:40:00,77.44,77.46,77.43,77.44,12627.0,70.2302,70.2483,70.2211,70.2302,12627.0
2018-09-24 14:45:00,77.43,77.46,77.42,77.44,8163.0,70.2211,70.2483,70.2121,70.2302,8163.0
2018-09-24 14:50:00,77.43,77.47,77.42,77.47,7117.0,70.2211,70.2574,70.2121,70.2574,7117.0
2018-09-24 14:55:00,77.47,77.47,77.37,77.37,18196.0,70.2574,70.2574,70.1667,70.1667,18196.0
2018-09-24 15:00:00,77.37,77.43,77.37,77.38,14217.0,70.1667,70.2211,70.1667,70.1758,14217.0
2018-09-24 15:05:00,77.38,77.43,77.38,77.39,12168.0,70.1758,70.2211,70.1758,70.1848,12168.0
2018-09-24 15:10:00,77.4,77.4,77.36,77.38,9527.0,70.1939,70.1939,70.1576,70.1758,9527.0
2018-09-24 15:15:00,77.37,77.39,77.35,77.37,6848.0,70.1667,70.1848,70.1486,70.1667,6848.0
2018-09-24 15:20:00,77.37,77.38,77.35,77.37,7088.0,70.1667,70.1758,70.1486,70.1667,7088.0
2018-09-24 15:25:00,77.37,77.41,77.36,77.41,11917.0,70.1667,70.203,70.1576,70.203,11917.0
2018-09-24 15:30:00,77.41,77.41,77.37,77.4,14565.0,70.203,70.203,70.1667,70.1939,14565.0
2018-09-24 15:35:00,77.41,77.43,77.37,77.4,17442.0,70.203,70.2211,70.1667,70.1939,17442.0
2018-09-24 15:40:00,77.4,77.4,77.33,77.33,20571.0,70.1939,70.1939,70.1304,70.1304,20571.0
2018-09-24 15:45:00,77.33,77.34,77.27,77.27,25407.0,70.1304,70.1395,70.076,70.076,25407.0
2018-09-24 15:50:00,77.28,77.3,77.2,77.21,65448.0,70.0851,70.1032,70.0125,70.0216,65448.0
2018-09-24 15:55:00,77.22,77.31,77.22,77.27,127478.0,70.0307,70.1123,70.0307,70.076,127478.0
2018-09-25 09:30:00,77.6,77.75,77.45,77.72,63974.0,70.3753,70.5113,70.2393,70.4841,63974.0
2018-09-25 09:35:00,77.78,77.78,77.55,77.72,19559.0,70.5385,70.5385,70.3299,70.4841,19559.0
2018-09-25 09:40:00,77.71,77.75,77.5,77.55,27609.0,70.4751,70.5113,70.2846,70.3299,27609.0
2018-09-25 09:45:00,77.55,77.55,77.37,77.41,18306.0,70.3299,70.3299,70.1667,70.203,18306.0
2018-09-25 09:50:00,77.41,77.47,77.4,77.46,10564.0,70.203,70.2574,70.1939,70.2483,10564.0
2018-09-25 09:55:00,77.47,77.55,77.45,77.46,24170.0,70.2574,70.3299,70.2393,70.2483,24170.0
2018-09-25 10:00:00,77.45,77.45,77.38,77.41,11600.0,70.2393,70.2393,70.1758,70.203,11600.0
2018-09-25 10:05:00,77.42,77.44,77.3,77.33,16233.0,70.2121,70.2302,70.1032,70.1304,16233.0
2018-09-25 10:10:00,77.32,77.33,77.26,77.32,16383.0,70.1214,70.1304,70.0669,70.1214,16383.0
2018-09-25 10:15:00,77.32,77.36,77.31,77.34,12588.0,70.1214,70.1576,70.1123,70.1395,12588.0
2018-09-25 10:20:00,77.34,77.34,77.23,77.26,13868.0,70.1395,70.1395,70.0397,70.0669,13868.0
2018-09-25 10:25:00,77.27,77.27,77.21,77.23,10958.0,70.076,70.076,70.0216,70.0397,10958.0
2018-09-25 10:30:00,77.24,77.26,77.21,77.25,11399.0,70.0488,70.0669,70.0216,70.0579,11399.0
2018-09-25 10:35:00,77.26,77.26,77.2,77.21,12184.0,70.0669,70.0669,70.0125,70.0216,12184.0
2018-09-25 10:40:00,77.21,77.24,77.03,77.04,22282.0,70.0216,70.0488,69.8584,69.8674,22282.0
2018-09-25 10:45:00,77.04,77.09,77.02,77.09,31142.0,69.8674,69.9128,69.8493,69.9128,31142.0
2018-09-25 10:50:00,77.09,77.14,77.07,77.09,17445.0,69.9128,69.9581,69.8946,69.9128,17445.0
2018-09-25 10:55:00,77.09,77.18,77.03,77.04,17000.0,69.9128,69.9944,69.8584,69.8674,17000.0
2018-09-25 11:00:00,77.02,77.05,76.96,77.01,14481.0,69.8493,69.8765,69.7949,69.8402,14481.0
2018-09-25 11:05:00,77.0,77.04,77.0,77.0,12038.0,69.8312,69.8674,69.8312,69.8312,12038.0
2018-09-25 11:10:00,77.0,77.07,76.99,77.06,25765.0,69.8312,69.8946,69.8221,69.8856,25765.0
2018-09-25 11:15:00,77.05,77.2,77.05,77.12,22066.0,69.8765,70.0125,69.8765,69.94,22066.0
2018-09-25 11:20:00,77.12,77.14,77.08,77.13,9925.0,69.94,69.9581,69.9037,69.9491,9925.0
2018-09-25 11:25:00,77.14,77.24,77.13,77.24,14087.0,69.9581,70.0488,69.9491,70.0488,14087.0
2018-09-25 11:30:00,77.23,77.26,77.2,77.2,17439.0,70.0397,70.0669,70.0125,70.0125,17439.0
2018-09-25 11:35:00,77.2,77.2,77.12,77.14,18077.0,70.0125,70.0125,69.94,69.9581,18077.0
2018-09-25 11:40:00,77.14,77.17,77.14,77.16,8768.0,69.9581,69.9853,69.9581,69.9763,8768.0
2018-09-25 11:45:00,77.16,77.21,77.15,77.2,11918.0,69.9763,70.0216,69.9672,70.0125,11918.0
2018-09-25 11:50:00,77.2,77.24,77.19,77.2,16341.0,70.0125,70.0488,70.0035,70.0125,16341.0
2018-09-25 11:55:00,77.19,77.23,77.17,77.22,41913.0,70.0035,70.0397,69.9853,70.0307,41913.0
2018-09-25 12:00:00,77.23,77.27,77.22,77.22,8836.0,70.0397,70.076,70.0307,70.0307,8836.0
2018-09-25 12:05:00,77.22,77.23,77.2,77.22,12465.0,70.0307,70.0397,70.0125,70.0307,12465.0
2018-09-25 12:10:00,77.22,77.22,77.2,77.2,9673.0,70.0307,70.0307,70.0125,70.0125,9673.0
2018-09-25 12:15:00,77.21,77.21,77.19,77.2,5862.0,70.0216,70.0216,70.0035,70.0125,5862.0
2018-09-25 12:20:00,77.2,77.2,77.14,77.16,8910.0,70.0125,70.0125,69.9581,69.9763,8910.0
2018-09-25 12:25:00,77.16,77.17,77.14,77.15,4453.0,69.9763,69.9853,69.9581,69.9672,4453.0
2018-09-25 12:30:00,77.14,77.15,77.05,77.05,10535.0,69.9581,69.9672,69.8765,69.8765,10535.0
2018-09-25 12:35:00,77.04,77.05,77.02,77.04,14253.0,69.8674,69.8765,69.8493,69.8674,14253.0
2018-09-25 12:40:00,77.03,77.03,77.0,77.02,9158.0,69.8584,69.8584,69.8312,69.8493,9158.0
2018-09-25 12:45:00,77.02,77.06,77.01,77.02,10215.0,69.8493,69.8856,69.8402,69.8493,10215.0
2018-09-25 12:50:00,77.02,77.03,77.01,77.02,3236.0,69.8493,69.8584,69.8402,69.8493,3236.0
2018-09-25 12:55:00,77.02,77.02,76.97,76.99,7231.0,69.8493,69.8493,69.8039,69.8221,7231.0
2018-09-25 13:00:00,76.99,77.02,76.96,77.02,9668.0,69.8221,69.8493,69.7949,69.8493,9668.0
2018-09-25 13:05:00,77.02,77.05,77.0,77.0,13161.0,69.8493,69.8765,69.8312,69.8312,13161.0
2018-09-25 13:10:00,76.99,76.99,76.94,76.96,8535.0,69.8221,69.8221,69.7767,69.7949,8535.0
2018-09-25 13:15:00,76.96,77.0,76.94,76.99,17078.0,69.7949,69.8312,69.7767,69.8221,17078.0
2018-09-25 13:20:00,76.99,76.99,76.94,76.99,10658.0,69.8221,69.8221,69.7767,69.8221,10658.0
2018-09-25 13:25:00,76.98,76.98,76.91,76.91,19519.0,69.813,69.813,69.7495,69.7495,19519.0
2018-09-25 13:30:00,76.91,76.92,76.88,76.9,8729.0,69.7495,69.7586,69.7223,69.7405,8729.0
2018-09-25 13:35:00,76.9,76.93,76.9,76.93,7783.0,69.7405,69.7677,69.7405,69.7677,7783.0
2018-09-25 13:40:00,76.93,76.94,76.89,76.92,18215.0,69.7677,69.7767,69.7314,69.7586,18215.0
2018-09-25 13:45:00,76.92,76.94,76.91,76.93,5684.0,69.7586,69.7767,69.7495,69.7677,5684.0
2018-09-25 13:50:00,76.93,76.94,76.9,76.91,14942.0,69.7677,69.7767,69.7405,69.7495,14942.0
2018-09-25 13:55:00,76.92,76.97,76.91,76.97,11497.0,69.7586,69.8039,69.7495,69.8039,11497.0
2018-09-25 14:00:00,76.98,77.01,76.96,76.99,10537.0,69.813,69.8402,69.7949,69.8221,10537.0
2018-09-25 14:05:00,76.99,77.0,76.9,76.9,12577.0,69.8221,69.8312,69.7405,69.7405,12577.0
2018-09-25 14:10:00,76.91,76.94,76.9,76.9,15104.0,69.7495,69.7767,69.7405,69.7405,15104.0
2018-09-25 14:15:00,76.9,76.92,76.86,76.87,9896.0,69.7405,69.7586,69.7042,69.7133,9896.0
2018-09-25 14:20:00,76.88,76.91,76.87,76.89,8629.0,69.7223,69.7495,69.7133,69.7314,8629.0
2018-09-25 14:25:00,76.9,76.9,76.86,76.87,6673.0,69.7405,69.7405,69.7042,69.7133,6673.0
2018-09-25 14:30:00,76.87,76.89,76.84,76.85,16081.0,69.7133,69.7314,69.6861,69.6951,16081.0
2018-09-25 14:35:00,76.84,76.89,76.84,76.85,11050.0,69.6861,69.7314,69.6861,69.6951,11050.0
2018-09-25 14:40:00,76.86,76.86,76.82,76.82,13605.0,69.7042,69.7042,69.6679,69.6679,13605.0
2018-09-25 14:45:00,76.83,76.85,76.81,76.82,10059.0,69.677,69.6951,69.6588,69.6679,10059.0
2018-09-25 14:50:00,76.83,76.83,76.79,76.81,6669.0,69.677,69.677,69.6407,69.6588,6669.0
2018-09-25 14:55:00,76.82,76.82,76.8,76.8,11923.0,69.6679,69.6679,69.6498,69.6498,11923.0
2018-09-25 15:00:00,76.8,76.84,76.8,76.83,15842.0,69.6498,69.6861,69.6498,69.677,15842.0
2018-09-25 15:05:00,76.83,76.92,76.82,76.92,34500.0,69.677,69.7586,69.6679,69.7586,34500.0
2018-09-25 15:10:00,76.91,76.92,76.86,76.86,13246.0,69.7495,69.7586,69.7042,69.7042,13246.0
2018-09-25 15:15:00,76.86,76.86,76.81,76.85,14770.0,69.7042,69.7042,69.6588,69.6951,14770.0
2018-09-25 15:20:00,76.85,76.86,76.83,76.84,12955.0,69.6951,69.7042,69.677,69.6861,12955.0
2018-09-25 15:25:00,76.85,76.88,76.83,76.88,17121.0,69.6951,69.7223,69.677,69.7223,17121.0
2018-09-25 15:30:00,76.87,76.9,76.85,76.87,17322.0,69.7133,69.7405,69.6951,69.7133,17322.0
2018-09-25 15:35:00,76.87,76.92,76.86,76.89,20425.0,69.7133,69.7586,69.7042,69.7314,20425.0
2018-09-25 15:40:00,76.9,76.9,76.81,76.81,20127.0,69.7405,69.7405,69.6588,69.6588,20127.0
2018-09-25 15:45:00,76.82,76.88,76.82,76.83,26719.0,69.6679,69.7223,69.6679,69.677,26719.0
2018-09-25 15:50:00,76.83,76.84,76.81,76.82,54231.0,69.677,69.6861,69.6588,69.6679,54231.0
2018-09-25 15:55:00,76.82,76.83,76.75,76.82,136005.0,69.6679,69.677,69.6044,69.6679,136005.0
2018-09-26 09:30:00,77.05,77.37,77.05,77.06,30924.0,69.8765,70.1667,69.8765,69.8856,30924.0
2018-09-26 09:35:00,77.05,77.07,76.78,76.82,14590.0,69.8765,69.8946,69.6316,69.6679,14590.0
2018-09-26 09:40:00,76.81,76.83,76.71,76.8,12202.0,69.6588,69.677,69.5682,69.6498,12202.0
2018-09-26 09:45:00,76.8,76.8,76.69,76.73,10837.0,69.6498,69.6498,69.55,69.5863,10837.0
2018-09-26 09:50:00,76.73,76.74,76.58,76.58,20596.0,69.5863,69.5954,69.4503,69.4503,20596.0
2018-09-26 09:55:00,76.57,76.63,76.53,76.56,14766.0,69.4412,69.4956,69.4049,69.4321,14766.0
2018-09-26 10:00:00,76.56,76.69,76.55,76.64,12807.0,69.4321,69.55,69.4231,69.5047,12807.0
2018-09-26 10:05:00,76.64,76.65,76.6,76.62,16991.0,69.5047,69.5137,69.4684,69.4865,16991.0
2018-09-26 10:10:00,76.6,76.62,76.51,76.58,17675.0,69.4684,69.4865,69.3868,69.4503,17675.0
2018-09-26 10:15:00,76.57,76.59,76.46,76.49,24315.0,69.4412,69.4593,69.3414,69.3686,24315.0
2018-09-26 10:20:00,76.49,76.55,76.46,76.55,14654.0,69.3686,69.4231,69.3414,69.4231,14654.0
2018-09-26 10:25:00,76.56,76.61,76.52,76.53,14778.0,69.4321,69.4775,69.3958,69.4049,14778.0
2018-09-26 10:30:00,76.55,76.64,76.54,76.62,19718.0,69.4231,69.5047,69.414,69.4865,19718.0
2018-09-26 10:35:00,76.62,76.69,76.6,76.68,20104.0,69.4865,69.55,69.4684,69.5409,20104.0
2018-09-26 10:40:00,76.69,76.79,76.68,76.77,55029.0,69.55,69.6407,69.5409,69.6226,55029.0
2018-09-26 10:45:00,76.78,77.0,76.78,76.98,30766.0,69.6316,69.8312,69.6316,69.813,30766.0
2018-09-26 10:50:00,76.99,77.03,76.9,77.02,11014.0,69.8221,69.8584,69.7405,69.8493,11014.0
2018-09-26 10:55:00,77.04,77.1,77.03,77.09,10194.0,69.8674,69.9218,69.8584,69.9128,10194.0
2018-09-26 11:00:00,77.09,77.16,77.08,77.16,10641.0,69.9128,69.9763,69.9037,69.9763,10641.0
2018-09-26 11:05:00,77.16,77.21,77.12,77.21,11695.0,69.9763,70.0216,69.94,70.0216,11695.0
2018-09-26 11:10:00,77.23,77.27,77.12,77.15,8888.0,70.0397,70.076,69.94,69.9672,8888.0
2018-09-26 11:15:00,77.12,77.17,77.1,77.16,10175.0,69.94,69.9853,69.9218,69.9763,10175.0
2018-09-26 11:20:00,77.17,77.18,77.11,77.15,24542.0,69.9853,69.9944,69.9309,69.9672,24542.0
2018-09-26 11:25:00,77.15,77.36,77.13,77.34,18463.0,69.9672,70.1576,69.9491,70.1395,18463.0
2018-09-26 11:30:00,77.34,77.35,77.24,77.33,8762.0,70.1395,70.1486,70.0488,70.1304,8762.0
2018-09-26 11:35:00,77.32,77.36,77.32,77.33,6580.0,70.1214,70.1576,70.1214,70.1304,6580.0
2018-09-26 11:40:00,77.33,77.37,77.32,77.34,9100.0,70.1304,70.1667,70.1214,70.1395,9100.0
2018-09-26 11:45:00,77.34,77.34,77.22,77.23,11597.0,70.1395,70.1395,70.0307,70.0397,11597.0
2018-09-26 11:50:00,77.23,77.24,77.17,77.19,15162.0,70.0397,70.0488,69.9853,70.0035,15162.0
2018-09-26 11:55:00,77.2,77.2,77.15,77.2,11482.0,70.0125,70.0125,69.9672,70.0125,11482.0
2018-09-26 12:00:00,77.19,77.2,77.17,77.18,9502.0,70.0035,70.0125,69.9853,69.9944,9502.0
2018-09-26 12:05:00,77.19,77.19,77.14,77.14,6100.0,70.0035,70.0035,69.9581,69.9581,6100.0
2018-09-26 12:10:00,77.12,77.12,77.05,77.09,27062.0,69.94,69.94,69.8765,69.9128,27062.0
2018-09-26 12:15:00,77.1,77.13,77.1,77.12,14154.0,69.9218,69.9491,69.9218,69.94,14154.0
2018-09-26 12:20:00,77.11,77.13,77.1,77.13,5785.0,69.9309,69.9491,69.9218,69.9491,5785.0
2018-09-26 12:25:00,77.13,77.19,77.13,77.17,7057.0,69.9491,70.0035,69.9491,69.9853,7057.0
2018-09-26 12:30:00,77.18,77.18,77.15,77.17,8048.0,69.9944,69.9944,69.9672,69.9853,8048.0
2018-09-26 12:35:00,77.18,77.18,77.14,77.14,8683.0,69.9944,69.9944,69.9581,69.9581,8683.0
2018-09-26 12:40:00,77.15,77.16,77.14,77.15,3400.0,69.9672,69.9763,69.9581,69.9672,3400.0
2018-09-26 12:45:00,77.16,77.18,77.15,77.17,6867.0,69.9763,69.9944,69.9672,69.9853,6867.0
2018-09-26 12:50:00,77.17,77.17,77.15,77.16,10295.0,69.9853,69.9853,69.9672,69.9763,10295.0
2018-09-26 12:55:00,77.15,77.18,77.15,77.17,6800.0,69.9672,69.9944,69.9672,69.9853,6800.0
2018-09-26 13:00:00,77.19,77.2,77.17,77.18,4900.0,70.0035,70.0125,69.9853,69.9944,4900.0
2018-09-26 13:05:00,77.17,77.19,77.14,77.14,6000.0,69.9853,70.0035,69.9581,69.9581,6000.0
2018-09-26 13:10:00,77.14,77.14,77.1,77.11,10410.0,69.9581,69.9581,69.9218,69.9309,10410.0
2018-09-26 13:15:00,77.11,77.12,77.1,77.11,2747.0,69.9309,69.94,69.9218,69.9309,2747.0
2018-09-26 13:20:00,77.11,77.12,77.09,77.11,5285.0,69.9309,69.94,69.9128,69.9309,5285.0
2018-09-26 13:25:00,77.1,77.12,77.07,77.07,8765.0,69.9218,69.94,69.8946,69.8946,8765.0
2018-09-26 13:30:00,77.06,77.06,77.03,77.06,8899.0,69.8856,69.8856,69.8584,69.8856,8899.0
2018-09-26 13:35:00,77.06,77.09,77.01,77.01,5192.0,69.8856,69.9128,69.8402,69.8402,5192.0
2018-09-26 13:40:00,77.03,77.05,77.02,77.05,4000.0,69.8584,69.8765,69.8493,69.8765,4000.0
2018-09-26 13:45:00,77.06,77.07,77.01,77.02,4800.0,69.8856,69.8946,69.8402,69.8493,4800.0
2018-09-26 13:50:00,77.02,77.06,77.02,77.06,2548.0,69.8493,69.8856,69.8493,69.8856,2548.0
2018-09-26 13:55:00,77.06,77.15,77.05,77.14,6700.0,69.8856,69.9672,69.8765,69.9581,6700.0
2018-09-26 14:00:00,77.14,77.39,77.11,77.33,21499.0,69.9581,70.1848,69.9309,70.1304,21499.0
2018-09-26 14:05:00,77.33,77.34,77.26,77.26,9269.0,70.1304,70.1395,70.0669,70.0669,9269.0
2018-09-26 14:10:00,77.27,77.33,77.26,77.31,10078.0,70.076,70.1304,70.0669,70.1123,10078.0
2018-09-26 14:15:00,77.32,77.43,77.32,77.39,52636.0,70.1214,70.2211,70.1214,70.1848,52636.0
2018-09-26 14:20:00,77.39,77.39,77.25,77.27,11519.0,70.1848,70.1848,70.0579,70.076,11519.0
2018-09-26 14:25:00,77.27,77.31,77.21,77.31,10385.0,70.076,70.1123,70.0216,70.1123,10385.0
2018-09-26 14:30:00,77.31,77.36,77.28,77.34,10050.0,70.1123,70.1576,70.0851,70.1395,10050.0
2018-09-26 14:35:00,77.34,77.35,77.24,77.29,14673.0,70.1395,70.1486,70.0488,70.0942,14673.0
2018-09-26 14:40:00,77.29,77.32,77.24,77.25,10046.0,70.0942,70.1214,70.0488,70.0579,10046.0
2018-09-26 14:45:00,77.24,77.25,77.13,77.25,300036.0,70.0488,70.0579,69.9491,70.0579,300036.0
2018-09-26 14:50:00,77.24,77.32,77.23,77.26,10677.0,70.0488,70.1214,70.0397,70.0669,10677.0
2018-09-26 14:55:00,77.24,77.33,77.24,77.3,7246.0,70.0488,70.1304,70.0488,70.1032,7246.0
2018-09-26 15:00:00,77.28,77.29,77.21,77.28,9656.0,70.0851,70.0942,70.0216,70.0851,9656.0
2018-09-26 15:05:00,77.27,77.28,77.17,77.22,13868.0,70.076,70.0851,69.9853,70.0307,13868.0
2018-09-26 15:10:00,77.23,77.24,77.21,77.24,6000.0,70.0397,70.0488,70.0216,70.0488,6000.0
2018-09-26 15:15:00,77.24,77.27,77.23,77.27,5166.0,70.0488,70.076,70.0397,70.076,5166.0
2018-09-26 15:20:00,77.28,77.4,77.27,77.38,8701.0,70.0851,70.1939,70.076,70.1758,8701.0
2018-09-26 15:25:00,77.38,77.42,77.38,77.4,10307.0,70.1758,70.2121,70.1758,70.1939,10307.0
2018-09-26 15:30:00,77.4,77.4,77.29,77.29,12471.0,70.1939,70.1939,70.0942,70.0942,12471.0
2018-09-26 15:35:00,77.28,77.3,77.17,77.18,21156.0,70.0851,70.1032,69.9853,69.9944,21156.0
2018-09-26 15:40:00,77.18,77.18,77.0,77.01,31504.0,69.9944,69.9944,69.8312,69.8402,31504.0
2018-09-26 15:45:00,77.01,77.02,76.77,76.81,40695.0,69.8402,69.8493,69.6226,69.6588,40695.0
2018-09-26 15:50:00,76.8,76.85,76.68,76.75,92580.0,69.6498,69.6951,69.5409,69.6044,92580.0
2018-09-26 15:55:00,76.76,76.81,76.69,76.79,195868.0,69.6135,69.6588,69.55,69.6407,195868.0
2018-09-27 09:30:00,76.5,76.9,76.5,76.72,83155.0,69.3777,69.7405,69.3777,69.5772,83155.0
2018-09-27 09:35:00,76.71,76.86,76.59,76.86,24842.0,69.5682,69.7042,69.4593,69.7042,24842.0
2018-09-27 09:40:00,76.87,77.04,76.87,76.89,25158.0,69.7133,69.8674,69.7133,69.7314,25158.0
2018-09-27 09:45:00,76.91,77.02,76.83,76.84,14631.0,69.7495,69.8493,69.677,69.6861,14631.0
2018-09-27 09:50:00,76.82,76.82,76.69,76.69,16227.0,69.6679,69.6679,69.55,69.55,16227.0
2018-09-27 09:55:00,76.68,76.72,76.64,76.66,8960.0,69.5409,69.5772,69.5047,69.5228,8960.0
2018-09-27 10:00:00,76.66,76.94,76.64,76.93,17029.0,69.5228,69.7767,69.5047,69.7677,17029.0
2018-09-27 10:05:00,76.93,76.95,76.83,76.95,16037.0,69.7677,69.7858,69.677,69.7858,16037.0
2018-09-27 10:10:00,76.94,76.95,76.82,76.93,9818.0,69.7767,69.7858,69.6679,69.7677,9818.0
2018-09-27 10:15:00,76.92,77.0,76.92,76.97,13225.0,69.7586,69.8312,69.7586,69.8039,13225.0
2018-09-27 10:20:00,76.97,76.97,76.91,76.92,10171.0,69.8039,69.8039,69.7495,69.7586,10171.0
2018-09-27 10:25:00,76.92,77.1,76.92,77.09,24891.0,69.7586,69.9218,69.7586,69.9128,24891.0
2018-09-27 10:30:00,77.1,77.12,77.04,77.04,31459.0,69.9218,69.94,69.8674,69.8674,31459.0
2018-09-27 10:35:00,77.06,77.12,77.04,77.05,20778.0,69.8856,69.94,69.8674,69.8765,20778.0
2018-09-27 10:40:00,77.06,77.12,77.05,77.11,40128.0,69.8856,69.94,69.8765,69.9309,40128.0
2018-09-27 10:45:00,77.1,77.29,77.03,77.27,28668.0,69.9218,70.0942,69.8584,70.076,28668.0
2018-09-27 10:50:00,77.28,77.29,77.23,77.25,22927.0,70.0851,70.0942,70.0397,70.0579,22927.0
2018-09-27 10:55:00,77.26,77.45,77.26,77.41,37373.0,70.0669,70.2393,70.0669,70.203,37373.0
2018-09-27 11:00:00,77.42,77.44,77.29,77.33,47882.0,70.2121,70.2302,70.0942,70.1304,47882.0
2018-09-27 11:05:00,77.34,77.34,77.17,77.24,42861.0,70.1395,70.1395,69.9853,70.0488,42861.0
2018-09-27 11:10:00,77.24,77.28,77.17,77.2,12234.0,70.0488,70.0851,69.9853,70.0125,12234.0
2018-09-27 11:15:00,77.2,77.21,77.09,77.11,26848.0,70.0125,70.0216,69.9128,69.9309,26848.0
2018-09-27 11:20:00,77.1,77.13,77.05,77.12,19980.0,69.9218,69.9491,69.8765,69.94,19980.0
2018-09-27 11:25:00,77.1,77.12,77.04,77.07,16781.0,69.9218,69.94,69.8674,69.8946,16781.0
2018-09-27 11:30:00,77.07,77.14,77.06,77.13,16131.0,69.8946,69.9581,69.8856,69.9491,16131.0
2018-09-27 11:35:00,77.13,77.14,77.08,77.09,9303.0,69.9491,69.9581,69.9037,69.9128,9303.0
2018-09-27 11:40:00,77.08,77.12,77.05,77.12,8400.0,69.9037,69.94,69.8765,69.94,8400.0
2018-09-27 11:45:00,77.12,77.12,77.01,77.01,8967.0,69.94,69.94,69.8402,69.8402,8967.0
2018-09-27 11:50:00,77.02,77.06,77.0,77.01,10199.0,69.8493,69.8856,69.8312,69.8402,10199.0
2018-09-27 11:55:00,77.03,77.08,76.98,77.08,20015.0,69.8584,69.9037,69.813,69.9037,20015.0
2018-09-27 12:00:00,77.09,77.14,77.07,77.1,10785.0,69.9128,69.9581,69.8946,69.9218,10785.0
2018-09-27 12:05:00,77.11,77.19,77.1,77.15,10522.0,69.9309,70.0035,69.9218,69.9672,10522.0
2018-09-27 12:10:00,77.16,77.17,77.13,77.17,36456.0,69.9763,69.9853,69.9491,69.9853,36456.0
2018-09-27 12:15:00,77.17,77.22,77.17,77.17,9439.0,69.9853,70.0307,69.9853,69.9853,9439.0
2018-09-27 12:20:00,77.18,77.18,77.11,77.11,8274.0,69.9944,69.9944,69.9309,69.9309,8274.0
2018-09-27 12:25:00,77.1,77.11,77.08,77.11,9540.0,69.9218,69.9309,69.9037,69.9309,9540.0
2018-09-27 12:30:00,77.12,77.12,77.06,77.09,7955.0,69.94,69.94,69.8856,69.9128,7955.0
2018-09-27 12:35:00,77.09,77.09,77.04,77.05,7749.0,69.9128,69.9128,69.8674,69.8765,7749.0
2018-09-27 12:40:00,77.05,77.06,77.02,77.02,4641.0,69.8765,69.8856,69.8493,69.8493,4641.0
2018-09-27 12:45:00,77.02,77.04,77.0,77.04,9929.0,69.8493,69.8674,69.8312,69.8674,9929.0
2018-09-27 12:50:00,77.04,77.06,77.03,77.04,7203.0,69.8674,69.8856,69.8584,69.8674,7203.0
2018-09-27 12:55:00,77.04,77.05,77.0,77.01,2628.0,69.8674,69.8765,69.8312,69.8402,2628.0
2018-09-27 13:00:00,77.0,77.0,76.92,76.92,9013.0,69.8312,69.8312,69.7586,69.7586,9013.0
2018-09-27 13:05:00,76.93,76.94,76.87,76.89,9554.0,69.7677,69.7767,69.7133,69.7314,9554.0
2018-09-27 13:10:00,76.89,76.92,76.87,76.92,10267.0,69.7314,69.7586,69.7133,69.7586,10267.0
2018-09-27 13:15:00,76.92,76.93,76.89,76.91,4529.0,69.7586,69.7677,69.7314,69.7495,4529.0
2018-09-27 13:20:00,76.91,76.93,76.87,76.87,7647.0,69.7495,69.7677,69.7133,69.7133,7647.0
2018-09-27 13:25:00,76.87,76.91,76.87,76.91,9066.0,69.7133,69.7495,69.7133,69.7495,9066.0
2018-09-27 13:30:00,76.91,76.92,76.81,76.89,35061.0,69.7495,69.7586,69.6588,69.7314,35061.0
2018-09-27 13:35:00,76.89,76.91,76.87,76.88,7439.0,69.7314,69.7495,69.7133,69.7223,7439.0
2018-09-27 13:40:00,76.88,76.9,76.83,76.85,13589.0,69.7223,69.7405,69.677,69.6951,13589.0
2018-09-27 13:45:00,76.85,76.89,76.85,76.89,7618.0,69.6951,69.7314,69.6951,69.7314,7618.0
2018-09-27 13:50:00,76.88,76.98,76.88,76.96,36082.0,69.7223,69.813,69.7223,69.7949,36082.0
2018-09-27 13:55:00,76.96,77.01,76.93,76.99,99664.0,69.7949,69.8402,69.7677,69.8221,99664.0
2018-09-27 14:00:00,76.98,76.99,76.9,76.91,11440.0,69.813,69.8221,69.7405,69.7495,11440.0
2018-09-27 14:05:00,76.91,76.91,76.82,76.89,11353.0,69.7495,69.7495,69.6679,69.7314,11353.0
2018-09-27 14:10:00,76.89,76.93,76.87,76.91,7671.0,69.7314,69.7677,69.7133,69.7495,7671.0
2018-09-27 14:15:00,76.91,76.94,76.91,76.92,6458.0,69.7495,69.7767,69.7495,69.7586,6458.0
2018-09-27 14:20:00,76.93,76.96,76.93,76.93,9189.0,69.7677,69.7949,69.7677,69.7677,9189.0
2018-09-27 14:25:00,76.92,76.94,76.9,76.93,10348.0,69.7586,69.7767,69.7405,69.7677,10348.0
2018-09-27 14:30:00,76.93,77.02,76.93,76.99,16060.0,69.7677,69.8493,69.7677,69.8221,16060.0
2018-09-27 14:35:00,76.98,76.98,76.92,76.95,7819.0,69.813,69.813,69.7586,69.7858,7819.0
2018-09-27 14:40:00,76.96,77.55,76.94,77.1,132975.0,69.7949,70.3299,69.7767,69.9218,132975.0
2018-09-27 14:45:00,77.09,77.09,77.0,77.01,18742.0,69.9128,69.9128,69.8312,69.8402,18742.0
2018-09-27 14:50:00,77.0,77.02,76.92,77.01,36183.0,69.8312,69.8493,69.7586,69.8402,36183.0
2018-09-27 14:55:00,77.01,77.04,76.94,76.95,12593.0,69.8402,69.8674,69.7767,69.7858,12593.0
2018-09-27 15:00:00,76.96,76.97,76.91,76.91,15877.0,69.7949,69.8039,69.7495,69.7495,15877.0
2018-09-27 15:05:00,76.92,76.93,76.84,76.86,18664.0,69.7586,69.7677,69.6861,69.7042,18664.0
2018-09-27 15:10:00,76.86,76.88,76.81,76.87,12933.0,69.7042,69.7223,69.6588,69.7133,12933.0
2018-09-27 15:15:00,76.86,76.92,76.86,76.89,10094.0,69.7042,69.7586,69.7042,69.7314,10094.0
2018-09-27 15:20:00,76.88,76.9,76.83,76.86,17988.0,69.7223,69.7405,69.677,69.7042,17988.0
2018-09-27 15:25:00,76.85,76.86,76.8,76.84,16217.0,69.6951,69.7042,69.6498,69.6861,16217.0
2018-09-27 15:30:00,76.83,76.83,76.76,76.77,20821.0,69.677,69.677,69.6135,69.6226,20821.0
2018-09-27 15:35:00,76.78,76.79,76.69,76.72,31896.0,69.6316,69.6407,69.55,69.5772,31896.0
2018-09-27 15:40:00,76.71,76.71,76.64,76.65,49458.0,69.5682,69.5682,69.5047,69.5137,49458.0
2018-09-27 15:45:00,76.65,76.74,76.65,76.73,44477.0,69.5137,69.5954,69.5137,69.5863,44477.0
2018-09-27 15:50:00,76.73,76.76,76.66,76.76,50521.0,69.5863,69.6135,69.5228,69.6135,50521.0
2018-09-27 15:55:00,76.75,76.84,76.73,76.76,123370.0,69.6044,69.6861,69.5863,69.6135,123370.0
2018-09-28 09:30:00,76.45,76.8,76.45,76.66,34843.0,69.3324,69.6498,69.3324,69.5228,34843.0
2018-09-28 09:35:00,76.68,76.74,76.61,76.65,10254.0,69.5409,69.5954,69.4775,69.5137,10254.0
2018-09-28 09:40:00,76.65,76.8,76.64,76.77,13224.0,69.5137,69.6498,69.5047,69.6226,13224.0
2018-09-28 09:45:00,76.78,76.78,76.51,76.54,15861.0,69.6316,69.6316,69.3868,69.414,15861.0
2018-09-28 09:50:00,76.55,76.58,76.5,76.52,13228.0,69.4231,69.4503,69.3777,69.3958,13228.0
2018-09-28 09:55:00,76.5,76.59,76.49,76.57,21651.0,69.3777,69.4593,69.3686,69.4412,21651.0
2018-09-28 10:00:00,76.58,76.62,76.56,76.61,15884.0,69.4503,69.4865,69.4321,69.4775,15884.0
2018-09-28 10:05:00,76.62,76.62,76.54,76.59,10791.0,69.4865,69.4865,69.414,69.4593,10791.0
2018-09-28 10:10:00,76.59,76.62,76.52,76.52,12485.0,69.4593,69.4865,69.3958,69.3958,12485.0
2018-09-28 10:15:00,76.51,76.62,76.51,76.62,11136.0,69.3868,69.4865,69.3868,69.4865,11136.0
2018-09-28 10:20:00,76.63,76.68,76.6,76.64,17023.0,69.4956,69.5409,69.4684,69.5047,17023.0
2018-09-28 10:25:00,76.63,76.76,76.63,76.71,18171.0,69.4956,69.6135,69.4956,69.5682,18171.0
2018-09-28 10:30:00,76.69,76.71,76.64,76.65,18971.0,69.55,69.5682,69.5047,69.5137,18971.0
2018-09-28 10:35:00,76.65,76.74,76.6,76.73,24432.0,69.5137,69.5954,69.4684,69.5863,24432.0
2018-09-28 10:40:00,76.73,76.77,76.68,76.75,9226.0,69.5863,69.6226,69.5409,69.6044,9226.0
2018-09-28 10:45:00,76.73,76.82,76.72,76.78,72706.0,69.5863,69.6679,69.5772,69.6316,72706.0
2018-09-28 10:50:00,76.78,76.82,76.72,76.81,11486.0,69.6316,69.6679,69.5772,69.6588,11486.0
2018-09-28 10:55:00,76.81,76.87,76.81,76.82,29765.0,69.6588,69.7133,69.6588,69.6679,29765.0
2018-09-28 11:00:00,76.82,76.85,76.81,76.83,8548.0,69.6679,69.6951,69.6588,69.677,8548.0
2018-09-28 11:05:00,76.83,76.86,76.8,76.83,15783.0,69.677,69.7042,69.6498,69.677,15783.0
2018-09-28 11:10:00,76.83,76.86,76.81,76.83,10734.0,69.677,69.7042,69.6588,69.677,10734.0
2018-09-28 11:15:00,76.84,76.85,76.78,76.79,7309.0,69.6861,69.6951,69.6316,69.6407,7309.0
2018-09-28 11:20:00,76.8,76.83,76.77,76.81,8922.0,69.6498,69.677,69.6226,69.6588,8922.0
2018-09-28 11:25:00,76.81,76.82,76.77,76.78,22197.0,69.6588,69.6679,69.6226,69.6316,22197.0
2018-09-28 11:30:00,76.77,76.83,76.77,76.81,21500.0,69.6226,69.677,69.6226,69.6588,21500.0
2018-09-28 11:35:00,76.8,76.8,76.7,76.7,16067.0,69.6498,69.6498,69.5591,69.5591,16067.0
2018-09-28 11:40:00,76.69,76.72,76.67,76.69,9501.0,69.55,69.5772,69.5319,69.55,9501.0
2018-09-28 11:45:00,76.68,76.72,76.67,76.69,12294.0,69.5409,69.5772,69.5319,69.55,12294.0
2018-09-28 11:50:00,76.69,76.69,76.64,76.64,8065.0,69.55,69.55,69.5047,69.5047,8065.0
2018-09-28 11:55:00,76.65,76.69,76.64,76.68,18630.0,69.5137,69.55,69.5047,69.5409,18630.0
2018-09-28 12:00:00,76.67,76.69,76.66,76.68,8300.0,69.5319,69.55,69.5228,69.5409,8300.0
2018-09-28 12:05:00,76.68,76.7,76.66,76.67,5234.0,69.5409,69.5591,69.5228,69.5319,5234.0
2018-09-28 12:10:00,76.66,76.69,76.65,76.69,10242.0,69.5228,69.55,69.5137,69.55,10242.0
2018-09-28 12:15:00,76.7,76.76,76.7,76.72,9370.0,69.5591,69.6135,69.5591,69.5772,9370.0
2018-09-28 12:20:00,76.72,76.75,76.72,76.73,5037.0,69.5772,69.6044,69.5772,69.5863,5037.0
2018-09-28 12:25:00,76.73,76.73,76.67,76.68,7630.0,69.5863,69.5863,69.5319,69.5409,7630.0
2018-09-28 12:30:00,76.69,76.75,76.68,76.75,8088.0,69.55,69.6044,69.5409,69.6044,8088.0
2018-09-28 12:35:00,76.75,76.75,76.7,76.72,4591.0,69.6044,69.6044,69.5591,69.5772,4591.0
2018-09-28 12:40:00,76.72,76.79,76.71,76.71,10567.0,69.5772,69.6407,69.5682,69.5682,10567.0
2018-09-28 12:45:00,76.72,76.72,76.56,76.6,11658.0,69.5772,69.5772,69.4321,69.4684,11658.0
2018-09-28 12:50:00,76.59,76.67,76.58,76.67,6651.0,69.4593,69.5319,69.4503,69.5319,6651.0
2018-09-28 12:55:00,76.67,76.71,76.65,76.7,5541.0,69.5319,69.5682,69.5137,69.5591,5541.0
2018-09-28 13:00:00,76.7,76.71,76.66,76.67,7618.0,69.5591,69.5682,69.5228,69.5319,7618.0
2018-09-28 13:05:00,76.66,76.7,76.65,76.7,8975.0,69.5228,69.5591,69.5137,69.5591,8975.0
2018-09-28 13:10:00,76.7,76.82,76.68,76.81,14119.0,69.5591,69.6679,69.5409,69.6588,14119.0
2018-09-28 13:15:00,76.82,76.95,76.82,76.94,12180.0,69.6679,69.7858,69.6679,69.7767,12180.0
2018-09-28 13:20:00,76.94,77.0,76.92,76.98,11250.0,69.7767,69.8312,69.7586,69.813,11250.0
2018-09-28 13:25:00,76.98,77.1,76.98,77.09,16872.0,69.813,69.9218,69.813,69.9128,16872.0
2018-09-28 13:30:00,77.09,77.1,77.05,77.08,14987.0,69.9128,69.9218,69.8765,69.9037,14987.0
2018-09-28 13:35:00,77.08,77.09,77.04,77.04,12455.0,69.9037,69.9128,69.8674,69.8674,12455.0
2018-09-28 13:40:00,77.05,77.08,77.02,77.03,17365.0,69.8765,69.9037,69.8493,69.8584,17365.0
2018-09-28 13:45:00,77.03,77.06,76.99,77.03,13677.0,69.8584,69.8856,69.8221,69.8584,13677.0
2018-09-28 13:50:00,77.03,77.11,77.02,77.06,17181.0,69.8584,69.9309,69.8493,69.8856,17181.0
2018-09-28 13:55:00,77.07,77.08,77.01,77.04,15941.0,69.8946,69.9037,69.8402,69.8674,15941.0
2018-09-28 14:00:00,77.04,77.06,76.99,76.99,10206.0,69.8674,69.8856,69.8221,69.8221,10206.0
2018-09-28 14:05:00,76.99,77.0,76.94,76.97,14914.0,69.8221,69.8312,69.7767,69.8039,14914.0
2018-09-28 14:10:00,76.97,76.97,76.9,76.95,21114.0,69.8039,69.8039,69.7405,69.7858,21114.0
2018-09-28 14:15:00,76.94,76.95,76.89,76.94,14065.0,69.7767,69.7858,69.7314,69.7767,14065.0
2018-09-28 14:20:00,76.94,77.03,76.92,77.02,15810.0,69.7767,69.8584,69.7586,69.8493,15810.0
2018-09-28 14:25:00,77.02,77.03,76.98,76.98,10227.0,69.8493,69.8584,69.813,69.813,10227.0
2018-09-28 14:30:00,76.98,77.01,76.97,77.0,12282.0,69.813,69.8402,69.8039,69.8312,12282.0
2018-09-28 14:35:00,77.0,77.01,76.97,77.01,10024.0,69.8312,69.8402,69.8039,69.8402,10024.0
2018-09-28 14:40:00,77.01,77.06,77.01,77.06,14433.0,69.8402,69.8856,69.8402,69.8856,14433.0
2018-09-28 14:45:00,77.06,77.06,76.98,76.98,11935.0,69.8856,69.8856,69.813,69.813,11935.0
2018-09-28 14:50:00,76.99,77.02,76.98,77.01,11292.0,69.8221,69.8493,69.813,69.8402,11292.0
2018-09-28 14:55:00,77.01,77.02,76.98,77.0,18731.0,69.8402,69.8493,69.813,69.8312,18731.0
2018-09-28 15:00:00,77.0,77.01,76.97,76.97,14373.0,69.8312,69.8402,69.8039,69.8039,14373.0
2018-09-28 15:05:00,76.96,76.99,76.96,76.98,12334.0,69.7949,69.8221,69.7949,69.813,12334.0
2018-09-28 15:10:00,76.97,77.0,76.97,76.98,13511.0,69.8039,69.8312,69.8039,69.813,13511.0
2018-09-28 15:15:00,76.98,77.0,76.96,76.98,17462.0,69.813,69.8312,69.7949,69.813,17462.0
2018-09-28 15:20:00,76.98,77.05,76.97,77.04,18618.0,69.813,69.8765,69.8039,69.8674,18618.0
2018-09-28 15:25:00,77.03,77.04,76.99,77.0,18156.0,69.8584,69.8674,69.8221,69.8312,18156.0
2018-09-28 15:30:00,76.99,77.04,76.94,77.03,41849.0,69.8221,69.8674,69.7767,69.8584,41849.0
2018-09-28 15:35:00,77.03,77.03,76.96,76.97,26969.0,69.8584,69.8584,69.7949,69.8039,26969.0
2018-09-28 15:40:00,76.98,77.0,76.9,76.92,30689.0,69.813,69.8312,69.7405,69.7586,30689.0
2018-09-28 15:45:00,76.93,77.06,76.9,77.01,52911.0,69.7677,69.8856,69.7405,69.8402,52911.0
2018-09-28 15:50:00,77.01,77.07,76.93,77.05,134705.0,69.8402,69.8946,69.7677,69.8765,134705.0
2018-09-28 15:55:00,77.06,77.16,77.05,77.16,272272.0,69.8856,69.9763,69.8765,69.9763,272272.0
2018-10-01 09:30:00,77.45,77.55,77.29,77.35,43083.0,70.2393,70.3299,70.0942,70.1486,43083.0
2018-10-01 09:35:00,77.38,77.63,77.31,77.63,27579.0,70.1758,70.4025,70.1123,70.4025,27579.0
2018-10-01 09:40:00,77.62,77.77,77.61,77.72,21396.0,70.3934,70.5295,70.3844,70.4841,21396.0
2018-10-01 09:45:00,77.73,77.78,77.66,77.66,15063.0,70.4932,70.5385,70.4297,70.4297,15063.0
2018-10-01 09:50:00,77.67,77.87,77.66,77.85,28230.0,70.4388,70.6202,70.4297,70.602,28230.0
2018-10-01 09:55:00,77.84,77.86,77.68,77.72,12496.0,70.5929,70.6111,70.4478,70.4841,12496.0
2018-10-01 10:00:00,77.69,77.87,77.66,77.82,24297.0,70.4569,70.6202,70.4297,70.5748,24297.0
2018-10-01 10:05:00,77.83,77.87,77.69,77.7,49721.0,70.5839,70.6202,70.4569,70.466,49721.0
2018-10-01 10:10:00,77.71,77.77,77.69,77.7,28747.0,70.4751,70.5295,70.4569,70.466,28747.0
2018-10-01 10:15:00,77.7,77.76,77.65,77.68,29847.0,70.466,70.5204,70.4206,70.4478,29847.0
2018-10-01 10:20:00,77.68,77.72,77.64,77.65,20283.0,70.4478,70.4841,70.4116,70.4206,20283.0
2018-10-01 10:25:00,77.66,77.71,77.63,77.7,26857.0,70.4297,70.4751,70.4025,70.466,26857.0
2018-10-01 10:30:00,77.7,77.78,77.66,77.67,27349.0,70.466,70.5385,70.4297,70.4388,27349.0
2018-10-01 10:35:00,77.66,77.66,77.54,77.56,21487.0,70.4297,70.4297,70.3209,70.339,21487.0
2018-10-01 10:40:00,77.54,77.59,77.49,77.5,15932.0,70.3209,70.3662,70.2755,70.2846,15932.0
2018-10-01 10:45:00,77.51,77.56,77.49,77.51,14939.0,70.2937,70.339,70.2755,70.2937,14939.0
2018-10-01 10:50:00,77.5,77.53,77.48,77.48,22529.0,70.2846,70.3118,70.2665,70.2665,22529.0
2018-10-01 10:55:00,77.48,77.52,77.45,77.51,16203.0,70.2665,70.3027,70.2393,70.2937,16203.0
2018-10-01 11:00:00,77.51,77.51,77.38,77.43,14923.0,70.2937,70.2937,70.1758,70.2211,14923.0
2018-10-01 11:05:00,77.44,77.46,77.4,77.4,16127.0,70.2302,70.2483,70.1939,70.1939,16127.0
2018-10-01 11:10:00,77.4,77.5,77.4,77.49,15970.0,70.1939,70.2846,70.1939,70.2755,15970.0
2018-10-01 11:15:00,77.49,77.5,77.42,77.45,15271.0,70.2755,70.2846,70.2121,70.2393,15271.0
2018-10-01 11:20:00,77.45,77.48,77.43,77.43,17386.0,70.2393,70.2665,70.2211,70.2211,17386.0
2018-10-01 11:25:00,77.44,77.45,77.4,77.42,17223.0,70.2302,70.2393,70.1939,70.2121,17223.0
2018-10-01 11:30:00,77.41,77.46,77.38,77.44,11925.0,70.203,70.2483,70.1758,70.2302,11925.0
2018-10-01 11:35:00,77.44,77.55,77.44,77.55,10831.0,70.2302,70.3299,70.2302,70.3299,10831.0
2018-10-01 11:40:00,77.56,77.56,77.51,77.52,7132.0,70.339,70.339,70.2937,70.3027,7132.0
2018-10-01 11:45:00,77.52,77.55,77.5,77.55,12759.0,70.3027,70.3299,70.2846,70.3299,12759.0
2018-10-01 11:50:00,77.55,77.56,77.51,77.52,15202.0,70.3299,70.339,70.2937,70.3027,15202.0
2018-10-01 11:55:00,77.51,77.53,77.43,77.52,17273.0,70.2937,70.3118,70.2211,70.3027,17273.0
2018-10-01 12:00:00,77.52,77.52,77.43,77.44,19314.0,70.3027,70.3027,70.2211,70.2302,19314.0
2018-10-01 12:05:00,77.44,77.49,77.43,77.45,12313.0,70.2302,70.2755,70.2211,70.2393,12313.0
2018-10-01 12:10:00,77.45,77.45,77.39,77.4,10827.0,70.2393,70.2393,70.1848,70.1939,10827.0
2018-10-01 12:15:00,77.39,77.49,77.39,77.47,19935.0,70.1848,70.2755,70.1848,70.2574,19935.0
2018-10-01 12:20:00,77.46,77.46,77.31,77.36,17368.0,70.2483,70.2483,70.1123,70.1576,17368.0
2018-10-01 12:25:00,77.36,77.36,77.31,77.32,7812.0,70.1576,70.1576,70.1123,70.1214,7812.0
2018-10-01 12:30:00,77.31,77.34,77.29,77.32,11597.0,70.1123,70.1395,70.0942,70.1214,11597.0
2018-10-01 12:35:00,77.31,77.32,77.29,77.31,9880.0,70.1123,70.1214,70.0942,70.1123,9880.0
2018-10-01 12:40:00,77.3,77.31,77.24,77.24,10978.0,70.1032,70.1123,70.0488,70.0488,10978.0
2018-10-01 12:45:00,77.23,77.25,77.18,77.2,19039.0,70.0397,70.0579,69.9944,70.0125,19039.0
2018-10-01 12:50:00,77.2,77.23,77.19,77.21,16519.0,70.0125,70.0397,70.0035,70.0216,16519.0
2018-10-01 12:55:00,77.2,77.21,77.16,77.19,18207.0,70.0125,70.0216,69.9763,70.0035,18207.0
2018-10-01 13:00:00,77.2,77.22,77.15,77.17,14104.0,70.0125,70.0307,69.9672,69.9853,14104.0
2018-10-01 13:05:00,77.18,77.24,77.16,77.16,12191.0,69.9944,70.0488,69.9763,69.9763,12191.0
2018-10-01 13:10:00,77.17,77.17,77.11,77.14,12143.0,69.9853,69.9853,69.9309,69.9581,12143.0
2018-10-01 13:15:00,77.15,77.18,77.12,77.16,16048.0,69.9672,69.9944,69.94,69.9763,16048.0
2018-10-01 13:20:00,77.16,77.19,77.14,77.16,10313.0,69.9763,70.0035,69.9581,69.9763,10313.0
2018-10-01 13:25:00,77.16,77.17,77.13,77.14,12387.0,69.9763,69.9853,69.9491,69.9581,12387.0
2018-10-01 13:30:00,77.14,77.21,77.14,77.2,23504.0,69.9581,70.0216,69.9581,70.0125,23504.0
2018-10-01 13:35:00,77.2,77.23,77.18,77.21,11587.0,70.0125,70.0397,69.9944,70.0216,11587.0
2018-10-01 13:40:00,77.21,77.22,77.18,77.2,11646.0,70.0216,70.0307,69.9944,70.0125,11646.0
2018-10-01 13:45:00,77.2,77.21,77.16,77.2,13314.0,70.0125,70.0216,69.9763,70.0125,13314.0
2018-10-01 13:50:00,77.2,77.2,77.14,77.14,14529.0,70.0125,70.0125,69.9581,69.9581,14529.0
2018-10-01 13:55:00,77.14,77.16,77.06,77.1,22848.0,69.9581,69.9763,69.8856,69.9218,22848.0
2018-10-01 14:00:00,77.09,77.1,76.97,76.98,28331.0,69.9128,69.9218,69.8039,69.813,28331.0
2018-10-01 14:05:00,76.99,77.01,76.97,76.99,19428.0,69.8221,69.8402,69.8039,69.8221,19428.0
2018-10-01 14:10:00,77.0,77.0,76.95,76.99,15201.0,69.8312,69.8312,69.7858,69.8221,15201.0
2018-10-01 14:15:00,76.99,77.0,76.94,76.99,9335.0,69.8221,69.8312,69.7767,69.8221,9335.0
2018-10-01 14:20:00,76.99,77.04,76.99,77.01,16261.0,69.8221,69.8674,69.8221,69.8402,16261.0
2018-10-01 14:25:00,77.02,77.05,77.01,77.02,10313.0,69.8493,69.8765,69.8402,69.8493,10313.0
2018-10-01 14:30:00,77.03,77.05,76.96,76.97,17391.0,69.8584,69.8765,69.7949,69.8039,17391.0
2018-10-01 14:35:00,76.97,77.02,76.97,77.01,17271.0,69.8039,69.8493,69.8039,69.8402,17271.0
2018-10-01 14:40:00,77.01,77.03,76.99,76.99,12529.0,69.8402,69.8584,69.8221,69.8221,12529.0
2018-10-01 14:45:00,77.0,77.03,76.99,77.0,13834.0,69.8312,69.8584,69.8221,69.8312,13834.0
2018-10-01 14:50:00,77.0,77.0,76.94,76.95,11783.0,69.8312,69.8312,69.7767,69.7858,11783.0
2018-10-01 14:55:00,76.95,76.99,76.94,76.97,17748.0,69.7858,69.8221,69.7767,69.8039,17748.0
2018-10-01 15:00:00,76.98,76.99,76.94,76.95,19449.0,69.813,69.8221,69.7767,69.7858,19449.0
2018-10-01 15:05:00,76.95,76.96,76.92,76.94,17143.0,69.7858,69.7949,69.7586,69.7767,17143.0
2018-10-01 15:10:00,76.94,76.95,76.88,76.88,19704.0,69.7767,69.7858,69.7223,69.7223,19704.0
2018-10-01 15:15:00,76.89,76.98,76.87,76.95,26956.0,69.7314,69.813,69.7133,69.7858,26956.0
2018-10-01 15:20:00,76.95,76.95,76.89,76.9,21193.0,69.7858,69.7858,69.7314,69.7405,21193.0
2018-10-01 15:25:00,76.89,76.89,76.79,76.87,38086.0,69.7314,69.7314,69.6407,69.7133,38086.0
2018-10-01 15:30:00,76.87,76.87,76.76,76.78,40942.0,69.7133,69.7133,69.6135,69.6316,40942.0
2018-10-01 15:35:00,76.78,76.82,76.76,76.79,28155.0,69.6316,69.6679,69.6135,69.6407,28155.0
2018-10-01 15:40:00,76.79,76.8,76.72,76.74,40963.0,69.6407,69.6498,69.5772,69.5954,40963.0
2018-10-01 15:45:00,76.75,76.81,76.74,76.79,43223.0,69.6044,69.6588,69.5954,69.6407,43223.0
2018-10-01 15:50:00,76.79,76.87,76.78,76.87,95840.0,69.6407,69.7133,69.6316,69.7133,95840.0
2018-10-01 15:55:00,76.87,76.98,76.86,76.97,139803.0,69.7133,69.813,69.7042,69.8039,139803.0
2018-10-02 09:30:00,77.0,77.07,76.8,76.94,56227.0,69.8312,69.8946,69.6498,69.7767,56227.0
2018-10-02 09:35:00,76.91,76.91,76.58,76.61,26530.0,69.7495,69.7495,69.4503,69.4775,26530.0
2018-10-02 09:40:00,76.65,76.67,76.54,76.59,14512.0,69.5137,69.5319,69.414,69.4593,14512.0
2018-10-02 09:45:00,76.61,76.73,76.61,76.7,17362.0,69.4775,69.5863,69.4775,69.5591,17362.0
2018-10-02 09:50:00,76.72,76.81,76.64,76.65,15743.0,69.5772,69.6588,69.5047,69.5137,15743.0
2018-10-02 09:55:00,76.65,76.71,76.6,76.68,21150.0,69.5137,69.5682,69.4684,69.5409,21150.0
2018-10-02 10:00:00,76.67,76.69,76.6,76.63,34624.0,69.5319,69.55,69.4684,69.4956,34624.0
2018-10-02 10:05:00,76.64,76.65,76.54,76.62,32063.0,69.5047,69.5137,69.414,69.4865,32063.0
2018-10-02 10:10:00,76.64,76.71,76.63,76.66,16743.0,69.5047,69.5682,69.4956,69.5228,16743.0
2018-10-02 10:15:00,76.67,76.74,76.67,76.73,18232.0,69.5319,69.5954,69.5319,69.5863,18232.0
2018-10-02 10:20:00,76.73,76.74,76.7,76.72,24557.0,69.5863,69.5954,69.5591,69.5772,24557.0
2018-10-02 10:25:00,76.71,76.8,76.69,76.8,26672.0,69.5682,69.6498,69.55,69.6498,26672.0
2018-10-02 10:30:00,76.79,76.8,76.76,76.77,16363.0,69.6407,69.6498,69.6135,69.6226,16363.0
2018-10-02 10:35:00,76.78,76.84,76.75,76.81,25871.0,69.6316,69.6861,69.6044,69.6588,25871.0
2018-10-02 10:40:00,76.82,76.82,76.74,76.78,14084.0,69.6679,69.6679,69.5954,69.6316,14084.0
2018-10-02 10:45:00,76.8,76.94,76.8,76.92,25945.0,69.6498,69.7767,69.6498,69.7586,25945.0
2018-10-02 10:50:00,76.93,77.0,76.89,76.92,42284.0,69.7677,69.8312,69.7314,69.7586,42284.0
2018-10-02 10:55:00,76.91,76.94,76.87,76.88,18332.0,69.7495,69.7767,69.7133,69.7223,18332.0
2018-10-02 11:00:00,76.88,76.89,76.83,76.88,12306.0,69.7223,69.7314,69.677,69.7223,12306.0
2018-10-02 11:05:00,76.88,76.93,76.87,76.91,9690.0,69.7223,69.7677,69.7133,69.7495,9690.0
2018-10-02 11:10:00,76.92,76.97,76.92,76.96,7808.0,69.7586,69.8039,69.7586,69.7949,7808.0
2018-10-02 11:15:00,76.97,77.0,76.95,76.97,10669.0,69.8039,69.8312,69.7858,69.8039,10669.0
2018-10-02 11:20:00,76.96,77.01,76.95,77.0,20833.0,69.7949,69.8402,69.7858,69.8312,20833.0
2018-10-02 11:25:00,77.0,77.0,76.92,76.95,7293.0,69.8312,69.8312,69.7586,69.7858,7293.0
2018-10-02 11:30:00,76.97,77.01,76.95,76.98,8943.0,69.8039,69.8402,69.7858,69.813,8943.0
2018-10-02 11:35:00,76.98,76.98,76.91,76.93,6369.0,69.813,69.813,69.7495,69.7677,6369.0
2018-10-02 11:40:00,76.94,77.05,76.93,77.04,11300.0,69.7767,69.8765,69.7677,69.8674,11300.0
2018-10-02 11:45:00,77.04,77.07,77.02,77.05,13169.0,69.8674,69.8946,69.8493,69.8765,13169.0
2018-10-02 11:50:00,77.04,77.06,76.99,77.05,7300.0,69.8674,69.8856,69.8221,69.8765,7300.0
2018-10-02 11:55:00,77.05,77.05,76.96,77.02,6000.0,69.8765,69.8765,69.7949,69.8493,6000.0
2018-10-02 12:00:00,77.03,77.11,77.03,77.08,9622.0,69.8584,69.9309,69.8584,69.9037,9622.0
2018-10-02 12:05:00,77.06,77.07,77.01,77.07,8533.0,69.8856,69.8946,69.8402,69.8946,8533.0
2018-10-02 12:10:00,77.07,77.08,76.99,76.99,6040.0,69.8946,69.9037,69.8221,69.8221,6040.0
2018-10-02 12:15:00,76.99,76.99,76.95,76.96,15476.0,69.8221,69.8221,69.7858,69.7949,15476.0
2018-10-02 12:20:00,76.96,77.0,76.95,77.0,6132.0,69.7949,69.8312,69.7858,69.8312,6132.0
2018-10-02 12:25:00,76.99,77.0,76.98,77.0,6107.0,69.8221,69.8312,69.813,69.8312,6107.0
2018-10-02 12:30:00,77.0,77.0,76.97,76.99,6659.0,69.8312,69.8312,69.8039,69.8221,6659.0
2018-10-02 12:35:00,76.98,77.0,76.96,77.0,20036.0,69.813,69.8312,69.7949,69.8312,20036.0
2018-10-02 12:40:00,77.0,77.04,76.99,77.03,5293.0,69.8312,69.8674,69.8221,69.8584,5293.0
2018-10-02 12:45:00,77.03,77.03,76.98,76.99,9484.0,69.8584,69.8584,69.813,69.8221,9484.0
2018-10-02 12:50:00,76.99,77.03,76.93,77.02,13397.0,69.8221,69.8584,69.7677,69.8493,13397.0
2018-10-02 12:55:00,77.02,77.05,77.0,77.05,8818.0,69.8493,69.8765,69.8312,69.8765,8818.0
2018-10-02 13:00:00,77.05,77.11,77.05,77.09,7831.0,69.8765,69.9309,69.8765,69.9128,7831.0
2018-10-02 13:05:00,77.1,77.11,77.06,77.06,5600.0,69.9218,69.9309,69.8856,69.8856,5600.0
2018-10-02 13:10:00,77.06,77.11,77.06,77.1,13049.0,69.8856,69.9309,69.8856,69.9218,13049.0
2018-10-02 13:15:00,77.1,77.16,77.08,77.16,7921.0,69.9218,69.9763,69.9037,69.9763,7921.0
2018-10-02 13:20:00,77.16,77.16,77.11,77.12,5100.0,69.9763,69.9763,69.9309,69.94,5100.0
2018-10-02 13:25:00,77.11,77.11,77.04,77.06,10225.0,69.9309,69.9309,69.8674,69.8856,10225.0
2018-10-02 13:30:00,77.06,77.09,77.06,77.09,5558.0,69.8856,69.9128,69.8856,69.9128,5558.0
2018-10-02 13:35:00,77.09,77.11,77.09,77.1,3615.0,69.9128,69.9309,69.9128,69.9218,3615.0
2018-10-02 13:40:00,77.11,77.13,77.1,77.1,11326.0,69.9309,69.9491,69.9218,69.9218,11326.0
2018-10-02 13:45:00,77.11,77.11,77.08,77.08,5988.0,69.9309,69.9309,69.9037,69.9037,5988.0
2018-10-02 13:50:00,77.09,77.09,77.05,77.06,10918.0,69.9128,69.9128,69.8765,69.8856,10918.0
2018-10-02 13:55:00,77.06,77.09,77.06,77.09,13939.0,69.8856,69.9128,69.8856,69.9128,13939.0
2018-10-02 14:00:00,77.08,77.1,77.07,77.1,9676.0,69.9037,69.9218,69.8946,69.9218,9676.0
2018-10-02 14:05:00,77.1,77.13,77.1,77.12,15610.0,69.9218,69.9491,69.9218,69.94,15610.0
2018-10-02 14:10:00,77.12,77.14,77.09,77.14,24408.0,69.94,69.9581,69.9128,69.9581,24408.0
2018-10-02 14:15:00,77.14,77.19,77.14,77.19,12312.0,69.9581,70.0035,69.9581,70.0035,12312.0
2018-10-02 14:20:00,77.18,77.2,77.17,77.2,11804.0,69.9944,70.0125,69.9853,70.0125,11804.0
2018-10-02 14:25:00,77.2,77.2,77.15,77.16,7065.0,70.0125,70.0125,69.9672,69.9763,7065.0
2018-10-02 14:30:00,77.16,77.17,77.13,77.15,7900.0,69.9763,69.9853,69.9491,69.9672,7900.0
2018-10-02 14:35:00,77.14,77.17,77.12,77.13,26036.0,69.9581,69.9853,69.94,69.9491,26036.0
2018-10-02 14:40:00,77.14,77.14,77.11,77.12,11926.0,69.9581,69.9581,69.9309,69.94,11926.0
2018-10-02 14:45:00,77.12,77.18,77.11,77.17,58731.0,69.94,69.9944,69.9309,69.9853,58731.0
2018-10-02 14:50:00,77.18,77.25,77.17,77.22,20684.0,69.9944,70.0579,69.9853,70.0307,20684.0
2018-10-02 14:55:00,77.23,77.27,77.22,77.23,30193.0,70.0397,70.076,70.0307,70.0397,30193.0
2018-10-02 15:00:00,77.23,77.25,77.17,77.2,38296.0,70.0397,70.0579,69.9853,70.0125,38296.0
2018-10-02 15:05:00,77.19,77.22,77.16,77.21,61935.0,70.0035,70.0307,69.9763,70.0216,61935.0
2018-10-02 15:10:00,77.21,77.25,77.19,77.25,35482.0,70.0216,70.0579,70.0035,70.0579,35482.0
2018-10-02 15:15:00,77.25,77.25,77.14,77.15,22364.0,70.0579,70.0579,69.9581,69.9672,22364.0
2018-10-02 15:20:00,77.14,77.2,77.12,77.14,47417.0,69.9581,70.0125,69.94,69.9581,47417.0
2018-10-02 15:25:00,77.15,77.2,77.13,77.14,21984.0,69.9672,70.0125,69.9491,69.9581,21984.0
2018-10-02 15:30:00,77.15,77.23,77.15,77.19,24701.0,69.9672,70.0397,69.9672,70.0035,24701.0
2018-10-02 15:35:00,77.19,77.27,77.18,77.24,63153.0,70.0035,70.076,69.9944,70.0488,63153.0
2018-10-02 15:40:00,77.24,77.29,77.24,77.27,24487.0,70.0488,70.0942,70.0488,70.076,24487.0
2018-10-02 15:45:00,77.28,77.34,77.26,77.32,47264.0,70.0851,70.1395,70.0669,70.1214,47264.0
2018-10-02 15:50:00,77.32,77.33,77.13,77.29,144616.0,70.1214,70.1304,69.9491,70.0942,144616.0
2018-10-02 15:55:00,77.29,77.35,77.26,77.29,175594.0,70.0942,70.1486,70.0669,70.0942,175594.0
2018-10-03 09:30:00,77.33,77.49,77.17,77.38,50021.0,70.1304,70.2755,69.9853,70.1758,50021.0
2018-10-03 09:35:00,77.38,77.38,77.15,77.15,20708.0,70.1758,70.1758,69.9672,69.9672,20708.0
2018-10-03 09:40:00,77.16,77.26,77.16,77.26,38478.0,69.9763,70.0669,69.9763,70.0669,38478.0
2018-10-03 09:45:00,77.28,77.35,77.25,77.31,24103.0,70.0851,70.1486,70.0579,70.1123,24103.0
2018-10-03 09:50:00,77.32,77.4,77.3,77.39,17665.0,70.1214,70.1939,70.1032,70.1848,17665.0
2018-10-03 09:55:00,77.38,77.42,77.2,77.24,21169.0,70.1758,70.2121,70.0125,70.0488,21169.0
2018-10-03 10:00:00,77.25,77.3,77.14,77.17,42811.0,70.0579,70.1032,69.9581,69.9853,42811.0
2018-10-03 10:05:00,77.18,77.27,77.15,77.18,28653.0,69.9944,70.076,69.9672,69.9944,28653.0
2018-10-03 10:10:00,77.19,77.3,77.16,77.29,31531.0,70.0035,70.1032,69.9763,70.0942,31531.0
2018-10-03 10:15:00,77.29,77.3,77.22,77.24,22618.0,70.0942,70.1032,70.0307,70.0488,22618.0
2018-10-03 10:20:00,77.23,77.3,77.2,77.29,12768.0,70.0397,70.1032,70.0125,70.0942,12768.0
2018-10-03 10:25:00,77.28,77.33,77.24,77.26,15533.0,70.0851,70.1304,70.0488,70.0669,15533.0
2018-10-03 10:30:00,77.26,77.3,77.23,77.24,10925.0,70.0669,70.1032,70.0397,70.0488,10925.0
2018-10-03 10:35:00,77.25,77.26,77.15,77.15,9300.0,70.0579,70.0669,69.9672,69.9672,9300.0
2018-10-03 10:40:00,77.14,77.22,77.1,77.2,7118.0,69.9581,70.0307,69.9218,70.0125,7118.0
2018-10-03 10:45:00,77.23,77.23,77.18,77.23,10770.0,70.0397,70.0397,69.9944,70.0397,10770.0
2018-10-03 10:50:00,77.23,77.26,77.2,77.21,14302.0,70.0397,70.0669,70.0125,70.0216,14302.0
2018-10-03 10:55:00,77.2,77.23,77.16,77.18,8535.0,70.0125,70.0397,69.9763,69.9944,8535.0
2018-10-03 11:00:00,77.17,77.19,77.09,77.1,11700.0,69.9853,70.0035,69.9128,69.9218,11700.0
2018-10-03 11:05:00,77.11,77.14,77.06,77.14,11411.0,69.9309,69.9581,69.8856,69.9581,11411.0
2018-10-03 11:10:00,77.15,77.16,77.11,77.12,9200.0,69.9672,69.9763,69.9309,69.94,9200.0
2018-10-03 11:15:00,77.12,77.17,77.1,77.15,7082.0,69.94,69.9853,69.9218,69.9672,7082.0
2018-10-03 11:20:00,77.15,77.22,77.15,77.2,5536.0,69.9672,70.0307,69.9672,70.0125,5536.0
2018-10-03 11:25:00,77.2,77.26,77.2,77.25,6733.0,70.0125,70.0669,70.0125,70.0579,6733.0
2018-10-03 11:30:00,77.26,77.26,77.2,77.22,12443.0,70.0669,70.0669,70.0125,70.0307,12443.0
2018-10-03 11:35:00,77.22,77.22,77.12,77.14,11501.0,70.0307,70.0307,69.94,69.9581,11501.0
2018-10-03 11:40:00,77.12,77.16,77.12,77.15,6012.0,69.94,69.9763,69.94,69.9672,6012.0
2018-10-03 11:45:00,77.15,77.17,77.13,77.15,12100.0,69.9672,69.9853,69.9491,69.9672,12100.0
2018-10-03 11:50:00,77.16,77.21,77.14,77.15,12101.0,69.9763,70.0216,69.9581,69.9672,12101.0
2018-10-03 11:55:00,77.15,77.18,77.13,77.17,6585.0,69.9672,69.9944,69.9491,69.9853,6585.0
2018-10-03 12:00:00,77.17,77.18,77.12,77.17,13595.0,69.9853,69.9944,69.94,69.9853,13595.0
2018-10-03 12:05:00,77.18,77.19,77.15,77.15,18300.0,69.9944,70.0035,69.9672,69.9672,18300.0
2018-10-03 12:10:00,77.14,77.21,77.14,77.19,14439.0,69.9581,70.0216,69.9581,70.0035,14439.0
2018-10-03 12:15:00,77.19,77.2,77.16,77.17,9663.0,70.0035,70.0125,69.9763,69.9853,9663.0
2018-10-03 12:20:00,77.17,77.19,77.16,77.18,6174.0,69.9853,70.0035,69.9763,69.9944,6174.0
2018-10-03 12:25:00,77.16,77.16,77.11,77.11,7336.0,69.9763,69.9763,69.9309,69.9309,7336.0
2018-10-03 12:30:00,77.12,77.15,77.11,77.13,8800.0,69.94,69.9672,69.9309,69.9491,8800.0
2018-10-03 12:35:00,77.13,77.13,77.03,77.04,6986.0,69.9491,69.9491,69.8584,69.8674,6986.0
2018-10-03 12:40:00,77.05,77.05,77.0,77.01,12749.0,69.8765,69.8765,69.8312,69.8402,12749.0
2018-10-03 12:45:00,77.03,77.04,77.0,77.03,7600.0,69.8584,69.8674,69.8312,69.8584,7600.0
2018-10-03 12:50:00,77.02,77.02,76.96,76.96,15653.0,69.8493,69.8493,69.7949,69.7949,15653.0
2018-10-03 12:55:00,76.96,76.99,76.94,76.95,26467.0,69.7949,69.8221,69.7767,69.7858,26467.0
2018-10-03 13:00:00,76.95,76.99,76.93,76.98,21794.0,69.7858,69.8221,69.7677,69.813,21794.0
2018-10-03 13:05:00,76.98,77.02,76.98,77.02,4148.0,69.813,69.8493,69.813,69.8493,4148.0
2018-10-03 13:10:00,77.02,77.02,76.96,76.96,12687.0,69.8493,69.8493,69.7949,69.7949,12687.0
2018-10-03 13:15:00,76.96,76.97,76.93,76.94,6060.0,69.7949,69.8039,69.7677,69.7767,6060.0
2018-10-03 13:20:00,76.94,76.94,76.89,76.9,7223.0,69.7767,69.7767,69.7314,69.7405,7223.0
2018-10-03 13:25:00,76.9,76.9,76.86,76.88,17990.0,69.7405,69.7405,69.7042,69.7223,17990.0
2018-10-03 13:30:00,76.87,76.92,76.85,76.87,16850.0,69.7133,69.7586,69.6951,69.7133,16850.0
2018-10-03 13:35:00,76.87,76.88,76.84,76.85,8700.0,69.7133,69.7223,69.6861,69.6951,8700.0
2018-10-03 13:40:00,76.86,76.86,76.83,76.85,7192.0,69.7042,69.7042,69.677,69.6951,7192.0
2018-10-03 13:45:00,76.85,76.86,76.84,76.85,4628.0,69.6951,69.7042,69.6861,69.6951,4628.0
2018-10-03 13:50:00,76.85,76.86,76.83,76.84,6209.0,69.6951,69.7042,69.677,69.6861,6209.0
2018-10-03 13:55:00,76.85,76.86,76.83,76.84,31535.0,69.6951,69.7042,69.677,69.6861,31535.0
2018-10-03 14:00:00,76.84,76.98,76.83,76.97,37485.0,69.6861,69.813,69.677,69.8039,37485.0
2018-10-03 14:05:00,76.98,77.0,76.95,76.98,9957.0,69.813,69.8312,69.7858,69.813,9957.0
2018-10-03 14:10:00,77.0,77.0,76.98,77.0,3122.0,69.8312,69.8312,69.813,69.8312,3122.0
2018-10-03 14:15:00,77.0,77.0,76.93,76.94,13106.0,69.8312,69.8312,69.7677,69.7767,13106.0
2018-10-03 14:20:00,76.93,76.94,76.92,76.94,5276.0,69.7677,69.7767,69.7586,69.7767,5276.0
2018-10-03 14:25:00,76.94,76.95,76.9,76.91,11142.0,69.7767,69.7858,69.7405,69.7495,11142.0
2018-10-03 14:30:00,76.91,76.91,76.83,76.83,9677.0,69.7495,69.7495,69.677,69.677,9677.0
2018-10-03 14:35:00,76.82,76.84,76.75,76.82,24151.0,69.6679,69.6861,69.6044,69.6679,24151.0
2018-10-03 14:40:00,76.83,76.83,76.73,76.78,20848.0,69.677,69.677,69.5863,69.6316,20848.0
2018-10-03 14:45:00,76.78,76.79,76.7,76.71,20684.0,69.6316,69.6407,69.5591,69.5682,20684.0
2018-10-03 14:50:00,76.69,76.72,76.66,76.67,7052.0,69.55,69.5772,69.5228,69.5319,7052.0
2018-10-03 14:55:00,76.67,76.74,76.66,76.7,18636.0,69.5319,69.5954,69.5228,69.5591,18636.0
2018-10-03 15:00:00,76.7,76.74,76.64,76.68,24190.0,69.5591,69.5954,69.5047,69.5409,24190.0
2018-10-03 15:05:00,76.7,76.7,76.68,76.69,5468.0,69.5591,69.5591,69.5409,69.55,5468.0
2018-10-03 15:10:00,76.69,76.7,76.6,76.65,31827.0,69.55,69.5591,69.4684,69.5137,31827.0
2018-10-03 15:15:00,76.65,76.65,76.59,76.6,15344.0,69.5137,69.5137,69.4593,69.4684,15344.0
2018-10-03 15:20:00,76.61,76.61,76.53,76.55,19333.0,69.4775,69.4775,69.4049,69.4231,19333.0
2018-10-03 15:25:00,76.55,76.56,76.49,76.55,29584.0,69.4231,69.4321,69.3686,69.4231,29584.0
2018-10-03 15:30:00,76.56,76.57,76.52,76.54,26440.0,69.4321,69.4412,69.3958,69.414,26440.0
2018-10-03 15:35:00,76.54,76.57,76.5,76.53,23557.0,69.414,69.4412,69.3777,69.4049,23557.0
2018-10-03 15:40:00,76.53,76.55,76.51,76.52,24093.0,69.4049,69.4231,69.3868,69.3958,24093.0
2018-10-03 15:45:00,76.52,76.59,76.51,76.53,34541.0,69.3958,69.4593,69.3868,69.4049,34541.0
2018-10-03 15:50:00,76.54,76.59,76.54,76.56,58814.0,69.414,69.4593,69.414,69.4321,58814.0
2018-10-03 15:55:00,76.57,76.6,76.52,76.56,122643.0,69.4412,69.4684,69.3958,69.4321,122643.0
2018-10-04 09:30:00,76.47,76.5,76.25,76.31,41158.0,69.3505,69.3777,69.151,69.2054,41158.0
2018-10-04 09:35:00,76.27,76.3,76.12,76.23,24858.0,69.1691,69.1963,69.0331,69.1328,24858.0
2018-10-04 09:40:00,76.22,76.3,76.12,76.23,39324.0,69.1238,69.1963,69.0331,69.1328,39324.0
2018-10-04 09:45:00,76.22,76.27,76.14,76.23,25173.0,69.1238,69.1691,69.0512,69.1328,25173.0
2018-10-04 09:50:00,76.22,76.38,76.21,76.31,28118.0,69.1238,69.2689,69.1147,69.2054,28118.0
2018-10-04 09:55:00,76.3,76.46,76.25,76.46,24646.0,69.1963,69.3414,69.151,69.3414,24646.0
2018-10-04 10:00:00,76.44,76.44,76.24,76.34,30862.0,69.3233,69.3233,69.1419,69.2326,30862.0
2018-10-04 10:05:00,76.35,76.4,76.29,76.4,28867.0,69.2417,69.287,69.1873,69.287,28867.0
2018-10-04 10:10:00,76.39,76.47,76.34,76.46,31554.0,69.2779,69.3505,69.2326,69.3414,31554.0
2018-10-04 10:15:00,76.45,76.5,76.41,76.46,28019.0,69.3324,69.3777,69.2961,69.3414,28019.0
2018-10-04 10:20:00,76.45,76.47,76.32,76.32,40723.0,69.3324,69.3505,69.2145,69.2145,40723.0
2018-10-04 10:25:00,76.32,76.46,76.28,76.41,38016.0,69.2145,69.3414,69.1782,69.2961,38016.0
2018-10-04 10:30:00,76.4,76.47,76.39,76.4,23433.0,69.287,69.3505,69.2779,69.287,23433.0
2018-10-04 10:35:00,76.4,76.43,76.37,76.4,20950.0,69.287,69.3142,69.2598,69.287,20950.0
2018-10-04 10:40:00,76.4,76.49,76.36,76.45,32061.0,69.287,69.3686,69.2507,69.3324,32061.0
2018-10-04 10:45:00,76.45,76.55,76.43,76.48,27279.0,69.3324,69.4231,69.3142,69.3596,27279.0
2018-10-04 10:50:00,76.49,76.54,76.44,76.46,11180.0,69.3686,69.414,69.3233,69.3414,11180.0
2018-10-04 10:55:00,76.46,76.48,76.43,76.45,19040.0,69.3414,69.3596,69.3142,69.3324,19040.0
2018-10-04 11:00:00,76.45,76.56,76.44,76.54,15186.0,69.3324,69.4321,69.3233,69.414,15186.0
2018-10-04 11:05:00,76.53,76.54,76.43,76.47,25872.0,69.4049,69.414,69.3142,69.3505,25872.0
2018-10-04 11:10:00,76.46,76.51,76.43,76.45,33184.0,69.3414,69.3868,69.3142,69.3324,33184.0
2018-10-04 11:15:00,76.45,76.48,76.42,76.47,35838.0,69.3324,69.3596,69.3052,69.3505,35838.0
2018-10-04 11:20:00,76.46,76.47,76.42,76.45,31705.0,69.3414,69.3505,69.3052,69.3324,31705.0
2018-10-04 11:25:00,76.45,76.47,76.43,76.45,27458.0,69.3324,69.3505,69.3142,69.3324,27458.0
2018-10-04 11:30:00,76.46,76.48,76.41,76.45,22036.0,69.3414,69.3596,69.2961,69.3324,22036.0
2018-10-04 11:35:00,76.44,76.48,76.41,76.46,49896.0,69.3233,69.3596,69.2961,69.3414,49896.0
2018-10-04 11:40:00,76.45,76.51,76.44,76.48,12521.0,69.3324,69.3868,69.3233,69.3596,12521.0
2018-10-04 11:45:00,76.47,76.53,76.46,76.47,12592.0,69.3505,69.4049,69.3414,69.3505,12592.0
2018-10-04 11:50:00,76.48,76.51,76.45,76.49,21870.0,69.3596,69.3868,69.3324,69.3686,21870.0
2018-10-04 11:55:00,76.51,76.54,76.48,76.52,9541.0,69.3868,69.414,69.3596,69.3958,9541.0
2018-10-04 12:00:00,76.51,76.55,76.48,76.54,13621.0,69.3868,69.4231,69.3596,69.414,13621.0
2018-10-04 12:05:00,76.53,76.58,76.47,76.5,23200.0,69.4049,69.4503,69.3505,69.3777,23200.0
2018-10-04 12:10:00,76.49,76.5,76.42,76.44,15384.0,69.3686,69.3777,69.3052,69.3233,15384.0
2018-10-04 12:15:00,76.45,76.45,76.39,76.4,13889.0,69.3324,69.3324,69.2779,69.287,13889.0
2018-10-04 12:20:00,76.41,76.42,76.33,76.36,11266.0,69.2961,69.3052,69.2235,69.2507,11266.0
2018-10-04 12:25:00,76.36,76.36,76.29,76.36,12650.0,69.2507,69.2507,69.1873,69.2507,12650.0
2018-10-04 12:30:00,76.36,76.4,76.34,76.4,12792.0,69.2507,69.287,69.2326,69.287,12792.0
2018-10-04 12:35:00,76.4,76.47,76.4,76.42,44360.0,69.287,69.3505,69.287,69.3052,44360.0
2018-10-04 12:40:00,76.42,76.43,76.36,76.41,17700.0,69.3052,69.3142,69.2507,69.2961,17700.0
2018-10-04 12:45:00,76.4,76.43,76.37,76.41,20242.0,69.287,69.3142,69.2598,69.2961,20242.0
2018-10-04 12:50:00,76.42,76.42,76.27,76.27,15743.0,69.3052,69.3052,69.1691,69.1691,15743.0
2018-10-04 12:55:00,76.26,76.26,76.21,76.22,8989.0,69.1601,69.1601,69.1147,69.1238,8989.0
2018-10-04 13:00:00,76.21,76.23,76.15,76.18,52668.0,69.1147,69.1328,69.0603,69.0875,52668.0
2018-10-04 13:05:00,76.18,76.23,76.15,76.18,13543.0,69.0875,69.1328,69.0603,69.0875,13543.0
2018-10-04 13:10:00,76.17,76.18,76.09,76.09,17814.0,69.0784,69.0875,69.0059,69.0059,17814.0
2018-10-04 13:15:00,76.11,76.12,76.04,76.05,14871.0,69.024,69.0331,68.9605,68.9696,14871.0
2018-10-04 13:20:00,76.04,76.05,75.98,76.03,16039.0,68.9605,68.9696,68.9061,68.9515,16039.0
2018-10-04 13:25:00,76.04,76.12,76.02,76.09,19874.0,68.9605,69.0331,68.9424,69.0059,19874.0
2018-10-04 13:30:00,76.09,76.09,75.96,76.02,15808.0,69.0059,69.0059,68.888,68.9424,15808.0
2018-10-04 13:35:00,76.02,76.05,76.0,76.05,11792.0,68.9424,68.9696,68.9243,68.9696,11792.0
2018-10-04 13:40:00,76.04,76.08,76.03,76.07,117021.0,68.9605,68.9968,68.9515,68.9877,117021.0
2018-10-04 13:45:00,76.06,76.07,75.95,76.03,29024.0,68.9787,68.9877,68.8789,68.9515,29024.0
2018-10-04 13:50:00,76.03,76.04,75.97,75.98,13202.0,68.9515,68.9605,68.897,68.9061,13202.0
2018-10-04 13:55:00,75.96,75.97,75.87,75.94,15179.0,68.888,68.897,68.8064,68.8698,15179.0
2018-10-04 14:00:00,75.95,75.99,75.91,75.99,12331.0,68.8789,68.9152,68.8426,68.9152,12331.0
2018-10-04 14:05:00,75.99,76.0,75.92,75.92,12521.0,68.9152,68.9243,68.8517,68.8517,12521.0
2018-10-04 14:10:00,75.92,75.96,75.89,75.93,11431.0,68.8517,68.888,68.8245,68.8608,11431.0
2018-10-04 14:15:00,75.92,75.92,75.83,75.84,11836.0,68.8517,68.8517,68.7701,68.7792,11836.0
2018-10-04 14:20:00,75.83,75.86,75.77,75.83,22829.0,68.7701,68.7973,68.7157,68.7701,22829.0
2018-10-04 14:25:00,75.83,75.89,75.81,75.88,28304.0,68.7701,68.8245,68.7519,68.8154,28304.0
2018-10-04 14:30:00,75.88,75.93,75.86,75.92,19701.0,68.8154,68.8608,68.7973,68.8517,19701.0
2018-10-04 14:35:00,75.93,76.07,75.93,76.06,20697.0,68.8608,68.9877,68.8608,68.9787,20697.0
2018-10-04 14:40:00,76.06,76.07,75.98,75.99,20879.0,68.9787,68.9877,68.9061,68.9152,20879.0
2018-10-04 14:45:00,75.98,76.06,75.98,76.0,23441.0,68.9061,68.9787,68.9061,68.9243,23441.0
2018-10-04 14:50:00,76.0,76.1,75.99,76.09,21331.0,68.9243,69.0149,68.9152,69.0059,21331.0
2018-10-04 14:55:00,76.09,76.12,76.02,76.08,28135.0,69.0059,69.0331,68.9424,68.9968,28135.0
2018-10-04 15:00:00,76.08,76.16,76.03,76.16,17658.0,68.9968,69.0694,68.9515,69.0694,17658.0
2018-10-04 15:05:00,76.17,76.2,76.14,76.17,22833.0,69.0784,69.1056,69.0512,69.0784,22833.0
2018-10-04 15:10:00,76.18,76.18,76.1,76.14,18700.0,69.0875,69.0875,69.0149,69.0512,18700.0
2018-10-04 15:15:00,76.14,76.23,76.13,76.22,28683.0,69.0512,69.1328,69.0422,69.1238,28683.0
2018-10-04 15:20:00,76.22,76.22,76.13,76.16,26317.0,69.1238,69.1238,69.0422,69.0694,26317.0
2018-10-04 15:25:00,76.17,76.18,76.11,76.13,24899.0,69.0784,69.0875,69.024,69.0422,24899.0
2018-10-04 15:30:00,76.12,76.17,76.07,76.09,32256.0,69.0331,69.0784,68.9877,69.0059,32256.0
2018-10-04 15:35:00,76.09,76.09,76.05,76.05,28189.0,69.0059,69.0059,68.9696,68.9696,28189.0
2018-10-04 15:40:00,76.05,76.18,76.03,76.18,38116.0,68.9696,69.0875,68.9515,69.0875,38116.0
2018-10-04 15:45:00,76.19,76.34,76.18,76.24,71966.0,69.0966,69.2326,69.0875,69.1419,71966.0
2018-10-04 15:50:00,76.25,76.27,76.1,76.14,134552.0,69.151,69.1691,69.0149,69.0512,134552.0
2018-10-04 15:55:00,76.15,76.15,76.07,76.09,277143.0,69.0603,69.0603,68.9877,69.0059,277143.0
2018-10-05 09:30:00,75.96,76.29,75.71,75.71,83986.0,68.888,69.1873,68.6613,68.6613,83986.0
2018-10-05 09:35:00,75.73,76.01,75.69,75.92,40227.0,68.6794,68.9333,68.6431,68.8517,40227.0
2018-10-05 09:40:00,75.9,76.03,75.9,76.01,24706.0,68.8336,68.9515,68.8336,68.9333,24706.0
2018-10-05 09:45:00,76.05,76.12,75.95,75.95,25896.0,68.9696,69.0331,68.8789,68.8789,25896.0
2018-10-05 09:50:00,75.95,76.03,75.9,76.0,29756.0,68.8789,68.9515,68.8336,68.9243,29756.0
2018-10-05 09:55:00,76.0,76.0,75.78,75.82,18700.0,68.9243,68.9243,68.7247,68.761,18700.0
2018-10-05 10:00:00,75.82,75.9,75.73,75.78,81111.0,68.761,68.8336,68.6794,68.7247,81111.0
2018-10-05 10:05:00,75.77,75.98,75.77,75.83,24143.0,68.7157,68.9061,68.7157,68.7701,24143.0
2018-10-05 10:10:00,75.8,75.81,75.56,75.66,34358.0,68.7429,68.7519,68.5252,68.6159,34358.0
2018-10-05 10:15:00,75.65,75.73,75.61,75.69,22061.0,68.6068,68.6794,68.5706,68.6431,22061.0
2018-10-05 10:20:00,75.7,75.8,75.67,75.76,25652.0,68.6522,68.7429,68.625,68.7066,25652.0
2018-10-05 10:25:00,75.76,75.85,75.74,75.79,25740.0,68.7066,68.7882,68.6885,68.7338,25740.0
2018-10-05 10:30:00,75.8,75.8,75.66,75.7,10700.0,68.7429,68.7429,68.6159,68.6522,10700.0
2018-10-05 10:35:00,75.71,75.78,75.63,75.66,20167.0,68.6613,68.7247,68.5887,68.6159,20167.0
2018-10-05 10:40:00,75.65,75.73,75.6,75.66,20000.0,68.6068,68.6794,68.5615,68.6159,20000.0
2018-10-05 10:45:00,75.64,75.7,75.57,75.59,37783.0,68.5978,68.6522,68.5343,68.5524,37783.0
2018-10-05 10:50:00,75.58,75.69,75.55,75.68,22381.0,68.5434,68.6431,68.5162,68.634,22381.0
2018-10-05 10:55:00,75.69,75.76,75.64,75.67,16651.0,68.6431,68.7066,68.5978,68.625,16651.0
2018-10-05 11:00:00,75.66,75.69,75.59,75.61,18400.0,68.6159,68.6431,68.5524,68.5706,18400.0
2018-10-05 11:05:00,75.62,75.65,75.56,75.57,23122.0,68.5796,68.6068,68.5252,68.5343,23122.0
2018-10-05 11:10:00,75.56,75.56,75.47,75.55,25640.0,68.5252,68.5252,68.4436,68.5162,25640.0
2018-10-05 11:15:00,75.55,75.55,75.41,75.44,26278.0,68.5162,68.5162,68.3892,68.4164,26278.0
2018-10-05 11:20:00,75.44,75.52,75.38,75.52,26821.0,68.4164,68.4889,68.362,68.4889,26821.0
2018-10-05 11:25:00,75.52,75.54,75.44,75.45,10400.0,68.4889,68.5071,68.4164,68.4255,10400.0
2018-10-05 11:30:00,75.43,75.57,75.41,75.56,32040.0,68.4073,68.5343,68.3892,68.5252,32040.0
2018-10-05 11:35:00,75.56,75.61,75.49,75.56,16372.0,68.5252,68.5706,68.4617,68.5252,16372.0
2018-10-05 11:40:00,75.56,75.56,75.4,75.4,15934.0,68.5252,68.5252,68.3801,68.3801,15934.0
2018-10-05 11:45:00,75.41,75.42,75.3,75.37,30667.0,68.3892,68.3983,68.2894,68.3529,30667.0
2018-10-05 11:50:00,75.37,75.38,75.16,75.18,23675.0,68.3529,68.362,68.1625,68.1806,23675.0
2018-10-05 11:55:00,75.18,75.26,75.17,75.22,18019.0,68.1806,68.2532,68.1715,68.2169,18019.0
2018-10-05 12:00:00,75.24,75.31,75.2,75.31,14803.0,68.235,68.2985,68.1987,68.2985,14803.0
2018-10-05 12:05:00,75.31,75.33,75.22,75.22,65687.0,68.2985,68.3166,68.2169,68.2169,65687.0
2018-10-05 12:10:00,75.2,75.22,75.07,75.08,45431.0,68.1987,68.2169,68.0808,68.0899,45431.0
2018-10-05 12:15:00,75.09,75.1,75.01,75.04,18075.0,68.099,68.108,68.0264,68.0536,18075.0
2018-10-05 12:20:00,75.04,75.13,75.04,75.11,17305.0,68.0536,68.1353,68.0536,68.1171,17305.0
2018-10-05 12:25:00,75.1,75.1,75.05,75.06,11287.0,68.108,68.108,68.0627,68.0718,11287.0
2018-10-05 12:30:00,75.05,75.05,74.97,74.97,33149.0,68.0627,68.0627,67.9902,67.9902,33149.0
2018-10-05 12:35:00,74.95,75.02,74.92,74.99,20071.0,67.972,68.0355,67.9448,68.0083,20071.0
2018-10-05 12:40:00,74.99,74.99,74.86,74.93,23266.0,68.0083,68.0083,67.8904,67.9539,23266.0
2018-10-05 12:45:00,74.93,75.0,74.91,74.98,13141.0,67.9539,68.0174,67.9357,67.9992,13141.0
2018-10-05 12:50:00,74.99,75.02,74.95,75.01,13303.0,68.0083,68.0355,67.972,68.0264,13303.0
2018-10-05 12:55:00,75.0,75.03,74.95,74.96,25829.0,68.0174,68.0446,67.972,67.9811,25829.0
2018-10-05 13:00:00,74.94,74.95,74.84,74.87,19721.0,67.9629,67.972,67.8723,67.8995,19721.0
2018-10-05 13:05:00,74.86,74.91,74.78,74.79,15122.0,67.8904,67.9357,67.8178,67.8269,15122.0
2018-10-05 13:10:00,74.81,74.89,74.8,74.89,15400.0,67.845,67.9176,67.836,67.9176,15400.0
2018-10-05 13:15:00,74.92,74.94,74.89,74.9,14325.0,67.9448,67.9629,67.9176,67.9267,14325.0
2018-10-05 13:20:00,74.89,74.91,74.81,74.84,17255.0,67.9176,67.9357,67.845,67.8723,17255.0
2018-10-05 13:25:00,74.83,74.87,74.81,74.84,18680.0,67.8632,67.8995,67.845,67.8723,18680.0
2018-10-05 13:30:00,74.84,74.92,74.84,74.85,22809.0,67.8723,67.9448,67.8723,67.8813,22809.0
2018-10-05 13:35:00,74.85,74.9,74.81,74.89,22858.0,67.8813,67.9267,67.845,67.9176,22858.0
2018-10-05 13:40:00,74.89,75.01,74.89,74.99,19240.0,67.9176,68.0264,67.9176,68.0083,19240.0
2018-10-05 13:45:00,74.99,75.0,74.93,74.96,19785.0,68.0083,68.0174,67.9539,67.9811,19785.0
2018-10-05 13:50:00,74.96,75.01,74.93,75.0,19227.0,67.9811,68.0264,67.9539,68.0174,19227.0
2018-10-05 13:55:00,75.01,75.01,74.95,74.95,17110.0,68.0264,68.0264,67.972,67.972,17110.0
2018-10-05 14:00:00,74.95,75.01,74.92,74.99,14929.0,67.972,68.0264,67.9448,68.0083,14929.0
2018-10-05 14:05:00,75.0,75.02,74.92,74.92,16958.0,68.0174,68.0355,67.9448,67.9448,16958.0
2018-10-05 14:10:00,74.92,74.97,74.91,74.92,17888.0,67.9448,67.9902,67.9357,67.9448,17888.0
2018-10-05 14:15:00,74.92,75.2,74.92,75.2,14465.0,67.9448,68.1987,67.9448,68.1987,14465.0
2018-10-05 14:20:00,75.19,75.19,75.12,75.17,18149.0,68.1897,68.1897,68.1262,68.1715,18149.0
2018-10-05 14:25:00,75.17,75.2,75.13,75.2,17962.0,68.1715,68.1987,68.1353,68.1987,17962.0
2018-10-05 14:30:00,75.21,75.24,75.18,75.18,12283.0,68.2078,68.235,68.1806,68.1806,12283.0
2018-10-05 14:35:00,75.2,75.2,75.14,75.16,16165.0,68.1987,68.1987,68.1443,68.1625,16165.0
2018-10-05 14:40:00,75.16,75.26,75.15,75.23,20782.0,68.1625,68.2532,68.1534,68.2259,20782.0
2018-10-05 14:45:00,75.24,75.24,75.14,75.16,17600.0,68.235,68.235,68.1443,68.1625,17600.0
2018-10-05 14:50:00,75.16,75.18,75.14,75.16,17311.0,68.1625,68.1806,68.1443,68.1625,17311.0
2018-10-05 14:55:00,75.17,75.27,75.13,75.21,29370.0,68.1715,68.2622,68.1353,68.2078,29370.0
2018-10-05 15:00:00,75.21,75.3,75.17,75.28,24715.0,68.2078,68.2894,68.1715,68.2713,24715.0
2018-10-05 15:05:00,75.29,75.38,75.25,75.33,24114.0,68.2804,68.362,68.2441,68.3166,24114.0
2018-10-05 15:10:00,75.33,75.33,75.25,75.3,22276.0,68.3166,68.3166,68.2441,68.2894,22276.0
2018-10-05 15:15:00,75.3,75.33,75.24,75.26,23458.0,68.2894,68.3166,68.235,68.2532,23458.0
2018-10-05 15:20:00,75.26,75.32,75.21,75.29,28042.0,68.2532,68.3076,68.2078,68.2804,28042.0
2018-10-05 15:25:00,75.28,75.28,75.18,75.2,26422.0,68.2713,68.2713,68.1806,68.1987,26422.0
2018-10-05 15:30:00,75.2,75.22,75.14,75.15,36343.0,68.1987,68.2169,68.1443,68.1534,36343.0
2018-10-05 15:35:00,75.15,75.22,75.14,75.19,37468.0,68.1534,68.2169,68.1443,68.1897,37468.0
2018-10-05 15:40:00,75.18,75.29,75.15,75.28,48666.0,68.1806,68.2804,68.1534,68.2713,48666.0
2018-10-05 15:45:00,75.28,75.38,75.25,75.35,54204.0,68.2713,68.362,68.2441,68.3348,54204.0
2018-10-05 15:50:00,75.34,75.38,75.28,75.3,91095.0,68.3257,68.362,68.2713,68.2894,91095.0
2018-10-05 15:55:00,75.31,75.34,75.15,75.2,179651.0,68.2985,68.3257,68.1534,68.1987,179651.0
2018-10-08 09:30:00,75.07,75.07,74.15,74.17,134726.0,68.0808,68.0808,67.2465,67.2646,134726.0
2018-10-08 09:35:00,74.15,74.45,74.12,74.31,88752.0,67.2465,67.5186,67.2193,67.3916,88752.0
2018-10-08 09:40:00,74.31,74.57,74.28,74.5,58401.0,67.3916,67.6274,67.3644,67.5639,58401.0
2018-10-08 09:45:00,74.49,74.53,74.38,74.38,28538.0,67.5548,67.5911,67.4551,67.4551,28538.0
2018-10-08 09:50:00,74.38,74.53,74.38,74.41,42573.0,67.4551,67.5911,67.4551,67.4823,42573.0
2018-10-08 09:55:00,74.39,74.39,74.29,74.34,20737.0,67.4642,67.4642,67.3735,67.4188,20737.0
2018-10-08 10:00:00,74.34,74.38,74.23,74.31,39547.0,67.4188,67.4551,67.319,67.3916,39547.0
2018-10-08 10:05:00,74.31,74.35,74.23,74.34,52680.0,67.3916,67.4279,67.319,67.4188,52680.0
2018-10-08 10:10:00,74.35,74.42,74.24,74.39,54460.0,67.4279,67.4914,67.3281,67.4642,54460.0
2018-10-08 10:15:00,74.39,74.41,74.27,74.27,31593.0,67.4642,67.4823,67.3553,67.3553,31593.0
2018-10-08 10:20:00,74.27,74.37,74.21,74.33,29259.0,67.3553,67.446,67.3009,67.4097,29259.0
2018-10-08 10:25:00,74.32,74.37,74.25,74.26,33919.0,67.4007,67.446,67.3372,67.3463,33919.0
2018-10-08 10:30:00,74.26,74.33,74.17,74.18,37776.0,67.3463,67.4097,67.2646,67.2737,37776.0
2018-10-08 10:35:00,74.17,74.21,74.09,74.21,32018.0,67.2646,67.3009,67.1921,67.3009,32018.0
2018-10-08 10:40:00,74.21,74.23,74.15,74.17,50513.0,67.3009,67.319,67.2465,67.2646,50513.0
2018-10-08 10:45:00,74.17,74.19,74.1,74.14,43678.0,67.2646,67.2828,67.2012,67.2374,43678.0
2018-10-08 10:50:00,74.14,74.14,74.03,74.09,29297.0,67.2374,67.2374,67.1377,67.1921,29297.0
2018-10-08 10:55:00,74.06,74.22,74.04,74.21,46486.0,67.1649,67.31,67.1467,67.3009,46486.0
2018-10-08 11:00:00,74.19,74.21,73.85,73.89,74428.0,67.2828,67.3009,66.9744,67.0107,74428.0
2018-10-08 11:05:00,73.9,73.93,73.69,73.86,91220.0,67.0198,67.047,66.8293,66.9835,91220.0
2018-10-08 11:10:00,73.86,73.98,73.85,73.92,32220.0,66.9835,67.0923,66.9744,67.0379,32220.0
2018-10-08 11:15:00,73.93,73.97,73.86,73.88,51526.0,67.047,67.0833,66.9835,67.0016,51526.0
2018-10-08 11:20:00,73.87,73.95,73.85,73.85,46206.0,66.9926,67.0651,66.9744,66.9744,46206.0
2018-10-08 11:25:00,73.84,73.91,73.79,73.91,26516.0,66.9654,67.0288,66.92,67.0288,26516.0
2018-10-08 11:30:00,73.92,73.97,73.79,73.8,28673.0,67.0379,67.0833,66.92,66.9291,28673.0
2018-10-08 11:35:00,73.8,73.88,73.72,73.73,31556.0,66.9291,67.0016,66.8565,66.8656,31556.0
2018-10-08 11:40:00,73.73,73.8,73.57,73.75,42349.0,66.8656,66.9291,66.7205,66.8837,42349.0
2018-10-08 11:45:00,73.73,73.73,73.52,73.66,19068.0,66.8656,66.8656,66.6751,66.8021,19068.0
2018-10-08 11:50:00,73.67,73.72,73.59,73.6,26647.0,66.8112,66.8565,66.7386,66.7477,26647.0
2018-10-08 11:55:00,73.59,73.65,73.52,73.64,24772.0,66.7386,66.793,66.6751,66.784,24772.0
2018-10-08 12:00:00,73.64,73.64,73.53,73.63,17167.0,66.784,66.784,66.6842,66.7749,17167.0
2018-10-08 12:05:00,73.62,73.66,73.58,73.61,14070.0,66.7658,66.8021,66.7296,66.7568,14070.0
2018-10-08 12:10:00,73.6,73.6,73.44,73.5,22564.0,66.7477,66.7477,66.6026,66.657,22564.0
2018-10-08 12:15:00,73.52,73.58,73.48,73.51,13336.0,66.6751,66.7296,66.6389,66.6661,13336.0
2018-10-08 12:20:00,73.5,73.65,73.49,73.64,17252.0,66.657,66.793,66.6479,66.784,17252.0
2018-10-08 12:25:00,73.66,73.75,73.62,73.74,17775.0,66.8021,66.8837,66.7658,66.8747,17775.0
2018-10-08 12:30:00,73.74,73.75,73.52,73.57,16870.0,66.8747,66.8837,66.6751,66.7205,16870.0
2018-10-08 12:35:00,73.59,73.66,73.54,73.61,17551.0,66.7386,66.8021,66.6933,66.7568,17551.0
2018-10-08 12:40:00,73.61,73.69,73.59,73.63,11868.0,66.7568,66.8293,66.7386,66.7749,11868.0
2018-10-08 12:45:00,73.65,73.71,73.56,73.66,28197.0,66.793,66.8475,66.7114,66.8021,28197.0
2018-10-08 12:50:00,73.66,73.7,73.53,73.54,49648.0,66.8021,66.8384,66.6842,66.6933,49648.0
2018-10-08 12:55:00,73.55,73.6,73.43,73.44,13761.0,66.7024,66.7477,66.5935,66.6026,13761.0
2018-10-08 13:00:00,73.4,73.55,73.39,73.55,17344.0,66.5663,66.7024,66.5573,66.7024,17344.0
2018-10-08 13:05:00,73.55,73.62,73.47,73.59,14663.0,66.7024,66.7658,66.6298,66.7386,14663.0
2018-10-08 13:10:00,73.6,73.6,73.52,73.53,12050.0,66.7477,66.7477,66.6751,66.6842,12050.0
2018-10-08 13:15:00,73.52,73.52,73.38,73.41,11910.0,66.6751,66.6751,66.5482,66.5754,11910.0
2018-10-08 13:20:00,73.41,73.45,73.36,73.44,10200.0,66.5754,66.6117,66.53,66.6026,10200.0
2018-10-08 13:25:00,73.44,73.49,73.37,73.37,11553.0,66.6026,66.6479,66.5391,66.5391,11553.0
2018-10-08 13:30:00,73.38,73.51,73.38,73.47,15380.0,66.5482,66.6661,66.5482,66.6298,15380.0
2018-10-08 13:35:00,73.47,73.56,73.44,73.56,31399.0,66.6298,66.7114,66.6026,66.7114,31399.0
2018-10-08 13:40:00,73.57,73.65,73.57,73.61,23908.0,66.7205,66.793,66.7205,66.7568,23908.0
2018-10-08 13:45:00,73.63,73.69,73.59,73.65,10063.0,66.7749,66.8293,66.7386,66.793,10063.0
2018-10-08 13:50:00,73.66,73.72,73.66,73.7,14963.0,66.8021,66.8565,66.8021,66.8384,14963.0
2018-10-08 13:55:00,73.71,73.71,73.64,73.67,11282.0,66.8475,66.8475,66.784,66.8112,11282.0
2018-10-08 14:00:00,73.67,73.83,73.66,73.78,18400.0,66.8112,66.9563,66.8021,66.9109,18400.0
2018-10-08 14:05:00,73.79,73.86,73.77,73.84,16052.0,66.92,66.9835,66.9019,66.9654,16052.0
2018-10-08 14:10:00,73.84,73.86,73.79,73.79,9850.0,66.9654,66.9835,66.92,66.92,9850.0
2018-10-08 14:15:00,73.8,73.84,73.75,73.76,17997.0,66.9291,66.9654,66.8837,66.8928,17997.0
2018-10-08 14:20:00,73.77,73.85,73.77,73.8,15549.0,66.9019,66.9744,66.9019,66.9291,15549.0
2018-10-08 14:25:00,73.79,73.89,73.79,73.85,16165.0,66.92,67.0107,66.92,66.9744,16165.0
2018-10-08 14:30:00,73.85,74.0,73.84,73.98,19987.0,66.9744,67.1105,66.9654,67.0923,19987.0
2018-10-08 14:35:00,73.98,74.0,73.95,73.99,16715.0,67.0923,67.1105,67.0651,67.1014,16715.0
2018-10-08 14:40:00,74.0,74.02,73.95,74.01,19782.0,67.1105,67.1286,67.0651,67.1195,19782.0
2018-10-08 14:45:00,74.01,74.07,73.97,74.05,20669.0,67.1195,67.1739,67.0833,67.1558,20669.0
2018-10-08 14:50:00,74.06,74.1,74.02,74.03,34804.0,67.1649,67.2012,67.1286,67.1377,34804.0
2018-10-08 14:55:00,74.02,74.11,74.01,74.08,23658.0,67.1286,67.2102,67.1195,67.183,23658.0
2018-10-08 15:00:00,74.08,74.21,74.06,74.17,28774.0,67.183,67.3009,67.1649,67.2646,28774.0
2018-10-08 15:05:00,74.17,74.22,74.11,74.19,26763.0,67.2646,67.31,67.2102,67.2828,26763.0
2018-10-08 15:10:00,74.18,74.23,74.17,74.17,23027.0,67.2737,67.319,67.2646,67.2646,23027.0
2018-10-08 15:15:00,74.16,74.22,74.16,74.21,18409.0,67.2556,67.31,67.2556,67.3009,18409.0
2018-10-08 15:20:00,74.21,74.24,74.12,74.13,22695.0,67.3009,67.3281,67.2193,67.2284,22695.0
2018-10-08 15:25:00,74.13,74.18,74.12,74.13,24196.0,67.2284,67.2737,67.2193,67.2284,24196.0
2018-10-08 15:30:00,74.14,74.21,74.12,74.15,33130.0,67.2374,67.3009,67.2193,67.2465,33130.0
2018-10-08 15:35:00,74.15,74.18,74.1,74.14,40736.0,67.2465,67.2737,67.2012,67.2374,40736.0
2018-10-08 15:40:00,74.15,74.19,74.14,74.16,30680.0,67.2465,67.2828,67.2374,67.2556,30680.0
2018-10-08 15:45:00,74.16,74.22,74.14,74.18,49378.0,67.2556,67.31,67.2374,67.2737,49378.0
2018-10-08 15:50:00,74.18,74.22,74.11,74.13,85643.0,67.2737,67.31,67.2102,67.2284,85643.0
2018-10-08 15:55:00,74.12,74.15,74.1,74.1,170853.0,67.2193,67.2465,67.2012,67.2012,170853.0
2018-10-09 09:30:00,74.0,74.1,73.72,74.06,84519.0,67.1105,67.2012,66.8565,67.1649,84519.0
2018-10-09 09:35:00,74.08,74.13,73.97,74.06,50209.0,67.183,67.2284,67.0833,67.1649,50209.0
2018-10-09 09:40:00,74.07,74.09,73.88,74.06,24365.0,67.1739,67.1921,67.0016,67.1649,24365.0
2018-10-09 09:45:00,74.06,74.06,73.81,73.87,17864.0,67.1649,67.1649,66.9381,66.9926,17864.0
2018-10-09 09:50:00,73.86,74.02,73.85,74.02,27634.0,66.9835,67.1286,66.9744,67.1286,27634.0
2018-10-09 09:55:00,74.02,74.02,73.91,74.01,23081.0,67.1286,67.1286,67.0288,67.1195,23081.0
2018-10-09 10:00:00,74.04,74.2,74.02,74.13,25991.0,67.1467,67.2918,67.1286,67.2284,25991.0
2018-10-09 10:05:00,74.14,74.16,73.96,73.98,12674.0,67.2374,67.2556,67.0742,67.0923,12674.0
2018-10-09 10:10:00,73.97,74.04,73.88,73.95,17757.0,67.0833,67.1467,67.0016,67.0651,17757.0
2018-10-09 10:15:00,73.96,74.04,73.94,73.99,14277.0,67.0742,67.1467,67.056,67.1014,14277.0
2018-10-09 10:20:00,73.99,74.13,73.99,74.13,10300.0,67.1014,67.2284,67.1014,67.2284,10300.0
2018-10-09 10:25:00,74.16,74.21,74.1,74.16,16897.0,67.2556,67.3009,67.2012,67.2556,16897.0
2018-10-09 10:30:00,74.18,74.21,74.16,74.2,51266.0,67.2737,67.3009,67.2556,67.2918,51266.0
2018-10-09 10:35:00,74.19,74.29,74.13,74.16,23633.0,67.2828,67.3735,67.2284,67.2556,23633.0
2018-10-09 10:40:00,74.16,74.3,74.15,74.24,13600.0,67.2556,67.3825,67.2465,67.3281,13600.0
2018-10-09 10:45:00,74.23,74.27,74.11,74.12,19636.0,67.319,67.3553,67.2102,67.2193,19636.0
2018-10-09 10:50:00,74.12,74.13,74.02,74.05,18095.0,67.2193,67.2284,67.1286,67.1558,18095.0
2018-10-09 10:55:00,74.05,74.06,73.92,73.92,16038.0,67.1558,67.1649,67.0379,67.0379,16038.0
2018-10-09 11:00:00,73.94,73.96,73.83,73.85,18200.0,67.056,67.0742,66.9563,66.9744,18200.0
2018-10-09 11:05:00,73.82,73.87,73.68,73.68,24309.0,66.9472,66.9926,66.8203,66.8203,24309.0
2018-10-09 11:10:00,73.7,73.8,73.67,73.77,23810.0,66.8384,66.9291,66.8112,66.9019,23810.0
2018-10-09 11:15:00,73.77,73.82,73.72,73.77,25849.0,66.9019,66.9472,66.8565,66.9019,25849.0
2018-10-09 11:20:00,73.78,73.92,73.73,73.89,85246.0,66.9109,67.0379,66.8656,67.0107,85246.0
2018-10-09 11:25:00,73.9,73.97,73.85,73.9,19177.0,67.0198,67.0833,66.9744,67.0198,19177.0
2018-10-09 11:30:00,73.89,73.94,73.82,73.83,9117.0,67.0107,67.056,66.9472,66.9563,9117.0
2018-10-09 11:35:00,73.84,73.88,73.81,73.85,14045.0,66.9654,67.0016,66.9381,66.9744,14045.0
2018-10-09 11:40:00,73.85,73.86,73.77,73.83,36243.0,66.9744,66.9835,66.9019,66.9563,36243.0
2018-10-09 11:45:00,73.82,73.86,73.8,73.84,12537.0,66.9472,66.9835,66.9291,66.9654,12537.0
2018-10-09 11:50:00,73.83,73.93,73.83,73.89,8000.0,66.9563,67.047,66.9563,67.0107,8000.0
2018-10-09 11:55:00,73.9,73.94,73.84,73.84,14498.0,67.0198,67.056,66.9654,66.9654,14498.0
2018-10-09 12:00:00,73.84,73.93,73.81,73.83,27535.0,66.9654,67.047,66.9381,66.9563,27535.0
2018-10-09 12:05:00,73.83,73.92,73.82,73.87,10196.0,66.9563,67.0379,66.9472,66.9926,10196.0
2018-10-09 12:10:00,73.87,73.87,73.77,73.78,11405.0,66.9926,66.9926,66.9019,66.9109,11405.0
2018-10-09 12:15:00,73.77,73.82,73.75,73.82,15032.0,66.9019,66.9472,66.8837,66.9472,15032.0
2018-10-09 12:20:00,73.81,73.88,73.76,73.78,22768.0,66.9381,67.0016,66.8928,66.9109,22768.0
2018-10-09 12:25:00,73.79,73.83,73.79,73.8,8410.0,66.92,66.9563,66.92,66.9291,8410.0
2018-10-09 12:30:00,73.79,73.83,73.74,73.78,17427.0,66.92,66.9563,66.8747,66.9109,17427.0
2018-10-09 12:35:00,73.78,73.88,73.77,73.86,20002.0,66.9109,67.0016,66.9019,66.9835,20002.0
2018-10-09 12:40:00,73.85,73.89,73.7,73.72,28765.0,66.9744,67.0107,66.8384,66.8565,28765.0
2018-10-09 12:45:00,73.72,73.78,73.65,73.71,41355.0,66.8565,66.9109,66.793,66.8475,41355.0
2018-10-09 12:50:00,73.71,73.74,73.69,73.72,10653.0,66.8475,66.8747,66.8293,66.8565,10653.0
2018-10-09 12:55:00,73.73,73.78,73.72,73.77,15826.0,66.8656,66.9109,66.8565,66.9019,15826.0
2018-10-09 13:00:00,73.76,73.76,73.63,73.67,13011.0,66.8928,66.8928,66.7749,66.8112,13011.0
2018-10-09 13:05:00,73.66,73.72,73.64,73.69,10648.0,66.8021,66.8565,66.784,66.8293,10648.0
2018-10-09 13:10:00,73.7,73.8,73.7,73.79,13644.0,66.8384,66.9291,66.8384,66.92,13644.0
2018-10-09 13:15:00,73.79,73.85,73.78,73.8,6910.0,66.92,66.9744,66.9109,66.9291,6910.0
2018-10-09 13:20:00,73.8,73.93,73.8,73.91,17271.0,66.9291,67.047,66.9291,67.0288,17271.0
2018-10-09 13:25:00,73.91,73.93,73.83,73.87,10594.0,67.0288,67.047,66.9563,66.9926,10594.0
2018-10-09 13:30:00,73.87,73.87,73.79,73.8,7096.0,66.9926,66.9926,66.92,66.9291,7096.0
2018-10-09 13:35:00,73.8,73.8,73.67,73.67,34656.0,66.9291,66.9291,66.8112,66.8112,34656.0
2018-10-09 13:40:00,73.68,73.71,73.6,73.63,10072.0,66.8203,66.8475,66.7477,66.7749,10072.0
2018-10-09 13:45:00,73.63,73.68,73.6,73.64,12000.0,66.7749,66.8203,66.7477,66.784,12000.0
2018-10-09 13:50:00,73.63,73.69,73.62,73.68,9255.0,66.7749,66.8293,66.7658,66.8203,9255.0
2018-10-09 13:55:00,73.69,73.77,73.69,73.72,18367.0,66.8293,66.9019,66.8293,66.8565,18367.0
2018-10-09 14:00:00,73.72,73.72,73.66,73.67,16613.0,66.8565,66.8565,66.8021,66.8112,16613.0
2018-10-09 14:05:00,73.66,73.72,73.59,73.72,18951.0,66.8021,66.8565,66.7386,66.8565,18951.0
2018-10-09 14:10:00,73.73,73.74,73.66,73.7,14315.0,66.8656,66.8747,66.8021,66.8384,14315.0
2018-10-09 14:15:00,73.7,73.72,73.59,73.6,21913.0,66.8384,66.8565,66.7386,66.7477,21913.0
2018-10-09 14:20:00,73.6,73.71,73.58,73.68,20615.0,66.7477,66.8475,66.7296,66.8203,20615.0
2018-10-09 14:25:00,73.68,73.74,73.66,73.73,11982.0,66.8203,66.8747,66.8021,66.8656,11982.0
2018-10-09 14:30:00,73.73,73.74,73.7,73.7,15124.0,66.8656,66.8747,66.8384,66.8384,15124.0
2018-10-09 14:35:00,73.71,73.78,73.68,73.78,17256.0,66.8475,66.9109,66.8203,66.9109,17256.0
2018-10-09 14:40:00,73.77,73.86,73.77,73.84,16588.0,66.9019,66.9835,66.9019,66.9654,16588.0
2018-10-09 14:45:00,73.84,73.88,73.79,73.86,13825.0,66.9654,67.0016,66.92,66.9835,13825.0
2018-10-09 14:50:00,73.86,74.03,73.86,74.03,30204.0,66.9835,67.1377,66.9835,67.1377,30204.0
2018-10-09 14:55:00,74.02,74.06,74.0,74.01,24525.0,67.1286,67.1649,67.1105,67.1195,24525.0
2018-10-09 15:00:00,74.02,74.05,74.0,74.01,13633.0,67.1286,67.1558,67.1105,67.1195,13633.0
2018-10-09 15:05:00,74.0,74.12,73.99,74.07,17104.0,67.1105,67.2193,67.1014,67.1739,17104.0
2018-10-09 15:10:00,74.06,74.1,74.04,74.09,11698.0,67.1649,67.2012,67.1467,67.1921,11698.0
2018-10-09 15:15:00,74.09,74.12,74.07,74.07,21498.0,67.1921,67.2193,67.1739,67.1739,21498.0
2018-10-09 15:20:00,74.07,74.08,73.93,73.94,16400.0,67.1739,67.183,67.047,67.056,16400.0
2018-10-09 15:25:00,73.95,73.97,73.9,73.96,16790.0,67.0651,67.0833,67.0198,67.0742,16790.0
2018-10-09 15:30:00,73.96,73.99,73.95,73.97,14128.0,67.0742,67.1014,67.0651,67.0833,14128.0
2018-10-09 15:35:00,73.98,74.02,73.96,74.0,19516.0,67.0923,67.1286,67.0742,67.1105,19516.0
2018-10-09 15:40:00,74.0,74.01,73.95,73.96,18814.0,67.1105,67.1195,67.0651,67.0742,18814.0
2018-10-09 15:45:00,73.97,74.1,73.97,74.06,36022.0,67.0833,67.2012,67.0833,67.1649,36022.0
2018-10-09 15:50:00,74.05,74.05,73.94,74.0,40772.0,67.1558,67.1558,67.056,67.1105,40772.0
2018-10-09 15:55:00,74.01,74.01,73.93,73.97,96429.0,67.1195,67.1195,67.047,67.0833,96429.0
2018-10-10 09:30:00,73.57,73.65,73.09,73.49,50162.0,66.7205,66.793,66.2852,66.6479,50162.0
2018-10-10 09:35:00,73.47,73.54,73.2,73.22,48538.0,66.6298,66.6933,66.3849,66.4031,48538.0
2018-10-10 09:40:00,73.25,73.34,73.17,73.17,19637.0,66.4303,66.5119,66.3577,66.3577,19637.0
2018-10-10 09:45:00,73.17,73.2,72.94,72.98,72365.0,66.3577,66.3849,66.1491,66.1854,72365.0
2018-10-10 09:50:00,72.97,72.97,72.77,72.79,81086.0,66.1764,66.1764,65.995,66.0131,81086.0
2018-10-10 09:55:00,72.78,72.9,72.72,72.82,49385.0,66.004,66.1129,65.9496,66.0403,49385.0
2018-10-10 10:00:00,72.82,72.92,72.48,72.53,116174.0,66.0403,66.131,65.732,65.7773,116174.0
2018-10-10 10:05:00,72.54,72.62,72.49,72.54,109862.0,65.7864,65.8589,65.741,65.7864,109862.0
2018-10-10 10:10:00,72.55,72.73,72.49,72.64,29249.0,65.7955,65.9587,65.741,65.8771,29249.0
2018-10-10 10:15:00,72.63,72.75,72.56,72.75,30990.0,65.868,65.9768,65.8045,65.9768,30990.0
2018-10-10 10:20:00,72.75,72.97,72.74,72.95,28166.0,65.9768,66.1764,65.9678,66.1582,28166.0
2018-10-10 10:25:00,72.95,72.99,72.85,72.88,13586.0,66.1582,66.1945,66.0675,66.0947,13586.0
2018-10-10 10:30:00,72.9,73.0,72.85,72.97,24172.0,66.1129,66.2036,66.0675,66.1764,24172.0
2018-10-10 10:35:00,72.99,73.0,72.91,72.94,18110.0,66.1945,66.2036,66.1219,66.1491,18110.0
2018-10-10 10:40:00,72.94,73.01,72.87,72.96,20683.0,66.1491,66.2126,66.0857,66.1673,20683.0
2018-10-10 10:45:00,72.96,73.01,72.91,72.95,24703.0,66.1673,66.2126,66.1219,66.1582,24703.0
2018-10-10 10:50:00,72.95,73.07,72.95,72.97,16555.0,66.1582,66.267,66.1582,66.1764,16555.0
2018-10-10 10:55:00,72.97,72.97,72.78,72.86,27258.0,66.1764,66.1764,66.004,66.0766,27258.0
2018-10-10 11:00:00,72.84,72.91,72.64,72.64,38283.0,66.0585,66.1219,65.8771,65.8771,38283.0
2018-10-10 11:05:00,72.64,72.68,72.5,72.51,19801.0,65.8771,65.9134,65.7501,65.7592,19801.0
2018-10-10 11:10:00,72.52,72.67,72.44,72.62,22473.0,65.7683,65.9043,65.6957,65.8589,22473.0
2018-10-10 11:15:00,72.6,72.66,72.54,72.54,21932.0,65.8408,65.8952,65.7864,65.7864,21932.0
2018-10-10 11:20:00,72.54,72.59,72.33,72.44,52191.0,65.7864,65.8317,65.5959,65.6957,52191.0
2018-10-10 11:25:00,72.45,72.61,72.45,72.48,33344.0,65.7048,65.8499,65.7048,65.732,33344.0
2018-10-10 11:30:00,72.5,72.51,72.36,72.44,29953.0,65.7501,65.7592,65.6231,65.6957,29953.0
2018-10-10 11:35:00,72.45,72.48,72.39,72.39,23270.0,65.7048,65.732,65.6504,65.6504,23270.0
2018-10-10 11:40:00,72.4,72.52,72.39,72.49,20937.0,65.6594,65.7683,65.6504,65.741,20937.0
2018-10-10 11:45:00,72.49,72.53,72.4,72.46,16778.0,65.741,65.7773,65.6594,65.7138,16778.0
2018-10-10 11:50:00,72.46,72.5,72.39,72.43,17079.0,65.7138,65.7501,65.6504,65.6866,17079.0
2018-10-10 11:55:00,72.43,72.49,72.35,72.35,24759.0,65.6866,65.741,65.6141,65.6141,24759.0
2018-10-10 12:00:00,72.34,72.4,72.21,72.26,37300.0,65.605,65.6594,65.4871,65.5325,37300.0
2018-10-10 12:05:00,72.25,72.25,72.11,72.18,22789.0,65.5234,65.5234,65.3964,65.4599,22789.0
2018-10-10 12:10:00,72.2,72.34,72.14,72.34,19959.0,65.478,65.605,65.4236,65.605,19959.0
2018-10-10 12:15:00,72.34,72.45,72.33,72.43,46426.0,65.605,65.7048,65.5959,65.6866,46426.0
2018-10-10 12:20:00,72.44,72.46,72.31,72.33,13136.0,65.6957,65.7138,65.5778,65.5959,13136.0
2018-10-10 12:25:00,72.33,72.36,72.27,72.33,14076.0,65.5959,65.6231,65.5415,65.5959,14076.0
2018-10-10 12:30:00,72.31,72.33,72.22,72.28,19522.0,65.5778,65.5959,65.4962,65.5506,19522.0
2018-10-10 12:35:00,72.26,72.31,72.16,72.19,17949.0,65.5325,65.5778,65.4418,65.469,17949.0
2018-10-10 12:40:00,72.18,72.23,72.16,72.2,16811.0,65.4599,65.5053,65.4418,65.478,16811.0
2018-10-10 12:45:00,72.21,72.29,72.21,72.27,19229.0,65.4871,65.5597,65.4871,65.5415,19229.0
2018-10-10 12:50:00,72.27,72.37,72.25,72.33,17234.0,65.5415,65.6322,65.5234,65.5959,17234.0
2018-10-10 12:55:00,72.34,72.43,72.21,72.22,18110.0,65.605,65.6866,65.4871,65.4962,18110.0
2018-10-10 13:00:00,72.22,72.22,72.01,72.01,25242.0,65.4962,65.4962,65.3057,65.3057,25242.0
2018-10-10 13:05:00,72.01,72.24,71.98,72.24,20991.0,65.3057,65.5143,65.2785,65.5143,20991.0
2018-10-10 13:10:00,72.23,72.44,72.21,72.43,19964.0,65.5053,65.6957,65.4871,65.6866,19964.0
2018-10-10 13:15:00,72.43,72.53,72.41,72.49,17043.0,65.6866,65.7773,65.6685,65.741,17043.0
2018-10-10 13:20:00,72.51,72.61,72.47,72.59,13740.0,65.7592,65.8499,65.7229,65.8317,13740.0
2018-10-10 13:25:00,72.59,72.59,72.45,72.5,8608.0,65.8317,65.8317,65.7048,65.7501,8608.0
2018-10-10 13:30:00,72.5,72.59,72.45,72.59,11200.0,65.7501,65.8317,65.7048,65.8317,11200.0
2018-10-10 13:35:00,72.6,72.61,72.48,72.56,14085.0,65.8408,65.8499,65.732,65.8045,14085.0
2018-10-10 13:40:00,72.56,72.57,72.42,72.47,19161.0,65.8045,65.8136,65.6776,65.7229,19161.0
2018-10-10 13:45:00,72.47,72.63,72.47,72.59,13009.0,65.7229,65.868,65.7229,65.8317,13009.0
2018-10-10 13:50:00,72.57,72.57,72.49,72.54,12765.0,65.8136,65.8136,65.741,65.7864,12765.0
2018-10-10 13:55:00,72.54,72.57,72.47,72.56,21298.0,65.7864,65.8136,65.7229,65.8045,21298.0
2018-10-10 14:00:00,72.55,72.58,72.44,72.44,19470.0,65.7955,65.8227,65.6957,65.6957,19470.0
2018-10-10 14:05:00,72.43,72.46,72.27,72.29,28137.0,65.6866,65.7138,65.5415,65.5597,28137.0
2018-10-10 14:10:00,72.28,72.48,72.28,72.4,36594.0,65.5506,65.732,65.5506,65.6594,36594.0
2018-10-10 14:15:00,72.39,72.54,72.36,72.5,18088.0,65.6504,65.7864,65.6231,65.7501,18088.0
2018-10-10 14:20:00,72.49,72.52,72.39,72.47,16753.0,65.741,65.7683,65.6504,65.7229,16753.0
2018-10-10 14:25:00,72.47,72.51,72.37,72.49,17341.0,65.7229,65.7592,65.6322,65.741,17341.0
2018-10-10 14:30:00,72.49,72.56,72.43,72.44,35521.0,65.741,65.8045,65.6866,65.6957,35521.0
2018-10-10 14:35:00,72.44,72.47,72.27,72.33,26209.0,65.6957,65.7229,65.5415,65.5959,26209.0
2018-10-10 14:40:00,72.3,72.32,72.18,72.2,38102.0,65.5687,65.5869,65.4599,65.478,38102.0
2018-10-10 14:45:00,72.21,72.37,72.15,72.29,29334.0,65.4871,65.6322,65.4327,65.5597,29334.0
2018-10-10 14:50:00,72.28,72.43,72.28,72.35,17158.0,65.5506,65.6866,65.5506,65.6141,17158.0
2018-10-10 14:55:00,72.34,72.41,72.28,72.37,16643.0,65.605,65.6685,65.5506,65.6322,16643.0
2018-10-10 15:00:00,72.37,72.37,72.21,72.21,18141.0,65.6322,65.6322,65.4871,65.4871,18141.0
2018-10-10 15:05:00,72.21,72.26,72.07,72.11,23136.0,65.4871,65.5325,65.3601,65.3964,23136.0
2018-10-10 15:10:00,72.11,72.11,71.96,72.01,29846.0,65.3964,65.3964,65.2604,65.3057,29846.0
2018-10-10 15:15:00,72.01,72.11,71.98,72.03,38362.0,65.3057,65.3964,65.2785,65.3239,38362.0
2018-10-10 15:20:00,72.04,72.3,72.03,72.28,42948.0,65.3329,65.5687,65.3239,65.5506,42948.0
2018-10-10 15:25:00,72.28,72.34,72.23,72.27,78264.0,65.5506,65.605,65.5053,65.5415,78264.0
2018-10-10 15:30:00,72.27,72.28,72.14,72.19,61674.0,65.5415,65.5506,65.4236,65.469,61674.0
2018-10-10 15:35:00,72.18,72.19,72.01,72.04,79430.0,65.4599,65.469,65.3057,65.3329,79430.0
2018-10-10 15:40:00,72.03,72.06,71.88,72.04,100966.0,65.3239,65.3511,65.1878,65.3329,100966.0
2018-10-10 15:45:00,72.03,72.18,71.84,72.13,109900.0,65.3239,65.4599,65.1516,65.4146,109900.0
2018-10-10 15:50:00,72.13,72.13,71.62,71.62,170043.0,65.4146,65.4146,64.952,64.952,170043.0
2018-10-10 15:55:00,71.62,71.65,71.39,71.44,360268.0,64.952,64.9793,64.7435,64.7888,360268.0
2018-10-11 09:30:00,71.7,71.9,71.13,71.28,110024.0,65.0246,65.206,64.5077,64.6437,110024.0
2018-10-11 09:35:00,71.29,71.47,71.23,71.33,71937.0,64.6528,64.816,64.5984,64.689,71937.0
2018-10-11 09:40:00,71.33,71.47,71.33,71.41,27857.0,64.689,64.816,64.689,64.7616,27857.0
2018-10-11 09:45:00,71.39,71.77,71.31,71.76,45780.0,64.7435,65.0881,64.6709,65.079,45780.0
2018-10-11 09:50:00,71.75,71.96,71.66,71.93,30297.0,65.0699,65.2604,64.9883,65.2332,30297.0
2018-10-11 09:55:00,71.95,72.13,71.91,72.1,47667.0,65.2513,65.4146,65.215,65.3874,47667.0
2018-10-11 10:00:00,72.09,72.12,71.88,71.9,66092.0,65.3783,65.4055,65.1878,65.206,66092.0
2018-10-11 10:05:00,71.9,71.94,71.68,71.86,33929.0,65.206,65.2423,65.0065,65.1697,33929.0
2018-10-11 10:10:00,71.85,71.87,71.58,71.58,28232.0,65.1606,65.1788,64.9158,64.9158,28232.0
2018-10-11 10:15:00,71.53,71.63,71.33,71.48,55343.0,64.8704,64.9611,64.689,64.8251,55343.0
2018-10-11 10:20:00,71.47,71.64,71.44,71.5,52411.0,64.816,64.9702,64.7888,64.8432,52411.0
2018-10-11 10:25:00,71.49,71.54,71.33,71.39,68988.0,64.8341,64.8795,64.689,64.7435,68988.0
2018-10-11 10:30:00,71.38,71.47,71.25,71.27,64920.0,64.7344,64.816,64.6165,64.6346,64920.0
2018-10-11 10:35:00,71.28,71.43,71.18,71.26,41961.0,64.6437,64.7797,64.553,64.6256,41961.0
2018-10-11 10:40:00,71.26,71.3,71.1,71.15,46848.0,64.6256,64.6618,64.4805,64.5258,46848.0
2018-10-11 10:45:00,71.14,71.2,70.96,70.96,45914.0,64.5167,64.5711,64.3535,64.3535,45914.0
2018-10-11 10:50:00,70.96,71.2,70.88,70.98,58520.0,64.3535,64.5711,64.2809,64.3716,58520.0
2018-10-11 10:55:00,70.97,71.11,70.95,70.98,20677.0,64.3626,64.4895,64.3444,64.3716,20677.0
2018-10-11 11:00:00,71.0,71.01,70.57,70.71,41557.0,64.3898,64.3988,63.9998,64.1268,41557.0
2018-10-11 11:05:00,70.71,70.94,70.69,70.88,26470.0,64.1268,64.3354,64.1086,64.2809,26470.0
2018-10-11 11:10:00,70.86,70.86,70.56,70.61,38452.0,64.2628,64.2628,63.9907,64.0361,38452.0
2018-10-11 11:15:00,70.6,70.91,70.58,70.81,26134.0,64.027,64.3081,64.0089,64.2175,26134.0
2018-10-11 11:20:00,70.84,71.13,70.83,71.05,42111.0,64.2447,64.5077,64.2356,64.4351,42111.0
2018-10-11 11:25:00,71.03,71.06,70.85,70.89,16326.0,64.417,64.4442,64.2537,64.29,16326.0
2018-10-11 11:30:00,70.88,70.91,70.72,70.89,15416.0,64.2809,64.3081,64.1358,64.29,15416.0
2018-10-11 11:35:00,70.9,70.9,70.64,70.81,40041.0,64.2991,64.2991,64.0633,64.2175,40041.0
2018-10-11 11:40:00,70.83,71.01,70.83,70.94,20852.0,64.2356,64.3988,64.2356,64.3354,20852.0
2018-10-11 11:45:00,70.95,71.13,70.86,71.11,33616.0,64.3444,64.5077,64.2628,64.4895,33616.0
2018-10-11 11:50:00,71.12,71.34,71.05,71.19,20407.0,64.4986,64.6981,64.4351,64.5621,20407.0
2018-10-11 11:55:00,71.19,71.2,70.98,71.02,23484.0,64.5621,64.5711,64.3716,64.4079,23484.0
2018-10-11 12:00:00,71.01,71.16,70.97,71.1,16096.0,64.3988,64.5349,64.3626,64.4805,16096.0
2018-10-11 12:05:00,71.1,71.19,71.04,71.06,18430.0,64.4805,64.5621,64.426,64.4442,18430.0
2018-10-11 12:10:00,71.06,71.24,71.0,71.23,38953.0,64.4442,64.6074,64.3898,64.5984,38953.0
2018-10-11 12:15:00,71.23,71.33,71.19,71.29,16925.0,64.5984,64.689,64.5621,64.6528,16925.0
2018-10-11 12:20:00,71.3,71.56,71.3,71.52,20200.0,64.6618,64.8976,64.6618,64.8614,20200.0
2018-10-11 12:25:00,71.55,71.55,71.33,71.33,18487.0,64.8886,64.8886,64.689,64.689,18487.0
2018-10-11 12:30:00,71.32,71.36,71.24,71.28,20265.0,64.68,64.7162,64.6074,64.6437,20265.0
2018-10-11 12:35:00,71.28,71.34,71.24,71.25,31102.0,64.6437,64.6981,64.6074,64.6165,31102.0
2018-10-11 12:40:00,71.25,71.4,71.22,71.38,26127.0,64.6165,64.7525,64.5893,64.7344,26127.0
2018-10-11 12:45:00,71.39,71.4,71.26,71.31,35711.0,64.7435,64.7525,64.6256,64.6709,35711.0
2018-10-11 12:50:00,71.32,71.4,71.2,71.36,41954.0,64.68,64.7525,64.5711,64.7162,41954.0
2018-10-11 12:55:00,71.36,71.5,71.24,71.42,29142.0,64.7162,64.8432,64.6074,64.7707,29142.0
2018-10-11 13:00:00,71.42,71.42,71.14,71.16,36491.0,64.7707,64.7707,64.5167,64.5349,36491.0
2018-10-11 13:05:00,71.17,71.31,71.17,71.26,27293.0,64.5439,64.6709,64.5439,64.6256,27293.0
2018-10-11 13:10:00,71.26,71.47,71.17,71.44,22582.0,64.6256,64.816,64.5439,64.7888,22582.0
2018-10-11 13:15:00,71.44,71.53,71.43,71.5,16242.0,64.7888,64.8704,64.7797,64.8432,16242.0
2018-10-11 13:20:00,71.5,71.6,71.46,71.47,23044.0,64.8432,64.9339,64.8069,64.816,23044.0
2018-10-11 13:25:00,71.47,71.53,71.39,71.5,23087.0,64.816,64.8704,64.7435,64.8432,23087.0
2018-10-11 13:30:00,71.5,71.59,71.41,71.41,17160.0,64.8432,64.9248,64.7616,64.7616,17160.0
2018-10-11 13:35:00,71.42,71.45,71.33,71.45,14641.0,64.7707,64.7979,64.689,64.7979,14641.0
2018-10-11 13:40:00,71.44,71.47,71.27,71.33,12085.0,64.7888,64.816,64.6346,64.689,12085.0
2018-10-11 13:45:00,71.33,71.34,71.23,71.24,19629.0,64.689,64.6981,64.5984,64.6074,19629.0
2018-10-11 13:50:00,71.24,71.28,71.11,71.28,31141.0,64.6074,64.6437,64.4895,64.6437,31141.0
2018-10-11 13:55:00,71.27,71.45,71.21,71.44,13665.0,64.6346,64.7979,64.5802,64.7888,13665.0
2018-10-11 14:00:00,71.42,71.43,71.27,71.38,22225.0,64.7707,64.7797,64.6346,64.7344,22225.0
2018-10-11 14:05:00,71.39,71.45,71.22,71.25,20432.0,64.7435,64.7979,64.5893,64.6165,20432.0
2018-10-11 14:10:00,71.24,71.3,71.06,71.14,39128.0,64.6074,64.6618,64.4442,64.5167,39128.0
2018-10-11 14:15:00,71.13,71.16,71.05,71.15,38774.0,64.5077,64.5349,64.4351,64.5258,38774.0
2018-10-11 14:20:00,71.14,71.26,71.03,71.04,40306.0,64.5167,64.6256,64.417,64.426,40306.0
2018-10-11 14:25:00,71.04,71.16,70.94,71.05,39815.0,64.426,64.5349,64.3354,64.4351,39815.0
2018-10-11 14:30:00,71.04,71.05,70.88,70.88,26319.0,64.426,64.4351,64.2809,64.2809,26319.0
2018-10-11 14:35:00,70.86,70.89,70.72,70.82,60180.0,64.2628,64.29,64.1358,64.2265,60180.0
2018-10-11 14:40:00,70.79,70.83,70.28,70.34,67479.0,64.1993,64.2356,63.7368,63.7912,67479.0
2018-10-11 14:45:00,70.33,70.57,69.99,70.45,76468.0,63.7821,63.9998,63.4738,63.891,76468.0
2018-10-11 14:50:00,70.45,70.82,70.4,70.63,58855.0,63.891,64.2265,63.8456,64.0542,58855.0
2018-10-11 14:55:00,70.6,70.64,70.42,70.58,65820.0,64.027,64.0633,63.8638,64.0089,65820.0
2018-10-11 15:00:00,70.58,70.79,70.46,70.78,59182.0,64.0089,64.1993,63.9,64.1902,59182.0
2018-10-11 15:05:00,70.78,70.8,70.54,70.56,51905.0,64.1902,64.2084,63.9726,63.9907,51905.0
2018-10-11 15:10:00,70.55,70.98,70.44,70.9,63648.0,63.9817,64.3716,63.8819,64.2991,63648.0
2018-10-11 15:15:00,70.89,71.32,70.83,71.25,45494.0,64.29,64.68,64.2356,64.6165,45494.0
2018-10-11 15:20:00,71.24,71.34,71.07,71.26,35299.0,64.6074,64.6981,64.4532,64.6256,35299.0
2018-10-11 15:25:00,71.23,71.23,70.95,70.99,41598.0,64.5984,64.5984,64.3444,64.3807,41598.0
2018-10-11 15:30:00,70.99,71.14,70.91,70.95,46450.0,64.3807,64.5167,64.3081,64.3444,46450.0
2018-10-11 15:35:00,70.95,71.12,70.72,71.02,75646.0,64.3444,64.4986,64.1358,64.4079,75646.0
2018-10-11 15:40:00,71.0,71.01,70.69,70.7,42760.0,64.3898,64.3988,64.1086,64.1177,42760.0
2018-10-11 15:45:00,70.67,70.78,70.36,70.38,82336.0,64.0905,64.1902,63.8094,63.8275,82336.0
2018-10-11 15:50:00,70.38,70.59,70.16,70.45,191760.0,63.8275,64.0179,63.628,63.891,191760.0
2018-10-11 15:55:00,70.45,70.57,70.3,70.3,345274.0,63.891,63.9998,63.7549,63.7549,345274.0
2018-10-12 09:30:00,71.36,72.5,71.0,71.31,73763.0,64.7162,65.7501,64.3898,64.6709,73763.0
2018-10-12 09:35:00,71.3,71.73,71.2,71.72,73671.0,64.6618,65.0518,64.5711,65.0427,73671.0
2018-10-12 09:40:00,71.7,71.77,71.5,71.53,54591.0,65.0246,65.0881,64.8432,64.8704,54591.0
2018-10-12 09:45:00,71.54,71.6,71.5,71.57,37753.0,64.8795,64.9339,64.8432,64.9067,37753.0
2018-10-12 09:50:00,71.58,71.59,71.4,71.48,72230.0,64.9158,64.9248,64.7525,64.8251,72230.0
2018-10-12 09:55:00,71.48,71.59,71.45,71.55,43861.0,64.8251,64.9248,64.7979,64.8886,43861.0
2018-10-12 10:00:00,71.54,71.77,71.5,71.74,48212.0,64.8795,65.0881,64.8432,65.0609,48212.0
2018-10-12 10:05:00,71.76,71.76,71.6,71.66,48590.0,65.079,65.079,64.9339,64.9883,48590.0
2018-10-12 10:10:00,71.66,71.66,71.47,71.49,41004.0,64.9883,64.9883,64.816,64.8341,41004.0
2018-10-12 10:15:00,71.5,71.57,71.44,71.53,47258.0,64.8432,64.9067,64.7888,64.8704,47258.0
2018-10-12 10:20:00,71.53,71.7,71.45,71.55,45453.0,64.8704,65.0246,64.7979,64.8886,45453.0
2018-10-12 10:25:00,71.55,71.55,71.41,71.47,47402.0,64.8886,64.8886,64.7616,64.816,47402.0
2018-10-12 10:30:00,71.47,71.58,71.47,71.58,32144.0,64.816,64.9158,64.816,64.9158,32144.0
2018-10-12 10:35:00,71.58,71.75,71.57,71.64,28616.0,64.9158,65.0699,64.9067,64.9702,28616.0
2018-10-12 10:40:00,71.66,71.69,71.51,71.62,24917.0,64.9883,65.0155,64.8523,64.952,24917.0
2018-10-12 10:45:00,71.64,71.64,71.53,71.55,35013.0,64.9702,64.9702,64.8704,64.8886,35013.0
2018-10-12 10:50:00,71.57,71.75,71.57,71.75,28318.0,64.9067,65.0699,64.9067,65.0699,28318.0
2018-10-12 10:55:00,71.77,71.77,71.62,71.67,70710.0,65.0881,65.0881,64.952,64.9974,70710.0
2018-10-12 11:00:00,71.68,71.79,71.56,71.57,35969.0,65.0065,65.1062,64.8976,64.9067,35969.0
2018-10-12 11:05:00,71.57,71.78,71.5,71.78,26769.0,64.9067,65.0971,64.8432,65.0971,26769.0
2018-10-12 11:10:00,71.79,71.86,71.75,71.83,28027.0,65.1062,65.1697,65.0699,65.1425,28027.0
2018-10-12 11:15:00,71.84,71.85,71.69,71.7,25975.0,65.1516,65.1606,65.0155,65.0246,25975.0
2018-10-12 11:20:00,71.7,71.84,71.69,71.75,20124.0,65.0246,65.1516,65.0155,65.0699,20124.0
2018-10-12 11:25:00,71.75,71.81,71.64,71.67,20177.0,65.0699,65.1244,64.9702,64.9974,20177.0
2018-10-12 11:30:00,71.67,71.79,71.62,71.77,35040.0,64.9974,65.1062,64.952,65.0881,35040.0
2018-10-12 11:35:00,71.75,71.76,71.54,71.57,18303.0,65.0699,65.079,64.8795,64.9067,18303.0
2018-10-12 11:40:00,71.56,71.62,71.47,71.5,26828.0,64.8976,64.952,64.816,64.8432,26828.0
2018-10-12 11:45:00,71.49,71.52,71.32,71.52,57817.0,64.8341,64.8614,64.68,64.8614,57817.0
2018-10-12 11:50:00,71.51,71.55,71.44,71.5,17451.0,64.8523,64.8886,64.7888,64.8432,17451.0
2018-10-12 11:55:00,71.5,71.58,71.44,71.49,21509.0,64.8432,64.9158,64.7888,64.8341,21509.0
2018-10-12 12:00:00,71.47,71.48,71.32,71.35,22375.0,64.816,64.8251,64.68,64.7072,22375.0
2018-10-12 12:05:00,71.34,71.4,71.26,71.37,29084.0,64.6981,64.7525,64.6256,64.7253,29084.0
2018-10-12 12:10:00,71.37,71.46,71.31,71.4,25111.0,64.7253,64.8069,64.6709,64.7525,25111.0
2018-10-12 12:15:00,71.42,71.42,71.27,71.31,22271.0,64.7707,64.7707,64.6346,64.6709,22271.0
2018-10-12 12:20:00,71.29,71.39,71.23,71.36,23320.0,64.6528,64.7435,64.5984,64.7162,23320.0
2018-10-12 12:25:00,71.39,71.41,71.15,71.23,41768.0,64.7435,64.7616,64.5258,64.5984,41768.0
2018-10-12 12:30:00,71.23,71.23,71.07,71.09,64139.0,64.5984,64.5984,64.4532,64.4714,64139.0
2018-10-12 12:35:00,71.09,71.11,70.97,70.98,37214.0,64.4714,64.4895,64.3626,64.3716,37214.0
2018-10-12 12:40:00,70.98,71.06,70.86,70.89,39004.0,64.3716,64.4442,64.2628,64.29,39004.0
2018-10-12 12:45:00,70.9,70.98,70.83,70.86,25639.0,64.2991,64.3716,64.2356,64.2628,25639.0
2018-10-12 12:50:00,70.85,71.07,70.82,71.05,23382.0,64.2537,64.4532,64.2265,64.4351,23382.0
2018-10-12 12:55:00,71.04,71.2,71.0,71.17,26750.0,64.426,64.5711,64.3898,64.5439,26750.0
2018-10-12 13:00:00,71.17,71.39,71.09,71.39,32083.0,64.5439,64.7435,64.4714,64.7435,32083.0
2018-10-12 13:05:00,71.38,71.46,71.32,71.42,31111.0,64.7344,64.8069,64.68,64.7707,31111.0
2018-10-12 13:10:00,71.44,71.48,71.25,71.27,33953.0,64.7888,64.8251,64.6165,64.6346,33953.0
2018-10-12 13:15:00,71.29,71.3,71.18,71.24,23081.0,64.6528,64.6618,64.553,64.6074,23081.0
2018-10-12 13:20:00,71.24,71.48,71.24,71.43,39031.0,64.6074,64.8251,64.6074,64.7797,39031.0
2018-10-12 13:25:00,71.45,71.49,71.31,71.33,23964.0,64.7979,64.8341,64.6709,64.689,23964.0
2018-10-12 13:30:00,71.32,71.34,71.22,71.34,21818.0,64.68,64.6981,64.5893,64.6981,21818.0
2018-10-12 13:35:00,71.33,71.33,71.14,71.3,28735.0,64.689,64.689,64.5167,64.6618,28735.0
2018-10-12 13:40:00,71.3,71.45,71.27,71.44,30380.0,64.6618,64.7979,64.6346,64.7888,30380.0
2018-10-12 13:45:00,71.45,71.68,71.41,71.66,30964.0,64.7979,65.0065,64.7616,64.9883,30964.0
2018-10-12 13:50:00,71.67,71.67,71.51,71.65,20801.0,64.9974,64.9974,64.8523,64.9793,20801.0
2018-10-12 13:55:00,71.63,71.71,71.53,71.63,24620.0,64.9611,65.0337,64.8704,64.9611,24620.0
2018-10-12 14:00:00,71.63,71.64,71.4,71.54,37558.0,64.9611,64.9702,64.7525,64.8795,37558.0
2018-10-12 14:05:00,71.54,71.62,71.46,71.49,28464.0,64.8795,64.952,64.8069,64.8341,28464.0
2018-10-12 14:10:00,71.5,71.5,71.26,71.27,31930.0,64.8432,64.8432,64.6256,64.6346,31930.0
2018-10-12 14:15:00,71.26,71.5,71.26,71.41,62478.0,64.6256,64.8432,64.6256,64.7616,62478.0
2018-10-12 14:20:00,71.43,71.43,71.3,71.39,70127.0,64.7797,64.7797,64.6618,64.7435,70127.0
2018-10-12 14:25:00,71.38,71.49,71.33,71.48,94795.0,64.7344,64.8341,64.689,64.8251,94795.0
2018-10-12 14:30:00,71.48,71.51,71.34,71.36,38460.0,64.8251,64.8523,64.6981,64.7162,38460.0
2018-10-12 14:35:00,71.37,71.48,71.37,71.43,20239.0,64.7253,64.8251,64.7253,64.7797,20239.0
2018-10-12 14:40:00,71.44,71.47,71.33,71.37,19104.0,64.7888,64.816,64.689,64.7253,19104.0
2018-10-12 14:45:00,71.36,71.45,71.31,71.41,33106.0,64.7162,64.7979,64.6709,64.7616,33106.0
2018-10-12 14:50:00,71.42,71.69,71.4,71.65,36236.0,64.7707,65.0155,64.7525,64.9793,36236.0
2018-10-12 14:55:00,71.66,71.82,71.64,71.82,37111.0,64.9883,65.1334,64.9702,65.1334,37111.0
2018-10-12 15:00:00,71.82,71.84,71.7,71.8,31044.0,65.1334,65.1516,65.0246,65.1153,31044.0
2018-10-12 15:05:00,71.84,72.05,71.82,72.03,35642.0,65.1516,65.342,65.1334,65.3239,35642.0
2018-10-12 15:10:00,72.04,72.13,71.94,71.99,46890.0,65.3329,65.4146,65.2423,65.2876,46890.0
2018-10-12 15:15:00,71.98,71.99,71.89,71.95,28742.0,65.2785,65.2876,65.1969,65.2513,28742.0
2018-10-12 15:20:00,71.96,72.05,71.94,72.05,37475.0,65.2604,65.342,65.2423,65.342,37475.0
2018-10-12 15:25:00,72.06,72.23,72.05,72.18,41376.0,65.3511,65.5053,65.342,65.4599,41376.0
2018-10-12 15:30:00,72.2,72.26,72.11,72.23,71151.0,65.478,65.5325,65.3964,65.5053,71151.0
2018-10-12 15:35:00,72.23,72.24,71.98,72.03,68845.0,65.5053,65.5143,65.2785,65.3239,68845.0
2018-10-12 15:40:00,72.03,72.3,72.01,72.3,57382.0,65.3239,65.5687,65.3057,65.5687,57382.0
2018-10-12 15:45:00,72.3,72.34,72.16,72.26,69880.0,65.5687,65.605,65.4418,65.5325,69880.0
2018-10-12 15:50:00,72.27,72.36,72.2,72.3,116406.0,65.5415,65.6231,65.478,65.5687,116406.0
2018-10-12 15:55:00,72.29,72.39,72.13,72.16,257371.0,65.5597,65.6504,65.4146,65.4418,257371.0
2018-10-15 09:30:00,71.52,72.03,70.95,71.57,75099.0,64.8614,65.3239,64.3444,64.9067,75099.0
2018-10-15 09:35:00,71.48,71.67,71.46,71.57,23651.0,64.8251,64.9974,64.8069,64.9067,23651.0
2018-10-15 09:40:00,71.54,71.67,71.52,71.53,29956.0,64.8795,64.9974,64.8614,64.8704,29956.0
2018-10-15 09:45:00,71.58,71.81,71.57,71.75,32754.0,64.9158,65.1244,64.9067,65.0699,32754.0
2018-10-15 09:50:00,71.76,71.95,71.74,71.91,21046.0,65.079,65.2513,65.0609,65.215,21046.0
2018-10-15 09:55:00,71.9,72.29,71.87,72.01,39594.0,65.206,65.5597,65.1788,65.3057,39594.0
2018-10-15 10:00:00,72.01,72.02,71.77,71.89,18976.0,65.3057,65.3148,65.0881,65.1969,18976.0
2018-10-15 10:05:00,71.87,71.95,71.82,71.88,20304.0,65.1788,65.2513,65.1334,65.1878,20304.0
2018-10-15 10:10:00,71.87,72.02,71.81,71.84,24146.0,65.1788,65.3148,65.1244,65.1516,24146.0
2018-10-15 10:15:00,71.85,71.94,71.76,71.8,28745.0,65.1606,65.2423,65.079,65.1153,28745.0
2018-10-15 10:20:00,71.81,72.01,71.81,72.0,21211.0,65.1244,65.3057,65.1244,65.2967,21211.0
2018-10-15 10:25:00,72.0,72.06,71.93,71.93,11173.0,65.2967,65.3511,65.2332,65.2332,11173.0
2018-10-15 10:30:00,71.91,72.11,71.9,72.1,12975.0,65.215,65.3964,65.206,65.3874,12975.0
2018-10-15 10:35:00,72.08,72.16,72.05,72.08,13761.0,65.3692,65.4418,65.342,65.3692,13761.0
2018-10-15 10:40:00,72.08,72.13,71.96,71.96,11908.0,65.3692,65.4146,65.2604,65.2604,11908.0
2018-10-15 10:45:00,71.97,72.01,71.93,71.96,8481.0,65.2695,65.3057,65.2332,65.2604,8481.0
2018-10-15 10:50:00,71.96,72.07,71.93,72.06,16748.0,65.2604,65.3601,65.2332,65.3511,16748.0
2018-10-15 10:55:00,72.05,72.16,72.04,72.15,13866.0,65.342,65.4418,65.3329,65.4327,13866.0
2018-10-15 11:00:00,72.15,72.19,72.12,72.17,16219.0,65.4327,65.469,65.4055,65.4508,16219.0
2018-10-15 11:05:00,72.16,72.27,72.16,72.26,22882.0,65.4418,65.5415,65.4418,65.5325,22882.0
2018-10-15 11:10:00,72.26,72.29,72.21,72.23,11325.0,65.5325,65.5597,65.4871,65.5053,11325.0
2018-10-15 11:15:00,72.23,72.26,72.19,72.21,9099.0,65.5053,65.5325,65.469,65.4871,9099.0
2018-10-15 11:20:00,72.22,72.26,72.17,72.24,8513.0,65.4962,65.5325,65.4508,65.5143,8513.0
2018-10-15 11:25:00,72.23,72.44,72.17,72.44,22948.0,65.5053,65.6957,65.4508,65.6957,22948.0
2018-10-15 11:30:00,72.45,72.47,72.26,72.26,13691.0,65.7048,65.7229,65.5325,65.5325,13691.0
2018-10-15 11:35:00,72.27,72.34,72.24,72.29,14597.0,65.5415,65.605,65.5143,65.5597,14597.0
2018-10-15 11:40:00,72.29,72.31,72.24,72.28,11288.0,65.5597,65.5778,65.5143,65.5506,11288.0
2018-10-15 11:45:00,72.3,72.35,72.25,72.27,14917.0,65.5687,65.6141,65.5234,65.5415,14917.0
2018-10-15 11:50:00,72.29,72.35,72.1,72.1,16668.0,65.5597,65.6141,65.3874,65.3874,16668.0
2018-10-15 11:55:00,72.1,72.16,72.1,72.12,18982.0,65.3874,65.4418,65.3874,65.4055,18982.0
2018-10-15 12:00:00,72.11,72.13,71.99,72.13,14905.0,65.3964,65.4146,65.2876,65.4146,14905.0
2018-10-15 12:05:00,72.14,72.19,72.07,72.08,9961.0,65.4236,65.469,65.3601,65.3692,9961.0
2018-10-15 12:10:00,72.07,72.11,71.99,72.04,11046.0,65.3601,65.3964,65.2876,65.3329,11046.0
2018-10-15 12:15:00,72.04,72.1,72.01,72.1,13310.0,65.3329,65.3874,65.3057,65.3874,13310.0
2018-10-15 12:20:00,72.1,72.26,72.08,72.25,15291.0,65.3874,65.5325,65.3692,65.5234,15291.0
2018-10-15 12:25:00,72.27,72.37,72.24,72.34,15013.0,65.5415,65.6322,65.5143,65.605,15013.0
2018-10-15 12:30:00,72.35,72.47,72.35,72.45,15232.0,65.6141,65.7229,65.6141,65.7048,15232.0
2018-10-15 12:35:00,72.45,72.49,72.4,72.42,9104.0,65.7048,65.741,65.6594,65.6776,9104.0
2018-10-15 12:40:00,72.42,72.44,72.35,72.36,9432.0,65.6776,65.6957,65.6141,65.6231,9432.0
2018-10-15 12:45:00,72.36,72.39,72.27,72.34,9996.0,65.6231,65.6504,65.5415,65.605,9996.0
2018-10-15 12:50:00,72.32,72.38,72.29,72.3,9912.0,65.5869,65.6413,65.5597,65.5687,9912.0
2018-10-15 12:55:00,72.3,72.32,72.23,72.25,9008.0,65.5687,65.5869,65.5053,65.5234,9008.0
2018-10-15 13:00:00,72.27,72.4,72.24,72.4,14183.0,65.5415,65.6594,65.5143,65.6594,14183.0
2018-10-15 13:05:00,72.41,72.46,72.4,72.41,7452.0,65.6685,65.7138,65.6594,65.6685,7452.0
2018-10-15 13:10:00,72.41,72.45,72.38,72.41,9666.0,65.6685,65.7048,65.6413,65.6685,9666.0
2018-10-15 13:15:00,72.41,72.41,72.36,72.36,9574.0,65.6685,65.6685,65.6231,65.6231,9574.0
2018-10-15 13:20:00,72.35,72.35,72.26,72.26,8297.0,65.6141,65.6141,65.5325,65.5325,8297.0
2018-10-15 13:25:00,72.27,72.28,72.23,72.25,9906.0,65.5415,65.5506,65.5053,65.5234,9906.0
2018-10-15 13:30:00,72.25,72.4,72.22,72.4,15817.0,65.5234,65.6594,65.4962,65.6594,15817.0
2018-10-15 13:35:00,72.41,72.49,72.39,72.46,9741.0,65.6685,65.741,65.6504,65.7138,9741.0
2018-10-15 13:40:00,72.46,72.55,72.46,72.52,19884.0,65.7138,65.7955,65.7138,65.7683,19884.0
2018-10-15 13:45:00,72.53,72.58,72.49,72.56,6720.0,65.7773,65.8227,65.741,65.8045,6720.0
2018-10-15 13:50:00,72.57,72.57,72.44,72.45,11475.0,65.8136,65.8136,65.6957,65.7048,11475.0
2018-10-15 13:55:00,72.46,72.51,72.42,72.5,17291.0,65.7138,65.7592,65.6776,65.7501,17291.0
2018-10-15 14:00:00,72.49,72.5,72.37,72.46,15409.0,65.741,65.7501,65.6322,65.7138,15409.0
2018-10-15 14:05:00,72.46,72.47,72.38,72.42,10596.0,65.7138,65.7229,65.6413,65.6776,10596.0
2018-10-15 14:10:00,72.43,72.43,72.24,72.25,21053.0,65.6866,65.6866,65.5143,65.5234,21053.0
2018-10-15 14:15:00,72.26,72.29,72.24,72.26,9450.0,65.5325,65.5597,65.5143,65.5325,9450.0
2018-10-15 14:20:00,72.25,72.36,72.25,72.31,14903.0,65.5234,65.6231,65.5234,65.5778,14903.0
2018-10-15 14:25:00,72.33,72.33,72.15,72.15,15858.0,65.5959,65.5959,65.4327,65.4327,15858.0
2018-10-15 14:30:00,72.16,72.27,72.12,72.27,14211.0,65.4418,65.5415,65.4055,65.5415,14211.0
2018-10-15 14:35:00,72.25,72.35,72.21,72.31,17755.0,65.5234,65.6141,65.4871,65.5778,17755.0
2018-10-15 14:40:00,72.32,72.48,72.32,72.47,18887.0,65.5869,65.732,65.5869,65.7229,18887.0
2018-10-15 14:45:00,72.48,72.55,72.45,72.54,17633.0,65.732,65.7955,65.7048,65.7864,17633.0
2018-10-15 14:50:00,72.53,72.59,72.53,72.53,17575.0,65.7773,65.8317,65.7773,65.7773,17575.0
2018-10-15 14:55:00,72.53,72.54,72.42,72.43,16726.0,65.7773,65.7864,65.6776,65.6866,16726.0
2018-10-15 15:00:00,72.44,72.48,72.37,72.47,15361.0,65.6957,65.732,65.6322,65.7229,15361.0
2018-10-15 15:05:00,72.47,72.55,72.37,72.38,20853.0,65.7229,65.7955,65.6322,65.6413,20853.0
2018-10-15 15:10:00,72.38,72.39,72.2,72.2,18050.0,65.6413,65.6504,65.478,65.478,18050.0
2018-10-15 15:15:00,72.2,72.25,72.12,72.15,11190.0,65.478,65.5234,65.4055,65.4327,11190.0
2018-10-15 15:20:00,72.13,72.26,72.09,72.26,13295.0,65.4146,65.5325,65.3783,65.5325,13295.0
2018-10-15 15:25:00,72.24,72.29,72.15,72.17,20177.0,65.5143,65.5597,65.4327,65.4508,20177.0
2018-10-15 15:30:00,72.16,72.23,72.13,72.22,27427.0,65.4418,65.5053,65.4146,65.4962,27427.0
2018-10-15 15:35:00,72.22,72.31,72.21,72.28,33366.0,65.4962,65.5778,65.4871,65.5506,33366.0
2018-10-15 15:40:00,72.28,72.35,72.19,72.21,75022.0,65.5506,65.6141,65.469,65.4871,75022.0
2018-10-15 15:45:00,72.2,72.35,72.1,72.3,54156.0,65.478,65.6141,65.3874,65.5687,54156.0
2018-10-15 15:50:00,72.3,72.3,72.12,72.16,112992.0,65.5687,65.5687,65.4055,65.4418,112992.0
2018-10-15 15:55:00,72.16,72.23,71.99,72.01,264821.0,65.4418,65.5053,65.2876,65.3057,264821.0
2018-10-16 09:30:00,72.75,73.18,72.54,72.98,57107.0,65.9768,66.3668,65.7864,66.1854,57107.0
2018-10-16 09:35:00,72.93,73.0,72.63,72.95,34349.0,66.1401,66.2036,65.868,66.1582,34349.0
2018-10-16 09:40:00,72.97,73.02,72.81,72.98,36499.0,66.1764,66.2217,66.0313,66.1854,36499.0
2018-10-16 09:45:00,72.98,73.01,72.72,72.81,27477.0,66.1854,66.2126,65.9496,66.0313,27477.0
2018-10-16 09:50:00,72.83,72.85,72.65,72.81,26470.0,66.0494,66.0675,65.8861,66.0313,26470.0
2018-10-16 09:55:00,72.8,72.92,72.72,72.89,17834.0,66.0222,66.131,65.9496,66.1038,17834.0
2018-10-16 10:00:00,72.88,73.01,72.88,72.93,97773.0,66.0947,66.2126,66.0947,66.1401,97773.0
2018-10-16 10:05:00,72.93,72.94,72.77,72.82,68651.0,66.1401,66.1491,65.995,66.0403,68651.0
2018-10-16 10:10:00,72.82,72.96,72.76,72.77,77981.0,66.0403,66.1673,65.9859,65.995,77981.0
2018-10-16 10:15:00,72.76,72.88,72.75,72.86,23323.0,65.9859,66.0947,65.9768,66.0766,23323.0
2018-10-16 10:20:00,72.89,73.01,72.89,72.95,23533.0,66.1038,66.2126,66.1038,66.1582,23533.0
2018-10-16 10:25:00,72.95,72.96,72.71,72.71,24066.0,66.1582,66.1673,65.9406,65.9406,24066.0
2018-10-16 10:30:00,72.68,72.77,72.67,72.7,108085.0,65.9134,65.995,65.9043,65.9315,108085.0
2018-10-16 10:35:00,72.7,72.7,72.51,72.6,24046.0,65.9315,65.9315,65.7592,65.8408,24046.0
2018-10-16 10:40:00,72.61,72.85,72.61,72.84,21504.0,65.8499,66.0675,65.8499,66.0585,21504.0
2018-10-16 10:45:00,72.85,72.86,72.68,72.72,28480.0,66.0675,66.0766,65.9134,65.9496,28480.0
2018-10-16 10:50:00,72.71,72.87,72.68,72.85,37223.0,65.9406,66.0857,65.9134,66.0675,37223.0
2018-10-16 10:55:00,72.86,72.93,72.81,72.88,31509.0,66.0766,66.1401,66.0313,66.0947,31509.0
2018-10-16 11:00:00,72.88,72.89,72.7,72.72,195040.0,66.0947,66.1038,65.9315,65.9496,195040.0
2018-10-16 11:05:00,72.73,72.86,72.7,72.84,77776.0,65.9587,66.0766,65.9315,66.0585,77776.0
2018-10-16 11:10:00,72.85,72.97,72.79,72.97,26565.0,66.0675,66.1764,66.0131,66.1764,26565.0
2018-10-16 11:15:00,72.97,73.06,72.95,73.0,25585.0,66.1764,66.258,66.1582,66.2036,25585.0
2018-10-16 11:20:00,73.01,73.03,72.97,73.0,20535.0,66.2126,66.2308,66.1764,66.2036,20535.0
2018-10-16 11:25:00,73.0,73.09,72.96,73.02,40430.0,66.2036,66.2852,66.1673,66.2217,40430.0
2018-10-16 11:30:00,73.02,73.15,72.98,73.13,47799.0,66.2217,66.3396,66.1854,66.3215,47799.0
2018-10-16 11:35:00,73.13,73.17,73.07,73.13,23096.0,66.3215,66.3577,66.267,66.3215,23096.0
2018-10-16 11:40:00,73.13,73.15,73.06,73.14,25412.0,66.3215,66.3396,66.258,66.3305,25412.0
2018-10-16 11:45:00,73.14,73.17,73.05,73.11,50366.0,66.3305,66.3577,66.2489,66.3033,50366.0
2018-10-16 11:50:00,73.11,73.16,72.96,72.98,34737.0,66.3033,66.3487,66.1673,66.1854,34737.0
2018-10-16 11:55:00,72.98,73.15,72.95,73.15,27255.0,66.1854,66.3396,66.1582,66.3396,27255.0
2018-10-16 12:00:00,73.14,73.2,73.13,73.16,20102.0,66.3305,66.3849,66.3215,66.3487,20102.0
2018-10-16 12:05:00,73.16,73.25,73.15,73.21,19556.0,66.3487,66.4303,66.3396,66.394,19556.0
2018-10-16 12:10:00,73.2,73.23,73.18,73.2,24482.0,66.3849,66.4121,66.3668,66.3849,24482.0
2018-10-16 12:15:00,73.21,73.22,73.09,73.1,24241.0,66.394,66.4031,66.2852,66.2943,24241.0
2018-10-16 12:20:00,73.1,73.15,73.09,73.11,18911.0,66.2943,66.3396,66.2852,66.3033,18911.0
2018-10-16 12:25:00,73.1,73.14,73.08,73.12,12216.0,66.2943,66.3305,66.2761,66.3124,12216.0
2018-10-16 12:30:00,73.14,73.16,73.1,73.11,22016.0,66.3305,66.3487,66.2943,66.3033,22016.0
2018-10-16 12:35:00,73.1,73.16,73.1,73.13,18025.0,66.2943,66.3487,66.2943,66.3215,18025.0
2018-10-16 12:40:00,73.12,73.15,73.12,73.12,13035.0,66.3124,66.3396,66.3124,66.3124,13035.0
2018-10-16 12:45:00,73.12,73.14,73.11,73.12,25907.0,66.3124,66.3305,66.3033,66.3124,25907.0
2018-10-16 12:50:00,73.13,73.21,73.12,73.19,21052.0,66.3215,66.394,66.3124,66.3759,21052.0
2018-10-16 12:55:00,73.18,73.2,73.16,73.19,10383.0,66.3668,66.3849,66.3487,66.3759,10383.0
2018-10-16 13:00:00,73.2,73.24,73.19,73.22,14686.0,66.3849,66.4212,66.3759,66.4031,14686.0
2018-10-16 13:05:00,73.22,73.22,73.19,73.21,8563.0,66.4031,66.4031,66.3759,66.394,8563.0
2018-10-16 13:10:00,73.22,73.33,73.21,73.32,11828.0,66.4031,66.5028,66.394,66.4938,11828.0
2018-10-16 13:15:00,73.33,73.37,73.31,73.31,19250.0,66.5028,66.5391,66.4847,66.4847,19250.0
2018-10-16 13:20:00,73.3,73.31,73.29,73.29,8672.0,66.4756,66.4847,66.4666,66.4666,8672.0
2018-10-16 13:25:00,73.3,73.36,73.26,73.36,26549.0,66.4756,66.53,66.4394,66.53,26549.0
2018-10-16 13:30:00,73.37,73.43,73.36,73.39,22792.0,66.5391,66.5935,66.53,66.5573,22792.0
2018-10-16 13:35:00,73.41,73.44,73.38,73.41,17076.0,66.5754,66.6026,66.5482,66.5754,17076.0
2018-10-16 13:40:00,73.41,73.45,73.4,73.43,13722.0,66.5754,66.6117,66.5663,66.5935,13722.0
2018-10-16 13:45:00,73.42,73.46,73.38,73.44,16129.0,66.5845,66.6207,66.5482,66.6026,16129.0
2018-10-16 13:50:00,73.44,73.47,73.33,73.35,19161.0,66.6026,66.6298,66.5028,66.521,19161.0
2018-10-16 13:55:00,73.34,73.4,73.32,73.4,90844.0,66.5119,66.5663,66.4938,66.5663,90844.0
2018-10-16 14:00:00,73.4,73.54,73.4,73.51,22067.0,66.5663,66.6933,66.5663,66.6661,22067.0
2018-10-16 14:05:00,73.52,73.6,73.52,73.56,23610.0,66.6751,66.7477,66.6751,66.7114,23610.0
2018-10-16 14:10:00,73.56,73.6,73.5,73.5,22515.0,66.7114,66.7477,66.657,66.657,22515.0
2018-10-16 14:15:00,73.49,73.5,73.4,73.44,18771.0,66.6479,66.657,66.5663,66.6026,18771.0
2018-10-16 14:20:00,73.44,73.46,73.37,73.41,19987.0,66.6026,66.6207,66.5391,66.5754,19987.0
2018-10-16 14:25:00,73.41,73.5,73.4,73.5,13646.0,66.5754,66.657,66.5663,66.657,13646.0
2018-10-16 14:30:00,73.51,73.57,73.46,73.5,28039.0,66.6661,66.7205,66.6207,66.657,28039.0
2018-10-16 14:35:00,73.51,73.53,73.46,73.46,16382.0,66.6661,66.6842,66.6207,66.6207,16382.0
2018-10-16 14:40:00,73.46,73.52,73.43,73.51,17718.0,66.6207,66.6751,66.5935,66.6661,17718.0
2018-10-16 14:45:00,73.5,73.57,73.47,73.55,19531.0,66.657,66.7205,66.6298,66.7024,19531.0
2018-10-16 14:50:00,73.55,73.55,73.5,73.53,18015.0,66.7024,66.7024,66.657,66.6842,18015.0
2018-10-16 14:55:00,73.52,73.52,73.41,73.42,21383.0,66.6751,66.6751,66.5754,66.5845,21383.0
2018-10-16 15:00:00,73.43,73.43,73.33,73.34,37288.0,66.5935,66.5935,66.5028,66.5119,37288.0
2018-10-16 15:05:00,73.34,73.39,73.3,73.39,38520.0,66.5119,66.5573,66.4756,66.5573,38520.0
2018-10-16 15:10:00,73.38,73.48,73.36,73.48,22787.0,66.5482,66.6389,66.53,66.6389,22787.0
2018-10-16 15:15:00,73.48,73.55,73.46,73.53,31731.0,66.6389,66.7024,66.6207,66.6842,31731.0
2018-10-16 15:20:00,73.52,73.52,73.43,73.46,34026.0,66.6751,66.6751,66.5935,66.6207,34026.0
2018-10-16 15:25:00,73.47,73.48,73.44,73.45,19559.0,66.6298,66.6389,66.6026,66.6117,19559.0
2018-10-16 15:30:00,73.45,73.48,73.4,73.48,32040.0,66.6117,66.6389,66.5663,66.6389,32040.0
2018-10-16 15:35:00,73.48,73.54,73.48,73.54,22335.0,66.6389,66.6933,66.6389,66.6933,22335.0
2018-10-16 15:40:00,73.55,73.6,73.54,73.57,56906.0,66.7024,66.7477,66.6933,66.7205,56906.0
2018-10-16 15:45:00,73.58,73.67,73.57,73.66,64234.0,66.7296,66.8112,66.7205,66.8021,64234.0
2018-10-16 15:50:00,73.67,73.71,73.49,73.6,100978.0,66.8112,66.8475,66.6479,66.7477,100978.0
2018-10-16 15:55:00,73.6,73.62,73.49,73.49,158787.0,66.7477,66.7658,66.6479,66.6479,158787.0
2018-10-17 09:30:00,73.36,73.43,73.25,73.33,36543.0,66.53,66.5935,66.4303,66.5028,36543.0
2018-10-17 09:35:00,73.33,73.33,73.1,73.15,26911.0,66.5028,66.5028,66.2943,66.3396,26911.0
2018-10-17 09:40:00,73.15,73.32,73.15,73.27,13955.0,66.3396,66.4938,66.3396,66.4484,13955.0
2018-10-17 09:45:00,73.29,73.36,73.19,73.2,36348.0,66.4666,66.53,66.3759,66.3849,36348.0
2018-10-17 09:50:00,73.19,73.41,73.17,73.35,20678.0,66.3759,66.5754,66.3577,66.521,20678.0
2018-10-17 09:55:00,73.37,73.39,73.26,73.28,23446.0,66.5391,66.5573,66.4394,66.4575,23446.0
2018-10-17 10:00:00,73.26,73.28,73.13,73.16,27177.0,66.4394,66.4575,66.3215,66.3487,27177.0
2018-10-17 10:05:00,73.17,73.23,73.07,73.22,29103.0,66.3577,66.4121,66.267,66.4031,29103.0
2018-10-17 10:10:00,73.24,73.26,73.13,73.14,19258.0,66.4212,66.4394,66.3215,66.3305,19258.0
2018-10-17 10:15:00,73.15,73.16,73.07,73.16,15006.0,66.3396,66.3487,66.267,66.3487,15006.0
2018-10-17 10:20:00,73.12,73.21,73.02,73.06,14910.0,66.3124,66.394,66.2217,66.258,14910.0
2018-10-17 10:25:00,73.06,73.19,73.03,73.15,12922.0,66.258,66.3759,66.2308,66.3396,12922.0
2018-10-17 10:30:00,73.15,73.23,73.03,73.07,15144.0,66.3396,66.4121,66.2308,66.267,15144.0
2018-10-17 10:35:00,73.07,73.07,72.94,73.02,29009.0,66.267,66.267,66.1491,66.2217,29009.0
2018-10-17 10:40:00,73.01,73.05,72.97,72.99,20482.0,66.2126,66.2489,66.1764,66.1945,20482.0
2018-10-17 10:45:00,72.98,72.98,72.79,72.92,25513.0,66.1854,66.1854,66.0131,66.131,25513.0
2018-10-17 10:50:00,72.91,72.91,72.79,72.89,16105.0,66.1219,66.1219,66.0131,66.1038,16105.0
2018-10-17 10:55:00,72.9,72.9,72.82,72.84,12693.0,66.1129,66.1129,66.0403,66.0585,12693.0
2018-10-17 11:00:00,72.83,72.89,72.76,72.77,13160.0,66.0494,66.1038,65.9859,65.995,13160.0
2018-10-17 11:05:00,72.75,73.06,72.74,73.06,17379.0,65.9768,66.258,65.9678,66.258,17379.0
2018-10-17 11:10:00,73.06,73.08,73.0,73.0,10436.0,66.258,66.2761,66.2036,66.2036,10436.0
2018-10-17 11:15:00,73.02,73.15,72.97,73.1,9151.0,66.2217,66.3396,66.1764,66.2943,9151.0
2018-10-17 11:20:00,73.11,73.2,73.1,73.18,10822.0,66.3033,66.3849,66.2943,66.3668,10822.0
2018-10-17 11:25:00,73.18,73.19,73.13,73.18,11000.0,66.3668,66.3759,66.3215,66.3668,11000.0
2018-10-17 11:30:00,73.2,73.25,73.1,73.1,9772.0,66.3849,66.4303,66.2943,66.2943,9772.0
2018-10-17 11:35:00,73.1,73.21,73.1,73.16,18221.0,66.2943,66.394,66.2943,66.3487,18221.0
2018-10-17 11:40:00,73.16,73.53,73.15,73.53,16751.0,66.3487,66.6842,66.3396,66.6842,16751.0
2018-10-17 11:45:00,73.54,73.63,73.51,73.58,11947.0,66.6933,66.7749,66.6661,66.7296,11947.0
2018-10-17 11:50:00,73.57,73.59,73.53,73.55,13600.0,66.7205,66.7386,66.6842,66.7024,13600.0
2018-10-17 11:55:00,73.54,73.67,73.47,73.67,18778.0,66.6933,66.8112,66.6298,66.8112,18778.0
2018-10-17 12:00:00,73.67,73.7,73.61,73.63,14661.0,66.8112,66.8384,66.7568,66.7749,14661.0
2018-10-17 12:05:00,73.63,73.8,73.61,73.8,16900.0,66.7749,66.9291,66.7568,66.9291,16900.0
2018-10-17 12:10:00,73.82,73.84,73.74,73.84,22116.0,66.9472,66.9654,66.8747,66.9654,22116.0
2018-10-17 12:15:00,73.84,73.94,73.83,73.92,13437.0,66.9654,67.056,66.9563,67.0379,13437.0
2018-10-17 12:20:00,73.95,74.0,73.92,73.97,13075.0,67.0651,67.1105,67.0379,67.0833,13075.0
2018-10-17 12:25:00,73.98,73.99,73.92,73.94,24170.0,67.0923,67.1014,67.0379,67.056,24170.0
2018-10-17 12:30:00,73.96,74.03,73.93,73.99,16419.0,67.0742,67.1377,67.047,67.1014,16419.0
2018-10-17 12:35:00,74.0,74.04,73.94,74.03,11831.0,67.1105,67.1467,67.056,67.1377,11831.0
2018-10-17 12:40:00,74.03,74.12,74.03,74.07,22535.0,67.1377,67.2193,67.1377,67.1739,22535.0
2018-10-17 12:45:00,74.06,74.06,73.92,73.94,22288.0,67.1649,67.1649,67.0379,67.056,22288.0
2018-10-17 12:50:00,73.94,74.05,73.93,74.05,24750.0,67.056,67.1558,67.047,67.1558,24750.0
2018-10-17 12:55:00,74.05,74.23,74.05,74.17,22162.0,67.1558,67.319,67.1558,67.2646,22162.0
2018-10-17 13:00:00,74.18,74.29,74.13,74.29,18657.0,67.2737,67.3735,67.2284,67.3735,18657.0
2018-10-17 13:05:00,74.29,74.31,74.22,74.22,14875.0,67.3735,67.3916,67.31,67.31,14875.0
2018-10-17 13:10:00,74.22,74.35,74.2,74.27,10670.0,67.31,67.4279,67.2918,67.3553,10670.0
2018-10-17 13:15:00,74.29,74.29,74.2,74.26,9576.0,67.3735,67.3735,67.2918,67.3463,9576.0
2018-10-17 13:20:00,74.26,74.32,74.24,74.31,9515.0,67.3463,67.4007,67.3281,67.3916,9515.0
2018-10-17 13:25:00,74.3,74.32,74.24,74.25,10600.0,67.3825,67.4007,67.3281,67.3372,10600.0
2018-10-17 13:30:00,74.26,74.29,74.2,74.29,13783.0,67.3463,67.3735,67.2918,67.3735,13783.0
2018-10-17 13:35:00,74.27,74.33,74.25,74.29,9879.0,67.3553,67.4097,67.3372,67.3735,9879.0
2018-10-17 13:40:00,74.3,74.31,74.27,74.31,15093.0,67.3825,67.3916,67.3553,67.3916,15093.0
2018-10-17 13:45:00,74.28,74.32,74.22,74.27,11675.0,67.3644,67.4007,67.31,67.3553,11675.0
2018-10-17 13:50:00,74.27,74.32,74.24,74.31,11434.0,67.3553,67.4007,67.3281,67.3916,11434.0
2018-10-17 13:55:00,74.31,74.34,74.26,74.32,15327.0,67.3916,67.4188,67.3463,67.4007,15327.0
2018-10-17 14:00:00,74.32,74.32,74.13,74.21,22281.0,67.4007,67.4007,67.2284,67.3009,22281.0
2018-10-17 14:05:00,74.23,74.38,74.23,74.38,14416.0,67.319,67.4551,67.319,67.4551,14416.0
2018-10-17 14:10:00,74.36,74.36,74.13,74.13,14268.0,67.4369,67.4369,67.2284,67.2284,14268.0
2018-10-17 14:15:00,74.11,74.11,74.01,74.05,11635.0,67.2102,67.2102,67.1195,67.1558,11635.0
2018-10-17 14:20:00,74.04,74.04,73.81,73.87,18583.0,67.1467,67.1467,66.9381,66.9926,18583.0
2018-10-17 14:25:00,73.88,74.03,73.88,73.97,24676.0,67.0016,67.1377,67.0016,67.0833,24676.0
2018-10-17 14:30:00,73.96,74.11,73.93,74.07,12898.0,67.0742,67.2102,67.047,67.1739,12898.0
2018-10-17 14:35:00,74.08,74.11,74.0,74.08,11439.0,67.183,67.2102,67.1105,67.183,11439.0
2018-10-17 14:40:00,74.1,74.18,74.1,74.14,16369.0,67.2012,67.2737,67.2012,67.2374,16369.0
2018-10-17 14:45:00,74.14,74.17,74.09,74.11,48129.0,67.2374,67.2646,67.1921,67.2102,48129.0
2018-10-17 14:50:00,74.1,74.25,74.08,74.23,29429.0,67.2012,67.3372,67.183,67.319,29429.0
2018-10-17 14:55:00,74.22,74.29,74.22,74.26,24582.0,67.31,67.3735,67.31,67.3463,24582.0
2018-10-17 15:00:00,74.24,74.24,74.13,74.13,11223.0,67.3281,67.3281,67.2284,67.2284,11223.0
2018-10-17 15:05:00,74.13,74.16,74.06,74.13,46106.0,67.2284,67.2556,67.1649,67.2284,46106.0
2018-10-17 15:10:00,74.12,74.14,74.05,74.05,20730.0,67.2193,67.2374,67.1558,67.1558,20730.0
2018-10-17 15:15:00,74.05,74.05,73.93,73.96,15070.0,67.1558,67.1558,67.047,67.0742,15070.0
2018-10-17 15:20:00,73.96,74.0,73.91,74.0,28127.0,67.0742,67.1105,67.0288,67.1105,28127.0
2018-10-17 15:25:00,74.0,74.08,74.0,74.05,13168.0,67.1105,67.183,67.1105,67.1558,13168.0
2018-10-17 15:30:00,74.05,74.12,73.89,73.97,25737.0,67.1558,67.2193,67.0107,67.0833,25737.0
2018-10-17 15:35:00,73.96,74.05,73.95,74.03,24633.0,67.0742,67.1558,67.0651,67.1377,24633.0
2018-10-17 15:40:00,74.03,74.03,73.82,73.87,28639.0,67.1377,67.1377,66.9472,66.9926,28639.0
2018-10-17 15:45:00,73.87,73.99,73.82,73.91,41897.0,66.9926,67.1014,66.9472,67.0288,41897.0
2018-10-17 15:50:00,73.83,73.97,73.82,73.93,70876.0,66.9563,67.0833,66.9472,67.047,70876.0
2018-10-17 15:55:00,73.92,74.04,73.9,74.0,119295.0,67.0379,67.1467,67.0198,67.1105,119295.0
2018-10-18 09:30:00,73.88,73.88,73.59,73.77,45303.0,67.0016,67.0016,66.7386,66.9019,45303.0
2018-10-18 09:35:00,73.76,74.04,73.76,74.01,20690.0,66.8928,67.1467,66.8928,67.1195,20690.0
2018-10-18 09:40:00,74.01,74.2,73.97,74.17,17138.0,67.1195,67.2918,67.0833,67.2646,17138.0
2018-10-18 09:45:00,74.15,74.34,74.12,74.17,23493.0,67.2465,67.4188,67.2193,67.2646,23493.0
2018-10-18 09:50:00,74.15,74.36,74.13,74.2,36200.0,67.2465,67.4369,67.2284,67.2918,36200.0
2018-10-18 09:55:00,74.2,74.34,74.18,74.28,26140.0,67.2918,67.4188,67.2737,67.3644,26140.0
2018-10-18 10:00:00,74.26,74.38,74.21,74.35,86478.0,67.3463,67.4551,67.3009,67.4279,86478.0
2018-10-18 10:05:00,74.34,74.35,74.21,74.25,58349.0,67.4188,67.4279,67.3009,67.3372,58349.0
2018-10-18 10:10:00,74.23,74.25,74.04,74.06,40096.0,67.319,67.3372,67.1467,67.1649,40096.0
2018-10-18 10:15:00,74.04,74.2,73.99,74.1,26428.0,67.1467,67.2918,67.1014,67.2012,26428.0
2018-10-18 10:20:00,74.08,74.16,74.03,74.07,50421.0,67.183,67.2556,67.1377,67.1739,50421.0
2018-10-18 10:25:00,74.08,74.1,74.0,74.08,33863.0,67.183,67.2012,67.1105,67.183,33863.0
2018-10-18 10:30:00,74.09,74.17,74.04,74.11,23540.0,67.1921,67.2646,67.1467,67.2102,23540.0
2018-10-18 10:35:00,74.11,74.16,74.1,74.11,22887.0,67.2102,67.2556,67.2012,67.2102,22887.0
2018-10-18 10:40:00,74.13,74.17,74.07,74.1,21199.0,67.2284,67.2646,67.1739,67.2012,21199.0
2018-10-18 10:45:00,74.1,74.15,74.08,74.12,25325.0,67.2012,67.2465,67.183,67.2193,25325.0
2018-10-18 10:50:00,74.12,74.15,74.07,74.08,27860.0,67.2193,67.2465,67.1739,67.183,27860.0
2018-10-18 10:55:00,74.07,74.18,74.07,74.15,20085.0,67.1739,67.2737,67.1739,67.2465,20085.0
2018-10-18 11:00:00,74.15,74.17,74.0,74.01,46387.0,67.2465,67.2646,67.1105,67.1195,46387.0
2018-10-18 11:05:00,74.02,74.1,74.01,74.09,28900.0,67.1286,67.2012,67.1195,67.1921,28900.0
2018-10-18 11:10:00,74.09,74.12,73.98,74.0,46310.0,67.1921,67.2193,67.0923,67.1105,46310.0
2018-10-18 11:15:00,74.01,74.05,73.93,73.94,15298.0,67.1195,67.1558,67.047,67.056,15298.0
2018-10-18 11:20:00,73.94,73.94,73.78,73.81,83595.0,67.056,67.056,66.9109,66.9381,83595.0
2018-10-18 11:25:00,73.81,74.01,73.81,73.95,88094.0,66.9381,67.1195,66.9381,67.0651,88094.0
2018-10-18 11:30:00,73.94,73.95,73.8,73.8,71548.0,67.056,67.0651,66.9291,66.9291,71548.0
2018-10-18 11:35:00,73.81,73.92,73.8,73.9,44054.0,66.9381,67.0379,66.9291,67.0198,44054.0
2018-10-18 11:40:00,73.92,73.95,73.82,73.88,42759.0,67.0379,67.0651,66.9472,67.0016,42759.0
2018-10-18 11:45:00,73.88,73.88,73.68,73.81,170902.0,67.0016,67.0016,66.8203,66.9381,170902.0
2018-10-18 11:50:00,73.81,73.81,73.56,73.77,43912.0,66.9381,66.9381,66.7114,66.9019,43912.0
2018-10-18 11:55:00,73.75,73.75,73.61,73.66,19669.0,66.8837,66.8837,66.7568,66.8021,19669.0
2018-10-18 12:00:00,73.66,73.71,73.6,73.63,29045.0,66.8021,66.8475,66.7477,66.7749,29045.0
2018-10-18 12:05:00,73.63,73.78,73.63,73.75,41356.0,66.7749,66.9109,66.7749,66.8837,41356.0
2018-10-18 12:10:00,73.74,73.78,73.7,73.76,19313.0,66.8747,66.9109,66.8384,66.8928,19313.0
2018-10-18 12:15:00,73.75,73.76,73.66,73.68,20146.0,66.8837,66.8928,66.8021,66.8203,20146.0
2018-10-18 12:20:00,73.66,73.83,73.65,73.8,19540.0,66.8021,66.9563,66.793,66.9291,19540.0
2018-10-18 12:25:00,73.79,73.83,73.72,73.75,19814.0,66.92,66.9563,66.8565,66.8837,19814.0
2018-10-18 12:30:00,73.75,73.94,73.74,73.87,28457.0,66.8837,67.056,66.8747,66.9926,28457.0
2018-10-18 12:35:00,73.87,73.94,73.81,73.93,26607.0,66.9926,67.056,66.9381,67.047,26607.0
2018-10-18 12:40:00,73.92,74.02,73.91,73.92,23987.0,67.0379,67.1286,67.0288,67.0379,23987.0
2018-10-18 12:45:00,73.92,73.93,73.79,73.81,13145.0,67.0379,67.047,66.92,66.9381,13145.0
2018-10-18 12:50:00,73.81,73.87,73.77,73.81,20483.0,66.9381,66.9926,66.9019,66.9381,20483.0
2018-10-18 12:55:00,73.82,73.85,73.74,73.75,18778.0,66.9472,66.9744,66.8747,66.8837,18778.0
2018-10-18 13:00:00,73.75,73.79,73.69,73.78,53701.0,66.8837,66.92,66.8293,66.9109,53701.0
2018-10-18 13:05:00,73.78,73.78,73.65,73.69,41783.0,66.9109,66.9109,66.793,66.8293,41783.0
2018-10-18 13:10:00,73.66,73.7,73.62,73.65,44449.0,66.8021,66.8384,66.7658,66.793,44449.0
2018-10-18 13:15:00,73.65,73.71,73.56,73.56,26314.0,66.793,66.8475,66.7114,66.7114,26314.0
2018-10-18 13:20:00,73.56,73.63,73.52,73.52,53952.0,66.7114,66.7749,66.6751,66.6751,53952.0
2018-10-18 13:25:00,73.51,73.59,73.48,73.53,24730.0,66.6661,66.7386,66.6389,66.6842,24730.0
2018-10-18 13:30:00,73.53,73.59,73.44,73.57,39258.0,66.6842,66.7386,66.6026,66.7205,39258.0
2018-10-18 13:35:00,73.56,73.59,73.47,73.53,34920.0,66.7114,66.7386,66.6298,66.6842,34920.0
2018-10-18 13:40:00,73.52,73.52,73.31,73.33,24735.0,66.6751,66.6751,66.4847,66.5028,24735.0
2018-10-18 13:45:00,73.36,73.51,73.32,73.41,18457.0,66.53,66.6661,66.4938,66.5754,18457.0
2018-10-18 13:50:00,73.44,73.44,73.3,73.32,17930.0,66.6026,66.6026,66.4756,66.4938,17930.0
2018-10-18 13:55:00,73.33,73.41,73.28,73.32,20238.0,66.5028,66.5754,66.4575,66.4938,20238.0
2018-10-18 14:00:00,73.32,73.48,73.29,73.42,14734.0,66.4938,66.6389,66.4666,66.5845,14734.0
2018-10-18 14:05:00,73.42,73.6,73.42,73.57,15542.0,66.5845,66.7477,66.5845,66.7205,15542.0
2018-10-18 14:10:00,73.56,73.59,73.49,73.53,14760.0,66.7114,66.7386,66.6479,66.6842,14760.0
2018-10-18 14:15:00,73.51,73.52,73.41,73.43,15325.0,66.6661,66.6751,66.5754,66.5935,15325.0
2018-10-18 14:20:00,73.41,73.69,73.4,73.68,22216.0,66.5754,66.8293,66.5663,66.8203,22216.0
2018-10-18 14:25:00,73.66,73.67,73.52,73.56,17236.0,66.8021,66.8112,66.6751,66.7114,17236.0
2018-10-18 14:30:00,73.56,73.58,73.47,73.56,18462.0,66.7114,66.7296,66.6298,66.7114,18462.0
2018-10-18 14:35:00,73.56,73.7,73.54,73.58,25043.0,66.7114,66.8384,66.6933,66.7296,25043.0
2018-10-18 14:40:00,73.57,73.78,73.56,73.78,21336.0,66.7205,66.9109,66.7114,66.9109,21336.0
2018-10-18 14:45:00,73.78,73.84,73.66,73.67,20490.0,66.9109,66.9654,66.8021,66.8112,20490.0
2018-10-18 14:50:00,73.68,73.76,73.67,73.72,32540.0,66.8203,66.8928,66.8112,66.8565,32540.0
2018-10-18 14:55:00,73.72,73.73,73.63,73.65,20914.0,66.8565,66.8656,66.7749,66.793,20914.0
2018-10-18 15:00:00,73.65,73.69,73.54,73.54,21226.0,66.793,66.8293,66.6933,66.6933,21226.0
2018-10-18 15:05:00,73.55,73.59,73.52,73.56,20606.0,66.7024,66.7386,66.6751,66.7114,20606.0
2018-10-18 15:10:00,73.56,73.57,73.52,73.53,21058.0,66.7114,66.7205,66.6751,66.6842,21058.0
2018-10-18 15:15:00,73.54,73.75,73.54,73.6,19537.0,66.6933,66.8837,66.6933,66.7477,19537.0
2018-10-18 15:20:00,73.59,73.69,73.56,73.65,25351.0,66.7386,66.8293,66.7114,66.793,25351.0
2018-10-18 15:25:00,73.65,73.72,73.62,73.67,55965.0,66.793,66.8565,66.7658,66.8112,55965.0
2018-10-18 15:30:00,73.66,73.67,73.56,73.57,57826.0,66.8021,66.8112,66.7114,66.7205,57826.0
2018-10-18 15:35:00,73.56,73.72,73.52,73.72,34873.0,66.7114,66.8565,66.6751,66.8565,34873.0
2018-10-18 15:40:00,73.72,73.8,73.64,73.68,43036.0,66.8565,66.9291,66.784,66.8203,43036.0
2018-10-18 15:45:00,73.67,73.78,73.66,73.73,41058.0,66.8112,66.9109,66.8021,66.8656,41058.0
2018-10-18 15:50:00,73.72,73.72,73.56,73.56,90353.0,66.8565,66.8565,66.7114,66.7114,90353.0
2018-10-18 15:55:00,73.57,73.61,73.46,73.6,179705.0,66.7205,66.7568,66.6207,66.7477,179705.0
2018-10-19 09:30:00,73.74,74.52,73.65,74.36,270018.0,66.8747,67.582,66.793,67.4369,270018.0
2018-10-19 09:35:00,74.32,74.5,74.26,74.4,39168.0,67.4007,67.5639,67.3463,67.4732,39168.0
2018-10-19 09:40:00,74.4,74.53,74.35,74.43,25694.0,67.4732,67.5911,67.4279,67.5004,25694.0
2018-10-19 09:45:00,74.45,74.47,74.37,74.4,29080.0,67.5186,67.5367,67.446,67.4732,29080.0
2018-10-19 09:50:00,74.42,74.46,74.39,74.39,58908.0,67.4914,67.5276,67.4642,67.4642,58908.0
2018-10-19 09:55:00,74.41,74.45,74.31,74.31,18921.0,67.4823,67.5186,67.3916,67.3916,18921.0
2018-10-19 10:00:00,74.33,74.44,74.25,74.39,27419.0,67.4097,67.5095,67.3372,67.4642,27419.0
2018-10-19 10:05:00,74.4,74.44,74.32,74.42,28941.0,67.4732,67.5095,67.4007,67.4914,28941.0
2018-10-19 10:10:00,74.41,74.45,74.29,74.36,19294.0,67.4823,67.5186,67.3735,67.4369,19294.0
2018-10-19 10:15:00,74.37,74.45,74.35,74.42,18767.0,67.446,67.5186,67.4279,67.4914,18767.0
2018-10-19 10:20:00,74.43,74.45,74.4,74.4,45764.0,67.5004,67.5186,67.4732,67.4732,45764.0
2018-10-19 10:25:00,74.38,74.43,74.33,74.4,17496.0,67.4551,67.5004,67.4097,67.4732,17496.0
2018-10-19 10:30:00,74.39,74.45,74.36,74.43,26293.0,67.4642,67.5186,67.4369,67.5004,26293.0
2018-10-19 10:35:00,74.43,74.44,74.28,74.29,24282.0,67.5004,67.5095,67.3644,67.3735,24282.0
2018-10-19 10:40:00,74.29,74.3,74.22,74.3,15643.0,67.3735,67.3825,67.31,67.3825,15643.0
2018-10-19 10:45:00,74.29,74.32,74.13,74.13,31921.0,67.3735,67.4007,67.2284,67.2284,31921.0
2018-10-19 10:50:00,74.12,74.17,74.06,74.13,47786.0,67.2193,67.2646,67.1649,67.2284,47786.0
2018-10-19 10:55:00,74.14,74.26,74.14,74.23,17019.0,67.2374,67.3463,67.2374,67.319,17019.0
2018-10-19 11:00:00,74.24,74.32,74.19,74.19,16337.0,67.3281,67.4007,67.2828,67.2828,16337.0
2018-10-19 11:05:00,74.17,74.22,74.14,74.17,18946.0,67.2646,67.31,67.2374,67.2646,18946.0
2018-10-19 11:10:00,74.17,74.21,74.09,74.17,22806.0,67.2646,67.3009,67.1921,67.2646,22806.0
2018-10-19 11:15:00,74.19,74.22,74.09,74.12,19889.0,67.2828,67.31,67.1921,67.2193,19889.0
2018-10-19 11:20:00,74.12,74.15,74.02,74.04,12877.0,67.2193,67.2465,67.1286,67.1467,12877.0
2018-10-19 11:25:00,74.04,74.08,74.02,74.02,8771.0,67.1467,67.183,67.1286,67.1286,8771.0
2018-10-19 11:30:00,74.02,74.05,73.95,74.01,28265.0,67.1286,67.1558,67.0651,67.1195,28265.0
2018-10-19 11:35:00,74.02,74.02,73.92,73.99,15041.0,67.1286,67.1286,67.0379,67.1014,15041.0
2018-10-19 11:40:00,73.98,74.02,73.93,73.99,16400.0,67.0923,67.1286,67.047,67.1014,16400.0
2018-10-19 11:45:00,74.01,74.06,73.94,73.95,17507.0,67.1195,67.1649,67.056,67.0651,17507.0
2018-10-19 11:50:00,73.95,74.06,73.88,73.9,24055.0,67.0651,67.1649,67.0016,67.0198,24055.0
2018-10-19 11:55:00,73.9,74.07,73.88,74.07,16123.0,67.0198,67.1739,67.0016,67.1739,16123.0
2018-10-19 12:00:00,74.06,74.09,74.0,74.0,14938.0,67.1649,67.1921,67.1105,67.1105,14938.0
2018-10-19 12:05:00,73.99,74.11,73.99,74.01,12483.0,67.1014,67.2102,67.1014,67.1195,12483.0
2018-10-19 12:10:00,74.03,74.03,73.94,73.98,20435.0,67.1377,67.1377,67.056,67.0923,20435.0
2018-10-19 12:15:00,73.98,74.03,73.93,73.98,18968.0,67.0923,67.1377,67.047,67.0923,18968.0
2018-10-19 12:20:00,73.97,73.97,73.85,73.85,17961.0,67.0833,67.0833,66.9744,66.9744,17961.0
2018-10-19 12:25:00,73.84,73.85,73.75,73.76,14140.0,66.9654,66.9744,66.8837,66.8928,14140.0
2018-10-19 12:30:00,73.76,73.76,73.58,73.59,37163.0,66.8928,66.8928,66.7296,66.7386,37163.0
2018-10-19 12:35:00,73.59,73.69,73.57,73.61,20720.0,66.7386,66.8293,66.7205,66.7568,20720.0
2018-10-19 12:40:00,73.61,73.7,73.52,73.65,19585.0,66.7568,66.8384,66.6751,66.793,19585.0
2018-10-19 12:45:00,73.65,73.75,73.65,73.73,9655.0,66.793,66.8837,66.793,66.8656,9655.0
2018-10-19 12:50:00,73.74,73.84,73.68,73.84,20500.0,66.8747,66.9654,66.8203,66.9654,20500.0
2018-10-19 12:55:00,73.85,73.94,73.83,73.89,11583.0,66.9744,67.056,66.9563,67.0107,11583.0
2018-10-19 13:00:00,73.86,73.86,73.76,73.79,11987.0,66.9835,66.9835,66.8928,66.92,11987.0
2018-10-19 13:05:00,73.8,73.85,73.72,73.76,15698.0,66.9291,66.9744,66.8565,66.8928,15698.0
2018-10-19 13:10:00,73.79,73.97,73.77,73.97,10174.0,66.92,67.0833,66.9019,67.0833,10174.0
2018-10-19 13:15:00,73.96,74.05,73.95,74.01,14885.0,67.0742,67.1558,67.0651,67.1195,14885.0
2018-10-19 13:20:00,74.02,74.03,73.98,74.01,11311.0,67.1286,67.1377,67.0923,67.1195,11311.0
2018-10-19 13:25:00,74.0,74.1,73.98,74.1,12680.0,67.1105,67.2012,67.0923,67.2012,12680.0
2018-10-19 13:30:00,74.1,74.18,74.04,74.15,15475.0,67.2012,67.2737,67.1467,67.2465,15475.0
2018-10-19 13:35:00,74.15,74.15,74.08,74.09,9741.0,67.2465,67.2465,67.183,67.1921,9741.0
2018-10-19 13:40:00,74.07,74.14,73.95,73.97,26298.0,67.1739,67.2374,67.0651,67.0833,26298.0
2018-10-19 13:45:00,73.95,74.0,73.95,73.98,15936.0,67.0651,67.1105,67.0651,67.0923,15936.0
2018-10-19 13:50:00,73.97,74.02,73.91,73.93,14372.0,67.0833,67.1286,67.0288,67.047,14372.0
2018-10-19 13:55:00,73.95,73.97,73.85,73.86,13094.0,67.0651,67.0833,66.9744,66.9835,13094.0
2018-10-19 14:00:00,73.86,73.87,73.71,73.71,15780.0,66.9835,66.9926,66.8475,66.8475,15780.0
2018-10-19 14:05:00,73.69,73.75,73.58,73.69,31350.0,66.8293,66.8837,66.7296,66.8293,31350.0
2018-10-19 14:10:00,73.68,73.78,73.66,73.73,11924.0,66.8203,66.9109,66.8021,66.8656,11924.0
2018-10-19 14:15:00,73.71,73.72,73.61,73.61,30613.0,66.8475,66.8565,66.7568,66.7568,30613.0
2018-10-19 14:20:00,73.61,73.82,73.58,73.73,41793.0,66.7568,66.9472,66.7296,66.8656,41793.0
2018-10-19 14:25:00,73.73,73.8,73.72,73.73,18637.0,66.8656,66.9291,66.8565,66.8656,18637.0
2018-10-19 14:30:00,73.72,73.76,73.65,73.7,42986.0,66.8565,66.8928,66.793,66.8384,42986.0
2018-10-19 14:35:00,73.7,73.75,73.62,73.63,47464.0,66.8384,66.8837,66.7658,66.7749,47464.0
2018-10-19 14:40:00,73.64,73.67,73.58,73.58,25496.0,66.784,66.8112,66.7296,66.7296,25496.0
2018-10-19 14:45:00,73.59,73.8,73.59,73.77,80808.0,66.7386,66.9291,66.7386,66.9019,80808.0
2018-10-19 14:50:00,73.78,73.82,73.66,73.7,30609.0,66.9109,66.9472,66.8021,66.8384,30609.0
2018-10-19 14:55:00,73.7,73.71,73.61,73.62,17488.0,66.8384,66.8475,66.7568,66.7658,17488.0
2018-10-19 15:00:00,73.61,73.68,73.59,73.61,19512.0,66.7568,66.8203,66.7386,66.7568,19512.0
2018-10-19 15:05:00,73.61,73.64,73.51,73.6,20278.0,66.7568,66.784,66.6661,66.7477,20278.0
2018-10-19 15:10:00,73.6,73.63,73.55,73.58,19535.0,66.7477,66.7749,66.7024,66.7296,19535.0
2018-10-19 15:15:00,73.57,73.6,73.48,73.58,74996.0,66.7205,66.7477,66.6389,66.7296,74996.0
2018-10-19 15:20:00,73.58,73.63,73.54,73.56,41355.0,66.7296,66.7749,66.6933,66.7114,41355.0
2018-10-19 15:25:00,73.55,73.74,73.55,73.7,60405.0,66.7024,66.8747,66.7024,66.8384,60405.0
2018-10-19 15:30:00,73.7,73.7,73.64,73.7,71458.0,66.8384,66.8384,66.784,66.8384,71458.0
2018-10-19 15:35:00,73.69,73.81,73.69,73.77,36790.0,66.8293,66.9381,66.8293,66.9019,36790.0
2018-10-19 15:40:00,73.77,73.84,73.73,73.84,28256.0,66.9019,66.9654,66.8656,66.9654,28256.0
2018-10-19 15:45:00,73.84,73.89,73.78,73.87,32644.0,66.9654,67.0107,66.9109,66.9926,32644.0
2018-10-19 15:50:00,73.86,73.98,73.84,73.84,84729.0,66.9835,67.0923,66.9654,66.9654,84729.0
2018-10-19 15:55:00,73.83,73.83,73.68,73.69,135012.0,66.9563,66.9563,66.8203,66.8293,135012.0
2018-10-22 09:30:00,73.98,74.23,73.75,74.21,80231.0,67.0923,67.319,66.8837,67.3009,80231.0
2018-10-22 09:35:00,74.16,74.22,73.67,73.7,22289.0,67.2556,67.31,66.8112,66.8384,22289.0
2018-10-22 09:40:00,73.69,73.69,73.42,73.42,53798.0,66.8293,66.8293,66.5845,66.5845,53798.0
2018-10-22 09:45:00,73.42,73.53,73.35,73.48,17999.0,66.5845,66.6842,66.521,66.6389,17999.0
2018-10-22 09:50:00,73.5,73.58,73.25,73.32,15865.0,66.657,66.7296,66.4303,66.4938,15865.0
2018-10-22 09:55:00,73.3,73.39,73.26,73.3,17119.0,66.4756,66.5573,66.4394,66.4756,17119.0
2018-10-22 10:00:00,73.32,73.32,73.1,73.25,34048.0,66.4938,66.4938,66.2943,66.4303,34048.0
2018-10-22 10:05:00,73.25,73.28,73.1,73.25,19530.0,66.4303,66.4575,66.2943,66.4303,19530.0
2018-10-22 10:10:00,73.28,73.4,73.19,73.38,19000.0,66.4575,66.5663,66.3759,66.5482,19000.0
2018-10-22 10:15:00,73.39,73.43,73.31,73.37,14335.0,66.5573,66.5935,66.4847,66.5391,14335.0
2018-10-22 10:20:00,73.38,73.46,73.3,73.37,18239.0,66.5482,66.6207,66.4756,66.5391,18239.0
2018-10-22 10:25:00,73.38,73.45,73.2,73.26,32643.0,66.5482,66.6117,66.3849,66.4394,32643.0
2018-10-22 10:30:00,73.23,73.57,73.23,73.55,18509.0,66.4121,66.7205,66.4121,66.7024,18509.0
2018-10-22 10:35:00,73.5,73.58,73.47,73.55,10690.0,66.657,66.7296,66.6298,66.7024,10690.0
2018-10-22 10:40:00,73.56,73.69,73.54,73.63,29070.0,66.7114,66.8293,66.6933,66.7749,29070.0
2018-10-22 10:45:00,73.61,73.85,73.53,73.85,30683.0,66.7568,66.9744,66.6842,66.9744,30683.0
2018-10-22 10:50:00,73.84,73.99,73.83,73.85,18450.0,66.9654,67.1014,66.9563,66.9744,18450.0
2018-10-22 10:55:00,73.86,73.86,73.76,73.84,13918.0,66.9835,66.9835,66.8928,66.9654,13918.0
2018-10-22 11:00:00,73.82,73.82,73.7,73.78,17210.0,66.9472,66.9472,66.8384,66.9109,17210.0
2018-10-22 11:05:00,73.77,73.85,73.69,73.73,23226.0,66.9019,66.9744,66.8293,66.8656,23226.0
2018-10-22 11:10:00,73.72,73.72,73.59,73.59,20721.0,66.8565,66.8565,66.7386,66.7386,20721.0
2018-10-22 11:15:00,73.59,73.73,73.58,73.72,28007.0,66.7386,66.8656,66.7296,66.8565,28007.0
2018-10-22 11:20:00,73.7,73.86,73.66,73.82,31369.0,66.8384,66.9835,66.8021,66.9472,31369.0
2018-10-22 11:25:00,73.84,73.87,73.66,73.71,20932.0,66.9654,66.9926,66.8021,66.8475,20932.0
2018-10-22 11:30:00,73.7,73.7,73.56,73.59,44434.0,66.8384,66.8384,66.7114,66.7386,44434.0
2018-10-22 11:35:00,73.56,73.67,73.52,73.57,14644.0,66.7114,66.8112,66.6751,66.7205,14644.0
2018-10-22 11:40:00,73.55,73.55,73.45,73.54,10875.0,66.7024,66.7024,66.6117,66.6933,10875.0
2018-10-22 11:45:00,73.54,73.65,73.54,73.58,25050.0,66.6933,66.793,66.6933,66.7296,25050.0
2018-10-22 11:50:00,73.59,73.59,73.44,73.45,8800.0,66.7386,66.7386,66.6026,66.6117,8800.0
2018-10-22 11:55:00,73.45,73.6,73.44,73.56,12677.0,66.6117,66.7477,66.6026,66.7114,12677.0
2018-10-22 12:00:00,73.59,73.68,73.55,73.66,8501.0,66.7386,66.8203,66.7024,66.8021,8501.0
2018-10-22 12:05:00,73.67,73.81,73.67,73.77,8030.0,66.8112,66.9381,66.8112,66.9019,8030.0
2018-10-22 12:10:00,73.75,73.77,73.62,73.62,10613.0,66.8837,66.9019,66.7658,66.7658,10613.0
2018-10-22 12:15:00,73.6,73.65,73.58,73.61,8726.0,66.7477,66.793,66.7296,66.7568,8726.0
2018-10-22 12:20:00,73.6,73.62,73.51,73.55,9003.0,66.7477,66.7658,66.6661,66.7024,9003.0
2018-10-22 12:25:00,73.53,73.61,73.49,73.61,8294.0,66.6842,66.7568,66.6479,66.7568,8294.0
2018-10-22 12:30:00,73.63,73.66,73.57,73.65,7813.0,66.7749,66.8021,66.7205,66.793,7813.0
2018-10-22 12:35:00,73.66,73.75,73.63,73.7,23289.0,66.8021,66.8837,66.7749,66.8384,23289.0
2018-10-22 12:40:00,73.71,73.82,73.71,73.75,9560.0,66.8475,66.9472,66.8475,66.8837,9560.0
2018-10-22 12:45:00,73.77,73.79,73.68,73.71,11415.0,66.9019,66.92,66.8203,66.8475,11415.0
2018-10-22 12:50:00,73.69,73.82,73.67,73.81,14729.0,66.8293,66.9472,66.8112,66.9381,14729.0
2018-10-22 12:55:00,73.81,73.82,73.74,73.81,8499.0,66.9381,66.9472,66.8747,66.9381,8499.0
2018-10-22 13:00:00,73.81,73.82,73.75,73.8,8587.0,66.9381,66.9472,66.8837,66.9291,8587.0
2018-10-22 13:05:00,73.79,73.98,73.78,73.93,8000.0,66.92,67.0923,66.9109,67.047,8000.0
2018-10-22 13:10:00,73.94,73.97,73.9,73.94,8400.0,67.056,67.0833,67.0198,67.056,8400.0
2018-10-22 13:15:00,73.95,73.95,73.89,73.9,9010.0,67.0651,67.0651,67.0107,67.0198,9010.0
2018-10-22 13:20:00,73.91,73.92,73.81,73.81,16357.0,67.0288,67.0379,66.9381,66.9381,16357.0
2018-10-22 13:25:00,73.8,73.83,73.74,73.8,15884.0,66.9291,66.9563,66.8747,66.9291,15884.0
2018-10-22 13:30:00,73.81,73.85,73.79,73.84,15930.0,66.9381,66.9744,66.92,66.9654,15930.0
2018-10-22 13:35:00,73.86,73.92,73.79,73.83,22485.0,66.9835,67.0379,66.92,66.9563,22485.0
2018-10-22 13:40:00,73.83,73.87,73.79,73.86,15321.0,66.9563,66.9926,66.92,66.9835,15321.0
2018-10-22 13:45:00,73.85,73.88,73.71,73.71,18736.0,66.9744,67.0016,66.8475,66.8475,18736.0
2018-10-22 13:50:00,73.7,73.72,73.63,73.7,12968.0,66.8384,66.8565,66.7749,66.8384,12968.0
2018-10-22 13:55:00,73.69,73.72,73.52,73.59,49840.0,66.8293,66.8565,66.6751,66.7386,49840.0
2018-10-22 14:00:00,73.6,73.72,73.6,73.69,13660.0,66.7477,66.8565,66.7477,66.8293,13660.0
2018-10-22 14:05:00,73.71,73.79,73.71,73.73,7791.0,66.8475,66.92,66.8475,66.8656,7791.0
2018-10-22 14:10:00,73.73,73.81,73.69,73.73,13746.0,66.8656,66.9381,66.8293,66.8656,13746.0
2018-10-22 14:15:00,73.72,73.8,73.72,73.73,7576.0,66.8565,66.9291,66.8565,66.8656,7576.0
2018-10-22 14:20:00,73.73,73.78,73.72,73.72,14586.0,66.8656,66.9109,66.8565,66.8565,14586.0
2018-10-22 14:25:00,73.72,73.8,73.72,73.76,5921.0,66.8565,66.9291,66.8565,66.8928,5921.0
2018-10-22 14:30:00,73.76,73.82,73.75,73.81,13775.0,66.8928,66.9472,66.8837,66.9381,13775.0
2018-10-22 14:35:00,73.81,73.91,73.81,73.84,10647.0,66.9381,67.0288,66.9381,66.9654,10647.0
2018-10-22 14:40:00,73.84,73.84,73.72,73.75,15997.0,66.9654,66.9654,66.8565,66.8837,15997.0
2018-10-22 14:45:00,73.75,73.91,73.74,73.86,13869.0,66.8837,67.0288,66.8747,66.9835,13869.0
2018-10-22 14:50:00,73.87,73.88,73.79,73.82,10761.0,66.9926,67.0016,66.92,66.9472,10761.0
2018-10-22 14:55:00,73.82,73.86,73.79,73.82,9503.0,66.9472,66.9835,66.92,66.9472,9503.0
2018-10-22 15:00:00,73.81,73.98,73.78,73.96,14492.0,66.9381,67.0923,66.9109,67.0742,14492.0
2018-10-22 15:05:00,73.96,73.96,73.92,73.93,8626.0,67.0742,67.0742,67.0379,67.047,8626.0
2018-10-22 15:10:00,73.94,74.0,73.91,73.96,14048.0,67.056,67.1105,67.0288,67.0742,14048.0
2018-10-22 15:15:00,73.97,73.98,73.89,73.89,10724.0,67.0833,67.0923,67.0107,67.0107,10724.0
2018-10-22 15:20:00,73.89,73.94,73.89,73.9,32036.0,67.0107,67.056,67.0107,67.0198,32036.0
2018-10-22 15:25:00,73.9,73.94,73.88,73.91,14254.0,67.0198,67.056,67.0016,67.0288,14254.0
2018-10-22 15:30:00,73.92,73.93,73.89,73.92,15750.0,67.0379,67.047,67.0107,67.0379,15750.0
2018-10-22 15:35:00,73.92,74.0,73.75,73.75,37386.0,67.0379,67.1105,66.8837,66.8837,37386.0
2018-10-22 15:40:00,73.75,73.78,73.7,73.74,37302.0,66.8837,66.9109,66.8384,66.8747,37302.0
2018-10-22 15:45:00,73.74,73.78,73.72,73.74,28203.0,66.8747,66.9109,66.8565,66.8747,28203.0
2018-10-22 15:50:00,73.73,73.78,73.66,73.7,36415.0,66.8656,66.9109,66.8021,66.8384,36415.0
2018-10-22 15:55:00,73.7,73.72,73.58,73.58,126029.0,66.8384,66.8565,66.7296,66.7296,126029.0
2018-10-23 09:30:00,72.65,72.92,72.3,72.62,68714.0,65.8861,66.131,65.5687,65.8589,68714.0
2018-10-23 09:35:00,72.57,72.78,72.41,72.55,97563.0,65.8136,66.004,65.6685,65.7955,97563.0
2018-10-23 09:40:00,72.48,72.67,72.39,72.39,42947.0,65.732,65.9043,65.6504,65.6504,42947.0
2018-10-23 09:45:00,72.39,72.63,72.34,72.48,51709.0,65.6504,65.868,65.605,65.732,51709.0
2018-10-23 09:50:00,72.5,72.51,72.28,72.39,33804.0,65.7501,65.7592,65.5506,65.6504,33804.0
2018-10-23 09:55:00,72.37,72.42,72.15,72.15,42398.0,65.6322,65.6776,65.4327,65.4327,42398.0
2018-10-23 10:00:00,72.1,72.22,71.81,71.81,56032.0,65.3874,65.4962,65.1244,65.1244,56032.0
2018-10-23 10:05:00,71.83,72.02,71.78,72.0,36079.0,65.1425,65.3148,65.0971,65.2967,36079.0
2018-10-23 10:10:00,72.0,72.13,71.87,71.87,37560.0,65.2967,65.4146,65.1788,65.1788,37560.0
2018-10-23 10:15:00,71.94,71.98,71.79,71.94,20752.0,65.2423,65.2785,65.1062,65.2423,20752.0
2018-10-23 10:20:00,71.95,72.09,71.9,72.01,28280.0,65.2513,65.3783,65.206,65.3057,28280.0
2018-10-23 10:25:00,72.02,72.26,72.02,72.22,27023.0,65.3148,65.5325,65.3148,65.4962,27023.0
2018-10-23 10:30:00,72.22,72.22,72.04,72.07,22432.0,65.4962,65.4962,65.3329,65.3601,22432.0
2018-10-23 10:35:00,72.09,72.19,72.01,72.19,19348.0,65.3783,65.469,65.3057,65.469,19348.0
2018-10-23 10:40:00,72.2,72.22,72.05,72.12,19453.0,65.478,65.4962,65.342,65.4055,19453.0
2018-10-23 10:45:00,72.1,72.24,72.01,72.21,31529.0,65.3874,65.5143,65.3057,65.4871,31529.0
2018-10-23 10:50:00,72.2,72.26,72.12,72.12,14873.0,65.478,65.5325,65.4055,65.4055,14873.0
2018-10-23 10:55:00,72.14,72.17,72.01,72.03,27428.0,65.4236,65.4508,65.3057,65.3239,27428.0
2018-10-23 11:00:00,72.02,72.04,71.91,71.95,27237.0,65.3148,65.3329,65.215,65.2513,27237.0
2018-10-23 11:05:00,71.96,72.16,71.94,72.06,18004.0,65.2604,65.4418,65.2423,65.3511,18004.0
2018-10-23 11:10:00,72.05,72.23,72.04,72.07,24771.0,65.342,65.5053,65.3329,65.3601,24771.0
2018-10-23 11:15:00,72.08,72.24,72.07,72.24,16599.0,65.3692,65.5143,65.3601,65.5143,16599.0
2018-10-23 11:20:00,72.24,72.24,72.17,72.2,13840.0,65.5143,65.5143,65.4508,65.478,13840.0
2018-10-23 11:25:00,72.2,72.34,72.17,72.25,20986.0,65.478,65.605,65.4508,65.5234,20986.0
2018-10-23 11:30:00,72.27,72.27,72.12,72.13,19171.0,65.5415,65.5415,65.4055,65.4146,19171.0
2018-10-23 11:35:00,72.13,72.23,72.13,72.15,12109.0,65.4146,65.5053,65.4146,65.4327,12109.0
2018-10-23 11:40:00,72.17,72.17,72.1,72.11,13700.0,65.4508,65.4508,65.3874,65.3964,13700.0
2018-10-23 11:45:00,72.11,72.21,72.06,72.13,12145.0,65.3964,65.4871,65.3511,65.4146,12145.0
2018-10-23 11:50:00,72.11,72.17,72.05,72.15,23025.0,65.3964,65.4508,65.342,65.4327,23025.0
2018-10-23 11:55:00,72.14,72.16,72.04,72.06,19524.0,65.4236,65.4418,65.3329,65.3511,19524.0
2018-10-23 12:00:00,72.05,72.13,72.04,72.11,15045.0,65.342,65.4146,65.3329,65.3964,15045.0
2018-10-23 12:05:00,72.11,72.43,72.11,72.42,27904.0,65.3964,65.6866,65.3964,65.6776,27904.0
2018-10-23 12:10:00,72.42,72.49,72.4,72.49,21558.0,65.6776,65.741,65.6594,65.741,21558.0
2018-10-23 12:15:00,72.48,72.52,72.42,72.5,20274.0,65.732,65.7683,65.6776,65.7501,20274.0
2018-10-23 12:20:00,72.49,72.54,72.44,72.45,42974.0,65.741,65.7864,65.6957,65.7048,42974.0
2018-10-23 12:25:00,72.46,72.64,72.46,72.59,20275.0,65.7138,65.8771,65.7138,65.8317,20275.0
2018-10-23 12:30:00,72.61,72.7,72.59,72.67,21111.0,65.8499,65.9315,65.8317,65.9043,21111.0
2018-10-23 12:35:00,72.67,72.69,72.62,72.67,14893.0,65.9043,65.9224,65.8589,65.9043,14893.0
2018-10-23 12:40:00,72.66,72.79,72.64,72.73,28303.0,65.8952,66.0131,65.8771,65.9587,28303.0
2018-10-23 12:45:00,72.74,72.74,72.57,72.6,21828.0,65.9678,65.9678,65.8136,65.8408,21828.0
2018-10-23 12:50:00,72.61,72.69,72.56,72.57,23072.0,65.8499,65.9224,65.8045,65.8136,23072.0
2018-10-23 12:55:00,72.56,72.71,72.54,72.65,31158.0,65.8045,65.9406,65.7864,65.8861,31158.0
2018-10-23 13:00:00,72.65,72.98,72.63,72.9,27345.0,65.8861,66.1854,65.868,66.1129,27345.0
2018-10-23 13:05:00,72.9,73.02,72.85,73.0,18034.0,66.1129,66.2217,66.0675,66.2036,18034.0
2018-10-23 13:10:00,73.0,73.02,72.84,72.9,16268.0,66.2036,66.2217,66.0585,66.1129,16268.0
2018-10-23 13:15:00,72.92,72.92,72.82,72.9,17191.0,66.131,66.131,66.0403,66.1129,17191.0
2018-10-23 13:20:00,72.89,73.02,72.87,72.99,13318.0,66.1038,66.2217,66.0857,66.1945,13318.0
2018-10-23 13:25:00,72.99,73.07,72.96,72.99,15702.0,66.1945,66.267,66.1673,66.1945,15702.0
2018-10-23 13:30:00,72.98,73.11,72.98,73.05,20720.0,66.1854,66.3033,66.1854,66.2489,20720.0
2018-10-23 13:35:00,73.03,73.03,72.89,72.92,54969.0,66.2308,66.2308,66.1038,66.131,54969.0
2018-10-23 13:40:00,72.93,72.98,72.89,72.89,22165.0,66.1401,66.1854,66.1038,66.1038,22165.0
2018-10-23 13:45:00,72.88,72.91,72.8,72.86,28254.0,66.0947,66.1219,66.0222,66.0766,28254.0
2018-10-23 13:50:00,72.86,73.02,72.79,72.79,33494.0,66.0766,66.2217,66.0131,66.0131,33494.0
2018-10-23 13:55:00,72.82,72.89,72.79,72.8,46940.0,66.0403,66.1038,66.0131,66.0222,46940.0
2018-10-23 14:00:00,72.8,72.85,72.75,72.82,31794.0,66.0222,66.0675,65.9768,66.0403,31794.0
2018-10-23 14:05:00,72.82,72.9,72.74,72.88,37913.0,66.0403,66.1129,65.9678,66.0947,37913.0
2018-10-23 14:10:00,72.89,73.02,72.85,72.95,15315.0,66.1038,66.2217,66.0675,66.1582,15315.0
2018-10-23 14:15:00,72.96,73.28,72.96,73.27,26251.0,66.1673,66.4575,66.1673,66.4484,26251.0
2018-10-23 14:20:00,73.27,73.31,73.21,73.31,10243.0,66.4484,66.4847,66.394,66.4847,10243.0
2018-10-23 14:25:00,73.31,73.32,73.11,73.23,64909.0,66.4847,66.4938,66.3033,66.4121,64909.0
2018-10-23 14:30:00,73.23,73.36,73.21,73.3,16186.0,66.4121,66.53,66.394,66.4756,16186.0
2018-10-23 14:35:00,73.32,73.41,73.31,73.38,12757.0,66.4938,66.5754,66.4847,66.5482,12757.0
2018-10-23 14:40:00,73.34,73.41,73.26,73.34,17721.0,66.5119,66.5754,66.4394,66.5119,17721.0
2018-10-23 14:45:00,73.34,73.36,73.26,73.35,15858.0,66.5119,66.53,66.4394,66.521,15858.0
2018-10-23 14:50:00,73.34,73.49,73.34,73.39,71723.0,66.5119,66.6479,66.5119,66.5573,71723.0
2018-10-23 14:55:00,73.39,73.54,73.34,73.48,27243.0,66.5573,66.6933,66.5119,66.6389,27243.0
2018-10-23 15:00:00,73.49,73.54,73.44,73.47,20018.0,66.6479,66.6933,66.6026,66.6298,20018.0
2018-10-23 15:05:00,73.47,73.58,73.41,73.52,18582.0,66.6298,66.7296,66.5754,66.6751,18582.0
2018-10-23 15:10:00,73.51,73.55,73.43,73.48,20729.0,66.6661,66.7024,66.5935,66.6389,20729.0
2018-10-23 15:15:00,73.48,73.59,73.46,73.48,26768.0,66.6389,66.7386,66.6207,66.6389,26768.0
2018-10-23 15:20:00,73.46,73.62,73.46,73.58,37490.0,66.6207,66.7658,66.6207,66.7296,37490.0
2018-10-23 15:25:00,73.57,73.6,73.43,73.43,36390.0,66.7205,66.7477,66.5935,66.5935,36390.0
2018-10-23 15:30:00,73.43,73.53,73.4,73.52,33506.0,66.5935,66.6842,66.5663,66.6751,33506.0
2018-10-23 15:35:00,73.52,73.57,73.38,73.39,59464.0,66.6751,66.7205,66.5482,66.5573,59464.0
2018-10-23 15:40:00,73.4,73.46,73.37,73.44,63728.0,66.5663,66.6207,66.5391,66.6026,63728.0
2018-10-23 15:45:00,73.44,73.48,73.38,73.45,33251.0,66.6026,66.6389,66.5482,66.6117,33251.0
2018-10-23 15:50:00,73.45,73.53,73.36,73.41,216823.0,66.6117,66.6842,66.53,66.5754,216823.0
2018-10-23 15:55:00,73.4,73.42,73.31,73.4,126996.0,66.5663,66.5845,66.4847,66.5663,126996.0
2018-10-24 09:30:00,73.13,73.62,72.5,73.24,56474.0,66.3215,66.7658,65.7501,66.4212,56474.0
2018-10-24 09:35:00,73.19,73.31,73.03,73.19,24511.0,66.3759,66.4847,66.2308,66.3759,24511.0
2018-10-24 09:40:00,73.19,73.2,73.02,73.02,19363.0,66.3759,66.3849,66.2217,66.2217,19363.0
2018-10-24 09:45:00,73.01,73.11,72.72,72.74,28833.0,66.2126,66.3033,65.9496,65.9678,28833.0
2018-10-24 09:50:00,72.75,72.82,72.65,72.73,30728.0,65.9768,66.0403,65.8861,65.9587,30728.0
2018-10-24 09:55:00,72.75,72.82,72.67,72.68,22675.0,65.9768,66.0403,65.9043,65.9134,22675.0
2018-10-24 10:00:00,72.67,72.67,72.42,72.48,41871.0,65.9043,65.9043,65.6776,65.732,41871.0
2018-10-24 10:05:00,72.5,72.95,72.49,72.94,21388.0,65.7501,66.1582,65.741,66.1491,21388.0
2018-10-24 10:10:00,72.91,73.03,72.8,72.81,13069.0,66.1219,66.2308,66.0222,66.0313,13069.0
2018-10-24 10:15:00,72.77,72.81,72.63,72.72,12051.0,65.995,66.0313,65.868,65.9496,12051.0
2018-10-24 10:20:00,72.71,72.72,72.54,72.58,51893.0,65.9406,65.9496,65.7864,65.8227,51893.0
2018-10-24 10:25:00,72.6,72.71,72.58,72.64,16502.0,65.8408,65.9406,65.8227,65.8771,16502.0
2018-10-24 10:30:00,72.64,72.94,72.6,72.94,20210.0,65.8771,66.1491,65.8408,66.1491,20210.0
2018-10-24 10:35:00,72.95,72.99,72.85,72.87,24676.0,66.1582,66.1945,66.0675,66.0857,24676.0
2018-10-24 10:40:00,72.88,73.0,72.85,72.85,17389.0,66.0947,66.2036,66.0675,66.0675,17389.0
2018-10-24 10:45:00,72.86,72.86,72.65,72.68,25701.0,66.0766,66.0766,65.8861,65.9134,25701.0
2018-10-24 10:50:00,72.68,72.72,72.6,72.71,26285.0,65.9134,65.9496,65.8408,65.9406,26285.0
2018-10-24 10:55:00,72.7,72.73,72.57,72.57,26896.0,65.9315,65.9587,65.8136,65.8136,26896.0
2018-10-24 11:00:00,72.59,72.59,72.28,72.35,45909.0,65.8317,65.8317,65.5506,65.6141,45909.0
2018-10-24 11:05:00,72.36,72.4,72.18,72.18,46883.0,65.6231,65.6594,65.4599,65.4599,46883.0
2018-10-24 11:10:00,72.21,72.44,72.21,72.3,30775.0,65.4871,65.6957,65.4871,65.5687,30775.0
2018-10-24 11:15:00,72.27,72.39,72.27,72.29,33682.0,65.5415,65.6504,65.5415,65.5597,33682.0
2018-10-24 11:20:00,72.27,72.39,72.21,72.31,30166.0,65.5415,65.6504,65.4871,65.5778,30166.0
2018-10-24 11:25:00,72.32,72.34,72.11,72.11,20711.0,65.5869,65.605,65.3964,65.3964,20711.0
2018-10-24 11:30:00,72.11,72.28,72.04,72.28,48698.0,65.3964,65.5506,65.3329,65.5506,48698.0
2018-10-24 11:35:00,72.27,72.27,72.04,72.17,29531.0,65.5415,65.5415,65.3329,65.4508,29531.0
2018-10-24 11:40:00,72.19,72.25,72.17,72.23,13773.0,65.469,65.5234,65.4508,65.5053,13773.0
2018-10-24 11:45:00,72.25,72.48,72.22,72.44,45526.0,65.5234,65.732,65.4962,65.6957,45526.0
2018-10-24 11:50:00,72.44,72.46,72.32,72.45,30113.0,65.6957,65.7138,65.5869,65.7048,30113.0
2018-10-24 11:55:00,72.45,72.7,72.45,72.58,49616.0,65.7048,65.9315,65.7048,65.8227,49616.0
2018-10-24 12:00:00,72.55,72.62,72.55,72.6,8305.0,65.7955,65.8589,65.7955,65.8408,8305.0
2018-10-24 12:05:00,72.6,72.6,72.52,72.53,13806.0,65.8408,65.8408,65.7683,65.7773,13806.0
2018-10-24 12:10:00,72.54,72.61,72.49,72.55,29382.0,65.7864,65.8499,65.741,65.7955,29382.0
2018-10-24 12:15:00,72.54,72.62,72.43,72.44,27686.0,65.7864,65.8589,65.6866,65.6957,27686.0
2018-10-24 12:20:00,72.42,72.47,72.37,72.43,19599.0,65.6776,65.7229,65.6322,65.6866,19599.0
2018-10-24 12:25:00,72.42,72.47,72.37,72.39,19360.0,65.6776,65.7229,65.6322,65.6504,19360.0
2018-10-24 12:30:00,72.39,72.41,72.28,72.3,34610.0,65.6504,65.6685,65.5506,65.5687,34610.0
2018-10-24 12:35:00,72.31,72.34,72.22,72.25,27873.0,65.5778,65.605,65.4962,65.5234,27873.0
2018-10-24 12:40:00,72.25,72.26,72.18,72.22,13396.0,65.5234,65.5325,65.4599,65.4962,13396.0
2018-10-24 12:45:00,72.22,72.25,72.18,72.24,34035.0,65.4962,65.5234,65.4599,65.5143,34035.0
2018-10-24 12:50:00,72.23,72.46,72.2,72.45,9910.0,65.5053,65.7138,65.478,65.7048,9910.0
2018-10-24 12:55:00,72.44,72.47,72.4,72.43,7972.0,65.6957,65.7229,65.6594,65.6866,7972.0
2018-10-24 13:00:00,72.42,72.43,72.25,72.28,20882.0,65.6776,65.6866,65.5234,65.5506,20882.0
2018-10-24 13:05:00,72.26,72.29,71.97,72.0,35901.0,65.5325,65.5597,65.2695,65.2967,35901.0
2018-10-24 13:10:00,72.01,72.07,71.99,72.05,10737.0,65.3057,65.3601,65.2876,65.342,10737.0
2018-10-24 13:15:00,72.06,72.27,71.92,72.18,24789.0,65.3511,65.5415,65.2241,65.4599,24789.0
2018-10-24 13:20:00,72.2,72.22,72.09,72.11,18851.0,65.478,65.4962,65.3783,65.3964,18851.0
2018-10-24 13:25:00,72.08,72.09,71.91,71.97,16835.0,65.3692,65.3783,65.215,65.2695,16835.0
2018-10-24 13:30:00,71.98,72.06,71.85,72.02,28748.0,65.2785,65.3511,65.1606,65.3148,28748.0
2018-10-24 13:35:00,72.03,72.04,71.81,71.82,17786.0,65.3239,65.3329,65.1244,65.1334,17786.0
2018-10-24 13:40:00,71.82,72.04,71.82,72.03,16541.0,65.1334,65.3329,65.1334,65.3239,16541.0
2018-10-24 13:45:00,72.05,72.08,71.85,71.92,29924.0,65.342,65.3692,65.1606,65.2241,29924.0
2018-10-24 13:50:00,71.92,71.99,71.81,71.92,42005.0,65.2241,65.2876,65.1244,65.2241,42005.0
2018-10-24 13:55:00,71.91,71.91,71.64,71.68,32326.0,65.215,65.215,64.9702,65.0065,32326.0
2018-10-24 14:00:00,71.7,71.72,71.55,71.62,29547.0,65.0246,65.0427,64.8886,64.952,29547.0
2018-10-24 14:05:00,71.6,71.6,71.45,71.46,49987.0,64.9339,64.9339,64.7979,64.8069,49987.0
2018-10-24 14:10:00,71.49,71.55,71.47,71.5,23902.0,64.8341,64.8886,64.816,64.8432,23902.0
2018-10-24 14:15:00,71.49,71.56,71.45,71.52,26946.0,64.8341,64.8976,64.7979,64.8614,26946.0
2018-10-24 14:20:00,71.54,71.7,71.46,71.6,25878.0,64.8795,65.0246,64.8069,64.9339,25878.0
2018-10-24 14:25:00,71.6,71.77,71.46,71.69,28698.0,64.9339,65.0881,64.8069,65.0155,28698.0
2018-10-24 14:30:00,71.7,71.8,71.64,71.76,17308.0,65.0246,65.1153,64.9702,65.079,17308.0
2018-10-24 14:35:00,71.75,71.78,71.68,71.76,15862.0,65.0699,65.0971,65.0065,65.079,15862.0
2018-10-24 14:40:00,71.76,71.81,71.64,71.66,16297.0,65.079,65.1244,64.9702,64.9883,16297.0
2018-10-24 14:45:00,71.66,71.66,71.46,71.46,32317.0,64.9883,64.9883,64.8069,64.8069,32317.0
2018-10-24 14:50:00,71.45,71.52,71.32,71.33,27113.0,64.7979,64.8614,64.68,64.689,27113.0
2018-10-24 14:55:00,71.36,71.49,71.35,71.41,28218.0,64.7162,64.8341,64.7072,64.7616,28218.0
2018-10-24 15:00:00,71.42,71.42,71.11,71.15,48352.0,64.7707,64.7707,64.4895,64.5258,48352.0
2018-10-24 15:05:00,71.16,71.21,71.12,71.17,35175.0,64.5349,64.5802,64.4986,64.5439,35175.0
2018-10-24 15:10:00,71.17,71.26,71.14,71.26,30037.0,64.5439,64.6256,64.5167,64.6256,30037.0
2018-10-24 15:15:00,71.23,71.34,71.18,71.18,26014.0,64.5984,64.6981,64.553,64.553,26014.0
2018-10-24 15:20:00,71.18,71.18,71.04,71.08,36864.0,64.553,64.553,64.426,64.4623,36864.0
2018-10-24 15:25:00,71.06,71.21,70.96,70.97,42600.0,64.4442,64.5802,64.3535,64.3626,42600.0
2018-10-24 15:30:00,70.96,71.02,70.92,70.93,56309.0,64.3535,64.4079,64.3172,64.3263,56309.0
2018-10-24 15:35:00,70.91,71.08,70.9,70.98,72662.0,64.3081,64.4623,64.2991,64.3716,72662.0
2018-10-24 15:40:00,70.98,71.01,70.86,70.94,89520.0,64.3716,64.3988,64.2628,64.3354,89520.0
2018-10-24 15:45:00,70.94,70.95,70.7,70.71,59552.0,64.3354,64.3444,64.1177,64.1268,59552.0
2018-10-24 15:50:00,70.72,70.77,70.46,70.49,152254.0,64.1358,64.1812,63.9,63.9272,152254.0
2018-10-24 15:55:00,70.49,70.49,70.1,70.14,341903.0,63.9272,63.9272,63.5736,63.6098,341903.0
2018-10-25 09:30:00,70.62,70.68,70.2,70.43,90764.0,64.0451,64.0996,63.6642,63.8728,90764.0
2018-10-25 09:35:00,70.42,70.81,70.39,70.81,37916.0,63.8638,64.2175,63.8366,64.2175,37916.0
2018-10-25 09:40:00,70.84,71.01,70.59,70.94,25867.0,64.2447,64.3988,64.0179,64.3354,25867.0
2018-10-25 09:45:00,70.98,71.08,70.81,71.08,28963.0,64.3716,64.4623,64.2175,64.4623,28963.0
2018-10-25 09:50:00,71.07,71.18,70.97,71.02,79181.0,64.4532,64.553,64.3626,64.4079,79181.0
2018-10-25 09:55:00,71.02,71.05,70.86,70.87,31165.0,64.4079,64.4351,64.2628,64.2719,31165.0
2018-10-25 10:00:00,70.87,71.23,70.84,71.23,61275.0,64.2719,64.5984,64.2447,64.5984,61275.0
2018-10-25 10:05:00,71.25,71.28,71.0,71.09,46109.0,64.6165,64.6437,64.3898,64.4714,46109.0
2018-10-25 10:10:00,71.08,71.11,70.9,70.97,26470.0,64.4623,64.4895,64.2991,64.3626,26470.0
2018-10-25 10:15:00,70.96,71.02,70.84,70.87,25026.0,64.3535,64.4079,64.2447,64.2719,25026.0
2018-10-25 10:20:00,70.87,70.94,70.79,70.84,20809.0,64.2719,64.3354,64.1993,64.2447,20809.0
2018-10-25 10:25:00,70.84,71.22,70.84,71.2,50529.0,64.2447,64.5893,64.2447,64.5711,50529.0
2018-10-25 10:30:00,71.2,71.3,71.12,71.19,81227.0,64.5711,64.6618,64.4986,64.5621,81227.0
2018-10-25 10:35:00,71.19,71.28,71.14,71.17,26930.0,64.5621,64.6437,64.5167,64.5439,26930.0
2018-10-25 10:40:00,71.15,71.4,71.1,71.32,35400.0,64.5258,64.7525,64.4805,64.68,35400.0
2018-10-25 10:45:00,71.33,71.4,71.13,71.2,67577.0,64.689,64.7525,64.5077,64.5711,67577.0
2018-10-25 10:50:00,71.2,71.31,71.18,71.25,43195.0,64.5711,64.6709,64.553,64.6165,43195.0
2018-10-25 10:55:00,71.28,71.38,71.12,71.13,30372.0,64.6437,64.7344,64.4986,64.5077,30372.0
2018-10-25 11:00:00,71.13,71.34,71.12,71.21,39461.0,64.5077,64.6981,64.4986,64.5802,39461.0
2018-10-25 11:05:00,71.24,71.25,71.14,71.17,20350.0,64.6074,64.6165,64.5167,64.5439,20350.0
2018-10-25 11:10:00,71.18,71.31,71.14,71.28,39525.0,64.553,64.6709,64.5167,64.6437,39525.0
2018-10-25 11:15:00,71.28,71.46,71.21,71.46,18929.0,64.6437,64.8069,64.5802,64.8069,18929.0
2018-10-25 11:20:00,71.48,71.62,71.43,71.52,29786.0,64.8251,64.952,64.7797,64.8614,29786.0
2018-10-25 11:25:00,71.51,71.58,71.45,71.5,30662.0,64.8523,64.9158,64.7979,64.8432,30662.0
2018-10-25 11:30:00,71.5,71.57,71.45,71.46,20430.0,64.8432,64.9067,64.7979,64.8069,20430.0
2018-10-25 11:35:00,71.45,71.51,71.36,71.37,27485.0,64.7979,64.8523,64.7162,64.7253,27485.0
2018-10-25 11:40:00,71.37,71.41,71.29,71.37,24469.0,64.7253,64.7616,64.6528,64.7253,24469.0
2018-10-25 11:45:00,71.37,71.44,71.31,71.44,25062.0,64.7253,64.7888,64.6709,64.7888,25062.0
2018-10-25 11:50:00,71.46,71.54,71.45,71.51,23465.0,64.8069,64.8795,64.7979,64.8523,23465.0
2018-10-25 11:55:00,71.51,71.53,71.31,71.31,16592.0,64.8523,64.8704,64.6709,64.6709,16592.0
2018-10-25 12:00:00,71.32,71.33,71.14,71.18,43879.0,64.68,64.689,64.5167,64.553,43879.0
2018-10-25 12:05:00,71.2,71.32,71.2,71.26,24901.0,64.5711,64.68,64.5711,64.6256,24901.0
2018-10-25 12:10:00,71.26,71.29,71.11,71.16,18673.0,64.6256,64.6528,64.4895,64.5349,18673.0
2018-10-25 12:15:00,71.16,71.16,71.0,71.03,29562.0,64.5349,64.5349,64.3898,64.417,29562.0
2018-10-25 12:20:00,71.03,71.13,70.99,71.1,27927.0,64.417,64.5077,64.3807,64.4805,27927.0
2018-10-25 12:25:00,71.12,71.18,71.04,71.08,23609.0,64.4986,64.553,64.426,64.4623,23609.0
2018-10-25 12:30:00,71.08,71.21,71.03,71.15,19128.0,64.4623,64.5802,64.417,64.5258,19128.0
2018-10-25 12:35:00,71.17,71.26,71.17,71.23,19697.0,64.5439,64.6256,64.5439,64.5984,19697.0
2018-10-25 12:40:00,71.24,71.3,71.17,71.23,23275.0,64.6074,64.6618,64.5439,64.5984,23275.0
2018-10-25 12:45:00,71.23,71.35,71.2,71.31,16459.0,64.5984,64.7072,64.5711,64.6709,16459.0
2018-10-25 12:50:00,71.31,71.33,71.25,71.3,14130.0,64.6709,64.689,64.6165,64.6618,14130.0
2018-10-25 12:55:00,71.31,71.33,71.23,71.29,14563.0,64.6709,64.689,64.5984,64.6528,14563.0
2018-10-25 13:00:00,71.29,71.35,71.17,71.19,21938.0,64.6528,64.7072,64.5439,64.5621,21938.0
2018-10-25 13:05:00,71.2,71.2,71.07,71.07,25364.0,64.5711,64.5711,64.4532,64.4532,25364.0
2018-10-25 13:10:00,71.08,71.11,71.02,71.08,32101.0,64.4623,64.4895,64.4079,64.4623,32101.0
2018-10-25 13:15:00,71.09,71.14,71.04,71.05,23243.0,64.4714,64.5167,64.426,64.4351,23243.0
2018-10-25 13:20:00,71.05,71.18,71.04,71.16,14531.0,64.4351,64.553,64.426,64.5349,14531.0
2018-10-25 13:25:00,71.17,71.27,71.17,71.26,14634.0,64.5439,64.6346,64.5439,64.6256,14634.0
2018-10-25 13:30:00,71.27,71.35,71.21,71.3,21012.0,64.6346,64.7072,64.5802,64.6618,21012.0
2018-10-25 13:35:00,71.3,71.49,71.29,71.44,28880.0,64.6618,64.8341,64.6528,64.7888,28880.0
2018-10-25 13:40:00,71.44,71.48,71.4,71.47,15094.0,64.7888,64.8251,64.7525,64.816,15094.0
2018-10-25 13:45:00,71.46,71.57,71.46,71.57,21038.0,64.8069,64.9067,64.8069,64.9067,21038.0
2018-10-25 13:50:00,71.58,71.58,71.46,71.49,16709.0,64.9158,64.9158,64.8069,64.8341,16709.0
2018-10-25 13:55:00,71.48,71.49,71.44,71.45,13344.0,64.8251,64.8341,64.7888,64.7979,13344.0
2018-10-25 14:00:00,71.45,71.47,71.34,71.4,20196.0,64.7979,64.816,64.6981,64.7525,20196.0
2018-10-25 14:05:00,71.4,71.57,71.4,71.55,20777.0,64.7525,64.9067,64.7525,64.8886,20777.0
2018-10-25 14:10:00,71.56,71.59,71.49,71.55,18434.0,64.8976,64.9248,64.8341,64.8886,18434.0
2018-10-25 14:15:00,71.57,71.62,71.52,71.56,24742.0,64.9067,64.952,64.8614,64.8976,24742.0
2018-10-25 14:20:00,71.55,71.61,71.51,71.57,27577.0,64.8886,64.943,64.8523,64.9067,27577.0
2018-10-25 14:25:00,71.56,71.68,71.56,71.63,20593.0,64.8976,65.0065,64.8976,64.9611,20593.0
2018-10-25 14:30:00,71.62,71.72,71.58,71.71,26083.0,64.952,65.0427,64.9158,65.0337,26083.0
2018-10-25 14:35:00,71.71,71.74,71.69,71.71,21819.0,65.0337,65.0609,65.0155,65.0337,21819.0
2018-10-25 14:40:00,71.71,71.82,71.68,71.75,27567.0,65.0337,65.1334,65.0065,65.0699,27567.0
2018-10-25 14:45:00,71.75,71.86,71.75,71.81,21387.0,65.0699,65.1697,65.0699,65.1244,21387.0
2018-10-25 14:50:00,71.82,71.82,71.69,71.71,29541.0,65.1334,65.1334,65.0155,65.0337,29541.0
2018-10-25 14:55:00,71.71,71.76,71.65,71.65,30378.0,65.0337,65.079,64.9793,64.9793,30378.0
2018-10-25 15:00:00,71.65,71.7,71.61,71.62,38085.0,64.9793,65.0246,64.943,64.952,38085.0
2018-10-25 15:05:00,71.62,71.7,71.61,71.63,23425.0,64.952,65.0246,64.943,64.9611,23425.0
2018-10-25 15:10:00,71.62,71.68,71.6,71.68,28095.0,64.952,65.0065,64.9339,65.0065,28095.0
2018-10-25 15:15:00,71.7,71.78,71.69,71.75,24555.0,65.0246,65.0971,65.0155,65.0699,24555.0
2018-10-25 15:20:00,71.75,71.77,71.67,71.75,49636.0,65.0699,65.0881,64.9974,65.0699,49636.0
2018-10-25 15:25:00,71.75,71.75,71.62,71.69,38814.0,65.0699,65.0699,64.952,65.0155,38814.0
2018-10-25 15:30:00,71.69,71.77,71.47,71.51,85328.0,65.0155,65.0881,64.816,64.8523,85328.0
2018-10-25 15:35:00,71.52,71.55,71.46,71.5,63292.0,64.8614,64.8886,64.8069,64.8432,63292.0
2018-10-25 15:40:00,71.5,71.58,71.46,71.53,55630.0,64.8432,64.9158,64.8069,64.8704,55630.0
2018-10-25 15:45:00,71.53,71.64,71.44,71.64,74077.0,64.8704,64.9702,64.7888,64.9702,74077.0
2018-10-25 15:50:00,71.63,71.63,71.36,71.48,95648.0,64.9611,64.9611,64.7162,64.8251,95648.0
2018-10-25 15:55:00,71.47,71.57,71.39,71.48,181227.0,64.816,64.9067,64.7435,64.8251,181227.0
2018-10-26 09:30:00,70.0,70.42,69.32,70.33,69115.0,63.4829,63.8638,62.8662,63.7821,69115.0
2018-10-26 09:35:00,70.33,70.37,70.12,70.14,58172.0,63.7821,63.8184,63.5917,63.6098,58172.0
2018-10-26 09:40:00,70.14,70.46,70.08,70.28,68853.0,63.6098,63.9,63.5554,63.7368,68853.0
2018-10-26 09:45:00,70.31,70.43,70.02,70.39,43969.0,63.764,63.8728,63.501,63.8366,43969.0
2018-10-26 09:50:00,70.37,70.39,70.05,70.19,50872.0,63.8184,63.8366,63.5282,63.6552,50872.0
2018-10-26 09:55:00,70.23,70.51,70.19,70.38,43726.0,63.6915,63.9454,63.6552,63.8275,43726.0
2018-10-26 10:00:00,70.37,70.42,70.03,70.05,34981.0,63.8184,63.8638,63.5101,63.5282,34981.0
2018-10-26 10:05:00,70.04,70.09,69.79,69.87,51731.0,63.5191,63.5645,63.2924,63.365,51731.0
2018-10-26 10:10:00,69.88,70.03,69.82,69.94,67256.0,63.374,63.5101,63.3196,63.4285,67256.0
2018-10-26 10:15:00,69.94,70.33,69.91,70.28,70167.0,63.4285,63.7821,63.4012,63.7368,70167.0
2018-10-26 10:20:00,70.27,70.49,70.16,70.48,30381.0,63.7277,63.9272,63.628,63.9182,30381.0
2018-10-26 10:25:00,70.5,70.58,70.3,70.32,28599.0,63.9363,64.0089,63.7549,63.7731,28599.0
2018-10-26 10:30:00,70.29,70.32,70.13,70.25,26247.0,63.7459,63.7731,63.6008,63.7096,26247.0
2018-10-26 10:35:00,70.23,70.34,70.06,70.17,22765.0,63.6915,63.7912,63.5373,63.637,22765.0
2018-10-26 10:40:00,70.17,70.25,69.99,70.01,24195.0,63.637,63.7096,63.4738,63.4919,24195.0
2018-10-26 10:45:00,70.0,70.09,69.9,70.01,27254.0,63.4829,63.5645,63.3922,63.4919,27254.0
2018-10-26 10:50:00,70.01,70.09,69.88,69.91,24000.0,63.4919,63.5645,63.374,63.4012,24000.0
2018-10-26 10:55:00,69.9,70.02,69.76,69.85,24628.0,63.3922,63.501,63.2652,63.3468,24628.0
2018-10-26 11:00:00,69.82,69.97,69.8,69.92,40228.0,63.3196,63.4557,63.3015,63.4103,40228.0
2018-10-26 11:05:00,69.91,70.09,69.82,69.98,28212.0,63.4012,63.5645,63.3196,63.4647,28212.0
2018-10-26 11:10:00,69.96,70.02,69.9,69.97,32823.0,63.4466,63.501,63.3922,63.4557,32823.0
2018-10-26 11:15:00,69.94,70.21,69.9,70.11,28964.0,63.4285,63.6733,63.3922,63.5826,28964.0
2018-10-26 11:20:00,70.12,70.32,70.04,70.27,25429.0,63.5917,63.7731,63.5191,63.7277,25429.0
2018-10-26 11:25:00,70.26,70.45,70.2,70.36,24201.0,63.7187,63.891,63.6642,63.8094,24201.0
2018-10-26 11:30:00,70.36,70.55,70.36,70.48,18466.0,63.8094,63.9817,63.8094,63.9182,18466.0
2018-10-26 11:35:00,70.51,70.55,70.26,70.35,22872.0,63.9454,63.9817,63.7187,63.8003,22872.0
2018-10-26 11:40:00,70.37,70.47,70.27,70.29,18091.0,63.8184,63.9091,63.7277,63.7459,18091.0
2018-10-26 11:45:00,70.28,70.39,70.25,70.3,21021.0,63.7368,63.8366,63.7096,63.7549,21021.0
2018-10-26 11:50:00,70.29,70.67,70.29,70.52,64419.0,63.7459,64.0905,63.7459,63.9545,64419.0
2018-10-26 11:55:00,70.48,70.65,70.46,70.56,14780.0,63.9182,64.0724,63.9,63.9907,14780.0
2018-10-26 12:00:00,70.56,70.7,70.47,70.7,16040.0,63.9907,64.1177,63.9091,64.1177,16040.0
2018-10-26 12:05:00,70.7,70.8,70.67,70.69,12540.0,64.1177,64.2084,64.0905,64.1086,12540.0
2018-10-26 12:10:00,70.69,70.71,70.47,70.49,17655.0,64.1086,64.1268,63.9091,63.9272,17655.0
2018-10-26 12:15:00,70.52,70.64,70.46,70.62,13939.0,63.9545,64.0633,63.9,64.0451,13939.0
2018-10-26 12:20:00,70.63,70.8,70.6,70.66,18400.0,64.0542,64.2084,64.027,64.0814,18400.0
2018-10-26 12:25:00,70.65,70.74,70.63,70.69,15068.0,64.0724,64.154,64.0542,64.1086,15068.0
2018-10-26 12:30:00,70.71,70.91,70.64,70.88,20399.0,64.1268,64.3081,64.0633,64.2809,20399.0
2018-10-26 12:35:00,70.86,70.92,70.76,70.85,16042.0,64.2628,64.3172,64.1721,64.2537,16042.0
2018-10-26 12:40:00,70.84,71.08,70.8,71.06,26276.0,64.2447,64.4623,64.2084,64.4442,26276.0
2018-10-26 12:45:00,71.07,71.27,71.07,71.26,20511.0,64.4532,64.6346,64.4532,64.6256,20511.0
2018-10-26 12:50:00,71.25,71.29,71.16,71.21,22090.0,64.6165,64.6528,64.5349,64.5802,22090.0
2018-10-26 12:55:00,71.21,71.21,71.02,71.12,44603.0,64.5802,64.5802,64.4079,64.4986,44603.0
2018-10-26 13:00:00,71.12,71.4,71.12,71.4,26217.0,64.4986,64.7525,64.4986,64.7525,26217.0
2018-10-26 13:05:00,71.4,71.46,71.34,71.35,34851.0,64.7525,64.8069,64.6981,64.7072,34851.0
2018-10-26 13:10:00,71.34,71.39,71.22,71.31,25718.0,64.6981,64.7435,64.5893,64.6709,25718.0
2018-10-26 13:15:00,71.33,71.35,71.18,71.25,18145.0,64.689,64.7072,64.553,64.6165,18145.0
2018-10-26 13:20:00,71.23,71.29,71.15,71.16,15495.0,64.5984,64.6528,64.5258,64.5349,15495.0
2018-10-26 13:25:00,71.16,71.22,71.06,71.06,12035.0,64.5349,64.5893,64.4442,64.4442,12035.0
2018-10-26 13:30:00,71.06,71.06,70.78,70.78,23828.0,64.4442,64.4442,64.1902,64.1902,23828.0
2018-10-26 13:35:00,70.76,70.9,70.69,70.78,25202.0,64.1721,64.2991,64.1086,64.1902,25202.0
2018-10-26 13:40:00,70.78,71.01,70.78,71.01,33099.0,64.1902,64.3988,64.1902,64.3988,33099.0
2018-10-26 13:45:00,71.0,71.01,70.85,70.92,13937.0,64.3898,64.3988,64.2537,64.3172,13937.0
2018-10-26 13:50:00,70.96,71.1,70.9,71.1,49711.0,64.3535,64.4805,64.2991,64.4805,49711.0
2018-10-26 13:55:00,71.09,71.18,71.02,71.02,21319.0,64.4714,64.553,64.4079,64.4079,21319.0
2018-10-26 14:00:00,71.05,71.1,70.82,70.87,35813.0,64.4351,64.4805,64.2265,64.2719,35813.0
2018-10-26 14:05:00,70.88,70.9,70.72,70.78,28964.0,64.2809,64.2991,64.1358,64.1902,28964.0
2018-10-26 14:10:00,70.79,70.86,70.55,70.66,29242.0,64.1993,64.2628,63.9817,64.0814,29242.0
2018-10-26 14:15:00,70.66,70.74,70.62,70.7,24852.0,64.0814,64.154,64.0451,64.1177,24852.0
2018-10-26 14:20:00,70.7,70.78,70.6,70.77,35652.0,64.1177,64.1902,64.027,64.1812,35652.0
2018-10-26 14:25:00,70.77,70.92,70.73,70.82,22143.0,64.1812,64.3172,64.1449,64.2265,22143.0
2018-10-26 14:30:00,70.81,70.93,70.77,70.78,21446.0,64.2175,64.3263,64.1812,64.1902,21446.0
2018-10-26 14:35:00,70.79,70.98,70.79,70.83,24664.0,64.1993,64.3716,64.1993,64.2356,24664.0
2018-10-26 14:40:00,70.83,70.9,70.62,70.69,44434.0,64.2356,64.2991,64.0451,64.1086,44434.0
2018-10-26 14:45:00,70.7,70.72,70.48,70.49,25988.0,64.1177,64.1358,63.9182,63.9272,25988.0
2018-10-26 14:50:00,70.47,70.5,70.35,70.4,40761.0,63.9091,63.9363,63.8003,63.8456,40761.0
2018-10-26 14:55:00,70.41,70.42,70.17,70.24,22623.0,63.8547,63.8638,63.637,63.7005,22623.0
2018-10-26 15:00:00,70.24,70.26,70.08,70.25,30132.0,63.7005,63.7187,63.5554,63.7096,30132.0
2018-10-26 15:05:00,70.25,70.35,70.16,70.28,42176.0,63.7096,63.8003,63.628,63.7368,42176.0
2018-10-26 15:10:00,70.28,70.33,70.04,70.14,33853.0,63.7368,63.7821,63.5191,63.6098,33853.0
2018-10-26 15:15:00,70.14,70.45,70.14,70.39,50912.0,63.6098,63.891,63.6098,63.8366,50912.0
2018-10-26 15:20:00,70.39,70.7,70.38,70.61,54180.0,63.8366,64.1177,63.8275,64.0361,54180.0
2018-10-26 15:25:00,70.6,70.7,70.5,70.55,65450.0,64.027,64.1177,63.9363,63.9817,65450.0
2018-10-26 15:30:00,70.54,70.54,70.3,70.35,74107.0,63.9726,63.9726,63.7549,63.8003,74107.0
2018-10-26 15:35:00,70.32,70.73,70.28,70.55,47970.0,63.7731,64.1449,63.7368,63.9817,47970.0
2018-10-26 15:40:00,70.55,70.57,70.25,70.26,42547.0,63.9817,63.9998,63.7096,63.7187,42547.0
2018-10-26 15:45:00,70.25,70.8,70.25,70.69,50680.0,63.7096,64.2084,63.7096,64.1086,50680.0
2018-10-26 15:50:00,70.71,70.94,70.71,70.78,71800.0,64.1268,64.3354,64.1268,64.1902,71800.0
2018-10-26 15:55:00,70.77,70.77,70.32,70.52,155069.0,64.1812,64.1812,63.7731,63.9545,155069.0
2018-10-29 09:30:00,71.29,71.31,70.37,70.91,227355.0,64.6528,64.6709,63.8184,64.3081,227355.0
2018-10-29 09:35:00,70.91,71.3,70.82,70.95,173235.0,64.3081,64.6618,64.2265,64.3444,173235.0
2018-10-29 09:40:00,70.94,71.16,70.84,71.02,65312.0,64.3354,64.5349,64.2447,64.4079,65312.0
2018-10-29 09:45:00,70.99,71.17,70.87,70.98,88601.0,64.3807,64.5439,64.2719,64.3716,88601.0
2018-10-29 09:50:00,70.99,71.02,70.74,70.88,58489.0,64.3807,64.4079,64.154,64.2809,58489.0
2018-10-29 09:55:00,70.83,71.14,70.77,70.94,64279.0,64.2356,64.5167,64.1812,64.3354,64279.0
2018-10-29 10:00:00,70.95,71.15,70.94,71.09,72616.0,64.3444,64.5258,64.3354,64.4714,72616.0
2018-10-29 10:05:00,71.07,71.21,71.01,71.11,79942.0,64.4532,64.5802,64.3988,64.4895,79942.0
2018-10-29 10:10:00,71.12,71.19,71.03,71.11,34471.0,64.4986,64.5621,64.417,64.4895,34471.0
2018-10-29 10:15:00,71.12,71.27,71.1,71.18,46657.0,64.4986,64.6346,64.4805,64.553,46657.0
2018-10-29 10:20:00,71.16,71.27,71.11,71.19,30757.0,64.5349,64.6346,64.4895,64.5621,30757.0
2018-10-29 10:25:00,71.21,71.28,71.14,71.23,29680.0,64.5802,64.6437,64.5167,64.5984,29680.0
2018-10-29 10:30:00,71.21,71.26,71.09,71.09,37024.0,64.5802,64.6256,64.4714,64.4714,37024.0
2018-10-29 10:35:00,71.07,71.07,70.77,70.78,60131.0,64.4532,64.4532,64.1812,64.1902,60131.0
2018-10-29 10:40:00,70.78,70.82,70.7,70.73,32938.0,64.1902,64.2265,64.1177,64.1449,32938.0
2018-10-29 10:45:00,70.74,70.8,70.6,70.61,32386.0,64.154,64.2084,64.027,64.0361,32386.0
2018-10-29 10:50:00,70.62,70.8,70.61,70.76,72564.0,64.0451,64.2084,64.0361,64.1721,72564.0
2018-10-29 10:55:00,70.78,70.9,70.68,70.77,56438.0,64.1902,64.2991,64.0996,64.1812,56438.0
2018-10-29 11:00:00,70.78,70.92,70.78,70.84,38107.0,64.1902,64.3172,64.1902,64.2447,38107.0
2018-10-29 11:05:00,70.85,70.94,70.79,70.83,46715.0,64.2537,64.3354,64.1993,64.2356,46715.0
2018-10-29 11:10:00,70.83,70.89,70.72,70.77,54564.0,64.2356,64.29,64.1358,64.1812,54564.0
2018-10-29 11:15:00,70.77,70.81,70.69,70.7,93065.0,64.1812,64.2175,64.1086,64.1177,93065.0
2018-10-29 11:20:00,70.69,70.86,70.66,70.77,42898.0,64.1086,64.2628,64.0814,64.1812,42898.0
2018-10-29 11:25:00,70.78,70.84,70.69,70.76,37759.0,64.1902,64.2447,64.1086,64.1721,37759.0
2018-10-29 11:30:00,70.77,70.79,70.68,70.7,45241.0,64.1812,64.1993,64.0996,64.1177,45241.0
2018-10-29 11:35:00,70.7,70.79,70.62,70.78,30278.0,64.1177,64.1993,64.0451,64.1902,30278.0
2018-10-29 11:40:00,70.77,70.79,70.67,70.75,55838.0,64.1812,64.1993,64.0905,64.163,55838.0
2018-10-29 11:45:00,70.76,70.77,70.68,70.68,37165.0,64.1721,64.1812,64.0996,64.0996,37165.0
2018-10-29 11:50:00,70.69,70.7,70.5,70.52,45859.0,64.1086,64.1177,63.9363,63.9545,45859.0
2018-10-29 11:55:00,70.5,70.59,70.44,70.44,27845.0,63.9363,64.0179,63.8819,63.8819,27845.0
2018-10-29 12:00:00,70.44,70.47,70.36,70.45,28190.0,63.8819,63.9091,63.8094,63.891,28190.0
2018-10-29 12:05:00,70.44,70.45,70.32,70.33,30745.0,63.8819,63.891,63.7731,63.7821,30745.0
2018-10-29 12:10:00,70.31,70.36,70.25,70.36,25153.0,63.764,63.8094,63.7096,63.8094,25153.0
2018-10-29 12:15:00,70.37,70.51,70.35,70.36,30785.0,63.8184,63.9454,63.8003,63.8094,30785.0
2018-10-29 12:20:00,70.36,70.43,70.18,70.26,31879.0,63.8094,63.8728,63.6461,63.7187,31879.0
2018-10-29 12:25:00,70.25,70.31,70.1,70.19,35737.0,63.7096,63.764,63.5736,63.6552,35737.0
2018-10-29 12:30:00,70.21,70.21,70.01,70.02,103415.0,63.6733,63.6733,63.4919,63.501,103415.0
2018-10-29 12:35:00,70.03,70.17,70.02,70.1,71361.0,63.5101,63.637,63.501,63.5736,71361.0
2018-10-29 12:40:00,70.1,70.24,70.09,70.15,30850.0,63.5736,63.7005,63.5645,63.6189,30850.0
2018-10-29 12:45:00,70.14,70.19,70.03,70.04,36162.0,63.6098,63.6552,63.5101,63.5191,36162.0
2018-10-29 12:50:00,70.04,70.16,70.0,70.11,50637.0,63.5191,63.628,63.4829,63.5826,50637.0
2018-10-29 12:55:00,70.09,70.14,69.95,70.11,38124.0,63.5645,63.6098,63.4375,63.5826,38124.0
2018-10-29 13:00:00,70.1,70.43,70.1,70.39,54815.0,63.5736,63.8728,63.5736,63.8366,54815.0
2018-10-29 13:05:00,70.38,70.53,70.34,70.53,46357.0,63.8275,63.9635,63.7912,63.9635,46357.0
2018-10-29 13:10:00,70.52,70.52,70.39,70.49,29067.0,63.9545,63.9545,63.8366,63.9272,29067.0
2018-10-29 13:15:00,70.49,70.49,70.33,70.4,42068.0,63.9272,63.9272,63.7821,63.8456,42068.0
2018-10-29 13:20:00,70.39,70.4,70.31,70.37,26805.0,63.8366,63.8456,63.764,63.8184,26805.0
2018-10-29 13:25:00,70.36,70.36,70.2,70.25,30607.0,63.8094,63.8094,63.6642,63.7096,30607.0
2018-10-29 13:30:00,70.25,70.55,70.21,70.55,35397.0,63.7096,63.9817,63.6733,63.9817,35397.0
2018-10-29 13:35:00,70.55,70.55,70.38,70.46,24295.0,63.9817,63.9817,63.8275,63.9,24295.0
2018-10-29 13:40:00,70.46,70.46,70.3,70.43,25106.0,63.9,63.9,63.7549,63.8728,25106.0
2018-10-29 13:45:00,70.45,70.52,70.29,70.37,56105.0,63.891,63.9545,63.7459,63.8184,56105.0
2018-10-29 13:50:00,70.37,70.54,70.36,70.44,45621.0,63.8184,63.9726,63.8094,63.8819,45621.0
2018-10-29 13:55:00,70.44,70.52,70.37,70.38,37448.0,63.8819,63.9545,63.8184,63.8275,37448.0
2018-10-29 14:00:00,70.37,70.38,70.21,70.32,41378.0,63.8184,63.8275,63.6733,63.7731,41378.0
2018-10-29 14:05:00,70.31,70.31,70.15,70.22,36848.0,63.764,63.764,63.6189,63.6824,36848.0
2018-10-29 14:10:00,70.23,70.24,69.98,70.1,86725.0,63.6915,63.7005,63.4647,63.5736,86725.0
2018-10-29 14:15:00,70.1,70.1,69.95,70.02,60638.0,63.5736,63.5736,63.4375,63.501,60638.0
2018-10-29 14:20:00,70.03,70.09,69.98,70.02,42734.0,63.5101,63.5645,63.4647,63.501,42734.0
2018-10-29 14:25:00,70.01,70.13,69.96,69.98,46801.0,63.4919,63.6008,63.4466,63.4647,46801.0
2018-10-29 14:30:00,69.97,70.02,69.9,69.91,40748.0,63.4557,63.501,63.3922,63.4012,40748.0
2018-10-29 14:35:00,69.91,70.01,69.88,69.9,107086.0,63.4012,63.4919,63.374,63.3922,107086.0
2018-10-29 14:40:00,69.9,70.09,69.89,70.0,98719.0,63.3922,63.5645,63.3831,63.4829,98719.0
2018-10-29 14:45:00,69.99,70.04,69.76,69.78,65389.0,63.4738,63.5191,63.2652,63.2834,65389.0
2018-10-29 14:50:00,69.77,69.78,69.63,69.67,58082.0,63.2743,63.2834,63.1473,63.1836,58082.0
2018-10-29 14:55:00,69.68,69.82,69.59,69.7,104956.0,63.1927,63.3196,63.111,63.2108,104956.0
2018-10-29 15:00:00,69.7,69.73,69.43,69.46,62942.0,63.2108,63.238,62.9659,62.9931,62942.0
2018-10-29 15:05:00,69.45,69.48,69.23,69.23,102828.0,62.9841,63.0113,62.7846,62.7846,102828.0
2018-10-29 15:10:00,69.24,69.34,69.02,69.05,106314.0,62.7936,62.8843,62.5941,62.6213,106314.0
2018-10-29 15:15:00,69.01,69.05,68.88,69.0,110691.0,62.585,62.6213,62.4671,62.576,110691.0
2018-10-29 15:20:00,69.02,69.06,68.79,69.02,114043.0,62.5941,62.6304,62.3855,62.5941,114043.0
2018-10-29 15:25:00,69.04,69.04,68.8,68.85,103203.0,62.6122,62.6122,62.3946,62.4399,103203.0
2018-10-29 15:30:00,68.84,68.91,68.68,68.81,112581.0,62.4309,62.4943,62.2858,62.4037,112581.0
2018-10-29 15:35:00,68.81,68.82,68.39,68.72,152226.0,62.4037,62.4127,62.0228,62.322,152226.0
2018-10-29 15:40:00,68.71,68.71,68.36,68.48,115079.0,62.313,62.313,61.9956,62.1044,115079.0
2018-10-29 15:45:00,68.48,69.07,68.4,68.95,148052.0,62.1044,62.6395,62.0318,62.5306,148052.0
2018-10-29 15:50:00,68.97,69.19,68.54,69.08,191745.0,62.5488,62.7483,62.1588,62.6485,191745.0
2018-10-29 15:55:00,69.08,69.33,68.95,69.27,228307.0,62.6485,62.8752,62.5306,62.8208,228307.0
2018-10-30 09:30:00,66.65,67.93,65.35,67.03,248246.0,60.4448,61.6056,59.2658,60.7894,248246.0
2018-10-30 09:35:00,67.0,67.35,66.46,66.85,109496.0,60.7622,61.0796,60.2724,60.6261,109496.0
2018-10-30 09:40:00,66.8,67.59,66.57,67.52,132947.0,60.5808,61.2972,60.3722,61.2338,132947.0
2018-10-30 09:45:00,67.51,67.55,67.14,67.4,66442.0,61.2247,61.261,60.8891,61.1249,66442.0
2018-10-30 09:50:00,67.42,67.73,67.24,67.3,120408.0,61.1431,61.4242,60.9798,61.0342,120408.0
2018-10-30 09:55:00,67.31,67.37,67.04,67.23,167587.0,61.0433,61.0977,60.7984,60.9708,167587.0
2018-10-30 10:00:00,67.22,67.23,66.46,66.51,144209.0,60.9617,60.9708,60.2724,60.3178,144209.0
2018-10-30 10:05:00,66.54,66.86,66.48,66.69,148319.0,60.345,60.6352,60.2906,60.481,148319.0
2018-10-30 10:10:00,66.67,66.74,66.36,66.61,172512.0,60.4629,60.5264,60.1818,60.4085,172512.0
2018-10-30 10:15:00,66.62,67.2,66.6,66.92,110199.0,60.4176,60.9436,60.3994,60.6896,110199.0
2018-10-30 10:20:00,66.9,67.44,66.9,67.15,81741.0,60.6715,61.1612,60.6715,60.8982,81741.0
2018-10-30 10:25:00,67.17,67.25,67.0,67.08,77258.0,60.9163,60.9889,60.7622,60.8347,77258.0
2018-10-30 10:30:00,67.1,67.19,67.02,67.05,54616.0,60.8529,60.9345,60.7803,60.8075,54616.0
2018-10-30 10:35:00,67.06,67.17,66.81,67.12,116598.0,60.8166,60.9163,60.5899,60.871,116598.0
2018-10-30 10:40:00,67.11,67.14,66.66,66.7,69851.0,60.8619,60.8891,60.4538,60.4901,69851.0
2018-10-30 10:45:00,66.72,66.97,66.68,66.79,83494.0,60.5082,60.735,60.472,60.5717,83494.0
2018-10-30 10:50:00,66.78,66.8,66.49,66.54,104072.0,60.5627,60.5808,60.2997,60.345,104072.0
2018-10-30 10:55:00,66.54,66.58,66.25,66.34,68396.0,60.345,60.3813,60.082,60.1636,68396.0
2018-10-30 11:00:00,66.33,66.47,66.06,66.09,211086.0,60.1546,60.2815,59.9097,59.9369,211086.0
2018-10-30 11:05:00,66.09,66.39,66.06,66.17,120293.0,59.9369,60.209,59.9097,60.0094,120293.0
2018-10-30 11:10:00,66.17,66.19,66.06,66.17,134408.0,60.0094,60.0276,59.9097,60.0094,134408.0
2018-10-30 11:15:00,66.16,66.42,66.12,66.37,47455.0,60.0004,60.2362,59.9641,60.1908,47455.0
2018-10-30 11:20:00,66.38,66.63,66.23,66.33,64971.0,60.1999,60.4266,60.0639,60.1546,64971.0
2018-10-30 11:25:00,66.34,66.73,66.33,66.69,57546.0,60.1636,60.5173,60.1546,60.481,57546.0
2018-10-30 11:30:00,66.7,66.8,66.49,66.59,74649.0,60.4901,60.5808,60.2997,60.3903,74649.0
2018-10-30 11:35:00,66.6,66.79,66.58,66.62,63461.0,60.3994,60.5717,60.3813,60.4176,63461.0
2018-10-30 11:40:00,66.64,66.66,66.49,66.59,124031.0,60.4357,60.4538,60.2997,60.3903,124031.0
2018-10-30 11:45:00,66.59,66.73,66.57,66.63,63778.0,60.3903,60.5173,60.3722,60.4266,63778.0
2018-10-30 11:50:00,66.62,66.64,66.16,66.17,83949.0,60.4176,60.4357,60.0004,60.0094,83949.0
2018-10-30 11:55:00,66.17,66.29,66.06,66.07,91790.0,60.0094,60.1183,59.9097,59.9188,91790.0
2018-10-30 12:00:00,66.07,66.15,65.14,65.75,246509.0,59.9188,59.9913,59.0753,59.6286,246509.0
2018-10-30 12:05:00,65.71,65.97,65.7,65.76,103936.0,59.5923,59.8281,59.5832,59.6376,103936.0
2018-10-30 12:10:00,65.78,66.01,65.68,65.74,90967.0,59.6558,59.8643,59.5651,59.6195,90967.0
2018-10-30 12:15:00,65.77,66.07,65.75,66.01,149142.0,59.6467,59.9188,59.6286,59.8643,149142.0
2018-10-30 12:20:00,66.01,66.43,66.0,66.38,105248.0,59.8643,60.2452,59.8553,60.1999,105248.0
2018-10-30 12:25:00,66.36,66.52,66.29,66.5,70560.0,60.1818,60.3269,60.1183,60.3087,70560.0
2018-10-30 12:30:00,66.49,66.49,66.22,66.35,44619.0,60.2997,60.2997,60.0548,60.1727,44619.0
2018-10-30 12:35:00,66.36,66.74,66.36,66.63,55594.0,60.1818,60.5264,60.1818,60.4266,55594.0
2018-10-30 12:40:00,66.64,66.87,66.34,66.36,86804.0,60.4357,60.6443,60.1636,60.1818,86804.0
2018-10-30 12:45:00,66.36,66.81,66.36,66.7,26339.0,60.1818,60.5899,60.1818,60.4901,26339.0
2018-10-30 12:50:00,66.7,66.71,66.56,66.59,27502.0,60.4901,60.4992,60.3631,60.3903,27502.0
2018-10-30 12:55:00,66.58,66.61,66.31,66.35,26780.0,60.3813,60.4085,60.1364,60.1727,26780.0
2018-10-30 13:00:00,66.33,66.52,66.1,66.51,70707.0,60.1546,60.3269,59.946,60.3178,70707.0
2018-10-30 13:05:00,66.51,66.62,66.45,66.57,57896.0,60.3178,60.4176,60.2634,60.3722,57896.0
2018-10-30 13:10:00,66.54,66.56,66.19,66.2,32547.0,60.345,60.3631,60.0276,60.0367,32547.0
2018-10-30 13:15:00,66.19,66.35,66.14,66.19,55325.0,60.0276,60.1727,59.9822,60.0276,55325.0
2018-10-30 13:20:00,66.18,66.34,65.83,65.98,51553.0,60.0185,60.1636,59.7011,59.8371,51553.0
2018-10-30 13:25:00,65.93,66.03,65.8,65.83,37140.0,59.7918,59.8825,59.6739,59.7011,37140.0
2018-10-30 13:30:00,65.81,65.82,65.62,65.75,39178.0,59.683,59.692,59.5107,59.6286,39178.0
2018-10-30 13:35:00,65.75,65.9,65.72,65.76,38369.0,59.6286,59.7646,59.6013,59.6376,38369.0
2018-10-30 13:40:00,65.75,66.02,65.71,66.02,66668.0,59.6286,59.8734,59.5923,59.8734,66668.0
2018-10-30 13:45:00,66.04,66.15,66.03,66.12,60824.0,59.8916,59.9913,59.8825,59.9641,60824.0
2018-10-30 13:50:00,66.12,66.24,66.01,66.11,96589.0,59.9641,60.0729,59.8643,59.955,96589.0
2018-10-30 13:55:00,66.13,67.83,66.06,66.71,95815.0,59.9732,61.5149,59.9097,60.4992,95815.0
2018-10-30 14:00:00,66.69,66.71,66.13,66.13,68226.0,60.481,60.4992,59.9732,59.9732,68226.0
2018-10-30 14:05:00,66.13,66.24,65.98,66.1,91362.0,59.9732,60.0729,59.8371,59.946,91362.0
2018-10-30 14:10:00,66.09,66.21,66.02,66.17,66022.0,59.9369,60.0457,59.8734,60.0094,66022.0
2018-10-30 14:15:00,66.17,66.18,66.04,66.09,40983.0,60.0094,60.0185,59.8916,59.9369,40983.0
2018-10-30 14:20:00,66.11,66.33,66.08,66.16,46854.0,59.955,60.1546,59.9278,60.0004,46854.0
2018-10-30 14:25:00,66.17,66.3,66.09,66.16,69941.0,60.0094,60.1273,59.9369,60.0004,69941.0
2018-10-30 14:30:00,66.15,66.33,66.05,66.29,81410.0,59.9913,60.1546,59.9006,60.1183,81410.0
2018-10-30 14:35:00,66.28,66.31,66.08,66.23,168674.0,60.1092,60.1364,59.9278,60.0639,168674.0
2018-10-30 14:40:00,66.23,66.26,65.99,66.09,103157.0,60.0639,60.0911,59.8462,59.9369,103157.0
2018-10-30 14:45:00,66.09,66.09,65.81,65.86,70839.0,59.9369,59.9369,59.683,59.7283,70839.0
2018-10-30 14:50:00,65.85,66.18,65.85,66.04,88502.0,59.7192,60.0185,59.7192,59.8916,88502.0
2018-10-30 14:55:00,66.05,66.3,65.98,66.23,96384.0,59.9006,60.1273,59.8371,60.0639,96384.0
2018-10-30 15:00:00,66.25,66.26,65.87,65.93,76168.0,60.082,60.0911,59.7374,59.7918,76168.0
2018-10-30 15:05:00,65.92,66.04,65.89,65.94,65647.0,59.7827,59.8916,59.7555,59.8009,65647.0
2018-10-30 15:10:00,65.95,66.22,65.93,66.12,100729.0,59.8099,60.0548,59.7918,59.9641,100729.0
2018-10-30 15:15:00,66.12,66.26,66.0,66.17,128263.0,59.9641,60.0911,59.8553,60.0094,128263.0
2018-10-30 15:20:00,66.17,66.17,65.92,66.0,94754.0,60.0094,60.0094,59.7827,59.8553,94754.0
2018-10-30 15:25:00,65.99,66.26,65.97,66.16,217128.0,59.8462,60.0911,59.8281,60.0004,217128.0
2018-10-30 15:30:00,66.17,66.27,66.04,66.23,100820.0,60.0094,60.1001,59.8916,60.0639,100820.0
2018-10-30 15:35:00,66.23,66.34,66.16,66.32,267562.0,60.0639,60.1636,60.0004,60.1455,267562.0
2018-10-30 15:40:00,66.32,66.32,66.13,66.22,118184.0,60.1455,60.1455,59.9732,60.0548,118184.0
2018-10-30 15:45:00,66.23,66.42,66.2,66.42,160279.0,60.0639,60.2362,60.0367,60.2362,160279.0
2018-10-30 15:50:00,66.42,66.65,66.41,66.63,275453.0,60.2362,60.4448,60.2271,60.4266,275453.0
2018-10-30 15:55:00,66.62,66.68,66.43,66.54,562225.0,60.4176,60.472,60.2452,60.345,562225.0
2018-10-31 09:30:00,66.62,67.47,66.32,67.44,170881.0,60.4176,61.1884,60.1455,61.1612,170881.0
2018-10-31 09:35:00,67.39,67.79,67.39,67.59,116330.0,61.1159,61.4786,61.1159,61.2972,116330.0
2018-10-31 09:40:00,67.61,67.89,67.57,67.68,68505.0,61.3154,61.5693,61.2791,61.3789,68505.0
2018-10-31 09:45:00,67.65,67.99,67.65,67.97,58792.0,61.3517,61.66,61.3517,61.6419,58792.0
2018-10-31 09:50:00,67.96,68.07,67.9,67.97,56306.0,61.6328,61.7326,61.5784,61.6419,56306.0
2018-10-31 09:55:00,67.97,68.09,67.88,68.0,39736.0,61.6419,61.7507,61.5602,61.6691,39736.0
2018-10-31 10:00:00,68.02,68.07,67.82,67.96,52970.0,61.6872,61.7326,61.5058,61.6328,52970.0
2018-10-31 10:05:00,67.97,68.54,67.93,68.38,175440.0,61.6419,62.1588,61.6056,62.0137,175440.0
2018-10-31 10:10:00,68.42,68.48,68.16,68.28,90953.0,62.05,62.1044,61.8142,61.923,90953.0
2018-10-31 10:15:00,68.27,68.34,68.13,68.2,57639.0,61.9139,61.9774,61.787,61.8505,57639.0
2018-10-31 10:20:00,68.18,68.37,68.17,68.36,31261.0,61.8323,62.0046,61.8232,61.9956,31261.0
2018-10-31 10:25:00,68.38,68.54,68.36,68.52,38442.0,62.0137,62.1588,61.9956,62.1407,38442.0
2018-10-31 10:30:00,68.53,68.59,68.44,68.59,46816.0,62.1497,62.2041,62.0681,62.2041,46816.0
2018-10-31 10:35:00,68.58,68.96,68.56,68.94,98675.0,62.1951,62.5397,62.1769,62.5216,98675.0
2018-10-31 10:40:00,68.94,69.14,68.89,69.01,65912.0,62.5216,62.7029,62.4762,62.585,65912.0
2018-10-31 10:45:00,69.02,69.1,68.99,69.09,93071.0,62.5941,62.6667,62.5669,62.6576,93071.0
2018-10-31 10:50:00,69.09,69.22,68.85,68.88,87456.0,62.6576,62.7755,62.4399,62.4671,87456.0
2018-10-31 10:55:00,68.87,68.9,68.72,68.81,55861.0,62.4581,62.4853,62.322,62.4037,55861.0
2018-10-31 11:00:00,68.8,68.94,68.62,68.66,64065.0,62.3946,62.5216,62.2313,62.2676,64065.0
2018-10-31 11:05:00,68.68,68.83,68.66,68.76,52704.0,62.2858,62.4218,62.2676,62.3583,52704.0
2018-10-31 11:10:00,68.77,68.89,68.73,68.83,57262.0,62.3674,62.4762,62.3311,62.4218,57262.0
2018-10-31 11:15:00,68.83,68.85,68.73,68.75,45190.0,62.4218,62.4399,62.3311,62.3492,45190.0
2018-10-31 11:20:00,68.76,68.96,68.74,68.92,29420.0,62.3583,62.5397,62.3402,62.5034,29420.0
2018-10-31 11:25:00,68.9,69.1,68.87,69.01,31328.0,62.4853,62.6667,62.4581,62.585,31328.0
2018-10-31 11:30:00,69.01,69.13,68.97,69.01,40014.0,62.585,62.6939,62.5488,62.585,40014.0
2018-10-31 11:35:00,69.01,69.15,68.99,69.12,58933.0,62.585,62.712,62.5669,62.6848,58933.0
2018-10-31 11:40:00,69.14,69.15,69.0,69.03,60006.0,62.7029,62.712,62.576,62.6032,60006.0
2018-10-31 11:45:00,69.03,69.24,69.02,69.16,44071.0,62.6032,62.7936,62.5941,62.7211,44071.0
2018-10-31 11:50:00,69.17,69.42,69.15,69.35,62159.0,62.7301,62.9569,62.712,62.8934,62159.0
2018-10-31 11:55:00,69.35,69.43,69.17,69.38,34872.0,62.8934,62.9659,62.7301,62.9206,34872.0
2018-10-31 12:00:00,69.37,69.44,69.19,69.26,39311.0,62.9115,62.975,62.7483,62.8118,39311.0
2018-10-31 12:05:00,69.24,69.32,69.19,69.31,44531.0,62.7936,62.8662,62.7483,62.8571,44531.0
2018-10-31 12:10:00,69.3,69.33,69.17,69.33,29538.0,62.848,62.8752,62.7301,62.8752,29538.0
2018-10-31 12:15:00,69.32,69.38,69.22,69.34,32816.0,62.8662,62.9206,62.7755,62.8843,32816.0
2018-10-31 12:20:00,69.31,69.43,69.29,69.42,26930.0,62.8571,62.9659,62.839,62.9569,26930.0
2018-10-31 12:25:00,69.41,69.44,69.39,69.4,40747.0,62.9478,62.975,62.9297,62.9387,40747.0
2018-10-31 12:30:00,69.42,69.5,69.39,69.47,48790.0,62.9569,63.0294,62.9297,63.0022,48790.0
2018-10-31 12:35:00,69.47,69.54,69.43,69.51,31762.0,63.0022,63.0657,62.9659,63.0385,31762.0
2018-10-31 12:40:00,69.52,69.63,69.48,69.63,50204.0,63.0476,63.1473,63.0113,63.1473,50204.0
2018-10-31 12:45:00,69.65,69.66,69.37,69.41,94619.0,63.1655,63.1745,62.9115,62.9478,94619.0
2018-10-31 12:50:00,69.4,69.41,69.22,69.31,61635.0,62.9387,62.9478,62.7755,62.8571,61635.0
2018-10-31 12:55:00,69.31,69.55,69.26,69.42,37236.0,62.8571,63.0748,62.8118,62.9569,37236.0
2018-10-31 13:00:00,69.41,69.43,69.28,69.3,29489.0,62.9478,62.9659,62.8299,62.848,29489.0
2018-10-31 13:05:00,69.3,69.38,69.27,69.31,27357.0,62.848,62.9206,62.8208,62.8571,27357.0
2018-10-31 13:10:00,69.31,69.42,69.29,69.39,28347.0,62.8571,62.9569,62.839,62.9297,28347.0
2018-10-31 13:15:00,69.37,69.4,69.31,69.36,26792.0,62.9115,62.9387,62.8571,62.9025,26792.0
2018-10-31 13:20:00,69.36,69.43,69.34,69.4,24654.0,62.9025,62.9659,62.8843,62.9387,24654.0
2018-10-31 13:25:00,69.38,69.4,69.24,69.25,26070.0,62.9206,62.9387,62.7936,62.8027,26070.0
2018-10-31 13:30:00,69.26,69.31,69.22,69.29,27213.0,62.8118,62.8571,62.7755,62.839,27213.0
2018-10-31 13:35:00,69.29,69.33,69.23,69.32,19263.0,62.839,62.8752,62.7846,62.8662,19263.0
2018-10-31 13:40:00,69.32,69.42,69.27,69.42,21920.0,62.8662,62.9569,62.8208,62.9569,21920.0
2018-10-31 13:45:00,69.42,69.49,69.41,69.49,21068.0,62.9569,63.0204,62.9478,63.0204,21068.0
2018-10-31 13:50:00,69.47,69.47,69.41,69.44,27391.0,63.0022,63.0022,62.9478,62.975,27391.0
2018-10-31 13:55:00,69.44,69.46,69.34,69.38,27831.0,62.975,62.9931,62.8843,62.9206,27831.0
2018-10-31 14:00:00,69.38,69.42,69.27,69.42,27364.0,62.9206,62.9569,62.8208,62.9569,27364.0
2018-10-31 14:05:00,69.42,69.51,69.37,69.49,43099.0,62.9569,63.0385,62.9115,63.0204,43099.0
2018-10-31 14:10:00,69.48,69.48,69.39,69.45,38995.0,63.0113,63.0113,62.9297,62.9841,38995.0
2018-10-31 14:15:00,69.46,69.57,69.45,69.55,23383.0,62.9931,63.0929,62.9841,63.0748,23383.0
2018-10-31 14:20:00,69.55,69.59,69.47,69.5,30704.0,63.0748,63.111,63.0022,63.0294,30704.0
2018-10-31 14:25:00,69.5,69.5,69.42,69.48,26875.0,63.0294,63.0294,62.9569,63.0113,26875.0
2018-10-31 14:30:00,69.49,69.49,69.43,69.43,25351.0,63.0204,63.0204,62.9659,62.9659,25351.0
2018-10-31 14:35:00,69.41,69.41,69.3,69.31,33375.0,62.9478,62.9478,62.848,62.8571,33375.0
2018-10-31 14:40:00,69.31,69.38,69.28,69.3,37797.0,62.8571,62.9206,62.8299,62.848,37797.0
2018-10-31 14:45:00,69.3,69.32,69.21,69.23,36538.0,62.848,62.8662,62.7664,62.7846,36538.0
2018-10-31 14:50:00,69.23,69.29,69.19,69.28,30773.0,62.7846,62.839,62.7483,62.8299,30773.0
2018-10-31 14:55:00,69.28,69.34,69.26,69.34,28354.0,62.8299,62.8843,62.8118,62.8843,28354.0
2018-10-31 15:00:00,69.33,69.42,69.31,69.31,53567.0,62.8752,62.9569,62.8571,62.8571,53567.0
2018-10-31 15:05:00,69.33,69.41,69.3,69.31,39558.0,62.8752,62.9478,62.848,62.8571,39558.0
2018-10-31 15:10:00,69.3,69.43,69.27,69.41,44421.0,62.848,62.9659,62.8208,62.9478,44421.0
2018-10-31 15:15:00,69.41,69.5,69.37,69.42,58828.0,62.9478,63.0294,62.9115,62.9569,58828.0
2018-10-31 15:20:00,69.42,69.45,69.2,69.27,50663.0,62.9569,62.9841,62.7573,62.8208,50663.0
2018-10-31 15:25:00,69.28,69.28,69.19,69.27,50432.0,62.8299,62.8299,62.7483,62.8208,50432.0
2018-10-31 15:30:00,69.27,69.32,69.22,69.3,65704.0,62.8208,62.8662,62.7755,62.848,65704.0
2018-10-31 15:35:00,69.31,69.33,69.13,69.15,68515.0,62.8571,62.8752,62.6939,62.712,68515.0
2018-10-31 15:40:00,69.15,69.23,69.11,69.12,56857.0,62.712,62.7846,62.6757,62.6848,56857.0
2018-10-31 15:45:00,69.11,69.18,68.96,69.0,83126.0,62.6757,62.7392,62.5397,62.576,83126.0
2018-10-31 15:50:00,69.01,69.12,69.0,69.08,106991.0,62.585,62.6848,62.576,62.6485,106991.0
2018-10-31 15:55:00,69.08,69.18,68.99,69.03,255610.0,62.6485,62.7392,62.5669,62.6032,255610.0
2018-11-01 09:30:00,68.99,69.19,68.27,68.85,105496.0,62.5669,62.7483,61.9139,62.4399,105496.0
2018-11-01 09:35:00,68.82,68.9,68.62,68.62,97694.0,62.4127,62.4853,62.2313,62.2313,97694.0
2018-11-01 09:40:00,68.64,68.66,68.42,68.55,92187.0,62.2495,62.2676,62.05,62.1679,92187.0
2018-11-01 09:45:00,68.55,68.68,68.21,68.27,45334.0,62.1679,62.2858,61.8595,61.9139,45334.0
2018-11-01 09:50:00,68.25,68.73,68.14,68.67,117154.0,61.8958,62.3311,61.796,62.2767,117154.0
2018-11-01 09:55:00,68.69,68.81,68.28,68.36,80896.0,62.2948,62.4037,61.923,61.9956,80896.0
2018-11-01 10:00:00,68.28,68.35,68.17,68.26,54830.0,61.923,61.9865,61.8232,61.9049,54830.0
2018-11-01 10:05:00,68.27,68.36,68.21,68.29,36954.0,61.9139,61.9956,61.8595,61.9321,36954.0
2018-11-01 10:10:00,68.29,68.61,68.29,68.44,46934.0,61.9321,62.2223,61.9321,62.0681,46934.0
2018-11-01 10:15:00,68.44,68.46,68.31,68.33,39190.0,62.0681,62.0862,61.9502,61.9683,39190.0
2018-11-01 10:20:00,68.32,68.34,68.08,68.13,159535.0,61.9593,61.9774,61.7416,61.787,159535.0
2018-11-01 10:25:00,68.14,68.26,68.08,68.17,141282.0,61.796,61.9049,61.7416,61.8232,141282.0
2018-11-01 10:30:00,68.17,68.23,68.12,68.16,141723.0,61.8232,61.8777,61.7779,61.8142,141723.0
2018-11-01 10:35:00,68.17,68.54,68.16,68.52,159940.0,61.8232,62.1588,61.8142,62.1407,159940.0
2018-11-01 10:40:00,68.54,68.57,68.37,68.49,107871.0,62.1588,62.186,62.0046,62.1135,107871.0
2018-11-01 10:45:00,68.49,68.59,68.45,68.45,77934.0,62.1135,62.2041,62.0772,62.0772,77934.0
2018-11-01 10:50:00,68.45,68.51,68.25,68.27,112453.0,62.0772,62.1316,61.8958,61.9139,112453.0
2018-11-01 10:55:00,68.27,68.27,68.15,68.2,58428.0,61.9139,61.9139,61.8051,61.8505,58428.0
2018-11-01 11:00:00,68.21,68.3,68.12,68.2,85034.0,61.8595,61.9411,61.7779,61.8505,85034.0
2018-11-01 11:05:00,68.2,68.27,68.1,68.26,51547.0,61.8505,61.9139,61.7598,61.9049,51547.0
2018-11-01 11:10:00,68.27,68.5,68.26,68.4,35305.0,61.9139,62.1225,61.9049,62.0318,35305.0
2018-11-01 11:15:00,68.42,68.46,68.28,68.46,43788.0,62.05,62.0862,61.923,62.0862,43788.0
2018-11-01 11:20:00,68.47,68.49,68.36,68.46,37083.0,62.0953,62.1135,61.9956,62.0862,37083.0
2018-11-01 11:25:00,68.45,68.74,68.38,68.7,82780.0,62.0772,62.3402,62.0137,62.3039,82780.0
2018-11-01 11:30:00,68.73,68.78,68.69,68.73,40196.0,62.3311,62.3765,62.2948,62.3311,40196.0
2018-11-01 11:35:00,68.73,68.77,68.68,68.72,38406.0,62.3311,62.3674,62.2858,62.322,38406.0
2018-11-01 11:40:00,68.72,68.81,68.7,68.7,54983.0,62.322,62.4037,62.3039,62.3039,54983.0
2018-11-01 11:45:00,68.72,68.76,68.56,68.7,57804.0,62.322,62.3583,62.1769,62.3039,57804.0
2018-11-01 11:50:00,68.7,68.73,68.59,68.65,36978.0,62.3039,62.3311,62.2041,62.2586,36978.0
2018-11-01 11:55:00,68.65,68.66,68.58,68.6,40164.0,62.2586,62.2676,62.1951,62.2132,40164.0
2018-11-01 12:00:00,68.6,68.63,68.37,68.37,26929.0,62.2132,62.2404,62.0046,62.0046,26929.0
2018-11-01 12:05:00,68.38,68.51,68.34,68.37,33203.0,62.0137,62.1316,61.9774,62.0046,33203.0
2018-11-01 12:10:00,68.38,68.47,68.35,68.41,23439.0,62.0137,62.0953,61.9865,62.0409,23439.0
2018-11-01 12:15:00,68.42,68.42,68.3,68.35,62970.0,62.05,62.05,61.9411,61.9865,62970.0
2018-11-01 12:20:00,68.35,68.54,68.35,68.48,20938.0,61.9865,62.1588,61.9865,62.1044,20938.0
2018-11-01 12:25:00,68.48,68.53,68.42,68.46,27279.0,62.1044,62.1497,62.05,62.0862,27279.0
2018-11-01 12:30:00,68.48,68.57,68.46,68.52,21846.0,62.1044,62.186,62.0862,62.1407,21846.0
2018-11-01 12:35:00,68.51,68.52,68.43,68.44,24480.0,62.1316,62.1407,62.059,62.0681,24480.0
2018-11-01 12:40:00,68.44,68.44,68.28,68.32,30264.0,62.0681,62.0681,61.923,61.9593,30264.0
2018-11-01 12:45:00,68.31,68.33,68.26,68.3,20783.0,61.9502,61.9683,61.9049,61.9411,20783.0
2018-11-01 12:50:00,68.3,68.36,68.27,68.33,20928.0,61.9411,61.9956,61.9139,61.9683,20928.0
2018-11-01 12:55:00,68.33,68.41,68.27,68.4,33393.0,61.9683,62.0409,61.9139,62.0318,33393.0
2018-11-01 13:00:00,68.42,68.43,68.3,68.33,31906.0,62.05,62.059,61.9411,61.9683,31906.0
2018-11-01 13:05:00,68.32,68.35,68.27,68.3,26240.0,61.9593,61.9865,61.9139,61.9411,26240.0
2018-11-01 13:10:00,68.3,68.36,68.27,68.34,15427.0,61.9411,61.9956,61.9139,61.9774,15427.0
2018-11-01 13:15:00,68.35,68.48,68.32,68.48,12635.0,61.9865,62.1044,61.9593,62.1044,12635.0
2018-11-01 13:20:00,68.48,68.49,68.42,68.48,75087.0,62.1044,62.1135,62.05,62.1044,75087.0
2018-11-01 13:25:00,68.49,68.53,68.38,68.39,37870.0,62.1135,62.1497,62.0137,62.0228,37870.0
2018-11-01 13:30:00,68.4,68.42,68.35,68.4,18365.0,62.0318,62.05,61.9865,62.0318,18365.0
2018-11-01 13:35:00,68.4,68.44,68.38,68.41,17278.0,62.0318,62.0681,62.0137,62.0409,17278.0
2018-11-01 13:40:00,68.42,68.5,68.4,68.49,81385.0,62.05,62.1225,62.0318,62.1135,81385.0
2018-11-01 13:45:00,68.5,68.5,68.41,68.5,37147.0,62.1225,62.1225,62.0409,62.1225,37147.0
2018-11-01 13:50:00,68.5,68.65,68.49,68.62,49197.0,62.1225,62.2586,62.1135,62.2313,49197.0
2018-11-01 13:55:00,68.62,68.69,68.53,68.69,17550.0,62.2313,62.2948,62.1497,62.2948,17550.0
2018-11-01 14:00:00,68.69,68.74,68.54,68.57,41266.0,62.2948,62.3402,62.1588,62.186,41266.0
2018-11-01 14:05:00,68.56,68.68,68.52,68.67,26663.0,62.1769,62.2858,62.1407,62.2767,26663.0
2018-11-01 14:10:00,68.67,68.71,68.67,68.7,118201.0,62.2767,62.313,62.2767,62.3039,118201.0
2018-11-01 14:15:00,68.7,68.76,68.67,68.75,17374.0,62.3039,62.3583,62.2767,62.3492,17374.0
2018-11-01 14:20:00,68.75,68.86,68.71,68.84,26621.0,62.3492,62.449,62.313,62.4309,26621.0
2018-11-01 14:25:00,68.84,68.9,68.83,68.88,17854.0,62.4309,62.4853,62.4218,62.4671,17854.0
2018-11-01 14:30:00,68.87,68.89,68.75,68.8,34335.0,62.4581,62.4762,62.3492,62.3946,34335.0
2018-11-01 14:35:00,68.8,68.84,68.78,68.8,34808.0,62.3946,62.4309,62.3765,62.3946,34808.0
2018-11-01 14:40:00,68.8,68.81,68.75,68.8,21417.0,62.3946,62.4037,62.3492,62.3946,21417.0
2018-11-01 14:45:00,68.8,68.86,68.79,68.84,22418.0,62.3946,62.449,62.3855,62.4309,22418.0
2018-11-01 14:50:00,68.84,68.85,68.76,68.78,17990.0,62.4309,62.4399,62.3583,62.3765,17990.0
2018-11-01 14:55:00,68.79,68.94,68.78,68.81,48081.0,62.3855,62.5216,62.3765,62.4037,48081.0
2018-11-01 15:00:00,68.8,68.8,68.63,68.65,39948.0,62.3946,62.3946,62.2404,62.2586,39948.0
2018-11-01 15:05:00,68.66,68.69,68.61,68.69,30322.0,62.2676,62.2948,62.2223,62.2948,30322.0
2018-11-01 15:10:00,68.69,68.73,68.66,68.7,35335.0,62.2948,62.3311,62.2676,62.3039,35335.0
2018-11-01 15:15:00,68.7,68.74,68.68,68.73,36854.0,62.3039,62.3402,62.2858,62.3311,36854.0
2018-11-01 15:20:00,68.74,68.78,68.72,68.77,54805.0,62.3402,62.3765,62.322,62.3674,54805.0
2018-11-01 15:25:00,68.77,68.85,68.75,68.85,39835.0,62.3674,62.4399,62.3492,62.4399,39835.0
2018-11-01 15:30:00,68.85,68.96,68.79,68.8,79552.0,62.4399,62.5397,62.3855,62.3946,79552.0
2018-11-01 15:35:00,68.81,68.81,68.78,68.78,35355.0,62.4037,62.4037,62.3765,62.3765,35355.0
2018-11-01 15:40:00,68.79,68.87,68.71,68.86,85566.0,62.3855,62.4581,62.313,62.449,85566.0
2018-11-01 15:45:00,68.86,68.86,68.75,68.79,58653.0,62.449,62.449,62.3492,62.3855,58653.0
2018-11-01 15:50:00,68.8,68.81,68.76,68.76,77059.0,62.3946,62.4037,62.3583,62.3583,77059.0
2018-11-01 15:55:00,68.77,68.86,68.73,68.76,265338.0,62.3674,62.449,62.3311,62.3583,265338.0
2018-11-02 09:30:00,69.02,69.6,69.02,69.56,120906.0,62.5941,63.1201,62.5941,63.0838,120906.0
2018-11-02 09:35:00,69.57,69.63,69.43,69.63,26005.0,63.0929,63.1473,62.9659,63.1473,26005.0
2018-11-02 09:40:00,69.58,69.59,69.23,69.28,73013.0,63.102,63.111,62.7846,62.8299,73013.0
2018-11-02 09:45:00,69.28,69.31,69.14,69.27,46110.0,62.8299,62.8571,62.7029,62.8208,46110.0
2018-11-02 09:50:00,69.28,69.31,69.05,69.18,36697.0,62.8299,62.8571,62.6213,62.7392,36697.0
2018-11-02 09:55:00,69.18,69.34,69.12,69.24,48811.0,62.7392,62.8843,62.6848,62.7936,48811.0
2018-11-02 10:00:00,69.23,69.25,69.12,69.12,47416.0,62.7846,62.8027,62.6848,62.6848,47416.0
2018-11-02 10:05:00,69.12,69.33,69.09,69.3,76122.0,62.6848,62.8752,62.6576,62.848,76122.0
2018-11-02 10:10:00,69.3,69.46,69.28,69.44,53673.0,62.848,62.9931,62.8299,62.975,53673.0
2018-11-02 10:15:00,69.43,69.63,69.36,69.54,32183.0,62.9659,63.1473,62.9025,63.0657,32183.0
2018-11-02 10:20:00,69.55,69.6,69.46,69.53,20475.0,63.0748,63.1201,62.9931,63.0566,20475.0
2018-11-02 10:25:00,69.52,69.59,69.39,69.41,31463.0,63.0476,63.111,62.9297,62.9478,31463.0
2018-11-02 10:30:00,69.4,69.47,69.35,69.38,38283.0,62.9387,63.0022,62.8934,62.9206,38283.0
2018-11-02 10:35:00,69.38,69.39,69.2,69.22,33496.0,62.9206,62.9297,62.7573,62.7755,33496.0
2018-11-02 10:40:00,69.21,69.3,69.12,69.19,30313.0,62.7664,62.848,62.6848,62.7483,30313.0
2018-11-02 10:45:00,69.25,69.27,69.14,69.16,19762.0,62.8027,62.8208,62.7029,62.7211,19762.0
2018-11-02 10:50:00,69.15,69.35,69.15,69.3,22627.0,62.712,62.8934,62.712,62.848,22627.0
2018-11-02 10:55:00,69.3,69.39,69.22,69.3,19821.0,62.848,62.9297,62.7755,62.848,19821.0
2018-11-02 11:00:00,69.31,69.33,69.1,69.1,20997.0,62.8571,62.8752,62.6667,62.6667,20997.0
2018-11-02 11:05:00,69.1,69.2,69.03,69.18,20364.0,62.6667,62.7573,62.6032,62.7392,20364.0
2018-11-02 11:10:00,69.18,69.22,69.02,69.05,30552.0,62.7392,62.7755,62.5941,62.6213,30552.0
2018-11-02 11:15:00,69.04,69.18,69.04,69.14,35350.0,62.6122,62.7392,62.6122,62.7029,35350.0
2018-11-02 11:20:00,69.14,69.19,68.97,69.19,47567.0,62.7029,62.7483,62.5488,62.7483,47567.0
2018-11-02 11:25:00,69.19,69.29,69.11,69.23,34050.0,62.7483,62.839,62.6757,62.7846,34050.0
2018-11-02 11:30:00,69.24,69.3,69.19,69.2,19724.0,62.7936,62.848,62.7483,62.7573,19724.0
2018-11-02 11:35:00,69.22,69.26,69.11,69.23,18349.0,62.7755,62.8118,62.6757,62.7846,18349.0
2018-11-02 11:40:00,69.24,69.25,69.1,69.17,24487.0,62.7936,62.8027,62.6667,62.7301,24487.0
2018-11-02 11:45:00,69.19,69.19,69.07,69.16,14597.0,62.7483,62.7483,62.6395,62.7211,14597.0
2018-11-02 11:50:00,69.18,69.24,69.15,69.2,14654.0,62.7392,62.7936,62.712,62.7573,14654.0
2018-11-02 11:55:00,69.19,69.3,69.19,69.29,13324.0,62.7483,62.848,62.7483,62.839,13324.0
2018-11-02 12:00:00,69.29,69.31,69.2,69.22,17994.0,62.839,62.8571,62.7573,62.7755,17994.0
2018-11-02 12:05:00,69.24,69.24,69.06,69.07,19941.0,62.7936,62.7936,62.6304,62.6395,19941.0
2018-11-02 12:10:00,69.06,69.12,69.01,69.1,15240.0,62.6304,62.6848,62.585,62.6667,15240.0
2018-11-02 12:15:00,69.08,69.13,69.05,69.13,25374.0,62.6485,62.6939,62.6213,62.6939,25374.0
2018-11-02 12:20:00,69.12,69.12,69.01,69.01,17797.0,62.6848,62.6848,62.585,62.585,17797.0
2018-11-02 12:25:00,69.02,69.08,69.0,69.08,10757.0,62.5941,62.6485,62.576,62.6485,10757.0
2018-11-02 12:30:00,69.08,69.11,68.88,68.9,28640.0,62.6485,62.6757,62.4671,62.4853,28640.0
2018-11-02 12:35:00,68.91,69.0,68.85,68.9,24745.0,62.4943,62.576,62.4399,62.4853,24745.0
2018-11-02 12:40:00,68.9,68.97,68.86,68.91,16292.0,62.4853,62.5488,62.449,62.4943,16292.0
2018-11-02 12:45:00,68.9,68.91,68.79,68.84,20763.0,62.4853,62.4943,62.3855,62.4309,20763.0
2018-11-02 12:50:00,68.86,68.87,68.63,68.66,19076.0,62.449,62.4581,62.2404,62.2676,19076.0
2018-11-02 12:55:00,68.65,68.65,68.51,68.62,17583.0,62.2586,62.2586,62.1316,62.2313,17583.0
2018-11-02 13:00:00,68.61,68.7,68.56,68.7,26843.0,62.2223,62.3039,62.1769,62.3039,26843.0
2018-11-02 13:05:00,68.68,68.82,68.65,68.81,19287.0,62.2858,62.4127,62.2586,62.4037,19287.0
2018-11-02 13:10:00,68.81,68.98,68.8,68.96,20709.0,62.4037,62.5578,62.3946,62.5397,20709.0
2018-11-02 13:15:00,68.97,69.02,68.91,69.01,14879.0,62.5488,62.5941,62.4943,62.585,14879.0
2018-11-02 13:20:00,69.01,69.07,68.91,68.98,16647.0,62.585,62.6395,62.4943,62.5578,16647.0
2018-11-02 13:25:00,68.98,69.0,68.91,68.98,16085.0,62.5578,62.576,62.4943,62.5578,16085.0
2018-11-02 13:30:00,68.97,69.01,68.89,68.92,15749.0,62.5488,62.585,62.4762,62.5034,15749.0
2018-11-02 13:35:00,68.94,68.95,68.85,68.89,12675.0,62.5216,62.5306,62.4399,62.4762,12675.0
2018-11-02 13:40:00,68.89,69.03,68.85,68.96,19504.0,62.4762,62.6032,62.4399,62.5397,19504.0
2018-11-02 13:45:00,68.95,69.01,68.91,68.91,17488.0,62.5306,62.585,62.4943,62.4943,17488.0
2018-11-02 13:50:00,68.94,68.97,68.87,68.93,24084.0,62.5216,62.5488,62.4581,62.5125,24084.0
2018-11-02 13:55:00,68.94,68.98,68.86,68.92,22268.0,62.5216,62.5578,62.449,62.5034,22268.0
2018-11-02 14:00:00,68.93,68.95,68.85,68.86,23271.0,62.5125,62.5306,62.4399,62.449,23271.0
2018-11-02 14:05:00,68.84,68.87,68.78,68.8,26536.0,62.4309,62.4581,62.3765,62.3946,26536.0
2018-11-02 14:10:00,68.8,68.81,68.76,68.81,42569.0,62.3946,62.4037,62.3583,62.4037,42569.0
2018-11-02 14:15:00,68.8,68.9,68.74,68.9,17632.0,62.3946,62.4853,62.3402,62.4853,17632.0
2018-11-02 14:20:00,68.9,68.91,68.75,68.75,22821.0,62.4853,62.4943,62.3492,62.3492,22821.0
2018-11-02 14:25:00,68.75,69.29,68.71,69.26,42790.0,62.3492,62.839,62.313,62.8118,42790.0
2018-11-02 14:30:00,69.24,69.28,69.03,69.14,35269.0,62.7936,62.8299,62.6032,62.7029,35269.0
2018-11-02 14:35:00,69.16,69.16,69.03,69.06,16299.0,62.7211,62.7211,62.6032,62.6304,16299.0
2018-11-02 14:40:00,69.06,69.18,69.05,69.18,31255.0,62.6304,62.7392,62.6213,62.7392,31255.0
2018-11-02 14:45:00,69.18,69.21,69.13,69.17,49508.0,62.7392,62.7664,62.6939,62.7301,49508.0
2018-11-02 14:50:00,69.16,69.33,69.16,69.33,67939.0,62.7211,62.8752,62.7211,62.8752,67939.0
2018-11-02 14:55:00,69.33,69.37,69.25,69.36,51051.0,62.8752,62.9115,62.8027,62.9025,51051.0
2018-11-02 15:00:00,69.36,69.4,69.13,69.2,58322.0,62.9025,62.9387,62.6939,62.7573,58322.0
2018-11-02 15:05:00,69.2,69.33,69.2,69.24,41022.0,62.7573,62.8752,62.7573,62.7936,41022.0
2018-11-02 15:10:00,69.25,69.57,69.24,69.55,54193.0,62.8027,63.0929,62.7936,63.0748,54193.0
2018-11-02 15:15:00,69.56,69.56,69.38,69.4,27047.0,63.0838,63.0838,62.9206,62.9387,27047.0
2018-11-02 15:20:00,69.41,69.51,69.38,69.51,24211.0,62.9478,63.0385,62.9206,63.0385,24211.0
2018-11-02 15:25:00,69.51,69.54,69.28,69.36,26366.0,63.0385,63.0657,62.8299,62.9025,26366.0
2018-11-02 15:30:00,69.36,69.37,69.27,69.31,33674.0,62.9025,62.9115,62.8208,62.8571,33674.0
2018-11-02 15:35:00,69.31,69.41,69.24,69.41,35391.0,62.8571,62.9478,62.7936,62.9478,35391.0
2018-11-02 15:40:00,69.41,69.51,69.41,69.48,53308.0,62.9478,63.0385,62.9478,63.0113,53308.0
2018-11-02 15:45:00,69.47,69.51,69.39,69.42,118241.0,63.0022,63.0385,62.9297,62.9569,118241.0
2018-11-02 15:50:00,69.41,69.56,69.41,69.52,101897.0,62.9478,63.0838,62.9478,63.0476,101897.0
2018-11-02 15:55:00,69.51,69.54,69.38,69.49,253444.0,63.0385,63.0657,62.9206,63.0204,253444.0
2018-11-05 09:30:00,69.93,70.0,69.32,69.69,78626.0,63.4194,63.4829,62.8662,63.2017,78626.0
2018-11-05 09:35:00,69.68,69.77,69.45,69.54,42229.0,63.1927,63.2743,62.9841,63.0657,42229.0
2018-11-05 09:40:00,69.54,69.69,69.33,69.48,76605.0,63.0657,63.2017,62.8752,63.0113,76605.0
2018-11-05 09:45:00,69.48,69.68,69.47,69.5,39264.0,63.0113,63.1927,63.0022,63.0294,39264.0
2018-11-05 09:50:00,69.51,69.57,69.46,69.46,13491.0,63.0385,63.0929,62.9931,62.9931,13491.0
2018-11-05 09:55:00,69.49,69.51,69.26,69.32,18784.0,63.0204,63.0385,62.8118,62.8662,18784.0
2018-11-05 10:00:00,69.31,69.4,69.22,69.24,18924.0,62.8571,62.9387,62.7755,62.7936,18924.0
2018-11-05 10:05:00,69.24,69.28,69.13,69.14,14127.0,62.7936,62.8299,62.6939,62.7029,14127.0
2018-11-05 10:10:00,69.13,69.2,69.06,69.2,15492.0,62.6939,62.7573,62.6304,62.7573,15492.0
2018-11-05 10:15:00,69.2,69.32,69.18,69.31,15766.0,62.7573,62.8662,62.7392,62.8571,15766.0
2018-11-05 10:20:00,69.3,69.37,69.24,69.36,61782.0,62.848,62.9115,62.7936,62.9025,61782.0
2018-11-05 10:25:00,69.35,69.52,69.34,69.48,60096.0,62.8934,63.0476,62.8843,63.0113,60096.0
2018-11-05 10:30:00,69.5,69.66,69.5,69.53,30977.0,63.0294,63.1745,63.0294,63.0566,30977.0
2018-11-05 10:35:00,69.55,69.58,69.42,69.46,35488.0,63.0748,63.102,62.9569,62.9931,35488.0
2018-11-05 10:40:00,69.45,69.61,69.44,69.57,23928.0,62.9841,63.1292,62.975,63.0929,23928.0
2018-11-05 10:45:00,69.57,69.59,69.48,69.58,11927.0,63.0929,63.111,63.0113,63.102,11927.0
2018-11-05 10:50:00,69.6,69.82,69.6,69.76,41623.0,63.1201,63.3196,63.1201,63.2652,41623.0
2018-11-05 10:55:00,69.77,69.97,69.75,69.92,23526.0,63.2743,63.4557,63.2561,63.4103,23526.0
2018-11-05 11:00:00,69.91,69.91,69.72,69.77,37827.0,63.4012,63.4012,63.2289,63.2743,37827.0
2018-11-05 11:05:00,69.78,69.88,69.76,69.78,23807.0,63.2834,63.374,63.2652,63.2834,23807.0
2018-11-05 11:10:00,69.79,69.87,69.76,69.83,41578.0,63.2924,63.365,63.2652,63.3287,41578.0
2018-11-05 11:15:00,69.81,69.86,69.7,69.72,46722.0,63.3106,63.3559,63.2108,63.2289,46722.0
2018-11-05 11:20:00,69.73,69.73,69.45,69.47,17441.0,63.238,63.238,62.9841,63.0022,17441.0
2018-11-05 11:25:00,69.46,69.54,69.42,69.53,20407.0,62.9931,63.0657,62.9569,63.0566,20407.0
2018-11-05 11:30:00,69.53,69.55,69.42,69.42,63491.0,63.0566,63.0748,62.9569,62.9569,63491.0
2018-11-05 11:35:00,69.42,69.52,69.36,69.5,43024.0,62.9569,63.0476,62.9025,63.0294,43024.0
2018-11-05 11:40:00,69.5,69.63,69.45,69.49,39864.0,63.0294,63.1473,62.9841,63.0204,39864.0
2018-11-05 11:45:00,69.48,69.6,69.44,69.46,43985.0,63.0113,63.1201,62.975,62.9931,43985.0
2018-11-05 11:50:00,69.47,69.63,69.47,69.57,21036.0,63.0022,63.1473,63.0022,63.0929,21036.0
2018-11-05 11:55:00,69.56,69.66,69.54,69.65,16634.0,63.0838,63.1745,63.0657,63.1655,16634.0
2018-11-05 12:00:00,69.65,69.65,69.54,69.56,16139.0,63.1655,63.1655,63.0657,63.0838,16139.0
2018-11-05 12:05:00,69.57,69.62,69.53,69.54,22269.0,63.0929,63.1382,63.0566,63.0657,22269.0
2018-11-05 12:10:00,69.54,69.65,69.49,69.65,18338.0,63.0657,63.1655,63.0204,63.1655,18338.0
2018-11-05 12:15:00,69.64,69.64,69.6,69.61,13435.0,63.1564,63.1564,63.1201,63.1292,13435.0
2018-11-05 12:20:00,69.62,69.66,69.6,69.65,14382.0,63.1382,63.1745,63.1201,63.1655,14382.0
2018-11-05 12:25:00,69.65,69.68,69.6,69.66,12193.0,63.1655,63.1927,63.1201,63.1745,12193.0
2018-11-05 12:30:00,69.66,69.66,69.59,69.62,13033.0,63.1745,63.1745,63.111,63.1382,13033.0
2018-11-05 12:35:00,69.61,69.65,69.57,69.59,18958.0,63.1292,63.1655,63.0929,63.111,18958.0
2018-11-05 12:40:00,69.59,69.64,69.56,69.6,12931.0,63.111,63.1564,63.0838,63.1201,12931.0
2018-11-05 12:45:00,69.61,69.61,69.5,69.51,14502.0,63.1292,63.1292,63.0294,63.0385,14502.0
2018-11-05 12:50:00,69.51,69.55,69.51,69.55,6226.0,63.0385,63.0748,63.0385,63.0748,6226.0
2018-11-05 12:55:00,69.55,69.6,69.54,69.56,12736.0,63.0748,63.1201,63.0657,63.0838,12736.0
2018-11-05 13:00:00,69.58,69.59,69.55,69.57,6827.0,63.102,63.111,63.0748,63.0929,6827.0
2018-11-05 13:05:00,69.57,69.57,69.5,69.53,17783.0,63.0929,63.0929,63.0294,63.0566,17783.0
2018-11-05 13:10:00,69.53,69.59,69.49,69.59,16770.0,63.0566,63.111,63.0204,63.111,16770.0
2018-11-05 13:15:00,69.59,69.65,69.57,69.65,15688.0,63.111,63.1655,63.0929,63.1655,15688.0
2018-11-05 13:20:00,69.65,69.66,69.6,69.62,16987.0,63.1655,63.1745,63.1201,63.1382,16987.0
2018-11-05 13:25:00,69.62,69.67,69.61,69.62,15692.0,63.1382,63.1836,63.1292,63.1382,15692.0
2018-11-05 13:30:00,69.63,69.65,69.58,69.64,11752.0,63.1473,63.1655,63.102,63.1564,11752.0
2018-11-05 13:35:00,69.64,69.69,69.63,69.65,12277.0,63.1564,63.2017,63.1473,63.1655,12277.0
2018-11-05 13:40:00,69.66,69.68,69.64,69.67,8698.0,63.1745,63.1927,63.1564,63.1836,8698.0
2018-11-05 13:45:00,69.67,69.72,69.65,69.7,13010.0,63.1836,63.2289,63.1655,63.2108,13010.0
2018-11-05 13:50:00,69.69,69.71,69.67,69.69,11287.0,63.2017,63.2199,63.1836,63.2017,11287.0
2018-11-05 13:55:00,69.69,69.7,69.62,69.62,9270.0,63.2017,63.2108,63.1382,63.1382,9270.0
2018-11-05 14:00:00,69.62,69.64,69.53,69.53,14447.0,63.1382,63.1564,63.0566,63.0566,14447.0
2018-11-05 14:05:00,69.53,69.59,69.48,69.59,26103.0,63.0566,63.111,63.0113,63.111,26103.0
2018-11-05 14:10:00,69.58,69.58,69.5,69.54,34243.0,63.102,63.102,63.0294,63.0657,34243.0
2018-11-05 14:15:00,69.54,69.61,69.5,69.6,31237.0,63.0657,63.1292,63.0294,63.1201,31237.0
2018-11-05 14:20:00,69.6,69.7,69.6,69.69,28196.0,63.1201,63.2108,63.1201,63.2017,28196.0
2018-11-05 14:25:00,69.69,69.73,69.66,69.73,17381.0,63.2017,63.238,63.1745,63.238,17381.0
2018-11-05 14:30:00,69.73,69.74,69.69,69.73,15716.0,63.238,63.2471,63.2017,63.238,15716.0
2018-11-05 14:35:00,69.73,69.74,69.71,69.73,16403.0,63.238,63.2471,63.2199,63.238,16403.0
2018-11-05 14:40:00,69.73,69.82,69.72,69.81,21311.0,63.238,63.3196,63.2289,63.3106,21311.0
2018-11-05 14:45:00,69.83,69.91,69.82,69.85,16700.0,63.3287,63.4012,63.3196,63.3468,16700.0
2018-11-05 14:50:00,69.86,69.89,69.84,69.84,13574.0,63.3559,63.3831,63.3378,63.3378,13574.0
2018-11-05 14:55:00,69.84,69.85,69.77,69.78,15807.0,63.3378,63.3468,63.2743,63.2834,15807.0
2018-11-05 15:00:00,69.79,69.81,69.7,69.7,32473.0,63.2924,63.3106,63.2108,63.2108,32473.0
2018-11-05 15:05:00,69.7,69.77,69.66,69.68,55382.0,63.2108,63.2743,63.1745,63.1927,55382.0
2018-11-05 15:10:00,69.69,69.72,69.69,69.7,40592.0,63.2017,63.2289,63.2017,63.2108,40592.0
2018-11-05 15:15:00,69.7,69.71,69.59,69.61,18987.0,63.2108,63.2199,63.111,63.1292,18987.0
2018-11-05 15:20:00,69.6,69.61,69.52,69.53,30238.0,63.1201,63.1292,63.0476,63.0566,30238.0
2018-11-05 15:25:00,69.53,69.54,69.47,69.54,31331.0,63.0566,63.0657,63.0022,63.0657,31331.0
2018-11-05 15:30:00,69.54,69.56,69.5,69.55,25330.0,63.0657,63.0838,63.0294,63.0748,25330.0
2018-11-05 15:35:00,69.56,69.61,69.51,69.52,33293.0,63.0838,63.1292,63.0385,63.0476,33293.0
2018-11-05 15:40:00,69.53,69.54,69.5,69.51,33935.0,63.0566,63.0657,63.0294,63.0385,33935.0
2018-11-05 15:45:00,69.51,69.55,69.46,69.49,45271.0,63.0385,63.0748,62.9931,63.0204,45271.0
2018-11-05 15:50:00,69.5,69.51,69.44,69.5,57291.0,63.0294,63.0385,62.975,63.0294,57291.0
2018-11-05 15:55:00,69.51,69.58,69.44,69.46,125674.0,63.0385,63.102,62.975,62.9931,125674.0
2018-11-06 09:30:00,69.64,69.67,69.46,69.67,41188.0,63.1564,63.1836,62.9931,63.1836,41188.0
2018-11-06 09:35:00,69.67,69.75,69.56,69.71,36802.0,63.1836,63.2561,63.0838,63.2199,36802.0
2018-11-06 09:40:00,69.72,69.75,69.62,69.64,24427.0,63.2289,63.2561,63.1382,63.1564,24427.0
2018-11-06 09:45:00,69.64,69.73,69.61,69.62,17036.0,63.1564,63.238,63.1292,63.1382,17036.0
2018-11-06 09:50:00,69.65,69.67,69.55,69.65,23824.0,63.1655,63.1836,63.0748,63.1655,23824.0
2018-11-06 09:55:00,69.67,69.7,69.48,69.57,22961.0,63.1836,63.2108,63.0113,63.0929,22961.0
2018-11-06 10:00:00,69.57,69.6,69.45,69.45,35105.0,63.0929,63.1201,62.9841,62.9841,35105.0
2018-11-06 10:05:00,69.45,69.52,69.42,69.5,19398.0,62.9841,63.0476,62.9569,63.0294,19398.0
2018-11-06 10:10:00,69.51,69.72,69.45,69.69,22341.0,63.0385,63.2289,62.9841,63.2017,22341.0
2018-11-06 10:15:00,69.68,69.7,69.64,69.67,13699.0,63.1927,63.2108,63.1564,63.1836,13699.0
2018-11-06 10:20:00,69.67,69.71,69.63,69.7,16395.0,63.1836,63.2199,63.1473,63.2108,16395.0
2018-11-06 10:25:00,69.7,69.71,69.66,69.69,18696.0,63.2108,63.2199,63.1745,63.2017,18696.0
2018-11-06 10:30:00,69.7,69.78,69.66,69.77,25283.0,63.2108,63.2834,63.1745,63.2743,25283.0
2018-11-06 10:35:00,69.76,69.77,69.51,69.54,21159.0,63.2652,63.2743,63.0385,63.0657,21159.0
2018-11-06 10:40:00,69.52,69.67,69.51,69.62,19492.0,63.0476,63.1836,63.0385,63.1382,19492.0
2018-11-06 10:45:00,69.63,69.65,69.55,69.63,15082.0,63.1473,63.1655,63.0748,63.1473,15082.0
2018-11-06 10:50:00,69.63,69.64,69.5,69.58,19873.0,63.1473,63.1564,63.0294,63.102,19873.0
2018-11-06 10:55:00,69.59,69.61,69.54,69.58,19097.0,63.111,63.1292,63.0657,63.102,19097.0
2018-11-06 11:00:00,69.59,69.6,69.48,69.51,31108.0,63.111,63.1201,63.0113,63.0385,31108.0
2018-11-06 11:05:00,69.5,69.61,69.5,69.6,29298.0,63.0294,63.1292,63.0294,63.1201,29298.0
2018-11-06 11:10:00,69.56,69.68,69.53,69.64,21870.0,63.0838,63.1927,63.0566,63.1564,21870.0
2018-11-06 11:15:00,69.66,69.69,69.63,69.66,8634.0,63.1745,63.2017,63.1473,63.1745,8634.0
2018-11-06 11:20:00,69.65,69.65,69.51,69.54,7400.0,63.1655,63.1655,63.0385,63.0657,7400.0
2018-11-06 11:25:00,69.54,69.56,69.48,69.48,17259.0,63.0657,63.0838,63.0113,63.0113,17259.0
2018-11-06 11:30:00,69.49,69.5,69.35,69.35,31683.0,63.0204,63.0294,62.8934,62.8934,31683.0
2018-11-06 11:35:00,69.36,69.46,69.32,69.42,24022.0,62.9025,62.9931,62.8662,62.9569,24022.0
2018-11-06 11:40:00,69.42,69.42,69.34,69.36,12694.0,62.9569,62.9569,62.8843,62.9025,12694.0
2018-11-06 11:45:00,69.35,69.4,69.29,69.33,16462.0,62.8934,62.9387,62.839,62.8752,16462.0
2018-11-06 11:50:00,69.32,69.35,69.31,69.34,12765.0,62.8662,62.8934,62.8571,62.8843,12765.0
2018-11-06 11:55:00,69.34,69.46,69.33,69.39,23987.0,62.8843,62.9931,62.8752,62.9297,23987.0
2018-11-06 12:00:00,69.4,69.49,69.39,69.43,18518.0,62.9387,63.0204,62.9297,62.9659,18518.0
2018-11-06 12:05:00,69.43,69.58,69.43,69.56,20427.0,62.9659,63.102,62.9659,63.0838,20427.0
2018-11-06 12:10:00,69.55,69.56,69.53,69.54,10263.0,63.0748,63.0838,63.0566,63.0657,10263.0
2018-11-06 12:15:00,69.55,69.55,69.46,69.47,13045.0,63.0748,63.0748,62.9931,63.0022,13045.0
2018-11-06 12:20:00,69.47,69.54,69.47,69.54,9808.0,63.0022,63.0657,63.0022,63.0657,9808.0
2018-11-06 12:25:00,69.53,69.54,69.48,69.53,7812.0,63.0566,63.0657,63.0113,63.0566,7812.0
2018-11-06 12:30:00,69.53,69.59,69.52,69.56,17232.0,63.0566,63.111,63.0476,63.0838,17232.0
2018-11-06 12:35:00,69.56,69.58,69.52,69.53,10535.0,63.0838,63.102,63.0476,63.0566,10535.0
2018-11-06 12:40:00,69.54,69.66,69.53,69.66,10756.0,63.0657,63.1745,63.0566,63.1745,10756.0
2018-11-06 12:45:00,69.66,69.66,69.62,69.63,6159.0,63.1745,63.1745,63.1382,63.1473,6159.0
2018-11-06 12:50:00,69.63,69.63,69.58,69.62,11676.0,63.1473,63.1473,63.102,63.1382,11676.0
2018-11-06 12:55:00,69.61,69.64,69.54,69.56,22133.0,63.1292,63.1564,63.0657,63.0838,22133.0
2018-11-06 13:00:00,69.57,69.7,69.57,69.69,18835.0,63.0929,63.2108,63.0929,63.2017,18835.0
2018-11-06 13:05:00,69.7,69.71,69.66,69.67,21727.0,63.2108,63.2199,63.1745,63.1836,21727.0
2018-11-06 13:10:00,69.67,69.71,69.63,69.7,14525.0,63.1836,63.2199,63.1473,63.2108,14525.0
2018-11-06 13:15:00,69.7,69.72,69.68,69.7,13383.0,63.2108,63.2289,63.1927,63.2108,13383.0
2018-11-06 13:20:00,69.69,69.69,69.58,69.59,11301.0,63.2017,63.2017,63.102,63.111,11301.0
2018-11-06 13:25:00,69.58,69.58,69.48,69.51,9670.0,63.102,63.102,63.0113,63.0385,9670.0
2018-11-06 13:30:00,69.5,69.64,69.5,69.61,12460.0,63.0294,63.1564,63.0294,63.1292,12460.0
2018-11-06 13:35:00,69.61,69.62,69.55,69.56,9264.0,63.1292,63.1382,63.0748,63.0838,9264.0
2018-11-06 13:40:00,69.55,69.58,69.53,69.54,10749.0,63.0748,63.102,63.0566,63.0657,10749.0
2018-11-06 13:45:00,69.55,69.56,69.48,69.49,8563.0,63.0748,63.0838,63.0113,63.0204,8563.0
2018-11-06 13:50:00,69.48,69.54,69.47,69.53,12484.0,63.0113,63.0657,63.0022,63.0566,12484.0
2018-11-06 13:55:00,69.54,69.54,69.46,69.5,12544.0,63.0657,63.0657,62.9931,63.0294,12544.0
2018-11-06 14:00:00,69.5,69.51,69.37,69.42,20758.0,63.0294,63.0385,62.9115,62.9569,20758.0
2018-11-06 14:05:00,69.42,69.48,69.4,69.47,17492.0,62.9569,63.0113,62.9387,63.0022,17492.0
2018-11-06 14:10:00,69.48,69.51,69.48,69.5,17205.0,63.0113,63.0385,63.0113,63.0294,17205.0
2018-11-06 14:15:00,69.51,69.53,69.48,69.53,19932.0,63.0385,63.0566,63.0113,63.0566,19932.0
2018-11-06 14:20:00,69.53,69.53,69.41,69.41,20851.0,63.0566,63.0566,62.9478,62.9478,20851.0
2018-11-06 14:25:00,69.4,69.4,69.17,69.2,23856.0,62.9387,62.9387,62.7301,62.7573,23856.0
2018-11-06 14:30:00,69.19,69.29,69.17,69.25,24578.0,62.7483,62.839,62.7301,62.8027,24578.0
2018-11-06 14:35:00,69.25,69.31,69.22,69.22,24754.0,62.8027,62.8571,62.7755,62.7755,24754.0
2018-11-06 14:40:00,69.22,69.22,69.15,69.16,19523.0,62.7755,62.7755,62.712,62.7211,19523.0
2018-11-06 14:45:00,69.16,69.25,69.16,69.22,17476.0,62.7211,62.8027,62.7211,62.7755,17476.0
2018-11-06 14:50:00,69.22,69.22,69.17,69.19,17242.0,62.7755,62.7755,62.7301,62.7483,17242.0
2018-11-06 14:55:00,69.19,69.34,69.18,69.27,47164.0,62.7483,62.8843,62.7392,62.8208,47164.0
2018-11-06 15:00:00,69.26,69.38,69.23,69.36,18660.0,62.8118,62.9206,62.7846,62.9025,18660.0
2018-11-06 15:05:00,69.35,69.4,69.32,69.32,20955.0,62.8934,62.9387,62.8662,62.8662,20955.0
2018-11-06 15:10:00,69.31,69.35,69.28,69.28,20904.0,62.8571,62.8934,62.8299,62.8299,20904.0
2018-11-06 15:15:00,69.28,69.33,69.27,69.32,14071.0,62.8299,62.8752,62.8208,62.8662,14071.0
2018-11-06 15:20:00,69.33,69.43,69.29,69.4,27713.0,62.8752,62.9659,62.839,62.9387,27713.0
2018-11-06 15:25:00,69.4,69.46,69.36,69.44,20571.0,62.9387,62.9931,62.9025,62.975,20571.0
2018-11-06 15:30:00,69.44,69.47,69.4,69.44,34843.0,62.975,63.0022,62.9387,62.975,34843.0
2018-11-06 15:35:00,69.44,69.5,69.44,69.48,73686.0,62.975,63.0294,62.975,63.0113,73686.0
2018-11-06 15:40:00,69.48,69.52,69.45,69.47,36900.0,63.0113,63.0476,62.9841,63.0022,36900.0
2018-11-06 15:45:00,69.46,69.51,69.41,69.45,48231.0,62.9931,63.0385,62.9478,62.9841,48231.0
2018-11-06 15:50:00,69.45,69.56,69.45,69.54,70813.0,62.9841,63.0838,62.9841,63.0657,70813.0
2018-11-06 15:55:00,69.55,69.69,69.54,69.66,140711.0,63.0748,63.2017,63.0657,63.1745,140711.0
2018-11-07 09:30:00,70.32,70.53,70.18,70.3,71141.0,63.7731,63.9635,63.6461,63.7549,71141.0
2018-11-07 09:35:00,70.31,70.53,70.22,70.48,25958.0,63.764,63.9635,63.6824,63.9182,25958.0
2018-11-07 09:40:00,70.5,70.62,70.3,70.37,48634.0,63.9363,64.0451,63.7549,63.8184,48634.0
2018-11-07 09:45:00,70.37,70.51,70.37,70.38,44155.0,63.8184,63.9454,63.8184,63.8275,44155.0
2018-11-07 09:50:00,70.37,70.58,70.32,70.41,19735.0,63.8184,64.0089,63.7731,63.8547,19735.0
2018-11-07 09:55:00,70.41,70.55,70.33,70.5,18535.0,63.8547,63.9817,63.7821,63.9363,18535.0
2018-11-07 10:00:00,70.49,70.73,70.41,70.61,31531.0,63.9272,64.1449,63.8547,64.0361,31531.0
2018-11-07 10:05:00,70.6,70.74,70.52,70.67,25356.0,64.027,64.154,63.9545,64.0905,25356.0
2018-11-07 10:10:00,70.68,70.74,70.61,70.65,14346.0,64.0996,64.154,64.0361,64.0724,14346.0
2018-11-07 10:15:00,70.63,70.73,70.57,70.67,19945.0,64.0542,64.1449,63.9998,64.0905,19945.0
2018-11-07 10:20:00,70.67,70.72,70.61,70.7,27954.0,64.0905,64.1358,64.0361,64.1177,27954.0
2018-11-07 10:25:00,70.7,70.78,70.65,70.71,21096.0,64.1177,64.1902,64.0724,64.1268,21096.0
2018-11-07 10:30:00,70.71,70.84,70.71,70.84,17016.0,64.1268,64.2447,64.1268,64.2447,17016.0
2018-11-07 10:35:00,70.84,70.96,70.81,70.96,18928.0,64.2447,64.3535,64.2175,64.3535,18928.0
2018-11-07 10:40:00,70.99,71.02,70.8,70.85,21334.0,64.3807,64.4079,64.2084,64.2537,21334.0
2018-11-07 10:45:00,70.84,70.88,70.76,70.78,23320.0,64.2447,64.2809,64.1721,64.1902,23320.0
2018-11-07 10:50:00,70.78,70.83,70.66,70.67,92050.0,64.1902,64.2356,64.0814,64.0905,92050.0
2018-11-07 10:55:00,70.68,70.78,70.63,70.68,25300.0,64.0996,64.1902,64.0542,64.0996,25300.0
2018-11-07 11:00:00,70.69,70.75,70.63,70.73,32156.0,64.1086,64.163,64.0542,64.1449,32156.0
2018-11-07 11:05:00,70.73,70.87,70.67,70.84,17809.0,64.1449,64.2719,64.0905,64.2447,17809.0
2018-11-07 11:10:00,70.84,70.84,70.7,70.74,20252.0,64.2447,64.2447,64.1177,64.154,20252.0
2018-11-07 11:15:00,70.75,70.82,70.67,70.71,21550.0,64.163,64.2265,64.0905,64.1268,21550.0
2018-11-07 11:20:00,70.7,70.87,70.64,70.85,21382.0,64.1177,64.2719,64.0633,64.2537,21382.0
2018-11-07 11:25:00,70.85,70.89,70.79,70.82,13946.0,64.2537,64.29,64.1993,64.2265,13946.0
2018-11-07 11:30:00,70.83,70.89,70.81,70.85,14564.0,64.2356,64.29,64.2175,64.2537,14564.0
2018-11-07 11:35:00,70.84,70.89,70.82,70.84,12046.0,64.2447,64.29,64.2265,64.2447,12046.0
2018-11-07 11:40:00,70.84,70.89,70.76,70.78,12510.0,64.2447,64.29,64.1721,64.1902,12510.0
2018-11-07 11:45:00,70.77,70.83,70.75,70.81,14286.0,64.1812,64.2356,64.163,64.2175,14286.0
2018-11-07 11:50:00,70.8,70.94,70.78,70.94,14568.0,64.2084,64.3354,64.1902,64.3354,14568.0
2018-11-07 11:55:00,70.94,71.12,70.93,71.09,21551.0,64.3354,64.4986,64.3263,64.4714,21551.0
2018-11-07 12:00:00,71.11,71.11,71.01,71.06,13157.0,64.4895,64.4895,64.3988,64.4442,13157.0
2018-11-07 12:05:00,71.07,71.1,71.05,71.06,17791.0,64.4532,64.4805,64.4351,64.4442,17791.0
2018-11-07 12:10:00,71.05,71.07,71.02,71.06,12843.0,64.4351,64.4532,64.4079,64.4442,12843.0
2018-11-07 12:15:00,71.06,71.06,71.0,71.01,14214.0,64.4442,64.4442,64.3898,64.3988,14214.0
2018-11-07 12:20:00,71.0,71.0,70.93,70.97,13847.0,64.3898,64.3898,64.3263,64.3626,13847.0
2018-11-07 12:25:00,70.98,71.02,70.93,70.93,9222.0,64.3716,64.4079,64.3263,64.3263,9222.0
2018-11-07 12:30:00,70.92,70.99,70.91,70.99,12095.0,64.3172,64.3807,64.3081,64.3807,12095.0
2018-11-07 12:35:00,70.99,71.01,70.92,70.95,7993.0,64.3807,64.3988,64.3172,64.3444,7993.0
2018-11-07 12:40:00,70.95,70.98,70.91,70.92,8262.0,64.3444,64.3716,64.3081,64.3172,8262.0
2018-11-07 12:45:00,70.91,71.01,70.9,71.0,9258.0,64.3081,64.3988,64.2991,64.3898,9258.0
2018-11-07 12:50:00,71.0,71.0,70.95,70.99,11174.0,64.3898,64.3898,64.3444,64.3807,11174.0
2018-11-07 12:55:00,71.0,71.07,70.99,71.0,10963.0,64.3898,64.4532,64.3807,64.3898,10963.0
2018-11-07 13:00:00,71.0,71.05,70.97,70.98,8392.0,64.3898,64.4351,64.3626,64.3716,8392.0
2018-11-07 13:05:00,70.96,70.97,70.91,70.94,9023.0,64.3535,64.3626,64.3081,64.3354,9023.0
2018-11-07 13:10:00,70.94,70.94,70.87,70.89,11377.0,64.3354,64.3354,64.2719,64.29,11377.0
2018-11-07 13:15:00,70.88,70.95,70.86,70.86,9064.0,64.2809,64.3444,64.2628,64.2628,9064.0
2018-11-07 13:20:00,70.85,70.85,70.79,70.81,8639.0,64.2537,64.2537,64.1993,64.2175,8639.0
2018-11-07 13:25:00,70.82,70.89,70.82,70.88,8522.0,64.2265,64.29,64.2265,64.2809,8522.0
2018-11-07 13:30:00,70.89,70.93,70.88,70.89,7907.0,64.29,64.3263,64.2809,64.29,7907.0
2018-11-07 13:35:00,70.89,70.93,70.86,70.92,8001.0,64.29,64.3263,64.2628,64.3172,8001.0
2018-11-07 13:40:00,70.91,70.92,70.77,70.78,9845.0,64.3081,64.3172,64.1812,64.1902,9845.0
2018-11-07 13:45:00,70.78,70.78,70.73,70.73,11027.0,64.1902,64.1902,64.1449,64.1449,11027.0
2018-11-07 13:50:00,70.73,70.75,70.73,70.74,12462.0,64.1449,64.163,64.1449,64.154,12462.0
2018-11-07 13:55:00,70.74,70.87,70.74,70.87,13354.0,64.154,64.2719,64.154,64.2719,13354.0
2018-11-07 14:00:00,70.87,70.89,70.84,70.85,13433.0,64.2719,64.29,64.2447,64.2537,13433.0
2018-11-07 14:05:00,70.86,70.91,70.84,70.91,12844.0,64.2628,64.3081,64.2447,64.3081,12844.0
2018-11-07 14:10:00,70.91,70.99,70.91,70.94,15542.0,64.3081,64.3807,64.3081,64.3354,15542.0
2018-11-07 14:15:00,70.93,70.96,70.92,70.93,11339.0,64.3263,64.3535,64.3172,64.3263,11339.0
2018-11-07 14:20:00,70.92,70.93,70.87,70.89,11593.0,64.3172,64.3263,64.2719,64.29,11593.0
2018-11-07 14:25:00,70.9,71.08,70.89,71.06,28097.0,64.2991,64.4623,64.29,64.4442,28097.0
2018-11-07 14:30:00,71.07,71.2,71.06,71.14,25434.0,64.4532,64.5711,64.4442,64.5167,25434.0
2018-11-07 14:35:00,71.14,71.33,71.14,71.26,25223.0,64.5167,64.689,64.5167,64.6256,25223.0
2018-11-07 14:40:00,71.27,71.28,71.16,71.17,16568.0,64.6346,64.6437,64.5349,64.5439,16568.0
2018-11-07 14:45:00,71.16,71.19,71.05,71.1,13470.0,64.5349,64.5621,64.4351,64.4805,13470.0
2018-11-07 14:50:00,71.1,71.15,71.06,71.1,16304.0,64.4805,64.5258,64.4442,64.4805,16304.0
2018-11-07 14:55:00,71.09,71.11,71.04,71.08,15716.0,64.4714,64.4895,64.426,64.4623,15716.0
2018-11-07 15:00:00,71.07,71.18,71.07,71.12,15824.0,64.4532,64.553,64.4532,64.4986,15824.0
2018-11-07 15:05:00,71.13,71.19,71.11,71.18,21462.0,64.5077,64.5621,64.4895,64.553,21462.0
2018-11-07 15:10:00,71.17,71.21,71.12,71.2,26921.0,64.5439,64.5802,64.4986,64.5711,26921.0
2018-11-07 15:15:00,71.2,71.23,71.17,71.19,14200.0,64.5711,64.5984,64.5439,64.5621,14200.0
2018-11-07 15:20:00,71.2,71.24,71.2,71.23,19855.0,64.5711,64.6074,64.5711,64.5984,19855.0
2018-11-07 15:25:00,71.24,71.3,71.21,71.25,22492.0,64.6074,64.6618,64.5802,64.6165,22492.0
2018-11-07 15:30:00,71.25,71.33,71.24,71.29,31924.0,64.6165,64.689,64.6074,64.6528,31924.0
2018-11-07 15:35:00,71.29,71.3,71.21,71.25,22782.0,64.6528,64.6618,64.5802,64.6165,22782.0
2018-11-07 15:40:00,71.26,71.28,71.21,71.22,34589.0,64.6256,64.6437,64.5802,64.5893,34589.0
2018-11-07 15:45:00,71.22,71.28,71.17,71.22,54135.0,64.5893,64.6437,64.5439,64.5893,54135.0
2018-11-07 15:50:00,71.21,71.28,71.2,71.27,56294.0,64.5802,64.6437,64.5711,64.6346,56294.0
2018-11-07 15:55:00,71.28,71.43,71.28,71.39,122694.0,64.6437,64.7797,64.6437,64.7435,122694.0
2018-11-08 09:30:00,71.28,71.82,71.05,71.55,50663.0,64.6437,65.1334,64.4351,64.8886,50663.0
2018-11-08 09:35:00,71.59,71.68,71.41,71.58,19835.0,64.9248,65.0065,64.7616,64.9158,19835.0
2018-11-08 09:40:00,71.59,71.7,71.52,71.63,18106.0,64.9248,65.0246,64.8614,64.9611,18106.0
2018-11-08 09:45:00,71.62,71.67,71.45,71.48,12500.0,64.952,64.9974,64.7979,64.8251,12500.0
2018-11-08 09:50:00,71.49,71.59,71.48,71.5,12587.0,64.8341,64.9248,64.8251,64.8432,12587.0
2018-11-08 09:55:00,71.55,71.64,71.54,71.55,12041.0,64.8886,64.9702,64.8795,64.8886,12041.0
2018-11-08 10:00:00,71.55,71.61,71.5,71.54,21051.0,64.8886,64.943,64.8432,64.8795,21051.0
2018-11-08 10:05:00,71.51,71.54,71.4,71.45,18038.0,64.8523,64.8795,64.7525,64.7979,18038.0
2018-11-08 10:10:00,71.46,71.51,71.35,71.37,17728.0,64.8069,64.8523,64.7072,64.7253,17728.0
2018-11-08 10:15:00,71.37,71.4,71.26,71.3,17336.0,64.7253,64.7525,64.6256,64.6618,17336.0
2018-11-08 10:20:00,71.31,71.38,71.25,71.29,7868.0,64.6709,64.7344,64.6165,64.6528,7868.0
2018-11-08 10:25:00,71.32,71.38,71.26,71.31,12738.0,64.68,64.7344,64.6256,64.6709,12738.0
2018-11-08 10:30:00,71.3,71.33,71.26,71.3,17895.0,64.6618,64.689,64.6256,64.6618,17895.0
2018-11-08 10:35:00,71.3,71.35,71.21,71.35,16781.0,64.6618,64.7072,64.5802,64.7072,16781.0
2018-11-08 10:40:00,71.35,71.39,71.24,71.27,27838.0,64.7072,64.7435,64.6074,64.6346,27838.0
2018-11-08 10:45:00,71.25,71.3,71.21,71.29,8799.0,64.6165,64.6618,64.5802,64.6528,8799.0
2018-11-08 10:50:00,71.29,71.38,71.29,71.36,11308.0,64.6528,64.7344,64.6528,64.7162,11308.0
2018-11-08 10:55:00,71.35,71.39,71.3,71.32,11560.0,64.7072,64.7435,64.6618,64.68,11560.0
2018-11-08 11:00:00,71.32,71.39,71.31,71.32,10415.0,64.68,64.7435,64.6709,64.68,10415.0
2018-11-08 11:05:00,71.33,71.4,71.3,71.35,12691.0,64.689,64.7525,64.6618,64.7072,12691.0
2018-11-08 11:10:00,71.34,71.35,71.3,71.32,15995.0,64.6981,64.7072,64.6618,64.68,15995.0
2018-11-08 11:15:00,71.29,71.31,71.25,71.25,14134.0,64.6528,64.6709,64.6165,64.6165,14134.0
2018-11-08 11:20:00,71.25,71.28,71.13,71.14,13937.0,64.6165,64.6437,64.5077,64.5167,13937.0
2018-11-08 11:25:00,71.14,71.28,71.14,71.26,14772.0,64.5167,64.6437,64.5167,64.6256,14772.0
2018-11-08 11:30:00,71.28,71.39,71.27,71.37,13614.0,64.6437,64.7435,64.6346,64.7253,13614.0
2018-11-08 11:35:00,71.36,71.38,71.31,71.35,9807.0,64.7162,64.7344,64.6709,64.7072,9807.0
2018-11-08 11:40:00,71.35,71.44,71.35,71.38,14403.0,64.7072,64.7888,64.7072,64.7344,14403.0
2018-11-08 11:45:00,71.38,71.44,71.35,71.38,11299.0,64.7344,64.7888,64.7072,64.7344,11299.0
2018-11-08 11:50:00,71.38,71.4,71.3,71.3,11346.0,64.7344,64.7525,64.6618,64.6618,11346.0
2018-11-08 11:55:00,71.3,71.36,71.29,71.31,8730.0,64.6618,64.7162,64.6528,64.6709,8730.0
2018-11-08 12:00:00,71.32,71.33,71.21,71.27,9000.0,64.68,64.689,64.5802,64.6346,9000.0
2018-11-08 12:05:00,71.27,71.35,71.25,71.34,12703.0,64.6346,64.7072,64.6165,64.6981,12703.0
2018-11-08 12:10:00,71.36,71.4,71.32,71.36,9853.0,64.7162,64.7525,64.68,64.7162,9853.0
2018-11-08 12:15:00,71.37,71.42,71.35,71.37,9350.0,64.7253,64.7707,64.7072,64.7253,9350.0
2018-11-08 12:20:00,71.37,71.42,71.37,71.39,10184.0,64.7253,64.7707,64.7253,64.7435,10184.0
2018-11-08 12:25:00,71.39,71.42,71.31,71.31,7253.0,64.7435,64.7707,64.6709,64.6709,7253.0
2018-11-08 12:30:00,71.3,71.32,71.29,71.31,5726.0,64.6618,64.68,64.6528,64.6709,5726.0
2018-11-08 12:35:00,71.31,71.35,71.29,71.35,9258.0,64.6709,64.7072,64.6528,64.7072,9258.0
2018-11-08 12:40:00,71.35,71.38,71.33,71.36,10109.0,64.7072,64.7344,64.689,64.7162,10109.0
2018-11-08 12:45:00,71.36,71.38,71.34,71.34,11826.0,64.7162,64.7344,64.6981,64.6981,11826.0
2018-11-08 12:50:00,71.34,71.34,71.22,71.22,9961.0,64.6981,64.6981,64.5893,64.5893,9961.0
2018-11-08 12:55:00,71.23,71.26,71.2,71.23,10481.0,64.5984,64.6256,64.5711,64.5984,10481.0
2018-11-08 13:00:00,71.24,71.25,71.18,71.19,7575.0,64.6074,64.6165,64.553,64.5621,7575.0
2018-11-08 13:05:00,71.2,71.25,71.2,71.21,7602.0,64.5711,64.6165,64.5711,64.5802,7602.0
2018-11-08 13:10:00,71.21,71.24,71.2,71.2,16825.0,64.5802,64.6074,64.5711,64.5711,16825.0
2018-11-08 13:15:00,71.21,71.21,71.11,71.14,10317.0,64.5802,64.5802,64.4895,64.5167,10317.0
2018-11-08 13:20:00,71.15,71.16,71.07,71.1,11436.0,64.5258,64.5349,64.4532,64.4805,11436.0
2018-11-08 13:25:00,71.1,71.12,71.02,71.03,10237.0,64.4805,64.4986,64.4079,64.417,10237.0
2018-11-08 13:30:00,71.02,71.04,71.0,71.01,10868.0,64.4079,64.426,64.3898,64.3988,10868.0
2018-11-08 13:35:00,71.01,71.06,71.0,71.06,8380.0,64.3988,64.4442,64.3898,64.4442,8380.0
2018-11-08 13:40:00,71.06,71.07,71.01,71.03,7454.0,64.4442,64.4532,64.3988,64.417,7454.0
2018-11-08 13:45:00,71.03,71.1,71.02,71.09,10645.0,64.417,64.4805,64.4079,64.4714,10645.0
2018-11-08 13:50:00,71.08,71.15,71.07,71.12,14385.0,64.4623,64.5258,64.4532,64.4986,14385.0
2018-11-08 13:55:00,71.11,71.17,71.11,71.15,7994.0,64.4895,64.5439,64.4895,64.5258,7994.0
2018-11-08 14:00:00,71.15,71.24,71.01,71.06,22537.0,64.5258,64.6074,64.3988,64.4442,22537.0
2018-11-08 14:05:00,71.06,71.29,71.06,71.27,13265.0,64.4442,64.6528,64.4442,64.6346,13265.0
2018-11-08 14:10:00,71.27,71.28,71.23,71.27,9102.0,64.6346,64.6437,64.5984,64.6346,9102.0
2018-11-08 14:15:00,71.27,71.33,71.21,71.24,11164.0,64.6346,64.689,64.5802,64.6074,11164.0
2018-11-08 14:20:00,71.24,71.27,71.2,71.2,8500.0,64.6074,64.6346,64.5711,64.5711,8500.0
2018-11-08 14:25:00,71.19,71.21,71.14,71.15,12718.0,64.5621,64.5802,64.5167,64.5258,12718.0
2018-11-08 14:30:00,71.15,71.19,71.09,71.14,15982.0,64.5258,64.5621,64.4714,64.5167,15982.0
2018-11-08 14:35:00,71.14,71.16,70.99,70.99,22699.0,64.5167,64.5349,64.3807,64.3807,22699.0
2018-11-08 14:40:00,70.98,71.03,70.96,70.97,24673.0,64.3716,64.417,64.3535,64.3626,24673.0
2018-11-08 14:45:00,70.96,71.07,70.94,71.03,22708.0,64.3535,64.4532,64.3354,64.417,22708.0
2018-11-08 14:50:00,71.05,71.05,70.98,70.98,19383.0,64.4351,64.4351,64.3716,64.3716,19383.0
2018-11-08 14:55:00,70.98,71.06,70.98,71.02,18460.0,64.3716,64.4442,64.3716,64.4079,18460.0
2018-11-08 15:00:00,71.01,71.05,70.93,71.01,26782.0,64.3988,64.4351,64.3263,64.3988,26782.0
2018-11-08 15:05:00,71.01,71.13,71.01,71.13,25116.0,64.3988,64.5077,64.3988,64.5077,25116.0
2018-11-08 15:10:00,71.12,71.15,71.06,71.13,20850.0,64.4986,64.5258,64.4442,64.5077,20850.0
2018-11-08 15:15:00,71.13,71.19,71.06,71.09,38487.0,64.5077,64.5621,64.4442,64.4714,38487.0
2018-11-08 15:20:00,71.08,71.13,71.08,71.12,24938.0,64.4623,64.5077,64.4623,64.4986,24938.0
2018-11-08 15:25:00,71.11,71.15,71.07,71.07,30616.0,64.4895,64.5258,64.4532,64.4532,30616.0
2018-11-08 15:30:00,71.06,71.11,71.04,71.07,23217.0,64.4442,64.4895,64.426,64.4532,23217.0
2018-11-08 15:35:00,71.07,71.07,70.97,71.02,27869.0,64.4532,64.4532,64.3626,64.4079,27869.0
2018-11-08 15:40:00,71.02,71.08,71.0,71.07,23552.0,64.4079,64.4623,64.3898,64.4532,23552.0
2018-11-08 15:45:00,71.07,71.13,71.05,71.11,25478.0,64.4532,64.5077,64.4351,64.4895,25478.0
2018-11-08 15:50:00,71.11,71.19,71.1,71.13,41435.0,64.4895,64.5621,64.4805,64.5077,41435.0
2018-11-08 15:55:00,71.13,71.25,71.12,71.24,95632.0,64.5077,64.6165,64.4986,64.6074,95632.0
2018-11-09 09:30:00,70.95,71.14,70.68,71.03,44218.0,64.3444,64.5167,64.0996,64.417,44218.0
2018-11-09 09:35:00,71.01,71.06,70.91,70.93,17804.0,64.3988,64.4442,64.3081,64.3263,17804.0
2018-11-09 09:40:00,70.96,70.96,70.77,70.89,18460.0,64.3535,64.3535,64.1812,64.29,18460.0
2018-11-09 09:45:00,70.88,71.05,70.88,70.94,14107.0,64.2809,64.4351,64.2809,64.3354,14107.0
2018-11-09 09:50:00,70.96,70.96,70.79,70.81,13174.0,64.3535,64.3535,64.1993,64.2175,13174.0
2018-11-09 09:55:00,70.82,70.92,70.75,70.81,21600.0,64.2265,64.3172,64.163,64.2175,21600.0
2018-11-09 10:00:00,70.82,70.93,70.77,70.79,15394.0,64.2265,64.3263,64.1812,64.1993,15394.0
2018-11-09 10:05:00,70.8,70.9,70.68,70.68,32522.0,64.2084,64.2991,64.0996,64.0996,32522.0
2018-11-09 10:10:00,70.66,70.68,70.52,70.53,22711.0,64.0814,64.0996,63.9545,63.9635,22711.0
2018-11-09 10:15:00,70.53,70.63,70.49,70.53,12192.0,63.9635,64.0542,63.9272,63.9635,12192.0
2018-11-09 10:20:00,70.52,70.61,70.51,70.6,12109.0,63.9545,64.0361,63.9454,64.027,12109.0
2018-11-09 10:25:00,70.6,70.64,70.56,70.61,44065.0,64.027,64.0633,63.9907,64.0361,44065.0
2018-11-09 10:30:00,70.61,70.61,70.47,70.51,27520.0,64.0361,64.0361,63.9091,63.9454,27520.0
2018-11-09 10:35:00,70.52,70.72,70.52,70.68,23370.0,63.9545,64.1358,63.9545,64.0996,23370.0
2018-11-09 10:40:00,70.67,70.68,70.62,70.63,13247.0,64.0905,64.0996,64.0451,64.0542,13247.0
2018-11-09 10:45:00,70.64,70.69,70.47,70.47,53935.0,64.0633,64.1086,63.9091,63.9091,53935.0
2018-11-09 10:50:00,70.47,70.47,70.32,70.37,45224.0,63.9091,63.9091,63.7731,63.8184,45224.0
2018-11-09 10:55:00,70.38,70.47,70.35,70.36,29967.0,63.8275,63.9091,63.8003,63.8094,29967.0
2018-11-09 11:00:00,70.37,70.48,70.34,70.35,34915.0,63.8184,63.9182,63.7912,63.8003,34915.0
2018-11-09 11:05:00,70.35,70.36,70.21,70.23,19405.0,63.8003,63.8094,63.6733,63.6915,19405.0
2018-11-09 11:10:00,70.22,70.33,70.21,70.25,59364.0,63.6824,63.7821,63.6733,63.7096,59364.0
2018-11-09 11:15:00,70.25,70.34,70.2,70.22,20696.0,63.7096,63.7912,63.6642,63.6824,20696.0
2018-11-09 11:20:00,70.22,70.31,70.21,70.27,37571.0,63.6824,63.764,63.6733,63.7277,37571.0
2018-11-09 11:25:00,70.27,70.35,70.22,70.25,48524.0,63.7277,63.8003,63.6824,63.7096,48524.0
2018-11-09 11:30:00,70.25,70.31,70.16,70.18,43236.0,63.7096,63.764,63.628,63.6461,43236.0
2018-11-09 11:35:00,70.17,70.26,70.13,70.26,21563.0,63.637,63.7187,63.6008,63.7187,21563.0
2018-11-09 11:40:00,70.25,70.25,70.1,70.16,20263.0,63.7096,63.7096,63.5736,63.628,20263.0
2018-11-09 11:45:00,70.16,70.24,70.13,70.13,19172.0,63.628,63.7005,63.6008,63.6008,19172.0
2018-11-09 11:50:00,70.12,70.15,70.07,70.13,8754.0,63.5917,63.6189,63.5464,63.6008,8754.0
2018-11-09 11:55:00,70.15,70.22,70.1,70.14,10550.0,63.6189,63.6824,63.5736,63.6098,10550.0
2018-11-09 12:00:00,70.13,70.22,70.13,70.21,9821.0,63.6008,63.6824,63.6008,63.6733,9821.0
2018-11-09 12:05:00,70.2,70.26,70.19,70.26,12336.0,63.6642,63.7187,63.6552,63.7187,12336.0
2018-11-09 12:10:00,70.25,70.27,70.03,70.04,34371.0,63.7096,63.7277,63.5101,63.5191,34371.0
2018-11-09 12:15:00,70.03,70.05,69.98,70.02,14281.0,63.5101,63.5282,63.4647,63.501,14281.0
2018-11-09 12:20:00,70.01,70.08,69.97,70.06,12438.0,63.4919,63.5554,63.4557,63.5373,12438.0
2018-11-09 12:25:00,70.06,70.12,70.05,70.05,7440.0,63.5373,63.5917,63.5282,63.5282,7440.0
2018-11-09 12:30:00,70.05,70.1,70.01,70.07,15650.0,63.5282,63.5736,63.4919,63.5464,15650.0
2018-11-09 12:35:00,70.07,70.11,70.07,70.08,11781.0,63.5464,63.5826,63.5464,63.5554,11781.0
2018-11-09 12:40:00,70.07,70.11,70.06,70.1,13400.0,63.5464,63.5826,63.5373,63.5736,13400.0
2018-11-09 12:45:00,70.1,70.18,70.1,70.16,16987.0,63.5736,63.6461,63.5736,63.628,16987.0
2018-11-09 12:50:00,70.16,70.19,70.13,70.17,11985.0,63.628,63.6552,63.6008,63.637,11985.0
2018-11-09 12:55:00,70.16,70.18,70.11,70.13,8740.0,63.628,63.6461,63.5826,63.6008,8740.0
2018-11-09 13:00:00,70.12,70.12,69.89,69.93,82602.0,63.5917,63.5917,63.3831,63.4194,82602.0
2018-11-09 13:05:00,69.92,70.05,69.92,70.05,24141.0,63.4103,63.5282,63.4103,63.5282,24141.0
2018-11-09 13:10:00,70.05,70.08,70.02,70.03,20339.0,63.5282,63.5554,63.501,63.5101,20339.0
2018-11-09 13:15:00,70.03,70.07,69.99,70.06,29211.0,63.5101,63.5464,63.4738,63.5373,29211.0
2018-11-09 13:20:00,70.06,70.09,70.01,70.03,19958.0,63.5373,63.5645,63.4919,63.5101,19958.0
2018-11-09 13:25:00,70.03,70.04,69.97,70.03,23314.0,63.5101,63.5191,63.4557,63.5101,23314.0
2018-11-09 13:30:00,70.03,70.03,69.93,69.98,18137.0,63.5101,63.5101,63.4194,63.4647,18137.0
2018-11-09 13:35:00,69.98,70.02,69.97,69.99,9834.0,63.4647,63.501,63.4557,63.4738,9834.0
2018-11-09 13:40:00,70.0,70.09,69.98,70.02,27847.0,63.4829,63.5645,63.4647,63.501,27847.0
2018-11-09 13:45:00,70.02,70.02,69.92,69.94,27646.0,63.501,63.501,63.4103,63.4285,27646.0
2018-11-09 13:50:00,69.95,70.01,69.94,69.98,18379.0,63.4375,63.4919,63.4285,63.4647,18379.0
2018-11-09 13:55:00,69.98,70.04,69.96,69.97,20506.0,63.4647,63.5191,63.4466,63.4557,20506.0
2018-11-09 14:00:00,69.96,70.05,69.96,70.03,47709.0,63.4466,63.5282,63.4466,63.5101,47709.0
2018-11-09 14:05:00,70.04,70.06,69.96,69.96,8927.0,63.5191,63.5373,63.4466,63.4466,8927.0
2018-11-09 14:10:00,69.95,69.96,69.91,69.95,18771.0,63.4375,63.4466,63.4012,63.4375,18771.0
2018-11-09 14:15:00,69.94,69.99,69.88,69.88,12526.0,63.4285,63.4738,63.374,63.374,12526.0
2018-11-09 14:20:00,69.89,69.91,69.85,69.91,13524.0,63.3831,63.4012,63.3468,63.4012,13524.0
2018-11-09 14:25:00,69.91,69.98,69.91,69.93,19551.0,63.4012,63.4647,63.4012,63.4194,19551.0
2018-11-09 14:30:00,69.92,70.06,69.92,70.06,33156.0,63.4103,63.5373,63.4103,63.5373,33156.0
2018-11-09 14:35:00,70.07,70.08,70.02,70.04,18171.0,63.5464,63.5554,63.501,63.5191,18171.0
2018-11-09 14:40:00,70.04,70.15,70.04,70.12,15021.0,63.5191,63.6189,63.5191,63.5917,15021.0
2018-11-09 14:45:00,70.11,70.17,70.09,70.11,15834.0,63.5826,63.637,63.5645,63.5826,15834.0
2018-11-09 14:50:00,70.12,70.16,70.07,70.14,47030.0,63.5917,63.628,63.5464,63.6098,47030.0
2018-11-09 14:55:00,70.14,70.25,70.12,70.14,38291.0,63.6098,63.7096,63.5917,63.6098,38291.0
2018-11-09 15:00:00,70.16,70.21,70.13,70.16,37588.0,63.628,63.6733,63.6008,63.628,37588.0
2018-11-09 15:05:00,70.16,70.27,70.15,70.22,17557.0,63.628,63.7277,63.6189,63.6824,17557.0
2018-11-09 15:10:00,70.23,70.26,70.13,70.23,54559.0,63.6915,63.7187,63.6008,63.6915,54559.0
2018-11-09 15:15:00,70.23,70.31,70.23,70.31,29076.0,63.6915,63.764,63.6915,63.764,29076.0
2018-11-09 15:20:00,70.31,70.41,70.24,70.36,43707.0,63.764,63.8547,63.7005,63.8094,43707.0
2018-11-09 15:25:00,70.36,70.39,70.32,70.34,34006.0,63.8094,63.8366,63.7731,63.7912,34006.0
2018-11-09 15:30:00,70.35,70.37,70.3,70.33,44999.0,63.8003,63.8184,63.7549,63.7821,44999.0
2018-11-09 15:35:00,70.33,70.43,70.29,70.42,86328.0,63.7821,63.8728,63.7459,63.8638,86328.0
2018-11-09 15:40:00,70.41,70.53,70.41,70.52,31545.0,63.8547,63.9635,63.8547,63.9545,31545.0
2018-11-09 15:45:00,70.53,70.57,70.42,70.45,50614.0,63.9635,63.9998,63.8638,63.891,50614.0
2018-11-09 15:50:00,70.46,70.53,70.4,70.52,90009.0,63.9,63.9635,63.8456,63.9545,90009.0
2018-11-09 15:55:00,70.52,70.55,70.32,70.33,205424.0,63.9545,63.9817,63.7731,63.7821,205424.0
2018-11-12 09:30:00,70.05,70.19,69.86,70.01,62264.0,63.5282,63.6552,63.3559,63.4919,62264.0
2018-11-12 09:35:00,70.01,70.09,69.86,69.92,16706.0,63.4919,63.5645,63.3559,63.4103,16706.0
2018-11-12 09:40:00,69.93,70.12,69.9,70.12,27772.0,63.4194,63.5917,63.3922,63.5917,27772.0
2018-11-12 09:45:00,70.11,70.14,70.0,70.04,26767.0,63.5826,63.6098,63.4829,63.5191,26767.0
2018-11-12 09:50:00,70.03,70.03,69.93,69.96,26961.0,63.5101,63.5101,63.4194,63.4466,26961.0
2018-11-12 09:55:00,69.97,70.07,69.97,70.02,30365.0,63.4557,63.5464,63.4557,63.501,30365.0
2018-11-12 10:00:00,70.02,70.02,69.9,69.93,33496.0,63.501,63.501,63.3922,63.4194,33496.0
2018-11-12 10:05:00,69.92,69.94,69.87,69.89,31063.0,63.4103,63.4285,63.365,63.3831,31063.0
2018-11-12 10:10:00,69.88,69.91,69.75,69.81,61123.0,63.374,63.4012,63.2561,63.3106,61123.0
2018-11-12 10:15:00,69.82,70.04,69.81,70.02,39819.0,63.3196,63.5191,63.3106,63.501,39819.0
2018-11-12 10:20:00,70.01,70.17,69.98,70.08,26596.0,63.4919,63.637,63.4647,63.5554,26596.0
2018-11-12 10:25:00,70.08,70.14,70.01,70.08,20923.0,63.5554,63.6098,63.4919,63.5554,20923.0
2018-11-12 10:30:00,70.08,70.08,69.93,70.02,19942.0,63.5554,63.5554,63.4194,63.501,19942.0
2018-11-12 10:35:00,70.01,70.04,69.85,69.89,24747.0,63.4919,63.5191,63.3468,63.3831,24747.0
2018-11-12 10:40:00,69.88,69.95,69.86,69.89,26348.0,63.374,63.4375,63.3559,63.3831,26348.0
2018-11-12 10:45:00,69.88,69.91,69.82,69.86,19262.0,63.374,63.4012,63.3196,63.3559,19262.0
2018-11-12 10:50:00,69.85,69.89,69.76,69.79,26869.0,63.3468,63.3831,63.2652,63.2924,26869.0
2018-11-12 10:55:00,69.8,69.84,69.75,69.79,24640.0,63.3015,63.3378,63.2561,63.2924,24640.0
2018-11-12 11:00:00,69.8,69.81,69.62,69.7,29743.0,63.3015,63.3106,63.1382,63.2108,29743.0
2018-11-12 11:05:00,69.7,69.77,69.68,69.77,26857.0,63.2108,63.2743,63.1927,63.2743,26857.0
2018-11-12 11:10:00,69.76,69.77,69.64,69.66,25177.0,63.2652,63.2743,63.1564,63.1745,25177.0
2018-11-12 11:15:00,69.65,69.66,69.46,69.46,26528.0,63.1655,63.1745,62.9931,62.9931,26528.0
2018-11-12 11:20:00,69.45,69.53,69.44,69.53,41862.0,62.9841,63.0566,62.975,63.0566,41862.0
2018-11-12 11:25:00,69.52,69.54,69.41,69.41,22777.0,63.0476,63.0657,62.9478,62.9478,22777.0
2018-11-12 11:30:00,69.41,69.49,69.35,69.42,33599.0,62.9478,63.0204,62.8934,62.9569,33599.0
2018-11-12 11:35:00,69.43,69.55,69.42,69.51,24284.0,62.9659,63.0748,62.9569,63.0385,24284.0
2018-11-12 11:40:00,69.51,69.59,69.51,69.52,27500.0,63.0385,63.111,63.0385,63.0476,27500.0
2018-11-12 11:45:00,69.53,69.64,69.51,69.57,26082.0,63.0566,63.1564,63.0385,63.0929,26082.0
2018-11-12 11:50:00,69.58,69.62,69.44,69.59,37542.0,63.102,63.1382,62.975,63.111,37542.0
2018-11-12 11:55:00,69.59,69.72,69.56,69.6,33087.0,63.111,63.2289,63.0838,63.1201,33087.0
2018-11-12 12:00:00,69.61,69.71,69.6,69.64,32443.0,63.1292,63.2199,63.1201,63.1564,32443.0
2018-11-12 12:05:00,69.64,69.79,69.62,69.74,41544.0,63.1564,63.2924,63.1382,63.2471,41544.0
2018-11-12 12:10:00,69.74,69.76,69.64,69.66,15293.0,63.2471,63.2652,63.1564,63.1745,15293.0
2018-11-12 12:15:00,69.66,69.77,69.64,69.67,27016.0,63.1745,63.2743,63.1564,63.1836,27016.0
2018-11-12 12:20:00,69.67,69.74,69.63,69.67,21226.0,63.1836,63.2471,63.1473,63.1836,21226.0
2018-11-12 12:25:00,69.67,69.72,69.6,69.7,25959.0,63.1836,63.2289,63.1201,63.2108,25959.0
2018-11-12 12:30:00,69.68,69.72,69.65,69.66,18904.0,63.1927,63.2289,63.1655,63.1745,18904.0
2018-11-12 12:35:00,69.66,69.79,69.66,69.79,30293.0,63.1745,63.2924,63.1745,63.2924,30293.0
2018-11-12 12:40:00,69.79,69.92,69.77,69.92,25560.0,63.2924,63.4103,63.2743,63.4103,25560.0
2018-11-12 12:45:00,69.92,69.96,69.89,69.94,20507.0,63.4103,63.4466,63.3831,63.4285,20507.0
2018-11-12 12:50:00,69.95,69.97,69.85,69.86,23333.0,63.4375,63.4557,63.3468,63.3559,23333.0
2018-11-12 12:55:00,69.86,69.91,69.8,69.81,19520.0,63.3559,63.4012,63.3015,63.3106,19520.0
2018-11-12 13:00:00,69.81,69.84,69.8,69.81,15091.0,63.3106,63.3378,63.3015,63.3106,15091.0
2018-11-12 13:05:00,69.81,69.82,69.74,69.8,24043.0,63.3106,63.3196,63.2471,63.3015,24043.0
2018-11-12 13:10:00,69.8,69.81,69.75,69.77,22843.0,63.3015,63.3106,63.2561,63.2743,22843.0
2018-11-12 13:15:00,69.77,69.82,69.76,69.79,15588.0,63.2743,63.3196,63.2652,63.2924,15588.0
2018-11-12 13:20:00,69.8,69.82,69.76,69.79,13996.0,63.3015,63.3196,63.2652,63.2924,13996.0
2018-11-12 13:25:00,69.8,69.97,69.8,69.96,23900.0,63.3015,63.4557,63.3015,63.4466,23900.0
2018-11-12 13:30:00,69.96,70.05,69.95,70.03,28732.0,63.4466,63.5282,63.4375,63.5101,28732.0
2018-11-12 13:35:00,70.03,70.05,70.0,70.03,20563.0,63.5101,63.5282,63.4829,63.5101,20563.0
2018-11-12 13:40:00,70.03,70.05,69.97,69.98,35260.0,63.5101,63.5282,63.4557,63.4647,35260.0
2018-11-12 13:45:00,69.97,70.04,69.91,69.98,42061.0,63.4557,63.5191,63.4012,63.4647,42061.0
2018-11-12 13:50:00,70.0,70.22,69.99,70.13,31214.0,63.4829,63.6824,63.4738,63.6008,31214.0
2018-11-12 13:55:00,70.14,70.17,70.07,70.1,23321.0,63.6098,63.637,63.5464,63.5736,23321.0
2018-11-12 14:00:00,70.1,70.2,70.06,70.2,16861.0,63.5736,63.6642,63.5373,63.6642,16861.0
2018-11-12 14:05:00,70.19,70.19,70.07,70.07,14686.0,63.6552,63.6552,63.5464,63.5464,14686.0
2018-11-12 14:10:00,70.08,70.19,70.07,70.12,19950.0,63.5554,63.6552,63.5464,63.5917,19950.0
2018-11-12 14:15:00,70.11,70.27,70.11,70.21,22948.0,63.5826,63.7277,63.5826,63.6733,22948.0
2018-11-12 14:20:00,70.21,70.21,70.13,70.16,11964.0,63.6733,63.6733,63.6008,63.628,11964.0
2018-11-12 14:25:00,70.16,70.16,69.96,69.98,16897.0,63.628,63.628,63.4466,63.4647,16897.0
2018-11-12 14:30:00,69.98,70.03,69.98,70.02,12361.0,63.4647,63.5101,63.4647,63.501,12361.0
2018-11-12 14:35:00,70.02,70.04,69.87,69.93,25904.0,63.501,63.5191,63.365,63.4194,25904.0
2018-11-12 14:40:00,69.93,70.05,69.88,70.03,17714.0,63.4194,63.5282,63.374,63.5101,17714.0
2018-11-12 14:45:00,70.04,70.18,70.04,70.14,14447.0,63.5191,63.6461,63.5191,63.6098,14447.0
2018-11-12 14:50:00,70.14,70.16,69.98,70.0,18574.0,63.6098,63.628,63.4647,63.4829,18574.0
2018-11-12 14:55:00,69.99,69.99,69.84,69.85,14807.0,63.4738,63.4738,63.3378,63.3468,14807.0
2018-11-12 15:00:00,69.84,69.89,69.77,69.8,17193.0,63.3378,63.3831,63.2743,63.3015,17193.0
2018-11-12 15:05:00,69.79,69.79,69.7,69.75,23939.0,63.2924,63.2924,63.2108,63.2561,23939.0
2018-11-12 15:10:00,69.73,69.78,69.63,69.76,16823.0,63.238,63.2834,63.1473,63.2652,16823.0
2018-11-12 15:15:00,69.76,69.85,69.71,69.84,36522.0,63.2652,63.3468,63.2199,63.3378,36522.0
2018-11-12 15:20:00,69.84,70.01,69.8,69.94,27911.0,63.3378,63.4919,63.3015,63.4285,27911.0
2018-11-12 15:25:00,69.95,70.0,69.92,69.94,19977.0,63.4375,63.4829,63.4103,63.4285,19977.0
2018-11-12 15:30:00,69.94,69.94,69.72,69.75,31897.0,63.4285,63.4285,63.2289,63.2561,31897.0
2018-11-12 15:35:00,69.75,69.83,69.71,69.79,25828.0,63.2561,63.3287,63.2199,63.2924,25828.0
2018-11-12 15:40:00,69.78,69.84,69.69,69.79,24770.0,63.2834,63.3378,63.2017,63.2924,24770.0
2018-11-12 15:45:00,69.79,69.88,69.73,69.73,34509.0,63.2924,63.374,63.238,63.238,34509.0
2018-11-12 15:50:00,69.73,69.75,69.52,69.54,51866.0,63.238,63.2561,63.0476,63.0657,51866.0
2018-11-12 15:55:00,69.55,69.61,69.51,69.56,150062.0,63.0748,63.1292,63.0385,63.0838,150062.0
2018-11-13 09:30:00,69.84,70.31,69.69,69.82,49036.0,63.3378,63.764,63.2017,63.3196,49036.0
2018-11-13 09:35:00,69.81,69.95,69.76,69.94,12729.0,63.3106,63.4375,63.2652,63.4285,12729.0
2018-11-13 09:40:00,69.97,69.97,69.76,69.84,53784.0,63.4557,63.4557,63.2652,63.3378,53784.0
2018-11-13 09:45:00,69.82,70.04,69.82,69.92,12340.0,63.3196,63.5191,63.3196,63.4103,12340.0
2018-11-13 09:50:00,69.91,69.91,69.75,69.88,42121.0,63.4012,63.4012,63.2561,63.374,42121.0
2018-11-13 09:55:00,69.86,69.88,69.81,69.85,34181.0,63.3559,63.374,63.3106,63.3468,34181.0
2018-11-13 10:00:00,69.83,69.84,69.66,69.77,47925.0,63.3287,63.3378,63.1745,63.2743,47925.0
2018-11-13 10:05:00,69.77,70.0,69.73,69.98,30493.0,63.2743,63.4829,63.238,63.4647,30493.0
2018-11-13 10:10:00,69.98,70.04,69.93,70.03,22940.0,63.4647,63.5191,63.4194,63.5101,22940.0
2018-11-13 10:15:00,70.01,70.11,69.99,70.04,24282.0,63.4919,63.5826,63.4738,63.5191,24282.0
2018-11-13 10:20:00,70.04,70.04,69.64,69.65,39075.0,63.5191,63.5191,63.1564,63.1655,39075.0
2018-11-13 10:25:00,69.65,69.79,69.65,69.69,24548.0,63.1655,63.2924,63.1655,63.2017,24548.0
2018-11-13 10:30:00,69.67,69.72,69.45,69.69,17553.0,63.1836,63.2289,62.9841,63.2017,17553.0
2018-11-13 10:35:00,69.68,69.82,69.62,69.72,14727.0,63.1927,63.3196,63.1382,63.2289,14727.0
2018-11-13 10:40:00,69.72,69.9,69.67,69.75,26522.0,63.2289,63.3922,63.1836,63.2561,26522.0
2018-11-13 10:45:00,69.76,69.92,69.76,69.86,16439.0,63.2652,63.4103,63.2652,63.3559,16439.0
2018-11-13 10:50:00,69.87,69.88,69.77,69.83,12207.0,63.365,63.374,63.2743,63.3287,12207.0
2018-11-13 10:55:00,69.84,70.04,69.84,70.02,19174.0,63.3378,63.5191,63.3378,63.501,19174.0
2018-11-13 11:00:00,70.02,70.34,69.99,70.31,34144.0,63.501,63.7912,63.4738,63.764,34144.0
2018-11-13 11:05:00,70.31,70.32,70.11,70.11,12829.0,63.764,63.7731,63.5826,63.5826,12829.0
2018-11-13 11:10:00,70.1,70.27,70.1,70.23,16184.0,63.5736,63.7277,63.5736,63.6915,16184.0
2018-11-13 11:15:00,70.23,70.46,70.13,70.42,24106.0,63.6915,63.9,63.6008,63.8638,24106.0
2018-11-13 11:20:00,70.44,70.44,70.22,70.23,16139.0,63.8819,63.8819,63.6824,63.6915,16139.0
2018-11-13 11:25:00,70.24,70.29,70.21,70.24,17712.0,63.7005,63.7459,63.6733,63.7005,17712.0
2018-11-13 11:30:00,70.23,70.25,70.18,70.23,12140.0,63.6915,63.7096,63.6461,63.6915,12140.0
2018-11-13 11:35:00,70.23,70.26,70.05,70.09,15900.0,63.6915,63.7187,63.5282,63.5645,15900.0
2018-11-13 11:40:00,70.1,70.16,70.07,70.15,14017.0,63.5736,63.628,63.5464,63.6189,14017.0
2018-11-13 11:45:00,70.17,70.21,70.11,70.18,49874.0,63.637,63.6733,63.5826,63.6461,49874.0
2018-11-13 11:50:00,70.18,70.23,70.06,70.07,15496.0,63.6461,63.6915,63.5373,63.5464,15496.0
2018-11-13 11:55:00,70.1,70.13,70.03,70.09,22277.0,63.5736,63.6008,63.5101,63.5645,22277.0
2018-11-13 12:00:00,70.11,70.17,69.99,70.04,20779.0,63.5826,63.637,63.4738,63.5191,20779.0
2018-11-13 12:05:00,70.05,70.05,69.93,69.98,22595.0,63.5282,63.5282,63.4194,63.4647,22595.0
2018-11-13 12:10:00,69.98,70.07,69.96,70.05,15519.0,63.4647,63.5464,63.4466,63.5282,15519.0
2018-11-13 12:15:00,70.06,70.09,69.97,70.03,13114.0,63.5373,63.5645,63.4557,63.5101,13114.0
2018-11-13 12:20:00,70.04,70.04,69.95,69.96,13094.0,63.5191,63.5191,63.4375,63.4466,13094.0
2018-11-13 12:25:00,69.96,70.03,69.94,69.96,22741.0,63.4466,63.5101,63.4285,63.4466,22741.0
2018-11-13 12:30:00,69.96,69.96,69.88,69.91,16218.0,63.4466,63.4466,63.374,63.4012,16218.0
2018-11-13 12:35:00,69.91,69.91,69.8,69.84,22377.0,63.4012,63.4012,63.3015,63.3378,22377.0
2018-11-13 12:40:00,69.85,69.85,69.63,69.75,14937.0,63.3468,63.3468,63.1473,63.2561,14937.0
2018-11-13 12:45:00,69.74,69.77,69.66,69.71,8625.0,63.2471,63.2743,63.1745,63.2199,8625.0
2018-11-13 12:50:00,69.7,69.73,69.64,69.69,11938.0,63.2108,63.238,63.1564,63.2017,11938.0
2018-11-13 12:55:00,69.7,69.7,69.59,69.62,23978.0,63.2108,63.2108,63.111,63.1382,23978.0
2018-11-13 13:00:00,69.62,69.77,69.62,69.74,14301.0,63.1382,63.2743,63.1382,63.2471,14301.0
2018-11-13 13:05:00,69.74,69.79,69.63,69.64,24475.0,63.2471,63.2924,63.1473,63.1564,24475.0
2018-11-13 13:10:00,69.63,69.66,69.47,69.5,24157.0,63.1473,63.1745,63.0022,63.0294,24157.0
2018-11-13 13:15:00,69.52,69.59,69.52,69.53,31135.0,63.0476,63.111,63.0476,63.0566,31135.0
2018-11-13 13:20:00,69.53,69.79,69.52,69.77,18946.0,63.0566,63.2924,63.0476,63.2743,18946.0
2018-11-13 13:25:00,69.76,69.79,69.64,69.76,24478.0,63.2652,63.2924,63.1564,63.2652,24478.0
2018-11-13 13:30:00,69.76,69.84,69.71,69.83,21996.0,63.2652,63.3378,63.2199,63.3287,21996.0
2018-11-13 13:35:00,69.83,69.94,69.78,69.93,18351.0,63.3287,63.4285,63.2834,63.4194,18351.0
2018-11-13 13:40:00,69.93,69.93,69.85,69.9,23372.0,63.4194,63.4194,63.3468,63.3922,23372.0
2018-11-13 13:45:00,69.91,69.97,69.83,69.84,30626.0,63.4012,63.4557,63.3287,63.3378,30626.0
2018-11-13 13:50:00,69.83,69.86,69.81,69.81,14415.0,63.3287,63.3559,63.3106,63.3106,14415.0
2018-11-13 13:55:00,69.82,69.86,69.78,69.79,14170.0,63.3196,63.3559,63.2834,63.2924,14170.0
2018-11-13 14:00:00,69.8,69.82,69.72,69.75,20366.0,63.3015,63.3196,63.2289,63.2561,20366.0
2018-11-13 14:05:00,69.76,69.78,69.69,69.74,15284.0,63.2652,63.2834,63.2017,63.2471,15284.0
2018-11-13 14:10:00,69.74,69.77,69.65,69.66,18226.0,63.2471,63.2743,63.1655,63.1745,18226.0
2018-11-13 14:15:00,69.65,69.66,69.56,69.57,29658.0,63.1655,63.1745,63.0838,63.0929,29658.0
2018-11-13 14:20:00,69.57,69.6,69.44,69.51,54586.0,63.0929,63.1201,62.975,63.0385,54586.0
2018-11-13 14:25:00,69.51,69.65,69.5,69.63,41548.0,63.0385,63.1655,63.0294,63.1473,41548.0
2018-11-13 14:30:00,69.64,69.73,69.62,69.71,29564.0,63.1564,63.238,63.1382,63.2199,29564.0
2018-11-13 14:35:00,69.71,69.78,69.7,69.74,65255.0,63.2199,63.2834,63.2108,63.2471,65255.0
2018-11-13 14:40:00,69.75,69.75,69.55,69.6,30225.0,63.2561,63.2561,63.0748,63.1201,30225.0
2018-11-13 14:45:00,69.59,69.77,69.53,69.74,49711.0,63.111,63.2743,63.0566,63.2471,49711.0
2018-11-13 14:50:00,69.74,69.82,69.69,69.79,29088.0,63.2471,63.3196,63.2017,63.2924,29088.0
2018-11-13 14:55:00,69.8,69.86,69.76,69.82,41645.0,63.3015,63.3559,63.2652,63.3196,41645.0
2018-11-13 15:00:00,69.81,69.99,69.76,69.9,42206.0,63.3106,63.4738,63.2652,63.3922,42206.0
2018-11-13 15:05:00,69.9,69.9,69.75,69.84,38355.0,63.3922,63.3922,63.2561,63.3378,38355.0
2018-11-13 15:10:00,69.85,69.87,69.74,69.8,61954.0,63.3468,63.365,63.2471,63.3015,61954.0
2018-11-13 15:15:00,69.8,69.84,69.64,69.71,48931.0,63.3015,63.3378,63.1564,63.2199,48931.0
2018-11-13 15:20:00,69.71,69.78,69.6,69.65,46910.0,63.2199,63.2834,63.1201,63.1655,46910.0
2018-11-13 15:25:00,69.65,69.77,69.64,69.7,33744.0,63.1655,63.2743,63.1564,63.2108,33744.0
2018-11-13 15:30:00,69.7,69.73,69.55,69.55,45063.0,63.2108,63.238,63.0748,63.0748,45063.0
2018-11-13 15:35:00,69.54,69.79,69.53,69.74,44190.0,63.0657,63.2924,63.0566,63.2471,44190.0
2018-11-13 15:40:00,69.74,69.76,69.67,69.73,45430.0,63.2471,63.2652,63.1836,63.238,45430.0
2018-11-13 15:45:00,69.73,69.8,69.69,69.77,75690.0,63.238,63.3015,63.2017,63.2743,75690.0
2018-11-13 15:50:00,69.78,69.83,69.77,69.8,55684.0,63.2834,63.3287,63.2743,63.3015,55684.0
2018-11-13 15:55:00,69.81,69.81,69.59,69.61,143874.0,63.3106,63.3106,63.111,63.1292,143874.0
2018-11-14 09:30:00,70.0,70.0,69.64,69.71,88615.0,63.4829,63.4829,63.1564,63.2199,88615.0
2018-11-14 09:35:00,69.69,69.75,69.45,69.55,44869.0,63.2017,63.2561,62.9841,63.0748,44869.0
2018-11-14 09:40:00,69.5,69.66,69.42,69.57,92596.0,63.0294,63.1745,62.9569,63.0929,92596.0
2018-11-14 09:45:00,69.58,69.6,69.25,69.32,54501.0,63.102,63.1201,62.8027,62.8662,54501.0
2018-11-14 09:50:00,69.33,69.35,69.07,69.16,121041.0,62.8752,62.8934,62.6395,62.7211,121041.0
2018-11-14 09:55:00,69.17,69.42,69.11,69.42,66326.0,62.7301,62.9569,62.6757,62.9569,66326.0
2018-11-14 10:00:00,69.4,69.4,69.17,69.17,29908.0,62.9387,62.9387,62.7301,62.7301,29908.0
2018-11-14 10:05:00,69.18,69.26,69.15,69.15,29889.0,62.7392,62.8118,62.712,62.712,29889.0
2018-11-14 10:10:00,69.15,69.18,69.08,69.1,25607.0,62.712,62.7392,62.6485,62.6667,25607.0
2018-11-14 10:15:00,69.07,69.1,68.98,69.01,27437.0,62.6395,62.6667,62.5578,62.585,27437.0
2018-11-14 10:20:00,69.02,69.09,68.98,69.07,17506.0,62.5941,62.6576,62.5578,62.6395,17506.0
2018-11-14 10:25:00,69.07,69.11,68.99,69.07,79201.0,62.6395,62.6757,62.5669,62.6395,79201.0
2018-11-14 10:30:00,69.06,69.06,68.95,68.97,43555.0,62.6304,62.6304,62.5306,62.5488,43555.0
2018-11-14 10:35:00,68.97,69.06,68.96,69.02,40915.0,62.5488,62.6304,62.5397,62.5941,40915.0
2018-11-14 10:40:00,69.02,69.15,68.95,69.13,36111.0,62.5941,62.712,62.5306,62.6939,36111.0
2018-11-14 10:45:00,69.13,69.33,69.09,69.25,59619.0,62.6939,62.8752,62.6576,62.8027,59619.0
2018-11-14 10:50:00,69.23,69.25,68.82,68.83,22658.0,62.7846,62.8027,62.4127,62.4218,22658.0
2018-11-14 10:55:00,68.85,68.9,68.75,68.81,26162.0,62.4399,62.4853,62.3492,62.4037,26162.0
2018-11-14 11:00:00,68.8,68.8,68.56,68.59,42340.0,62.3946,62.3946,62.1769,62.2041,42340.0
2018-11-14 11:05:00,68.58,68.61,68.44,68.46,50355.0,62.1951,62.2223,62.0681,62.0862,50355.0
2018-11-14 11:10:00,68.45,68.45,68.3,68.36,101737.0,62.0772,62.0772,61.9411,61.9956,101737.0
2018-11-14 11:15:00,68.37,68.51,68.36,68.45,52753.0,62.0046,62.1316,61.9956,62.0772,52753.0
2018-11-14 11:20:00,68.45,68.5,68.29,68.31,51020.0,62.0772,62.1225,61.9321,61.9502,51020.0
2018-11-14 11:25:00,68.34,68.44,68.32,68.35,40893.0,61.9774,62.0681,61.9593,61.9865,40893.0
2018-11-14 11:30:00,68.37,68.39,68.22,68.25,33489.0,62.0046,62.0228,61.8686,61.8958,33489.0
2018-11-14 11:35:00,68.24,68.26,68.08,68.1,51216.0,61.8867,61.9049,61.7416,61.7598,51216.0
2018-11-14 11:40:00,68.09,68.1,68.01,68.03,37224.0,61.7507,61.7598,61.6781,61.6963,37224.0
2018-11-14 11:45:00,68.03,68.04,67.96,68.01,54074.0,61.6963,61.7053,61.6328,61.6781,54074.0
2018-11-14 11:50:00,68.0,68.16,67.94,68.12,68085.0,61.6691,61.8142,61.6147,61.7779,68085.0
2018-11-14 11:55:00,68.1,68.21,68.1,68.19,45347.0,61.7598,61.8595,61.7598,61.8414,45347.0
2018-11-14 12:00:00,68.17,68.21,68.11,68.14,41071.0,61.8232,61.8595,61.7688,61.796,41071.0
2018-11-14 12:05:00,68.14,68.14,67.94,67.96,51535.0,61.796,61.796,61.6147,61.6328,51535.0
2018-11-14 12:10:00,67.95,67.98,67.86,67.93,28375.0,61.6237,61.6509,61.5421,61.6056,28375.0
2018-11-14 12:15:00,67.92,67.94,67.8,67.9,97229.0,61.5965,61.6147,61.4877,61.5784,97229.0
2018-11-14 12:20:00,67.9,68.0,67.8,68.0,183522.0,61.5784,61.6691,61.4877,61.6691,183522.0
2018-11-14 12:25:00,67.99,68.12,67.99,68.03,47200.0,61.66,61.7779,61.66,61.6963,47200.0
2018-11-14 12:30:00,68.02,68.05,67.85,67.87,21670.0,61.6872,61.7144,61.533,61.5512,21670.0
2018-11-14 12:35:00,67.88,67.88,67.64,67.82,45977.0,61.5602,61.5602,61.3426,61.5058,45977.0
2018-11-14 12:40:00,67.82,67.86,67.78,67.84,19450.0,61.5058,61.5421,61.4696,61.524,19450.0
2018-11-14 12:45:00,67.83,67.94,67.8,67.92,35486.0,61.5149,61.6147,61.4877,61.5965,35486.0
2018-11-14 12:50:00,67.91,68.01,67.84,67.92,30438.0,61.5875,61.6781,61.524,61.5965,30438.0
2018-11-14 12:55:00,67.93,68.04,67.76,67.82,25913.0,61.6056,61.7053,61.4514,61.5058,25913.0
2018-11-14 13:00:00,67.81,68.0,67.78,67.98,22089.0,61.4968,61.6691,61.4696,61.6509,22089.0
2018-11-14 13:05:00,67.94,68.06,67.94,67.98,16701.0,61.6147,61.7235,61.6147,61.6509,16701.0
2018-11-14 13:10:00,68.0,68.0,67.83,67.97,29362.0,61.6691,61.6691,61.5149,61.6419,29362.0
2018-11-14 13:15:00,67.98,68.17,67.95,68.14,51162.0,61.6509,61.8232,61.6237,61.796,51162.0
2018-11-14 13:20:00,68.13,68.17,68.04,68.05,22481.0,61.787,61.8232,61.7053,61.7144,22481.0
2018-11-14 13:25:00,68.06,68.07,67.97,68.05,17801.0,61.7235,61.7326,61.6419,61.7144,17801.0
2018-11-14 13:30:00,68.04,68.1,67.92,67.99,17613.0,61.7053,61.7598,61.5965,61.66,17613.0
2018-11-14 13:35:00,67.98,68.04,67.77,67.84,41514.0,61.6509,61.7053,61.4605,61.524,41514.0
2018-11-14 13:40:00,67.84,67.85,67.61,67.63,15142.0,61.524,61.533,61.3154,61.3335,15142.0
2018-11-14 13:45:00,67.63,67.77,67.63,67.71,11277.0,61.3335,61.4605,61.3335,61.4061,11277.0
2018-11-14 13:50:00,67.7,67.78,67.68,67.76,9970.0,61.397,61.4696,61.3789,61.4514,9970.0
2018-11-14 13:55:00,67.78,67.8,67.71,67.76,17736.0,61.4696,61.4877,61.4061,61.4514,17736.0
2018-11-14 14:00:00,67.75,67.75,67.53,67.53,22434.0,61.4423,61.4423,61.2428,61.2428,22434.0
2018-11-14 14:05:00,67.52,67.58,67.49,67.55,35042.0,61.2338,61.2882,61.2066,61.261,35042.0
2018-11-14 14:10:00,67.55,67.56,67.49,67.55,36685.0,61.261,61.27,61.2066,61.261,36685.0
2018-11-14 14:15:00,67.56,67.95,67.56,67.83,39298.0,61.27,61.6237,61.27,61.5149,39298.0
2018-11-14 14:20:00,67.84,67.9,67.76,67.77,87226.0,61.524,61.5784,61.4514,61.4605,87226.0
2018-11-14 14:25:00,67.77,67.78,67.68,67.68,17998.0,61.4605,61.4696,61.3789,61.3789,17998.0
2018-11-14 14:30:00,67.67,67.8,67.61,67.77,20184.0,61.3698,61.4877,61.3154,61.4605,20184.0
2018-11-14 14:35:00,67.77,67.81,67.69,67.7,40304.0,61.4605,61.4968,61.3879,61.397,40304.0
2018-11-14 14:40:00,67.71,67.74,67.56,67.59,40180.0,61.4061,61.4333,61.27,61.2972,40180.0
2018-11-14 14:45:00,67.6,67.7,67.57,67.65,29317.0,61.3063,61.397,61.2791,61.3517,29317.0
2018-11-14 14:50:00,67.66,67.82,67.64,67.81,64239.0,61.3607,61.5058,61.3426,61.4968,64239.0
2018-11-14 14:55:00,67.8,68.04,67.79,68.04,77234.0,61.4877,61.7053,61.4786,61.7053,77234.0
2018-11-14 15:00:00,68.04,68.04,67.94,67.95,41441.0,61.7053,61.7053,61.6147,61.6237,41441.0
2018-11-14 15:05:00,67.95,68.0,67.92,67.92,122230.0,61.6237,61.6691,61.5965,61.5965,122230.0
2018-11-14 15:10:00,67.95,68.03,67.92,68.03,55660.0,61.6237,61.6963,61.5965,61.6963,55660.0
2018-11-14 15:15:00,68.03,68.11,67.96,68.06,34351.0,61.6963,61.7688,61.6328,61.7235,34351.0
2018-11-14 15:20:00,68.05,68.05,67.92,68.01,26761.0,61.7144,61.7144,61.5965,61.6781,26761.0
2018-11-14 15:25:00,68.0,68.0,67.91,67.98,27104.0,61.6691,61.6691,61.5875,61.6509,27104.0
2018-11-14 15:30:00,67.97,68.05,67.85,67.89,35666.0,61.6419,61.7144,61.533,61.5693,35666.0
2018-11-14 15:35:00,67.89,68.01,67.87,67.98,53207.0,61.5693,61.6781,61.5512,61.6509,53207.0
2018-11-14 15:40:00,67.98,68.01,67.91,67.92,56308.0,61.6509,61.6781,61.5875,61.5965,56308.0
2018-11-14 15:45:00,67.92,68.01,67.78,67.78,74971.0,61.5965,61.6781,61.4696,61.4696,74971.0
2018-11-14 15:50:00,67.78,67.8,67.49,67.53,84315.0,61.4696,61.4877,61.2066,61.2428,84315.0
2018-11-14 15:55:00,67.53,67.6,67.47,67.57,219165.0,61.2428,61.3063,61.1884,61.2791,219165.0
2018-11-15 09:30:00,67.17,67.56,67.01,67.56,66814.0,60.9163,61.27,60.7712,61.27,66814.0
2018-11-15 09:35:00,67.55,67.64,67.5,67.61,25727.0,61.261,61.3426,61.2156,61.3154,25727.0
2018-11-15 09:40:00,67.64,67.89,67.52,67.85,27131.0,61.3426,61.5693,61.2338,61.533,27131.0
2018-11-15 09:45:00,67.86,68.01,67.76,67.95,51277.0,61.5421,61.6781,61.4514,61.6237,51277.0
2018-11-15 09:50:00,67.93,67.94,67.69,67.93,70810.0,61.6056,61.6147,61.3879,61.6056,70810.0
2018-11-15 09:55:00,67.9,67.95,67.75,67.79,35674.0,61.5784,61.6237,61.4423,61.4786,35674.0
2018-11-15 10:00:00,67.75,67.95,67.71,67.81,33045.0,61.4423,61.6237,61.4061,61.4968,33045.0
2018-11-15 10:05:00,67.82,67.91,67.75,67.8,63178.0,61.5058,61.5875,61.4423,61.4877,63178.0
2018-11-15 10:10:00,67.8,67.8,67.69,67.72,50892.0,61.4877,61.4877,61.3879,61.4151,50892.0
2018-11-15 10:15:00,67.73,67.82,67.69,67.74,30663.0,61.4242,61.5058,61.3879,61.4333,30663.0
2018-11-15 10:20:00,67.75,67.86,67.49,67.53,31707.0,61.4423,61.5421,61.2066,61.2428,31707.0
2018-11-15 10:25:00,67.53,67.59,67.51,67.53,15243.0,61.2428,61.2972,61.2247,61.2428,15243.0
2018-11-15 10:30:00,67.51,67.53,67.33,67.34,33040.0,61.2247,61.2428,61.0615,61.0705,33040.0
2018-11-15 10:35:00,67.33,67.46,67.27,67.43,99289.0,61.0615,61.1793,61.007,61.1521,99289.0
2018-11-15 10:40:00,67.44,67.62,67.36,67.52,43683.0,61.1612,61.3245,61.0887,61.2338,43683.0
2018-11-15 10:45:00,67.52,67.7,67.52,67.64,22517.0,61.2338,61.397,61.2338,61.3426,22517.0
2018-11-15 10:50:00,67.63,67.73,67.58,67.72,34300.0,61.3335,61.4242,61.2882,61.4151,34300.0
2018-11-15 10:55:00,67.73,67.78,67.57,67.57,24517.0,61.4242,61.4696,61.2791,61.2791,24517.0
2018-11-15 11:00:00,67.59,67.83,67.57,67.8,47334.0,61.2972,61.5149,61.2791,61.4877,47334.0
2018-11-15 11:05:00,67.8,67.89,67.74,67.84,46997.0,61.4877,61.5693,61.4333,61.524,46997.0
2018-11-15 11:10:00,67.85,67.96,67.83,67.9,86038.0,61.533,61.6328,61.5149,61.5784,86038.0
2018-11-15 11:15:00,67.92,67.93,67.75,67.79,182000.0,61.5965,61.6056,61.4423,61.4786,182000.0
2018-11-15 11:20:00,67.79,68.09,67.79,67.99,70048.0,61.4786,61.7507,61.4786,61.66,70048.0
2018-11-15 11:25:00,67.98,68.06,67.88,68.06,83235.0,61.6509,61.7235,61.5602,61.7235,83235.0
2018-11-15 11:30:00,68.08,68.21,67.94,68.12,34752.0,61.7416,61.8595,61.6147,61.7779,34752.0
2018-11-15 11:35:00,68.13,68.17,68.01,68.01,24858.0,61.787,61.8232,61.6781,61.6781,24858.0
2018-11-15 11:40:00,68.01,68.09,67.81,67.9,127591.0,61.6781,61.7507,61.4968,61.5784,127591.0
2018-11-15 11:45:00,67.91,68.04,67.89,67.98,56202.0,61.5875,61.7053,61.5693,61.6509,56202.0
2018-11-15 11:50:00,67.99,68.14,67.99,68.1,34842.0,61.66,61.796,61.66,61.7598,34842.0
2018-11-15 11:55:00,68.09,68.21,68.04,68.16,23869.0,61.7507,61.8595,61.7053,61.8142,23869.0
2018-11-15 12:00:00,68.17,68.25,67.98,68.17,50768.0,61.8232,61.8958,61.6509,61.8232,50768.0
2018-11-15 12:05:00,68.18,68.27,67.99,68.03,32664.0,61.8323,61.9139,61.66,61.6963,32664.0
2018-11-15 12:10:00,68.03,68.11,67.99,68.0,14803.0,61.6963,61.7688,61.66,61.6691,14803.0
2018-11-15 12:15:00,68.0,68.07,67.99,68.03,18686.0,61.6691,61.7326,61.66,61.6963,18686.0
2018-11-15 12:20:00,68.02,68.09,67.99,68.07,16930.0,61.6872,61.7507,61.66,61.7326,16930.0
2018-11-15 12:25:00,68.06,68.14,67.97,68.12,21255.0,61.7235,61.796,61.6419,61.7779,21255.0
2018-11-15 12:30:00,68.1,68.14,68.0,68.13,13797.0,61.7598,61.796,61.6691,61.787,13797.0
2018-11-15 12:35:00,68.12,68.15,68.0,68.14,20913.0,61.7779,61.8051,61.6691,61.796,20913.0
2018-11-15 12:40:00,68.14,68.14,67.96,67.97,22903.0,61.796,61.796,61.6328,61.6419,22903.0
2018-11-15 12:45:00,67.97,68.05,67.93,68.04,19311.0,61.6419,61.7144,61.6056,61.7053,19311.0
2018-11-15 12:50:00,68.04,68.04,67.87,67.87,21614.0,61.7053,61.7053,61.5512,61.5512,21614.0
2018-11-15 12:55:00,67.86,67.86,67.72,67.79,10736.0,61.5421,61.5421,61.4151,61.4786,10736.0
2018-11-15 13:00:00,67.82,67.85,67.72,67.76,16637.0,61.5058,61.533,61.4151,61.4514,16637.0
2018-11-15 13:05:00,67.76,67.79,67.68,67.7,17197.0,61.4514,61.4786,61.3789,61.397,17197.0
2018-11-15 13:10:00,67.69,67.8,67.68,67.78,16949.0,61.3879,61.4877,61.3789,61.4696,16949.0
2018-11-15 13:15:00,67.79,68.02,67.75,67.94,39981.0,61.4786,61.6872,61.4423,61.6147,39981.0
2018-11-15 13:20:00,67.95,68.13,67.95,68.12,94702.0,61.6237,61.787,61.6237,61.7779,94702.0
2018-11-15 13:25:00,68.11,68.31,68.09,68.31,57013.0,61.7688,61.9502,61.7507,61.9502,57013.0
2018-11-15 13:30:00,68.33,68.46,68.29,68.46,40538.0,61.9683,62.0862,61.9321,62.0862,40538.0
2018-11-15 13:35:00,68.46,68.46,68.27,68.3,28044.0,62.0862,62.0862,61.9139,61.9411,28044.0
2018-11-15 13:40:00,68.3,68.31,68.18,68.25,33418.0,61.9411,61.9502,61.8323,61.8958,33418.0
2018-11-15 13:45:00,68.25,68.47,68.24,68.31,43575.0,61.8958,62.0953,61.8867,61.9502,43575.0
2018-11-15 13:50:00,68.31,68.45,68.31,68.41,45536.0,61.9502,62.0772,61.9502,62.0409,45536.0
2018-11-15 13:55:00,68.4,68.57,68.4,68.51,18525.0,62.0318,62.186,62.0318,62.1316,18525.0
2018-11-15 14:00:00,68.52,68.61,68.47,68.51,26333.0,62.1407,62.2223,62.0953,62.1316,26333.0
2018-11-15 14:05:00,68.52,68.59,68.49,68.54,11361.0,62.1407,62.2041,62.1135,62.1588,11361.0
2018-11-15 14:10:00,68.53,68.54,68.44,68.46,15534.0,62.1497,62.1588,62.0681,62.0862,15534.0
2018-11-15 14:15:00,68.47,68.49,68.35,68.38,20311.0,62.0953,62.1135,61.9865,62.0137,20311.0
2018-11-15 14:20:00,68.38,68.42,68.32,68.36,39315.0,62.0137,62.05,61.9593,61.9956,39315.0
2018-11-15 14:25:00,68.36,68.58,68.32,68.56,29800.0,61.9956,62.1951,61.9593,62.1769,29800.0
2018-11-15 14:30:00,68.58,68.74,68.57,68.65,33287.0,62.1951,62.3402,62.186,62.2586,33287.0
2018-11-15 14:35:00,68.65,68.65,68.56,68.59,21632.0,62.2586,62.2586,62.1769,62.2041,21632.0
2018-11-15 14:40:00,68.6,68.62,68.52,68.54,29408.0,62.2132,62.2313,62.1407,62.1588,29408.0
2018-11-15 14:45:00,68.53,68.57,68.51,68.52,65477.0,62.1497,62.186,62.1316,62.1407,65477.0
2018-11-15 14:50:00,68.52,68.54,68.43,68.49,38140.0,62.1407,62.1588,62.059,62.1135,38140.0
2018-11-15 14:55:00,68.48,68.53,68.41,68.51,22681.0,62.1044,62.1497,62.0409,62.1316,22681.0
2018-11-15 15:00:00,68.51,68.53,68.12,68.3,79447.0,62.1316,62.1497,61.7779,61.9411,79447.0
2018-11-15 15:05:00,68.31,68.49,68.31,68.46,42838.0,61.9502,62.1135,61.9502,62.0862,42838.0
2018-11-15 15:10:00,68.45,68.61,68.44,68.59,48202.0,62.0772,62.2223,62.0681,62.2041,48202.0
2018-11-15 15:15:00,68.59,68.6,68.35,68.35,30859.0,62.2041,62.2132,61.9865,61.9865,30859.0
2018-11-15 15:20:00,68.34,68.39,68.25,68.32,47172.0,61.9774,62.0228,61.8958,61.9593,47172.0
2018-11-15 15:25:00,68.31,68.42,68.26,68.26,36542.0,61.9502,62.05,61.9049,61.9049,36542.0
2018-11-15 15:30:00,68.27,68.52,68.27,68.42,37217.0,61.9139,62.1407,61.9139,62.05,37217.0
2018-11-15 15:35:00,68.43,68.55,68.42,68.53,44688.0,62.059,62.1679,62.05,62.1497,44688.0
2018-11-15 15:40:00,68.53,68.56,68.41,68.48,39856.0,62.1497,62.1769,62.0409,62.1044,39856.0
2018-11-15 15:45:00,68.49,68.56,68.41,68.43,81114.0,62.1135,62.1769,62.0409,62.059,81114.0
2018-11-15 15:50:00,68.44,68.7,68.42,68.65,96193.0,62.0681,62.3039,62.05,62.2586,96193.0
2018-11-15 15:55:00,68.64,68.68,68.54,68.67,157746.0,62.2495,62.2858,62.1588,62.2767,157746.0
2018-11-16 09:30:00,68.49,68.75,68.34,68.5,172421.0,62.1135,62.3492,61.9774,62.1225,172421.0
2018-11-16 09:35:00,68.47,68.54,68.33,68.37,14538.0,62.0953,62.1588,61.9683,62.0046,14538.0
2018-11-16 09:40:00,68.35,68.45,68.26,68.37,49522.0,61.9865,62.0772,61.9049,62.0046,49522.0
2018-11-16 09:45:00,68.39,68.58,68.36,68.56,72653.0,62.0228,62.1951,61.9956,62.1769,72653.0
2018-11-16 09:50:00,68.56,68.72,68.5,68.67,39681.0,62.1769,62.322,62.1225,62.2767,39681.0
2018-11-16 09:55:00,68.67,68.69,68.6,68.66,40188.0,62.2767,62.2948,62.2132,62.2676,40188.0
2018-11-16 10:00:00,68.68,68.74,68.65,68.73,21600.0,62.2858,62.3402,62.2586,62.3311,21600.0
2018-11-16 10:05:00,68.72,68.72,68.44,68.47,21844.0,62.322,62.322,62.0681,62.0953,21844.0
2018-11-16 10:10:00,68.48,68.77,68.48,68.76,18747.0,62.1044,62.3674,62.1044,62.3583,18747.0
2018-11-16 10:15:00,68.74,68.79,68.64,68.69,33079.0,62.3402,62.3855,62.2495,62.2948,33079.0
2018-11-16 10:20:00,68.68,68.82,68.68,68.74,11924.0,62.2858,62.4127,62.2858,62.3402,11924.0
2018-11-16 10:25:00,68.75,68.88,68.73,68.82,22942.0,62.3492,62.4671,62.3311,62.4127,22942.0
2018-11-16 10:30:00,68.83,68.99,68.76,68.92,32720.0,62.4218,62.5669,62.3583,62.5034,32720.0
2018-11-16 10:35:00,68.93,68.93,68.84,68.86,9202.0,62.5125,62.5125,62.4309,62.449,9202.0
2018-11-16 10:40:00,68.85,68.91,68.78,68.81,13497.0,62.4399,62.4943,62.3765,62.4037,13497.0
2018-11-16 10:45:00,68.82,68.88,68.72,68.87,14485.0,62.4127,62.4671,62.322,62.4581,14485.0
2018-11-16 10:50:00,68.86,68.92,68.78,68.9,26802.0,62.449,62.5034,62.3765,62.4853,26802.0
2018-11-16 10:55:00,68.89,68.9,68.76,68.76,13844.0,62.4762,62.4853,62.3583,62.3583,13844.0
2018-11-16 11:00:00,68.77,68.95,68.76,68.89,70731.0,62.3674,62.5306,62.3583,62.4762,70731.0
2018-11-16 11:05:00,68.9,68.93,68.85,68.9,22838.0,62.4853,62.5125,62.4399,62.4853,22838.0
2018-11-16 11:10:00,68.89,68.93,68.84,68.9,66151.0,62.4762,62.5125,62.4309,62.4853,66151.0
2018-11-16 11:15:00,68.9,68.94,68.83,68.83,38707.0,62.4853,62.5216,62.4218,62.4218,38707.0
2018-11-16 11:20:00,68.83,68.83,68.71,68.79,31417.0,62.4218,62.4218,62.313,62.3855,31417.0
2018-11-16 11:25:00,68.8,68.96,68.79,68.86,16401.0,62.3946,62.5397,62.3855,62.449,16401.0
2018-11-16 11:30:00,68.86,68.91,68.76,68.76,30700.0,62.449,62.4943,62.3583,62.3583,30700.0
2018-11-16 11:35:00,68.75,68.89,68.75,68.87,16606.0,62.3492,62.4762,62.3492,62.4581,16606.0
2018-11-16 11:40:00,68.84,68.86,68.68,68.74,36492.0,62.4309,62.449,62.2858,62.3402,36492.0
2018-11-16 11:45:00,68.73,68.85,68.73,68.82,32021.0,62.3311,62.4399,62.3311,62.4127,32021.0
2018-11-16 11:50:00,68.83,68.86,68.76,68.86,34095.0,62.4218,62.449,62.3583,62.449,34095.0
2018-11-16 11:55:00,68.85,68.99,68.85,68.94,20989.0,62.4399,62.5669,62.4399,62.5216,20989.0
2018-11-16 12:00:00,68.95,68.97,68.71,68.78,23450.0,62.5306,62.5488,62.313,62.3765,23450.0
2018-11-16 12:05:00,68.79,68.91,68.79,68.91,24675.0,62.3855,62.4943,62.3855,62.4943,24675.0
2018-11-16 12:10:00,68.91,68.95,68.88,68.94,16542.0,62.4943,62.5306,62.4671,62.5216,16542.0
2018-11-16 12:15:00,68.94,68.96,68.84,68.93,19507.0,62.5216,62.5397,62.4309,62.5125,19507.0
2018-11-16 12:20:00,68.95,69.05,68.94,69.04,29984.0,62.5306,62.6213,62.5216,62.6122,29984.0
2018-11-16 12:25:00,69.05,69.1,69.01,69.03,25931.0,62.6213,62.6667,62.585,62.6032,25931.0
2018-11-16 12:30:00,69.02,69.24,68.97,69.23,44812.0,62.5941,62.7936,62.5488,62.7846,44812.0
2018-11-16 12:35:00,69.23,69.6,69.2,69.48,52724.0,62.7846,63.1201,62.7573,63.0113,52724.0
2018-11-16 12:40:00,69.49,69.63,69.48,69.51,20228.0,63.0204,63.1473,63.0113,63.0385,20228.0
2018-11-16 12:45:00,69.52,69.86,69.52,69.75,52656.0,63.0476,63.3559,63.0476,63.2561,52656.0
2018-11-16 12:50:00,69.76,69.94,69.59,69.61,75458.0,63.2652,63.4285,63.111,63.1292,75458.0
2018-11-16 12:55:00,69.59,69.7,69.54,69.68,26470.0,63.111,63.2108,63.0657,63.1927,26470.0
2018-11-16 13:00:00,69.69,69.82,69.59,69.61,122443.0,63.2017,63.3196,63.111,63.1292,122443.0
2018-11-16 13:05:00,69.6,70.06,69.47,70.02,129264.0,63.1201,63.5373,63.0022,63.501,129264.0
2018-11-16 13:10:00,70.01,70.1,69.91,70.02,175422.0,63.4919,63.5736,63.4012,63.501,175422.0
2018-11-16 13:15:00,70.02,70.11,69.93,70.01,80553.0,63.501,63.5826,63.4194,63.4919,80553.0
2018-11-16 13:20:00,70.0,70.06,69.93,70.02,27679.0,63.4829,63.5373,63.4194,63.501,27679.0
2018-11-16 13:25:00,70.02,70.06,70.0,70.03,30649.0,63.501,63.5373,63.4829,63.5101,30649.0
2018-11-16 13:30:00,70.04,70.19,69.98,70.15,99108.0,63.5191,63.6552,63.4647,63.6189,99108.0
2018-11-16 13:35:00,70.16,70.19,70.04,70.07,80143.0,63.628,63.6552,63.5191,63.5464,80143.0
2018-11-16 13:40:00,70.06,70.09,69.86,69.89,51573.0,63.5373,63.5645,63.3559,63.3831,51573.0
2018-11-16 13:45:00,69.91,69.91,69.82,69.89,30125.0,63.4012,63.4012,63.3196,63.3831,30125.0
2018-11-16 13:50:00,69.89,69.9,69.82,69.85,24403.0,63.3831,63.3922,63.3196,63.3468,24403.0
2018-11-16 13:55:00,69.87,69.91,69.84,69.89,19087.0,63.365,63.4012,63.3378,63.3831,19087.0
2018-11-16 14:00:00,69.89,70.03,69.88,70.02,31670.0,63.3831,63.5101,63.374,63.501,31670.0
2018-11-16 14:05:00,70.03,70.21,70.03,70.21,51028.0,63.5101,63.6733,63.5101,63.6733,51028.0
2018-11-16 14:10:00,70.22,70.33,70.2,70.24,65357.0,63.6824,63.7821,63.6642,63.7005,65357.0
2018-11-16 14:15:00,70.23,70.34,70.2,70.26,54099.0,63.6915,63.7912,63.6642,63.7187,54099.0
2018-11-16 14:20:00,70.26,70.26,70.14,70.16,42405.0,63.7187,63.7187,63.6098,63.628,42405.0
2018-11-16 14:25:00,70.15,70.48,70.14,70.47,51421.0,63.6189,63.9182,63.6098,63.9091,51421.0
2018-11-16 14:30:00,70.46,70.62,70.44,70.58,60262.0,63.9,64.0451,63.8819,64.0089,60262.0
2018-11-16 14:35:00,70.58,70.59,70.46,70.46,50632.0,64.0089,64.0179,63.9,63.9,50632.0
2018-11-16 14:40:00,70.46,70.61,70.46,70.59,167572.0,63.9,64.0361,63.9,64.0179,167572.0
2018-11-16 14:45:00,70.6,70.81,70.59,70.79,96961.0,64.027,64.2175,64.0179,64.1993,96961.0
2018-11-16 14:50:00,70.78,70.83,70.65,70.83,69460.0,64.1902,64.2356,64.0724,64.2356,69460.0
2018-11-16 14:55:00,70.82,70.86,70.74,70.78,57553.0,64.2265,64.2628,64.154,64.1902,57553.0
2018-11-16 15:00:00,70.79,70.9,70.76,70.89,79460.0,64.1993,64.2991,64.1721,64.29,79460.0
2018-11-16 15:05:00,70.9,70.98,70.89,70.93,109637.0,64.2991,64.3716,64.29,64.3263,109637.0
2018-11-16 15:10:00,70.93,71.03,70.9,71.02,68005.0,64.3263,64.417,64.2991,64.4079,68005.0
2018-11-16 15:15:00,71.02,71.13,70.94,71.01,60072.0,64.4079,64.5077,64.3354,64.3988,60072.0
2018-11-16 15:20:00,71.0,71.06,70.98,71.06,79132.0,64.3898,64.4442,64.3716,64.4442,79132.0
2018-11-16 15:25:00,71.05,71.07,70.82,70.87,75209.0,64.4351,64.4532,64.2265,64.2719,75209.0
2018-11-16 15:30:00,70.87,70.87,70.69,70.7,83559.0,64.2719,64.2719,64.1086,64.1177,83559.0
2018-11-16 15:35:00,70.71,70.78,70.68,70.76,76525.0,64.1268,64.1902,64.0996,64.1721,76525.0
2018-11-16 15:40:00,70.76,70.85,70.75,70.81,106349.0,64.1721,64.2537,64.163,64.2175,106349.0
2018-11-16 15:45:00,70.82,70.86,70.68,70.68,132516.0,64.2265,64.2628,64.0996,64.0996,132516.0
2018-11-16 15:50:00,70.68,70.73,70.55,70.61,171428.0,64.0996,64.1449,63.9817,64.0361,171428.0
2018-11-16 15:55:00,70.61,70.61,70.26,70.33,659850.0,64.0361,64.0361,63.7187,63.7821,659850.0
2018-11-19 09:30:00,70.43,70.63,70.3,70.56,62476.0,64.0574,64.2393,63.9392,64.1756,62476.0
2018-11-19 09:35:00,70.56,70.96,70.42,70.89,62025.0,64.1756,64.5395,64.0483,64.4758,62025.0
2018-11-19 09:40:00,70.88,71.16,70.87,70.89,50743.0,64.4667,64.7214,64.4576,64.4758,50743.0
2018-11-19 09:45:00,70.88,71.03,70.78,70.82,30192.0,64.4667,64.6031,64.3757,64.4121,30192.0
2018-11-19 09:50:00,70.82,70.85,70.7,70.75,38006.0,64.4121,64.4394,64.303,64.3485,38006.0
2018-11-19 09:55:00,70.76,70.95,70.64,70.9,51228.0,64.3576,64.5304,64.2484,64.4849,51228.0
2018-11-19 10:00:00,70.9,70.96,70.79,70.95,52071.0,64.4849,64.5395,64.3848,64.5304,52071.0
2018-11-19 10:05:00,70.93,70.94,70.65,70.69,81624.0,64.5122,64.5213,64.2575,64.2939,81624.0
2018-11-19 10:10:00,70.7,70.92,70.63,70.73,81350.0,64.303,64.5031,64.2393,64.3303,81350.0
2018-11-19 10:15:00,70.73,70.86,70.6,70.6,52447.0,64.3303,64.4485,64.212,64.212,52447.0
2018-11-19 10:20:00,70.59,70.67,70.31,70.36,55130.0,64.2029,64.2757,63.9483,63.9937,55130.0
2018-11-19 10:25:00,70.36,70.49,70.36,70.48,39449.0,63.9937,64.112,63.9937,64.1029,39449.0
2018-11-19 10:30:00,70.47,70.47,70.15,70.18,71304.0,64.0938,64.0938,63.8027,63.83,71304.0
2018-11-19 10:35:00,70.2,70.47,70.2,70.43,49528.0,63.8482,64.0938,63.8482,64.0574,49528.0
2018-11-19 10:40:00,70.44,70.57,70.26,70.38,47558.0,64.0665,64.1847,63.9028,64.0119,47558.0
2018-11-19 10:45:00,70.38,70.46,70.22,70.46,40929.0,64.0119,64.0847,63.8664,64.0847,40929.0
2018-11-19 10:50:00,70.45,70.65,70.44,70.58,54504.0,64.0756,64.2575,64.0665,64.1938,54504.0
2018-11-19 10:55:00,70.58,70.61,70.41,70.47,40714.0,64.1938,64.2211,64.0392,64.0938,40714.0
2018-11-19 11:00:00,70.47,70.54,70.26,70.28,37981.0,64.0938,64.1575,63.9028,63.921,37981.0
2018-11-19 11:05:00,70.27,70.54,70.27,70.45,33473.0,63.9119,64.1575,63.9119,64.0756,33473.0
2018-11-19 11:10:00,70.46,70.47,70.18,70.23,38504.0,64.0847,64.0938,63.83,63.8755,38504.0
2018-11-19 11:15:00,70.21,70.21,70.06,70.15,26878.0,63.8573,63.8573,63.7209,63.8027,26878.0
2018-11-19 11:20:00,70.15,70.23,70.05,70.07,33708.0,63.8027,63.8755,63.7118,63.73,33708.0
2018-11-19 11:25:00,70.06,70.09,69.92,69.97,26403.0,63.7209,63.7482,63.5936,63.639,26403.0
2018-11-19 11:30:00,69.95,70.06,69.79,69.97,83118.0,63.6208,63.7209,63.4753,63.639,83118.0
2018-11-19 11:35:00,69.97,70.04,69.93,69.94,32502.0,63.639,63.7027,63.6027,63.6117,32502.0
2018-11-19 11:40:00,69.94,70.02,69.82,69.9,31039.0,63.6117,63.6845,63.5026,63.5754,31039.0
2018-11-19 11:45:00,69.88,69.9,69.7,69.82,38379.0,63.5572,63.5754,63.3935,63.5026,38379.0
2018-11-19 11:50:00,69.82,69.86,69.53,69.59,52645.0,63.5026,63.539,63.2388,63.2934,52645.0
2018-11-19 11:55:00,69.59,69.73,69.58,69.63,64677.0,63.2934,63.4207,63.2843,63.3298,64677.0
2018-11-19 12:00:00,69.63,69.68,69.44,69.53,62699.0,63.3298,63.3753,63.157,63.2388,62699.0
2018-11-19 12:05:00,69.54,69.6,69.44,69.53,30804.0,63.2479,63.3025,63.157,63.2388,30804.0
2018-11-19 12:10:00,69.53,69.69,69.51,69.56,31252.0,63.2388,63.3844,63.2207,63.2661,31252.0
2018-11-19 12:15:00,69.56,69.56,69.38,69.54,30687.0,63.2661,63.2661,63.1024,63.2479,30687.0
2018-11-19 12:20:00,69.53,69.65,69.5,69.53,36764.0,63.2388,63.348,63.2116,63.2388,36764.0
2018-11-19 12:25:00,69.53,69.53,69.4,69.41,26013.0,63.2388,63.2388,63.1206,63.1297,26013.0
2018-11-19 12:30:00,69.4,69.4,69.23,69.38,23548.0,63.1206,63.1206,62.966,63.1024,23548.0
2018-11-19 12:35:00,69.38,69.55,69.38,69.55,13807.0,63.1024,63.257,63.1024,63.257,13807.0
2018-11-19 12:40:00,69.55,69.61,69.55,69.57,14888.0,63.257,63.3116,63.257,63.2752,14888.0
2018-11-19 12:45:00,69.6,69.6,69.48,69.5,13229.0,63.3025,63.3025,63.1934,63.2116,13229.0
2018-11-19 12:50:00,69.49,69.52,69.38,69.45,16139.0,63.2025,63.2297,63.1024,63.1661,16139.0
2018-11-19 12:55:00,69.45,69.54,69.36,69.5,16884.0,63.1661,63.2479,63.0842,63.2116,16884.0
2018-11-19 13:00:00,69.51,69.53,69.36,69.41,12675.0,63.2207,63.2388,63.0842,63.1297,12675.0
2018-11-19 13:05:00,69.42,69.47,69.26,69.26,16142.0,63.1388,63.1843,62.9933,62.9933,16142.0
2018-11-19 13:10:00,69.26,69.36,69.24,69.27,16626.0,62.9933,63.0842,62.9751,63.0024,16626.0
2018-11-19 13:15:00,69.28,69.34,69.17,69.32,23061.0,63.0115,63.066,62.9114,63.0478,23061.0
2018-11-19 13:20:00,69.33,69.36,69.09,69.19,29340.0,63.0569,63.0842,62.8387,62.9296,29340.0
2018-11-19 13:25:00,69.19,69.19,69.1,69.1,18519.0,62.9296,62.9296,62.8478,62.8478,18519.0
2018-11-19 13:30:00,69.1,69.15,69.0,69.1,25055.0,62.8478,62.8932,62.7568,62.8478,25055.0
2018-11-19 13:35:00,69.1,69.36,69.08,69.36,18944.0,62.8478,63.0842,62.8296,63.0842,18944.0
2018-11-19 13:40:00,69.36,69.37,69.17,69.35,27310.0,63.0842,63.0933,62.9114,63.0751,27310.0
2018-11-19 13:45:00,69.34,69.38,69.22,69.29,16407.0,63.066,63.1024,62.9569,63.0206,16407.0
2018-11-19 13:50:00,69.31,69.31,69.1,69.1,19157.0,63.0388,63.0388,62.8478,62.8478,19157.0
2018-11-19 13:55:00,69.12,69.17,69.0,69.01,18745.0,62.8659,62.9114,62.7568,62.7659,18745.0
2018-11-19 14:00:00,69.03,69.03,68.75,68.77,40435.0,62.7841,62.7841,62.5294,62.5476,40435.0
2018-11-19 14:05:00,68.75,68.95,68.75,68.93,20534.0,62.5294,62.7113,62.5294,62.6931,20534.0
2018-11-19 14:10:00,68.9,68.91,68.81,68.9,22190.0,62.6658,62.6749,62.584,62.6658,22190.0
2018-11-19 14:15:00,68.89,69.05,68.82,68.93,37214.0,62.6568,62.8023,62.5931,62.6931,37214.0
2018-11-19 14:20:00,68.96,69.06,68.91,69.04,25600.0,62.7204,62.8114,62.6749,62.7932,25600.0
2018-11-19 14:25:00,69.04,69.16,69.01,69.14,34436.0,62.7932,62.9023,62.7659,62.8841,34436.0
2018-11-19 14:30:00,69.14,69.19,69.03,69.14,46373.0,62.8841,62.9296,62.7841,62.8841,46373.0
2018-11-19 14:35:00,69.12,69.24,69.02,69.24,28637.0,62.8659,62.9751,62.775,62.9751,28637.0
2018-11-19 14:40:00,69.25,69.3,69.2,69.3,32615.0,62.9842,63.0297,62.9387,63.0297,32615.0
2018-11-19 14:45:00,69.3,69.34,69.22,69.3,37946.0,63.0297,63.066,62.9569,63.0297,37946.0
2018-11-19 14:50:00,69.3,69.36,69.25,69.36,31155.0,63.0297,63.0842,62.9842,63.0842,31155.0
2018-11-19 14:55:00,69.37,69.43,69.31,69.37,27459.0,63.0933,63.1479,63.0388,63.0933,27459.0
2018-11-19 15:00:00,69.37,69.37,69.23,69.27,39614.0,63.0933,63.0933,62.966,63.0024,39614.0
2018-11-19 15:05:00,69.27,69.39,69.21,69.22,45888.0,63.0024,63.1115,62.9478,62.9569,45888.0
2018-11-19 15:10:00,69.22,69.53,69.2,69.43,56564.0,62.9569,63.2388,62.9387,63.1479,56564.0
2018-11-19 15:15:00,69.43,69.45,69.3,69.41,48427.0,63.1479,63.1661,63.0297,63.1297,48427.0
2018-11-19 15:20:00,69.41,69.46,69.39,69.44,37355.0,63.1297,63.1752,63.1115,63.157,37355.0
2018-11-19 15:25:00,69.45,69.46,69.27,69.34,37755.0,63.1661,63.1752,63.0024,63.066,37755.0
2018-11-19 15:30:00,69.36,69.38,69.18,69.2,58883.0,63.0842,63.1024,62.9205,62.9387,58883.0
2018-11-19 15:35:00,69.2,69.24,69.11,69.14,36405.0,62.9387,62.9751,62.8568,62.8841,36405.0
2018-11-19 15:40:00,69.13,69.13,68.97,69.02,47287.0,62.875,62.875,62.7295,62.775,47287.0
2018-11-19 15:45:00,69.01,69.08,68.95,69.01,61691.0,62.7659,62.8296,62.7113,62.7659,61691.0
2018-11-19 15:50:00,69.02,69.11,68.96,69.08,87932.0,62.775,62.8568,62.7204,62.8296,87932.0
2018-11-19 15:55:00,69.07,69.23,69.07,69.21,134087.0,62.8205,62.966,62.8205,62.9478,134087.0
2018-11-20 09:30:00,67.78,68.78,67.74,68.08,112170.0,61.6472,62.5567,61.6108,61.92,112170.0
2018-11-20 09:35:00,68.17,68.24,67.86,68.02,31875.0,62.0019,62.0656,61.7199,61.8655,31875.0
2018-11-20 09:40:00,68.02,68.43,68.0,68.43,51216.0,61.8655,62.2384,61.8473,62.2384,51216.0
2018-11-20 09:45:00,68.43,68.44,68.19,68.34,54010.0,62.2384,62.2475,62.0201,62.1565,54010.0
2018-11-20 09:50:00,68.34,68.38,68.2,68.32,85052.0,62.1565,62.1929,62.0292,62.1383,85052.0
2018-11-20 09:55:00,68.31,68.32,68.04,68.21,57100.0,62.1292,62.1383,61.8837,62.0383,57100.0
2018-11-20 10:00:00,68.19,68.27,68.13,68.23,37103.0,62.0201,62.0929,61.9655,62.0565,37103.0
2018-11-20 10:05:00,68.23,68.31,67.99,68.09,34272.0,62.0565,62.1292,61.8382,61.9291,34272.0
2018-11-20 10:10:00,68.08,68.12,67.79,67.84,43566.0,61.92,61.9564,61.6563,61.7018,43566.0
2018-11-20 10:15:00,67.82,68.0,67.78,67.91,68300.0,61.6836,61.8473,61.6472,61.7654,68300.0
2018-11-20 10:20:00,67.9,68.19,67.9,68.12,41984.0,61.7563,62.0201,61.7563,61.9564,41984.0
2018-11-20 10:25:00,68.12,68.26,68.1,68.12,33405.0,61.9564,62.0838,61.9382,61.9564,33405.0
2018-11-20 10:30:00,68.12,68.22,67.94,67.94,32109.0,61.9564,62.0474,61.7927,61.7927,32109.0
2018-11-20 10:35:00,67.95,68.28,67.94,68.27,24722.0,61.8018,62.1019,61.7927,62.0929,24722.0
2018-11-20 10:40:00,68.26,68.5,68.26,68.5,38314.0,62.0838,62.302,62.0838,62.302,38314.0
2018-11-20 10:45:00,68.49,68.56,68.42,68.49,33827.0,62.2929,62.3566,62.2293,62.2929,33827.0
2018-11-20 10:50:00,68.49,68.68,68.41,68.64,24927.0,62.2929,62.4658,62.2202,62.4294,24927.0
2018-11-20 10:55:00,68.63,68.66,68.42,68.48,28660.0,62.4203,62.4476,62.2293,62.2838,28660.0
2018-11-20 11:00:00,68.48,68.5,68.29,68.29,27629.0,62.2838,62.302,62.111,62.111,27629.0
2018-11-20 11:05:00,68.3,68.57,68.29,68.56,36750.0,62.1201,62.3657,62.111,62.3566,36750.0
2018-11-20 11:10:00,68.55,68.63,68.36,68.37,23825.0,62.3475,62.4203,62.1747,62.1838,23825.0
2018-11-20 11:15:00,68.38,68.38,68.13,68.15,56175.0,62.1929,62.1929,61.9655,61.9837,56175.0
2018-11-20 11:20:00,68.16,68.2,68.02,68.02,19035.0,61.9928,62.0292,61.8655,61.8655,19035.0
2018-11-20 11:25:00,68.03,68.09,67.89,67.91,24205.0,61.8746,61.9291,61.7472,61.7654,24205.0
2018-11-20 11:30:00,67.91,67.96,67.84,67.84,18689.0,61.7654,61.8109,61.7018,61.7018,18689.0
2018-11-20 11:35:00,67.85,68.15,67.84,68.12,23906.0,61.7109,61.9837,61.7018,61.9564,23906.0
2018-11-20 11:40:00,68.13,68.39,68.07,68.28,36043.0,61.9655,62.202,61.9109,62.1019,36043.0
2018-11-20 11:45:00,68.31,68.37,68.14,68.15,13616.0,62.1292,62.1838,61.9746,61.9837,13616.0
2018-11-20 11:50:00,68.16,68.17,68.06,68.08,15366.0,61.9928,62.0019,61.9019,61.92,15366.0
2018-11-20 11:55:00,68.08,68.27,68.04,68.19,15726.0,61.92,62.0929,61.8837,62.0201,15726.0
2018-11-20 12:00:00,68.2,68.38,68.11,68.38,13483.0,62.0292,62.1929,61.9473,62.1929,13483.0
2018-11-20 12:05:00,68.37,68.37,68.11,68.12,9236.0,62.1838,62.1838,61.9473,61.9564,9236.0
2018-11-20 12:10:00,68.1,68.14,67.99,68.01,12788.0,61.9382,61.9746,61.8382,61.8564,12788.0
2018-11-20 12:15:00,68.01,68.06,67.93,67.94,15627.0,61.8564,61.9019,61.7836,61.7927,15627.0
2018-11-20 12:20:00,67.94,67.95,67.83,67.93,9921.0,61.7927,61.8018,61.6927,61.7836,9921.0
2018-11-20 12:25:00,67.92,68.11,67.9,68.08,20962.0,61.7745,61.9473,61.7563,61.92,20962.0
2018-11-20 12:30:00,68.1,68.14,67.99,68.05,13821.0,61.9382,61.9746,61.8382,61.8928,13821.0
2018-11-20 12:35:00,68.05,68.12,67.94,67.96,9318.0,61.8928,61.9564,61.7927,61.8109,9318.0
2018-11-20 12:40:00,67.95,67.98,67.87,67.87,7807.0,61.8018,61.8291,61.729,61.729,7807.0
2018-11-20 12:45:00,67.86,67.86,67.67,67.8,79942.0,61.7199,61.7199,61.5471,61.6654,79942.0
2018-11-20 12:50:00,67.79,67.9,67.78,67.84,11250.0,61.6563,61.7563,61.6472,61.7018,11250.0
2018-11-20 12:55:00,67.82,67.83,67.7,67.73,5835.0,61.6836,61.6927,61.5744,61.6017,5835.0
2018-11-20 13:00:00,67.69,67.83,67.69,67.81,20410.0,61.5653,61.6927,61.5653,61.6745,20410.0
2018-11-20 13:05:00,67.81,67.97,67.81,67.95,20210.0,61.6745,61.82,61.6745,61.8018,20210.0
2018-11-20 13:10:00,67.96,67.98,67.82,67.94,23605.0,61.8109,61.8291,61.6836,61.7927,23605.0
2018-11-20 13:15:00,67.94,67.99,67.81,67.81,22388.0,61.7927,61.8382,61.6745,61.6745,22388.0
2018-11-20 13:20:00,67.79,67.79,67.69,67.7,17779.0,61.6563,61.6563,61.5653,61.5744,17779.0
2018-11-20 13:25:00,67.7,67.87,67.69,67.86,23337.0,61.5744,61.729,61.5653,61.7199,23337.0
2018-11-20 13:30:00,67.86,67.95,67.84,67.91,24531.0,61.7199,61.8018,61.7018,61.7654,24531.0
2018-11-20 13:35:00,67.92,67.92,67.81,67.82,28086.0,61.7745,61.7745,61.6745,61.6836,28086.0
2018-11-20 13:40:00,67.83,68.03,67.76,67.94,18585.0,61.6927,61.8746,61.629,61.7927,18585.0
2018-11-20 13:45:00,67.95,67.98,67.91,67.92,12291.0,61.8018,61.8291,61.7654,61.7745,12291.0
2018-11-20 13:50:00,67.91,67.96,67.87,67.89,16944.0,61.7654,61.8109,61.729,61.7472,16944.0
2018-11-20 13:55:00,67.89,67.95,67.82,67.82,25857.0,61.7472,61.8018,61.6836,61.6836,25857.0
2018-11-20 14:00:00,67.82,67.82,67.68,67.68,18804.0,61.6836,61.6836,61.5562,61.5562,18804.0
2018-11-20 14:05:00,67.68,67.68,67.56,67.57,39405.0,61.5562,61.5562,61.4471,61.4562,39405.0
2018-11-20 14:10:00,67.56,67.83,67.56,67.82,19232.0,61.4471,61.6927,61.4471,61.6836,19232.0
2018-11-20 14:15:00,67.82,68.01,67.78,67.9,22967.0,61.6836,61.8564,61.6472,61.7563,22967.0
2018-11-20 14:20:00,67.89,67.9,67.77,67.83,13981.0,61.7472,61.7563,61.6381,61.6927,13981.0
2018-11-20 14:25:00,67.83,67.89,67.7,67.75,24158.0,61.6927,61.7472,61.5744,61.6199,24158.0
2018-11-20 14:30:00,67.75,68.03,67.72,68.02,29482.0,61.6199,61.8746,61.5926,61.8655,29482.0
2018-11-20 14:35:00,68.01,68.04,67.93,67.94,15743.0,61.8564,61.8837,61.7836,61.7927,15743.0
2018-11-20 14:40:00,67.93,67.97,67.74,67.75,14295.0,61.7836,61.82,61.6108,61.6199,14295.0
2018-11-20 14:45:00,67.72,67.78,67.65,67.67,16624.0,61.5926,61.6472,61.5289,61.5471,16624.0
2018-11-20 14:50:00,67.68,67.82,67.66,67.74,14361.0,61.5562,61.6836,61.538,61.6108,14361.0
2018-11-20 14:55:00,67.74,67.81,67.69,67.78,16703.0,61.6108,61.6745,61.5653,61.6472,16703.0
2018-11-20 15:00:00,67.77,67.91,67.56,67.59,23522.0,61.6381,61.7654,61.4471,61.4744,23522.0
2018-11-20 15:05:00,67.6,67.6,67.45,67.59,22711.0,61.4835,61.4835,61.347,61.4744,22711.0
2018-11-20 15:10:00,67.58,67.67,67.51,67.54,65623.0,61.4653,61.5471,61.4016,61.4289,65623.0
2018-11-20 15:15:00,67.54,67.73,67.49,67.59,54592.0,61.4289,61.6017,61.3834,61.4744,54592.0
2018-11-20 15:20:00,67.6,67.67,67.56,67.58,56979.0,61.4835,61.5471,61.4471,61.4653,56979.0
2018-11-20 15:25:00,67.58,67.75,67.49,67.68,45972.0,61.4653,61.6199,61.3834,61.5562,45972.0
2018-11-20 15:30:00,67.68,67.76,67.64,67.73,65026.0,61.5562,61.629,61.5199,61.6017,65026.0
2018-11-20 15:35:00,67.73,67.77,67.59,67.72,121805.0,61.6017,61.6381,61.4744,61.5926,121805.0
2018-11-20 15:40:00,67.72,67.72,67.58,67.63,83312.0,61.5926,61.5926,61.4653,61.5108,83312.0
2018-11-20 15:45:00,67.63,67.74,67.6,67.66,121392.0,61.5108,61.6108,61.4835,61.538,121392.0
2018-11-20 15:50:00,67.66,67.73,67.59,67.65,135581.0,61.538,61.6017,61.4744,61.5289,135581.0
2018-11-20 15:55:00,67.66,67.72,67.61,67.62,244397.0,61.538,61.5926,61.4926,61.5017,244397.0
2018-11-21 09:30:00,68.39,68.43,68.1,68.26,84497.0,62.202,62.2384,61.9382,62.0838,84497.0
2018-11-21 09:35:00,68.25,68.32,68.01,68.05,63228.0,62.0747,62.1383,61.8564,61.8928,63228.0
2018-11-21 09:40:00,68.04,68.13,67.89,68.01,65805.0,61.8837,61.9655,61.7472,61.8564,65805.0
2018-11-21 09:45:00,68.02,68.07,67.89,68.05,50217.0,61.8655,61.9109,61.7472,61.8928,50217.0
2018-11-21 09:50:00,68.07,68.09,67.71,67.85,39649.0,61.9109,61.9291,61.5835,61.7109,39649.0
2018-11-21 09:55:00,67.87,68.16,67.84,68.15,29068.0,61.729,61.9928,61.7018,61.9837,29068.0
2018-11-21 10:00:00,68.17,68.33,68.06,68.21,38739.0,62.0019,62.1474,61.9019,62.0383,38739.0
2018-11-21 10:05:00,68.2,68.22,68.09,68.16,34816.0,62.0292,62.0474,61.9291,61.9928,34816.0
2018-11-21 10:10:00,68.17,68.2,68.07,68.08,28718.0,62.0019,62.0292,61.9109,61.92,28718.0
2018-11-21 10:15:00,68.09,68.3,68.07,68.19,22382.0,61.9291,62.1201,61.9109,62.0201,22382.0
2018-11-21 10:20:00,68.19,68.31,68.11,68.25,27403.0,62.0201,62.1292,61.9473,62.0747,27403.0
2018-11-21 10:25:00,68.26,68.35,68.25,68.27,57647.0,62.0838,62.1656,62.0747,62.0929,57647.0
2018-11-21 10:30:00,68.27,68.32,68.17,68.28,51577.0,62.0929,62.1383,62.0019,62.1019,51577.0
2018-11-21 10:35:00,68.29,68.31,68.11,68.15,53528.0,62.111,62.1292,61.9473,61.9837,53528.0
2018-11-21 10:40:00,68.17,68.23,68.12,68.2,29000.0,62.0019,62.0565,61.9564,62.0292,29000.0
2018-11-21 10:45:00,68.21,68.21,68.1,68.14,101503.0,62.0383,62.0383,61.9382,61.9746,101503.0
2018-11-21 10:50:00,68.13,68.38,68.09,68.33,19569.0,61.9655,62.1929,61.9291,62.1474,19569.0
2018-11-21 10:55:00,68.34,68.43,68.3,68.37,21779.0,62.1565,62.2384,62.1201,62.1838,21779.0
2018-11-21 11:00:00,68.37,68.4,68.26,68.4,22750.0,62.1838,62.2111,62.0838,62.2111,22750.0
2018-11-21 11:05:00,68.37,68.5,68.34,68.5,19097.0,62.1838,62.302,62.1565,62.302,19097.0
2018-11-21 11:10:00,68.5,68.55,68.35,68.45,97979.0,62.302,62.3475,62.1656,62.2566,97979.0
2018-11-21 11:15:00,68.45,68.64,68.38,68.63,27857.0,62.2566,62.4294,62.1929,62.4203,27857.0
2018-11-21 11:20:00,68.63,68.71,68.6,68.62,30466.0,62.4203,62.493,62.393,62.4112,30466.0
2018-11-21 11:25:00,68.63,68.72,68.56,68.61,15910.0,62.4203,62.5021,62.3566,62.4021,15910.0
2018-11-21 11:30:00,68.61,68.64,68.56,68.56,14400.0,62.4021,62.4294,62.3566,62.3566,14400.0
2018-11-21 11:35:00,68.57,68.6,68.53,68.56,75718.0,62.3657,62.393,62.3293,62.3566,75718.0
2018-11-21 11:40:00,68.56,68.66,68.53,68.63,65461.0,62.3566,62.4476,62.3293,62.4203,65461.0
2018-11-21 11:45:00,68.63,68.75,68.6,68.75,65301.0,62.4203,62.5294,62.393,62.5294,65301.0
2018-11-21 11:50:00,68.75,68.78,68.66,68.66,15263.0,62.5294,62.5567,62.4476,62.4476,15263.0
2018-11-21 11:55:00,68.66,68.66,68.56,68.6,13361.0,62.4476,62.4476,62.3566,62.393,13361.0
2018-11-21 12:00:00,68.62,68.65,68.45,68.54,181260.0,62.4112,62.4385,62.2566,62.3384,181260.0
2018-11-21 12:05:00,68.54,68.66,68.52,68.6,18788.0,62.3384,62.4476,62.3202,62.393,18788.0
2018-11-21 12:10:00,68.59,68.68,68.59,68.67,9257.0,62.3839,62.4658,62.3839,62.4567,9257.0
2018-11-21 12:15:00,68.69,68.72,68.64,68.64,18979.0,62.4748,62.5021,62.4294,62.4294,18979.0
2018-11-21 12:20:00,68.64,68.72,68.56,68.59,28608.0,62.4294,62.5021,62.3566,62.3839,28608.0
2018-11-21 12:25:00,68.6,68.66,68.6,68.64,17645.0,62.393,62.4476,62.393,62.4294,17645.0
2018-11-21 12:30:00,68.62,68.67,68.58,68.64,15344.0,62.4112,62.4567,62.3748,62.4294,15344.0
2018-11-21 12:35:00,68.65,68.8,68.65,68.8,14392.0,62.4385,62.5749,62.4385,62.5749,14392.0
2018-11-21 12:40:00,68.82,68.89,68.78,68.85,14292.0,62.5931,62.6568,62.5567,62.6204,14292.0
2018-11-21 12:45:00,68.86,68.98,68.84,68.97,15129.0,62.6295,62.7386,62.6113,62.7295,15129.0
2018-11-21 12:50:00,68.98,68.98,68.93,68.97,12450.0,62.7386,62.7386,62.6931,62.7295,12450.0
2018-11-21 12:55:00,68.98,68.98,68.94,68.98,8451.0,62.7386,62.7386,62.7022,62.7386,8451.0
2018-11-21 13:00:00,68.98,69.02,68.97,69.02,15199.0,62.7386,62.775,62.7295,62.775,15199.0
2018-11-21 13:05:00,69.01,69.09,69.01,69.06,19862.0,62.7659,62.8387,62.7659,62.8114,19862.0
2018-11-21 13:10:00,69.07,69.12,69.05,69.12,10958.0,62.8205,62.8659,62.8023,62.8659,10958.0
2018-11-21 13:15:00,69.11,69.15,69.05,69.09,19214.0,62.8568,62.8932,62.8023,62.8387,19214.0
2018-11-21 13:20:00,69.09,69.09,68.97,69.02,37729.0,62.8387,62.8387,62.7295,62.775,37729.0
2018-11-21 13:25:00,69.02,69.04,68.99,69.02,31534.0,62.775,62.7932,62.7477,62.775,31534.0
2018-11-21 13:30:00,69.02,69.17,69.02,69.16,19544.0,62.775,62.9114,62.775,62.9023,19544.0
2018-11-21 13:35:00,69.15,69.21,69.13,69.19,24727.0,62.8932,62.9478,62.875,62.9296,24727.0
2018-11-21 13:40:00,69.19,69.24,69.11,69.22,112439.0,62.9296,62.9751,62.8568,62.9569,112439.0
2018-11-21 13:45:00,69.22,69.32,69.22,69.28,26860.0,62.9569,63.0478,62.9569,63.0115,26860.0
2018-11-21 13:50:00,69.29,69.33,69.26,69.3,17531.0,63.0206,63.0569,62.9933,63.0297,17531.0
2018-11-21 13:55:00,69.29,69.39,69.26,69.39,33654.0,63.0206,63.1115,62.9933,63.1115,33654.0
2018-11-21 14:00:00,69.39,69.48,69.36,69.41,68842.0,63.1115,63.1934,63.0842,63.1297,68842.0
2018-11-21 14:05:00,69.39,69.4,69.24,69.34,58671.0,63.1115,63.1206,62.9751,63.066,58671.0
2018-11-21 14:10:00,69.35,69.42,69.34,69.39,22230.0,63.0751,63.1388,63.066,63.1115,22230.0
2018-11-21 14:15:00,69.39,69.49,69.37,69.49,23488.0,63.1115,63.2025,63.0933,63.2025,23488.0
2018-11-21 14:20:00,69.49,69.56,69.46,69.55,32328.0,63.2025,63.2661,63.1752,63.257,32328.0
2018-11-21 14:25:00,69.56,69.59,69.48,69.52,14059.0,63.2661,63.2934,63.1934,63.2297,14059.0
2018-11-21 14:30:00,69.53,69.53,69.46,69.49,26840.0,63.2388,63.2388,63.1752,63.2025,26840.0
2018-11-21 14:35:00,69.5,69.5,69.41,69.48,42167.0,63.2116,63.2116,63.1297,63.1934,42167.0
2018-11-21 14:40:00,69.48,69.52,69.47,69.5,22077.0,63.1934,63.2297,63.1843,63.2116,22077.0
2018-11-21 14:45:00,69.49,69.49,69.41,69.42,14663.0,63.2025,63.2025,63.1297,63.1388,14663.0
2018-11-21 14:50:00,69.41,69.46,69.38,69.42,37371.0,63.1297,63.1752,63.1024,63.1388,37371.0
2018-11-21 14:55:00,69.42,69.42,69.34,69.4,41340.0,63.1388,63.1388,63.066,63.1206,41340.0
2018-11-21 15:00:00,69.39,69.47,69.39,69.42,30784.0,63.1115,63.1843,63.1115,63.1388,30784.0
2018-11-21 15:05:00,69.41,69.54,69.41,69.52,34205.0,63.1297,63.2479,63.1297,63.2297,34205.0
2018-11-21 15:10:00,69.53,69.54,69.47,69.47,51650.0,63.2388,63.2479,63.1843,63.1843,51650.0
2018-11-21 15:15:00,69.47,69.5,69.41,69.42,51400.0,63.1843,63.2116,63.1297,63.1388,51400.0
2018-11-21 15:20:00,69.42,69.43,69.29,69.34,40243.0,63.1388,63.1479,63.0206,63.066,40243.0
2018-11-21 15:25:00,69.33,69.36,69.16,69.16,82285.0,63.0569,63.0842,62.9023,62.9023,82285.0
2018-11-21 15:30:00,69.15,69.17,68.98,69.04,57602.0,62.8932,62.9114,62.7386,62.7932,57602.0
2018-11-21 15:35:00,69.05,69.05,68.9,68.91,35128.0,62.8023,62.8023,62.6658,62.6749,35128.0
2018-11-21 15:40:00,68.91,68.91,68.8,68.81,62516.0,62.6749,62.6749,62.5749,62.584,62516.0
2018-11-21 15:45:00,68.81,68.89,68.78,68.89,79645.0,62.584,62.6568,62.5567,62.6568,79645.0
2018-11-21 15:50:00,68.89,68.93,68.86,68.89,88933.0,62.6568,62.6931,62.6295,62.6568,88933.0
2018-11-21 15:55:00,68.88,68.88,68.58,68.6,366896.0,62.6477,62.6477,62.3748,62.393,366896.0
2018-11-23 09:30:00,68.06,68.96,68.06,68.12,46112.0,61.9019,62.7204,61.9019,61.9564,46112.0
2018-11-23 09:35:00,68.17,68.22,67.98,68.19,33696.0,62.0019,62.0474,61.8291,62.0201,33696.0
2018-11-23 09:40:00,68.2,68.23,68.08,68.2,19905.0,62.0292,62.0565,61.92,62.0292,19905.0
2018-11-23 09:45:00,68.2,68.32,68.11,68.28,17558.0,62.0292,62.1383,61.9473,62.1019,17558.0
2018-11-23 09:50:00,68.27,68.35,68.16,68.3,12648.0,62.0929,62.1656,61.9928,62.1201,12648.0
2018-11-23 09:55:00,68.31,68.51,68.31,68.42,23864.0,62.1292,62.3111,62.1292,62.2293,23864.0
2018-11-23 10:00:00,68.4,68.48,68.28,68.31,17824.0,62.2111,62.2838,62.1019,62.1292,17824.0
2018-11-23 10:05:00,68.29,68.35,68.26,68.31,12870.0,62.111,62.1656,62.0838,62.1292,12870.0
2018-11-23 10:10:00,68.28,68.33,68.08,68.11,13526.0,62.1019,62.1474,61.92,61.9473,13526.0
2018-11-23 10:15:00,68.1,68.19,68.05,68.19,16678.0,61.9382,62.0201,61.8928,62.0201,16678.0
2018-11-23 10:20:00,68.19,68.22,68.04,68.11,20613.0,62.0201,62.0474,61.8837,61.9473,20613.0
2018-11-23 10:25:00,68.11,68.18,68.02,68.06,19703.0,61.9473,62.011,61.8655,61.9019,19703.0
2018-11-23 10:30:00,68.04,68.17,67.99,68.13,22304.0,61.8837,62.0019,61.8382,61.9655,22304.0
2018-11-23 10:35:00,68.13,68.23,68.13,68.13,30803.0,61.9655,62.0565,61.9655,61.9655,30803.0
2018-11-23 10:40:00,68.12,68.13,68.06,68.09,15347.0,61.9564,61.9655,61.9019,61.9291,15347.0
2018-11-23 10:45:00,68.09,68.11,68.04,68.07,13427.0,61.9291,61.9473,61.8837,61.9109,13427.0
2018-11-23 10:50:00,68.07,68.3,68.07,68.29,22983.0,61.9109,62.1201,61.9109,62.111,22983.0
2018-11-23 10:55:00,68.28,68.4,68.27,68.38,14416.0,62.1019,62.2111,62.0929,62.1929,14416.0
2018-11-23 11:00:00,68.39,68.4,68.2,68.21,20567.0,62.202,62.2111,62.0292,62.0383,20567.0
2018-11-23 11:05:00,68.2,68.25,68.16,68.22,12656.0,62.0292,62.0747,61.9928,62.0474,12656.0
2018-11-23 11:10:00,68.23,68.23,68.17,68.18,17136.0,62.0565,62.0565,62.0019,62.011,17136.0
2018-11-23 11:15:00,68.17,68.27,68.15,68.22,27528.0,62.0019,62.0929,61.9837,62.0474,27528.0
2018-11-23 11:20:00,68.21,68.26,68.19,68.2,13400.0,62.0383,62.0838,62.0201,62.0292,13400.0
2018-11-23 11:25:00,68.19,68.22,68.13,68.15,12837.0,62.0201,62.0474,61.9655,61.9837,12837.0
2018-11-23 11:30:00,68.15,68.2,68.1,68.19,10385.0,61.9837,62.0292,61.9382,62.0201,10385.0
2018-11-23 11:35:00,68.18,68.2,68.06,68.07,15677.0,62.011,62.0292,61.9019,61.9109,15677.0
2018-11-23 11:40:00,68.06,68.1,68.06,68.08,12412.0,61.9019,61.9382,61.9019,61.92,12412.0
2018-11-23 11:45:00,68.07,68.14,68.07,68.12,6772.0,61.9109,61.9746,61.9109,61.9564,6772.0
2018-11-23 11:50:00,68.12,68.12,67.93,68.03,28380.0,61.9564,61.9564,61.7836,61.8746,28380.0
2018-11-23 11:55:00,68.03,68.04,67.82,67.87,27801.0,61.8746,61.8837,61.6836,61.729,27801.0
2018-11-23 12:00:00,67.87,67.95,67.86,67.95,30495.0,61.729,61.8018,61.7199,61.8018,30495.0
2018-11-23 12:05:00,67.95,67.98,67.91,67.96,20571.0,61.8018,61.8291,61.7654,61.8109,20571.0
2018-11-23 12:10:00,67.96,68.01,67.94,68.01,10281.0,61.8109,61.8564,61.7927,61.8564,10281.0
2018-11-23 12:15:00,68.0,68.03,67.98,68.01,11917.0,61.8473,61.8746,61.8291,61.8564,11917.0
2018-11-23 12:20:00,68.01,68.09,68.01,68.05,9218.0,61.8564,61.9291,61.8564,61.8928,9218.0
2018-11-23 12:25:00,68.06,68.08,68.04,68.04,10781.0,61.9019,61.92,61.8837,61.8837,10781.0
2018-11-23 12:30:00,68.04,68.06,67.99,68.06,19585.0,61.8837,61.9019,61.8382,61.9019,19585.0
2018-11-23 12:35:00,68.06,68.21,68.04,68.08,50621.0,61.9019,62.0383,61.8837,61.92,50621.0
2018-11-23 12:40:00,68.08,68.16,68.05,68.15,23275.0,61.92,61.9928,61.8928,61.9837,23275.0
2018-11-23 12:45:00,68.15,68.2,68.05,68.11,26211.0,61.9837,62.0292,61.8928,61.9473,26211.0
2018-11-23 12:50:00,68.11,68.12,68.05,68.12,35121.0,61.9473,61.9564,61.8928,61.9564,35121.0
2018-11-23 12:55:00,68.11,68.12,67.92,67.98,58266.0,61.9473,61.9564,61.7745,61.8291,58266.0
2018-11-26 09:30:00,68.66,69.07,68.66,69.07,62183.0,62.4476,62.8205,62.4476,62.8205,62183.0
2018-11-26 09:35:00,69.04,69.05,68.56,68.69,26203.0,62.7932,62.8023,62.3566,62.4748,26203.0
2018-11-26 09:40:00,68.7,68.73,68.57,68.67,21240.0,62.4839,62.5112,62.3657,62.4567,21240.0
2018-11-26 09:45:00,68.7,68.83,68.67,68.83,8933.0,62.4839,62.6022,62.4567,62.6022,8933.0
2018-11-26 09:50:00,68.85,68.87,68.72,68.73,17735.0,62.6204,62.6386,62.5021,62.5112,17735.0
2018-11-26 09:55:00,68.73,68.75,68.61,68.69,22599.0,62.5112,62.5294,62.4021,62.4748,22599.0
2018-11-26 10:00:00,68.71,68.86,68.7,68.73,33293.0,62.493,62.6295,62.4839,62.5112,33293.0
2018-11-26 10:05:00,68.75,68.75,68.62,68.64,20839.0,62.5294,62.5294,62.4112,62.4294,20839.0
2018-11-26 10:10:00,68.63,68.63,68.55,68.59,21906.0,62.4203,62.4203,62.3475,62.3839,21906.0
2018-11-26 10:15:00,68.6,68.71,68.56,68.7,20446.0,62.393,62.493,62.3566,62.4839,20446.0
2018-11-26 10:20:00,68.69,68.86,68.65,68.83,27717.0,62.4748,62.6295,62.4385,62.6022,27717.0
2018-11-26 10:25:00,68.83,68.83,68.68,68.73,27711.0,62.6022,62.6022,62.4658,62.5112,27711.0
2018-11-26 10:30:00,68.73,68.76,68.61,68.7,26258.0,62.5112,62.5385,62.4021,62.4839,26258.0
2018-11-26 10:35:00,68.69,68.76,68.63,68.75,31322.0,62.4748,62.5385,62.4203,62.5294,31322.0
2018-11-26 10:40:00,68.76,68.94,68.73,68.91,24968.0,62.5385,62.7022,62.5112,62.6749,24968.0
2018-11-26 10:45:00,68.91,68.92,68.81,68.88,13141.0,62.6749,62.684,62.584,62.6477,13141.0
2018-11-26 10:50:00,68.88,69.01,68.8,68.99,27450.0,62.6477,62.7659,62.5749,62.7477,27450.0
2018-11-26 10:55:00,68.99,69.07,68.91,68.92,27997.0,62.7477,62.8205,62.6749,62.684,27997.0
2018-11-26 11:00:00,68.92,68.94,68.74,68.79,31193.0,62.684,62.7022,62.5203,62.5658,31193.0
2018-11-26 11:05:00,68.79,68.9,68.73,68.88,11791.0,62.5658,62.6658,62.5112,62.6477,11791.0
2018-11-26 11:10:00,68.87,68.95,68.84,68.91,16065.0,62.6386,62.7113,62.6113,62.6749,16065.0
2018-11-26 11:15:00,68.91,68.98,68.9,68.91,14131.0,62.6749,62.7386,62.6658,62.6749,14131.0
2018-11-26 11:20:00,68.91,68.92,68.83,68.9,33261.0,62.6749,62.684,62.6022,62.6658,33261.0
2018-11-26 11:25:00,68.9,68.91,68.78,68.82,43434.0,62.6658,62.6749,62.5567,62.5931,43434.0
2018-11-26 11:30:00,68.81,68.82,68.72,68.74,19400.0,62.584,62.5931,62.5021,62.5203,19400.0
2018-11-26 11:35:00,68.74,68.74,68.63,68.65,9612.0,62.5203,62.5203,62.4203,62.4385,9612.0
2018-11-26 11:40:00,68.66,68.69,68.63,68.68,7418.0,62.4476,62.4748,62.4203,62.4658,7418.0
2018-11-26 11:45:00,68.67,68.68,68.62,68.66,6500.0,62.4567,62.4658,62.4112,62.4476,6500.0
2018-11-26 11:50:00,68.67,68.74,68.67,68.74,8569.0,62.4567,62.5203,62.4567,62.5203,8569.0
2018-11-26 11:55:00,68.74,68.79,68.74,68.76,19068.0,62.5203,62.5658,62.5203,62.5385,19068.0
2018-11-26 12:00:00,68.76,68.82,68.75,68.77,9821.0,62.5385,62.5931,62.5294,62.5476,9821.0
2018-11-26 12:05:00,68.77,68.88,68.75,68.87,22582.0,62.5476,62.6477,62.5294,62.6386,22582.0
2018-11-26 12:10:00,68.88,68.88,68.71,68.74,43984.0,62.6477,62.6477,62.493,62.5203,43984.0
2018-11-26 12:15:00,68.73,68.74,68.7,68.74,9002.0,62.5112,62.5203,62.4839,62.5203,9002.0
2018-11-26 12:20:00,68.73,68.73,68.68,68.69,9330.0,62.5112,62.5112,62.4658,62.4748,9330.0
2018-11-26 12:25:00,68.68,68.68,68.58,68.62,11088.0,62.4658,62.4658,62.3748,62.4112,11088.0
2018-11-26 12:30:00,68.62,68.64,68.57,68.58,8505.0,62.4112,62.4294,62.3657,62.3748,8505.0
2018-11-26 12:35:00,68.58,68.58,68.47,68.53,14387.0,62.3748,62.3748,62.2748,62.3293,14387.0
2018-11-26 12:40:00,68.53,68.59,68.5,68.55,96999.0,62.3293,62.3839,62.302,62.3475,96999.0
2018-11-26 12:45:00,68.55,68.58,68.37,68.37,68661.0,62.3475,62.3748,62.1838,62.1838,68661.0
2018-11-26 12:50:00,68.38,68.46,68.37,68.45,18249.0,62.1929,62.2657,62.1838,62.2566,18249.0
2018-11-26 12:55:00,68.45,68.55,68.44,68.55,6207.0,62.2566,62.3475,62.2475,62.3475,6207.0
2018-11-26 13:00:00,68.56,68.56,68.48,68.49,9998.0,62.3566,62.3566,62.2838,62.2929,9998.0
2018-11-26 13:05:00,68.49,68.6,68.49,68.6,15192.0,62.2929,62.393,62.2929,62.393,15192.0
2018-11-26 13:10:00,68.6,68.66,68.58,68.59,20307.0,62.393,62.4476,62.3748,62.3839,20307.0
2018-11-26 13:15:00,68.59,68.63,68.58,68.61,14899.0,62.3839,62.4203,62.3748,62.4021,14899.0
2018-11-26 13:20:00,68.6,68.63,68.56,68.6,11940.0,62.393,62.4203,62.3566,62.393,11940.0
2018-11-26 13:25:00,68.6,68.6,68.54,68.58,11058.0,62.393,62.393,62.3384,62.3748,11058.0
2018-11-26 13:30:00,68.58,68.6,68.49,68.59,31330.0,62.3748,62.393,62.2929,62.3839,31330.0
2018-11-26 13:35:00,68.6,68.61,68.54,68.55,14080.0,62.393,62.4021,62.3384,62.3475,14080.0
2018-11-26 13:40:00,68.55,68.6,68.49,68.57,17248.0,62.3475,62.393,62.2929,62.3657,17248.0
2018-11-26 13:45:00,68.58,68.71,68.58,68.71,13333.0,62.3748,62.493,62.3748,62.493,13333.0
2018-11-26 13:50:00,68.72,68.73,68.67,68.67,8246.0,62.5021,62.5112,62.4567,62.4567,8246.0
2018-11-26 13:55:00,68.66,68.76,68.64,68.72,11223.0,62.4476,62.5385,62.4294,62.5021,11223.0
2018-11-26 14:00:00,68.72,68.74,68.7,68.7,10925.0,62.5021,62.5203,62.4839,62.4839,10925.0
2018-11-26 14:05:00,68.7,68.72,68.68,68.71,8803.0,62.4839,62.5021,62.4658,62.493,8803.0
2018-11-26 14:10:00,68.72,68.75,68.68,68.72,21199.0,62.5021,62.5294,62.4658,62.5021,21199.0
2018-11-26 14:15:00,68.72,68.77,68.68,68.73,22285.0,62.5021,62.5476,62.4658,62.5112,22285.0
2018-11-26 14:20:00,68.73,68.76,68.7,68.73,10819.0,62.5112,62.5385,62.4839,62.5112,10819.0
2018-11-26 14:25:00,68.73,68.79,68.72,68.76,16090.0,62.5112,62.5658,62.5021,62.5385,16090.0
2018-11-26 14:30:00,68.76,68.94,68.76,68.87,25964.0,62.5385,62.7022,62.5385,62.6386,25964.0
2018-11-26 14:35:00,68.87,68.89,68.84,68.84,11013.0,62.6386,62.6568,62.6113,62.6113,11013.0
2018-11-26 14:40:00,68.84,68.85,68.79,68.81,12847.0,62.6113,62.6204,62.5658,62.584,12847.0
2018-11-26 14:45:00,68.81,68.82,68.76,68.78,10967.0,62.584,62.5931,62.5385,62.5567,10967.0
2018-11-26 14:50:00,68.78,68.79,68.72,68.78,14200.0,62.5567,62.5658,62.5021,62.5567,14200.0
2018-11-26 14:55:00,68.79,68.85,68.75,68.84,13253.0,62.5658,62.6204,62.5294,62.6113,13253.0
2018-11-26 15:00:00,68.84,68.89,68.77,68.83,19537.0,62.6113,62.6568,62.5476,62.6022,19537.0
2018-11-26 15:05:00,68.83,68.83,68.72,68.73,16387.0,62.6022,62.6022,62.5021,62.5112,16387.0
2018-11-26 15:10:00,68.73,68.78,68.68,68.76,12287.0,62.5112,62.5567,62.4658,62.5385,12287.0
2018-11-26 15:15:00,68.75,68.75,68.69,68.7,16561.0,62.5294,62.5294,62.4748,62.4839,16561.0
2018-11-26 15:20:00,68.69,68.72,68.66,68.68,14626.0,62.4748,62.5021,62.4476,62.4658,14626.0
2018-11-26 15:25:00,68.69,68.75,68.68,68.7,35126.0,62.4748,62.5294,62.4658,62.4839,35126.0
2018-11-26 15:30:00,68.7,68.8,68.7,68.8,32406.0,62.4839,62.5749,62.4839,62.5749,32406.0
2018-11-26 15:35:00,68.79,68.82,68.72,68.76,30642.0,62.5658,62.5931,62.5021,62.5385,30642.0
2018-11-26 15:40:00,68.76,68.79,68.75,68.77,34190.0,62.5385,62.5658,62.5294,62.5476,34190.0
2018-11-26 15:45:00,68.78,68.85,68.78,68.82,46764.0,62.5567,62.6204,62.5567,62.5931,46764.0
2018-11-26 15:50:00,68.83,68.88,68.83,68.88,51206.0,62.6022,62.6477,62.6022,62.6477,51206.0
2018-11-26 15:55:00,68.87,68.92,68.72,68.74,157734.0,62.6386,62.684,62.5021,62.5203,157734.0
2018-11-27 09:30:00,68.51,68.84,68.36,68.71,56122.0,62.3111,62.6113,62.1747,62.493,56122.0
2018-11-27 09:35:00,68.67,68.83,68.63,68.68,66265.0,62.4567,62.6022,62.4203,62.4658,66265.0
2018-11-27 09:40:00,68.68,68.84,68.6,68.8,100650.0,62.4658,62.6113,62.393,62.5749,100650.0
2018-11-27 09:45:00,68.81,69.1,68.78,69.02,42155.0,62.584,62.8478,62.5567,62.775,42155.0
2018-11-27 09:50:00,69.02,69.13,68.85,69.11,46551.0,62.775,62.875,62.6204,62.8568,46551.0
2018-11-27 09:55:00,69.11,69.23,69.01,69.22,18707.0,62.8568,62.966,62.7659,62.9569,18707.0
2018-11-27 10:00:00,69.27,69.32,69.19,69.26,105544.0,63.0024,63.0478,62.9296,62.9933,105544.0
2018-11-27 10:05:00,69.27,69.55,69.24,69.48,42540.0,63.0024,63.257,62.9751,63.1934,42540.0
2018-11-27 10:10:00,69.45,69.65,69.32,69.61,45796.0,63.1661,63.348,63.0478,63.3116,45796.0
2018-11-27 10:15:00,69.63,69.66,69.49,69.55,38622.0,63.3298,63.3571,63.2025,63.257,38622.0
2018-11-27 10:20:00,69.53,69.57,69.44,69.45,21161.0,63.2388,63.2752,63.157,63.1661,21161.0
2018-11-27 10:25:00,69.46,69.54,69.38,69.52,28455.0,63.1752,63.2479,63.1024,63.2297,28455.0
2018-11-27 10:30:00,69.52,69.58,69.45,69.57,39919.0,63.2297,63.2843,63.1661,63.2752,39919.0
2018-11-27 10:35:00,69.57,69.59,69.36,69.45,36948.0,63.2752,63.2934,63.0842,63.1661,36948.0
2018-11-27 10:40:00,69.45,69.55,69.43,69.5,34375.0,63.1661,63.257,63.1479,63.2116,34375.0
2018-11-27 10:45:00,69.5,69.62,69.5,69.6,24043.0,63.2116,63.3207,63.2116,63.3025,24043.0
2018-11-27 10:50:00,69.61,69.72,69.61,69.69,27440.0,63.3116,63.4117,63.3116,63.3844,27440.0
2018-11-27 10:55:00,69.69,69.78,69.63,69.7,24970.0,63.3844,63.4662,63.3298,63.3935,24970.0
2018-11-27 11:00:00,69.69,69.83,69.62,69.81,30362.0,63.3844,63.5117,63.3207,63.4935,30362.0
2018-11-27 11:05:00,69.8,69.95,69.75,69.81,236993.0,63.4844,63.6208,63.4389,63.4935,236993.0
2018-11-27 11:10:00,69.82,69.85,69.73,69.77,41796.0,63.5026,63.5299,63.4207,63.4571,41796.0
2018-11-27 11:15:00,69.76,69.9,69.76,69.89,28207.0,63.448,63.5754,63.448,63.5663,28207.0
2018-11-27 11:20:00,69.9,69.99,69.84,69.84,396704.0,63.5754,63.6572,63.5208,63.5208,396704.0
2018-11-27 11:25:00,69.83,69.97,69.82,69.94,25863.0,63.5117,63.639,63.5026,63.6117,25863.0
2018-11-27 11:30:00,69.93,69.94,69.73,69.8,42640.0,63.6027,63.6117,63.4207,63.4844,42640.0
2018-11-27 11:35:00,69.8,69.85,69.77,69.85,29637.0,63.4844,63.5299,63.4571,63.5299,29637.0
2018-11-27 11:40:00,69.86,69.89,69.64,69.68,23491.0,63.539,63.5663,63.3389,63.3753,23491.0
2018-11-27 11:45:00,69.68,69.68,69.56,69.62,19135.0,63.3753,63.3753,63.2661,63.3207,19135.0
2018-11-27 11:50:00,69.61,69.73,69.61,69.73,20385.0,63.3116,63.4207,63.3116,63.4207,20385.0
2018-11-27 11:55:00,69.74,69.8,69.74,69.78,14884.0,63.4298,63.4844,63.4298,63.4662,14884.0
2018-11-27 12:00:00,69.77,69.77,69.61,69.62,24577.0,63.4571,63.4571,63.3116,63.3207,24577.0
2018-11-27 12:05:00,69.6,69.72,69.59,69.7,17766.0,63.3025,63.4117,63.2934,63.3935,17766.0
2018-11-27 12:10:00,69.7,69.7,69.58,69.59,20624.0,63.3935,63.3935,63.2843,63.2934,20624.0
2018-11-27 12:15:00,69.59,69.68,69.49,69.66,22777.0,63.2934,63.3753,63.2025,63.3571,22777.0
2018-11-27 12:20:00,69.65,69.69,69.56,69.58,21077.0,63.348,63.3844,63.2661,63.2843,21077.0
2018-11-27 12:25:00,69.56,69.56,69.42,69.42,12098.0,63.2661,63.2661,63.1388,63.1388,12098.0
2018-11-27 12:30:00,69.4,69.45,69.33,69.41,13708.0,63.1206,63.1661,63.0569,63.1297,13708.0
2018-11-27 12:35:00,69.4,69.41,69.34,69.38,14809.0,63.1206,63.1297,63.066,63.1024,14809.0
2018-11-27 12:40:00,69.39,69.39,69.33,69.34,16233.0,63.1115,63.1115,63.0569,63.066,16233.0
2018-11-27 12:45:00,69.34,69.34,69.2,69.23,14533.0,63.066,63.066,62.9387,62.966,14533.0
2018-11-27 12:50:00,69.23,69.24,69.14,69.2,14664.0,62.966,62.9751,62.8841,62.9387,14664.0
2018-11-27 12:55:00,69.21,69.26,69.17,69.18,56176.0,62.9478,62.9933,62.9114,62.9205,56176.0
2018-11-27 13:00:00,69.18,69.26,69.14,69.19,119787.0,62.9205,62.9933,62.8841,62.9296,119787.0
2018-11-27 13:05:00,69.19,69.26,69.16,69.23,76547.0,62.9296,62.9933,62.9023,62.966,76547.0
2018-11-27 13:10:00,69.23,69.36,69.19,69.36,77908.0,62.966,63.0842,62.9296,63.0842,77908.0
2018-11-27 13:15:00,69.36,69.44,69.09,69.29,53716.0,63.0842,63.157,62.8387,63.0206,53716.0
2018-11-27 13:20:00,69.29,69.37,69.29,69.35,15657.0,63.0206,63.0933,63.0206,63.0751,15657.0
2018-11-27 13:25:00,69.35,69.47,69.27,69.46,15660.0,63.0751,63.1843,63.0024,63.1752,15660.0
2018-11-27 13:30:00,69.45,69.51,69.39,69.4,18168.0,63.1661,63.2207,63.1115,63.1206,18168.0
2018-11-27 13:35:00,69.39,69.52,69.38,69.45,87641.0,63.1115,63.2297,63.1024,63.1661,87641.0
2018-11-27 13:40:00,69.45,69.55,69.41,69.48,63702.0,63.1661,63.257,63.1297,63.1934,63702.0
2018-11-27 13:45:00,69.5,69.64,69.5,69.62,23961.0,63.2116,63.3389,63.2116,63.3207,23961.0
2018-11-27 13:50:00,69.62,69.65,69.61,69.64,17380.0,63.3207,63.348,63.3116,63.3389,17380.0
2018-11-27 13:55:00,69.63,69.79,69.62,69.78,25417.0,63.3298,63.4753,63.3207,63.4662,25417.0
2018-11-27 14:00:00,69.78,69.78,69.66,69.71,23356.0,63.4662,63.4662,63.3571,63.4026,23356.0
2018-11-27 14:05:00,69.72,69.8,69.69,69.74,60132.0,63.4117,63.4844,63.3844,63.4298,60132.0
2018-11-27 14:10:00,69.74,69.8,69.72,69.77,16694.0,63.4298,63.4844,63.4117,63.4571,16694.0
2018-11-27 14:15:00,69.77,69.78,69.65,69.7,31451.0,63.4571,63.4662,63.348,63.3935,31451.0
2018-11-27 14:20:00,69.71,69.75,69.69,69.75,12551.0,63.4026,63.4389,63.3844,63.4389,12551.0
2018-11-27 14:25:00,69.75,69.8,69.7,69.78,20439.0,63.4389,63.4844,63.3935,63.4662,20439.0
2018-11-27 14:30:00,69.79,69.81,69.73,69.81,31543.0,63.4753,63.4935,63.4207,63.4935,31543.0
2018-11-27 14:35:00,69.81,69.86,69.75,69.77,24940.0,63.4935,63.539,63.4389,63.4571,24940.0
2018-11-27 14:40:00,69.77,69.81,69.75,69.81,30737.0,63.4571,63.4935,63.4389,63.4935,30737.0
2018-11-27 14:45:00,69.81,69.88,69.76,69.87,27256.0,63.4935,63.5572,63.448,63.5481,27256.0
2018-11-27 14:50:00,69.87,69.88,69.81,69.85,26295.0,63.5481,63.5572,63.4935,63.5299,26295.0
2018-11-27 14:55:00,69.84,69.86,69.8,69.82,21332.0,63.5208,63.539,63.4844,63.5026,21332.0
2018-11-27 15:00:00,69.81,69.88,69.78,69.88,29414.0,63.4935,63.5572,63.4662,63.5572,29414.0
2018-11-27 15:05:00,69.88,69.89,69.76,69.78,48088.0,63.5572,63.5663,63.448,63.4662,48088.0
2018-11-27 15:10:00,69.79,69.82,69.71,69.77,32923.0,63.4753,63.5026,63.4026,63.4571,32923.0
2018-11-27 15:15:00,69.76,69.8,69.7,69.75,38178.0,63.448,63.4844,63.3935,63.4389,38178.0
2018-11-27 15:20:00,69.75,69.81,69.75,69.75,29412.0,63.4389,63.4935,63.4389,63.4389,29412.0
2018-11-27 15:25:00,69.76,69.81,69.75,69.81,32325.0,63.448,63.4935,63.4389,63.4935,32325.0
2018-11-27 15:30:00,69.81,69.82,69.74,69.8,39808.0,63.4935,63.5026,63.4298,63.4844,39808.0
2018-11-27 15:35:00,69.8,69.8,69.74,69.75,47076.0,63.4844,63.4844,63.4298,63.4389,47076.0
2018-11-27 15:40:00,69.74,69.84,69.74,69.84,73080.0,63.4298,63.5208,63.4298,63.5208,73080.0
2018-11-27 15:45:00,69.83,69.94,69.82,69.94,178942.0,63.5117,63.6117,63.5026,63.6117,178942.0
2018-11-27 15:50:00,69.94,70.0,69.9,69.9,111808.0,63.6117,63.6663,63.5754,63.5754,111808.0
2018-11-27 15:55:00,69.9,69.92,69.85,69.9,162099.0,63.5754,63.5936,63.5299,63.5754,162099.0
2018-11-28 09:30:00,69.97,70.15,69.65,69.78,55427.0,63.639,63.8027,63.348,63.4662,55427.0
2018-11-28 09:35:00,69.79,70.0,69.77,69.94,27861.0,63.4753,63.6663,63.4571,63.6117,27861.0
2018-11-28 09:40:00,69.93,69.98,69.65,69.69,22655.0,63.6027,63.6481,63.348,63.3844,22655.0
2018-11-28 09:45:00,69.7,69.87,69.57,69.8,113490.0,63.3935,63.5481,63.2752,63.4844,113490.0
2018-11-28 09:50:00,69.78,69.87,69.62,69.64,29628.0,63.4662,63.5481,63.3207,63.3389,29628.0
2018-11-28 09:55:00,69.63,69.69,69.6,69.63,17158.0,63.3298,63.3844,63.3025,63.3298,17158.0
2018-11-28 10:00:00,69.64,69.75,69.61,69.63,29435.0,63.3389,63.4389,63.3116,63.3298,29435.0
2018-11-28 10:05:00,69.63,69.69,69.59,69.63,30232.0,63.3298,63.3844,63.2934,63.3298,30232.0
2018-11-28 10:10:00,69.63,69.64,69.54,69.61,29703.0,63.3298,63.3389,63.2479,63.3116,29703.0
2018-11-28 10:15:00,69.6,69.69,69.56,69.68,19593.0,63.3025,63.3844,63.2661,63.3753,19593.0
2018-11-28 10:20:00,69.68,69.73,69.64,69.7,9900.0,63.3753,63.4207,63.3389,63.3935,9900.0
2018-11-28 10:25:00,69.71,69.71,69.58,69.59,23468.0,63.4026,63.4026,63.2843,63.2934,23468.0
2018-11-28 10:30:00,69.61,69.67,69.58,69.67,17861.0,63.3116,63.3662,63.2843,63.3662,17861.0
2018-11-28 10:35:00,69.66,69.7,69.65,69.67,12288.0,63.3571,63.3935,63.348,63.3662,12288.0
2018-11-28 10:40:00,69.67,69.75,69.65,69.68,31733.0,63.3662,63.4389,63.348,63.3753,31733.0
2018-11-28 10:45:00,69.69,69.69,69.58,69.58,18189.0,63.3844,63.3844,63.2843,63.2843,18189.0
2018-11-28 10:50:00,69.6,69.66,69.51,69.62,25636.0,63.3025,63.3571,63.2207,63.3207,25636.0
2018-11-28 10:55:00,69.63,69.71,69.63,69.71,13630.0,63.3298,63.4026,63.3298,63.4026,13630.0
2018-11-28 11:00:00,69.7,69.82,69.67,69.79,15903.0,63.3935,63.5026,63.3662,63.4753,15903.0
2018-11-28 11:05:00,69.8,69.98,69.74,69.88,22982.0,63.4844,63.6481,63.4298,63.5572,22982.0
2018-11-28 11:10:00,69.88,69.95,69.85,69.89,18691.0,63.5572,63.6208,63.5299,63.5663,18691.0
2018-11-28 11:15:00,69.9,69.9,69.7,69.71,16614.0,63.5754,63.5754,63.3935,63.4026,16614.0
2018-11-28 11:20:00,69.73,69.75,69.65,69.67,11776.0,63.4207,63.4389,63.348,63.3662,11776.0
2018-11-28 11:25:00,69.68,69.71,69.62,69.68,8660.0,63.3753,63.4026,63.3207,63.3753,8660.0
2018-11-28 11:30:00,69.67,69.77,69.65,69.7,23628.0,63.3662,63.4571,63.348,63.3935,23628.0
2018-11-28 11:35:00,69.73,69.75,69.68,69.69,14194.0,63.4207,63.4389,63.3753,63.3844,14194.0
2018-11-28 11:40:00,69.7,69.72,69.66,69.71,27019.0,63.3935,63.4117,63.3571,63.4026,27019.0
2018-11-28 11:45:00,69.71,69.76,69.69,69.7,10822.0,63.4026,63.448,63.3844,63.3935,10822.0
2018-11-28 11:50:00,69.71,69.85,69.71,69.75,19674.0,63.4026,63.5299,63.4026,63.4389,19674.0
2018-11-28 11:55:00,69.76,69.77,69.65,69.76,19805.0,63.448,63.4571,63.348,63.448,19805.0
2018-11-28 12:00:00,69.76,70.15,69.74,70.15,73481.0,63.448,63.8027,63.4298,63.8027,73481.0
2018-11-28 12:05:00,70.17,70.44,70.17,70.44,30839.0,63.8209,64.0665,63.8209,64.0665,30839.0
2018-11-28 12:10:00,70.44,70.46,70.26,70.44,18878.0,64.0665,64.0847,63.9028,64.0665,18878.0
2018-11-28 12:15:00,70.45,70.51,70.34,70.36,15413.0,64.0756,64.1302,63.9756,63.9937,15413.0
2018-11-28 12:20:00,70.39,70.49,70.32,70.35,18052.0,64.021,64.112,63.9574,63.9846,18052.0
2018-11-28 12:25:00,70.32,70.48,70.3,70.42,32063.0,63.9574,64.1029,63.9392,64.0483,32063.0
2018-11-28 12:30:00,70.43,70.45,70.29,70.31,29924.0,64.0574,64.0756,63.9301,63.9483,29924.0
2018-11-28 12:35:00,70.3,70.36,70.23,70.36,54141.0,63.9392,63.9937,63.8755,63.9937,54141.0
2018-11-28 12:40:00,70.34,70.34,70.24,70.33,11440.0,63.9756,63.9756,63.8846,63.9665,11440.0
2018-11-28 12:45:00,70.32,70.37,70.24,70.24,43297.0,63.9574,64.0028,63.8846,63.8846,43297.0
2018-11-28 12:50:00,70.24,70.4,70.24,70.39,129323.0,63.8846,64.0301,63.8846,64.021,129323.0
2018-11-28 12:55:00,70.4,70.44,70.26,70.31,37378.0,64.0301,64.0665,63.9028,63.9483,37378.0
2018-11-28 13:00:00,70.31,70.34,70.13,70.18,16306.0,63.9483,63.9756,63.7846,63.83,16306.0
2018-11-28 13:05:00,70.2,70.28,70.19,70.21,7704.0,63.8482,63.921,63.8391,63.8573,7704.0
2018-11-28 13:10:00,70.22,70.32,70.2,70.3,8215.0,63.8664,63.9574,63.8482,63.9392,8215.0
2018-11-28 13:15:00,70.3,70.35,70.26,70.34,12122.0,63.9392,63.9846,63.9028,63.9756,12122.0
2018-11-28 13:20:00,70.34,70.34,70.25,70.31,9826.0,63.9756,63.9756,63.8937,63.9483,9826.0
2018-11-28 13:25:00,70.31,70.41,70.31,70.4,15509.0,63.9483,64.0392,63.9483,64.0301,15509.0
2018-11-28 13:30:00,70.39,70.47,70.37,70.42,111738.0,64.021,64.0938,64.0028,64.0483,111738.0
2018-11-28 13:35:00,70.41,70.61,70.4,70.6,20498.0,64.0392,64.2211,64.0301,64.212,20498.0
2018-11-28 13:40:00,70.6,70.71,70.59,70.64,13565.0,64.212,64.3121,64.2029,64.2484,13565.0
2018-11-28 13:45:00,70.64,70.72,70.6,70.62,19154.0,64.2484,64.3212,64.212,64.2302,19154.0
2018-11-28 13:50:00,70.63,70.65,70.55,70.58,47052.0,64.2393,64.2575,64.1666,64.1938,47052.0
2018-11-28 13:55:00,70.58,70.65,70.58,70.65,17799.0,64.1938,64.2575,64.1938,64.2575,17799.0
2018-11-28 14:00:00,70.65,70.69,70.57,70.68,19161.0,64.2575,64.2939,64.1847,64.2848,19161.0
2018-11-28 14:05:00,70.68,70.69,70.53,70.53,32920.0,64.2848,64.2939,64.1484,64.1484,32920.0
2018-11-28 14:10:00,70.52,70.7,70.52,70.67,27417.0,64.1393,64.303,64.1393,64.2757,27417.0
2018-11-28 14:15:00,70.67,70.71,70.55,70.69,39372.0,64.2757,64.3121,64.1666,64.2939,39372.0
2018-11-28 14:20:00,70.68,70.72,70.54,70.59,65239.0,64.2848,64.3212,64.1575,64.2029,65239.0
2018-11-28 14:25:00,70.59,70.68,70.55,70.61,77314.0,64.2029,64.2848,64.1666,64.2211,77314.0
2018-11-28 14:30:00,70.61,70.67,70.57,70.6,14792.0,64.2211,64.2757,64.1847,64.212,14792.0
2018-11-28 14:35:00,70.6,70.67,70.54,70.55,33660.0,64.212,64.2757,64.1575,64.1666,33660.0
2018-11-28 14:40:00,70.55,70.61,70.55,70.58,20826.0,64.1666,64.2211,64.1666,64.1938,20826.0
2018-11-28 14:45:00,70.57,70.6,70.51,70.54,20092.0,64.1847,64.212,64.1302,64.1575,20092.0
2018-11-28 14:50:00,70.55,70.65,70.46,70.49,60204.0,64.1666,64.2575,64.0847,64.112,60204.0
2018-11-28 14:55:00,70.49,70.52,70.4,70.4,18861.0,64.112,64.1393,64.0301,64.0301,18861.0
2018-11-28 15:00:00,70.41,70.43,70.31,70.39,79657.0,64.0392,64.0574,63.9483,64.021,79657.0
2018-11-28 15:05:00,70.39,70.47,70.36,70.39,26087.0,64.021,64.0938,63.9937,64.021,26087.0
2018-11-28 15:10:00,70.4,70.57,70.39,70.54,20074.0,64.0301,64.1847,64.021,64.1575,20074.0
2018-11-28 15:15:00,70.53,70.55,70.48,70.5,19794.0,64.1484,64.1666,64.1029,64.1211,19794.0
2018-11-28 15:20:00,70.5,70.59,70.5,70.54,27874.0,64.1211,64.2029,64.1211,64.1575,27874.0
2018-11-28 15:25:00,70.55,70.59,70.5,70.54,27188.0,64.1666,64.2029,64.1211,64.1575,27188.0
2018-11-28 15:30:00,70.55,70.64,70.46,70.62,52904.0,64.1666,64.2484,64.0847,64.2302,52904.0
2018-11-28 15:35:00,70.63,70.67,70.6,70.64,61659.0,64.2393,64.2757,64.212,64.2484,61659.0
2018-11-28 15:40:00,70.65,70.72,70.62,70.67,50385.0,64.2575,64.3212,64.2302,64.2757,50385.0
2018-11-28 15:45:00,70.67,70.88,70.67,70.86,49388.0,64.2757,64.4667,64.2757,64.4485,49388.0
2018-11-28 15:50:00,70.87,70.87,70.76,70.79,67465.0,64.4576,64.4576,64.3576,64.3848,67465.0
2018-11-28 15:55:00,70.78,70.83,70.71,70.75,227438.0,64.3757,64.4212,64.3121,64.3485,227438.0
2018-11-29 09:30:00,70.49,70.6,70.24,70.47,45963.0,64.112,64.212,63.8846,64.0938,45963.0
2018-11-29 09:35:00,70.5,70.76,70.43,70.66,21179.0,64.1211,64.3576,64.0574,64.2666,21179.0
2018-11-29 09:40:00,70.61,70.78,70.43,70.77,98865.0,64.2211,64.3757,64.0574,64.3666,98865.0
2018-11-29 09:45:00,70.77,70.85,70.63,70.76,81737.0,64.3666,64.4394,64.2393,64.3576,81737.0
2018-11-29 09:50:00,70.76,70.9,70.76,70.89,25463.0,64.3576,64.4849,64.3576,64.4758,25463.0
2018-11-29 09:55:00,70.89,70.95,70.79,70.89,19576.0,64.4758,64.5304,64.3848,64.4758,19576.0
2018-11-29 10:00:00,70.88,70.91,70.72,70.79,37880.0,64.4667,64.494,64.3212,64.3848,37880.0
2018-11-29 10:05:00,70.8,70.89,70.73,70.85,89573.0,64.3939,64.4758,64.3303,64.4394,89573.0
2018-11-29 10:10:00,70.84,70.85,70.47,70.63,29951.0,64.4303,64.4394,64.0938,64.2393,29951.0
2018-11-29 10:15:00,70.63,70.65,70.45,70.49,24641.0,64.2393,64.2575,64.0756,64.112,24641.0
2018-11-29 10:20:00,70.48,70.55,70.46,70.53,11301.0,64.1029,64.1666,64.0847,64.1484,11301.0
2018-11-29 10:25:00,70.52,70.56,70.44,70.48,10349.0,64.1393,64.1756,64.0665,64.1029,10349.0
2018-11-29 10:30:00,70.51,70.72,70.51,70.61,29726.0,64.1302,64.3212,64.1302,64.2211,29726.0
2018-11-29 10:35:00,70.6,70.67,70.52,70.53,10574.0,64.212,64.2757,64.1393,64.1484,10574.0
2018-11-29 10:40:00,70.51,70.53,70.44,70.5,13149.0,64.1302,64.1484,64.0665,64.1211,13149.0
2018-11-29 10:45:00,70.49,70.52,70.26,70.27,19804.0,64.112,64.1393,63.9028,63.9119,19804.0
2018-11-29 10:50:00,70.26,70.28,70.11,70.19,19298.0,63.9028,63.921,63.7664,63.8391,19298.0
2018-11-29 10:55:00,70.19,70.4,70.18,70.39,16630.0,63.8391,64.0301,63.83,64.021,16630.0
2018-11-29 11:00:00,70.36,70.44,70.35,70.41,19603.0,63.9937,64.0665,63.9846,64.0392,19603.0
2018-11-29 11:05:00,70.4,70.54,70.39,70.52,27157.0,64.0301,64.1575,64.021,64.1393,27157.0
2018-11-29 11:10:00,70.5,70.56,70.45,70.54,20890.0,64.1211,64.1756,64.0756,64.1575,20890.0
2018-11-29 11:15:00,70.54,70.55,70.37,70.41,8732.0,64.1575,64.1666,64.0028,64.0392,8732.0
2018-11-29 11:20:00,70.43,70.56,70.39,70.43,21669.0,64.0574,64.1756,64.021,64.0574,21669.0
2018-11-29 11:25:00,70.43,70.51,70.38,70.49,6451.0,64.0574,64.1302,64.0119,64.112,6451.0
2018-11-29 11:30:00,70.51,70.52,70.41,70.47,7473.0,64.1302,64.1393,64.0392,64.0938,7473.0
2018-11-29 11:35:00,70.49,70.5,70.42,70.49,10134.0,64.112,64.1211,64.0483,64.112,10134.0
2018-11-29 11:40:00,70.52,70.53,70.48,70.48,7522.0,64.1393,64.1484,64.1029,64.1029,7522.0
2018-11-29 11:45:00,70.48,70.51,70.39,70.46,19247.0,64.1029,64.1302,64.021,64.0847,19247.0
2018-11-29 11:50:00,70.46,70.61,70.41,70.58,19992.0,64.0847,64.2211,64.0392,64.1938,19992.0
2018-11-29 11:55:00,70.59,70.67,70.52,70.61,15870.0,64.2029,64.2757,64.1393,64.2211,15870.0
2018-11-29 12:00:00,70.61,70.62,70.45,70.45,20529.0,64.2211,64.2302,64.0756,64.0756,20529.0
2018-11-29 12:05:00,70.44,70.44,70.29,70.31,30158.0,64.0665,64.0665,63.9301,63.9483,30158.0
2018-11-29 12:10:00,70.31,70.32,70.25,70.28,18631.0,63.9483,63.9574,63.8937,63.921,18631.0
2018-11-29 12:15:00,70.27,70.32,70.24,70.31,11401.0,63.9119,63.9574,63.8846,63.9483,11401.0
2018-11-29 12:20:00,70.31,70.47,70.3,70.47,13877.0,63.9483,64.0938,63.9392,64.0938,13877.0
2018-11-29 12:25:00,70.48,70.49,70.44,70.44,9576.0,64.1029,64.112,64.0665,64.0665,9576.0
2018-11-29 12:30:00,70.44,70.53,70.43,70.48,10052.0,64.0665,64.1484,64.0574,64.1029,10052.0
2018-11-29 12:35:00,70.47,70.56,70.45,70.56,8248.0,64.0938,64.1756,64.0756,64.1756,8248.0
2018-11-29 12:40:00,70.57,70.61,70.56,70.59,17275.0,64.1847,64.2211,64.1756,64.2029,17275.0
2018-11-29 12:45:00,70.57,70.58,70.49,70.52,5300.0,64.1847,64.1938,64.112,64.1393,5300.0
2018-11-29 12:50:00,70.54,70.58,70.52,70.52,5313.0,64.1575,64.1938,64.1393,64.1393,5313.0
2018-11-29 12:55:00,70.52,70.6,70.51,70.57,7481.0,64.1393,64.212,64.1302,64.1847,7481.0
2018-11-29 13:00:00,70.58,70.59,70.53,70.55,34067.0,64.1938,64.2029,64.1484,64.1666,34067.0
2018-11-29 13:05:00,70.53,70.54,70.49,70.49,10405.0,64.1484,64.1575,64.112,64.112,10405.0
2018-11-29 13:10:00,70.5,70.5,70.4,70.44,36751.0,64.1211,64.1211,64.0301,64.0665,36751.0
2018-11-29 13:15:00,70.43,70.45,70.37,70.38,13170.0,64.0574,64.0756,64.0028,64.0119,13170.0
2018-11-29 13:20:00,70.38,70.4,70.34,70.37,17387.0,64.0119,64.0301,63.9756,64.0028,17387.0
2018-11-29 13:25:00,70.38,70.42,70.38,70.41,9141.0,64.0119,64.0483,64.0119,64.0392,9141.0
2018-11-29 13:30:00,70.41,70.47,70.41,70.46,7726.0,64.0392,64.0938,64.0392,64.0847,7726.0
2018-11-29 13:35:00,70.45,70.46,70.4,70.44,9203.0,64.0756,64.0847,64.0301,64.0665,9203.0
2018-11-29 13:40:00,70.45,70.5,70.44,70.48,11885.0,64.0756,64.1211,64.0665,64.1029,11885.0
2018-11-29 13:45:00,70.48,70.56,70.44,70.56,15696.0,64.1029,64.1756,64.0665,64.1756,15696.0
2018-11-29 13:50:00,70.56,70.56,70.49,70.5,6893.0,64.1756,64.1756,64.112,64.1211,6893.0
2018-11-29 13:55:00,70.49,70.5,70.43,70.44,9299.0,64.112,64.1211,64.0574,64.0665,9299.0
2018-11-29 14:00:00,70.42,70.55,70.38,70.51,16282.0,64.0483,64.1666,64.0119,64.1302,16282.0
2018-11-29 14:05:00,70.49,70.5,70.43,70.46,16095.0,64.112,64.1211,64.0574,64.0847,16095.0
2018-11-29 14:10:00,70.47,70.66,70.45,70.6,21250.0,64.0938,64.2666,64.0756,64.212,21250.0
2018-11-29 14:15:00,70.59,70.67,70.55,70.66,9144.0,64.2029,64.2757,64.1666,64.2666,9144.0
2018-11-29 14:20:00,70.66,70.7,70.61,70.64,9057.0,64.2666,64.303,64.2211,64.2484,9057.0
2018-11-29 14:25:00,70.65,70.68,70.64,70.64,11714.0,64.2575,64.2848,64.2484,64.2484,11714.0
2018-11-29 14:30:00,70.63,70.71,70.58,70.64,52679.0,64.2393,64.3121,64.1938,64.2484,52679.0
2018-11-29 14:35:00,70.64,70.64,70.57,70.57,14176.0,64.2484,64.2484,64.1847,64.1847,14176.0
2018-11-29 14:40:00,70.57,70.62,70.57,70.59,7054.0,64.1847,64.2302,64.1847,64.2029,7054.0
2018-11-29 14:45:00,70.59,70.62,70.57,70.61,10713.0,64.2029,64.2302,64.1847,64.2211,10713.0
2018-11-29 14:50:00,70.6,70.66,70.59,70.61,23353.0,64.212,64.2666,64.2029,64.2211,23353.0
2018-11-29 14:55:00,70.62,70.66,70.6,70.64,34399.0,64.2302,64.2666,64.212,64.2484,34399.0
2018-11-29 15:00:00,70.65,70.7,70.64,70.65,28459.0,64.2575,64.303,64.2484,64.2575,28459.0
2018-11-29 15:05:00,70.65,70.66,70.6,70.61,28588.0,64.2575,64.2666,64.212,64.2211,28588.0
2018-11-29 15:10:00,70.61,70.64,70.59,70.63,21927.0,64.2211,64.2484,64.2029,64.2393,21927.0
2018-11-29 15:15:00,70.62,70.63,70.56,70.56,15435.0,64.2302,64.2393,64.1756,64.1756,15435.0
2018-11-29 15:20:00,70.57,70.61,70.52,70.53,20870.0,64.1847,64.2211,64.1393,64.1484,20870.0
2018-11-29 15:25:00,70.53,70.61,70.51,70.59,20768.0,64.1484,64.2211,64.1302,64.2029,20768.0
2018-11-29 15:30:00,70.58,70.59,70.5,70.59,22150.0,64.1938,64.2029,64.1211,64.2029,22150.0
2018-11-29 15:35:00,70.58,70.62,70.54,70.58,35846.0,64.1938,64.2302,64.1575,64.1938,35846.0
2018-11-29 15:40:00,70.57,70.6,70.52,70.57,27218.0,64.1847,64.212,64.1393,64.1847,27218.0
2018-11-29 15:45:00,70.56,70.59,70.46,70.48,45111.0,64.1756,64.2029,64.0847,64.1029,45111.0
2018-11-29 15:50:00,70.48,70.49,70.39,70.44,49975.0,64.1029,64.112,64.021,64.0665,49975.0
2018-11-29 15:55:00,70.43,70.43,70.23,70.31,227135.0,64.0574,64.0574,63.8755,63.9483,227135.0
2018-11-30 09:30:00,70.62,70.68,70.12,70.32,72766.0,64.2302,64.2848,63.7755,63.9574,72766.0
2018-11-30 09:35:00,70.36,70.36,70.19,70.29,54631.0,63.9937,63.9937,63.8391,63.9301,54631.0
2018-11-30 09:40:00,70.29,70.29,70.06,70.23,17977.0,63.9301,63.9301,63.7209,63.8755,17977.0
2018-11-30 09:45:00,70.22,70.33,70.19,70.28,24857.0,63.8664,63.9665,63.8391,63.921,24857.0
2018-11-30 09:50:00,70.28,70.4,70.24,70.38,26186.0,63.921,64.0301,63.8846,64.0119,26186.0
2018-11-30 09:55:00,70.39,70.49,70.36,70.46,26576.0,64.021,64.112,63.9937,64.0847,26576.0
2018-11-30 10:00:00,70.47,70.48,70.38,70.48,30025.0,64.0938,64.1029,64.0119,64.1029,30025.0
2018-11-30 10:05:00,70.5,70.56,70.44,70.55,19211.0,64.1211,64.1756,64.0665,64.1666,19211.0
2018-11-30 10:10:00,70.53,70.55,70.49,70.51,17978.0,64.1484,64.1666,64.112,64.1302,17978.0
2018-11-30 10:15:00,70.51,70.58,70.47,70.55,27538.0,64.1302,64.1938,64.0938,64.1666,27538.0
2018-11-30 10:20:00,70.56,70.59,70.47,70.5,19703.0,64.1756,64.2029,64.0938,64.1211,19703.0
2018-11-30 10:25:00,70.5,70.58,70.5,70.55,17242.0,64.1211,64.1938,64.1211,64.1666,17242.0
2018-11-30 10:30:00,70.55,70.78,70.55,70.77,29496.0,64.1666,64.3757,64.1666,64.3666,29496.0
2018-11-30 10:35:00,70.77,70.78,70.69,70.72,22940.0,64.3666,64.3757,64.2939,64.3212,22940.0
2018-11-30 10:40:00,70.72,70.85,70.7,70.83,27499.0,64.3212,64.4394,64.303,64.4212,27499.0
2018-11-30 10:45:00,70.84,70.84,70.61,70.61,35340.0,64.4303,64.4303,64.2211,64.2211,35340.0
2018-11-30 10:50:00,70.62,70.68,70.57,70.65,25497.0,64.2302,64.2848,64.1847,64.2575,25497.0
2018-11-30 10:55:00,70.64,70.65,70.57,70.58,24380.0,64.2484,64.2575,64.1847,64.1938,24380.0
2018-11-30 11:00:00,70.58,70.64,70.57,70.58,17521.0,64.1938,64.2484,64.1847,64.1938,17521.0
2018-11-30 11:05:00,70.58,70.76,70.58,70.75,35334.0,64.1938,64.3576,64.1938,64.3485,35334.0
2018-11-30 11:10:00,70.75,70.75,70.63,70.64,17572.0,64.3485,64.3485,64.2393,64.2484,17572.0
2018-11-30 11:15:00,70.65,70.65,70.6,70.64,15667.0,64.2575,64.2575,64.212,64.2484,15667.0
2018-11-30 11:20:00,70.64,70.68,70.63,70.67,17374.0,64.2484,64.2848,64.2393,64.2757,17374.0
2018-11-30 11:25:00,70.66,70.69,70.54,70.57,21759.0,64.2666,64.2939,64.1575,64.1847,21759.0
2018-11-30 11:30:00,70.57,70.64,70.54,70.57,17736.0,64.1847,64.2484,64.1575,64.1847,17736.0
2018-11-30 11:35:00,70.57,70.61,70.56,70.58,17604.0,64.1847,64.2211,64.1756,64.1938,17604.0
2018-11-30 11:40:00,70.59,70.69,70.59,70.67,11792.0,64.2029,64.2939,64.2029,64.2757,11792.0
2018-11-30 11:45:00,70.66,70.7,70.61,70.69,19373.0,64.2666,64.303,64.2211,64.2939,19373.0
2018-11-30 11:50:00,70.7,70.7,70.63,70.63,10519.0,64.303,64.303,64.2393,64.2393,10519.0
2018-11-30 11:55:00,70.63,70.67,70.59,70.64,16150.0,64.2393,64.2757,64.2029,64.2484,16150.0
2018-11-30 12:00:00,70.63,70.63,70.54,70.58,15022.0,64.2393,64.2393,64.1575,64.1938,15022.0
2018-11-30 12:05:00,70.57,70.63,70.57,70.62,11598.0,64.1847,64.2393,64.1847,64.2302,11598.0
2018-11-30 12:10:00,70.61,70.63,70.52,70.52,9808.0,64.2211,64.2393,64.1393,64.1393,9808.0
2018-11-30 12:15:00,70.52,70.59,70.49,70.59,28012.0,64.1393,64.2029,64.112,64.2029,28012.0
2018-11-30 12:20:00,70.59,70.61,70.55,70.55,7868.0,64.2029,64.2211,64.1666,64.1666,7868.0
2018-11-30 12:25:00,70.55,70.56,70.51,70.53,10986.0,64.1666,64.1756,64.1302,64.1484,10986.0
2018-11-30 12:30:00,70.53,70.55,70.51,70.55,11287.0,64.1484,64.1666,64.1302,64.1666,11287.0
2018-11-30 12:35:00,70.54,70.58,70.54,70.56,8438.0,64.1575,64.1938,64.1575,64.1756,8438.0
2018-11-30 12:40:00,70.57,70.62,70.54,70.59,18193.0,64.1847,64.2302,64.1575,64.2029,18193.0
2018-11-30 12:45:00,70.59,70.66,70.59,70.63,8589.0,64.2029,64.2666,64.2029,64.2393,8589.0
2018-11-30 12:50:00,70.63,70.64,70.58,70.58,12140.0,64.2393,64.2484,64.1938,64.1938,12140.0
2018-11-30 12:55:00,70.58,70.58,70.5,70.51,20360.0,64.1938,64.1938,64.1211,64.1302,20360.0
2018-11-30 13:00:00,70.5,70.51,70.43,70.43,35799.0,64.1211,64.1302,64.0574,64.0574,35799.0
2018-11-30 13:05:00,70.43,70.43,70.35,70.38,11126.0,64.0574,64.0574,63.9846,64.0119,11126.0
2018-11-30 13:10:00,70.36,70.38,70.35,70.36,12103.0,63.9937,64.0119,63.9846,63.9937,12103.0
2018-11-30 13:15:00,70.37,70.4,70.35,70.39,7999.0,64.0028,64.0301,63.9846,64.021,7999.0
2018-11-30 13:20:00,70.39,70.46,70.38,70.45,30497.0,64.021,64.0847,64.0119,64.0756,30497.0
2018-11-30 13:25:00,70.45,70.56,70.43,70.55,15803.0,64.0756,64.1756,64.0574,64.1666,15803.0
2018-11-30 13:30:00,70.56,70.67,70.54,70.63,34736.0,64.1756,64.2757,64.1575,64.2393,34736.0
2018-11-30 13:35:00,70.64,70.74,70.64,70.71,12120.0,64.2484,64.3394,64.2484,64.3121,12120.0
2018-11-30 13:40:00,70.7,70.7,70.66,70.68,16097.0,64.303,64.303,64.2666,64.2848,16097.0
2018-11-30 13:45:00,70.68,70.78,70.66,70.78,11553.0,64.2848,64.3757,64.2666,64.3757,11553.0
2018-11-30 13:50:00,70.8,70.85,70.79,70.83,19875.0,64.3939,64.4394,64.3848,64.4212,19875.0
2018-11-30 13:55:00,70.84,70.92,70.83,70.92,11285.0,64.4303,64.5031,64.4212,64.5031,11285.0
2018-11-30 14:00:00,70.92,70.95,70.9,70.91,36575.0,64.5031,64.5304,64.4849,64.494,36575.0
2018-11-30 14:05:00,70.9,70.9,70.83,70.83,13715.0,64.4849,64.4849,64.4212,64.4212,13715.0
2018-11-30 14:10:00,70.83,70.85,70.78,70.78,21187.0,64.4212,64.4394,64.3757,64.3757,21187.0
2018-11-30 14:15:00,70.78,70.86,70.74,70.75,35390.0,64.3757,64.4485,64.3394,64.3485,35390.0
2018-11-30 14:20:00,70.75,70.79,70.71,70.73,22903.0,64.3485,64.3848,64.3121,64.3303,22903.0
2018-11-30 14:25:00,70.73,70.78,70.7,70.78,17370.0,64.3303,64.3757,64.303,64.3757,17370.0
2018-11-30 14:30:00,70.78,70.81,70.76,70.78,17675.0,64.3757,64.403,64.3576,64.3757,17675.0
2018-11-30 14:35:00,70.78,70.84,70.78,70.79,19560.0,64.3757,64.4303,64.3757,64.3848,19560.0
2018-11-30 14:40:00,70.79,70.88,70.76,70.81,20057.0,64.3848,64.4667,64.3576,64.403,20057.0
2018-11-30 14:45:00,70.82,70.83,70.75,70.77,16180.0,64.4121,64.4212,64.3485,64.3666,16180.0
2018-11-30 14:50:00,70.76,70.78,70.72,70.73,18011.0,64.3576,64.3757,64.3212,64.3303,18011.0
2018-11-30 14:55:00,70.73,70.75,70.68,70.71,20170.0,64.3303,64.3485,64.2848,64.3121,20170.0
2018-11-30 15:00:00,70.72,70.78,70.72,70.77,15975.0,64.3212,64.3757,64.3212,64.3666,15975.0
2018-11-30 15:05:00,70.76,70.88,70.74,70.87,18280.0,64.3576,64.4667,64.3394,64.4576,18280.0
2018-11-30 15:10:00,70.87,70.87,70.8,70.81,17606.0,64.4576,64.4576,64.3939,64.403,17606.0
2018-11-30 15:15:00,70.81,70.88,70.81,70.87,16135.0,64.403,64.4667,64.403,64.4576,16135.0
2018-11-30 15:20:00,70.87,70.9,70.83,70.88,56571.0,64.4576,64.4849,64.4212,64.4667,56571.0
2018-11-30 15:25:00,70.87,70.88,70.7,70.8,36636.0,64.4576,64.4667,64.303,64.3939,36636.0
2018-11-30 15:30:00,70.8,70.86,70.76,70.85,45236.0,64.3939,64.4485,64.3576,64.4394,45236.0
2018-11-30 15:35:00,70.84,70.89,70.8,70.88,56947.0,64.4303,64.4758,64.3939,64.4667,56947.0
2018-11-30 15:40:00,70.88,70.9,70.85,70.86,67621.0,64.4667,64.4849,64.4394,64.4485,67621.0
2018-11-30 15:45:00,70.86,70.86,70.82,70.85,78138.0,64.4485,64.4485,64.4121,64.4394,78138.0
2018-11-30 15:50:00,70.84,70.88,70.83,70.85,117152.0,64.4303,64.4667,64.4212,64.4394,117152.0
2018-11-30 15:55:00,70.86,71.29,70.84,71.24,674245.0,64.4485,64.8396,64.4303,64.7941,674245.0
2018-12-03 09:30:00,71.69,72.23,71.69,71.85,225929.0,65.2034,65.6945,65.2034,65.3489,225929.0
2018-12-03 09:35:00,71.88,71.9,71.57,71.63,99463.0,65.3762,65.3944,65.0943,65.1488,99463.0
2018-12-03 09:40:00,71.64,71.67,71.51,71.67,54872.0,65.1579,65.1852,65.0397,65.1852,54872.0
2018-12-03 09:45:00,71.68,71.72,71.32,71.38,37627.0,65.1943,65.2307,64.8669,64.9215,37627.0
2018-12-03 09:50:00,71.4,71.44,71.32,71.39,39734.0,64.9396,64.976,64.8669,64.9305,39734.0
2018-12-03 09:55:00,71.39,71.39,71.21,71.3,35027.0,64.9305,64.9305,64.7668,64.8487,35027.0
2018-12-03 10:00:00,71.31,71.45,71.25,71.35,39189.0,64.8578,64.9851,64.8032,64.8942,39189.0
2018-12-03 10:05:00,71.35,71.37,71.26,71.34,19776.0,64.8942,64.9124,64.8123,64.8851,19776.0
2018-12-03 10:10:00,71.32,71.48,71.26,71.37,25073.0,64.8669,65.0124,64.8123,64.9124,25073.0
2018-12-03 10:15:00,71.37,71.57,71.37,71.57,25625.0,64.9124,65.0943,64.9124,65.0943,25625.0
2018-12-03 10:20:00,71.57,71.74,71.55,71.73,28955.0,65.0943,65.2489,65.0761,65.2398,28955.0
2018-12-03 10:25:00,71.73,71.81,71.68,71.69,21343.0,65.2398,65.3125,65.1943,65.2034,21343.0
2018-12-03 10:30:00,71.69,71.78,71.63,71.78,28693.0,65.2034,65.2853,65.1488,65.2853,28693.0
2018-12-03 10:35:00,71.78,71.81,71.68,71.69,22953.0,65.2853,65.3125,65.1943,65.2034,22953.0
2018-12-03 10:40:00,71.68,71.68,71.5,71.57,31367.0,65.1943,65.1943,65.0306,65.0943,31367.0
2018-12-03 10:45:00,71.58,71.67,71.53,71.53,22571.0,65.1034,65.1852,65.0579,65.0579,22571.0
2018-12-03 10:50:00,71.5,71.53,71.28,71.28,25361.0,65.0306,65.0579,64.8305,64.8305,25361.0
2018-12-03 10:55:00,71.27,71.35,71.21,71.25,15183.0,64.8214,64.8942,64.7668,64.8032,15183.0
2018-12-03 11:00:00,71.26,71.27,71.11,71.22,21755.0,64.8123,64.8214,64.6759,64.7759,21755.0
2018-12-03 11:05:00,71.21,71.29,71.21,71.29,18919.0,64.7668,64.8396,64.7668,64.8396,18919.0
2018-12-03 11:10:00,71.29,71.32,71.19,71.21,30659.0,64.8396,64.8669,64.7486,64.7668,30659.0
2018-12-03 11:15:00,71.21,71.32,71.21,71.31,19203.0,64.7668,64.8669,64.7668,64.8578,19203.0
2018-12-03 11:20:00,71.29,71.35,71.22,71.23,18052.0,64.8396,64.8942,64.7759,64.785,18052.0
2018-12-03 11:25:00,71.24,71.29,71.17,71.29,42012.0,64.7941,64.8396,64.7305,64.8396,42012.0
2018-12-03 11:30:00,71.29,71.4,71.29,71.37,21814.0,64.8396,64.9396,64.8396,64.9124,21814.0
2018-12-03 11:35:00,71.36,71.39,71.32,71.35,23947.0,64.9033,64.9305,64.8669,64.8942,23947.0
2018-12-03 11:40:00,71.34,71.37,71.17,71.23,27717.0,64.8851,64.9124,64.7305,64.785,27717.0
2018-12-03 11:45:00,71.24,71.35,71.18,71.34,22077.0,64.7941,64.8942,64.7396,64.8851,22077.0
2018-12-03 11:50:00,71.34,71.38,71.28,71.34,33457.0,64.8851,64.9215,64.8305,64.8851,33457.0
2018-12-03 11:55:00,71.33,71.33,71.22,71.31,26612.0,64.876,64.876,64.7759,64.8578,26612.0
2018-12-03 12:00:00,71.33,71.46,71.33,71.43,22863.0,64.876,64.9942,64.876,64.9669,22863.0
2018-12-03 12:05:00,71.42,71.46,71.39,71.39,35448.0,64.9578,64.9942,64.9305,64.9305,35448.0
2018-12-03 12:10:00,71.39,71.44,71.34,71.34,31796.0,64.9305,64.976,64.8851,64.8851,31796.0
2018-12-03 12:15:00,71.34,71.44,71.34,71.41,22390.0,64.8851,64.976,64.8851,64.9487,22390.0
2018-12-03 12:20:00,71.4,71.5,71.4,71.47,29048.0,64.9396,65.0306,64.9396,65.0033,29048.0
2018-12-03 12:25:00,71.48,71.65,71.47,71.65,12707.0,65.0124,65.167,65.0033,65.167,12707.0
2018-12-03 12:30:00,71.65,71.81,71.65,71.81,17838.0,65.167,65.3125,65.167,65.3125,17838.0
2018-12-03 12:35:00,71.81,71.86,71.76,71.76,25359.0,65.3125,65.358,65.2671,65.2671,25359.0
2018-12-03 12:40:00,71.77,71.77,71.7,71.71,18519.0,65.2762,65.2762,65.2125,65.2216,18519.0
2018-12-03 12:45:00,71.71,71.75,71.64,71.68,15600.0,65.2216,65.258,65.1579,65.1943,15600.0
2018-12-03 12:50:00,71.67,71.68,71.52,71.53,19142.0,65.1852,65.1943,65.0488,65.0579,19142.0
2018-12-03 12:55:00,71.54,71.67,71.54,71.67,20192.0,65.067,65.1852,65.067,65.1852,20192.0
2018-12-03 13:00:00,71.68,71.75,71.68,71.74,26602.0,65.1943,65.258,65.1943,65.2489,26602.0
2018-12-03 13:05:00,71.75,71.89,71.73,71.87,21131.0,65.258,65.3853,65.2398,65.3671,21131.0
2018-12-03 13:10:00,71.87,71.98,71.81,71.83,26826.0,65.3671,65.4672,65.3125,65.3307,26826.0
2018-12-03 13:15:00,71.83,71.85,71.76,71.79,13440.0,65.3307,65.3489,65.2671,65.2944,13440.0
2018-12-03 13:20:00,71.79,71.93,71.79,71.93,22485.0,65.2944,65.4217,65.2944,65.4217,22485.0
2018-12-03 13:25:00,71.92,71.93,71.8,71.82,17857.0,65.4126,65.4217,65.3035,65.3216,17857.0
2018-12-03 13:30:00,71.81,71.82,71.75,71.8,24460.0,65.3125,65.3216,65.258,65.3035,24460.0
2018-12-03 13:35:00,71.8,71.8,71.65,71.67,24045.0,65.3035,65.3035,65.167,65.1852,24045.0
2018-12-03 13:40:00,71.66,71.78,71.66,71.78,12417.0,65.1761,65.2853,65.1761,65.2853,12417.0
2018-12-03 13:45:00,71.78,71.82,71.72,71.77,32753.0,65.2853,65.3216,65.2307,65.2762,32753.0
2018-12-03 13:50:00,71.76,71.81,71.76,71.77,15748.0,65.2671,65.3125,65.2671,65.2762,15748.0
2018-12-03 13:55:00,71.74,71.8,71.69,71.8,14023.0,65.2489,65.3035,65.2034,65.3035,14023.0
2018-12-03 14:00:00,71.81,71.87,71.78,71.84,23749.0,65.3125,65.3671,65.2853,65.3398,23749.0
2018-12-03 14:05:00,71.84,71.85,71.61,71.72,19335.0,65.3398,65.3489,65.1306,65.2307,19335.0
2018-12-03 14:10:00,71.72,71.81,71.71,71.75,21031.0,65.2307,65.3125,65.2216,65.258,21031.0
2018-12-03 14:15:00,71.76,71.87,71.75,71.84,18048.0,65.2671,65.3671,65.258,65.3398,18048.0
2018-12-03 14:20:00,71.84,71.87,71.8,71.84,41623.0,65.3398,65.3671,65.3035,65.3398,41623.0
2018-12-03 14:25:00,71.84,71.92,71.83,71.87,30065.0,65.3398,65.4126,65.3307,65.3671,30065.0
2018-12-03 14:30:00,71.87,71.88,71.8,71.86,21058.0,65.3671,65.3762,65.3035,65.358,21058.0
2018-12-03 14:35:00,71.87,71.89,71.84,71.86,19892.0,65.3671,65.3853,65.3398,65.358,19892.0
2018-12-03 14:40:00,71.84,71.89,71.82,71.86,32041.0,65.3398,65.3853,65.3216,65.358,32041.0
2018-12-03 14:45:00,71.88,71.9,71.85,71.88,22696.0,65.3762,65.3944,65.3489,65.3762,22696.0
2018-12-03 14:50:00,71.9,71.93,71.78,71.81,20416.0,65.3944,65.4217,65.2853,65.3125,20416.0
2018-12-03 14:55:00,71.81,71.82,71.76,71.8,16546.0,65.3125,65.3216,65.2671,65.3035,16546.0
2018-12-03 15:00:00,71.8,71.8,71.67,71.72,23681.0,65.3035,65.3035,65.1852,65.2307,23681.0
2018-12-03 15:05:00,71.72,71.83,71.68,71.72,22736.0,65.2307,65.3307,65.1943,65.2307,22736.0
2018-12-03 15:10:00,71.73,71.85,71.72,71.84,32824.0,65.2398,65.3489,65.2307,65.3398,32824.0
2018-12-03 15:15:00,71.84,71.88,71.81,71.84,28516.0,65.3398,65.3762,65.3125,65.3398,28516.0
2018-12-03 15:20:00,71.85,71.89,71.83,71.83,23927.0,65.3489,65.3853,65.3307,65.3307,23927.0
2018-12-03 15:25:00,71.83,71.84,71.73,71.83,32779.0,65.3307,65.3398,65.2398,65.3307,32779.0
2018-12-03 15:30:00,71.84,71.91,71.78,71.89,45685.0,65.3398,65.4035,65.2853,65.3853,45685.0
2018-12-03 15:35:00,71.91,71.94,71.87,71.89,40613.0,65.4035,65.4308,65.3671,65.3853,40613.0
2018-12-03 15:40:00,71.9,71.91,71.82,71.85,56214.0,65.3944,65.4035,65.3216,65.3489,56214.0
2018-12-03 15:45:00,71.85,71.89,71.76,71.77,65541.0,65.3489,65.3853,65.2671,65.2762,65541.0
2018-12-03 15:50:00,71.78,71.8,71.73,71.73,81914.0,65.2853,65.3035,65.2398,65.2398,81914.0
2018-12-03 15:55:00,71.76,71.94,71.74,71.93,185475.0,65.2671,65.4308,65.2489,65.4217,185475.0
2018-12-04 09:30:00,71.95,71.99,71.54,71.6,72666.0,65.4399,65.4763,65.067,65.1215,72666.0
2018-12-04 09:35:00,71.59,71.82,71.51,71.81,17536.0,65.1125,65.3216,65.0397,65.3125,17536.0
2018-12-04 09:40:00,71.83,71.89,71.71,71.8,16052.0,65.3307,65.3853,65.2216,65.3035,16052.0
2018-12-04 09:45:00,71.79,71.85,71.7,71.7,17436.0,65.2944,65.3489,65.2125,65.2125,17436.0
2018-12-04 09:50:00,71.73,71.8,71.65,71.68,35167.0,65.2398,65.3035,65.167,65.1943,35167.0
2018-12-04 09:55:00,71.68,71.76,71.66,71.74,25529.0,65.1943,65.2671,65.1761,65.2489,25529.0
2018-12-04 10:00:00,71.74,71.78,71.68,71.72,19072.0,65.2489,65.2853,65.1943,65.2307,19072.0
2018-12-04 10:05:00,71.71,71.8,71.67,71.8,23160.0,65.2216,65.3035,65.1852,65.3035,23160.0
2018-12-04 10:10:00,71.8,71.85,71.75,71.82,14577.0,65.3035,65.3489,65.258,65.3216,14577.0
2018-12-04 10:15:00,71.79,71.94,71.77,71.77,22418.0,65.2944,65.4308,65.2762,65.2762,22418.0
2018-12-04 10:20:00,71.77,71.79,71.68,71.69,17108.0,65.2762,65.2944,65.1943,65.2034,17108.0
2018-12-04 10:25:00,71.69,71.71,71.61,71.71,23170.0,65.2034,65.2216,65.1306,65.2216,23170.0
2018-12-04 10:30:00,71.7,71.71,71.6,71.61,14657.0,65.2125,65.2216,65.1215,65.1306,14657.0
2018-12-04 10:35:00,71.62,71.73,71.57,71.65,14436.0,65.1397,65.2398,65.0943,65.167,14436.0
2018-12-04 10:40:00,71.65,71.69,71.59,71.64,15710.0,65.167,65.2034,65.1125,65.1579,15710.0
2018-12-04 10:45:00,71.6,71.62,71.51,71.59,13642.0,65.1215,65.1397,65.0397,65.1125,13642.0
2018-12-04 10:50:00,71.59,71.6,71.52,71.57,27645.0,65.1125,65.1215,65.0488,65.0943,27645.0
2018-12-04 10:55:00,71.58,71.61,71.51,71.51,15318.0,65.1034,65.1306,65.0397,65.0397,15318.0
2018-12-04 11:00:00,71.51,71.54,71.41,71.51,27277.0,65.0397,65.067,64.9487,65.0397,27277.0
2018-12-04 11:05:00,71.5,71.59,71.47,71.57,19719.0,65.0306,65.1125,65.0033,65.0943,19719.0
2018-12-04 11:10:00,71.56,71.56,71.43,71.44,28187.0,65.0852,65.0852,64.9669,64.976,28187.0
2018-12-04 11:15:00,71.44,71.44,71.33,71.38,17811.0,64.976,64.976,64.876,64.9215,17811.0
2018-12-04 11:20:00,71.38,71.49,71.37,71.41,24755.0,64.9215,65.0215,64.9124,64.9487,24755.0
2018-12-04 11:25:00,71.41,71.41,71.29,71.33,15043.0,64.9487,64.9487,64.8396,64.876,15043.0
2018-12-04 11:30:00,71.33,71.35,71.26,71.27,15779.0,64.876,64.8942,64.8123,64.8214,15779.0
2018-12-04 11:35:00,71.27,71.27,71.19,71.22,34030.0,64.8214,64.8214,64.7486,64.7759,34030.0
2018-12-04 11:40:00,71.24,71.33,71.22,71.24,9407.0,64.7941,64.876,64.7759,64.7941,9407.0
2018-12-04 11:45:00,71.23,71.25,71.19,71.2,9338.0,64.785,64.8032,64.7486,64.7577,9338.0
2018-12-04 11:50:00,71.2,71.24,71.19,71.21,16736.0,64.7577,64.7941,64.7486,64.7668,16736.0
2018-12-04 11:55:00,71.21,71.21,71.07,71.07,16809.0,64.7668,64.7668,64.6395,64.6395,16809.0
2018-12-04 12:00:00,71.07,71.07,70.85,70.86,26844.0,64.6395,64.6395,64.4394,64.4485,26844.0
2018-12-04 12:05:00,70.86,70.86,70.6,70.82,35759.0,64.4485,64.4485,64.212,64.4121,35759.0
2018-12-04 12:10:00,70.8,70.83,70.66,70.66,16749.0,64.3939,64.4212,64.2666,64.2666,16749.0
2018-12-04 12:15:00,70.63,70.69,70.55,70.65,23472.0,64.2393,64.2939,64.1666,64.2575,23472.0
2018-12-04 12:20:00,70.63,70.63,70.43,70.44,20145.0,64.2393,64.2393,64.0574,64.0665,20145.0
2018-12-04 12:25:00,70.43,70.52,70.3,70.32,20848.0,64.0574,64.1393,63.9392,63.9574,20848.0
2018-12-04 12:30:00,70.27,70.27,70.01,70.27,37244.0,63.9119,63.9119,63.6754,63.9119,37244.0
2018-12-04 12:35:00,70.27,70.29,70.17,70.19,19770.0,63.9119,63.9301,63.8209,63.8391,19770.0
2018-12-04 12:40:00,70.18,70.29,70.17,70.22,22829.0,63.83,63.9301,63.8209,63.8664,22829.0
2018-12-04 12:45:00,70.22,70.32,70.21,70.28,23396.0,63.8664,63.9574,63.8573,63.921,23396.0
2018-12-04 12:50:00,70.26,70.28,70.13,70.16,20818.0,63.9028,63.921,63.7846,63.8118,20818.0
2018-12-04 12:55:00,70.16,70.22,70.08,70.09,18241.0,63.8118,63.8664,63.7391,63.7482,18241.0
2018-12-04 13:00:00,70.08,70.17,70.05,70.17,19803.0,63.7391,63.8209,63.7118,63.8209,19803.0
2018-12-04 13:05:00,70.18,70.21,70.12,70.12,14160.0,63.83,63.8573,63.7755,63.7755,14160.0
2018-12-04 13:10:00,70.11,70.14,70.01,70.02,16274.0,63.7664,63.7937,63.6754,63.6845,16274.0
2018-12-04 13:15:00,70.01,70.19,70.01,70.16,21187.0,63.6754,63.8391,63.6754,63.8118,21187.0
2018-12-04 13:20:00,70.15,70.21,70.1,70.19,25509.0,63.8027,63.8573,63.7573,63.8391,25509.0
2018-12-04 13:25:00,70.17,70.19,69.89,70.02,38420.0,63.8209,63.8391,63.5663,63.6845,38420.0
2018-12-04 13:30:00,69.98,70.1,69.93,69.99,26387.0,63.6481,63.7573,63.6027,63.6572,26387.0
2018-12-04 13:35:00,69.98,70.02,69.85,69.88,35863.0,63.6481,63.6845,63.5299,63.5572,35863.0
2018-12-04 13:40:00,69.86,70.06,69.79,70.04,59500.0,63.539,63.7209,63.4753,63.7027,59500.0
2018-12-04 13:45:00,70.03,70.21,69.98,70.15,22445.0,63.6936,63.8573,63.6481,63.8027,22445.0
2018-12-04 13:50:00,70.16,70.22,70.11,70.19,20663.0,63.8118,63.8664,63.7664,63.8391,20663.0
2018-12-04 13:55:00,70.2,70.37,70.19,70.24,28118.0,63.8482,64.0028,63.8391,63.8846,28118.0
2018-12-04 14:00:00,70.25,70.31,70.17,70.17,22632.0,63.8937,63.9483,63.8209,63.8209,22632.0
2018-12-04 14:05:00,70.17,70.37,70.16,70.37,22889.0,63.8209,64.0028,63.8118,64.0028,22889.0
2018-12-04 14:10:00,70.35,70.46,70.35,70.43,18630.0,63.9846,64.0847,63.9846,64.0574,18630.0
2018-12-04 14:15:00,70.41,70.45,70.35,70.44,23561.0,64.0392,64.0756,63.9846,64.0665,23561.0
2018-12-04 14:20:00,70.45,70.46,70.33,70.33,21926.0,64.0756,64.0847,63.9665,63.9665,21926.0
2018-12-04 14:25:00,70.33,70.33,70.23,70.27,26330.0,63.9665,63.9665,63.8755,63.9119,26330.0
2018-12-04 14:30:00,70.29,70.52,70.29,70.49,21839.0,63.9301,64.1393,63.9301,64.112,21839.0
2018-12-04 14:35:00,70.48,70.51,70.38,70.47,24733.0,64.1029,64.1302,64.0119,64.0938,24733.0
2018-12-04 14:40:00,70.43,70.49,70.38,70.43,26734.0,64.0574,64.112,64.0119,64.0574,26734.0
2018-12-04 14:45:00,70.42,70.64,70.39,70.61,28350.0,64.0483,64.2484,64.021,64.2211,28350.0
2018-12-04 14:50:00,70.59,70.62,70.51,70.52,20945.0,64.2029,64.2302,64.1302,64.1393,20945.0
2018-12-04 14:55:00,70.52,70.57,70.36,70.39,20671.0,64.1393,64.1847,63.9937,64.021,20671.0
2018-12-04 15:00:00,70.38,70.38,70.2,70.2,17521.0,64.0119,64.0119,63.8482,63.8482,17521.0
2018-12-04 15:05:00,70.2,70.24,70.15,70.15,22565.0,63.8482,63.8846,63.8027,63.8027,22565.0
2018-12-04 15:10:00,70.15,70.2,70.05,70.14,23512.0,63.8027,63.8482,63.7118,63.7937,23512.0
2018-12-04 15:15:00,70.16,70.26,70.1,70.13,23452.0,63.8118,63.9028,63.7573,63.7846,23452.0
2018-12-04 15:20:00,70.13,70.22,69.95,69.96,33234.0,63.7846,63.8664,63.6208,63.6299,33234.0
2018-12-04 15:25:00,69.96,70.07,69.87,69.91,54034.0,63.6299,63.73,63.5481,63.5845,54034.0
2018-12-04 15:30:00,69.9,70.04,69.88,70.0,64110.0,63.5754,63.7027,63.5572,63.6663,64110.0
2018-12-04 15:35:00,69.99,70.1,69.82,69.87,53044.0,63.6572,63.7573,63.5026,63.5481,53044.0
2018-12-04 15:40:00,69.84,69.92,69.73,69.86,57848.0,63.5208,63.5936,63.4207,63.539,57848.0
2018-12-04 15:45:00,69.85,69.95,69.77,69.94,60347.0,63.5299,63.6208,63.4571,63.6117,60347.0
2018-12-04 15:50:00,69.94,69.99,69.85,69.94,116495.0,63.6117,63.6572,63.5299,63.6117,116495.0
2018-12-04 15:55:00,69.96,70.03,69.83,70.03,216200.0,63.6299,63.6936,63.5117,63.6936,216200.0
2018-12-06 09:30:00,69.1,69.34,68.95,69.17,117316.0,62.8478,63.066,62.7113,62.9114,117316.0
2018-12-06 09:35:00,69.18,69.48,69.18,69.34,26189.0,62.9205,63.1934,62.9205,63.066,26189.0
2018-12-06 09:40:00,69.34,69.34,68.84,69.06,53903.0,63.066,63.066,62.6113,62.8114,53903.0
2018-12-06 09:45:00,69.04,69.08,68.88,68.96,36325.0,62.7932,62.8296,62.6477,62.7204,36325.0
2018-12-06 09:50:00,68.94,69.04,68.83,68.86,61263.0,62.7022,62.7932,62.6022,62.6295,61263.0
2018-12-06 09:55:00,68.84,69.06,68.8,69.0,42420.0,62.6113,62.8114,62.5749,62.7568,42420.0
2018-12-06 10:00:00,69.01,69.1,68.94,69.0,48432.0,62.7659,62.8478,62.7022,62.7568,48432.0
2018-12-06 10:05:00,69.01,69.14,68.82,69.12,34408.0,62.7659,62.8841,62.5931,62.8659,34408.0
2018-12-06 10:10:00,69.11,69.15,68.98,69.06,40481.0,62.8568,62.8932,62.7386,62.8114,40481.0
2018-12-06 10:15:00,69.08,69.21,69.07,69.09,53173.0,62.8296,62.9478,62.8205,62.8387,53173.0
2018-12-06 10:20:00,69.09,69.2,69.0,69.14,45924.0,62.8387,62.9387,62.7568,62.8841,45924.0
2018-12-06 10:25:00,69.13,69.37,69.03,69.35,32966.0,62.875,63.0933,62.7841,63.0751,32966.0
2018-12-06 10:30:00,69.37,69.38,69.02,69.04,26438.0,63.0933,63.1024,62.775,62.7932,26438.0
2018-12-06 10:35:00,69.05,69.15,68.99,69.04,26944.0,62.8023,62.8932,62.7477,62.7932,26944.0
2018-12-06 10:40:00,69.07,69.15,68.97,69.04,23845.0,62.8205,62.8932,62.7295,62.7932,23845.0
2018-12-06 10:45:00,69.05,69.06,68.76,68.82,45653.0,62.8023,62.8114,62.5385,62.5931,45653.0
2018-12-06 10:50:00,68.83,68.92,68.74,68.87,35691.0,62.6022,62.684,62.5203,62.6386,35691.0
2018-12-06 10:55:00,68.85,68.86,68.58,68.6,42220.0,62.6204,62.6295,62.3748,62.393,42220.0
2018-12-06 11:00:00,68.58,68.67,68.55,68.66,43566.0,62.3748,62.4567,62.3475,62.4476,43566.0
2018-12-06 11:05:00,68.64,68.73,68.59,68.62,24062.0,62.4294,62.5112,62.3839,62.4112,24062.0
2018-12-06 11:10:00,68.62,68.65,68.4,68.41,30100.0,62.4112,62.4385,62.2111,62.2202,30100.0
2018-12-06 11:15:00,68.4,68.5,68.34,68.42,28658.0,62.2111,62.302,62.1565,62.2293,28658.0
2018-12-06 11:20:00,68.42,68.42,68.23,68.23,27429.0,62.2293,62.2293,62.0565,62.0565,27429.0
2018-12-06 11:25:00,68.25,68.3,68.1,68.2,42338.0,62.0747,62.1201,61.9382,62.0292,42338.0
2018-12-06 11:30:00,68.19,68.31,68.17,68.27,20764.0,62.0201,62.1292,62.0019,62.0929,20764.0
2018-12-06 11:35:00,68.27,68.39,68.27,68.33,37265.0,62.0929,62.202,62.0929,62.1474,37265.0
2018-12-06 11:40:00,68.33,68.53,68.3,68.5,39064.0,62.1474,62.3293,62.1201,62.302,39064.0
2018-12-06 11:45:00,68.5,68.58,68.46,68.55,27084.0,62.302,62.3748,62.2657,62.3475,27084.0
2018-12-06 11:50:00,68.56,68.77,68.51,68.71,26834.0,62.3566,62.5476,62.3111,62.493,26834.0
2018-12-06 11:55:00,68.7,68.87,68.68,68.84,34749.0,62.4839,62.6386,62.4658,62.6113,34749.0
2018-12-06 12:00:00,68.84,68.9,68.73,68.88,82574.0,62.6113,62.6658,62.5112,62.6477,82574.0
2018-12-06 12:05:00,68.87,68.94,68.83,68.85,41281.0,62.6386,62.7022,62.6022,62.6204,41281.0
2018-12-06 12:10:00,68.86,69.0,68.82,69.0,30401.0,62.6295,62.7568,62.5931,62.7568,30401.0
2018-12-06 12:15:00,69.02,69.18,69.01,69.03,50259.0,62.775,62.9205,62.7659,62.7841,50259.0
2018-12-06 12:20:00,69.03,69.23,68.96,69.22,29794.0,62.7841,62.966,62.7204,62.9569,29794.0
2018-12-06 12:25:00,69.21,69.31,69.17,69.28,23536.0,62.9478,63.0388,62.9114,63.0115,23536.0
2018-12-06 12:30:00,69.27,69.38,69.18,69.28,21453.0,63.0024,63.1024,62.9205,63.0115,21453.0
2018-12-06 12:35:00,69.28,69.33,69.04,69.05,17643.0,63.0115,63.0569,62.7932,62.8023,17643.0
2018-12-06 12:40:00,69.06,69.12,69.03,69.09,26014.0,62.8114,62.8659,62.7841,62.8387,26014.0
2018-12-06 12:45:00,69.08,69.23,69.06,69.16,23326.0,62.8296,62.966,62.8114,62.9023,23326.0
2018-12-06 12:50:00,69.16,69.25,69.11,69.2,19969.0,62.9023,62.9842,62.8568,62.9387,19969.0
2018-12-06 12:55:00,69.21,69.24,69.15,69.17,12183.0,62.9478,62.9751,62.8932,62.9114,12183.0
2018-12-06 13:00:00,69.16,69.17,69.0,69.03,27022.0,62.9023,62.9114,62.7568,62.7841,27022.0
2018-12-06 13:05:00,69.04,69.05,68.87,68.87,71868.0,62.7932,62.8023,62.6386,62.6386,71868.0
2018-12-06 13:10:00,68.88,68.94,68.84,68.87,19474.0,62.6477,62.7022,62.6113,62.6386,19474.0
2018-12-06 13:15:00,68.87,68.93,68.76,68.78,45482.0,62.6386,62.6931,62.5385,62.5567,45482.0
2018-12-06 13:20:00,68.76,68.91,68.74,68.84,38136.0,62.5385,62.6749,62.5203,62.6113,38136.0
2018-12-06 13:25:00,68.84,69.0,68.83,68.92,34831.0,62.6113,62.7568,62.6022,62.684,34831.0
2018-12-06 13:30:00,68.92,68.92,68.71,68.83,40571.0,62.684,62.684,62.493,62.6022,40571.0
2018-12-06 13:35:00,68.83,68.95,68.77,68.94,33208.0,62.6022,62.7113,62.5476,62.7022,33208.0
2018-12-06 13:40:00,68.95,69.05,68.94,68.99,27321.0,62.7113,62.8023,62.7022,62.7477,27321.0
2018-12-06 13:45:00,69.0,69.13,68.99,69.13,21378.0,62.7568,62.875,62.7477,62.875,21378.0
2018-12-06 13:50:00,69.14,69.18,69.06,69.16,26234.0,62.8841,62.9205,62.8114,62.9023,26234.0
2018-12-06 13:55:00,69.17,69.23,69.09,69.23,13889.0,62.9114,62.966,62.8387,62.966,13889.0
2018-12-06 14:00:00,69.24,69.37,69.23,69.26,19683.0,62.9751,63.0933,62.966,62.9933,19683.0
2018-12-06 14:05:00,69.26,69.31,69.11,69.15,20713.0,62.9933,63.0388,62.8568,62.8932,20713.0
2018-12-06 14:10:00,69.14,69.15,68.94,69.05,25791.0,62.8841,62.8932,62.7022,62.8023,25791.0
2018-12-06 14:15:00,69.04,69.08,68.75,68.76,33400.0,62.7932,62.8296,62.5294,62.5385,33400.0
2018-12-06 14:20:00,68.77,68.85,68.73,68.73,24657.0,62.5476,62.6204,62.5112,62.5112,24657.0
2018-12-06 14:25:00,68.76,68.97,68.76,68.97,29223.0,62.5385,62.7295,62.5385,62.7295,29223.0
2018-12-06 14:30:00,68.97,68.97,68.79,68.84,15801.0,62.7295,62.7295,62.5658,62.6113,15801.0
2018-12-06 14:35:00,68.84,68.9,68.74,68.8,30765.0,62.6113,62.6658,62.5203,62.5749,30765.0
2018-12-06 14:40:00,68.79,68.93,68.78,68.8,19805.0,62.5658,62.6931,62.5567,62.5749,19805.0
2018-12-06 14:45:00,68.82,68.85,68.53,68.59,24576.0,62.5931,62.6204,62.3293,62.3839,24576.0
2018-12-06 14:50:00,68.6,68.93,68.59,68.88,34672.0,62.393,62.6931,62.3839,62.6477,34672.0
2018-12-06 14:55:00,68.89,68.95,68.83,68.9,26407.0,62.6568,62.7113,62.6022,62.6658,26407.0
2018-12-06 15:00:00,68.91,69.12,68.89,68.89,33791.0,62.6749,62.8659,62.6568,62.6568,33791.0
2018-12-06 15:05:00,68.9,68.94,68.81,68.92,31384.0,62.6658,62.7022,62.584,62.684,31384.0
2018-12-06 15:10:00,68.91,68.99,68.83,68.83,29685.0,62.6749,62.7477,62.6022,62.6022,29685.0
2018-12-06 15:15:00,68.82,68.96,68.8,68.91,45807.0,62.5931,62.7204,62.5749,62.6749,45807.0
2018-12-06 15:20:00,68.89,68.94,68.78,68.89,28989.0,62.6568,62.7022,62.5567,62.6568,28989.0
2018-12-06 15:25:00,68.88,69.05,68.87,69.01,34854.0,62.6477,62.8023,62.6386,62.7659,34854.0
2018-12-06 15:30:00,69.01,69.28,68.98,69.19,40399.0,62.7659,63.0115,62.7386,62.9296,40399.0
2018-12-06 15:35:00,69.2,69.27,69.15,69.24,36250.0,62.9387,63.0024,62.8932,62.9751,36250.0
2018-12-06 15:40:00,69.23,69.27,69.1,69.26,52331.0,62.966,63.0024,62.8478,62.9933,52331.0
2018-12-06 15:45:00,69.26,69.39,69.21,69.35,69036.0,62.9933,63.1115,62.9478,63.0751,69036.0
2018-12-06 15:50:00,69.35,69.39,69.26,69.33,101285.0,63.0751,63.1115,62.9933,63.0569,101285.0
2018-12-06 15:55:00,69.33,69.41,69.28,69.39,181014.0,63.0569,63.1297,63.0115,63.1115,181014.0
2018-12-07 09:30:00,68.96,69.43,68.95,69.39,107111.0,62.7204,63.1479,62.7113,63.1115,107111.0
2018-12-07 09:35:00,69.42,69.69,69.36,69.67,81739.0,63.1388,63.3844,63.0842,63.3662,81739.0
2018-12-07 09:40:00,69.67,69.75,69.51,69.59,106406.0,63.3662,63.4389,63.2207,63.2934,106406.0
2018-12-07 09:45:00,69.59,69.73,69.55,69.72,54063.0,63.2934,63.4207,63.257,63.4117,54063.0
2018-12-07 09:50:00,69.72,69.75,69.63,69.67,35285.0,63.4117,63.4389,63.3298,63.3662,35285.0
2018-12-07 09:55:00,69.66,69.76,69.54,69.55,38608.0,63.3571,63.448,63.2479,63.257,38608.0
2018-12-07 10:00:00,69.55,69.71,69.54,69.65,78328.0,63.257,63.4026,63.2479,63.348,78328.0
2018-12-07 10:05:00,69.67,69.67,69.41,69.45,24870.0,63.3662,63.3662,63.1297,63.1661,24870.0
2018-12-07 10:10:00,69.43,69.43,69.11,69.14,26375.0,63.1479,63.1479,62.8568,62.8841,26375.0
2018-12-07 10:15:00,69.14,69.17,68.9,68.9,44455.0,62.8841,62.9114,62.6658,62.6658,44455.0
2018-12-07 10:20:00,68.88,68.98,68.75,68.83,24820.0,62.6477,62.7386,62.5294,62.6022,24820.0
2018-12-07 10:25:00,68.8,68.95,68.73,68.95,25664.0,62.5749,62.7113,62.5112,62.7113,25664.0
2018-12-07 10:30:00,68.95,69.02,68.84,68.84,36170.0,62.7113,62.775,62.6113,62.6113,36170.0
2018-12-07 10:35:00,68.84,68.88,68.56,68.56,34387.0,62.6113,62.6477,62.3566,62.3566,34387.0
2018-12-07 10:40:00,68.57,68.73,68.55,68.6,45233.0,62.3657,62.5112,62.3475,62.393,45233.0
2018-12-07 10:45:00,68.62,68.78,68.57,68.65,26842.0,62.4112,62.5567,62.3657,62.4385,26842.0
2018-12-07 10:50:00,68.63,68.74,68.58,68.71,20488.0,62.4203,62.5203,62.3748,62.493,20488.0
2018-12-07 10:55:00,68.71,68.82,68.71,68.76,14791.0,62.493,62.5931,62.493,62.5385,14791.0
2018-12-07 11:00:00,68.76,68.81,68.48,68.5,49992.0,62.5385,62.584,62.2838,62.302,49992.0
2018-12-07 11:05:00,68.5,68.52,68.43,68.49,33697.0,62.302,62.3202,62.2384,62.2929,33697.0
2018-12-07 11:10:00,68.48,68.57,68.34,68.35,22044.0,62.2838,62.3657,62.1565,62.1656,22044.0
2018-12-07 11:15:00,68.34,68.44,68.31,68.38,20822.0,62.1565,62.2475,62.1292,62.1929,20822.0
2018-12-07 11:20:00,68.38,68.41,68.29,68.31,18936.0,62.1929,62.2202,62.111,62.1292,18936.0
2018-12-07 11:25:00,68.29,68.39,68.17,68.36,23351.0,62.111,62.202,62.0019,62.1747,23351.0
2018-12-07 11:30:00,68.35,68.51,68.28,68.41,47518.0,62.1656,62.3111,62.1019,62.2202,47518.0
2018-12-07 11:35:00,68.41,68.53,68.39,68.49,19145.0,62.2202,62.3293,62.202,62.2929,19145.0
2018-12-07 11:40:00,68.51,68.6,68.38,68.59,24401.0,62.3111,62.393,62.1929,62.3839,24401.0
2018-12-07 11:45:00,68.59,68.66,68.57,68.6,14765.0,62.3839,62.4476,62.3657,62.393,14765.0
2018-12-07 11:50:00,68.59,68.59,68.4,68.4,15666.0,62.3839,62.3839,62.2111,62.2111,15666.0
2018-12-07 11:55:00,68.41,68.43,68.28,68.28,15710.0,62.2202,62.2384,62.1019,62.1019,15710.0
2018-12-07 12:00:00,68.26,68.4,68.26,68.37,19757.0,62.0838,62.2111,62.0838,62.1838,19757.0
2018-12-07 12:05:00,68.38,68.4,68.29,68.36,11438.0,62.1929,62.2111,62.111,62.1747,11438.0
2018-12-07 12:10:00,68.34,68.51,68.32,68.45,12950.0,62.1565,62.3111,62.1383,62.2566,12950.0
2018-12-07 12:15:00,68.44,68.45,68.23,68.26,24395.0,62.2475,62.2566,62.0565,62.0838,24395.0
2018-12-07 12:20:00,68.25,68.33,68.24,68.25,29466.0,62.0747,62.1474,62.0656,62.0747,29466.0
2018-12-07 12:25:00,68.25,68.26,68.14,68.18,27519.0,62.0747,62.0838,61.9746,62.011,27519.0
2018-12-07 12:30:00,68.18,68.18,68.03,68.08,32226.0,62.011,62.011,61.8746,61.92,32226.0
2018-12-07 12:35:00,68.07,68.1,68.0,68.07,19449.0,61.9109,61.9382,61.8473,61.9109,19449.0
2018-12-07 12:40:00,68.07,68.09,67.89,67.95,20567.0,61.9109,61.9291,61.7472,61.8018,20567.0
2018-12-07 12:45:00,67.96,68.03,67.95,67.96,11796.0,61.8109,61.8746,61.8018,61.8109,11796.0
2018-12-07 12:50:00,67.95,68.21,67.95,68.2,16935.0,61.8018,62.0383,61.8018,62.0292,16935.0
2018-12-07 12:55:00,68.21,68.34,68.16,68.26,34837.0,62.0383,62.1565,61.9928,62.0838,34837.0
2018-12-07 13:00:00,68.26,68.43,68.22,68.4,32135.0,62.0838,62.2384,62.0474,62.2111,32135.0
2018-12-07 13:05:00,68.41,68.41,68.21,68.23,33536.0,62.2202,62.2202,62.0383,62.0565,33536.0
2018-12-07 13:10:00,68.23,68.32,68.18,68.18,18282.0,62.0565,62.1383,62.011,62.011,18282.0
2018-12-07 13:15:00,68.19,68.28,68.15,68.16,17555.0,62.0201,62.1019,61.9837,61.9928,17555.0
2018-12-07 13:20:00,68.16,68.4,68.16,68.37,22263.0,61.9928,62.2111,61.9928,62.1838,22263.0
2018-12-07 13:25:00,68.36,68.39,68.25,68.35,12948.0,62.1747,62.202,62.0747,62.1656,12948.0
2018-12-07 13:30:00,68.36,68.39,68.2,68.21,14202.0,62.1747,62.202,62.0292,62.0383,14202.0
2018-12-07 13:35:00,68.23,68.33,68.16,68.25,10688.0,62.0565,62.1474,61.9928,62.0747,10688.0
2018-12-07 13:40:00,68.25,68.36,68.23,68.32,13157.0,62.0747,62.1747,62.0565,62.1383,13157.0
2018-12-07 13:45:00,68.33,68.41,68.22,68.24,18433.0,62.1474,62.2202,62.0474,62.0656,18433.0
2018-12-07 13:50:00,68.22,68.26,68.18,68.21,16882.0,62.0474,62.0838,62.011,62.0383,16882.0
2018-12-07 13:55:00,68.21,68.21,68.09,68.09,17214.0,62.0383,62.0383,61.9291,61.9291,17214.0
2018-12-07 14:00:00,68.08,68.09,67.99,68.01,19370.0,61.92,61.9291,61.8382,61.8564,19370.0
2018-12-07 14:05:00,68.0,68.05,67.92,67.94,14661.0,61.8473,61.8928,61.7745,61.7927,14661.0
2018-12-07 14:10:00,67.93,67.93,67.83,67.87,12924.0,61.7836,61.7836,61.6927,61.729,12924.0
2018-12-07 14:15:00,67.89,68.17,67.87,68.16,19632.0,61.7472,62.0019,61.729,61.9928,19632.0
2018-12-07 14:20:00,68.17,68.24,68.07,68.09,18641.0,62.0019,62.0656,61.9109,61.9291,18641.0
2018-12-07 14:25:00,68.1,68.18,67.98,68.15,14072.0,61.9382,62.011,61.8291,61.9837,14072.0
2018-12-07 14:30:00,68.17,68.2,68.01,68.02,17589.0,62.0019,62.0292,61.8564,61.8655,17589.0
2018-12-07 14:35:00,68.02,68.04,67.94,67.97,18964.0,61.8655,61.8837,61.7927,61.82,18964.0
2018-12-07 14:40:00,67.97,68.02,67.89,67.91,29585.0,61.82,61.8655,61.7472,61.7654,29585.0
2018-12-07 14:45:00,67.91,68.04,67.82,67.96,23919.0,61.7654,61.8837,61.6836,61.8109,23919.0
2018-12-07 14:50:00,67.97,68.07,67.81,67.82,20142.0,61.82,61.9109,61.6745,61.6836,20142.0
2018-12-07 14:55:00,67.82,67.87,67.69,67.74,23470.0,61.6836,61.729,61.5653,61.6108,23470.0
2018-12-07 15:00:00,67.75,67.81,67.59,67.6,27390.0,61.6199,61.6745,61.4744,61.4835,27390.0
2018-12-07 15:05:00,67.61,67.92,67.6,67.92,29101.0,61.4926,61.7745,61.4835,61.7745,29101.0
2018-12-07 15:10:00,67.92,68.0,67.82,67.83,31415.0,61.7745,61.8473,61.6836,61.6927,31415.0
2018-12-07 15:15:00,67.82,67.96,67.75,67.93,42649.0,61.6836,61.8109,61.6199,61.7836,42649.0
2018-12-07 15:20:00,67.93,68.01,67.88,67.92,24144.0,61.7836,61.8564,61.7381,61.7745,24144.0
2018-12-07 15:25:00,67.91,68.13,67.82,68.05,27373.0,61.7654,61.9655,61.6836,61.8928,27373.0
2018-12-07 15:30:00,68.05,68.27,67.95,68.27,47095.0,61.8928,62.0929,61.8018,62.0929,47095.0
2018-12-07 15:35:00,68.26,68.39,68.07,68.08,40739.0,62.0838,62.202,61.9109,61.92,40739.0
2018-12-07 15:40:00,68.07,68.13,67.99,68.08,68140.0,61.9109,61.9655,61.8382,61.92,68140.0
2018-12-07 15:45:00,68.07,68.12,67.94,67.95,42129.0,61.9109,61.9564,61.7927,61.8018,42129.0
2018-12-07 15:50:00,67.94,68.13,67.94,68.05,57778.0,61.7927,61.9655,61.7927,61.8928,57778.0
2018-12-07 15:55:00,68.06,68.14,68.0,68.01,138816.0,61.9019,61.9746,61.8473,61.8564,138816.0
2018-12-10 09:30:00,68.01,68.66,67.78,67.9,109373.0,61.8564,62.4476,61.6472,61.7563,109373.0
2018-12-10 09:35:00,67.92,68.03,67.49,67.49,76523.0,61.7745,61.8746,61.3834,61.3834,76523.0
2018-12-10 09:40:00,67.5,67.74,67.32,67.59,152224.0,61.3925,61.6108,61.2288,61.4744,152224.0
2018-12-10 09:45:00,67.6,67.71,67.39,67.42,50707.0,61.4835,61.5835,61.2925,61.3198,50707.0
2018-12-10 09:50:00,67.42,67.53,67.21,67.35,55148.0,61.3198,61.4198,61.1288,61.2561,55148.0
2018-12-10 09:55:00,67.34,67.61,67.34,67.58,21144.0,61.247,61.4926,61.247,61.4653,21144.0
2018-12-10 10:00:00,67.56,67.72,67.48,67.57,40242.0,61.4471,61.5926,61.3743,61.4562,40242.0
2018-12-10 10:05:00,67.59,67.78,67.58,67.59,20455.0,61.4744,61.6472,61.4653,61.4744,20455.0
2018-12-10 10:10:00,67.61,67.86,67.49,67.84,107958.0,61.4926,61.7199,61.3834,61.7018,107958.0
2018-12-10 10:15:00,67.84,68.0,67.76,68.0,33135.0,61.7018,61.8473,61.629,61.8473,33135.0
2018-12-10 10:20:00,67.98,68.0,67.79,67.84,105948.0,61.8291,61.8473,61.6563,61.7018,105948.0
2018-12-10 10:25:00,67.83,67.85,67.59,67.65,24852.0,61.6927,61.7109,61.4744,61.5289,24852.0
2018-12-10 10:30:00,67.63,67.7,67.38,67.38,30007.0,61.5108,61.5744,61.2834,61.2834,30007.0
2018-12-10 10:35:00,67.39,67.45,67.18,67.2,29759.0,61.2925,61.347,61.1015,61.1197,29759.0
2018-12-10 10:40:00,67.18,67.23,67.04,67.04,30254.0,61.1015,61.147,60.9741,60.9741,30254.0
2018-12-10 10:45:00,67.02,67.21,66.96,67.15,50302.0,60.956,61.1288,60.9014,61.0742,50302.0
2018-12-10 10:50:00,67.18,67.25,66.77,66.78,53200.0,61.1015,61.1651,60.7286,60.7377,53200.0
2018-12-10 10:55:00,66.79,66.95,66.77,66.84,57129.0,60.7468,60.8923,60.7286,60.7922,57129.0
2018-12-10 11:00:00,66.84,66.85,66.42,66.54,47246.0,60.7922,60.8013,60.4102,60.5194,47246.0
2018-12-10 11:05:00,66.55,66.72,66.52,66.6,32916.0,60.5285,60.6831,60.5012,60.574,32916.0
2018-12-10 11:10:00,66.59,66.76,66.58,66.74,50113.0,60.5649,60.7195,60.5558,60.7013,50113.0
2018-12-10 11:15:00,66.71,66.76,66.6,66.73,42851.0,60.674,60.7195,60.574,60.6922,42851.0
2018-12-10 11:20:00,66.73,66.73,66.53,66.55,61766.0,60.6922,60.6922,60.5103,60.5285,61766.0
2018-12-10 11:25:00,66.55,66.73,66.55,66.72,43817.0,60.5285,60.6922,60.5285,60.6831,43817.0
2018-12-10 11:30:00,66.75,66.82,66.54,66.56,55419.0,60.7104,60.774,60.5194,60.5376,55419.0
2018-12-10 11:35:00,66.56,66.86,66.56,66.84,64097.0,60.5376,60.8104,60.5376,60.7922,64097.0
2018-12-10 11:40:00,66.84,66.92,66.78,66.88,32633.0,60.7922,60.865,60.7377,60.8286,32633.0
2018-12-10 11:45:00,66.89,67.02,66.75,66.85,56642.0,60.8377,60.956,60.7104,60.8013,56642.0
2018-12-10 11:50:00,66.87,66.89,66.77,66.79,37287.0,60.8195,60.8377,60.7286,60.7468,37287.0
2018-12-10 11:55:00,66.8,66.87,66.56,66.62,31052.0,60.7559,60.8195,60.5376,60.5921,31052.0
2018-12-10 12:00:00,66.62,66.65,66.48,66.55,23719.0,60.5921,60.6194,60.4648,60.5285,23719.0
2018-12-10 12:05:00,66.54,66.75,66.52,66.75,17981.0,60.5194,60.7104,60.5012,60.7104,17981.0
2018-12-10 12:10:00,66.73,66.81,66.65,66.72,24283.0,60.6922,60.765,60.6194,60.6831,24283.0
2018-12-10 12:15:00,66.72,66.75,66.48,66.49,39823.0,60.6831,60.7104,60.4648,60.4739,39823.0
2018-12-10 12:20:00,66.47,66.55,66.46,66.54,27807.0,60.4557,60.5285,60.4466,60.5194,27807.0
2018-12-10 12:25:00,66.55,66.58,66.47,66.48,33265.0,60.5285,60.5558,60.4557,60.4648,33265.0
2018-12-10 12:30:00,66.48,66.63,66.47,66.59,35961.0,60.4648,60.6012,60.4557,60.5649,35961.0
2018-12-10 12:35:00,66.59,66.91,66.59,66.81,52424.0,60.5649,60.8559,60.5649,60.765,52424.0
2018-12-10 12:40:00,66.82,66.94,66.81,66.9,31137.0,60.774,60.8832,60.765,60.8468,31137.0
2018-12-10 12:45:00,66.9,67.14,66.8,67.09,64387.0,60.8468,61.0651,60.7559,61.0196,64387.0
2018-12-10 12:50:00,67.1,67.19,67.04,67.19,16567.0,61.0287,61.1106,60.9741,61.1106,16567.0
2018-12-10 12:55:00,67.19,67.25,67.11,67.17,86594.0,61.1106,61.1651,61.0378,61.0924,86594.0
2018-12-10 13:00:00,67.17,67.24,67.04,67.06,32476.0,61.0924,61.156,60.9741,60.9923,32476.0
2018-12-10 13:05:00,67.06,67.14,67.0,67.0,16700.0,60.9923,61.0651,60.9378,60.9378,16700.0
2018-12-10 13:10:00,67.01,67.17,66.95,67.12,34065.0,60.9469,61.0924,60.8923,61.0469,34065.0
2018-12-10 13:15:00,67.12,67.19,67.06,67.17,80221.0,61.0469,61.1106,60.9923,61.0924,80221.0
2018-12-10 13:20:00,67.16,67.2,66.96,66.99,14520.0,61.0833,61.1197,60.9014,60.9287,14520.0
2018-12-10 13:25:00,66.97,67.03,66.89,66.92,14181.0,60.9105,60.965,60.8377,60.865,14181.0
2018-12-10 13:30:00,66.91,67.16,66.9,67.13,15628.0,60.8559,61.0833,60.8468,61.056,15628.0
2018-12-10 13:35:00,67.15,67.24,67.15,67.16,30439.0,61.0742,61.156,61.0742,61.0833,30439.0
2018-12-10 13:40:00,67.16,67.2,67.09,67.11,17409.0,61.0833,61.1197,61.0196,61.0378,17409.0
2018-12-10 13:45:00,67.11,67.21,67.1,67.19,19500.0,61.0378,61.1288,61.0287,61.1106,19500.0
2018-12-10 13:50:00,67.19,67.29,67.16,67.17,35646.0,61.1106,61.2015,61.0833,61.0924,35646.0
2018-12-10 13:55:00,67.17,67.18,67.1,67.11,26042.0,61.0924,61.1015,61.0287,61.0378,26042.0
2018-12-10 14:00:00,67.12,67.22,67.09,67.16,38605.0,61.0469,61.1379,61.0196,61.0833,38605.0
2018-12-10 14:05:00,67.16,67.23,67.12,67.13,95367.0,61.0833,61.147,61.0469,61.056,95367.0
2018-12-10 14:10:00,67.13,67.16,67.02,67.02,143778.0,61.056,61.0833,60.956,60.956,143778.0
2018-12-10 14:15:00,67.01,67.07,66.93,66.97,41024.0,60.9469,61.0014,60.8741,60.9105,41024.0
2018-12-10 14:20:00,66.98,67.07,66.92,66.98,25504.0,60.9196,61.0014,60.865,60.9196,25504.0
2018-12-10 14:25:00,66.98,67.15,66.98,67.11,23322.0,60.9196,61.0742,60.9196,61.0378,23322.0
2018-12-10 14:30:00,67.11,67.35,67.11,67.35,33000.0,61.0378,61.2561,61.0378,61.2561,33000.0
2018-12-10 14:35:00,67.35,67.37,67.28,67.3,19576.0,61.2561,61.2743,61.1924,61.2106,19576.0
2018-12-10 14:40:00,67.29,67.32,67.22,67.3,35461.0,61.2015,61.2288,61.1379,61.2106,35461.0
2018-12-10 14:45:00,67.29,67.29,67.13,67.14,39521.0,61.2015,61.2015,61.056,61.0651,39521.0
2018-12-10 14:50:00,67.13,67.19,67.1,67.15,34353.0,61.056,61.1106,61.0287,61.0742,34353.0
2018-12-10 14:55:00,67.15,67.23,66.87,66.89,59667.0,61.0742,61.147,60.8195,60.8377,59667.0
2018-12-10 15:00:00,66.89,67.03,66.83,66.96,63254.0,60.8377,60.965,60.7831,60.9014,63254.0
2018-12-10 15:05:00,66.95,67.04,66.94,67.03,50151.0,60.8923,60.9741,60.8832,60.965,50151.0
2018-12-10 15:10:00,67.03,67.06,66.9,66.94,57979.0,60.965,60.9923,60.8468,60.8832,57979.0
2018-12-10 15:15:00,66.95,66.96,66.82,66.95,81667.0,60.8923,60.9014,60.774,60.8923,81667.0
2018-12-10 15:20:00,66.96,67.05,66.95,67.03,44126.0,60.9014,60.9832,60.8923,60.965,44126.0
2018-12-10 15:25:00,67.04,67.09,67.02,67.07,52220.0,60.9741,61.0196,60.956,61.0014,52220.0
2018-12-10 15:30:00,67.07,67.33,67.07,67.29,91240.0,61.0014,61.2379,61.0014,61.2015,91240.0
2018-12-10 15:35:00,67.3,67.43,67.26,67.35,57773.0,61.2106,61.3289,61.1742,61.2561,57773.0
2018-12-10 15:40:00,67.34,67.36,67.22,67.23,74126.0,61.247,61.2652,61.1379,61.147,74126.0
2018-12-10 15:45:00,67.23,67.26,67.12,67.14,95389.0,61.147,61.1742,61.0469,61.0651,95389.0
2018-12-10 15:50:00,67.14,67.15,67.05,67.11,133725.0,61.0651,61.0742,60.9832,61.0378,133725.0
2018-12-10 15:55:00,67.11,67.27,67.05,67.05,345395.0,61.0378,61.1833,60.9832,60.9832,345395.0
2018-12-11 09:30:00,68.21,68.44,67.82,67.97,44402.0,62.0383,62.2475,61.6836,61.82,44402.0
2018-12-11 09:35:00,68.0,68.08,67.71,67.97,43847.0,61.8473,61.92,61.5835,61.82,43847.0
2018-12-11 09:40:00,67.94,68.36,67.89,68.34,86381.0,61.7927,62.1747,61.7472,62.1565,86381.0
2018-12-11 09:45:00,68.37,68.42,68.22,68.26,28753.0,62.1838,62.2293,62.0474,62.0838,28753.0
2018-12-11 09:50:00,68.24,68.33,68.13,68.28,16980.0,62.0656,62.1474,61.9655,62.1019,16980.0
2018-12-11 09:55:00,68.29,68.39,68.2,68.22,44744.0,62.111,62.202,62.0292,62.0474,44744.0
2018-12-11 10:00:00,68.24,68.33,68.19,68.23,46454.0,62.0656,62.1474,62.0201,62.0565,46454.0
2018-12-11 10:05:00,68.22,68.24,68.01,68.01,26984.0,62.0474,62.0656,61.8564,61.8564,26984.0
2018-12-11 10:10:00,68.0,68.03,67.66,67.68,92982.0,61.8473,61.8746,61.538,61.5562,92982.0
2018-12-11 10:15:00,67.7,67.83,67.64,67.82,23806.0,61.5744,61.6927,61.5199,61.6836,23806.0
2018-12-11 10:20:00,67.83,68.06,67.83,68.01,32930.0,61.6927,61.9019,61.6927,61.8564,32930.0
2018-12-11 10:25:00,68.0,68.07,67.88,67.89,28535.0,61.8473,61.9109,61.7381,61.7472,28535.0
2018-12-11 10:30:00,67.89,67.94,67.8,67.82,31382.0,61.7472,61.7927,61.6654,61.6836,31382.0
2018-12-11 10:35:00,67.84,67.85,67.7,67.81,61554.0,61.7018,61.7109,61.5744,61.6745,61554.0
2018-12-11 10:40:00,67.81,67.9,67.73,67.76,33951.0,61.6745,61.7563,61.6017,61.629,33951.0
2018-12-11 10:45:00,67.76,67.8,67.45,67.51,29185.0,61.629,61.6654,61.347,61.4016,29185.0
2018-12-11 10:50:00,67.47,67.57,67.45,67.55,22312.0,61.3652,61.4562,61.347,61.438,22312.0
2018-12-11 10:55:00,67.54,67.67,67.42,67.67,18021.0,61.4289,61.5471,61.3198,61.5471,18021.0
2018-12-11 11:00:00,67.65,67.69,67.5,67.69,34663.0,61.5289,61.5653,61.3925,61.5653,34663.0
2018-12-11 11:05:00,67.69,67.77,67.6,67.76,30061.0,61.5653,61.6381,61.4835,61.629,30061.0
2018-12-11 11:10:00,67.76,67.78,67.54,67.6,99406.0,61.629,61.6472,61.4289,61.4835,99406.0
2018-12-11 11:15:00,67.6,67.62,67.45,67.61,44780.0,61.4835,61.5017,61.347,61.4926,44780.0
2018-12-11 11:20:00,67.61,67.69,67.57,67.59,49716.0,61.4926,61.5653,61.4562,61.4744,49716.0
2018-12-11 11:25:00,67.61,67.63,67.39,67.45,72619.0,61.4926,61.5108,61.2925,61.347,72619.0
2018-12-11 11:30:00,67.45,67.51,67.31,67.35,111324.0,61.347,61.4016,61.2197,61.2561,111324.0
2018-12-11 11:35:00,67.35,67.44,67.31,67.42,27330.0,61.2561,61.3379,61.2197,61.3198,27330.0
2018-12-11 11:40:00,67.41,67.45,67.3,67.42,24612.0,61.3107,61.347,61.2106,61.3198,24612.0
2018-12-11 11:45:00,67.42,67.45,67.33,67.44,31983.0,61.3198,61.347,61.2379,61.3379,31983.0
2018-12-11 11:50:00,67.44,67.48,67.37,67.47,19330.0,61.3379,61.3743,61.2743,61.3652,19330.0
2018-12-11 11:55:00,67.47,67.51,67.39,67.46,22325.0,61.3652,61.4016,61.2925,61.3561,22325.0
2018-12-11 12:00:00,67.45,67.45,67.24,67.26,27203.0,61.347,61.347,61.156,61.1742,27203.0
2018-12-11 12:05:00,67.26,67.3,67.19,67.28,25657.0,61.1742,61.2106,61.1106,61.1924,25657.0
2018-12-11 12:10:00,67.28,67.3,67.19,67.26,21386.0,61.1924,61.2106,61.1106,61.1742,21386.0
2018-12-11 12:15:00,67.25,67.26,67.17,67.21,21363.0,61.1651,61.1742,61.0924,61.1288,21363.0
2018-12-11 12:20:00,67.21,67.41,67.2,67.36,18530.0,61.1288,61.3107,61.1197,61.2652,18530.0
2018-12-11 12:25:00,67.36,67.37,67.27,67.3,19199.0,61.2652,61.2743,61.1833,61.2106,19199.0
2018-12-11 12:30:00,67.3,67.32,67.16,67.23,24306.0,61.2106,61.2288,61.0833,61.147,24306.0
2018-12-11 12:35:00,67.24,67.28,67.19,67.22,21128.0,61.156,61.1924,61.1106,61.1379,21128.0
2018-12-11 12:40:00,67.23,67.41,67.23,67.39,35872.0,61.147,61.3107,61.147,61.2925,35872.0
2018-12-11 12:45:00,67.39,67.44,67.36,67.42,26808.0,61.2925,61.3379,61.2652,61.3198,26808.0
2018-12-11 12:50:00,67.42,67.42,67.35,67.36,24361.0,61.3198,61.3198,61.2561,61.2652,24361.0
2018-12-11 12:55:00,67.37,67.38,67.18,67.21,33483.0,61.2743,61.2834,61.1015,61.1288,33483.0
2018-12-11 13:00:00,67.21,67.24,67.17,67.18,56962.0,61.1288,61.156,61.0924,61.1015,56962.0
2018-12-11 13:05:00,67.18,67.21,67.12,67.14,34803.0,61.1015,61.1288,61.0469,61.0651,34803.0
2018-12-11 13:10:00,67.15,67.16,67.03,67.05,37702.0,61.0742,61.0833,60.965,60.9832,37702.0
2018-12-11 13:15:00,67.05,67.2,67.05,67.18,140455.0,60.9832,61.1197,60.9832,61.1015,140455.0
2018-12-11 13:20:00,67.18,67.34,67.17,67.27,35506.0,61.1015,61.247,61.0924,61.1833,35506.0
2018-12-11 13:25:00,67.26,67.27,67.1,67.15,33331.0,61.1742,61.1833,61.0287,61.0742,33331.0
2018-12-11 13:30:00,67.15,67.15,67.03,67.08,44776.0,61.0742,61.0742,60.965,61.0105,44776.0
2018-12-11 13:35:00,67.08,67.16,67.05,67.12,33944.0,61.0105,61.0833,60.9832,61.0469,33944.0
2018-12-11 13:40:00,67.12,67.12,66.9,66.93,35720.0,61.0469,61.0469,60.8468,60.8741,35720.0
2018-12-11 13:45:00,66.92,66.99,66.86,66.89,34865.0,60.865,60.9287,60.8104,60.8377,34865.0
2018-12-11 13:50:00,66.89,66.93,66.74,66.75,20324.0,60.8377,60.8741,60.7013,60.7104,20324.0
2018-12-11 13:55:00,66.77,66.86,66.77,66.8,21479.0,60.7286,60.8104,60.7286,60.7559,21479.0
2018-12-11 14:00:00,66.8,66.86,66.74,66.74,21088.0,60.7559,60.8104,60.7013,60.7013,21088.0
2018-12-11 14:05:00,66.75,66.76,66.63,66.63,23152.0,60.7104,60.7195,60.6012,60.6012,23152.0
2018-12-11 14:10:00,66.63,66.74,66.63,66.73,18718.0,60.6012,60.7013,60.6012,60.6922,18718.0
2018-12-11 14:15:00,66.72,66.87,66.6,66.82,26641.0,60.6831,60.8195,60.574,60.774,26641.0
2018-12-11 14:20:00,66.8,66.88,66.77,66.81,29280.0,60.7559,60.8286,60.7286,60.765,29280.0
2018-12-11 14:25:00,66.82,67.09,66.81,67.09,26600.0,60.774,61.0196,60.765,61.0196,26600.0
2018-12-11 14:30:00,67.08,67.23,67.08,67.16,24387.0,61.0105,61.147,61.0105,61.0833,24387.0
2018-12-11 14:35:00,67.17,67.23,67.15,67.21,17881.0,61.0924,61.147,61.0742,61.1288,17881.0
2018-12-11 14:40:00,67.22,67.43,67.22,67.39,69297.0,61.1379,61.3289,61.1379,61.2925,69297.0
2018-12-11 14:45:00,67.39,67.54,67.37,67.42,39307.0,61.2925,61.4289,61.2743,61.3198,39307.0
2018-12-11 14:50:00,67.41,67.52,67.33,67.47,31537.0,61.3107,61.4107,61.2379,61.3652,31537.0
2018-12-11 14:55:00,67.48,67.51,67.37,67.41,27277.0,61.3743,61.4016,61.2743,61.3107,27277.0
2018-12-11 15:00:00,67.42,67.46,67.27,67.32,30246.0,61.3198,61.3561,61.1833,61.2288,30246.0
2018-12-11 15:05:00,67.32,67.38,67.26,67.36,24857.0,61.2288,61.2834,61.1742,61.2652,24857.0
2018-12-11 15:10:00,67.38,67.72,67.37,67.63,42561.0,61.2834,61.5926,61.2743,61.5108,42561.0
2018-12-11 15:15:00,67.64,67.71,67.6,67.64,27267.0,61.5199,61.5835,61.4835,61.5199,27267.0
2018-12-11 15:20:00,67.63,67.7,67.61,67.68,31823.0,61.5108,61.5744,61.4926,61.5562,31823.0
2018-12-11 15:25:00,67.67,67.73,67.63,67.63,32722.0,61.5471,61.6017,61.5108,61.5108,32722.0
2018-12-11 15:30:00,67.62,67.85,67.61,67.75,42470.0,61.5017,61.7109,61.4926,61.6199,42470.0
2018-12-11 15:35:00,67.74,67.74,67.58,67.6,44518.0,61.6108,61.6108,61.4653,61.4835,44518.0
2018-12-11 15:40:00,67.61,67.61,67.48,67.51,50937.0,61.4926,61.4926,61.3743,61.4016,50937.0
2018-12-11 15:45:00,67.5,67.51,67.41,67.42,61690.0,61.3925,61.4016,61.3107,61.3198,61690.0
2018-12-11 15:50:00,67.42,67.48,67.35,67.45,112997.0,61.3198,61.3743,61.2561,61.347,112997.0
2018-12-11 15:55:00,67.43,67.43,67.2,67.28,178881.0,61.3289,61.3289,61.1197,61.1924,178881.0
2018-12-12 09:30:00,68.36,69.17,68.16,69.02,119010.0,62.1747,62.9114,61.9928,62.775,119010.0
2018-12-12 09:35:00,69.0,69.03,68.7,68.73,67514.0,62.7568,62.7841,62.4839,62.5112,67514.0
2018-12-12 09:40:00,68.74,68.87,68.57,68.58,42233.0,62.5203,62.6386,62.3657,62.3748,42233.0
2018-12-12 09:45:00,68.58,68.6,68.39,68.43,36480.0,62.3748,62.393,62.202,62.2384,36480.0
2018-12-12 09:50:00,68.44,68.51,68.38,68.4,22242.0,62.2475,62.3111,62.1929,62.2111,22242.0
2018-12-12 09:55:00,68.4,68.47,68.36,68.46,23151.0,62.2111,62.2748,62.1747,62.2657,23151.0
2018-12-12 10:00:00,68.47,68.53,68.37,68.51,22805.0,62.2748,62.3293,62.1838,62.3111,22805.0
2018-12-12 10:05:00,68.51,68.53,68.38,68.49,24242.0,62.3111,62.3293,62.1929,62.2929,24242.0
2018-12-12 10:10:00,68.5,68.77,68.46,68.73,19869.0,62.302,62.5476,62.2657,62.5112,19869.0
2018-12-12 10:15:00,68.74,68.9,68.71,68.88,93585.0,62.5203,62.6658,62.493,62.6477,93585.0
2018-12-12 10:20:00,68.88,68.9,68.8,68.8,16822.0,62.6477,62.6658,62.5749,62.5749,16822.0
2018-12-12 10:25:00,68.79,68.8,68.55,68.57,26354.0,62.5658,62.5749,62.3475,62.3657,26354.0
2018-12-12 10:30:00,68.57,68.66,68.54,68.65,20923.0,62.3657,62.4476,62.3384,62.4385,20923.0
2018-12-12 10:35:00,68.64,68.68,68.38,68.4,22416.0,62.4294,62.4658,62.1929,62.2111,22416.0
2018-12-12 10:40:00,68.4,68.48,68.35,68.48,13314.0,62.2111,62.2838,62.1656,62.2838,13314.0
2018-12-12 10:45:00,68.48,68.71,68.45,68.71,11883.0,62.2838,62.493,62.2566,62.493,11883.0
2018-12-12 10:50:00,68.75,68.95,68.75,68.85,50615.0,62.5294,62.7113,62.5294,62.6204,50615.0
2018-12-12 10:55:00,68.88,68.93,68.82,68.91,19736.0,62.6477,62.6931,62.5931,62.6749,19736.0
2018-12-12 11:00:00,68.91,68.93,68.85,68.9,20898.0,62.6749,62.6931,62.6204,62.6658,20898.0
2018-12-12 11:05:00,68.91,68.92,68.78,68.79,36512.0,62.6749,62.684,62.5567,62.5658,36512.0
2018-12-12 11:10:00,68.81,68.84,68.69,68.75,32320.0,62.584,62.6113,62.4748,62.5294,32320.0
2018-12-12 11:15:00,68.75,68.93,68.74,68.89,33420.0,62.5294,62.6931,62.5203,62.6568,33420.0
2018-12-12 11:20:00,68.89,68.9,68.83,68.9,12125.0,62.6568,62.6658,62.6022,62.6658,12125.0
2018-12-12 11:25:00,68.92,68.97,68.86,68.86,15103.0,62.684,62.7295,62.6295,62.6295,15103.0
2018-12-12 11:30:00,68.88,68.93,68.83,68.89,25090.0,62.6477,62.6931,62.6022,62.6568,25090.0
2018-12-12 11:35:00,68.9,68.99,68.82,68.97,14326.0,62.6658,62.7477,62.5931,62.7295,14326.0
2018-12-12 11:40:00,68.99,69.16,68.99,69.15,19655.0,62.7477,62.9023,62.7477,62.8932,19655.0
2018-12-12 11:45:00,69.16,69.19,68.83,69.07,156750.0,62.9023,62.9296,62.6022,62.8205,156750.0
2018-12-12 11:50:00,69.06,69.11,68.94,68.99,25970.0,62.8114,62.8568,62.7022,62.7477,25970.0
2018-12-12 11:55:00,68.98,69.04,68.9,69.04,15764.0,62.7386,62.7932,62.6658,62.7932,15764.0
2018-12-12 12:00:00,69.05,69.11,69.01,69.01,17311.0,62.8023,62.8568,62.7659,62.7659,17311.0
2018-12-12 12:05:00,69.02,69.02,68.86,68.95,15945.0,62.775,62.775,62.6295,62.7113,15945.0
2018-12-12 12:10:00,68.96,69.0,68.92,68.97,14762.0,62.7204,62.7568,62.684,62.7295,14762.0
2018-12-12 12:15:00,68.96,68.98,68.86,68.91,19819.0,62.7204,62.7386,62.6295,62.6749,19819.0
2018-12-12 12:20:00,68.91,68.95,68.85,68.91,9905.0,62.6749,62.7113,62.6204,62.6749,9905.0
2018-12-12 12:25:00,68.92,68.95,68.86,68.92,14559.0,62.684,62.7113,62.6295,62.684,14559.0
2018-12-12 12:30:00,68.92,68.95,68.84,68.89,17571.0,62.684,62.7113,62.6113,62.6568,17571.0
2018-12-12 12:35:00,68.9,68.92,68.85,68.89,13266.0,62.6658,62.684,62.6204,62.6568,13266.0
2018-12-12 12:40:00,68.89,68.94,68.88,68.91,21074.0,62.6568,62.7022,62.6477,62.6749,21074.0
2018-12-12 12:45:00,68.91,68.97,68.84,68.96,13540.0,62.6749,62.7295,62.6113,62.7204,13540.0
2018-12-12 12:50:00,68.97,69.02,68.95,68.97,14573.0,62.7295,62.775,62.7113,62.7295,14573.0
2018-12-12 12:55:00,68.96,69.08,68.95,69.08,20265.0,62.7204,62.8296,62.7113,62.8296,20265.0
2018-12-12 13:00:00,69.09,69.1,68.99,69.01,27870.0,62.8387,62.8478,62.7477,62.7659,27870.0
2018-12-12 13:05:00,69.01,69.05,69.0,69.03,19347.0,62.7659,62.8023,62.7568,62.7841,19347.0
2018-12-12 13:10:00,69.03,69.1,69.02,69.06,42975.0,62.7841,62.8478,62.775,62.8114,42975.0
2018-12-12 13:15:00,69.07,69.15,69.06,69.15,27712.0,62.8205,62.8932,62.8114,62.8932,27712.0
2018-12-12 13:20:00,69.16,69.22,69.14,69.14,15020.0,62.9023,62.9569,62.8841,62.8841,15020.0
2018-12-12 13:25:00,69.13,69.17,69.11,69.16,9477.0,62.875,62.9114,62.8568,62.9023,9477.0
2018-12-12 13:30:00,69.16,69.21,69.09,69.21,17824.0,62.9023,62.9478,62.8387,62.9478,17824.0
2018-12-12 13:35:00,69.2,69.22,69.16,69.21,26547.0,62.9387,62.9569,62.9023,62.9478,26547.0
2018-12-12 13:40:00,69.22,69.23,69.19,69.21,10447.0,62.9569,62.966,62.9296,62.9478,10447.0
2018-12-12 13:45:00,69.22,69.23,69.06,69.07,12444.0,62.9569,62.966,62.8114,62.8205,12444.0
2018-12-12 13:50:00,69.06,69.07,68.95,68.96,9423.0,62.8114,62.8205,62.7113,62.7204,9423.0
2018-12-12 13:55:00,68.94,68.96,68.87,68.93,16696.0,62.7022,62.7204,62.6386,62.6931,16696.0
2018-12-12 14:00:00,68.93,68.93,68.79,68.82,17330.0,62.6931,62.6931,62.5658,62.5931,17330.0
2018-12-12 14:05:00,68.82,68.87,68.73,68.73,15615.0,62.5931,62.6386,62.5112,62.5112,15615.0
2018-12-12 14:10:00,68.73,68.73,68.61,68.67,11413.0,62.5112,62.5112,62.4021,62.4567,11413.0
2018-12-12 14:15:00,68.65,68.67,68.6,68.66,12180.0,62.4385,62.4567,62.393,62.4476,12180.0
2018-12-12 14:20:00,68.66,68.7,68.56,68.63,13564.0,62.4476,62.4839,62.3566,62.4203,13564.0
2018-12-12 14:25:00,68.64,68.66,68.37,68.47,24439.0,62.4294,62.4476,62.1838,62.2748,24439.0
2018-12-12 14:30:00,68.45,68.5,68.36,68.45,22121.0,62.2566,62.302,62.1747,62.2566,22121.0
2018-12-12 14:35:00,68.48,68.51,68.41,68.46,11662.0,62.2838,62.3111,62.2202,62.2657,11662.0
2018-12-12 14:40:00,68.47,68.47,68.31,68.4,13680.0,62.2748,62.2748,62.1292,62.2111,13680.0
2018-12-12 14:45:00,68.4,68.46,68.31,68.36,15693.0,62.2111,62.2657,62.1292,62.1747,15693.0
2018-12-12 14:50:00,68.34,68.44,68.29,68.44,16954.0,62.1565,62.2475,62.111,62.2475,16954.0
2018-12-12 14:55:00,68.42,68.59,68.41,68.55,18647.0,62.2293,62.3839,62.2202,62.3475,18647.0
2018-12-12 15:00:00,68.54,68.59,68.45,68.49,21529.0,62.3384,62.3839,62.2566,62.2929,21529.0
2018-12-12 15:05:00,68.48,68.6,68.45,68.56,24785.0,62.2838,62.393,62.2566,62.3566,24785.0
2018-12-12 15:10:00,68.56,68.65,68.51,68.51,20091.0,62.3566,62.4385,62.3111,62.3111,20091.0
2018-12-12 15:15:00,68.49,68.5,68.32,68.35,23036.0,62.2929,62.302,62.1383,62.1656,23036.0
2018-12-12 15:20:00,68.37,68.43,68.37,68.42,29572.0,62.1838,62.2384,62.1838,62.2293,29572.0
2018-12-12 15:25:00,68.43,68.5,68.3,68.33,26101.0,62.2384,62.302,62.1201,62.1474,26101.0
2018-12-12 15:30:00,68.33,68.45,68.32,68.33,31282.0,62.1474,62.2566,62.1383,62.1474,31282.0
2018-12-12 15:35:00,68.34,68.51,68.32,68.49,30862.0,62.1565,62.3111,62.1383,62.2929,30862.0
2018-12-12 15:40:00,68.52,68.56,68.41,68.43,32469.0,62.3202,62.3566,62.2202,62.2384,32469.0
2018-12-12 15:45:00,68.43,68.44,68.32,68.33,39126.0,62.2384,62.2475,62.1383,62.1474,39126.0
2018-12-12 15:50:00,68.32,68.33,68.22,68.26,71603.0,62.1383,62.1474,62.0474,62.0838,71603.0
2018-12-12 15:55:00,68.26,68.26,67.99,68.0,214028.0,62.0838,62.0838,61.8382,61.8473,214028.0
2018-12-13 09:30:00,68.14,68.26,67.92,68.01,118068.0,61.9746,62.0838,61.7745,61.8564,118068.0
2018-12-13 09:35:00,68.02,68.09,67.95,68.04,41188.0,61.8655,61.9291,61.8018,61.8837,41188.0
2018-12-13 09:40:00,68.05,68.09,67.9,67.9,32461.0,61.8928,61.9291,61.7563,61.7563,32461.0
2018-12-13 09:45:00,67.91,67.96,67.82,67.94,15233.0,61.7654,61.8109,61.6836,61.7927,15233.0
2018-12-13 09:50:00,67.94,68.04,67.88,67.91,22931.0,61.7927,61.8837,61.7381,61.7654,22931.0
2018-12-13 09:55:00,67.93,68.02,67.91,67.99,21274.0,61.7836,61.8655,61.7654,61.8382,21274.0
2018-12-13 10:00:00,68.01,68.4,68.01,68.4,29229.0,61.8564,62.2111,61.8564,62.2111,29229.0
2018-12-13 10:05:00,68.41,68.5,68.37,68.4,37285.0,62.2202,62.302,62.1838,62.2111,37285.0
2018-12-13 10:10:00,68.4,68.65,68.4,68.6,34079.0,62.2111,62.4385,62.2111,62.393,34079.0
2018-12-13 10:15:00,68.6,68.6,68.5,68.52,32754.0,62.393,62.393,62.302,62.3202,32754.0
2018-12-13 10:20:00,68.54,68.63,68.51,68.56,20715.0,62.3384,62.4203,62.3111,62.3566,20715.0
2018-12-13 10:25:00,68.58,68.64,68.42,68.47,25902.0,62.3748,62.4294,62.2293,62.2748,25902.0
2018-12-13 10:30:00,68.48,68.53,68.39,68.47,22508.0,62.2838,62.3293,62.202,62.2748,22508.0
2018-12-13 10:35:00,68.47,68.62,68.47,68.56,21314.0,62.2748,62.4112,62.2748,62.3566,21314.0
2018-12-13 10:40:00,68.55,68.55,68.44,68.49,20682.0,62.3475,62.3475,62.2475,62.2929,20682.0
2018-12-13 10:45:00,68.48,68.56,68.33,68.45,79074.0,62.2838,62.3566,62.1474,62.2566,79074.0
2018-12-13 10:50:00,68.44,68.44,68.2,68.3,32664.0,62.2475,62.2475,62.0292,62.1201,32664.0
2018-12-13 10:55:00,68.33,68.61,68.29,68.56,25269.0,62.1474,62.4021,62.111,62.3566,25269.0
2018-12-13 11:00:00,68.57,68.64,68.46,68.59,21913.0,62.3657,62.4294,62.2657,62.3839,21913.0
2018-12-13 11:05:00,68.59,68.69,68.53,68.67,21510.0,62.3839,62.4748,62.3293,62.4567,21510.0
2018-12-13 11:10:00,68.67,68.67,68.57,68.62,23089.0,62.4567,62.4567,62.3657,62.4112,23089.0
2018-12-13 11:15:00,68.63,68.69,68.52,68.6,25664.0,62.4203,62.4748,62.3202,62.393,25664.0
2018-12-13 11:20:00,68.58,68.73,68.54,68.65,28498.0,62.3748,62.5112,62.3384,62.4385,28498.0
2018-12-13 11:25:00,68.66,68.84,68.64,68.75,24764.0,62.4476,62.6113,62.4294,62.5294,24764.0
2018-12-13 11:30:00,68.74,68.9,68.63,68.87,58732.0,62.5203,62.6658,62.4203,62.6386,58732.0
2018-12-13 11:35:00,68.9,68.98,68.88,68.96,44255.0,62.6658,62.7386,62.6477,62.7204,44255.0
2018-12-13 11:40:00,68.95,69.16,68.88,69.11,52845.0,62.7113,62.9023,62.6477,62.8568,52845.0
2018-12-13 11:45:00,69.13,69.15,69.03,69.06,37582.0,62.875,62.8932,62.7841,62.8114,37582.0
2018-12-13 11:50:00,69.06,69.07,68.76,68.8,33766.0,62.8114,62.8205,62.5385,62.5749,33766.0
2018-12-13 11:55:00,68.81,68.98,68.81,68.82,23297.0,62.584,62.7386,62.584,62.5931,23297.0
2018-12-13 12:00:00,68.79,68.81,68.61,68.72,72099.0,62.5658,62.584,62.4021,62.5021,72099.0
2018-12-13 12:05:00,68.72,68.78,68.69,68.76,57023.0,62.5021,62.5567,62.4748,62.5385,57023.0
2018-12-13 12:10:00,68.75,68.79,68.68,68.75,29090.0,62.5294,62.5658,62.4658,62.5294,29090.0
2018-12-13 12:15:00,68.75,68.84,68.67,68.79,39119.0,62.5294,62.6113,62.4567,62.5658,39119.0
2018-12-13 12:20:00,68.78,68.8,68.63,68.65,79302.0,62.5567,62.5749,62.4203,62.4385,79302.0
2018-12-13 12:25:00,68.65,68.76,68.62,68.73,32117.0,62.4385,62.5385,62.4112,62.5112,32117.0
2018-12-13 12:30:00,68.73,68.84,68.71,68.8,21742.0,62.5112,62.6113,62.493,62.5749,21742.0
2018-12-13 12:35:00,68.8,68.99,68.79,68.95,25384.0,62.5749,62.7477,62.5658,62.7113,25384.0
2018-12-13 12:40:00,68.95,68.96,68.89,68.89,12499.0,62.7113,62.7204,62.6568,62.6568,12499.0
2018-12-13 12:45:00,68.88,68.95,68.82,68.9,14932.0,62.6477,62.7113,62.5931,62.6658,14932.0
2018-12-13 12:50:00,68.89,68.95,68.8,68.82,15361.0,62.6568,62.7113,62.5749,62.5931,15361.0
2018-12-13 12:55:00,68.78,68.83,68.74,68.81,30848.0,62.5567,62.6022,62.5203,62.584,30848.0
2018-12-13 13:00:00,68.81,68.82,68.7,68.7,30427.0,62.584,62.5931,62.4839,62.4839,30427.0
2018-12-13 13:05:00,68.72,68.83,68.64,68.81,19902.0,62.5021,62.6022,62.4294,62.584,19902.0
2018-12-13 13:10:00,68.8,68.85,68.72,68.84,12674.0,62.5749,62.6204,62.5021,62.6113,12674.0
2018-12-13 13:15:00,68.84,68.87,68.77,68.78,12910.0,62.6113,62.6386,62.5476,62.5567,12910.0
2018-12-13 13:20:00,68.79,68.87,68.79,68.83,8407.0,62.5658,62.6386,62.5658,62.6022,8407.0
2018-12-13 13:25:00,68.82,68.83,68.67,68.8,24779.0,62.5931,62.6022,62.4567,62.5749,24779.0
2018-12-13 13:30:00,68.81,68.99,68.81,68.97,28690.0,62.584,62.7477,62.584,62.7295,28690.0
2018-12-13 13:35:00,68.97,69.19,68.94,69.18,29477.0,62.7295,62.9296,62.7022,62.9205,29477.0
2018-12-13 13:40:00,69.19,69.25,69.1,69.11,23210.0,62.9296,62.9842,62.8478,62.8568,23210.0
2018-12-13 13:45:00,69.11,69.12,69.08,69.08,18403.0,62.8568,62.8659,62.8296,62.8296,18403.0
2018-12-13 13:50:00,69.06,69.08,68.92,68.95,13300.0,62.8114,62.8296,62.684,62.7113,13300.0
2018-12-13 13:55:00,68.95,69.0,68.88,68.92,40162.0,62.7113,62.7568,62.6477,62.684,40162.0
2018-12-13 14:00:00,68.92,69.02,68.92,68.92,48120.0,62.684,62.775,62.684,62.684,48120.0
2018-12-13 14:05:00,68.92,68.96,68.73,68.73,39187.0,62.684,62.7204,62.5112,62.5112,39187.0
2018-12-13 14:10:00,68.72,68.81,68.72,68.75,15620.0,62.5021,62.584,62.5021,62.5294,15620.0
2018-12-13 14:15:00,68.74,68.79,68.7,68.75,11408.0,62.5203,62.5658,62.4839,62.5294,11408.0
2018-12-13 14:20:00,68.78,68.81,68.67,68.72,19902.0,62.5567,62.584,62.4567,62.5021,19902.0
2018-12-13 14:25:00,68.7,68.77,68.62,68.77,22707.0,62.4839,62.5476,62.4112,62.5476,22707.0
2018-12-13 14:30:00,68.76,68.76,68.68,68.69,17837.0,62.5385,62.5385,62.4658,62.4748,17837.0
2018-12-13 14:35:00,68.69,68.71,68.62,68.7,30844.0,62.4748,62.493,62.4112,62.4839,30844.0
2018-12-13 14:40:00,68.7,68.79,68.68,68.73,20067.0,62.4839,62.5658,62.4658,62.5112,20067.0
2018-12-13 14:45:00,68.72,68.78,68.69,68.73,21052.0,62.5021,62.5567,62.4748,62.5112,21052.0
2018-12-13 14:50:00,68.74,68.91,68.74,68.83,23246.0,62.5203,62.6749,62.5203,62.6022,23246.0
2018-12-13 14:55:00,68.83,68.91,68.78,68.79,18690.0,62.6022,62.6749,62.5567,62.5658,18690.0
2018-12-13 15:00:00,68.8,68.84,68.75,68.78,18133.0,62.5749,62.6113,62.5294,62.5567,18133.0
2018-12-13 15:05:00,68.78,68.82,68.75,68.76,51834.0,62.5567,62.5931,62.5294,62.5385,51834.0
2018-12-13 15:10:00,68.76,68.95,68.74,68.92,36883.0,62.5385,62.7113,62.5203,62.684,36883.0
2018-12-13 15:15:00,68.93,69.03,68.93,69.01,29855.0,62.6931,62.7841,62.6931,62.7659,29855.0
2018-12-13 15:20:00,69.02,69.05,68.94,69.0,34989.0,62.775,62.8023,62.7022,62.7568,34989.0
2018-12-13 15:25:00,68.99,69.11,68.98,69.0,70945.0,62.7477,62.8568,62.7386,62.7568,70945.0
2018-12-13 15:30:00,69.0,69.2,68.93,69.1,92187.0,62.7568,62.9387,62.6931,62.8478,92187.0
2018-12-13 15:35:00,69.11,69.19,68.85,69.0,93139.0,62.8568,62.9296,62.6204,62.7568,93139.0
2018-12-13 15:40:00,69.0,69.27,68.99,69.24,59601.0,62.7568,63.0024,62.7477,62.9751,59601.0
2018-12-13 15:45:00,69.23,69.29,69.07,69.14,58555.0,62.966,63.0206,62.8205,62.8841,58555.0
2018-12-13 15:50:00,69.13,69.21,69.1,69.14,86402.0,62.875,62.9478,62.8478,62.8841,86402.0
2018-12-13 15:55:00,69.15,69.19,69.03,69.1,179140.0,62.8932,62.9296,62.7841,62.8478,179140.0
2018-12-14 09:30:00,68.28,68.62,68.12,68.19,86959.0,62.1019,62.4112,61.9564,62.0201,86959.0
2018-12-14 09:35:00,68.16,68.21,68.03,68.16,83884.0,61.9928,62.0383,61.8746,61.9928,83884.0
2018-12-14 09:40:00,68.14,68.26,68.08,68.09,41676.0,61.9746,62.0838,61.92,61.9291,41676.0
2018-12-14 09:45:00,68.12,68.45,68.07,68.39,25098.0,61.9564,62.2566,61.9109,62.202,25098.0
2018-12-14 09:50:00,68.38,68.41,68.27,68.38,16350.0,62.1929,62.2202,62.0929,62.1929,16350.0
2018-12-14 09:55:00,68.38,68.42,68.24,68.38,26164.0,62.1929,62.2293,62.0656,62.1929,26164.0
2018-12-14 10:00:00,68.39,68.58,68.39,68.56,27546.0,62.202,62.3748,62.202,62.3566,27546.0
2018-12-14 10:05:00,68.59,68.59,68.42,68.45,22112.0,62.3839,62.3839,62.2293,62.2566,22112.0
2018-12-14 10:10:00,68.45,68.51,68.39,68.51,10116.0,62.2566,62.3111,62.202,62.3111,10116.0
2018-12-14 10:15:00,68.54,68.68,68.51,68.53,12649.0,62.3384,62.4658,62.3111,62.3293,12649.0
2018-12-14 10:20:00,68.56,68.74,68.54,68.62,21927.0,62.3566,62.5203,62.3384,62.4112,21927.0
2018-12-14 10:25:00,68.61,68.66,68.41,68.52,26222.0,62.4021,62.4476,62.2202,62.3202,26222.0
2018-12-14 10:30:00,68.51,68.51,68.27,68.27,23837.0,62.3111,62.3111,62.0929,62.0929,23837.0
2018-12-14 10:35:00,68.27,68.53,68.27,68.53,15330.0,62.0929,62.3293,62.0929,62.3293,15330.0
2018-12-14 10:40:00,68.5,68.56,68.47,68.47,8600.0,62.302,62.3566,62.2748,62.2748,8600.0
2018-12-14 10:45:00,68.46,68.66,68.46,68.63,19261.0,62.2657,62.4476,62.2657,62.4203,19261.0
2018-12-14 10:50:00,68.62,68.75,68.61,68.71,14597.0,62.4112,62.5294,62.4021,62.493,14597.0
2018-12-14 10:55:00,68.71,68.73,68.63,68.64,24420.0,62.493,62.5112,62.4203,62.4294,24420.0
2018-12-14 11:00:00,68.63,68.85,68.63,68.81,23439.0,62.4203,62.6204,62.4203,62.584,23439.0
2018-12-14 11:05:00,68.81,68.87,68.78,68.79,14265.0,62.584,62.6386,62.5567,62.5658,14265.0
2018-12-14 11:10:00,68.77,68.77,68.63,68.64,29106.0,62.5476,62.5476,62.4203,62.4294,29106.0
2018-12-14 11:15:00,68.63,68.75,68.61,68.69,21771.0,62.4203,62.5294,62.4021,62.4748,21771.0
2018-12-14 11:20:00,68.67,68.72,68.5,68.5,36515.0,62.4567,62.5021,62.302,62.302,36515.0
2018-12-14 11:25:00,68.52,68.81,68.5,68.74,40348.0,62.3202,62.584,62.302,62.5203,40348.0
2018-12-14 11:30:00,68.75,68.84,68.74,68.76,22303.0,62.5294,62.6113,62.5203,62.5385,22303.0
2018-12-14 11:35:00,68.75,68.77,68.59,68.66,49336.0,62.5294,62.5476,62.3839,62.4476,49336.0
2018-12-14 11:40:00,68.66,68.7,68.59,68.59,41760.0,62.4476,62.4839,62.3839,62.3839,41760.0
2018-12-14 11:45:00,68.56,68.58,68.4,68.4,96571.0,62.3566,62.3748,62.2111,62.2111,96571.0
2018-12-14 11:50:00,68.39,68.39,68.24,68.34,38918.0,62.202,62.202,62.0656,62.1565,38918.0
2018-12-14 11:55:00,68.34,68.34,68.21,68.27,36197.0,62.1565,62.1565,62.0383,62.0929,36197.0
2018-12-14 12:00:00,68.27,68.34,68.26,68.31,13181.0,62.0929,62.1565,62.0838,62.1292,13181.0
2018-12-14 12:05:00,68.3,68.39,68.26,68.28,15494.0,62.1201,62.202,62.0838,62.1019,15494.0
2018-12-14 12:10:00,68.27,68.35,68.24,68.26,16054.0,62.0929,62.1656,62.0656,62.0838,16054.0
2018-12-14 12:15:00,68.26,68.37,68.24,68.32,25398.0,62.0838,62.1838,62.0656,62.1383,25398.0
2018-12-14 12:20:00,68.33,68.39,68.27,68.37,11674.0,62.1474,62.202,62.0929,62.1838,11674.0
2018-12-14 12:25:00,68.37,68.37,68.26,68.31,20355.0,62.1838,62.1838,62.0838,62.1292,20355.0
2018-12-14 12:30:00,68.31,68.45,68.31,68.36,9491.0,62.1292,62.2566,62.1292,62.1747,9491.0
2018-12-14 12:35:00,68.37,68.38,68.32,68.35,14655.0,62.1838,62.1929,62.1383,62.1656,14655.0
2018-12-14 12:40:00,68.33,68.34,68.23,68.26,12953.0,62.1474,62.1565,62.0565,62.0838,12953.0
2018-12-14 12:45:00,68.26,68.29,68.18,68.18,30267.0,62.0838,62.111,62.011,62.011,30267.0
2018-12-14 12:50:00,68.16,68.22,68.16,68.2,7707.0,61.9928,62.0474,61.9928,62.0292,7707.0
2018-12-14 12:55:00,68.21,68.22,68.08,68.08,9264.0,62.0383,62.0474,61.92,61.92,9264.0
2018-12-14 13:00:00,68.08,68.08,67.96,67.97,16049.0,61.92,61.92,61.8109,61.82,16049.0
2018-12-14 13:05:00,67.97,68.13,67.97,68.13,13053.0,61.82,61.9655,61.82,61.9655,13053.0
2018-12-14 13:10:00,68.13,68.22,68.09,68.19,13457.0,61.9655,62.0474,61.9291,62.0201,13457.0
2018-12-14 13:15:00,68.18,68.18,68.08,68.11,9442.0,62.011,62.011,61.92,61.9473,9442.0
2018-12-14 13:20:00,68.1,68.1,68.01,68.05,8737.0,61.9382,61.9382,61.8564,61.8928,8737.0
2018-12-14 13:25:00,68.02,68.09,68.01,68.02,7595.0,61.8655,61.9291,61.8564,61.8655,7595.0
2018-12-14 13:30:00,68.01,68.06,67.84,67.86,13948.0,61.8564,61.9019,61.7018,61.7199,13948.0
2018-12-14 13:35:00,67.86,67.93,67.85,67.93,15671.0,61.7199,61.7836,61.7109,61.7836,15671.0
2018-12-14 13:40:00,67.91,67.96,67.86,67.91,11373.0,61.7654,61.8109,61.7199,61.7654,11373.0
2018-12-14 13:45:00,67.91,67.98,67.86,67.87,16556.0,61.7654,61.8291,61.7199,61.729,16556.0
2018-12-14 13:50:00,67.85,67.99,67.85,67.92,8459.0,61.7109,61.8382,61.7109,61.7745,8459.0
2018-12-14 13:55:00,67.91,67.93,67.85,67.87,11751.0,61.7654,61.7836,61.7109,61.729,11751.0
2018-12-14 14:00:00,67.86,67.91,67.81,67.91,12641.0,61.7199,61.7654,61.6745,61.7654,12641.0
2018-12-14 14:05:00,67.9,67.95,67.9,67.91,9112.0,61.7563,61.8018,61.7563,61.7654,9112.0
2018-12-14 14:10:00,67.91,67.92,67.77,67.81,11987.0,61.7654,61.7745,61.6381,61.6745,11987.0
2018-12-14 14:15:00,67.81,67.89,67.78,67.85,13319.0,61.6745,61.7472,61.6472,61.7109,13319.0
2018-12-14 14:20:00,67.86,68.01,67.86,68.0,9062.0,61.7199,61.8564,61.7199,61.8473,9062.0
2018-12-14 14:25:00,68.01,68.03,67.9,67.98,10806.0,61.8564,61.8746,61.7563,61.8291,10806.0
2018-12-14 14:30:00,67.99,68.0,67.82,67.82,18993.0,61.8382,61.8473,61.6836,61.6836,18993.0
2018-12-14 14:35:00,67.81,67.83,67.67,67.67,17094.0,61.6745,61.6927,61.5471,61.5471,17094.0
2018-12-14 14:40:00,67.69,67.78,67.64,67.7,20136.0,61.5653,61.6472,61.5199,61.5744,20136.0
2018-12-14 14:45:00,67.7,67.79,67.67,67.7,16350.0,61.5744,61.6563,61.5471,61.5744,16350.0
2018-12-14 14:50:00,67.69,67.73,67.58,67.61,16255.0,61.5653,61.6017,61.4653,61.4926,16255.0
2018-12-14 14:55:00,67.59,67.79,67.58,67.77,17282.0,61.4744,61.6563,61.4653,61.6381,17282.0
2018-12-14 15:00:00,67.75,67.81,67.72,67.74,23584.0,61.6199,61.6745,61.5926,61.6108,23584.0
2018-12-14 15:05:00,67.74,67.8,67.7,67.74,14676.0,61.6108,61.6654,61.5744,61.6108,14676.0
2018-12-14 15:10:00,67.73,67.96,67.73,67.88,12023.0,61.6017,61.8109,61.6017,61.7381,12023.0
2018-12-14 15:15:00,67.88,67.91,67.84,67.91,17868.0,61.7381,61.7654,61.7018,61.7654,17868.0
2018-12-14 15:20:00,67.9,67.9,67.75,67.78,22512.0,61.7563,61.7563,61.6199,61.6472,22512.0
2018-12-14 15:25:00,67.79,67.87,67.78,67.82,14984.0,61.6563,61.729,61.6472,61.6836,14984.0
2018-12-14 15:30:00,67.8,67.86,67.67,67.69,27726.0,61.6654,61.7199,61.5471,61.5653,27726.0
2018-12-14 15:35:00,67.69,67.74,67.66,67.7,24903.0,61.5653,61.6108,61.538,61.5744,24903.0
2018-12-14 15:40:00,67.7,67.71,67.6,67.6,29133.0,61.5744,61.5835,61.4835,61.4835,29133.0
2018-12-14 15:45:00,67.61,67.74,67.59,67.72,55235.0,61.4926,61.6108,61.4744,61.5926,55235.0
2018-12-14 15:50:00,67.71,67.79,67.69,67.77,52290.0,61.5835,61.6563,61.5653,61.6381,52290.0
2018-12-14 15:55:00,67.77,67.93,67.74,67.76,247274.0,61.6381,61.7836,61.6108,61.629,247274.0
2018-12-17 09:30:00,67.43,67.76,66.9,67.01,117367.0,61.3289,61.629,60.8468,60.9469,117367.0
2018-12-17 09:35:00,66.95,66.95,66.55,66.64,72710.0,60.8923,60.8923,60.5285,60.6103,72710.0
2018-12-17 09:40:00,66.66,66.73,66.12,66.23,87996.0,60.6285,60.6922,60.1374,60.2374,87996.0
2018-12-17 09:45:00,66.24,66.29,66.03,66.09,74019.0,60.2465,60.292,60.0555,60.1101,74019.0
2018-12-17 09:50:00,66.07,66.15,66.01,66.15,30465.0,60.0919,60.1647,60.0373,60.1647,30465.0
2018-12-17 09:55:00,66.17,66.4,66.17,66.38,39914.0,60.1829,60.3921,60.1829,60.3739,39914.0
2018-12-17 10:00:00,66.34,66.34,66.14,66.23,37713.0,60.3375,60.3375,60.1556,60.2374,37713.0
2018-12-17 10:05:00,66.23,66.31,66.17,66.19,84509.0,60.2374,60.3102,60.1829,60.2011,84509.0
2018-12-17 10:10:00,66.18,66.37,66.08,66.36,56454.0,60.192,60.3648,60.101,60.3557,56454.0
2018-12-17 10:15:00,66.35,66.41,66.1,66.11,32997.0,60.3466,60.4011,60.1192,60.1283,32997.0
2018-12-17 10:20:00,66.11,66.11,65.97,66.08,37038.0,60.1283,60.1283,60.001,60.101,37038.0
2018-12-17 10:25:00,66.06,66.22,66.03,66.09,28334.0,60.0828,60.2283,60.0555,60.1101,28334.0
2018-12-17 10:30:00,66.12,66.18,66.04,66.11,19124.0,60.1374,60.192,60.0646,60.1283,19124.0
2018-12-17 10:35:00,66.1,66.14,66.02,66.06,19338.0,60.1192,60.1556,60.0464,60.0828,19338.0
2018-12-17 10:40:00,66.05,66.49,66.04,66.49,33223.0,60.0737,60.4739,60.0646,60.4739,33223.0
2018-12-17 10:45:00,66.49,66.49,66.35,66.36,35721.0,60.4739,60.4739,60.3466,60.3557,35721.0
2018-12-17 10:50:00,66.36,66.41,66.26,66.35,25193.0,60.3557,60.4011,60.2647,60.3466,25193.0
2018-12-17 10:55:00,66.37,66.47,66.31,66.33,89295.0,60.3648,60.4557,60.3102,60.3284,89295.0
2018-12-17 11:00:00,66.35,66.41,66.28,66.4,57917.0,60.3466,60.4011,60.2829,60.3921,57917.0
2018-12-17 11:05:00,66.43,66.5,66.34,66.43,51728.0,60.4193,60.483,60.3375,60.4193,51728.0
2018-12-17 11:10:00,66.44,66.47,66.34,66.35,30919.0,60.4284,60.4557,60.3375,60.3466,30919.0
2018-12-17 11:15:00,66.35,66.37,66.25,66.25,34797.0,60.3466,60.3648,60.2556,60.2556,34797.0
2018-12-17 11:20:00,66.26,66.3,66.18,66.18,22460.0,60.2647,60.3011,60.192,60.192,22460.0
2018-12-17 11:25:00,66.19,66.24,66.05,66.08,23364.0,60.2011,60.2465,60.0737,60.101,23364.0
2018-12-17 11:30:00,66.09,66.13,66.0,66.06,15885.0,60.1101,60.1465,60.0282,60.0828,15885.0
2018-12-17 11:35:00,66.06,66.07,66.0,66.01,21817.0,60.0828,60.0919,60.0282,60.0373,21817.0
2018-12-17 11:40:00,66.01,66.01,65.83,65.88,23162.0,60.0373,60.0373,59.8736,59.9191,23162.0
2018-12-17 11:45:00,65.89,65.98,65.8,65.98,23193.0,59.9282,60.0101,59.8463,60.0101,23193.0
2018-12-17 11:50:00,65.98,66.01,65.96,65.99,22356.0,60.0101,60.0373,59.9919,60.0191,22356.0
2018-12-17 11:55:00,65.98,66.11,65.98,66.08,43184.0,60.0101,60.1283,60.0101,60.101,43184.0
2018-12-17 12:00:00,66.09,66.14,66.05,66.09,46168.0,60.1101,60.1556,60.0737,60.1101,46168.0
2018-12-17 12:05:00,66.09,66.13,66.03,66.05,23604.0,60.1101,60.1465,60.0555,60.0737,23604.0
2018-12-17 12:10:00,66.06,66.09,65.97,65.98,23646.0,60.0828,60.1101,60.001,60.0101,23646.0
2018-12-17 12:15:00,65.98,66.16,65.9,66.08,117334.0,60.0101,60.1738,59.9373,60.101,117334.0
2018-12-17 12:20:00,66.1,66.12,65.99,66.04,23207.0,60.1192,60.1374,60.0191,60.0646,23207.0
2018-12-17 12:25:00,66.04,66.06,66.02,66.04,13843.0,60.0646,60.0828,60.0464,60.0646,13843.0
2018-12-17 12:30:00,66.04,66.04,65.82,65.82,14136.0,60.0646,60.0646,59.8645,59.8645,14136.0
2018-12-17 12:35:00,65.83,65.85,65.74,65.76,24666.0,59.8736,59.8918,59.7918,59.81,24666.0
2018-12-17 12:40:00,65.75,65.79,65.64,65.67,28453.0,59.8009,59.8372,59.7008,59.7281,28453.0
2018-12-17 12:45:00,65.67,65.69,65.63,65.64,24788.0,59.7281,59.7463,59.6917,59.7008,24788.0
2018-12-17 12:50:00,65.64,65.66,65.53,65.54,18540.0,59.7008,59.719,59.6008,59.6099,18540.0
2018-12-17 12:55:00,65.56,65.57,65.47,65.49,24864.0,59.6281,59.6371,59.5462,59.5644,24864.0
2018-12-17 13:00:00,65.48,65.53,65.39,65.47,19024.0,59.5553,59.6008,59.4734,59.5462,19024.0
2018-12-17 13:05:00,65.45,65.58,65.45,65.53,17245.0,59.528,59.6462,59.528,59.6008,17245.0
2018-12-17 13:10:00,65.52,65.58,65.5,65.56,16332.0,59.5917,59.6462,59.5735,59.6281,16332.0
2018-12-17 13:15:00,65.55,65.55,65.45,65.5,25840.0,59.619,59.619,59.528,59.5735,25840.0
2018-12-17 13:20:00,65.48,65.49,65.32,65.42,32507.0,59.5553,59.5644,59.4098,59.5007,32507.0
2018-12-17 13:25:00,65.43,65.46,65.37,65.37,20422.0,59.5098,59.5371,59.4552,59.4552,20422.0
2018-12-17 13:30:00,65.36,65.44,65.11,65.13,34382.0,59.4462,59.5189,59.2188,59.237,34382.0
2018-12-17 13:35:00,65.13,65.16,65.0,65.04,29336.0,59.237,59.2642,59.1187,59.1551,29336.0
2018-12-17 13:40:00,65.05,65.17,65.03,65.07,34699.0,59.1642,59.2733,59.146,59.1824,34699.0
2018-12-17 13:45:00,65.08,65.08,64.98,65.02,25352.0,59.1915,59.1915,59.1005,59.1369,25352.0
2018-12-17 13:50:00,65.03,65.05,64.95,65.05,24820.0,59.146,59.1642,59.0732,59.1642,24820.0
2018-12-17 13:55:00,65.05,65.13,64.96,64.96,50685.0,59.1642,59.237,59.0823,59.0823,50685.0
2018-12-17 14:00:00,64.95,64.97,64.79,64.81,39785.0,59.0732,59.0914,58.9277,58.9459,39785.0
2018-12-17 14:05:00,64.8,64.88,64.77,64.81,37589.0,58.9368,59.0096,58.9095,58.9459,37589.0
2018-12-17 14:10:00,64.81,64.85,64.76,64.83,26781.0,58.9459,58.9823,58.9004,58.9641,26781.0
2018-12-17 14:15:00,64.83,64.9,64.73,64.86,58463.0,58.9641,59.0278,58.8732,58.9914,58463.0
2018-12-17 14:20:00,64.86,64.98,64.81,64.84,46932.0,58.9914,59.1005,58.9459,58.9732,46932.0
2018-12-17 14:25:00,64.84,64.89,64.76,64.82,49328.0,58.9732,59.0187,58.9004,58.955,49328.0
2018-12-17 14:30:00,64.83,64.89,64.77,64.79,50265.0,58.9641,59.0187,58.9095,58.9277,50265.0
2018-12-17 14:35:00,64.79,64.82,64.73,64.81,39051.0,58.9277,58.955,58.8732,58.9459,39051.0
2018-12-17 14:40:00,64.82,65.02,64.81,64.91,50752.0,58.955,59.1369,58.9459,59.0369,50752.0
2018-12-17 14:45:00,64.92,64.98,64.86,64.87,47893.0,59.046,59.1005,58.9914,59.0005,47893.0
2018-12-17 14:50:00,64.87,64.9,64.68,64.69,27884.0,59.0005,59.0278,58.8277,58.8368,27884.0
2018-12-17 14:55:00,64.68,64.74,64.65,64.72,26378.0,58.8277,58.8822,58.8004,58.8641,26378.0
2018-12-17 15:00:00,64.72,64.73,64.61,64.62,42408.0,58.8641,58.8732,58.764,58.7731,42408.0
2018-12-17 15:05:00,64.63,64.79,64.54,64.56,41669.0,58.7822,58.9277,58.7003,58.7185,41669.0
2018-12-17 15:10:00,64.54,64.85,64.54,64.7,78588.0,58.7003,58.9823,58.7003,58.8459,78588.0
2018-12-17 15:15:00,64.7,64.74,64.63,64.65,67310.0,58.8459,58.8822,58.7822,58.8004,67310.0
2018-12-17 15:20:00,64.64,64.7,64.53,64.57,75802.0,58.7913,58.8459,58.6913,58.7276,75802.0
2018-12-17 15:25:00,64.56,64.58,64.38,64.42,52599.0,58.7185,58.7367,58.5548,58.5912,52599.0
2018-12-17 15:30:00,64.43,64.45,64.23,64.29,84783.0,58.6003,58.6185,58.4184,58.473,84783.0
2018-12-17 15:35:00,64.28,64.31,64.19,64.24,73684.0,58.4639,58.4912,58.382,58.4275,73684.0
2018-12-17 15:40:00,64.24,64.25,64.09,64.19,73408.0,58.4275,58.4366,58.2911,58.382,73408.0
2018-12-17 15:45:00,64.2,64.34,64.05,64.14,86953.0,58.3911,58.5184,58.2547,58.3365,86953.0
2018-12-17 15:50:00,64.12,64.43,64.12,64.42,108191.0,58.3183,58.6003,58.3183,58.5912,108191.0
2018-12-17 15:55:00,64.43,64.77,64.41,64.67,427381.0,58.6003,58.9095,58.5821,58.8186,427381.0
2018-12-18 09:30:00,65.14,65.49,64.98,65.15,104296.0,59.2461,59.5644,59.1005,59.2552,104296.0
2018-12-18 09:35:00,65.17,65.22,64.96,65.06,19312.0,59.2733,59.3188,59.0823,59.1733,19312.0
2018-12-18 09:40:00,65.03,65.2,64.94,65.19,46421.0,59.146,59.3006,59.0642,59.2915,46421.0
2018-12-18 09:45:00,65.19,65.24,65.05,65.17,22935.0,59.2915,59.337,59.1642,59.2733,22935.0
2018-12-18 09:50:00,65.16,65.22,65.08,65.17,33478.0,59.2642,59.3188,59.1915,59.2733,33478.0
2018-12-18 09:55:00,65.19,65.24,64.99,65.0,24689.0,59.2915,59.337,59.1096,59.1187,24689.0
2018-12-18 10:00:00,64.99,65.04,64.72,64.73,43002.0,59.1096,59.1551,58.8641,58.8732,43002.0
2018-12-18 10:05:00,64.72,64.79,64.69,64.75,31261.0,58.8641,58.9277,58.8368,58.8913,31261.0
2018-12-18 10:10:00,64.77,64.85,64.68,64.81,31415.0,58.9095,58.9823,58.8277,58.9459,31415.0
2018-12-18 10:15:00,64.83,64.92,64.79,64.92,21109.0,58.9641,59.046,58.9277,59.046,21109.0
2018-12-18 10:20:00,64.93,65.01,64.73,64.82,31100.0,59.0551,59.1278,58.8732,58.955,31100.0
2018-12-18 10:25:00,64.83,65.03,64.81,65.0,18998.0,58.9641,59.146,58.9459,59.1187,18998.0
2018-12-18 10:30:00,64.99,65.11,64.99,65.0,15198.0,59.1096,59.2188,59.1096,59.1187,15198.0
2018-12-18 10:35:00,65.02,65.16,64.94,65.16,34461.0,59.1369,59.2642,59.0642,59.2642,34461.0
2018-12-18 10:40:00,65.14,65.18,64.99,64.99,55491.0,59.2461,59.2824,59.1096,59.1096,55491.0
2018-12-18 10:45:00,64.99,65.02,64.89,65.02,39965.0,59.1096,59.1369,59.0187,59.1369,39965.0
2018-12-18 10:50:00,65.02,65.13,65.0,65.06,33181.0,59.1369,59.237,59.1187,59.1733,33181.0
2018-12-18 10:55:00,65.06,65.14,65.03,65.04,27554.0,59.1733,59.2461,59.146,59.1551,27554.0
2018-12-18 11:00:00,65.06,65.09,64.88,64.91,45501.0,59.1733,59.2006,59.0096,59.0369,45501.0
2018-12-18 11:05:00,64.9,64.91,64.78,64.78,23291.0,59.0278,59.0369,58.9186,58.9186,23291.0
2018-12-18 11:10:00,64.78,64.8,64.58,64.64,49362.0,58.9186,58.9368,58.7367,58.7913,49362.0
2018-12-18 11:15:00,64.64,64.66,64.51,64.62,35198.0,58.7913,58.8095,58.6731,58.7731,35198.0
2018-12-18 11:20:00,64.62,64.64,64.57,64.59,24703.0,58.7731,58.7913,58.7276,58.7458,24703.0
2018-12-18 11:25:00,64.59,64.62,64.47,64.61,27182.0,58.7458,58.7731,58.6367,58.764,27182.0
2018-12-18 11:30:00,64.61,64.73,64.59,64.68,34168.0,58.764,58.8732,58.7458,58.8277,34168.0
2018-12-18 11:35:00,64.68,64.77,64.61,64.61,45797.0,58.8277,58.9095,58.764,58.764,45797.0
2018-12-18 11:40:00,64.62,64.65,64.48,64.5,34339.0,58.7731,58.8004,58.6458,58.664,34339.0
2018-12-18 11:45:00,64.49,64.57,64.48,64.54,41538.0,58.6549,58.7276,58.6458,58.7003,41538.0
2018-12-18 11:50:00,64.55,64.69,64.54,64.64,30937.0,58.7094,58.8368,58.7003,58.7913,30937.0
2018-12-18 11:55:00,64.65,64.72,64.6,64.63,44124.0,58.8004,58.8641,58.7549,58.7822,44124.0
2018-12-18 12:00:00,64.63,64.72,64.62,64.71,16894.0,58.7822,58.8641,58.7731,58.855,16894.0
2018-12-18 12:05:00,64.72,64.93,64.71,64.83,41622.0,58.8641,59.0551,58.855,58.9641,41622.0
2018-12-18 12:10:00,64.83,64.94,64.83,64.93,34685.0,58.9641,59.0642,58.9641,59.0551,34685.0
2018-12-18 12:15:00,64.94,65.03,64.9,65.01,20747.0,59.0642,59.146,59.0278,59.1278,20747.0
2018-12-18 12:20:00,65.0,65.03,64.97,64.98,15857.0,59.1187,59.146,59.0914,59.1005,15857.0
2018-12-18 12:25:00,64.98,64.98,64.89,64.93,14316.0,59.1005,59.1005,59.0187,59.0551,14316.0
2018-12-18 12:30:00,64.94,65.02,64.86,64.87,32722.0,59.0642,59.1369,58.9914,59.0005,32722.0
2018-12-18 12:35:00,64.86,64.87,64.83,64.85,9392.0,58.9914,59.0005,58.9641,58.9823,9392.0
2018-12-18 12:40:00,64.86,64.9,64.81,64.89,12878.0,58.9914,59.0278,58.9459,59.0187,12878.0
2018-12-18 12:45:00,64.89,64.98,64.81,64.88,28901.0,59.0187,59.1005,58.9459,59.0096,28901.0
2018-12-18 12:50:00,64.89,64.99,64.87,64.98,13828.0,59.0187,59.1096,59.0005,59.1005,13828.0
2018-12-18 12:55:00,64.98,65.01,64.91,64.91,21295.0,59.1005,59.1278,59.0369,59.0369,21295.0
2018-12-18 13:00:00,64.9,64.97,64.86,64.97,25617.0,59.0278,59.0914,58.9914,59.0914,25617.0
2018-12-18 13:05:00,64.97,64.97,64.91,64.95,16225.0,59.0914,59.0914,59.0369,59.0732,16225.0
2018-12-18 13:10:00,64.95,64.98,64.84,64.86,16992.0,59.0732,59.1005,58.9732,58.9914,16992.0
2018-12-18 13:15:00,64.86,64.86,64.82,64.85,17941.0,58.9914,58.9914,58.955,58.9823,17941.0
2018-12-18 13:20:00,64.85,64.86,64.79,64.84,22834.0,58.9823,58.9914,58.9277,58.9732,22834.0
2018-12-18 13:25:00,64.84,64.85,64.71,64.74,22931.0,58.9732,58.9823,58.855,58.8822,22931.0
2018-12-18 13:30:00,64.74,64.77,64.71,64.73,13055.0,58.8822,58.9095,58.855,58.8732,13055.0
2018-12-18 13:35:00,64.74,64.77,64.62,64.63,18377.0,58.8822,58.9095,58.7731,58.7822,18377.0
2018-12-18 13:40:00,64.61,64.7,64.6,64.7,13355.0,58.764,58.8459,58.7549,58.8459,13355.0
2018-12-18 13:45:00,64.69,64.76,64.66,64.75,17271.0,58.8368,58.9004,58.8095,58.8913,17271.0
2018-12-18 13:50:00,64.76,64.77,64.63,64.65,18612.0,58.9004,58.9095,58.7822,58.8004,18612.0
2018-12-18 13:55:00,64.65,64.65,64.55,64.64,11241.0,58.8004,58.8004,58.7094,58.7913,11241.0
2018-12-18 14:00:00,64.65,64.73,64.63,64.7,24675.0,58.8004,58.8732,58.7822,58.8459,24675.0
2018-12-18 14:05:00,64.7,64.79,64.64,64.78,17950.0,58.8459,58.9277,58.7913,58.9186,17950.0
2018-12-18 14:10:00,64.82,64.83,64.7,64.71,27073.0,58.955,58.9641,58.8459,58.855,27073.0
2018-12-18 14:15:00,64.71,64.73,64.59,64.64,15420.0,58.855,58.8732,58.7458,58.7913,15420.0
2018-12-18 14:20:00,64.65,64.71,64.63,64.69,16721.0,58.8004,58.855,58.7822,58.8368,16721.0
2018-12-18 14:25:00,64.68,64.78,64.66,64.73,17420.0,58.8277,58.9186,58.8095,58.8732,17420.0
2018-12-18 14:30:00,64.75,64.76,64.55,64.56,23097.0,58.8913,58.9004,58.7094,58.7185,23097.0
2018-12-18 14:35:00,64.56,64.69,64.52,64.69,23215.0,58.7185,58.8368,58.6822,58.8368,23215.0
2018-12-18 14:40:00,64.69,64.7,64.32,64.35,25980.0,58.8368,58.8459,58.5003,58.5275,25980.0
2018-12-18 14:45:00,64.35,64.45,64.32,64.45,28085.0,58.5275,58.6185,58.5003,58.6185,28085.0
2018-12-18 14:50:00,64.45,64.49,64.41,64.44,21391.0,58.6185,58.6549,58.5821,58.6094,21391.0
2018-12-18 14:55:00,64.44,64.47,64.33,64.34,81209.0,58.6094,58.6367,58.5093,58.5184,81209.0
2018-12-18 15:00:00,64.32,64.45,64.25,64.39,52657.0,58.5003,58.6185,58.4366,58.5639,52657.0
2018-12-18 15:05:00,64.38,64.44,64.16,64.31,55421.0,58.5548,58.6094,58.3547,58.4912,55421.0
2018-12-18 15:10:00,64.31,64.43,64.27,64.34,48025.0,58.4912,58.6003,58.4548,58.5184,48025.0
2018-12-18 15:15:00,64.38,64.53,64.32,64.45,31438.0,58.5548,58.6913,58.5003,58.6185,31438.0
2018-12-18 15:20:00,64.45,64.53,64.4,64.52,35279.0,58.6185,58.6913,58.573,58.6822,35279.0
2018-12-18 15:25:00,64.52,64.52,64.33,64.43,39672.0,58.6822,58.6822,58.5093,58.6003,39672.0
2018-12-18 15:30:00,64.44,64.72,64.44,64.68,39978.0,58.6094,58.8641,58.6094,58.8277,39978.0
2018-12-18 15:35:00,64.69,64.73,64.6,64.63,55753.0,58.8368,58.8732,58.7549,58.7822,55753.0
2018-12-18 15:40:00,64.64,64.74,64.62,64.7,55464.0,58.7913,58.8822,58.7731,58.8459,55464.0
2018-12-18 15:45:00,64.7,65.0,64.68,64.97,76093.0,58.8459,59.1187,58.8277,59.0914,76093.0
2018-12-18 15:50:00,64.96,64.99,64.88,64.99,101231.0,59.0823,59.1096,59.0096,59.1096,101231.0
2018-12-18 15:55:00,65.0,65.02,64.62,64.62,229887.0,59.1187,59.1369,58.7731,58.7731,229887.0
2018-12-19 09:30:00,64.91,65.37,64.86,65.29,114045.0,59.0369,59.4552,58.9914,59.3825,114045.0
2018-12-19 09:35:00,65.3,65.45,65.26,65.34,80029.0,59.3916,59.528,59.3552,59.428,80029.0
2018-12-19 09:40:00,65.34,65.47,65.32,65.47,53533.0,59.428,59.5462,59.4098,59.5462,53533.0
2018-12-19 09:45:00,65.48,65.62,65.39,65.43,30569.0,59.5553,59.6826,59.4734,59.5098,30569.0
2018-12-19 09:50:00,65.46,65.53,65.4,65.43,23231.0,59.5371,59.6008,59.4825,59.5098,23231.0
2018-12-19 09:55:00,65.43,65.57,65.23,65.48,29287.0,59.5098,59.6371,59.3279,59.5553,29287.0
2018-12-19 10:00:00,65.5,65.55,65.4,65.42,12513.0,59.5735,59.619,59.4825,59.5007,12513.0
2018-12-19 10:05:00,65.42,65.43,65.33,65.35,8074.0,59.5007,59.5098,59.4189,59.4371,8074.0
2018-12-19 10:10:00,65.37,65.57,65.37,65.55,16628.0,59.4552,59.6371,59.4552,59.619,16628.0
2018-12-19 10:15:00,65.54,65.69,65.48,65.65,34393.0,59.6099,59.7463,59.5553,59.7099,34393.0
2018-12-19 10:20:00,65.65,65.68,65.49,65.51,17304.0,59.7099,59.7372,59.5644,59.5826,17304.0
2018-12-19 10:25:00,65.5,65.65,65.5,65.64,13824.0,59.5735,59.7099,59.5735,59.7008,13824.0
2018-12-19 10:30:00,65.65,65.79,65.65,65.75,17723.0,59.7099,59.8372,59.7099,59.8009,17723.0
2018-12-19 10:35:00,65.77,65.96,65.67,65.81,77629.0,59.8191,59.9919,59.7281,59.8554,77629.0
2018-12-19 10:40:00,65.82,65.82,65.72,65.75,20131.0,59.8645,59.8645,59.7736,59.8009,20131.0
2018-12-19 10:45:00,65.75,65.85,65.74,65.82,27661.0,59.8009,59.8918,59.7918,59.8645,27661.0
2018-12-19 10:50:00,65.83,65.96,65.82,65.84,16743.0,59.8736,59.9919,59.8645,59.8827,16743.0
2018-12-19 10:55:00,65.84,65.84,65.68,65.73,17618.0,59.8827,59.8827,59.7372,59.7827,17618.0
2018-12-19 11:00:00,65.74,65.78,65.66,65.7,18399.0,59.7918,59.8281,59.719,59.7554,18399.0
2018-12-19 11:05:00,65.7,65.75,65.65,65.69,13173.0,59.7554,59.8009,59.7099,59.7463,13173.0
2018-12-19 11:10:00,65.69,65.74,65.6,65.6,37079.0,59.7463,59.7918,59.6644,59.6644,37079.0
2018-12-19 11:15:00,65.58,65.6,65.52,65.57,22360.0,59.6462,59.6644,59.5917,59.6371,22360.0
2018-12-19 11:20:00,65.57,65.57,65.5,65.51,16641.0,59.6371,59.6371,59.5735,59.5826,16641.0
2018-12-19 11:25:00,65.51,65.62,65.47,65.57,33033.0,59.5826,59.6826,59.5462,59.6371,33033.0
2018-12-19 11:30:00,65.57,65.66,65.5,65.54,17603.0,59.6371,59.719,59.5735,59.6099,17603.0
2018-12-19 11:35:00,65.54,65.63,65.54,65.57,10643.0,59.6099,59.6917,59.6099,59.6371,10643.0
2018-12-19 11:40:00,65.57,65.57,65.44,65.48,37393.0,59.6371,59.6371,59.5189,59.5553,37393.0
2018-12-19 11:45:00,65.47,65.55,65.46,65.55,20814.0,59.5462,59.619,59.5371,59.619,20814.0
2018-12-19 11:50:00,65.57,65.69,65.56,65.68,18642.0,59.6371,59.7463,59.6281,59.7372,18642.0
2018-12-19 11:55:00,65.67,65.72,65.62,65.72,14060.0,59.7281,59.7736,59.6826,59.7736,14060.0
2018-12-19 12:00:00,65.72,65.82,65.7,65.71,13707.0,59.7736,59.8645,59.7554,59.7645,13707.0
2018-12-19 12:05:00,65.7,65.86,65.7,65.84,16083.0,59.7554,59.9009,59.7554,59.8827,16083.0
2018-12-19 12:10:00,65.83,65.84,65.77,65.81,14323.0,59.8736,59.8827,59.8191,59.8554,14323.0
2018-12-19 12:15:00,65.81,65.81,65.77,65.81,11093.0,59.8554,59.8554,59.8191,59.8554,11093.0
2018-12-19 12:20:00,65.81,65.9,65.8,65.9,9812.0,59.8554,59.9373,59.8463,59.9373,9812.0
2018-12-19 12:25:00,65.9,65.93,65.83,65.84,23033.0,59.9373,59.9646,59.8736,59.8827,23033.0
2018-12-19 12:30:00,65.83,65.83,65.75,65.76,12273.0,59.8736,59.8736,59.8009,59.81,12273.0
2018-12-19 12:35:00,65.77,65.83,65.77,65.8,18590.0,59.8191,59.8736,59.8191,59.8463,18590.0
2018-12-19 12:40:00,65.8,65.83,65.77,65.81,16801.0,59.8463,59.8736,59.8191,59.8554,16801.0
2018-12-19 12:45:00,65.81,65.86,65.78,65.8,13405.0,59.8554,59.9009,59.8281,59.8463,13405.0
2018-12-19 12:50:00,65.79,65.87,65.72,65.73,15331.0,59.8372,59.91,59.7736,59.7827,15331.0
2018-12-19 12:55:00,65.75,65.78,65.69,65.72,14746.0,59.8009,59.8281,59.7463,59.7736,14746.0
2018-12-19 13:00:00,65.72,65.72,65.59,65.61,14792.0,59.7736,59.7736,59.6553,59.6735,14792.0
2018-12-19 13:05:00,65.61,65.65,65.52,65.54,18395.0,59.6735,59.7099,59.5917,59.6099,18395.0
2018-12-19 13:10:00,65.55,65.59,65.51,65.51,16572.0,59.619,59.6553,59.5826,59.5826,16572.0
2018-12-19 13:15:00,65.5,65.56,65.47,65.56,11000.0,59.5735,59.6281,59.5462,59.6281,11000.0
2018-12-19 13:20:00,65.56,65.61,65.41,65.5,24221.0,59.6281,59.6735,59.4916,59.5735,24221.0
2018-12-19 13:25:00,65.51,65.59,65.49,65.54,9159.0,59.5826,59.6553,59.5644,59.6099,9159.0
2018-12-19 13:30:00,65.54,65.63,65.54,65.61,14824.0,59.6099,59.6917,59.6099,59.6735,14824.0
2018-12-19 13:35:00,65.61,65.65,65.58,65.59,7838.0,59.6735,59.7099,59.6462,59.6553,7838.0
2018-12-19 13:40:00,65.59,65.67,65.57,65.65,21379.0,59.6553,59.7281,59.6371,59.7099,21379.0
2018-12-19 13:45:00,65.65,65.69,65.64,65.68,11694.0,59.7099,59.7463,59.7008,59.7372,11694.0
2018-12-19 13:50:00,65.69,65.69,65.61,65.63,8660.0,59.7463,59.7463,59.6735,59.6917,8660.0
2018-12-19 13:55:00,65.62,65.9,65.62,65.9,24778.0,59.6826,59.9373,59.6826,59.9373,24778.0
2018-12-19 14:00:00,65.93,66.04,64.95,65.03,82368.0,59.9646,60.0646,59.0732,59.146,82368.0
2018-12-19 14:05:00,65.03,65.19,64.98,65.09,61239.0,59.146,59.2915,59.1005,59.2006,61239.0
2018-12-19 14:10:00,65.13,65.15,64.81,64.96,31070.0,59.237,59.2552,58.9459,59.0823,31070.0
2018-12-19 14:15:00,64.94,65.3,64.88,65.24,42123.0,59.0642,59.3916,59.0096,59.337,42123.0
2018-12-19 14:20:00,65.23,65.28,65.1,65.28,14827.0,59.3279,59.3734,59.2097,59.3734,14827.0
2018-12-19 14:25:00,65.25,65.38,65.17,65.32,16534.0,59.3461,59.4643,59.2733,59.4098,16534.0
2018-12-19 14:30:00,65.33,65.52,65.23,65.34,27466.0,59.4189,59.5917,59.3279,59.428,27466.0
2018-12-19 14:35:00,65.34,65.54,65.25,65.36,17037.0,59.428,59.6099,59.3461,59.4462,17037.0
2018-12-19 14:40:00,65.34,65.34,64.63,64.63,40235.0,59.428,59.428,58.7822,58.7822,40235.0
2018-12-19 14:45:00,64.66,64.92,64.63,64.9,43730.0,58.8095,59.046,58.7822,59.0278,43730.0
2018-12-19 14:50:00,64.89,64.89,64.44,64.68,59976.0,59.0187,59.0187,58.6094,58.8277,59976.0
2018-12-19 14:55:00,64.66,64.66,64.2,64.4,28394.0,58.8095,58.8095,58.3911,58.573,28394.0
2018-12-19 15:00:00,64.41,64.41,63.93,63.93,45679.0,58.5821,58.5821,58.1455,58.1455,45679.0
2018-12-19 15:05:00,63.93,64.13,63.63,64.07,52571.0,58.1455,58.3274,57.8727,58.2729,52571.0
2018-12-19 15:10:00,64.1,64.37,63.96,64.37,42691.0,58.3002,58.5457,58.1728,58.5457,42691.0
2018-12-19 15:15:00,64.37,64.37,63.91,64.08,44353.0,58.5457,58.5457,58.1273,58.282,44353.0
2018-12-19 15:20:00,64.07,64.33,63.83,64.31,54822.0,58.2729,58.5093,58.0546,58.4912,54822.0
2018-12-19 15:25:00,64.33,64.33,63.99,64.0,39029.0,58.5093,58.5093,58.2001,58.2092,39029.0
2018-12-19 15:30:00,64.0,64.3,64.0,64.25,31528.0,58.2092,58.4821,58.2092,58.4366,31528.0
2018-12-19 15:35:00,64.25,64.27,64.07,64.19,71285.0,58.4366,58.4548,58.2729,58.382,71285.0
2018-12-19 15:40:00,64.17,64.23,63.99,64.2,82183.0,58.3638,58.4184,58.2001,58.3911,82183.0
2018-12-19 15:45:00,64.25,64.42,64.22,64.42,58756.0,58.4366,58.5912,58.4093,58.5912,58756.0
2018-12-19 15:50:00,64.41,64.54,64.35,64.48,73254.0,58.5821,58.7003,58.5275,58.6458,73254.0
2018-12-19 15:55:00,64.47,64.56,64.21,64.23,163211.0,58.6367,58.7185,58.4002,58.4184,163211.0
2018-12-20 09:30:00,63.91,64.43,63.26,64.35,96929.0,58.1273,58.6003,57.5362,58.5275,96929.0
2018-12-20 09:35:00,64.34,64.47,64.12,64.12,75631.0,58.5184,58.6367,58.3183,58.3183,75631.0
2018-12-20 09:40:00,64.13,64.14,63.74,63.84,96774.0,58.3274,58.3365,57.9727,58.0637,96774.0
2018-12-20 09:45:00,63.84,63.85,63.52,63.54,82659.0,58.0637,58.0728,57.7726,57.7908,82659.0
2018-12-20 09:50:00,63.53,63.61,63.34,63.42,82448.0,57.7817,57.8545,57.6089,57.6817,82448.0
2018-12-20 09:55:00,63.42,63.74,63.41,63.74,58708.0,57.6817,57.9727,57.6726,57.9727,58708.0
2018-12-20 10:00:00,63.73,63.83,63.54,63.61,70986.0,57.9636,58.0546,57.7908,57.8545,70986.0
2018-12-20 10:05:00,63.59,63.84,63.59,63.77,47955.0,57.8363,58.0637,57.8363,58.0,47955.0
2018-12-20 10:10:00,63.76,63.82,63.69,63.77,56475.0,57.9909,58.0455,57.9273,58.0,56475.0
2018-12-20 10:15:00,63.75,63.78,63.57,63.61,47757.0,57.9818,58.0091,57.8181,57.8545,47757.0
2018-12-20 10:20:00,63.61,63.63,63.47,63.5,58299.0,57.8545,57.8727,57.7272,57.7544,58299.0
2018-12-20 10:25:00,63.52,63.61,63.49,63.52,72846.0,57.7726,57.8545,57.7454,57.7726,72846.0
2018-12-20 10:30:00,63.52,63.66,63.46,63.53,49358.0,57.7726,57.9,57.7181,57.7817,49358.0
2018-12-20 10:35:00,63.53,63.56,63.4,63.55,72789.0,57.7817,57.809,57.6635,57.7999,72789.0
2018-12-20 10:40:00,63.56,63.75,63.49,63.75,36958.0,57.809,57.9818,57.7454,57.9818,36958.0
2018-12-20 10:45:00,63.73,63.75,63.5,63.51,50832.0,57.9636,57.9818,57.7544,57.7635,50832.0
2018-12-20 10:50:00,63.5,63.59,63.44,63.51,51978.0,57.7544,57.8363,57.6999,57.7635,51978.0
2018-12-20 10:55:00,63.52,63.75,63.46,63.7,47828.0,57.7726,57.9818,57.7181,57.9363,47828.0
2018-12-20 11:00:00,63.71,63.72,63.55,63.66,37606.0,57.9454,57.9545,57.7999,57.9,37606.0
2018-12-20 11:05:00,63.66,63.76,63.39,63.46,32972.0,57.9,57.9909,57.6544,57.7181,32972.0
2018-12-20 11:10:00,63.45,63.56,63.39,63.49,55105.0,57.709,57.809,57.6544,57.7454,55105.0
2018-12-20 11:15:00,63.49,63.56,63.4,63.46,29879.0,57.7454,57.809,57.6635,57.7181,29879.0
2018-12-20 11:20:00,63.45,63.45,63.33,63.38,43923.0,57.709,57.709,57.5998,57.6453,43923.0
2018-12-20 11:25:00,63.37,63.46,63.17,63.25,54704.0,57.6362,57.7181,57.4543,57.5271,54704.0
2018-12-20 11:30:00,63.25,63.39,63.23,63.23,29285.0,57.5271,57.6544,57.5089,57.5089,29285.0
2018-12-20 11:35:00,63.23,63.43,63.21,63.28,22142.0,57.5089,57.6908,57.4907,57.5544,22142.0
2018-12-20 11:40:00,63.29,63.36,63.18,63.22,30623.0,57.5634,57.6271,57.4634,57.4998,30623.0
2018-12-20 11:45:00,63.23,63.29,63.03,63.09,33225.0,57.5089,57.5634,57.327,57.3815,33225.0
2018-12-20 11:50:00,63.07,63.14,62.91,63.14,43248.0,57.3634,57.427,57.2178,57.427,43248.0
2018-12-20 11:55:00,63.13,63.38,63.03,63.11,47856.0,57.4179,57.6453,57.327,57.3997,47856.0
2018-12-20 12:00:00,63.12,63.22,63.05,63.17,52119.0,57.4088,57.4998,57.3452,57.4543,52119.0
2018-12-20 12:05:00,63.16,63.18,63.01,63.03,45245.0,57.4452,57.4634,57.3088,57.327,45245.0
2018-12-20 12:10:00,63.01,63.13,62.87,62.89,22352.0,57.3088,57.4179,57.1814,57.1996,22352.0
2018-12-20 12:15:00,62.89,63.04,62.8,63.03,36470.0,57.1996,57.3361,57.1178,57.327,36470.0
2018-12-20 12:20:00,63.03,63.23,63.0,63.23,16583.0,57.327,57.5089,57.2997,57.5089,16583.0
2018-12-20 12:25:00,63.23,63.4,63.22,63.4,17346.0,57.5089,57.6635,57.4998,57.6635,17346.0
2018-12-20 12:30:00,63.4,63.46,63.31,63.32,20651.0,57.6635,57.7181,57.5816,57.5907,20651.0
2018-12-20 12:35:00,63.32,63.35,63.15,63.2,40063.0,57.5907,57.618,57.4361,57.4816,40063.0
2018-12-20 12:40:00,63.19,63.2,63.03,63.09,21189.0,57.4725,57.4816,57.327,57.3815,21189.0
2018-12-20 12:45:00,63.06,63.14,63.01,63.1,18213.0,57.3543,57.427,57.3088,57.3906,18213.0
2018-12-20 12:50:00,63.09,63.17,63.02,63.04,15782.0,57.3815,57.4543,57.3179,57.3361,15782.0
2018-12-20 12:55:00,63.05,63.25,63.0,63.2,30333.0,57.3452,57.5271,57.2997,57.4816,30333.0
2018-12-20 13:00:00,63.2,63.23,63.0,63.02,18799.0,57.4816,57.5089,57.2997,57.3179,18799.0
2018-12-20 13:05:00,63.04,63.15,62.94,62.96,33017.0,57.3361,57.4361,57.2451,57.2633,33017.0
2018-12-20 13:10:00,62.96,63.13,62.88,63.07,25415.0,57.2633,57.4179,57.1905,57.3634,25415.0
2018-12-20 13:15:00,63.05,63.21,63.04,63.08,17327.0,57.3452,57.4907,57.3361,57.3724,17327.0
2018-12-20 13:20:00,63.06,63.18,62.91,62.97,16242.0,57.3543,57.4634,57.2178,57.2724,16242.0
2018-12-20 13:25:00,63.0,63.02,62.9,62.92,16328.0,57.2997,57.3179,57.2087,57.2269,16328.0
2018-12-20 13:30:00,62.9,62.95,62.83,62.91,17481.0,57.2087,57.2542,57.1451,57.2178,17481.0
2018-12-20 13:35:00,62.91,62.98,62.81,62.92,16311.0,57.2178,57.2815,57.1269,57.2269,16311.0
2018-12-20 13:40:00,62.91,62.91,62.68,62.84,35311.0,57.2178,57.2178,57.0086,57.1542,35311.0
2018-12-20 13:45:00,62.83,62.95,62.76,62.88,14098.0,57.1451,57.2542,57.0814,57.1905,14098.0
2018-12-20 13:50:00,62.85,62.87,62.65,62.71,32831.0,57.1633,57.1814,56.9814,57.0359,32831.0
2018-12-20 13:55:00,62.71,62.8,62.64,62.65,23558.0,57.0359,57.1178,56.9723,56.9814,23558.0
2018-12-20 14:00:00,62.66,62.72,62.27,62.4,42430.0,56.9904,57.045,56.6357,56.754,42430.0
2018-12-20 14:05:00,62.42,62.5,62.31,62.39,19771.0,56.7722,56.8449,56.6721,56.7449,19771.0
2018-12-20 14:10:00,62.39,62.39,62.05,62.23,25343.0,56.7449,56.7449,56.4356,56.5994,25343.0
2018-12-20 14:15:00,62.26,62.32,62.12,62.12,19307.0,56.6266,56.6812,56.4993,56.4993,19307.0
2018-12-20 14:20:00,62.11,62.53,62.11,62.46,22835.0,56.4902,56.8722,56.4902,56.8085,22835.0
2018-12-20 14:25:00,62.46,62.74,62.46,62.73,27970.0,56.8085,57.0632,56.8085,57.0541,27970.0
2018-12-20 14:30:00,62.71,62.82,62.64,62.77,22573.0,57.0359,57.136,56.9723,57.0905,22573.0
2018-12-20 14:35:00,62.8,63.01,62.74,62.78,17888.0,57.1178,57.3088,57.0632,57.0996,17888.0
2018-12-20 14:40:00,62.77,63.18,62.76,63.15,45040.0,57.0905,57.4634,57.0814,57.4361,45040.0
2018-12-20 14:45:00,63.14,63.34,63.06,63.34,30546.0,57.427,57.6089,57.3543,57.6089,30546.0
2018-12-20 14:50:00,63.31,63.33,63.06,63.11,42480.0,57.5816,57.5998,57.3543,57.3997,42480.0
2018-12-20 14:55:00,63.1,63.1,62.89,63.07,32109.0,57.3906,57.3906,57.1996,57.3634,32109.0
2018-12-20 15:00:00,63.06,63.09,62.85,62.85,24865.0,57.3543,57.3815,57.1633,57.1633,24865.0
2018-12-20 15:05:00,62.86,63.08,62.67,62.98,37246.0,57.1724,57.3724,56.9995,57.2815,37246.0
2018-12-20 15:10:00,63.0,63.21,62.93,63.17,30406.0,57.2997,57.4907,57.236,57.4543,30406.0
2018-12-20 15:15:00,63.19,63.19,63.04,63.04,35296.0,57.4725,57.4725,57.3361,57.3361,35296.0
2018-12-20 15:20:00,63.02,63.38,63.01,63.35,32875.0,57.3179,57.6453,57.3088,57.618,32875.0
2018-12-20 15:25:00,63.34,63.34,63.04,63.06,34088.0,57.6089,57.6089,57.3361,57.3543,34088.0
2018-12-20 15:30:00,63.06,63.18,63.04,63.11,45894.0,57.3543,57.4634,57.3361,57.3997,45894.0
2018-12-20 15:35:00,63.1,63.26,63.06,63.19,32213.0,57.3906,57.5362,57.3543,57.4725,32213.0
2018-12-20 15:40:00,63.17,63.2,62.8,62.81,42741.0,57.4543,57.4816,57.1178,57.1269,42741.0
2018-12-20 15:45:00,62.8,62.88,62.67,62.74,42081.0,57.1178,57.1905,56.9995,57.0632,42081.0
2018-12-20 15:50:00,62.75,62.8,62.54,62.59,76599.0,57.0723,57.1178,56.8813,56.9268,76599.0
2018-12-20 15:55:00,62.58,62.84,62.53,62.79,270437.0,56.9177,57.1542,56.8722,57.1087,270437.0
2018-12-21 09:30:00,62.8,63.65,62.7,63.39,1049030.0,57.1178,57.8909,57.0268,57.6544,1049030.0
2018-12-21 09:35:00,63.35,63.35,63.07,63.2,40007.0,57.618,57.618,57.3634,57.4816,40007.0
2018-12-21 09:40:00,63.18,63.25,63.01,63.01,34518.0,57.4634,57.5271,57.3088,57.3088,34518.0
2018-12-21 09:45:00,63.02,63.21,62.82,62.89,37017.0,57.3179,57.4907,57.136,57.1996,37017.0
2018-12-21 09:50:00,62.91,62.95,62.74,62.74,33073.0,57.2178,57.2542,57.0632,57.0632,33073.0
2018-12-21 09:55:00,62.76,62.77,62.67,62.74,30899.0,57.0814,57.0905,56.9995,57.0632,30899.0
2018-12-21 10:00:00,62.72,62.78,62.52,62.54,61094.0,57.045,57.0996,56.8631,56.8813,61094.0
2018-12-21 10:05:00,62.52,62.66,62.44,62.53,33009.0,56.8631,56.9904,56.7904,56.8722,33009.0
2018-12-21 10:10:00,62.53,63.16,62.53,63.14,48384.0,56.8722,57.4452,56.8722,57.427,48384.0
2018-12-21 10:15:00,63.14,63.37,63.08,63.21,104590.0,57.427,57.6362,57.3724,57.4907,104590.0
2018-12-21 10:20:00,63.21,63.32,63.05,63.14,33823.0,57.4907,57.5907,57.3452,57.427,33823.0
2018-12-21 10:25:00,63.14,63.14,62.83,62.89,24924.0,57.427,57.427,57.1451,57.1996,24924.0
2018-12-21 10:30:00,62.9,63.1,62.89,63.06,34899.0,57.2087,57.3906,57.1996,57.3543,34899.0
2018-12-21 10:35:00,63.06,63.07,62.94,63.02,23831.0,57.3543,57.3634,57.2451,57.3179,23831.0
2018-12-21 10:40:00,63.02,63.03,62.88,62.92,30211.0,57.3179,57.327,57.1905,57.2269,30211.0
2018-12-21 10:45:00,62.95,63.07,62.93,62.95,24130.0,57.2542,57.3634,57.236,57.2542,24130.0
2018-12-21 10:50:00,62.95,62.96,62.75,62.8,67646.0,57.2542,57.2633,57.0723,57.1178,67646.0
2018-12-21 10:55:00,62.81,62.84,62.67,62.7,49615.0,57.1269,57.1542,56.9995,57.0268,49615.0
2018-12-21 11:00:00,62.69,62.72,62.54,62.57,62787.0,57.0177,57.045,56.8813,56.9086,62787.0
2018-12-21 11:05:00,62.56,62.64,62.25,62.27,62124.0,56.8995,56.9723,56.6175,56.6357,62124.0
2018-12-21 11:10:00,62.26,62.51,62.26,62.35,47890.0,56.6266,56.854,56.6266,56.7085,47890.0
2018-12-21 11:15:00,62.38,62.51,62.36,62.47,72107.0,56.7358,56.854,56.7176,56.8176,72107.0
2018-12-21 11:20:00,62.47,62.55,62.38,62.45,39843.0,56.8176,56.8904,56.7358,56.7995,39843.0
2018-12-21 11:25:00,62.44,62.58,62.31,62.57,51260.0,56.7904,56.9177,56.6721,56.9086,51260.0
2018-12-21 11:30:00,62.58,62.67,62.49,62.49,65806.0,56.9177,56.9995,56.8358,56.8358,65806.0
2018-12-21 11:35:00,62.48,62.57,62.39,62.42,49923.0,56.8267,56.9086,56.7449,56.7722,49923.0
2018-12-21 11:40:00,62.42,62.53,62.32,62.41,36654.0,56.7722,56.8722,56.6812,56.7631,36654.0
2018-12-21 11:45:00,62.42,62.46,62.21,62.25,35392.0,56.7722,56.8085,56.5812,56.6175,35392.0
2018-12-21 11:50:00,62.27,62.46,62.23,62.42,28745.0,56.6357,56.8085,56.5994,56.7722,28745.0
2018-12-21 11:55:00,62.38,62.43,62.16,62.19,23495.0,56.7358,56.7813,56.5357,56.563,23495.0
2018-12-21 12:00:00,62.19,62.31,62.11,62.25,41372.0,56.563,56.6721,56.4902,56.6175,41372.0
2018-12-21 12:05:00,62.25,62.25,62.03,62.09,29605.0,56.6175,56.6175,56.4175,56.472,29605.0
2018-12-21 12:10:00,62.1,62.17,61.92,61.92,48841.0,56.4811,56.5448,56.3174,56.3174,48841.0
2018-12-21 12:15:00,61.92,62.04,61.8,61.84,35169.0,56.3174,56.4265,56.2083,56.2446,35169.0
2018-12-21 12:20:00,61.84,61.84,61.68,61.72,40671.0,56.2446,56.2446,56.0991,56.1355,40671.0
2018-12-21 12:25:00,61.7,61.81,61.5,61.56,48310.0,56.1173,56.2174,55.9354,55.99,48310.0
2018-12-21 12:30:00,61.53,61.58,61.26,61.51,49935.0,55.9627,56.0082,55.7171,55.9445,49935.0
2018-12-21 12:35:00,61.5,61.7,61.45,61.67,35433.0,55.9354,56.1173,55.8899,56.09,35433.0
2018-12-21 12:40:00,61.68,61.71,61.53,61.57,45590.0,56.0991,56.1264,55.9627,55.9991,45590.0
2018-12-21 12:45:00,61.56,61.91,61.56,61.78,42364.0,55.99,56.3083,55.99,56.1901,42364.0
2018-12-21 12:50:00,61.78,61.88,61.62,61.62,37430.0,56.1901,56.281,56.0446,56.0446,37430.0
2018-12-21 12:55:00,61.62,61.72,61.5,61.6,49438.0,56.0446,56.1355,55.9354,56.0264,49438.0
2018-12-21 13:00:00,61.61,61.74,61.55,61.66,30011.0,56.0355,56.1537,55.9809,56.0809,30011.0
2018-12-21 13:05:00,61.67,61.76,61.54,61.74,17546.0,56.09,56.1719,55.9718,56.1537,17546.0
2018-12-21 13:10:00,61.73,61.86,61.65,61.8,16606.0,56.1446,56.2628,56.0718,56.2083,16606.0
2018-12-21 13:15:00,61.79,61.84,61.68,61.78,24421.0,56.1992,56.2446,56.0991,56.1901,24421.0
2018-12-21 13:20:00,61.81,62.01,61.76,61.97,20458.0,56.2174,56.3993,56.1719,56.3629,20458.0
2018-12-21 13:25:00,61.98,62.09,61.86,61.88,17278.0,56.372,56.472,56.2628,56.281,17278.0
2018-12-21 13:30:00,61.92,62.14,61.87,62.14,10650.0,56.3174,56.5175,56.2719,56.5175,10650.0
2018-12-21 13:35:00,62.14,62.16,62.0,62.07,15636.0,56.5175,56.5357,56.3902,56.4538,15636.0
2018-12-21 13:40:00,62.09,62.18,62.02,62.17,22940.0,56.472,56.5539,56.4084,56.5448,22940.0
2018-12-21 13:45:00,62.17,62.17,61.95,61.96,14021.0,56.5448,56.5448,56.3447,56.3538,14021.0
2018-12-21 13:50:00,61.95,62.04,61.75,61.8,13760.0,56.3447,56.4265,56.1628,56.2083,13760.0
2018-12-21 13:55:00,61.82,61.86,61.75,61.82,14445.0,56.2265,56.2628,56.1628,56.2265,14445.0
2018-12-21 14:00:00,61.82,61.86,61.67,61.75,22264.0,56.2265,56.2628,56.09,56.1628,22264.0
2018-12-21 14:05:00,61.76,61.84,61.74,61.77,8111.0,56.1719,56.2446,56.1537,56.181,8111.0
2018-12-21 14:10:00,61.77,61.82,61.56,61.61,21479.0,56.181,56.2265,55.99,56.0355,21479.0
2018-12-21 14:15:00,61.64,61.84,61.56,61.84,20913.0,56.0627,56.2446,55.99,56.2446,20913.0
2018-12-21 14:20:00,61.87,61.87,61.76,61.78,21422.0,56.2719,56.2719,56.1719,56.1901,21422.0
2018-12-21 14:25:00,61.79,61.8,61.63,61.71,11885.0,56.1992,56.2083,56.0536,56.1264,11885.0
2018-12-21 14:30:00,61.69,61.76,61.63,61.67,11558.0,56.1082,56.1719,56.0536,56.09,11558.0
2018-12-21 14:35:00,61.71,61.73,61.33,61.41,93533.0,56.1264,56.1446,55.7808,55.8536,93533.0
2018-12-21 14:40:00,61.42,61.55,61.29,61.37,37451.0,55.8626,55.9809,55.7444,55.8172,37451.0
2018-12-21 14:45:00,61.38,61.46,61.33,61.43,22500.0,55.8263,55.899,55.7808,55.8717,22500.0
2018-12-21 14:50:00,61.45,61.68,61.44,61.48,17870.0,55.8899,56.0991,55.8808,55.9172,17870.0
2018-12-21 14:55:00,61.5,61.56,61.37,61.52,24533.0,55.9354,55.99,55.8172,55.9536,24533.0
2018-12-21 15:00:00,61.53,61.62,61.51,61.54,33869.0,55.9627,56.0446,55.9445,55.9718,33869.0
2018-12-21 15:05:00,61.53,61.55,61.32,61.39,36861.0,55.9627,55.9809,55.7717,55.8354,36861.0
2018-12-21 15:10:00,61.37,61.37,61.17,61.2,58184.0,55.8172,55.8172,55.6353,55.6626,58184.0
2018-12-21 15:15:00,61.2,61.26,60.98,61.04,53713.0,55.6626,55.7171,55.4625,55.517,53713.0
2018-12-21 15:20:00,61.03,61.13,60.98,61.05,47382.0,55.5079,55.5989,55.4625,55.5261,47382.0
2018-12-21 15:25:00,61.05,61.08,60.89,60.9,65371.0,55.5261,55.5534,55.3806,55.3897,65371.0
2018-12-21 15:30:00,60.89,61.08,60.89,60.97,84464.0,55.3806,55.5534,55.3806,55.4534,84464.0
2018-12-21 15:35:00,60.97,60.97,60.59,60.62,79659.0,55.4534,55.4534,55.1077,55.135,79659.0
2018-12-21 15:40:00,60.61,60.89,60.59,60.77,75413.0,55.1259,55.3806,55.1077,55.2715,75413.0
2018-12-21 15:45:00,60.77,60.98,60.77,60.84,93403.0,55.2715,55.4625,55.2715,55.3351,93403.0
2018-12-21 15:50:00,60.83,60.9,60.67,60.8,107772.0,55.326,55.3897,55.1805,55.2987,107772.0
2018-12-21 15:55:00,60.8,60.81,59.8,60.09,1061444.0,55.2987,55.3078,54.3892,54.653,1061444.0
2018-12-24 09:30:00,60.12,60.17,59.96,60.17,139223.0,54.6803,54.7257,54.5347,54.7257,139223.0
2018-12-24 09:35:00,60.17,60.19,59.94,60.14,126886.0,54.7257,54.7439,54.5166,54.6985,126886.0
2018-12-24 09:40:00,60.15,60.17,59.98,60.0,123398.0,54.7076,54.7257,54.5529,54.5711,123398.0
2018-12-24 09:45:00,59.98,60.0,59.76,59.96,74149.0,54.5529,54.5711,54.3528,54.5347,74149.0
2018-12-24 09:50:00,59.94,60.13,59.81,59.86,80796.0,54.5166,54.6894,54.3983,54.4438,80796.0
2018-12-24 09:55:00,59.86,60.01,59.83,59.99,39150.0,54.4438,54.5802,54.4165,54.562,39150.0
2018-12-24 10:00:00,59.97,60.09,59.94,59.96,41168.0,54.5438,54.653,54.5166,54.5347,41168.0
2018-12-24 10:05:00,59.97,59.99,59.65,59.92,61983.0,54.5438,54.562,54.2528,54.4984,61983.0
2018-12-24 10:10:00,59.96,60.33,59.95,60.32,90676.0,54.5347,54.8713,54.5257,54.8622,90676.0
2018-12-24 10:15:00,60.31,60.31,60.11,60.19,206888.0,54.8531,54.8531,54.6712,54.7439,206888.0
2018-12-24 10:20:00,60.19,60.33,60.08,60.25,73095.0,54.7439,54.8713,54.6439,54.7985,73095.0
2018-12-24 10:25:00,60.25,60.51,60.14,60.37,56933.0,54.7985,55.035,54.6985,54.9077,56933.0
2018-12-24 10:30:00,60.37,60.59,60.37,60.49,111974.0,54.9077,55.1077,54.9077,55.0168,111974.0
2018-12-24 10:35:00,60.49,60.69,60.43,60.63,49254.0,55.0168,55.1987,54.9622,55.1441,49254.0
2018-12-24 10:40:00,60.64,60.96,60.64,60.88,55161.0,55.1532,55.4443,55.1532,55.3715,55161.0
2018-12-24 10:45:00,60.88,60.89,60.6,60.73,28161.0,55.3715,55.3806,55.1168,55.2351,28161.0
2018-12-24 10:50:00,60.72,60.75,60.59,60.71,26896.0,55.226,55.2533,55.1077,55.2169,26896.0
2018-12-24 10:55:00,60.71,60.72,60.53,60.71,26059.0,55.2169,55.226,55.0532,55.2169,26059.0
2018-12-24 11:00:00,60.73,60.81,60.34,60.4,35797.0,55.2351,55.3078,54.8804,54.9349,35797.0
2018-12-24 11:05:00,60.4,60.53,60.27,60.38,31778.0,54.9349,55.0532,54.8167,54.9167,31778.0
2018-12-24 11:10:00,60.36,60.4,60.28,60.39,35610.0,54.8986,54.9349,54.8258,54.9258,35610.0
2018-12-24 11:15:00,60.37,60.39,60.21,60.27,28034.0,54.9077,54.9258,54.7621,54.8167,28034.0
2018-12-24 11:20:00,60.28,60.36,60.12,60.13,26500.0,54.8258,54.8986,54.6803,54.6894,26500.0
2018-12-24 11:25:00,60.14,60.19,60.06,60.14,29839.0,54.6985,54.7439,54.6257,54.6985,29839.0
2018-12-24 11:30:00,60.15,60.36,60.15,60.33,21988.0,54.7076,54.8986,54.7076,54.8713,21988.0
2018-12-24 11:35:00,60.32,60.32,60.12,60.23,21477.0,54.8622,54.8622,54.6803,54.7803,21477.0
2018-12-24 11:40:00,60.26,60.35,60.13,60.15,23271.0,54.8076,54.8895,54.6894,54.7076,23271.0
2018-12-24 11:45:00,60.12,60.14,59.8,59.83,55043.0,54.6803,54.6985,54.3892,54.4165,55043.0
2018-12-24 11:50:00,59.83,60.06,59.82,60.06,52679.0,54.4165,54.6257,54.4074,54.6257,52679.0
2018-12-24 11:55:00,60.05,60.2,60.02,60.03,36308.0,54.6166,54.753,54.5893,54.5984,36308.0
2018-12-24 12:00:00,60.07,60.3,60.06,60.21,51322.0,54.6348,54.844,54.6257,54.7621,51322.0
2018-12-24 12:05:00,60.2,60.23,59.99,59.99,29306.0,54.753,54.7803,54.562,54.562,29306.0
2018-12-24 12:10:00,60.0,60.11,59.91,60.08,40652.0,54.5711,54.6712,54.4893,54.6439,40652.0
2018-12-24 12:15:00,60.05,60.15,59.99,60.02,41752.0,54.6166,54.7076,54.562,54.5893,41752.0
2018-12-24 12:20:00,60.0,60.15,59.88,60.14,47027.0,54.5711,54.7076,54.462,54.6985,47027.0
2018-12-24 12:25:00,60.14,60.3,60.05,60.14,51292.0,54.6985,54.844,54.6166,54.6985,51292.0
2018-12-24 12:30:00,60.15,60.3,60.07,60.18,30173.0,54.7076,54.844,54.6348,54.7348,30173.0
2018-12-24 12:35:00,60.19,60.35,60.14,60.3,63209.0,54.7439,54.8895,54.6985,54.844,63209.0
2018-12-24 12:40:00,60.28,60.52,60.23,60.52,102703.0,54.8258,55.0441,54.7803,55.0441,102703.0
2018-12-24 12:45:00,60.5,60.64,60.46,60.62,111236.0,55.0259,55.1532,54.9895,55.135,111236.0
2018-12-24 12:50:00,60.63,60.7,60.5,60.7,128807.0,55.1441,55.2078,55.0259,55.2078,128807.0
2018-12-24 12:55:00,60.68,60.69,59.97,60.04,338105.0,55.1896,55.1987,54.5438,54.6075,338105.0
2018-12-26 09:30:00,60.6,60.86,60.52,60.7,45861.0,55.1168,55.3533,55.0441,55.2078,45861.0
2018-12-26 09:35:00,60.69,60.85,60.59,60.76,40791.0,55.1987,55.3442,55.1077,55.2624,40791.0
2018-12-26 09:40:00,60.75,60.87,60.63,60.65,65491.0,55.2533,55.3624,55.1441,55.1623,65491.0
2018-12-26 09:45:00,60.64,60.64,60.42,60.5,52113.0,55.1532,55.1532,54.9531,55.0259,52113.0
2018-12-26 09:50:00,60.49,60.5,60.26,60.3,31690.0,55.0168,55.0259,54.8076,54.844,31690.0
2018-12-26 09:55:00,60.31,60.32,60.14,60.16,28268.0,54.8531,54.8622,54.6985,54.7167,28268.0
2018-12-26 10:00:00,60.14,60.25,59.99,59.99,14981.0,54.6985,54.7985,54.562,54.562,14981.0
2018-12-26 10:05:00,60.0,60.0,59.86,59.97,22634.0,54.5711,54.5711,54.4438,54.5438,22634.0
2018-12-26 10:10:00,60.0,60.01,59.59,59.62,28184.0,54.5711,54.5802,54.1982,54.2255,28184.0
2018-12-26 10:15:00,59.64,59.72,59.47,59.53,25368.0,54.2437,54.3165,54.0891,54.1437,25368.0
2018-12-26 10:20:00,59.52,59.83,59.52,59.79,13328.0,54.1346,54.4165,54.1346,54.3801,13328.0
2018-12-26 10:25:00,59.77,59.89,59.7,59.7,10263.0,54.3619,54.4711,54.2983,54.2983,10263.0
2018-12-26 10:30:00,59.71,59.77,59.56,59.65,19721.0,54.3074,54.3619,54.1709,54.2528,19721.0
2018-12-26 10:35:00,59.63,59.69,59.48,59.54,31159.0,54.2346,54.2892,54.0982,54.1528,31159.0
2018-12-26 10:40:00,59.52,59.63,59.51,59.52,17878.0,54.1346,54.2346,54.1255,54.1346,17878.0
2018-12-26 10:45:00,59.53,59.71,59.51,59.7,16101.0,54.1437,54.3074,54.1255,54.2983,16101.0
2018-12-26 10:50:00,59.7,59.78,59.48,59.48,49761.0,54.2983,54.371,54.0982,54.0982,49761.0
2018-12-26 10:55:00,59.49,59.7,59.47,59.57,29665.0,54.1073,54.2983,54.0891,54.18,29665.0
2018-12-26 11:00:00,59.6,59.92,59.56,59.89,30678.0,54.2073,54.4984,54.1709,54.4711,30678.0
2018-12-26 11:05:00,59.91,59.96,59.8,59.94,21559.0,54.4893,54.5347,54.3892,54.5166,21559.0
2018-12-26 11:10:00,59.94,60.07,59.92,60.03,19326.0,54.5166,54.6348,54.4984,54.5984,19326.0
2018-12-26 11:15:00,60.01,60.26,60.01,60.26,16870.0,54.5802,54.8076,54.5802,54.8076,16870.0
2018-12-26 11:20:00,60.28,60.37,60.23,60.32,29033.0,54.8258,54.9077,54.7803,54.8622,29033.0
2018-12-26 11:25:00,60.32,60.44,60.29,60.37,13781.0,54.8622,54.9713,54.8349,54.9077,13781.0
2018-12-26 11:30:00,60.39,60.46,60.18,60.23,57626.0,54.9258,54.9895,54.7348,54.7803,57626.0
2018-12-26 11:35:00,60.23,60.42,60.15,60.39,36696.0,54.7803,54.9531,54.7076,54.9258,36696.0
2018-12-26 11:40:00,60.39,60.57,60.37,60.52,24675.0,54.9258,55.0896,54.9077,55.0441,24675.0
2018-12-26 11:45:00,60.51,60.51,60.38,60.48,67733.0,55.035,55.035,54.9167,55.0077,67733.0
2018-12-26 11:50:00,60.48,60.49,60.35,60.41,15876.0,55.0077,55.0168,54.8895,54.944,15876.0
2018-12-26 11:55:00,60.4,60.63,60.38,60.62,24877.0,54.9349,55.1441,54.9167,55.135,24877.0
2018-12-26 12:00:00,60.62,60.75,60.6,60.61,23362.0,55.135,55.2533,55.1168,55.1259,23362.0
2018-12-26 12:05:00,60.62,60.81,60.62,60.8,41247.0,55.135,55.3078,55.135,55.2987,41247.0
2018-12-26 12:10:00,60.78,61.15,60.76,61.1,35753.0,55.2806,55.6171,55.2624,55.5716,35753.0
2018-12-26 12:15:00,61.07,61.1,60.81,60.9,25507.0,55.5443,55.5716,55.3078,55.3897,25507.0
2018-12-26 12:20:00,60.93,60.99,60.78,60.89,19212.0,55.417,55.4716,55.2806,55.3806,19212.0
2018-12-26 12:25:00,60.89,61.04,60.85,60.86,26651.0,55.3806,55.517,55.3442,55.3533,26651.0
2018-12-26 12:30:00,60.87,60.95,60.8,60.94,23428.0,55.3624,55.4352,55.2987,55.4261,23428.0
2018-12-26 12:35:00,60.95,61.02,60.86,60.97,37505.0,55.4352,55.4988,55.3533,55.4534,37505.0
2018-12-26 12:40:00,60.98,61.03,60.93,61.02,46463.0,55.4625,55.5079,55.417,55.4988,46463.0
2018-12-26 12:45:00,61.04,61.16,60.94,60.96,13766.0,55.517,55.6262,55.4261,55.4443,13766.0
2018-12-26 12:50:00,60.98,61.13,60.97,61.04,16168.0,55.4625,55.5989,55.4534,55.517,16168.0
2018-12-26 12:55:00,61.09,61.15,61.04,61.05,12342.0,55.5625,55.6171,55.517,55.5261,12342.0
2018-12-26 13:00:00,61.08,61.1,60.9,60.91,23482.0,55.5534,55.5716,55.3897,55.3988,23482.0
2018-12-26 13:05:00,60.92,60.92,60.85,60.92,29283.0,55.4079,55.4079,55.3442,55.4079,29283.0
2018-12-26 13:10:00,60.91,60.92,60.67,60.72,53623.0,55.3988,55.4079,55.1805,55.226,53623.0
2018-12-26 13:15:00,60.72,60.72,60.52,60.55,38120.0,55.226,55.226,55.0441,55.0714,38120.0
2018-12-26 13:20:00,60.56,60.73,60.56,60.63,15583.0,55.0805,55.2351,55.0805,55.1441,15583.0
2018-12-26 13:25:00,60.63,60.81,60.62,60.72,24962.0,55.1441,55.3078,55.135,55.226,24962.0
2018-12-26 13:30:00,60.71,60.86,60.7,60.82,19109.0,55.2169,55.3533,55.2078,55.3169,19109.0
2018-12-26 13:35:00,60.81,60.85,60.72,60.85,7380.0,55.3078,55.3442,55.226,55.3442,7380.0
2018-12-26 13:40:00,60.86,60.95,60.82,60.84,18230.0,55.3533,55.4352,55.3169,55.3351,18230.0
2018-12-26 13:45:00,60.84,61.05,60.83,60.97,48512.0,55.3351,55.5261,55.326,55.4534,48512.0
2018-12-26 13:50:00,60.99,61.21,60.97,61.2,15908.0,55.4716,55.6716,55.4534,55.6626,15908.0
2018-12-26 13:55:00,61.22,61.29,61.17,61.25,15870.0,55.6807,55.7444,55.6353,55.708,15870.0
2018-12-26 14:00:00,61.27,61.28,61.16,61.25,21637.0,55.7262,55.7353,55.6262,55.708,21637.0
2018-12-26 14:05:00,61.24,61.24,61.1,61.18,35345.0,55.6989,55.6989,55.5716,55.6444,35345.0
2018-12-26 14:10:00,61.18,61.31,61.18,61.19,15289.0,55.6444,55.7626,55.6444,55.6535,15289.0
2018-12-26 14:15:00,61.2,61.25,61.0,61.03,38709.0,55.6626,55.708,55.4806,55.5079,38709.0
2018-12-26 14:20:00,61.04,61.09,60.98,61.04,18686.0,55.517,55.5625,55.4625,55.517,18686.0
2018-12-26 14:25:00,61.03,61.04,60.9,60.99,48246.0,55.5079,55.517,55.3897,55.4716,48246.0
2018-12-26 14:30:00,61.0,61.22,61.0,61.21,23119.0,55.4806,55.6807,55.4806,55.6716,23119.0
2018-12-26 14:35:00,61.22,61.22,61.11,61.16,18195.0,55.6807,55.6807,55.5807,55.6262,18195.0
2018-12-26 14:40:00,61.17,61.22,61.04,61.12,21290.0,55.6353,55.6807,55.517,55.5898,21290.0
2018-12-26 14:45:00,61.12,61.15,61.05,61.1,22155.0,55.5898,55.6171,55.5261,55.5716,22155.0
2018-12-26 14:50:00,61.11,61.23,61.11,61.22,24209.0,55.5807,55.6898,55.5807,55.6807,24209.0
2018-12-26 14:55:00,61.21,61.35,61.1,61.35,25965.0,55.6716,55.799,55.5716,55.799,25965.0
2018-12-26 15:00:00,61.33,61.39,61.25,61.28,29546.0,55.7808,55.8354,55.708,55.7353,29546.0
2018-12-26 15:05:00,61.3,61.46,61.3,61.41,26779.0,55.7535,55.899,55.7535,55.8536,26779.0
2018-12-26 15:10:00,61.41,61.51,61.4,61.5,25139.0,55.8536,55.9445,55.8445,55.9354,25139.0
2018-12-26 15:15:00,61.51,61.58,61.43,61.44,35819.0,55.9445,56.0082,55.8717,55.8808,35819.0
2018-12-26 15:20:00,61.44,61.56,61.44,61.56,34592.0,55.8808,55.99,55.8808,55.99,34592.0
2018-12-26 15:25:00,61.56,61.64,61.53,61.59,32979.0,55.99,56.0627,55.9627,56.0173,32979.0
2018-12-26 15:30:00,61.59,61.72,61.56,61.67,51622.0,56.0173,56.1355,55.99,56.09,51622.0
2018-12-26 15:35:00,61.66,61.87,61.64,61.87,54319.0,56.0809,56.2719,56.0627,56.2719,54319.0
2018-12-26 15:40:00,61.86,62.04,61.79,62.04,59393.0,56.2628,56.4265,56.1992,56.4265,59393.0
2018-12-26 15:45:00,62.05,62.14,61.9,61.91,76765.0,56.4356,56.5175,56.2992,56.3083,76765.0
2018-12-26 15:50:00,61.92,62.12,61.9,62.12,107475.0,56.3174,56.4993,56.2992,56.4993,107475.0
2018-12-26 15:55:00,62.13,62.35,62.13,62.35,273452.0,56.5084,56.7085,56.5084,56.7085,273452.0
2018-12-27 09:30:00,61.68,62.03,61.29,61.94,94350.0,56.0991,56.4175,55.7444,56.3356,94350.0
2018-12-27 09:35:00,61.93,62.05,61.78,61.79,44238.0,56.3265,56.4356,56.1901,56.1992,44238.0
2018-12-27 09:40:00,61.8,61.82,61.39,61.39,42623.0,56.2083,56.2265,55.8354,55.8354,42623.0
2018-12-27 09:45:00,61.38,61.43,61.1,61.11,30118.0,55.8263,55.8717,55.5716,55.5807,30118.0
2018-12-27 09:50:00,61.1,61.19,61.01,61.05,28982.0,55.5716,55.6535,55.4897,55.5261,28982.0
2018-12-27 09:55:00,61.05,61.29,60.99,61.24,21743.0,55.5261,55.7444,55.4716,55.6989,21743.0
2018-12-27 10:00:00,61.23,61.57,61.18,61.44,26420.0,55.6898,55.9991,55.6444,55.8808,26420.0
2018-12-27 10:05:00,61.43,61.47,61.16,61.16,47758.0,55.8717,55.9081,55.6262,55.6262,47758.0
2018-12-27 10:10:00,61.18,61.2,61.05,61.13,14439.0,55.6444,55.6626,55.5261,55.5989,14439.0
2018-12-27 10:15:00,61.12,61.24,60.91,60.91,44423.0,55.5898,55.6989,55.3988,55.3988,44423.0
2018-12-27 10:20:00,60.91,61.08,60.89,60.97,38199.0,55.3988,55.5534,55.3806,55.4534,38199.0
2018-12-27 10:25:00,60.97,61.12,60.96,60.99,40306.0,55.4534,55.5898,55.4443,55.4716,40306.0
2018-12-27 10:30:00,60.98,61.37,60.92,61.35,95034.0,55.4625,55.8172,55.4079,55.799,95034.0
2018-12-27 10:35:00,61.34,61.5,61.31,61.38,32409.0,55.7899,55.9354,55.7626,55.8263,32409.0
2018-12-27 10:40:00,61.37,61.65,61.33,61.59,19657.0,55.8172,56.0718,55.7808,56.0173,19657.0
2018-12-27 10:45:00,61.59,61.73,61.51,61.6,15744.0,56.0173,56.1446,55.9445,56.0264,15744.0
2018-12-27 10:50:00,61.58,61.61,61.36,61.39,32480.0,56.0082,56.0355,55.8081,55.8354,32480.0
2018-12-27 10:55:00,61.37,61.51,61.35,61.44,19547.0,55.8172,55.9445,55.799,55.8808,19547.0
2018-12-27 11:00:00,61.41,61.43,61.19,61.28,21314.0,55.8536,55.8717,55.6535,55.7353,21314.0
2018-12-27 11:05:00,61.26,61.3,61.17,61.25,23096.0,55.7171,55.7535,55.6353,55.708,23096.0
2018-12-27 11:10:00,61.24,61.31,61.21,61.25,14364.0,55.6989,55.7626,55.6716,55.708,14364.0
2018-12-27 11:15:00,61.26,61.46,61.26,61.46,16068.0,55.7171,55.899,55.7171,55.899,16068.0
2018-12-27 11:20:00,61.44,61.47,61.38,61.45,9482.0,55.8808,55.9081,55.8263,55.8899,9482.0
2018-12-27 11:25:00,61.46,61.63,61.45,61.57,18154.0,55.899,56.0536,55.8899,55.9991,18154.0
2018-12-27 11:30:00,61.58,61.83,61.58,61.69,12266.0,56.0082,56.2355,56.0082,56.1082,12266.0
2018-12-27 11:35:00,61.69,61.71,61.58,61.65,17267.0,56.1082,56.1264,56.0082,56.0718,17267.0
2018-12-27 11:40:00,61.65,61.65,61.38,61.41,31574.0,56.0718,56.0718,55.8263,55.8536,31574.0
2018-12-27 11:45:00,61.38,61.41,61.24,61.27,20706.0,55.8263,55.8536,55.6989,55.7262,20706.0
2018-12-27 11:50:00,61.27,61.39,61.26,61.33,28956.0,55.7262,55.8354,55.7171,55.7808,28956.0
2018-12-27 11:55:00,61.34,61.47,61.27,61.41,21298.0,55.7899,55.9081,55.7262,55.8536,21298.0
2018-12-27 12:00:00,61.41,61.5,61.32,61.32,15196.0,55.8536,55.9354,55.7717,55.7717,15196.0
2018-12-27 12:05:00,61.31,61.53,61.28,61.53,115207.0,55.7626,55.9627,55.7353,55.9627,115207.0
2018-12-27 12:10:00,61.54,61.6,61.43,61.52,66803.0,55.9718,56.0264,55.8717,55.9536,66803.0
2018-12-27 12:15:00,61.54,61.75,61.52,61.68,19851.0,55.9718,56.1628,55.9536,56.0991,19851.0
2018-12-27 12:20:00,61.66,61.7,61.58,61.7,18815.0,56.0809,56.1173,56.0082,56.1173,18815.0
2018-12-27 12:25:00,61.7,61.73,61.17,61.27,22434.0,56.1173,56.1446,55.6353,55.7262,22434.0
2018-12-27 12:30:00,61.25,61.3,61.21,61.3,19746.0,55.708,55.7535,55.6716,55.7535,19746.0
2018-12-27 12:35:00,61.29,61.41,61.27,61.35,11260.0,55.7444,55.8536,55.7262,55.799,11260.0
2018-12-27 12:40:00,61.35,61.36,61.18,61.22,14839.0,55.799,55.8081,55.6444,55.6807,14839.0
2018-12-27 12:45:00,61.22,61.4,61.2,61.32,19523.0,55.6807,55.8445,55.6626,55.7717,19523.0
2018-12-27 12:50:00,61.32,61.46,61.29,61.46,11981.0,55.7717,55.899,55.7444,55.899,11981.0
2018-12-27 12:55:00,61.44,61.47,61.39,61.45,11765.0,55.8808,55.9081,55.8354,55.8899,11765.0
2018-12-27 13:00:00,61.45,61.5,61.39,61.42,15693.0,55.8899,55.9354,55.8354,55.8626,15693.0
2018-12-27 13:05:00,61.45,61.59,61.45,61.57,15032.0,55.8899,56.0173,55.8899,55.9991,15032.0
2018-12-27 13:10:00,61.57,61.6,61.49,61.56,15017.0,55.9991,56.0264,55.9263,55.99,15017.0
2018-12-27 13:15:00,61.56,61.59,61.42,61.45,18256.0,55.99,56.0173,55.8626,55.8899,18256.0
2018-12-27 13:20:00,61.46,61.47,61.38,61.45,7523.0,55.899,55.9081,55.8263,55.8899,7523.0
2018-12-27 13:25:00,61.44,61.49,61.29,61.32,10911.0,55.8808,55.9263,55.7444,55.7717,10911.0
2018-12-27 13:30:00,61.3,61.42,61.27,61.37,12954.0,55.7535,55.8626,55.7262,55.8172,12954.0
2018-12-27 13:35:00,61.37,61.37,61.29,61.3,19380.0,55.8172,55.8172,55.7444,55.7535,19380.0
2018-12-27 13:40:00,61.3,61.33,61.28,61.29,10167.0,55.7535,55.7808,55.7353,55.7444,10167.0
2018-12-27 13:45:00,61.29,61.32,61.0,61.01,29884.0,55.7444,55.7717,55.4806,55.4897,29884.0
2018-12-27 13:50:00,61.01,61.05,60.91,60.96,31113.0,55.4897,55.5261,55.3988,55.4443,31113.0
2018-12-27 13:55:00,60.97,61.11,60.97,61.1,13187.0,55.4534,55.5807,55.4534,55.5716,13187.0
2018-12-27 14:00:00,61.08,61.16,60.96,61.16,40748.0,55.5534,55.6262,55.4443,55.6262,40748.0
2018-12-27 14:05:00,61.16,61.21,61.0,61.0,40186.0,55.6262,55.6716,55.4806,55.4806,40186.0
2018-12-27 14:10:00,60.99,61.1,60.96,61.05,23463.0,55.4716,55.5716,55.4443,55.5261,23463.0
2018-12-27 14:15:00,61.05,61.09,60.98,61.01,52412.0,55.5261,55.5625,55.4625,55.4897,52412.0
2018-12-27 14:20:00,61.02,61.15,61.0,61.11,12924.0,55.4988,55.6171,55.4806,55.5807,12924.0
2018-12-27 14:25:00,61.09,61.19,61.04,61.19,18760.0,55.5625,55.6535,55.517,55.6535,18760.0
2018-12-27 14:30:00,61.18,61.19,61.06,61.14,13646.0,55.6444,55.6535,55.5352,55.608,13646.0
2018-12-27 14:35:00,61.13,61.22,61.07,61.2,14784.0,55.5989,55.6807,55.5443,55.6626,14784.0
2018-12-27 14:40:00,61.19,61.55,61.18,61.52,18872.0,55.6535,55.9809,55.6444,55.9536,18872.0
2018-12-27 14:45:00,61.52,61.54,61.31,61.35,17647.0,55.9536,55.9718,55.7626,55.799,17647.0
2018-12-27 14:50:00,61.34,61.67,61.31,61.55,24211.0,55.7899,56.09,55.7626,55.9809,24211.0
2018-12-27 14:55:00,61.54,61.62,61.49,61.62,40388.0,55.9718,56.0446,55.9263,56.0446,40388.0
2018-12-27 15:00:00,61.64,61.64,61.41,61.5,31932.0,56.0627,56.0627,55.8536,55.9354,31932.0
2018-12-27 15:05:00,61.53,61.65,61.44,61.57,14822.0,55.9627,56.0718,55.8808,55.9991,14822.0
2018-12-27 15:10:00,61.59,61.87,61.51,61.87,32308.0,56.0173,56.2719,55.9445,56.2719,32308.0
2018-12-27 15:15:00,61.88,61.9,61.79,61.85,10343.0,56.281,56.2992,56.1992,56.2537,10343.0
2018-12-27 15:20:00,61.86,62.11,61.86,62.11,32883.0,56.2628,56.4902,56.2628,56.4902,32883.0
2018-12-27 15:25:00,62.13,62.39,62.04,62.32,40100.0,56.5084,56.7449,56.4265,56.6812,40100.0
2018-12-27 15:30:00,62.32,62.44,62.15,62.41,35633.0,56.6812,56.7904,56.5266,56.7631,35633.0
2018-12-27 15:35:00,62.41,62.67,62.4,62.61,33662.0,56.7631,56.9995,56.754,56.945,33662.0
2018-12-27 15:40:00,62.59,63.06,62.59,62.94,62114.0,56.9268,57.3543,56.9268,57.2451,62114.0
2018-12-27 15:45:00,62.96,62.97,62.66,62.8,55215.0,57.2633,57.2724,56.9904,57.1178,55215.0
2018-12-27 15:50:00,62.8,62.8,62.46,62.52,65902.0,57.1178,57.1178,56.8085,56.8631,65902.0
2018-12-27 15:55:00,62.51,63.11,62.51,63.11,217471.0,56.854,57.3997,56.854,57.3997,217471.0
2018-12-28 09:30:00,63.41,63.71,63.15,63.25,74605.0,57.6726,57.9454,57.4361,57.5271,74605.0
2018-12-28 09:35:00,63.26,63.28,63.04,63.15,27536.0,57.5362,57.5544,57.3361,57.4361,27536.0
2018-12-28 09:40:00,63.14,63.4,63.09,63.37,35259.0,57.427,57.6635,57.3815,57.6362,35259.0
2018-12-28 09:45:00,63.4,63.45,63.09,63.1,51910.0,57.6635,57.709,57.3815,57.3906,51910.0
2018-12-28 09:50:00,63.1,63.15,62.95,63.07,22532.0,57.3906,57.4361,57.2542,57.3634,22532.0
2018-12-28 09:55:00,63.14,63.23,63.01,63.11,30457.0,57.427,57.5089,57.3088,57.3997,30457.0
2018-12-28 10:00:00,63.11,63.18,62.97,63.03,28131.0,57.3997,57.4634,57.2724,57.327,28131.0
2018-12-28 10:05:00,63.06,63.16,62.96,62.96,14764.0,57.3543,57.4452,57.2633,57.2633,14764.0
2018-12-28 10:10:00,62.96,63.02,62.76,62.9,37219.0,57.2633,57.3179,57.0814,57.2087,37219.0
2018-12-28 10:15:00,62.93,63.0,62.82,62.91,22075.0,57.236,57.2997,57.136,57.2178,22075.0
2018-12-28 10:20:00,62.91,63.06,62.72,62.79,22132.0,57.2178,57.3543,57.045,57.1087,22132.0
2018-12-28 10:25:00,62.78,62.83,62.69,62.78,50326.0,57.0996,57.1451,57.0177,57.0996,50326.0
2018-12-28 10:30:00,62.75,62.86,62.74,62.79,25668.0,57.0723,57.1724,57.0632,57.1087,25668.0
2018-12-28 10:35:00,62.79,62.8,62.42,62.54,33859.0,57.1087,57.1178,56.7722,56.8813,33859.0
2018-12-28 10:40:00,62.54,62.69,62.49,62.63,22319.0,56.8813,57.0177,56.8358,56.9632,22319.0
2018-12-28 10:45:00,62.64,63.01,62.64,62.96,23002.0,56.9723,57.3088,56.9723,57.2633,23002.0
2018-12-28 10:50:00,62.98,63.12,62.91,62.93,25062.0,57.2815,57.4088,57.2178,57.236,25062.0
2018-12-28 10:55:00,62.91,62.93,62.81,62.83,7955.0,57.2178,57.236,57.1269,57.1451,7955.0
2018-12-28 11:00:00,62.85,62.87,62.75,62.81,12416.0,57.1633,57.1814,57.0723,57.1269,12416.0
2018-12-28 11:05:00,62.82,63.0,62.75,62.95,12937.0,57.136,57.2997,57.0723,57.2542,12937.0
2018-12-28 11:10:00,62.97,63.02,62.91,62.98,12926.0,57.2724,57.3179,57.2178,57.2815,12926.0
2018-12-28 11:15:00,62.98,63.15,62.89,62.97,24209.0,57.2815,57.4361,57.1996,57.2724,24209.0
2018-12-28 11:20:00,62.98,63.03,62.87,62.97,15225.0,57.2815,57.327,57.1814,57.2724,15225.0
2018-12-28 11:25:00,62.96,63.12,62.93,63.12,12547.0,57.2633,57.4088,57.236,57.4088,12547.0
2018-12-28 11:30:00,63.1,63.16,63.0,63.12,18882.0,57.3906,57.4452,57.2997,57.4088,18882.0
2018-12-28 11:35:00,63.15,63.34,63.09,63.3,15966.0,57.4361,57.6089,57.3815,57.5725,15966.0
2018-12-28 11:40:00,63.31,63.34,63.2,63.21,14740.0,57.5816,57.6089,57.4816,57.4907,14740.0
2018-12-28 11:45:00,63.23,63.24,63.04,63.15,15753.0,57.5089,57.518,57.3361,57.4361,15753.0
2018-12-28 11:50:00,63.14,63.23,63.07,63.17,10040.0,57.427,57.5089,57.3634,57.4543,10040.0
2018-12-28 11:55:00,63.17,63.27,63.15,63.19,10530.0,57.4543,57.5453,57.4361,57.4725,10530.0
2018-12-28 12:00:00,63.23,63.36,63.16,63.36,16928.0,57.5089,57.6271,57.4452,57.6271,16928.0
2018-12-28 12:05:00,63.34,63.39,63.25,63.32,13476.0,57.6089,57.6544,57.5271,57.5907,13476.0
2018-12-28 12:10:00,63.33,63.38,63.28,63.3,18059.0,57.5998,57.6453,57.5544,57.5725,18059.0
2018-12-28 12:15:00,63.3,63.3,63.11,63.18,10303.0,57.5725,57.5725,57.3997,57.4634,10303.0
2018-12-28 12:20:00,63.21,63.36,63.18,63.36,21317.0,57.4907,57.6271,57.4634,57.6271,21317.0
2018-12-28 12:25:00,63.33,63.33,63.18,63.27,14904.0,57.5998,57.5998,57.4634,57.5453,14904.0
2018-12-28 12:30:00,63.28,63.39,63.28,63.32,10873.0,57.5544,57.6544,57.5544,57.5907,10873.0
2018-12-28 12:35:00,63.32,63.4,63.25,63.4,10864.0,57.5907,57.6635,57.5271,57.6635,10864.0
2018-12-28 12:40:00,63.45,63.46,63.32,63.32,12867.0,57.709,57.7181,57.5907,57.5907,12867.0
2018-12-28 12:45:00,63.3,63.35,63.18,63.21,10647.0,57.5725,57.618,57.4634,57.4907,10647.0
2018-12-28 12:50:00,63.22,63.27,63.13,63.25,13242.0,57.4998,57.5453,57.4179,57.5271,13242.0
2018-12-28 12:55:00,63.24,63.24,63.05,63.05,11276.0,57.518,57.518,57.3452,57.3452,11276.0
2018-12-28 13:00:00,63.09,63.17,63.08,63.1,10804.0,57.3815,57.4543,57.3724,57.3906,10804.0
2018-12-28 13:05:00,63.09,63.25,63.08,63.25,9259.0,57.3815,57.5271,57.3724,57.5271,9259.0
2018-12-28 13:10:00,63.25,63.29,63.2,63.27,6482.0,57.5271,57.5634,57.4816,57.5453,6482.0
2018-12-28 13:15:00,63.29,63.34,63.13,63.14,14070.0,57.5634,57.6089,57.4179,57.427,14070.0
2018-12-28 13:20:00,63.14,63.17,62.97,62.97,12932.0,57.427,57.4543,57.2724,57.2724,12932.0
2018-12-28 13:25:00,62.99,63.08,62.97,63.07,12325.0,57.2906,57.3724,57.2724,57.3634,12325.0
2018-12-28 13:30:00,63.1,63.1,62.91,62.97,14239.0,57.3906,57.3906,57.2178,57.2724,14239.0
2018-12-28 13:35:00,63.0,63.06,62.91,62.99,8612.0,57.2997,57.3543,57.2178,57.2906,8612.0
2018-12-28 13:40:00,62.99,63.05,62.94,62.94,11172.0,57.2906,57.3452,57.2451,57.2451,11172.0
2018-12-28 13:45:00,62.96,63.16,62.96,63.14,9906.0,57.2633,57.4452,57.2633,57.427,9906.0
2018-12-28 13:50:00,63.13,63.26,63.12,63.14,10637.0,57.4179,57.5362,57.4088,57.427,10637.0
2018-12-28 13:55:00,63.14,63.23,63.14,63.2,5549.0,57.427,57.5089,57.427,57.4816,5549.0
2018-12-28 14:00:00,63.2,63.33,63.2,63.28,14529.0,57.4816,57.5998,57.4816,57.5544,14529.0
2018-12-28 14:05:00,63.31,63.44,63.31,63.37,14413.0,57.5816,57.6999,57.5816,57.6362,14413.0
2018-12-28 14:10:00,63.37,63.46,63.31,63.4,13782.0,57.6362,57.7181,57.5816,57.6635,13782.0
2018-12-28 14:15:00,63.47,63.61,63.46,63.48,24065.0,57.7272,57.8545,57.7181,57.7363,24065.0
2018-12-28 14:20:00,63.48,63.56,63.4,63.53,9973.0,57.7363,57.809,57.6635,57.7817,9973.0
2018-12-28 14:25:00,63.53,63.56,63.46,63.49,6120.0,57.7817,57.809,57.7181,57.7454,6120.0
2018-12-28 14:30:00,63.47,63.51,63.42,63.5,6767.0,57.7272,57.7635,57.6817,57.7544,6767.0
2018-12-28 14:35:00,63.51,63.65,63.46,63.65,10686.0,57.7635,57.8909,57.7181,57.8909,10686.0
2018-12-28 14:40:00,63.64,63.72,63.57,63.69,13175.0,57.8818,57.9545,57.8181,57.9273,13175.0
2018-12-28 14:45:00,63.69,63.8,63.57,63.77,16979.0,57.9273,58.0273,57.8181,58.0,16979.0
2018-12-28 14:50:00,63.76,63.9,63.7,63.82,24123.0,57.9909,58.1183,57.9363,58.0455,24123.0
2018-12-28 14:55:00,63.83,63.87,63.74,63.8,14770.0,58.0546,58.091,57.9727,58.0273,14770.0
2018-12-28 15:00:00,63.8,63.85,63.63,63.66,16295.0,58.0273,58.0728,57.8727,57.9,16295.0
2018-12-28 15:05:00,63.66,63.66,63.36,63.46,18668.0,57.9,57.9,57.6271,57.7181,18668.0
2018-12-28 15:10:00,63.45,63.55,63.28,63.54,32546.0,57.709,57.7999,57.5544,57.7908,32546.0
2018-12-28 15:15:00,63.55,63.55,63.28,63.3,14475.0,57.7999,57.7999,57.5544,57.5725,14475.0
2018-12-28 15:20:00,63.28,63.28,63.16,63.25,17759.0,57.5544,57.5544,57.4452,57.5271,17759.0
2018-12-28 15:25:00,63.25,63.3,62.89,63.02,25078.0,57.5271,57.5725,57.1996,57.3179,25078.0
2018-12-28 15:30:00,63.0,63.01,62.84,62.93,30986.0,57.2997,57.3088,57.1542,57.236,30986.0
2018-12-28 15:35:00,62.93,63.01,62.77,62.79,31011.0,57.236,57.3088,57.0905,57.1087,31011.0
2018-12-28 15:40:00,62.76,62.87,62.66,62.67,31783.0,57.0814,57.1814,56.9904,56.9995,31783.0
2018-12-28 15:45:00,62.7,62.85,62.7,62.85,26133.0,57.0268,57.1633,57.0268,57.1633,26133.0
2018-12-28 15:50:00,62.86,62.95,62.73,62.73,34028.0,57.1724,57.2542,57.0541,57.0541,34028.0
2018-12-28 15:55:00,62.75,63.04,62.75,62.93,143117.0,57.0723,57.3361,57.0723,57.236,143117.0
2018-12-31 09:30:00,63.28,63.62,63.13,63.41,93452.0,57.5544,57.8636,57.4179,57.6726,93452.0
2018-12-31 09:35:00,63.4,63.6,63.25,63.55,58927.0,57.6635,57.8454,57.5271,57.7999,58927.0
2018-12-31 09:40:00,63.58,63.6,63.43,63.45,11921.0,57.8272,57.8454,57.6908,57.709,11921.0
2018-12-31 09:45:00,63.45,63.49,63.29,63.31,9460.0,57.709,57.7454,57.5634,57.5816,9460.0
2018-12-31 09:50:00,63.33,63.33,63.18,63.28,17743.0,57.5998,57.5998,57.4634,57.5544,17743.0
2018-12-31 09:55:00,63.29,63.39,63.21,63.38,23310.0,57.5634,57.6544,57.4907,57.6453,23310.0
2018-12-31 10:00:00,63.38,63.49,63.38,63.41,10094.0,57.6453,57.7454,57.6453,57.6726,10094.0
2018-12-31 10:05:00,63.39,63.45,63.32,63.37,17927.0,57.6544,57.709,57.5907,57.6362,17927.0
2018-12-31 10:10:00,63.36,63.41,63.29,63.3,15543.0,57.6271,57.6726,57.5634,57.5725,15543.0
2018-12-31 10:15:00,63.29,63.3,63.19,63.28,15520.0,57.5634,57.5725,57.4725,57.5544,15520.0
2018-12-31 10:20:00,63.27,63.37,63.22,63.29,16681.0,57.5453,57.6362,57.4998,57.5634,16681.0
2018-12-31 10:25:00,63.28,63.3,63.15,63.28,11659.0,57.5544,57.5725,57.4361,57.5544,11659.0
2018-12-31 10:30:00,63.28,63.29,63.05,63.13,16893.0,57.5544,57.5634,57.3452,57.4179,16893.0
2018-12-31 10:35:00,63.11,63.15,63.02,63.11,19000.0,57.3997,57.4361,57.3179,57.3997,19000.0
2018-12-31 10:40:00,63.13,63.24,63.13,63.2,18827.0,57.4179,57.518,57.4179,57.4816,18827.0
2018-12-31 10:45:00,63.2,63.41,63.2,63.28,47529.0,57.4816,57.6726,57.4816,57.5544,47529.0
2018-12-31 10:50:00,63.27,63.31,63.18,63.18,61042.0,57.5453,57.5816,57.4634,57.4634,61042.0
2018-12-31 10:55:00,63.17,63.27,63.17,63.26,44399.0,57.4543,57.5453,57.4543,57.5362,44399.0
2018-12-31 11:00:00,63.26,63.35,63.19,63.33,31378.0,57.5362,57.618,57.4725,57.5998,31378.0
2018-12-31 11:05:00,63.35,63.36,63.27,63.3,17949.0,57.618,57.6271,57.5453,57.5725,17949.0
2018-12-31 11:10:00,63.28,63.28,63.17,63.21,15983.0,57.5544,57.5544,57.4543,57.4907,15983.0
2018-12-31 11:15:00,63.2,63.24,63.12,63.19,21846.0,57.4816,57.518,57.4088,57.4725,21846.0
2018-12-31 11:20:00,63.19,63.2,63.1,63.19,17443.0,57.4725,57.4816,57.3906,57.4725,17443.0
2018-12-31 11:25:00,63.21,63.35,63.17,63.35,31516.0,57.4907,57.618,57.4543,57.618,31516.0
2018-12-31 11:30:00,63.34,63.36,63.09,63.15,24312.0,57.6089,57.6271,57.3815,57.4361,24312.0
2018-12-31 11:35:00,63.15,63.21,63.07,63.16,13161.0,57.4361,57.4907,57.3634,57.4452,13161.0
2018-12-31 11:40:00,63.16,63.2,63.05,63.08,14031.0,57.4452,57.4816,57.3452,57.3724,14031.0
2018-12-31 11:45:00,63.07,63.2,63.07,63.18,9537.0,57.3634,57.4816,57.3634,57.4634,9537.0
2018-12-31 11:50:00,63.2,63.25,63.15,63.21,16956.0,57.4816,57.5271,57.4361,57.4907,16956.0
2018-12-31 11:55:00,63.21,63.29,63.16,63.29,9995.0,57.4907,57.5634,57.4452,57.5634,9995.0
2018-12-31 12:00:00,63.29,63.29,63.24,63.27,8801.0,57.5634,57.5634,57.518,57.5453,8801.0
2018-12-31 12:05:00,63.28,63.33,63.21,63.28,8395.0,57.5544,57.5998,57.4907,57.5544,8395.0
2018-12-31 12:10:00,63.28,63.32,63.17,63.28,19490.0,57.5544,57.5907,57.4543,57.5544,19490.0
2018-12-31 12:15:00,63.26,63.28,63.2,63.22,10769.0,57.5362,57.5544,57.4816,57.4998,10769.0
2018-12-31 12:20:00,63.23,63.4,63.23,63.34,9709.0,57.5089,57.6635,57.5089,57.6089,9709.0
2018-12-31 12:25:00,63.32,63.36,63.26,63.35,12584.0,57.5907,57.6271,57.5362,57.618,12584.0
2018-12-31 12:30:00,63.37,63.4,63.28,63.33,8114.0,57.6362,57.6635,57.5544,57.5998,8114.0
2018-12-31 12:35:00,63.34,63.44,63.34,63.41,16262.0,57.6089,57.6999,57.6089,57.6726,16262.0
2018-12-31 12:40:00,63.41,63.43,63.33,63.42,11050.0,57.6726,57.6908,57.5998,57.6817,11050.0
2018-12-31 12:45:00,63.41,63.42,63.37,63.39,8731.0,57.6726,57.6817,57.6362,57.6544,8731.0
2018-12-31 12:50:00,63.38,63.45,63.32,63.45,15947.0,57.6453,57.709,57.5907,57.709,15947.0
2018-12-31 12:55:00,63.45,63.48,63.39,63.48,13143.0,57.709,57.7363,57.6544,57.7363,13143.0
2018-12-31 13:00:00,63.49,63.53,63.45,63.49,11381.0,57.7454,57.7817,57.709,57.7454,11381.0
2018-12-31 13:05:00,63.5,63.54,63.46,63.54,9168.0,57.7544,57.7908,57.7181,57.7908,9168.0
2018-12-31 13:10:00,63.53,63.56,63.47,63.53,11578.0,57.7817,57.809,57.7272,57.7817,11578.0
2018-12-31 13:15:00,63.53,63.62,63.52,63.59,13798.0,57.7817,57.8636,57.7726,57.8363,13798.0
2018-12-31 13:20:00,63.6,63.62,63.59,63.59,6571.0,57.8454,57.8636,57.8363,57.8363,6571.0
2018-12-31 13:25:00,63.59,63.66,63.57,63.64,4386.0,57.8363,57.9,57.8181,57.8818,4386.0
2018-12-31 13:30:00,63.65,63.66,63.59,63.59,14748.0,57.8909,57.9,57.8363,57.8363,14748.0
2018-12-31 13:35:00,63.6,63.63,63.56,63.58,10932.0,57.8454,57.8727,57.809,57.8272,10932.0
2018-12-31 13:40:00,63.58,63.61,63.46,63.47,13729.0,57.8272,57.8545,57.7181,57.7272,13729.0
2018-12-31 13:45:00,63.46,63.47,63.39,63.44,9473.0,57.7181,57.7272,57.6544,57.6999,9473.0
2018-12-31 13:50:00,63.45,63.47,63.37,63.38,11551.0,57.709,57.7272,57.6362,57.6453,11551.0
2018-12-31 13:55:00,63.42,63.44,63.36,63.36,7938.0,57.6817,57.6999,57.6271,57.6271,7938.0
2018-12-31 14:00:00,63.37,63.37,63.22,63.27,17359.0,57.6362,57.6362,57.4998,57.5453,17359.0
2018-12-31 14:05:00,63.27,63.38,63.27,63.36,9874.0,57.5453,57.6453,57.5453,57.6271,9874.0
2018-12-31 14:10:00,63.35,63.39,63.28,63.3,12790.0,57.618,57.6544,57.5544,57.5725,12790.0
2018-12-31 14:15:00,63.3,63.37,63.22,63.35,18332.0,57.5725,57.6362,57.4998,57.618,18332.0
2018-12-31 14:20:00,63.35,63.35,63.09,63.17,18749.0,57.618,57.618,57.3815,57.4543,18749.0
2018-12-31 14:25:00,63.16,63.19,63.07,63.1,13442.0,57.4452,57.4725,57.3634,57.3906,13442.0
2018-12-31 14:30:00,63.08,63.13,63.04,63.09,17487.0,57.3724,57.4179,57.3361,57.3815,17487.0
2018-12-31 14:35:00,63.08,63.15,63.02,63.12,17105.0,57.3724,57.4361,57.3179,57.4088,17105.0
2018-12-31 14:40:00,63.12,63.22,63.11,63.21,9683.0,57.4088,57.4998,57.3997,57.4907,9683.0
2018-12-31 14:45:00,63.21,63.33,63.18,63.28,7506.0,57.4907,57.5998,57.4634,57.5544,7506.0
2018-12-31 14:50:00,63.28,63.42,63.28,63.38,13392.0,57.5544,57.6817,57.5544,57.6453,13392.0
2018-12-31 14:55:00,63.34,63.39,63.24,63.26,12028.0,57.6089,57.6544,57.518,57.5362,12028.0
2018-12-31 15:00:00,63.25,63.4,63.25,63.26,17033.0,57.5271,57.6635,57.5271,57.5362,17033.0
2018-12-31 15:05:00,63.27,63.36,63.24,63.27,17725.0,57.5453,57.6271,57.518,57.5453,17725.0
2018-12-31 15:10:00,63.21,63.32,63.2,63.26,10609.0,57.4907,57.5907,57.4816,57.5362,10609.0
2018-12-31 15:15:00,63.26,63.32,63.21,63.32,14767.0,57.5362,57.5907,57.4907,57.5907,14767.0
2018-12-31 15:20:00,63.33,63.37,63.18,63.22,18583.0,57.5998,57.6362,57.4634,57.4998,18583.0
2018-12-31 15:25:00,63.24,63.43,63.23,63.33,23940.0,57.518,57.6908,57.5089,57.5998,23940.0
2018-12-31 15:30:00,63.34,63.46,63.34,63.42,16338.0,57.6089,57.7181,57.6089,57.6817,16338.0
2018-12-31 15:35:00,63.41,63.42,63.33,63.42,20342.0,57.6726,57.6817,57.5998,57.6817,20342.0
2018-12-31 15:40:00,63.42,63.49,63.4,63.47,19545.0,57.6817,57.7454,57.6635,57.7272,19545.0
2018-12-31 15:45:00,63.47,63.54,63.3,63.32,35515.0,57.7272,57.7908,57.5725,57.5907,35515.0
2018-12-31 15:50:00,63.33,63.35,63.2,63.2,47600.0,57.5998,57.618,57.4816,57.4816,47600.0
2018-12-31 15:55:00,63.21,63.5,63.09,63.5,193225.0,57.4907,57.7544,57.3815,57.7544,193225.0
2019-01-02 09:30:00,62.5,63.27,62.5,62.9,90837.0,56.8449,57.5453,56.8449,57.2087,90837.0
2019-01-02 09:35:00,62.92,62.95,62.65,62.7,97891.0,57.2269,57.2542,56.9814,57.0268,97891.0
2019-01-02 09:40:00,62.69,62.8,62.64,62.79,35677.0,57.0177,57.1178,56.9723,57.1087,35677.0
2019-01-02 09:45:00,62.8,63.04,62.8,63.0,36022.0,57.1178,57.3361,57.1178,57.2997,36022.0
2019-01-02 09:50:00,63.0,63.01,62.9,62.93,19210.0,57.2997,57.3088,57.2087,57.236,19210.0
2019-01-02 09:55:00,62.94,63.11,62.91,63.11,15640.0,57.2451,57.3997,57.2178,57.3997,15640.0
2019-01-02 10:00:00,63.1,63.11,62.98,63.09,26374.0,57.3906,57.3997,57.2815,57.3815,26374.0
2019-01-02 10:05:00,63.09,63.51,63.07,63.49,31358.0,57.3815,57.7635,57.3634,57.7454,31358.0
2019-01-02 10:10:00,63.5,63.51,63.39,63.41,18823.0,57.7544,57.7635,57.6544,57.6726,18823.0
2019-01-02 10:15:00,63.41,63.49,63.34,63.35,14712.0,57.6726,57.7454,57.6089,57.618,14712.0
2019-01-02 10:20:00,63.36,63.5,63.32,63.5,23209.0,57.6271,57.7544,57.5907,57.7544,23209.0
2019-01-02 10:25:00,63.5,63.61,63.32,63.32,22089.0,57.7544,57.8545,57.5907,57.5907,22089.0
2019-01-02 10:30:00,63.32,63.4,63.24,63.25,14955.0,57.5907,57.6635,57.518,57.5271,14955.0
2019-01-02 10:35:00,63.25,63.37,63.25,63.34,11358.0,57.5271,57.6362,57.5271,57.6089,11358.0
2019-01-02 10:40:00,63.41,63.49,63.38,63.44,15955.0,57.6726,57.7454,57.6453,57.6999,15955.0
2019-01-02 10:45:00,63.46,63.48,63.37,63.39,29655.0,57.7181,57.7363,57.6362,57.6544,29655.0
2019-01-02 10:50:00,63.38,63.54,63.36,63.53,39101.0,57.6453,57.7908,57.6271,57.7817,39101.0
2019-01-02 10:55:00,63.51,63.61,63.48,63.49,28637.0,57.7635,57.8545,57.7363,57.7454,28637.0
2019-01-02 11:00:00,63.49,63.53,63.42,63.51,20137.0,57.7454,57.7817,57.6817,57.7635,20137.0
2019-01-02 11:05:00,63.53,63.71,63.53,63.66,24547.0,57.7817,57.9454,57.7817,57.9,24547.0
2019-01-02 11:10:00,63.68,63.76,63.64,63.75,13957.0,57.9182,57.9909,57.8818,57.9818,13957.0
2019-01-02 11:15:00,63.77,63.79,63.63,63.78,13202.0,58.0,58.0182,57.8727,58.0091,13202.0
2019-01-02 11:20:00,63.79,63.81,63.7,63.76,14146.0,58.0182,58.0364,57.9363,57.9909,14146.0
2019-01-02 11:25:00,63.76,63.77,63.55,63.58,13902.0,57.9909,58.0,57.7999,57.8272,13902.0
2019-01-02 11:30:00,63.57,63.58,63.5,63.57,18295.0,57.8181,57.8272,57.7544,57.8181,18295.0
2019-01-02 11:35:00,63.58,63.6,63.41,63.45,26938.0,57.8272,57.8454,57.6726,57.709,26938.0
2019-01-02 11:40:00,63.46,63.64,63.42,63.61,14903.0,57.7181,57.8818,57.6817,57.8545,14903.0
2019-01-02 11:45:00,63.62,63.66,63.56,63.63,14989.0,57.8636,57.9,57.809,57.8727,14989.0
2019-01-02 11:50:00,63.63,63.64,63.43,63.43,13359.0,57.8727,57.8818,57.6908,57.6908,13359.0
2019-01-02 11:55:00,63.43,63.54,63.32,63.36,13673.0,57.6908,57.7908,57.5907,57.6271,13673.0
2019-01-02 12:00:00,63.34,63.41,63.31,63.32,19209.0,57.6089,57.6726,57.5816,57.5907,19209.0
2019-01-02 12:05:00,63.32,63.43,63.27,63.34,24671.0,57.5907,57.6908,57.5453,57.6089,24671.0
2019-01-02 12:10:00,63.36,63.38,63.32,63.37,12781.0,57.6271,57.6453,57.5907,57.6362,12781.0
2019-01-02 12:15:00,63.36,63.39,63.29,63.35,12964.0,57.6271,57.6544,57.5634,57.618,12964.0
2019-01-02 12:20:00,63.35,63.35,63.16,63.19,28190.0,57.618,57.618,57.4452,57.4725,28190.0
2019-01-02 12:25:00,63.2,63.3,63.18,63.3,26229.0,57.4816,57.5725,57.4634,57.5725,26229.0
2019-01-02 12:30:00,63.29,63.31,63.24,63.25,41906.0,57.5634,57.5816,57.518,57.5271,41906.0
2019-01-02 12:35:00,63.26,63.4,63.25,63.39,77999.0,57.5362,57.6635,57.5271,57.6544,77999.0
2019-01-02 12:40:00,63.37,63.42,63.34,63.37,23982.0,57.6362,57.6817,57.6089,57.6362,23982.0
2019-01-02 12:45:00,63.37,63.45,63.36,63.38,52835.0,57.6362,57.709,57.6271,57.6453,52835.0
2019-01-02 12:50:00,63.38,63.47,63.34,63.47,34880.0,57.6453,57.7272,57.6089,57.7272,34880.0
2019-01-02 12:55:00,63.47,63.59,63.44,63.46,21014.0,57.7272,57.8363,57.6999,57.7181,21014.0
2019-01-02 13:00:00,63.46,63.54,63.42,63.46,23880.0,57.7181,57.7908,57.6817,57.7181,23880.0
2019-01-02 13:05:00,63.46,63.58,63.46,63.51,22328.0,57.7181,57.8272,57.7181,57.7635,22328.0
2019-01-02 13:10:00,63.5,63.5,63.42,63.46,14937.0,57.7544,57.7544,57.6817,57.7181,14937.0
2019-01-02 13:15:00,63.46,63.49,63.43,63.48,13398.0,57.7181,57.7454,57.6908,57.7363,13398.0
2019-01-02 13:20:00,63.5,63.5,63.44,63.45,38652.0,57.7544,57.7544,57.6999,57.709,38652.0
2019-01-02 13:25:00,63.46,63.51,63.41,63.43,31368.0,57.7181,57.7635,57.6726,57.6908,31368.0
2019-01-02 13:30:00,63.44,63.57,63.44,63.53,27911.0,57.6999,57.8181,57.6999,57.7817,27911.0
2019-01-02 13:35:00,63.53,63.54,63.45,63.49,16803.0,57.7817,57.7908,57.709,57.7454,16803.0
2019-01-02 13:40:00,63.5,63.51,63.45,63.49,12359.0,57.7544,57.7635,57.709,57.7454,12359.0
2019-01-02 13:45:00,63.49,63.57,63.49,63.5,25804.0,57.7454,57.8181,57.7454,57.7544,25804.0
2019-01-02 13:50:00,63.5,63.53,63.46,63.49,12729.0,57.7544,57.7817,57.7181,57.7454,12729.0
2019-01-02 13:55:00,63.49,63.56,63.49,63.55,27329.0,57.7454,57.809,57.7454,57.7999,27329.0
2019-01-02 14:00:00,63.55,63.55,63.43,63.47,33292.0,57.7999,57.7999,57.6908,57.7272,33292.0
2019-01-02 14:05:00,63.48,63.48,63.31,63.36,27794.0,57.7363,57.7363,57.5816,57.6271,27794.0
2019-01-02 14:10:00,63.37,63.37,63.21,63.26,12963.0,57.6362,57.6362,57.4907,57.5362,12963.0
2019-01-02 14:15:00,63.25,63.3,63.22,63.29,17179.0,57.5271,57.5725,57.4998,57.5634,17179.0
2019-01-02 14:20:00,63.28,63.39,63.26,63.35,14145.0,57.5544,57.6544,57.5362,57.618,14145.0
2019-01-02 14:25:00,63.35,63.37,63.22,63.23,16357.0,57.618,57.6362,57.4998,57.5089,16357.0
2019-01-02 14:30:00,63.22,63.4,63.21,63.32,28215.0,57.4998,57.6635,57.4907,57.5907,28215.0
2019-01-02 14:35:00,63.33,63.38,63.3,63.32,15393.0,57.5998,57.6453,57.5725,57.5907,15393.0
2019-01-02 14:40:00,63.33,63.34,63.19,63.25,13783.0,57.5998,57.6089,57.4725,57.5271,13783.0
2019-01-02 14:45:00,63.25,63.36,63.24,63.35,23119.0,57.5271,57.6271,57.518,57.618,23119.0
2019-01-02 14:50:00,63.35,63.35,63.26,63.27,19390.0,57.618,57.618,57.5362,57.5453,19390.0
2019-01-02 14:55:00,63.27,63.29,63.17,63.17,15356.0,57.5453,57.5634,57.4543,57.4543,15356.0
2019-01-02 15:00:00,63.17,63.26,63.07,63.1,27066.0,57.4543,57.5362,57.3634,57.3906,27066.0
2019-01-02 15:05:00,63.1,63.11,62.99,62.99,26962.0,57.3906,57.3997,57.2906,57.2906,26962.0
2019-01-02 15:10:00,63.0,63.13,62.93,63.1,22629.0,57.2997,57.4179,57.236,57.3906,22629.0
2019-01-02 15:15:00,63.11,63.11,62.9,62.94,25835.0,57.3997,57.3997,57.2087,57.2451,25835.0
2019-01-02 15:20:00,62.94,63.07,62.91,63.04,48248.0,57.2451,57.3634,57.2178,57.3361,48248.0
2019-01-02 15:25:00,63.04,63.07,62.91,62.98,49116.0,57.3361,57.3634,57.2178,57.2815,49116.0
2019-01-02 15:30:00,62.98,62.98,62.85,62.88,39115.0,57.2815,57.2815,57.1633,57.1905,39115.0
2019-01-02 15:35:00,62.9,63.02,62.85,62.86,42286.0,57.2087,57.3179,57.1633,57.1724,42286.0
2019-01-02 15:40:00,62.85,62.94,62.81,62.81,46144.0,57.1633,57.2451,57.1269,57.1269,46144.0
2019-01-02 15:45:00,62.83,62.97,62.82,62.88,47341.0,57.1451,57.2724,57.136,57.1905,47341.0
2019-01-02 15:50:00,62.89,62.99,62.88,62.97,75952.0,57.1996,57.2906,57.1905,57.2724,75952.0
2019-01-02 15:55:00,62.97,63.14,62.95,63.09,213368.0,57.2724,57.427,57.2542,57.3815,213368.0
2019-01-03 09:30:00,62.36,62.97,62.07,62.21,142435.0,56.7176,57.2724,56.4538,56.5812,142435.0
2019-01-03 09:35:00,62.21,62.37,62.09,62.22,89065.0,56.5812,56.7267,56.472,56.5903,89065.0
2019-01-03 09:40:00,62.24,62.34,62.12,62.15,53366.0,56.6085,56.6994,56.4993,56.5266,53366.0
2019-01-03 09:45:00,62.15,62.19,61.9,61.9,49123.0,56.5266,56.563,56.2992,56.2992,49123.0
2019-01-03 09:50:00,61.89,62.03,61.87,61.97,35395.0,56.2901,56.4175,56.2719,56.3629,35395.0
2019-01-03 09:55:00,61.96,62.2,61.96,62.07,60966.0,56.3538,56.5721,56.3538,56.4538,60966.0
2019-01-03 10:00:00,62.06,62.06,61.83,61.88,27636.0,56.4447,56.4447,56.2355,56.281,27636.0
2019-01-03 10:05:00,61.9,61.94,61.75,61.75,27724.0,56.2992,56.3356,56.1628,56.1628,27724.0
2019-01-03 10:10:00,61.76,61.78,61.53,61.61,29770.0,56.1719,56.1901,55.9627,56.0355,29770.0
2019-01-03 10:15:00,61.61,61.69,61.49,61.68,23260.0,56.0355,56.1082,55.9263,56.0991,23260.0
2019-01-03 10:20:00,61.68,61.88,61.65,61.83,31353.0,56.0991,56.281,56.0718,56.2355,31353.0
2019-01-03 10:25:00,61.81,61.84,61.7,61.7,26945.0,56.2174,56.2446,56.1173,56.1173,26945.0
2019-01-03 10:30:00,61.65,61.7,61.56,61.63,54426.0,56.0718,56.1173,55.99,56.0536,54426.0
2019-01-03 10:35:00,61.64,61.64,61.35,61.41,18593.0,56.0627,56.0627,55.799,55.8536,18593.0
2019-01-03 10:40:00,61.4,61.49,61.37,61.41,31707.0,55.8445,55.9263,55.8172,55.8536,31707.0
2019-01-03 10:45:00,61.42,61.52,61.38,61.4,46973.0,55.8626,55.9536,55.8263,55.8445,46973.0
2019-01-03 10:50:00,61.4,61.62,61.37,61.54,32332.0,55.8445,56.0446,55.8172,55.9718,32332.0
2019-01-03 10:55:00,61.54,61.76,61.54,61.73,23237.0,55.9718,56.1719,55.9718,56.1446,23237.0
2019-01-03 11:00:00,61.77,61.8,61.66,61.75,40428.0,56.181,56.2083,56.0809,56.1628,40428.0
2019-01-03 11:05:00,61.75,61.76,61.62,61.63,28421.0,56.1628,56.1719,56.0446,56.0536,28421.0
2019-01-03 11:10:00,61.64,61.94,61.63,61.93,20634.0,56.0627,56.3356,56.0536,56.3265,20634.0
2019-01-03 11:15:00,61.94,62.0,61.87,61.88,34417.0,56.3356,56.3902,56.2719,56.281,34417.0
2019-01-03 11:20:00,61.9,62.04,61.88,61.97,25249.0,56.2992,56.4265,56.281,56.3629,25249.0
2019-01-03 11:25:00,61.97,61.98,61.83,61.85,29864.0,56.3629,56.372,56.2355,56.2537,29864.0
2019-01-03 11:30:00,61.85,61.96,61.77,61.78,37354.0,56.2537,56.3538,56.181,56.1901,37354.0
2019-01-03 11:35:00,61.8,62.12,61.79,62.09,57689.0,56.2083,56.4993,56.1992,56.472,57689.0
2019-01-03 11:40:00,62.12,62.33,62.1,62.2,49167.0,56.4993,56.6903,56.4811,56.5721,49167.0
2019-01-03 11:45:00,62.2,62.25,62.14,62.21,29058.0,56.5721,56.6175,56.5175,56.5812,29058.0
2019-01-03 11:50:00,62.21,62.29,62.11,62.15,27027.0,56.5812,56.6539,56.4902,56.5266,27027.0
2019-01-03 11:55:00,62.14,62.23,62.11,62.22,16172.0,56.5175,56.5994,56.4902,56.5903,16172.0
2019-01-03 12:00:00,62.2,62.29,62.1,62.13,32451.0,56.5721,56.6539,56.4811,56.5084,32451.0
2019-01-03 12:05:00,62.12,62.19,62.08,62.12,16299.0,56.4993,56.563,56.4629,56.4993,16299.0
2019-01-03 12:10:00,62.12,62.24,62.12,62.15,23576.0,56.4993,56.6085,56.4993,56.5266,23576.0
2019-01-03 12:15:00,62.18,62.22,62.02,62.09,26984.0,56.5539,56.5903,56.4084,56.472,26984.0
2019-01-03 12:20:00,62.1,62.12,62.0,62.01,29064.0,56.4811,56.4993,56.3902,56.3993,29064.0
2019-01-03 12:25:00,62.01,62.04,61.9,61.99,15318.0,56.3993,56.4265,56.2992,56.3811,15318.0
2019-01-03 12:30:00,61.98,62.15,61.98,62.13,18816.0,56.372,56.5266,56.372,56.5084,18816.0
2019-01-03 12:35:00,62.15,62.17,61.9,61.96,17224.0,56.5266,56.5448,56.2992,56.3538,17224.0
2019-01-03 12:40:00,61.97,62.03,61.9,61.95,21450.0,56.3629,56.4175,56.2992,56.3447,21450.0
2019-01-03 12:45:00,61.95,62.0,61.9,61.96,26174.0,56.3447,56.3902,56.2992,56.3538,26174.0
2019-01-03 12:50:00,61.96,62.07,61.93,62.03,25769.0,56.3538,56.4538,56.3265,56.4175,25769.0
2019-01-03 12:55:00,62.05,62.13,61.99,62.06,28724.0,56.4356,56.5084,56.3811,56.4447,28724.0
2019-01-03 13:00:00,62.06,62.06,61.87,61.91,33703.0,56.4447,56.4447,56.2719,56.3083,33703.0
2019-01-03 13:05:00,61.91,61.97,61.83,61.91,24838.0,56.3083,56.3629,56.2355,56.3083,24838.0
2019-01-03 13:10:00,61.9,62.03,61.85,62.0,16382.0,56.2992,56.4175,56.2537,56.3902,16382.0
2019-01-03 13:15:00,61.99,61.99,61.6,61.76,38931.0,56.3811,56.3811,56.0264,56.1719,38931.0
2019-01-03 13:20:00,61.76,61.81,61.73,61.75,19875.0,56.1719,56.2174,56.1446,56.1628,19875.0
2019-01-03 13:25:00,61.73,61.83,61.72,61.81,24094.0,56.1446,56.2355,56.1355,56.2174,24094.0
2019-01-03 13:30:00,61.8,61.85,61.74,61.79,24150.0,56.2083,56.2537,56.1537,56.1992,24150.0
2019-01-03 13:35:00,61.8,61.94,61.72,61.94,27114.0,56.2083,56.3356,56.1355,56.3356,27114.0
2019-01-03 13:40:00,61.92,61.94,61.84,61.86,18290.0,56.3174,56.3356,56.2446,56.2628,18290.0
2019-01-03 13:45:00,61.86,61.86,61.74,61.75,22635.0,56.2628,56.2628,56.1537,56.1628,22635.0
2019-01-03 13:50:00,61.75,61.76,61.57,61.59,20942.0,56.1628,56.1719,55.9991,56.0173,20942.0
2019-01-03 13:55:00,61.6,61.68,61.58,61.68,20473.0,56.0264,56.0991,56.0082,56.0991,20473.0
2019-01-03 14:00:00,61.66,61.74,61.62,61.7,23571.0,56.0809,56.1537,56.0446,56.1173,23571.0
2019-01-03 14:05:00,61.7,61.79,61.68,61.72,40748.0,56.1173,56.1992,56.0991,56.1355,40748.0
2019-01-03 14:10:00,61.74,61.77,61.63,61.64,23505.0,56.1537,56.181,56.0536,56.0627,23505.0
2019-01-03 14:15:00,61.63,61.81,61.6,61.77,25661.0,56.0536,56.2174,56.0264,56.181,25661.0
2019-01-03 14:20:00,61.77,61.81,61.65,61.7,29138.0,56.181,56.2174,56.0718,56.1173,29138.0
2019-01-03 14:25:00,61.7,61.94,61.66,61.93,23461.0,56.1173,56.3356,56.0809,56.3265,23461.0
2019-01-03 14:30:00,61.93,61.99,61.74,61.78,32529.0,56.3265,56.3811,56.1537,56.1901,32529.0
2019-01-03 14:35:00,61.77,61.79,61.63,61.68,27346.0,56.181,56.1992,56.0536,56.0991,27346.0
2019-01-03 14:40:00,61.66,61.73,61.58,61.62,95820.0,56.0809,56.1446,56.0082,56.0446,95820.0
2019-01-03 14:45:00,61.61,61.64,61.45,61.5,24169.0,56.0355,56.0627,55.8899,55.9354,24169.0
2019-01-03 14:50:00,61.5,61.53,61.44,61.45,24408.0,55.9354,55.9627,55.8808,55.8899,24408.0
2019-01-03 14:55:00,61.47,61.48,61.34,61.43,22061.0,55.9081,55.9172,55.7899,55.8717,22061.0
2019-01-03 15:00:00,61.43,61.45,61.3,61.31,31257.0,55.8717,55.8899,55.7535,55.7626,31257.0
2019-01-03 15:05:00,61.33,61.39,61.27,61.31,22725.0,55.7808,55.8354,55.7262,55.7626,22725.0
2019-01-03 15:10:00,61.32,61.34,61.22,61.22,35763.0,55.7717,55.7899,55.6807,55.6807,35763.0
2019-01-03 15:15:00,61.22,61.46,61.22,61.43,44419.0,55.6807,55.899,55.6807,55.8717,44419.0
2019-01-03 15:20:00,61.42,61.48,61.34,61.35,50979.0,55.8626,55.9172,55.7899,55.799,50979.0
2019-01-03 15:25:00,61.35,61.47,61.31,61.39,34935.0,55.799,55.9081,55.7626,55.8354,34935.0
2019-01-03 15:30:00,61.4,61.61,61.37,61.56,45681.0,55.8445,56.0355,55.8172,55.99,45681.0
2019-01-03 15:35:00,61.57,61.62,61.41,61.44,48170.0,55.9991,56.0446,55.8536,55.8808,48170.0
2019-01-03 15:40:00,61.44,61.46,61.34,61.36,50418.0,55.8808,55.899,55.7899,55.8081,50418.0
2019-01-03 15:45:00,61.38,61.46,61.32,61.35,55459.0,55.8263,55.899,55.7717,55.799,55459.0
2019-01-03 15:50:00,61.34,61.4,61.19,61.29,81855.0,55.7899,55.8445,55.6535,55.7444,81855.0
2019-01-03 15:55:00,61.29,61.31,61.01,61.09,262844.0,55.7444,55.7626,55.4897,55.5625,262844.0
2019-01-04 09:30:00,62.28,63.65,61.95,62.24,163977.0,56.6448,57.8909,56.3447,56.6085,163977.0
2019-01-04 09:35:00,62.2,62.76,62.12,62.76,88979.0,56.5721,57.0814,56.4993,57.0814,88979.0
2019-01-04 09:40:00,62.77,62.8,62.5,62.59,150801.0,57.0905,57.1178,56.8449,56.9268,150801.0
2019-01-04 09:45:00,62.59,62.77,62.59,62.74,45457.0,56.9268,57.0905,56.9268,57.0632,45457.0
2019-01-04 09:50:00,62.73,62.81,62.67,62.67,80374.0,57.0541,57.1269,56.9995,56.9995,80374.0
2019-01-04 09:55:00,62.66,62.71,62.61,62.7,71948.0,56.9904,57.0359,56.945,57.0268,71948.0
2019-01-04 10:00:00,62.75,62.84,62.69,62.71,76814.0,57.0723,57.1542,57.0177,57.0359,76814.0
2019-01-04 10:05:00,62.71,62.76,62.55,62.63,54854.0,57.0359,57.0814,56.8904,56.9632,54854.0
2019-01-04 10:10:00,62.65,62.78,62.6,62.6,44596.0,56.9814,57.0996,56.9359,56.9359,44596.0
2019-01-04 10:15:00,62.61,62.71,62.58,62.62,38573.0,56.945,57.0359,56.9177,56.9541,38573.0
2019-01-04 10:20:00,62.59,63.2,62.52,63.03,71577.0,56.9268,57.4816,56.8631,57.327,71577.0
2019-01-04 10:25:00,63.03,63.19,62.98,63.18,91218.0,57.327,57.4725,57.2815,57.4634,91218.0
2019-01-04 10:30:00,63.18,63.33,63.06,63.08,48946.0,57.4634,57.5998,57.3543,57.3724,48946.0
2019-01-04 10:35:00,63.07,63.19,63.05,63.09,28389.0,57.3634,57.4725,57.3452,57.3815,28389.0
2019-01-04 10:40:00,63.1,63.15,62.97,62.99,28044.0,57.3906,57.4361,57.2724,57.2906,28044.0
2019-01-04 10:45:00,62.98,63.07,62.92,63.06,56034.0,57.2815,57.3634,57.2269,57.3543,56034.0
2019-01-04 10:50:00,63.07,63.24,63.06,63.09,61135.0,57.3634,57.518,57.3543,57.3815,61135.0
2019-01-04 10:55:00,63.1,63.28,63.09,63.28,52446.0,57.3906,57.5544,57.3815,57.5544,52446.0
2019-01-04 11:00:00,63.29,63.54,63.28,63.53,24071.0,57.5634,57.7908,57.5544,57.7817,24071.0
2019-01-04 11:05:00,63.53,63.53,63.45,63.52,36281.0,57.7817,57.7817,57.709,57.7726,36281.0
2019-01-04 11:10:00,63.51,63.61,63.47,63.49,44965.0,57.7635,57.8545,57.7272,57.7454,44965.0
2019-01-04 11:15:00,63.49,63.56,63.39,63.56,26328.0,57.7454,57.809,57.6544,57.809,26328.0
2019-01-04 11:20:00,63.57,63.58,63.45,63.47,50143.0,57.8181,57.8272,57.709,57.7272,50143.0
2019-01-04 11:25:00,63.47,63.53,63.42,63.48,19531.0,57.7272,57.7817,57.6817,57.7363,19531.0
2019-01-04 11:30:00,63.49,63.49,63.33,63.49,23717.0,57.7454,57.7454,57.5998,57.7454,23717.0
2019-01-04 11:35:00,63.49,63.49,63.28,63.38,30249.0,57.7454,57.7454,57.5544,57.6453,30249.0
2019-01-04 11:40:00,63.39,63.5,63.36,63.43,29586.0,57.6544,57.7544,57.6271,57.6908,29586.0
2019-01-04 11:45:00,63.44,63.53,63.4,63.48,44567.0,57.6999,57.7817,57.6635,57.7363,44567.0
2019-01-04 11:50:00,63.46,63.65,63.46,63.61,48155.0,57.7181,57.8909,57.7181,57.8545,48155.0
2019-01-04 11:55:00,63.62,63.64,63.44,63.44,19406.0,57.8636,57.8818,57.6999,57.6999,19406.0
2019-01-04 12:00:00,63.41,63.49,63.34,63.39,19166.0,57.6726,57.7454,57.6089,57.6544,19166.0
2019-01-04 12:05:00,63.4,63.56,63.39,63.54,34781.0,57.6635,57.809,57.6544,57.7908,34781.0
2019-01-04 12:10:00,63.54,63.6,63.5,63.57,35287.0,57.7908,57.8454,57.7544,57.8181,35287.0
2019-01-04 12:15:00,63.57,63.7,63.54,63.7,52437.0,57.8181,57.9363,57.7908,57.9363,52437.0
2019-01-04 12:20:00,63.69,63.71,63.58,63.59,30662.0,57.9273,57.9454,57.8272,57.8363,30662.0
2019-01-04 12:25:00,63.59,63.63,63.53,63.55,27201.0,57.8363,57.8727,57.7817,57.7999,27201.0
2019-01-04 12:30:00,63.55,63.6,63.51,63.6,13847.0,57.7999,57.8454,57.7635,57.8454,13847.0
2019-01-04 12:35:00,63.59,63.61,63.57,63.57,15790.0,57.8363,57.8545,57.8181,57.8181,15790.0
2019-01-04 12:40:00,63.6,63.7,63.58,63.7,42924.0,57.8454,57.9363,57.8272,57.9363,42924.0
2019-01-04 12:45:00,63.7,63.77,63.69,63.75,17309.0,57.9363,58.0,57.9273,57.9818,17309.0
2019-01-04 12:50:00,63.75,63.76,63.7,63.72,11108.0,57.9818,57.9909,57.9363,57.9545,11108.0
2019-01-04 12:55:00,63.73,63.78,63.68,63.68,18673.0,57.9636,58.0091,57.9182,57.9182,18673.0
2019-01-04 13:00:00,63.7,63.79,63.7,63.76,18325.0,57.9363,58.0182,57.9363,57.9909,18325.0
2019-01-04 13:05:00,63.76,63.8,63.73,63.76,31224.0,57.9909,58.0273,57.9636,57.9909,31224.0
2019-01-04 13:10:00,63.77,63.77,63.69,63.7,18442.0,58.0,58.0,57.9273,57.9363,18442.0
2019-01-04 13:15:00,63.7,63.74,63.67,63.73,13879.0,57.9363,57.9727,57.9091,57.9636,13879.0
2019-01-04 13:20:00,63.72,63.75,63.67,63.68,15616.0,57.9545,57.9818,57.9091,57.9182,15616.0
2019-01-04 13:25:00,63.69,63.74,63.67,63.73,11722.0,57.9273,57.9727,57.9091,57.9636,11722.0
2019-01-04 13:30:00,63.74,63.75,63.67,63.68,38260.0,57.9727,57.9818,57.9091,57.9182,38260.0
2019-01-04 13:35:00,63.69,63.71,63.64,63.65,34602.0,57.9273,57.9454,57.8818,57.8909,34602.0
2019-01-04 13:40:00,63.65,63.66,63.51,63.51,29165.0,57.8909,57.9,57.7635,57.7635,29165.0
2019-01-04 13:45:00,63.52,63.68,63.48,63.66,166829.0,57.7726,57.9182,57.7363,57.9,166829.0
2019-01-04 13:50:00,63.64,63.73,63.6,63.68,25589.0,57.8818,57.9636,57.8454,57.9182,25589.0
2019-01-04 13:55:00,63.68,63.7,63.61,63.7,29847.0,57.9182,57.9363,57.8545,57.9363,29847.0
2019-01-04 14:00:00,63.7,63.71,63.58,63.68,25416.0,57.9363,57.9454,57.8272,57.9182,25416.0
2019-01-04 14:05:00,63.67,63.68,63.54,63.6,13349.0,57.9091,57.9182,57.7908,57.8454,13349.0
2019-01-04 14:10:00,63.6,63.64,63.58,63.62,13434.0,57.8454,57.8818,57.8272,57.8636,13434.0
2019-01-04 14:15:00,63.62,63.69,63.6,63.65,22452.0,57.8636,57.9273,57.8454,57.8909,22452.0
2019-01-04 14:20:00,63.65,63.7,63.65,63.7,27658.0,57.8909,57.9363,57.8909,57.9363,27658.0
2019-01-04 14:25:00,63.7,63.74,63.65,63.7,23013.0,57.9363,57.9727,57.8909,57.9363,23013.0
2019-01-04 14:30:00,63.7,63.76,63.67,63.75,21002.0,57.9363,57.9909,57.9091,57.9818,21002.0
2019-01-04 14:35:00,63.75,63.79,63.71,63.75,47600.0,57.9818,58.0182,57.9454,57.9818,47600.0
2019-01-04 14:40:00,63.75,63.78,63.66,63.7,32814.0,57.9818,58.0091,57.9,57.9363,32814.0
2019-01-04 14:45:00,63.69,63.69,63.46,63.54,29718.0,57.9273,57.9273,57.7181,57.7908,29718.0
2019-01-04 14:50:00,63.53,63.54,63.48,63.52,17197.0,57.7817,57.7908,57.7363,57.7726,17197.0
2019-01-04 14:55:00,63.52,63.53,63.44,63.5,42878.0,57.7726,57.7817,57.6999,57.7544,42878.0
2019-01-04 15:00:00,63.51,63.67,63.49,63.6,94315.0,57.7635,57.9091,57.7454,57.8454,94315.0
2019-01-04 15:05:00,63.61,63.68,63.56,63.6,19314.0,57.8545,57.9182,57.809,57.8454,19314.0
2019-01-04 15:10:00,63.6,63.7,63.58,63.69,27562.0,57.8454,57.9363,57.8272,57.9273,27562.0
2019-01-04 15:15:00,63.68,63.69,63.62,63.65,27311.0,57.9182,57.9273,57.8636,57.8909,27311.0
2019-01-04 15:20:00,63.64,63.67,63.51,63.55,30775.0,57.8818,57.9091,57.7635,57.7999,30775.0
2019-01-04 15:25:00,63.54,63.6,63.51,63.56,29726.0,57.7908,57.8454,57.7635,57.809,29726.0
2019-01-04 15:30:00,63.56,63.7,63.53,63.69,85513.0,57.809,57.9363,57.7817,57.9273,85513.0
2019-01-04 15:35:00,63.7,63.71,63.6,63.61,25607.0,57.9363,57.9454,57.8454,57.8545,25607.0
2019-01-04 15:40:00,63.61,63.7,63.6,63.69,39404.0,57.8545,57.9363,57.8454,57.9273,39404.0
2019-01-04 15:45:00,63.69,63.79,63.66,63.71,186614.0,57.9273,58.0182,57.9,57.9454,186614.0
2019-01-04 15:50:00,63.71,63.76,63.65,63.69,64161.0,57.9454,57.9909,57.8909,57.9273,64161.0
2019-01-04 15:55:00,63.69,63.75,63.64,63.7,236343.0,57.9273,57.9818,57.8818,57.9363,236343.0
2019-01-07 09:30:00,63.35,63.4,62.94,63.09,117031.0,57.618,57.6635,57.2451,57.3815,117031.0
2019-01-07 09:35:00,63.08,63.37,62.99,63.33,119774.0,57.3724,57.6362,57.2906,57.5998,119774.0
2019-01-07 09:40:00,63.34,63.36,63.12,63.34,110421.0,57.6089,57.6271,57.4088,57.6089,110421.0
2019-01-07 09:45:00,63.34,63.35,63.2,63.29,54269.0,57.6089,57.618,57.4816,57.5634,54269.0
2019-01-07 09:50:00,63.29,63.3,62.8,62.87,44035.0,57.5634,57.5725,57.1178,57.1814,44035.0
2019-01-07 09:55:00,62.86,63.1,62.84,63.1,28113.0,57.1724,57.3906,57.1542,57.3906,28113.0
2019-01-07 10:00:00,63.11,63.4,63.05,63.36,36129.0,57.3997,57.6635,57.3452,57.6271,36129.0
2019-01-07 10:05:00,63.37,63.38,63.2,63.2,39473.0,57.6362,57.6453,57.4816,57.4816,39473.0
2019-01-07 10:10:00,63.19,63.22,62.98,63.03,42528.0,57.4725,57.4998,57.2815,57.327,42528.0
2019-01-07 10:15:00,63.04,63.12,62.97,62.98,30940.0,57.3361,57.4088,57.2724,57.2815,30940.0
2019-01-07 10:20:00,62.98,63.0,62.84,62.98,28678.0,57.2815,57.2997,57.1542,57.2815,28678.0
2019-01-07 10:25:00,62.98,63.07,62.97,63.0,19992.0,57.2815,57.3634,57.2724,57.2997,19992.0
2019-01-07 10:30:00,62.99,63.19,62.97,63.19,45093.0,57.2906,57.4725,57.2724,57.4725,45093.0
2019-01-07 10:35:00,63.19,63.21,63.07,63.13,40342.0,57.4725,57.4907,57.3634,57.4179,40342.0
2019-01-07 10:40:00,63.12,63.27,63.11,63.2,36510.0,57.4088,57.5453,57.3997,57.4816,36510.0
2019-01-07 10:45:00,63.2,63.33,63.19,63.32,32328.0,57.4816,57.5998,57.4725,57.5907,32328.0
2019-01-07 10:50:00,63.31,63.53,63.31,63.48,37140.0,57.5816,57.7817,57.5816,57.7363,37140.0
2019-01-07 10:55:00,63.47,63.47,63.38,63.45,22006.0,57.7272,57.7272,57.6453,57.709,22006.0
2019-01-07 11:00:00,63.44,63.59,63.41,63.56,33498.0,57.6999,57.8363,57.6726,57.809,33498.0
2019-01-07 11:05:00,63.55,63.65,63.48,63.48,69524.0,57.7999,57.8909,57.7363,57.7363,69524.0
2019-01-07 11:10:00,63.48,63.51,63.35,63.43,23212.0,57.7363,57.7635,57.618,57.6908,23212.0
2019-01-07 11:15:00,63.43,63.48,63.39,63.43,21945.0,57.6908,57.7363,57.6544,57.6908,21945.0
2019-01-07 11:20:00,63.43,63.52,63.4,63.41,23416.0,57.6908,57.7726,57.6635,57.6726,23416.0
2019-01-07 11:25:00,63.41,63.41,63.33,63.35,27271.0,57.6726,57.6726,57.5998,57.618,27271.0
2019-01-07 11:30:00,63.35,63.47,63.32,63.46,21190.0,57.618,57.7272,57.5907,57.7181,21190.0
2019-01-07 11:35:00,63.48,63.59,63.47,63.53,33641.0,57.7363,57.8363,57.7272,57.7817,33641.0
2019-01-07 11:40:00,63.54,63.57,63.5,63.57,34727.0,57.7908,57.8181,57.7544,57.8181,34727.0
2019-01-07 11:45:00,63.58,63.63,63.51,63.57,48315.0,57.8272,57.8727,57.7635,57.8181,48315.0
2019-01-07 11:50:00,63.57,63.72,63.55,63.65,36751.0,57.8181,57.9545,57.7999,57.8909,36751.0
2019-01-07 11:55:00,63.65,63.68,63.6,63.63,34887.0,57.8909,57.9182,57.8454,57.8727,34887.0
2019-01-07 12:00:00,63.62,63.67,63.62,63.67,21249.0,57.8636,57.9091,57.8636,57.9091,21249.0
2019-01-07 12:05:00,63.67,63.69,63.58,63.61,34107.0,57.9091,57.9273,57.8272,57.8545,34107.0
2019-01-07 12:10:00,63.61,63.71,63.6,63.71,11131.0,57.8545,57.9454,57.8454,57.9454,11131.0
2019-01-07 12:15:00,63.71,63.74,63.56,63.58,28449.0,57.9454,57.9727,57.809,57.8272,28449.0
2019-01-07 12:20:00,63.57,63.69,63.57,63.67,16693.0,57.8181,57.9273,57.8181,57.9091,16693.0
2019-01-07 12:25:00,63.68,63.72,63.67,63.7,25612.0,57.9182,57.9545,57.9091,57.9363,25612.0
2019-01-07 12:30:00,63.69,63.72,63.66,63.72,30796.0,57.9273,57.9545,57.9,57.9545,30796.0
2019-01-07 12:35:00,63.72,63.73,63.66,63.7,32145.0,57.9545,57.9636,57.9,57.9363,32145.0
2019-01-07 12:40:00,63.7,63.71,63.67,63.68,18401.0,57.9363,57.9454,57.9091,57.9182,18401.0
2019-01-07 12:45:00,63.68,63.7,63.65,63.69,22828.0,57.9182,57.9363,57.8909,57.9273,22828.0
2019-01-07 12:50:00,63.69,63.76,63.66,63.75,23917.0,57.9273,57.9909,57.9,57.9818,23917.0
2019-01-07 12:55:00,63.75,63.79,63.73,63.76,47683.0,57.9818,58.0182,57.9636,57.9909,47683.0
2019-01-07 13:00:00,63.76,63.81,63.72,63.79,34864.0,57.9909,58.0364,57.9545,58.0182,34864.0
2019-01-07 13:05:00,63.8,63.83,63.75,63.77,24645.0,58.0273,58.0546,57.9818,58.0,24645.0
2019-01-07 13:10:00,63.77,63.86,63.77,63.84,19891.0,58.0,58.0819,58.0,58.0637,19891.0
2019-01-07 13:15:00,63.84,63.84,63.76,63.77,33590.0,58.0637,58.0637,57.9909,58.0,33590.0
2019-01-07 13:20:00,63.77,63.84,63.76,63.83,43201.0,58.0,58.0637,57.9909,58.0546,43201.0
2019-01-07 13:25:00,63.83,63.9,63.8,63.84,26381.0,58.0546,58.1183,58.0273,58.0637,26381.0
2019-01-07 13:30:00,63.84,63.97,63.82,63.95,35839.0,58.0637,58.1819,58.0455,58.1637,35839.0
2019-01-07 13:35:00,63.95,63.96,63.84,63.85,20791.0,58.1637,58.1728,58.0637,58.0728,20791.0
2019-01-07 13:40:00,63.84,63.89,63.8,63.88,23925.0,58.0637,58.1092,58.0273,58.1001,23925.0
2019-01-07 13:45:00,63.87,63.88,63.73,63.73,22528.0,58.091,58.1001,57.9636,57.9636,22528.0
2019-01-07 13:50:00,63.72,63.76,63.7,63.73,13079.0,57.9545,57.9909,57.9363,57.9636,13079.0
2019-01-07 13:55:00,63.73,63.8,63.71,63.78,20253.0,57.9636,58.0273,57.9454,58.0091,20253.0
2019-01-07 14:00:00,63.78,63.88,63.77,63.86,18549.0,58.0091,58.1001,58.0,58.0819,18549.0
2019-01-07 14:05:00,63.86,63.86,63.74,63.77,30673.0,58.0819,58.0819,57.9727,58.0,30673.0
2019-01-07 14:10:00,63.76,63.76,63.7,63.74,21559.0,57.9909,57.9909,57.9363,57.9727,21559.0
2019-01-07 14:15:00,63.74,63.76,63.65,63.7,37242.0,57.9727,57.9909,57.8909,57.9363,37242.0
2019-01-07 14:20:00,63.71,63.74,63.65,63.65,26726.0,57.9454,57.9727,57.8909,57.8909,26726.0
2019-01-07 14:25:00,63.64,63.71,63.63,63.69,23053.0,57.8818,57.9454,57.8727,57.9273,23053.0
2019-01-07 14:30:00,63.69,63.71,63.63,63.67,24569.0,57.9273,57.9454,57.8727,57.9091,24569.0
2019-01-07 14:35:00,63.66,63.67,63.56,63.56,15025.0,57.9,57.9091,57.809,57.809,15025.0
2019-01-07 14:40:00,63.55,63.59,63.5,63.56,31580.0,57.7999,57.8363,57.7544,57.809,31580.0
2019-01-07 14:45:00,63.55,63.57,63.52,63.55,24922.0,57.7999,57.8181,57.7726,57.7999,24922.0
2019-01-07 14:50:00,63.54,63.54,63.45,63.49,24945.0,57.7908,57.7908,57.709,57.7454,24945.0
2019-01-07 14:55:00,63.48,63.48,63.4,63.45,28221.0,57.7363,57.7363,57.6635,57.709,28221.0
2019-01-07 15:00:00,63.45,63.6,63.44,63.6,43857.0,57.709,57.8454,57.6999,57.8454,43857.0
2019-01-07 15:05:00,63.61,63.66,63.58,63.6,30317.0,57.8545,57.9,57.8272,57.8454,30317.0
2019-01-07 15:10:00,63.6,63.64,63.56,63.62,58095.0,57.8454,57.8818,57.809,57.8636,58095.0
2019-01-07 15:15:00,63.62,63.7,63.62,63.65,28775.0,57.8636,57.9363,57.8636,57.8909,28775.0
2019-01-07 15:20:00,63.65,63.66,63.63,63.65,17467.0,57.8909,57.9,57.8727,57.8909,17467.0
2019-01-07 15:25:00,63.64,63.67,63.62,63.67,54206.0,57.8818,57.9091,57.8636,57.9091,54206.0
2019-01-07 15:30:00,63.67,63.69,63.53,63.63,49004.0,57.9091,57.9273,57.7817,57.8727,49004.0
2019-01-07 15:35:00,63.64,63.68,63.61,63.65,38072.0,57.8818,57.9182,57.8545,57.8909,38072.0
2019-01-07 15:40:00,63.65,63.65,63.56,63.59,41841.0,57.8909,57.8909,57.809,57.8363,41841.0
2019-01-07 15:45:00,63.59,63.65,63.58,63.63,72903.0,57.8363,57.8909,57.8272,57.8727,72903.0
2019-01-07 15:50:00,63.62,63.65,63.54,63.6,65562.0,57.8636,57.8909,57.7908,57.8454,65562.0
2019-01-07 15:55:00,63.6,63.71,63.56,63.6,204932.0,57.8454,57.9454,57.809,57.8454,204932.0
2019-01-08 09:30:00,64.27,64.43,64.15,64.27,79132.0,58.4548,58.6003,58.3456,58.4548,79132.0
2019-01-08 09:35:00,64.28,64.34,64.13,64.17,53020.0,58.4639,58.5184,58.3274,58.3638,53020.0
2019-01-08 09:40:00,64.15,64.39,64.12,64.33,33794.0,58.3456,58.5639,58.3183,58.5093,33794.0
2019-01-08 09:45:00,64.34,64.35,64.15,64.2,21553.0,58.5184,58.5275,58.3456,58.3911,21553.0
2019-01-08 09:50:00,64.2,64.2,64.08,64.1,18468.0,58.3911,58.3911,58.282,58.3002,18468.0
2019-01-08 09:55:00,64.11,64.21,64.08,64.13,29138.0,58.3093,58.4002,58.282,58.3274,29138.0
2019-01-08 10:00:00,64.13,64.2,64.07,64.2,29811.0,58.3274,58.3911,58.2729,58.3911,29811.0
2019-01-08 10:05:00,64.19,64.25,64.19,64.22,16080.0,58.382,58.4366,58.382,58.4093,16080.0
2019-01-08 10:10:00,64.22,64.23,63.93,63.94,18410.0,58.4093,58.4184,58.1455,58.1546,18410.0
2019-01-08 10:15:00,63.95,63.95,63.74,63.78,26912.0,58.1637,58.1637,57.9727,58.0091,26912.0
2019-01-08 10:20:00,63.78,63.9,63.78,63.82,25127.0,58.0091,58.1183,58.0091,58.0455,25127.0
2019-01-08 10:25:00,63.82,63.93,63.81,63.84,27312.0,58.0455,58.1455,58.0364,58.0637,27312.0
2019-01-08 10:30:00,63.85,63.88,63.65,63.7,48879.0,58.0728,58.1001,57.8909,57.9363,48879.0
2019-01-08 10:35:00,63.71,63.75,63.65,63.71,43161.0,57.9454,57.9818,57.8909,57.9454,43161.0
2019-01-08 10:40:00,63.71,63.72,63.57,63.59,36516.0,57.9454,57.9545,57.8181,57.8363,36516.0
2019-01-08 10:45:00,63.6,63.6,63.5,63.54,27162.0,57.8454,57.8454,57.7544,57.7908,27162.0
2019-01-08 10:50:00,63.55,63.57,63.44,63.5,26000.0,57.7999,57.8181,57.6999,57.7544,26000.0
2019-01-08 10:55:00,63.5,63.65,63.49,63.62,19022.0,57.7544,57.8909,57.7454,57.8636,19022.0
2019-01-08 11:00:00,63.62,63.72,63.61,63.67,14057.0,57.8636,57.9545,57.8545,57.9091,14057.0
2019-01-08 11:05:00,63.67,63.72,63.61,63.66,19010.0,57.9091,57.9545,57.8545,57.9,19010.0
2019-01-08 11:10:00,63.66,63.66,63.57,63.6,16448.0,57.9,57.9,57.8181,57.8454,16448.0
2019-01-08 11:15:00,63.59,63.69,63.59,63.62,21552.0,57.8363,57.9273,57.8363,57.8636,21552.0
2019-01-08 11:20:00,63.63,63.64,63.57,63.63,15567.0,57.8727,57.8818,57.8181,57.8727,15567.0
2019-01-08 11:25:00,63.64,63.66,63.52,63.53,17378.0,57.8818,57.9,57.7726,57.7817,17378.0
2019-01-08 11:30:00,63.52,63.53,63.44,63.48,21373.0,57.7726,57.7817,57.6999,57.7363,21373.0
2019-01-08 11:35:00,63.47,63.6,63.47,63.6,12904.0,57.7272,57.8454,57.7272,57.8454,12904.0
2019-01-08 11:40:00,63.59,63.66,63.58,63.63,13990.0,57.8363,57.9,57.8272,57.8727,13990.0
2019-01-08 11:45:00,63.62,63.63,63.57,63.59,25341.0,57.8636,57.8727,57.8181,57.8363,25341.0
2019-01-08 11:50:00,63.6,63.61,63.56,63.59,21678.0,57.8454,57.8545,57.809,57.8363,21678.0
2019-01-08 11:55:00,63.59,63.66,63.57,63.65,26850.0,57.8363,57.9,57.8181,57.8909,26850.0
2019-01-08 12:00:00,63.64,63.66,63.56,63.66,32885.0,57.8818,57.9,57.809,57.9,32885.0
2019-01-08 12:05:00,63.65,63.79,63.59,63.78,18894.0,57.8909,58.0182,57.8363,58.0091,18894.0
2019-01-08 12:10:00,63.78,63.94,63.78,63.94,34409.0,58.0091,58.1546,58.0091,58.1546,34409.0
2019-01-08 12:15:00,63.94,64.04,63.89,64.02,29592.0,58.1546,58.2456,58.1092,58.2274,29592.0
2019-01-08 12:20:00,64.02,64.03,63.97,64.01,14426.0,58.2274,58.2365,58.1819,58.2183,14426.0
2019-01-08 12:25:00,64.02,64.07,63.96,63.96,21401.0,58.2274,58.2729,58.1728,58.1728,21401.0
2019-01-08 12:30:00,63.95,64.01,63.94,63.98,16611.0,58.1637,58.2183,58.1546,58.191,16611.0
2019-01-08 12:35:00,63.97,63.97,63.91,63.94,13841.0,58.1819,58.1819,58.1273,58.1546,13841.0
2019-01-08 12:40:00,63.95,64.01,63.93,64.0,13924.0,58.1637,58.2183,58.1455,58.2092,13924.0
2019-01-08 12:45:00,64.0,64.01,63.88,63.9,24091.0,58.2092,58.2183,58.1001,58.1183,24091.0
2019-01-08 12:50:00,63.89,64.06,63.87,64.06,59880.0,58.1092,58.2638,58.091,58.2638,59880.0
2019-01-08 12:55:00,64.07,64.15,64.01,64.12,20607.0,58.2729,58.3456,58.2183,58.3183,20607.0
2019-01-08 13:00:00,64.11,64.12,64.07,64.09,33220.0,58.3093,58.3183,58.2729,58.2911,33220.0
2019-01-08 13:05:00,64.1,64.12,64.09,64.1,37080.0,58.3002,58.3183,58.2911,58.3002,37080.0
2019-01-08 13:10:00,64.11,64.23,64.09,64.19,97821.0,58.3093,58.4184,58.2911,58.382,97821.0
2019-01-08 13:15:00,64.18,64.2,64.18,64.19,12031.0,58.3729,58.3911,58.3729,58.382,12031.0
2019-01-08 13:20:00,64.2,64.21,64.15,64.16,10649.0,58.3911,58.4002,58.3456,58.3547,10649.0
2019-01-08 13:25:00,64.16,64.21,64.15,64.2,12965.0,58.3547,58.4002,58.3456,58.3911,12965.0
2019-01-08 13:30:00,64.2,64.21,64.17,64.18,16075.0,58.3911,58.4002,58.3638,58.3729,16075.0
2019-01-08 13:35:00,64.18,64.2,64.15,64.17,16658.0,58.3729,58.3911,58.3456,58.3638,16658.0
2019-01-08 13:40:00,64.16,64.17,64.11,64.12,25976.0,58.3547,58.3638,58.3093,58.3183,25976.0
2019-01-08 13:45:00,64.12,64.22,64.08,64.2,20217.0,58.3183,58.4093,58.282,58.3911,20217.0
2019-01-08 13:50:00,64.2,64.28,64.17,64.22,66729.0,58.3911,58.4639,58.3638,58.4093,66729.0
2019-01-08 13:55:00,64.23,64.32,64.22,64.29,19111.0,58.4184,58.5003,58.4093,58.473,19111.0
2019-01-08 14:00:00,64.29,64.31,64.23,64.23,22933.0,58.473,58.4912,58.4184,58.4184,22933.0
2019-01-08 14:05:00,64.24,64.3,64.24,64.26,11130.0,58.4275,58.4821,58.4275,58.4457,11130.0
2019-01-08 14:10:00,64.26,64.31,64.26,64.3,19022.0,58.4457,58.4912,58.4457,58.4821,19022.0
2019-01-08 14:15:00,64.3,64.33,64.2,64.22,28498.0,58.4821,58.5093,58.3911,58.4093,28498.0
2019-01-08 14:20:00,64.22,64.22,64.12,64.15,13933.0,58.4093,58.4093,58.3183,58.3456,13933.0
2019-01-08 14:25:00,64.15,64.18,64.09,64.14,17942.0,58.3456,58.3729,58.2911,58.3365,17942.0
2019-01-08 14:30:00,64.14,64.2,64.1,64.19,12399.0,58.3365,58.3911,58.3002,58.382,12399.0
2019-01-08 14:35:00,64.18,64.26,64.14,64.26,42807.0,58.3729,58.4457,58.3365,58.4457,42807.0
2019-01-08 14:40:00,64.26,64.32,64.25,64.3,20867.0,58.4457,58.5003,58.4366,58.4821,20867.0
2019-01-08 14:45:00,64.32,64.32,64.24,64.29,17841.0,58.5003,58.5003,58.4275,58.473,17841.0
2019-01-08 14:50:00,64.29,64.3,64.24,64.29,15497.0,58.473,58.4821,58.4275,58.473,15497.0
2019-01-08 14:55:00,64.29,64.3,64.27,64.28,21539.0,58.473,58.4821,58.4548,58.4639,21539.0
2019-01-08 15:00:00,64.27,64.3,64.23,64.27,30319.0,58.4548,58.4821,58.4184,58.4548,30319.0
2019-01-08 15:05:00,64.27,64.3,64.21,64.28,31215.0,58.4548,58.4821,58.4002,58.4639,31215.0
2019-01-08 15:10:00,64.28,64.32,64.28,64.3,43130.0,58.4639,58.5003,58.4639,58.4821,43130.0
2019-01-08 15:15:00,64.3,64.36,64.29,64.3,32776.0,58.4821,58.5366,58.473,58.4821,32776.0
2019-01-08 15:20:00,64.29,64.33,64.26,64.31,36357.0,58.473,58.5093,58.4457,58.4912,36357.0
2019-01-08 15:25:00,64.32,64.37,64.31,64.35,30172.0,58.5003,58.5457,58.4912,58.5275,30172.0
2019-01-08 15:30:00,64.35,64.36,64.32,64.33,59296.0,58.5275,58.5366,58.5003,58.5093,59296.0
2019-01-08 15:35:00,64.34,64.36,64.32,64.34,47901.0,58.5184,58.5366,58.5003,58.5184,47901.0
2019-01-08 15:40:00,64.34,64.35,64.27,64.32,47449.0,58.5184,58.5275,58.4548,58.5003,47449.0
2019-01-08 15:45:00,64.32,64.36,64.29,64.29,60637.0,58.5003,58.5366,58.473,58.473,60637.0
2019-01-08 15:50:00,64.29,64.35,64.24,64.33,60530.0,58.473,58.5275,58.4275,58.5093,60530.0
2019-01-08 15:55:00,64.34,64.35,64.24,64.31,189180.0,58.5184,58.5275,58.4275,58.4912,189180.0
2019-01-09 09:30:00,64.62,64.73,64.5,64.59,52150.0,58.7731,58.8732,58.664,58.7458,52150.0
2019-01-09 09:35:00,64.59,64.75,64.48,64.49,54434.0,58.7458,58.8913,58.6458,58.6549,54434.0
2019-01-09 09:40:00,64.49,64.73,64.43,64.69,34321.0,58.6549,58.8732,58.6003,58.8368,34321.0
2019-01-09 09:45:00,64.72,64.73,64.4,64.45,31161.0,58.8641,58.8732,58.573,58.6185,31161.0
2019-01-09 09:50:00,64.46,64.54,64.43,64.48,30778.0,58.6276,58.7003,58.6003,58.6458,30778.0
2019-01-09 09:55:00,64.49,64.49,64.33,64.42,24479.0,58.6549,58.6549,58.5093,58.5912,24479.0
2019-01-09 10:00:00,64.42,64.47,64.16,64.23,41550.0,58.5912,58.6367,58.3547,58.4184,41550.0
2019-01-09 10:05:00,64.22,64.34,64.14,64.34,50065.0,58.4093,58.5184,58.3365,58.5184,50065.0
2019-01-09 10:10:00,64.33,64.42,64.29,64.35,18199.0,58.5093,58.5912,58.473,58.5275,18199.0
2019-01-09 10:15:00,64.34,64.47,64.31,64.43,14327.0,58.5184,58.6367,58.4912,58.6003,14327.0
2019-01-09 10:20:00,64.47,64.48,64.3,64.33,16367.0,58.6367,58.6458,58.4821,58.5093,16367.0
2019-01-09 10:25:00,64.34,64.38,64.32,64.36,17801.0,58.5184,58.5548,58.5003,58.5366,17801.0
2019-01-09 10:30:00,64.37,64.37,64.18,64.18,21639.0,58.5457,58.5457,58.3729,58.3729,21639.0
2019-01-09 10:35:00,64.18,64.31,64.15,64.24,22178.0,58.3729,58.4912,58.3456,58.4275,22178.0
2019-01-09 10:40:00,64.23,64.26,64.08,64.08,23431.0,58.4184,58.4457,58.282,58.282,23431.0
2019-01-09 10:45:00,64.06,64.1,63.98,64.1,22153.0,58.2638,58.3002,58.191,58.3002,22153.0
2019-01-09 10:50:00,64.11,64.23,64.08,64.17,22065.0,58.3093,58.4184,58.282,58.3638,22065.0
2019-01-09 10:55:00,64.16,64.28,64.12,64.28,18536.0,58.3547,58.4639,58.3183,58.4639,18536.0
2019-01-09 11:00:00,64.26,64.36,64.22,64.34,67380.0,58.4457,58.5366,58.4093,58.5184,67380.0
2019-01-09 11:05:00,64.35,64.36,64.26,64.29,22330.0,58.5275,58.5366,58.4457,58.473,22330.0
2019-01-09 11:10:00,64.3,64.37,64.29,64.32,20990.0,58.4821,58.5457,58.473,58.5003,20990.0
2019-01-09 11:15:00,64.32,64.35,64.29,64.33,17882.0,58.5003,58.5275,58.473,58.5093,17882.0
2019-01-09 11:20:00,64.33,64.45,64.29,64.42,38307.0,58.5093,58.6185,58.473,58.5912,38307.0
2019-01-09 11:25:00,64.42,64.5,64.39,64.42,18120.0,58.5912,58.664,58.5639,58.5912,18120.0
2019-01-09 11:30:00,64.42,64.46,64.36,64.39,24470.0,58.5912,58.6276,58.5366,58.5639,24470.0
2019-01-09 11:35:00,64.39,64.42,64.31,64.34,22600.0,58.5639,58.5912,58.4912,58.5184,22600.0
2019-01-09 11:40:00,64.34,64.47,64.32,64.43,18512.0,58.5184,58.6367,58.5003,58.6003,18512.0
2019-01-09 11:45:00,64.43,64.53,64.42,64.47,26772.0,58.6003,58.6913,58.5912,58.6367,26772.0
2019-01-09 11:50:00,64.47,64.68,64.45,64.68,36862.0,58.6367,58.8277,58.6185,58.8277,36862.0
2019-01-09 11:55:00,64.68,64.69,64.62,64.63,15485.0,58.8277,58.8368,58.7731,58.7822,15485.0
2019-01-09 12:00:00,64.63,64.67,64.61,64.64,13944.0,58.7822,58.8186,58.764,58.7913,13944.0
2019-01-09 12:05:00,64.64,64.64,64.58,64.59,10639.0,58.7913,58.7913,58.7367,58.7458,10639.0
2019-01-09 12:10:00,64.61,64.64,64.58,64.61,14171.0,58.764,58.7913,58.7367,58.764,14171.0
2019-01-09 12:15:00,64.62,64.63,64.56,64.6,15648.0,58.7731,58.7822,58.7185,58.7549,15648.0
2019-01-09 12:20:00,64.6,64.61,64.57,64.6,12093.0,58.7549,58.764,58.7276,58.7549,12093.0
2019-01-09 12:25:00,64.6,64.63,64.57,64.57,33332.0,58.7549,58.7822,58.7276,58.7276,33332.0
2019-01-09 12:30:00,64.57,64.59,64.53,64.56,14592.0,58.7276,58.7458,58.6913,58.7185,14592.0
2019-01-09 12:35:00,64.56,64.62,64.56,64.56,25292.0,58.7185,58.7731,58.7185,58.7185,25292.0
2019-01-09 12:40:00,64.56,64.57,64.53,64.55,17484.0,58.7185,58.7276,58.6913,58.7094,17484.0
2019-01-09 12:45:00,64.55,64.72,64.54,64.68,47069.0,58.7094,58.8641,58.7003,58.8277,47069.0
2019-01-09 12:50:00,64.7,64.8,64.7,64.76,12424.0,58.8459,58.9368,58.8459,58.9004,12424.0
2019-01-09 12:55:00,64.76,64.79,64.74,64.75,14009.0,58.9004,58.9277,58.8822,58.8913,14009.0
2019-01-09 13:00:00,64.76,64.77,64.71,64.73,11441.0,58.9004,58.9095,58.855,58.8732,11441.0
2019-01-09 13:05:00,64.73,64.75,64.69,64.69,13353.0,58.8732,58.8913,58.8368,58.8368,13353.0
2019-01-09 13:10:00,64.69,64.71,64.63,64.7,14577.0,58.8368,58.855,58.7822,58.8459,14577.0
2019-01-09 13:15:00,64.71,64.71,64.65,64.7,20922.0,58.855,58.855,58.8004,58.8459,20922.0
2019-01-09 13:20:00,64.71,64.73,64.68,64.7,24445.0,58.855,58.8732,58.8277,58.8459,24445.0
2019-01-09 13:25:00,64.7,64.72,64.68,64.7,31991.0,58.8459,58.8641,58.8277,58.8459,31991.0
2019-01-09 13:30:00,64.7,64.71,64.63,64.64,17345.0,58.8459,58.855,58.7822,58.7913,17345.0
2019-01-09 13:35:00,64.64,64.66,64.59,64.6,14861.0,58.7913,58.8095,58.7458,58.7549,14861.0
2019-01-09 13:40:00,64.59,64.61,64.57,64.6,12363.0,58.7458,58.764,58.7276,58.7549,12363.0
2019-01-09 13:45:00,64.6,64.61,64.57,64.58,11366.0,58.7549,58.764,58.7276,58.7367,11366.0
2019-01-09 13:50:00,64.58,64.58,64.48,64.49,19614.0,58.7367,58.7367,58.6458,58.6549,19614.0
2019-01-09 13:55:00,64.5,64.53,64.47,64.52,8864.0,58.664,58.6913,58.6367,58.6822,8864.0
2019-01-09 14:00:00,64.52,64.63,64.48,64.56,66453.0,58.6822,58.7822,58.6458,58.7185,66453.0
2019-01-09 14:05:00,64.58,64.6,64.52,64.6,44432.0,58.7367,58.7549,58.6822,58.7549,44432.0
2019-01-09 14:10:00,64.6,64.6,64.46,64.49,18189.0,58.7549,58.7549,58.6276,58.6549,18189.0
2019-01-09 14:15:00,64.5,64.5,64.31,64.31,15061.0,58.664,58.664,58.4912,58.4912,15061.0
2019-01-09 14:20:00,64.3,64.32,64.18,64.26,18396.0,58.4821,58.5003,58.3729,58.4457,18396.0
2019-01-09 14:25:00,64.25,64.34,64.25,64.31,16229.0,58.4366,58.5184,58.4366,58.4912,16229.0
2019-01-09 14:30:00,64.3,64.36,64.23,64.32,15588.0,58.4821,58.5366,58.4184,58.5003,15588.0
2019-01-09 14:35:00,64.32,64.36,64.28,64.34,14580.0,58.5003,58.5366,58.4639,58.5184,14580.0
2019-01-09 14:40:00,64.33,64.43,64.32,64.4,12873.0,58.5093,58.6003,58.5003,58.573,12873.0
2019-01-09 14:45:00,64.41,64.46,64.39,64.45,21311.0,58.5821,58.6276,58.5639,58.6185,21311.0
2019-01-09 14:50:00,64.45,64.46,64.42,64.45,21974.0,58.6185,58.6276,58.5912,58.6185,21974.0
2019-01-09 14:55:00,64.45,64.45,64.37,64.37,17502.0,58.6185,58.6185,58.5457,58.5457,17502.0
2019-01-09 15:00:00,64.37,64.4,64.33,64.38,46799.0,58.5457,58.573,58.5093,58.5548,46799.0
2019-01-09 15:05:00,64.39,64.45,64.34,64.44,22344.0,58.5639,58.6185,58.5184,58.6094,22344.0
2019-01-09 15:10:00,64.45,64.46,64.39,64.41,18357.0,58.6185,58.6276,58.5639,58.5821,18357.0
2019-01-09 15:15:00,64.42,64.47,64.42,64.43,23489.0,58.5912,58.6367,58.5912,58.6003,23489.0
2019-01-09 15:20:00,64.43,64.46,64.39,64.43,22789.0,58.6003,58.6276,58.5639,58.6003,22789.0
2019-01-09 15:25:00,64.42,64.46,64.36,64.38,22242.0,58.5912,58.6276,58.5366,58.5548,22242.0
2019-01-09 15:30:00,64.38,64.41,64.32,64.39,31173.0,58.5548,58.5821,58.5003,58.5639,31173.0
2019-01-09 15:35:00,64.38,64.38,64.29,64.32,26247.0,58.5548,58.5548,58.473,58.5003,26247.0
2019-01-09 15:40:00,64.33,64.34,64.23,64.28,30040.0,58.5093,58.5184,58.4184,58.4639,30040.0
2019-01-09 15:45:00,64.29,64.31,64.15,64.2,38486.0,58.473,58.4912,58.3456,58.3911,38486.0
2019-01-09 15:50:00,64.2,64.2,64.07,64.07,58565.0,58.3911,58.3911,58.2729,58.2729,58565.0
2019-01-09 15:55:00,64.08,64.29,64.06,64.26,126375.0,58.282,58.473,58.2638,58.4457,126375.0
2019-01-10 09:30:00,63.64,64.14,63.5,64.12,69957.0,57.8818,58.3365,57.7544,58.3183,69957.0
2019-01-10 09:35:00,64.14,64.33,64.08,64.13,45252.0,58.3365,58.5093,58.282,58.3274,45252.0
2019-01-10 09:40:00,64.15,64.19,64.03,64.16,51028.0,58.3456,58.382,58.2365,58.3547,51028.0
2019-01-10 09:45:00,64.14,64.2,64.14,64.19,13785.0,58.3365,58.3911,58.3365,58.382,13785.0
2019-01-10 09:50:00,64.19,64.21,64.14,64.17,16172.0,58.382,58.4002,58.3365,58.3638,16172.0
2019-01-10 09:55:00,64.16,64.17,64.06,64.12,24204.0,58.3547,58.3638,58.2638,58.3183,24204.0
2019-01-10 10:00:00,64.12,64.17,64.1,64.13,26186.0,58.3183,58.3638,58.3002,58.3274,26186.0
2019-01-10 10:05:00,64.13,64.14,64.06,64.1,31005.0,58.3274,58.3365,58.2638,58.3002,31005.0
2019-01-10 10:10:00,64.1,64.14,64.09,64.1,65220.0,58.3002,58.3365,58.2911,58.3002,65220.0
2019-01-10 10:15:00,64.1,64.1,63.9,64.05,38436.0,58.3002,58.3002,58.1183,58.2547,38436.0
2019-01-10 10:20:00,64.05,64.24,64.04,64.22,46328.0,58.2547,58.4275,58.2456,58.4093,46328.0
2019-01-10 10:25:00,64.23,64.26,64.21,64.25,54238.0,58.4184,58.4457,58.4002,58.4366,54238.0
2019-01-10 10:30:00,64.25,64.41,64.24,64.39,33425.0,58.4366,58.5821,58.4275,58.5639,33425.0
2019-01-10 10:35:00,64.39,64.39,64.31,64.32,22093.0,58.5639,58.5639,58.4912,58.5003,22093.0
2019-01-10 10:40:00,64.33,64.34,64.23,64.27,24156.0,58.5093,58.5184,58.4184,58.4548,24156.0
2019-01-10 10:45:00,64.27,64.31,64.25,64.27,31683.0,58.4548,58.4912,58.4366,58.4548,31683.0
2019-01-10 10:50:00,64.27,64.35,64.25,64.28,73480.0,58.4548,58.5275,58.4366,58.4639,73480.0
2019-01-10 10:55:00,64.28,64.41,64.25,64.39,26328.0,58.4639,58.5821,58.4366,58.5639,26328.0
2019-01-10 11:00:00,64.39,64.4,64.34,64.34,27728.0,58.5639,58.573,58.5184,58.5184,27728.0
2019-01-10 11:05:00,64.35,64.36,64.3,64.3,30890.0,58.5275,58.5366,58.4821,58.4821,30890.0
2019-01-10 11:10:00,64.3,64.36,64.28,64.34,27447.0,58.4821,58.5366,58.4639,58.5184,27447.0
2019-01-10 11:15:00,64.34,64.35,64.3,64.32,16702.0,58.5184,58.5275,58.4821,58.5003,16702.0
2019-01-10 11:20:00,64.33,64.36,64.29,64.29,22078.0,58.5093,58.5366,58.473,58.473,22078.0
2019-01-10 11:25:00,64.29,64.37,64.27,64.34,18207.0,58.473,58.5457,58.4548,58.5184,18207.0
2019-01-10 11:30:00,64.35,64.36,64.32,64.35,32190.0,58.5275,58.5366,58.5003,58.5275,32190.0
2019-01-10 11:35:00,64.35,64.41,64.34,64.39,46573.0,58.5275,58.5821,58.5184,58.5639,46573.0
2019-01-10 11:40:00,64.38,64.51,64.38,64.49,20565.0,58.5548,58.6731,58.5548,58.6549,20565.0
2019-01-10 11:45:00,64.5,64.5,64.45,64.47,13101.0,58.664,58.664,58.6185,58.6367,13101.0
2019-01-10 11:50:00,64.47,64.47,64.43,64.45,12728.0,58.6367,58.6367,58.6003,58.6185,12728.0
2019-01-10 11:55:00,64.45,64.48,64.43,64.47,21629.0,58.6185,58.6458,58.6003,58.6367,21629.0
2019-01-10 12:00:00,64.47,64.49,64.45,64.46,44822.0,58.6367,58.6549,58.6185,58.6276,44822.0
2019-01-10 12:05:00,64.45,64.47,64.44,64.47,12116.0,58.6185,58.6367,58.6094,58.6367,12116.0
2019-01-10 12:10:00,64.46,64.47,64.42,64.43,14265.0,58.6276,58.6367,58.5912,58.6003,14265.0
2019-01-10 12:15:00,64.44,64.45,64.43,64.45,8424.0,58.6094,58.6185,58.6003,58.6185,8424.0
2019-01-10 12:20:00,64.45,64.46,64.42,64.45,14379.0,58.6185,58.6276,58.5912,58.6185,14379.0
2019-01-10 12:25:00,64.45,64.46,64.42,64.44,13352.0,58.6185,58.6276,58.5912,58.6094,13352.0
2019-01-10 12:30:00,64.44,64.46,64.44,64.45,16307.0,58.6094,58.6276,58.6094,58.6185,16307.0
2019-01-10 12:35:00,64.45,64.46,64.44,64.45,11367.0,58.6185,58.6276,58.6094,58.6185,11367.0
2019-01-10 12:40:00,64.45,64.49,64.44,64.49,22518.0,58.6185,58.6549,58.6094,58.6549,22518.0
2019-01-10 12:45:00,64.49,64.6,64.48,64.56,78474.0,58.6549,58.7549,58.6458,58.7185,78474.0
2019-01-10 12:50:00,64.57,64.7,64.56,64.62,37031.0,58.7276,58.8459,58.7185,58.7731,37031.0
2019-01-10 12:55:00,64.63,64.63,64.53,64.53,19830.0,58.7822,58.7822,58.6913,58.6913,19830.0
2019-01-10 13:00:00,64.53,64.55,64.45,64.45,26764.0,58.6913,58.7094,58.6185,58.6185,26764.0
2019-01-10 13:05:00,64.46,64.48,64.27,64.27,23981.0,58.6276,58.6458,58.4548,58.4548,23981.0
2019-01-10 13:10:00,64.27,64.35,64.26,64.29,12076.0,58.4548,58.5275,58.4457,58.473,12076.0
2019-01-10 13:15:00,64.29,64.29,64.19,64.23,17245.0,58.473,58.473,58.382,58.4184,17245.0
2019-01-10 13:20:00,64.23,64.24,64.17,64.18,13997.0,58.4184,58.4275,58.3638,58.3729,13997.0
2019-01-10 13:25:00,64.18,64.25,64.17,64.23,32065.0,58.3729,58.4366,58.3638,58.4184,32065.0
2019-01-10 13:30:00,64.23,64.3,64.21,64.28,18521.0,58.4184,58.4821,58.4002,58.4639,18521.0
2019-01-10 13:35:00,64.28,64.29,64.22,64.24,14949.0,58.4639,58.473,58.4093,58.4275,14949.0
2019-01-10 13:40:00,64.22,64.23,64.1,64.16,52292.0,58.4093,58.4184,58.3002,58.3547,52292.0
2019-01-10 13:45:00,64.16,64.27,64.15,64.26,11484.0,58.3547,58.4548,58.3456,58.4457,11484.0
2019-01-10 13:50:00,64.27,64.35,64.27,64.3,20376.0,58.4548,58.5275,58.4548,58.4821,20376.0
2019-01-10 13:55:00,64.3,64.31,64.28,64.29,18386.0,58.4821,58.4912,58.4639,58.473,18386.0
2019-01-10 14:00:00,64.3,64.44,64.3,64.42,33427.0,58.4821,58.6094,58.4821,58.5912,33427.0
2019-01-10 14:05:00,64.42,64.51,64.39,64.51,48583.0,58.5912,58.6731,58.5639,58.6731,48583.0
2019-01-10 14:10:00,64.51,64.58,64.51,64.58,28479.0,58.6731,58.7367,58.6731,58.7367,28479.0
2019-01-10 14:15:00,64.58,64.63,64.56,64.61,18801.0,58.7367,58.7822,58.7185,58.764,18801.0
2019-01-10 14:20:00,64.62,64.71,64.6,64.66,35484.0,58.7731,58.855,58.7549,58.8095,35484.0
2019-01-10 14:25:00,64.66,64.66,64.57,64.57,27777.0,58.8095,58.8095,58.7276,58.7276,27777.0
2019-01-10 14:30:00,64.58,64.67,64.57,64.6,25067.0,58.7367,58.8186,58.7276,58.7549,25067.0
2019-01-10 14:35:00,64.59,64.6,64.37,64.48,44756.0,58.7458,58.7549,58.5457,58.6458,44756.0
2019-01-10 14:40:00,64.49,64.71,64.48,64.7,23549.0,58.6549,58.855,58.6458,58.8459,23549.0
2019-01-10 14:45:00,64.71,64.72,64.6,64.61,21988.0,58.855,58.8641,58.7549,58.764,21988.0
2019-01-10 14:50:00,64.59,64.63,64.53,64.6,16022.0,58.7458,58.7822,58.6913,58.7549,16022.0
2019-01-10 14:55:00,64.59,64.66,64.56,64.65,20287.0,58.7458,58.8095,58.7185,58.8004,20287.0
2019-01-10 15:00:00,64.64,64.67,64.62,64.64,24586.0,58.7913,58.8186,58.7731,58.7913,24586.0
2019-01-10 15:05:00,64.64,64.66,64.6,64.6,22065.0,58.7913,58.8095,58.7549,58.7549,22065.0
2019-01-10 15:10:00,64.6,64.67,64.59,64.65,38827.0,58.7549,58.8186,58.7458,58.8004,38827.0
2019-01-10 15:15:00,64.65,64.66,64.63,64.64,17791.0,58.8004,58.8095,58.7822,58.7913,17791.0
2019-01-10 15:20:00,64.65,64.76,64.63,64.76,24642.0,58.8004,58.9004,58.7822,58.9004,24642.0
2019-01-10 15:25:00,64.76,64.81,64.76,64.8,26596.0,58.9004,58.9459,58.9004,58.9368,26596.0
2019-01-10 15:30:00,64.8,64.8,64.71,64.74,63918.0,58.9368,58.9368,58.855,58.8822,63918.0
2019-01-10 15:35:00,64.73,64.76,64.7,64.74,29518.0,58.8732,58.9004,58.8459,58.8822,29518.0
2019-01-10 15:40:00,64.75,64.8,64.73,64.8,112915.0,58.8913,58.9368,58.8732,58.9368,112915.0
2019-01-10 15:45:00,64.8,64.85,64.76,64.78,45438.0,58.9368,58.9823,58.9004,58.9186,45438.0
2019-01-10 15:50:00,64.78,64.84,64.77,64.82,38793.0,58.9186,58.9732,58.9095,58.955,38793.0
2019-01-10 15:55:00,64.8,64.85,64.75,64.82,117725.0,58.9368,58.9823,58.8913,58.955,117725.0
2019-01-11 09:30:00,64.81,64.91,64.63,64.81,65180.0,58.9459,59.0369,58.7822,58.9459,65180.0
2019-01-11 09:35:00,64.8,64.97,64.75,64.77,43645.0,58.9368,59.0914,58.8913,58.9095,43645.0
2019-01-11 09:40:00,64.76,64.85,64.64,64.72,27029.0,58.9004,58.9823,58.7913,58.8641,27029.0
2019-01-11 09:45:00,64.73,64.92,64.73,64.81,65172.0,58.8732,59.046,58.8732,58.9459,65172.0
2019-01-11 09:50:00,64.8,64.84,64.73,64.8,123743.0,58.9368,58.9732,58.8732,58.9368,123743.0
2019-01-11 09:55:00,64.8,64.8,64.69,64.74,33917.0,58.9368,58.9368,58.8368,58.8822,33917.0
2019-01-11 10:00:00,64.75,64.93,64.72,64.81,76370.0,58.8913,59.0551,58.8641,58.9459,76370.0
2019-01-11 10:05:00,64.81,64.94,64.8,64.94,21937.0,58.9459,59.0642,58.9368,59.0642,21937.0
2019-01-11 10:10:00,64.94,64.96,64.81,64.81,30758.0,59.0642,59.0823,58.9459,58.9459,30758.0
2019-01-11 10:15:00,64.82,64.88,64.79,64.86,17946.0,58.955,59.0096,58.9277,58.9914,17946.0
2019-01-11 10:20:00,64.86,64.88,64.83,64.86,21221.0,58.9914,59.0096,58.9641,58.9914,21221.0
2019-01-11 10:25:00,64.86,64.88,64.71,64.75,31493.0,58.9914,59.0096,58.855,58.8913,31493.0
2019-01-11 10:30:00,64.76,64.8,64.72,64.79,18889.0,58.9004,58.9368,58.8641,58.9277,18889.0
2019-01-11 10:35:00,64.78,64.81,64.76,64.79,31294.0,58.9186,58.9459,58.9004,58.9277,31294.0
2019-01-11 10:40:00,64.8,64.81,64.77,64.8,59570.0,58.9368,58.9459,58.9095,58.9368,59570.0
2019-01-11 10:45:00,64.79,64.8,64.73,64.74,30862.0,58.9277,58.9368,58.8732,58.8822,30862.0
2019-01-11 10:50:00,64.75,64.81,64.7,64.79,41365.0,58.8913,58.9459,58.8459,58.9277,41365.0
2019-01-11 10:55:00,64.8,64.89,64.76,64.81,97324.0,58.9368,59.0187,58.9004,58.9459,97324.0
2019-01-11 11:00:00,64.81,64.87,64.72,64.73,65141.0,58.9459,59.0005,58.8641,58.8732,65141.0
2019-01-11 11:05:00,64.73,64.77,64.62,64.76,33773.0,58.8732,58.9095,58.7731,58.9004,33773.0
2019-01-11 11:10:00,64.76,64.77,64.6,64.61,29508.0,58.9004,58.9095,58.7549,58.764,29508.0
2019-01-11 11:15:00,64.59,64.76,64.58,64.74,19881.0,58.7458,58.9004,58.7367,58.8822,19881.0
2019-01-11 11:20:00,64.72,64.78,64.68,64.75,16102.0,58.8641,58.9186,58.8277,58.8913,16102.0
2019-01-11 11:25:00,64.74,64.76,64.67,64.72,18454.0,58.8822,58.9004,58.8186,58.8641,18454.0
2019-01-11 11:30:00,64.71,64.75,64.68,64.74,14512.0,58.855,58.8913,58.8277,58.8822,14512.0
2019-01-11 11:35:00,64.75,64.75,64.62,64.62,11582.0,58.8913,58.8913,58.7731,58.7731,11582.0
2019-01-11 11:40:00,64.62,64.74,64.61,64.73,23173.0,58.7731,58.8822,58.764,58.8732,23173.0
2019-01-11 11:45:00,64.73,64.76,64.72,64.75,38852.0,58.8732,58.9004,58.8641,58.8913,38852.0
2019-01-11 11:50:00,64.74,64.76,64.69,64.7,25369.0,58.8822,58.9004,58.8368,58.8459,25369.0
2019-01-11 11:55:00,64.7,64.76,64.7,64.73,16413.0,58.8459,58.9004,58.8459,58.8732,16413.0
2019-01-11 12:00:00,64.73,64.79,64.72,64.78,23051.0,58.8732,58.9277,58.8641,58.9186,23051.0
2019-01-11 12:05:00,64.79,64.86,64.7,64.74,47745.0,58.9277,58.9914,58.8459,58.8822,47745.0
2019-01-11 12:10:00,64.75,64.79,64.73,64.78,12743.0,58.8913,58.9277,58.8732,58.9186,12743.0
2019-01-11 12:15:00,64.79,64.81,64.76,64.77,24709.0,58.9277,58.9459,58.9004,58.9095,24709.0
2019-01-11 12:20:00,64.78,64.81,64.76,64.79,39024.0,58.9186,58.9459,58.9004,58.9277,39024.0
2019-01-11 12:25:00,64.78,64.83,64.78,64.83,37236.0,58.9186,58.9641,58.9186,58.9641,37236.0
2019-01-11 12:30:00,64.83,65.08,64.83,65.07,33340.0,58.9641,59.1915,58.9641,59.1824,33340.0
2019-01-11 12:35:00,65.08,65.19,65.06,65.17,29277.0,59.1915,59.2915,59.1733,59.2733,29277.0
2019-01-11 12:40:00,65.17,65.18,65.09,65.1,23135.0,59.2733,59.2824,59.2006,59.2097,23135.0
2019-01-11 12:45:00,65.09,65.1,64.91,64.93,66644.0,59.2006,59.2097,59.0369,59.0551,66644.0
2019-01-11 12:50:00,64.94,65.01,64.93,64.98,24473.0,59.0642,59.1278,59.0551,59.1005,24473.0
2019-01-11 12:55:00,64.99,65.02,64.99,65.01,31378.0,59.1096,59.1369,59.1096,59.1278,31378.0
2019-01-11 13:00:00,65.01,65.02,64.88,64.9,35907.0,59.1278,59.1369,59.0096,59.0278,35907.0
2019-01-11 13:05:00,64.91,64.93,64.89,64.89,19568.0,59.0369,59.0551,59.0187,59.0187,19568.0
2019-01-11 13:10:00,64.89,64.96,64.83,64.84,14618.0,59.0187,59.0823,58.9641,58.9732,14618.0
2019-01-11 13:15:00,64.84,64.84,64.78,64.81,23111.0,58.9732,58.9732,58.9186,58.9459,23111.0
2019-01-11 13:20:00,64.81,64.81,64.75,64.75,13039.0,58.9459,58.9459,58.8913,58.8913,13039.0
2019-01-11 13:25:00,64.74,64.78,64.72,64.77,12070.0,58.8822,58.9186,58.8641,58.9095,12070.0
2019-01-11 13:30:00,64.78,64.81,64.76,64.79,13791.0,58.9186,58.9459,58.9004,58.9277,13791.0
2019-01-11 13:35:00,64.79,64.79,64.74,64.77,12170.0,58.9277,58.9277,58.8822,58.9095,12170.0
2019-01-11 13:40:00,64.77,64.8,64.75,64.77,20881.0,58.9095,58.9368,58.8913,58.9095,20881.0
2019-01-11 13:45:00,64.77,64.78,64.75,64.75,8880.0,58.9095,58.9186,58.8913,58.8913,8880.0
2019-01-11 13:50:00,64.74,64.76,64.69,64.72,35232.0,58.8822,58.9004,58.8368,58.8641,35232.0
2019-01-11 13:55:00,64.72,64.75,64.7,64.73,16127.0,58.8641,58.8913,58.8459,58.8732,16127.0
2019-01-11 14:00:00,64.72,64.76,64.66,64.74,14148.0,58.8641,58.9004,58.8095,58.8822,14148.0
2019-01-11 14:05:00,64.74,64.79,64.74,64.78,8260.0,58.8822,58.9277,58.8822,58.9186,8260.0
2019-01-11 14:10:00,64.78,64.81,64.76,64.77,26917.0,58.9186,58.9459,58.9004,58.9095,26917.0
2019-01-11 14:15:00,64.77,64.84,64.76,64.8,23686.0,58.9095,58.9732,58.9004,58.9368,23686.0
2019-01-11 14:20:00,64.8,64.81,64.76,64.8,12082.0,58.9368,58.9459,58.9004,58.9368,12082.0
2019-01-11 14:25:00,64.8,64.84,64.78,64.82,33463.0,58.9368,58.9732,58.9186,58.955,33463.0
2019-01-11 14:30:00,64.82,64.83,64.8,64.83,15368.0,58.955,58.9641,58.9368,58.9641,15368.0
2019-01-11 14:35:00,64.82,64.85,64.81,64.81,13101.0,58.955,58.9823,58.9459,58.9459,13101.0
2019-01-11 14:40:00,64.82,64.84,64.8,64.83,24107.0,58.955,58.9732,58.9368,58.9641,24107.0
2019-01-11 14:45:00,64.82,64.84,64.78,64.81,17804.0,58.955,58.9732,58.9186,58.9459,17804.0
2019-01-11 14:50:00,64.81,64.82,64.76,64.76,23549.0,58.9459,58.955,58.9004,58.9004,23549.0
2019-01-11 14:55:00,64.76,64.8,64.73,64.79,15030.0,58.9004,58.9368,58.8732,58.9277,15030.0
2019-01-11 15:00:00,64.79,64.81,64.79,64.8,11358.0,58.9277,58.9459,58.9277,58.9368,11358.0
2019-01-11 15:05:00,64.8,64.93,64.79,64.9,26592.0,58.9368,59.0551,58.9277,59.0278,26592.0
2019-01-11 15:10:00,64.91,64.93,64.9,64.91,11477.0,59.0369,59.0551,59.0278,59.0369,11477.0
2019-01-11 15:15:00,64.92,64.95,64.91,64.95,17562.0,59.046,59.0732,59.0369,59.0732,17562.0
2019-01-11 15:20:00,64.95,64.95,64.91,64.92,18246.0,59.0732,59.0732,59.0369,59.046,18246.0
2019-01-11 15:25:00,64.91,64.92,64.88,64.9,38147.0,59.0369,59.046,59.0096,59.0278,38147.0
2019-01-11 15:30:00,64.89,64.92,64.86,64.92,34497.0,59.0187,59.046,58.9914,59.046,34497.0
2019-01-11 15:35:00,64.91,64.94,64.89,64.92,48816.0,59.0369,59.0642,59.0187,59.046,48816.0
2019-01-11 15:40:00,64.93,64.94,64.92,64.93,29359.0,59.0551,59.0642,59.046,59.0551,29359.0
2019-01-11 15:45:00,64.92,64.94,64.92,64.93,77822.0,59.046,59.0642,59.046,59.0551,77822.0
2019-01-11 15:50:00,64.93,64.94,64.91,64.92,47309.0,59.0551,59.0642,59.0369,59.046,47309.0
2019-01-11 15:55:00,64.92,64.97,64.87,64.92,166986.0,59.046,59.0914,59.0005,59.046,166986.0
2019-01-14 09:30:00,64.39,64.54,64.38,64.44,35478.0,58.5639,58.7003,58.5548,58.6094,35478.0
2019-01-14 09:35:00,64.44,64.5,64.36,64.45,21275.0,58.6094,58.664,58.5366,58.6185,21275.0
2019-01-14 09:40:00,64.44,64.5,64.34,64.34,23735.0,58.6094,58.664,58.5184,58.5184,23735.0
2019-01-14 09:45:00,64.36,64.45,64.36,64.41,56968.0,58.5366,58.6185,58.5366,58.5821,56968.0
2019-01-14 09:50:00,64.42,64.62,64.41,64.62,71807.0,58.5912,58.7731,58.5821,58.7731,71807.0
2019-01-14 09:55:00,64.63,64.75,64.61,64.61,65439.0,58.7822,58.8913,58.764,58.764,65439.0
2019-01-14 10:00:00,64.62,64.72,64.58,64.68,55117.0,58.7731,58.8641,58.7367,58.8277,55117.0
2019-01-14 10:05:00,64.69,64.72,64.65,64.69,24637.0,58.8368,58.8641,58.8004,58.8368,24637.0
2019-01-14 10:10:00,64.7,64.7,64.51,64.55,44383.0,58.8459,58.8459,58.6731,58.7094,44383.0
2019-01-14 10:15:00,64.55,64.61,64.53,64.6,21491.0,58.7094,58.764,58.6913,58.7549,21491.0
2019-01-14 10:20:00,64.59,64.64,64.52,64.54,16974.0,58.7458,58.7913,58.6822,58.7003,16974.0
2019-01-14 10:25:00,64.54,64.56,64.48,64.53,22114.0,58.7003,58.7185,58.6458,58.6913,22114.0
2019-01-14 10:30:00,64.54,64.69,64.54,64.65,28963.0,58.7003,58.8368,58.7003,58.8004,28963.0
2019-01-14 10:35:00,64.66,64.7,64.64,64.67,76878.0,58.8095,58.8459,58.7913,58.8186,76878.0
2019-01-14 10:40:00,64.67,64.77,64.65,64.75,67084.0,58.8186,58.9095,58.8004,58.8913,67084.0
2019-01-14 10:45:00,64.76,64.83,64.66,64.68,51712.0,58.9004,58.9641,58.8095,58.8277,51712.0
2019-01-14 10:50:00,64.71,64.74,64.63,64.7,55988.0,58.855,58.8822,58.7822,58.8459,55988.0
2019-01-14 10:55:00,64.71,64.85,64.67,64.84,106127.0,58.855,58.9823,58.8186,58.9732,106127.0
2019-01-14 11:00:00,64.84,64.92,64.76,64.87,59172.0,58.9732,59.046,58.9004,59.0005,59172.0
2019-01-14 11:05:00,64.87,64.87,64.75,64.82,184654.0,59.0005,59.0005,58.8913,58.955,184654.0
2019-01-14 11:10:00,64.81,64.83,64.78,64.82,42481.0,58.9459,58.9641,58.9186,58.955,42481.0
2019-01-14 11:15:00,64.84,64.87,64.66,64.66,32539.0,58.9732,59.0005,58.8095,58.8095,32539.0
2019-01-14 11:20:00,64.65,64.69,64.63,64.68,9366.0,58.8004,58.8368,58.7822,58.8277,9366.0
2019-01-14 11:25:00,64.67,64.68,64.63,64.65,13480.0,58.8186,58.8277,58.7822,58.8004,13480.0
2019-01-14 11:30:00,64.65,64.75,64.62,64.75,17651.0,58.8004,58.8913,58.7731,58.8913,17651.0
2019-01-14 11:35:00,64.76,64.85,64.75,64.83,13460.0,58.9004,58.9823,58.8913,58.9641,13460.0
2019-01-14 11:40:00,64.84,64.88,64.83,64.87,41590.0,58.9732,59.0096,58.9641,59.0005,41590.0
2019-01-14 11:45:00,64.88,64.96,64.87,64.87,39829.0,59.0096,59.0823,59.0005,59.0005,39829.0
2019-01-14 11:50:00,64.88,64.9,64.82,64.84,12168.0,59.0096,59.0278,58.955,58.9732,12168.0
2019-01-14 11:55:00,64.85,64.87,64.83,64.86,14262.0,58.9823,59.0005,58.9641,58.9914,14262.0
2019-01-14 12:00:00,64.87,64.93,64.85,64.88,22644.0,59.0005,59.0551,58.9823,59.0096,22644.0
2019-01-14 12:05:00,64.87,64.96,64.86,64.96,28378.0,59.0005,59.0823,58.9914,59.0823,28378.0
2019-01-14 12:10:00,64.96,65.0,64.92,64.95,53845.0,59.0823,59.1187,59.046,59.0732,53845.0
2019-01-14 12:15:00,64.95,65.02,64.93,65.0,58208.0,59.0732,59.1369,59.0551,59.1187,58208.0
2019-01-14 12:20:00,65.0,65.02,64.95,64.97,26978.0,59.1187,59.1369,59.0732,59.0914,26978.0
2019-01-14 12:25:00,64.98,64.99,64.95,64.96,5484.0,59.1005,59.1096,59.0732,59.0823,5484.0
2019-01-14 12:30:00,64.98,64.98,64.92,64.94,9843.0,59.1005,59.1005,59.046,59.0642,9843.0
2019-01-14 12:35:00,64.94,64.94,64.81,64.88,17443.0,59.0642,59.0642,58.9459,59.0096,17443.0
2019-01-14 12:40:00,64.87,64.88,64.84,64.87,6974.0,59.0005,59.0096,58.9732,59.0005,6974.0
2019-01-14 12:45:00,64.86,64.9,64.83,64.84,7436.0,58.9914,59.0278,58.9641,58.9732,7436.0
2019-01-14 12:50:00,64.84,64.84,64.82,64.83,9713.0,58.9732,58.9732,58.955,58.9641,9713.0
2019-01-14 12:55:00,64.83,64.84,64.75,64.76,13220.0,58.9641,58.9732,58.8913,58.9004,13220.0
2019-01-14 13:00:00,64.76,64.81,64.73,64.8,8278.0,58.9004,58.9459,58.8732,58.9368,8278.0
2019-01-14 13:05:00,64.8,64.8,64.74,64.78,6940.0,58.9368,58.9368,58.8822,58.9186,6940.0
2019-01-14 13:10:00,64.79,64.79,64.75,64.78,14802.0,58.9277,58.9277,58.8913,58.9186,14802.0
2019-01-14 13:15:00,64.78,64.8,64.77,64.78,14037.0,58.9186,58.9368,58.9095,58.9186,14037.0
2019-01-14 13:20:00,64.77,64.82,64.77,64.79,24644.0,58.9095,58.955,58.9095,58.9277,24644.0
2019-01-14 13:25:00,64.79,64.79,64.67,64.73,68909.0,58.9277,58.9277,58.8186,58.8732,68909.0
2019-01-14 13:30:00,64.73,64.75,64.72,64.73,17998.0,58.8732,58.8913,58.8641,58.8732,17998.0
2019-01-14 13:35:00,64.72,64.75,64.72,64.74,20144.0,58.8641,58.8913,58.8641,58.8822,20144.0
2019-01-14 13:40:00,64.74,64.86,64.73,64.86,19312.0,58.8822,58.9914,58.8732,58.9914,19312.0
2019-01-14 13:45:00,64.86,64.88,64.8,64.8,18718.0,58.9914,59.0096,58.9368,58.9368,18718.0
2019-01-14 13:50:00,64.8,64.82,64.75,64.8,10366.0,58.9368,58.955,58.8913,58.9368,10366.0
2019-01-14 13:55:00,64.8,64.81,64.77,64.78,10604.0,58.9368,58.9459,58.9095,58.9186,10604.0
2019-01-14 14:00:00,64.79,64.79,64.72,64.75,10571.0,58.9277,58.9277,58.8641,58.8913,10571.0
2019-01-14 14:05:00,64.74,64.77,64.68,64.7,20161.0,58.8822,58.9095,58.8277,58.8459,20161.0
2019-01-14 14:10:00,64.7,64.72,64.66,64.71,10033.0,58.8459,58.8641,58.8095,58.855,10033.0
2019-01-14 14:15:00,64.72,64.72,64.63,64.65,11043.0,58.8641,58.8641,58.7822,58.8004,11043.0
2019-01-14 14:20:00,64.66,64.69,64.65,64.68,10541.0,58.8095,58.8368,58.8004,58.8277,10541.0
2019-01-14 14:25:00,64.68,64.68,64.61,64.63,11480.0,58.8277,58.8277,58.764,58.7822,11480.0
2019-01-14 14:30:00,64.63,64.67,64.62,64.67,14402.0,58.7822,58.8186,58.7731,58.8186,14402.0
2019-01-14 14:35:00,64.67,64.7,64.66,64.67,9101.0,58.8186,58.8459,58.8095,58.8186,9101.0
2019-01-14 14:40:00,64.67,64.72,64.66,64.72,16861.0,58.8186,58.8641,58.8095,58.8641,16861.0
2019-01-14 14:45:00,64.72,64.77,64.7,64.77,9314.0,58.8641,58.9095,58.8459,58.9095,9314.0
2019-01-14 14:50:00,64.77,64.83,64.76,64.82,11038.0,58.9095,58.9641,58.9004,58.955,11038.0
2019-01-14 14:55:00,64.82,64.85,64.79,64.81,27798.0,58.955,58.9823,58.9277,58.9459,27798.0
2019-01-14 15:00:00,64.82,64.85,64.82,64.85,17228.0,58.955,58.9823,58.955,58.9823,17228.0
2019-01-14 15:05:00,64.85,64.85,64.83,64.85,28190.0,58.9823,58.9823,58.9641,58.9823,28190.0
2019-01-14 15:10:00,64.85,64.85,64.8,64.83,23240.0,58.9823,58.9823,58.9368,58.9641,23240.0
2019-01-14 15:15:00,64.83,64.85,64.82,64.84,29489.0,58.9641,58.9823,58.955,58.9732,29489.0
2019-01-14 15:20:00,64.85,64.92,64.8,64.89,76559.0,58.9823,59.046,58.9368,59.0187,76559.0
2019-01-14 15:25:00,64.91,64.91,64.82,64.82,19175.0,59.0369,59.0369,58.955,58.955,19175.0
2019-01-14 15:30:00,64.82,64.82,64.77,64.78,18615.0,58.955,58.955,58.9095,58.9186,18615.0
2019-01-14 15:35:00,64.78,64.81,64.78,64.8,20053.0,58.9186,58.9459,58.9186,58.9368,20053.0
2019-01-14 15:40:00,64.81,64.81,64.75,64.76,71607.0,58.9459,58.9459,58.8913,58.9004,71607.0
2019-01-14 15:45:00,64.76,64.76,64.67,64.7,39110.0,58.9004,58.9004,58.8186,58.8459,39110.0
2019-01-14 15:50:00,64.69,64.72,64.57,64.58,45458.0,58.8368,58.8641,58.7276,58.7367,45458.0
2019-01-14 15:55:00,64.59,64.66,64.36,64.66,599300.0,58.7458,58.8095,58.5366,58.8095,599300.0
2019-01-15 09:30:00,64.84,65.09,64.65,65.08,115026.0,58.9732,59.2006,58.8004,59.1915,115026.0
2019-01-15 09:35:00,65.08,65.35,65.08,65.23,66389.0,59.1915,59.4371,59.1915,59.3279,66389.0
2019-01-15 09:40:00,65.23,65.39,65.22,65.34,61722.0,59.3279,59.4734,59.3188,59.428,61722.0
2019-01-15 09:45:00,65.34,65.4,65.33,65.36,85876.0,59.428,59.4825,59.4189,59.4462,85876.0
2019-01-15 09:50:00,65.37,65.48,65.23,65.26,33964.0,59.4552,59.5553,59.3279,59.3552,33964.0
2019-01-15 09:55:00,65.28,65.33,65.24,65.31,30065.0,59.3734,59.4189,59.337,59.4007,30065.0
2019-01-15 10:00:00,65.32,65.58,65.32,65.54,36248.0,59.4098,59.6462,59.4098,59.6099,36248.0
2019-01-15 10:05:00,65.53,65.54,65.42,65.43,37027.0,59.6008,59.6099,59.5007,59.5098,37027.0
2019-01-15 10:10:00,65.42,65.46,65.32,65.41,44156.0,59.5007,59.5371,59.4098,59.4916,44156.0
2019-01-15 10:15:00,65.41,65.52,65.34,65.51,55894.0,59.4916,59.5917,59.428,59.5826,55894.0
2019-01-15 10:20:00,65.51,65.58,65.44,65.58,44772.0,59.5826,59.6462,59.5189,59.6462,44772.0
2019-01-15 10:25:00,65.59,65.62,65.56,65.59,44618.0,59.6553,59.6826,59.6281,59.6553,44618.0
2019-01-15 10:30:00,65.6,65.65,65.5,65.6,38768.0,59.6644,59.7099,59.5735,59.6644,38768.0
2019-01-15 10:35:00,65.61,65.63,65.57,65.57,28977.0,59.6735,59.6917,59.6371,59.6371,28977.0
2019-01-15 10:40:00,65.58,65.66,65.49,65.51,34673.0,59.6462,59.719,59.5644,59.5826,34673.0
2019-01-15 10:45:00,65.52,65.55,65.43,65.5,22398.0,59.5917,59.619,59.5098,59.5735,22398.0
2019-01-15 10:50:00,65.51,65.58,65.5,65.54,26930.0,59.5826,59.6462,59.5735,59.6099,26930.0
2019-01-15 10:55:00,65.55,65.66,65.47,65.66,46950.0,59.619,59.719,59.5462,59.719,46950.0
2019-01-15 11:00:00,65.67,65.76,65.65,65.76,25380.0,59.7281,59.81,59.7099,59.81,25380.0
2019-01-15 11:05:00,65.75,65.77,65.69,65.73,39227.0,59.8009,59.8191,59.7463,59.7827,39227.0
2019-01-15 11:10:00,65.72,65.72,65.61,65.64,29517.0,59.7736,59.7736,59.6735,59.7008,29517.0
2019-01-15 11:15:00,65.64,65.7,65.63,65.69,31402.0,59.7008,59.7554,59.6917,59.7463,31402.0
2019-01-15 11:20:00,65.7,65.73,65.65,65.7,20933.0,59.7554,59.7827,59.7099,59.7554,20933.0
2019-01-15 11:25:00,65.69,65.7,65.66,65.69,19603.0,59.7463,59.7554,59.719,59.7463,19603.0
2019-01-15 11:30:00,65.69,65.7,65.63,65.65,18982.0,59.7463,59.7554,59.6917,59.7099,18982.0
2019-01-15 11:35:00,65.65,65.67,65.59,65.6,18430.0,59.7099,59.7281,59.6553,59.6644,18430.0
2019-01-15 11:40:00,65.61,65.73,65.57,65.7,30562.0,59.6735,59.7827,59.6371,59.7554,30562.0
2019-01-15 11:45:00,65.7,65.77,65.69,65.76,26624.0,59.7554,59.8191,59.7463,59.81,26624.0
2019-01-15 11:50:00,65.77,65.78,65.74,65.76,13202.0,59.8191,59.8281,59.7918,59.81,13202.0
2019-01-15 11:55:00,65.77,65.97,65.77,65.94,32293.0,59.8191,60.001,59.8191,59.9737,32293.0
2019-01-15 12:00:00,65.95,66.0,65.91,65.98,23253.0,59.9828,60.0282,59.9464,60.0101,23253.0
2019-01-15 12:05:00,65.99,66.01,65.91,65.92,43561.0,60.0191,60.0373,59.9464,59.9555,43561.0
2019-01-15 12:10:00,65.91,65.99,65.91,65.94,47606.0,59.9464,60.0191,59.9464,59.9737,47606.0
2019-01-15 12:15:00,65.94,65.97,65.91,65.92,17918.0,59.9737,60.001,59.9464,59.9555,17918.0
2019-01-15 12:20:00,65.92,65.98,65.9,65.97,9848.0,59.9555,60.0101,59.9373,60.001,9848.0
2019-01-15 12:25:00,65.97,65.99,65.95,65.98,16080.0,60.001,60.0191,59.9828,60.0101,16080.0
2019-01-15 12:30:00,65.99,66.02,65.91,65.94,30384.0,60.0191,60.0464,59.9464,59.9737,30384.0
2019-01-15 12:35:00,65.94,65.97,65.93,65.97,19372.0,59.9737,60.001,59.9646,60.001,19372.0
2019-01-15 12:40:00,65.97,65.99,65.95,65.98,28352.0,60.001,60.0191,59.9828,60.0101,28352.0
2019-01-15 12:45:00,65.97,66.02,65.94,66.01,37245.0,60.001,60.0464,59.9737,60.0373,37245.0
2019-01-15 12:50:00,66.01,66.04,66.0,66.01,32512.0,60.0373,60.0646,60.0282,60.0373,32512.0
2019-01-15 12:55:00,66.01,66.02,65.95,65.98,23380.0,60.0373,60.0464,59.9828,60.0101,23380.0
2019-01-15 13:00:00,65.98,66.0,65.95,65.98,22112.0,60.0101,60.0282,59.9828,60.0101,22112.0
2019-01-15 13:05:00,65.98,66.01,65.97,65.98,17989.0,60.0101,60.0373,60.001,60.0101,17989.0
2019-01-15 13:10:00,65.97,66.0,65.95,65.97,25090.0,60.001,60.0282,59.9828,60.001,25090.0
2019-01-15 13:15:00,65.97,65.99,65.96,65.99,18817.0,60.001,60.0191,59.9919,60.0191,18817.0
2019-01-15 13:20:00,65.98,66.0,65.96,65.98,24939.0,60.0101,60.0282,59.9919,60.0101,24939.0
2019-01-15 13:25:00,65.97,65.99,65.96,65.97,18937.0,60.001,60.0191,59.9919,60.001,18937.0
2019-01-15 13:30:00,65.98,66.0,65.97,65.98,24461.0,60.0101,60.0282,60.001,60.0101,24461.0
2019-01-15 13:35:00,65.98,66.06,65.97,66.05,43327.0,60.0101,60.0828,60.001,60.0737,43327.0
2019-01-15 13:40:00,66.04,66.12,66.04,66.1,14433.0,60.0646,60.1374,60.0646,60.1192,14433.0
2019-01-15 13:45:00,66.09,66.1,66.04,66.07,14768.0,60.1101,60.1192,60.0646,60.0919,14768.0
2019-01-15 13:50:00,66.07,66.1,66.06,66.09,10952.0,60.0919,60.1192,60.0828,60.1101,10952.0
2019-01-15 13:55:00,66.09,66.16,66.09,66.14,13568.0,60.1101,60.1738,60.1101,60.1556,13568.0
2019-01-15 14:00:00,66.14,66.25,66.13,66.15,29707.0,60.1556,60.2556,60.1465,60.1647,29707.0
2019-01-15 14:05:00,66.15,66.23,66.15,66.2,30419.0,60.1647,60.2374,60.1647,60.2101,30419.0
2019-01-15 14:10:00,66.2,66.25,66.2,66.21,20903.0,60.2101,60.2556,60.2101,60.2192,20903.0
2019-01-15 14:15:00,66.22,66.22,66.12,66.13,26726.0,60.2283,60.2283,60.1374,60.1465,26726.0
2019-01-15 14:20:00,66.13,66.14,66.09,66.11,21654.0,60.1465,60.1556,60.1101,60.1283,21654.0
2019-01-15 14:25:00,66.11,66.12,65.98,66.0,37457.0,60.1283,60.1374,60.0101,60.0282,37457.0
2019-01-15 14:30:00,66.0,66.06,65.93,66.04,37273.0,60.0282,60.0828,59.9646,60.0646,37273.0
2019-01-15 14:35:00,66.04,66.07,65.9,65.97,39367.0,60.0646,60.0919,59.9373,60.001,39367.0
2019-01-15 14:40:00,65.97,66.05,65.96,66.01,23686.0,60.001,60.0737,59.9919,60.0373,23686.0
2019-01-15 14:45:00,66.01,66.04,65.95,65.98,20697.0,60.0373,60.0646,59.9828,60.0101,20697.0
2019-01-15 14:50:00,65.99,66.06,65.97,66.03,25149.0,60.0191,60.0828,60.001,60.0555,25149.0
2019-01-15 14:55:00,66.03,66.08,66.0,66.08,33737.0,60.0555,60.101,60.0282,60.101,33737.0
2019-01-15 15:00:00,66.07,66.07,66.03,66.05,20893.0,60.0919,60.0919,60.0555,60.0737,20893.0
2019-01-15 15:05:00,66.05,66.17,66.04,66.15,21247.0,60.0737,60.1829,60.0646,60.1647,21247.0
2019-01-15 15:10:00,66.15,66.16,66.12,66.14,20056.0,60.1647,60.1738,60.1374,60.1556,20056.0
2019-01-15 15:15:00,66.13,66.15,66.06,66.09,32131.0,60.1465,60.1647,60.0828,60.1101,32131.0
2019-01-15 15:20:00,66.09,66.13,66.05,66.06,29673.0,60.1101,60.1465,60.0737,60.0828,29673.0
2019-01-15 15:25:00,66.06,66.1,66.05,66.08,30538.0,60.0828,60.1192,60.0737,60.101,30538.0
2019-01-15 15:30:00,66.09,66.13,66.05,66.08,52057.0,60.1101,60.1465,60.0737,60.101,52057.0
2019-01-15 15:35:00,66.08,66.09,66.02,66.08,32736.0,60.101,60.1101,60.0464,60.101,32736.0
2019-01-15 15:40:00,66.08,66.13,66.06,66.13,48080.0,60.101,60.1465,60.0828,60.1465,48080.0
2019-01-15 15:45:00,66.13,66.16,66.09,66.09,53957.0,60.1465,60.1738,60.1101,60.1101,53957.0
2019-01-15 15:50:00,66.1,66.1,66.04,66.07,90706.0,60.1192,60.1192,60.0646,60.0919,90706.0
2019-01-15 15:55:00,66.07,66.1,65.93,65.99,294981.0,60.0919,60.1192,59.9646,60.0191,294981.0
2019-01-16 09:30:00,65.9,66.08,65.63,65.89,212930.0,59.9373,60.101,59.6917,59.9282,212930.0
2019-01-16 09:35:00,65.89,65.89,65.69,65.74,35770.0,59.9282,59.9282,59.7463,59.7918,35770.0
2019-01-16 09:40:00,65.75,65.76,65.65,65.66,79082.0,59.8009,59.81,59.7099,59.719,79082.0
2019-01-16 09:45:00,65.65,65.82,65.55,65.57,141646.0,59.7099,59.8645,59.619,59.6371,141646.0
2019-01-16 09:50:00,65.58,65.74,65.56,65.74,33211.0,59.6462,59.7918,59.6281,59.7918,33211.0
2019-01-16 09:55:00,65.74,65.84,65.65,65.67,118680.0,59.7918,59.8827,59.7099,59.7281,118680.0
2019-01-16 10:00:00,65.67,65.68,65.58,65.62,32321.0,59.7281,59.7372,59.6462,59.6826,32321.0
2019-01-16 10:05:00,65.62,65.71,65.6,65.67,23242.0,59.6826,59.7645,59.6644,59.7281,23242.0
2019-01-16 10:10:00,65.68,65.68,65.59,65.61,19256.0,59.7372,59.7372,59.6553,59.6735,19256.0
2019-01-16 10:15:00,65.61,65.61,65.46,65.47,22705.0,59.6735,59.6735,59.5371,59.5462,22705.0
2019-01-16 10:20:00,65.48,65.58,65.47,65.55,24620.0,59.5553,59.6462,59.5462,59.619,24620.0
2019-01-16 10:25:00,65.54,65.66,65.53,65.63,18474.0,59.6099,59.719,59.6008,59.6917,18474.0
2019-01-16 10:30:00,65.63,65.64,65.52,65.53,22159.0,59.6917,59.7008,59.5917,59.6008,22159.0
2019-01-16 10:35:00,65.53,65.58,65.52,65.52,13369.0,59.6008,59.6462,59.5917,59.5917,13369.0
2019-01-16 10:40:00,65.52,65.55,65.46,65.51,30691.0,59.5917,59.619,59.5371,59.5826,30691.0
2019-01-16 10:45:00,65.49,65.66,65.45,65.65,22074.0,59.5644,59.719,59.528,59.7099,22074.0
2019-01-16 10:50:00,65.67,65.76,65.63,65.76,62000.0,59.7281,59.81,59.6917,59.81,62000.0
2019-01-16 10:55:00,65.76,65.78,65.67,65.7,80918.0,59.81,59.8281,59.7281,59.7554,80918.0
2019-01-16 11:00:00,65.71,65.76,65.67,65.68,29387.0,59.7645,59.81,59.7281,59.7372,29387.0
2019-01-16 11:05:00,65.67,65.67,65.54,65.61,22182.0,59.7281,59.7281,59.6099,59.6735,22182.0
2019-01-16 11:10:00,65.61,65.73,65.6,65.7,27145.0,59.6735,59.7827,59.6644,59.7554,27145.0
2019-01-16 11:15:00,65.7,65.77,65.68,65.74,22627.0,59.7554,59.8191,59.7372,59.7918,22627.0
2019-01-16 11:20:00,65.74,65.77,65.72,65.75,23122.0,59.7918,59.8191,59.7736,59.8009,23122.0
2019-01-16 11:25:00,65.74,65.75,65.63,65.68,26990.0,59.7918,59.8009,59.6917,59.7372,26990.0
2019-01-16 11:30:00,65.69,65.76,65.68,65.75,25322.0,59.7463,59.81,59.7372,59.8009,25322.0
2019-01-16 11:35:00,65.75,65.84,65.74,65.76,19527.0,59.8009,59.8827,59.7918,59.81,19527.0
2019-01-16 11:40:00,65.75,65.79,65.73,65.77,14548.0,59.8009,59.8372,59.7827,59.8191,14548.0
2019-01-16 11:45:00,65.77,65.78,65.61,65.61,26981.0,59.8191,59.8281,59.6735,59.6735,26981.0
2019-01-16 11:50:00,65.61,65.64,65.57,65.6,45441.0,59.6735,59.7008,59.6371,59.6644,45441.0
2019-01-16 11:55:00,65.61,65.66,65.56,65.64,19484.0,59.6735,59.719,59.6281,59.7008,19484.0
2019-01-16 12:00:00,65.64,65.66,65.58,65.66,22330.0,59.7008,59.719,59.6462,59.719,22330.0
2019-01-16 12:05:00,65.66,65.68,65.64,65.67,11847.0,59.719,59.7372,59.7008,59.7281,11847.0
2019-01-16 12:10:00,65.68,65.7,65.65,65.66,17971.0,59.7372,59.7554,59.7099,59.719,17971.0
2019-01-16 12:15:00,65.65,65.7,65.56,65.66,29706.0,59.7099,59.7554,59.6281,59.719,29706.0
2019-01-16 12:20:00,65.65,65.66,65.61,65.64,38114.0,59.7099,59.719,59.6735,59.7008,38114.0
2019-01-16 12:25:00,65.65,65.67,65.6,65.67,16967.0,59.7099,59.7281,59.6644,59.7281,16967.0
2019-01-16 12:30:00,65.66,65.68,65.6,65.64,17524.0,59.719,59.7372,59.6644,59.7008,17524.0
2019-01-16 12:35:00,65.64,65.65,65.58,65.61,13136.0,59.7008,59.7099,59.6462,59.6735,13136.0
2019-01-16 12:40:00,65.61,65.65,65.6,65.6,21688.0,59.6735,59.7099,59.6644,59.6644,21688.0
2019-01-16 12:45:00,65.6,65.63,65.57,65.57,18234.0,59.6644,59.6917,59.6371,59.6371,18234.0
2019-01-16 12:50:00,65.57,65.63,65.57,65.61,10443.0,59.6371,59.6917,59.6371,59.6735,10443.0
2019-01-16 12:55:00,65.61,65.62,65.55,65.58,22738.0,59.6735,59.6826,59.619,59.6462,22738.0
2019-01-16 13:00:00,65.57,65.6,65.53,65.54,18527.0,59.6371,59.6644,59.6008,59.6099,18527.0
2019-01-16 13:05:00,65.55,65.56,65.52,65.56,17135.0,59.619,59.6281,59.5917,59.6281,17135.0
2019-01-16 13:10:00,65.56,65.59,65.54,65.57,14255.0,59.6281,59.6553,59.6099,59.6371,14255.0
2019-01-16 13:15:00,65.57,65.58,65.54,65.57,14610.0,59.6371,59.6462,59.6099,59.6371,14610.0
2019-01-16 13:20:00,65.57,65.62,65.57,65.61,11233.0,59.6371,59.6826,59.6371,59.6735,11233.0
2019-01-16 13:25:00,65.61,65.62,65.59,65.6,8100.0,59.6735,59.6826,59.6553,59.6644,8100.0
2019-01-16 13:30:00,65.6,65.64,65.6,65.6,13596.0,59.6644,59.7008,59.6644,59.6644,13596.0
2019-01-16 13:35:00,65.59,65.64,65.59,65.64,20267.0,59.6553,59.7008,59.6553,59.7008,20267.0
2019-01-16 13:40:00,65.64,65.76,65.63,65.67,96707.0,59.7008,59.81,59.6917,59.7281,96707.0
2019-01-16 13:45:00,65.68,65.7,65.64,65.68,15639.0,59.7372,59.7554,59.7008,59.7372,15639.0
2019-01-16 13:50:00,65.69,65.69,65.64,65.67,12934.0,59.7463,59.7463,59.7008,59.7281,12934.0
2019-01-16 13:55:00,65.68,65.71,65.65,65.69,14162.0,59.7372,59.7645,59.7099,59.7463,14162.0
2019-01-16 14:00:00,65.69,65.78,65.68,65.75,31046.0,59.7463,59.8281,59.7372,59.8009,31046.0
2019-01-16 14:05:00,65.75,65.77,65.75,65.77,11889.0,59.8009,59.8191,59.8009,59.8191,11889.0
2019-01-16 14:10:00,65.77,65.8,65.75,65.79,17300.0,59.8191,59.8463,59.8009,59.8372,17300.0
2019-01-16 14:15:00,65.79,65.87,65.79,65.86,12765.0,59.8372,59.91,59.8372,59.9009,12765.0
2019-01-16 14:20:00,65.87,65.92,65.85,65.86,29406.0,59.91,59.9555,59.8918,59.9009,29406.0
2019-01-16 14:25:00,65.86,65.86,65.83,65.85,10457.0,59.9009,59.9009,59.8736,59.8918,10457.0
2019-01-16 14:30:00,65.85,65.9,65.83,65.9,29261.0,59.8918,59.9373,59.8736,59.9373,29261.0
2019-01-16 14:35:00,65.89,65.9,65.88,65.9,11154.0,59.9282,59.9373,59.9191,59.9373,11154.0
2019-01-16 14:40:00,65.9,65.9,65.87,65.88,23946.0,59.9373,59.9373,59.91,59.9191,23946.0
2019-01-16 14:45:00,65.89,65.93,65.88,65.91,35956.0,59.9282,59.9646,59.9191,59.9464,35956.0
2019-01-16 14:50:00,65.92,65.95,65.88,65.89,44414.0,59.9555,59.9828,59.9191,59.9282,44414.0
2019-01-16 14:55:00,65.89,65.9,65.85,65.88,20519.0,59.9282,59.9373,59.8918,59.9191,20519.0
2019-01-16 15:00:00,65.87,65.91,65.85,65.9,28094.0,59.91,59.9464,59.8918,59.9373,28094.0
2019-01-16 15:05:00,65.9,65.93,65.89,65.9,16521.0,59.9373,59.9646,59.9282,59.9373,16521.0
2019-01-16 15:10:00,65.9,65.9,65.87,65.88,12191.0,59.9373,59.9373,59.91,59.9191,12191.0
2019-01-16 15:15:00,65.89,65.91,65.87,65.9,14646.0,59.9282,59.9464,59.91,59.9373,14646.0
2019-01-16 15:20:00,65.91,65.94,65.89,65.93,15185.0,59.9464,59.9737,59.9282,59.9646,15185.0
2019-01-16 15:25:00,65.92,65.97,65.91,65.97,26605.0,59.9555,60.001,59.9464,60.001,26605.0
2019-01-16 15:30:00,65.98,65.98,65.82,65.84,39784.0,60.0101,60.0101,59.8645,59.8827,39784.0
2019-01-16 15:35:00,65.83,65.87,65.83,65.84,74289.0,59.8736,59.91,59.8736,59.8827,74289.0
2019-01-16 15:40:00,65.84,65.85,65.8,65.82,82076.0,59.8827,59.8918,59.8463,59.8645,82076.0
2019-01-16 15:45:00,65.81,65.85,65.77,65.84,95607.0,59.8554,59.8918,59.8191,59.8827,95607.0
2019-01-16 15:50:00,65.84,65.88,65.83,65.88,79534.0,59.8827,59.9191,59.8736,59.9191,79534.0
2019-01-16 15:55:00,65.88,65.91,65.76,65.78,237510.0,59.9191,59.9464,59.81,59.8281,237510.0
2019-01-17 09:30:00,65.49,65.92,65.2,65.84,86673.0,59.5644,59.9555,59.3006,59.8827,86673.0
2019-01-17 09:35:00,65.82,65.91,65.79,65.85,21704.0,59.8645,59.9464,59.8372,59.8918,21704.0
2019-01-17 09:40:00,65.86,65.89,65.83,65.84,18206.0,59.9009,59.9282,59.8736,59.8827,18206.0
2019-01-17 09:45:00,65.85,65.88,65.8,65.88,21620.0,59.8918,59.9191,59.8463,59.9191,21620.0
2019-01-17 09:50:00,65.87,65.9,65.81,65.84,23159.0,59.91,59.9373,59.8554,59.8827,23159.0
2019-01-17 09:55:00,65.85,65.86,65.8,65.8,18453.0,59.8918,59.9009,59.8463,59.8463,18453.0
2019-01-17 10:00:00,65.8,65.97,65.78,65.92,32143.0,59.8463,60.001,59.8281,59.9555,32143.0
2019-01-17 10:05:00,65.91,65.91,65.69,65.71,15796.0,59.9464,59.9464,59.7463,59.7645,15796.0
2019-01-17 10:10:00,65.7,65.78,65.7,65.78,17885.0,59.7554,59.8281,59.7554,59.8281,17885.0
2019-01-17 10:15:00,65.78,65.82,65.69,65.69,17284.0,59.8281,59.8645,59.7463,59.7463,17284.0
2019-01-17 10:20:00,65.7,65.75,65.68,65.74,12383.0,59.7554,59.8009,59.7372,59.7918,12383.0
2019-01-17 10:25:00,65.73,65.83,65.73,65.82,17395.0,59.7827,59.8736,59.7827,59.8645,17395.0
2019-01-17 10:30:00,65.83,65.88,65.76,65.85,26829.0,59.8736,59.9191,59.81,59.8918,26829.0
2019-01-17 10:35:00,65.85,65.89,65.82,65.82,20231.0,59.8918,59.9282,59.8645,59.8645,20231.0
2019-01-17 10:40:00,65.83,65.89,65.82,65.88,14603.0,59.8736,59.9282,59.8645,59.9191,14603.0
2019-01-17 10:45:00,65.89,65.9,65.84,65.84,13706.0,59.9282,59.9373,59.8827,59.8827,13706.0
2019-01-17 10:50:00,65.84,65.9,65.83,65.88,19652.0,59.8827,59.9373,59.8736,59.9191,19652.0
2019-01-17 10:55:00,65.89,65.93,65.88,65.9,13647.0,59.9282,59.9646,59.9191,59.9373,13647.0
2019-01-17 11:00:00,65.91,65.96,65.91,65.94,14170.0,59.9464,59.9919,59.9464,59.9737,14170.0
2019-01-17 11:05:00,65.94,65.99,65.94,65.95,21014.0,59.9737,60.0191,59.9737,59.9828,21014.0
2019-01-17 11:10:00,65.96,65.97,65.92,65.96,20320.0,59.9919,60.001,59.9555,59.9919,20320.0
2019-01-17 11:15:00,65.97,66.0,65.95,65.95,24724.0,60.001,60.0282,59.9828,59.9828,24724.0
2019-01-17 11:20:00,65.95,65.98,65.9,65.92,15886.0,59.9828,60.0101,59.9373,59.9555,15886.0
2019-01-17 11:25:00,65.92,65.93,65.87,65.92,26540.0,59.9555,59.9646,59.91,59.9555,26540.0
2019-01-17 11:30:00,65.91,66.01,65.91,66.0,23657.0,59.9464,60.0373,59.9464,60.0282,23657.0
2019-01-17 11:35:00,66.0,66.0,65.9,65.94,20416.0,60.0282,60.0282,59.9373,59.9737,20416.0
2019-01-17 11:40:00,65.94,66.01,65.92,66.0,22302.0,59.9737,60.0373,59.9555,60.0282,22302.0
2019-01-17 11:45:00,65.99,66.11,65.89,66.11,40865.0,60.0191,60.1283,59.9282,60.1283,40865.0
2019-01-17 11:50:00,66.12,66.13,66.05,66.09,19400.0,60.1374,60.1465,60.0737,60.1101,19400.0
2019-01-17 11:55:00,66.11,66.22,66.11,66.21,29657.0,60.1283,60.2283,60.1283,60.2192,29657.0
2019-01-17 12:00:00,66.23,66.23,66.18,66.21,47333.0,60.2374,60.2374,60.192,60.2192,47333.0
2019-01-17 12:05:00,66.21,66.21,66.14,66.18,11055.0,60.2192,60.2192,60.1556,60.192,11055.0
2019-01-17 12:10:00,66.18,66.21,66.15,66.19,15261.0,60.192,60.2192,60.1647,60.2011,15261.0
2019-01-17 12:15:00,66.2,66.2,66.1,66.1,6779.0,60.2101,60.2101,60.1192,60.1192,6779.0
2019-01-17 12:20:00,66.11,66.13,66.09,66.12,14947.0,60.1283,60.1465,60.1101,60.1374,14947.0
2019-01-17 12:25:00,66.12,66.12,66.08,66.12,8751.0,60.1374,60.1374,60.101,60.1374,8751.0
2019-01-17 12:30:00,66.11,66.22,66.11,66.17,12180.0,60.1283,60.2283,60.1283,60.1829,12180.0
2019-01-17 12:35:00,66.17,66.17,66.11,66.15,13805.0,60.1829,60.1829,60.1283,60.1647,13805.0
2019-01-17 12:40:00,66.15,66.17,66.08,66.08,18741.0,60.1647,60.1829,60.101,60.101,18741.0
2019-01-17 12:45:00,66.08,66.11,66.05,66.09,14483.0,60.101,60.1283,60.0737,60.1101,14483.0
2019-01-17 12:50:00,66.08,66.1,66.02,66.04,15561.0,60.101,60.1192,60.0464,60.0646,15561.0
2019-01-17 12:55:00,66.04,66.06,65.97,66.01,14641.0,60.0646,60.0828,60.001,60.0373,14641.0
2019-01-17 13:00:00,66.0,66.04,66.0,66.03,9482.0,60.0282,60.0646,60.0282,60.0555,9482.0
2019-01-17 13:05:00,66.03,66.06,66.03,66.05,11786.0,60.0555,60.0828,60.0555,60.0737,11786.0
2019-01-17 13:10:00,66.06,66.06,66.04,66.04,8248.0,60.0828,60.0828,60.0646,60.0646,8248.0
2019-01-17 13:15:00,66.05,66.06,66.04,66.06,13984.0,60.0737,60.0828,60.0646,60.0828,13984.0
2019-01-17 13:20:00,66.05,66.13,66.05,66.09,16292.0,60.0737,60.1465,60.0737,60.1101,16292.0
2019-01-17 13:25:00,66.09,66.18,66.08,66.14,20395.0,60.1101,60.192,60.101,60.1556,20395.0
2019-01-17 13:30:00,66.14,66.14,66.12,66.12,8132.0,60.1556,60.1556,60.1374,60.1374,8132.0
2019-01-17 13:35:00,66.12,66.16,66.06,66.16,12160.0,60.1374,60.1738,60.0828,60.1738,12160.0
2019-01-17 13:40:00,66.15,66.16,66.09,66.11,10450.0,60.1647,60.1738,60.1101,60.1283,10450.0
2019-01-17 13:45:00,66.1,66.1,66.08,66.08,7705.0,60.1192,60.1192,60.101,60.101,7705.0
2019-01-17 13:50:00,66.07,66.09,66.04,66.09,15605.0,60.0919,60.1101,60.0646,60.1101,15605.0
2019-01-17 13:55:00,66.1,66.1,66.06,66.09,12169.0,60.1192,60.1192,60.0828,60.1101,12169.0
2019-01-17 14:00:00,66.09,66.09,66.04,66.08,16080.0,60.1101,60.1101,60.0646,60.101,16080.0
2019-01-17 14:05:00,66.09,66.15,66.08,66.12,19843.0,60.1101,60.1647,60.101,60.1374,19843.0
2019-01-17 14:10:00,66.14,66.21,66.14,66.16,11276.0,60.1556,60.2192,60.1556,60.1738,11276.0
2019-01-17 14:15:00,66.16,66.19,66.16,66.19,8039.0,60.1738,60.2011,60.1738,60.2011,8039.0
2019-01-17 14:20:00,66.19,66.2,66.14,66.16,22007.0,60.2011,60.2101,60.1556,60.1738,22007.0
2019-01-17 14:25:00,66.16,66.16,66.11,66.16,18949.0,60.1738,60.1738,60.1283,60.1738,18949.0
2019-01-17 14:30:00,66.15,66.17,66.09,66.13,22106.0,60.1647,60.1829,60.1101,60.1465,22106.0
2019-01-17 14:35:00,66.13,66.29,66.1,66.26,35546.0,60.1465,60.292,60.1192,60.2647,35546.0
2019-01-17 14:40:00,66.28,66.52,66.28,66.51,24429.0,60.2829,60.5012,60.2829,60.4921,24429.0
2019-01-17 14:45:00,66.55,66.74,66.54,66.69,26256.0,60.5285,60.7013,60.5194,60.6558,26256.0
2019-01-17 14:50:00,66.7,66.71,66.53,66.55,18953.0,60.6649,60.674,60.5103,60.5285,18953.0
2019-01-17 14:55:00,66.58,66.6,66.35,66.46,33195.0,60.5558,60.574,60.3466,60.4466,33195.0
2019-01-17 15:00:00,66.46,66.48,66.31,66.35,34847.0,60.4466,60.4648,60.3102,60.3466,34847.0
2019-01-17 15:05:00,66.36,66.49,66.34,66.42,21717.0,60.3557,60.4739,60.3375,60.4102,21717.0
2019-01-17 15:10:00,66.45,66.46,66.37,66.4,23492.0,60.4375,60.4466,60.3648,60.3921,23492.0
2019-01-17 15:15:00,66.4,66.4,66.33,66.4,19862.0,60.3921,60.3921,60.3284,60.3921,19862.0
2019-01-17 15:20:00,66.41,66.41,66.34,66.41,27312.0,60.4011,60.4011,60.3375,60.4011,27312.0
2019-01-17 15:25:00,66.4,66.41,66.32,66.41,27721.0,60.3921,60.4011,60.3193,60.4011,27721.0
2019-01-17 15:30:00,66.42,66.51,66.41,66.48,34543.0,60.4102,60.4921,60.4011,60.4648,34543.0
2019-01-17 15:35:00,66.47,66.48,66.42,66.47,24167.0,60.4557,60.4648,60.4102,60.4557,24167.0
2019-01-17 15:40:00,66.47,66.48,66.4,66.44,44472.0,60.4557,60.4648,60.3921,60.4284,44472.0
2019-01-17 15:45:00,66.44,66.51,66.41,66.42,50319.0,60.4284,60.4921,60.4011,60.4102,50319.0
2019-01-17 15:50:00,66.42,66.44,66.38,66.42,64605.0,60.4102,60.4284,60.3739,60.4102,64605.0
2019-01-17 15:55:00,66.43,66.55,66.42,66.55,138743.0,60.4193,60.5285,60.4102,60.5285,138743.0
2019-01-18 09:30:00,67.55,67.55,67.05,67.24,445186.0,61.438,61.438,60.9832,61.156,445186.0
2019-01-18 09:35:00,67.24,67.64,67.19,67.4,123505.0,61.156,61.5199,61.1106,61.3016,123505.0
2019-01-18 09:40:00,67.39,67.43,67.14,67.22,33290.0,61.2925,61.3289,61.0651,61.1379,33290.0
2019-01-18 09:45:00,67.24,67.5,67.23,67.36,56717.0,61.156,61.3925,61.147,61.2652,56717.0
2019-01-18 09:50:00,67.35,67.36,67.09,67.1,11144.0,61.2561,61.2652,61.0196,61.0287,11144.0
2019-01-18 09:55:00,67.09,67.09,66.97,67.04,21673.0,61.0196,61.0196,60.9105,60.9741,21673.0
2019-01-18 10:00:00,67.03,67.13,66.98,67.12,35581.0,60.965,61.056,60.9196,61.0469,35581.0
2019-01-18 10:05:00,67.11,67.11,66.98,67.01,35785.0,61.0378,61.0378,60.9196,60.9469,35785.0
2019-01-18 10:10:00,66.99,67.04,66.97,66.99,24316.0,60.9287,60.9741,60.9105,60.9287,24316.0
2019-01-18 10:15:00,67.0,67.21,66.99,67.1,51316.0,60.9378,61.1288,60.9287,61.0287,51316.0
2019-01-18 10:20:00,67.09,67.13,67.04,67.09,16756.0,61.0196,61.056,60.9741,61.0196,16756.0
2019-01-18 10:25:00,67.09,67.11,67.0,67.08,19956.0,61.0196,61.0378,60.9378,61.0105,19956.0
2019-01-18 10:30:00,67.08,67.17,67.07,67.11,13293.0,61.0105,61.0924,61.0014,61.0378,13293.0
2019-01-18 10:35:00,67.11,67.16,67.06,67.1,20297.0,61.0378,61.0833,60.9923,61.0287,20297.0
2019-01-18 10:40:00,67.11,67.32,67.11,67.3,22370.0,61.0378,61.2288,61.0378,61.2106,22370.0
2019-01-18 10:45:00,67.3,67.34,67.23,67.23,14375.0,61.2106,61.247,61.147,61.147,14375.0
2019-01-18 10:50:00,67.25,67.34,67.22,67.34,13190.0,61.1651,61.247,61.1379,61.247,13190.0
2019-01-18 10:55:00,67.32,67.33,67.2,67.23,8767.0,61.2288,61.2379,61.1197,61.147,8767.0
2019-01-18 11:00:00,67.24,67.37,67.21,67.36,9684.0,61.156,61.2743,61.1288,61.2652,9684.0
2019-01-18 11:05:00,67.38,67.44,67.37,67.43,28466.0,61.2834,61.3379,61.2743,61.3289,28466.0
2019-01-18 11:10:00,67.43,67.46,67.36,67.45,18464.0,61.3289,61.3561,61.2652,61.347,18464.0
2019-01-18 11:15:00,67.45,67.56,67.45,67.56,30742.0,61.347,61.4471,61.347,61.4471,30742.0
2019-01-18 11:20:00,67.56,67.62,67.51,67.6,31783.0,61.4471,61.5017,61.4016,61.4835,31783.0
2019-01-18 11:25:00,67.6,67.74,67.59,67.73,21827.0,61.4835,61.6108,61.4744,61.6017,21827.0
2019-01-18 11:30:00,67.73,67.77,67.65,67.68,23615.0,61.6017,61.6381,61.5289,61.5562,23615.0
2019-01-18 11:35:00,67.69,67.73,67.66,67.7,13516.0,61.5653,61.6017,61.538,61.5744,13516.0
2019-01-18 11:40:00,67.71,67.81,67.7,67.78,13562.0,61.5835,61.6745,61.5744,61.6472,13562.0
2019-01-18 11:45:00,67.77,67.84,67.74,67.78,20825.0,61.6381,61.7018,61.6108,61.6472,20825.0
2019-01-18 11:50:00,67.79,67.79,67.73,67.77,20069.0,61.6563,61.6563,61.6017,61.6381,20069.0
2019-01-18 11:55:00,67.79,67.91,67.76,67.89,27785.0,61.6563,61.7654,61.629,61.7472,27785.0
2019-01-18 12:00:00,67.9,67.99,67.9,67.95,45893.0,61.7563,61.8382,61.7563,61.8018,45893.0
2019-01-18 12:05:00,67.94,67.94,67.77,67.78,22617.0,61.7927,61.7927,61.6381,61.6472,22617.0
2019-01-18 12:10:00,67.78,67.9,67.78,67.87,41400.0,61.6472,61.7563,61.6472,61.729,41400.0
2019-01-18 12:15:00,67.87,67.88,67.74,67.75,33758.0,61.729,61.7381,61.6108,61.6199,33758.0
2019-01-18 12:20:00,67.75,67.76,67.7,67.74,12522.0,61.6199,61.629,61.5744,61.6108,12522.0
2019-01-18 12:25:00,67.75,67.77,67.7,67.74,9675.0,61.6199,61.6381,61.5744,61.6108,9675.0
2019-01-18 12:30:00,67.73,67.82,67.7,67.78,12168.0,61.6017,61.6836,61.5744,61.6472,12168.0
2019-01-18 12:35:00,67.77,67.78,67.75,67.75,11532.0,61.6381,61.6472,61.6199,61.6199,11532.0
2019-01-18 12:40:00,67.76,67.88,67.75,67.87,18752.0,61.629,61.7381,61.6199,61.729,18752.0
2019-01-18 12:45:00,67.88,67.88,67.82,67.85,17574.0,61.7381,61.7381,61.6836,61.7109,17574.0
2019-01-18 12:50:00,67.85,67.91,67.82,67.83,24658.0,61.7109,61.7654,61.6836,61.6927,24658.0
2019-01-18 12:55:00,67.83,67.94,67.81,67.93,16227.0,61.6927,61.7927,61.6745,61.7836,16227.0
2019-01-18 13:00:00,67.94,68.03,67.91,68.02,79930.0,61.7927,61.8746,61.7654,61.8655,79930.0
2019-01-18 13:05:00,68.02,68.02,67.94,67.96,28523.0,61.8655,61.8655,61.7927,61.8109,28523.0
2019-01-18 13:10:00,67.96,67.96,67.9,67.96,19969.0,61.8109,61.8109,61.7563,61.8109,19969.0
2019-01-18 13:15:00,67.97,67.97,67.88,67.92,21525.0,61.82,61.82,61.7381,61.7745,21525.0
2019-01-18 13:20:00,67.91,67.98,67.9,67.91,20225.0,61.7654,61.8291,61.7563,61.7654,20225.0
2019-01-18 13:25:00,67.9,67.94,67.79,67.8,26406.0,61.7563,61.7927,61.6563,61.6654,26406.0
2019-01-18 13:30:00,67.8,67.8,67.74,67.78,21061.0,61.6654,61.6654,61.6108,61.6472,21061.0
2019-01-18 13:35:00,67.76,67.79,67.72,67.73,11393.0,61.629,61.6563,61.5926,61.6017,11393.0
2019-01-18 13:40:00,67.72,67.8,67.7,67.79,18312.0,61.5926,61.6654,61.5744,61.6563,18312.0
2019-01-18 13:45:00,67.79,67.85,67.72,67.84,26593.0,61.6563,61.7109,61.5926,61.7018,26593.0
2019-01-18 13:50:00,67.85,67.89,67.81,67.85,14920.0,61.7109,61.7472,61.6745,61.7109,14920.0
2019-01-18 13:55:00,67.85,67.9,67.84,67.9,31200.0,61.7109,61.7563,61.7018,61.7563,31200.0
2019-01-18 14:00:00,67.9,67.92,67.85,67.87,24189.0,61.7563,61.7745,61.7109,61.729,24189.0
2019-01-18 14:05:00,67.87,67.89,67.84,67.87,17439.0,61.729,61.7472,61.7018,61.729,17439.0
2019-01-18 14:10:00,67.87,67.88,67.82,67.88,19398.0,61.729,61.7381,61.6836,61.7381,19398.0
2019-01-18 14:15:00,67.88,67.9,67.82,67.84,20062.0,61.7381,61.7563,61.6836,61.7018,20062.0
2019-01-18 14:20:00,67.84,67.89,67.81,67.85,25363.0,61.7018,61.7472,61.6745,61.7109,25363.0
2019-01-18 14:25:00,67.85,67.85,67.77,67.79,25053.0,61.7109,61.7109,61.6381,61.6563,25053.0
2019-01-18 14:30:00,67.79,67.82,67.73,67.76,32682.0,61.6563,61.6836,61.6017,61.629,32682.0
2019-01-18 14:35:00,67.76,67.81,67.73,67.81,22131.0,61.629,61.6745,61.6017,61.6745,22131.0
2019-01-18 14:40:00,67.81,67.86,67.75,67.8,31362.0,61.6745,61.7199,61.6199,61.6654,31362.0
2019-01-18 14:45:00,67.79,67.87,67.79,67.86,16739.0,61.6563,61.729,61.6563,61.7199,16739.0
2019-01-18 14:50:00,67.86,67.89,67.81,67.88,21483.0,61.7199,61.7472,61.6745,61.7381,21483.0
2019-01-18 14:55:00,67.88,67.91,67.86,67.87,19880.0,61.7381,61.7654,61.7199,61.729,19880.0
2019-01-18 15:00:00,67.87,67.87,67.77,67.8,26835.0,61.729,61.729,61.6381,61.6654,26835.0
2019-01-18 15:05:00,67.8,67.84,67.79,67.81,16699.0,61.6654,61.7018,61.6563,61.6745,16699.0
2019-01-18 15:10:00,67.81,67.9,67.79,67.88,20475.0,61.6745,61.7563,61.6563,61.7381,20475.0
2019-01-18 15:15:00,67.89,67.96,67.89,67.95,47775.0,61.7472,61.8109,61.7472,61.8018,47775.0
2019-01-18 15:20:00,67.96,67.97,67.91,67.91,63702.0,61.8109,61.82,61.7654,61.7654,63702.0
2019-01-18 15:25:00,67.91,67.93,67.87,67.87,34605.0,61.7654,61.7836,61.729,61.729,34605.0
2019-01-18 15:30:00,67.87,67.9,67.81,67.83,34455.0,61.729,61.7563,61.6745,61.6927,34455.0
2019-01-18 15:35:00,67.83,67.9,67.82,67.88,46310.0,61.6927,61.7563,61.6836,61.7381,46310.0
2019-01-18 15:40:00,67.88,67.91,67.86,67.9,80095.0,61.7381,61.7654,61.7199,61.7563,80095.0
2019-01-18 15:45:00,67.9,67.97,67.83,67.84,89102.0,61.7563,61.82,61.6927,61.7018,89102.0
2019-01-18 15:50:00,67.84,67.84,67.74,67.78,87827.0,61.7018,61.7018,61.6108,61.6472,87827.0
2019-01-18 15:55:00,67.78,67.86,67.68,67.83,293459.0,61.6472,61.7199,61.5562,61.6927,293459.0
2019-01-22 09:30:00,67.26,67.64,67.26,67.58,91723.0,61.1742,61.5199,61.1742,61.4653,91723.0
2019-01-22 09:35:00,67.57,67.69,67.47,67.47,22951.0,61.4562,61.5653,61.3652,61.3652,22951.0
2019-01-22 09:40:00,67.47,67.47,67.25,67.26,41908.0,61.3652,61.3652,61.1651,61.1742,41908.0
2019-01-22 09:45:00,67.28,67.3,67.2,67.22,33476.0,61.1924,61.2106,61.1197,61.1379,33476.0
2019-01-22 09:50:00,67.21,67.27,67.17,67.26,22481.0,61.1288,61.1833,61.0924,61.1742,22481.0
2019-01-22 09:55:00,67.26,67.28,67.11,67.17,47330.0,61.1742,61.1924,61.0378,61.0924,47330.0
2019-01-22 10:00:00,67.16,67.18,67.07,67.1,24432.0,61.0833,61.1015,61.0014,61.0287,24432.0
2019-01-22 10:05:00,67.11,67.12,66.97,66.99,44328.0,61.0378,61.0469,60.9105,60.9287,44328.0
2019-01-22 10:10:00,67.0,67.1,66.95,66.95,30465.0,60.9378,61.0287,60.8923,60.8923,30465.0
2019-01-22 10:15:00,66.95,67.13,66.95,67.04,27421.0,60.8923,61.056,60.8923,60.9741,27421.0
2019-01-22 10:20:00,67.03,67.1,67.02,67.04,21712.0,60.965,61.0287,60.956,60.9741,21712.0
2019-01-22 10:25:00,67.04,67.09,66.97,67.02,39243.0,60.9741,61.0196,60.9105,60.956,39243.0
2019-01-22 10:30:00,67.04,67.2,67.03,67.16,32226.0,60.9741,61.1197,60.965,61.0833,32226.0
2019-01-22 10:35:00,67.15,67.22,67.11,67.15,34436.0,61.0742,61.1379,61.0378,61.0742,34436.0
2019-01-22 10:40:00,67.16,67.16,67.04,67.08,42297.0,61.0833,61.0833,60.9741,61.0105,42297.0
2019-01-22 10:45:00,67.07,67.09,66.99,67.0,19962.0,61.0014,61.0196,60.9287,60.9378,19962.0
2019-01-22 10:50:00,67.0,67.04,66.92,66.93,19474.0,60.9378,60.9741,60.865,60.8741,19474.0
2019-01-22 10:55:00,66.94,66.99,66.85,66.9,53885.0,60.8832,60.9287,60.8013,60.8468,53885.0
2019-01-22 11:00:00,66.9,66.95,66.86,66.92,29808.0,60.8468,60.8923,60.8104,60.865,29808.0
2019-01-22 11:05:00,66.92,66.94,66.83,66.84,26744.0,60.865,60.8832,60.7831,60.7922,26744.0
2019-01-22 11:10:00,66.84,66.94,66.79,66.9,22053.0,60.7922,60.8832,60.7468,60.8468,22053.0
2019-01-22 11:15:00,66.89,66.95,66.89,66.93,13051.0,60.8377,60.8923,60.8377,60.8741,13051.0
2019-01-22 11:20:00,66.94,67.03,66.94,67.03,11574.0,60.8832,60.965,60.8832,60.965,11574.0
2019-01-22 11:25:00,67.03,67.04,66.94,66.95,13818.0,60.965,60.9741,60.8832,60.8923,13818.0
2019-01-22 11:30:00,66.95,66.97,66.89,66.92,14316.0,60.8923,60.9105,60.8377,60.865,14316.0
2019-01-22 11:35:00,66.92,66.94,66.85,66.85,8291.0,60.865,60.8832,60.8013,60.8013,8291.0
2019-01-22 11:40:00,66.85,66.85,66.72,66.78,29101.0,60.8013,60.8013,60.6831,60.7377,29101.0
2019-01-22 11:45:00,66.78,66.83,66.74,66.81,30480.0,60.7377,60.7831,60.7013,60.765,30480.0
2019-01-22 11:50:00,66.81,66.82,66.72,66.73,13328.0,60.765,60.774,60.6831,60.6922,13328.0
2019-01-22 11:55:00,66.73,66.73,66.65,66.67,12562.0,60.6922,60.6922,60.6194,60.6376,12562.0
2019-01-22 12:00:00,66.68,66.69,66.58,66.64,39004.0,60.6467,60.6558,60.5558,60.6103,39004.0
2019-01-22 12:05:00,66.63,66.71,66.61,66.63,28125.0,60.6012,60.674,60.583,60.6012,28125.0
2019-01-22 12:10:00,66.63,66.68,66.61,66.64,20760.0,60.6012,60.6467,60.583,60.6103,20760.0
2019-01-22 12:15:00,66.65,66.67,66.61,66.63,13939.0,60.6194,60.6376,60.583,60.6012,13939.0
2019-01-22 12:20:00,66.64,66.67,66.6,66.62,12332.0,60.6103,60.6376,60.574,60.5921,12332.0
2019-01-22 12:25:00,66.62,66.63,66.53,66.57,24115.0,60.5921,60.6012,60.5103,60.5467,24115.0
2019-01-22 12:30:00,66.57,66.62,66.57,66.6,11807.0,60.5467,60.5921,60.5467,60.574,11807.0
2019-01-22 12:35:00,66.59,66.61,66.54,66.57,22597.0,60.5649,60.583,60.5194,60.5467,22597.0
2019-01-22 12:40:00,66.56,66.67,66.55,66.65,50655.0,60.5376,60.6376,60.5285,60.6194,50655.0
2019-01-22 12:45:00,66.66,66.69,66.61,66.63,12012.0,60.6285,60.6558,60.583,60.6012,12012.0
2019-01-22 12:50:00,66.63,66.64,66.6,66.62,14852.0,60.6012,60.6103,60.574,60.5921,14852.0
2019-01-22 12:55:00,66.63,66.63,66.58,66.59,15660.0,60.6012,60.6012,60.5558,60.5649,15660.0
2019-01-22 13:00:00,66.58,66.58,66.41,66.45,28508.0,60.5558,60.5558,60.4011,60.4375,28508.0
2019-01-22 13:05:00,66.46,66.47,66.38,66.39,8903.0,60.4466,60.4557,60.3739,60.383,8903.0
2019-01-22 13:10:00,66.39,66.43,66.32,66.4,39519.0,60.383,60.4193,60.3193,60.3921,39519.0
2019-01-22 13:15:00,66.4,66.44,66.36,66.38,10227.0,60.3921,60.4284,60.3557,60.3739,10227.0
2019-01-22 13:20:00,66.39,66.5,66.38,66.45,28208.0,60.383,60.483,60.3739,60.4375,28208.0
2019-01-22 13:25:00,66.46,66.53,66.44,66.47,19181.0,60.4466,60.5103,60.4284,60.4557,19181.0
2019-01-22 13:30:00,66.46,66.51,66.43,66.49,34394.0,60.4466,60.4921,60.4193,60.4739,34394.0
2019-01-22 13:35:00,66.51,66.53,66.48,66.49,11584.0,60.4921,60.5103,60.4648,60.4739,11584.0
2019-01-22 13:40:00,66.5,66.53,66.45,66.46,17398.0,60.483,60.5103,60.4375,60.4466,17398.0
2019-01-22 13:45:00,66.45,66.5,66.45,66.5,13029.0,60.4375,60.483,60.4375,60.483,13029.0
2019-01-22 13:50:00,66.5,66.54,66.48,66.51,20018.0,60.483,60.5194,60.4648,60.4921,20018.0
2019-01-22 13:55:00,66.51,66.57,66.5,66.53,20305.0,60.4921,60.5467,60.483,60.5103,20305.0
2019-01-22 14:00:00,66.53,66.55,66.46,66.49,26600.0,60.5103,60.5285,60.4466,60.4739,26600.0
2019-01-22 14:05:00,66.49,66.54,66.45,66.45,25893.0,60.4739,60.5194,60.4375,60.4375,25893.0
2019-01-22 14:10:00,66.44,66.48,66.42,66.42,11579.0,60.4284,60.4648,60.4102,60.4102,11579.0
2019-01-22 14:15:00,66.42,66.48,66.42,66.46,21219.0,60.4102,60.4648,60.4102,60.4466,21219.0
2019-01-22 14:20:00,66.46,66.49,66.3,66.32,14404.0,60.4466,60.4739,60.3011,60.3193,14404.0
2019-01-22 14:25:00,66.33,66.37,66.32,66.33,14277.0,60.3284,60.3648,60.3193,60.3284,14277.0
2019-01-22 14:30:00,66.34,66.39,66.32,66.37,20189.0,60.3375,60.383,60.3193,60.3648,20189.0
2019-01-22 14:35:00,66.37,66.39,66.28,66.34,19301.0,60.3648,60.383,60.2829,60.3375,19301.0
2019-01-22 14:40:00,66.35,66.43,66.29,66.3,25676.0,60.3466,60.4193,60.292,60.3011,25676.0
2019-01-22 14:45:00,66.3,66.35,66.29,66.31,13827.0,60.3011,60.3466,60.292,60.3102,13827.0
2019-01-22 14:50:00,66.31,66.39,66.27,66.33,26318.0,60.3102,60.383,60.2738,60.3284,26318.0
2019-01-22 14:55:00,66.33,66.39,66.32,66.37,16372.0,60.3284,60.383,60.3193,60.3648,16372.0
2019-01-22 15:00:00,66.37,66.42,66.33,66.38,34721.0,60.3648,60.4102,60.3284,60.3739,34721.0
2019-01-22 15:05:00,66.38,66.42,66.35,66.4,42184.0,60.3739,60.4102,60.3466,60.3921,42184.0
2019-01-22 15:10:00,66.41,66.46,66.38,66.42,35592.0,60.4011,60.4466,60.3739,60.4102,35592.0
2019-01-22 15:15:00,66.41,66.49,66.41,66.47,19931.0,60.4011,60.4739,60.4011,60.4557,19931.0
2019-01-22 15:20:00,66.47,66.6,66.47,66.55,32971.0,60.4557,60.574,60.4557,60.5285,32971.0
2019-01-22 15:25:00,66.55,66.58,66.51,66.53,25252.0,60.5285,60.5558,60.4921,60.5103,25252.0
2019-01-22 15:30:00,66.53,66.54,66.44,66.44,32613.0,60.5103,60.5194,60.4284,60.4284,32613.0
2019-01-22 15:35:00,66.44,66.67,66.38,66.67,46864.0,60.4284,60.6376,60.3739,60.6376,46864.0
2019-01-22 15:40:00,66.69,66.74,66.58,66.59,50284.0,60.6558,60.7013,60.5558,60.5649,50284.0
2019-01-22 15:45:00,66.59,66.59,66.51,66.55,54451.0,60.5649,60.5649,60.4921,60.5285,54451.0
2019-01-22 15:50:00,66.55,66.64,66.53,66.55,68825.0,60.5285,60.6103,60.5103,60.5285,68825.0
2019-01-22 15:55:00,66.54,66.82,66.49,66.81,185770.0,60.5194,60.774,60.4739,60.765,185770.0
2019-01-23 09:30:00,66.96,67.31,66.78,67.27,70526.0,60.9014,61.2197,60.7377,61.1833,70526.0
2019-01-23 09:35:00,67.31,67.45,67.16,67.16,37641.0,61.2197,61.347,61.0833,61.0833,37641.0
2019-01-23 09:40:00,67.16,67.24,67.02,67.04,75170.0,61.0833,61.156,60.956,60.9741,75170.0
2019-01-23 09:45:00,67.04,67.23,66.98,67.23,165185.0,60.9741,61.147,60.9196,61.147,165185.0
2019-01-23 09:50:00,67.24,67.28,67.11,67.17,37527.0,61.156,61.1924,61.0378,61.0924,37527.0
2019-01-23 09:55:00,67.17,67.23,67.16,67.21,20231.0,61.0924,61.147,61.0833,61.1288,20231.0
2019-01-23 10:00:00,67.21,67.26,67.17,67.25,25239.0,61.1288,61.1742,61.0924,61.1651,25239.0
2019-01-23 10:05:00,67.25,67.25,67.13,67.13,40925.0,61.1651,61.1651,61.056,61.056,40925.0
2019-01-23 10:10:00,67.13,67.18,67.09,67.13,18937.0,61.056,61.1015,61.0196,61.056,18937.0
2019-01-23 10:15:00,67.14,67.15,66.98,66.99,17680.0,61.0651,61.0742,60.9196,60.9287,17680.0
2019-01-23 10:20:00,67.0,67.05,66.97,66.97,9468.0,60.9378,60.9832,60.9105,60.9105,9468.0
2019-01-23 10:25:00,66.96,66.99,66.89,66.9,16385.0,60.9014,60.9287,60.8377,60.8468,16385.0
2019-01-23 10:30:00,66.92,67.06,66.85,66.93,264954.0,60.865,60.9923,60.8013,60.8741,264954.0
2019-01-23 10:35:00,66.93,67.01,66.93,66.95,16522.0,60.8741,60.9469,60.8741,60.8923,16522.0
2019-01-23 10:40:00,66.94,66.97,66.86,66.88,12558.0,60.8832,60.9105,60.8104,60.8286,12558.0
2019-01-23 10:45:00,66.88,66.9,66.74,66.74,88061.0,60.8286,60.8468,60.7013,60.7013,88061.0
2019-01-23 10:50:00,66.76,66.79,66.68,66.74,15900.0,60.7195,60.7468,60.6467,60.7013,15900.0
2019-01-23 10:55:00,66.73,66.75,66.7,66.73,26467.0,60.6922,60.7104,60.6649,60.6922,26467.0
2019-01-23 11:00:00,66.73,66.79,66.67,66.79,14666.0,60.6922,60.7468,60.6376,60.7468,14666.0
2019-01-23 11:05:00,66.8,66.83,66.71,66.74,24781.0,60.7559,60.7831,60.674,60.7013,24781.0
2019-01-23 11:10:00,66.75,66.84,66.71,66.72,20572.0,60.7104,60.7922,60.674,60.6831,20572.0
2019-01-23 11:15:00,66.72,66.77,66.56,66.6,22566.0,60.6831,60.7286,60.5376,60.574,22566.0
2019-01-23 11:20:00,66.58,66.59,66.5,66.52,18291.0,60.5558,60.5649,60.483,60.5012,18291.0
2019-01-23 11:25:00,66.52,66.6,66.48,66.58,20822.0,60.5012,60.574,60.4648,60.5558,20822.0
2019-01-23 11:30:00,66.58,66.61,66.53,66.61,14628.0,60.5558,60.583,60.5103,60.583,14628.0
2019-01-23 11:35:00,66.61,66.63,66.53,66.55,7998.0,60.583,60.6012,60.5103,60.5285,7998.0
2019-01-23 11:40:00,66.54,66.55,66.45,66.47,24099.0,60.5194,60.5285,60.4375,60.4557,24099.0
2019-01-23 11:45:00,66.47,66.51,66.37,66.37,23340.0,60.4557,60.4921,60.3648,60.3648,23340.0
2019-01-23 11:50:00,66.36,66.4,66.28,66.3,20036.0,60.3557,60.3921,60.2829,60.3011,20036.0
2019-01-23 11:55:00,66.31,66.38,66.28,66.34,20034.0,60.3102,60.3739,60.2829,60.3375,20034.0
2019-01-23 12:00:00,66.34,66.39,66.29,66.37,10881.0,60.3375,60.383,60.292,60.3648,10881.0
2019-01-23 12:05:00,66.37,66.39,66.22,66.26,20798.0,60.3648,60.383,60.2283,60.2647,20798.0
2019-01-23 12:10:00,66.27,66.35,66.26,66.32,12502.0,60.2738,60.3466,60.2647,60.3193,12502.0
2019-01-23 12:15:00,66.31,66.31,66.21,66.26,19068.0,60.3102,60.3102,60.2192,60.2647,19068.0
2019-01-23 12:20:00,66.29,66.39,66.24,66.39,15815.0,60.292,60.383,60.2465,60.383,15815.0
2019-01-23 12:25:00,66.39,66.45,66.36,66.44,9178.0,60.383,60.4375,60.3557,60.4284,9178.0
2019-01-23 12:30:00,66.42,66.54,66.42,66.45,10563.0,60.4102,60.5194,60.4102,60.4375,10563.0
2019-01-23 12:35:00,66.44,66.46,66.4,66.43,9090.0,60.4284,60.4466,60.3921,60.4193,9090.0
2019-01-23 12:40:00,66.44,66.54,66.41,66.52,11545.0,60.4284,60.5194,60.4011,60.5012,11545.0
2019-01-23 12:45:00,66.52,66.57,66.5,66.51,8664.0,60.5012,60.5467,60.483,60.4921,8664.0
2019-01-23 12:50:00,66.51,66.6,66.5,66.54,11517.0,60.4921,60.574,60.483,60.5194,11517.0
2019-01-23 12:55:00,66.54,66.63,66.51,66.6,13842.0,60.5194,60.6012,60.4921,60.574,13842.0
2019-01-23 13:00:00,66.59,66.59,66.5,66.52,8247.0,60.5649,60.5649,60.483,60.5012,8247.0
2019-01-23 13:05:00,66.5,66.59,66.45,66.59,11144.0,60.483,60.5649,60.4375,60.5649,11144.0
2019-01-23 13:10:00,66.58,66.58,66.53,66.54,7450.0,60.5558,60.5558,60.5103,60.5194,7450.0
2019-01-23 13:15:00,66.55,66.68,66.54,66.64,8166.0,60.5285,60.6467,60.5194,60.6103,8166.0
2019-01-23 13:20:00,66.65,66.67,66.63,66.66,5454.0,60.6194,60.6376,60.6012,60.6285,5454.0
2019-01-23 13:25:00,66.67,66.68,66.61,66.63,6083.0,60.6376,60.6467,60.583,60.6012,6083.0
2019-01-23 13:30:00,66.62,66.73,66.62,66.69,12532.0,60.5921,60.6922,60.5921,60.6558,12532.0
2019-01-23 13:35:00,66.7,66.76,66.69,66.73,5980.0,60.6649,60.7195,60.6558,60.6922,5980.0
2019-01-23 13:40:00,66.73,66.73,66.67,66.72,10803.0,60.6922,60.6922,60.6376,60.6831,10803.0
2019-01-23 13:45:00,66.72,66.78,66.71,66.77,9893.0,60.6831,60.7377,60.674,60.7286,9893.0
2019-01-23 13:50:00,66.74,66.77,66.69,66.77,8536.0,60.7013,60.7286,60.6558,60.7286,8536.0
2019-01-23 13:55:00,66.74,66.78,66.69,66.71,20322.0,60.7013,60.7377,60.6558,60.674,20322.0
2019-01-23 14:00:00,66.74,66.88,66.72,66.87,37417.0,60.7013,60.8286,60.6831,60.8195,37417.0
2019-01-23 14:05:00,66.88,66.88,66.82,66.84,13087.0,60.8286,60.8286,60.774,60.7922,13087.0
2019-01-23 14:10:00,66.85,66.89,66.79,66.79,58165.0,60.8013,60.8377,60.7468,60.7468,58165.0
2019-01-23 14:15:00,66.78,66.78,66.69,66.7,16343.0,60.7377,60.7377,60.6558,60.6649,16343.0
2019-01-23 14:20:00,66.7,66.81,66.69,66.79,11277.0,60.6649,60.765,60.6558,60.7468,11277.0
2019-01-23 14:25:00,66.81,66.86,66.78,66.84,12747.0,60.765,60.8104,60.7377,60.7922,12747.0
2019-01-23 14:30:00,66.84,66.85,66.71,66.79,22730.0,60.7922,60.8013,60.674,60.7468,22730.0
2019-01-23 14:35:00,66.8,66.81,66.73,66.75,10823.0,60.7559,60.765,60.6922,60.7104,10823.0
2019-01-23 14:40:00,66.76,66.77,66.69,66.69,10527.0,60.7195,60.7286,60.6558,60.6558,10527.0
2019-01-23 14:45:00,66.68,66.68,66.62,66.65,11128.0,60.6467,60.6467,60.5921,60.6194,11128.0
2019-01-23 14:50:00,66.66,66.77,66.66,66.73,10272.0,60.6285,60.7286,60.6285,60.6922,10272.0
2019-01-23 14:55:00,66.74,66.75,66.68,66.73,12822.0,60.7013,60.7104,60.6467,60.6922,12822.0
2019-01-23 15:00:00,66.73,66.84,66.71,66.83,52339.0,60.6922,60.7922,60.674,60.7831,52339.0
2019-01-23 15:05:00,66.83,66.88,66.82,66.86,43772.0,60.7831,60.8286,60.774,60.8104,43772.0
2019-01-23 15:10:00,66.85,66.97,66.85,66.95,48832.0,60.8013,60.9105,60.8013,60.8923,48832.0
2019-01-23 15:15:00,66.96,67.03,66.94,67.0,56427.0,60.9014,60.965,60.8832,60.9378,56427.0
2019-01-23 15:20:00,67.0,67.11,66.99,67.05,18779.0,60.9378,61.0378,60.9287,60.9832,18779.0
2019-01-23 15:25:00,67.05,67.16,67.05,67.15,30675.0,60.9832,61.0833,60.9832,61.0742,30675.0
2019-01-23 15:30:00,67.15,67.17,67.09,67.11,61169.0,61.0742,61.0924,61.0196,61.0378,61169.0
2019-01-23 15:35:00,67.12,67.18,67.11,67.14,46204.0,61.0469,61.1015,61.0378,61.0651,46204.0
2019-01-23 15:40:00,67.15,67.2,67.14,67.17,56497.0,61.0742,61.1197,61.0651,61.0924,56497.0
2019-01-23 15:45:00,67.17,67.2,67.14,67.19,46310.0,61.0924,61.1197,61.0651,61.1106,46310.0
2019-01-23 15:50:00,67.18,67.21,67.11,67.11,67546.0,61.1015,61.1288,61.0378,61.0378,67546.0
2019-01-23 15:55:00,67.12,67.14,66.97,67.07,269303.0,61.0469,61.0651,60.9105,61.0014,269303.0
2019-01-24 09:30:00,67.12,67.55,66.92,67.51,79075.0,61.0469,61.438,60.865,61.4016,79075.0
2019-01-24 09:35:00,67.52,67.62,67.45,67.53,41009.0,61.4107,61.5017,61.347,61.4198,41009.0
2019-01-24 09:40:00,67.54,67.74,67.5,67.74,35558.0,61.4289,61.6108,61.3925,61.6108,35558.0
2019-01-24 09:45:00,67.75,67.9,67.66,67.66,42285.0,61.6199,61.7563,61.538,61.538,42285.0
2019-01-24 09:50:00,67.65,67.68,67.55,67.55,23360.0,61.5289,61.5562,61.438,61.438,23360.0
2019-01-24 09:55:00,67.57,67.57,67.4,67.52,32268.0,61.4562,61.4562,61.3016,61.4107,32268.0
2019-01-24 10:00:00,67.51,67.56,67.45,67.53,42430.0,61.4016,61.4471,61.347,61.4198,42430.0
2019-01-24 10:05:00,67.52,67.63,67.5,67.62,19542.0,61.4107,61.5108,61.3925,61.5017,19542.0
2019-01-24 10:10:00,67.63,67.74,67.6,67.73,37649.0,61.5108,61.6108,61.4835,61.6017,37649.0
2019-01-24 10:15:00,67.73,67.86,67.73,67.8,76035.0,61.6017,61.7199,61.6017,61.6654,76035.0
2019-01-24 10:20:00,67.8,67.82,67.68,67.77,44905.0,61.6654,61.6836,61.5562,61.6381,44905.0
2019-01-24 10:25:00,67.77,67.92,67.75,67.89,71214.0,61.6381,61.7745,61.6199,61.7472,71214.0
2019-01-24 10:30:00,67.88,67.92,67.82,67.89,52569.0,61.7381,61.7745,61.6836,61.7472,52569.0
2019-01-24 10:35:00,67.89,67.91,67.75,67.75,36750.0,61.7472,61.7654,61.6199,61.6199,36750.0
2019-01-24 10:40:00,67.75,67.79,67.73,67.76,24903.0,61.6199,61.6563,61.6017,61.629,24903.0
2019-01-24 10:45:00,67.74,67.77,67.66,67.66,21434.0,61.6108,61.6381,61.538,61.538,21434.0
2019-01-24 10:50:00,67.65,67.65,67.52,67.65,27820.0,61.5289,61.5289,61.4107,61.5289,27820.0
2019-01-24 10:55:00,67.66,67.7,67.62,67.68,64333.0,61.538,61.5744,61.5017,61.5562,64333.0
2019-01-24 11:00:00,67.66,67.8,67.65,67.8,25728.0,61.538,61.6654,61.5289,61.6654,25728.0
2019-01-24 11:05:00,67.8,67.8,67.72,67.74,11872.0,61.6654,61.6654,61.5926,61.6108,11872.0
2019-01-24 11:10:00,67.75,67.78,67.59,67.65,39906.0,61.6199,61.6472,61.4744,61.5289,39906.0
2019-01-24 11:15:00,67.64,67.7,67.59,67.61,16405.0,61.5199,61.5744,61.4744,61.4926,16405.0
2019-01-24 11:20:00,67.59,67.62,67.56,67.6,15961.0,61.4744,61.5017,61.4471,61.4835,15961.0
2019-01-24 11:25:00,67.59,67.71,67.59,67.68,15811.0,61.4744,61.5835,61.4744,61.5562,15811.0
2019-01-24 11:30:00,67.67,67.72,67.64,67.72,23514.0,61.5471,61.5926,61.5199,61.5926,23514.0
2019-01-24 11:35:00,67.71,67.85,67.68,67.84,14514.0,61.5835,61.7109,61.5562,61.7018,14514.0
2019-01-24 11:40:00,67.84,67.85,67.8,67.81,12212.0,61.7018,61.7109,61.6654,61.6745,12212.0
2019-01-24 11:45:00,67.81,67.92,67.79,67.87,64811.0,61.6745,61.7745,61.6563,61.729,64811.0
2019-01-24 11:50:00,67.87,67.87,67.74,67.81,22539.0,61.729,61.729,61.6108,61.6745,22539.0
2019-01-24 11:55:00,67.83,67.85,67.78,67.84,22214.0,61.6927,61.7109,61.6472,61.7018,22214.0
2019-01-24 12:00:00,67.84,67.84,67.61,67.63,107447.0,61.7018,61.7018,61.4926,61.5108,107447.0
2019-01-24 12:05:00,67.64,67.7,67.62,67.66,40432.0,61.5199,61.5744,61.5017,61.538,40432.0
2019-01-24 12:10:00,67.66,67.7,67.64,67.67,20914.0,61.538,61.5744,61.5199,61.5471,20914.0
2019-01-24 12:15:00,67.67,67.7,67.64,67.65,8432.0,61.5471,61.5744,61.5199,61.5289,8432.0
2019-01-24 12:20:00,67.65,67.67,67.62,67.65,8034.0,61.5289,61.5471,61.5017,61.5289,8034.0
2019-01-24 12:25:00,67.66,67.71,67.66,67.69,7520.0,61.538,61.5835,61.538,61.5653,7520.0
2019-01-24 12:30:00,67.67,67.75,67.63,67.69,15562.0,61.5471,61.6199,61.5108,61.5653,15562.0
2019-01-24 12:35:00,67.68,67.69,67.63,67.67,15118.0,61.5562,61.5653,61.5108,61.5471,15118.0
2019-01-24 12:40:00,67.67,67.68,67.65,67.67,5261.0,61.5471,61.5562,61.5289,61.5471,5261.0
2019-01-24 12:45:00,67.68,67.71,67.64,67.65,7400.0,61.5562,61.5835,61.5199,61.5289,7400.0
2019-01-24 12:50:00,67.65,67.66,67.58,67.62,16550.0,61.5289,61.538,61.4653,61.5017,16550.0
2019-01-24 12:55:00,67.63,67.65,67.61,67.64,17329.0,61.5108,61.5289,61.4926,61.5199,17329.0
2019-01-24 13:00:00,67.64,67.69,67.6,67.63,15716.0,61.5199,61.5653,61.4835,61.5108,15716.0
2019-01-24 13:05:00,67.63,67.65,67.58,67.6,9071.0,61.5108,61.5289,61.4653,61.4835,9071.0
2019-01-24 13:10:00,67.6,67.6,67.49,67.57,69293.0,61.4835,61.4835,61.3834,61.4562,69293.0
2019-01-24 13:15:00,67.56,67.56,67.47,67.54,9398.0,61.4471,61.4471,61.3652,61.4289,9398.0
2019-01-24 13:20:00,67.55,67.57,67.53,67.54,14343.0,61.438,61.4562,61.4198,61.4289,14343.0
2019-01-24 13:25:00,67.54,67.57,67.51,67.56,7437.0,61.4289,61.4562,61.4016,61.4471,7437.0
2019-01-24 13:30:00,67.55,67.66,67.52,67.66,18024.0,61.438,61.538,61.4107,61.538,18024.0
2019-01-24 13:35:00,67.66,67.69,67.63,67.66,15329.0,61.538,61.5653,61.5108,61.538,15329.0
2019-01-24 13:40:00,67.67,67.67,67.53,67.53,17530.0,61.5471,61.5471,61.4198,61.4198,17530.0
2019-01-24 13:45:00,67.53,67.62,67.53,67.61,11800.0,61.4198,61.5017,61.4198,61.4926,11800.0
2019-01-24 13:50:00,67.62,67.73,67.62,67.72,16334.0,61.5017,61.6017,61.5017,61.5926,16334.0
2019-01-24 13:55:00,67.72,67.78,67.71,67.75,20197.0,61.5926,61.6472,61.5835,61.6199,20197.0
2019-01-24 14:00:00,67.75,67.75,67.66,67.72,21961.0,61.6199,61.6199,61.538,61.5926,21961.0
2019-01-24 14:05:00,67.72,67.81,67.71,67.79,24503.0,61.5926,61.6745,61.5835,61.6563,24503.0
2019-01-24 14:10:00,67.79,67.86,67.77,67.86,25348.0,61.6563,61.7199,61.6381,61.7199,25348.0
2019-01-24 14:15:00,67.86,67.87,67.77,67.81,24313.0,61.7199,61.729,61.6381,61.6745,24313.0
2019-01-24 14:20:00,67.82,67.86,67.78,67.84,21022.0,61.6836,61.7199,61.6472,61.7018,21022.0
2019-01-24 14:25:00,67.84,67.91,67.84,67.91,12016.0,61.7018,61.7654,61.7018,61.7654,12016.0
2019-01-24 14:30:00,67.91,67.91,67.82,67.88,29263.0,61.7654,61.7654,61.6836,61.7381,29263.0
2019-01-24 14:35:00,67.88,67.98,67.87,67.97,21421.0,61.7381,61.8291,61.729,61.82,21421.0
2019-01-24 14:40:00,67.96,67.99,67.94,67.98,29361.0,61.8109,61.8382,61.7927,61.8291,29361.0
2019-01-24 14:45:00,67.98,68.01,67.92,67.94,20658.0,61.8291,61.8564,61.7745,61.7927,20658.0
2019-01-24 14:50:00,67.95,67.98,67.9,67.96,19180.0,61.8018,61.8291,61.7563,61.8109,19180.0
2019-01-24 14:55:00,67.97,67.97,67.9,67.96,17257.0,61.82,61.82,61.7563,61.8109,17257.0
2019-01-24 15:00:00,67.95,67.99,67.92,67.99,16440.0,61.8018,61.8382,61.7745,61.8382,16440.0
2019-01-24 15:05:00,68.0,68.05,67.99,68.03,28314.0,61.8473,61.8928,61.8382,61.8746,28314.0
2019-01-24 15:10:00,68.03,68.12,68.01,68.08,49585.0,61.8746,61.9564,61.8564,61.92,49585.0
2019-01-24 15:15:00,68.08,68.11,68.04,68.05,47510.0,61.92,61.9473,61.8837,61.8928,47510.0
2019-01-24 15:20:00,68.05,68.06,67.99,68.01,18056.0,61.8928,61.9019,61.8382,61.8564,18056.0
2019-01-24 15:25:00,68.01,68.08,68.01,68.03,35193.0,61.8564,61.92,61.8564,61.8746,35193.0
2019-01-24 15:30:00,68.04,68.05,67.95,67.96,89539.0,61.8837,61.8928,61.8018,61.8109,89539.0
2019-01-24 15:35:00,67.96,68.05,67.96,67.99,41083.0,61.8109,61.8928,61.8109,61.8382,41083.0
2019-01-24 15:40:00,67.99,67.99,67.93,67.96,37525.0,61.8382,61.8382,61.7836,61.8109,37525.0
2019-01-24 15:45:00,67.96,68.05,67.96,68.04,59716.0,61.8109,61.8928,61.8109,61.8837,59716.0
2019-01-24 15:50:00,68.05,68.07,68.01,68.01,74678.0,61.8928,61.9109,61.8564,61.8564,74678.0
2019-01-24 15:55:00,68.02,68.15,68.01,68.11,308767.0,61.8655,61.9837,61.8564,61.9473,308767.0
2019-01-25 09:30:00,70.25,70.32,69.71,69.74,103382.0,63.8937,63.9574,63.4026,63.4298,103382.0
2019-01-25 09:35:00,69.72,69.72,69.32,69.33,77062.0,63.4117,63.4117,63.0478,63.0569,77062.0
2019-01-25 09:40:00,69.33,69.48,69.25,69.44,37248.0,63.0569,63.1934,62.9842,63.157,37248.0
2019-01-25 09:45:00,69.44,69.46,69.26,69.29,26172.0,63.157,63.1752,62.9933,63.0206,26172.0
2019-01-25 09:50:00,69.3,69.42,69.28,69.28,18663.0,63.0297,63.1388,63.0115,63.0115,18663.0
2019-01-25 09:55:00,69.29,69.53,69.29,69.51,43824.0,63.0206,63.2388,63.0206,63.2207,43824.0
2019-01-25 10:00:00,69.52,69.62,69.47,69.49,54400.0,63.2297,63.3207,63.1843,63.2025,54400.0
2019-01-25 10:05:00,69.47,69.57,69.45,69.5,40816.0,63.1843,63.2752,63.1661,63.2116,40816.0
2019-01-25 10:10:00,69.49,69.6,69.49,69.57,40885.0,63.2025,63.3025,63.2025,63.2752,40885.0
2019-01-25 10:15:00,69.58,69.67,69.5,69.62,28502.0,63.2843,63.3662,63.2116,63.3207,28502.0
2019-01-25 10:20:00,69.61,69.62,69.52,69.56,52689.0,63.3116,63.3207,63.2297,63.2661,52689.0
2019-01-25 10:25:00,69.57,69.73,69.57,69.66,19180.0,63.2752,63.4207,63.2752,63.3571,19180.0
2019-01-25 10:30:00,69.65,69.7,69.45,69.53,38867.0,63.348,63.3935,63.1661,63.2388,38867.0
2019-01-25 10:35:00,69.53,69.71,69.52,69.69,29055.0,63.2388,63.4026,63.2297,63.3844,29055.0
2019-01-25 10:40:00,69.69,69.75,69.63,69.71,55068.0,63.3844,63.4389,63.3298,63.4026,55068.0
2019-01-25 10:45:00,69.72,69.91,69.72,69.83,68910.0,63.4117,63.5845,63.4117,63.5117,68910.0
2019-01-25 10:50:00,69.81,69.9,69.79,69.82,59560.0,63.4935,63.5754,63.4753,63.5026,59560.0
2019-01-25 10:55:00,69.81,69.91,69.8,69.86,33607.0,63.4935,63.5845,63.4844,63.539,33607.0
2019-01-25 11:00:00,69.85,69.88,69.74,69.78,27574.0,63.5299,63.5572,63.4298,63.4662,27574.0
2019-01-25 11:05:00,69.77,69.82,69.75,69.8,19878.0,63.4571,63.5026,63.4389,63.4844,19878.0
2019-01-25 11:10:00,69.8,69.83,69.68,69.75,52773.0,63.4844,63.5117,63.3753,63.4389,52773.0
2019-01-25 11:15:00,69.75,69.8,69.66,69.66,36289.0,63.4389,63.4844,63.3571,63.3571,36289.0
2019-01-25 11:20:00,69.67,69.67,69.59,69.62,12854.0,63.3662,63.3662,63.2934,63.3207,12854.0
2019-01-25 11:25:00,69.61,69.7,69.58,69.6,32760.0,63.3116,63.3935,63.2843,63.3025,32760.0
2019-01-25 11:30:00,69.61,69.67,69.61,69.65,25397.0,63.3116,63.3662,63.3116,63.348,25397.0
2019-01-25 11:35:00,69.66,69.67,69.61,69.66,15242.0,63.3571,63.3662,63.3116,63.3571,15242.0
2019-01-25 11:40:00,69.65,69.8,69.65,69.79,17813.0,63.348,63.4844,63.348,63.4753,17813.0
2019-01-25 11:45:00,69.8,69.83,69.75,69.83,22096.0,63.4844,63.5117,63.4389,63.5117,22096.0
2019-01-25 11:50:00,69.84,69.92,69.83,69.91,32931.0,63.5208,63.5936,63.5117,63.5845,32931.0
2019-01-25 11:55:00,69.91,69.93,69.86,69.88,24375.0,63.5845,63.6027,63.539,63.5572,24375.0
2019-01-25 12:00:00,69.88,69.88,69.79,69.8,23632.0,63.5572,63.5572,63.4753,63.4844,23632.0
2019-01-25 12:05:00,69.8,69.84,69.78,69.8,17788.0,63.4844,63.5208,63.4662,63.4844,17788.0
2019-01-25 12:10:00,69.8,69.8,69.74,69.79,11316.0,63.4844,63.4844,63.4298,63.4753,11316.0
2019-01-25 12:15:00,69.78,69.83,69.77,69.77,9068.0,63.4662,63.5117,63.4571,63.4571,9068.0
2019-01-25 12:20:00,69.79,69.8,69.72,69.8,14475.0,63.4753,63.4844,63.4117,63.4844,14475.0
2019-01-25 12:25:00,69.83,69.93,69.82,69.9,13268.0,63.5117,63.6027,63.5026,63.5754,13268.0
2019-01-25 12:30:00,69.91,69.91,69.83,69.88,14991.0,63.5845,63.5845,63.5117,63.5572,14991.0
2019-01-25 12:35:00,69.88,69.9,69.84,69.88,15456.0,63.5572,63.5754,63.5208,63.5572,15456.0
2019-01-25 12:40:00,69.89,69.91,69.82,69.83,17110.0,63.5663,63.5845,63.5026,63.5117,17110.0
2019-01-25 12:45:00,69.82,69.82,69.67,69.72,34540.0,63.5026,63.5026,63.3662,63.4117,34540.0
2019-01-25 12:50:00,69.73,69.77,69.64,69.65,20664.0,63.4207,63.4571,63.3389,63.348,20664.0
2019-01-25 12:55:00,69.64,69.78,69.63,69.78,18613.0,63.3389,63.4662,63.3298,63.4662,18613.0
2019-01-25 13:00:00,69.78,69.82,69.77,69.78,13617.0,63.4662,63.5026,63.4571,63.4662,13617.0
2019-01-25 13:05:00,69.78,69.81,69.74,69.8,12787.0,63.4662,63.4935,63.4298,63.4844,12787.0
2019-01-25 13:10:00,69.79,69.8,69.7,69.73,16505.0,63.4753,63.4844,63.3935,63.4207,16505.0
2019-01-25 13:15:00,69.73,69.79,69.72,69.76,22360.0,63.4207,63.4753,63.4117,63.448,22360.0
2019-01-25 13:20:00,69.76,69.87,69.72,69.85,28522.0,63.448,63.5481,63.4117,63.5299,28522.0
2019-01-25 13:25:00,69.85,69.89,69.82,69.82,15499.0,63.5299,63.5663,63.5026,63.5026,15499.0
2019-01-25 13:30:00,69.82,69.88,69.8,69.83,35174.0,63.5026,63.5572,63.4844,63.5117,35174.0
2019-01-25 13:35:00,69.82,69.88,69.75,69.83,115146.0,63.5026,63.5572,63.4389,63.5117,115146.0
2019-01-25 13:40:00,69.83,69.91,69.83,69.89,17487.0,63.5117,63.5845,63.5117,63.5663,17487.0
2019-01-25 13:45:00,69.88,69.97,69.86,69.95,24368.0,63.5572,63.639,63.539,63.6208,24368.0
2019-01-25 13:50:00,69.95,70.0,69.92,69.95,45525.0,63.6208,63.6663,63.5936,63.6208,45525.0
2019-01-25 13:55:00,69.96,70.0,69.92,69.94,32741.0,63.6299,63.6663,63.5936,63.6117,32741.0
2019-01-25 14:00:00,69.94,70.01,69.89,69.99,28560.0,63.6117,63.6754,63.5663,63.6572,28560.0
2019-01-25 14:05:00,69.98,70.11,69.98,70.08,35360.0,63.6481,63.7664,63.6481,63.7391,35360.0
2019-01-25 14:10:00,70.08,70.09,70.0,70.03,15714.0,63.7391,63.7482,63.6663,63.6936,15714.0
2019-01-25 14:15:00,70.02,70.1,69.99,70.0,25296.0,63.6845,63.7573,63.6572,63.6663,25296.0
2019-01-25 14:20:00,69.99,69.99,69.88,69.91,25160.0,63.6572,63.6572,63.5572,63.5845,25160.0
2019-01-25 14:25:00,69.9,69.9,69.76,69.8,27804.0,63.5754,63.5754,63.448,63.4844,27804.0
2019-01-25 14:30:00,69.82,69.86,69.8,69.82,20170.0,63.5026,63.539,63.4844,63.5026,20170.0
2019-01-25 14:35:00,69.81,69.85,69.79,69.81,37562.0,63.4935,63.5299,63.4753,63.4935,37562.0
2019-01-25 14:40:00,69.82,69.86,69.68,69.76,71665.0,63.5026,63.539,63.3753,63.448,71665.0
2019-01-25 14:45:00,69.76,69.79,69.71,69.77,62806.0,63.448,63.4753,63.4026,63.4571,62806.0
2019-01-25 14:50:00,69.77,69.85,69.75,69.83,63366.0,63.4571,63.5299,63.4389,63.5117,63366.0
2019-01-25 14:55:00,69.83,69.88,69.79,69.84,37789.0,63.5117,63.5572,63.4753,63.5208,37789.0
2019-01-25 15:00:00,69.84,69.89,69.79,69.87,35420.0,63.5208,63.5663,63.4753,63.5481,35420.0
2019-01-25 15:05:00,69.87,69.91,69.81,69.87,48020.0,63.5481,63.5845,63.4935,63.5481,48020.0
2019-01-25 15:10:00,69.88,69.93,69.87,69.91,35840.0,63.5572,63.6027,63.5481,63.5845,35840.0
2019-01-25 15:15:00,69.92,70.0,69.91,69.98,30999.0,63.5936,63.6663,63.5845,63.6481,30999.0
2019-01-25 15:20:00,69.97,69.97,69.88,69.9,39679.0,63.639,63.639,63.5572,63.5754,39679.0
2019-01-25 15:25:00,69.9,69.91,69.79,69.84,65111.0,63.5754,63.5845,63.4753,63.5208,65111.0
2019-01-25 15:30:00,69.84,69.85,69.72,69.83,59457.0,63.5208,63.5299,63.4117,63.5117,59457.0
2019-01-25 15:35:00,69.83,69.87,69.78,69.87,51960.0,63.5117,63.5481,63.4662,63.5481,51960.0
2019-01-25 15:40:00,69.86,69.92,69.85,69.91,65694.0,63.539,63.5936,63.5299,63.5845,65694.0
2019-01-25 15:45:00,69.91,69.94,69.85,69.88,62473.0,63.5845,63.6117,63.5299,63.5572,62473.0
2019-01-25 15:50:00,69.89,69.9,69.87,69.87,73939.0,63.5663,63.5754,63.5481,63.5481,73939.0
2019-01-25 15:55:00,69.88,70.06,69.88,70.01,374406.0,63.5572,63.7209,63.5572,63.6754,374406.0
2019-01-28 09:30:00,69.27,69.38,68.97,69.1,52643.0,63.0024,63.1024,62.7295,62.8478,52643.0
2019-01-28 09:35:00,69.08,69.23,68.99,69.0,40168.0,62.8296,62.966,62.7477,62.7568,40168.0
2019-01-28 09:40:00,68.99,69.13,68.93,69.12,62093.0,62.7477,62.875,62.6931,62.8659,62093.0
2019-01-28 09:45:00,69.14,69.18,69.06,69.07,31793.0,62.8841,62.9205,62.8114,62.8205,31793.0
2019-01-28 09:50:00,69.06,69.06,68.9,68.9,25268.0,62.8114,62.8114,62.6658,62.6658,25268.0
2019-01-28 09:55:00,68.88,69.0,68.82,68.99,13515.0,62.6477,62.7568,62.5931,62.7477,13515.0
2019-01-28 10:00:00,68.98,68.99,68.87,68.96,49348.0,62.7386,62.7477,62.6386,62.7204,49348.0
2019-01-28 10:05:00,68.96,69.15,68.94,69.09,33676.0,62.7204,62.8932,62.7022,62.8387,33676.0
2019-01-28 10:10:00,69.08,69.13,69.02,69.03,23700.0,62.8296,62.875,62.775,62.7841,23700.0
2019-01-28 10:15:00,69.03,69.12,69.0,69.06,80362.0,62.7841,62.8659,62.7568,62.8114,80362.0
2019-01-28 10:20:00,69.06,69.1,69.01,69.02,135455.0,62.8114,62.8478,62.7659,62.775,135455.0
2019-01-28 10:25:00,69.01,69.01,68.91,68.91,68657.0,62.7659,62.7659,62.6749,62.6749,68657.0
2019-01-28 10:30:00,68.91,68.94,68.79,68.82,50104.0,62.6749,62.7022,62.5658,62.5931,50104.0
2019-01-28 10:35:00,68.83,68.85,68.69,68.71,31390.0,62.6022,62.6204,62.4748,62.493,31390.0
2019-01-28 10:40:00,68.7,68.88,68.7,68.85,14758.0,62.4839,62.6477,62.4839,62.6204,14758.0
2019-01-28 10:45:00,68.85,68.87,68.72,68.77,28469.0,62.6204,62.6386,62.5021,62.5476,28469.0
2019-01-28 10:50:00,68.77,68.77,68.67,68.72,29389.0,62.5476,62.5476,62.4567,62.5021,29389.0
2019-01-28 10:55:00,68.72,68.72,68.6,68.62,22393.0,62.5021,62.5021,62.393,62.4112,22393.0
2019-01-28 11:00:00,68.6,68.64,68.51,68.54,17154.0,62.393,62.4294,62.3111,62.3384,17154.0
2019-01-28 11:05:00,68.53,68.71,68.53,68.7,18785.0,62.3293,62.493,62.3293,62.4839,18785.0
2019-01-28 11:10:00,68.7,68.77,68.67,68.68,31966.0,62.4839,62.5476,62.4567,62.4658,31966.0
2019-01-28 11:15:00,68.67,68.71,68.63,68.65,21401.0,62.4567,62.493,62.4203,62.4385,21401.0
2019-01-28 11:20:00,68.65,68.75,68.65,68.73,111725.0,62.4385,62.5294,62.4385,62.5112,111725.0
2019-01-28 11:25:00,68.74,68.8,68.71,68.74,28189.0,62.5203,62.5749,62.493,62.5203,28189.0
2019-01-28 11:30:00,68.75,68.89,68.75,68.88,32176.0,62.5294,62.6568,62.5294,62.6477,32176.0
2019-01-28 11:35:00,68.88,68.89,68.75,68.75,35642.0,62.6477,62.6568,62.5294,62.5294,35642.0
2019-01-28 11:40:00,68.74,68.74,68.66,68.67,9640.0,62.5203,62.5203,62.4476,62.4567,9640.0
2019-01-28 11:45:00,68.66,68.67,68.49,68.53,35606.0,62.4476,62.4567,62.2929,62.3293,35606.0
2019-01-28 11:50:00,68.53,68.53,68.43,68.44,18356.0,62.3293,62.3293,62.2384,62.2475,18356.0
2019-01-28 11:55:00,68.43,68.54,68.4,68.4,13197.0,62.2384,62.3384,62.2111,62.2111,13197.0
2019-01-28 12:00:00,68.39,68.45,68.34,68.42,22762.0,62.202,62.2566,62.1565,62.2293,22762.0
2019-01-28 12:05:00,68.42,68.51,68.37,68.5,15495.0,62.2293,62.3111,62.1838,62.302,15495.0
2019-01-28 12:10:00,68.5,68.5,68.42,68.43,9205.0,62.302,62.302,62.2293,62.2384,9205.0
2019-01-28 12:15:00,68.43,68.5,68.42,68.46,11944.0,62.2384,62.302,62.2293,62.2657,11944.0
2019-01-28 12:20:00,68.46,68.56,68.44,68.53,16522.0,62.2657,62.3566,62.2475,62.3293,16522.0
2019-01-28 12:25:00,68.54,68.59,68.51,68.56,12777.0,62.3384,62.3839,62.3111,62.3566,12777.0
2019-01-28 12:30:00,68.57,68.6,68.54,68.56,8698.0,62.3657,62.393,62.3384,62.3566,8698.0
2019-01-28 12:35:00,68.54,68.6,68.53,68.59,7149.0,62.3384,62.393,62.3293,62.3839,7149.0
2019-01-28 12:40:00,68.61,68.67,68.59,68.65,12916.0,62.4021,62.4567,62.3839,62.4385,12916.0
2019-01-28 12:45:00,68.66,68.66,68.57,68.58,19007.0,62.4476,62.4476,62.3657,62.3748,19007.0
2019-01-28 12:50:00,68.58,68.59,68.51,68.52,14517.0,62.3748,62.3839,62.3111,62.3202,14517.0
2019-01-28 12:55:00,68.51,68.53,68.4,68.41,26544.0,62.3111,62.3293,62.2111,62.2202,26544.0
2019-01-28 13:00:00,68.39,68.49,68.39,68.46,11605.0,62.202,62.2929,62.202,62.2657,11605.0
2019-01-28 13:05:00,68.47,68.54,68.45,68.53,21999.0,62.2748,62.3384,62.2566,62.3293,21999.0
2019-01-28 13:10:00,68.53,68.61,68.53,68.57,16124.0,62.3293,62.4021,62.3293,62.3657,16124.0
2019-01-28 13:15:00,68.58,68.61,68.57,68.58,8695.0,62.3748,62.4021,62.3657,62.3748,8695.0
2019-01-28 13:20:00,68.57,68.63,68.56,68.59,34521.0,62.3657,62.4203,62.3566,62.3839,34521.0
2019-01-28 13:25:00,68.59,68.62,68.58,68.6,16325.0,62.3839,62.4112,62.3748,62.393,16325.0
2019-01-28 13:30:00,68.6,68.73,68.59,68.72,22836.0,62.393,62.5112,62.3839,62.5021,22836.0
2019-01-28 13:35:00,68.73,68.75,68.71,68.72,12949.0,62.5112,62.5294,62.493,62.5021,12949.0
2019-01-28 13:40:00,68.71,68.74,68.69,68.72,9270.0,62.493,62.5203,62.4748,62.5021,9270.0
2019-01-28 13:45:00,68.71,68.75,68.7,68.75,10049.0,62.493,62.5294,62.4839,62.5294,10049.0
2019-01-28 13:50:00,68.75,68.81,68.74,68.75,14909.0,62.5294,62.584,62.5203,62.5294,14909.0
2019-01-28 13:55:00,68.77,68.79,68.74,68.75,25135.0,62.5476,62.5658,62.5203,62.5294,25135.0
2019-01-28 14:00:00,68.76,68.8,68.76,68.77,14117.0,62.5385,62.5749,62.5385,62.5476,14117.0
2019-01-28 14:05:00,68.77,68.77,68.72,68.73,16102.0,62.5476,62.5476,62.5021,62.5112,16102.0
2019-01-28 14:10:00,68.73,68.75,68.7,68.75,12656.0,62.5112,62.5294,62.4839,62.5294,12656.0
2019-01-28 14:15:00,68.74,68.76,68.72,68.74,9512.0,62.5203,62.5385,62.5021,62.5203,9512.0
2019-01-28 14:20:00,68.73,68.82,68.65,68.65,65853.0,62.5112,62.5931,62.4385,62.4385,65853.0
2019-01-28 14:25:00,68.65,68.7,68.64,68.7,15681.0,62.4385,62.4839,62.4294,62.4839,15681.0
2019-01-28 14:30:00,68.71,68.79,68.71,68.77,12578.0,62.493,62.5658,62.493,62.5476,12578.0
2019-01-28 14:35:00,68.78,68.79,68.73,68.77,44957.0,62.5567,62.5658,62.5112,62.5476,44957.0
2019-01-28 14:40:00,68.77,68.86,68.75,68.84,27354.0,62.5476,62.6295,62.5294,62.6113,27354.0
2019-01-28 14:45:00,68.85,68.94,68.85,68.94,18839.0,62.6204,62.7022,62.6204,62.7022,18839.0
2019-01-28 14:50:00,68.94,69.02,68.94,68.95,31448.0,62.7022,62.775,62.7022,62.7113,31448.0
2019-01-28 14:55:00,68.95,68.95,68.87,68.89,15831.0,62.7113,62.7113,62.6386,62.6568,15831.0
2019-01-28 15:00:00,68.9,68.95,68.89,68.92,13909.0,62.6658,62.7113,62.6568,62.684,13909.0
2019-01-28 15:05:00,68.92,68.93,68.84,68.89,19887.0,62.684,62.6931,62.6113,62.6568,19887.0
2019-01-28 15:10:00,68.89,68.96,68.87,68.95,26782.0,62.6568,62.7204,62.6386,62.7113,26782.0
2019-01-28 15:15:00,68.95,68.96,68.88,68.92,22591.0,62.7113,62.7204,62.6477,62.684,22591.0
2019-01-28 15:20:00,68.92,69.0,68.91,68.98,18815.0,62.684,62.7568,62.6749,62.7386,18815.0
2019-01-28 15:25:00,68.97,68.98,68.93,68.95,18455.0,62.7295,62.7386,62.6931,62.7113,18455.0
2019-01-28 15:30:00,68.95,68.98,68.93,68.97,23019.0,62.7113,62.7386,62.6931,62.7295,23019.0
2019-01-28 15:35:00,68.96,68.99,68.94,68.94,27208.0,62.7204,62.7477,62.7022,62.7022,27208.0
2019-01-28 15:40:00,68.94,68.96,68.84,68.86,48115.0,62.7022,62.7204,62.6113,62.6295,48115.0
2019-01-28 15:45:00,68.86,68.96,68.86,68.89,34031.0,62.6295,62.7204,62.6295,62.6568,34031.0
2019-01-28 15:50:00,68.88,68.91,68.79,68.8,41324.0,62.6477,62.6749,62.5658,62.5749,41324.0
2019-01-28 15:55:00,68.8,68.96,68.79,68.94,113210.0,62.5749,62.7204,62.5658,62.7022,113210.0
2019-01-29 09:30:00,69.0,69.23,68.85,68.99,29310.0,62.7568,62.966,62.6204,62.7477,29310.0
2019-01-29 09:35:00,69.01,69.01,68.67,68.76,61289.0,62.7659,62.7659,62.4567,62.5385,61289.0
2019-01-29 09:40:00,68.72,68.81,68.62,68.62,40644.0,62.5021,62.584,62.4112,62.4112,40644.0
2019-01-29 09:45:00,68.61,68.77,68.6,68.7,20975.0,62.4021,62.5476,62.393,62.4839,20975.0
2019-01-29 09:50:00,68.7,68.75,68.65,68.66,19787.0,62.4839,62.5294,62.4385,62.4476,19787.0
2019-01-29 09:55:00,68.65,68.79,68.65,68.73,16147.0,62.4385,62.5658,62.4385,62.5112,16147.0
2019-01-29 10:00:00,68.76,68.84,68.74,68.75,21472.0,62.5385,62.6113,62.5203,62.5294,21472.0
2019-01-29 10:05:00,68.76,68.78,68.66,68.68,28938.0,62.5385,62.5567,62.4476,62.4658,28938.0
2019-01-29 10:10:00,68.67,68.69,68.58,68.61,108513.0,62.4567,62.4748,62.3748,62.4021,108513.0
2019-01-29 10:15:00,68.62,68.65,68.53,68.65,14280.0,62.4112,62.4385,62.3293,62.4385,14280.0
2019-01-29 10:20:00,68.65,68.65,68.56,68.62,9256.0,62.4385,62.4385,62.3566,62.4112,9256.0
2019-01-29 10:25:00,68.63,68.82,68.63,68.82,11656.0,62.4203,62.5931,62.4203,62.5931,11656.0
2019-01-29 10:30:00,68.85,68.87,68.79,68.8,17189.0,62.6204,62.6386,62.5658,62.5749,17189.0
2019-01-29 10:35:00,68.79,68.84,68.78,68.8,11625.0,62.5658,62.6113,62.5567,62.5749,11625.0
2019-01-29 10:40:00,68.81,68.83,68.73,68.79,13831.0,62.584,62.6022,62.5112,62.5658,13831.0
2019-01-29 10:45:00,68.8,68.85,68.71,68.74,49942.0,62.5749,62.6204,62.493,62.5203,49942.0
2019-01-29 10:50:00,68.73,68.73,68.57,68.57,31767.0,62.5112,62.5112,62.3657,62.3657,31767.0
2019-01-29 10:55:00,68.57,68.57,68.39,68.48,40366.0,62.3657,62.3657,62.202,62.2838,40366.0
2019-01-29 11:00:00,68.47,68.5,68.38,68.5,41917.0,62.2748,62.302,62.1929,62.302,41917.0
2019-01-29 11:05:00,68.5,68.63,68.48,68.61,29828.0,62.302,62.4203,62.2838,62.4021,29828.0
2019-01-29 11:10:00,68.6,68.66,68.6,68.66,13009.0,62.393,62.4476,62.393,62.4476,13009.0
2019-01-29 11:15:00,68.66,68.69,68.63,68.68,15154.0,62.4476,62.4748,62.4203,62.4658,15154.0
2019-01-29 11:20:00,68.68,68.74,68.66,68.67,16187.0,62.4658,62.5203,62.4476,62.4567,16187.0
2019-01-29 11:25:00,68.67,68.74,68.66,68.69,17379.0,62.4567,62.5203,62.4476,62.4748,17379.0
2019-01-29 11:30:00,68.69,68.74,68.66,68.69,17277.0,62.4748,62.5203,62.4476,62.4748,17277.0
2019-01-29 11:35:00,68.69,68.7,68.63,68.66,12813.0,62.4748,62.4839,62.4203,62.4476,12813.0
2019-01-29 11:40:00,68.64,68.64,68.54,68.59,13210.0,62.4294,62.4294,62.3384,62.3839,13210.0
2019-01-29 11:45:00,68.59,68.59,68.55,68.57,9017.0,62.3839,62.3839,62.3475,62.3657,9017.0
2019-01-29 11:50:00,68.58,68.67,68.56,68.56,61877.0,62.3748,62.4567,62.3566,62.3566,61877.0
2019-01-29 11:55:00,68.58,68.66,68.56,68.63,22067.0,62.3748,62.4476,62.3566,62.4203,22067.0
2019-01-29 12:00:00,68.62,68.67,68.62,68.67,16916.0,62.4112,62.4567,62.4112,62.4567,16916.0
2019-01-29 12:05:00,68.67,68.67,68.58,68.64,17106.0,62.4567,62.4567,62.3748,62.4294,17106.0
2019-01-29 12:10:00,68.64,68.76,68.63,68.75,17972.0,62.4294,62.5385,62.4203,62.5294,17972.0
2019-01-29 12:15:00,68.75,68.81,68.73,68.81,11036.0,62.5294,62.584,62.5112,62.584,11036.0
2019-01-29 12:20:00,68.81,68.82,68.78,68.8,15971.0,62.584,62.5931,62.5567,62.5749,15971.0
2019-01-29 12:25:00,68.81,68.87,68.8,68.81,16980.0,62.584,62.6386,62.5749,62.584,16980.0
2019-01-29 12:30:00,68.81,68.85,68.76,68.81,21746.0,62.584,62.6204,62.5385,62.584,21746.0
2019-01-29 12:35:00,68.8,68.82,68.74,68.82,10963.0,62.5749,62.5931,62.5203,62.5931,10963.0
2019-01-29 12:40:00,68.82,68.82,68.78,68.8,11245.0,62.5931,62.5931,62.5567,62.5749,11245.0
2019-01-29 12:45:00,68.8,68.82,68.76,68.76,12725.0,62.5749,62.5931,62.5385,62.5385,12725.0
2019-01-29 12:50:00,68.77,68.8,68.77,68.78,15881.0,62.5476,62.5749,62.5476,62.5567,15881.0
2019-01-29 12:55:00,68.78,68.82,68.77,68.78,30906.0,62.5567,62.5931,62.5476,62.5567,30906.0
2019-01-29 13:00:00,68.78,68.79,68.63,68.64,43077.0,62.5567,62.5658,62.4203,62.4294,43077.0
2019-01-29 13:05:00,68.64,68.69,68.62,68.63,28503.0,62.4294,62.4748,62.4112,62.4203,28503.0
2019-01-29 13:10:00,68.63,68.65,68.55,68.55,40818.0,62.4203,62.4385,62.3475,62.3475,40818.0
2019-01-29 13:15:00,68.55,68.67,68.54,68.65,24173.0,62.3475,62.4567,62.3384,62.4385,24173.0
2019-01-29 13:20:00,68.64,68.69,68.63,68.67,23058.0,62.4294,62.4748,62.4203,62.4567,23058.0
2019-01-29 13:25:00,68.67,68.69,68.66,68.67,6336.0,62.4567,62.4748,62.4476,62.4567,6336.0
2019-01-29 13:30:00,68.67,68.68,68.59,68.59,26512.0,62.4567,62.4658,62.3839,62.3839,26512.0
2019-01-29 13:35:00,68.59,68.61,68.56,68.61,25425.0,62.3839,62.4021,62.3566,62.4021,25425.0
2019-01-29 13:40:00,68.62,68.71,68.61,68.7,14689.0,62.4112,62.493,62.4021,62.4839,14689.0
2019-01-29 13:45:00,68.71,68.73,68.7,68.72,8370.0,62.493,62.5112,62.4839,62.5021,8370.0
2019-01-29 13:50:00,68.72,68.74,68.68,68.69,15784.0,62.5021,62.5203,62.4658,62.4748,15784.0
2019-01-29 13:55:00,68.68,68.69,68.67,68.69,19179.0,62.4658,62.4748,62.4567,62.4748,19179.0
2019-01-29 14:00:00,68.68,68.68,68.61,68.61,23959.0,62.4658,62.4658,62.4021,62.4021,23959.0
2019-01-29 14:05:00,68.61,68.71,68.6,68.7,28232.0,62.4021,62.493,62.393,62.4839,28232.0
2019-01-29 14:10:00,68.7,68.71,68.69,68.71,8717.0,62.4839,62.493,62.4748,62.493,8717.0
2019-01-29 14:15:00,68.7,68.71,68.67,68.67,23561.0,62.4839,62.493,62.4567,62.4567,23561.0
2019-01-29 14:20:00,68.67,68.69,68.67,68.69,39975.0,62.4567,62.4748,62.4567,62.4748,39975.0
2019-01-29 14:25:00,68.69,68.74,68.67,68.73,13471.0,62.4748,62.5203,62.4567,62.5112,13471.0
2019-01-29 14:30:00,68.73,68.78,68.68,68.75,25808.0,62.5112,62.5567,62.4658,62.5294,25808.0
2019-01-29 14:35:00,68.74,68.74,68.6,68.6,23270.0,62.5203,62.5203,62.393,62.393,23270.0
2019-01-29 14:40:00,68.6,68.6,68.51,68.55,19904.0,62.393,62.393,62.3111,62.3475,19904.0
2019-01-29 14:45:00,68.54,68.6,68.52,68.53,16114.0,62.3384,62.393,62.3202,62.3293,16114.0
2019-01-29 14:50:00,68.53,68.54,68.49,68.5,26984.0,62.3293,62.3384,62.2929,62.302,26984.0
2019-01-29 14:55:00,68.5,68.52,68.46,68.49,27801.0,62.302,62.3202,62.2657,62.2929,27801.0
2019-01-29 15:00:00,68.48,68.54,68.46,68.53,20022.0,62.2838,62.3384,62.2657,62.3293,20022.0
2019-01-29 15:05:00,68.53,68.54,68.51,68.53,25199.0,62.3293,62.3384,62.3111,62.3293,25199.0
2019-01-29 15:10:00,68.53,68.57,68.53,68.55,24352.0,62.3293,62.3657,62.3293,62.3475,24352.0
2019-01-29 15:15:00,68.55,68.61,68.54,68.61,17986.0,62.3475,62.4021,62.3384,62.4021,17986.0
2019-01-29 15:20:00,68.61,68.64,68.58,68.64,30390.0,62.4021,62.4294,62.3748,62.4294,30390.0
2019-01-29 15:25:00,68.63,68.64,68.58,68.61,21008.0,62.4203,62.4294,62.3748,62.4021,21008.0
2019-01-29 15:30:00,68.61,68.66,68.6,68.63,29297.0,62.4021,62.4476,62.393,62.4203,29297.0
2019-01-29 15:35:00,68.63,68.64,68.58,68.59,33455.0,62.4203,62.4294,62.3748,62.3839,33455.0
2019-01-29 15:40:00,68.6,68.63,68.59,68.61,35195.0,62.393,62.4203,62.3839,62.4021,35195.0
2019-01-29 15:45:00,68.61,68.62,68.53,68.54,40616.0,62.4021,62.4112,62.3293,62.3384,40616.0
2019-01-29 15:50:00,68.54,68.59,68.54,68.59,58222.0,62.3384,62.3839,62.3384,62.3839,58222.0
2019-01-29 15:55:00,68.59,68.68,68.59,68.66,172318.0,62.3839,62.4658,62.3839,62.4476,172318.0
2019-01-30 09:30:00,68.73,68.81,68.59,68.7,132372.0,62.5112,62.584,62.3839,62.4839,132372.0
2019-01-30 09:35:00,68.71,68.75,68.54,68.71,48838.0,62.493,62.5294,62.3384,62.493,48838.0
2019-01-30 09:40:00,68.73,68.83,68.67,68.8,30785.0,62.5112,62.6022,62.4567,62.5749,30785.0
2019-01-30 09:45:00,68.81,68.86,68.78,68.79,21780.0,62.584,62.6295,62.5567,62.5658,21780.0
2019-01-30 09:50:00,68.8,68.96,68.8,68.95,21209.0,62.5749,62.7204,62.5749,62.7113,21209.0
2019-01-30 09:55:00,68.95,68.95,68.84,68.85,46729.0,62.7113,62.7113,62.6113,62.6204,46729.0
2019-01-30 10:00:00,68.84,68.95,68.8,68.93,35450.0,62.6113,62.7113,62.5749,62.6931,35450.0
2019-01-30 10:05:00,68.93,69.02,68.9,68.98,113107.0,62.6931,62.775,62.6658,62.7386,113107.0
2019-01-30 10:10:00,68.98,68.99,68.86,68.92,40956.0,62.7386,62.7477,62.6295,62.684,40956.0
2019-01-30 10:15:00,68.92,68.97,68.78,68.88,76980.0,62.684,62.7295,62.5567,62.6477,76980.0
2019-01-30 10:20:00,68.87,68.98,68.81,68.93,84843.0,62.6386,62.7386,62.584,62.6931,84843.0
2019-01-30 10:25:00,68.93,69.09,68.92,69.09,43261.0,62.6931,62.8387,62.684,62.8387,43261.0
2019-01-30 10:30:00,69.08,69.22,69.01,69.06,61014.0,62.8296,62.9569,62.7659,62.8114,61014.0
2019-01-30 10:35:00,69.07,69.13,69.03,69.1,31870.0,62.8205,62.875,62.7841,62.8478,31870.0
2019-01-30 10:40:00,69.11,69.15,69.08,69.13,24521.0,62.8568,62.8932,62.8296,62.875,24521.0
2019-01-30 10:45:00,69.12,69.15,68.98,68.98,19675.0,62.8659,62.8932,62.7386,62.7386,19675.0
2019-01-30 10:50:00,68.96,68.97,68.83,68.83,34184.0,62.7204,62.7295,62.6022,62.6022,34184.0
2019-01-30 10:55:00,68.83,68.85,68.76,68.78,36082.0,62.6022,62.6204,62.5385,62.5567,36082.0
2019-01-30 11:00:00,68.79,68.95,68.79,68.92,39029.0,62.5658,62.7113,62.5658,62.684,39029.0
2019-01-30 11:05:00,68.92,68.92,68.84,68.9,23252.0,62.684,62.684,62.6113,62.6658,23252.0
2019-01-30 11:10:00,68.9,68.96,68.88,68.93,22074.0,62.6658,62.7204,62.6477,62.6931,22074.0
2019-01-30 11:15:00,68.94,69.02,68.93,69.01,43490.0,62.7022,62.775,62.6931,62.7659,43490.0
2019-01-30 11:20:00,69.02,69.03,69.0,69.02,16715.0,62.775,62.7841,62.7568,62.775,16715.0
2019-01-30 11:25:00,69.02,69.05,69.01,69.05,13167.0,62.775,62.8023,62.7659,62.8023,13167.0
2019-01-30 11:30:00,69.04,69.06,68.94,68.98,19806.0,62.7932,62.8114,62.7022,62.7386,19806.0
2019-01-30 11:35:00,68.98,69.05,68.95,69.02,14396.0,62.7386,62.8023,62.7113,62.775,14396.0
2019-01-30 11:40:00,69.04,69.09,69.03,69.07,12528.0,62.7932,62.8387,62.7841,62.8205,12528.0
2019-01-30 11:45:00,69.08,69.14,69.08,69.1,17552.0,62.8296,62.8841,62.8296,62.8478,17552.0
2019-01-30 11:50:00,69.09,69.19,69.08,69.18,15441.0,62.8387,62.9296,62.8296,62.9205,15441.0
2019-01-30 11:55:00,69.18,69.19,69.14,69.16,13785.0,62.9205,62.9296,62.8841,62.9023,13785.0
2019-01-30 12:00:00,69.15,69.19,69.13,69.18,15744.0,62.8932,62.9296,62.875,62.9205,15744.0
2019-01-30 12:05:00,69.18,69.23,69.17,69.23,17214.0,62.9205,62.966,62.9114,62.966,17214.0
2019-01-30 12:10:00,69.22,69.23,69.17,69.18,20264.0,62.9569,62.966,62.9114,62.9205,20264.0
2019-01-30 12:15:00,69.19,69.27,69.17,69.25,24318.0,62.9296,63.0024,62.9114,62.9842,24318.0
2019-01-30 12:20:00,69.25,69.31,69.21,69.21,24480.0,62.9842,63.0388,62.9478,62.9478,24480.0
2019-01-30 12:25:00,69.21,69.26,69.21,69.26,17635.0,62.9478,62.9933,62.9478,62.9933,17635.0
2019-01-30 12:30:00,69.27,69.32,69.24,69.25,29244.0,63.0024,63.0478,62.9751,62.9842,29244.0
2019-01-30 12:35:00,69.24,69.24,69.19,69.2,15863.0,62.9751,62.9751,62.9296,62.9387,15863.0
2019-01-30 12:40:00,69.21,69.23,69.17,69.2,36395.0,62.9478,62.966,62.9114,62.9387,36395.0
2019-01-30 12:45:00,69.2,69.28,69.2,69.27,16715.0,62.9387,63.0115,62.9387,63.0024,16715.0
2019-01-30 12:50:00,69.27,69.29,69.27,69.27,15258.0,63.0024,63.0206,63.0024,63.0024,15258.0
2019-01-30 12:55:00,69.28,69.28,69.24,69.25,16030.0,63.0115,63.0115,62.9751,62.9842,16030.0
2019-01-30 13:00:00,69.25,69.34,69.25,69.32,14967.0,62.9842,63.066,62.9842,63.0478,14967.0
2019-01-30 13:05:00,69.32,69.37,69.32,69.36,13781.0,63.0478,63.0933,63.0478,63.0842,13781.0
2019-01-30 13:10:00,69.35,69.35,69.26,69.26,10418.0,63.0751,63.0751,62.9933,62.9933,10418.0
2019-01-30 13:15:00,69.27,69.28,69.26,69.26,13214.0,63.0024,63.0115,62.9933,62.9933,13214.0
2019-01-30 13:20:00,69.26,69.29,69.25,69.26,44889.0,62.9933,63.0206,62.9842,62.9933,44889.0
2019-01-30 13:25:00,69.26,69.3,69.25,69.28,13700.0,62.9933,63.0297,62.9842,63.0115,13700.0
2019-01-30 13:30:00,69.28,69.34,69.27,69.31,20118.0,63.0115,63.066,63.0024,63.0388,20118.0
2019-01-30 13:35:00,69.3,69.33,69.29,69.33,17857.0,63.0297,63.0569,63.0206,63.0569,17857.0
2019-01-30 13:40:00,69.33,69.36,69.26,69.27,27581.0,63.0569,63.0842,62.9933,63.0024,27581.0
2019-01-30 13:45:00,69.27,69.3,69.25,69.27,45627.0,63.0024,63.0297,62.9842,63.0024,45627.0
2019-01-30 13:50:00,69.28,69.33,69.25,69.28,29850.0,63.0115,63.0569,62.9842,63.0115,29850.0
2019-01-30 13:55:00,69.28,69.31,69.25,69.27,29147.0,63.0115,63.0388,62.9842,63.0024,29147.0
2019-01-30 14:00:00,69.27,69.78,69.24,69.65,73736.0,63.0024,63.4662,62.9751,63.348,73736.0
2019-01-30 14:05:00,69.66,69.69,69.56,69.6,28608.0,63.3571,63.3844,63.2661,63.3025,28608.0
2019-01-30 14:10:00,69.59,69.77,69.59,69.74,25160.0,63.2934,63.4571,63.2934,63.4298,25160.0
2019-01-30 14:15:00,69.76,69.78,69.66,69.77,35912.0,63.448,63.4662,63.3571,63.4571,35912.0
2019-01-30 14:20:00,69.78,69.88,69.72,69.8,29396.0,63.4662,63.5572,63.4117,63.4844,29396.0
2019-01-30 14:25:00,69.81,69.84,69.73,69.74,22000.0,63.4935,63.5208,63.4207,63.4298,22000.0
2019-01-30 14:30:00,69.74,69.82,69.7,69.82,33353.0,63.4298,63.5026,63.3935,63.5026,33353.0
2019-01-30 14:35:00,69.81,69.87,69.7,69.8,36822.0,63.4935,63.5481,63.3935,63.4844,36822.0
2019-01-30 14:40:00,69.78,69.81,69.7,69.8,22491.0,63.4662,63.4935,63.3935,63.4844,22491.0
2019-01-30 14:45:00,69.8,69.98,69.79,69.96,26029.0,63.4844,63.6481,63.4753,63.6299,26029.0
2019-01-30 14:50:00,69.97,70.09,69.88,70.07,35935.0,63.639,63.7482,63.5572,63.73,35935.0
2019-01-30 14:55:00,70.07,70.1,70.0,70.09,30588.0,63.73,63.7573,63.6663,63.7482,30588.0
2019-01-30 15:00:00,70.09,70.09,69.9,69.9,88606.0,63.7482,63.7482,63.5754,63.5754,88606.0
2019-01-30 15:05:00,69.9,69.91,69.8,69.8,36709.0,63.5754,63.5845,63.4844,63.4844,36709.0
2019-01-30 15:10:00,69.8,69.8,69.71,69.77,28718.0,63.4844,63.4844,63.4026,63.4571,28718.0
2019-01-30 15:15:00,69.78,69.83,69.75,69.81,33979.0,63.4662,63.5117,63.4389,63.4935,33979.0
2019-01-30 15:20:00,69.82,69.88,69.78,69.79,35306.0,63.5026,63.5572,63.4662,63.4753,35306.0
2019-01-30 15:25:00,69.78,69.79,69.66,69.66,48321.0,63.4662,63.4753,63.3571,63.3571,48321.0
2019-01-30 15:30:00,69.66,69.71,69.6,69.62,53454.0,63.3571,63.4026,63.3025,63.3207,53454.0
2019-01-30 15:35:00,69.62,69.72,69.62,69.69,36094.0,63.3207,63.4117,63.3207,63.3844,36094.0
2019-01-30 15:40:00,69.69,69.69,69.61,69.66,37529.0,63.3844,63.3844,63.3116,63.3571,37529.0
2019-01-30 15:45:00,69.66,69.77,69.65,69.74,46105.0,63.3571,63.4571,63.348,63.4298,46105.0
2019-01-30 15:50:00,69.73,69.77,69.68,69.71,65246.0,63.4207,63.4571,63.3753,63.4026,65246.0
2019-01-30 15:55:00,69.72,69.85,69.71,69.79,137014.0,63.4117,63.5299,63.4026,63.4753,137014.0
2019-01-31 09:30:00,69.86,69.88,69.5,69.67,102237.0,63.539,63.5572,63.2116,63.3662,102237.0
2019-01-31 09:35:00,69.66,69.82,69.51,69.64,79807.0,63.3571,63.5026,63.2207,63.3389,79807.0
2019-01-31 09:40:00,69.61,69.65,69.51,69.55,29076.0,63.3116,63.348,63.2207,63.257,29076.0
2019-01-31 09:45:00,69.53,69.71,69.52,69.66,19380.0,63.2388,63.4026,63.2297,63.3571,19380.0
2019-01-31 09:50:00,69.65,69.78,69.62,69.74,28801.0,63.348,63.4662,63.3207,63.4298,28801.0
2019-01-31 09:55:00,69.75,69.76,69.65,69.68,15225.0,63.4389,63.448,63.348,63.3753,15225.0
2019-01-31 10:00:00,69.68,69.88,69.68,69.85,27704.0,63.3753,63.5572,63.3753,63.5299,27704.0
2019-01-31 10:05:00,69.84,69.88,69.69,69.7,52304.0,63.5208,63.5572,63.3844,63.3935,52304.0
2019-01-31 10:10:00,69.71,69.86,69.69,69.85,26075.0,63.4026,63.539,63.3844,63.5299,26075.0
2019-01-31 10:15:00,69.86,69.97,69.84,69.97,23646.0,63.539,63.639,63.5208,63.639,23646.0
2019-01-31 10:20:00,69.97,70.07,69.92,70.05,38263.0,63.639,63.73,63.5936,63.7118,38263.0
2019-01-31 10:25:00,70.05,70.17,70.05,70.11,25802.0,63.7118,63.8209,63.7118,63.7664,25802.0
2019-01-31 10:30:00,70.11,70.23,70.1,70.16,22173.0,63.7664,63.8755,63.7573,63.8118,22173.0
2019-01-31 10:35:00,70.16,70.19,70.09,70.19,20104.0,63.8118,63.8391,63.7482,63.8391,20104.0
2019-01-31 10:40:00,70.2,70.23,70.17,70.19,18391.0,63.8482,63.8755,63.8209,63.8391,18391.0
2019-01-31 10:45:00,70.2,70.2,70.09,70.1,28889.0,63.8482,63.8482,63.7482,63.7573,28889.0
2019-01-31 10:50:00,70.1,70.15,70.04,70.06,20876.0,63.7573,63.8027,63.7027,63.7209,20876.0
2019-01-31 10:55:00,70.05,70.09,69.98,70.08,47488.0,63.7118,63.7482,63.6481,63.7391,47488.0
2019-01-31 11:00:00,70.09,70.18,70.02,70.07,41384.0,63.7482,63.83,63.6845,63.73,41384.0
2019-01-31 11:05:00,70.07,70.08,69.98,69.99,15135.0,63.73,63.7391,63.6481,63.6572,15135.0
2019-01-31 11:10:00,70.0,70.04,69.95,69.97,18346.0,63.6663,63.7027,63.6208,63.639,18346.0
2019-01-31 11:15:00,69.98,69.99,69.91,69.91,19608.0,63.6481,63.6572,63.5845,63.5845,19608.0
2019-01-31 11:20:00,69.93,69.96,69.89,69.94,43905.0,63.6027,63.6299,63.5663,63.6117,43905.0
2019-01-31 11:25:00,69.95,70.01,69.93,69.99,14204.0,63.6208,63.6754,63.6027,63.6572,14204.0
2019-01-31 11:30:00,69.99,70.08,69.95,70.08,20816.0,63.6572,63.7391,63.6208,63.7391,20816.0
2019-01-31 11:35:00,70.08,70.14,70.04,70.13,15345.0,63.7391,63.7937,63.7027,63.7846,15345.0
2019-01-31 11:40:00,70.13,70.18,70.11,70.15,14711.0,63.7846,63.83,63.7664,63.8027,14711.0
2019-01-31 11:45:00,70.15,70.18,70.11,70.17,17109.0,63.8027,63.83,63.7664,63.8209,17109.0
2019-01-31 11:50:00,70.17,70.22,70.13,70.22,15973.0,63.8209,63.8664,63.7846,63.8664,15973.0
2019-01-31 11:55:00,70.23,70.31,70.23,70.26,11983.0,63.8755,63.9483,63.8755,63.9028,11983.0
2019-01-31 12:00:00,70.26,70.27,70.13,70.13,22834.0,63.9028,63.9119,63.7846,63.7846,22834.0
2019-01-31 12:05:00,70.14,70.24,70.11,70.17,41591.0,63.7937,63.8846,63.7664,63.8209,41591.0
2019-01-31 12:10:00,70.17,70.21,70.11,70.14,20774.0,63.8209,63.8573,63.7664,63.7937,20774.0
2019-01-31 12:15:00,70.13,70.17,70.07,70.07,13577.0,63.7846,63.8209,63.73,63.73,13577.0
2019-01-31 12:20:00,70.08,70.13,70.04,70.1,12677.0,63.7391,63.7846,63.7027,63.7573,12677.0
2019-01-31 12:25:00,70.1,70.1,70.01,70.01,15998.0,63.7573,63.7573,63.6754,63.6754,15998.0
2019-01-31 12:30:00,70.02,70.05,69.98,70.02,14135.0,63.6845,63.7118,63.6481,63.6845,14135.0
2019-01-31 12:35:00,70.02,70.03,69.98,70.02,9758.0,63.6845,63.6936,63.6481,63.6845,9758.0
2019-01-31 12:40:00,70.02,70.04,69.86,69.87,24589.0,63.6845,63.7027,63.539,63.5481,24589.0
2019-01-31 12:45:00,69.88,69.91,69.84,69.84,15532.0,63.5572,63.5845,63.5208,63.5208,15532.0
2019-01-31 12:50:00,69.85,69.89,69.84,69.88,18179.0,63.5299,63.5663,63.5208,63.5572,18179.0
2019-01-31 12:55:00,69.88,69.9,69.81,69.82,15471.0,63.5572,63.5754,63.4935,63.5026,15471.0
2019-01-31 13:00:00,69.83,69.83,69.76,69.79,18812.0,63.5117,63.5117,63.448,63.4753,18812.0
2019-01-31 13:05:00,69.8,69.85,69.79,69.81,12162.0,63.4844,63.5299,63.4753,63.4935,12162.0
2019-01-31 13:10:00,69.81,69.82,69.73,69.75,17425.0,63.4935,63.5026,63.4207,63.4389,17425.0
2019-01-31 13:15:00,69.75,69.77,69.67,69.69,20815.0,63.4389,63.4571,63.3662,63.3844,20815.0
2019-01-31 13:20:00,69.68,69.7,69.67,69.7,14434.0,63.3753,63.3935,63.3662,63.3935,14434.0
2019-01-31 13:25:00,69.7,69.7,69.61,69.64,23885.0,63.3935,63.3935,63.3116,63.3389,23885.0
2019-01-31 13:30:00,69.63,69.67,69.6,69.63,21949.0,63.3298,63.3662,63.3025,63.3298,21949.0
2019-01-31 13:35:00,69.63,69.67,69.62,69.64,11576.0,63.3298,63.3662,63.3207,63.3389,11576.0
2019-01-31 13:40:00,69.64,69.69,69.62,69.67,17381.0,63.3389,63.3844,63.3207,63.3662,17381.0
2019-01-31 13:45:00,69.67,69.67,69.6,69.6,16979.0,63.3662,63.3662,63.3025,63.3025,16979.0
2019-01-31 13:50:00,69.61,69.7,69.61,69.69,18277.0,63.3116,63.3935,63.3116,63.3844,18277.0
2019-01-31 13:55:00,69.68,69.71,69.66,69.69,14854.0,63.3753,63.4026,63.3571,63.3844,14854.0
2019-01-31 14:00:00,69.69,69.73,69.66,69.69,30583.0,63.3844,63.4207,63.3571,63.3844,30583.0
2019-01-31 14:05:00,69.7,69.73,69.68,69.69,17957.0,63.3935,63.4207,63.3753,63.3844,17957.0
2019-01-31 14:10:00,69.68,69.68,69.61,69.64,20568.0,63.3753,63.3753,63.3116,63.3389,20568.0
2019-01-31 14:15:00,69.64,69.65,69.53,69.55,21581.0,63.3389,63.348,63.2388,63.257,21581.0
2019-01-31 14:20:00,69.55,69.63,69.54,69.6,12518.0,63.257,63.3298,63.2479,63.3025,12518.0
2019-01-31 14:25:00,69.59,69.6,69.53,69.57,15700.0,63.2934,63.3025,63.2388,63.2752,15700.0
2019-01-31 14:30:00,69.58,69.58,69.49,69.5,18162.0,63.2843,63.2843,63.2025,63.2116,18162.0
2019-01-31 14:35:00,69.51,69.59,69.49,69.57,18670.0,63.2207,63.2934,63.2025,63.2752,18670.0
2019-01-31 14:40:00,69.56,69.57,69.52,69.56,15936.0,63.2661,63.2752,63.2297,63.2661,15936.0
2019-01-31 14:45:00,69.56,69.62,69.55,69.61,15093.0,63.2661,63.3207,63.257,63.3116,15093.0
2019-01-31 14:50:00,69.61,69.66,69.59,69.66,10175.0,63.3116,63.3571,63.2934,63.3571,10175.0
2019-01-31 14:55:00,69.66,69.67,69.62,69.64,16263.0,63.3571,63.3662,63.3207,63.3389,16263.0
2019-01-31 15:00:00,69.64,69.65,69.56,69.56,25204.0,63.3389,63.348,63.2661,63.2661,25204.0
2019-01-31 15:05:00,69.56,69.6,69.54,69.56,23001.0,63.2661,63.3025,63.2479,63.2661,23001.0
2019-01-31 15:10:00,69.55,69.55,69.46,69.48,24067.0,63.257,63.257,63.1752,63.1934,24067.0
2019-01-31 15:15:00,69.48,69.5,69.41,69.42,50453.0,63.1934,63.2116,63.1297,63.1388,50453.0
2019-01-31 15:20:00,69.42,69.5,69.41,69.5,42079.0,63.1388,63.2116,63.1297,63.2116,42079.0
2019-01-31 15:25:00,69.51,69.61,69.51,69.59,48698.0,63.2207,63.3116,63.2207,63.2934,48698.0
2019-01-31 15:30:00,69.6,69.69,69.58,69.65,49764.0,63.3025,63.3844,63.2843,63.348,49764.0
2019-01-31 15:35:00,69.66,69.78,69.66,69.78,47034.0,63.3571,63.4662,63.3571,63.4662,47034.0
2019-01-31 15:40:00,69.77,69.79,69.71,69.72,55063.0,63.4571,63.4753,63.4026,63.4117,55063.0
2019-01-31 15:45:00,69.71,69.76,69.7,69.71,55636.0,63.4026,63.448,63.3935,63.4026,55636.0
2019-01-31 15:50:00,69.72,69.75,69.71,69.74,98972.0,63.4117,63.4389,63.4026,63.4298,98972.0
2019-01-31 15:55:00,69.74,69.75,69.64,69.67,376854.0,63.4298,63.4389,63.3389,63.3662,376854.0
2019-02-01 09:30:00,69.95,70.15,69.78,70.12,68413.0,63.6208,63.8027,63.4662,63.7755,68413.0
2019-02-01 09:35:00,70.14,70.31,70.11,70.26,30442.0,63.7937,63.9483,63.7664,63.9028,30442.0
2019-02-01 09:40:00,70.23,70.31,70.18,70.31,7752.0,63.8755,63.9483,63.83,63.9483,7752.0
2019-02-01 09:45:00,70.34,70.37,70.26,70.28,23331.0,63.9756,64.0028,63.9028,63.921,23331.0
2019-02-01 09:50:00,70.28,70.29,70.18,70.21,13626.0,63.921,63.9301,63.83,63.8573,13626.0
2019-02-01 09:55:00,70.23,70.27,70.17,70.2,30803.0,63.8755,63.9119,63.8209,63.8482,30803.0
2019-02-01 10:00:00,70.21,70.56,70.21,70.55,50217.0,63.8573,64.1756,63.8573,64.1666,50217.0
2019-02-01 10:05:00,70.56,70.67,70.53,70.6,21725.0,64.1756,64.2757,64.1484,64.212,21725.0
2019-02-01 10:10:00,70.6,70.65,70.56,70.59,11038.0,64.212,64.2575,64.1756,64.2029,11038.0
2019-02-01 10:15:00,70.58,70.7,70.54,70.67,85381.0,64.1938,64.303,64.1575,64.2757,85381.0
2019-02-01 10:20:00,70.65,70.75,70.63,70.74,18716.0,64.2575,64.3485,64.2393,64.3394,18716.0
2019-02-01 10:25:00,70.76,70.78,70.64,70.65,15313.0,64.3576,64.3757,64.2484,64.2575,15313.0
2019-02-01 10:30:00,70.65,70.76,70.6,70.75,59512.0,64.2575,64.3576,64.212,64.3485,59512.0
2019-02-01 10:35:00,70.76,70.91,70.72,70.9,90175.0,64.3576,64.494,64.3212,64.4849,90175.0
2019-02-01 10:40:00,70.91,70.94,70.78,70.78,44001.0,64.494,64.5213,64.3757,64.3757,44001.0
2019-02-01 10:45:00,70.79,70.86,70.77,70.77,23235.0,64.3848,64.4485,64.3666,64.3666,23235.0
2019-02-01 10:50:00,70.78,70.78,70.63,70.64,15291.0,64.3757,64.3757,64.2393,64.2484,15291.0
2019-02-01 10:55:00,70.63,70.63,70.48,70.48,23860.0,64.2393,64.2393,64.1029,64.1029,23860.0
2019-02-01 11:00:00,70.45,70.48,70.38,70.47,13464.0,64.0756,64.1029,64.0119,64.0938,13464.0
2019-02-01 11:05:00,70.45,70.62,70.45,70.6,45836.0,64.0756,64.2302,64.0756,64.212,45836.0
2019-02-01 11:10:00,70.61,70.72,70.61,70.66,52592.0,64.2211,64.3212,64.2211,64.2666,52592.0
2019-02-01 11:15:00,70.65,70.65,70.53,70.53,8517.0,64.2575,64.2575,64.1484,64.1484,8517.0
2019-02-01 11:20:00,70.53,70.58,70.5,70.51,10620.0,64.1484,64.1938,64.1211,64.1302,10620.0
2019-02-01 11:25:00,70.51,70.51,70.45,70.47,11802.0,64.1302,64.1302,64.0756,64.0938,11802.0
2019-02-01 11:30:00,70.46,70.49,70.42,70.43,16934.0,64.0847,64.112,64.0483,64.0574,16934.0
2019-02-01 11:35:00,70.43,70.45,70.41,70.43,12360.0,64.0574,64.0756,64.0392,64.0574,12360.0
2019-02-01 11:40:00,70.43,70.47,70.43,70.44,7769.0,64.0574,64.0938,64.0574,64.0665,7769.0
2019-02-01 11:45:00,70.44,70.49,70.4,70.49,18442.0,64.0665,64.112,64.0301,64.112,18442.0
2019-02-01 11:50:00,70.49,70.63,70.46,70.62,21856.0,64.112,64.2393,64.0847,64.2302,21856.0
2019-02-01 11:55:00,70.64,70.67,70.6,70.63,18977.0,64.2484,64.2757,64.212,64.2393,18977.0
2019-02-01 12:00:00,70.63,70.64,70.58,70.63,32900.0,64.2393,64.2484,64.1938,64.2393,32900.0
2019-02-01 12:05:00,70.65,70.72,70.6,70.6,14080.0,64.2575,64.3212,64.212,64.212,14080.0
2019-02-01 12:10:00,70.59,70.69,70.58,70.66,41978.0,64.2029,64.2939,64.1938,64.2666,41978.0
2019-02-01 12:15:00,70.65,70.65,70.59,70.59,12325.0,64.2575,64.2575,64.2029,64.2029,12325.0
2019-02-01 12:20:00,70.58,70.58,70.41,70.41,17359.0,64.1938,64.1938,64.0392,64.0392,17359.0
2019-02-01 12:25:00,70.42,70.44,70.39,70.42,8942.0,64.0483,64.0665,64.021,64.0483,8942.0
2019-02-01 12:30:00,70.42,70.43,70.38,70.42,13124.0,64.0483,64.0574,64.0119,64.0483,13124.0
2019-02-01 12:35:00,70.43,70.44,70.34,70.34,16528.0,64.0574,64.0665,63.9756,63.9756,16528.0
2019-02-01 12:40:00,70.34,70.41,70.34,70.41,8201.0,63.9756,64.0392,63.9756,64.0392,8201.0
2019-02-01 12:45:00,70.41,70.44,70.37,70.42,12328.0,64.0392,64.0665,64.0028,64.0483,12328.0
2019-02-01 12:50:00,70.41,70.47,70.39,70.41,12200.0,64.0392,64.0938,64.021,64.0392,12200.0
2019-02-01 12:55:00,70.4,70.44,70.4,70.41,11230.0,64.0301,64.0665,64.0301,64.0392,11230.0
2019-02-01 13:00:00,70.4,70.4,70.3,70.31,14711.0,64.0301,64.0301,63.9392,63.9483,14711.0
2019-02-01 13:05:00,70.32,70.36,70.3,70.34,7044.0,63.9574,63.9937,63.9392,63.9756,7044.0
2019-02-01 13:10:00,70.34,70.34,70.32,70.32,13530.0,63.9756,63.9756,63.9574,63.9574,13530.0
2019-02-01 13:15:00,70.33,70.33,70.24,70.3,17697.0,63.9665,63.9665,63.8846,63.9392,17697.0
2019-02-01 13:20:00,70.29,70.29,70.16,70.16,13712.0,63.9301,63.9301,63.8118,63.8118,13712.0
2019-02-01 13:25:00,70.18,70.27,70.18,70.23,9910.0,63.83,63.9119,63.83,63.8755,9910.0
2019-02-01 13:30:00,70.23,70.28,70.22,70.25,10804.0,63.8755,63.921,63.8664,63.8937,10804.0
2019-02-01 13:35:00,70.24,70.25,70.2,70.24,12072.0,63.8846,63.8937,63.8482,63.8846,12072.0
2019-02-01 13:40:00,70.25,70.27,70.2,70.21,16194.0,63.8937,63.9119,63.8482,63.8573,16194.0
2019-02-01 13:45:00,70.2,70.2,70.13,70.19,11006.0,63.8482,63.8482,63.7846,63.8391,11006.0
2019-02-01 13:50:00,70.2,70.22,70.18,70.19,7809.0,63.8482,63.8664,63.83,63.8391,7809.0
2019-02-01 13:55:00,70.19,70.24,70.19,70.24,5877.0,63.8391,63.8846,63.8391,63.8846,5877.0
2019-02-01 14:00:00,70.23,70.24,70.12,70.12,21563.0,63.8755,63.8846,63.7755,63.7755,21563.0
2019-02-01 14:05:00,70.12,70.18,70.11,70.15,7809.0,63.7755,63.83,63.7664,63.8027,7809.0
2019-02-01 14:10:00,70.17,70.18,70.13,70.15,7800.0,63.8209,63.83,63.7846,63.8027,7800.0
2019-02-01 14:15:00,70.16,70.16,70.07,70.08,14704.0,63.8118,63.8118,63.73,63.7391,14704.0
2019-02-01 14:20:00,70.07,70.15,70.07,70.07,12521.0,63.73,63.8027,63.73,63.73,12521.0
2019-02-01 14:25:00,70.07,70.15,70.06,70.14,8504.0,63.73,63.8027,63.7209,63.7937,8504.0
2019-02-01 14:30:00,70.14,70.24,70.14,70.23,8022.0,63.7937,63.8846,63.7937,63.8755,8022.0
2019-02-01 14:35:00,70.22,70.23,70.17,70.19,9759.0,63.8664,63.8755,63.8209,63.8391,9759.0
2019-02-01 14:40:00,70.19,70.23,70.19,70.2,9396.0,63.8391,63.8755,63.8391,63.8482,9396.0
2019-02-01 14:45:00,70.2,70.21,70.15,70.17,20673.0,63.8482,63.8573,63.8027,63.8209,20673.0
2019-02-01 14:50:00,70.19,70.19,70.09,70.09,18459.0,63.8391,63.8391,63.7482,63.7482,18459.0
2019-02-01 14:55:00,70.1,70.15,70.08,70.14,6154.0,63.7573,63.8027,63.7391,63.7937,6154.0
2019-02-01 15:00:00,70.14,70.17,70.1,70.16,20921.0,63.7937,63.8209,63.7573,63.8118,20921.0
2019-02-01 15:05:00,70.15,70.22,70.14,70.17,9552.0,63.8027,63.8664,63.7937,63.8209,9552.0
2019-02-01 15:10:00,70.17,70.25,70.17,70.23,5592.0,63.8209,63.8937,63.8209,63.8755,5592.0
2019-02-01 15:15:00,70.23,70.32,70.23,70.28,27300.0,63.8755,63.9574,63.8755,63.921,27300.0
2019-02-01 15:20:00,70.29,70.32,70.29,70.31,11282.0,63.9301,63.9574,63.9301,63.9483,11282.0
2019-02-01 15:25:00,70.31,70.32,70.25,70.32,8795.0,63.9483,63.9574,63.8937,63.9574,8795.0
2019-02-01 15:30:00,70.31,70.34,70.3,70.31,13567.0,63.9483,63.9756,63.9392,63.9483,13567.0
2019-02-01 15:35:00,70.31,70.35,70.29,70.33,15598.0,63.9483,63.9846,63.9301,63.9665,15598.0
2019-02-01 15:40:00,70.32,70.37,70.31,70.37,28506.0,63.9574,64.0028,63.9483,64.0028,28506.0
2019-02-01 15:45:00,70.37,70.37,70.32,70.33,21841.0,64.0028,64.0028,63.9574,63.9665,21841.0
2019-02-01 15:50:00,70.33,70.34,70.22,70.23,54937.0,63.9665,63.9756,63.8664,63.8755,54937.0
2019-02-01 15:55:00,70.24,70.25,70.07,70.1,513036.0,63.8846,63.8937,63.73,63.7573,513036.0
2019-02-04 09:30:00,70.07,70.4,69.94,70.31,53056.0,63.73,64.0301,63.6117,63.9483,53056.0
2019-02-04 09:35:00,70.35,70.48,70.25,70.48,57032.0,63.9846,64.1029,63.8937,64.1029,57032.0
2019-02-04 09:40:00,70.49,70.53,70.28,70.28,66911.0,64.112,64.1484,63.921,63.921,66911.0
2019-02-04 09:45:00,70.3,70.5,70.23,70.5,20971.0,63.9392,64.1211,63.8755,64.1211,20971.0
2019-02-04 09:50:00,70.47,70.48,70.36,70.46,33415.0,64.0938,64.1029,63.9937,64.0847,33415.0
2019-02-04 09:55:00,70.45,70.47,70.3,70.3,10820.0,64.0756,64.0938,63.9392,63.9392,10820.0
2019-02-04 10:00:00,70.33,70.33,70.15,70.2,27793.0,63.9665,63.9665,63.8027,63.8482,27793.0
2019-02-04 10:05:00,70.2,70.25,70.13,70.25,24814.0,63.8482,63.8937,63.7846,63.8937,24814.0
2019-02-04 10:10:00,70.25,70.42,70.22,70.39,15634.0,63.8937,64.0483,63.8664,64.021,15634.0
2019-02-04 10:15:00,70.4,70.42,70.27,70.33,14027.0,64.0301,64.0483,63.9119,63.9665,14027.0
2019-02-04 10:20:00,70.32,70.34,70.19,70.19,13797.0,63.9574,63.9756,63.8391,63.8391,13797.0
2019-02-04 10:25:00,70.19,70.23,70.18,70.22,22177.0,63.8391,63.8755,63.83,63.8664,22177.0
2019-02-04 10:30:00,70.21,70.36,70.21,70.35,23696.0,63.8573,63.9937,63.8573,63.9846,23696.0
2019-02-04 10:35:00,70.36,70.46,70.35,70.4,21294.0,63.9937,64.0847,63.9846,64.0301,21294.0
2019-02-04 10:40:00,70.39,70.43,70.32,70.38,10780.0,64.021,64.0574,63.9574,64.0119,10780.0
2019-02-04 10:45:00,70.38,70.43,70.34,70.34,17150.0,64.0119,64.0574,63.9756,63.9756,17150.0
2019-02-04 10:50:00,70.33,70.35,70.28,70.28,15886.0,63.9665,63.9846,63.921,63.921,15886.0
2019-02-04 10:55:00,70.28,70.4,70.28,70.4,36095.0,63.921,64.0301,63.921,64.0301,36095.0
2019-02-04 11:00:00,70.4,70.6,70.4,70.59,37171.0,64.0301,64.212,64.0301,64.2029,37171.0
2019-02-04 11:05:00,70.59,70.61,70.5,70.53,26230.0,64.2029,64.2211,64.1211,64.1484,26230.0
2019-02-04 11:10:00,70.54,70.56,70.51,70.55,10730.0,64.1575,64.1756,64.1302,64.1666,10730.0
2019-02-04 11:15:00,70.56,70.63,70.53,70.59,7143.0,64.1756,64.2393,64.1484,64.2029,7143.0
2019-02-04 11:20:00,70.6,70.63,70.57,70.59,11920.0,64.212,64.2393,64.1847,64.2029,11920.0
2019-02-04 11:25:00,70.58,70.59,70.51,70.53,15343.0,64.1938,64.2029,64.1302,64.1484,15343.0
2019-02-04 11:30:00,70.53,70.55,70.51,70.52,17136.0,64.1484,64.1666,64.1302,64.1393,17136.0
2019-02-04 11:35:00,70.53,70.53,70.43,70.44,18817.0,64.1484,64.1484,64.0574,64.0665,18817.0
2019-02-04 11:40:00,70.44,70.47,70.42,70.47,9873.0,64.0665,64.0938,64.0483,64.0938,9873.0
2019-02-04 11:45:00,70.47,70.51,70.46,70.5,14212.0,64.0938,64.1302,64.0847,64.1211,14212.0
2019-02-04 11:50:00,70.5,70.6,70.5,70.58,17694.0,64.1211,64.212,64.1211,64.1938,17694.0
2019-02-04 11:55:00,70.59,70.59,70.53,70.59,8838.0,64.2029,64.2029,64.1484,64.2029,8838.0
2019-02-04 12:00:00,70.6,70.65,70.6,70.62,17429.0,64.212,64.2575,64.212,64.2302,17429.0
2019-02-04 12:05:00,70.62,70.64,70.59,70.63,10156.0,64.2302,64.2484,64.2029,64.2393,10156.0
2019-02-04 12:10:00,70.63,70.63,70.6,70.6,7421.0,64.2393,64.2393,64.212,64.212,7421.0
2019-02-04 12:15:00,70.6,70.64,70.59,70.64,11075.0,64.212,64.2484,64.2029,64.2484,11075.0
2019-02-04 12:20:00,70.65,70.68,70.64,70.67,8252.0,64.2575,64.2848,64.2484,64.2757,8252.0
2019-02-04 12:25:00,70.67,70.69,70.61,70.62,9452.0,64.2757,64.2939,64.2211,64.2302,9452.0
2019-02-04 12:30:00,70.62,70.68,70.61,70.66,24644.0,64.2302,64.2848,64.2211,64.2666,24644.0
2019-02-04 12:35:00,70.67,70.89,70.67,70.87,55524.0,64.2757,64.4758,64.2757,64.4576,55524.0
2019-02-04 12:40:00,70.87,70.95,70.86,70.94,32372.0,64.4576,64.5304,64.4485,64.5213,32372.0
2019-02-04 12:45:00,70.94,70.94,70.86,70.9,23277.0,64.5213,64.5213,64.4485,64.4849,23277.0
2019-02-04 12:50:00,70.9,70.97,70.89,70.97,17261.0,64.4849,64.5486,64.4758,64.5486,17261.0
2019-02-04 12:55:00,70.96,70.97,70.89,70.91,12008.0,64.5395,64.5486,64.4758,64.494,12008.0
2019-02-04 13:00:00,70.91,70.98,70.89,70.94,13140.0,64.494,64.5576,64.4758,64.5213,13140.0
2019-02-04 13:05:00,70.95,70.98,70.94,70.97,17519.0,64.5304,64.5576,64.5213,64.5486,17519.0
2019-02-04 13:10:00,70.96,70.99,70.95,70.98,20429.0,64.5395,64.5667,64.5304,64.5576,20429.0
2019-02-04 13:15:00,70.99,71.0,70.97,70.98,10242.0,64.5667,64.5758,64.5486,64.5576,10242.0
2019-02-04 13:20:00,70.98,71.02,70.97,71.0,19511.0,64.5576,64.594,64.5486,64.5758,19511.0
2019-02-04 13:25:00,71.0,71.02,70.95,71.0,37627.0,64.5758,64.594,64.5304,64.5758,37627.0
2019-02-04 13:30:00,71.0,71.06,71.0,71.05,15966.0,64.5758,64.6304,64.5758,64.6213,15966.0
2019-02-04 13:35:00,71.05,71.11,71.03,71.1,33261.0,64.6213,64.6759,64.6031,64.6668,33261.0
2019-02-04 13:40:00,71.11,71.16,71.1,71.1,19541.0,64.6759,64.7214,64.6668,64.6668,19541.0
2019-02-04 13:45:00,71.11,71.18,71.11,71.13,15110.0,64.6759,64.7396,64.6759,64.6941,15110.0
2019-02-04 13:50:00,71.13,71.27,71.12,71.26,68631.0,64.6941,64.8214,64.685,64.8123,68631.0
2019-02-04 13:55:00,71.26,71.34,71.25,71.34,24913.0,64.8123,64.8851,64.8032,64.8851,24913.0
2019-02-04 14:00:00,71.34,71.42,71.32,71.35,137974.0,64.8851,64.9578,64.8669,64.8942,137974.0
2019-02-04 14:05:00,71.36,71.42,71.32,71.41,34415.0,64.9033,64.9578,64.8669,64.9487,34415.0
2019-02-04 14:10:00,71.41,71.42,71.35,71.36,26172.0,64.9487,64.9578,64.8942,64.9033,26172.0
2019-02-04 14:15:00,71.36,71.37,71.26,71.26,18450.0,64.9033,64.9124,64.8123,64.8123,18450.0
2019-02-04 14:20:00,71.27,71.31,71.26,71.28,24793.0,64.8214,64.8578,64.8123,64.8305,24793.0
2019-02-04 14:25:00,71.27,71.42,71.27,71.41,48138.0,64.8214,64.9578,64.8214,64.9487,48138.0
2019-02-04 14:30:00,71.41,71.43,71.36,71.43,57474.0,64.9487,64.9669,64.9033,64.9669,57474.0
2019-02-04 14:35:00,71.43,71.51,71.26,71.26,117679.0,64.9669,65.0397,64.8123,64.8123,117679.0
2019-02-04 14:40:00,71.26,71.31,71.26,71.28,25053.0,64.8123,64.8578,64.8123,64.8305,25053.0
2019-02-04 14:45:00,71.28,71.3,71.24,71.26,19115.0,64.8305,64.8487,64.7941,64.8123,19115.0
2019-02-04 14:50:00,71.26,71.28,71.23,71.28,19639.0,64.8123,64.8305,64.785,64.8305,19639.0
2019-02-04 14:55:00,71.28,71.29,71.23,71.23,20885.0,64.8305,64.8396,64.785,64.785,20885.0
2019-02-04 15:00:00,71.24,71.25,71.22,71.24,21075.0,64.7941,64.8032,64.7759,64.7941,21075.0
2019-02-04 15:05:00,71.24,71.34,71.23,71.33,34698.0,64.7941,64.8851,64.785,64.876,34698.0
2019-02-04 15:10:00,71.33,71.33,71.28,71.28,12482.0,64.876,64.876,64.8305,64.8305,12482.0
2019-02-04 15:15:00,71.28,71.3,71.27,71.3,11969.0,64.8305,64.8487,64.8214,64.8487,11969.0
2019-02-04 15:20:00,71.29,71.32,71.26,71.27,15382.0,64.8396,64.8669,64.8123,64.8214,15382.0
2019-02-04 15:25:00,71.27,71.29,71.2,71.22,22370.0,64.8214,64.8396,64.7577,64.7759,22370.0
2019-02-04 15:30:00,71.21,71.22,71.15,71.18,36930.0,64.7668,64.7759,64.7123,64.7396,36930.0
2019-02-04 15:35:00,71.19,71.21,71.16,71.2,43980.0,64.7486,64.7668,64.7214,64.7577,43980.0
2019-02-04 15:40:00,71.2,71.21,71.17,71.2,26924.0,64.7577,64.7668,64.7305,64.7577,26924.0
2019-02-04 15:45:00,71.2,71.24,71.19,71.22,37698.0,64.7577,64.7941,64.7486,64.7759,37698.0
2019-02-04 15:50:00,71.22,71.28,71.21,71.26,53589.0,64.7759,64.8305,64.7668,64.8123,53589.0
2019-02-04 15:55:00,71.26,71.32,71.12,71.32,231378.0,64.8123,64.8669,64.685,64.8669,231378.0
2019-02-05 09:30:00,71.31,71.49,71.31,71.39,86502.0,64.8578,65.0215,64.8578,64.9305,86502.0
2019-02-05 09:35:00,71.44,71.52,71.38,71.42,24147.0,64.976,65.0488,64.9215,64.9578,24147.0
2019-02-05 09:40:00,71.45,71.5,71.34,71.47,23086.0,64.9851,65.0306,64.8851,65.0033,23086.0
2019-02-05 09:45:00,71.47,71.58,71.46,71.57,22091.0,65.0033,65.1034,64.9942,65.0943,22091.0
2019-02-05 09:50:00,71.57,71.73,71.57,71.71,38527.0,65.0943,65.2398,65.0943,65.2216,38527.0
2019-02-05 09:55:00,71.71,71.72,71.59,71.63,36604.0,65.2216,65.2307,65.1125,65.1488,36604.0
2019-02-05 10:00:00,71.61,71.74,71.6,71.67,37239.0,65.1306,65.2489,65.1215,65.1852,37239.0
2019-02-05 10:05:00,71.65,71.67,71.53,71.53,33060.0,65.167,65.1852,65.0579,65.0579,33060.0
2019-02-05 10:10:00,71.53,71.59,71.51,71.55,24497.0,65.0579,65.1125,65.0397,65.0761,24497.0
2019-02-05 10:15:00,71.55,71.7,71.54,71.68,37272.0,65.0761,65.2125,65.067,65.1943,37272.0
2019-02-05 10:20:00,71.7,71.73,71.49,71.51,60404.0,65.2125,65.2398,65.0215,65.0397,60404.0
2019-02-05 10:25:00,71.51,71.61,71.49,71.57,43371.0,65.0397,65.1306,65.0215,65.0943,43371.0
2019-02-05 10:30:00,71.57,71.74,71.54,71.73,43401.0,65.0943,65.2489,65.067,65.2398,43401.0
2019-02-05 10:35:00,71.74,71.74,71.54,71.57,119263.0,65.2489,65.2489,65.067,65.0943,119263.0
2019-02-05 10:40:00,71.57,71.8,71.57,71.79,33186.0,65.0943,65.3035,65.0943,65.2944,33186.0
2019-02-05 10:45:00,71.8,71.8,71.72,71.76,35623.0,65.3035,65.3035,65.2307,65.2671,35623.0
2019-02-05 10:50:00,71.78,71.84,71.77,71.81,32367.0,65.2853,65.3398,65.2762,65.3125,32367.0
2019-02-05 10:55:00,71.8,71.81,71.73,71.74,28764.0,65.3035,65.3125,65.2398,65.2489,28764.0
2019-02-05 11:00:00,71.74,71.77,71.72,71.77,34496.0,65.2489,65.2762,65.2307,65.2762,34496.0
2019-02-05 11:05:00,71.76,71.77,71.75,71.77,27968.0,65.2671,65.2762,65.258,65.2762,27968.0
2019-02-05 11:10:00,71.77,71.78,71.75,71.76,48580.0,65.2762,65.2853,65.258,65.2671,48580.0
2019-02-05 11:15:00,71.75,71.75,71.71,71.73,34608.0,65.258,65.258,65.2216,65.2398,34608.0
2019-02-05 11:20:00,71.73,71.74,71.65,71.73,25552.0,65.2398,65.2489,65.167,65.2398,25552.0
2019-02-05 11:25:00,71.73,71.73,71.65,71.68,23439.0,65.2398,65.2398,65.167,65.1943,23439.0
2019-02-05 11:30:00,71.69,71.73,71.66,71.72,23049.0,65.2034,65.2398,65.1761,65.2307,23049.0
2019-02-05 11:35:00,71.72,71.83,71.71,71.8,63684.0,65.2307,65.3307,65.2216,65.3035,63684.0
2019-02-05 11:40:00,71.81,71.83,71.72,71.82,18025.0,65.3125,65.3307,65.2307,65.3216,18025.0
2019-02-05 11:45:00,71.81,71.82,71.69,71.75,24555.0,65.3125,65.3216,65.2034,65.258,24555.0
2019-02-05 11:50:00,71.76,71.77,71.69,71.76,31560.0,65.2671,65.2762,65.2034,65.2671,31560.0
2019-02-05 11:55:00,71.77,71.8,71.74,71.76,9878.0,65.2762,65.3035,65.2489,65.2671,9878.0
2019-02-05 12:00:00,71.76,71.78,71.7,71.77,11852.0,65.2671,65.2853,65.2125,65.2762,11852.0
2019-02-05 12:05:00,71.78,71.81,71.74,71.8,29152.0,65.2853,65.3125,65.2489,65.3035,29152.0
2019-02-05 12:10:00,71.79,71.86,71.76,71.79,61185.0,65.2944,65.358,65.2671,65.2944,61185.0
2019-02-05 12:15:00,71.8,71.87,71.76,71.77,33947.0,65.3035,65.3671,65.2671,65.2762,33947.0
2019-02-05 12:20:00,71.77,71.8,71.74,71.79,13695.0,65.2762,65.3035,65.2489,65.2944,13695.0
2019-02-05 12:25:00,71.79,71.81,71.78,71.81,22184.0,65.2944,65.3125,65.2853,65.3125,22184.0
2019-02-05 12:30:00,71.8,71.8,71.73,71.78,22123.0,65.3035,65.3035,65.2398,65.2853,22123.0
2019-02-05 12:35:00,71.78,71.8,71.77,71.8,23003.0,65.2853,65.3035,65.2762,65.3035,23003.0
2019-02-05 12:40:00,71.79,71.81,71.77,71.8,16407.0,65.2944,65.3125,65.2762,65.3035,16407.0
2019-02-05 12:45:00,71.79,71.82,71.76,71.76,19875.0,65.2944,65.3216,65.2671,65.2671,19875.0
2019-02-05 12:50:00,71.76,71.78,71.63,71.65,30647.0,65.2671,65.2853,65.1488,65.167,30647.0
2019-02-05 12:55:00,71.65,71.67,71.56,71.59,17890.0,65.167,65.1852,65.0852,65.1125,17890.0
2019-02-05 13:00:00,71.6,71.66,71.6,71.62,8610.0,65.1215,65.1761,65.1215,65.1397,8610.0
2019-02-05 13:05:00,71.62,71.66,71.58,71.59,24085.0,65.1397,65.1761,65.1034,65.1125,24085.0
2019-02-05 13:10:00,71.6,71.64,71.6,71.62,16409.0,65.1215,65.1579,65.1215,65.1397,16409.0
2019-02-05 13:15:00,71.62,71.63,71.6,71.63,14945.0,65.1397,65.1488,65.1215,65.1488,14945.0
2019-02-05 13:20:00,71.64,71.67,71.62,71.63,32719.0,65.1579,65.1852,65.1397,65.1488,32719.0
2019-02-05 13:25:00,71.63,71.63,71.47,71.56,47962.0,65.1488,65.1488,65.0033,65.0852,47962.0
2019-02-05 13:30:00,71.55,71.57,71.49,71.51,20636.0,65.0761,65.0943,65.0215,65.0397,20636.0
2019-02-05 13:35:00,71.52,71.55,71.45,71.54,19698.0,65.0488,65.0761,64.9851,65.067,19698.0
2019-02-05 13:40:00,71.54,71.54,71.51,71.51,15787.0,65.067,65.067,65.0397,65.0397,15787.0
2019-02-05 13:45:00,71.51,71.52,71.49,71.5,24131.0,65.0397,65.0488,65.0215,65.0306,24131.0
2019-02-05 13:50:00,71.51,71.51,71.48,71.48,11387.0,65.0397,65.0397,65.0124,65.0124,11387.0
2019-02-05 13:55:00,71.48,71.51,71.47,71.49,25387.0,65.0124,65.0397,65.0033,65.0215,25387.0
2019-02-05 14:00:00,71.48,71.56,71.48,71.55,42995.0,65.0124,65.0852,65.0124,65.0761,42995.0
2019-02-05 14:05:00,71.56,71.61,71.54,71.59,38273.0,65.0852,65.1306,65.067,65.1125,38273.0
2019-02-05 14:10:00,71.59,71.59,71.56,71.56,21840.0,65.1125,65.1125,65.0852,65.0852,21840.0
2019-02-05 14:15:00,71.57,71.58,71.53,71.55,33952.0,65.0943,65.1034,65.0579,65.0761,33952.0
2019-02-05 14:20:00,71.54,71.55,71.51,71.51,32523.0,65.067,65.0761,65.0397,65.0397,32523.0
2019-02-05 14:25:00,71.52,71.53,71.45,71.45,21349.0,65.0488,65.0579,64.9851,64.9851,21349.0
2019-02-05 14:30:00,71.45,71.47,71.39,71.41,29947.0,64.9851,65.0033,64.9305,64.9487,29947.0
2019-02-05 14:35:00,71.41,71.42,71.35,71.38,79415.0,64.9487,64.9578,64.8942,64.9215,79415.0
2019-02-05 14:40:00,71.38,71.39,71.33,71.36,30474.0,64.9215,64.9305,64.876,64.9033,30474.0
2019-02-05 14:45:00,71.36,71.39,71.33,71.35,49194.0,64.9033,64.9305,64.876,64.8942,49194.0
2019-02-05 14:50:00,71.36,71.36,71.27,71.28,42988.0,64.9033,64.9033,64.8214,64.8305,42988.0
2019-02-05 14:55:00,71.27,71.3,71.23,71.28,38161.0,64.8214,64.8487,64.785,64.8305,38161.0
2019-02-05 15:00:00,71.28,71.28,71.23,71.23,141335.0,64.8305,64.8305,64.785,64.785,141335.0
2019-02-05 15:05:00,71.23,71.26,71.16,71.22,70110.0,64.785,64.8123,64.7214,64.7759,70110.0
2019-02-05 15:10:00,71.22,71.22,71.11,71.16,114226.0,64.7759,64.7759,64.6759,64.7214,114226.0
2019-02-05 15:15:00,71.15,71.21,71.14,71.15,86232.0,64.7123,64.7668,64.7032,64.7123,86232.0
2019-02-05 15:20:00,71.14,71.3,71.13,71.3,176253.0,64.7032,64.8487,64.6941,64.8487,176253.0
2019-02-05 15:25:00,71.29,71.33,71.25,71.3,36530.0,64.8396,64.876,64.8032,64.8487,36530.0
2019-02-05 15:30:00,71.3,71.35,71.28,71.31,39388.0,64.8487,64.8942,64.8305,64.8578,39388.0
2019-02-05 15:35:00,71.3,71.31,71.19,71.23,59561.0,64.8487,64.8578,64.7486,64.785,59561.0
2019-02-05 15:40:00,71.23,71.31,71.21,71.27,55933.0,64.785,64.8578,64.7668,64.8214,55933.0
2019-02-05 15:45:00,71.27,71.3,71.24,71.29,54029.0,64.8214,64.8487,64.7941,64.8396,54029.0
2019-02-05 15:50:00,71.3,71.31,71.24,71.3,65771.0,64.8487,64.8578,64.7941,64.8487,65771.0
2019-02-05 15:55:00,71.3,71.32,71.17,71.21,200899.0,64.8487,64.8669,64.7305,64.7668,200899.0
2019-02-06 09:30:00,70.02,72.7,70.0,72.29,94298.0,63.6845,66.122,63.6663,65.7491,94298.0
2019-02-06 09:35:00,72.29,72.62,71.86,72.49,85061.0,65.7491,66.0493,65.358,65.931,85061.0
2019-02-06 09:40:00,72.49,73.0,72.45,73.0,147839.0,65.931,66.3949,65.8946,66.3949,147839.0
2019-02-06 09:45:00,72.98,72.98,72.64,72.7,112553.0,66.3767,66.3767,66.0674,66.122,112553.0
2019-02-06 09:50:00,72.71,72.8,72.58,72.77,49704.0,66.1311,66.213,66.0129,66.1857,49704.0
2019-02-06 09:55:00,72.77,72.8,72.59,72.63,62601.0,66.1857,66.213,66.022,66.0584,62601.0
2019-02-06 10:00:00,72.62,72.68,72.54,72.66,54805.0,66.0493,66.1038,65.9765,66.0856,54805.0
2019-02-06 10:05:00,72.67,73.34,72.64,73.34,130850.0,66.0947,66.7041,66.0674,66.7041,130850.0
2019-02-06 10:10:00,73.3,73.43,72.98,73.09,100924.0,66.6677,66.786,66.3767,66.4767,100924.0
2019-02-06 10:15:00,73.07,73.34,73.06,73.3,51674.0,66.4585,66.7041,66.4494,66.6677,51674.0
2019-02-06 10:20:00,73.29,73.29,72.85,72.9,64726.0,66.6586,66.6586,66.2584,66.3039,64726.0
2019-02-06 10:25:00,72.92,73.3,72.9,73.2,59497.0,66.3221,66.6677,66.3039,66.5768,59497.0
2019-02-06 10:30:00,73.2,73.52,73.1,73.49,76285.0,66.5768,66.8678,66.4858,66.8405,76285.0
2019-02-06 10:35:00,73.47,73.68,73.47,73.62,122001.0,66.8223,67.0133,66.8223,66.9588,122001.0
2019-02-06 10:40:00,73.59,73.67,73.43,73.52,149089.0,66.9315,67.0043,66.786,66.8678,149089.0
2019-02-06 10:45:00,73.51,73.73,73.4,73.69,112182.0,66.8587,67.0588,66.7587,67.0224,112182.0
2019-02-06 10:50:00,73.67,73.88,73.67,73.85,51202.0,67.0043,67.1953,67.0043,67.168,51202.0
2019-02-06 10:55:00,73.84,74.14,73.79,74.1,82747.0,67.1589,67.4317,67.1134,67.3953,82747.0
2019-02-06 11:00:00,74.08,74.29,74.02,74.21,98698.0,67.3772,67.5682,67.3226,67.4954,98698.0
2019-02-06 11:05:00,74.21,74.21,73.93,74.06,99375.0,67.4954,67.4954,67.2407,67.359,99375.0
2019-02-06 11:10:00,74.06,74.14,73.95,74.12,135240.0,67.359,67.4317,67.2589,67.4135,135240.0
2019-02-06 11:15:00,74.12,74.41,74.04,74.41,107562.0,67.4135,67.6773,67.3408,67.6773,107562.0
2019-02-06 11:20:00,74.4,74.69,74.39,74.47,127530.0,67.6682,67.932,67.6591,67.7319,127530.0
2019-02-06 11:25:00,74.48,74.53,74.15,74.19,51355.0,67.741,67.7864,67.4408,67.4772,51355.0
2019-02-06 11:30:00,74.2,74.28,74.01,74.11,54768.0,67.4863,67.5591,67.3135,67.4044,54768.0
2019-02-06 11:35:00,74.11,74.35,74.1,74.35,50463.0,67.4044,67.6227,67.3953,67.6227,50463.0
2019-02-06 11:40:00,74.35,74.45,74.31,74.34,50481.0,67.6227,67.7137,67.5863,67.6136,50481.0
2019-02-06 11:45:00,74.33,74.33,74.07,74.12,67618.0,67.6045,67.6045,67.3681,67.4135,67618.0
2019-02-06 11:50:00,74.11,74.26,74.1,74.22,84838.0,67.4044,67.5409,67.3953,67.5045,84838.0
2019-02-06 11:55:00,74.23,74.3,74.2,74.27,80877.0,67.5136,67.5772,67.4863,67.55,80877.0
2019-02-06 12:00:00,74.26,74.26,74.0,74.03,190302.0,67.5409,67.5409,67.3044,67.3317,190302.0
2019-02-06 12:05:00,74.03,74.15,74.0,74.06,100056.0,67.3317,67.4408,67.3044,67.359,100056.0
2019-02-06 12:10:00,74.06,74.18,74.05,74.17,83904.0,67.359,67.4681,67.3499,67.459,83904.0
2019-02-06 12:15:00,74.16,74.16,74.05,74.12,89745.0,67.4499,67.4499,67.3499,67.4135,89745.0
2019-02-06 12:20:00,74.11,74.12,74.02,74.1,110013.0,67.4044,67.4135,67.3226,67.3953,110013.0
2019-02-06 12:25:00,74.1,74.26,74.04,74.21,57144.0,67.3953,67.5409,67.3408,67.4954,57144.0
2019-02-06 12:30:00,74.2,74.22,74.04,74.06,55826.0,67.4863,67.5045,67.3408,67.359,55826.0
2019-02-06 12:35:00,74.07,74.1,73.99,74.04,42638.0,67.3681,67.3953,67.2953,67.3408,42638.0
2019-02-06 12:40:00,74.03,74.07,73.95,74.0,51551.0,67.3317,67.3681,67.2589,67.3044,51551.0
2019-02-06 12:45:00,74.0,74.08,73.96,74.01,101939.0,67.3044,67.3772,67.268,67.3135,101939.0
2019-02-06 12:50:00,74.0,74.05,73.95,74.0,98957.0,67.3044,67.3499,67.2589,67.3044,98957.0
2019-02-06 12:55:00,74.0,74.04,73.94,74.0,103877.0,67.3044,67.3408,67.2498,67.3044,103877.0
2019-02-06 13:00:00,74.0,74.21,73.94,74.21,65549.0,67.3044,67.4954,67.2498,67.4954,65549.0
2019-02-06 13:05:00,74.22,74.23,74.05,74.16,52705.0,67.5045,67.5136,67.3499,67.4499,52705.0
2019-02-06 13:10:00,74.17,74.19,74.03,74.06,35128.0,67.459,67.4772,67.3317,67.359,35128.0
2019-02-06 13:15:00,74.06,74.07,73.95,74.01,42407.0,67.359,67.3681,67.2589,67.3135,42407.0
2019-02-06 13:20:00,74.02,74.07,73.99,74.01,34866.0,67.3226,67.3681,67.2953,67.3135,34866.0
2019-02-06 13:25:00,74.0,74.03,73.95,73.97,65654.0,67.3044,67.3317,67.2589,67.2771,65654.0
2019-02-06 13:30:00,73.96,73.97,73.78,73.91,32420.0,67.268,67.2771,67.1043,67.2225,32420.0
2019-02-06 13:35:00,73.91,74.3,73.9,74.3,92068.0,67.2225,67.5772,67.2134,67.5772,92068.0
2019-02-06 13:40:00,74.29,74.38,74.19,74.36,50630.0,67.5682,67.65,67.4772,67.6318,50630.0
2019-02-06 13:45:00,74.36,74.4,74.11,74.11,119462.0,67.6318,67.6682,67.4044,67.4044,119462.0
2019-02-06 13:50:00,74.12,74.3,74.12,74.26,90957.0,67.4135,67.5772,67.4135,67.5409,90957.0
2019-02-06 13:55:00,74.24,74.31,74.12,74.13,44327.0,67.5227,67.5863,67.4135,67.4226,44327.0
2019-02-06 14:00:00,74.13,74.13,74.04,74.12,40649.0,67.4226,67.4226,67.3408,67.4135,40649.0
2019-02-06 14:05:00,74.13,74.24,73.98,74.08,111169.0,67.4226,67.5227,67.2862,67.3772,111169.0
2019-02-06 14:10:00,74.07,74.08,73.94,74.01,50763.0,67.3681,67.3772,67.2498,67.3135,50763.0
2019-02-06 14:15:00,74.01,74.04,73.89,73.91,34910.0,67.3135,67.3408,67.2043,67.2225,34910.0
2019-02-06 14:20:00,73.9,74.01,73.89,73.98,33131.0,67.2134,67.3135,67.2043,67.2862,33131.0
2019-02-06 14:25:00,73.98,74.03,73.92,74.02,40033.0,67.2862,67.3317,67.2316,67.3226,40033.0
2019-02-06 14:30:00,74.01,74.02,73.89,74.0,43917.0,67.3135,67.3226,67.2043,67.3044,43917.0
2019-02-06 14:35:00,74.01,74.05,73.97,74.02,43839.0,67.3135,67.3499,67.2771,67.3226,43839.0
2019-02-06 14:40:00,74.03,74.05,73.98,74.05,26808.0,67.3317,67.3499,67.2862,67.3499,26808.0
2019-02-06 14:45:00,74.05,74.18,74.01,74.16,70106.0,67.3499,67.4681,67.3135,67.4499,70106.0
2019-02-06 14:50:00,74.17,74.18,74.08,74.14,33217.0,67.459,67.4681,67.3772,67.4317,33217.0
2019-02-06 14:55:00,74.14,74.26,74.13,74.24,43634.0,67.4317,67.5409,67.4226,67.5227,43634.0
2019-02-06 15:00:00,74.23,74.3,74.2,74.26,35681.0,67.5136,67.5772,67.4863,67.5409,35681.0
2019-02-06 15:05:00,74.26,74.38,74.24,74.37,52544.0,67.5409,67.65,67.5227,67.6409,52544.0
2019-02-06 15:10:00,74.36,74.44,74.33,74.44,52397.0,67.6318,67.7046,67.6045,67.7046,52397.0
2019-02-06 15:15:00,74.44,74.47,74.39,74.45,51697.0,67.7046,67.7319,67.6591,67.7137,51697.0
2019-02-06 15:20:00,74.46,74.53,74.41,74.41,40921.0,67.7228,67.7864,67.6773,67.6773,40921.0
2019-02-06 15:25:00,74.4,74.45,74.3,74.31,144236.0,67.6682,67.7137,67.5772,67.5863,144236.0
2019-02-06 15:30:00,74.31,74.36,74.28,74.36,81866.0,67.5863,67.6318,67.5591,67.6318,81866.0
2019-02-06 15:35:00,74.35,74.51,74.34,74.51,88611.0,67.6227,67.7682,67.6136,67.7682,88611.0
2019-02-06 15:40:00,74.51,74.53,74.49,74.52,75712.0,67.7682,67.7864,67.7501,67.7773,75712.0
2019-02-06 15:45:00,74.51,74.52,74.44,74.51,83383.0,67.7682,67.7773,67.7046,67.7682,83383.0
2019-02-06 15:50:00,74.52,74.59,74.4,74.55,133196.0,67.7773,67.841,67.6682,67.8046,133196.0
2019-02-06 15:55:00,74.55,74.55,74.41,74.51,249406.0,67.8046,67.8046,67.6773,67.7682,249406.0
2019-02-07 09:30:00,74.18,74.45,73.29,73.4,189117.0,67.4681,67.7137,66.6586,66.7587,189117.0
2019-02-07 09:35:00,73.4,73.41,73.02,73.1,86414.0,66.7587,66.7678,66.4131,66.4858,86414.0
2019-02-07 09:40:00,73.1,73.27,72.85,73.12,131813.0,66.4858,66.6404,66.2584,66.504,131813.0
2019-02-07 09:45:00,73.07,73.14,72.79,72.81,76705.0,66.4585,66.5222,66.2039,66.2221,76705.0
2019-02-07 09:50:00,72.81,72.82,72.54,72.58,64942.0,66.2221,66.2312,65.9765,66.0129,64942.0
2019-02-07 09:55:00,72.59,72.9,72.55,72.85,118062.0,66.022,66.3039,65.9856,66.2584,118062.0
2019-02-07 10:00:00,72.85,72.92,72.54,72.55,94410.0,66.2584,66.3221,65.9765,65.9856,94410.0
2019-02-07 10:05:00,72.56,72.75,72.54,72.7,55785.0,65.9947,66.1675,65.9765,66.122,55785.0
2019-02-07 10:10:00,72.69,72.86,72.66,72.77,76601.0,66.1129,66.2675,66.0856,66.1857,76601.0
2019-02-07 10:15:00,72.77,72.89,72.6,72.74,95239.0,66.1857,66.2948,66.0311,66.1584,95239.0
2019-02-07 10:20:00,72.73,72.85,72.61,72.84,63586.0,66.1493,66.2584,66.0402,66.2494,63586.0
2019-02-07 10:25:00,72.84,73.0,72.76,72.83,82018.0,66.2494,66.3949,66.1766,66.2403,82018.0
2019-02-07 10:30:00,72.83,72.98,72.79,72.79,99104.0,66.2403,66.3767,66.2039,66.2039,99104.0
2019-02-07 10:35:00,72.78,72.81,72.48,72.49,72052.0,66.1948,66.2221,65.9219,65.931,72052.0
2019-02-07 10:40:00,72.48,72.76,72.48,72.66,71516.0,65.9219,66.1766,65.9219,66.0856,71516.0
2019-02-07 10:45:00,72.66,72.69,72.51,72.53,63814.0,66.0856,66.1129,65.9492,65.9674,63814.0
2019-02-07 10:50:00,72.54,72.6,72.33,72.41,69125.0,65.9765,66.0311,65.7855,65.8583,69125.0
2019-02-07 10:55:00,72.41,72.42,72.26,72.29,54817.0,65.8583,65.8674,65.7218,65.7491,54817.0
2019-02-07 11:00:00,72.3,72.3,72.14,72.19,53380.0,65.7582,65.7582,65.6127,65.6582,53380.0
2019-02-07 11:05:00,72.18,72.2,72.05,72.05,52322.0,65.6491,65.6673,65.5308,65.5308,52322.0
2019-02-07 11:10:00,72.04,72.05,71.96,71.96,44530.0,65.5217,65.5308,65.449,65.449,44530.0
2019-02-07 11:15:00,71.96,72.02,71.89,71.9,57913.0,65.449,65.5035,65.3853,65.3944,57913.0
2019-02-07 11:20:00,71.89,71.89,71.73,71.77,48725.0,65.3853,65.3853,65.2398,65.2762,48725.0
2019-02-07 11:25:00,71.77,71.89,71.61,71.66,71382.0,65.2762,65.3853,65.1306,65.1761,71382.0
2019-02-07 11:30:00,71.66,71.68,71.52,71.6,80595.0,65.1761,65.1943,65.0488,65.1215,80595.0
2019-02-07 11:35:00,71.62,71.86,71.61,71.86,83718.0,65.1397,65.358,65.1306,65.358,83718.0
2019-02-07 11:40:00,71.86,71.88,71.77,71.77,55409.0,65.358,65.3762,65.2762,65.2762,55409.0
2019-02-07 11:45:00,71.77,71.77,71.53,71.53,59584.0,65.2762,65.2762,65.0579,65.0579,59584.0
2019-02-07 11:50:00,71.53,71.68,71.42,71.53,38776.0,65.0579,65.1943,64.9578,65.0579,38776.0
2019-02-07 11:55:00,71.51,71.65,71.49,71.61,50006.0,65.0397,65.167,65.0215,65.1306,50006.0
2019-02-07 12:00:00,71.61,71.63,71.53,71.58,60909.0,65.1306,65.1488,65.0579,65.1034,60909.0
2019-02-07 12:05:00,71.57,71.75,71.55,71.74,80686.0,65.0943,65.258,65.0761,65.2489,80686.0
2019-02-07 12:10:00,71.73,71.81,71.71,71.77,39333.0,65.2398,65.3125,65.2216,65.2762,39333.0
2019-02-07 12:15:00,71.78,71.86,71.75,71.86,39475.0,65.2853,65.358,65.258,65.358,39475.0
2019-02-07 12:20:00,71.87,71.94,71.86,71.9,45924.0,65.3671,65.4308,65.358,65.3944,45924.0
2019-02-07 12:25:00,71.89,71.92,71.85,71.88,47045.0,65.3853,65.4126,65.3489,65.3762,47045.0
2019-02-07 12:30:00,71.89,71.95,71.85,71.94,48645.0,65.3853,65.4399,65.3489,65.4308,48645.0
2019-02-07 12:35:00,71.94,72.01,71.91,71.98,48924.0,65.4308,65.4945,65.4035,65.4672,48924.0
2019-02-07 12:40:00,72.0,72.0,71.82,71.82,38999.0,65.4854,65.4854,65.3216,65.3216,38999.0
2019-02-07 12:45:00,71.81,71.83,71.7,71.78,55160.0,65.3125,65.3307,65.2125,65.2853,55160.0
2019-02-07 12:50:00,71.77,71.77,71.59,71.6,36402.0,65.2762,65.2762,65.1125,65.1215,36402.0
2019-02-07 12:55:00,71.61,71.71,71.6,71.71,25855.0,65.1306,65.2216,65.1215,65.2216,25855.0
2019-02-07 13:00:00,71.7,71.94,71.69,71.94,41195.0,65.2125,65.4308,65.2034,65.4308,41195.0
2019-02-07 13:05:00,71.94,72.09,71.93,72.02,43205.0,65.4308,65.5672,65.4217,65.5035,43205.0
2019-02-07 13:10:00,72.02,72.1,72.0,72.05,33865.0,65.5035,65.5763,65.4854,65.5308,33865.0
2019-02-07 13:15:00,72.06,72.09,71.99,72.0,21609.0,65.5399,65.5672,65.4763,65.4854,21609.0
2019-02-07 13:20:00,72.0,72.05,71.94,72.03,20251.0,65.4854,65.5308,65.4308,65.5126,20251.0
2019-02-07 13:25:00,72.03,72.09,72.01,72.06,52057.0,65.5126,65.5672,65.4945,65.5399,52057.0
2019-02-07 13:30:00,72.07,72.31,72.07,72.3,61241.0,65.549,65.7673,65.549,65.7582,61241.0
2019-02-07 13:35:00,72.29,72.35,72.25,72.31,51933.0,65.7491,65.8037,65.7127,65.7673,51933.0
2019-02-07 13:40:00,72.31,72.34,72.27,72.29,40390.0,65.7673,65.7946,65.7309,65.7491,40390.0
2019-02-07 13:45:00,72.29,72.29,72.12,72.15,70097.0,65.7491,65.7491,65.5945,65.6218,70097.0
2019-02-07 13:50:00,72.16,72.25,72.1,72.23,35521.0,65.6309,65.7127,65.5763,65.6945,35521.0
2019-02-07 13:55:00,72.24,72.3,72.19,72.25,38637.0,65.7036,65.7582,65.6582,65.7127,38637.0
2019-02-07 14:00:00,72.24,72.27,72.18,72.24,46878.0,65.7036,65.7309,65.6491,65.7036,46878.0
2019-02-07 14:05:00,72.24,72.36,72.24,72.33,40760.0,65.7036,65.8128,65.7036,65.7855,40760.0
2019-02-07 14:10:00,72.33,72.37,72.26,72.35,33921.0,65.7855,65.8219,65.7218,65.8037,33921.0
2019-02-07 14:15:00,72.35,72.36,72.26,72.32,57797.0,65.8037,65.8128,65.7218,65.7764,57797.0
2019-02-07 14:20:00,72.32,72.42,72.32,72.4,32863.0,65.7764,65.8674,65.7764,65.8492,32863.0
2019-02-07 14:25:00,72.41,72.6,72.4,72.58,43477.0,65.8583,66.0311,65.8492,66.0129,43477.0
2019-02-07 14:30:00,72.58,72.62,72.52,72.54,71224.0,66.0129,66.0493,65.9583,65.9765,71224.0
2019-02-07 14:35:00,72.55,72.62,72.55,72.6,36989.0,65.9856,66.0493,65.9856,66.0311,36989.0
2019-02-07 14:40:00,72.6,72.6,72.51,72.51,35051.0,66.0311,66.0311,65.9492,65.9492,35051.0
2019-02-07 14:45:00,72.51,72.56,72.47,72.48,40458.0,65.9492,65.9947,65.9128,65.9219,40458.0
2019-02-07 14:50:00,72.48,72.52,72.44,72.49,29392.0,65.9219,65.9583,65.8855,65.931,29392.0
2019-02-07 14:55:00,72.49,72.61,72.48,72.6,57537.0,65.931,66.0402,65.9219,66.0311,57537.0
2019-02-07 15:00:00,72.59,72.67,72.55,72.55,74698.0,66.022,66.0947,65.9856,65.9856,74698.0
2019-02-07 15:05:00,72.56,72.56,72.47,72.5,33303.0,65.9947,65.9947,65.9128,65.9401,33303.0
2019-02-07 15:10:00,72.5,72.5,72.46,72.47,22952.0,65.9401,65.9401,65.9037,65.9128,22952.0
2019-02-07 15:15:00,72.47,72.51,72.45,72.46,24291.0,65.9128,65.9492,65.8946,65.9037,24291.0
2019-02-07 15:20:00,72.47,72.51,72.45,72.5,32229.0,65.9128,65.9492,65.8946,65.9401,32229.0
2019-02-07 15:25:00,72.5,72.53,72.45,72.52,33779.0,65.9401,65.9674,65.8946,65.9583,33779.0
2019-02-07 15:30:00,72.53,72.59,72.47,72.53,42271.0,65.9674,66.022,65.9128,65.9674,42271.0
2019-02-07 15:35:00,72.53,72.63,72.52,72.63,62615.0,65.9674,66.0584,65.9583,66.0584,62615.0
2019-02-07 15:40:00,72.62,72.83,72.61,72.75,105914.0,66.0493,66.2403,66.0402,66.1675,105914.0
2019-02-07 15:45:00,72.75,72.89,72.74,72.89,138149.0,66.1675,66.2948,66.1584,66.2948,138149.0
2019-02-07 15:50:00,72.89,72.94,72.87,72.92,90763.0,66.2948,66.3403,66.2766,66.3221,90763.0
2019-02-07 15:55:00,72.92,73.03,72.89,73.0,252128.0,66.3221,66.4222,66.2948,66.3949,252128.0
2019-02-08 09:30:00,72.46,73.17,72.17,73.01,131896.0,65.9037,66.5495,65.64,66.404,131896.0
2019-02-08 09:35:00,72.98,73.4,72.98,73.28,64627.0,66.3767,66.7587,66.3767,66.6495,64627.0
2019-02-08 09:40:00,73.29,73.53,73.22,73.47,88927.0,66.6586,66.8769,66.595,66.8223,88927.0
2019-02-08 09:45:00,73.45,73.54,73.28,73.4,53818.0,66.8042,66.886,66.6495,66.7587,53818.0
2019-02-08 09:50:00,73.36,73.48,73.3,73.47,77850.0,66.7223,66.8314,66.6677,66.8223,77850.0
2019-02-08 09:55:00,73.45,73.51,73.08,73.14,58252.0,66.8042,66.8587,66.4676,66.5222,58252.0
2019-02-08 10:00:00,73.12,73.12,72.92,73.01,52240.0,66.504,66.504,66.3221,66.404,52240.0
2019-02-08 10:05:00,72.98,73.25,72.97,73.14,43300.0,66.3767,66.6223,66.3676,66.5222,43300.0
2019-02-08 10:10:00,73.12,73.14,72.83,72.88,81253.0,66.504,66.5222,66.2403,66.2857,81253.0
2019-02-08 10:15:00,72.88,72.92,72.78,72.8,58477.0,66.2857,66.3221,66.1948,66.213,58477.0
2019-02-08 10:20:00,72.79,72.9,72.77,72.84,69477.0,66.2039,66.3039,66.1857,66.2494,69477.0
2019-02-08 10:25:00,72.84,72.92,72.81,72.92,50406.0,66.2494,66.3221,66.2221,66.3221,50406.0
2019-02-08 10:30:00,72.92,73.03,72.89,72.96,62016.0,66.3221,66.4222,66.2948,66.3585,62016.0
2019-02-08 10:35:00,72.96,73.0,72.94,72.97,46523.0,66.3585,66.3949,66.3403,66.3676,46523.0
2019-02-08 10:40:00,72.98,73.13,72.96,72.96,47743.0,66.3767,66.5131,66.3585,66.3585,47743.0
2019-02-08 10:45:00,72.96,72.97,72.7,72.72,78547.0,66.3585,66.3676,66.122,66.1402,78547.0
2019-02-08 10:50:00,72.73,72.82,72.67,72.68,68478.0,66.1493,66.2312,66.0947,66.1038,68478.0
2019-02-08 10:55:00,72.68,72.76,72.64,72.71,35435.0,66.1038,66.1766,66.0674,66.1311,35435.0
2019-02-08 11:00:00,72.7,72.72,72.55,72.57,43240.0,66.122,66.1402,65.9856,66.0038,43240.0
2019-02-08 11:05:00,72.58,72.63,72.53,72.62,31874.0,66.0129,66.0584,65.9674,66.0493,31874.0
2019-02-08 11:10:00,72.61,72.64,72.58,72.61,49388.0,66.0402,66.0674,66.0129,66.0402,49388.0
2019-02-08 11:15:00,72.61,72.73,72.61,72.72,36438.0,66.0402,66.1493,66.0402,66.1402,36438.0
2019-02-08 11:20:00,72.72,72.83,72.69,72.83,41306.0,66.1402,66.2403,66.1129,66.2403,41306.0
2019-02-08 11:25:00,72.83,72.86,72.76,72.76,62025.0,66.2403,66.2675,66.1766,66.1766,62025.0
2019-02-08 11:30:00,72.76,72.78,72.56,72.59,57436.0,66.1766,66.1948,65.9947,66.022,57436.0
2019-02-08 11:35:00,72.59,72.67,72.58,72.66,45655.0,66.022,66.0947,66.0129,66.0856,45655.0
2019-02-08 11:40:00,72.66,72.76,72.66,72.75,40366.0,66.0856,66.1766,66.0856,66.1675,40366.0
2019-02-08 11:45:00,72.75,72.8,72.66,72.77,45984.0,66.1675,66.213,66.0856,66.1857,45984.0
2019-02-08 11:50:00,72.76,72.95,72.76,72.95,38299.0,66.1766,66.3494,66.1766,66.3494,38299.0
2019-02-08 11:55:00,72.95,73.05,72.91,73.04,50577.0,66.3494,66.4404,66.313,66.4313,50577.0
2019-02-08 12:00:00,73.05,73.13,72.91,72.92,38033.0,66.4404,66.5131,66.313,66.3221,38033.0
2019-02-08 12:05:00,72.92,72.95,72.86,72.88,31452.0,66.3221,66.3494,66.2675,66.2857,31452.0
2019-02-08 12:10:00,72.88,72.91,72.85,72.88,31585.0,66.2857,66.313,66.2584,66.2857,31585.0
2019-02-08 12:15:00,72.87,73.05,72.87,73.02,36339.0,66.2766,66.4404,66.2766,66.4131,36339.0
2019-02-08 12:20:00,73.03,73.08,72.99,73.05,48301.0,66.4222,66.4676,66.3858,66.4404,48301.0
2019-02-08 12:25:00,73.05,73.05,72.97,73.01,31915.0,66.4404,66.4404,66.3676,66.404,31915.0
2019-02-08 12:30:00,73.0,73.08,73.0,73.05,26180.0,66.3949,66.4676,66.3949,66.4404,26180.0
2019-02-08 12:35:00,73.05,73.08,73.03,73.04,17067.0,66.4404,66.4676,66.4222,66.4313,17067.0
2019-02-08 12:40:00,73.04,73.11,73.02,73.08,22145.0,66.4313,66.4949,66.4131,66.4676,22145.0
2019-02-08 12:45:00,73.08,73.12,73.07,73.1,17095.0,66.4676,66.504,66.4585,66.4858,17095.0
2019-02-08 12:50:00,73.11,73.11,73.03,73.06,27067.0,66.4949,66.4949,66.4222,66.4494,27067.0
2019-02-08 12:55:00,73.06,73.08,72.96,73.0,31803.0,66.4494,66.4676,66.3585,66.3949,31803.0
2019-02-08 13:00:00,73.0,73.08,72.99,73.05,44000.0,66.3949,66.4676,66.3858,66.4404,44000.0
2019-02-08 13:05:00,73.05,73.08,73.03,73.05,21809.0,66.4404,66.4676,66.4222,66.4404,21809.0
2019-02-08 13:10:00,73.05,73.11,73.03,73.09,29269.0,66.4404,66.4949,66.4222,66.4767,29269.0
2019-02-08 13:15:00,73.09,73.1,73.0,73.01,14215.0,66.4767,66.4858,66.3949,66.404,14215.0
2019-02-08 13:20:00,73.01,73.05,72.99,73.02,22387.0,66.404,66.4404,66.3858,66.4131,22387.0
2019-02-08 13:25:00,73.01,73.08,73.0,73.05,15003.0,66.404,66.4676,66.3949,66.4404,15003.0
2019-02-08 13:30:00,73.06,73.08,73.02,73.05,20873.0,66.4494,66.4676,66.4131,66.4404,20873.0
2019-02-08 13:35:00,73.06,73.06,72.98,73.01,31455.0,66.4494,66.4494,66.3767,66.404,31455.0
2019-02-08 13:40:00,73.02,73.04,72.98,72.98,27336.0,66.4131,66.4313,66.3767,66.3767,27336.0
2019-02-08 13:45:00,73.0,73.0,72.96,72.96,32921.0,66.3949,66.3949,66.3585,66.3585,32921.0
2019-02-08 13:50:00,72.97,73.05,72.97,73.03,18815.0,66.3676,66.4404,66.3676,66.4222,18815.0
2019-02-08 13:55:00,73.04,73.1,73.03,73.07,29076.0,66.4313,66.4858,66.4222,66.4585,29076.0
2019-02-08 14:00:00,73.07,73.11,73.04,73.05,48558.0,66.4585,66.4949,66.4313,66.4404,48558.0
2019-02-08 14:05:00,73.05,73.08,73.01,73.04,35675.0,66.4404,66.4676,66.404,66.4313,35675.0
2019-02-08 14:10:00,73.05,73.1,73.02,73.06,37742.0,66.4404,66.4858,66.4131,66.4494,37742.0
2019-02-08 14:15:00,73.07,73.08,73.04,73.08,23004.0,66.4585,66.4676,66.4313,66.4676,23004.0
2019-02-08 14:20:00,73.08,73.09,73.03,73.06,35040.0,66.4676,66.4767,66.4222,66.4494,35040.0
2019-02-08 14:25:00,73.06,73.12,73.03,73.11,42200.0,66.4494,66.504,66.4222,66.4949,42200.0
2019-02-08 14:30:00,73.1,73.11,73.07,73.08,26428.0,66.4858,66.4949,66.4585,66.4676,26428.0
2019-02-08 14:35:00,73.08,73.08,73.0,73.01,27593.0,66.4676,66.4676,66.3949,66.404,27593.0
2019-02-08 14:40:00,73.01,73.03,72.99,73.0,30659.0,66.404,66.4222,66.3858,66.3949,30659.0
2019-02-08 14:45:00,73.01,73.04,72.99,73.03,20846.0,66.404,66.4313,66.3858,66.4222,20846.0
2019-02-08 14:50:00,73.03,73.05,72.97,72.98,26733.0,66.4222,66.4404,66.3676,66.3767,26733.0
2019-02-08 14:55:00,72.99,73.01,72.94,72.95,27127.0,66.3858,66.404,66.3403,66.3494,27127.0
2019-02-08 15:00:00,72.95,72.95,72.83,72.83,26247.0,66.3494,66.3494,66.2403,66.2403,26247.0
2019-02-08 15:05:00,72.84,72.88,72.8,72.86,31684.0,66.2494,66.2857,66.213,66.2675,31684.0
2019-02-08 15:10:00,72.86,72.96,72.85,72.95,36426.0,66.2675,66.3585,66.2584,66.3494,36426.0
2019-02-08 15:15:00,72.94,72.96,72.92,72.96,28069.0,66.3403,66.3585,66.3221,66.3585,28069.0
2019-02-08 15:20:00,72.97,72.99,72.93,72.96,56952.0,66.3676,66.3858,66.3312,66.3585,56952.0
2019-02-08 15:25:00,72.96,72.96,72.88,72.89,37063.0,66.3585,66.3585,66.2857,66.2948,37063.0
2019-02-08 15:30:00,72.89,73.0,72.89,72.98,98124.0,66.2948,66.3949,66.2948,66.3767,98124.0
2019-02-08 15:35:00,72.98,73.0,72.96,72.98,61632.0,66.3767,66.3949,66.3585,66.3767,61632.0
2019-02-08 15:40:00,72.97,72.98,72.94,72.95,64949.0,66.3676,66.3767,66.3403,66.3494,64949.0
2019-02-08 15:45:00,72.95,73.01,72.95,72.98,115429.0,66.3494,66.404,66.3494,66.3767,115429.0
2019-02-08 15:50:00,72.98,73.05,72.97,73.0,160073.0,66.3767,66.4404,66.3676,66.3949,160073.0
2019-02-08 15:55:00,73.0,73.17,72.92,73.17,218872.0,66.3949,66.5495,66.3221,66.5495,218872.0
2019-02-11 09:30:00,73.35,73.87,73.23,73.83,147324.0,66.7132,67.1862,66.6041,67.1498,147324.0
2019-02-11 09:35:00,73.83,73.87,73.35,73.37,33884.0,67.1498,67.1862,66.7132,66.7314,33884.0
2019-02-11 09:40:00,73.39,73.39,73.14,73.28,54333.0,66.7496,66.7496,66.5222,66.6495,54333.0
2019-02-11 09:45:00,73.28,73.37,73.17,73.27,31404.0,66.6495,66.7314,66.5495,66.6404,31404.0
2019-02-11 09:50:00,73.26,73.39,73.25,73.31,60425.0,66.6313,66.7496,66.6223,66.6768,60425.0
2019-02-11 09:55:00,73.3,73.39,73.23,73.35,43307.0,66.6677,66.7496,66.6041,66.7132,43307.0
2019-02-11 10:00:00,73.34,73.48,73.32,73.35,40734.0,66.7041,66.8314,66.6859,66.7132,40734.0
2019-02-11 10:05:00,73.34,73.41,73.28,73.29,25932.0,66.7041,66.7678,66.6495,66.6586,25932.0
2019-02-11 10:10:00,73.28,73.38,73.24,73.37,33223.0,66.6495,66.7405,66.6132,66.7314,33223.0
2019-02-11 10:15:00,73.37,73.62,73.37,73.55,168012.0,66.7314,66.9588,66.7314,66.8951,168012.0
2019-02-11 10:20:00,73.56,73.62,73.43,73.44,99006.0,66.9042,66.9588,66.786,66.7951,99006.0
2019-02-11 10:25:00,73.44,73.47,73.4,73.44,54139.0,66.7951,66.8223,66.7587,66.7951,54139.0
2019-02-11 10:30:00,73.45,73.49,73.41,73.49,42246.0,66.8042,66.8405,66.7678,66.8405,42246.0
2019-02-11 10:35:00,73.5,73.63,73.5,73.6,44906.0,66.8496,66.9679,66.8496,66.9406,44906.0
2019-02-11 10:40:00,73.61,73.75,73.61,73.74,41667.0,66.9497,67.077,66.9497,67.0679,41667.0
2019-02-11 10:45:00,73.74,73.76,73.68,73.7,30685.0,67.0679,67.0861,67.0133,67.0315,30685.0
2019-02-11 10:50:00,73.69,73.69,73.55,73.55,25964.0,67.0224,67.0224,66.8951,66.8951,25964.0
2019-02-11 10:55:00,73.54,73.56,73.49,73.5,18355.0,66.886,66.9042,66.8405,66.8496,18355.0
2019-02-11 11:00:00,73.5,73.53,73.42,73.43,38084.0,66.8496,66.8769,66.7769,66.786,38084.0
2019-02-11 11:05:00,73.42,73.45,73.15,73.2,36945.0,66.7769,66.8042,66.5313,66.5768,36945.0
2019-02-11 11:10:00,73.19,73.19,73.07,73.09,24493.0,66.5677,66.5677,66.4585,66.4767,24493.0
2019-02-11 11:15:00,73.09,73.25,73.09,73.2,9846.0,66.4767,66.6223,66.4767,66.5768,9846.0
2019-02-11 11:20:00,73.2,73.29,73.18,73.24,20831.0,66.5768,66.6586,66.5586,66.6132,20831.0
2019-02-11 11:25:00,73.24,73.31,73.23,73.3,14228.0,66.6132,66.6768,66.6041,66.6677,14228.0
2019-02-11 11:30:00,73.29,73.3,73.19,73.21,37791.0,66.6586,66.6677,66.5677,66.5859,37791.0
2019-02-11 11:35:00,73.2,73.25,73.12,73.23,95142.0,66.5768,66.6223,66.504,66.6041,95142.0
2019-02-11 11:40:00,73.22,73.3,73.2,73.25,15464.0,66.595,66.6677,66.5768,66.6223,15464.0
2019-02-11 11:45:00,73.26,73.31,73.23,73.27,17547.0,66.6313,66.6768,66.6041,66.6404,17547.0
2019-02-11 11:50:00,73.25,73.25,73.15,73.23,19338.0,66.6223,66.6223,66.5313,66.6041,19338.0
2019-02-11 11:55:00,73.23,73.24,73.18,73.2,21211.0,66.6041,66.6132,66.5586,66.5768,21211.0
2019-02-11 12:00:00,73.21,73.24,73.17,73.18,29436.0,66.5859,66.6132,66.5495,66.5586,29436.0
2019-02-11 12:05:00,73.18,73.23,73.16,73.19,30488.0,66.5586,66.6041,66.5404,66.5677,30488.0
2019-02-11 12:10:00,73.18,73.26,73.14,73.21,57388.0,66.5586,66.6313,66.5222,66.5859,57388.0
2019-02-11 12:15:00,73.19,73.25,73.16,73.17,35307.0,66.5677,66.6223,66.5404,66.5495,35307.0
2019-02-11 12:20:00,73.17,73.26,73.16,73.25,27474.0,66.5495,66.6313,66.5404,66.6223,27474.0
2019-02-11 12:25:00,73.25,73.31,73.21,73.29,14779.0,66.6223,66.6768,66.5859,66.6586,14779.0
2019-02-11 12:30:00,73.28,73.31,73.22,73.24,16674.0,66.6495,66.6768,66.595,66.6132,16674.0
2019-02-11 12:35:00,73.24,73.29,73.19,73.21,32258.0,66.6132,66.6586,66.5677,66.5859,32258.0
2019-02-11 12:40:00,73.2,73.28,73.17,73.22,23784.0,66.5768,66.6495,66.5495,66.595,23784.0
2019-02-11 12:45:00,73.21,73.27,73.21,73.23,26586.0,66.5859,66.6404,66.5859,66.6041,26586.0
2019-02-11 12:50:00,73.24,73.26,73.17,73.24,23324.0,66.6132,66.6313,66.5495,66.6132,23324.0
2019-02-11 12:55:00,73.23,73.27,73.2,73.25,24167.0,66.6041,66.6404,66.5768,66.6223,24167.0
2019-02-11 13:00:00,73.25,73.28,73.21,73.23,27538.0,66.6223,66.6495,66.5859,66.6041,27538.0
2019-02-11 13:05:00,73.23,73.26,73.22,73.23,11111.0,66.6041,66.6313,66.595,66.6041,11111.0
2019-02-11 13:10:00,73.22,73.28,73.18,73.24,101791.0,66.595,66.6495,66.5586,66.6132,101791.0
2019-02-11 13:15:00,73.24,73.24,73.19,73.23,41334.0,66.6132,66.6132,66.5677,66.6041,41334.0
2019-02-11 13:20:00,73.23,73.26,73.21,73.23,25797.0,66.6041,66.6313,66.5859,66.6041,25797.0
2019-02-11 13:25:00,73.23,73.24,73.19,73.21,28664.0,66.6041,66.6132,66.5677,66.5859,28664.0
2019-02-11 13:30:00,73.21,73.25,73.2,73.22,42532.0,66.5859,66.6223,66.5768,66.595,42532.0
2019-02-11 13:35:00,73.22,73.25,73.21,73.24,34185.0,66.595,66.6223,66.5859,66.6132,34185.0
2019-02-11 13:40:00,73.23,73.25,73.19,73.22,34877.0,66.6041,66.6223,66.5677,66.595,34877.0
2019-02-11 13:45:00,73.22,73.27,73.2,73.26,57717.0,66.595,66.6404,66.5768,66.6313,57717.0
2019-02-11 13:50:00,73.25,73.25,73.22,73.23,13664.0,66.6223,66.6223,66.595,66.6041,13664.0
2019-02-11 13:55:00,73.22,73.26,73.21,73.23,21929.0,66.595,66.6313,66.5859,66.6041,21929.0
2019-02-11 14:00:00,73.23,73.25,73.21,73.22,30879.0,66.6041,66.6223,66.5859,66.595,30879.0
2019-02-11 14:05:00,73.23,73.25,73.2,73.23,42549.0,66.6041,66.6223,66.5768,66.6041,42549.0
2019-02-11 14:10:00,73.24,73.31,73.22,73.27,35732.0,66.6132,66.6768,66.595,66.6404,35732.0
2019-02-11 14:15:00,73.27,73.29,73.23,73.26,20558.0,66.6404,66.6586,66.6041,66.6313,20558.0
2019-02-11 14:20:00,73.26,73.33,73.25,73.27,26443.0,66.6313,66.695,66.6223,66.6404,26443.0
2019-02-11 14:25:00,73.27,73.3,73.22,73.27,17702.0,66.6404,66.6677,66.595,66.6404,17702.0
2019-02-11 14:30:00,73.27,73.3,73.22,73.24,21208.0,66.6404,66.6677,66.595,66.6132,21208.0
2019-02-11 14:35:00,73.23,73.25,73.2,73.22,15307.0,66.6041,66.6223,66.5768,66.595,15307.0
2019-02-11 14:40:00,73.22,73.29,73.21,73.23,31548.0,66.595,66.6586,66.5859,66.6041,31548.0
2019-02-11 14:45:00,73.22,73.25,73.15,73.21,142431.0,66.595,66.6223,66.5313,66.5859,142431.0
2019-02-11 14:50:00,73.21,73.24,73.09,73.11,53257.0,66.5859,66.6132,66.4767,66.4949,53257.0
2019-02-11 14:55:00,73.11,73.19,73.11,73.14,14360.0,66.4949,66.5677,66.4949,66.5222,14360.0
2019-02-11 15:00:00,73.13,73.23,73.12,73.19,21182.0,66.5131,66.6041,66.504,66.5677,21182.0
2019-02-11 15:05:00,73.18,73.23,73.18,73.23,23231.0,66.5586,66.6041,66.5586,66.6041,23231.0
2019-02-11 15:10:00,73.23,73.25,73.13,73.13,9475.0,66.6041,66.6223,66.5131,66.5131,9475.0
2019-02-11 15:15:00,73.14,73.15,73.07,73.08,16285.0,66.5222,66.5313,66.4585,66.4676,16285.0
2019-02-11 15:20:00,73.08,73.09,73.06,73.08,13463.0,66.4676,66.4767,66.4494,66.4676,13463.0
2019-02-11 15:25:00,73.09,73.09,73.03,73.06,18142.0,66.4767,66.4767,66.4222,66.4494,18142.0
2019-02-11 15:30:00,73.05,73.06,72.92,72.94,36389.0,66.4404,66.4494,66.3221,66.3403,36389.0
2019-02-11 15:35:00,72.94,72.95,72.91,72.92,25704.0,66.3403,66.3494,66.313,66.3221,25704.0
2019-02-11 15:40:00,72.91,72.94,72.88,72.89,58114.0,66.313,66.3403,66.2857,66.2948,58114.0
2019-02-11 15:45:00,72.88,72.99,72.88,72.94,57322.0,66.2857,66.3858,66.2857,66.3403,57322.0
2019-02-11 15:50:00,72.95,73.0,72.92,72.98,57382.0,66.3494,66.3949,66.3221,66.3767,57382.0
2019-02-11 15:55:00,72.98,73.04,72.94,72.97,159271.0,66.3767,66.4313,66.3403,66.3676,159271.0
2019-02-12 09:30:00,73.42,73.45,72.98,73.06,143043.0,66.7769,66.8042,66.3767,66.4494,143043.0
2019-02-12 09:35:00,73.06,73.13,72.88,73.08,118230.0,66.4494,66.5131,66.2857,66.4676,118230.0
2019-02-12 09:40:00,73.09,73.21,73.02,73.1,56127.0,66.4767,66.5859,66.4131,66.4858,56127.0
2019-02-12 09:45:00,73.11,73.13,72.95,73.02,31272.0,66.4949,66.5131,66.3494,66.4131,31272.0
2019-02-12 09:50:00,73.02,73.12,73.01,73.12,23911.0,66.4131,66.504,66.404,66.504,23911.0
2019-02-12 09:55:00,73.13,73.3,73.12,73.29,25492.0,66.5131,66.6677,66.504,66.6586,25492.0
2019-02-12 10:00:00,73.3,73.37,73.25,73.32,27858.0,66.6677,66.7314,66.6223,66.6859,27858.0
2019-02-12 10:05:00,73.31,73.34,73.21,73.22,35952.0,66.6768,66.7041,66.5859,66.595,35952.0
2019-02-12 10:10:00,73.23,73.34,73.19,73.22,25720.0,66.6041,66.7041,66.5677,66.595,25720.0
2019-02-12 10:15:00,73.22,73.29,73.21,73.25,26725.0,66.595,66.6586,66.5859,66.6223,26725.0
2019-02-12 10:20:00,73.25,73.26,73.1,73.16,35555.0,66.6223,66.6313,66.4858,66.5404,35555.0
2019-02-12 10:25:00,73.17,73.22,73.1,73.13,40183.0,66.5495,66.595,66.4858,66.5131,40183.0
2019-02-12 10:30:00,73.14,73.18,73.11,73.14,27565.0,66.5222,66.5586,66.4949,66.5222,27565.0
2019-02-12 10:35:00,73.14,73.16,73.08,73.09,48855.0,66.5222,66.5404,66.4676,66.4767,48855.0
2019-02-12 10:40:00,73.08,73.1,72.97,72.97,254712.0,66.4676,66.4858,66.3676,66.3676,254712.0
2019-02-12 10:45:00,72.97,73.04,72.87,72.9,98767.0,66.3676,66.4313,66.2766,66.3039,98767.0
2019-02-12 10:50:00,72.9,73.02,72.9,73.0,29385.0,66.3039,66.4131,66.3039,66.3949,29385.0
2019-02-12 10:55:00,73.0,73.27,73.0,73.25,34689.0,66.3949,66.6404,66.3949,66.6223,34689.0
2019-02-12 11:00:00,73.25,73.39,73.25,73.3,21416.0,66.6223,66.7496,66.6223,66.6677,21416.0
2019-02-12 11:05:00,73.31,73.37,73.3,73.35,22262.0,66.6768,66.7314,66.6677,66.7132,22262.0
2019-02-12 11:10:00,73.35,73.38,73.31,73.35,21631.0,66.7132,66.7405,66.6768,66.7132,21631.0
2019-02-12 11:15:00,73.33,73.38,73.33,73.34,14412.0,66.695,66.7405,66.695,66.7041,14412.0
2019-02-12 11:20:00,73.35,73.37,73.34,73.37,23457.0,66.7132,66.7314,66.7041,66.7314,23457.0
2019-02-12 11:25:00,73.37,73.47,73.37,73.45,23522.0,66.7314,66.8223,66.7314,66.8042,23522.0
2019-02-12 11:30:00,73.46,73.46,73.4,73.42,34238.0,66.8133,66.8133,66.7587,66.7769,34238.0
2019-02-12 11:35:00,73.42,73.42,73.35,73.35,33705.0,66.7769,66.7769,66.7132,66.7132,33705.0
2019-02-12 11:40:00,73.36,73.36,73.29,73.3,34604.0,66.7223,66.7223,66.6586,66.6677,34604.0
2019-02-12 11:45:00,73.3,73.36,73.29,73.36,24139.0,66.6677,66.7223,66.6586,66.7223,24139.0
2019-02-12 11:50:00,73.35,73.39,73.29,73.39,28644.0,66.7132,66.7496,66.6586,66.7496,28644.0
2019-02-12 11:55:00,73.39,73.39,73.29,73.31,29888.0,66.7496,66.7496,66.6586,66.6768,29888.0
2019-02-12 12:00:00,73.31,73.32,73.25,73.28,53202.0,66.6768,66.6859,66.6223,66.6495,53202.0
2019-02-12 12:05:00,73.27,73.27,73.2,73.23,19768.0,66.6404,66.6404,66.5768,66.6041,19768.0
2019-02-12 12:10:00,73.25,73.33,73.25,73.27,14610.0,66.6223,66.695,66.6223,66.6404,14610.0
2019-02-12 12:15:00,73.28,73.3,73.24,73.25,10531.0,66.6495,66.6677,66.6132,66.6223,10531.0
2019-02-12 12:20:00,73.25,73.32,73.25,73.31,27319.0,66.6223,66.6859,66.6223,66.6768,27319.0
2019-02-12 12:25:00,73.31,73.31,73.28,73.29,21771.0,66.6768,66.6768,66.6495,66.6586,21771.0
2019-02-12 12:30:00,73.3,73.36,73.28,73.35,52021.0,66.6677,66.7223,66.6495,66.7132,52021.0
2019-02-12 12:35:00,73.36,73.44,73.35,73.43,16975.0,66.7223,66.7951,66.7132,66.786,16975.0
2019-02-12 12:40:00,73.42,73.42,73.37,73.39,15858.0,66.7769,66.7769,66.7314,66.7496,15858.0
2019-02-12 12:45:00,73.4,73.4,73.3,73.34,13948.0,66.7587,66.7587,66.6677,66.7041,13948.0
2019-02-12 12:50:00,73.34,73.36,73.3,73.32,12863.0,66.7041,66.7223,66.6677,66.6859,12863.0
2019-02-12 12:55:00,73.33,73.37,73.32,73.36,8750.0,66.695,66.7314,66.6859,66.7223,8750.0
2019-02-12 13:00:00,73.37,73.39,73.34,73.37,14602.0,66.7314,66.7496,66.7041,66.7314,14602.0
2019-02-12 13:05:00,73.36,73.4,73.33,73.4,11268.0,66.7223,66.7587,66.695,66.7587,11268.0
2019-02-12 13:10:00,73.39,73.42,73.38,73.4,12100.0,66.7496,66.7769,66.7405,66.7587,12100.0
2019-02-12 13:15:00,73.4,73.42,73.34,73.41,21468.0,66.7587,66.7769,66.7041,66.7678,21468.0
2019-02-12 13:20:00,73.4,73.41,73.35,73.38,10669.0,66.7587,66.7678,66.7132,66.7405,10669.0
2019-02-12 13:25:00,73.38,73.43,73.37,73.41,9889.0,66.7405,66.786,66.7314,66.7678,9889.0
2019-02-12 13:30:00,73.43,73.45,73.41,73.43,18037.0,66.786,66.8042,66.7678,66.786,18037.0
2019-02-12 13:35:00,73.43,73.44,73.42,73.43,9291.0,66.786,66.7951,66.7769,66.786,9291.0
2019-02-12 13:40:00,73.44,73.45,73.4,73.44,14105.0,66.7951,66.8042,66.7587,66.7951,14105.0
2019-02-12 13:45:00,73.44,73.47,73.4,73.44,19249.0,66.7951,66.8223,66.7587,66.7951,19249.0
2019-02-12 13:50:00,73.44,73.56,73.43,73.52,21297.0,66.7951,66.9042,66.786,66.8678,21297.0
2019-02-12 13:55:00,73.52,73.58,73.49,73.56,38800.0,66.8678,66.9224,66.8405,66.9042,38800.0
2019-02-12 14:00:00,73.56,73.57,73.48,73.52,15199.0,66.9042,66.9133,66.8314,66.8678,15199.0
2019-02-12 14:05:00,73.53,73.53,73.47,73.5,14476.0,66.8769,66.8769,66.8223,66.8496,14476.0
2019-02-12 14:10:00,73.51,73.54,73.48,73.5,10805.0,66.8587,66.886,66.8314,66.8496,10805.0
2019-02-12 14:15:00,73.51,73.51,73.48,73.5,15365.0,66.8587,66.8587,66.8314,66.8496,15365.0
2019-02-12 14:20:00,73.5,73.55,73.5,73.55,16874.0,66.8496,66.8951,66.8496,66.8951,16874.0
2019-02-12 14:25:00,73.54,73.56,73.52,73.53,9878.0,66.886,66.9042,66.8678,66.8769,9878.0
2019-02-12 14:30:00,73.53,73.56,73.5,73.5,14010.0,66.8769,66.9042,66.8496,66.8496,14010.0
2019-02-12 14:35:00,73.51,73.51,73.47,73.5,17720.0,66.8587,66.8587,66.8223,66.8496,17720.0
2019-02-12 14:40:00,73.5,73.57,73.5,73.56,11535.0,66.8496,66.9133,66.8496,66.9042,11535.0
2019-02-12 14:45:00,73.56,73.62,73.56,73.59,15624.0,66.9042,66.9588,66.9042,66.9315,15624.0
2019-02-12 14:50:00,73.59,73.6,73.55,73.58,19764.0,66.9315,66.9406,66.8951,66.9224,19764.0
2019-02-12 14:55:00,73.57,73.61,73.54,73.55,13837.0,66.9133,66.9497,66.886,66.8951,13837.0
2019-02-12 15:00:00,73.56,73.56,73.46,73.48,20723.0,66.9042,66.9042,66.8133,66.8314,20723.0
2019-02-12 15:05:00,73.49,73.52,73.47,73.5,12866.0,66.8405,66.8678,66.8223,66.8496,12866.0
2019-02-12 15:10:00,73.5,73.52,73.46,73.5,19091.0,66.8496,66.8678,66.8133,66.8496,19091.0
2019-02-12 15:15:00,73.5,73.54,73.47,73.49,18080.0,66.8496,66.886,66.8223,66.8405,18080.0
2019-02-12 15:20:00,73.5,73.54,73.48,73.52,21031.0,66.8496,66.886,66.8314,66.8678,21031.0
2019-02-12 15:25:00,73.52,73.53,73.46,73.46,15917.0,66.8678,66.8769,66.8133,66.8133,15917.0
2019-02-12 15:30:00,73.46,73.51,73.46,73.48,15817.0,66.8133,66.8587,66.8133,66.8314,15817.0
2019-02-12 15:35:00,73.48,73.49,73.42,73.45,31192.0,66.8314,66.8405,66.7769,66.8042,31192.0
2019-02-12 15:40:00,73.46,73.48,73.42,73.43,22509.0,66.8133,66.8314,66.7769,66.786,22509.0
2019-02-12 15:45:00,73.43,73.44,73.37,73.39,25403.0,66.786,66.7951,66.7314,66.7496,25403.0
2019-02-12 15:50:00,73.38,73.47,73.37,73.46,30555.0,66.7405,66.8223,66.7314,66.8133,30555.0
2019-02-12 15:55:00,73.47,73.57,73.43,73.45,137015.0,66.8223,66.9133,66.786,66.8042,137015.0
2019-02-13 09:30:00,73.83,74.35,73.73,74.13,84273.0,67.1498,67.6227,67.0588,67.4226,84273.0
2019-02-13 09:35:00,74.11,74.11,73.62,73.78,33974.0,67.4044,67.4044,66.9588,67.1043,33974.0
2019-02-13 09:40:00,73.79,74.09,73.78,74.04,53039.0,67.1134,67.3863,67.1043,67.3408,53039.0
2019-02-13 09:45:00,74.05,74.07,73.84,73.87,31271.0,67.3499,67.3681,67.1589,67.1862,31271.0
2019-02-13 09:50:00,73.88,73.91,73.79,73.83,26270.0,67.1953,67.2225,67.1134,67.1498,26270.0
2019-02-13 09:55:00,73.83,73.86,73.7,73.76,19329.0,67.1498,67.1771,67.0315,67.0861,19329.0
2019-02-13 10:00:00,73.75,73.79,73.65,73.75,12327.0,67.077,67.1134,66.9861,67.077,12327.0
2019-02-13 10:05:00,73.76,73.76,73.61,73.62,11648.0,67.0861,67.0861,66.9497,66.9588,11648.0
2019-02-13 10:10:00,73.62,73.7,73.57,73.67,24109.0,66.9588,67.0315,66.9133,67.0043,24109.0
2019-02-13 10:15:00,73.68,73.69,73.55,73.6,17990.0,67.0133,67.0224,66.8951,66.9406,17990.0
2019-02-13 10:20:00,73.59,73.65,73.53,73.64,12429.0,66.9315,66.9861,66.8769,66.977,12429.0
2019-02-13 10:25:00,73.64,73.71,73.6,73.61,14324.0,66.977,67.0406,66.9406,66.9497,14324.0
2019-02-13 10:30:00,73.6,73.65,73.53,73.58,13929.0,66.9406,66.9861,66.8769,66.9224,13929.0
2019-02-13 10:35:00,73.58,73.71,73.55,73.58,18332.0,66.9224,67.0406,66.8951,66.9224,18332.0
2019-02-13 10:40:00,73.58,73.62,73.54,73.56,13199.0,66.9224,66.9588,66.886,66.9042,13199.0
2019-02-13 10:45:00,73.58,73.6,73.5,73.52,11837.0,66.9224,66.9406,66.8496,66.8678,11837.0
2019-02-13 10:50:00,73.52,73.57,73.44,73.47,26307.0,66.8678,66.9133,66.7951,66.8223,26307.0
2019-02-13 10:55:00,73.46,73.49,73.41,73.46,10800.0,66.8133,66.8405,66.7678,66.8133,10800.0
2019-02-13 11:00:00,73.47,73.54,73.47,73.51,11100.0,66.8223,66.886,66.8223,66.8587,11100.0
2019-02-13 11:05:00,73.52,73.58,73.52,73.52,11959.0,66.8678,66.9224,66.8678,66.8678,11959.0
2019-02-13 11:10:00,73.51,73.54,73.47,73.5,8542.0,66.8587,66.886,66.8223,66.8496,8542.0
2019-02-13 11:15:00,73.48,73.48,73.42,73.42,11141.0,66.8314,66.8314,66.7769,66.7769,11141.0
2019-02-13 11:20:00,73.42,73.45,73.39,73.41,8443.0,66.7769,66.8042,66.7496,66.7678,8443.0
2019-02-13 11:25:00,73.41,73.44,73.28,73.28,46105.0,66.7678,66.7951,66.6495,66.6495,46105.0
2019-02-13 11:30:00,73.28,73.3,73.2,73.2,21252.0,66.6495,66.6677,66.5768,66.5768,21252.0
2019-02-13 11:35:00,73.21,73.32,73.21,73.28,23154.0,66.5859,66.6859,66.5859,66.6495,23154.0
2019-02-13 11:40:00,73.28,73.31,73.22,73.27,26658.0,66.6495,66.6768,66.595,66.6404,26658.0
2019-02-13 11:45:00,73.28,73.35,73.25,73.32,7655.0,66.6495,66.7132,66.6223,66.6859,7655.0
2019-02-13 11:50:00,73.32,73.37,73.31,73.34,7928.0,66.6859,66.7314,66.6768,66.7041,7928.0
2019-02-13 11:55:00,73.35,73.38,73.33,73.34,8317.0,66.7132,66.7405,66.695,66.7041,8317.0
2019-02-13 12:00:00,73.34,73.36,73.29,73.33,8334.0,66.7041,66.7223,66.6586,66.695,8334.0
2019-02-13 12:05:00,73.32,73.32,73.25,73.25,7010.0,66.6859,66.6859,66.6223,66.6223,7010.0
2019-02-13 12:10:00,73.25,73.26,73.22,73.23,17589.0,66.6223,66.6313,66.595,66.6041,17589.0
2019-02-13 12:15:00,73.24,73.26,73.19,73.21,28044.0,66.6132,66.6313,66.5677,66.5859,28044.0
2019-02-13 12:20:00,73.21,73.38,73.18,73.36,53301.0,66.5859,66.7405,66.5586,66.7223,53301.0
2019-02-13 12:25:00,73.35,73.42,73.34,73.39,8599.0,66.7132,66.7769,66.7041,66.7496,8599.0
2019-02-13 12:30:00,73.38,73.4,73.31,73.4,5778.0,66.7405,66.7587,66.6768,66.7587,5778.0
2019-02-13 12:35:00,73.4,73.45,73.38,73.43,7890.0,66.7587,66.8042,66.7405,66.786,7890.0
2019-02-13 12:40:00,73.42,73.49,73.4,73.48,7705.0,66.7769,66.8405,66.7587,66.8314,7705.0
2019-02-13 12:45:00,73.48,73.49,73.42,73.42,7544.0,66.8314,66.8405,66.7769,66.7769,7544.0
2019-02-13 12:50:00,73.42,73.45,73.38,73.4,5029.0,66.7769,66.8042,66.7405,66.7587,5029.0
2019-02-13 12:55:00,73.39,73.4,73.38,73.4,2765.0,66.7496,66.7587,66.7405,66.7587,2765.0
2019-02-13 13:00:00,73.41,73.43,73.38,73.4,12325.0,66.7678,66.786,66.7405,66.7587,12325.0
2019-02-13 13:05:00,73.41,73.52,73.39,73.52,37316.0,66.7678,66.8678,66.7496,66.8678,37316.0
2019-02-13 13:10:00,73.52,73.55,73.49,73.53,10194.0,66.8678,66.8951,66.8405,66.8769,10194.0
2019-02-13 13:15:00,73.53,73.54,73.52,73.54,7912.0,66.8769,66.886,66.8678,66.886,7912.0
2019-02-13 13:20:00,73.53,73.57,73.52,73.56,9751.0,66.8769,66.9133,66.8678,66.9042,9751.0
2019-02-13 13:25:00,73.55,73.64,73.55,73.63,13706.0,66.8951,66.977,66.8951,66.9679,13706.0
2019-02-13 13:30:00,73.63,73.63,73.57,73.58,12915.0,66.9679,66.9679,66.9133,66.9224,12915.0
2019-02-13 13:35:00,73.58,73.61,73.56,73.56,6040.0,66.9224,66.9497,66.9042,66.9042,6040.0
2019-02-13 13:40:00,73.56,73.59,73.55,73.55,8347.0,66.9042,66.9315,66.8951,66.8951,8347.0
2019-02-13 13:45:00,73.55,73.56,73.54,73.54,3300.0,66.8951,66.9042,66.886,66.886,3300.0
2019-02-13 13:50:00,73.54,73.57,73.53,73.56,7981.0,66.886,66.9133,66.8769,66.9042,7981.0
2019-02-13 13:55:00,73.55,73.58,73.54,73.55,9388.0,66.8951,66.9224,66.886,66.8951,9388.0
2019-02-13 14:00:00,73.55,73.61,73.52,73.6,9896.0,66.8951,66.9497,66.8678,66.9406,9896.0
2019-02-13 14:05:00,73.59,73.59,73.56,73.57,11382.0,66.9315,66.9315,66.9042,66.9133,11382.0
2019-02-13 14:10:00,73.58,73.6,73.56,73.58,5952.0,66.9224,66.9406,66.9042,66.9224,5952.0
2019-02-13 14:15:00,73.59,73.64,73.58,73.62,16374.0,66.9315,66.977,66.9224,66.9588,16374.0
2019-02-13 14:20:00,73.61,73.63,73.59,73.6,6132.0,66.9497,66.9679,66.9315,66.9406,6132.0
2019-02-13 14:25:00,73.6,73.61,73.58,73.6,9420.0,66.9406,66.9497,66.9224,66.9406,9420.0
2019-02-13 14:30:00,73.61,73.63,73.55,73.56,9897.0,66.9497,66.9679,66.8951,66.9042,9897.0
2019-02-13 14:35:00,73.57,73.59,73.53,73.54,10053.0,66.9133,66.9315,66.8769,66.886,10053.0
2019-02-13 14:40:00,73.55,73.6,73.55,73.6,7402.0,66.8951,66.9406,66.8951,66.9406,7402.0
2019-02-13 14:45:00,73.61,73.63,73.59,73.61,5817.0,66.9497,66.9679,66.9315,66.9497,5817.0
2019-02-13 14:50:00,73.61,73.63,73.57,73.58,11752.0,66.9497,66.9679,66.9133,66.9224,11752.0
2019-02-13 14:55:00,73.57,73.57,73.52,73.53,8704.0,66.9133,66.9133,66.8678,66.8769,8704.0
2019-02-13 15:00:00,73.53,73.57,73.53,73.54,8434.0,66.8769,66.9133,66.8769,66.886,8434.0
2019-02-13 15:05:00,73.54,73.56,73.53,73.56,8483.0,66.886,66.9042,66.8769,66.9042,8483.0
2019-02-13 15:10:00,73.56,73.64,73.56,73.62,8293.0,66.9042,66.977,66.9042,66.9588,8293.0
2019-02-13 15:15:00,73.62,73.67,73.62,73.62,10914.0,66.9588,67.0043,66.9588,66.9588,10914.0
2019-02-13 15:20:00,73.62,73.63,73.61,73.61,8170.0,66.9588,66.9679,66.9497,66.9497,8170.0
2019-02-13 15:25:00,73.61,73.63,73.57,73.62,13626.0,66.9497,66.9679,66.9133,66.9588,13626.0
2019-02-13 15:30:00,73.63,73.65,73.61,73.64,30155.0,66.9679,66.9861,66.9497,66.977,30155.0
2019-02-13 15:35:00,73.64,73.67,73.62,73.64,20806.0,66.977,67.0043,66.9588,66.977,20806.0
2019-02-13 15:40:00,73.64,73.66,73.59,73.6,20827.0,66.977,66.9952,66.9315,66.9406,20827.0
2019-02-13 15:45:00,73.59,73.6,73.45,73.5,36159.0,66.9315,66.9406,66.8042,66.8496,36159.0
2019-02-13 15:50:00,73.51,73.51,73.46,73.5,31480.0,66.8587,66.8587,66.8133,66.8496,31480.0
2019-02-13 15:55:00,73.5,73.63,73.5,73.58,195560.0,66.8496,66.9679,66.8496,66.9224,195560.0
2019-02-14 09:30:00,73.06,73.54,73.06,73.12,45443.0,66.4494,66.886,66.4494,66.504,45443.0
2019-02-14 09:35:00,73.15,73.34,73.14,73.34,15265.0,66.5313,66.7041,66.5222,66.7041,15265.0
2019-02-14 09:40:00,73.34,73.34,73.08,73.12,18480.0,66.7041,66.7041,66.4676,66.504,18480.0
2019-02-14 09:45:00,73.1,73.14,73.03,73.06,19739.0,66.4858,66.5222,66.4222,66.4494,19739.0
2019-02-14 09:50:00,73.03,73.1,72.96,73.0,15282.0,66.4222,66.4858,66.3585,66.3949,15282.0
2019-02-14 09:55:00,73.0,73.12,72.98,73.02,10825.0,66.3949,66.504,66.3767,66.4131,10825.0
2019-02-14 10:00:00,73.01,73.08,72.92,73.06,25769.0,66.404,66.4676,66.3221,66.4494,25769.0
2019-02-14 10:05:00,73.07,73.15,73.07,73.13,9416.0,66.4585,66.5313,66.4585,66.5131,9416.0
2019-02-14 10:10:00,73.14,73.22,73.12,73.2,9264.0,66.5222,66.595,66.504,66.5768,9264.0
2019-02-14 10:15:00,73.2,73.25,73.2,73.23,9672.0,66.5768,66.6223,66.5768,66.6041,9672.0
2019-02-14 10:20:00,73.23,73.29,73.22,73.27,5800.0,66.6041,66.6586,66.595,66.6404,5800.0
2019-02-14 10:25:00,73.26,73.29,73.22,73.29,11401.0,66.6313,66.6586,66.595,66.6586,11401.0
2019-02-14 10:30:00,73.31,73.39,73.25,73.38,9032.0,66.6768,66.7496,66.6223,66.7405,9032.0
2019-02-14 10:35:00,73.39,73.4,73.03,73.09,37789.0,66.7496,66.7587,66.4222,66.4767,37789.0
2019-02-14 10:40:00,73.09,73.28,73.09,73.14,13463.0,66.4767,66.6495,66.4767,66.5222,13463.0
2019-02-14 10:45:00,73.16,73.34,73.16,73.3,9974.0,66.5404,66.7041,66.5404,66.6677,9974.0
2019-02-14 10:50:00,73.3,73.33,73.23,73.23,8194.0,66.6677,66.695,66.6041,66.6041,8194.0
2019-02-14 10:55:00,73.22,73.28,73.13,73.24,7813.0,66.595,66.6495,66.5131,66.6132,7813.0
2019-02-14 11:00:00,73.26,73.3,73.17,73.17,11532.0,66.6313,66.6677,66.5495,66.5495,11532.0
2019-02-14 11:05:00,73.17,73.39,73.15,73.37,12062.0,66.5495,66.7496,66.5313,66.7314,12062.0
2019-02-14 11:10:00,73.37,73.39,73.28,73.31,7114.0,66.7314,66.7496,66.6495,66.6768,7114.0
2019-02-14 11:15:00,73.33,73.37,73.28,73.36,6446.0,66.695,66.7314,66.6495,66.7223,6446.0
2019-02-14 11:20:00,73.35,73.42,73.33,73.35,9254.0,66.7132,66.7769,66.695,66.7132,9254.0
2019-02-14 11:25:00,73.36,73.44,73.33,73.44,6982.0,66.7223,66.7951,66.695,66.7951,6982.0
2019-02-14 11:30:00,73.44,73.46,73.35,73.35,18830.0,66.7951,66.8133,66.7132,66.7132,18830.0
2019-02-14 11:35:00,73.36,73.46,73.35,73.45,9282.0,66.7223,66.8133,66.7132,66.8042,9282.0
2019-02-14 11:40:00,73.44,73.54,73.44,73.54,6479.0,66.7951,66.886,66.7951,66.886,6479.0
2019-02-14 11:45:00,73.55,73.61,73.53,73.57,14918.0,66.8951,66.9497,66.8769,66.9133,14918.0
2019-02-14 11:50:00,73.56,73.59,73.51,73.55,11327.0,66.9042,66.9315,66.8587,66.8951,11327.0
2019-02-14 11:55:00,73.55,73.58,73.52,73.53,2900.0,66.8951,66.9224,66.8678,66.8769,2900.0
2019-02-14 12:00:00,73.53,73.56,73.47,73.52,7129.0,66.8769,66.9042,66.8223,66.8678,7129.0
2019-02-14 12:05:00,73.52,73.57,73.51,73.55,4868.0,66.8678,66.9133,66.8587,66.8951,4868.0
2019-02-14 12:10:00,73.54,73.54,73.43,73.49,10748.0,66.886,66.886,66.786,66.8405,10748.0
2019-02-14 12:15:00,73.49,73.53,73.42,73.52,8788.0,66.8405,66.8769,66.7769,66.8678,8788.0
2019-02-14 12:20:00,73.54,73.6,73.54,73.6,10692.0,66.886,66.9406,66.886,66.9406,10692.0
2019-02-14 12:25:00,73.6,73.64,73.55,73.55,5828.0,66.9406,66.977,66.8951,66.8951,5828.0
2019-02-14 12:30:00,73.59,73.59,73.52,73.52,3764.0,66.9315,66.9315,66.8678,66.8678,3764.0
2019-02-14 12:35:00,73.52,73.52,73.48,73.48,3178.0,66.8678,66.8678,66.8314,66.8314,3178.0
2019-02-14 12:40:00,73.49,73.52,73.48,73.49,3200.0,66.8405,66.8678,66.8314,66.8405,3200.0
2019-02-14 12:45:00,73.49,73.52,73.44,73.46,5607.0,66.8405,66.8678,66.7951,66.8133,5607.0
2019-02-14 12:50:00,73.46,73.47,73.44,73.45,3501.0,66.8133,66.8223,66.7951,66.8042,3501.0
2019-02-14 12:55:00,73.45,73.49,73.45,73.49,2379.0,66.8042,66.8405,66.8042,66.8405,2379.0
2019-02-14 13:00:00,73.51,73.54,73.44,73.46,5135.0,66.8587,66.886,66.7951,66.8133,5135.0
2019-02-14 13:05:00,73.46,73.47,73.42,73.47,7596.0,66.8133,66.8223,66.7769,66.8223,7596.0
2019-02-14 13:10:00,73.47,73.48,73.44,73.44,1903.0,66.8223,66.8314,66.7951,66.7951,1903.0
2019-02-14 13:15:00,73.45,73.47,73.43,73.47,5406.0,66.8042,66.8223,66.786,66.8223,5406.0
2019-02-14 13:20:00,73.47,73.47,73.4,73.43,4083.0,66.8223,66.8223,66.7587,66.786,4083.0
2019-02-14 13:25:00,73.43,73.44,73.38,73.43,4674.0,66.786,66.7951,66.7405,66.786,4674.0
2019-02-14 13:30:00,73.44,73.54,73.44,73.53,5815.0,66.7951,66.886,66.7951,66.8769,5815.0
2019-02-14 13:35:00,73.54,73.55,73.48,73.49,6190.0,66.886,66.8951,66.8314,66.8405,6190.0
2019-02-14 13:40:00,73.48,73.51,73.46,73.51,3033.0,66.8314,66.8587,66.8133,66.8587,3033.0
2019-02-14 13:45:00,73.5,73.51,73.49,73.5,5408.0,66.8496,66.8587,66.8405,66.8496,5408.0
2019-02-14 13:50:00,73.51,73.51,73.44,73.48,7396.0,66.8587,66.8587,66.7951,66.8314,7396.0
2019-02-14 13:55:00,73.5,73.55,73.47,73.52,4554.0,66.8496,66.8951,66.8223,66.8678,4554.0
2019-02-14 14:00:00,73.53,73.54,73.48,73.48,5228.0,66.8769,66.886,66.8314,66.8314,5228.0
2019-02-14 14:05:00,73.46,73.55,73.46,73.53,11814.0,66.8133,66.8951,66.8133,66.8769,11814.0
2019-02-14 14:10:00,73.54,73.61,73.54,73.56,8861.0,66.886,66.9497,66.886,66.9042,8861.0
2019-02-14 14:15:00,73.56,73.62,73.55,73.56,6105.0,66.9042,66.9588,66.8951,66.9042,6105.0
2019-02-14 14:20:00,73.55,73.57,73.5,73.55,5073.0,66.8951,66.9133,66.8496,66.8951,5073.0
2019-02-14 14:25:00,73.54,73.59,73.52,73.55,5435.0,66.886,66.9315,66.8678,66.8951,5435.0
2019-02-14 14:30:00,73.55,73.55,73.45,73.47,19806.0,66.8951,66.8951,66.8042,66.8223,19806.0
2019-02-14 14:35:00,73.47,73.49,73.44,73.49,11705.0,66.8223,66.8405,66.7951,66.8405,11705.0
2019-02-14 14:40:00,73.49,73.54,73.49,73.53,5037.0,66.8405,66.886,66.8405,66.8769,5037.0
2019-02-14 14:45:00,73.53,73.58,73.52,73.53,8500.0,66.8769,66.9224,66.8678,66.8769,8500.0
2019-02-14 14:50:00,73.51,73.52,73.43,73.48,8691.0,66.8587,66.8678,66.786,66.8314,8691.0
2019-02-14 14:55:00,73.47,73.48,73.33,73.39,11948.0,66.8223,66.8314,66.695,66.7496,11948.0
2019-02-14 15:00:00,73.38,73.45,73.38,73.4,9524.0,66.7405,66.8042,66.7405,66.7587,9524.0
2019-02-14 15:05:00,73.42,73.61,73.36,73.39,24319.0,66.7769,66.9497,66.7223,66.7496,24319.0
2019-02-14 15:10:00,73.37,73.39,73.27,73.31,16247.0,66.7314,66.7496,66.6404,66.6768,16247.0
2019-02-14 15:15:00,73.31,73.33,73.29,73.29,17686.0,66.6768,66.695,66.6586,66.6586,17686.0
2019-02-14 15:20:00,73.29,73.33,73.26,73.32,22654.0,66.6586,66.695,66.6313,66.6859,22654.0
2019-02-14 15:25:00,73.32,73.33,73.19,73.23,35256.0,66.6859,66.695,66.5677,66.6041,35256.0
2019-02-14 15:30:00,73.24,73.35,73.23,73.31,41189.0,66.6132,66.7132,66.6041,66.6768,41189.0
2019-02-14 15:35:00,73.31,73.33,73.28,73.28,30209.0,66.6768,66.695,66.6495,66.6495,30209.0
2019-02-14 15:40:00,73.28,73.3,73.23,73.3,35590.0,66.6495,66.6677,66.6041,66.6677,35590.0
2019-02-14 15:45:00,73.31,73.31,73.24,73.26,31133.0,66.6768,66.6768,66.6132,66.6313,31133.0
2019-02-14 15:50:00,73.26,73.32,73.25,73.29,38685.0,66.6313,66.6859,66.6223,66.6586,38685.0
2019-02-14 15:55:00,73.28,73.29,73.12,73.12,112779.0,66.6495,66.6586,66.504,66.504,112779.0
2019-02-15 09:30:00,73.5,73.99,73.21,73.94,292503.0,66.8496,67.2953,66.5859,67.2498,292503.0
2019-02-15 09:35:00,73.98,74.04,73.84,73.94,42712.0,67.2862,67.3408,67.1589,67.2498,42712.0
2019-02-15 09:40:00,73.93,73.95,73.8,73.85,43519.0,67.2407,67.2589,67.1225,67.168,43519.0
2019-02-15 09:45:00,73.87,74.05,73.87,73.93,22788.0,67.1862,67.3499,67.1862,67.2407,22788.0
2019-02-15 09:50:00,73.92,73.93,73.76,73.82,17772.0,67.2316,67.2407,67.0861,67.1407,17772.0
2019-02-15 09:55:00,73.84,73.89,73.8,73.88,12858.0,67.1589,67.2043,67.1225,67.1953,12858.0
2019-02-15 10:00:00,73.89,73.89,73.8,73.82,15530.0,67.2043,67.2043,67.1225,67.1407,15530.0
2019-02-15 10:05:00,73.83,73.83,73.69,73.77,20815.0,67.1498,67.1498,67.0224,67.0952,20815.0
2019-02-15 10:10:00,73.77,73.79,73.69,73.76,9105.0,67.0952,67.1134,67.0224,67.0861,9105.0
2019-02-15 10:15:00,73.75,73.75,73.63,73.7,15745.0,67.077,67.077,66.9679,67.0315,15745.0
2019-02-15 10:20:00,73.7,73.72,73.62,73.72,16912.0,67.0315,67.0497,66.9588,67.0497,16912.0
2019-02-15 10:25:00,73.71,73.72,73.53,73.56,18201.0,67.0406,67.0497,66.8769,66.9042,18201.0
2019-02-15 10:30:00,73.57,73.64,73.54,73.62,18148.0,66.9133,66.977,66.886,66.9588,18148.0
2019-02-15 10:35:00,73.62,73.72,73.58,73.72,15205.0,66.9588,67.0497,66.9224,67.0497,15205.0
2019-02-15 10:40:00,73.7,73.82,73.49,73.52,100030.0,67.0315,67.1407,66.8405,66.8678,100030.0
2019-02-15 10:45:00,73.52,73.76,73.42,73.7,101627.0,66.8678,67.0861,66.7769,67.0315,101627.0
2019-02-15 10:50:00,73.7,73.71,73.47,73.58,80202.0,67.0315,67.0406,66.8223,66.9224,80202.0
2019-02-15 10:55:00,73.55,73.62,73.49,73.51,29610.0,66.8951,66.9588,66.8405,66.8587,29610.0
2019-02-15 11:00:00,73.51,73.62,73.51,73.6,16479.0,66.8587,66.9588,66.8587,66.9406,16479.0
2019-02-15 11:05:00,73.6,73.65,73.53,73.54,12208.0,66.9406,66.9861,66.8769,66.886,12208.0
2019-02-15 11:10:00,73.53,73.54,73.38,73.44,20314.0,66.8769,66.886,66.7405,66.7951,20314.0
2019-02-15 11:15:00,73.44,73.49,73.37,73.42,19833.0,66.7951,66.8405,66.7314,66.7769,19833.0
2019-02-15 11:20:00,73.41,73.48,73.38,73.47,21368.0,66.7678,66.8314,66.7405,66.8223,21368.0
2019-02-15 11:25:00,73.48,73.52,73.47,73.49,26595.0,66.8314,66.8678,66.8223,66.8405,26595.0
2019-02-15 11:30:00,73.48,73.48,73.42,73.44,9602.0,66.8314,66.8314,66.7769,66.7951,9602.0
2019-02-15 11:35:00,73.43,73.44,73.34,73.42,13845.0,66.786,66.7951,66.7041,66.7769,13845.0
2019-02-15 11:40:00,73.42,73.46,73.35,73.35,12682.0,66.7769,66.8133,66.7132,66.7132,12682.0
2019-02-15 11:45:00,73.35,73.36,73.29,73.3,17024.0,66.7132,66.7223,66.6586,66.6677,17024.0
2019-02-15 11:50:00,73.31,73.39,73.26,73.39,15730.0,66.6768,66.7496,66.6313,66.7496,15730.0
2019-02-15 11:55:00,73.39,73.4,73.3,73.31,17542.0,66.7496,66.7587,66.6677,66.6768,17542.0
2019-02-15 12:00:00,73.31,73.32,73.25,73.32,29553.0,66.6768,66.6859,66.6223,66.6859,29553.0
2019-02-15 12:05:00,73.31,73.35,73.29,73.34,10735.0,66.6768,66.7132,66.6586,66.7041,10735.0
2019-02-15 12:10:00,73.34,73.41,73.33,73.39,9825.0,66.7041,66.7678,66.695,66.7496,9825.0
2019-02-15 12:15:00,73.4,73.41,73.36,73.37,15279.0,66.7587,66.7678,66.7223,66.7314,15279.0
2019-02-15 12:20:00,73.37,73.37,73.33,73.33,9377.0,66.7314,66.7314,66.695,66.695,9377.0
2019-02-15 12:25:00,73.33,73.36,73.32,73.33,6068.0,66.695,66.7223,66.6859,66.695,6068.0
2019-02-15 12:30:00,73.32,73.32,73.25,73.27,13917.0,66.6859,66.6859,66.6223,66.6404,13917.0
2019-02-15 12:35:00,73.27,73.29,73.26,73.28,6194.0,66.6404,66.6586,66.6313,66.6495,6194.0
2019-02-15 12:40:00,73.28,73.29,73.27,73.29,5405.0,66.6495,66.6586,66.6404,66.6586,5405.0
2019-02-15 12:45:00,73.29,73.31,73.25,73.31,42895.0,66.6586,66.6768,66.6223,66.6768,42895.0
2019-02-15 12:50:00,73.32,73.35,73.22,73.24,31374.0,66.6859,66.7132,66.595,66.6132,31374.0
2019-02-15 12:55:00,73.24,73.29,73.21,73.22,12811.0,66.6132,66.6586,66.5859,66.595,12811.0
2019-02-15 13:00:00,73.21,73.25,73.18,73.24,10331.0,66.5859,66.6223,66.5586,66.6132,10331.0
2019-02-15 13:05:00,73.23,73.25,73.17,73.19,16841.0,66.6041,66.6223,66.5495,66.5677,16841.0
2019-02-15 13:10:00,73.18,73.19,73.15,73.15,8555.0,66.5586,66.5677,66.5313,66.5313,8555.0
2019-02-15 13:15:00,73.16,73.16,73.14,73.15,13054.0,66.5404,66.5404,66.5222,66.5313,13054.0
2019-02-15 13:20:00,73.15,73.15,73.11,73.13,12007.0,66.5313,66.5313,66.4949,66.5131,12007.0
2019-02-15 13:25:00,73.14,73.14,73.08,73.1,15013.0,66.5222,66.5222,66.4676,66.4858,15013.0
2019-02-15 13:30:00,73.09,73.13,73.08,73.11,12195.0,66.4767,66.5131,66.4676,66.4949,12195.0
2019-02-15 13:35:00,73.11,73.16,73.11,73.15,10119.0,66.4949,66.5404,66.4949,66.5313,10119.0
2019-02-15 13:40:00,73.16,73.18,73.13,73.15,11597.0,66.5404,66.5586,66.5131,66.5313,11597.0
2019-02-15 13:45:00,73.14,73.17,73.13,73.13,7294.0,66.5222,66.5495,66.5131,66.5131,7294.0
2019-02-15 13:50:00,73.14,73.16,73.13,73.16,6256.0,66.5222,66.5404,66.5131,66.5404,6256.0
2019-02-15 13:55:00,73.16,73.16,73.11,73.13,16398.0,66.5404,66.5404,66.4949,66.5131,16398.0
2019-02-15 14:00:00,73.12,73.21,73.12,73.19,13741.0,66.504,66.5859,66.504,66.5677,13741.0
2019-02-15 14:05:00,73.2,73.25,73.19,73.25,10401.0,66.5768,66.6223,66.5677,66.6223,10401.0
2019-02-15 14:10:00,73.25,73.26,73.15,73.16,29056.0,66.6223,66.6313,66.5313,66.5404,29056.0
2019-02-15 14:15:00,73.16,73.25,73.14,73.21,14166.0,66.5404,66.6223,66.5222,66.5859,14166.0
2019-02-15 14:20:00,73.2,73.21,73.16,73.17,19250.0,66.5768,66.5859,66.5404,66.5495,19250.0
2019-02-15 14:25:00,73.16,73.21,73.14,73.2,19038.0,66.5404,66.5859,66.5222,66.5768,19038.0
2019-02-15 14:30:00,73.19,73.31,73.19,73.31,15520.0,66.5677,66.6768,66.5677,66.6768,15520.0
2019-02-15 14:35:00,73.3,73.4,73.3,73.39,15366.0,66.6677,66.7587,66.6677,66.7496,15366.0
2019-02-15 14:40:00,73.38,73.4,73.36,73.4,9363.0,66.7405,66.7587,66.7223,66.7587,9363.0
2019-02-15 14:45:00,73.4,73.42,73.38,73.42,17050.0,66.7587,66.7769,66.7405,66.7769,17050.0
2019-02-15 14:50:00,73.4,73.47,73.39,73.47,15507.0,66.7587,66.8223,66.7496,66.8223,15507.0
2019-02-15 14:55:00,73.48,73.49,73.43,73.43,27761.0,66.8314,66.8405,66.786,66.786,27761.0
2019-02-15 15:00:00,73.42,73.42,73.32,73.37,15032.0,66.7769,66.7769,66.6859,66.7314,15032.0
2019-02-15 15:05:00,73.37,73.39,73.34,73.36,10370.0,66.7314,66.7496,66.7041,66.7223,10370.0
2019-02-15 15:10:00,73.35,73.36,73.32,73.32,12867.0,66.7132,66.7223,66.6859,66.6859,12867.0
2019-02-15 15:15:00,73.33,73.33,73.2,73.21,29075.0,66.695,66.695,66.5768,66.5859,29075.0
2019-02-15 15:20:00,73.21,73.32,73.21,73.31,18670.0,66.5859,66.6859,66.5859,66.6768,18670.0
2019-02-15 15:25:00,73.31,73.31,73.26,73.27,18417.0,66.6768,66.6768,66.6313,66.6404,18417.0
2019-02-15 15:30:00,73.27,73.29,73.23,73.28,29244.0,66.6404,66.6586,66.6041,66.6495,29244.0
2019-02-15 15:35:00,73.29,73.38,73.28,73.38,23457.0,66.6586,66.7405,66.6495,66.7405,23457.0
2019-02-15 15:40:00,73.37,73.45,73.36,73.44,30002.0,66.7314,66.8042,66.7223,66.7951,30002.0
2019-02-15 15:45:00,73.45,73.53,73.44,73.52,49811.0,66.8042,66.8769,66.7951,66.8678,49811.0
2019-02-15 15:50:00,73.51,73.52,73.44,73.45,41335.0,66.8587,66.8678,66.7951,66.8042,41335.0
2019-02-15 15:55:00,73.45,73.57,73.44,73.56,103860.0,66.8042,66.9133,66.7951,66.9042,103860.0
2019-02-19 09:30:00,73.21,73.21,72.9,72.99,87825.0,66.5859,66.5859,66.3039,66.3858,87825.0
2019-02-19 09:35:00,73.0,73.03,72.82,72.88,51049.0,66.3949,66.4222,66.2312,66.2857,51049.0
2019-02-19 09:40:00,72.87,72.97,72.76,72.78,73212.0,66.2766,66.3676,66.1766,66.1948,73212.0
2019-02-19 09:45:00,72.77,72.84,72.67,72.73,90057.0,66.1857,66.2494,66.0947,66.1493,90057.0
2019-02-19 09:50:00,72.74,72.77,72.64,72.64,39869.0,66.1584,66.1857,66.0674,66.0674,39869.0
2019-02-19 09:55:00,72.64,72.78,72.63,72.7,82916.0,66.0674,66.1948,66.0584,66.122,82916.0
2019-02-19 10:00:00,72.71,72.86,72.67,72.86,139353.0,66.1311,66.2675,66.0947,66.2675,139353.0
2019-02-19 10:05:00,72.86,73.01,72.85,72.97,32719.0,66.2675,66.404,66.2584,66.3676,32719.0
2019-02-19 10:10:00,72.97,72.99,72.96,72.97,24311.0,66.3676,66.3858,66.3585,66.3676,24311.0
2019-02-19 10:15:00,72.97,73.08,72.96,73.03,28971.0,66.3676,66.4676,66.3585,66.4222,28971.0
2019-02-19 10:20:00,73.03,73.1,72.99,73.07,50766.0,66.4222,66.4858,66.3858,66.4585,50766.0
2019-02-19 10:25:00,73.08,73.16,73.07,73.11,37349.0,66.4676,66.5404,66.4585,66.4949,37349.0
2019-02-19 10:30:00,73.11,73.12,73.03,73.11,44605.0,66.4949,66.504,66.4222,66.4949,44605.0
2019-02-19 10:35:00,73.1,73.11,72.99,73.03,39439.0,66.4858,66.4949,66.3858,66.4222,39439.0
2019-02-19 10:40:00,73.03,73.11,73.01,73.04,29816.0,66.4222,66.4949,66.404,66.4313,29816.0
2019-02-19 10:45:00,73.04,73.07,73.01,73.03,65200.0,66.4313,66.4585,66.404,66.4222,65200.0
2019-02-19 10:50:00,73.03,73.05,73.02,73.05,40488.0,66.4222,66.4404,66.4131,66.4404,40488.0
2019-02-19 10:55:00,73.05,73.12,73.01,73.03,51490.0,66.4404,66.504,66.404,66.4222,51490.0
2019-02-19 11:00:00,73.04,73.1,73.03,73.09,38359.0,66.4313,66.4858,66.4222,66.4767,38359.0
2019-02-19 11:05:00,73.09,73.12,73.08,73.11,22013.0,66.4767,66.504,66.4676,66.4949,22013.0
2019-02-19 11:10:00,73.1,73.15,73.1,73.13,23650.0,66.4858,66.5313,66.4858,66.5131,23650.0
2019-02-19 11:15:00,73.13,73.17,73.12,73.15,35317.0,66.5131,66.5495,66.504,66.5313,35317.0
2019-02-19 11:20:00,73.15,73.16,73.13,73.16,23200.0,66.5313,66.5404,66.5131,66.5404,23200.0
2019-02-19 11:25:00,73.15,73.16,73.07,73.09,22483.0,66.5313,66.5404,66.4585,66.4767,22483.0
2019-02-19 11:30:00,73.09,73.19,73.08,73.19,26236.0,66.4767,66.5677,66.4676,66.5677,26236.0
2019-02-19 11:35:00,73.19,73.26,73.17,73.2,23962.0,66.5677,66.6313,66.5495,66.5768,23962.0
2019-02-19 11:40:00,73.2,73.22,73.19,73.22,9261.0,66.5768,66.595,66.5677,66.595,9261.0
2019-02-19 11:45:00,73.22,73.34,73.21,73.3,22167.0,66.595,66.7041,66.5859,66.6677,22167.0
2019-02-19 11:50:00,73.29,73.31,73.25,73.28,22317.0,66.6586,66.6768,66.6223,66.6495,22317.0
2019-02-19 11:55:00,73.3,73.37,73.27,73.36,22952.0,66.6677,66.7314,66.6404,66.7223,22952.0
2019-02-19 12:00:00,73.37,73.37,73.34,73.36,20868.0,66.7314,66.7314,66.7041,66.7223,20868.0
2019-02-19 12:05:00,73.36,73.4,73.35,73.38,39980.0,66.7223,66.7587,66.7132,66.7405,39980.0
2019-02-19 12:10:00,73.38,73.41,73.37,73.41,27644.0,66.7405,66.7678,66.7314,66.7678,27644.0
2019-02-19 12:15:00,73.4,73.42,73.39,73.42,29080.0,66.7587,66.7769,66.7496,66.7769,29080.0
2019-02-19 12:20:00,73.42,73.47,73.42,73.44,16139.0,66.7769,66.8223,66.7769,66.7951,16139.0
2019-02-19 12:25:00,73.44,73.44,73.4,73.42,8444.0,66.7951,66.7951,66.7587,66.7769,8444.0
2019-02-19 12:30:00,73.42,73.46,73.41,73.45,17971.0,66.7769,66.8133,66.7678,66.8042,17971.0
2019-02-19 12:35:00,73.45,73.46,73.45,73.46,3027.0,66.8042,66.8133,66.8042,66.8133,3027.0
2019-02-19 12:40:00,73.45,73.48,73.45,73.48,9701.0,66.8042,66.8314,66.8042,66.8314,9701.0
2019-02-19 12:45:00,73.48,73.48,73.46,73.46,11175.0,66.8314,66.8314,66.8133,66.8133,11175.0
2019-02-19 12:50:00,73.47,73.47,73.43,73.45,12138.0,66.8223,66.8223,66.786,66.8042,12138.0
2019-02-19 12:55:00,73.45,73.47,73.44,73.47,9220.0,66.8042,66.8223,66.7951,66.8223,9220.0
2019-02-19 13:00:00,73.47,73.56,73.46,73.55,65093.0,66.8223,66.9042,66.8133,66.8951,65093.0
2019-02-19 13:05:00,73.55,73.56,73.52,73.53,11702.0,66.8951,66.9042,66.8678,66.8769,11702.0
2019-02-19 13:10:00,73.53,73.54,73.52,73.54,10113.0,66.8769,66.886,66.8678,66.886,10113.0
2019-02-19 13:15:00,73.54,73.57,73.53,73.56,10205.0,66.886,66.9133,66.8769,66.9042,10205.0
2019-02-19 13:20:00,73.56,73.56,73.55,73.56,6201.0,66.9042,66.9042,66.8951,66.9042,6201.0
2019-02-19 13:25:00,73.56,73.57,73.54,73.56,16139.0,66.9042,66.9133,66.886,66.9042,16139.0
2019-02-19 13:30:00,73.56,73.56,73.53,73.56,15223.0,66.9042,66.9042,66.8769,66.9042,15223.0
2019-02-19 13:35:00,73.55,73.55,73.46,73.47,11102.0,66.8951,66.8951,66.8133,66.8223,11102.0
2019-02-19 13:40:00,73.47,73.48,73.46,73.47,9641.0,66.8223,66.8314,66.8133,66.8223,9641.0
2019-02-19 13:45:00,73.48,73.49,73.43,73.44,29083.0,66.8314,66.8405,66.786,66.7951,29083.0
2019-02-19 13:50:00,73.44,73.44,73.41,73.42,6162.0,66.7951,66.7951,66.7678,66.7769,6162.0
2019-02-19 13:55:00,73.42,73.43,73.39,73.41,16765.0,66.7769,66.786,66.7496,66.7678,16765.0
2019-02-19 14:00:00,73.4,73.44,73.4,73.42,27824.0,66.7587,66.7951,66.7587,66.7769,27824.0
2019-02-19 14:05:00,73.42,73.49,73.41,73.48,15482.0,66.7769,66.8405,66.7678,66.8314,15482.0
2019-02-19 14:10:00,73.47,73.48,73.45,73.45,5891.0,66.8223,66.8314,66.8042,66.8042,5891.0
2019-02-19 14:15:00,73.46,73.49,73.44,73.48,10548.0,66.8133,66.8405,66.7951,66.8314,10548.0
2019-02-19 14:20:00,73.48,73.53,73.48,73.53,11505.0,66.8314,66.8769,66.8314,66.8769,11505.0
2019-02-19 14:25:00,73.52,73.53,73.5,73.52,22336.0,66.8678,66.8769,66.8496,66.8678,22336.0
2019-02-19 14:30:00,73.52,73.55,73.48,73.5,24224.0,66.8678,66.8951,66.8314,66.8496,24224.0
2019-02-19 14:35:00,73.5,73.5,73.47,73.49,16400.0,66.8496,66.8496,66.8223,66.8405,16400.0
2019-02-19 14:40:00,73.48,73.52,73.46,73.52,69912.0,66.8314,66.8678,66.8133,66.8678,69912.0
2019-02-19 14:45:00,73.51,73.53,73.45,73.45,21281.0,66.8587,66.8769,66.8042,66.8042,21281.0
2019-02-19 14:50:00,73.45,73.48,73.43,73.47,15534.0,66.8042,66.8314,66.786,66.8223,15534.0
2019-02-19 14:55:00,73.47,73.5,73.46,73.48,14730.0,66.8223,66.8496,66.8133,66.8314,14730.0
2019-02-19 15:00:00,73.48,73.49,73.47,73.48,11313.0,66.8314,66.8405,66.8223,66.8314,11313.0
2019-02-19 15:05:00,73.48,73.54,73.47,73.53,13864.0,66.8314,66.886,66.8223,66.8769,13864.0
2019-02-19 15:10:00,73.53,73.53,73.5,73.51,8799.0,66.8769,66.8769,66.8496,66.8587,8799.0
2019-02-19 15:15:00,73.51,73.51,73.42,73.44,21406.0,66.8587,66.8587,66.7769,66.7951,21406.0
2019-02-19 15:20:00,73.43,73.45,73.41,73.45,21726.0,66.786,66.8042,66.7678,66.8042,21726.0
2019-02-19 15:25:00,73.45,73.45,73.41,73.44,24434.0,66.8042,66.8042,66.7678,66.7951,24434.0
2019-02-19 15:30:00,73.43,73.47,73.42,73.46,25325.0,66.786,66.8223,66.7769,66.8133,25325.0
2019-02-19 15:35:00,73.47,73.48,73.42,73.44,38805.0,66.8223,66.8314,66.7769,66.7951,38805.0
2019-02-19 15:40:00,73.44,73.46,73.42,73.43,83062.0,66.7951,66.8133,66.7769,66.786,83062.0
2019-02-19 15:45:00,73.44,73.46,73.4,73.41,47688.0,66.7951,66.8133,66.7587,66.7678,47688.0
2019-02-19 15:50:00,73.4,73.41,73.26,73.28,192801.0,66.7587,66.7678,66.6313,66.6495,192801.0
2019-02-19 15:55:00,73.28,73.29,73.04,73.19,311183.0,66.6495,66.6586,66.4313,66.5677,311183.0
2019-02-20 09:30:00,73.27,73.41,72.84,73.06,50261.0,66.8249,66.9526,66.4327,66.6334,50261.0
2019-02-20 09:35:00,73.03,73.2,73.0,73.11,49231.0,66.606,66.7611,66.5787,66.679,49231.0
2019-02-20 09:40:00,73.1,73.25,73.08,73.19,42305.0,66.6699,66.8067,66.6516,66.752,42305.0
2019-02-20 09:45:00,73.19,73.2,73.09,73.09,20917.0,66.752,66.7611,66.6607,66.6607,20917.0
2019-02-20 09:50:00,73.05,73.17,73.05,73.1,23077.0,66.6243,66.7337,66.6243,66.6699,23077.0
2019-02-20 09:55:00,73.11,73.13,72.97,73.01,17929.0,66.679,66.6972,66.5513,66.5878,17929.0
2019-02-20 10:00:00,73.01,73.03,72.91,72.93,35171.0,66.5878,66.606,66.4966,66.5148,35171.0
2019-02-20 10:05:00,72.93,72.93,72.88,72.93,25232.0,66.5148,66.5148,66.4692,66.5148,25232.0
2019-02-20 10:10:00,72.93,72.95,72.73,72.76,72360.0,66.5148,66.5331,66.3324,66.3598,72360.0
2019-02-20 10:15:00,72.77,72.84,72.68,72.73,42200.0,66.3689,66.4327,66.2868,66.3324,42200.0
2019-02-20 10:20:00,72.73,72.73,72.63,72.63,25702.0,66.3324,66.3324,66.2412,66.2412,25702.0
2019-02-20 10:25:00,72.61,72.68,72.59,72.62,30321.0,66.223,66.2868,66.2047,66.2321,30321.0
2019-02-20 10:30:00,72.63,72.66,72.54,72.58,26231.0,66.2412,66.2686,66.1591,66.1956,26231.0
2019-02-20 10:35:00,72.58,72.58,72.47,72.54,22432.0,66.1956,66.1956,66.0953,66.1591,22432.0
2019-02-20 10:40:00,72.55,72.61,72.53,72.6,32456.0,66.1683,66.223,66.15,66.2139,32456.0
2019-02-20 10:45:00,72.59,72.6,72.54,72.58,20107.0,66.2047,66.2139,66.1591,66.1956,20107.0
2019-02-20 10:50:00,72.58,72.65,72.58,72.62,25652.0,66.1956,66.2595,66.1956,66.2321,25652.0
2019-02-20 10:55:00,72.62,72.64,72.53,72.53,18213.0,66.2321,66.2503,66.15,66.15,18213.0
2019-02-20 11:00:00,72.54,72.58,72.51,72.56,19468.0,66.1591,66.1956,66.1318,66.1774,19468.0
2019-02-20 11:05:00,72.55,72.57,72.5,72.5,14102.0,66.1683,66.1865,66.1226,66.1226,14102.0
2019-02-20 11:10:00,72.5,72.53,72.47,72.48,13490.0,66.1226,66.15,66.0953,66.1044,13490.0
2019-02-20 11:15:00,72.48,72.49,72.46,72.48,14836.0,66.1044,66.1135,66.0862,66.1044,14836.0
2019-02-20 11:20:00,72.47,72.5,72.43,72.49,18930.0,66.0953,66.1226,66.0588,66.1135,18930.0
2019-02-20 11:25:00,72.5,72.56,72.46,72.52,17777.0,66.1226,66.1774,66.0862,66.1409,17777.0
2019-02-20 11:30:00,72.51,72.53,72.49,72.52,15210.0,66.1318,66.15,66.1135,66.1409,15210.0
2019-02-20 11:35:00,72.52,72.52,72.44,72.49,7538.0,66.1409,66.1409,66.0679,66.1135,7538.0
2019-02-20 11:40:00,72.48,72.62,72.47,72.6,31446.0,66.1044,66.2321,66.0953,66.2139,31446.0
2019-02-20 11:45:00,72.59,72.62,72.52,72.52,49262.0,66.2047,66.2321,66.1409,66.1409,49262.0
2019-02-20 11:50:00,72.53,72.57,72.5,72.53,22405.0,66.15,66.1865,66.1226,66.15,22405.0
2019-02-20 11:55:00,72.54,72.54,72.41,72.42,20872.0,66.1591,66.1591,66.0406,66.0497,20872.0
2019-02-20 12:00:00,72.42,72.43,72.37,72.38,26093.0,66.0497,66.0588,66.0041,66.0132,26093.0
2019-02-20 12:05:00,72.38,72.38,72.31,72.33,31118.0,66.0132,66.0132,65.9494,65.9676,31118.0
2019-02-20 12:10:00,72.32,72.34,72.29,72.3,24396.0,65.9585,65.9767,65.9311,65.9402,24396.0
2019-02-20 12:15:00,72.31,72.33,72.28,72.32,14798.0,65.9494,65.9676,65.922,65.9585,14798.0
2019-02-20 12:20:00,72.32,72.33,72.24,72.24,12550.0,65.9585,65.9676,65.8855,65.8855,12550.0
2019-02-20 12:25:00,72.26,72.26,72.11,72.11,30849.0,65.9038,65.9038,65.767,65.767,30849.0
2019-02-20 12:30:00,72.11,72.16,72.1,72.12,14573.0,65.767,65.8126,65.7578,65.7761,14573.0
2019-02-20 12:35:00,72.12,72.15,72.11,72.12,13884.0,65.7761,65.8034,65.767,65.7761,13884.0
2019-02-20 12:40:00,72.12,72.13,72.03,72.03,30594.0,65.7761,65.7852,65.694,65.694,30594.0
2019-02-20 12:45:00,72.03,72.1,72.02,72.03,22804.0,65.694,65.7578,65.6849,65.694,22804.0
2019-02-20 12:50:00,72.02,72.06,71.96,71.96,22497.0,65.6849,65.7214,65.6301,65.6301,22497.0
2019-02-20 12:55:00,71.95,72.09,71.93,72.03,19541.0,65.621,65.7487,65.6028,65.694,19541.0
2019-02-20 13:00:00,72.02,72.08,72.02,72.07,15570.0,65.6849,65.7396,65.6849,65.7305,15570.0
2019-02-20 13:05:00,72.06,72.09,72.06,72.09,13613.0,65.7214,65.7487,65.7214,65.7487,13613.0
2019-02-20 13:10:00,72.08,72.12,72.03,72.1,50417.0,65.7396,65.7761,65.694,65.7578,50417.0
2019-02-20 13:15:00,72.12,72.12,72.02,72.03,24954.0,65.7761,65.7761,65.6849,65.694,24954.0
2019-02-20 13:20:00,72.03,72.1,72.02,72.07,16709.0,65.694,65.7578,65.6849,65.7305,16709.0
2019-02-20 13:25:00,72.08,72.09,72.04,72.08,23121.0,65.7396,65.7487,65.7031,65.7396,23121.0
2019-02-20 13:30:00,72.09,72.09,72.05,72.06,13361.0,65.7487,65.7487,65.7122,65.7214,13361.0
2019-02-20 13:35:00,72.05,72.09,72.03,72.08,16002.0,65.7122,65.7487,65.694,65.7396,16002.0
2019-02-20 13:40:00,72.08,72.09,72.04,72.08,14910.0,65.7396,65.7487,65.7031,65.7396,14910.0
2019-02-20 13:45:00,72.08,72.1,72.06,72.06,17512.0,65.7396,65.7578,65.7214,65.7214,17512.0
2019-02-20 13:50:00,72.06,72.17,72.05,72.17,27284.0,65.7214,65.8217,65.7122,65.8217,27284.0
2019-02-20 13:55:00,72.17,72.17,72.11,72.16,17889.0,65.8217,65.8217,65.767,65.8126,17889.0
2019-02-20 14:00:00,72.15,72.21,72.04,72.11,39078.0,65.8034,65.8582,65.7031,65.767,39078.0
2019-02-20 14:05:00,72.11,72.29,72.07,72.1,52208.0,65.767,65.9311,65.7305,65.7578,52208.0
2019-02-20 14:10:00,72.09,72.12,71.98,72.07,28173.0,65.7487,65.7761,65.6484,65.7305,28173.0
2019-02-20 14:15:00,72.07,72.07,71.91,71.95,24730.0,65.7305,65.7305,65.5845,65.621,24730.0
2019-02-20 14:20:00,71.95,71.97,71.85,71.97,24058.0,65.621,65.6393,65.5298,65.6393,24058.0
2019-02-20 14:25:00,71.97,72.06,71.97,72.06,16670.0,65.6393,65.7214,65.6393,65.7214,16670.0
2019-02-20 14:30:00,72.06,72.25,72.05,72.23,31407.0,65.7214,65.8946,65.7122,65.8764,31407.0
2019-02-20 14:35:00,72.23,72.24,72.14,72.15,24491.0,65.8764,65.8855,65.7943,65.8034,24491.0
2019-02-20 14:40:00,72.16,72.16,72.09,72.12,17313.0,65.8126,65.8126,65.7487,65.7761,17313.0
2019-02-20 14:45:00,72.13,72.15,72.07,72.14,20872.0,65.7852,65.8034,65.7305,65.7943,20872.0
2019-02-20 14:50:00,72.14,72.22,72.1,72.19,27236.0,65.7943,65.8673,65.7578,65.8399,27236.0
2019-02-20 14:55:00,72.2,72.2,72.12,72.14,16754.0,65.849,65.849,65.7761,65.7943,16754.0
2019-02-20 15:00:00,72.14,72.19,72.09,72.17,35436.0,65.7943,65.8399,65.7487,65.8217,35436.0
2019-02-20 15:05:00,72.16,72.17,72.14,72.17,17364.0,65.8126,65.8217,65.7943,65.8217,17364.0
2019-02-20 15:10:00,72.16,72.23,72.16,72.17,15160.0,65.8126,65.8764,65.8126,65.8217,15160.0
2019-02-20 15:15:00,72.17,72.31,72.17,72.28,22755.0,65.8217,65.9494,65.8217,65.922,22755.0
2019-02-20 15:20:00,72.28,72.35,72.25,72.32,26093.0,65.922,65.9858,65.8946,65.9585,26093.0
2019-02-20 15:25:00,72.33,72.34,72.24,72.26,29207.0,65.9676,65.9767,65.8855,65.9038,29207.0
2019-02-20 15:30:00,72.26,72.31,72.24,72.25,47865.0,65.9038,65.9494,65.8855,65.8946,47865.0
2019-02-20 15:35:00,72.25,72.25,72.19,72.2,51803.0,65.8946,65.8946,65.8399,65.849,51803.0
2019-02-20 15:40:00,72.2,72.21,72.18,72.19,53001.0,65.849,65.8582,65.8308,65.8399,53001.0
2019-02-20 15:45:00,72.19,72.19,72.09,72.14,78912.0,65.8399,65.8399,65.7487,65.7943,78912.0
2019-02-20 15:50:00,72.14,72.17,72.11,72.17,74498.0,65.7943,65.8217,65.767,65.8217,74498.0
2019-02-20 15:55:00,72.18,72.25,72.15,72.24,164332.0,65.8308,65.8946,65.8034,65.8855,164332.0
2019-02-21 09:30:00,72.09,72.42,72.04,72.25,94444.0,65.7487,66.0497,65.7031,65.8946,94444.0
2019-02-21 09:35:00,72.26,72.35,72.07,72.15,74428.0,65.9038,65.9858,65.7305,65.8034,74428.0
2019-02-21 09:40:00,72.15,72.17,71.94,71.99,60903.0,65.8034,65.8217,65.6119,65.6575,60903.0
2019-02-21 09:45:00,71.96,71.99,71.66,71.68,28109.0,65.6301,65.6575,65.3565,65.3748,28109.0
2019-02-21 09:50:00,71.69,71.76,71.62,71.64,21295.0,65.3839,65.4477,65.3201,65.3383,21295.0
2019-02-21 09:55:00,71.63,71.69,71.57,71.65,20330.0,65.3292,65.3839,65.2745,65.3474,20330.0
2019-02-21 10:00:00,71.64,71.76,71.57,71.75,28764.0,65.3383,65.4477,65.2745,65.4386,28764.0
2019-02-21 10:05:00,71.74,71.74,71.54,71.59,38659.0,65.4295,65.4295,65.2471,65.2927,38659.0
2019-02-21 10:10:00,71.61,71.68,71.53,71.65,17247.0,65.3109,65.3748,65.238,65.3474,17247.0
2019-02-21 10:15:00,71.65,71.73,71.63,71.69,22596.0,65.3474,65.4204,65.3292,65.3839,22596.0
2019-02-21 10:20:00,71.7,71.79,71.62,71.79,39902.0,65.393,65.4751,65.3201,65.4751,39902.0
2019-02-21 10:25:00,71.8,71.84,71.59,71.61,26329.0,65.4842,65.5207,65.2927,65.3109,26329.0
2019-02-21 10:30:00,71.62,71.75,71.62,71.73,15704.0,65.3201,65.4386,65.3201,65.4204,15704.0
2019-02-21 10:35:00,71.73,71.86,71.71,71.81,14574.0,65.4204,65.5389,65.4021,65.4933,14574.0
2019-02-21 10:40:00,71.81,71.89,71.73,71.89,16000.0,65.4933,65.5663,65.4204,65.5663,16000.0
2019-02-21 10:45:00,71.89,71.95,71.86,71.94,14719.0,65.5663,65.621,65.5389,65.6119,14719.0
2019-02-21 10:50:00,71.93,71.94,71.83,71.86,17811.0,65.6028,65.6119,65.5116,65.5389,17811.0
2019-02-21 10:55:00,71.87,71.93,71.86,71.86,13057.0,65.5481,65.6028,65.5389,65.5389,13057.0
2019-02-21 11:00:00,71.87,71.99,71.78,71.98,27974.0,65.5481,65.6575,65.466,65.6484,27974.0
2019-02-21 11:05:00,72.0,72.06,71.92,71.98,15250.0,65.6666,65.7214,65.5937,65.6484,15250.0
2019-02-21 11:10:00,71.97,71.98,71.9,71.92,13960.0,65.6393,65.6484,65.5754,65.5937,13960.0
2019-02-21 11:15:00,71.92,71.93,71.84,71.85,18587.0,65.5937,65.6028,65.5207,65.5298,18587.0
2019-02-21 11:20:00,71.85,71.9,71.84,71.88,12457.0,65.5298,65.5754,65.5207,65.5572,12457.0
2019-02-21 11:25:00,71.88,71.88,71.75,71.78,31879.0,65.5572,65.5572,65.4386,65.466,31879.0
2019-02-21 11:30:00,71.77,71.87,71.76,71.87,14695.0,65.4569,65.5481,65.4477,65.5481,14695.0
2019-02-21 11:35:00,71.88,71.88,71.81,71.86,33340.0,65.5572,65.5572,65.4933,65.5389,33340.0
2019-02-21 11:40:00,71.86,71.94,71.85,71.88,14005.0,65.5389,65.6119,65.5298,65.5572,14005.0
2019-02-21 11:45:00,71.88,71.88,71.79,71.83,12650.0,65.5572,65.5572,65.4751,65.5116,12650.0
2019-02-21 11:50:00,71.83,71.9,71.77,71.88,19844.0,65.5116,65.5754,65.4569,65.5572,19844.0
2019-02-21 11:55:00,71.88,72.01,71.86,71.93,25539.0,65.5572,65.6758,65.5389,65.6028,25539.0
2019-02-21 12:00:00,71.92,71.98,71.92,71.94,36186.0,65.5937,65.6484,65.5937,65.6119,36186.0
2019-02-21 12:05:00,71.94,71.95,71.85,71.85,14686.0,65.6119,65.621,65.5298,65.5298,14686.0
2019-02-21 12:10:00,71.86,71.87,71.83,71.84,9629.0,65.5389,65.5481,65.5116,65.5207,9629.0
2019-02-21 12:15:00,71.84,71.91,71.83,71.88,16840.0,65.5207,65.5845,65.5116,65.5572,16840.0
2019-02-21 12:20:00,71.87,71.95,71.85,71.94,20948.0,65.5481,65.621,65.5298,65.6119,20948.0
2019-02-21 12:25:00,71.94,71.95,71.89,71.9,11729.0,65.6119,65.621,65.5663,65.5754,11729.0
2019-02-21 12:30:00,71.9,71.99,71.89,71.91,24717.0,65.5754,65.6575,65.5663,65.5845,24717.0
2019-02-21 12:35:00,71.91,71.92,71.83,71.85,19988.0,65.5845,65.5937,65.5116,65.5298,19988.0
2019-02-21 12:40:00,71.85,71.9,71.85,71.89,13512.0,65.5298,65.5754,65.5298,65.5663,13512.0
2019-02-21 12:45:00,71.89,71.89,71.86,71.86,21119.0,65.5663,65.5663,65.5389,65.5389,21119.0
2019-02-21 12:50:00,71.87,71.87,71.8,71.82,26187.0,65.5481,65.5481,65.4842,65.5025,26187.0
2019-02-21 12:55:00,71.82,71.86,71.79,71.86,17691.0,65.5025,65.5389,65.4751,65.5389,17691.0
2019-02-21 13:00:00,71.86,71.9,71.82,71.83,16583.0,65.5389,65.5754,65.5025,65.5116,16583.0
2019-02-21 13:05:00,71.82,71.82,71.78,71.78,15354.0,65.5025,65.5025,65.466,65.466,15354.0
2019-02-21 13:10:00,71.79,71.79,71.69,71.7,25557.0,65.4751,65.4751,65.3839,65.393,25557.0
2019-02-21 13:15:00,71.69,71.76,71.68,71.76,26714.0,65.3839,65.4477,65.3748,65.4477,26714.0
2019-02-21 13:20:00,71.76,71.77,71.74,71.75,9550.0,65.4477,65.4569,65.4295,65.4386,9550.0
2019-02-21 13:25:00,71.75,71.75,71.68,71.69,17106.0,65.4386,65.4386,65.3748,65.3839,17106.0
2019-02-21 13:30:00,71.69,71.69,71.66,71.68,20720.0,65.3839,65.3839,65.3565,65.3748,20720.0
2019-02-21 13:35:00,71.69,71.7,71.66,71.67,9756.0,65.3839,65.393,65.3565,65.3657,9756.0
2019-02-21 13:40:00,71.66,71.67,71.61,71.61,15867.0,65.3565,65.3657,65.3109,65.3109,15867.0
2019-02-21 13:45:00,71.62,71.7,71.61,71.7,26467.0,65.3201,65.393,65.3109,65.393,26467.0
2019-02-21 13:50:00,71.7,71.71,71.65,71.68,17435.0,65.393,65.4021,65.3474,65.3748,17435.0
2019-02-21 13:55:00,71.67,71.72,71.65,71.7,24719.0,65.3657,65.4113,65.3474,65.393,24719.0
2019-02-21 14:00:00,71.7,71.71,71.64,71.65,21426.0,65.393,65.4021,65.3383,65.3474,21426.0
2019-02-21 14:05:00,71.65,71.66,71.54,71.55,41893.0,65.3474,65.3565,65.2471,65.2562,41893.0
2019-02-21 14:10:00,71.55,71.56,71.52,71.53,30798.0,65.2562,65.2653,65.2289,65.238,30798.0
2019-02-21 14:15:00,71.52,71.54,71.51,71.54,25153.0,65.2289,65.2471,65.2197,65.2471,25153.0
2019-02-21 14:20:00,71.54,71.56,71.46,71.47,31639.0,65.2471,65.2653,65.1741,65.1833,31639.0
2019-02-21 14:25:00,71.46,71.5,71.41,71.49,30026.0,65.1741,65.2106,65.1285,65.2015,30026.0
2019-02-21 14:30:00,71.48,71.51,71.42,71.42,34781.0,65.1924,65.2197,65.1376,65.1376,34781.0
2019-02-21 14:35:00,71.42,71.46,71.4,71.42,17501.0,65.1376,65.1741,65.1194,65.1376,17501.0
2019-02-21 14:40:00,71.42,71.5,71.41,71.49,20079.0,65.1376,65.2106,65.1285,65.2015,20079.0
2019-02-21 14:45:00,71.48,71.48,71.33,71.34,27862.0,65.1924,65.1924,65.0556,65.0647,27862.0
2019-02-21 14:50:00,71.35,71.35,71.22,71.29,39451.0,65.0738,65.0738,64.9552,65.0191,39451.0
2019-02-21 14:55:00,71.28,71.39,71.28,71.38,16432.0,65.01,65.1103,65.01,65.1012,16432.0
2019-02-21 15:00:00,71.38,71.41,71.35,71.38,34069.0,65.1012,65.1285,65.0738,65.1012,34069.0
2019-02-21 15:05:00,71.38,71.4,71.35,71.38,30766.0,65.1012,65.1194,65.0738,65.1012,30766.0
2019-02-21 15:10:00,71.37,71.39,71.33,71.38,29464.0,65.092,65.1103,65.0556,65.1012,29464.0
2019-02-21 15:15:00,71.37,71.39,71.28,71.28,41101.0,65.092,65.1103,65.01,65.01,41101.0
2019-02-21 15:20:00,71.27,71.35,71.23,71.35,50149.0,65.0008,65.0738,64.9644,65.0738,50149.0
2019-02-21 15:25:00,71.35,71.39,71.33,71.34,28866.0,65.0738,65.1103,65.0556,65.0647,28866.0
2019-02-21 15:30:00,71.34,71.34,71.21,71.24,73102.0,65.0647,65.0647,64.9461,64.9735,73102.0
2019-02-21 15:35:00,71.23,71.35,71.22,71.34,30159.0,64.9644,65.0738,64.9552,65.0647,30159.0
2019-02-21 15:40:00,71.34,71.35,71.3,71.34,48213.0,65.0647,65.0738,65.0282,65.0647,48213.0
2019-02-21 15:45:00,71.34,71.35,71.32,71.32,85432.0,65.0647,65.0738,65.0464,65.0464,85432.0
2019-02-21 15:50:00,71.33,71.34,71.29,71.31,110096.0,65.0556,65.0647,65.0191,65.0373,110096.0
2019-02-21 15:55:00,71.32,71.37,71.12,71.37,536991.0,65.0464,65.092,64.864,65.092,536991.0
2019-02-22 09:30:00,71.69,71.98,71.59,71.78,141217.0,65.3839,65.6484,65.2927,65.466,141217.0
2019-02-22 09:35:00,71.81,71.88,71.67,71.72,137204.0,65.4933,65.5572,65.3657,65.4113,137204.0
2019-02-22 09:40:00,71.71,71.72,71.61,71.65,38602.0,65.4021,65.4113,65.3109,65.3474,38602.0
2019-02-22 09:45:00,71.66,71.73,71.49,71.51,69940.0,65.3565,65.4204,65.2015,65.2197,69940.0
2019-02-22 09:50:00,71.5,71.65,71.48,71.65,63618.0,65.2106,65.3474,65.1924,65.3474,63618.0
2019-02-22 09:55:00,71.65,71.78,71.63,71.76,83734.0,65.3474,65.466,65.3292,65.4477,83734.0
2019-02-22 10:00:00,71.78,72.02,71.78,71.98,129353.0,65.466,65.6849,65.466,65.6484,129353.0
2019-02-22 10:05:00,71.98,72.01,71.9,71.95,55470.0,65.6484,65.6758,65.5754,65.621,55470.0
2019-02-22 10:10:00,71.95,71.96,71.82,71.83,49019.0,65.621,65.6301,65.5025,65.5116,49019.0
2019-02-22 10:15:00,71.83,71.85,71.69,71.76,42151.0,65.5116,65.5298,65.3839,65.4477,42151.0
2019-02-22 10:20:00,71.77,71.82,71.77,71.79,21457.0,65.4569,65.5025,65.4569,65.4751,21457.0
2019-02-22 10:25:00,71.8,71.82,71.72,71.74,22084.0,65.4842,65.5025,65.4113,65.4295,22084.0
2019-02-22 10:30:00,71.74,71.76,71.7,71.72,42723.0,65.4295,65.4477,65.393,65.4113,42723.0
2019-02-22 10:35:00,71.72,71.8,71.69,71.78,33361.0,65.4113,65.4842,65.3839,65.466,33361.0
2019-02-22 10:40:00,71.79,71.8,71.73,71.73,58113.0,65.4751,65.4842,65.4204,65.4204,58113.0
2019-02-22 10:45:00,71.74,71.82,71.71,71.81,72286.0,65.4295,65.5025,65.4021,65.4933,72286.0
2019-02-22 10:50:00,71.81,71.88,71.78,71.87,44341.0,65.4933,65.5572,65.466,65.5481,44341.0
2019-02-22 10:55:00,71.87,71.87,71.73,71.74,88954.0,65.5481,65.5481,65.4204,65.4295,88954.0
2019-02-22 11:00:00,71.73,71.88,71.73,71.88,36330.0,65.4204,65.5572,65.4204,65.5572,36330.0
2019-02-22 11:05:00,71.89,71.94,71.85,71.94,15395.0,65.5663,65.6119,65.5298,65.6119,15395.0
2019-02-22 11:10:00,71.94,71.97,71.92,71.93,19938.0,65.6119,65.6393,65.5937,65.6028,19938.0
2019-02-22 11:15:00,71.94,72.0,71.93,71.99,28216.0,65.6119,65.6666,65.6028,65.6575,28216.0
2019-02-22 11:20:00,71.99,72.03,71.89,72.02,83962.0,65.6575,65.694,65.5663,65.6849,83962.0
2019-02-22 11:25:00,72.01,72.01,71.97,72.01,76023.0,65.6758,65.6758,65.6393,65.6758,76023.0
2019-02-22 11:30:00,72.01,72.1,72.01,72.03,38120.0,65.6758,65.7578,65.6758,65.694,38120.0
2019-02-22 11:35:00,72.03,72.07,72.03,72.04,36302.0,65.694,65.7305,65.694,65.7031,36302.0
2019-02-22 11:40:00,72.04,72.06,71.96,71.98,76139.0,65.7031,65.7214,65.6301,65.6484,76139.0
2019-02-22 11:45:00,71.98,72.0,71.96,71.99,68482.0,65.6484,65.6666,65.6301,65.6575,68482.0
2019-02-22 11:50:00,71.99,72.06,71.96,72.04,51431.0,65.6575,65.7214,65.6301,65.7031,51431.0
2019-02-22 11:55:00,72.03,72.06,72.0,72.04,39384.0,65.694,65.7214,65.6666,65.7031,39384.0
2019-02-22 12:00:00,72.03,72.06,72.0,72.04,56759.0,65.694,65.7214,65.6666,65.7031,56759.0
2019-02-22 12:05:00,72.05,72.05,72.0,72.0,35011.0,65.7122,65.7122,65.6666,65.6666,35011.0
2019-02-22 12:10:00,72.01,72.03,71.98,72.0,64635.0,65.6758,65.694,65.6484,65.6666,64635.0
2019-02-22 12:15:00,72.0,72.06,71.98,72.0,166653.0,65.6666,65.7214,65.6484,65.6666,166653.0
2019-02-22 12:20:00,72.0,72.1,72.0,72.01,68045.0,65.6666,65.7578,65.6666,65.6758,68045.0
2019-02-22 12:25:00,72.0,72.1,71.99,72.08,30549.0,65.6666,65.7578,65.6575,65.7396,30549.0
2019-02-22 12:30:00,72.09,72.1,72.0,72.1,30229.0,65.7487,65.7578,65.6666,65.7578,30229.0
2019-02-22 12:35:00,72.09,72.1,72.03,72.07,33517.0,65.7487,65.7578,65.694,65.7305,33517.0
2019-02-22 12:40:00,72.07,72.08,72.04,72.06,30387.0,65.7305,65.7396,65.7031,65.7214,30387.0
2019-02-22 12:45:00,72.06,72.06,72.04,72.06,26056.0,65.7214,65.7214,65.7031,65.7214,26056.0
2019-02-22 12:50:00,72.06,72.06,72.01,72.05,14940.0,65.7214,65.7214,65.6758,65.7122,14940.0
2019-02-22 12:55:00,72.05,72.07,72.05,72.06,16787.0,65.7122,65.7305,65.7122,65.7214,16787.0
2019-02-22 13:00:00,72.06,72.06,71.98,72.05,36399.0,65.7214,65.7214,65.6484,65.7122,36399.0
2019-02-22 13:05:00,72.05,72.06,72.04,72.06,17927.0,65.7122,65.7214,65.7031,65.7214,17927.0
2019-02-22 13:10:00,72.05,72.07,72.0,72.05,25867.0,65.7122,65.7305,65.6666,65.7122,25867.0
2019-02-22 13:15:00,72.04,72.07,71.99,72.0,49334.0,65.7031,65.7305,65.6575,65.6666,49334.0
2019-02-22 13:20:00,72.01,72.04,72.0,72.03,19614.0,65.6758,65.7031,65.6666,65.694,19614.0
2019-02-22 13:25:00,72.04,72.05,72.0,72.03,24465.0,65.7031,65.7122,65.6666,65.694,24465.0
2019-02-22 13:30:00,72.03,72.05,72.02,72.03,19314.0,65.694,65.7122,65.6849,65.694,19314.0
2019-02-22 13:35:00,72.02,72.09,72.01,72.04,31629.0,65.6849,65.7487,65.6758,65.7031,31629.0
2019-02-22 13:40:00,72.04,72.06,72.01,72.02,11330.0,65.7031,65.7214,65.6758,65.6849,11330.0
2019-02-22 13:45:00,72.03,72.06,72.02,72.06,15072.0,65.694,65.7214,65.6849,65.7214,15072.0
2019-02-22 13:50:00,72.06,72.06,72.04,72.04,11823.0,65.7214,65.7214,65.7031,65.7031,11823.0
2019-02-22 13:55:00,72.05,72.1,72.02,72.1,31746.0,65.7122,65.7578,65.6849,65.7578,31746.0
2019-02-22 14:00:00,72.1,72.11,72.06,72.1,23912.0,65.7578,65.767,65.7214,65.7578,23912.0
2019-02-22 14:05:00,72.1,72.15,72.08,72.14,25013.0,65.7578,65.8034,65.7396,65.7943,25013.0
2019-02-22 14:10:00,72.14,72.22,72.12,72.19,25674.0,65.7943,65.8673,65.7761,65.8399,25674.0
2019-02-22 14:15:00,72.19,72.21,72.17,72.2,17329.0,65.8399,65.8582,65.8217,65.849,17329.0
2019-02-22 14:20:00,72.19,72.2,72.14,72.17,29029.0,65.8399,65.849,65.7943,65.8217,29029.0
2019-02-22 14:25:00,72.17,72.17,72.09,72.14,41537.0,65.8217,65.8217,65.7487,65.7943,41537.0
2019-02-22 14:30:00,72.14,72.15,72.11,72.11,29218.0,65.7943,65.8034,65.767,65.767,29218.0
2019-02-22 14:35:00,72.12,72.12,71.95,72.0,279726.0,65.7761,65.7761,65.621,65.6666,279726.0
2019-02-22 14:40:00,71.99,72.04,71.95,72.0,31332.0,65.6575,65.7031,65.621,65.6666,31332.0
2019-02-22 14:45:00,72.0,72.02,71.95,71.98,47227.0,65.6666,65.6849,65.621,65.6484,47227.0
2019-02-22 14:50:00,71.98,72.08,71.97,72.0,30623.0,65.6484,65.7396,65.6393,65.6666,30623.0
2019-02-22 14:55:00,72.02,72.03,71.97,71.98,16097.0,65.6849,65.694,65.6393,65.6484,16097.0
2019-02-22 15:00:00,71.98,72.01,71.96,72.0,45330.0,65.6484,65.6758,65.6301,65.6666,45330.0
2019-02-22 15:05:00,72.0,72.09,72.0,72.08,19016.0,65.6666,65.7487,65.6666,65.7396,19016.0
2019-02-22 15:10:00,72.08,72.12,72.07,72.09,30931.0,65.7396,65.7761,65.7305,65.7487,30931.0
2019-02-22 15:15:00,72.09,72.11,72.06,72.09,24407.0,65.7487,65.767,65.7214,65.7487,24407.0
2019-02-22 15:20:00,72.09,72.11,72.06,72.09,57704.0,65.7487,65.767,65.7214,65.7487,57704.0
2019-02-22 15:25:00,72.09,72.2,72.06,72.19,68477.0,65.7487,65.849,65.7214,65.8399,68477.0
2019-02-22 15:30:00,72.2,72.28,72.14,72.23,106289.0,65.849,65.922,65.7943,65.8764,106289.0
2019-02-22 15:35:00,72.23,72.25,72.18,72.25,44096.0,65.8764,65.8946,65.8308,65.8946,44096.0
2019-02-22 15:40:00,72.25,72.39,72.25,72.39,98020.0,65.8946,66.0223,65.8946,66.0223,98020.0
2019-02-22 15:45:00,72.4,72.42,72.36,72.37,57992.0,66.0314,66.0497,65.995,66.0041,57992.0
2019-02-22 15:50:00,72.37,72.38,72.29,72.31,63971.0,66.0041,66.0132,65.9311,65.9494,63971.0
2019-02-22 15:55:00,72.32,72.41,72.31,72.38,157226.0,65.9585,66.0406,65.9494,66.0132,157226.0
2019-02-25 09:30:00,72.93,73.0,72.49,72.51,75985.0,66.5148,66.5787,66.1135,66.1318,75985.0
2019-02-25 09:35:00,72.49,72.86,72.48,72.85,88711.0,66.1135,66.451,66.1044,66.4419,88711.0
2019-02-25 09:40:00,72.85,72.9,72.69,72.75,34860.0,66.4419,66.4875,66.2959,66.3507,34860.0
2019-02-25 09:45:00,72.75,72.85,72.74,72.75,22591.0,66.3507,66.4419,66.3415,66.3507,22591.0
2019-02-25 09:50:00,72.74,72.84,72.7,72.81,39753.0,66.3415,66.4327,66.3051,66.4054,39753.0
2019-02-25 09:55:00,72.81,72.88,72.77,72.78,37124.0,66.4054,66.4692,66.3689,66.378,37124.0
2019-02-25 10:00:00,72.78,72.84,72.77,72.82,52506.0,66.378,66.4327,66.3689,66.4145,52506.0
2019-02-25 10:05:00,72.8,72.97,72.8,72.9,37773.0,66.3963,66.5513,66.3963,66.4875,37773.0
2019-02-25 10:10:00,72.9,73.0,72.9,72.97,41632.0,66.4875,66.5787,66.4875,66.5513,41632.0
2019-02-25 10:15:00,72.97,72.99,72.85,72.87,32877.0,66.5513,66.5695,66.4419,66.4601,32877.0
2019-02-25 10:20:00,72.87,72.89,72.69,72.72,33047.0,66.4601,66.4783,66.2959,66.3233,33047.0
2019-02-25 10:25:00,72.71,72.73,72.56,72.62,21440.0,66.3142,66.3324,66.1774,66.2321,21440.0
2019-02-25 10:30:00,72.62,72.62,72.49,72.49,26509.0,66.2321,66.2321,66.1135,66.1135,26509.0
2019-02-25 10:35:00,72.48,72.61,72.47,72.59,21378.0,66.1044,66.223,66.0953,66.2047,21378.0
2019-02-25 10:40:00,72.59,72.6,72.49,72.59,23141.0,66.2047,66.2139,66.1135,66.2047,23141.0
2019-02-25 10:45:00,72.6,72.61,72.52,72.61,20616.0,66.2139,66.223,66.1409,66.223,20616.0
2019-02-25 10:50:00,72.61,72.66,72.54,72.65,18298.0,66.223,66.2686,66.1591,66.2595,18298.0
2019-02-25 10:55:00,72.65,72.7,72.55,72.58,21322.0,66.2595,66.3051,66.1683,66.1956,21322.0
2019-02-25 11:00:00,72.59,72.63,72.53,72.62,34330.0,66.2047,66.2412,66.15,66.2321,34330.0
2019-02-25 11:05:00,72.63,72.66,72.52,72.58,25497.0,66.2412,66.2686,66.1409,66.1956,25497.0
2019-02-25 11:10:00,72.58,72.58,72.52,72.56,24590.0,66.1956,66.1956,66.1409,66.1774,24590.0
2019-02-25 11:15:00,72.56,72.56,72.51,72.56,34695.0,66.1774,66.1774,66.1318,66.1774,34695.0
2019-02-25 11:20:00,72.56,72.59,72.52,72.54,37125.0,66.1774,66.2047,66.1409,66.1591,37125.0
2019-02-25 11:25:00,72.54,72.61,72.54,72.55,17677.0,66.1591,66.223,66.1591,66.1683,17677.0
2019-02-25 11:30:00,72.55,72.66,72.54,72.63,19097.0,66.1683,66.2686,66.1591,66.2412,19097.0
2019-02-25 11:35:00,72.62,72.63,72.53,72.56,17603.0,66.2321,66.2412,66.15,66.1774,17603.0
2019-02-25 11:40:00,72.57,72.71,72.56,72.7,26507.0,66.1865,66.3142,66.1774,66.3051,26507.0
2019-02-25 11:45:00,72.7,72.75,72.56,72.58,92454.0,66.3051,66.3507,66.1774,66.1956,92454.0
2019-02-25 11:50:00,72.57,72.59,72.52,72.56,43180.0,66.1865,66.2047,66.1409,66.1774,43180.0
2019-02-25 11:55:00,72.55,72.57,72.52,72.55,28989.0,66.1683,66.1865,66.1409,66.1683,28989.0
2019-02-25 12:00:00,72.54,72.56,72.52,72.53,32463.0,66.1591,66.1774,66.1409,66.15,32463.0
2019-02-25 12:05:00,72.53,72.57,72.52,72.55,35357.0,66.15,66.1865,66.1409,66.1683,35357.0
2019-02-25 12:10:00,72.54,72.58,72.52,72.56,26000.0,66.1591,66.1956,66.1409,66.1774,26000.0
2019-02-25 12:15:00,72.56,72.57,72.51,72.52,19125.0,66.1774,66.1865,66.1318,66.1409,19125.0
2019-02-25 12:20:00,72.52,72.54,72.49,72.5,50706.0,66.1409,66.1591,66.1135,66.1226,50706.0
2019-02-25 12:25:00,72.49,72.55,72.49,72.52,23656.0,66.1135,66.1683,66.1135,66.1409,23656.0
2019-02-25 12:30:00,72.51,72.52,72.46,72.51,15959.0,66.1318,66.1409,66.0862,66.1318,15959.0
2019-02-25 12:35:00,72.51,72.52,72.48,72.5,18343.0,66.1318,66.1409,66.1044,66.1226,18343.0
2019-02-25 12:40:00,72.5,72.53,72.45,72.48,10668.0,66.1226,66.15,66.077,66.1044,10668.0
2019-02-25 12:45:00,72.48,72.49,72.44,72.45,8188.0,66.1044,66.1135,66.0679,66.077,8188.0
2019-02-25 12:50:00,72.45,72.51,72.39,72.41,27632.0,66.077,66.1318,66.0223,66.0406,27632.0
2019-02-25 12:55:00,72.39,72.39,72.32,72.36,17017.0,66.0223,66.0223,65.9585,65.995,17017.0
2019-02-25 13:00:00,72.36,72.44,72.35,72.4,14501.0,65.995,66.0679,65.9858,66.0314,14501.0
2019-02-25 13:05:00,72.4,72.4,72.3,72.31,14232.0,66.0314,66.0314,65.9402,65.9494,14232.0
2019-02-25 13:10:00,72.32,72.34,72.23,72.31,26467.0,65.9585,65.9767,65.8764,65.9494,26467.0
2019-02-25 13:15:00,72.32,72.39,72.31,72.37,19883.0,65.9585,66.0223,65.9494,66.0041,19883.0
2019-02-25 13:20:00,72.37,72.4,72.29,72.3,34126.0,66.0041,66.0314,65.9311,65.9402,34126.0
2019-02-25 13:25:00,72.29,72.3,72.22,72.23,29833.0,65.9311,65.9402,65.8673,65.8764,29833.0
2019-02-25 13:30:00,72.24,72.25,72.14,72.16,23263.0,65.8855,65.8946,65.7943,65.8126,23263.0
2019-02-25 13:35:00,72.17,72.19,72.14,72.19,14944.0,65.8217,65.8399,65.7943,65.8399,14944.0
2019-02-25 13:40:00,72.19,72.3,72.18,72.29,13513.0,65.8399,65.9402,65.8308,65.9311,13513.0
2019-02-25 13:45:00,72.3,72.31,72.24,72.27,14819.0,65.9402,65.9494,65.8855,65.9129,14819.0
2019-02-25 13:50:00,72.26,72.27,72.19,72.2,18949.0,65.9038,65.9129,65.8399,65.849,18949.0
2019-02-25 13:55:00,72.21,72.28,72.2,72.24,79087.0,65.8582,65.922,65.849,65.8855,79087.0
2019-02-25 14:00:00,72.25,72.28,72.2,72.2,15931.0,65.8946,65.922,65.849,65.849,15931.0
2019-02-25 14:05:00,72.21,72.23,72.19,72.23,17435.0,65.8582,65.8764,65.8399,65.8764,17435.0
2019-02-25 14:10:00,72.24,72.29,72.24,72.27,9830.0,65.8855,65.9311,65.8855,65.9129,9830.0
2019-02-25 14:15:00,72.27,72.3,72.23,72.23,9680.0,65.9129,65.9402,65.8764,65.8764,9680.0
2019-02-25 14:20:00,72.23,72.3,72.23,72.3,15430.0,65.8764,65.9402,65.8764,65.9402,15430.0
2019-02-25 14:25:00,72.3,72.32,72.27,72.3,16064.0,65.9402,65.9585,65.9129,65.9402,16064.0
2019-02-25 14:30:00,72.3,72.33,72.25,72.27,22426.0,65.9402,65.9676,65.8946,65.9129,22426.0
2019-02-25 14:35:00,72.27,72.29,72.25,72.26,24634.0,65.9129,65.9311,65.8946,65.9038,24634.0
2019-02-25 14:40:00,72.26,72.29,72.25,72.27,16944.0,65.9038,65.9311,65.8946,65.9129,16944.0
2019-02-25 14:45:00,72.28,72.31,72.24,72.26,43794.0,65.922,65.9494,65.8855,65.9038,43794.0
2019-02-25 14:50:00,72.27,72.29,72.24,72.25,31639.0,65.9129,65.9311,65.8855,65.8946,31639.0
2019-02-25 14:55:00,72.25,72.3,72.25,72.29,17774.0,65.8946,65.9402,65.8946,65.9311,17774.0
2019-02-25 15:00:00,72.28,72.31,72.24,72.26,84092.0,65.922,65.9494,65.8855,65.9038,84092.0
2019-02-25 15:05:00,72.26,72.27,72.17,72.17,40585.0,65.9038,65.9129,65.8217,65.8217,40585.0
2019-02-25 15:10:00,72.17,72.22,72.14,72.21,38021.0,65.8217,65.8673,65.7943,65.8582,38021.0
2019-02-25 15:15:00,72.22,72.27,72.21,72.22,17989.0,65.8673,65.9129,65.8582,65.8673,17989.0
2019-02-25 15:20:00,72.22,72.26,72.19,72.22,24598.0,65.8673,65.9038,65.8399,65.8673,24598.0
2019-02-25 15:25:00,72.22,72.25,72.17,72.21,31242.0,65.8673,65.8946,65.8217,65.8582,31242.0
2019-02-25 15:30:00,72.2,72.25,72.19,72.2,79454.0,65.849,65.8946,65.8399,65.849,79454.0
2019-02-25 15:35:00,72.2,72.22,72.18,72.2,91026.0,65.849,65.8673,65.8308,65.849,91026.0
2019-02-25 15:40:00,72.2,72.28,72.18,72.25,63134.0,65.849,65.922,65.8308,65.8946,63134.0
2019-02-25 15:45:00,72.26,72.26,72.22,72.25,38434.0,65.9038,65.9038,65.8673,65.8946,38434.0
2019-02-25 15:50:00,72.26,72.27,72.23,72.26,82602.0,65.9038,65.9129,65.8764,65.9038,82602.0
2019-02-25 15:55:00,72.26,72.3,72.22,72.25,213180.0,65.9038,65.9402,65.8673,65.8946,213180.0
2019-02-26 09:30:00,72.43,72.54,72.3,72.4,192758.0,66.0588,66.1591,65.9402,66.0314,192758.0
2019-02-26 09:35:00,72.39,72.44,72.36,72.43,108760.0,66.0223,66.0679,65.995,66.0588,108760.0
2019-02-26 09:40:00,72.42,72.46,72.38,72.4,55064.0,66.0497,66.0862,66.0132,66.0314,55064.0
2019-02-26 09:45:00,72.4,72.46,72.35,72.41,41469.0,66.0314,66.0862,65.9858,66.0406,41469.0
2019-02-26 09:50:00,72.41,72.43,72.27,72.37,40781.0,66.0406,66.0588,65.9129,66.0041,40781.0
2019-02-26 09:55:00,72.37,72.39,72.3,72.3,21107.0,66.0041,66.0223,65.9402,65.9402,21107.0
2019-02-26 10:00:00,72.3,72.45,72.26,72.41,43082.0,65.9402,66.077,65.9038,66.0406,43082.0
2019-02-26 10:05:00,72.43,72.5,72.4,72.41,36342.0,66.0588,66.1226,66.0314,66.0406,36342.0
2019-02-26 10:10:00,72.41,72.41,72.28,72.28,20607.0,66.0406,66.0406,65.922,65.922,20607.0
2019-02-26 10:15:00,72.28,72.31,72.21,72.27,54935.0,65.922,65.9494,65.8582,65.9129,54935.0
2019-02-26 10:20:00,72.27,72.28,72.24,72.25,64259.0,65.9129,65.922,65.8855,65.8946,64259.0
2019-02-26 10:25:00,72.25,72.25,72.1,72.17,32878.0,65.8946,65.8946,65.7578,65.8217,32878.0
2019-02-26 10:30:00,72.16,72.21,72.1,72.18,33052.0,65.8126,65.8582,65.7578,65.8308,33052.0
2019-02-26 10:35:00,72.19,72.21,72.15,72.19,24240.0,65.8399,65.8582,65.8034,65.8399,24240.0
2019-02-26 10:40:00,72.17,72.23,72.07,72.07,25377.0,65.8217,65.8764,65.7305,65.7305,25377.0
2019-02-26 10:45:00,72.05,72.09,71.99,72.02,25410.0,65.7122,65.7487,65.6575,65.6849,25410.0
2019-02-26 10:50:00,72.03,72.03,71.89,72.0,47694.0,65.694,65.694,65.5663,65.6666,47694.0
2019-02-26 10:55:00,72.0,72.02,71.95,72.0,38111.0,65.6666,65.6849,65.621,65.6666,38111.0
2019-02-26 11:00:00,71.99,72.05,71.95,72.03,28984.0,65.6575,65.7122,65.621,65.694,28984.0
2019-02-26 11:05:00,72.03,72.13,72.03,72.1,19182.0,65.694,65.7852,65.694,65.7578,19182.0
2019-02-26 11:10:00,72.09,72.13,72.04,72.1,29634.0,65.7487,65.7852,65.7031,65.7578,29634.0
2019-02-26 11:15:00,72.11,72.21,72.11,72.2,12386.0,65.767,65.8582,65.767,65.849,12386.0
2019-02-26 11:20:00,72.21,72.23,72.13,72.14,61059.0,65.8582,65.8764,65.7852,65.7943,61059.0
2019-02-26 11:25:00,72.14,72.15,72.05,72.08,32276.0,65.7943,65.8034,65.7122,65.7396,32276.0
2019-02-26 11:30:00,72.08,72.18,72.06,72.08,21212.0,65.7396,65.8308,65.7214,65.7396,21212.0
2019-02-26 11:35:00,72.07,72.07,72.03,72.06,24314.0,65.7305,65.7305,65.694,65.7214,24314.0
2019-02-26 11:40:00,72.05,72.08,72.01,72.02,24844.0,65.7122,65.7396,65.6758,65.6849,24844.0
2019-02-26 11:45:00,72.02,72.09,72.0,72.06,26560.0,65.6849,65.7487,65.6666,65.7214,26560.0
2019-02-26 11:50:00,72.07,72.11,72.05,72.09,18371.0,65.7305,65.767,65.7122,65.7487,18371.0
2019-02-26 11:55:00,72.09,72.12,72.01,72.03,13567.0,65.7487,65.7761,65.6758,65.694,13567.0
2019-02-26 12:00:00,72.03,72.05,71.99,71.99,18067.0,65.694,65.7122,65.6575,65.6575,18067.0
2019-02-26 12:05:00,71.99,72.02,71.97,71.98,15580.0,65.6575,65.6849,65.6393,65.6484,15580.0
2019-02-26 12:10:00,71.97,71.97,71.92,71.93,17788.0,65.6393,65.6393,65.5937,65.6028,17788.0
2019-02-26 12:15:00,71.94,71.95,71.91,71.93,14363.0,65.6119,65.621,65.5845,65.6028,14363.0
2019-02-26 12:20:00,71.92,72.02,71.92,72.0,13654.0,65.5937,65.6849,65.5937,65.6666,13654.0
2019-02-26 12:25:00,72.0,72.0,71.95,71.97,10213.0,65.6666,65.6666,65.621,65.6393,10213.0
2019-02-26 12:30:00,71.98,72.01,71.92,71.94,18588.0,65.6484,65.6758,65.5937,65.6119,18588.0
2019-02-26 12:35:00,71.93,71.93,71.87,71.88,11594.0,65.6028,65.6028,65.5481,65.5572,11594.0
2019-02-26 12:40:00,71.88,71.91,71.88,71.88,13445.0,65.5572,65.5845,65.5572,65.5572,13445.0
2019-02-26 12:45:00,71.89,71.89,71.8,71.89,56453.0,65.5663,65.5663,65.4842,65.5663,56453.0
2019-02-26 12:50:00,71.88,71.9,71.86,71.9,18508.0,65.5572,65.5754,65.5389,65.5754,18508.0
2019-02-26 12:55:00,71.91,71.92,71.84,71.85,16072.0,65.5845,65.5937,65.5207,65.5298,16072.0
2019-02-26 13:00:00,71.86,71.95,71.86,71.88,17417.0,65.5389,65.621,65.5389,65.5572,17417.0
2019-02-26 13:05:00,71.88,71.88,71.84,71.85,8928.0,65.5572,65.5572,65.5207,65.5298,8928.0
2019-02-26 13:10:00,71.85,71.89,71.85,71.89,18703.0,65.5298,65.5663,65.5298,65.5663,18703.0
2019-02-26 13:15:00,71.89,71.97,71.89,71.89,13806.0,65.5663,65.6393,65.5663,65.5663,13806.0
2019-02-26 13:20:00,71.89,71.91,71.88,71.9,10240.0,65.5663,65.5845,65.5572,65.5754,10240.0
2019-02-26 13:25:00,71.89,71.9,71.84,71.85,14265.0,65.5663,65.5754,65.5207,65.5298,14265.0
2019-02-26 13:30:00,71.84,71.85,71.8,71.84,13629.0,65.5207,65.5298,65.4842,65.5207,13629.0
2019-02-26 13:35:00,71.84,71.85,71.8,71.81,15441.0,65.5207,65.5298,65.4842,65.4933,15441.0
2019-02-26 13:40:00,71.82,71.82,71.76,71.79,17837.0,65.5025,65.5025,65.4477,65.4751,17837.0
2019-02-26 13:45:00,71.8,71.86,71.8,71.83,15670.0,65.4842,65.5389,65.4842,65.5116,15670.0
2019-02-26 13:50:00,71.84,71.84,71.8,71.83,16147.0,65.5207,65.5207,65.4842,65.5116,16147.0
2019-02-26 13:55:00,71.83,71.85,71.78,71.81,13603.0,65.5116,65.5298,65.466,65.4933,13603.0
2019-02-26 14:00:00,71.81,71.91,71.81,71.87,21589.0,65.4933,65.5845,65.4933,65.5481,21589.0
2019-02-26 14:05:00,71.87,71.89,71.83,71.84,17604.0,65.5481,65.5663,65.5116,65.5207,17604.0
2019-02-26 14:10:00,71.85,71.9,71.84,71.9,15605.0,65.5298,65.5754,65.5207,65.5754,15605.0
2019-02-26 14:15:00,71.9,71.96,71.89,71.95,15449.0,65.5754,65.6301,65.5663,65.621,15449.0
2019-02-26 14:20:00,71.96,71.98,71.9,71.94,22148.0,65.6301,65.6484,65.5754,65.6119,22148.0
2019-02-26 14:25:00,71.93,71.95,71.92,71.94,7432.0,65.6028,65.621,65.5937,65.6119,7432.0
2019-02-26 14:30:00,71.94,71.96,71.91,71.93,20238.0,65.6119,65.6301,65.5845,65.6028,20238.0
2019-02-26 14:35:00,71.94,71.99,71.94,71.99,23284.0,65.6119,65.6575,65.6119,65.6575,23284.0
2019-02-26 14:40:00,71.99,72.04,71.96,72.03,38758.0,65.6575,65.7031,65.6301,65.694,38758.0
2019-02-26 14:45:00,72.04,72.06,72.03,72.04,11592.0,65.7031,65.7214,65.694,65.7031,11592.0
2019-02-26 14:50:00,72.04,72.06,71.98,71.99,33484.0,65.7031,65.7214,65.6484,65.6575,33484.0
2019-02-26 14:55:00,72.0,72.02,71.98,72.01,19972.0,65.6666,65.6849,65.6484,65.6758,19972.0
2019-02-26 15:00:00,72.01,72.05,71.99,72.03,54133.0,65.6758,65.7122,65.6575,65.694,54133.0
2019-02-26 15:05:00,72.03,72.04,71.99,72.02,31381.0,65.694,65.7031,65.6575,65.6849,31381.0
2019-02-26 15:10:00,72.02,72.06,72.01,72.02,15937.0,65.6849,65.7214,65.6758,65.6849,15937.0
2019-02-26 15:15:00,72.03,72.15,72.02,72.14,23482.0,65.694,65.8034,65.6849,65.7943,23482.0
2019-02-26 15:20:00,72.14,72.14,72.03,72.03,41029.0,65.7943,65.7943,65.694,65.694,41029.0
2019-02-26 15:25:00,72.03,72.06,72.01,72.01,21515.0,65.694,65.7214,65.6758,65.6758,21515.0
2019-02-26 15:30:00,72.01,72.06,71.98,71.98,47342.0,65.6758,65.7214,65.6484,65.6484,47342.0
2019-02-26 15:35:00,71.98,72.0,71.96,71.96,22190.0,65.6484,65.6666,65.6301,65.6301,22190.0
2019-02-26 15:40:00,71.97,72.05,71.96,72.02,33098.0,65.6393,65.7122,65.6301,65.6849,33098.0
2019-02-26 15:45:00,72.02,72.02,71.94,71.95,175112.0,65.6849,65.6849,65.6119,65.621,175112.0
2019-02-26 15:50:00,71.95,72.0,71.92,72.0,91957.0,65.621,65.6666,65.5937,65.6666,91957.0
2019-02-26 15:55:00,72.0,72.08,71.99,72.04,298819.0,65.6666,65.7396,65.6575,65.7031,298819.0
2019-02-27 09:30:00,71.72,71.72,71.38,71.53,48284.0,65.4113,65.4113,65.1012,65.238,48284.0
2019-02-27 09:35:00,71.47,71.6,71.37,71.6,46394.0,65.1833,65.3018,65.092,65.3018,46394.0
2019-02-27 09:40:00,71.6,71.62,71.48,71.55,25437.0,65.3018,65.3201,65.1924,65.2562,25437.0
2019-02-27 09:45:00,71.54,71.59,71.5,71.5,53735.0,65.2471,65.2927,65.2106,65.2106,53735.0
2019-02-27 09:50:00,71.5,71.5,71.39,71.42,28151.0,65.2106,65.2106,65.1103,65.1376,28151.0
2019-02-27 09:55:00,71.41,71.42,71.19,71.21,45995.0,65.1285,65.1376,64.9279,64.9461,45995.0
2019-02-27 10:00:00,71.22,71.32,70.96,71.07,189359.0,64.9552,65.0464,64.7181,64.8184,189359.0
2019-02-27 10:05:00,71.08,71.32,71.08,71.31,109727.0,64.8276,65.0464,64.8276,65.0373,109727.0
2019-02-27 10:10:00,71.3,71.3,70.99,71.13,62314.0,65.0282,65.0282,64.7455,64.8732,62314.0
2019-02-27 10:15:00,71.13,71.2,71.07,71.1,44467.0,64.8732,64.937,64.8184,64.8458,44467.0
2019-02-27 10:20:00,71.1,71.1,71.01,71.09,51071.0,64.8458,64.8458,64.7637,64.8367,51071.0
2019-02-27 10:25:00,71.08,71.1,70.98,71.05,48529.0,64.8276,64.8458,64.7364,64.8002,48529.0
2019-02-27 10:30:00,71.07,71.12,70.99,71.05,71324.0,64.8184,64.864,64.7455,64.8002,71324.0
2019-02-27 10:35:00,71.07,71.19,71.03,71.17,107668.0,64.8184,64.9279,64.782,64.9096,107668.0
2019-02-27 10:40:00,71.17,71.33,71.15,71.32,60938.0,64.9096,65.0556,64.8914,65.0464,60938.0
2019-02-27 10:45:00,71.31,71.33,71.23,71.31,38293.0,65.0373,65.0556,64.9644,65.0373,38293.0
2019-02-27 10:50:00,71.3,71.38,71.26,71.34,65574.0,65.0282,65.1012,64.9917,65.0647,65574.0
2019-02-27 10:55:00,71.34,71.37,71.27,71.37,27159.0,65.0647,65.092,65.0008,65.092,27159.0
2019-02-27 11:00:00,71.37,71.46,71.36,71.46,37887.0,65.092,65.1741,65.0829,65.1741,37887.0
2019-02-27 11:05:00,71.48,71.51,71.39,71.51,32492.0,65.1924,65.2197,65.1103,65.2197,32492.0
2019-02-27 11:10:00,71.51,71.63,71.48,71.61,93724.0,65.2197,65.3292,65.1924,65.3109,93724.0
2019-02-27 11:15:00,71.61,71.61,71.43,71.44,34460.0,65.3109,65.3109,65.1468,65.1559,34460.0
2019-02-27 11:20:00,71.45,71.49,71.4,71.42,36569.0,65.165,65.2015,65.1194,65.1376,36569.0
2019-02-27 11:25:00,71.42,71.48,71.4,71.45,29614.0,65.1376,65.1924,65.1194,65.165,29614.0
2019-02-27 11:30:00,71.45,71.55,71.45,71.52,26979.0,65.165,65.2562,65.165,65.2289,26979.0
2019-02-27 11:35:00,71.51,71.6,71.5,71.59,27502.0,65.2197,65.3018,65.2106,65.2927,27502.0
2019-02-27 11:40:00,71.59,71.6,71.53,71.55,51488.0,65.2927,65.3018,65.238,65.2562,51488.0
2019-02-27 11:45:00,71.55,71.65,71.54,71.58,33717.0,65.2562,65.3474,65.2471,65.2836,33717.0
2019-02-27 11:50:00,71.57,71.6,71.54,71.56,27086.0,65.2745,65.3018,65.2471,65.2653,27086.0
2019-02-27 11:55:00,71.57,71.57,71.49,71.52,15011.0,65.2745,65.2745,65.2015,65.2289,15011.0
2019-02-27 12:00:00,71.53,71.57,71.51,71.55,25435.0,65.238,65.2745,65.2197,65.2562,25435.0
2019-02-27 12:05:00,71.54,71.64,71.49,71.63,42980.0,65.2471,65.3383,65.2015,65.3292,42980.0
2019-02-27 12:10:00,71.62,71.62,71.55,71.62,25354.0,65.3201,65.3201,65.2562,65.3201,25354.0
2019-02-27 12:15:00,71.62,71.65,71.57,71.58,20213.0,65.3201,65.3474,65.2745,65.2836,20213.0
2019-02-27 12:20:00,71.57,71.62,71.53,71.62,27618.0,65.2745,65.3201,65.238,65.3201,27618.0
2019-02-27 12:25:00,71.61,71.66,71.59,71.61,68288.0,65.3109,65.3565,65.2927,65.3109,68288.0
2019-02-27 12:30:00,71.61,71.64,71.56,71.58,57181.0,65.3109,65.3383,65.2653,65.2836,57181.0
2019-02-27 12:35:00,71.58,71.6,71.56,71.59,25252.0,65.2836,65.3018,65.2653,65.2927,25252.0
2019-02-27 12:40:00,71.58,71.7,71.58,71.65,21711.0,65.2836,65.393,65.2836,65.3474,21711.0
2019-02-27 12:45:00,71.65,71.66,71.6,71.61,28031.0,65.3474,65.3565,65.3018,65.3109,28031.0
2019-02-27 12:50:00,71.61,71.62,71.55,71.55,16995.0,65.3109,65.3201,65.2562,65.2562,16995.0
2019-02-27 12:55:00,71.55,71.56,71.51,71.56,23038.0,65.2562,65.2653,65.2197,65.2653,23038.0
2019-02-27 13:00:00,71.56,71.58,71.5,71.51,15878.0,65.2653,65.2836,65.2106,65.2197,15878.0
2019-02-27 13:05:00,71.51,71.58,71.5,71.53,18042.0,65.2197,65.2836,65.2106,65.238,18042.0
2019-02-27 13:10:00,71.54,71.64,71.53,71.63,42487.0,65.2471,65.3383,65.238,65.3292,42487.0
2019-02-27 13:15:00,71.65,71.66,71.56,71.56,14885.0,65.3474,65.3565,65.2653,65.2653,14885.0
2019-02-27 13:20:00,71.56,71.59,71.55,71.58,25000.0,65.2653,65.2927,65.2562,65.2836,25000.0
2019-02-27 13:25:00,71.57,71.61,71.56,71.61,14402.0,65.2745,65.3109,65.2653,65.3109,14402.0
2019-02-27 13:30:00,71.61,71.62,71.54,71.59,56895.0,65.3109,65.3201,65.2471,65.2927,56895.0
2019-02-27 13:35:00,71.6,71.62,71.53,71.53,68108.0,65.3018,65.3201,65.238,65.238,68108.0
2019-02-27 13:40:00,71.54,71.59,71.53,71.58,21378.0,65.2471,65.2927,65.238,65.2836,21378.0
2019-02-27 13:45:00,71.56,71.57,71.53,71.53,17242.0,65.2653,65.2745,65.238,65.238,17242.0
2019-02-27 13:50:00,71.54,71.56,71.51,71.53,16848.0,65.2471,65.2653,65.2197,65.238,16848.0
2019-02-27 13:55:00,71.52,71.56,71.51,71.52,23172.0,65.2289,65.2653,65.2197,65.2289,23172.0
2019-02-27 14:00:00,71.53,71.57,71.5,71.55,21681.0,65.238,65.2745,65.2106,65.2562,21681.0
2019-02-27 14:05:00,71.55,71.56,71.53,71.54,29204.0,65.2562,65.2653,65.238,65.2471,29204.0
2019-02-27 14:10:00,71.53,71.59,71.53,71.59,34368.0,65.238,65.2927,65.238,65.2927,34368.0
2019-02-27 14:15:00,71.59,71.73,71.58,71.67,34769.0,65.2927,65.4204,65.2836,65.3657,34769.0
2019-02-27 14:20:00,71.67,71.71,71.65,71.67,18207.0,65.3657,65.4021,65.3474,65.3657,18207.0
2019-02-27 14:25:00,71.67,71.67,71.58,71.59,26779.0,65.3657,65.3657,65.2836,65.2927,26779.0
2019-02-27 14:30:00,71.6,71.62,71.56,71.6,38602.0,65.3018,65.3201,65.2653,65.3018,38602.0
2019-02-27 14:35:00,71.6,71.61,71.55,71.56,12498.0,65.3018,65.3109,65.2562,65.2653,12498.0
2019-02-27 14:40:00,71.55,71.62,71.55,71.6,43472.0,65.2562,65.3201,65.2562,65.3018,43472.0
2019-02-27 14:45:00,71.59,71.67,71.57,71.6,30582.0,65.2927,65.3657,65.2745,65.3018,30582.0
2019-02-27 14:50:00,71.61,71.61,71.56,71.59,28619.0,65.3109,65.3109,65.2653,65.2927,28619.0
2019-02-27 14:55:00,71.59,71.61,71.58,71.58,24489.0,65.2927,65.3109,65.2836,65.2836,24489.0
2019-02-27 15:00:00,71.59,71.6,71.53,71.53,21287.0,65.2927,65.3018,65.238,65.238,21287.0
2019-02-27 15:05:00,71.54,71.61,71.51,71.58,38863.0,65.2471,65.3109,65.2197,65.2836,38863.0
2019-02-27 15:10:00,71.58,71.66,71.56,71.58,36773.0,65.2836,65.3565,65.2653,65.2836,36773.0
2019-02-27 15:15:00,71.59,71.62,71.56,71.56,29623.0,65.2927,65.3201,65.2653,65.2653,29623.0
2019-02-27 15:20:00,71.56,71.56,71.42,71.44,50139.0,65.2653,65.2653,65.1376,65.1559,50139.0
2019-02-27 15:25:00,71.43,71.52,71.42,71.48,50325.0,65.1468,65.2289,65.1376,65.1924,50325.0
2019-02-27 15:30:00,71.47,71.54,71.42,71.49,47677.0,65.1833,65.2471,65.1376,65.2015,47677.0
2019-02-27 15:35:00,71.5,71.52,71.47,71.51,51794.0,65.2106,65.2289,65.1833,65.2197,51794.0
2019-02-27 15:40:00,71.51,71.52,71.41,71.41,49928.0,65.2197,65.2289,65.1285,65.1285,49928.0
2019-02-27 15:45:00,71.42,71.45,71.38,71.39,83266.0,65.1376,65.165,65.1012,65.1103,83266.0
2019-02-27 15:50:00,71.4,71.4,71.31,71.35,121910.0,65.1194,65.1194,65.0373,65.0738,121910.0
2019-02-27 15:55:00,71.35,71.36,71.29,71.31,264569.0,65.0738,65.0829,65.0191,65.0373,264569.0
2019-02-28 09:30:00,71.25,71.46,71.16,71.24,52491.0,64.9826,65.1741,64.9005,64.9735,52491.0
2019-02-28 09:35:00,71.21,71.56,71.09,71.52,85732.0,64.9461,65.2653,64.8367,65.2289,85732.0
2019-02-28 09:40:00,71.52,71.61,71.52,71.57,43949.0,65.2289,65.3109,65.2289,65.2745,43949.0
2019-02-28 09:45:00,71.56,71.76,71.53,71.7,58952.0,65.2653,65.4477,65.238,65.393,58952.0
2019-02-28 09:50:00,71.71,71.72,71.55,71.56,28316.0,65.4021,65.4113,65.2562,65.2653,28316.0
2019-02-28 09:55:00,71.56,71.57,71.43,71.44,21972.0,65.2653,65.2745,65.1468,65.1559,21972.0
2019-02-28 10:00:00,71.44,71.49,71.34,71.36,28758.0,65.1559,65.2015,65.0647,65.0829,28758.0
2019-02-28 10:05:00,71.35,71.36,71.17,71.18,19776.0,65.0738,65.0829,64.9096,64.9188,19776.0
2019-02-28 10:10:00,71.18,71.29,71.16,71.23,22610.0,64.9188,65.0191,64.9005,64.9644,22610.0
2019-02-28 10:15:00,71.22,71.26,71.18,71.23,15682.0,64.9552,64.9917,64.9188,64.9644,15682.0
2019-02-28 10:20:00,71.21,71.28,71.12,71.15,29489.0,64.9461,65.01,64.864,64.8914,29489.0
2019-02-28 10:25:00,71.14,71.19,71.07,71.16,21296.0,64.8823,64.9279,64.8184,64.9005,21296.0
2019-02-28 10:30:00,71.15,71.2,71.11,71.12,18481.0,64.8914,64.937,64.8549,64.864,18481.0
2019-02-28 10:35:00,71.12,71.19,71.08,71.09,21711.0,64.864,64.9279,64.8276,64.8367,21711.0
2019-02-28 10:40:00,71.08,71.15,71.05,71.09,24260.0,64.8276,64.8914,64.8002,64.8367,24260.0
2019-02-28 10:45:00,71.09,71.14,71.08,71.09,13682.0,64.8367,64.8823,64.8276,64.8367,13682.0
2019-02-28 10:50:00,71.09,71.09,70.93,70.98,31729.0,64.8367,64.8367,64.6908,64.7364,31729.0
2019-02-28 10:55:00,70.98,71.04,70.94,70.95,40119.0,64.7364,64.7911,64.6999,64.709,40119.0
2019-02-28 11:00:00,70.95,71.01,70.93,70.98,35742.0,64.709,64.7637,64.6908,64.7364,35742.0
2019-02-28 11:05:00,70.98,70.99,70.9,70.92,15512.0,64.7364,64.7455,64.6634,64.6816,15512.0
2019-02-28 11:10:00,70.93,70.94,70.88,70.92,24027.0,64.6908,64.6999,64.6451,64.6816,24027.0
2019-02-28 11:15:00,70.92,71.08,70.92,71.08,71310.0,64.6816,64.8276,64.6816,64.8276,71310.0
2019-02-28 11:20:00,71.08,71.12,71.05,71.06,20180.0,64.8276,64.864,64.8002,64.8093,20180.0
2019-02-28 11:25:00,71.06,71.14,70.98,71.1,109737.0,64.8093,64.8823,64.7364,64.8458,109737.0
2019-02-28 11:30:00,71.11,71.29,71.1,71.28,22533.0,64.8549,65.0191,64.8458,65.01,22533.0
2019-02-28 11:35:00,71.28,71.36,71.27,71.34,20678.0,65.01,65.0829,65.0008,65.0647,20678.0
2019-02-28 11:40:00,71.35,71.43,71.34,71.4,20611.0,65.0738,65.1468,65.0647,65.1194,20611.0
2019-02-28 11:45:00,71.41,71.46,71.39,71.4,17163.0,65.1285,65.1741,65.1103,65.1194,17163.0
2019-02-28 11:50:00,71.4,71.47,71.38,71.4,22742.0,65.1194,65.1833,65.1012,65.1194,22742.0
2019-02-28 11:55:00,71.4,71.43,71.35,71.37,13919.0,65.1194,65.1468,65.0738,65.092,13919.0
2019-02-28 12:00:00,71.38,71.44,71.37,71.42,11471.0,65.1012,65.1559,65.092,65.1376,11471.0
2019-02-28 12:05:00,71.42,71.45,71.4,71.41,10510.0,65.1376,65.165,65.1194,65.1285,10510.0
2019-02-28 12:10:00,71.42,71.48,71.41,71.45,9909.0,65.1376,65.1924,65.1285,65.165,9909.0
2019-02-28 12:15:00,71.46,71.48,71.42,71.44,24240.0,65.1741,65.1924,65.1376,65.1559,24240.0
2019-02-28 12:20:00,71.45,71.49,71.44,71.47,24749.0,65.165,65.2015,65.1559,65.1833,24749.0
2019-02-28 12:25:00,71.46,71.48,71.43,71.45,19125.0,65.1741,65.1924,65.1468,65.165,19125.0
2019-02-28 12:30:00,71.45,71.47,71.39,71.43,30441.0,65.165,65.1833,65.1103,65.1468,30441.0
2019-02-28 12:35:00,71.44,71.5,71.44,71.48,10756.0,65.1559,65.2106,65.1559,65.1924,10756.0
2019-02-28 12:40:00,71.48,71.49,71.44,71.47,9437.0,65.1924,65.2015,65.1559,65.1833,9437.0
2019-02-28 12:45:00,71.46,71.49,71.42,71.44,18666.0,65.1741,65.2015,65.1376,65.1559,18666.0
2019-02-28 12:50:00,71.45,71.5,71.45,71.48,11770.0,65.165,65.2106,65.165,65.1924,11770.0
2019-02-28 12:55:00,71.48,71.5,71.45,71.48,15668.0,65.1924,65.2106,65.165,65.1924,15668.0
2019-02-28 13:00:00,71.48,71.49,71.47,71.48,10829.0,65.1924,65.2015,65.1833,65.1924,10829.0
2019-02-28 13:05:00,71.48,71.49,71.42,71.44,13616.0,65.1924,65.2015,65.1376,65.1559,13616.0
2019-02-28 13:10:00,71.43,71.44,71.4,71.42,8908.0,65.1468,65.1559,65.1194,65.1376,8908.0
2019-02-28 13:15:00,71.42,71.47,71.41,71.46,15291.0,65.1376,65.1833,65.1285,65.1741,15291.0
2019-02-28 13:20:00,71.45,71.48,71.43,71.44,18007.0,65.165,65.1924,65.1468,65.1559,18007.0
2019-02-28 13:25:00,71.44,71.44,71.43,71.44,5200.0,65.1559,65.1559,65.1468,65.1559,5200.0
2019-02-28 13:30:00,71.44,71.47,71.43,71.46,9599.0,65.1559,65.1833,65.1468,65.1741,9599.0
2019-02-28 13:35:00,71.45,71.51,71.42,71.46,27998.0,65.165,65.2197,65.1376,65.1741,27998.0
2019-02-28 13:40:00,71.48,71.5,71.46,71.48,8815.0,65.1924,65.2106,65.1741,65.1924,8815.0
2019-02-28 13:45:00,71.48,71.48,71.4,71.42,12091.0,65.1924,65.1924,65.1194,65.1376,12091.0
2019-02-28 13:50:00,71.42,71.46,71.42,71.44,7201.0,65.1376,65.1741,65.1376,65.1559,7201.0
2019-02-28 13:55:00,71.45,71.47,71.43,71.45,13929.0,65.165,65.1833,65.1468,65.165,13929.0
2019-02-28 14:00:00,71.45,71.49,71.39,71.41,17602.0,65.165,65.2015,65.1103,65.1285,17602.0
2019-02-28 14:05:00,71.42,71.47,71.41,71.41,29678.0,65.1376,65.1833,65.1285,65.1285,29678.0
2019-02-28 14:10:00,71.42,71.44,71.37,71.44,16987.0,65.1376,65.1559,65.092,65.1559,16987.0
2019-02-28 14:15:00,71.43,71.44,71.36,71.37,13628.0,65.1468,65.1559,65.0829,65.092,13628.0
2019-02-28 14:20:00,71.38,71.41,71.37,71.41,17159.0,65.1012,65.1285,65.092,65.1285,17159.0
2019-02-28 14:25:00,71.41,71.46,71.4,71.46,16285.0,65.1285,65.1741,65.1194,65.1741,16285.0
2019-02-28 14:30:00,71.45,71.48,71.37,71.38,21981.0,65.165,65.1924,65.092,65.1012,21981.0
2019-02-28 14:35:00,71.38,71.41,71.37,71.4,13448.0,65.1012,65.1285,65.092,65.1194,13448.0
2019-02-28 14:40:00,71.39,71.42,71.37,71.38,25085.0,65.1103,65.1376,65.092,65.1012,25085.0
2019-02-28 14:45:00,71.39,71.4,71.35,71.37,18533.0,65.1103,65.1194,65.0738,65.092,18533.0
2019-02-28 14:50:00,71.37,71.38,71.29,71.34,26162.0,65.092,65.1012,65.0191,65.0647,26162.0
2019-02-28 14:55:00,71.34,71.43,71.3,71.38,18192.0,65.0647,65.1468,65.0282,65.1012,18192.0
2019-02-28 15:00:00,71.37,71.4,71.34,71.36,15847.0,65.092,65.1194,65.0647,65.0829,15847.0
2019-02-28 15:05:00,71.36,71.38,71.34,71.37,14033.0,65.0829,65.1012,65.0647,65.092,14033.0
2019-02-28 15:10:00,71.38,71.43,71.37,71.38,12789.0,65.1012,65.1468,65.092,65.1012,12789.0
2019-02-28 15:15:00,71.38,71.38,71.3,71.31,19737.0,65.1012,65.1012,65.0282,65.0373,19737.0
2019-02-28 15:20:00,71.31,71.32,71.21,71.22,36152.0,65.0373,65.0464,64.9461,64.9552,36152.0
2019-02-28 15:25:00,71.22,71.32,71.21,71.3,26694.0,64.9552,65.0464,64.9461,65.0282,26694.0
2019-02-28 15:30:00,71.29,71.31,71.26,71.26,32530.0,65.0191,65.0373,64.9917,64.9917,32530.0
2019-02-28 15:35:00,71.26,71.31,71.24,71.26,53398.0,64.9917,65.0373,64.9735,64.9917,53398.0
2019-02-28 15:40:00,71.25,71.25,71.16,71.16,45108.0,64.9826,64.9826,64.9005,64.9005,45108.0
2019-02-28 15:45:00,71.16,71.2,71.06,71.19,165173.0,64.9005,64.937,64.8093,64.9279,165173.0
2019-02-28 15:50:00,71.19,71.19,71.12,71.12,103004.0,64.9279,64.9279,64.864,64.864,103004.0
2019-02-28 15:55:00,71.12,71.13,70.91,70.98,444940.0,64.864,64.8732,64.6725,64.7364,444940.0
2019-03-01 09:30:00,70.91,71.19,70.8,71.19,171417.0,64.6725,64.9279,64.5722,64.9279,171417.0
2019-03-01 09:35:00,71.21,71.37,71.21,71.35,44756.0,64.9461,65.092,64.9461,65.0738,44756.0
2019-03-01 09:40:00,71.35,71.6,71.29,71.59,46079.0,65.0738,65.3018,65.0191,65.2927,46079.0
2019-03-01 09:45:00,71.59,71.66,71.5,71.55,25285.0,65.2927,65.3565,65.2106,65.2562,25285.0
2019-03-01 09:50:00,71.55,71.71,71.54,71.59,22725.0,65.2562,65.4021,65.2471,65.2927,22725.0
2019-03-01 09:55:00,71.57,71.68,71.48,71.68,17207.0,65.2745,65.3748,65.1924,65.3748,17207.0
2019-03-01 10:00:00,71.64,71.67,71.51,71.58,47072.0,65.3383,65.3657,65.2197,65.2836,47072.0
2019-03-01 10:05:00,71.59,71.61,71.54,71.61,11800.0,65.2927,65.3109,65.2471,65.3109,11800.0
2019-03-01 10:10:00,71.61,71.62,71.51,71.56,14689.0,65.3109,65.3201,65.2197,65.2653,14689.0
2019-03-01 10:15:00,71.56,71.56,71.46,71.52,28599.0,65.2653,65.2653,65.1741,65.2289,28599.0
2019-03-01 10:20:00,71.52,71.56,71.44,71.45,34044.0,65.2289,65.2653,65.1559,65.165,34044.0
2019-03-01 10:25:00,71.45,71.51,71.41,71.45,10740.0,65.165,65.2197,65.1285,65.165,10740.0
2019-03-01 10:30:00,71.46,71.49,71.36,71.48,20636.0,65.1741,65.2015,65.0829,65.1924,20636.0
2019-03-01 10:35:00,71.47,71.59,71.39,71.57,50066.0,65.1833,65.2927,65.1103,65.2745,50066.0
2019-03-01 10:40:00,71.57,71.64,71.55,71.63,8500.0,65.2745,65.3383,65.2562,65.3292,8500.0
2019-03-01 10:45:00,71.64,71.64,71.56,71.56,14966.0,65.3383,65.3383,65.2653,65.2653,14966.0
2019-03-01 10:50:00,71.55,71.56,71.51,71.56,10437.0,65.2562,65.2653,65.2197,65.2653,10437.0
2019-03-01 10:55:00,71.58,71.61,71.52,71.53,65001.0,65.2836,65.3109,65.2289,65.238,65001.0
2019-03-01 11:00:00,71.53,71.55,71.49,71.53,12800.0,65.238,65.2562,65.2015,65.238,12800.0
2019-03-01 11:05:00,71.52,71.52,71.4,71.46,24374.0,65.2289,65.2289,65.1194,65.1741,24374.0
2019-03-01 11:10:00,71.45,71.45,71.35,71.35,13526.0,65.165,65.165,65.0738,65.0738,13526.0
2019-03-01 11:15:00,71.36,71.5,71.35,71.5,20012.0,65.0829,65.2106,65.0738,65.2106,20012.0
2019-03-01 11:20:00,71.5,71.54,71.44,71.5,34568.0,65.2106,65.2471,65.1559,65.2106,34568.0
2019-03-01 11:25:00,71.49,71.5,71.45,71.47,7767.0,65.2015,65.2106,65.165,65.1833,7767.0
2019-03-01 11:30:00,71.47,71.47,71.39,71.4,7819.0,65.1833,65.1833,65.1103,65.1194,7819.0
2019-03-01 11:35:00,71.41,71.49,71.4,71.49,8535.0,65.1285,65.2015,65.1194,65.2015,8535.0
2019-03-01 11:40:00,71.47,71.48,71.43,71.46,38901.0,65.1833,65.1924,65.1468,65.1741,38901.0
2019-03-01 11:45:00,71.47,71.5,71.34,71.34,17293.0,65.1833,65.2106,65.0647,65.0647,17293.0
2019-03-01 11:50:00,71.33,71.34,71.26,71.3,27354.0,65.0556,65.0647,64.9917,65.0282,27354.0
2019-03-01 11:55:00,71.29,71.37,71.27,71.37,8397.0,65.0191,65.092,65.0008,65.092,8397.0
2019-03-01 12:00:00,71.38,71.38,71.3,71.34,10799.0,65.1012,65.1012,65.0282,65.0647,10799.0
2019-03-01 12:05:00,71.34,71.37,71.3,71.32,17628.0,65.0647,65.092,65.0282,65.0464,17628.0
2019-03-01 12:10:00,71.32,71.33,71.27,71.32,15484.0,65.0464,65.0556,65.0008,65.0464,15484.0
2019-03-01 12:15:00,71.32,71.36,71.29,71.31,16788.0,65.0464,65.0829,65.0191,65.0373,16788.0
2019-03-01 12:20:00,71.31,71.44,71.31,71.44,21897.0,65.0373,65.1559,65.0373,65.1559,21897.0
2019-03-01 12:25:00,71.44,71.53,71.42,71.53,12900.0,65.1559,65.238,65.1376,65.238,12900.0
2019-03-01 12:30:00,71.53,71.57,71.51,71.55,18602.0,65.238,65.2745,65.2197,65.2562,18602.0
2019-03-01 12:35:00,71.56,71.58,71.53,71.57,19487.0,65.2653,65.2836,65.238,65.2745,19487.0
2019-03-01 12:40:00,71.57,71.58,71.52,71.56,10152.0,65.2745,65.2836,65.2289,65.2653,10152.0
2019-03-01 12:45:00,71.56,71.64,71.55,71.6,9909.0,65.2653,65.3383,65.2562,65.3018,9909.0
2019-03-01 12:50:00,71.6,71.65,71.6,71.64,14015.0,65.3018,65.3474,65.3018,65.3383,14015.0
2019-03-01 12:55:00,71.64,71.75,71.62,71.75,37185.0,65.3383,65.4386,65.3201,65.4386,37185.0
2019-03-01 13:00:00,71.75,71.77,71.72,71.73,27867.0,65.4386,65.4569,65.4113,65.4204,27867.0
2019-03-01 13:05:00,71.74,71.8,71.73,71.78,59792.0,65.4295,65.4842,65.4204,65.466,59792.0
2019-03-01 13:10:00,71.78,71.82,71.77,71.82,21775.0,65.466,65.5025,65.4569,65.5025,21775.0
2019-03-01 13:15:00,71.81,71.83,71.75,71.78,16393.0,65.4933,65.5116,65.4386,65.466,16393.0
2019-03-01 13:20:00,71.78,71.8,71.76,71.79,10029.0,65.466,65.4842,65.4477,65.4751,10029.0
2019-03-01 13:25:00,71.8,71.9,71.79,71.9,24699.0,65.4842,65.5754,65.4751,65.5754,24699.0
2019-03-01 13:30:00,71.89,71.92,71.88,71.91,24044.0,65.5663,65.5937,65.5572,65.5845,24044.0
2019-03-01 13:35:00,71.9,71.92,71.83,71.83,22104.0,65.5754,65.5937,65.5116,65.5116,22104.0
2019-03-01 13:40:00,71.83,71.84,71.78,71.78,7389.0,65.5116,65.5207,65.466,65.466,7389.0
2019-03-01 13:45:00,71.78,71.8,71.77,71.78,13369.0,65.466,65.4842,65.4569,65.466,13369.0
2019-03-01 13:50:00,71.78,71.78,71.72,71.74,14374.0,65.466,65.466,65.4113,65.4295,14374.0
2019-03-01 13:55:00,71.75,71.78,71.73,71.77,13774.0,65.4386,65.466,65.4204,65.4569,13774.0
2019-03-01 14:00:00,71.78,71.8,71.75,71.78,13617.0,65.466,65.4842,65.4386,65.466,13617.0
2019-03-01 14:05:00,71.77,71.84,71.75,71.84,12935.0,65.4569,65.5207,65.4386,65.5207,12935.0
2019-03-01 14:10:00,71.85,71.88,71.84,71.87,15546.0,65.5298,65.5572,65.5207,65.5481,15546.0
2019-03-01 14:15:00,71.87,71.92,71.86,71.91,22644.0,65.5481,65.5937,65.5389,65.5845,22644.0
2019-03-01 14:20:00,71.92,72.05,71.91,72.05,44412.0,65.5937,65.7122,65.5845,65.7122,44412.0
2019-03-01 14:25:00,72.06,72.16,72.05,72.16,21960.0,65.7214,65.8126,65.7122,65.8126,21960.0
2019-03-01 14:30:00,72.16,72.17,72.11,72.12,21981.0,65.8126,65.8217,65.767,65.7761,21981.0
2019-03-01 14:35:00,72.11,72.15,72.1,72.15,22914.0,65.767,65.8034,65.7578,65.8034,22914.0
2019-03-01 14:40:00,72.15,72.16,72.13,72.13,19743.0,65.8034,65.8126,65.7852,65.7852,19743.0
2019-03-01 14:45:00,72.14,72.14,72.06,72.06,16112.0,65.7943,65.7943,65.7214,65.7214,16112.0
2019-03-01 14:50:00,72.06,72.09,72.04,72.08,17041.0,65.7214,65.7487,65.7031,65.7396,17041.0
2019-03-01 14:55:00,72.08,72.08,72.03,72.06,15122.0,65.7396,65.7396,65.694,65.7214,15122.0
2019-03-01 15:00:00,72.06,72.07,72.0,72.06,20982.0,65.7214,65.7305,65.6666,65.7214,20982.0
2019-03-01 15:05:00,72.06,72.11,72.05,72.08,18940.0,65.7214,65.767,65.7122,65.7396,18940.0
2019-03-01 15:10:00,72.08,72.12,72.07,72.09,23876.0,65.7396,65.7761,65.7305,65.7487,23876.0
2019-03-01 15:15:00,72.08,72.09,72.06,72.07,13882.0,65.7396,65.7487,65.7214,65.7305,13882.0
2019-03-01 15:20:00,72.07,72.08,72.06,72.07,19451.0,65.7305,65.7396,65.7214,65.7305,19451.0
2019-03-01 15:25:00,72.07,72.13,72.06,72.12,34564.0,65.7305,65.7852,65.7214,65.7761,34564.0
2019-03-01 15:30:00,72.13,72.15,72.04,72.05,34756.0,65.7852,65.8034,65.7031,65.7122,34756.0
2019-03-01 15:35:00,72.04,72.11,72.04,72.09,39655.0,65.7031,65.767,65.7031,65.7487,39655.0
2019-03-01 15:40:00,72.08,72.2,72.08,72.2,36237.0,65.7396,65.849,65.7396,65.849,36237.0
2019-03-01 15:45:00,72.2,72.22,72.15,72.2,51533.0,65.849,65.8673,65.8034,65.849,51533.0
2019-03-01 15:50:00,72.2,72.2,72.14,72.17,81571.0,65.849,65.849,65.7943,65.8217,81571.0
2019-03-01 15:55:00,72.16,72.18,72.07,72.13,229133.0,65.8126,65.8308,65.7305,65.7852,229133.0
2019-03-04 09:30:00,72.56,72.88,72.34,72.34,69464.0,66.1774,66.4692,65.9767,65.9767,69464.0
2019-03-04 09:35:00,72.34,72.54,72.27,72.36,79578.0,65.9767,66.1591,65.9129,65.995,79578.0
2019-03-04 09:40:00,72.36,72.47,72.28,72.35,35537.0,65.995,66.0953,65.922,65.9858,35537.0
2019-03-04 09:45:00,72.33,72.52,72.29,72.42,71019.0,65.9676,66.1409,65.9311,66.0497,71019.0
2019-03-04 09:50:00,72.41,72.5,72.35,72.42,66570.0,66.0406,66.1226,65.9858,66.0497,66570.0
2019-03-04 09:55:00,72.43,72.51,72.35,72.51,20232.0,66.0588,66.1318,65.9858,66.1318,20232.0
2019-03-04 10:00:00,72.51,72.58,72.49,72.51,33880.0,66.1318,66.1956,66.1135,66.1318,33880.0
2019-03-04 10:05:00,72.51,72.54,72.42,72.46,27418.0,66.1318,66.1591,66.0497,66.0862,27418.0
2019-03-04 10:10:00,72.47,72.48,72.39,72.42,32384.0,66.0953,66.1044,66.0223,66.0497,32384.0
2019-03-04 10:15:00,72.43,72.48,72.42,72.46,20743.0,66.0588,66.1044,66.0497,66.0862,20743.0
2019-03-04 10:20:00,72.45,72.46,72.41,72.41,16072.0,66.077,66.0862,66.0406,66.0406,16072.0
2019-03-04 10:25:00,72.41,72.41,72.34,72.38,18750.0,66.0406,66.0406,65.9767,66.0132,18750.0
2019-03-04 10:30:00,72.39,72.42,72.37,72.37,9105.0,66.0223,66.0497,66.0041,66.0041,9105.0
2019-03-04 10:35:00,72.36,72.36,72.31,72.32,23347.0,65.995,65.995,65.9494,65.9585,23347.0
2019-03-04 10:40:00,72.33,72.33,72.18,72.19,40652.0,65.9676,65.9676,65.8308,65.8399,40652.0
2019-03-04 10:45:00,72.18,72.26,72.16,72.22,53388.0,65.8308,65.9038,65.8126,65.8673,53388.0
2019-03-04 10:50:00,72.21,72.23,72.04,72.06,57400.0,65.8582,65.8764,65.7031,65.7214,57400.0
2019-03-04 10:55:00,72.07,72.1,71.99,72.04,39607.0,65.7305,65.7578,65.6575,65.7031,39607.0
2019-03-04 11:00:00,72.03,72.05,71.92,71.93,26572.0,65.694,65.7122,65.5937,65.6028,26572.0
2019-03-04 11:05:00,71.93,71.93,71.76,71.79,23070.0,65.6028,65.6028,65.4477,65.4751,23070.0
2019-03-04 11:10:00,71.79,71.87,71.79,71.87,14123.0,65.4751,65.5481,65.4751,65.5481,14123.0
2019-03-04 11:15:00,71.86,71.92,71.84,71.92,15351.0,65.5389,65.5937,65.5207,65.5937,15351.0
2019-03-04 11:20:00,71.92,71.95,71.73,71.74,21059.0,65.5937,65.621,65.4204,65.4295,21059.0
2019-03-04 11:25:00,71.74,71.79,71.71,71.76,17513.0,65.4295,65.4751,65.4021,65.4477,17513.0
2019-03-04 11:30:00,71.75,71.78,71.61,71.65,17165.0,65.4386,65.466,65.3109,65.3474,17165.0
2019-03-04 11:35:00,71.65,71.69,71.59,71.62,32434.0,65.3474,65.3839,65.2927,65.3201,32434.0
2019-03-04 11:40:00,71.62,71.63,71.45,71.46,15785.0,65.3201,65.3292,65.165,65.1741,15785.0
2019-03-04 11:45:00,71.47,71.53,71.42,71.44,40352.0,65.1833,65.238,65.1376,65.1559,40352.0
2019-03-04 11:50:00,71.44,71.5,71.4,71.47,25600.0,65.1559,65.2106,65.1194,65.1833,25600.0
2019-03-04 11:55:00,71.47,71.47,71.32,71.39,20949.0,65.1833,65.1833,65.0464,65.1103,20949.0
2019-03-04 12:00:00,71.37,71.52,71.33,71.51,16828.0,65.092,65.2289,65.0556,65.2197,16828.0
2019-03-04 12:05:00,71.51,71.51,71.4,71.45,18460.0,65.2197,65.2197,65.1194,65.165,18460.0
2019-03-04 12:10:00,71.45,71.45,71.4,71.42,45632.0,65.165,65.165,65.1194,65.1376,45632.0
2019-03-04 12:15:00,71.41,71.45,71.17,71.2,30961.0,65.1285,65.165,64.9096,64.937,30961.0
2019-03-04 12:20:00,71.19,71.25,71.17,71.22,35663.0,64.9279,64.9826,64.9096,64.9552,35663.0
2019-03-04 12:25:00,71.23,71.34,71.19,71.32,39623.0,64.9644,65.0647,64.9279,65.0464,39623.0
2019-03-04 12:30:00,71.32,71.36,71.29,71.32,9787.0,65.0464,65.0829,65.0191,65.0464,9787.0
2019-03-04 12:35:00,71.33,71.33,71.26,71.3,22974.0,65.0556,65.0556,64.9917,65.0282,22974.0
2019-03-04 12:40:00,71.3,71.33,71.27,71.3,58981.0,65.0282,65.0556,65.0008,65.0282,58981.0
2019-03-04 12:45:00,71.3,71.3,71.08,71.13,53612.0,65.0282,65.0282,64.8276,64.8732,53612.0
2019-03-04 12:50:00,71.14,71.2,71.12,71.18,11643.0,64.8823,64.937,64.864,64.9188,11643.0
2019-03-04 12:55:00,71.18,71.18,71.11,71.15,10313.0,64.9188,64.9188,64.8549,64.8914,10313.0
2019-03-04 13:00:00,71.14,71.16,71.08,71.08,13899.0,64.8823,64.9005,64.8276,64.8276,13899.0
2019-03-04 13:05:00,71.06,71.12,71.01,71.05,15432.0,64.8093,64.864,64.7637,64.8002,15432.0
2019-03-04 13:10:00,71.04,71.16,71.04,71.12,12550.0,64.7911,64.9005,64.7911,64.864,12550.0
2019-03-04 13:15:00,71.13,71.27,71.12,71.25,10670.0,64.8732,65.0008,64.864,64.9826,10670.0
2019-03-04 13:20:00,71.27,71.34,71.27,71.33,8918.0,65.0008,65.0647,65.0008,65.0556,8918.0
2019-03-04 13:25:00,71.33,71.39,71.3,71.38,11191.0,65.0556,65.1103,65.0282,65.1012,11191.0
2019-03-04 13:30:00,71.38,71.41,71.34,71.34,11431.0,65.1012,65.1285,65.0647,65.0647,11431.0
2019-03-04 13:35:00,71.35,71.36,71.31,71.31,12260.0,65.0738,65.0829,65.0373,65.0373,12260.0
2019-03-04 13:40:00,71.31,71.41,71.3,71.4,10717.0,65.0373,65.1285,65.0282,65.1194,10717.0
2019-03-04 13:45:00,71.4,71.4,71.33,71.38,8072.0,65.1194,65.1194,65.0556,65.1012,8072.0
2019-03-04 13:50:00,71.38,71.47,71.35,71.46,16148.0,65.1012,65.1833,65.0738,65.1741,16148.0
2019-03-04 13:55:00,71.47,71.49,71.42,71.46,9360.0,65.1833,65.2015,65.1376,65.1741,9360.0
2019-03-04 14:00:00,71.45,71.48,71.38,71.41,13194.0,65.165,65.1924,65.1012,65.1285,13194.0
2019-03-04 14:05:00,71.42,71.45,71.38,71.41,10099.0,65.1376,65.165,65.1012,65.1285,10099.0
2019-03-04 14:10:00,71.4,71.52,71.4,71.52,27460.0,65.1194,65.2289,65.1194,65.2289,27460.0
2019-03-04 14:15:00,71.51,71.56,71.48,71.53,11262.0,65.2197,65.2653,65.1924,65.238,11262.0
2019-03-04 14:20:00,71.54,71.56,71.5,71.56,12189.0,65.2471,65.2653,65.2106,65.2653,12189.0
2019-03-04 14:25:00,71.56,71.61,71.54,71.59,22177.0,65.2653,65.3109,65.2471,65.2927,22177.0
2019-03-04 14:30:00,71.58,71.59,71.5,71.52,19354.0,65.2836,65.2927,65.2106,65.2289,19354.0
2019-03-04 14:35:00,71.53,71.59,71.51,71.57,14187.0,65.238,65.2927,65.2197,65.2745,14187.0
2019-03-04 14:40:00,71.56,71.61,71.56,71.59,10990.0,65.2653,65.3109,65.2653,65.2927,10990.0
2019-03-04 14:45:00,71.59,71.59,71.53,71.54,9725.0,65.2927,65.2927,65.238,65.2471,9725.0
2019-03-04 14:50:00,71.54,71.64,71.54,71.58,21915.0,65.2471,65.3383,65.2471,65.2836,21915.0
2019-03-04 14:55:00,71.58,71.59,71.53,71.53,10634.0,65.2836,65.2927,65.238,65.238,10634.0
2019-03-04 15:00:00,71.53,71.56,71.48,71.52,20770.0,65.238,65.2653,65.1924,65.2289,20770.0
2019-03-04 15:05:00,71.51,71.53,71.49,71.5,14445.0,65.2197,65.238,65.2015,65.2106,14445.0
2019-03-04 15:10:00,71.5,71.56,71.5,71.55,16792.0,65.2106,65.2653,65.2106,65.2562,16792.0
2019-03-04 15:15:00,71.55,71.65,71.51,71.64,20832.0,65.2562,65.3474,65.2197,65.3383,20832.0
2019-03-04 15:20:00,71.63,71.64,71.56,71.59,20671.0,65.3292,65.3383,65.2653,65.2927,20671.0
2019-03-04 15:25:00,71.6,71.66,71.58,71.6,25232.0,65.3018,65.3565,65.2836,65.3018,25232.0
2019-03-04 15:30:00,71.6,71.65,71.53,71.64,28180.0,65.3018,65.3474,65.238,65.3383,28180.0
2019-03-04 15:35:00,71.64,71.68,71.57,71.64,31813.0,65.3383,65.3748,65.2745,65.3383,31813.0
2019-03-04 15:40:00,71.64,71.71,71.6,71.7,45490.0,65.3383,65.4021,65.3018,65.393,45490.0
2019-03-04 15:45:00,71.71,71.74,71.64,71.64,60523.0,65.4021,65.4295,65.3383,65.3383,60523.0
2019-03-04 15:50:00,71.64,71.72,71.62,71.69,105513.0,65.3383,65.4113,65.3201,65.3839,105513.0
2019-03-04 15:55:00,71.69,71.78,71.63,71.77,180751.0,65.3839,65.466,65.3292,65.4569,180751.0
2019-03-05 09:30:00,71.69,71.99,71.65,71.83,46283.0,65.3839,65.6575,65.3474,65.5116,46283.0
2019-03-05 09:35:00,71.81,71.85,71.69,71.69,14018.0,65.4933,65.5298,65.3839,65.3839,14018.0
2019-03-05 09:40:00,71.68,71.78,71.66,71.66,15142.0,65.3748,65.466,65.3565,65.3565,15142.0
2019-03-05 09:45:00,71.65,71.72,71.57,71.57,10712.0,65.3474,65.4113,65.2745,65.2745,10712.0
2019-03-05 09:50:00,71.56,71.63,71.49,71.58,19344.0,65.2653,65.3292,65.2015,65.2836,19344.0
2019-03-05 09:55:00,71.59,71.69,71.59,71.63,6949.0,65.2927,65.3839,65.2927,65.3292,6949.0
2019-03-05 10:00:00,71.64,71.86,71.64,71.78,13351.0,65.3383,65.5389,65.3383,65.466,13351.0
2019-03-05 10:05:00,71.76,71.87,71.74,71.79,18593.0,65.4477,65.5481,65.4295,65.4751,18593.0
2019-03-05 10:10:00,71.78,71.9,71.73,71.81,24789.0,65.466,65.5754,65.4204,65.4933,24789.0
2019-03-05 10:15:00,71.81,71.85,71.72,71.72,16532.0,65.4933,65.5298,65.4113,65.4113,16532.0
2019-03-05 10:20:00,71.73,71.86,71.72,71.86,23288.0,65.4204,65.5389,65.4113,65.5389,23288.0
2019-03-05 10:25:00,71.85,71.85,71.72,71.76,33337.0,65.5298,65.5298,65.4113,65.4477,33337.0
2019-03-05 10:30:00,71.76,71.87,71.75,71.85,49783.0,65.4477,65.5481,65.4386,65.5298,49783.0
2019-03-05 10:35:00,71.85,71.85,71.8,71.81,39248.0,65.5298,65.5298,65.4842,65.4933,39248.0
2019-03-05 10:40:00,71.81,71.84,71.72,71.75,18722.0,65.4933,65.5207,65.4113,65.4386,18722.0
2019-03-05 10:45:00,71.76,71.77,71.56,71.63,29144.0,65.4477,65.4569,65.2653,65.3292,29144.0
2019-03-05 10:50:00,71.63,71.75,71.63,71.68,15863.0,65.3292,65.4386,65.3292,65.3748,15863.0
2019-03-05 10:55:00,71.67,71.71,71.67,71.69,10326.0,65.3657,65.4021,65.3657,65.3839,10326.0
2019-03-05 11:00:00,71.7,71.72,71.64,71.67,10648.0,65.393,65.4113,65.3383,65.3657,10648.0
2019-03-05 11:05:00,71.67,71.76,71.65,71.75,13443.0,65.3657,65.4477,65.3474,65.4386,13443.0
2019-03-05 11:10:00,71.76,71.79,71.73,71.74,5880.0,65.4477,65.4751,65.4204,65.4295,5880.0
2019-03-05 11:15:00,71.73,71.8,71.72,71.78,8289.0,65.4204,65.4842,65.4113,65.466,8289.0
2019-03-05 11:20:00,71.78,71.81,71.71,71.75,7262.0,65.466,65.4933,65.4021,65.4386,7262.0
2019-03-05 11:25:00,71.75,71.79,71.68,71.7,7041.0,65.4386,65.4751,65.3748,65.393,7041.0
2019-03-05 11:30:00,71.69,71.76,71.68,71.7,23096.0,65.3839,65.4477,65.3748,65.393,23096.0
2019-03-05 11:35:00,71.69,71.8,71.69,71.78,8980.0,65.3839,65.4842,65.3839,65.466,8980.0
2019-03-05 11:40:00,71.78,71.81,71.76,71.78,5065.0,65.466,65.4933,65.4477,65.466,5065.0
2019-03-05 11:45:00,71.79,71.79,71.68,71.68,19618.0,65.4751,65.4751,65.3748,65.3748,19618.0
2019-03-05 11:50:00,71.67,71.67,71.57,71.59,18661.0,65.3657,65.3657,65.2745,65.2927,18661.0
2019-03-05 11:55:00,71.58,71.66,71.56,71.63,11863.0,65.2836,65.3565,65.2653,65.3292,11863.0
2019-03-05 12:00:00,71.62,71.64,71.57,71.58,45608.0,65.3201,65.3383,65.2745,65.2836,45608.0
2019-03-05 12:05:00,71.58,71.61,71.51,71.53,17582.0,65.2836,65.3109,65.2197,65.238,17582.0
2019-03-05 12:10:00,71.54,71.58,71.51,71.53,14537.0,65.2471,65.2836,65.2197,65.238,14537.0
2019-03-05 12:15:00,71.53,71.54,71.42,71.44,16220.0,65.238,65.2471,65.1376,65.1559,16220.0
2019-03-05 12:20:00,71.44,71.51,71.44,71.51,8191.0,65.1559,65.2197,65.1559,65.2197,8191.0
2019-03-05 12:25:00,71.51,71.51,71.48,71.5,10502.0,65.2197,65.2197,65.1924,65.2106,10502.0
2019-03-05 12:30:00,71.5,71.52,71.44,71.44,8425.0,65.2106,65.2289,65.1559,65.1559,8425.0
2019-03-05 12:35:00,71.43,71.44,71.38,71.41,12618.0,65.1468,65.1559,65.1012,65.1285,12618.0
2019-03-05 12:40:00,71.43,71.5,71.42,71.48,11184.0,65.1468,65.2106,65.1376,65.1924,11184.0
2019-03-05 12:45:00,71.49,71.55,71.48,71.54,8600.0,65.2015,65.2562,65.1924,65.2471,8600.0
2019-03-05 12:50:00,71.53,71.56,71.49,71.54,15834.0,65.238,65.2653,65.2015,65.2471,15834.0
2019-03-05 12:55:00,71.53,71.57,71.53,71.57,10682.0,65.238,65.2745,65.238,65.2745,10682.0
2019-03-05 13:00:00,71.58,71.59,71.55,71.59,13909.0,65.2836,65.2927,65.2562,65.2927,13909.0
2019-03-05 13:05:00,71.59,71.59,71.52,71.52,9114.0,65.2927,65.2927,65.2289,65.2289,9114.0
2019-03-05 13:10:00,71.52,71.62,71.52,71.6,11714.0,65.2289,65.3201,65.2289,65.3018,11714.0
2019-03-05 13:15:00,71.59,71.6,71.52,71.52,4632.0,65.2927,65.3018,65.2289,65.2289,4632.0
2019-03-05 13:20:00,71.52,71.53,71.48,71.49,6800.0,65.2289,65.238,65.1924,65.2015,6800.0
2019-03-05 13:25:00,71.49,71.5,71.45,71.45,7951.0,65.2015,65.2106,65.165,65.165,7951.0
2019-03-05 13:30:00,71.45,71.51,71.42,71.45,14764.0,65.165,65.2197,65.1376,65.165,14764.0
2019-03-05 13:35:00,71.45,71.5,71.45,71.48,6522.0,65.165,65.2106,65.165,65.1924,6522.0
2019-03-05 13:40:00,71.48,71.48,71.39,71.41,8015.0,65.1924,65.1924,65.1103,65.1285,8015.0
2019-03-05 13:45:00,71.41,71.48,71.39,71.47,9699.0,65.1285,65.1924,65.1103,65.1833,9699.0
2019-03-05 13:50:00,71.48,71.53,71.46,71.46,29307.0,65.1924,65.238,65.1741,65.1741,29307.0
2019-03-05 13:55:00,71.47,71.5,71.45,71.49,9138.0,65.1833,65.2106,65.165,65.2015,9138.0
2019-03-05 14:00:00,71.49,71.51,71.48,71.48,9800.0,65.2015,65.2197,65.1924,65.1924,9800.0
2019-03-05 14:05:00,71.48,71.53,71.48,71.51,10947.0,65.1924,65.238,65.1924,65.2197,10947.0
2019-03-05 14:10:00,71.51,71.51,71.45,71.46,8050.0,65.2197,65.2197,65.165,65.1741,8050.0
2019-03-05 14:15:00,71.46,71.5,71.44,71.48,15135.0,65.1741,65.2106,65.1559,65.1924,15135.0
2019-03-05 14:20:00,71.48,71.51,71.46,71.46,11877.0,65.1924,65.2197,65.1741,65.1741,11877.0
2019-03-05 14:25:00,71.45,71.48,71.44,71.46,10414.0,65.165,65.1924,65.1559,65.1741,10414.0
2019-03-05 14:30:00,71.47,71.5,71.41,71.42,10259.0,65.1833,65.2106,65.1285,65.1376,10259.0
2019-03-05 14:35:00,71.42,71.43,71.4,71.42,6707.0,65.1376,65.1468,65.1194,65.1376,6707.0
2019-03-05 14:40:00,71.42,71.46,71.42,71.43,11769.0,65.1376,65.1741,65.1376,65.1468,11769.0
2019-03-05 14:45:00,71.43,71.44,71.38,71.39,12256.0,65.1468,65.1559,65.1012,65.1103,12256.0
2019-03-05 14:50:00,71.39,71.43,71.39,71.43,9577.0,65.1103,65.1468,65.1103,65.1468,9577.0
2019-03-05 14:55:00,71.44,71.44,71.39,71.44,7904.0,65.1559,65.1559,65.1103,65.1559,7904.0
2019-03-05 15:00:00,71.43,71.43,71.36,71.38,10764.0,65.1468,65.1468,65.0829,65.1012,10764.0
2019-03-05 15:05:00,71.38,71.4,71.37,71.39,8165.0,65.1012,65.1194,65.092,65.1103,8165.0
2019-03-05 15:10:00,71.39,71.44,71.35,71.38,9465.0,65.1103,65.1559,65.0738,65.1012,9465.0
2019-03-05 15:15:00,71.37,71.43,71.37,71.4,11910.0,65.092,65.1468,65.092,65.1194,11910.0
2019-03-05 15:20:00,71.4,71.44,71.37,71.44,7400.0,65.1194,65.1559,65.092,65.1559,7400.0
2019-03-05 15:25:00,71.43,71.44,71.37,71.39,13920.0,65.1468,65.1559,65.092,65.1103,13920.0
2019-03-05 15:30:00,71.38,71.39,71.34,71.35,15856.0,65.1012,65.1103,65.0647,65.0738,15856.0
2019-03-05 15:35:00,71.35,71.43,71.35,71.4,13258.0,65.0738,65.1468,65.0738,65.1194,13258.0
2019-03-05 15:40:00,71.4,71.46,71.39,71.46,21385.0,65.1194,65.1741,65.1103,65.1741,21385.0
2019-03-05 15:45:00,71.46,71.51,71.46,71.49,15432.0,65.1741,65.2197,65.1741,65.2015,15432.0
2019-03-05 15:50:00,71.5,71.51,71.46,71.51,41485.0,65.2106,65.2197,65.1741,65.2197,41485.0
2019-03-05 15:55:00,71.51,71.52,71.38,71.38,99190.0,65.2197,65.2289,65.1012,65.1012,99190.0
2019-03-06 09:30:00,71.42,71.49,71.19,71.37,30026.0,65.1376,65.2015,64.9279,65.092,30026.0
2019-03-06 09:35:00,71.38,71.43,71.3,71.42,16203.0,65.1012,65.1468,65.0282,65.1376,16203.0
2019-03-06 09:40:00,71.4,71.47,71.36,71.45,16558.0,65.1194,65.1833,65.0829,65.165,16558.0
2019-03-06 09:45:00,71.45,71.51,71.39,71.4,18511.0,65.165,65.2197,65.1103,65.1194,18511.0
2019-03-06 09:50:00,71.43,71.5,71.37,71.49,30701.0,65.1468,65.2106,65.092,65.2015,30701.0
2019-03-06 09:55:00,71.49,71.66,71.47,71.66,51124.0,65.2015,65.3565,65.1833,65.3565,51124.0
2019-03-06 10:00:00,71.66,71.73,71.64,71.65,37020.0,65.3565,65.4204,65.3383,65.3474,37020.0
2019-03-06 10:05:00,71.64,71.68,71.59,71.67,14872.0,65.3383,65.3748,65.2927,65.3657,14872.0
2019-03-06 10:10:00,71.66,71.71,71.61,71.69,29226.0,65.3565,65.4021,65.3109,65.3839,29226.0
2019-03-06 10:15:00,71.68,71.71,71.6,71.66,24935.0,65.3748,65.4021,65.3018,65.3565,24935.0
2019-03-06 10:20:00,71.66,71.7,71.64,71.67,34354.0,65.3565,65.393,65.3383,65.3657,34354.0
2019-03-06 10:25:00,71.67,71.79,71.66,71.76,27148.0,65.3657,65.4751,65.3565,65.4477,27148.0
2019-03-06 10:30:00,71.76,71.84,71.62,71.64,33848.0,65.4477,65.5207,65.3201,65.3383,33848.0
2019-03-06 10:35:00,71.63,71.72,71.63,71.68,33015.0,65.3292,65.4113,65.3292,65.3748,33015.0
2019-03-06 10:40:00,71.69,71.82,71.65,71.71,36659.0,65.3839,65.5025,65.3474,65.4021,36659.0
2019-03-06 10:45:00,71.7,71.78,71.68,71.78,29689.0,65.393,65.466,65.3748,65.466,29689.0
2019-03-06 10:50:00,71.78,71.8,71.76,71.77,21632.0,65.466,65.4842,65.4477,65.4569,21632.0
2019-03-06 10:55:00,71.78,71.89,71.78,71.84,16550.0,65.466,65.5663,65.466,65.5207,16550.0
2019-03-06 11:00:00,71.84,71.94,71.82,71.87,39504.0,65.5207,65.6119,65.5025,65.5481,39504.0
2019-03-06 11:05:00,71.88,72.03,71.88,72.02,21130.0,65.5572,65.694,65.5572,65.6849,21130.0
2019-03-06 11:10:00,72.0,72.01,71.97,71.98,12455.0,65.6666,65.6758,65.6393,65.6484,12455.0
2019-03-06 11:15:00,71.98,72.0,71.96,71.96,12602.0,65.6484,65.6666,65.6301,65.6301,12602.0
2019-03-06 11:20:00,71.97,71.98,71.92,71.95,53055.0,65.6393,65.6484,65.5937,65.621,53055.0
2019-03-06 11:25:00,71.95,71.99,71.91,71.95,20837.0,65.621,65.6575,65.5845,65.621,20837.0
2019-03-06 11:30:00,71.95,71.98,71.86,71.86,20364.0,65.621,65.6484,65.5389,65.5389,20364.0
2019-03-06 11:35:00,71.85,71.88,71.8,71.81,19016.0,65.5298,65.5572,65.4842,65.4933,19016.0
2019-03-06 11:40:00,71.8,71.81,71.71,71.71,28723.0,65.4842,65.4933,65.4021,65.4021,28723.0
2019-03-06 11:45:00,71.72,71.83,71.72,71.82,22578.0,65.4113,65.5116,65.4113,65.5025,22578.0
2019-03-06 11:50:00,71.83,71.85,71.78,71.85,22664.0,65.5116,65.5298,65.466,65.5298,22664.0
2019-03-06 11:55:00,71.85,71.87,71.82,71.85,19477.0,65.5298,65.5481,65.5025,65.5298,19477.0
2019-03-06 12:00:00,71.84,71.87,71.84,71.87,10997.0,65.5207,65.5481,65.5207,65.5481,10997.0
2019-03-06 12:05:00,71.87,71.93,71.86,71.9,17091.0,65.5481,65.6028,65.5389,65.5754,17091.0
2019-03-06 12:10:00,71.9,71.98,71.87,71.94,37938.0,65.5754,65.6484,65.5481,65.6119,37938.0
2019-03-06 12:15:00,71.94,71.95,71.87,71.88,20657.0,65.6119,65.621,65.5481,65.5572,20657.0
2019-03-06 12:20:00,71.88,71.9,71.83,71.86,42921.0,65.5572,65.5754,65.5116,65.5389,42921.0
2019-03-06 12:25:00,71.87,71.88,71.82,71.82,19937.0,65.5481,65.5572,65.5025,65.5025,19937.0
2019-03-06 12:30:00,71.83,71.86,71.83,71.86,9483.0,65.5116,65.5389,65.5116,65.5389,9483.0
2019-03-06 12:35:00,71.86,71.9,71.85,71.87,54971.0,65.5389,65.5754,65.5298,65.5481,54971.0
2019-03-06 12:40:00,71.86,71.87,71.79,71.79,11167.0,65.5389,65.5481,65.4751,65.4751,11167.0
2019-03-06 12:45:00,71.8,71.8,71.73,71.74,9844.0,65.4842,65.4842,65.4204,65.4295,9844.0
2019-03-06 12:50:00,71.75,71.79,71.69,71.7,12650.0,65.4386,65.4751,65.3839,65.393,12650.0
2019-03-06 12:55:00,71.69,71.72,71.69,71.71,8143.0,65.3839,65.4113,65.3839,65.4021,8143.0
2019-03-06 13:00:00,71.71,71.75,71.7,71.72,21865.0,65.4021,65.4386,65.393,65.4113,21865.0
2019-03-06 13:05:00,71.72,71.75,71.69,71.73,44243.0,65.4113,65.4386,65.3839,65.4204,44243.0
2019-03-06 13:10:00,71.73,71.77,71.72,71.76,13689.0,65.4204,65.4569,65.4113,65.4477,13689.0
2019-03-06 13:15:00,71.76,71.81,71.73,71.8,15452.0,65.4477,65.4933,65.4204,65.4842,15452.0
2019-03-06 13:20:00,71.8,71.8,71.77,71.79,32720.0,65.4842,65.4842,65.4569,65.4751,32720.0
2019-03-06 13:25:00,71.79,71.84,71.78,71.81,32447.0,65.4751,65.5207,65.466,65.4933,32447.0
2019-03-06 13:30:00,71.82,71.84,71.8,71.82,15893.0,65.5025,65.5207,65.4842,65.5025,15893.0
2019-03-06 13:35:00,71.81,71.89,71.8,71.89,16525.0,65.4933,65.5663,65.4842,65.5663,16525.0
2019-03-06 13:40:00,71.89,71.9,71.74,71.78,24924.0,65.5663,65.5754,65.4295,65.466,24924.0
2019-03-06 13:45:00,71.77,71.78,71.69,71.7,11795.0,65.4569,65.466,65.3839,65.393,11795.0
2019-03-06 13:50:00,71.7,71.73,71.67,71.7,18339.0,65.393,65.4204,65.3657,65.393,18339.0
2019-03-06 13:55:00,71.71,71.78,71.71,71.78,11361.0,65.4021,65.466,65.4021,65.466,11361.0
2019-03-06 14:00:00,71.78,71.81,71.75,71.8,10525.0,65.466,65.4933,65.4386,65.4842,10525.0
2019-03-06 14:05:00,71.8,71.8,71.73,71.75,16852.0,65.4842,65.4842,65.4204,65.4386,16852.0
2019-03-06 14:10:00,71.75,71.8,71.75,71.76,17131.0,65.4386,65.4842,65.4386,65.4477,17131.0
2019-03-06 14:15:00,71.76,71.81,71.75,71.79,20107.0,65.4477,65.4933,65.4386,65.4751,20107.0
2019-03-06 14:20:00,71.8,71.87,71.79,71.87,30265.0,65.4842,65.5481,65.4751,65.5481,30265.0
2019-03-06 14:25:00,71.87,71.87,71.77,71.77,27839.0,65.5481,65.5481,65.4569,65.4569,27839.0
2019-03-06 14:30:00,71.78,71.81,71.67,71.67,19785.0,65.466,65.4933,65.3657,65.3657,19785.0
2019-03-06 14:35:00,71.67,71.7,71.66,71.69,11339.0,65.3657,65.393,65.3565,65.3839,11339.0
2019-03-06 14:40:00,71.69,71.71,71.68,71.7,16240.0,65.3839,65.4021,65.3748,65.393,16240.0
2019-03-06 14:45:00,71.7,71.7,71.65,71.69,18305.0,65.393,65.393,65.3474,65.3839,18305.0
2019-03-06 14:50:00,71.69,71.74,71.68,71.71,25256.0,65.3839,65.4295,65.3748,65.4021,25256.0
2019-03-06 14:55:00,71.7,71.75,71.68,71.7,26624.0,65.393,65.4386,65.3748,65.393,26624.0
2019-03-06 15:00:00,71.7,71.75,71.66,71.71,18615.0,65.393,65.4386,65.3565,65.4021,18615.0
2019-03-06 15:05:00,71.72,71.72,71.67,71.67,22704.0,65.4113,65.4113,65.3657,65.3657,22704.0
2019-03-06 15:10:00,71.67,71.67,71.55,71.57,22976.0,65.3657,65.3657,65.2562,65.2745,22976.0
2019-03-06 15:15:00,71.55,71.55,71.46,71.48,27188.0,65.2562,65.2562,65.1741,65.1924,27188.0
2019-03-06 15:20:00,71.49,71.51,71.47,71.49,19786.0,65.2015,65.2197,65.1833,65.2015,19786.0
2019-03-06 15:25:00,71.5,71.55,71.47,71.53,45102.0,65.2106,65.2562,65.1833,65.238,45102.0
2019-03-06 15:30:00,71.53,71.62,71.53,71.62,46140.0,65.238,65.3201,65.238,65.3201,46140.0
2019-03-06 15:35:00,71.62,71.65,71.6,71.63,31155.0,65.3201,65.3474,65.3018,65.3292,31155.0
2019-03-06 15:40:00,71.63,71.73,71.62,71.72,36027.0,65.3292,65.4204,65.3201,65.4113,36027.0
2019-03-06 15:45:00,71.71,71.72,71.64,71.67,53011.0,65.4021,65.4113,65.3383,65.3657,53011.0
2019-03-06 15:50:00,71.67,71.72,71.59,71.6,66625.0,65.3657,65.4113,65.2927,65.3018,66625.0
2019-03-06 15:55:00,71.6,71.61,71.46,71.47,206154.0,65.3018,65.3109,65.1741,65.1833,206154.0
2019-03-07 09:30:00,72.32,72.72,72.02,72.67,180340.0,65.9585,66.3233,65.6849,66.2777,180340.0
2019-03-07 09:35:00,72.65,72.69,72.3,72.3,113019.0,66.2595,66.2959,65.9402,65.9402,113019.0
2019-03-07 09:40:00,72.28,72.46,72.22,72.36,66748.0,65.922,66.0862,65.8673,65.995,66748.0
2019-03-07 09:45:00,72.36,72.39,72.16,72.17,71068.0,65.995,66.0223,65.8126,65.8217,71068.0
2019-03-07 09:50:00,72.18,72.2,71.91,72.04,54529.0,65.8308,65.849,65.5845,65.7031,54529.0
2019-03-07 09:55:00,72.02,72.04,71.78,71.9,82600.0,65.6849,65.7031,65.466,65.5754,82600.0
2019-03-07 10:00:00,71.89,71.89,71.66,71.82,175679.0,65.5663,65.5663,65.3565,65.5025,175679.0
2019-03-07 10:05:00,71.82,71.93,71.81,71.89,60396.0,65.5025,65.6028,65.4933,65.5663,60396.0
2019-03-07 10:10:00,71.89,71.94,71.87,71.92,82365.0,65.5663,65.6119,65.5481,65.5937,82365.0
2019-03-07 10:15:00,71.92,72.0,71.87,71.87,78411.0,65.5937,65.6666,65.5481,65.5481,78411.0
2019-03-07 10:20:00,71.87,71.95,71.86,71.94,95961.0,65.5481,65.621,65.5389,65.6119,95961.0
2019-03-07 10:25:00,71.94,72.07,71.9,72.07,61461.0,65.6119,65.7305,65.5754,65.7305,61461.0
2019-03-07 10:30:00,72.06,72.09,72.01,72.06,36506.0,65.7214,65.7487,65.6758,65.7214,36506.0
2019-03-07 10:35:00,72.05,72.08,72.01,72.03,30077.0,65.7122,65.7396,65.6758,65.694,30077.0
2019-03-07 10:40:00,72.03,72.05,71.97,72.01,67226.0,65.694,65.7122,65.6393,65.6758,67226.0
2019-03-07 10:45:00,72.02,72.21,72.02,72.19,42935.0,65.6849,65.8582,65.6849,65.8399,42935.0
2019-03-07 10:50:00,72.2,72.21,72.03,72.07,29077.0,65.849,65.8582,65.694,65.7305,29077.0
2019-03-07 10:55:00,72.07,72.13,72.02,72.07,36937.0,65.7305,65.7852,65.6849,65.7305,36937.0
2019-03-07 11:00:00,72.08,72.18,72.0,72.07,60482.0,65.7396,65.8308,65.6666,65.7305,60482.0
2019-03-07 11:05:00,72.08,72.13,71.97,72.02,159037.0,65.7396,65.7852,65.6393,65.6849,159037.0
2019-03-07 11:10:00,72.02,72.09,71.99,72.06,30141.0,65.6849,65.7487,65.6575,65.7214,30141.0
2019-03-07 11:15:00,72.05,72.05,71.97,72.0,56204.0,65.7122,65.7122,65.6393,65.6666,56204.0
2019-03-07 11:20:00,71.99,72.0,71.97,71.98,57060.0,65.6575,65.6666,65.6393,65.6484,57060.0
2019-03-07 11:25:00,71.99,72.13,71.99,72.08,31477.0,65.6575,65.7852,65.6575,65.7396,31477.0
2019-03-07 11:30:00,72.08,72.21,72.08,72.16,35796.0,65.7396,65.8582,65.7396,65.8126,35796.0
2019-03-07 11:35:00,72.16,72.26,72.15,72.21,62665.0,65.8126,65.9038,65.8034,65.8582,62665.0
2019-03-07 11:40:00,72.21,72.24,72.19,72.22,17179.0,65.8582,65.8855,65.8399,65.8673,17179.0
2019-03-07 11:45:00,72.22,72.24,72.17,72.19,47323.0,65.8673,65.8855,65.8217,65.8399,47323.0
2019-03-07 11:50:00,72.19,72.28,72.18,72.26,33024.0,65.8399,65.922,65.8308,65.9038,33024.0
2019-03-07 11:55:00,72.26,72.29,72.23,72.27,24728.0,65.9038,65.9311,65.8764,65.9129,24728.0
2019-03-07 12:00:00,72.27,72.27,72.16,72.2,39742.0,65.9129,65.9129,65.8126,65.849,39742.0
2019-03-07 12:05:00,72.19,72.26,72.18,72.22,28125.0,65.8399,65.9038,65.8308,65.8673,28125.0
2019-03-07 12:10:00,72.22,72.3,72.21,72.3,27857.0,65.8673,65.9402,65.8582,65.9402,27857.0
2019-03-07 12:15:00,72.3,72.33,72.22,72.28,27888.0,65.9402,65.9676,65.8673,65.922,27888.0
2019-03-07 12:20:00,72.28,72.35,72.26,72.31,32249.0,65.922,65.9858,65.9038,65.9494,32249.0
2019-03-07 12:25:00,72.31,72.42,72.31,72.39,26827.0,65.9494,66.0497,65.9494,66.0223,26827.0
2019-03-07 12:30:00,72.39,72.46,72.27,72.44,54697.0,66.0223,66.0862,65.9129,66.0679,54697.0
2019-03-07 12:35:00,72.44,72.48,72.39,72.45,22477.0,66.0679,66.1044,66.0223,66.077,22477.0
2019-03-07 12:40:00,72.45,72.54,72.45,72.51,39944.0,66.077,66.1591,66.077,66.1318,39944.0
2019-03-07 12:45:00,72.52,72.6,72.52,72.58,24758.0,66.1409,66.2139,66.1409,66.1956,24758.0
2019-03-07 12:50:00,72.58,72.7,72.57,72.67,26704.0,66.1956,66.3051,66.1865,66.2777,26704.0
2019-03-07 12:55:00,72.68,72.69,72.56,72.56,16589.0,66.2868,66.2959,66.1774,66.1774,16589.0
2019-03-07 13:00:00,72.56,72.6,72.52,72.59,16122.0,66.1774,66.2139,66.1409,66.2047,16122.0
2019-03-07 13:05:00,72.59,72.6,72.49,72.51,16832.0,66.2047,66.2139,66.1135,66.1318,16832.0
2019-03-07 13:10:00,72.51,72.58,72.51,72.57,21531.0,66.1318,66.1956,66.1318,66.1865,21531.0
2019-03-07 13:15:00,72.58,72.6,72.5,72.53,22421.0,66.1956,66.2139,66.1226,66.15,22421.0
2019-03-07 13:20:00,72.52,72.57,72.5,72.52,17553.0,66.1409,66.1865,66.1226,66.1409,17553.0
2019-03-07 13:25:00,72.51,72.53,72.5,72.53,18636.0,66.1318,66.15,66.1226,66.15,18636.0
2019-03-07 13:30:00,72.53,72.53,72.39,72.41,33165.0,66.15,66.15,66.0223,66.0406,33165.0
2019-03-07 13:35:00,72.41,72.41,72.33,72.34,23354.0,66.0406,66.0406,65.9676,65.9767,23354.0
2019-03-07 13:40:00,72.34,72.46,72.33,72.43,37989.0,65.9767,66.0862,65.9676,66.0588,37989.0
2019-03-07 13:45:00,72.42,72.47,72.39,72.44,18735.0,66.0497,66.0953,66.0223,66.0679,18735.0
2019-03-07 13:50:00,72.45,72.48,72.34,72.35,16428.0,66.077,66.1044,65.9767,65.9858,16428.0
2019-03-07 13:55:00,72.35,72.35,72.29,72.3,13268.0,65.9858,65.9858,65.9311,65.9402,13268.0
2019-03-07 14:00:00,72.3,72.33,72.28,72.3,23744.0,65.9402,65.9676,65.922,65.9402,23744.0
2019-03-07 14:05:00,72.31,72.31,72.25,72.31,27895.0,65.9494,65.9494,65.8946,65.9494,27895.0
2019-03-07 14:10:00,72.32,72.36,72.25,72.27,29429.0,65.9585,65.995,65.8946,65.9129,29429.0
2019-03-07 14:15:00,72.27,72.32,72.26,72.32,36149.0,65.9129,65.9585,65.9038,65.9585,36149.0
2019-03-07 14:20:00,72.31,72.33,72.2,72.2,21889.0,65.9494,65.9676,65.849,65.849,21889.0
2019-03-07 14:25:00,72.2,72.27,72.19,72.27,20473.0,65.849,65.9129,65.8399,65.9129,20473.0
2019-03-07 14:30:00,72.27,72.29,72.17,72.2,52003.0,65.9129,65.9311,65.8217,65.849,52003.0
2019-03-07 14:35:00,72.19,72.23,72.17,72.21,38074.0,65.8399,65.8764,65.8217,65.8582,38074.0
2019-03-07 14:40:00,72.2,72.3,72.16,72.3,41282.0,65.849,65.9402,65.8126,65.9402,41282.0
2019-03-07 14:45:00,72.29,72.3,72.16,72.21,28312.0,65.9311,65.9402,65.8126,65.8582,28312.0
2019-03-07 14:50:00,72.2,72.24,72.13,72.22,35525.0,65.849,65.8855,65.7852,65.8673,35525.0
2019-03-07 14:55:00,72.22,72.26,72.13,72.17,26438.0,65.8673,65.9038,65.7852,65.8217,26438.0
2019-03-07 15:00:00,72.18,72.18,72.08,72.13,33994.0,65.8308,65.8308,65.7396,65.7852,33994.0
2019-03-07 15:05:00,72.14,72.28,72.14,72.27,39419.0,65.7943,65.922,65.7943,65.9129,39419.0
2019-03-07 15:10:00,72.26,72.34,72.23,72.33,25411.0,65.9038,65.9767,65.8764,65.9676,25411.0
2019-03-07 15:15:00,72.34,72.43,72.33,72.43,47455.0,65.9767,66.0588,65.9676,66.0588,47455.0
2019-03-07 15:20:00,72.44,72.49,72.4,72.43,52604.0,66.0679,66.1135,66.0314,66.0588,52604.0
2019-03-07 15:25:00,72.43,72.51,72.32,72.33,58540.0,66.0588,66.1318,65.9585,65.9676,58540.0
2019-03-07 15:30:00,72.34,72.44,72.33,72.38,63846.0,65.9767,66.0679,65.9676,66.0132,63846.0
2019-03-07 15:35:00,72.39,72.5,72.38,72.49,60247.0,66.0223,66.1226,66.0132,66.1135,60247.0
2019-03-07 15:40:00,72.49,72.52,72.35,72.38,89102.0,66.1135,66.1409,65.9858,66.0132,89102.0
2019-03-07 15:45:00,72.37,72.46,72.33,72.38,76241.0,66.0041,66.0862,65.9676,66.0132,76241.0
2019-03-07 15:50:00,72.38,72.4,72.25,72.35,107530.0,66.0132,66.0314,65.8946,65.9858,107530.0
2019-03-07 15:55:00,72.35,72.4,72.2,72.31,414525.0,65.9858,66.0314,65.849,65.9494,414525.0
2019-03-08 09:30:00,71.61,72.0,71.47,71.64,84300.0,65.3109,65.6666,65.1833,65.3383,84300.0
2019-03-08 09:35:00,71.66,71.79,71.51,71.53,133711.0,65.3565,65.4751,65.2197,65.238,133711.0
2019-03-08 09:40:00,71.53,71.53,71.2,71.26,130498.0,65.238,65.238,64.937,64.9917,130498.0
2019-03-08 09:45:00,71.26,71.3,71.13,71.29,83058.0,64.9917,65.0282,64.8732,65.0191,83058.0
2019-03-08 09:50:00,71.3,71.38,71.23,71.37,69464.0,65.0282,65.1012,64.9644,65.092,69464.0
2019-03-08 09:55:00,71.37,71.46,71.33,71.38,26922.0,65.092,65.1741,65.0556,65.1012,26922.0
2019-03-08 10:00:00,71.37,71.39,71.24,71.39,40392.0,65.092,65.1103,64.9735,65.1103,40392.0
2019-03-08 10:05:00,71.37,71.39,71.25,71.39,27254.0,65.092,65.1103,64.9826,65.1103,27254.0
2019-03-08 10:10:00,71.39,71.47,71.36,71.43,40767.0,65.1103,65.1833,65.0829,65.1468,40767.0
2019-03-08 10:15:00,71.42,71.51,71.4,71.47,38871.0,65.1376,65.2197,65.1194,65.1833,38871.0
2019-03-08 10:20:00,71.46,71.54,71.42,71.47,48526.0,65.1741,65.2471,65.1376,65.1833,48526.0
2019-03-08 10:25:00,71.46,71.52,71.41,71.42,24114.0,65.1741,65.2289,65.1285,65.1376,24114.0
2019-03-08 10:30:00,71.42,71.49,71.41,71.45,26891.0,65.1376,65.2015,65.1285,65.165,26891.0
2019-03-08 10:35:00,71.44,71.49,71.39,71.42,25556.0,65.1559,65.2015,65.1103,65.1376,25556.0
2019-03-08 10:40:00,71.41,71.54,71.38,71.52,36745.0,65.1285,65.2471,65.1012,65.2289,36745.0
2019-03-08 10:45:00,71.52,71.53,71.43,71.45,42904.0,65.2289,65.238,65.1468,65.165,42904.0
2019-03-08 10:50:00,71.45,71.46,71.4,71.4,255916.0,65.165,65.1741,65.1194,65.1194,255916.0
2019-03-08 10:55:00,71.4,71.45,71.29,71.29,24377.0,65.1194,65.165,65.0191,65.0191,24377.0
2019-03-08 11:00:00,71.28,71.31,71.21,71.22,28573.0,65.01,65.0373,64.9461,64.9552,28573.0
2019-03-08 11:05:00,71.24,71.26,71.15,71.17,18906.0,64.9735,64.9917,64.8914,64.9096,18906.0
2019-03-08 11:10:00,71.18,71.22,71.12,71.2,25595.0,64.9188,64.9552,64.864,64.937,25595.0
2019-03-08 11:15:00,71.2,71.24,71.17,71.18,22649.0,64.937,64.9735,64.9096,64.9188,22649.0
2019-03-08 11:20:00,71.18,71.22,71.13,71.2,20368.0,64.9188,64.9552,64.8732,64.937,20368.0
2019-03-08 11:25:00,71.19,71.24,71.18,71.2,31900.0,64.9279,64.9735,64.9188,64.937,31900.0
2019-03-08 11:30:00,71.2,71.27,71.19,71.2,25213.0,64.937,65.0008,64.9279,64.937,25213.0
2019-03-08 11:35:00,71.2,71.23,71.19,71.19,11665.0,64.937,64.9644,64.9279,64.9279,11665.0
2019-03-08 11:40:00,71.19,71.22,71.17,71.18,12694.0,64.9279,64.9552,64.9096,64.9188,12694.0
2019-03-08 11:45:00,71.18,71.25,71.18,71.19,19970.0,64.9188,64.9826,64.9188,64.9279,19970.0
2019-03-08 11:50:00,71.2,71.21,71.13,71.21,14156.0,64.937,64.9461,64.8732,64.9461,14156.0
2019-03-08 11:55:00,71.2,71.22,71.15,71.17,12601.0,64.937,64.9552,64.8914,64.9096,12601.0
2019-03-08 12:00:00,71.17,71.17,71.12,71.13,12121.0,64.9096,64.9096,64.864,64.8732,12121.0
2019-03-08 12:05:00,71.11,71.11,71.02,71.03,20383.0,64.8549,64.8549,64.7728,64.782,20383.0
2019-03-08 12:10:00,71.03,71.03,70.96,71.01,22880.0,64.782,64.782,64.7181,64.7637,22880.0
2019-03-08 12:15:00,70.99,71.01,70.91,70.92,24420.0,64.7455,64.7637,64.6725,64.6816,24420.0
2019-03-08 12:20:00,70.92,71.0,70.92,70.95,18583.0,64.6816,64.7546,64.6816,64.709,18583.0
2019-03-08 12:25:00,70.95,71.0,70.95,70.98,32605.0,64.709,64.7546,64.709,64.7364,32605.0
2019-03-08 12:30:00,70.97,70.99,70.89,70.9,23265.0,64.7272,64.7455,64.6543,64.6634,23265.0
2019-03-08 12:35:00,70.9,70.91,70.83,70.83,19137.0,64.6634,64.6725,64.5995,64.5995,19137.0
2019-03-08 12:40:00,70.82,70.84,70.75,70.77,25788.0,64.5904,64.6087,64.5266,64.5448,25788.0
2019-03-08 12:45:00,70.78,70.8,70.71,70.73,17703.0,64.5539,64.5722,64.4901,64.5083,17703.0
2019-03-08 12:50:00,70.73,70.74,70.64,70.65,17995.0,64.5083,64.5175,64.4263,64.4354,17995.0
2019-03-08 12:55:00,70.65,70.65,70.59,70.61,28141.0,64.4354,64.4354,64.3807,64.3989,28141.0
2019-03-08 13:00:00,70.61,70.7,70.61,70.67,31671.0,64.3989,64.481,64.3989,64.4536,31671.0
2019-03-08 13:05:00,70.67,70.7,70.56,70.58,19142.0,64.4536,64.481,64.3533,64.3715,19142.0
2019-03-08 13:10:00,70.57,70.68,70.57,70.64,15971.0,64.3624,64.4627,64.3624,64.4263,15971.0
2019-03-08 13:15:00,70.64,70.67,70.6,70.63,16770.0,64.4263,64.4536,64.3898,64.4171,16770.0
2019-03-08 13:20:00,70.63,70.63,70.57,70.62,11540.0,64.4171,64.4171,64.3624,64.408,11540.0
2019-03-08 13:25:00,70.62,70.68,70.57,70.64,18300.0,64.408,64.4627,64.3624,64.4263,18300.0
2019-03-08 13:30:00,70.65,70.68,70.62,70.67,15629.0,64.4354,64.4627,64.408,64.4536,15629.0
2019-03-08 13:35:00,70.66,70.71,70.64,70.69,18825.0,64.4445,64.4901,64.4263,64.4719,18825.0
2019-03-08 13:40:00,70.69,70.78,70.69,70.73,14421.0,64.4719,64.5539,64.4719,64.5083,14421.0
2019-03-08 13:45:00,70.73,70.76,70.7,70.74,14104.0,64.5083,64.5357,64.481,64.5175,14104.0
2019-03-08 13:50:00,70.76,70.79,70.73,70.76,14387.0,64.5357,64.5631,64.5083,64.5357,14387.0
2019-03-08 13:55:00,70.75,70.76,70.67,70.69,31070.0,64.5266,64.5357,64.4536,64.4719,31070.0
2019-03-08 14:00:00,70.7,70.71,70.64,70.67,21573.0,64.481,64.4901,64.4263,64.4536,21573.0
2019-03-08 14:05:00,70.66,70.76,70.65,70.75,14039.0,64.4445,64.5357,64.4354,64.5266,14039.0
2019-03-08 14:10:00,70.76,70.83,70.76,70.83,17231.0,64.5357,64.5995,64.5357,64.5995,17231.0
2019-03-08 14:15:00,70.83,70.9,70.83,70.89,15597.0,64.5995,64.6634,64.5995,64.6543,15597.0
2019-03-08 14:20:00,70.89,70.96,70.88,70.96,14722.0,64.6543,64.7181,64.6451,64.7181,14722.0
2019-03-08 14:25:00,70.96,70.98,70.95,70.95,12235.0,64.7181,64.7364,64.709,64.709,12235.0
2019-03-08 14:30:00,70.96,71.04,70.96,70.97,20732.0,64.7181,64.7911,64.7181,64.7272,20732.0
2019-03-08 14:35:00,70.96,70.97,70.87,70.88,27635.0,64.7181,64.7272,64.636,64.6451,27635.0
2019-03-08 14:40:00,70.88,70.97,70.87,70.94,20655.0,64.6451,64.7272,64.636,64.6999,20655.0
2019-03-08 14:45:00,70.94,71.0,70.92,70.94,17974.0,64.6999,64.7546,64.6816,64.6999,17974.0
2019-03-08 14:50:00,70.95,71.09,70.95,71.06,26364.0,64.709,64.8367,64.709,64.8093,26364.0
2019-03-08 14:55:00,71.06,71.07,71.01,71.02,15073.0,64.8093,64.8184,64.7637,64.7728,15073.0
2019-03-08 15:00:00,71.01,71.06,70.99,71.02,18559.0,64.7637,64.8093,64.7455,64.7728,18559.0
2019-03-08 15:05:00,71.01,71.11,70.99,71.07,27273.0,64.7637,64.8549,64.7455,64.8184,27273.0
2019-03-08 15:10:00,71.07,71.07,70.9,70.9,27928.0,64.8184,64.8184,64.6634,64.6634,27928.0
2019-03-08 15:15:00,70.9,70.91,70.81,70.86,28176.0,64.6634,64.6725,64.5813,64.6269,28176.0
2019-03-08 15:20:00,70.86,70.87,70.83,70.84,15155.0,64.6269,64.636,64.5995,64.6087,15155.0
2019-03-08 15:25:00,70.84,70.88,70.79,70.8,32593.0,64.6087,64.6451,64.5631,64.5722,32593.0
2019-03-08 15:30:00,70.79,70.91,70.76,70.88,88708.0,64.5631,64.6725,64.5357,64.6451,88708.0
2019-03-08 15:35:00,70.87,70.89,70.81,70.86,51571.0,64.636,64.6543,64.5813,64.6269,51571.0
2019-03-08 15:40:00,70.87,70.92,70.86,70.91,106515.0,64.636,64.6816,64.6269,64.6725,106515.0
2019-03-08 15:45:00,70.91,71.04,70.89,70.99,127246.0,64.6725,64.7911,64.6543,64.7455,127246.0
2019-03-08 15:50:00,71.0,71.17,70.99,71.12,95910.0,64.7546,64.9096,64.7455,64.864,95910.0
2019-03-08 15:55:00,71.11,71.25,71.05,71.16,278327.0,64.8549,64.9826,64.8002,64.9005,278327.0
2019-03-11 09:30:00,71.37,71.68,71.34,71.57,101734.0,65.092,65.3748,65.0647,65.2745,101734.0
2019-03-11 09:35:00,71.56,71.64,71.47,71.54,38040.0,65.2653,65.3383,65.1833,65.2471,38040.0
2019-03-11 09:40:00,71.57,71.59,71.49,71.55,30885.0,65.2745,65.2927,65.2015,65.2562,30885.0
2019-03-11 09:45:00,71.55,71.57,71.44,71.46,53598.0,65.2562,65.2745,65.1559,65.1741,53598.0
2019-03-11 09:50:00,71.46,71.5,71.38,71.41,74727.0,65.1741,65.2106,65.1012,65.1285,74727.0
2019-03-11 09:55:00,71.41,71.49,71.3,71.44,34978.0,65.1285,65.2015,65.0282,65.1559,34978.0
2019-03-11 10:00:00,71.44,71.51,71.43,71.43,48679.0,65.1559,65.2197,65.1468,65.1468,48679.0
2019-03-11 10:05:00,71.44,71.47,71.35,71.37,21549.0,65.1559,65.1833,65.0738,65.092,21549.0
2019-03-11 10:10:00,71.37,71.38,71.33,71.36,26144.0,65.092,65.1012,65.0556,65.0829,26144.0
2019-03-11 10:15:00,71.36,71.37,71.31,71.36,23831.0,65.0829,65.092,65.0373,65.0829,23831.0
2019-03-11 10:20:00,71.35,71.37,71.3,71.33,26489.0,65.0738,65.092,65.0282,65.0556,26489.0
2019-03-11 10:25:00,71.33,71.4,71.31,71.39,20084.0,65.0556,65.1194,65.0373,65.1103,20084.0
2019-03-11 10:30:00,71.38,71.39,71.31,71.31,33445.0,65.1012,65.1103,65.0373,65.0373,33445.0
2019-03-11 10:35:00,71.32,71.41,71.32,71.39,18930.0,65.0464,65.1285,65.0464,65.1103,18930.0
2019-03-11 10:40:00,71.39,71.4,71.35,71.36,21991.0,65.1103,65.1194,65.0738,65.0829,21991.0
2019-03-11 10:45:00,71.36,71.4,71.36,71.39,40921.0,65.0829,65.1194,65.0829,65.1103,40921.0
2019-03-11 10:50:00,71.39,71.41,71.36,71.38,33814.0,65.1103,65.1285,65.0829,65.1012,33814.0
2019-03-11 10:55:00,71.38,71.45,71.37,71.45,71472.0,65.1012,65.165,65.092,65.165,71472.0
2019-03-11 11:00:00,71.45,71.61,71.42,71.61,24255.0,65.165,65.3109,65.1376,65.3109,24255.0
2019-03-11 11:05:00,71.62,71.66,71.58,71.59,50313.0,65.3201,65.3565,65.2836,65.2927,50313.0
2019-03-11 11:10:00,71.6,71.71,71.56,71.69,23443.0,65.3018,65.4021,65.2653,65.3839,23443.0
2019-03-11 11:15:00,71.69,71.72,71.62,71.64,18382.0,65.3839,65.4113,65.3201,65.3383,18382.0
2019-03-11 11:20:00,71.63,71.66,71.58,71.61,18318.0,65.3292,65.3565,65.2836,65.3109,18318.0
2019-03-11 11:25:00,71.62,71.63,71.52,71.53,30707.0,65.3201,65.3292,65.2289,65.238,30707.0
2019-03-11 11:30:00,71.53,71.6,71.49,71.55,81471.0,65.238,65.3018,65.2015,65.2562,81471.0
2019-03-11 11:35:00,71.56,71.61,71.51,71.57,79151.0,65.2653,65.3109,65.2197,65.2745,79151.0
2019-03-11 11:40:00,71.61,71.68,71.55,71.68,73764.0,65.3109,65.3748,65.2562,65.3748,73764.0
2019-03-11 11:45:00,71.67,71.7,71.64,71.69,25912.0,65.3657,65.393,65.3383,65.3839,25912.0
2019-03-11 11:50:00,71.69,71.78,71.69,71.77,19147.0,65.3839,65.466,65.3839,65.4569,19147.0
2019-03-11 11:55:00,71.78,71.9,71.77,71.9,12560.0,65.466,65.5754,65.4569,65.5754,12560.0
2019-03-11 12:00:00,71.89,72.0,71.88,71.98,25676.0,65.5663,65.6666,65.5572,65.6484,25676.0
2019-03-11 12:05:00,71.98,72.09,71.96,72.03,79602.0,65.6484,65.7487,65.6301,65.694,79602.0
2019-03-11 12:10:00,72.03,72.04,71.92,71.92,22869.0,65.694,65.7031,65.5937,65.5937,22869.0
2019-03-11 12:15:00,71.93,72.02,71.92,71.99,19780.0,65.6028,65.6849,65.5937,65.6575,19780.0
2019-03-11 12:20:00,72.0,72.04,71.91,71.94,24853.0,65.6666,65.7031,65.5845,65.6119,24853.0
2019-03-11 12:25:00,71.94,71.95,71.9,71.93,13754.0,65.6119,65.621,65.5754,65.6028,13754.0
2019-03-11 12:30:00,71.94,72.0,71.94,71.97,12703.0,65.6119,65.6666,65.6119,65.6393,12703.0
2019-03-11 12:35:00,71.98,72.07,71.98,72.0,10892.0,65.6484,65.7305,65.6484,65.6666,10892.0
2019-03-11 12:40:00,72.01,72.01,71.96,71.98,12838.0,65.6758,65.6758,65.6301,65.6484,12838.0
2019-03-11 12:45:00,71.98,72.04,71.94,71.95,17919.0,65.6484,65.7031,65.6119,65.621,17919.0
2019-03-11 12:50:00,71.94,71.95,71.9,71.9,10304.0,65.6119,65.621,65.5754,65.5754,10304.0
2019-03-11 12:55:00,71.9,71.9,71.86,71.86,12377.0,65.5754,65.5754,65.5389,65.5389,12377.0
2019-03-11 13:00:00,71.85,71.9,71.85,71.9,11817.0,65.5298,65.5754,65.5298,65.5754,11817.0
2019-03-11 13:05:00,71.91,71.96,71.9,71.95,39746.0,65.5845,65.6301,65.5754,65.621,39746.0
2019-03-11 13:10:00,71.95,71.95,71.88,71.94,25242.0,65.621,65.621,65.5572,65.6119,25242.0
2019-03-11 13:15:00,71.95,72.03,71.94,72.02,13731.0,65.621,65.694,65.6119,65.6849,13731.0
2019-03-11 13:20:00,72.03,72.03,71.95,71.98,14033.0,65.694,65.694,65.621,65.6484,14033.0
2019-03-11 13:25:00,71.98,72.05,71.97,72.05,7871.0,65.6484,65.7122,65.6393,65.7122,7871.0
2019-03-11 13:30:00,72.06,72.17,72.05,72.16,37887.0,65.7214,65.8217,65.7122,65.8126,37887.0
2019-03-11 13:35:00,72.17,72.19,72.11,72.12,15872.0,65.8217,65.8399,65.767,65.7761,15872.0
2019-03-11 13:40:00,72.12,72.13,72.09,72.11,10998.0,65.7761,65.7852,65.7487,65.767,10998.0
2019-03-11 13:45:00,72.1,72.1,72.01,72.02,11233.0,65.7578,65.7578,65.6758,65.6849,11233.0
2019-03-11 13:50:00,72.03,72.03,72.0,72.02,10346.0,65.694,65.694,65.6666,65.6849,10346.0
2019-03-11 13:55:00,72.03,72.07,72.03,72.04,10861.0,65.694,65.7305,65.694,65.7031,10861.0
2019-03-11 14:00:00,72.05,72.07,72.02,72.06,12946.0,65.7122,65.7305,65.6849,65.7214,12946.0
2019-03-11 14:05:00,72.06,72.06,71.94,71.95,11169.0,65.7214,65.7214,65.6119,65.621,11169.0
2019-03-11 14:10:00,71.95,71.97,71.92,71.96,11269.0,65.621,65.6393,65.5937,65.6301,11269.0
2019-03-11 14:15:00,71.96,71.98,71.93,71.94,8500.0,65.6301,65.6484,65.6028,65.6119,8500.0
2019-03-11 14:20:00,71.95,72.01,71.94,72.0,8839.0,65.621,65.6758,65.6119,65.6666,8839.0
2019-03-11 14:25:00,71.99,71.99,71.93,71.95,7666.0,65.6575,65.6575,65.6028,65.621,7666.0
2019-03-11 14:30:00,71.96,72.02,71.96,72.0,76048.0,65.6301,65.6849,65.6301,65.6666,76048.0
2019-03-11 14:35:00,72.0,72.07,71.98,72.05,10966.0,65.6666,65.7305,65.6484,65.7122,10966.0
2019-03-11 14:40:00,72.04,72.07,71.98,71.99,11874.0,65.7031,65.7305,65.6484,65.6575,11874.0
2019-03-11 14:45:00,71.98,72.02,71.96,72.02,17752.0,65.6484,65.6849,65.6301,65.6849,17752.0
2019-03-11 14:50:00,72.01,72.09,71.99,72.05,20960.0,65.6758,65.7487,65.6575,65.7122,20960.0
2019-03-11 14:55:00,72.05,72.09,72.03,72.08,12812.0,65.7122,65.7487,65.694,65.7396,12812.0
2019-03-11 15:00:00,72.07,72.1,72.04,72.09,18229.0,65.7305,65.7578,65.7031,65.7487,18229.0
2019-03-11 15:05:00,72.09,72.12,72.08,72.12,15801.0,65.7487,65.7761,65.7396,65.7761,15801.0
2019-03-11 15:10:00,72.12,72.12,72.1,72.1,18057.0,65.7761,65.7761,65.7578,65.7578,18057.0
2019-03-11 15:15:00,72.11,72.12,72.09,72.12,21127.0,65.767,65.7761,65.7487,65.7761,21127.0
2019-03-11 15:20:00,72.12,72.15,72.09,72.15,24476.0,65.7761,65.8034,65.7487,65.8034,24476.0
2019-03-11 15:25:00,72.15,72.15,72.07,72.11,29013.0,65.8034,65.8034,65.7305,65.767,29013.0
2019-03-11 15:30:00,72.12,72.2,72.11,72.2,25026.0,65.7761,65.849,65.767,65.849,25026.0
2019-03-11 15:35:00,72.2,72.22,72.19,72.2,25090.0,65.849,65.8673,65.8399,65.849,25090.0
2019-03-11 15:40:00,72.2,72.24,72.19,72.22,55053.0,65.849,65.8855,65.8399,65.8673,55053.0
2019-03-11 15:45:00,72.23,72.26,72.19,72.26,36988.0,65.8764,65.9038,65.8399,65.9038,36988.0
2019-03-11 15:50:00,72.27,72.27,72.24,72.27,49086.0,65.9129,65.9129,65.8855,65.9129,49086.0
2019-03-11 15:55:00,72.27,72.39,72.27,72.34,217084.0,65.9129,66.0223,65.9129,65.9767,217084.0
2019-03-12 09:30:00,72.56,72.6,72.17,72.46,90916.0,66.1774,66.2139,65.8217,66.0862,90916.0
2019-03-12 09:35:00,72.45,72.58,72.43,72.56,108767.0,66.077,66.1956,66.0588,66.1774,108767.0
2019-03-12 09:40:00,72.56,72.57,72.38,72.43,66855.0,66.1774,66.1865,66.0132,66.0588,66855.0
2019-03-12 09:45:00,72.44,72.46,72.27,72.34,74464.0,66.0679,66.0862,65.9129,65.9767,74464.0
2019-03-12 09:50:00,72.34,72.42,72.32,72.38,17919.0,65.9767,66.0497,65.9585,66.0132,17919.0
2019-03-12 09:55:00,72.37,72.38,72.3,72.31,14336.0,66.0041,66.0132,65.9402,65.9494,14336.0
2019-03-12 10:00:00,72.32,72.4,72.28,72.39,34843.0,65.9585,66.0314,65.922,66.0223,34843.0
2019-03-12 10:05:00,72.39,72.41,72.34,72.37,39378.0,66.0223,66.0406,65.9767,66.0041,39378.0
2019-03-12 10:10:00,72.37,72.37,72.28,72.28,20981.0,66.0041,66.0041,65.922,65.922,20981.0
2019-03-12 10:15:00,72.27,72.43,72.21,72.43,22779.0,65.9129,66.0588,65.8582,66.0588,22779.0
2019-03-12 10:20:00,72.42,72.44,72.37,72.38,18337.0,66.0497,66.0679,66.0041,66.0132,18337.0
2019-03-12 10:25:00,72.39,72.41,72.37,72.38,12110.0,66.0223,66.0406,66.0041,66.0132,12110.0
2019-03-12 10:30:00,72.38,72.6,72.38,72.57,46630.0,66.0132,66.2139,66.0132,66.1865,46630.0
2019-03-12 10:35:00,72.57,72.61,72.52,72.55,30645.0,66.1865,66.223,66.1409,66.1683,30645.0
2019-03-12 10:40:00,72.55,72.55,72.44,72.44,61885.0,66.1683,66.1683,66.0679,66.0679,61885.0
2019-03-12 10:45:00,72.44,72.49,72.41,72.49,21630.0,66.0679,66.1135,66.0406,66.1135,21630.0
2019-03-12 10:50:00,72.5,72.53,72.44,72.47,17482.0,66.1226,66.15,66.0679,66.0953,17482.0
2019-03-12 10:55:00,72.46,72.48,72.39,72.42,21329.0,66.0862,66.1044,66.0223,66.0497,21329.0
2019-03-12 11:00:00,72.41,72.42,72.27,72.28,54484.0,66.0406,66.0497,65.9129,65.922,54484.0
2019-03-12 11:05:00,72.28,72.29,72.24,72.29,21707.0,65.922,65.9311,65.8855,65.9311,21707.0
2019-03-12 11:10:00,72.3,72.3,72.19,72.2,20960.0,65.9402,65.9402,65.8399,65.849,20960.0
2019-03-12 11:15:00,72.2,72.2,72.09,72.11,21572.0,65.849,65.849,65.7487,65.767,21572.0
2019-03-12 11:20:00,72.11,72.16,72.09,72.14,24894.0,65.767,65.8126,65.7487,65.7943,24894.0
2019-03-12 11:25:00,72.13,72.17,72.1,72.17,30445.0,65.7852,65.8217,65.7578,65.8217,30445.0
2019-03-12 11:30:00,72.17,72.23,72.13,72.2,29549.0,65.8217,65.8764,65.7852,65.849,29549.0
2019-03-12 11:35:00,72.2,72.36,72.2,72.36,20781.0,65.849,65.995,65.849,65.995,20781.0
2019-03-12 11:40:00,72.36,72.4,72.34,72.38,28143.0,65.995,66.0314,65.9767,66.0132,28143.0
2019-03-12 11:45:00,72.37,72.38,72.28,72.29,19273.0,66.0041,66.0132,65.922,65.9311,19273.0
2019-03-12 11:50:00,72.29,72.37,72.27,72.33,24422.0,65.9311,66.0041,65.9129,65.9676,24422.0
2019-03-12 11:55:00,72.32,72.35,72.31,72.34,29378.0,65.9585,65.9858,65.9494,65.9767,29378.0
2019-03-12 12:00:00,72.34,72.35,72.28,72.3,38860.0,65.9767,65.9858,65.922,65.9402,38860.0
2019-03-12 12:05:00,72.3,72.35,72.29,72.33,27013.0,65.9402,65.9858,65.9311,65.9676,27013.0
2019-03-12 12:10:00,72.33,72.4,72.32,72.4,25109.0,65.9676,66.0314,65.9585,66.0314,25109.0
2019-03-12 12:15:00,72.39,72.39,72.34,72.35,29101.0,66.0223,66.0223,65.9767,65.9858,29101.0
2019-03-12 12:20:00,72.34,72.35,72.27,72.28,56079.0,65.9767,65.9858,65.9129,65.922,56079.0
2019-03-12 12:25:00,72.28,72.41,72.23,72.4,127802.0,65.922,66.0406,65.8764,66.0314,127802.0
2019-03-12 12:30:00,72.4,72.49,72.36,72.37,19761.0,66.0314,66.1135,65.995,66.0041,19761.0
2019-03-12 12:35:00,72.36,72.37,72.29,72.3,14791.0,65.995,66.0041,65.9311,65.9402,14791.0
2019-03-12 12:40:00,72.31,72.39,72.3,72.34,12465.0,65.9494,66.0223,65.9402,65.9767,12465.0
2019-03-12 12:45:00,72.35,72.38,72.33,72.33,13952.0,65.9858,66.0132,65.9676,65.9676,13952.0
2019-03-12 12:50:00,72.31,72.35,72.25,72.3,39688.0,65.9494,65.9858,65.8946,65.9402,39688.0
2019-03-12 12:55:00,72.32,72.38,72.32,72.34,12685.0,65.9585,66.0132,65.9585,65.9767,12685.0
2019-03-12 13:00:00,72.35,72.4,72.34,72.37,17138.0,65.9858,66.0314,65.9767,66.0041,17138.0
2019-03-12 13:05:00,72.37,72.38,72.34,72.37,17559.0,66.0041,66.0132,65.9767,66.0041,17559.0
2019-03-12 13:10:00,72.36,72.38,72.32,72.37,15807.0,65.995,66.0132,65.9585,66.0041,15807.0
2019-03-12 13:15:00,72.37,72.38,72.35,72.36,21091.0,66.0041,66.0132,65.9858,65.995,21091.0
2019-03-12 13:20:00,72.36,72.37,72.33,72.35,18331.0,65.995,66.0041,65.9676,65.9858,18331.0
2019-03-12 13:25:00,72.36,72.37,72.31,72.31,41794.0,65.995,66.0041,65.9494,65.9494,41794.0
2019-03-12 13:30:00,72.32,72.32,72.22,72.23,21042.0,65.9585,65.9585,65.8673,65.8764,21042.0
2019-03-12 13:35:00,72.23,72.26,72.19,72.25,20053.0,65.8764,65.9038,65.8399,65.8946,20053.0
2019-03-12 13:40:00,72.26,72.26,72.22,72.23,17320.0,65.9038,65.9038,65.8673,65.8764,17320.0
2019-03-12 13:45:00,72.23,72.28,72.21,72.27,15975.0,65.8764,65.922,65.8582,65.9129,15975.0
2019-03-12 13:50:00,72.28,72.31,72.27,72.28,20595.0,65.922,65.9494,65.9129,65.922,20595.0
2019-03-12 13:55:00,72.28,72.29,72.21,72.23,16622.0,65.922,65.9311,65.8582,65.8764,16622.0
2019-03-12 14:00:00,72.23,72.3,72.22,72.28,21246.0,65.8764,65.9402,65.8673,65.922,21246.0
2019-03-12 14:05:00,72.28,72.29,72.18,72.19,19599.0,65.922,65.9311,65.8308,65.8399,19599.0
2019-03-12 14:10:00,72.18,72.22,72.17,72.22,18607.0,65.8308,65.8673,65.8217,65.8673,18607.0
2019-03-12 14:15:00,72.22,72.23,72.2,72.2,16768.0,65.8673,65.8764,65.849,65.849,16768.0
2019-03-12 14:20:00,72.2,72.21,72.15,72.15,27248.0,65.849,65.8582,65.8034,65.8034,27248.0
2019-03-12 14:25:00,72.13,72.13,72.06,72.07,24123.0,65.7852,65.7852,65.7214,65.7305,24123.0
2019-03-12 14:30:00,72.08,72.14,72.06,72.11,19649.0,65.7396,65.7943,65.7214,65.767,19649.0
2019-03-12 14:35:00,72.11,72.14,72.07,72.08,27445.0,65.767,65.7943,65.7305,65.7396,27445.0
2019-03-12 14:40:00,72.08,72.1,72.06,72.06,21275.0,65.7396,65.7578,65.7214,65.7214,21275.0
2019-03-12 14:45:00,72.06,72.09,72.02,72.05,35226.0,65.7214,65.7487,65.6849,65.7122,35226.0
2019-03-12 14:50:00,72.06,72.06,71.96,71.97,28195.0,65.7214,65.7214,65.6301,65.6393,28195.0
2019-03-12 14:55:00,71.98,72.02,71.96,72.01,29857.0,65.6484,65.6849,65.6301,65.6758,29857.0
2019-03-12 15:00:00,72.01,72.1,71.98,72.03,30771.0,65.6758,65.7578,65.6484,65.694,30771.0
2019-03-12 15:05:00,72.04,72.06,72.01,72.03,26766.0,65.7031,65.7214,65.6758,65.694,26766.0
2019-03-12 15:10:00,72.03,72.03,71.95,71.95,21851.0,65.694,65.694,65.621,65.621,21851.0
2019-03-12 15:15:00,71.95,71.96,71.9,71.9,24494.0,65.621,65.6301,65.5754,65.5754,24494.0
2019-03-12 15:20:00,71.88,71.94,71.84,71.92,38596.0,65.5572,65.6119,65.5207,65.5937,38596.0
2019-03-12 15:25:00,71.92,71.92,71.79,71.82,69727.0,65.5937,65.5937,65.4751,65.5025,69727.0
2019-03-12 15:30:00,71.81,71.87,71.77,71.83,61115.0,65.4933,65.5481,65.4569,65.5116,61115.0
2019-03-12 15:35:00,71.82,71.84,71.69,71.73,86222.0,65.5025,65.5207,65.3839,65.4204,86222.0
2019-03-12 15:40:00,71.72,71.8,71.7,71.78,164509.0,65.4113,65.4842,65.393,65.466,164509.0
2019-03-12 15:45:00,71.78,71.81,71.77,71.78,94147.0,65.466,65.4933,65.4569,65.466,94147.0
2019-03-12 15:50:00,71.78,71.78,71.72,71.73,102469.0,65.466,65.466,65.4113,65.4204,102469.0
2019-03-12 15:55:00,71.72,71.79,71.68,71.76,206204.0,65.4113,65.4751,65.3748,65.4477,206204.0
2019-03-13 09:30:00,71.93,72.11,71.85,71.94,38123.0,65.6028,65.767,65.5298,65.6119,38123.0
2019-03-13 09:35:00,71.93,71.98,71.72,71.72,119309.0,65.6028,65.6484,65.4113,65.4113,119309.0
2019-03-13 09:40:00,71.73,71.75,71.55,71.64,85296.0,65.4204,65.4386,65.2562,65.3383,85296.0
2019-03-13 09:45:00,71.64,71.85,71.61,71.82,43429.0,65.3383,65.5298,65.3109,65.5025,43429.0
2019-03-13 09:50:00,71.83,71.93,71.79,71.88,15635.0,65.5116,65.6028,65.4751,65.5572,15635.0
2019-03-13 09:55:00,71.89,72.0,71.89,71.96,21248.0,65.5663,65.6666,65.5663,65.6301,21248.0
2019-03-13 10:00:00,71.97,71.99,71.8,71.81,90730.0,65.6393,65.6575,65.4842,65.4933,90730.0
2019-03-13 10:05:00,71.82,71.87,71.71,71.77,26220.0,65.5025,65.5481,65.4021,65.4569,26220.0
2019-03-13 10:10:00,71.78,71.81,71.71,71.75,24606.0,65.466,65.4933,65.4021,65.4386,24606.0
2019-03-13 10:15:00,71.75,71.79,71.69,71.7,40500.0,65.4386,65.4751,65.3839,65.393,40500.0
2019-03-13 10:20:00,71.7,71.74,71.61,71.68,17192.0,65.393,65.4295,65.3109,65.3748,17192.0
2019-03-13 10:25:00,71.68,71.79,71.63,71.7,37861.0,65.3748,65.4751,65.3292,65.393,37861.0
2019-03-13 10:30:00,71.71,71.78,71.7,71.72,27705.0,65.4021,65.466,65.393,65.4113,27705.0
2019-03-13 10:35:00,71.72,71.8,71.72,71.79,21047.0,65.4113,65.4842,65.4113,65.4751,21047.0
2019-03-13 10:40:00,71.78,71.83,71.72,71.79,29376.0,65.466,65.5116,65.4113,65.4751,29376.0
2019-03-13 10:45:00,71.79,71.87,71.7,71.8,48478.0,65.4751,65.5481,65.393,65.4842,48478.0
2019-03-13 10:50:00,71.82,71.95,71.81,71.95,22248.0,65.5025,65.621,65.4933,65.621,22248.0
2019-03-13 10:55:00,71.95,72.04,71.94,71.96,52056.0,65.621,65.7031,65.6119,65.6301,52056.0
2019-03-13 11:00:00,71.95,72.0,71.93,71.95,32286.0,65.621,65.6666,65.6028,65.621,32286.0
2019-03-13 11:05:00,71.95,72.09,71.95,72.08,45212.0,65.621,65.7487,65.621,65.7396,45212.0
2019-03-13 11:10:00,72.06,72.18,72.06,72.08,24885.0,65.7214,65.8308,65.7214,65.7396,24885.0
2019-03-13 11:15:00,72.08,72.18,72.07,72.14,16606.0,65.7396,65.8308,65.7305,65.7943,16606.0
2019-03-13 11:20:00,72.13,72.17,72.11,72.16,19907.0,65.7852,65.8217,65.767,65.8126,19907.0
2019-03-13 11:25:00,72.16,72.25,72.15,72.25,36946.0,65.8126,65.8946,65.8034,65.8946,36946.0
2019-03-13 11:30:00,72.25,72.33,72.24,72.3,37426.0,65.8946,65.9676,65.8855,65.9402,37426.0
2019-03-13 11:35:00,72.3,72.32,72.17,72.18,110597.0,65.9402,65.9585,65.8217,65.8308,110597.0
2019-03-13 11:40:00,72.19,72.21,72.07,72.08,27171.0,65.8399,65.8582,65.7305,65.7396,27171.0
2019-03-13 11:45:00,72.08,72.11,71.99,72.01,23434.0,65.7396,65.767,65.6575,65.6758,23434.0
2019-03-13 11:50:00,72.02,72.03,71.97,72.03,15325.0,65.6849,65.694,65.6393,65.694,15325.0
2019-03-13 11:55:00,72.04,72.09,71.98,72.02,21148.0,65.7031,65.7487,65.6484,65.6849,21148.0
2019-03-13 12:00:00,72.03,72.09,71.98,72.05,21800.0,65.694,65.7487,65.6484,65.7122,21800.0
2019-03-13 12:05:00,72.05,72.08,71.99,72.0,12114.0,65.7122,65.7396,65.6575,65.6666,12114.0
2019-03-13 12:10:00,72.01,72.02,71.97,71.98,14293.0,65.6758,65.6849,65.6393,65.6484,14293.0
2019-03-13 12:15:00,71.97,71.98,71.93,71.95,26523.0,65.6393,65.6484,65.6028,65.621,26523.0
2019-03-13 12:20:00,71.94,71.95,71.86,71.86,16176.0,65.6119,65.621,65.5389,65.5389,16176.0
2019-03-13 12:25:00,71.85,71.91,71.84,71.88,19053.0,65.5298,65.5845,65.5207,65.5572,19053.0
2019-03-13 12:30:00,71.88,71.89,71.81,71.84,22889.0,65.5572,65.5663,65.4933,65.5207,22889.0
2019-03-13 12:35:00,71.85,71.85,71.77,71.77,17767.0,65.5298,65.5298,65.4569,65.4569,17767.0
2019-03-13 12:40:00,71.76,71.83,71.73,71.83,22337.0,65.4477,65.5116,65.4204,65.5116,22337.0
2019-03-13 12:45:00,71.83,71.83,71.74,71.77,21753.0,65.5116,65.5116,65.4295,65.4569,21753.0
2019-03-13 12:50:00,71.78,71.79,71.71,71.71,18899.0,65.466,65.4751,65.4021,65.4021,18899.0
2019-03-13 12:55:00,71.72,71.76,71.71,71.76,11647.0,65.4113,65.4477,65.4021,65.4477,11647.0
2019-03-13 13:00:00,71.76,71.79,71.74,71.77,16297.0,65.4477,65.4751,65.4295,65.4569,16297.0
2019-03-13 13:05:00,71.77,71.78,71.74,71.77,13207.0,65.4569,65.466,65.4295,65.4569,13207.0
2019-03-13 13:10:00,71.76,71.79,71.73,71.74,13482.0,65.4477,65.4751,65.4204,65.4295,13482.0
2019-03-13 13:15:00,71.74,71.77,71.72,71.74,16426.0,65.4295,65.4569,65.4113,65.4295,16426.0
2019-03-13 13:20:00,71.75,71.75,71.69,71.7,23536.0,65.4386,65.4386,65.3839,65.393,23536.0
2019-03-13 13:25:00,71.7,71.7,71.64,71.67,19162.0,65.393,65.393,65.3383,65.3657,19162.0
2019-03-13 13:30:00,71.67,71.67,71.58,71.6,23084.0,65.3657,65.3657,65.2836,65.3018,23084.0
2019-03-13 13:35:00,71.61,71.66,71.6,71.65,18253.0,65.3109,65.3565,65.3018,65.3474,18253.0
2019-03-13 13:40:00,71.65,71.65,71.56,71.57,15233.0,65.3474,65.3474,65.2653,65.2745,15233.0
2019-03-13 13:45:00,71.58,71.61,71.55,71.61,16512.0,65.2836,65.3109,65.2562,65.3109,16512.0
2019-03-13 13:50:00,71.61,71.61,71.54,71.58,15320.0,65.3109,65.3109,65.2471,65.2836,15320.0
2019-03-13 13:55:00,71.58,71.6,71.55,71.6,16096.0,65.2836,65.3018,65.2562,65.3018,16096.0
2019-03-13 14:00:00,71.6,71.67,71.58,71.62,31435.0,65.3018,65.3657,65.2836,65.3201,31435.0
2019-03-13 14:05:00,71.62,71.65,71.61,71.61,53965.0,65.3201,65.3474,65.3109,65.3109,53965.0
2019-03-13 14:10:00,71.61,71.62,71.58,71.6,16187.0,65.3109,65.3201,65.2836,65.3018,16187.0
2019-03-13 14:15:00,71.59,71.62,71.55,71.59,41032.0,65.2927,65.3201,65.2562,65.2927,41032.0
2019-03-13 14:20:00,71.59,71.63,71.58,71.62,18196.0,65.2927,65.3292,65.2836,65.3201,18196.0
2019-03-13 14:25:00,71.63,71.64,71.6,71.63,30360.0,65.3292,65.3383,65.3018,65.3292,30360.0
2019-03-13 14:30:00,71.62,71.65,71.59,71.65,21446.0,65.3201,65.3474,65.2927,65.3474,21446.0
2019-03-13 14:35:00,71.65,71.72,71.64,71.71,18942.0,65.3474,65.4113,65.3383,65.4021,18942.0
2019-03-13 14:40:00,71.7,71.72,71.64,71.7,58742.0,65.393,65.4113,65.3383,65.393,58742.0
2019-03-13 14:45:00,71.7,71.7,71.53,71.56,43156.0,65.393,65.393,65.238,65.2653,43156.0
2019-03-13 14:50:00,71.56,71.58,71.46,71.56,24933.0,65.2653,65.2836,65.1741,65.2653,24933.0
2019-03-13 14:55:00,71.56,71.61,71.56,71.59,16482.0,65.2653,65.3109,65.2653,65.2927,16482.0
2019-03-13 15:00:00,71.57,71.57,71.52,71.53,17310.0,65.2745,65.2745,65.2289,65.238,17310.0
2019-03-13 15:05:00,71.53,71.56,71.44,71.44,13767.0,65.238,65.2653,65.1559,65.1559,13767.0
2019-03-13 15:10:00,71.44,71.46,71.39,71.39,24336.0,65.1559,65.1741,65.1103,65.1103,24336.0
2019-03-13 15:15:00,71.38,71.4,71.34,71.35,44442.0,65.1012,65.1194,65.0647,65.0738,44442.0
2019-03-13 15:20:00,71.35,71.39,71.28,71.37,43814.0,65.0738,65.1103,65.01,65.092,43814.0
2019-03-13 15:25:00,71.37,71.4,71.34,71.35,29441.0,65.092,65.1194,65.0647,65.0738,29441.0
2019-03-13 15:30:00,71.35,71.39,71.32,71.36,45835.0,65.0738,65.1103,65.0464,65.0829,45835.0
2019-03-13 15:35:00,71.37,71.39,71.35,71.37,47818.0,65.092,65.1103,65.0738,65.092,47818.0
2019-03-13 15:40:00,71.38,71.41,71.36,71.41,46848.0,65.1012,65.1285,65.0829,65.1285,46848.0
2019-03-13 15:45:00,71.41,71.45,71.31,71.32,59244.0,65.1285,65.165,65.0373,65.0464,59244.0
2019-03-13 15:50:00,71.31,71.36,71.29,71.3,89748.0,65.0373,65.0829,65.0191,65.0282,89748.0
2019-03-13 15:55:00,71.3,71.33,71.15,71.2,298144.0,65.0282,65.0556,64.8914,64.937,298144.0
2019-03-14 09:30:00,71.22,71.41,71.18,71.26,49378.0,64.9552,65.1285,64.9188,64.9917,49378.0
2019-03-14 09:35:00,71.26,71.27,71.19,71.25,27207.0,64.9917,65.0008,64.9279,64.9826,27207.0
2019-03-14 09:40:00,71.24,71.36,71.2,71.33,39589.0,64.9735,65.0829,64.937,65.0556,39589.0
2019-03-14 09:45:00,71.34,71.43,71.23,71.38,36710.0,65.0647,65.1468,64.9644,65.1012,36710.0
2019-03-14 09:50:00,71.37,71.47,71.37,71.44,45455.0,65.092,65.1833,65.092,65.1559,45455.0
2019-03-14 09:55:00,71.42,71.46,71.27,71.28,17574.0,65.1376,65.1741,65.0008,65.01,17574.0
2019-03-14 10:00:00,71.29,71.33,71.21,71.21,24168.0,65.0191,65.0556,64.9461,64.9461,24168.0
2019-03-14 10:05:00,71.21,71.24,71.13,71.18,18411.0,64.9461,64.9735,64.8732,64.9188,18411.0
2019-03-14 10:10:00,71.19,71.24,71.18,71.18,18099.0,64.9279,64.9735,64.9188,64.9188,18099.0
2019-03-14 10:15:00,71.18,71.22,71.17,71.2,14250.0,64.9188,64.9552,64.9096,64.937,14250.0
2019-03-14 10:20:00,71.21,71.29,71.21,71.26,14102.0,64.9461,65.0191,64.9461,64.9917,14102.0
2019-03-14 10:25:00,71.27,71.29,71.25,71.26,8396.0,65.0008,65.0191,64.9826,64.9917,8396.0
2019-03-14 10:30:00,71.25,71.36,71.23,71.34,19250.0,64.9826,65.0829,64.9644,65.0647,19250.0
2019-03-14 10:35:00,71.32,71.32,71.19,71.22,16786.0,65.0464,65.0464,64.9279,64.9552,16786.0
2019-03-14 10:40:00,71.21,71.23,71.03,71.05,30887.0,64.9461,64.9644,64.782,64.8002,30887.0
2019-03-14 10:45:00,71.04,71.12,71.0,71.1,29257.0,64.7911,64.864,64.7546,64.8458,29257.0
2019-03-14 10:50:00,71.09,71.14,71.08,71.12,14058.0,64.8367,64.8823,64.8276,64.864,14058.0
2019-03-14 10:55:00,71.11,71.18,71.08,71.1,17333.0,64.8549,64.9188,64.8276,64.8458,17333.0
2019-03-14 11:00:00,71.11,71.13,71.06,71.11,15277.0,64.8549,64.8732,64.8093,64.8549,15277.0
2019-03-14 11:05:00,71.12,71.18,71.1,71.11,11789.0,64.864,64.9188,64.8458,64.8549,11789.0
2019-03-14 11:10:00,71.1,71.17,71.09,71.16,11846.0,64.8458,64.9096,64.8367,64.9005,11846.0
2019-03-14 11:15:00,71.16,71.21,71.15,71.16,11931.0,64.9005,64.9461,64.8914,64.9005,11931.0
2019-03-14 11:20:00,71.14,71.16,71.13,71.16,9445.0,64.8823,64.9005,64.8732,64.9005,9445.0
2019-03-14 11:25:00,71.15,71.18,71.14,71.18,13055.0,64.8914,64.9188,64.8823,64.9188,13055.0
2019-03-14 11:30:00,71.18,71.26,71.18,71.25,20040.0,64.9188,64.9917,64.9188,64.9826,20040.0
2019-03-14 11:35:00,71.24,71.25,71.15,71.22,16044.0,64.9735,64.9826,64.8914,64.9552,16044.0
2019-03-14 11:40:00,71.22,71.28,71.2,71.27,26442.0,64.9552,65.01,64.937,65.0008,26442.0
2019-03-14 11:45:00,71.27,71.28,71.2,71.21,19999.0,65.0008,65.01,64.937,64.9461,19999.0
2019-03-14 11:50:00,71.22,71.27,71.21,71.25,18528.0,64.9552,65.0008,64.9461,64.9826,18528.0
2019-03-14 11:55:00,71.25,71.28,71.19,71.19,16781.0,64.9826,65.01,64.9279,64.9279,16781.0
2019-03-14 12:00:00,71.2,71.25,71.17,71.23,19776.0,64.937,64.9826,64.9096,64.9644,19776.0
2019-03-14 12:05:00,71.23,71.29,71.23,71.26,17632.0,64.9644,65.0191,64.9644,64.9917,17632.0
2019-03-14 12:10:00,71.27,71.27,71.21,71.24,14164.0,65.0008,65.0008,64.9461,64.9735,14164.0
2019-03-14 12:15:00,71.24,71.31,71.24,71.25,26528.0,64.9735,65.0373,64.9735,64.9826,26528.0
2019-03-14 12:20:00,71.25,71.26,71.17,71.18,17822.0,64.9826,64.9917,64.9096,64.9188,17822.0
2019-03-14 12:25:00,71.18,71.25,71.18,71.21,14762.0,64.9188,64.9826,64.9188,64.9461,14762.0
2019-03-14 12:30:00,71.2,71.26,71.19,71.22,14349.0,64.937,64.9917,64.9279,64.9552,14349.0
2019-03-14 12:35:00,71.23,71.26,71.21,71.23,8102.0,64.9644,64.9917,64.9461,64.9644,8102.0
2019-03-14 12:40:00,71.22,71.25,71.18,71.21,17265.0,64.9552,64.9826,64.9188,64.9461,17265.0
2019-03-14 12:45:00,71.21,71.24,71.19,71.24,8652.0,64.9461,64.9735,64.9279,64.9735,8652.0
2019-03-14 12:50:00,71.24,71.25,71.18,71.18,9549.0,64.9735,64.9826,64.9188,64.9188,9549.0
2019-03-14 12:55:00,71.18,71.22,71.18,71.19,10382.0,64.9188,64.9552,64.9188,64.9279,10382.0
2019-03-14 13:00:00,71.19,71.19,71.13,71.14,8154.0,64.9279,64.9279,64.8732,64.8823,8154.0
2019-03-14 13:05:00,71.14,71.15,71.1,71.14,19985.0,64.8823,64.8914,64.8458,64.8823,19985.0
2019-03-14 13:10:00,71.15,71.22,71.12,71.19,11420.0,64.8914,64.9552,64.864,64.9279,11420.0
2019-03-14 13:15:00,71.18,71.18,71.14,71.14,10264.0,64.9188,64.9188,64.8823,64.8823,10264.0
2019-03-14 13:20:00,71.14,71.14,71.07,71.07,5388.0,64.8823,64.8823,64.8184,64.8184,5388.0
2019-03-14 13:25:00,71.08,71.08,71.02,71.03,26440.0,64.8276,64.8276,64.7728,64.782,26440.0
2019-03-14 13:30:00,71.03,71.03,70.98,70.99,16348.0,64.782,64.782,64.7364,64.7455,16348.0
2019-03-14 13:35:00,70.99,71.01,70.97,71.0,25218.0,64.7455,64.7637,64.7272,64.7546,25218.0
2019-03-14 13:40:00,71.0,71.0,70.98,70.99,13411.0,64.7546,64.7546,64.7364,64.7455,13411.0
2019-03-14 13:45:00,70.99,71.0,70.95,70.98,12526.0,64.7455,64.7546,64.709,64.7364,12526.0
2019-03-14 13:50:00,70.99,70.99,70.92,70.93,11962.0,64.7455,64.7455,64.6816,64.6908,11962.0
2019-03-14 13:55:00,70.92,70.99,70.9,70.97,13794.0,64.6816,64.7455,64.6634,64.7272,13794.0
2019-03-14 14:00:00,70.96,71.0,70.95,70.96,17215.0,64.7181,64.7546,64.709,64.7181,17215.0
2019-03-14 14:05:00,70.96,71.0,70.93,70.94,19068.0,64.7181,64.7546,64.6908,64.6999,19068.0
2019-03-14 14:10:00,70.94,71.0,70.92,70.98,18678.0,64.6999,64.7546,64.6816,64.7364,18678.0
2019-03-14 14:15:00,70.97,71.0,70.96,70.99,19454.0,64.7272,64.7546,64.7181,64.7455,19454.0
2019-03-14 14:20:00,71.0,71.01,70.99,71.0,19367.0,64.7546,64.7637,64.7455,64.7546,19367.0
2019-03-14 14:25:00,71.0,71.01,70.96,70.97,17406.0,64.7546,64.7637,64.7181,64.7272,17406.0
2019-03-14 14:30:00,70.96,70.97,70.95,70.97,10878.0,64.7181,64.7272,64.709,64.7272,10878.0
2019-03-14 14:35:00,70.97,70.97,70.88,70.9,27177.0,64.7272,64.7272,64.6451,64.6634,27177.0
2019-03-14 14:40:00,70.9,71.0,70.9,70.98,18675.0,64.6634,64.7546,64.6634,64.7364,18675.0
2019-03-14 14:45:00,70.98,70.99,70.94,70.94,15147.0,64.7364,64.7455,64.6999,64.6999,15147.0
2019-03-14 14:50:00,70.95,71.0,70.94,70.98,17610.0,64.709,64.7546,64.6999,64.7364,17610.0
2019-03-14 14:55:00,70.98,71.04,70.98,71.01,35759.0,64.7364,64.7911,64.7364,64.7637,35759.0
2019-03-14 15:00:00,71.01,71.03,70.95,71.02,23483.0,64.7637,64.782,64.709,64.7728,23483.0
2019-03-14 15:05:00,71.02,71.02,70.9,70.9,28627.0,64.7728,64.7728,64.6634,64.6634,28627.0
2019-03-14 15:10:00,70.91,70.94,70.91,70.92,23566.0,64.6725,64.6999,64.6725,64.6816,23566.0
2019-03-14 15:15:00,70.92,70.93,70.87,70.91,25081.0,64.6816,64.6908,64.636,64.6725,25081.0
2019-03-14 15:20:00,70.9,70.97,70.89,70.97,21770.0,64.6634,64.7272,64.6543,64.7272,21770.0
2019-03-14 15:25:00,70.97,70.99,70.94,70.97,22348.0,64.7272,64.7455,64.6999,64.7272,22348.0
2019-03-14 15:30:00,70.97,71.0,70.96,70.98,32700.0,64.7272,64.7546,64.7181,64.7364,32700.0
2019-03-14 15:35:00,70.98,71.01,70.98,71.0,39946.0,64.7364,64.7637,64.7364,64.7546,39946.0
2019-03-14 15:40:00,71.0,71.01,70.97,71.0,38918.0,64.7546,64.7637,64.7272,64.7546,38918.0
2019-03-14 15:45:00,71.0,71.0,70.97,70.98,39149.0,64.7546,64.7546,64.7272,64.7364,39149.0
2019-03-14 15:50:00,70.98,71.01,70.94,70.94,91899.0,64.7364,64.7637,64.6999,64.6999,91899.0
2019-03-14 15:55:00,70.94,70.95,70.85,70.93,199327.0,64.6999,64.709,64.6178,64.6908,199327.0
2019-03-15 09:30:00,71.06,71.25,70.94,71.0,801954.0,64.8093,64.9826,64.6999,64.7546,801954.0
2019-03-15 09:35:00,71.02,71.54,71.02,71.41,44282.0,64.7728,65.2471,64.7728,65.1285,44282.0
2019-03-15 09:40:00,71.42,71.58,71.4,71.44,112336.0,65.1376,65.2836,65.1194,65.1559,112336.0
2019-03-15 09:45:00,71.45,71.68,71.31,71.68,97968.0,65.165,65.3748,65.0373,65.3748,97968.0
2019-03-15 09:50:00,71.67,71.69,71.5,71.56,58082.0,65.3657,65.3839,65.2106,65.2653,58082.0
2019-03-15 09:55:00,71.56,71.81,71.54,71.8,116595.0,65.2653,65.4933,65.2471,65.4842,116595.0
2019-03-15 10:00:00,71.81,71.88,71.74,71.88,42500.0,65.4933,65.5572,65.4295,65.5572,42500.0
2019-03-15 10:05:00,71.87,71.9,71.77,71.77,23759.0,65.5481,65.5754,65.4569,65.4569,23759.0
2019-03-15 10:10:00,71.78,71.82,71.66,71.66,22285.0,65.466,65.5025,65.3565,65.3565,22285.0
2019-03-15 10:15:00,71.64,71.68,71.6,71.68,14404.0,65.3383,65.3748,65.3018,65.3748,14404.0
2019-03-15 10:20:00,71.68,71.74,71.65,71.66,25630.0,65.3748,65.4295,65.3474,65.3565,25630.0
2019-03-15 10:25:00,71.66,71.67,71.62,71.65,17317.0,65.3565,65.3657,65.3201,65.3474,17317.0
2019-03-15 10:30:00,71.65,71.74,71.64,71.7,31746.0,65.3474,65.4295,65.3383,65.393,31746.0
2019-03-15 10:35:00,71.69,71.71,71.57,71.6,24629.0,65.3839,65.4021,65.2745,65.3018,24629.0
2019-03-15 10:40:00,71.6,71.65,71.56,71.59,15506.0,65.3018,65.3474,65.2653,65.2927,15506.0
2019-03-15 10:45:00,71.6,71.61,71.55,71.58,35765.0,65.3018,65.3109,65.2562,65.2836,35765.0
2019-03-15 10:50:00,71.6,71.62,71.57,71.59,9727.0,65.3018,65.3201,65.2745,65.2927,9727.0
2019-03-15 10:55:00,71.59,71.64,71.58,71.61,17185.0,65.2927,65.3383,65.2836,65.3109,17185.0
2019-03-15 11:00:00,71.63,71.65,71.54,71.56,45501.0,65.3292,65.3474,65.2471,65.2653,45501.0
2019-03-15 11:05:00,71.56,71.6,71.5,71.56,28558.0,65.2653,65.3018,65.2106,65.2653,28558.0
2019-03-15 11:10:00,71.57,71.58,71.53,71.58,15579.0,65.2745,65.2836,65.238,65.2836,15579.0
2019-03-15 11:15:00,71.59,71.66,71.53,71.57,43042.0,65.2927,65.3565,65.238,65.2745,43042.0
2019-03-15 11:20:00,71.58,71.64,71.54,71.59,54766.0,65.2836,65.3383,65.2471,65.2927,54766.0
2019-03-15 11:25:00,71.58,71.63,71.56,71.59,92010.0,65.2836,65.3292,65.2653,65.2927,92010.0
2019-03-15 11:30:00,71.59,71.62,71.56,71.59,108439.0,65.2927,65.3201,65.2653,65.2927,108439.0
2019-03-15 11:35:00,71.59,71.82,71.58,71.81,65014.0,65.2927,65.5025,65.2836,65.4933,65014.0
2019-03-15 11:40:00,71.81,71.83,71.79,71.81,23105.0,65.4933,65.5116,65.4751,65.4933,23105.0
2019-03-15 11:45:00,71.81,72.02,71.81,72.02,67144.0,65.4933,65.6849,65.4933,65.6849,67144.0
2019-03-15 11:50:00,72.02,72.03,71.95,71.96,21573.0,65.6849,65.694,65.621,65.6301,21573.0
2019-03-15 11:55:00,71.96,72.0,71.94,71.98,23314.0,65.6301,65.6666,65.6119,65.6484,23314.0
2019-03-15 12:00:00,71.98,72.06,71.97,72.05,21300.0,65.6484,65.7214,65.6393,65.7122,21300.0
2019-03-15 12:05:00,72.04,72.12,72.03,72.12,15470.0,65.7031,65.7761,65.694,65.7761,15470.0
2019-03-15 12:10:00,72.13,72.18,72.11,72.16,26764.0,65.7852,65.8308,65.767,65.8126,26764.0
2019-03-15 12:15:00,72.16,72.18,72.12,72.17,15996.0,65.8126,65.8308,65.7761,65.8217,15996.0
2019-03-15 12:20:00,72.17,72.2,72.14,72.18,11482.0,65.8217,65.849,65.7943,65.8308,11482.0
2019-03-15 12:25:00,72.18,72.18,72.13,72.16,15846.0,65.8308,65.8308,65.7852,65.8126,15846.0
2019-03-15 12:30:00,72.16,72.21,72.15,72.15,14954.0,65.8126,65.8582,65.8034,65.8034,14954.0
2019-03-15 12:35:00,72.14,72.19,72.13,72.15,13945.0,65.7943,65.8399,65.7852,65.8034,13945.0
2019-03-15 12:40:00,72.16,72.16,72.14,72.16,6751.0,65.8126,65.8126,65.7943,65.8126,6751.0
2019-03-15 12:45:00,72.16,72.16,72.14,72.16,11995.0,65.8126,65.8126,65.7943,65.8126,11995.0
2019-03-15 12:50:00,72.16,72.19,72.07,72.09,27163.0,65.8126,65.8399,65.7305,65.7487,27163.0
2019-03-15 12:55:00,72.09,72.1,72.02,72.09,27263.0,65.7487,65.7578,65.6849,65.7487,27263.0
2019-03-15 13:00:00,72.09,72.12,72.08,72.12,17148.0,65.7487,65.7761,65.7396,65.7761,17148.0
2019-03-15 13:05:00,72.13,72.19,72.11,72.19,25128.0,65.7852,65.8399,65.767,65.8399,25128.0
2019-03-15 13:10:00,72.19,72.2,72.17,72.18,15372.0,65.8399,65.849,65.8217,65.8308,15372.0
2019-03-15 13:15:00,72.19,72.21,72.16,72.17,18511.0,65.8399,65.8582,65.8126,65.8217,18511.0
2019-03-15 13:20:00,72.17,72.18,72.08,72.12,16932.0,65.8217,65.8308,65.7396,65.7761,16932.0
2019-03-15 13:25:00,72.12,72.12,72.11,72.12,2677.0,65.7761,65.7761,65.767,65.7761,2677.0
2019-03-15 13:30:00,72.12,72.16,72.11,72.14,19116.0,65.7761,65.8126,65.767,65.7943,19116.0
2019-03-15 13:35:00,72.14,72.15,72.13,72.15,14290.0,65.7943,65.8034,65.7852,65.8034,14290.0
2019-03-15 13:40:00,72.15,72.17,72.13,72.16,19632.0,65.8034,65.8217,65.7852,65.8126,19632.0
2019-03-15 13:45:00,72.17,72.22,72.15,72.15,21641.0,65.8217,65.8673,65.8034,65.8034,21641.0
2019-03-15 13:50:00,72.16,72.2,72.16,72.17,14275.0,65.8126,65.849,65.8126,65.8217,14275.0
2019-03-15 13:55:00,72.17,72.19,72.15,72.19,36608.0,65.8217,65.8399,65.8034,65.8399,36608.0
2019-03-15 14:00:00,72.19,72.21,72.15,72.16,39784.0,65.8399,65.8582,65.8034,65.8126,39784.0
2019-03-15 14:05:00,72.16,72.18,72.1,72.15,37691.0,65.8126,65.8308,65.7578,65.8034,37691.0
2019-03-15 14:10:00,72.14,72.14,72.08,72.12,12198.0,65.7943,65.7943,65.7396,65.7761,12198.0
2019-03-15 14:15:00,72.12,72.15,72.1,72.15,19506.0,65.7761,65.8034,65.7578,65.8034,19506.0
2019-03-15 14:20:00,72.15,72.16,72.11,72.13,27807.0,65.8034,65.8126,65.767,65.7852,27807.0
2019-03-15 14:25:00,72.12,72.2,72.11,72.2,25639.0,65.7761,65.849,65.767,65.849,25639.0
2019-03-15 14:30:00,72.2,72.22,72.18,72.22,18130.0,65.849,65.8673,65.8308,65.8673,18130.0
2019-03-15 14:35:00,72.22,72.24,72.19,72.21,18059.0,65.8673,65.8855,65.8399,65.8582,18059.0
2019-03-15 14:40:00,72.22,72.24,72.2,72.23,20613.0,65.8673,65.8855,65.849,65.8764,20613.0
2019-03-15 14:45:00,72.23,72.28,72.22,72.25,28424.0,65.8764,65.922,65.8673,65.8946,28424.0
2019-03-15 14:50:00,72.26,72.28,72.2,72.23,15077.0,65.9038,65.922,65.849,65.8764,15077.0
2019-03-15 14:55:00,72.23,72.3,72.23,72.3,25238.0,65.8764,65.9402,65.8764,65.9402,25238.0
2019-03-15 15:00:00,72.29,72.35,72.28,72.34,28895.0,65.9311,65.9858,65.922,65.9767,28895.0
2019-03-15 15:05:00,72.34,72.36,72.31,72.33,26729.0,65.9767,65.995,65.9494,65.9676,26729.0
2019-03-15 15:10:00,72.34,72.35,72.28,72.29,36939.0,65.9767,65.9858,65.922,65.9311,36939.0
2019-03-15 15:15:00,72.29,72.32,72.28,72.31,21907.0,65.9311,65.9585,65.922,65.9494,21907.0
2019-03-15 15:20:00,72.31,72.32,72.28,72.31,28903.0,65.9494,65.9585,65.922,65.9494,28903.0
2019-03-15 15:25:00,72.31,72.31,72.26,72.27,21262.0,65.9494,65.9494,65.9038,65.9129,21262.0
2019-03-15 15:30:00,72.26,72.27,72.18,72.2,51296.0,65.9038,65.9129,65.8308,65.849,51296.0
2019-03-15 15:35:00,72.2,72.23,72.18,72.2,45152.0,65.849,65.8764,65.8308,65.849,45152.0
2019-03-15 15:40:00,72.21,72.28,72.21,72.28,42741.0,65.8582,65.922,65.8582,65.922,42741.0
2019-03-15 15:45:00,72.27,72.28,72.16,72.17,58353.0,65.9129,65.922,65.8126,65.8217,58353.0
2019-03-15 15:50:00,72.18,72.18,72.1,72.1,49828.0,65.8308,65.8308,65.7578,65.7578,49828.0
2019-03-15 15:55:00,72.11,72.17,72.09,72.13,157549.0,65.767,65.8217,65.7487,65.7852,157549.0
2019-03-18 09:30:00,72.1,72.32,72.07,72.18,51949.0,65.7578,65.9585,65.7305,65.8308,51949.0
2019-03-18 09:35:00,72.17,72.25,72.04,72.08,27562.0,65.8217,65.8946,65.7031,65.7396,27562.0
2019-03-18 09:40:00,72.07,72.26,72.07,72.21,21537.0,65.7305,65.9038,65.7305,65.8582,21537.0
2019-03-18 09:45:00,72.22,72.22,72.13,72.16,16031.0,65.8673,65.8673,65.7852,65.8126,16031.0
2019-03-18 09:50:00,72.14,72.14,71.93,71.93,32617.0,65.7943,65.7943,65.6028,65.6028,32617.0
2019-03-18 09:55:00,71.92,72.03,71.92,72.03,16207.0,65.5937,65.694,65.5937,65.694,16207.0
2019-03-18 10:00:00,72.03,72.04,71.87,71.98,25322.0,65.694,65.7031,65.5481,65.6484,25322.0
2019-03-18 10:05:00,71.95,71.97,71.84,71.88,21296.0,65.621,65.6393,65.5207,65.5572,21296.0
2019-03-18 10:10:00,71.88,71.9,71.79,71.8,18193.0,65.5572,65.5754,65.4751,65.4842,18193.0
2019-03-18 10:15:00,71.78,71.81,71.69,71.77,51518.0,65.466,65.4933,65.3839,65.4569,51518.0
2019-03-18 10:20:00,71.78,71.88,71.77,71.82,20294.0,65.466,65.5572,65.4569,65.5025,20294.0
2019-03-18 10:25:00,71.83,71.88,71.82,71.85,14086.0,65.5116,65.5572,65.5025,65.5298,14086.0
2019-03-18 10:30:00,71.85,71.85,71.8,71.81,9857.0,65.5298,65.5298,65.4842,65.4933,9857.0
2019-03-18 10:35:00,71.81,71.82,71.77,71.81,13869.0,65.4933,65.5025,65.4569,65.4933,13869.0
2019-03-18 10:40:00,71.82,71.92,71.82,71.89,11594.0,65.5025,65.5937,65.5025,65.5663,11594.0
2019-03-18 10:45:00,71.9,71.91,71.81,71.81,17884.0,65.5754,65.5845,65.4933,65.4933,17884.0
2019-03-18 10:50:00,71.81,71.87,71.8,71.8,12785.0,65.4933,65.5481,65.4842,65.4842,12785.0
2019-03-18 10:55:00,71.81,71.81,71.75,71.76,19291.0,65.4933,65.4933,65.4386,65.4477,19291.0
2019-03-18 11:00:00,71.76,71.76,71.62,71.66,30484.0,65.4477,65.4477,65.3201,65.3565,30484.0
2019-03-18 11:05:00,71.68,71.7,71.67,71.67,11368.0,65.3748,65.393,65.3657,65.3657,11368.0
2019-03-18 11:10:00,71.67,71.68,71.61,71.62,13588.0,65.3657,65.3748,65.3109,65.3201,13588.0
2019-03-18 11:15:00,71.62,71.65,71.52,71.52,30531.0,65.3201,65.3474,65.2289,65.2289,30531.0
2019-03-18 11:20:00,71.51,71.52,71.41,71.42,12846.0,65.2197,65.2289,65.1285,65.1376,12846.0
2019-03-18 11:25:00,71.42,71.44,71.38,71.42,14190.0,65.1376,65.1559,65.1012,65.1376,14190.0
2019-03-18 11:30:00,71.41,71.41,71.31,71.34,18416.0,65.1285,65.1285,65.0373,65.0647,18416.0
2019-03-18 11:35:00,71.32,71.33,71.22,71.28,14073.0,65.0464,65.0556,64.9552,65.01,14073.0
2019-03-18 11:40:00,71.29,71.31,71.26,71.28,12596.0,65.0191,65.0373,64.9917,65.01,12596.0
2019-03-18 11:45:00,71.27,71.37,71.25,71.34,10712.0,65.0008,65.092,64.9826,65.0647,10712.0
2019-03-18 11:50:00,71.35,71.4,71.35,71.38,11777.0,65.0738,65.1194,65.0738,65.1012,11777.0
2019-03-18 11:55:00,71.38,71.42,71.36,71.39,7365.0,65.1012,65.1376,65.0829,65.1103,7365.0
2019-03-18 12:00:00,71.4,71.45,71.33,71.42,16310.0,65.1194,65.165,65.0556,65.1376,16310.0
2019-03-18 12:05:00,71.42,71.44,71.35,71.37,9670.0,65.1376,65.1559,65.0738,65.092,9670.0
2019-03-18 12:10:00,71.37,71.41,71.36,71.41,6787.0,65.092,65.1285,65.0829,65.1285,6787.0
2019-03-18 12:15:00,71.41,71.45,71.34,71.34,13684.0,65.1285,65.165,65.0647,65.0647,13684.0
2019-03-18 12:20:00,71.34,71.4,71.34,71.39,9208.0,65.0647,65.1194,65.0647,65.1103,9208.0
2019-03-18 12:25:00,71.38,71.41,71.33,71.36,6011.0,65.1012,65.1285,65.0556,65.0829,6011.0
2019-03-18 12:30:00,71.35,71.38,71.32,71.34,8194.0,65.0738,65.1012,65.0464,65.0647,8194.0
2019-03-18 12:35:00,71.34,71.41,71.34,71.38,16657.0,65.0647,65.1285,65.0647,65.1012,16657.0
2019-03-18 12:40:00,71.38,71.44,71.38,71.43,5323.0,65.1012,65.1559,65.1012,65.1468,5323.0
2019-03-18 12:45:00,71.44,71.47,71.43,71.45,7911.0,65.1559,65.1833,65.1468,65.165,7911.0
2019-03-18 12:50:00,71.45,71.49,71.45,71.48,5670.0,65.165,65.2015,65.165,65.1924,5670.0
2019-03-18 12:55:00,71.49,71.5,71.43,71.46,8622.0,65.2015,65.2106,65.1468,65.1741,8622.0
2019-03-18 13:00:00,71.47,71.5,71.45,71.47,6900.0,65.1833,65.2106,65.165,65.1833,6900.0
2019-03-18 13:05:00,71.48,71.52,71.47,71.5,7294.0,65.1924,65.2289,65.1833,65.2106,7294.0
2019-03-18 13:10:00,71.5,71.54,71.48,71.52,9824.0,65.2106,65.2471,65.1924,65.2289,9824.0
2019-03-18 13:15:00,71.52,71.52,71.45,71.48,12040.0,65.2289,65.2289,65.165,65.1924,12040.0
2019-03-18 13:20:00,71.48,71.52,71.48,71.52,10036.0,65.1924,65.2289,65.1924,65.2289,10036.0
2019-03-18 13:25:00,71.52,71.53,71.49,71.52,17533.0,65.2289,65.238,65.2015,65.2289,17533.0
2019-03-18 13:30:00,71.52,71.52,71.47,71.49,10526.0,65.2289,65.2289,65.1833,65.2015,10526.0
2019-03-18 13:35:00,71.49,71.55,71.48,71.55,24057.0,65.2015,65.2562,65.1924,65.2562,24057.0
2019-03-18 13:40:00,71.55,71.66,71.55,71.65,11139.0,65.2562,65.3565,65.2562,65.3474,11139.0
2019-03-18 13:45:00,71.65,71.67,71.62,71.67,8988.0,65.3474,65.3657,65.3201,65.3657,8988.0
2019-03-18 13:50:00,71.67,71.67,71.6,71.66,13760.0,65.3657,65.3657,65.3018,65.3565,13760.0
2019-03-18 13:55:00,71.66,71.68,71.64,71.66,13926.0,65.3565,65.3748,65.3383,65.3565,13926.0
2019-03-18 14:00:00,71.66,71.72,71.66,71.69,18192.0,65.3565,65.4113,65.3565,65.3839,18192.0
2019-03-18 14:05:00,71.68,71.74,71.68,71.73,23554.0,65.3748,65.4295,65.3748,65.4204,23554.0
2019-03-18 14:10:00,71.73,71.73,71.65,71.68,12371.0,65.4204,65.4204,65.3474,65.3748,12371.0
2019-03-18 14:15:00,71.69,71.75,71.69,71.75,17030.0,65.3839,65.4386,65.3839,65.4386,17030.0
2019-03-18 14:20:00,71.75,71.75,71.67,71.69,15432.0,65.4386,65.4386,65.3657,65.3839,15432.0
2019-03-18 14:25:00,71.7,71.71,71.65,71.67,15229.0,65.393,65.4021,65.3474,65.3657,15229.0
2019-03-18 14:30:00,71.68,71.7,71.65,71.7,17332.0,65.3748,65.393,65.3474,65.393,17332.0
2019-03-18 14:35:00,71.69,71.78,71.69,71.76,12070.0,65.3839,65.466,65.3839,65.4477,12070.0
2019-03-18 14:40:00,71.76,71.82,71.74,71.81,12501.0,65.4477,65.5025,65.4295,65.4933,12501.0
2019-03-18 14:45:00,71.81,71.85,71.79,71.81,14322.0,65.4933,65.5298,65.4751,65.4933,14322.0
2019-03-18 14:50:00,71.81,71.83,71.77,71.83,12440.0,65.4933,65.5116,65.4569,65.5116,12440.0
2019-03-18 14:55:00,71.83,71.84,71.81,71.83,15055.0,65.5116,65.5207,65.4933,65.5116,15055.0
2019-03-18 15:00:00,71.84,71.88,71.81,71.83,32201.0,65.5207,65.5572,65.4933,65.5116,32201.0
2019-03-18 15:05:00,71.83,71.85,71.79,71.82,22794.0,65.5116,65.5298,65.4751,65.5025,22794.0
2019-03-18 15:10:00,71.83,71.85,71.78,71.81,20573.0,65.5116,65.5298,65.466,65.4933,20573.0
2019-03-18 15:15:00,71.82,71.88,71.81,71.88,19810.0,65.5025,65.5572,65.4933,65.5572,19810.0
2019-03-18 15:20:00,71.88,71.88,71.76,71.77,33135.0,65.5572,65.5572,65.4477,65.4569,33135.0
2019-03-18 15:25:00,71.77,71.81,71.76,71.8,19285.0,65.4569,65.4933,65.4477,65.4842,19285.0
2019-03-18 15:30:00,71.8,71.86,71.79,71.85,31582.0,65.4842,65.5389,65.4751,65.5298,31582.0
2019-03-18 15:35:00,71.85,71.9,71.81,71.83,38194.0,65.5298,65.5754,65.4933,65.5116,38194.0
2019-03-18 15:40:00,71.84,71.95,71.83,71.94,42678.0,65.5207,65.621,65.5116,65.6119,42678.0
2019-03-18 15:45:00,71.95,72.03,71.95,72.01,51811.0,65.621,65.694,65.621,65.6758,51811.0
2019-03-18 15:50:00,72.0,72.01,71.89,71.89,53191.0,65.6666,65.6758,65.5663,65.5663,53191.0
2019-03-18 15:55:00,71.89,71.94,71.84,71.89,105756.0,65.5663,65.6119,65.5207,65.5663,105756.0
2019-03-19 09:30:00,72.31,72.44,72.12,72.39,49440.0,65.9494,66.0679,65.7761,66.0223,49440.0
2019-03-19 09:35:00,72.39,72.39,72.24,72.28,30353.0,66.0223,66.0223,65.8855,65.922,30353.0
2019-03-19 09:40:00,72.27,72.29,72.19,72.25,13201.0,65.9129,65.9311,65.8399,65.8946,13201.0
2019-03-19 09:45:00,72.27,72.32,72.23,72.32,15095.0,65.9129,65.9585,65.8764,65.9585,15095.0
2019-03-19 09:50:00,72.32,72.33,72.12,72.16,15007.0,65.9585,65.9676,65.7761,65.8126,15007.0
2019-03-19 09:55:00,72.15,72.19,72.1,72.13,11865.0,65.8034,65.8399,65.7578,65.7852,11865.0
2019-03-19 10:00:00,72.12,72.24,72.12,72.16,14081.0,65.7761,65.8855,65.7761,65.8126,14081.0
2019-03-19 10:05:00,72.17,72.24,72.11,72.23,17447.0,65.8217,65.8855,65.767,65.8764,17447.0
2019-03-19 10:10:00,72.22,72.25,72.19,72.23,25542.0,65.8673,65.8946,65.8399,65.8764,25542.0
2019-03-19 10:15:00,72.23,72.27,72.2,72.24,20084.0,65.8764,65.9129,65.849,65.8855,20084.0
2019-03-19 10:20:00,72.23,72.27,72.22,72.26,21186.0,65.8764,65.9129,65.8673,65.9038,21186.0
2019-03-19 10:25:00,72.26,72.28,72.03,72.03,21936.0,65.9038,65.922,65.694,65.694,21936.0
2019-03-19 10:30:00,72.04,72.1,72.02,72.07,26937.0,65.7031,65.7578,65.6849,65.7305,26937.0
2019-03-19 10:35:00,72.07,72.09,72.05,72.08,8616.0,65.7305,65.7487,65.7122,65.7396,8616.0
2019-03-19 10:40:00,72.08,72.09,72.02,72.03,15954.0,65.7396,65.7487,65.6849,65.694,15954.0
2019-03-19 10:45:00,72.03,72.09,72.01,72.02,28924.0,65.694,65.7487,65.6758,65.6849,28924.0
2019-03-19 10:50:00,72.03,72.05,71.97,71.97,31327.0,65.694,65.7122,65.6393,65.6393,31327.0
2019-03-19 10:55:00,71.97,72.0,71.88,71.89,30313.0,65.6393,65.6666,65.5572,65.5663,30313.0
2019-03-19 11:00:00,71.89,71.99,71.89,71.96,35830.0,65.5663,65.6575,65.5663,65.6301,35830.0
2019-03-19 11:05:00,71.96,71.97,71.89,71.97,24899.0,65.6301,65.6393,65.5663,65.6393,24899.0
2019-03-19 11:10:00,71.96,72.0,71.91,72.0,19684.0,65.6301,65.6666,65.5845,65.6666,19684.0
2019-03-19 11:15:00,72.0,72.04,71.97,72.04,10893.0,65.6666,65.7031,65.6393,65.7031,10893.0
2019-03-19 11:20:00,72.04,72.07,71.99,72.01,18490.0,65.7031,65.7305,65.6575,65.6758,18490.0
2019-03-19 11:25:00,72.01,72.08,72.01,72.05,15323.0,65.6758,65.7396,65.6758,65.7122,15323.0
2019-03-19 11:30:00,72.04,72.06,72.01,72.03,17916.0,65.7031,65.7214,65.6758,65.694,17916.0
2019-03-19 11:35:00,72.03,72.07,72.01,72.06,19194.0,65.694,65.7305,65.6758,65.7214,19194.0
2019-03-19 11:40:00,72.06,72.14,72.05,72.1,11846.0,65.7214,65.7943,65.7122,65.7578,11846.0
2019-03-19 11:45:00,72.1,72.19,72.09,72.16,17362.0,65.7578,65.8399,65.7487,65.8126,17362.0
2019-03-19 11:50:00,72.16,72.24,72.16,72.22,16805.0,65.8126,65.8855,65.8126,65.8673,16805.0
2019-03-19 11:55:00,72.22,72.34,72.22,72.33,18928.0,65.8673,65.9767,65.8673,65.9676,18928.0
2019-03-19 12:00:00,72.34,72.41,72.29,72.31,20253.0,65.9767,66.0406,65.9311,65.9494,20253.0
2019-03-19 12:05:00,72.31,72.41,72.31,72.36,18633.0,65.9494,66.0406,65.9494,65.995,18633.0
2019-03-19 12:10:00,72.37,72.4,72.35,72.38,13550.0,66.0041,66.0314,65.9858,66.0132,13550.0
2019-03-19 12:15:00,72.38,72.38,72.32,72.35,22133.0,66.0132,66.0132,65.9585,65.9858,22133.0
2019-03-19 12:20:00,72.34,72.36,72.28,72.3,11912.0,65.9767,65.995,65.922,65.9402,11912.0
2019-03-19 12:25:00,72.3,72.32,72.26,72.26,38690.0,65.9402,65.9585,65.9038,65.9038,38690.0
2019-03-19 12:30:00,72.25,72.31,72.25,72.28,13465.0,65.8946,65.9494,65.8946,65.922,13465.0
2019-03-19 12:35:00,72.26,72.27,72.23,72.26,20266.0,65.9038,65.9129,65.8764,65.9038,20266.0
2019-03-19 12:40:00,72.26,72.31,72.23,72.26,12048.0,65.9038,65.9494,65.8764,65.9038,12048.0
2019-03-19 12:45:00,72.26,72.27,71.99,72.02,38596.0,65.9038,65.9129,65.6575,65.6849,38596.0
2019-03-19 12:50:00,72.02,72.09,71.99,72.01,29684.0,65.6849,65.7487,65.6575,65.6758,29684.0
2019-03-19 12:55:00,72.03,72.17,72.01,72.17,18415.0,65.694,65.8217,65.6758,65.8217,18415.0
2019-03-19 13:00:00,72.17,72.17,72.11,72.16,16119.0,65.8217,65.8217,65.767,65.8126,16119.0
2019-03-19 13:05:00,72.18,72.19,72.12,72.13,8609.0,65.8308,65.8399,65.7761,65.7852,8609.0
2019-03-19 13:10:00,72.14,72.22,72.13,72.19,11043.0,65.7943,65.8673,65.7852,65.8399,11043.0
2019-03-19 13:15:00,72.18,72.19,72.15,72.16,9018.0,65.8308,65.8399,65.8034,65.8126,9018.0
2019-03-19 13:20:00,72.17,72.19,72.14,72.14,11081.0,65.8217,65.8399,65.7943,65.7943,11081.0
2019-03-19 13:25:00,72.14,72.15,72.12,72.12,9891.0,65.7943,65.8034,65.7761,65.7761,9891.0
2019-03-19 13:30:00,72.12,72.12,72.09,72.09,43796.0,65.7761,65.7761,65.7487,65.7487,43796.0
2019-03-19 13:35:00,72.09,72.1,72.03,72.04,17620.0,65.7487,65.7578,65.694,65.7031,17620.0
2019-03-19 13:40:00,72.04,72.06,72.01,72.02,22731.0,65.7031,65.7214,65.6758,65.6849,22731.0
2019-03-19 13:45:00,72.03,72.03,71.97,72.02,12413.0,65.694,65.694,65.6393,65.6849,12413.0
2019-03-19 13:50:00,72.03,72.06,72.0,72.03,9915.0,65.694,65.7214,65.6666,65.694,9915.0
2019-03-19 13:55:00,72.04,72.09,72.03,72.06,11636.0,65.7031,65.7487,65.694,65.7214,11636.0
2019-03-19 14:00:00,72.06,72.08,72.03,72.07,10887.0,65.7214,65.7396,65.694,65.7305,10887.0
2019-03-19 14:05:00,72.06,72.07,71.99,72.02,12752.0,65.7214,65.7305,65.6575,65.6849,12752.0
2019-03-19 14:10:00,72.02,72.02,71.96,72.0,7101.0,65.6849,65.6849,65.6301,65.6666,7101.0
2019-03-19 14:15:00,71.99,72.01,71.95,72.0,11691.0,65.6575,65.6758,65.621,65.6666,11691.0
2019-03-19 14:20:00,71.99,72.04,71.96,71.97,20717.0,65.6575,65.7031,65.6301,65.6393,20717.0
2019-03-19 14:25:00,71.96,72.05,71.96,72.01,38522.0,65.6301,65.7122,65.6301,65.6758,38522.0
2019-03-19 14:30:00,72.01,72.04,72.0,72.03,14147.0,65.6758,65.7031,65.6666,65.694,14147.0
2019-03-19 14:35:00,72.03,72.07,72.02,72.04,18211.0,65.694,65.7305,65.6849,65.7031,18211.0
2019-03-19 14:40:00,72.04,72.13,72.0,72.12,19875.0,65.7031,65.7852,65.6666,65.7761,19875.0
2019-03-19 14:45:00,72.11,72.12,72.07,72.08,9687.0,65.767,65.7761,65.7305,65.7396,9687.0
2019-03-19 14:50:00,72.08,72.09,72.04,72.06,14419.0,65.7396,65.7487,65.7031,65.7214,14419.0
2019-03-19 14:55:00,72.06,72.12,71.97,72.0,22498.0,65.7214,65.7761,65.6393,65.6666,22498.0
2019-03-19 15:00:00,72.0,72.01,71.94,71.97,22603.0,65.6666,65.6758,65.6119,65.6393,22603.0
2019-03-19 15:05:00,71.98,71.99,71.91,71.93,20910.0,65.6484,65.6575,65.5845,65.6028,20910.0
2019-03-19 15:10:00,71.94,71.94,71.87,71.88,20520.0,65.6119,65.6119,65.5481,65.5572,20520.0
2019-03-19 15:15:00,71.89,71.92,71.85,71.88,20955.0,65.5663,65.5937,65.5298,65.5572,20955.0
2019-03-19 15:20:00,71.88,71.89,71.81,71.84,12206.0,65.5572,65.5663,65.4933,65.5207,12206.0
2019-03-19 15:25:00,71.84,71.89,71.8,71.87,22844.0,65.5207,65.5663,65.4842,65.5481,22844.0
2019-03-19 15:30:00,71.87,71.93,71.82,71.9,40298.0,65.5481,65.6028,65.5025,65.5754,40298.0
2019-03-19 15:35:00,71.89,71.9,71.83,71.84,29745.0,65.5663,65.5754,65.5116,65.5207,29745.0
2019-03-19 15:40:00,71.85,71.88,71.8,71.85,53614.0,65.5298,65.5572,65.4842,65.5298,53614.0
2019-03-19 15:45:00,71.84,71.96,71.84,71.96,42996.0,65.5207,65.6301,65.5207,65.6301,42996.0
2019-03-19 15:50:00,71.95,71.97,71.81,71.81,82335.0,65.621,65.6393,65.4933,65.4933,82335.0
2019-03-19 15:55:00,71.8,72.02,71.8,72.02,138229.0,65.4842,65.6849,65.4842,65.6849,138229.0
2019-03-20 09:30:00,72.1,72.31,71.53,72.09,46951.0,65.7578,65.9494,65.238,65.7487,46951.0
2019-03-20 09:35:00,72.12,72.2,72.09,72.13,27438.0,65.7761,65.849,65.7487,65.7852,27438.0
2019-03-20 09:40:00,72.12,72.35,72.09,72.33,28897.0,65.7761,65.9858,65.7487,65.9676,28897.0
2019-03-20 09:45:00,72.32,72.38,72.24,72.33,30734.0,65.9585,66.0132,65.8855,65.9676,30734.0
2019-03-20 09:50:00,72.32,72.43,72.3,72.33,34037.0,65.9585,66.0588,65.9402,65.9676,34037.0
2019-03-20 09:55:00,72.31,72.35,72.15,72.18,32834.0,65.9494,65.9858,65.8034,65.8308,32834.0
2019-03-20 10:00:00,72.18,72.21,72.05,72.06,16899.0,65.8308,65.8582,65.7122,65.7214,16899.0
2019-03-20 10:05:00,72.04,72.18,72.03,72.09,22283.0,65.7031,65.8308,65.694,65.7487,22283.0
2019-03-20 10:10:00,72.08,72.08,71.92,71.95,11453.0,65.7396,65.7396,65.5937,65.621,11453.0
2019-03-20 10:15:00,71.95,71.95,71.88,71.89,15084.0,65.621,65.621,65.5572,65.5663,15084.0
2019-03-20 10:20:00,71.89,71.92,71.82,71.91,12150.0,65.5663,65.5937,65.5025,65.5845,12150.0
2019-03-20 10:25:00,71.91,71.95,71.88,71.9,12844.0,65.5845,65.621,65.5572,65.5754,12844.0
2019-03-20 10:30:00,71.9,71.95,71.81,71.81,11138.0,65.5754,65.621,65.4933,65.4933,11138.0
2019-03-20 10:35:00,71.82,71.84,71.7,71.73,16606.0,65.5025,65.5207,65.393,65.4204,16606.0
2019-03-20 10:40:00,71.73,71.75,71.68,71.69,10384.0,65.4204,65.4386,65.3748,65.3839,10384.0
2019-03-20 10:45:00,71.69,71.76,71.69,71.74,16204.0,65.3839,65.4477,65.3839,65.4295,16204.0
2019-03-20 10:50:00,71.73,71.81,71.72,71.8,8508.0,65.4204,65.4933,65.4113,65.4842,8508.0
2019-03-20 10:55:00,71.78,71.85,71.78,71.85,8087.0,65.466,65.5298,65.466,65.5298,8087.0
2019-03-20 11:00:00,71.86,71.93,71.85,71.85,18369.0,65.5389,65.6028,65.5298,65.5298,18369.0
2019-03-20 11:05:00,71.85,71.86,71.77,71.8,9900.0,65.5298,65.5389,65.4569,65.4842,9900.0
2019-03-20 11:10:00,71.8,71.8,71.71,71.72,9702.0,65.4842,65.4842,65.4021,65.4113,9702.0
2019-03-20 11:15:00,71.71,71.81,71.7,71.77,12688.0,65.4021,65.4933,65.393,65.4569,12688.0
2019-03-20 11:20:00,71.76,71.77,71.71,71.71,4739.0,65.4477,65.4569,65.4021,65.4021,4739.0
2019-03-20 11:25:00,71.72,71.74,71.7,71.72,8405.0,65.4113,65.4295,65.393,65.4113,8405.0
2019-03-20 11:30:00,71.73,71.76,71.64,71.68,33779.0,65.4204,65.4477,65.3383,65.3748,33779.0
2019-03-20 11:35:00,71.68,71.68,71.64,71.65,9346.0,65.3748,65.3748,65.3383,65.3474,9346.0
2019-03-20 11:40:00,71.66,71.68,71.62,71.63,8955.0,65.3565,65.3748,65.3201,65.3292,8955.0
2019-03-20 11:45:00,71.63,71.65,71.53,71.56,11140.0,65.3292,65.3474,65.238,65.2653,11140.0
2019-03-20 11:50:00,71.54,71.56,71.49,71.54,9738.0,65.2471,65.2653,65.2015,65.2471,9738.0
2019-03-20 11:55:00,71.54,71.54,71.48,71.5,17582.0,65.2471,65.2471,65.1924,65.2106,17582.0
2019-03-20 12:00:00,71.5,71.51,71.46,71.48,10256.0,65.2106,65.2197,65.1741,65.1924,10256.0
2019-03-20 12:05:00,71.49,71.57,71.49,71.56,51959.0,65.2015,65.2745,65.2015,65.2653,51959.0
2019-03-20 12:10:00,71.56,71.58,71.51,71.54,10020.0,65.2653,65.2836,65.2197,65.2471,10020.0
2019-03-20 12:15:00,71.54,71.61,71.53,71.59,10136.0,65.2471,65.3109,65.238,65.2927,10136.0
2019-03-20 12:20:00,71.58,71.58,71.47,71.48,11802.0,65.2836,65.2836,65.1833,65.1924,11802.0
2019-03-20 12:25:00,71.49,71.56,71.47,71.54,14442.0,65.2015,65.2653,65.1833,65.2471,14442.0
2019-03-20 12:30:00,71.54,71.55,71.32,71.38,29381.0,65.2471,65.2562,65.0464,65.1012,29381.0
2019-03-20 12:35:00,71.37,71.46,71.33,71.46,9991.0,65.092,65.1741,65.0556,65.1741,9991.0
2019-03-20 12:40:00,71.45,71.49,71.44,71.48,11198.0,65.165,65.2015,65.1559,65.1924,11198.0
2019-03-20 12:45:00,71.47,71.51,71.44,71.49,6800.0,65.1833,65.2197,65.1559,65.2015,6800.0
2019-03-20 12:50:00,71.5,71.54,71.48,71.5,6768.0,65.2106,65.2471,65.1924,65.2106,6768.0
2019-03-20 12:55:00,71.51,71.56,71.5,71.55,5443.0,65.2197,65.2653,65.2106,65.2562,5443.0
2019-03-20 13:00:00,71.54,71.58,71.52,71.57,6927.0,65.2471,65.2836,65.2289,65.2745,6927.0
2019-03-20 13:05:00,71.59,71.62,71.59,71.61,6711.0,65.2927,65.3201,65.2927,65.3109,6711.0
2019-03-20 13:10:00,71.6,71.66,71.6,71.63,5342.0,65.3018,65.3565,65.3018,65.3292,5342.0
2019-03-20 13:15:00,71.61,71.63,71.57,71.59,6600.0,65.3109,65.3292,65.2745,65.2927,6600.0
2019-03-20 13:20:00,71.6,71.62,71.58,71.61,8023.0,65.3018,65.3201,65.2836,65.3109,8023.0
2019-03-20 13:25:00,71.6,71.63,71.57,71.57,5761.0,65.3018,65.3292,65.2745,65.2745,5761.0
2019-03-20 13:30:00,71.58,71.63,71.57,71.63,10078.0,65.2836,65.3292,65.2745,65.3292,10078.0
2019-03-20 13:35:00,71.63,71.68,71.62,71.66,8601.0,65.3292,65.3748,65.3201,65.3565,8601.0
2019-03-20 13:40:00,71.65,71.68,71.65,71.68,10767.0,65.3474,65.3748,65.3474,65.3748,10767.0
2019-03-20 13:45:00,71.69,71.7,71.65,71.68,7537.0,65.3839,65.393,65.3474,65.3748,7537.0
2019-03-20 13:50:00,71.68,71.71,71.65,71.7,14456.0,65.3748,65.4021,65.3474,65.393,14456.0
2019-03-20 13:55:00,71.71,71.72,71.67,71.72,10212.0,65.4021,65.4113,65.3657,65.4113,10212.0
2019-03-20 14:00:00,71.73,72.06,71.72,72.03,31713.0,65.4204,65.7214,65.4113,65.694,31713.0
2019-03-20 14:05:00,72.04,72.14,71.98,72.02,48010.0,65.7031,65.7943,65.6484,65.6849,48010.0
2019-03-20 14:10:00,72.05,72.17,72.05,72.15,14613.0,65.7122,65.8217,65.7122,65.8034,14613.0
2019-03-20 14:15:00,72.16,72.16,72.0,72.01,11601.0,65.8126,65.8126,65.6666,65.6758,11601.0
2019-03-20 14:20:00,72.0,72.08,71.96,72.06,22107.0,65.6666,65.7396,65.6301,65.7214,22107.0
2019-03-20 14:25:00,72.07,72.18,72.05,72.16,11522.0,65.7305,65.8308,65.7122,65.8126,11522.0
2019-03-20 14:30:00,72.17,72.26,72.08,72.2,16034.0,65.8217,65.9038,65.7396,65.849,16034.0
2019-03-20 14:35:00,72.2,72.27,72.19,72.25,10203.0,65.849,65.9129,65.8399,65.8946,10203.0
2019-03-20 14:40:00,72.26,72.29,72.21,72.23,15080.0,65.9038,65.9311,65.8582,65.8764,15080.0
2019-03-20 14:45:00,72.23,72.33,72.22,72.27,13193.0,65.8764,65.9676,65.8673,65.9129,13193.0
2019-03-20 14:50:00,72.27,72.31,72.18,72.18,11310.0,65.9129,65.9494,65.8308,65.8308,11310.0
2019-03-20 14:55:00,72.18,72.2,72.13,72.18,9489.0,65.8308,65.849,65.7852,65.8308,9489.0
2019-03-20 15:00:00,72.19,72.24,72.06,72.07,26693.0,65.8399,65.8855,65.7214,65.7305,26693.0
2019-03-20 15:05:00,72.04,72.09,72.0,72.07,12771.0,65.7031,65.7487,65.6666,65.7305,12771.0
2019-03-20 15:10:00,72.08,72.09,72.02,72.06,14143.0,65.7396,65.7487,65.6849,65.7214,14143.0
2019-03-20 15:15:00,72.07,72.09,72.02,72.04,7900.0,65.7305,65.7487,65.6849,65.7031,7900.0
2019-03-20 15:20:00,72.05,72.07,71.99,71.99,13268.0,65.7122,65.7305,65.6575,65.6575,13268.0
2019-03-20 15:25:00,71.98,72.01,71.96,71.99,53152.0,65.6484,65.6758,65.6301,65.6575,53152.0
2019-03-20 15:30:00,72.0,72.0,71.73,71.74,35903.0,65.6666,65.6666,65.4204,65.4295,35903.0
2019-03-20 15:35:00,71.75,71.8,71.75,71.77,24615.0,65.4386,65.4842,65.4386,65.4569,24615.0
2019-03-20 15:40:00,71.76,71.87,71.74,71.84,22877.0,65.4477,65.5481,65.4295,65.5207,22877.0
2019-03-20 15:45:00,71.85,71.96,71.85,71.89,26930.0,65.5298,65.6301,65.5298,65.5663,26930.0
2019-03-20 15:50:00,71.87,71.88,71.77,71.8,42937.0,65.5481,65.5572,65.4569,65.4842,42937.0
2019-03-20 15:55:00,71.8,71.82,71.67,71.72,171822.0,65.4842,65.5025,65.3657,65.4113,171822.0
2019-03-21 09:30:00,71.49,71.68,71.41,71.41,30614.0,65.2015,65.3748,65.1285,65.1285,30614.0
2019-03-21 09:35:00,71.44,71.66,71.41,71.57,26235.0,65.1559,65.3565,65.1285,65.2745,26235.0
2019-03-21 09:40:00,71.6,71.81,71.56,71.78,22301.0,65.3018,65.4933,65.2653,65.466,22301.0
2019-03-21 09:45:00,71.76,72.04,71.74,72.04,24495.0,65.4477,65.7031,65.4295,65.7031,24495.0
2019-03-21 09:50:00,72.02,72.12,71.96,72.1,28914.0,65.6849,65.7761,65.6301,65.7578,28914.0
2019-03-21 09:55:00,72.09,72.17,72.04,72.08,22478.0,65.7487,65.8217,65.7031,65.7396,22478.0
2019-03-21 10:00:00,72.09,72.13,71.94,72.02,20379.0,65.7487,65.7852,65.6119,65.6849,20379.0
2019-03-21 10:05:00,72.03,72.15,72.03,72.04,9308.0,65.694,65.8034,65.694,65.7031,9308.0
2019-03-21 10:10:00,72.06,72.11,71.93,71.99,25455.0,65.7214,65.767,65.6028,65.6575,25455.0
2019-03-21 10:15:00,71.98,71.99,71.89,71.96,13362.0,65.6484,65.6575,65.5663,65.6301,13362.0
2019-03-21 10:20:00,71.95,72.06,71.95,72.01,9204.0,65.621,65.7214,65.621,65.6758,9204.0
2019-03-21 10:25:00,72.02,72.12,71.99,72.01,9562.0,65.6849,65.7761,65.6575,65.6758,9562.0
2019-03-21 10:30:00,72.01,72.02,71.89,71.94,25208.0,65.6758,65.6849,65.5663,65.6119,25208.0
2019-03-21 10:35:00,71.94,71.97,71.82,71.85,50080.0,65.6119,65.6393,65.5025,65.5298,50080.0
2019-03-21 10:40:00,71.84,71.86,71.72,71.78,101909.0,65.5207,65.5389,65.4113,65.466,101909.0
2019-03-21 10:45:00,71.78,71.8,71.61,71.67,103094.0,65.466,65.4842,65.3109,65.3657,103094.0
2019-03-21 10:50:00,71.67,71.88,71.65,71.88,52321.0,65.3657,65.5572,65.3474,65.5572,52321.0
2019-03-21 10:55:00,71.88,71.88,71.8,71.84,17675.0,65.5572,65.5572,65.4842,65.5207,17675.0
2019-03-21 11:00:00,71.84,72.03,71.82,72.01,18720.0,65.5207,65.694,65.5025,65.6758,18720.0
2019-03-21 11:05:00,72.02,72.04,71.95,72.03,17408.0,65.6849,65.7031,65.621,65.694,17408.0
2019-03-21 11:10:00,72.03,72.07,72.01,72.06,9115.0,65.694,65.7305,65.6758,65.7214,9115.0
2019-03-21 11:15:00,72.07,72.12,72.05,72.11,14170.0,65.7305,65.7761,65.7122,65.767,14170.0
2019-03-21 11:20:00,72.12,72.23,72.11,72.23,14468.0,65.7761,65.8764,65.767,65.8764,14468.0
2019-03-21 11:25:00,72.23,72.27,72.17,72.17,11099.0,65.8764,65.9129,65.8217,65.8217,11099.0
2019-03-21 11:30:00,72.17,72.22,72.14,72.17,9598.0,65.8217,65.8673,65.7943,65.8217,9598.0
2019-03-21 11:35:00,72.16,72.2,72.12,72.18,10863.0,65.8126,65.849,65.7761,65.8308,10863.0
2019-03-21 11:40:00,72.18,72.28,72.16,72.22,16360.0,65.8308,65.922,65.8126,65.8673,16360.0
2019-03-21 11:45:00,72.21,72.26,72.21,72.23,12381.0,65.8582,65.9038,65.8582,65.8764,12381.0
2019-03-21 11:50:00,72.23,72.33,72.23,72.33,29712.0,65.8764,65.9676,65.8764,65.9676,29712.0
2019-03-21 11:55:00,72.32,72.4,72.32,72.35,23634.0,65.9585,66.0314,65.9585,65.9858,23634.0
2019-03-21 12:00:00,72.35,72.35,72.2,72.2,33327.0,65.9858,65.9858,65.849,65.849,33327.0
2019-03-21 12:05:00,72.2,72.22,72.11,72.13,36206.0,65.849,65.8673,65.767,65.7852,36206.0
2019-03-21 12:10:00,72.13,72.13,72.05,72.12,38108.0,65.7852,65.7852,65.7122,65.7761,38108.0
2019-03-21 12:15:00,72.13,72.19,72.1,72.11,12143.0,65.7852,65.8399,65.7578,65.767,12143.0
2019-03-21 12:20:00,72.11,72.17,72.1,72.13,7771.0,65.767,65.8217,65.7578,65.7852,7771.0
2019-03-21 12:25:00,72.13,72.13,72.0,72.04,8240.0,65.7852,65.7852,65.6666,65.7031,8240.0
2019-03-21 12:30:00,72.04,72.07,71.96,71.98,15573.0,65.7031,65.7305,65.6301,65.6484,15573.0
2019-03-21 12:35:00,71.99,71.99,71.77,71.8,75854.0,65.6575,65.6575,65.4569,65.4842,75854.0
2019-03-21 12:40:00,71.81,71.96,71.81,71.93,34991.0,65.4933,65.6301,65.4933,65.6028,34991.0
2019-03-21 12:45:00,71.93,72.01,71.92,72.01,10953.0,65.6028,65.6758,65.5937,65.6758,10953.0
2019-03-21 12:50:00,72.02,72.07,72.0,72.02,11714.0,65.6849,65.7305,65.6666,65.6849,11714.0
2019-03-21 12:55:00,72.01,72.08,72.0,72.05,5616.0,65.6758,65.7396,65.6666,65.7122,5616.0
2019-03-21 13:00:00,72.06,72.16,72.06,72.13,25207.0,65.7214,65.8126,65.7214,65.7852,25207.0
2019-03-21 13:05:00,72.14,72.18,72.12,72.15,12369.0,65.7943,65.8308,65.7761,65.8034,12369.0
2019-03-21 13:10:00,72.15,72.18,72.12,72.13,7472.0,65.8034,65.8308,65.7761,65.7852,7472.0
2019-03-21 13:15:00,72.14,72.14,72.1,72.14,5151.0,65.7943,65.7943,65.7578,65.7943,5151.0
2019-03-21 13:20:00,72.14,72.14,72.09,72.12,8513.0,65.7943,65.7943,65.7487,65.7761,8513.0
2019-03-21 13:25:00,72.12,72.18,72.1,72.17,7132.0,65.7761,65.8308,65.7578,65.8217,7132.0
2019-03-21 13:30:00,72.17,72.22,72.16,72.17,8908.0,65.8217,65.8673,65.8126,65.8217,8908.0
2019-03-21 13:35:00,72.17,72.18,72.12,72.12,5914.0,65.8217,65.8308,65.7761,65.7761,5914.0
2019-03-21 13:40:00,72.13,72.18,72.09,72.14,6656.0,65.7852,65.8308,65.7487,65.7943,6656.0
2019-03-21 13:45:00,72.15,72.18,72.12,72.17,8892.0,65.8034,65.8308,65.7761,65.8217,8892.0
2019-03-21 13:50:00,72.19,72.25,72.18,72.23,4574.0,65.8399,65.8946,65.8308,65.8764,4574.0
2019-03-21 13:55:00,72.27,72.27,72.19,72.21,9866.0,65.9129,65.9129,65.8399,65.8582,9866.0
2019-03-21 14:00:00,72.21,72.29,72.21,72.29,11036.0,65.8582,65.9311,65.8582,65.9311,11036.0
2019-03-21 14:05:00,72.3,72.34,72.27,72.3,8151.0,65.9402,65.9767,65.9129,65.9402,8151.0
2019-03-21 14:10:00,72.31,72.38,72.3,72.35,10247.0,65.9494,66.0132,65.9402,65.9858,10247.0
2019-03-21 14:15:00,72.35,72.43,72.33,72.43,18610.0,65.9858,66.0588,65.9676,66.0588,18610.0
2019-03-21 14:20:00,72.42,72.49,72.42,72.47,26788.0,66.0497,66.1135,66.0497,66.0953,26788.0
2019-03-21 14:25:00,72.48,72.49,72.44,72.47,12175.0,66.1044,66.1135,66.0679,66.0953,12175.0
2019-03-21 14:30:00,72.47,72.48,72.42,72.42,11252.0,66.0953,66.1044,66.0497,66.0497,11252.0
2019-03-21 14:35:00,72.42,72.48,72.4,72.47,12022.0,66.0497,66.1044,66.0314,66.0953,12022.0
2019-03-21 14:40:00,72.48,72.5,72.42,72.49,18137.0,66.1044,66.1226,66.0497,66.1135,18137.0
2019-03-21 14:45:00,72.49,72.56,72.47,72.56,18940.0,66.1135,66.1774,66.0953,66.1774,18940.0
2019-03-21 14:50:00,72.56,72.58,72.51,72.55,21973.0,66.1774,66.1956,66.1318,66.1683,21973.0
2019-03-21 14:55:00,72.55,72.55,72.49,72.5,13079.0,66.1683,66.1683,66.1135,66.1226,13079.0
2019-03-21 15:00:00,72.5,72.56,72.48,72.52,20033.0,66.1226,66.1774,66.1044,66.1409,20033.0
2019-03-21 15:05:00,72.54,72.64,72.53,72.61,15105.0,66.1591,66.2503,66.15,66.223,15105.0
2019-03-21 15:10:00,72.61,72.61,72.42,72.43,19451.0,66.223,66.223,66.0497,66.0588,19451.0
2019-03-21 15:15:00,72.43,72.5,72.4,72.5,13525.0,66.0588,66.1226,66.0314,66.1226,13525.0
2019-03-21 15:20:00,72.5,72.52,72.43,72.47,14792.0,66.1226,66.1409,66.0588,66.0953,14792.0
2019-03-21 15:25:00,72.46,72.47,72.39,72.4,18617.0,66.0862,66.0953,66.0223,66.0314,18617.0
2019-03-21 15:30:00,72.4,72.41,72.35,72.38,41271.0,66.0314,66.0406,65.9858,66.0132,41271.0
2019-03-21 15:35:00,72.37,72.48,72.36,72.47,32302.0,66.0041,66.1044,65.995,66.0953,32302.0
2019-03-21 15:40:00,72.47,72.52,72.46,72.48,30475.0,66.0953,66.1409,66.0862,66.1044,30475.0
2019-03-21 15:45:00,72.48,72.48,72.33,72.34,46126.0,66.1044,66.1044,65.9676,65.9767,46126.0
2019-03-21 15:50:00,72.34,72.39,72.31,72.33,65955.0,65.9767,66.0223,65.9494,65.9676,65955.0
2019-03-21 15:55:00,72.32,72.34,72.12,72.17,336792.0,65.9585,65.9767,65.7761,65.8217,336792.0
2019-03-22 09:30:00,71.96,72.06,71.69,71.76,45663.0,65.6301,65.7214,65.3839,65.4477,45663.0
2019-03-22 09:35:00,71.78,71.83,71.68,71.76,19927.0,65.466,65.5116,65.3748,65.4477,19927.0
2019-03-22 09:40:00,71.76,71.92,71.74,71.84,14155.0,65.4477,65.5937,65.4295,65.5207,14155.0
2019-03-22 09:45:00,71.84,71.85,71.48,71.55,20251.0,65.5207,65.5298,65.1924,65.2562,20251.0
2019-03-22 09:50:00,71.57,71.6,71.37,71.38,17790.0,65.2745,65.3018,65.092,65.1012,17790.0
2019-03-22 09:55:00,71.37,71.44,71.34,71.42,19837.0,65.092,65.1559,65.0647,65.1376,19837.0
2019-03-22 10:00:00,71.42,71.51,71.38,71.39,35574.0,65.1376,65.2197,65.1012,65.1103,35574.0
2019-03-22 10:05:00,71.38,71.45,71.32,71.42,19994.0,65.1012,65.165,65.0464,65.1376,19994.0
2019-03-22 10:10:00,71.4,71.45,71.34,71.4,13036.0,65.1194,65.165,65.0647,65.1194,13036.0
2019-03-22 10:15:00,71.39,71.4,71.28,71.4,21248.0,65.1103,65.1194,65.01,65.1194,21248.0
2019-03-22 10:20:00,71.4,71.45,71.29,71.3,17745.0,65.1194,65.165,65.0191,65.0282,17745.0
2019-03-22 10:25:00,71.3,71.3,71.15,71.27,32518.0,65.0282,65.0282,64.8914,65.0008,32518.0
2019-03-22 10:30:00,71.27,71.37,71.27,71.31,14563.0,65.0008,65.092,65.0008,65.0373,14563.0
2019-03-22 10:35:00,71.29,71.5,71.28,71.41,15047.0,65.0191,65.2106,65.01,65.1285,15047.0
2019-03-22 10:40:00,71.39,71.39,71.25,71.35,19223.0,65.1103,65.1103,64.9826,65.0738,19223.0
2019-03-22 10:45:00,71.35,71.35,71.15,71.15,28191.0,65.0738,65.0738,64.8914,64.8914,28191.0
2019-03-22 10:50:00,71.14,71.16,71.08,71.14,20257.0,64.8823,64.9005,64.8276,64.8823,20257.0
2019-03-22 10:55:00,71.14,71.18,71.02,71.03,20388.0,64.8823,64.9188,64.7728,64.782,20388.0
2019-03-22 11:00:00,71.03,71.1,70.99,71.01,16763.0,64.782,64.8458,64.7455,64.7637,16763.0
2019-03-22 11:05:00,71.01,71.08,70.99,71.02,9327.0,64.7637,64.8276,64.7455,64.7728,9327.0
2019-03-22 11:10:00,71.02,71.05,70.95,71.05,19388.0,64.7728,64.8002,64.709,64.8002,19388.0
2019-03-22 11:15:00,71.05,71.13,70.94,71.1,10046.0,64.8002,64.8732,64.6999,64.8458,10046.0
2019-03-22 11:20:00,71.1,71.1,71.02,71.03,7477.0,64.8458,64.8458,64.7728,64.782,7477.0
2019-03-22 11:25:00,71.03,71.16,71.01,71.02,15685.0,64.782,64.9005,64.7637,64.7728,15685.0
2019-03-22 11:30:00,71.0,71.09,70.98,71.01,14546.0,64.7546,64.8367,64.7364,64.7637,14546.0
2019-03-22 11:35:00,71.0,71.04,70.95,71.02,17288.0,64.7546,64.7911,64.709,64.7728,17288.0
2019-03-22 11:40:00,71.02,71.05,70.91,70.97,13700.0,64.7728,64.8002,64.6725,64.7272,13700.0
2019-03-22 11:45:00,70.97,71.02,70.93,71.0,14940.0,64.7272,64.7728,64.6908,64.7546,14940.0
2019-03-22 11:50:00,70.98,71.02,70.93,70.95,24760.0,64.7364,64.7728,64.6908,64.709,24760.0
2019-03-22 11:55:00,70.95,71.01,70.82,70.84,36919.0,64.709,64.7637,64.5904,64.6087,36919.0
2019-03-22 12:00:00,70.84,71.01,70.83,70.99,59986.0,64.6087,64.7637,64.5995,64.7455,59986.0
2019-03-22 12:05:00,70.98,71.02,70.93,71.0,69685.0,64.7364,64.7728,64.6908,64.7546,69685.0
2019-03-22 12:10:00,71.01,71.01,70.95,70.97,118344.0,64.7637,64.7637,64.709,64.7272,118344.0
2019-03-22 12:15:00,70.97,71.05,70.94,71.01,84616.0,64.7272,64.8002,64.6999,64.7637,84616.0
2019-03-22 12:20:00,71.02,71.07,70.99,71.02,19530.0,64.7728,64.8184,64.7455,64.7728,19530.0
2019-03-22 12:25:00,71.03,71.03,70.89,70.94,20776.0,64.782,64.782,64.6543,64.6999,20776.0
2019-03-22 12:30:00,70.93,70.96,70.85,70.95,17926.0,64.6908,64.7181,64.6178,64.709,17926.0
2019-03-22 12:35:00,70.94,70.94,70.8,70.8,8629.0,64.6999,64.6999,64.5722,64.5722,8629.0
2019-03-22 12:40:00,70.79,70.79,70.64,70.66,20436.0,64.5631,64.5631,64.4263,64.4445,20436.0
2019-03-22 12:45:00,70.65,70.79,70.65,70.74,19009.0,64.4354,64.5631,64.4354,64.5175,19009.0
2019-03-22 12:50:00,70.74,70.92,70.73,70.91,14226.0,64.5175,64.6816,64.5083,64.6725,14226.0
2019-03-22 12:55:00,70.91,70.91,70.83,70.89,12348.0,64.6725,64.6725,64.5995,64.6543,12348.0
2019-03-22 13:00:00,70.89,71.02,70.85,70.96,19854.0,64.6543,64.7728,64.6178,64.7181,19854.0
2019-03-22 13:05:00,70.95,71.06,70.94,71.06,11959.0,64.709,64.8093,64.6999,64.8093,11959.0
2019-03-22 13:10:00,71.05,71.05,70.91,70.92,10120.0,64.8002,64.8002,64.6725,64.6816,10120.0
2019-03-22 13:15:00,70.94,70.95,70.88,70.91,13298.0,64.6999,64.709,64.6451,64.6725,13298.0
2019-03-22 13:20:00,70.93,70.93,70.85,70.9,12307.0,64.6908,64.6908,64.6178,64.6634,12307.0
2019-03-22 13:25:00,70.89,70.9,70.77,70.83,15605.0,64.6543,64.6634,64.5448,64.5995,15605.0
2019-03-22 13:30:00,70.82,70.94,70.8,70.87,13427.0,64.5904,64.6999,64.5722,64.636,13427.0
2019-03-22 13:35:00,70.87,70.89,70.81,70.82,11160.0,64.636,64.6543,64.5813,64.5904,11160.0
2019-03-22 13:40:00,70.83,70.89,70.81,70.86,13735.0,64.5995,64.6543,64.5813,64.6269,13735.0
2019-03-22 13:45:00,70.85,70.86,70.8,70.81,9500.0,64.6178,64.6269,64.5722,64.5813,9500.0
2019-03-22 13:50:00,70.8,70.84,70.78,70.83,12387.0,64.5722,64.6087,64.5539,64.5995,12387.0
2019-03-22 13:55:00,70.82,70.83,70.75,70.77,14105.0,64.5904,64.5995,64.5266,64.5448,14105.0
2019-03-22 14:00:00,70.78,70.95,70.77,70.95,14750.0,64.5539,64.709,64.5448,64.709,14750.0
2019-03-22 14:05:00,70.97,71.01,70.93,71.0,11041.0,64.7272,64.7637,64.6908,64.7546,11041.0
2019-03-22 14:10:00,71.0,71.15,71.0,71.15,13794.0,64.7546,64.8914,64.7546,64.8914,13794.0
2019-03-22 14:15:00,71.14,71.28,71.14,71.17,39721.0,64.8823,65.01,64.8823,64.9096,39721.0
2019-03-22 14:20:00,71.16,71.25,71.16,71.24,14969.0,64.9005,64.9826,64.9005,64.9735,14969.0
2019-03-22 14:25:00,71.25,71.28,71.2,71.24,19497.0,64.9826,65.01,64.937,64.9735,19497.0
2019-03-22 14:30:00,71.22,71.25,71.11,71.13,21450.0,64.9552,64.9826,64.8549,64.8732,21450.0
2019-03-22 14:35:00,71.13,71.16,71.07,71.15,18021.0,64.8732,64.9005,64.8184,64.8914,18021.0
2019-03-22 14:40:00,71.16,71.25,71.15,71.22,14997.0,64.9005,64.9826,64.8914,64.9552,14997.0
2019-03-22 14:45:00,71.23,71.34,71.23,71.29,15841.0,64.9644,65.0647,64.9644,65.0191,15841.0
2019-03-22 14:50:00,71.3,71.38,71.29,71.32,14747.0,65.0282,65.1012,65.0191,65.0464,14747.0
2019-03-22 14:55:00,71.33,71.34,71.25,71.26,22642.0,65.0556,65.0647,64.9826,64.9917,22642.0
2019-03-22 15:00:00,71.26,71.35,71.24,71.24,21047.0,64.9917,65.0738,64.9735,64.9735,21047.0
2019-03-22 15:05:00,71.23,71.33,71.23,71.29,26714.0,64.9644,65.0556,64.9644,65.0191,26714.0
2019-03-22 15:10:00,71.28,71.3,71.13,71.13,38292.0,65.01,65.0282,64.8732,64.8732,38292.0
2019-03-22 15:15:00,71.13,71.2,71.11,71.17,12715.0,64.8732,64.937,64.8549,64.9096,12715.0
2019-03-22 15:20:00,71.16,71.27,71.16,71.25,25516.0,64.9005,65.0008,64.9005,64.9826,25516.0
2019-03-22 15:25:00,71.25,71.25,71.1,71.1,16186.0,64.9826,64.9826,64.8458,64.8458,16186.0
2019-03-22 15:30:00,71.09,71.11,71.0,71.0,30594.0,64.8367,64.8549,64.7546,64.7546,30594.0
2019-03-22 15:35:00,70.99,71.04,70.94,70.98,27328.0,64.7455,64.7911,64.6999,64.7364,27328.0
2019-03-22 15:40:00,71.0,71.01,70.94,70.95,32625.0,64.7546,64.7637,64.6999,64.709,32625.0
2019-03-22 15:45:00,70.95,71.09,70.94,71.08,41596.0,64.709,64.8367,64.6999,64.8276,41596.0
2019-03-22 15:50:00,71.08,71.08,70.97,70.99,52662.0,64.8276,64.8276,64.7272,64.7455,52662.0
2019-03-22 15:55:00,70.99,70.99,70.83,70.9,180117.0,64.7455,64.7455,64.5995,64.6634,180117.0
2019-03-25 09:30:00,70.74,70.8,70.37,70.5,48589.0,64.5175,64.5722,64.18,64.2986,48589.0
2019-03-25 09:35:00,70.54,70.64,70.51,70.58,22182.0,64.3351,64.4263,64.3077,64.3715,22182.0
2019-03-25 09:40:00,70.56,70.56,70.34,70.35,25638.0,64.3533,64.3533,64.1526,64.1618,25638.0
2019-03-25 09:45:00,70.33,70.33,70.04,70.04,42778.0,64.1435,64.1435,63.879,63.879,42778.0
2019-03-25 09:50:00,70.04,70.21,70.0,70.14,24251.0,63.879,64.0341,63.8426,63.9702,24251.0
2019-03-25 09:55:00,70.14,70.33,70.11,70.27,12909.0,63.9702,64.1435,63.9429,64.0888,12909.0
2019-03-25 10:00:00,70.26,70.36,70.23,70.31,17824.0,64.0797,64.1709,64.0523,64.1253,17824.0
2019-03-25 10:05:00,70.31,70.44,70.29,70.38,18700.0,64.1253,64.2439,64.107,64.1891,18700.0
2019-03-25 10:10:00,70.38,70.46,70.32,70.33,21696.0,64.1891,64.2621,64.1344,64.1435,21696.0
2019-03-25 10:15:00,70.33,70.47,70.32,70.39,15031.0,64.1435,64.2712,64.1344,64.1983,15031.0
2019-03-25 10:20:00,70.39,70.45,70.33,70.41,18410.0,64.1983,64.253,64.1435,64.2165,18410.0
2019-03-25 10:25:00,70.4,70.52,70.4,70.46,17395.0,64.2074,64.3168,64.2074,64.2621,17395.0
2019-03-25 10:30:00,70.45,70.6,70.43,70.48,21206.0,64.253,64.3898,64.2347,64.2803,21206.0
2019-03-25 10:35:00,70.48,70.5,70.41,70.47,18470.0,64.2803,64.2986,64.2165,64.2712,18470.0
2019-03-25 10:40:00,70.47,70.51,70.41,70.47,16790.0,64.2712,64.3077,64.2165,64.2712,16790.0
2019-03-25 10:45:00,70.47,70.52,70.39,70.52,18660.0,64.2712,64.3168,64.1983,64.3168,18660.0
2019-03-25 10:50:00,70.52,70.69,70.52,70.63,15621.0,64.3168,64.4719,64.3168,64.4171,15621.0
2019-03-25 10:55:00,70.63,70.7,70.56,70.58,21438.0,64.4171,64.481,64.3533,64.3715,21438.0
2019-03-25 11:00:00,70.59,70.61,70.52,70.57,10280.0,64.3807,64.3989,64.3168,64.3624,10280.0
2019-03-25 11:05:00,70.56,70.65,70.56,70.62,20064.0,64.3533,64.4354,64.3533,64.408,20064.0
2019-03-25 11:10:00,70.63,70.63,70.54,70.55,22776.0,64.4171,64.4171,64.3351,64.3442,22776.0
2019-03-25 11:15:00,70.55,70.67,70.53,70.67,26034.0,64.3442,64.4536,64.3259,64.4536,26034.0
2019-03-25 11:20:00,70.68,70.73,70.64,70.67,19517.0,64.4627,64.5083,64.4263,64.4536,19517.0
2019-03-25 11:25:00,70.68,70.81,70.68,70.81,12565.0,64.4627,64.5813,64.4627,64.5813,12565.0
2019-03-25 11:30:00,70.81,70.83,70.75,70.76,18852.0,64.5813,64.5995,64.5266,64.5357,18852.0
2019-03-25 11:35:00,70.75,70.77,70.7,70.74,16505.0,64.5266,64.5448,64.481,64.5175,16505.0
2019-03-25 11:40:00,70.75,70.75,70.64,70.65,13115.0,64.5266,64.5266,64.4263,64.4354,13115.0
2019-03-25 11:45:00,70.65,70.7,70.59,70.6,14858.0,64.4354,64.481,64.3807,64.3898,14858.0
2019-03-25 11:50:00,70.6,70.68,70.58,70.63,12498.0,64.3898,64.4627,64.3715,64.4171,12498.0
2019-03-25 11:55:00,70.63,70.66,70.56,70.58,9530.0,64.4171,64.4445,64.3533,64.3715,9530.0
2019-03-25 12:00:00,70.56,70.57,70.51,70.56,12832.0,64.3533,64.3624,64.3077,64.3533,12832.0
2019-03-25 12:05:00,70.57,70.69,70.57,70.65,10695.0,64.3624,64.4719,64.3624,64.4354,10695.0
2019-03-25 12:10:00,70.64,70.71,70.61,70.66,12009.0,64.4263,64.4901,64.3989,64.4445,12009.0
2019-03-25 12:15:00,70.67,70.77,70.64,70.76,10766.0,64.4536,64.5448,64.4263,64.5357,10766.0
2019-03-25 12:20:00,70.77,70.89,70.77,70.84,18150.0,64.5448,64.6543,64.5448,64.6087,18150.0
2019-03-25 12:25:00,70.84,70.85,70.78,70.81,8324.0,64.6087,64.6178,64.5539,64.5813,8324.0
2019-03-25 12:30:00,70.81,70.86,70.77,70.81,72756.0,64.5813,64.6269,64.5448,64.5813,72756.0
2019-03-25 12:35:00,70.81,70.81,70.64,70.65,14927.0,64.5813,64.5813,64.4263,64.4354,14927.0
2019-03-25 12:40:00,70.63,70.64,70.51,70.54,9513.0,64.4171,64.4263,64.3077,64.3351,9513.0
2019-03-25 12:45:00,70.54,70.57,70.49,70.56,11391.0,64.3351,64.3624,64.2895,64.3533,11391.0
2019-03-25 12:50:00,70.56,70.61,70.56,70.6,8511.0,64.3533,64.3989,64.3533,64.3898,8511.0
2019-03-25 12:55:00,70.59,70.66,70.58,70.66,14559.0,64.3807,64.4445,64.3715,64.4445,14559.0
2019-03-25 13:00:00,70.68,70.69,70.58,70.6,6186.0,64.4627,64.4719,64.3715,64.3898,6186.0
2019-03-25 13:05:00,70.59,70.66,70.57,70.61,8787.0,64.3807,64.4445,64.3624,64.3989,8787.0
2019-03-25 13:10:00,70.61,70.8,70.61,70.75,8894.0,64.3989,64.5722,64.3989,64.5266,8894.0
2019-03-25 13:15:00,70.74,70.74,70.66,70.7,11198.0,64.5175,64.5175,64.4445,64.481,11198.0
2019-03-25 13:20:00,70.71,70.71,70.62,70.66,11038.0,64.4901,64.4901,64.408,64.4445,11038.0
2019-03-25 13:25:00,70.66,70.67,70.57,70.63,5264.0,64.4445,64.4536,64.3624,64.4171,5264.0
2019-03-25 13:30:00,70.62,70.63,70.54,70.61,14242.0,64.408,64.4171,64.3351,64.3989,14242.0
2019-03-25 13:35:00,70.61,70.73,70.61,70.71,8857.0,64.3989,64.5083,64.3989,64.4901,8857.0
2019-03-25 13:40:00,70.7,70.72,70.6,70.61,11426.0,64.481,64.4992,64.3898,64.3989,11426.0
2019-03-25 13:45:00,70.6,70.6,70.52,70.53,9817.0,64.3898,64.3898,64.3168,64.3259,9817.0
2019-03-25 13:50:00,70.54,70.57,70.48,70.5,9296.0,64.3351,64.3624,64.2803,64.2986,9296.0
2019-03-25 13:55:00,70.5,70.59,70.5,70.58,9856.0,64.2986,64.3807,64.2986,64.3715,9856.0
2019-03-25 14:00:00,70.57,70.62,70.54,70.55,11225.0,64.3624,64.408,64.3351,64.3442,11225.0
2019-03-25 14:05:00,70.55,70.55,70.5,70.51,11976.0,64.3442,64.3442,64.2986,64.3077,11976.0
2019-03-25 14:10:00,70.51,70.59,70.5,70.54,11319.0,64.3077,64.3807,64.2986,64.3351,11319.0
2019-03-25 14:15:00,70.54,70.58,70.48,70.51,10626.0,64.3351,64.3715,64.2803,64.3077,10626.0
2019-03-25 14:20:00,70.52,70.54,70.47,70.48,7885.0,64.3168,64.3351,64.2712,64.2803,7885.0
2019-03-25 14:25:00,70.48,70.51,70.42,70.5,10726.0,64.2803,64.3077,64.2256,64.2986,10726.0
2019-03-25 14:30:00,70.5,70.59,70.49,70.57,12953.0,64.2986,64.3807,64.2895,64.3624,12953.0
2019-03-25 14:35:00,70.57,70.59,70.55,70.58,11316.0,64.3624,64.3807,64.3442,64.3715,11316.0
2019-03-25 14:40:00,70.56,70.69,70.56,70.65,8935.0,64.3533,64.4719,64.3533,64.4354,8935.0
2019-03-25 14:45:00,70.65,70.65,70.6,70.62,8158.0,64.4354,64.4354,64.3898,64.408,8158.0
2019-03-25 14:50:00,70.62,70.65,70.6,70.61,14499.0,64.408,64.4354,64.3898,64.3989,14499.0
2019-03-25 14:55:00,70.62,70.74,70.61,70.72,15064.0,64.408,64.5175,64.3989,64.4992,15064.0
2019-03-25 15:00:00,70.72,70.77,70.64,70.67,16746.0,64.4992,64.5448,64.4263,64.4536,16746.0
2019-03-25 15:05:00,70.67,70.72,70.66,70.69,10723.0,64.4536,64.4992,64.4445,64.4719,10723.0
2019-03-25 15:10:00,70.7,70.83,70.69,70.81,16620.0,64.481,64.5995,64.4719,64.5813,16620.0
2019-03-25 15:15:00,70.81,70.83,70.74,70.77,15545.0,64.5813,64.5995,64.5175,64.5448,15545.0
2019-03-25 15:20:00,70.77,70.88,70.75,70.83,20642.0,64.5448,64.6451,64.5266,64.5995,20642.0
2019-03-25 15:25:00,70.83,70.88,70.81,70.84,13667.0,64.5995,64.6451,64.5813,64.6087,13667.0
2019-03-25 15:30:00,70.83,70.84,70.74,70.75,28357.0,64.5995,64.6087,64.5175,64.5266,28357.0
2019-03-25 15:35:00,70.74,70.8,70.73,70.76,13238.0,64.5175,64.5722,64.5083,64.5357,13238.0
2019-03-25 15:40:00,70.76,70.81,70.73,70.8,34071.0,64.5357,64.5813,64.5083,64.5722,34071.0
2019-03-25 15:45:00,70.81,70.89,70.77,70.78,23023.0,64.5813,64.6543,64.5448,64.5539,23023.0
2019-03-25 15:50:00,70.78,70.82,70.71,70.71,60035.0,64.5539,64.5904,64.4901,64.4901,60035.0
2019-03-25 15:55:00,70.71,70.77,70.63,70.75,150199.0,64.4901,64.5448,64.4171,64.5266,150199.0
2019-03-26 09:30:00,71.17,71.73,71.17,71.26,28159.0,64.9096,65.4204,64.9096,64.9917,28159.0
2019-03-26 09:35:00,71.27,71.42,71.23,71.41,11681.0,65.0008,65.1376,64.9644,65.1285,11681.0
2019-03-26 09:40:00,71.41,71.47,71.38,71.43,25944.0,65.1285,65.1833,65.1012,65.1468,25944.0
2019-03-26 09:45:00,71.45,71.52,71.4,71.49,13939.0,65.165,65.2289,65.1194,65.2015,13939.0
2019-03-26 09:50:00,71.5,71.5,71.38,71.44,14650.0,65.2106,65.2106,65.1012,65.1559,14650.0
2019-03-26 09:55:00,71.45,71.55,71.4,71.55,18730.0,65.165,65.2562,65.1194,65.2562,18730.0
2019-03-26 10:00:00,71.55,71.56,71.39,71.47,25260.0,65.2562,65.2653,65.1103,65.1833,25260.0
2019-03-26 10:05:00,71.48,71.49,71.42,71.45,23550.0,65.1924,65.2015,65.1376,65.165,23550.0
2019-03-26 10:10:00,71.45,71.51,71.42,71.49,34746.0,65.165,65.2197,65.1376,65.2015,34746.0
2019-03-26 10:15:00,71.49,71.5,71.36,71.41,52496.0,65.2015,65.2106,65.0829,65.1285,52496.0
2019-03-26 10:20:00,71.41,71.42,71.33,71.35,18083.0,65.1285,65.1376,65.0556,65.0738,18083.0
2019-03-26 10:25:00,71.34,71.43,71.34,71.4,8530.0,65.0647,65.1468,65.0647,65.1194,8530.0
2019-03-26 10:30:00,71.4,71.41,71.32,71.34,8786.0,65.1194,65.1285,65.0464,65.0647,8786.0
2019-03-26 10:35:00,71.35,71.36,71.28,71.34,40383.0,65.0738,65.0829,65.01,65.0647,40383.0
2019-03-26 10:40:00,71.35,71.37,71.24,71.25,19285.0,65.0738,65.092,64.9735,64.9826,19285.0
2019-03-26 10:45:00,71.25,71.51,71.25,71.51,26603.0,64.9826,65.2197,64.9826,65.2197,26603.0
2019-03-26 10:50:00,71.52,71.68,71.5,71.63,12388.0,65.2289,65.3748,65.2106,65.3292,12388.0
2019-03-26 10:55:00,71.63,71.7,71.63,71.69,11077.0,65.3292,65.393,65.3292,65.3839,11077.0
2019-03-26 11:00:00,71.69,71.7,71.56,71.59,38634.0,65.3839,65.393,65.2653,65.2927,38634.0
2019-03-26 11:05:00,71.59,71.59,71.48,71.48,24150.0,65.2927,65.2927,65.1924,65.1924,24150.0
2019-03-26 11:10:00,71.48,71.52,71.4,71.47,28694.0,65.1924,65.2289,65.1194,65.1833,28694.0
2019-03-26 11:15:00,71.48,71.54,71.4,71.4,21218.0,65.1924,65.2471,65.1194,65.1194,21218.0
2019-03-26 11:20:00,71.4,71.43,71.32,71.37,22470.0,65.1194,65.1468,65.0464,65.092,22470.0
2019-03-26 11:25:00,71.38,71.38,71.32,71.36,11844.0,65.1012,65.1012,65.0464,65.0829,11844.0
2019-03-26 11:30:00,71.36,71.38,71.29,71.34,17236.0,65.0829,65.1012,65.0191,65.0647,17236.0
2019-03-26 11:35:00,71.33,71.4,71.31,71.39,13089.0,65.0556,65.1194,65.0373,65.1103,13089.0
2019-03-26 11:40:00,71.39,71.4,71.33,71.34,11693.0,65.1103,65.1194,65.0556,65.0647,11693.0
2019-03-26 11:45:00,71.33,71.33,71.2,71.26,15871.0,65.0556,65.0556,64.937,64.9917,15871.0
2019-03-26 11:50:00,71.25,71.26,71.12,71.14,14689.0,64.9826,64.9917,64.864,64.8823,14689.0
2019-03-26 11:55:00,71.14,71.2,71.12,71.18,11766.0,64.8823,64.937,64.864,64.9188,11766.0
2019-03-26 12:00:00,71.17,71.24,71.17,71.21,20120.0,64.9096,64.9735,64.9096,64.9461,20120.0
2019-03-26 12:05:00,71.22,71.28,71.19,71.23,14635.0,64.9552,65.01,64.9279,64.9644,14635.0
2019-03-26 12:10:00,71.24,71.26,71.22,71.25,21427.0,64.9735,64.9917,64.9552,64.9826,21427.0
2019-03-26 12:15:00,71.25,71.31,71.22,71.29,13229.0,64.9826,65.0373,64.9552,65.0191,13229.0
2019-03-26 12:20:00,71.29,71.31,71.08,71.08,16137.0,65.0191,65.0373,64.8276,64.8276,16137.0
2019-03-26 12:25:00,71.07,71.14,71.07,71.1,21541.0,64.8184,64.8823,64.8184,64.8458,21541.0
2019-03-26 12:30:00,71.09,71.15,71.06,71.06,11253.0,64.8367,64.8914,64.8093,64.8093,11253.0
2019-03-26 12:35:00,71.07,71.11,71.01,71.06,20641.0,64.8184,64.8549,64.7637,64.8093,20641.0
2019-03-26 12:40:00,71.06,71.07,71.0,71.06,16628.0,64.8093,64.8184,64.7546,64.8093,16628.0
2019-03-26 12:45:00,71.03,71.05,70.97,70.99,7737.0,64.782,64.8002,64.7272,64.7455,7737.0
2019-03-26 12:50:00,70.99,71.1,70.99,71.08,6594.0,64.7455,64.8458,64.7455,64.8276,6594.0
2019-03-26 12:55:00,71.09,71.11,71.06,71.1,9300.0,64.8367,64.8549,64.8093,64.8458,9300.0
2019-03-26 13:00:00,71.11,71.14,71.07,71.1,13538.0,64.8549,64.8823,64.8184,64.8458,13538.0
2019-03-26 13:05:00,71.09,71.11,71.06,71.11,8654.0,64.8367,64.8549,64.8093,64.8549,8654.0
2019-03-26 13:10:00,71.11,71.16,71.11,71.16,5800.0,64.8549,64.9005,64.8549,64.9005,5800.0
2019-03-26 13:15:00,71.17,71.22,71.16,71.22,6193.0,64.9096,64.9552,64.9005,64.9552,6193.0
2019-03-26 13:20:00,71.23,71.23,71.14,71.16,10172.0,64.9644,64.9644,64.8823,64.9005,10172.0
2019-03-26 13:25:00,71.14,71.14,71.07,71.09,5600.0,64.8823,64.8823,64.8184,64.8367,5600.0
2019-03-26 13:30:00,71.08,71.09,71.0,71.02,12772.0,64.8276,64.8367,64.7546,64.7728,12772.0
2019-03-26 13:35:00,71.02,71.03,70.9,70.93,16358.0,64.7728,64.782,64.6634,64.6908,16358.0
2019-03-26 13:40:00,70.93,70.99,70.93,70.95,7800.0,64.6908,64.7455,64.6908,64.709,7800.0
2019-03-26 13:45:00,70.96,71.01,70.96,70.98,7687.0,64.7181,64.7637,64.7181,64.7364,7687.0
2019-03-26 13:50:00,70.98,70.99,70.88,70.89,25702.0,64.7364,64.7455,64.6451,64.6543,25702.0
2019-03-26 13:55:00,70.88,70.89,70.74,70.75,23699.0,64.6451,64.6543,64.5175,64.5266,23699.0
2019-03-26 14:00:00,70.75,70.8,70.67,70.8,46797.0,64.5266,64.5722,64.4536,64.5722,46797.0
2019-03-26 14:05:00,70.8,70.9,70.8,70.83,17750.0,64.5722,64.6634,64.5722,64.5995,17750.0
2019-03-26 14:10:00,70.83,70.87,70.79,70.87,13786.0,64.5995,64.636,64.5631,64.636,13786.0
2019-03-26 14:15:00,70.88,70.95,70.87,70.95,12382.0,64.6451,64.709,64.636,64.709,12382.0
2019-03-26 14:20:00,70.95,70.96,70.87,70.92,13246.0,64.709,64.7181,64.636,64.6816,13246.0
2019-03-26 14:25:00,70.92,70.93,70.86,70.86,18180.0,64.6816,64.6908,64.6269,64.6269,18180.0
2019-03-26 14:30:00,70.86,70.86,70.79,70.81,21658.0,64.6269,64.6269,64.5631,64.5813,21658.0
2019-03-26 14:35:00,70.81,70.82,70.77,70.78,20728.0,64.5813,64.5904,64.5448,64.5539,20728.0
2019-03-26 14:40:00,70.78,70.9,70.78,70.9,27191.0,64.5539,64.6634,64.5539,64.6634,27191.0
2019-03-26 14:45:00,70.91,70.93,70.89,70.9,13136.0,64.6725,64.6908,64.6543,64.6634,13136.0
2019-03-26 14:50:00,70.9,70.91,70.84,70.84,17462.0,64.6634,64.6725,64.6087,64.6087,17462.0
2019-03-26 14:55:00,70.83,70.88,70.82,70.88,24638.0,64.5995,64.6451,64.5904,64.6451,24638.0
2019-03-26 15:00:00,70.88,70.93,70.86,70.91,45095.0,64.6451,64.6908,64.6269,64.6725,45095.0
2019-03-26 15:05:00,70.92,70.96,70.86,70.93,19469.0,64.6816,64.7181,64.6269,64.6908,19469.0
2019-03-26 15:10:00,70.93,71.0,70.91,70.93,16278.0,64.6908,64.7546,64.6725,64.6908,16278.0
2019-03-26 15:15:00,70.93,71.01,70.91,70.94,19031.0,64.6908,64.7637,64.6725,64.6999,19031.0
2019-03-26 15:20:00,70.94,70.97,70.92,70.96,16124.0,64.6999,64.7272,64.6816,64.7181,16124.0
2019-03-26 15:25:00,70.95,70.98,70.89,70.9,14655.0,64.709,64.7364,64.6543,64.6634,14655.0
2019-03-26 15:30:00,70.9,71.0,70.85,70.99,33564.0,64.6634,64.7546,64.6178,64.7455,33564.0
2019-03-26 15:35:00,70.98,71.06,70.98,71.05,37448.0,64.7364,64.8093,64.7364,64.8002,37448.0
2019-03-26 15:40:00,71.04,71.08,71.0,71.02,32144.0,64.7911,64.8276,64.7546,64.7728,32144.0
2019-03-26 15:45:00,71.02,71.09,70.98,71.05,49838.0,64.7728,64.8367,64.7364,64.8002,49838.0
2019-03-26 15:50:00,71.05,71.1,71.02,71.06,91408.0,64.8002,64.8458,64.7728,64.8093,91408.0
2019-03-26 15:55:00,71.06,71.13,70.96,71.09,228353.0,64.8093,64.8732,64.7181,64.8367,228353.0
2019-03-27 09:30:00,71.14,71.42,71.13,71.32,29845.0,64.8823,65.1376,64.8732,65.0464,29845.0
2019-03-27 09:35:00,71.34,71.42,71.23,71.28,18932.0,65.0647,65.1376,64.9644,65.01,18932.0
2019-03-27 09:40:00,71.29,71.47,71.29,71.39,39165.0,65.0191,65.1833,65.0191,65.1103,39165.0
2019-03-27 09:45:00,71.37,71.38,71.23,71.24,13137.0,65.092,65.1012,64.9644,64.9735,13137.0
2019-03-27 09:50:00,71.25,71.45,71.25,71.38,29725.0,64.9826,65.165,64.9826,65.1012,29725.0
2019-03-27 09:55:00,71.36,71.36,71.21,71.28,13148.0,65.0829,65.0829,64.9461,65.01,13148.0
2019-03-27 10:00:00,71.29,71.33,71.21,71.26,22070.0,65.0191,65.0556,64.9461,64.9917,22070.0
2019-03-27 10:05:00,71.25,71.28,71.2,71.24,20483.0,64.9826,65.01,64.937,64.9735,20483.0
2019-03-27 10:10:00,71.24,71.29,71.16,71.27,15282.0,64.9735,65.0191,64.9005,65.0008,15282.0
2019-03-27 10:15:00,71.27,71.31,71.22,71.3,14155.0,65.0008,65.0373,64.9552,65.0282,14155.0
2019-03-27 10:20:00,71.32,71.38,71.26,71.35,16986.0,65.0464,65.1012,64.9917,65.0738,16986.0
2019-03-27 10:25:00,71.36,71.36,71.21,71.23,10953.0,65.0829,65.0829,64.9461,64.9644,10953.0
2019-03-27 10:30:00,71.22,71.27,71.2,71.2,11087.0,64.9552,65.0008,64.937,64.937,11087.0
2019-03-27 10:35:00,71.21,71.24,71.14,71.16,13178.0,64.9461,64.9735,64.8823,64.9005,13178.0
2019-03-27 10:40:00,71.15,71.18,71.05,71.1,15295.0,64.8914,64.9188,64.8002,64.8458,15295.0
2019-03-27 10:45:00,71.09,71.14,71.01,71.13,34249.0,64.8367,64.8823,64.7637,64.8732,34249.0
2019-03-27 10:50:00,71.12,71.16,71.06,71.15,33892.0,64.864,64.9005,64.8093,64.8914,33892.0
2019-03-27 10:55:00,71.16,71.18,71.07,71.1,25061.0,64.9005,64.9188,64.8184,64.8458,25061.0
2019-03-27 11:00:00,71.11,71.12,70.95,70.97,22007.0,64.8549,64.864,64.709,64.7272,22007.0
2019-03-27 11:05:00,70.96,71.04,70.9,70.99,47237.0,64.7181,64.7911,64.6634,64.7455,47237.0
2019-03-27 11:10:00,70.98,71.02,70.87,70.88,43964.0,64.7364,64.7728,64.636,64.6451,43964.0
2019-03-27 11:15:00,70.87,70.88,70.75,70.79,17349.0,64.636,64.6451,64.5266,64.5631,17349.0
2019-03-27 11:20:00,70.79,70.82,70.73,70.78,9691.0,64.5631,64.5904,64.5083,64.5539,9691.0
2019-03-27 11:25:00,70.78,70.8,70.59,70.59,14097.0,64.5539,64.5722,64.3807,64.3807,14097.0
2019-03-27 11:30:00,70.59,70.64,70.48,70.49,18100.0,64.3807,64.4263,64.2803,64.2895,18100.0
2019-03-27 11:35:00,70.49,70.49,70.43,70.48,16467.0,64.2895,64.2895,64.2347,64.2803,16467.0
2019-03-27 11:40:00,70.48,70.52,70.32,70.32,18590.0,64.2803,64.3168,64.1344,64.1344,18590.0
2019-03-27 11:45:00,70.33,70.46,70.33,70.45,15156.0,64.1435,64.2621,64.1435,64.253,15156.0
2019-03-27 11:50:00,70.45,70.52,70.42,70.52,19907.0,64.253,64.3168,64.2256,64.3168,19907.0
2019-03-27 11:55:00,70.51,70.6,70.49,70.51,37029.0,64.3077,64.3898,64.2895,64.3077,37029.0
2019-03-27 12:00:00,70.5,70.64,70.48,70.64,19675.0,64.2986,64.4263,64.2803,64.4263,19675.0
2019-03-27 12:05:00,70.64,70.67,70.6,70.62,10677.0,64.4263,64.4536,64.3898,64.408,10677.0
2019-03-27 12:10:00,70.62,70.68,70.6,70.62,14618.0,64.408,64.4627,64.3898,64.408,14618.0
2019-03-27 12:15:00,70.62,70.67,70.59,70.63,14395.0,64.408,64.4536,64.3807,64.4171,14395.0
2019-03-27 12:20:00,70.64,70.71,70.62,70.68,14632.0,64.4263,64.4901,64.408,64.4627,14632.0
2019-03-27 12:25:00,70.68,70.73,70.63,70.69,10703.0,64.4627,64.5083,64.4171,64.4719,10703.0
2019-03-27 12:30:00,70.68,70.74,70.66,70.71,10660.0,64.4627,64.5175,64.4445,64.4901,10660.0
2019-03-27 12:35:00,70.72,70.72,70.66,70.66,10571.0,64.4992,64.4992,64.4445,64.4445,10571.0
2019-03-27 12:40:00,70.66,70.71,70.62,70.71,8234.0,64.4445,64.4901,64.408,64.4901,8234.0
2019-03-27 12:45:00,70.71,70.76,70.68,70.71,8555.0,64.4901,64.5357,64.4627,64.4901,8555.0
2019-03-27 12:50:00,70.71,70.81,70.7,70.77,8129.0,64.4901,64.5813,64.481,64.5448,8129.0
2019-03-27 12:55:00,70.76,70.76,70.66,70.66,5409.0,64.5357,64.5357,64.4445,64.4445,5409.0
2019-03-27 13:00:00,70.66,70.67,70.63,70.64,7423.0,64.4445,64.4536,64.4171,64.4263,7423.0
2019-03-27 13:05:00,70.65,70.68,70.61,70.61,10871.0,64.4354,64.4627,64.3989,64.3989,10871.0
2019-03-27 13:10:00,70.61,70.84,70.61,70.84,12906.0,64.3989,64.6087,64.3989,64.6087,12906.0
2019-03-27 13:15:00,70.83,70.89,70.8,70.82,8693.0,64.5995,64.6543,64.5722,64.5904,8693.0
2019-03-27 13:20:00,70.82,70.88,70.78,70.86,12620.0,64.5904,64.6451,64.5539,64.6269,12620.0
2019-03-27 13:25:00,70.87,70.91,70.86,70.88,6998.0,64.636,64.6725,64.6269,64.6451,6998.0
2019-03-27 13:30:00,70.87,70.89,70.83,70.85,9863.0,64.636,64.6543,64.5995,64.6178,9863.0
2019-03-27 13:35:00,70.85,70.85,70.8,70.84,5300.0,64.6178,64.6178,64.5722,64.6087,5300.0
2019-03-27 13:40:00,70.84,70.92,70.84,70.92,6900.0,64.6087,64.6816,64.6087,64.6816,6900.0
2019-03-27 13:45:00,70.92,70.95,70.9,70.92,7058.0,64.6816,64.709,64.6634,64.6816,7058.0
2019-03-27 13:50:00,70.92,70.98,70.92,70.97,9582.0,64.6816,64.7364,64.6816,64.7272,9582.0
2019-03-27 13:55:00,70.98,70.98,70.93,70.94,6976.0,64.7364,64.7364,64.6908,64.6999,6976.0
2019-03-27 14:00:00,70.95,70.98,70.89,70.98,13734.0,64.709,64.7364,64.6543,64.7364,13734.0
2019-03-27 14:05:00,70.98,70.99,70.93,70.99,12134.0,64.7364,64.7455,64.6908,64.7455,12134.0
2019-03-27 14:10:00,71.0,71.08,71.0,71.06,10753.0,64.7546,64.8276,64.7546,64.8093,10753.0
2019-03-27 14:15:00,71.04,71.04,70.96,70.96,10353.0,64.7911,64.7911,64.7181,64.7181,10353.0
2019-03-27 14:20:00,70.96,70.99,70.91,70.98,10317.0,64.7181,64.7455,64.6725,64.7364,10317.0
2019-03-27 14:25:00,70.98,71.01,70.95,70.99,23020.0,64.7364,64.7637,64.709,64.7455,23020.0
2019-03-27 14:30:00,70.99,71.06,70.98,71.0,14335.0,64.7455,64.8093,64.7364,64.7546,14335.0
2019-03-27 14:35:00,71.0,71.01,70.88,70.89,14866.0,64.7546,64.7637,64.6451,64.6543,14866.0
2019-03-27 14:40:00,70.89,70.93,70.89,70.93,21510.0,64.6543,64.6908,64.6543,64.6908,21510.0
2019-03-27 14:45:00,70.93,71.0,70.93,71.0,12521.0,64.6908,64.7546,64.6908,64.7546,12521.0
2019-03-27 14:50:00,71.0,71.06,71.0,71.04,18200.0,64.7546,64.8093,64.7546,64.7911,18200.0
2019-03-27 14:55:00,71.05,71.06,70.97,71.01,14523.0,64.8002,64.8093,64.7272,64.7637,14523.0
2019-03-27 15:00:00,71.02,71.04,70.9,70.92,18708.0,64.7728,64.7911,64.6634,64.6816,18708.0
2019-03-27 15:05:00,70.92,70.97,70.92,70.94,15681.0,64.6816,64.7272,64.6816,64.6999,15681.0
2019-03-27 15:10:00,70.95,71.01,70.95,71.0,20484.0,64.709,64.7637,64.709,64.7546,20484.0
2019-03-27 15:15:00,71.0,71.04,70.98,71.04,18227.0,64.7546,64.7911,64.7364,64.7911,18227.0
2019-03-27 15:20:00,71.03,71.11,71.02,71.08,22688.0,64.782,64.8549,64.7728,64.8276,22688.0
2019-03-27 15:25:00,71.07,71.16,71.04,71.14,19878.0,64.8184,64.9005,64.7911,64.8823,19878.0
2019-03-27 15:30:00,71.15,71.2,71.09,71.12,50650.0,64.8914,64.937,64.8367,64.864,50650.0
2019-03-27 15:35:00,71.12,71.14,71.05,71.13,32975.0,64.864,64.8823,64.8002,64.8732,32975.0
2019-03-27 15:40:00,71.12,71.14,71.1,71.11,23996.0,64.864,64.8823,64.8458,64.8549,23996.0
2019-03-27 15:45:00,71.11,71.16,71.1,71.13,30651.0,64.8549,64.9005,64.8458,64.8732,30651.0
2019-03-27 15:50:00,71.13,71.14,71.07,71.09,89135.0,64.8732,64.8823,64.8184,64.8367,89135.0
2019-03-27 15:55:00,71.09,71.09,70.97,71.04,130920.0,64.8367,64.8367,64.7272,64.7911,130920.0
2019-03-28 09:30:00,71.61,71.89,71.05,71.15,82483.0,65.3109,65.5663,64.8002,64.8914,82483.0
2019-03-28 09:35:00,71.15,71.3,71.14,71.18,12551.0,64.8914,65.0282,64.8823,64.9188,12551.0
2019-03-28 09:40:00,71.19,71.57,71.18,71.57,59107.0,64.9279,65.2745,64.9188,65.2745,59107.0
2019-03-28 09:45:00,71.56,71.58,71.41,71.49,27488.0,65.2653,65.2836,65.1285,65.2015,27488.0
2019-03-28 09:50:00,71.5,71.67,71.45,71.6,36274.0,65.2106,65.3657,65.165,65.3018,36274.0
2019-03-28 09:55:00,71.6,71.71,71.56,71.68,23692.0,65.3018,65.4021,65.2653,65.3748,23692.0
2019-03-28 10:00:00,71.71,71.81,71.65,71.77,41536.0,65.4021,65.4933,65.3474,65.4569,41536.0
2019-03-28 10:05:00,71.76,71.79,71.69,71.78,32658.0,65.4477,65.4751,65.3839,65.466,32658.0
2019-03-28 10:10:00,71.78,71.84,71.62,71.63,13286.0,65.466,65.5207,65.3201,65.3292,13286.0
2019-03-28 10:15:00,71.62,71.66,71.58,71.63,17197.0,65.3201,65.3565,65.2836,65.3292,17197.0
2019-03-28 10:20:00,71.64,71.82,71.64,71.81,22608.0,65.3383,65.5025,65.3383,65.4933,22608.0
2019-03-28 10:25:00,71.8,71.8,71.66,71.69,12330.0,65.4842,65.4842,65.3565,65.3839,12330.0
2019-03-28 10:30:00,71.67,71.7,71.55,71.62,25790.0,65.3657,65.393,65.2562,65.3201,25790.0
2019-03-28 10:35:00,71.63,71.75,71.62,71.65,33376.0,65.3292,65.4386,65.3201,65.3474,33376.0
2019-03-28 10:40:00,71.65,71.79,71.64,71.73,27364.0,65.3474,65.4751,65.3383,65.4204,27364.0
2019-03-28 10:45:00,71.74,71.74,71.56,71.56,20352.0,65.4295,65.4295,65.2653,65.2653,20352.0
2019-03-28 10:50:00,71.57,71.6,71.52,71.55,29987.0,65.2745,65.3018,65.2289,65.2562,29987.0
2019-03-28 10:55:00,71.55,71.67,71.51,71.64,18618.0,65.2562,65.3657,65.2197,65.3383,18618.0
2019-03-28 11:00:00,71.64,71.64,71.47,71.48,53271.0,65.3383,65.3383,65.1833,65.1924,53271.0
2019-03-28 11:05:00,71.48,71.48,71.38,71.45,29495.0,65.1924,65.1924,65.1012,65.165,29495.0
2019-03-28 11:10:00,71.44,71.51,71.42,71.44,10490.0,65.1559,65.2197,65.1376,65.1559,10490.0
2019-03-28 11:15:00,71.45,71.45,71.28,71.29,15468.0,65.165,65.165,65.01,65.0191,15468.0
2019-03-28 11:20:00,71.29,71.32,71.23,71.26,22649.0,65.0191,65.0464,64.9644,64.9917,22649.0
2019-03-28 11:25:00,71.26,71.26,71.12,71.12,10101.0,64.9917,64.9917,64.864,64.864,10101.0
2019-03-28 11:30:00,71.12,71.21,71.1,71.17,21443.0,64.864,64.9461,64.8458,64.9096,21443.0
2019-03-28 11:35:00,71.17,71.21,71.13,71.2,15673.0,64.9096,64.9461,64.8732,64.937,15673.0
2019-03-28 11:40:00,71.2,71.2,71.08,71.19,13470.0,64.937,64.937,64.8276,64.9279,13470.0
2019-03-28 11:45:00,71.19,71.31,71.09,71.31,20951.0,64.9279,65.0373,64.8367,65.0373,20951.0
2019-03-28 11:50:00,71.31,71.35,71.17,71.18,13904.0,65.0373,65.0738,64.9096,64.9188,13904.0
2019-03-28 11:55:00,71.19,71.21,71.1,71.15,15425.0,64.9279,64.9461,64.8458,64.8914,15425.0
2019-03-28 12:00:00,71.14,71.19,71.1,71.13,22306.0,64.8823,64.9279,64.8458,64.8732,22306.0
2019-03-28 12:05:00,71.14,71.2,71.09,71.09,13952.0,64.8823,64.937,64.8367,64.8367,13952.0
2019-03-28 12:10:00,71.09,71.12,71.03,71.05,18613.0,64.8367,64.864,64.782,64.8002,18613.0
2019-03-28 12:15:00,71.05,71.17,71.04,71.17,15227.0,64.8002,64.9096,64.7911,64.9096,15227.0
2019-03-28 12:20:00,71.18,71.21,71.15,71.2,13948.0,64.9188,64.9461,64.8914,64.937,13948.0
2019-03-28 12:25:00,71.2,71.21,71.15,71.2,10761.0,64.937,64.9461,64.8914,64.937,10761.0
2019-03-28 12:30:00,71.2,71.22,71.14,71.15,10736.0,64.937,64.9552,64.8823,64.8914,10736.0
2019-03-28 12:35:00,71.15,71.31,71.15,71.31,40405.0,64.8914,65.0373,64.8914,65.0373,40405.0
2019-03-28 12:40:00,71.31,71.33,71.26,71.26,22393.0,65.0373,65.0556,64.9917,64.9917,22393.0
2019-03-28 12:45:00,71.26,71.27,71.17,71.18,15015.0,64.9917,65.0008,64.9096,64.9188,15015.0
2019-03-28 12:50:00,71.19,71.28,71.18,71.28,8921.0,64.9279,65.01,64.9188,65.01,8921.0
2019-03-28 12:55:00,71.29,71.29,71.24,71.28,7435.0,65.0191,65.0191,64.9735,65.01,7435.0
2019-03-28 13:00:00,71.28,71.34,71.26,71.33,18935.0,65.01,65.0647,64.9917,65.0556,18935.0
2019-03-28 13:05:00,71.34,71.34,71.27,71.28,6909.0,65.0647,65.0647,65.0008,65.01,6909.0
2019-03-28 13:10:00,71.28,71.29,71.18,71.21,24643.0,65.01,65.0191,64.9188,64.9461,24643.0
2019-03-28 13:15:00,71.21,71.26,71.19,71.23,14823.0,64.9461,64.9917,64.9279,64.9644,14823.0
2019-03-28 13:20:00,71.23,71.31,71.23,71.26,12747.0,64.9644,65.0373,64.9644,64.9917,12747.0
2019-03-28 13:25:00,71.27,71.32,71.23,71.32,13748.0,65.0008,65.0464,64.9644,65.0464,13748.0
2019-03-28 13:30:00,71.31,71.34,71.3,71.3,13156.0,65.0373,65.0647,65.0282,65.0282,13156.0
2019-03-28 13:35:00,71.3,71.3,71.21,71.21,9886.0,65.0282,65.0282,64.9461,64.9461,9886.0
2019-03-28 13:40:00,71.21,71.21,71.15,71.16,7262.0,64.9461,64.9461,64.8914,64.9005,7262.0
2019-03-28 13:45:00,71.17,71.21,71.16,71.2,23660.0,64.9096,64.9461,64.9005,64.937,23660.0
2019-03-28 13:50:00,71.21,71.33,71.21,71.31,12510.0,64.9461,65.0556,64.9461,65.0373,12510.0
2019-03-28 13:55:00,71.3,71.3,71.21,71.28,72141.0,65.0282,65.0282,64.9461,65.01,72141.0
2019-03-28 14:00:00,71.26,71.36,71.24,71.34,83707.0,64.9917,65.0829,64.9735,65.0647,83707.0
2019-03-28 14:05:00,71.34,71.39,71.33,71.39,13682.0,65.0647,65.1103,65.0556,65.1103,13682.0
2019-03-28 14:10:00,71.38,71.43,71.37,71.39,13747.0,65.1012,65.1468,65.092,65.1103,13747.0
2019-03-28 14:15:00,71.39,71.41,71.37,71.4,15418.0,65.1103,65.1285,65.092,65.1194,15418.0
2019-03-28 14:20:00,71.41,71.41,71.32,71.36,12575.0,65.1285,65.1285,65.0464,65.0829,12575.0
2019-03-28 14:25:00,71.37,71.41,71.36,71.41,11516.0,65.092,65.1285,65.0829,65.1285,11516.0
2019-03-28 14:30:00,71.4,71.41,71.36,71.37,22541.0,65.1194,65.1285,65.0829,65.092,22541.0
2019-03-28 14:35:00,71.36,71.4,71.36,71.39,17739.0,65.0829,65.1194,65.0829,65.1103,17739.0
2019-03-28 14:40:00,71.39,71.41,71.35,71.4,23760.0,65.1103,65.1285,65.0738,65.1194,23760.0
2019-03-28 14:45:00,71.39,71.45,71.38,71.42,19106.0,65.1103,65.165,65.1012,65.1376,19106.0
2019-03-28 14:50:00,71.42,71.46,71.4,71.45,25697.0,65.1376,65.1741,65.1194,65.165,25697.0
2019-03-28 14:55:00,71.45,71.54,71.44,71.53,17130.0,65.165,65.2471,65.1559,65.238,17130.0
2019-03-28 15:00:00,71.53,71.66,71.52,71.64,30024.0,65.238,65.3565,65.2289,65.3383,30024.0
2019-03-28 15:05:00,71.64,71.64,71.6,71.61,19860.0,65.3383,65.3383,65.3018,65.3109,19860.0
2019-03-28 15:10:00,71.61,71.65,71.6,71.61,14732.0,65.3109,65.3474,65.3018,65.3109,14732.0
2019-03-28 15:15:00,71.62,71.65,71.57,71.59,29335.0,65.3201,65.3474,65.2745,65.2927,29335.0
2019-03-28 15:20:00,71.59,71.59,71.54,71.56,21635.0,65.2927,65.2927,65.2471,65.2653,21635.0
2019-03-28 15:25:00,71.56,71.62,71.5,71.5,29953.0,65.2653,65.3201,65.2106,65.2106,29953.0
2019-03-28 15:30:00,71.5,71.51,71.47,71.51,33484.0,65.2106,65.2197,65.1833,65.2197,33484.0
2019-03-28 15:35:00,71.52,71.57,71.51,71.52,34110.0,65.2289,65.2745,65.2197,65.2289,34110.0
2019-03-28 15:40:00,71.52,71.55,71.51,71.54,38491.0,65.2289,65.2562,65.2197,65.2471,38491.0
2019-03-28 15:45:00,71.54,71.58,71.53,71.56,41521.0,65.2471,65.2836,65.238,65.2653,41521.0
2019-03-28 15:50:00,71.56,71.61,71.55,71.6,64220.0,65.2653,65.3109,65.2562,65.3018,64220.0
2019-03-28 15:55:00,71.6,71.64,71.58,71.59,103603.0,65.3018,65.3383,65.2836,65.2927,103603.0
2019-03-29 09:30:00,72.02,72.23,72.02,72.23,56647.0,65.6849,65.8764,65.6849,65.8764,56647.0
2019-03-29 09:35:00,72.23,72.3,72.17,72.18,47601.0,65.8764,65.9402,65.8217,65.8308,47601.0
2019-03-29 09:40:00,72.18,72.33,72.02,72.02,41489.0,65.8308,65.9676,65.6849,65.6849,41489.0
2019-03-29 09:45:00,72.05,72.12,72.01,72.05,24560.0,65.7122,65.7761,65.6758,65.7122,24560.0
2019-03-29 09:50:00,72.04,72.18,71.97,72.18,27475.0,65.7031,65.8308,65.6393,65.8308,27475.0
2019-03-29 09:55:00,72.2,72.24,72.11,72.13,28695.0,65.849,65.8855,65.767,65.7852,28695.0
2019-03-29 10:00:00,72.14,72.22,72.11,72.19,26707.0,65.7943,65.8673,65.767,65.8399,26707.0
2019-03-29 10:05:00,72.19,72.28,72.13,72.27,21049.0,65.8399,65.922,65.7852,65.9129,21049.0
2019-03-29 10:10:00,72.27,72.3,72.2,72.28,20923.0,65.9129,65.9402,65.849,65.922,20923.0
2019-03-29 10:15:00,72.28,72.38,72.24,72.38,154060.0,65.922,66.0132,65.8855,66.0132,154060.0
2019-03-29 10:20:00,72.38,72.39,72.24,72.3,48492.0,66.0132,66.0223,65.8855,65.9402,48492.0
2019-03-29 10:25:00,72.31,72.46,72.31,72.46,23490.0,65.9494,66.0862,65.9494,66.0862,23490.0
2019-03-29 10:30:00,72.45,72.46,72.37,72.37,27804.0,66.077,66.0862,66.0041,66.0041,27804.0
2019-03-29 10:35:00,72.36,72.39,72.3,72.37,30852.0,65.995,66.0223,65.9402,66.0041,30852.0
2019-03-29 10:40:00,72.37,72.39,72.22,72.23,37703.0,66.0041,66.0223,65.8673,65.8764,37703.0
2019-03-29 10:45:00,72.22,72.35,72.2,72.34,38594.0,65.8673,65.9858,65.849,65.9767,38594.0
2019-03-29 10:50:00,72.33,72.33,72.19,72.2,65545.0,65.9676,65.9676,65.8399,65.849,65545.0
2019-03-29 10:55:00,72.2,72.34,72.16,72.31,28707.0,65.849,65.9767,65.8126,65.9494,28707.0
2019-03-29 11:00:00,72.32,72.44,72.3,72.44,23653.0,65.9585,66.0679,65.9402,66.0679,23653.0
2019-03-29 11:05:00,72.44,72.57,72.41,72.56,39072.0,66.0679,66.1865,66.0406,66.1774,39072.0
2019-03-29 11:10:00,72.56,72.6,72.52,72.52,32840.0,66.1774,66.2139,66.1409,66.1409,32840.0
2019-03-29 11:15:00,72.53,72.58,72.5,72.56,23376.0,66.15,66.1956,66.1226,66.1774,23376.0
2019-03-29 11:20:00,72.55,72.56,72.48,72.55,29045.0,66.1683,66.1774,66.1044,66.1683,29045.0
2019-03-29 11:25:00,72.55,72.63,72.54,72.63,27454.0,66.1683,66.2412,66.1591,66.2412,27454.0
2019-03-29 11:30:00,72.63,72.71,72.56,72.65,88079.0,66.2412,66.3142,66.1774,66.2595,88079.0
2019-03-29 11:35:00,72.65,72.75,72.62,72.75,46885.0,66.2595,66.3507,66.2321,66.3507,46885.0
2019-03-29 11:40:00,72.75,72.82,72.73,72.75,52173.0,66.3507,66.4145,66.3324,66.3507,52173.0
2019-03-29 11:45:00,72.75,72.76,72.62,72.63,45610.0,66.3507,66.3598,66.2321,66.2412,45610.0
2019-03-29 11:50:00,72.63,72.67,72.59,72.65,50082.0,66.2412,66.2777,66.2047,66.2595,50082.0
2019-03-29 11:55:00,72.65,72.69,72.63,72.66,41698.0,66.2595,66.2959,66.2412,66.2686,41698.0
2019-03-29 12:00:00,72.65,72.68,72.46,72.52,27533.0,66.2595,66.2868,66.0862,66.1409,27533.0
2019-03-29 12:05:00,72.52,72.54,72.49,72.53,26155.0,66.1409,66.1591,66.1135,66.15,26155.0
2019-03-29 12:10:00,72.53,72.61,72.5,72.51,38551.0,66.15,66.223,66.1226,66.1318,38551.0
2019-03-29 12:15:00,72.51,72.6,72.51,72.59,15053.0,66.1318,66.2139,66.1318,66.2047,15053.0
2019-03-29 12:20:00,72.59,72.7,72.59,72.68,24236.0,66.2047,66.3051,66.2047,66.2868,24236.0
2019-03-29 12:25:00,72.68,72.79,72.68,72.75,22971.0,66.2868,66.3871,66.2868,66.3507,22971.0
2019-03-29 12:30:00,72.75,72.77,72.7,72.73,34826.0,66.3507,66.3689,66.3051,66.3324,34826.0
2019-03-29 12:35:00,72.74,72.74,72.69,72.71,21874.0,66.3415,66.3415,66.2959,66.3142,21874.0
2019-03-29 12:40:00,72.72,72.73,72.63,72.63,16121.0,66.3233,66.3324,66.2412,66.2412,16121.0
2019-03-29 12:45:00,72.64,72.7,72.61,72.7,18824.0,66.2503,66.3051,66.223,66.3051,18824.0
2019-03-29 12:50:00,72.7,72.71,72.63,72.65,23855.0,66.3051,66.3142,66.2412,66.2595,23855.0
2019-03-29 12:55:00,72.64,72.71,72.63,72.67,24778.0,66.2503,66.3142,66.2412,66.2777,24778.0
2019-03-29 13:00:00,72.68,72.69,72.59,72.62,24582.0,66.2868,66.2959,66.2047,66.2321,24582.0
2019-03-29 13:05:00,72.61,72.61,72.57,72.59,10070.0,66.223,66.223,66.1865,66.2047,10070.0
2019-03-29 13:10:00,72.59,72.59,72.55,72.56,26104.0,66.2047,66.2047,66.1683,66.1774,26104.0
2019-03-29 13:15:00,72.56,72.6,72.54,72.59,17650.0,66.1774,66.2139,66.1591,66.2047,17650.0
2019-03-29 13:20:00,72.59,72.6,72.53,72.54,21671.0,66.2047,66.2139,66.15,66.1591,21671.0
2019-03-29 13:25:00,72.53,72.55,72.51,72.53,20783.0,66.15,66.1683,66.1318,66.15,20783.0
2019-03-29 13:30:00,72.53,72.55,72.46,72.5,25941.0,66.15,66.1683,66.0862,66.1226,25941.0
2019-03-29 13:35:00,72.51,72.59,72.5,72.59,19632.0,66.1318,66.2047,66.1226,66.2047,19632.0
2019-03-29 13:40:00,72.58,72.63,72.56,72.63,21998.0,66.1956,66.2412,66.1774,66.2412,21998.0
2019-03-29 13:45:00,72.63,72.63,72.55,72.61,20426.0,66.2412,66.2412,66.1683,66.223,20426.0
2019-03-29 13:50:00,72.59,72.6,72.56,72.59,19210.0,66.2047,66.2139,66.1774,66.2047,19210.0
2019-03-29 13:55:00,72.59,72.62,72.56,72.62,26369.0,66.2047,66.2321,66.1774,66.2321,26369.0
2019-03-29 14:00:00,72.62,72.65,72.6,72.65,24214.0,66.2321,66.2595,66.2139,66.2595,24214.0
2019-03-29 14:05:00,72.65,72.68,72.63,72.65,17170.0,66.2595,66.2868,66.2412,66.2595,17170.0
2019-03-29 14:10:00,72.65,72.69,72.63,72.68,18022.0,66.2595,66.2959,66.2412,66.2868,18022.0
2019-03-29 14:15:00,72.69,72.69,72.64,72.65,14643.0,66.2959,66.2959,66.2503,66.2595,14643.0
2019-03-29 14:20:00,72.65,72.66,72.6,72.63,21630.0,66.2595,66.2686,66.2139,66.2412,21630.0
2019-03-29 14:25:00,72.63,72.68,72.62,72.67,21466.0,66.2412,66.2868,66.2321,66.2777,21466.0
2019-03-29 14:30:00,72.66,72.72,72.65,72.69,24119.0,66.2686,66.3233,66.2595,66.2959,24119.0
2019-03-29 14:35:00,72.7,72.7,72.68,72.68,8804.0,66.3051,66.3051,66.2868,66.2868,8804.0
2019-03-29 14:40:00,72.68,72.72,72.63,72.68,41461.0,66.2868,66.3233,66.2412,66.2868,41461.0
2019-03-29 14:45:00,72.67,72.71,72.64,72.7,13832.0,66.2777,66.3142,66.2503,66.3051,13832.0
2019-03-29 14:50:00,72.7,72.82,72.69,72.81,30627.0,66.3051,66.4145,66.2959,66.4054,30627.0
2019-03-29 14:55:00,72.8,72.82,72.75,72.81,18800.0,66.3963,66.4145,66.3507,66.4054,18800.0
2019-03-29 15:00:00,72.81,72.85,72.77,72.82,30242.0,66.4054,66.4419,66.3689,66.4145,30242.0
2019-03-29 15:05:00,72.82,72.82,72.77,72.81,27062.0,66.4145,66.4145,66.3689,66.4054,27062.0
2019-03-29 15:10:00,72.81,72.82,72.73,72.74,28191.0,66.4054,66.4145,66.3324,66.3415,28191.0
2019-03-29 15:15:00,72.74,72.75,72.69,72.69,18283.0,66.3415,66.3507,66.2959,66.2959,18283.0
2019-03-29 15:20:00,72.69,72.71,72.62,72.62,23904.0,66.2959,66.3142,66.2321,66.2321,23904.0
2019-03-29 15:25:00,72.62,72.64,72.57,72.61,27926.0,66.2321,66.2503,66.1865,66.223,27926.0
2019-03-29 15:30:00,72.61,72.64,72.57,72.62,50830.0,66.223,66.2503,66.1865,66.2321,50830.0
2019-03-29 15:35:00,72.62,72.63,72.55,72.59,37348.0,66.2321,66.2412,66.1683,66.2047,37348.0
2019-03-29 15:40:00,72.59,72.6,72.54,72.55,48925.0,66.2047,66.2139,66.1591,66.1683,48925.0
2019-03-29 15:45:00,72.55,72.59,72.49,72.5,91017.0,66.1683,66.2047,66.1135,66.1226,91017.0
2019-03-29 15:50:00,72.5,72.64,72.47,72.5,188810.0,66.1226,66.2503,66.0953,66.1226,188810.0
2019-03-29 15:55:00,72.51,72.55,72.34,72.42,412021.0,66.1318,66.1683,65.9767,66.0497,412021.0
2019-04-01 09:30:00,73.0,73.23,72.66,72.66,93436.0,66.5787,66.7884,66.2686,66.2686,93436.0
2019-04-01 09:35:00,72.65,72.99,72.65,72.87,64852.0,66.2595,66.5695,66.2595,66.4601,64852.0
2019-04-01 09:40:00,72.88,72.98,72.78,72.85,94373.0,66.4692,66.5604,66.378,66.4419,94373.0
2019-04-01 09:45:00,72.87,73.08,72.85,73.06,20689.0,66.4601,66.6516,66.4419,66.6334,20689.0
2019-04-01 09:50:00,73.08,73.14,73.02,73.08,23672.0,66.6516,66.7064,66.5969,66.6516,23672.0
2019-04-01 09:55:00,73.08,73.13,73.01,73.05,15184.0,66.6516,66.6972,66.5878,66.6243,15184.0
2019-04-01 10:00:00,73.06,73.25,73.05,73.24,35309.0,66.6334,66.8067,66.6243,66.7976,35309.0
2019-04-01 10:05:00,73.24,73.3,73.19,73.19,28147.0,66.7976,66.8523,66.752,66.752,28147.0
2019-04-01 10:10:00,73.17,73.22,73.09,73.2,25868.0,66.7337,66.7793,66.6607,66.7611,25868.0
2019-04-01 10:15:00,73.19,73.26,73.18,73.24,17029.0,66.752,66.8158,66.7428,66.7976,17029.0
2019-04-01 10:20:00,73.23,73.3,73.23,73.27,22528.0,66.7884,66.8523,66.7884,66.8249,22528.0
2019-04-01 10:25:00,73.27,73.31,73.25,73.31,18985.0,66.8249,66.8614,66.8067,66.8614,18985.0
2019-04-01 10:30:00,73.31,73.34,73.27,73.28,18719.0,66.8614,66.8888,66.8249,66.834,18719.0
2019-04-01 10:35:00,73.29,73.31,73.26,73.31,19527.0,66.8432,66.8614,66.8158,66.8614,19527.0
2019-04-01 10:40:00,73.32,73.35,73.31,73.34,19852.0,66.8705,66.8979,66.8614,66.8888,19852.0
2019-04-01 10:45:00,73.34,73.4,73.33,73.38,30962.0,66.8888,66.9435,66.8796,66.9252,30962.0
2019-04-01 10:50:00,73.39,73.46,73.34,73.45,28917.0,66.9344,66.9982,66.8888,66.9891,28917.0
2019-04-01 10:55:00,73.46,73.58,73.45,73.56,65837.0,66.9982,67.1076,66.9891,67.0894,65837.0
2019-04-01 11:00:00,73.56,73.62,73.47,73.59,44766.0,67.0894,67.1441,67.0073,67.1168,44766.0
2019-04-01 11:05:00,73.59,73.69,73.58,73.67,35755.0,67.1168,67.208,67.1076,67.1897,35755.0
2019-04-01 11:10:00,73.68,73.74,73.66,73.73,28815.0,67.1989,67.2536,67.1806,67.2445,28815.0
2019-04-01 11:15:00,73.73,73.79,73.68,73.77,36062.0,67.2445,67.2992,67.1989,67.2809,36062.0
2019-04-01 11:20:00,73.77,73.77,73.69,73.7,19735.0,67.2809,67.2809,67.208,67.2171,19735.0
2019-04-01 11:25:00,73.7,73.71,73.63,73.68,41248.0,67.2171,67.2262,67.1532,67.1989,41248.0
2019-04-01 11:30:00,73.67,73.74,73.6,73.72,41640.0,67.1897,67.2536,67.1259,67.2353,41640.0
2019-04-01 11:35:00,73.72,73.72,73.63,73.64,15971.0,67.2353,67.2353,67.1532,67.1624,15971.0
2019-04-01 11:40:00,73.62,73.62,73.56,73.56,16651.0,67.1441,67.1441,67.0894,67.0894,16651.0
2019-04-01 11:45:00,73.57,73.66,73.56,73.64,20487.0,67.0985,67.1806,67.0894,67.1624,20487.0
2019-04-01 11:50:00,73.65,73.69,73.62,73.62,15999.0,67.1715,67.208,67.1441,67.1441,15999.0
2019-04-01 11:55:00,73.63,73.66,73.55,73.55,17252.0,67.1532,67.1806,67.0803,67.0803,17252.0
2019-04-01 12:00:00,73.56,73.56,73.49,73.52,19340.0,67.0894,67.0894,67.0256,67.0529,19340.0
2019-04-01 12:05:00,73.51,73.58,73.51,73.56,30670.0,67.0438,67.1076,67.0438,67.0894,30670.0
2019-04-01 12:10:00,73.55,73.57,73.48,73.48,21792.0,67.0803,67.0985,67.0164,67.0164,21792.0
2019-04-01 12:15:00,73.48,73.54,73.48,73.5,29488.0,67.0164,67.0712,67.0164,67.0347,29488.0
2019-04-01 12:20:00,73.51,73.52,73.49,73.49,29946.0,67.0438,67.0529,67.0256,67.0256,29946.0
2019-04-01 12:25:00,73.5,73.66,73.44,73.66,136846.0,67.0347,67.1806,66.98,67.1806,136846.0
2019-04-01 12:30:00,73.66,73.75,73.63,73.73,30309.0,67.1806,67.2627,67.1532,67.2445,30309.0
2019-04-01 12:35:00,73.74,73.77,73.7,73.77,59628.0,67.2536,67.2809,67.2171,67.2809,59628.0
2019-04-01 12:40:00,73.78,73.82,73.77,73.79,16520.0,67.2901,67.3265,67.2809,67.2992,16520.0
2019-04-01 12:45:00,73.79,73.81,73.75,73.77,19279.0,67.2992,67.3174,67.2627,67.2809,19279.0
2019-04-01 12:50:00,73.77,73.77,73.73,73.77,19107.0,67.2809,67.2809,67.2445,67.2809,19107.0
2019-04-01 12:55:00,73.77,73.84,73.76,73.82,22125.0,67.2809,67.3448,67.2718,67.3265,22125.0
2019-04-01 13:00:00,73.83,73.86,73.79,73.81,25368.0,67.3357,67.363,67.2992,67.3174,25368.0
2019-04-01 13:05:00,73.8,73.83,73.79,73.81,25488.0,67.3083,67.3357,67.2992,67.3174,25488.0
2019-04-01 13:10:00,73.81,73.82,73.79,73.81,10820.0,67.3174,67.3265,67.2992,67.3174,10820.0
2019-04-01 13:15:00,73.81,73.82,73.79,73.81,16279.0,67.3174,67.3265,67.2992,67.3174,16279.0
2019-04-01 13:20:00,73.81,73.81,73.68,73.68,23305.0,67.3174,67.3174,67.1989,67.1989,23305.0
2019-04-01 13:25:00,73.68,73.68,73.63,73.67,15156.0,67.1989,67.1989,67.1532,67.1897,15156.0
2019-04-01 13:30:00,73.67,73.73,73.67,73.68,11790.0,67.1897,67.2445,67.1897,67.1989,11790.0
2019-04-01 13:35:00,73.68,73.7,73.64,73.67,10812.0,67.1989,67.2171,67.1624,67.1897,10812.0
2019-04-01 13:40:00,73.67,73.71,73.67,73.69,7654.0,67.1897,67.2262,67.1897,67.208,7654.0
2019-04-01 13:45:00,73.7,73.81,73.7,73.8,24587.0,67.2171,67.3174,67.2171,67.3083,24587.0
2019-04-01 13:50:00,73.8,73.82,73.79,73.81,24098.0,67.3083,67.3265,67.2992,67.3174,24098.0
2019-04-01 13:55:00,73.8,73.82,73.79,73.81,34884.0,67.3083,67.3265,67.2992,67.3174,34884.0
2019-04-01 14:00:00,73.81,73.85,73.79,73.81,53502.0,67.3174,67.3539,67.2992,67.3174,53502.0
2019-04-01 14:05:00,73.82,73.84,73.79,73.84,19540.0,67.3265,67.3448,67.2992,67.3448,19540.0
2019-04-01 14:10:00,73.84,73.87,73.8,73.81,36961.0,67.3448,67.3721,67.3083,67.3174,36961.0
2019-04-01 14:15:00,73.81,73.87,73.8,73.86,53791.0,67.3174,67.3721,67.3083,67.363,53791.0
2019-04-01 14:20:00,73.84,73.86,73.81,73.83,20448.0,67.3448,67.363,67.3174,67.3357,20448.0
2019-04-01 14:25:00,73.83,73.85,73.81,73.82,18337.0,67.3357,67.3539,67.3174,67.3265,18337.0
2019-04-01 14:30:00,73.82,73.88,73.82,73.86,15713.0,67.3265,67.3813,67.3265,67.363,15713.0
2019-04-01 14:35:00,73.86,73.86,73.8,73.81,18831.0,67.363,67.363,67.3083,67.3174,18831.0
2019-04-01 14:40:00,73.81,73.83,73.79,73.83,20016.0,67.3174,67.3357,67.2992,67.3357,20016.0
2019-04-01 14:45:00,73.83,73.83,73.8,73.81,21038.0,67.3357,67.3357,67.3083,67.3174,21038.0
2019-04-01 14:50:00,73.8,73.84,73.79,73.84,25301.0,67.3083,67.3448,67.2992,67.3448,25301.0
2019-04-01 14:55:00,73.84,73.89,73.83,73.85,17597.0,67.3448,67.3904,67.3357,67.3539,17597.0
2019-04-01 15:00:00,73.85,73.85,73.8,73.83,20392.0,67.3539,67.3539,67.3083,67.3357,20392.0
2019-04-01 15:05:00,73.83,73.85,73.8,73.81,30617.0,67.3357,67.3539,67.3083,67.3174,30617.0
2019-04-01 15:10:00,73.81,73.85,73.8,73.85,18278.0,67.3174,67.3539,67.3083,67.3539,18278.0
2019-04-01 15:15:00,73.85,73.9,73.84,73.88,28798.0,67.3539,67.3995,67.3448,67.3813,28798.0
2019-04-01 15:20:00,73.89,73.89,73.85,73.85,26231.0,67.3904,67.3904,67.3539,67.3539,26231.0
2019-04-01 15:25:00,73.85,73.88,73.84,73.88,24794.0,67.3539,67.3813,67.3448,67.3813,24794.0
2019-04-01 15:30:00,73.87,73.97,73.86,73.92,42491.0,67.3721,67.4633,67.363,67.4177,42491.0
2019-04-01 15:35:00,73.93,73.98,73.92,73.95,67217.0,67.4269,67.4725,67.4177,67.4451,67217.0
2019-04-01 15:40:00,73.96,73.97,73.87,73.89,50346.0,67.4542,67.4633,67.3721,67.3904,50346.0
2019-04-01 15:45:00,73.89,73.9,73.86,73.89,68656.0,67.3904,67.3995,67.363,67.3904,68656.0
2019-04-01 15:50:00,73.89,73.9,73.83,73.9,82726.0,67.3904,67.3995,67.3357,67.3995,82726.0
2019-04-01 15:55:00,73.9,73.93,73.84,73.85,203320.0,67.3995,67.4269,67.3448,67.3539,203320.0
2019-04-02 09:30:00,73.86,73.86,73.48,73.55,88931.0,67.363,67.363,67.0164,67.0803,88931.0
2019-04-02 09:35:00,73.56,73.71,73.55,73.65,61409.0,67.0894,67.2262,67.0803,67.1715,61409.0
2019-04-02 09:40:00,73.65,73.78,73.6,73.77,52780.0,67.1715,67.2901,67.1259,67.2809,52780.0
2019-04-02 09:45:00,73.75,73.83,73.53,73.57,46437.0,67.2627,67.3357,67.062,67.0985,46437.0
2019-04-02 09:50:00,73.58,73.95,73.58,73.95,40501.0,67.1076,67.4451,67.1076,67.4451,40501.0
2019-04-02 09:55:00,73.95,74.18,73.86,74.18,70097.0,67.4451,67.6549,67.363,67.6549,70097.0
2019-04-02 10:00:00,74.18,74.18,73.96,74.05,68836.0,67.6549,67.6549,67.4542,67.5363,68836.0
2019-04-02 10:05:00,74.03,74.06,73.99,74.01,39254.0,67.5181,67.5454,67.4816,67.4998,39254.0
2019-04-02 10:10:00,74.0,74.03,73.91,73.98,35565.0,67.4907,67.5181,67.4086,67.4725,35565.0
2019-04-02 10:15:00,73.98,74.1,73.96,74.03,34919.0,67.4725,67.5819,67.4542,67.5181,34919.0
2019-04-02 10:20:00,74.03,74.03,73.99,74.01,17696.0,67.5181,67.5181,67.4816,67.4998,17696.0
2019-04-02 10:25:00,74.01,74.08,73.99,74.02,26340.0,67.4998,67.5637,67.4816,67.5089,26340.0
2019-04-02 10:30:00,74.02,74.03,73.97,74.02,28103.0,67.5089,67.5181,67.4633,67.5089,28103.0
2019-04-02 10:35:00,74.01,74.02,73.97,74.0,26257.0,67.4998,67.5089,67.4633,67.4907,26257.0
2019-04-02 10:40:00,74.0,74.01,73.87,73.92,39939.0,67.4907,67.4998,67.3721,67.4177,39939.0
2019-04-02 10:45:00,73.92,73.96,73.9,73.95,26978.0,67.4177,67.4542,67.3995,67.4451,26978.0
2019-04-02 10:50:00,73.95,73.97,73.86,73.87,27817.0,67.4451,67.4633,67.363,67.3721,27817.0
2019-04-02 10:55:00,73.87,73.9,73.76,73.77,42534.0,67.3721,67.3995,67.2718,67.2809,42534.0
2019-04-02 11:00:00,73.77,73.82,73.69,73.72,21597.0,67.2809,67.3265,67.208,67.2353,21597.0
2019-04-02 11:05:00,73.71,73.77,73.62,73.64,24984.0,67.2262,67.2809,67.1441,67.1624,24984.0
2019-04-02 11:10:00,73.64,73.74,73.61,73.72,36564.0,67.1624,67.2536,67.135,67.2353,36564.0
2019-04-02 11:15:00,73.72,73.78,73.71,73.76,25177.0,67.2353,67.2901,67.2262,67.2718,25177.0
2019-04-02 11:20:00,73.77,73.85,73.76,73.84,17711.0,67.2809,67.3539,67.2718,67.3448,17711.0
2019-04-02 11:25:00,73.84,73.92,73.8,73.85,32713.0,67.3448,67.4177,67.3083,67.3539,32713.0
2019-04-02 11:30:00,73.85,73.87,73.67,73.68,18912.0,67.3539,67.3721,67.1897,67.1989,18912.0
2019-04-02 11:35:00,73.68,73.68,73.59,73.59,17007.0,67.1989,67.1989,67.1168,67.1168,17007.0
2019-04-02 11:40:00,73.6,73.61,73.52,73.55,14028.0,67.1259,67.135,67.0529,67.0803,14028.0
2019-04-02 11:45:00,73.55,73.62,73.55,73.58,16053.0,67.0803,67.1441,67.0803,67.1076,16053.0
2019-04-02 11:50:00,73.58,73.6,73.54,73.56,11881.0,67.1076,67.1259,67.0712,67.0894,11881.0
2019-04-02 11:55:00,73.56,73.59,73.52,73.52,11496.0,67.0894,67.1168,67.0529,67.0529,11496.0
2019-04-02 12:00:00,73.53,73.54,73.48,73.51,15710.0,67.062,67.0712,67.0164,67.0438,15710.0
2019-04-02 12:05:00,73.51,73.51,73.49,73.51,13429.0,67.0438,67.0438,67.0256,67.0438,13429.0
2019-04-02 12:10:00,73.51,73.56,73.5,73.52,17641.0,67.0438,67.0894,67.0347,67.0529,17641.0
2019-04-02 12:15:00,73.51,73.51,73.44,73.47,25685.0,67.0438,67.0438,66.98,67.0073,25685.0
2019-04-02 12:20:00,73.47,73.52,73.46,73.49,21311.0,67.0073,67.0529,66.9982,67.0256,21311.0
2019-04-02 12:25:00,73.5,73.56,73.48,73.53,20134.0,67.0347,67.0894,67.0164,67.062,20134.0
2019-04-02 12:30:00,73.53,73.59,73.53,73.54,13482.0,67.062,67.1168,67.062,67.0712,13482.0
2019-04-02 12:35:00,73.54,73.55,73.48,73.51,8529.0,67.0712,67.0803,67.0164,67.0438,8529.0
2019-04-02 12:40:00,73.5,73.52,73.47,73.5,9079.0,67.0347,67.0529,67.0073,67.0347,9079.0
2019-04-02 12:45:00,73.5,73.52,73.47,73.51,13149.0,67.0347,67.0529,67.0073,67.0438,13149.0
2019-04-02 12:50:00,73.52,73.53,73.49,73.52,7713.0,67.0529,67.062,67.0256,67.0529,7713.0
2019-04-02 12:55:00,73.52,73.55,73.49,73.55,11089.0,67.0529,67.0803,67.0256,67.0803,11089.0
2019-04-02 13:00:00,73.53,73.57,73.51,73.54,15090.0,67.062,67.0985,67.0438,67.0712,15090.0
2019-04-02 13:05:00,73.53,73.59,73.51,73.56,9712.0,67.062,67.1168,67.0438,67.0894,9712.0
2019-04-02 13:10:00,73.56,73.61,73.54,73.56,26087.0,67.0894,67.135,67.0712,67.0894,26087.0
2019-04-02 13:15:00,73.57,73.59,73.54,73.55,6459.0,67.0985,67.1168,67.0712,67.0803,6459.0
2019-04-02 13:20:00,73.55,73.57,73.52,73.55,8460.0,67.0803,67.0985,67.0529,67.0803,8460.0
2019-04-02 13:25:00,73.56,73.56,73.52,73.53,8521.0,67.0894,67.0894,67.0529,67.062,8521.0
2019-04-02 13:30:00,73.53,73.56,73.52,73.56,11787.0,67.062,67.0894,67.0529,67.0894,11787.0
2019-04-02 13:35:00,73.55,73.55,73.49,73.53,31363.0,67.0803,67.0803,67.0256,67.062,31363.0
2019-04-02 13:40:00,73.53,73.53,73.48,73.5,7655.0,67.062,67.062,67.0164,67.0347,7655.0
2019-04-02 13:45:00,73.5,73.5,73.41,73.44,15815.0,67.0347,67.0347,66.9526,66.98,15815.0
2019-04-02 13:50:00,73.44,73.46,73.41,73.45,11869.0,66.98,66.9982,66.9526,66.9891,11869.0
2019-04-02 13:55:00,73.46,73.52,73.45,73.52,28701.0,66.9982,67.0529,66.9891,67.0529,28701.0
2019-04-02 14:00:00,73.52,73.54,73.5,73.53,13802.0,67.0529,67.0712,67.0347,67.062,13802.0
2019-04-02 14:05:00,73.53,73.55,73.5,73.51,10688.0,67.062,67.0803,67.0347,67.0438,10688.0
2019-04-02 14:10:00,73.52,73.52,73.51,73.52,7709.0,67.0529,67.0529,67.0438,67.0529,7709.0
2019-04-02 14:15:00,73.51,73.56,73.48,73.55,17257.0,67.0438,67.0894,67.0164,67.0803,17257.0
2019-04-02 14:20:00,73.56,73.58,73.5,73.51,12748.0,67.0894,67.1076,67.0347,67.0438,12748.0
2019-04-02 14:25:00,73.5,73.55,73.5,73.53,10893.0,67.0347,67.0803,67.0347,67.062,10893.0
2019-04-02 14:30:00,73.53,73.62,73.53,73.6,19304.0,67.062,67.1441,67.062,67.1259,19304.0
2019-04-02 14:35:00,73.6,73.6,73.55,73.58,23225.0,67.1259,67.1259,67.0803,67.1076,23225.0
2019-04-02 14:40:00,73.58,73.6,73.57,73.58,11611.0,67.1076,67.1259,67.0985,67.1076,11611.0
2019-04-02 14:45:00,73.59,73.59,73.51,73.51,11982.0,67.1168,67.1168,67.0438,67.0438,11982.0
2019-04-02 14:50:00,73.52,73.54,73.5,73.52,12039.0,67.0529,67.0712,67.0347,67.0529,12039.0
2019-04-02 14:55:00,73.52,73.53,73.5,73.52,14178.0,67.0529,67.062,67.0347,67.0529,14178.0
2019-04-02 15:00:00,73.53,73.54,73.5,73.53,22630.0,67.062,67.0712,67.0347,67.062,22630.0
2019-04-02 15:05:00,73.53,73.65,73.52,73.65,24913.0,67.062,67.1715,67.0529,67.1715,24913.0
2019-04-02 15:10:00,73.65,73.68,73.64,73.67,24864.0,67.1715,67.1989,67.1624,67.1897,24864.0
2019-04-02 15:15:00,73.67,73.67,73.61,73.66,20896.0,67.1897,67.1897,67.135,67.1806,20896.0
2019-04-02 15:20:00,73.66,73.68,73.65,73.65,14131.0,67.1806,67.1989,67.1715,67.1715,14131.0
2019-04-02 15:25:00,73.66,73.7,73.65,73.7,14549.0,67.1806,67.2171,67.1715,67.2171,14549.0
2019-04-02 15:30:00,73.7,73.72,73.67,73.7,33578.0,67.2171,67.2353,67.1897,67.2171,33578.0
2019-04-02 15:35:00,73.71,73.73,73.7,73.71,30971.0,67.2262,67.2445,67.2171,67.2262,30971.0
2019-04-02 15:40:00,73.71,73.73,73.67,73.67,33055.0,67.2262,67.2445,67.1897,67.1897,33055.0
2019-04-02 15:45:00,73.67,73.77,73.66,73.76,91155.0,67.1897,67.2809,67.1806,67.2718,91155.0
2019-04-02 15:50:00,73.75,73.8,73.67,73.67,171475.0,67.2627,67.3083,67.1897,67.1897,171475.0
2019-04-02 15:55:00,73.67,73.67,73.42,73.55,275026.0,67.1897,67.1897,66.9617,67.0803,275026.0
2019-04-03 09:30:00,73.9,74.14,73.89,73.9,79911.0,67.3995,67.6184,67.3904,67.3995,79911.0
2019-04-03 09:35:00,73.9,74.01,73.82,73.92,113851.0,67.3995,67.4998,67.3265,67.4177,113851.0
2019-04-03 09:40:00,73.92,74.15,73.88,74.06,83671.0,67.4177,67.6275,67.3813,67.5454,83671.0
2019-04-03 09:45:00,74.06,74.21,74.05,74.2,26060.0,67.5454,67.6822,67.5363,67.6731,26060.0
2019-04-03 09:50:00,74.22,74.32,74.17,74.31,32717.0,67.6914,67.7826,67.6457,67.7734,32717.0
2019-04-03 09:55:00,74.32,74.32,74.26,74.31,24594.0,67.7826,67.7826,67.7278,67.7734,24594.0
2019-04-03 10:00:00,74.3,74.31,74.17,74.19,61171.0,67.7643,67.7734,67.6457,67.664,61171.0
2019-04-03 10:05:00,74.18,74.2,74.11,74.13,25908.0,67.6549,67.6731,67.591,67.6093,25908.0
2019-04-03 10:10:00,74.13,74.16,74.09,74.1,25305.0,67.6093,67.6366,67.5728,67.5819,25305.0
2019-04-03 10:15:00,74.09,74.23,74.09,74.2,31632.0,67.5728,67.7005,67.5728,67.6731,31632.0
2019-04-03 10:20:00,74.2,74.21,74.14,74.17,25765.0,67.6731,67.6822,67.6184,67.6457,25765.0
2019-04-03 10:25:00,74.17,74.18,74.11,74.16,15633.0,67.6457,67.6549,67.591,67.6366,15633.0
2019-04-03 10:30:00,74.16,74.2,74.12,74.2,19790.0,67.6366,67.6731,67.6001,67.6731,19790.0
2019-04-03 10:35:00,74.19,74.2,74.12,74.18,14638.0,67.664,67.6731,67.6001,67.6549,14638.0
2019-04-03 10:40:00,74.18,74.2,74.12,74.13,20328.0,67.6549,67.6731,67.6001,67.6093,20328.0
2019-04-03 10:45:00,74.13,74.19,74.13,74.15,18175.0,67.6093,67.664,67.6093,67.6275,18175.0
2019-04-03 10:50:00,74.15,74.22,74.14,74.2,33706.0,67.6275,67.6914,67.6184,67.6731,33706.0
2019-04-03 10:55:00,74.2,74.29,74.18,74.19,15457.0,67.6731,67.7552,67.6549,67.664,15457.0
2019-04-03 11:00:00,74.19,74.4,74.19,74.4,24228.0,67.664,67.8555,67.664,67.8555,24228.0
2019-04-03 11:05:00,74.4,74.42,74.36,74.39,21211.0,67.8555,67.8738,67.819,67.8464,21211.0
2019-04-03 11:10:00,74.39,74.42,74.33,74.38,17722.0,67.8464,67.8738,67.7917,67.8373,17722.0
2019-04-03 11:15:00,74.38,74.45,74.36,74.43,14033.0,67.8373,67.9011,67.819,67.8829,14033.0
2019-04-03 11:20:00,74.44,74.44,74.36,74.37,17803.0,67.892,67.892,67.819,67.8282,17803.0
2019-04-03 11:25:00,74.37,74.4,74.34,74.4,17221.0,67.8282,67.8555,67.8008,67.8555,17221.0
2019-04-03 11:30:00,74.4,74.43,74.38,74.4,19934.0,67.8555,67.8829,67.8373,67.8555,19934.0
2019-04-03 11:35:00,74.42,74.5,74.41,74.5,19857.0,67.8738,67.9467,67.8646,67.9467,19857.0
2019-04-03 11:40:00,74.5,74.55,74.48,74.52,16987.0,67.9467,67.9923,67.9285,67.965,16987.0
2019-04-03 11:45:00,74.53,74.53,74.45,74.47,15599.0,67.9741,67.9741,67.9011,67.9194,15599.0
2019-04-03 11:50:00,74.46,74.55,74.45,74.52,34261.0,67.9102,67.9923,67.9011,67.965,34261.0
2019-04-03 11:55:00,74.52,74.54,74.48,74.53,10810.0,67.965,67.9832,67.9285,67.9741,10810.0
2019-04-03 12:00:00,74.53,74.63,74.53,74.62,20973.0,67.9741,68.0653,67.9741,68.0562,20973.0
2019-04-03 12:05:00,74.62,74.67,74.61,74.65,10795.0,68.0562,68.1018,68.047,68.0835,10795.0
2019-04-03 12:10:00,74.66,74.69,74.63,74.67,28043.0,68.0926,68.12,68.0653,68.1018,28043.0
2019-04-03 12:15:00,74.66,74.78,74.66,74.78,176271.0,68.0926,68.2021,68.0926,68.2021,176271.0
2019-04-03 12:20:00,74.78,74.85,74.68,74.69,43994.0,68.2021,68.2659,68.1109,68.12,43994.0
2019-04-03 12:25:00,74.69,74.72,74.66,74.71,15270.0,68.12,68.1474,68.0926,68.1382,15270.0
2019-04-03 12:30:00,74.71,74.73,74.68,74.73,92985.0,68.1382,68.1565,68.1109,68.1565,92985.0
2019-04-03 12:35:00,74.73,74.73,74.63,74.65,19802.0,68.1565,68.1565,68.0653,68.0835,19802.0
2019-04-03 12:40:00,74.65,74.72,74.58,74.59,26003.0,68.0835,68.1474,68.0197,68.0288,26003.0
2019-04-03 12:45:00,74.58,74.59,74.55,74.57,13860.0,68.0197,68.0288,67.9923,68.0106,13860.0
2019-04-03 12:50:00,74.57,74.57,74.52,74.53,9316.0,68.0106,68.0106,67.965,67.9741,9316.0
2019-04-03 12:55:00,74.53,74.54,74.5,74.54,9872.0,67.9741,67.9832,67.9467,67.9832,9872.0
2019-04-03 13:00:00,74.53,74.57,74.51,74.55,25382.0,67.9741,68.0106,67.9558,67.9923,25382.0
2019-04-03 13:05:00,74.55,74.55,74.46,74.52,54441.0,67.9923,67.9923,67.9102,67.965,54441.0
2019-04-03 13:10:00,74.52,74.52,74.39,74.39,43992.0,67.965,67.965,67.8464,67.8464,43992.0
2019-04-03 13:15:00,74.4,74.44,74.39,74.42,18980.0,67.8555,67.892,67.8464,67.8738,18980.0
2019-04-03 13:20:00,74.43,74.44,74.4,74.42,12138.0,67.8829,67.892,67.8555,67.8738,12138.0
2019-04-03 13:25:00,74.42,74.5,74.41,74.42,29288.0,67.8738,67.9467,67.8646,67.8738,29288.0
2019-04-03 13:30:00,74.42,74.43,74.39,74.42,18049.0,67.8738,67.8829,67.8464,67.8738,18049.0
2019-04-03 13:35:00,74.41,74.46,74.37,74.37,14642.0,67.8646,67.9102,67.8282,67.8282,14642.0
2019-04-03 13:40:00,74.37,74.37,74.28,74.34,14618.0,67.8282,67.8282,67.7461,67.8008,14618.0
2019-04-03 13:45:00,74.34,74.37,74.31,74.31,7252.0,67.8008,67.8282,67.7734,67.7734,7252.0
2019-04-03 13:50:00,74.29,74.3,74.22,74.24,7928.0,67.7552,67.7643,67.6914,67.7096,7928.0
2019-04-03 13:55:00,74.24,74.25,74.18,74.2,16584.0,67.7096,67.7187,67.6549,67.6731,16584.0
2019-04-03 14:00:00,74.19,74.22,74.11,74.13,23084.0,67.664,67.6914,67.591,67.6093,23084.0
2019-04-03 14:05:00,74.14,74.17,74.13,74.15,6969.0,67.6184,67.6457,67.6093,67.6275,6969.0
2019-04-03 14:10:00,74.14,74.15,74.09,74.1,14085.0,67.6184,67.6275,67.5728,67.5819,14085.0
2019-04-03 14:15:00,74.1,74.15,74.09,74.15,9011.0,67.5819,67.6275,67.5728,67.6275,9011.0
2019-04-03 14:20:00,74.14,74.22,74.14,74.17,28820.0,67.6184,67.6914,67.6184,67.6457,28820.0
2019-04-03 14:25:00,74.19,74.28,74.19,74.26,14216.0,67.664,67.7461,67.664,67.7278,14216.0
2019-04-03 14:30:00,74.25,74.31,74.22,74.26,86207.0,67.7187,67.7734,67.6914,67.7278,86207.0
2019-04-03 14:35:00,74.25,74.25,74.11,74.13,21464.0,67.7187,67.7187,67.591,67.6093,21464.0
2019-04-03 14:40:00,74.13,74.15,74.06,74.07,12597.0,67.6093,67.6275,67.5454,67.5545,12597.0
2019-04-03 14:45:00,74.06,74.12,74.01,74.08,28733.0,67.5454,67.6001,67.4998,67.5637,28733.0
2019-04-03 14:50:00,74.08,74.12,74.07,74.12,27034.0,67.5637,67.6001,67.5545,67.6001,27034.0
2019-04-03 14:55:00,74.12,74.13,74.08,74.09,18251.0,67.6001,67.6093,67.5637,67.5728,18251.0
2019-04-03 15:00:00,74.09,74.12,74.07,74.11,21508.0,67.5728,67.6001,67.5545,67.591,21508.0
2019-04-03 15:05:00,74.09,74.1,74.01,74.01,17926.0,67.5728,67.5819,67.4998,67.4998,17926.0
2019-04-03 15:10:00,74.0,74.02,73.95,73.96,71532.0,67.4907,67.5089,67.4451,67.4542,71532.0
2019-04-03 15:15:00,73.95,73.96,73.9,73.91,74848.0,67.4451,67.4542,67.3995,67.4086,74848.0
2019-04-03 15:20:00,73.91,73.96,73.87,73.96,34016.0,67.4086,67.4542,67.3721,67.4542,34016.0
2019-04-03 15:25:00,73.95,74.02,73.93,73.98,23653.0,67.4451,67.5089,67.4269,67.4725,23653.0
2019-04-03 15:30:00,73.98,74.0,73.93,74.0,35466.0,67.4725,67.4907,67.4269,67.4907,35466.0
2019-04-03 15:35:00,74.01,74.09,73.97,74.06,43839.0,67.4998,67.5728,67.4633,67.5454,43839.0
2019-04-03 15:40:00,74.06,74.1,74.04,74.06,45674.0,67.5454,67.5819,67.5272,67.5454,45674.0
2019-04-03 15:45:00,74.06,74.07,74.01,74.05,56555.0,67.5454,67.5545,67.4998,67.5363,56555.0
2019-04-03 15:50:00,74.05,74.17,74.04,74.11,88154.0,67.5363,67.6457,67.5272,67.591,88154.0
2019-04-03 15:55:00,74.11,74.23,74.11,74.17,199871.0,67.591,67.7005,67.591,67.6457,199871.0
2019-04-04 09:30:00,74.3,74.4,74.29,74.31,95275.0,67.7643,67.8555,67.7552,67.7734,95275.0
2019-04-04 09:35:00,74.31,74.36,74.23,74.3,57049.0,67.7734,67.819,67.7005,67.7643,57049.0
2019-04-04 09:40:00,74.29,74.36,74.12,74.13,21747.0,67.7552,67.819,67.6001,67.6093,21747.0
2019-04-04 09:45:00,74.13,74.31,74.13,74.26,31763.0,67.6093,67.7734,67.6093,67.7278,31763.0
2019-04-04 09:50:00,74.26,74.3,74.09,74.12,30327.0,67.7278,67.7643,67.5728,67.6001,30327.0
2019-04-04 09:55:00,74.12,74.16,74.11,74.16,21922.0,67.6001,67.6366,67.591,67.6366,21922.0
2019-04-04 10:00:00,74.17,74.22,74.1,74.11,25623.0,67.6457,67.6914,67.5819,67.591,25623.0
2019-04-04 10:05:00,74.11,74.13,74.06,74.09,21467.0,67.591,67.6093,67.5454,67.5728,21467.0
2019-04-04 10:10:00,74.09,74.11,74.04,74.1,15357.0,67.5728,67.591,67.5272,67.5819,15357.0
2019-04-04 10:15:00,74.11,74.11,73.95,73.97,13384.0,67.591,67.591,67.4451,67.4633,13384.0
2019-04-04 10:20:00,73.97,73.99,73.85,73.85,18619.0,67.4633,67.4816,67.3539,67.3539,18619.0
2019-04-04 10:25:00,73.85,73.87,73.7,73.72,48064.0,67.3539,67.3721,67.2171,67.2353,48064.0
2019-04-04 10:30:00,73.72,73.8,73.63,73.71,60434.0,67.2353,67.3083,67.1532,67.2262,60434.0
2019-04-04 10:35:00,73.72,73.87,73.69,73.85,18879.0,67.2353,67.3721,67.208,67.3539,18879.0
2019-04-04 10:40:00,73.86,73.93,73.85,73.93,18138.0,67.363,67.4269,67.3539,67.4269,18138.0
2019-04-04 10:45:00,73.94,74.05,73.91,74.05,12851.0,67.436,67.5363,67.4086,67.5363,12851.0
2019-04-04 10:50:00,74.04,74.07,74.0,74.02,20124.0,67.5272,67.5545,67.4907,67.5089,20124.0
2019-04-04 10:55:00,74.01,74.01,73.91,73.91,15860.0,67.4998,67.4998,67.4086,67.4086,15860.0
2019-04-04 11:00:00,73.91,73.92,73.82,73.84,17519.0,67.4086,67.4177,67.3265,67.3448,17519.0
2019-04-04 11:05:00,73.83,73.84,73.77,73.8,14346.0,67.3357,67.3448,67.2809,67.3083,14346.0
2019-04-04 11:10:00,73.77,73.78,73.66,73.66,8893.0,67.2809,67.2901,67.1806,67.1806,8893.0
2019-04-04 11:15:00,73.67,73.68,73.53,73.55,15300.0,67.1897,67.1989,67.062,67.0803,15300.0
2019-04-04 11:20:00,73.57,73.67,73.51,73.67,15829.0,67.0985,67.1897,67.0438,67.1897,15829.0
2019-04-04 11:25:00,73.66,73.7,73.63,73.63,14976.0,67.1806,67.2171,67.1532,67.1532,14976.0
2019-04-04 11:30:00,73.63,73.66,73.56,73.58,13344.0,67.1532,67.1806,67.0894,67.1076,13344.0
2019-04-04 11:35:00,73.56,73.69,73.54,73.69,15591.0,67.0894,67.208,67.0712,67.208,15591.0
2019-04-04 11:40:00,73.69,73.7,73.6,73.61,8632.0,67.208,67.2171,67.1259,67.135,8632.0
2019-04-04 11:45:00,73.6,73.64,73.57,73.59,10952.0,67.1259,67.1624,67.0985,67.1168,10952.0
2019-04-04 11:50:00,73.57,73.57,73.45,73.5,17118.0,67.0985,67.0985,66.9891,67.0347,17118.0
2019-04-04 11:55:00,73.5,73.52,73.47,73.49,9087.0,67.0347,67.0529,67.0073,67.0256,9087.0
2019-04-04 12:00:00,73.47,73.5,73.42,73.42,12228.0,67.0073,67.0347,66.9617,66.9617,12228.0
2019-04-04 12:05:00,73.42,73.47,73.42,73.45,11333.0,66.9617,67.0073,66.9617,66.9891,11333.0
2019-04-04 12:10:00,73.45,73.47,73.41,73.43,11381.0,66.9891,67.0073,66.9526,66.9708,11381.0
2019-04-04 12:15:00,73.43,73.43,73.31,73.34,30225.0,66.9708,66.9708,66.8614,66.8888,30225.0
2019-04-04 12:20:00,73.34,73.42,73.33,73.4,16526.0,66.8888,66.9617,66.8796,66.9435,16526.0
2019-04-04 12:25:00,73.4,73.42,73.37,73.38,13235.0,66.9435,66.9617,66.9161,66.9252,13235.0
2019-04-04 12:30:00,73.38,73.42,73.33,73.41,14099.0,66.9252,66.9617,66.8796,66.9526,14099.0
2019-04-04 12:35:00,73.41,73.48,73.41,73.44,12373.0,66.9526,67.0164,66.9526,66.98,12373.0
2019-04-04 12:40:00,73.43,73.48,73.41,73.42,12487.0,66.9708,67.0164,66.9526,66.9617,12487.0
2019-04-04 12:45:00,73.42,73.44,73.37,73.41,11742.0,66.9617,66.98,66.9161,66.9526,11742.0
2019-04-04 12:50:00,73.41,73.49,73.41,73.48,9040.0,66.9526,67.0256,66.9526,67.0164,9040.0
2019-04-04 12:55:00,73.48,73.54,73.48,73.51,8566.0,67.0164,67.0712,67.0164,67.0438,8566.0
2019-04-04 13:00:00,73.5,73.5,73.43,73.47,12252.0,67.0347,67.0347,66.9708,67.0073,12252.0
2019-04-04 13:05:00,73.48,73.51,73.47,73.5,7647.0,67.0164,67.0438,67.0073,67.0347,7647.0
2019-04-04 13:10:00,73.5,73.52,73.47,73.49,8218.0,67.0347,67.0529,67.0073,67.0256,8218.0
2019-04-04 13:15:00,73.49,73.54,73.47,73.54,14859.0,67.0256,67.0712,67.0073,67.0712,14859.0
2019-04-04 13:20:00,73.54,73.59,73.54,73.57,11472.0,67.0712,67.1168,67.0712,67.0985,11472.0
2019-04-04 13:25:00,73.58,73.6,73.56,73.57,13329.0,67.1076,67.1259,67.0894,67.0985,13329.0
2019-04-04 13:30:00,73.56,73.6,73.55,73.59,13013.0,67.0894,67.1259,67.0803,67.1168,13013.0
2019-04-04 13:35:00,73.58,73.61,73.57,73.59,11814.0,67.1076,67.135,67.0985,67.1168,11814.0
2019-04-04 13:40:00,73.59,73.61,73.56,73.58,10143.0,67.1168,67.135,67.0894,67.1076,10143.0
2019-04-04 13:45:00,73.58,73.6,73.55,73.55,11982.0,67.1076,67.1259,67.0803,67.0803,11982.0
2019-04-04 13:50:00,73.54,73.59,73.54,73.58,11231.0,67.0712,67.1168,67.0712,67.1076,11231.0
2019-04-04 13:55:00,73.58,73.58,73.49,73.52,9208.0,67.1076,67.1076,67.0256,67.0529,9208.0
2019-04-04 14:00:00,73.52,73.53,73.48,73.51,13072.0,67.0529,67.062,67.0164,67.0438,13072.0
2019-04-04 14:05:00,73.51,73.54,73.5,73.53,8802.0,67.0438,67.0712,67.0347,67.062,8802.0
2019-04-04 14:10:00,73.54,73.6,73.54,73.59,10291.0,67.0712,67.1259,67.0712,67.1168,10291.0
2019-04-04 14:15:00,73.59,73.64,73.58,73.6,13819.0,67.1168,67.1624,67.1076,67.1259,13819.0
2019-04-04 14:20:00,73.6,73.64,73.6,73.63,11878.0,67.1259,67.1624,67.1259,67.1532,11878.0
2019-04-04 14:25:00,73.64,73.71,73.63,73.7,18895.0,67.1624,67.2262,67.1532,67.2171,18895.0
2019-04-04 14:30:00,73.7,73.73,73.68,73.72,9211.0,67.2171,67.2445,67.1989,67.2353,9211.0
2019-04-04 14:35:00,73.72,73.73,73.65,73.67,12757.0,67.2353,67.2445,67.1715,67.1897,12757.0
2019-04-04 14:40:00,73.67,73.69,73.64,73.69,13155.0,67.1897,67.208,67.1624,67.208,13155.0
2019-04-04 14:45:00,73.7,73.7,73.65,73.68,9876.0,67.2171,67.2171,67.1715,67.1989,9876.0
2019-04-04 14:50:00,73.68,73.72,73.67,73.68,7214.0,67.1989,67.2353,67.1897,67.1989,7214.0
2019-04-04 14:55:00,73.68,73.7,73.66,73.67,12535.0,67.1989,67.2171,67.1806,67.1897,12535.0
2019-04-04 15:00:00,73.67,73.68,73.59,73.64,16238.0,67.1897,67.1989,67.1168,67.1624,16238.0
2019-04-04 15:05:00,73.63,73.67,73.61,73.63,10558.0,67.1532,67.1897,67.135,67.1532,10558.0
2019-04-04 15:10:00,73.62,73.69,73.62,73.65,14040.0,67.1441,67.208,67.1441,67.1715,14040.0
2019-04-04 15:15:00,73.66,73.72,73.65,73.72,21151.0,67.1806,67.2353,67.1715,67.2353,21151.0
2019-04-04 15:20:00,73.72,73.72,73.68,73.7,18170.0,67.2353,67.2353,67.1989,67.2171,18170.0
2019-04-04 15:25:00,73.7,73.77,73.7,73.73,22864.0,67.2171,67.2809,67.2171,67.2445,22864.0
2019-04-04 15:30:00,73.74,73.79,73.74,73.75,25905.0,67.2536,67.2992,67.2536,67.2627,25905.0
2019-04-04 15:35:00,73.76,73.81,73.75,73.8,22253.0,67.2718,67.3174,67.2627,67.3083,22253.0
2019-04-04 15:40:00,73.8,73.81,73.76,73.8,34337.0,67.3083,67.3174,67.2718,67.3083,34337.0
2019-04-04 15:45:00,73.8,73.8,73.76,73.77,22644.0,67.3083,67.3083,67.2718,67.2809,22644.0
2019-04-04 15:50:00,73.77,73.83,73.76,73.81,66054.0,67.2809,67.3357,67.2718,67.3174,66054.0
2019-04-04 15:55:00,73.81,73.91,73.72,73.79,188979.0,67.3174,67.4086,67.2353,67.2992,188979.0
2019-04-05 09:30:00,73.85,74.42,73.13,73.79,30563.0,67.3539,67.8738,66.6972,67.2992,30563.0
2019-04-05 09:35:00,73.8,74.0,73.79,73.99,26398.0,67.3083,67.4907,67.2992,67.4816,26398.0
2019-04-05 09:40:00,74.0,74.07,73.9,73.9,38616.0,67.4907,67.5545,67.3995,67.3995,38616.0
2019-04-05 09:45:00,73.92,73.95,73.84,73.92,23030.0,67.4177,67.4451,67.3448,67.4177,23030.0
2019-04-05 09:50:00,73.92,73.96,73.81,73.96,18851.0,67.4177,67.4542,67.3174,67.4542,18851.0
2019-04-05 09:55:00,73.97,74.01,73.93,74.0,11257.0,67.4633,67.4998,67.4269,67.4907,11257.0
2019-04-05 10:00:00,74.0,74.05,73.94,74.03,26776.0,67.4907,67.5363,67.436,67.5181,26776.0
2019-04-05 10:05:00,74.03,74.16,74.03,74.15,16334.0,67.5181,67.6366,67.5181,67.6275,16334.0
2019-04-05 10:10:00,74.16,74.16,74.09,74.12,37887.0,67.6366,67.6366,67.5728,67.6001,37887.0
2019-04-05 10:15:00,74.13,74.17,74.06,74.06,17657.0,67.6093,67.6457,67.5454,67.5454,17657.0
2019-04-05 10:20:00,74.06,74.11,74.03,74.08,27513.0,67.5454,67.591,67.5181,67.5637,27513.0
2019-04-05 10:25:00,74.08,74.08,73.96,74.0,13286.0,67.5637,67.5637,67.4542,67.4907,13286.0
2019-04-05 10:30:00,74.01,74.05,74.0,74.0,8267.0,67.4998,67.5363,67.4907,67.4907,8267.0
2019-04-05 10:35:00,74.0,74.04,73.93,73.96,19091.0,67.4907,67.5272,67.4269,67.4542,19091.0
2019-04-05 10:40:00,73.97,73.97,73.84,73.85,14584.0,67.4633,67.4633,67.3448,67.3539,14584.0
2019-04-05 10:45:00,73.86,73.88,73.82,73.83,14660.0,67.363,67.3813,67.3265,67.3357,14660.0
2019-04-05 10:50:00,73.83,73.88,73.8,73.87,16791.0,67.3357,67.3813,67.3083,67.3721,16791.0
2019-04-05 10:55:00,73.87,73.9,73.82,73.9,47648.0,67.3721,67.3995,67.3265,67.3995,47648.0
2019-04-05 11:00:00,73.9,73.99,73.89,73.97,26426.0,67.3995,67.4816,67.3904,67.4633,26426.0
2019-04-05 11:05:00,73.98,74.04,73.96,73.98,12591.0,67.4725,67.5272,67.4542,67.4725,12591.0
2019-04-05 11:10:00,73.98,74.09,73.98,74.08,17582.0,67.4725,67.5728,67.4725,67.5637,17582.0
2019-04-05 11:15:00,74.08,74.11,74.05,74.07,22873.0,67.5637,67.591,67.5363,67.5545,22873.0
2019-04-05 11:20:00,74.08,74.1,74.03,74.03,27118.0,67.5637,67.5819,67.5181,67.5181,27118.0
2019-04-05 11:25:00,74.02,74.02,73.93,73.97,15228.0,67.5089,67.5089,67.4269,67.4633,15228.0
2019-04-05 11:30:00,73.96,73.99,73.91,73.92,27762.0,67.4542,67.4816,67.4086,67.4177,27762.0
2019-04-05 11:35:00,73.92,73.93,73.85,73.88,30445.0,67.4177,67.4269,67.3539,67.3813,30445.0
2019-04-05 11:40:00,73.88,73.91,73.86,73.89,12859.0,67.3813,67.4086,67.363,67.3904,12859.0
2019-04-05 11:45:00,73.89,73.89,73.85,73.87,12200.0,67.3904,67.3904,67.3539,67.3721,12200.0
2019-04-05 11:50:00,73.88,73.96,73.85,73.95,10459.0,67.3813,67.4542,67.3539,67.4451,10459.0
2019-04-05 11:55:00,73.95,73.96,73.88,73.89,8016.0,67.4451,67.4542,67.3813,67.3904,8016.0
2019-04-05 12:00:00,73.9,73.96,73.89,73.95,7360.0,67.3995,67.4542,67.3904,67.4451,7360.0
2019-04-05 12:05:00,73.95,73.96,73.92,73.94,11569.0,67.4451,67.4542,67.4177,67.436,11569.0
2019-04-05 12:10:00,73.93,73.97,73.92,73.97,8601.0,67.4269,67.4633,67.4177,67.4633,8601.0
2019-04-05 12:15:00,73.97,74.01,73.97,74.01,8590.0,67.4633,67.4998,67.4633,67.4998,8590.0
2019-04-05 12:20:00,74.01,74.02,73.98,74.0,12624.0,67.4998,67.5089,67.4725,67.4907,12624.0
2019-04-05 12:25:00,74.0,74.02,73.99,74.01,11780.0,67.4907,67.5089,67.4816,67.4998,11780.0
2019-04-05 12:30:00,74.02,74.05,73.97,73.98,24465.0,67.5089,67.5363,67.4633,67.4725,24465.0
2019-04-05 12:35:00,73.98,73.99,73.94,73.94,9667.0,67.4725,67.4816,67.436,67.436,9667.0
2019-04-05 12:40:00,73.93,74.0,73.92,74.0,7347.0,67.4269,67.4907,67.4177,67.4907,7347.0
2019-04-05 12:45:00,73.99,74.0,73.96,74.0,6691.0,67.4816,67.4907,67.4542,67.4907,6691.0
2019-04-05 12:50:00,74.0,74.0,73.96,73.97,8144.0,67.4907,67.4907,67.4542,67.4633,8144.0
2019-04-05 12:55:00,73.98,73.98,73.94,73.97,8900.0,67.4725,67.4725,67.436,67.4633,8900.0
2019-04-05 13:00:00,73.97,74.03,73.97,74.01,26006.0,67.4633,67.5181,67.4633,67.4998,26006.0
2019-04-05 13:05:00,74.01,74.04,74.0,74.04,9200.0,67.4998,67.5272,67.4907,67.5272,9200.0
2019-04-05 13:10:00,74.04,74.09,74.02,74.09,14971.0,67.5272,67.5728,67.5089,67.5728,14971.0
2019-04-05 13:15:00,74.09,74.09,74.01,74.02,11928.0,67.5728,67.5728,67.4998,67.5089,11928.0
2019-04-05 13:20:00,74.02,74.03,74.0,74.01,4162.0,67.5089,67.5181,67.4907,67.4998,4162.0
2019-04-05 13:25:00,74.01,74.1,74.0,74.09,19281.0,67.4998,67.5819,67.4907,67.5728,19281.0
2019-04-05 13:30:00,74.08,74.13,74.07,74.09,19783.0,67.5637,67.6093,67.5545,67.5728,19783.0
2019-04-05 13:35:00,74.1,74.11,74.08,74.1,7074.0,67.5819,67.591,67.5637,67.5819,7074.0
2019-04-05 13:40:00,74.08,74.12,74.07,74.11,12519.0,67.5637,67.6001,67.5545,67.591,12519.0
2019-04-05 13:45:00,74.11,74.12,74.09,74.1,10241.0,67.591,67.6001,67.5728,67.5819,10241.0
2019-04-05 13:50:00,74.1,74.1,74.03,74.03,7513.0,67.5819,67.5819,67.5181,67.5181,7513.0
2019-04-05 13:55:00,74.03,74.12,74.03,74.12,22009.0,67.5181,67.6001,67.5181,67.6001,22009.0
2019-04-05 14:00:00,74.12,74.15,74.1,74.15,18885.0,67.6001,67.6275,67.5819,67.6275,18885.0
2019-04-05 14:05:00,74.15,74.18,74.14,74.17,10899.0,67.6275,67.6549,67.6184,67.6457,10899.0
2019-04-05 14:10:00,74.17,74.22,74.16,74.16,22251.0,67.6457,67.6914,67.6366,67.6366,22251.0
2019-04-05 14:15:00,74.15,74.16,74.09,74.1,15537.0,67.6275,67.6366,67.5728,67.5819,15537.0
2019-04-05 14:20:00,74.11,74.12,74.05,74.07,7150.0,67.591,67.6001,67.5363,67.5545,7150.0
2019-04-05 14:25:00,74.08,74.16,74.05,74.16,25368.0,67.5637,67.6366,67.5363,67.6366,25368.0
2019-04-05 14:30:00,74.16,74.18,74.14,74.17,15678.0,67.6366,67.6549,67.6184,67.6457,15678.0
2019-04-05 14:35:00,74.17,74.22,74.16,74.22,24584.0,67.6457,67.6914,67.6366,67.6914,24584.0
2019-04-05 14:40:00,74.22,74.22,74.15,74.18,17596.0,67.6914,67.6914,67.6275,67.6549,17596.0
2019-04-05 14:45:00,74.18,74.18,74.12,74.13,16086.0,67.6549,67.6549,67.6001,67.6093,16086.0
2019-04-05 14:50:00,74.12,74.15,74.11,74.13,19466.0,67.6001,67.6275,67.591,67.6093,19466.0
2019-04-05 14:55:00,74.13,74.17,74.11,74.15,35833.0,67.6093,67.6457,67.591,67.6275,35833.0
2019-04-05 15:00:00,74.16,74.2,74.15,74.2,11696.0,67.6366,67.6731,67.6275,67.6731,11696.0
2019-04-05 15:05:00,74.2,74.22,74.11,74.13,30292.0,67.6731,67.6914,67.591,67.6093,30292.0
2019-04-05 15:10:00,74.12,74.14,74.1,74.13,21567.0,67.6001,67.6184,67.5819,67.6093,21567.0
2019-04-05 15:15:00,74.12,74.14,74.07,74.14,17314.0,67.6001,67.6184,67.5545,67.6184,17314.0
2019-04-05 15:20:00,74.14,74.19,74.13,74.18,21003.0,67.6184,67.664,67.6093,67.6549,21003.0
2019-04-05 15:25:00,74.18,74.24,74.18,74.22,19707.0,67.6549,67.7096,67.6549,67.6914,19707.0
2019-04-05 15:30:00,74.22,74.25,74.21,74.21,20123.0,67.6914,67.7187,67.6822,67.6822,20123.0
2019-04-05 15:35:00,74.22,74.23,74.13,74.13,93022.0,67.6914,67.7005,67.6093,67.6093,93022.0
2019-04-05 15:40:00,74.14,74.15,74.11,74.14,20831.0,67.6184,67.6275,67.591,67.6184,20831.0
2019-04-05 15:45:00,74.13,74.13,74.08,74.11,33062.0,67.6093,67.6093,67.5637,67.591,33062.0
2019-04-05 15:50:00,74.1,74.16,74.09,74.14,70871.0,67.5819,67.6366,67.5728,67.6184,70871.0
2019-04-05 15:55:00,74.14,74.24,74.13,74.21,199957.0,67.6184,67.7096,67.6093,67.6822,199957.0
2019-04-08 09:30:00,74.26,74.39,74.04,74.08,36516.0,67.7278,67.8464,67.5272,67.5637,36516.0
2019-04-08 09:35:00,74.06,74.07,73.86,73.94,20393.0,67.5454,67.5545,67.363,67.436,20393.0
2019-04-08 09:40:00,73.95,73.99,73.77,73.81,14700.0,67.4451,67.4816,67.2809,67.3174,14700.0
2019-04-08 09:45:00,73.8,73.89,73.79,73.89,15218.0,67.3083,67.3904,67.2992,67.3904,15218.0
2019-04-08 09:50:00,73.89,73.93,73.82,73.83,14313.0,67.3904,67.4269,67.3265,67.3357,14313.0
2019-04-08 09:55:00,73.82,73.86,73.77,73.8,21715.0,67.3265,67.363,67.2809,67.3083,21715.0
2019-04-08 10:00:00,73.8,73.82,73.62,73.62,22133.0,67.3083,67.3265,67.1441,67.1441,22133.0
2019-04-08 10:05:00,73.63,73.71,73.56,73.69,26550.0,67.1532,67.2262,67.0894,67.208,26550.0
2019-04-08 10:10:00,73.69,73.71,73.6,73.64,32866.0,67.208,67.2262,67.1259,67.1624,32866.0
2019-04-08 10:15:00,73.64,74.01,73.64,73.97,39582.0,67.1624,67.4998,67.1624,67.4633,39582.0
2019-04-08 10:20:00,73.98,73.98,73.9,73.93,10045.0,67.4725,67.4725,67.3995,67.4269,10045.0
2019-04-08 10:25:00,73.93,73.95,73.82,73.85,11041.0,67.4269,67.4451,67.3265,67.3539,11041.0
2019-04-08 10:30:00,73.86,73.98,73.84,73.92,16496.0,67.363,67.4725,67.3448,67.4177,16496.0
2019-04-08 10:35:00,73.92,73.93,73.84,73.84,15911.0,67.4177,67.4269,67.3448,67.3448,15911.0
2019-04-08 10:40:00,73.83,73.92,73.81,73.84,20893.0,67.3357,67.4177,67.3174,67.3448,20893.0
2019-04-08 10:45:00,73.84,73.95,73.83,73.92,18298.0,67.3448,67.4451,67.3357,67.4177,18298.0
2019-04-08 10:50:00,73.93,74.03,73.93,74.0,10085.0,67.4269,67.5181,67.4269,67.4907,10085.0
2019-04-08 10:55:00,74.0,74.0,73.93,73.96,12843.0,67.4907,67.4907,67.4269,67.4542,12843.0
2019-04-08 11:00:00,73.96,74.01,73.95,73.98,11724.0,67.4542,67.4998,67.4451,67.4725,11724.0
2019-04-08 11:05:00,73.98,74.03,73.97,73.98,17019.0,67.4725,67.5181,67.4633,67.4725,17019.0
2019-04-08 11:10:00,73.98,74.05,73.97,73.98,21662.0,67.4725,67.5363,67.4633,67.4725,21662.0
2019-04-08 11:15:00,74.0,74.04,74.0,74.03,7829.0,67.4907,67.5272,67.4907,67.5181,7829.0
2019-04-08 11:20:00,74.03,74.05,73.93,73.96,19920.0,67.5181,67.5363,67.4269,67.4542,19920.0
2019-04-08 11:25:00,73.97,74.08,73.95,74.06,92635.0,67.4633,67.5637,67.4451,67.5454,92635.0
2019-04-08 11:30:00,74.06,74.13,74.04,74.12,19737.0,67.5454,67.6093,67.5272,67.6001,19737.0
2019-04-08 11:35:00,74.12,74.18,74.11,74.16,22023.0,67.6001,67.6549,67.591,67.6366,22023.0
2019-04-08 11:40:00,74.17,74.22,74.14,74.18,19964.0,67.6457,67.6914,67.6184,67.6549,19964.0
2019-04-08 11:45:00,74.17,74.19,74.13,74.14,18360.0,67.6457,67.664,67.6093,67.6184,18360.0
2019-04-08 11:50:00,74.14,74.18,74.13,74.18,18518.0,67.6184,67.6549,67.6093,67.6549,18518.0
2019-04-08 11:55:00,74.19,74.22,74.18,74.21,20739.0,67.664,67.6914,67.6549,67.6822,20739.0
2019-04-08 12:00:00,74.2,74.22,74.11,74.12,45801.0,67.6731,67.6914,67.591,67.6001,45801.0
2019-04-08 12:05:00,74.12,74.19,74.1,74.18,13255.0,67.6001,67.664,67.5819,67.6549,13255.0
2019-04-08 12:10:00,74.18,74.21,74.14,74.21,20379.0,67.6549,67.6822,67.6184,67.6822,20379.0
2019-04-08 12:15:00,74.2,74.2,74.16,74.17,14935.0,67.6731,67.6731,67.6366,67.6457,14935.0
2019-04-08 12:20:00,74.17,74.19,74.16,74.19,11246.0,67.6457,67.664,67.6366,67.664,11246.0
2019-04-08 12:25:00,74.19,74.22,74.18,74.18,12289.0,67.664,67.6914,67.6549,67.6549,12289.0
2019-04-08 12:30:00,74.17,74.22,74.16,74.2,15156.0,67.6457,67.6914,67.6366,67.6731,15156.0
2019-04-08 12:35:00,74.19,74.41,74.19,74.41,70190.0,67.664,67.8646,67.664,67.8646,70190.0
2019-04-08 12:40:00,74.41,74.44,74.36,74.37,74402.0,67.8646,67.892,67.819,67.8282,74402.0
2019-04-08 12:45:00,74.38,74.42,74.17,74.19,49818.0,67.8373,67.8738,67.6457,67.664,49818.0
2019-04-08 12:50:00,74.2,74.22,74.13,74.14,18986.0,67.6731,67.6914,67.6093,67.6184,18986.0
2019-04-08 12:55:00,74.14,74.17,74.12,74.15,9733.0,67.6184,67.6457,67.6001,67.6275,9733.0
2019-04-08 13:00:00,74.15,74.18,74.13,74.15,7536.0,67.6275,67.6549,67.6093,67.6275,7536.0
2019-04-08 13:05:00,74.14,74.2,74.13,74.2,5936.0,67.6184,67.6731,67.6093,67.6731,5936.0
2019-04-08 13:10:00,74.19,74.23,74.18,74.22,8958.0,67.664,67.7005,67.6549,67.6914,8958.0
2019-04-08 13:15:00,74.22,74.31,74.2,74.28,10570.0,67.6914,67.7734,67.6731,67.7461,10570.0
2019-04-08 13:20:00,74.28,74.32,74.24,74.27,5360.0,67.7461,67.7826,67.7096,67.737,5360.0
2019-04-08 13:25:00,74.28,74.29,74.26,74.27,9317.0,67.7461,67.7552,67.7278,67.737,9317.0
2019-04-08 13:30:00,74.26,74.32,74.23,74.3,27295.0,67.7278,67.7826,67.7005,67.7643,27295.0
2019-04-08 13:35:00,74.3,74.37,74.27,74.27,11610.0,67.7643,67.8282,67.737,67.737,11610.0
2019-04-08 13:40:00,74.28,74.31,74.25,74.27,15343.0,67.7461,67.7734,67.7187,67.737,15343.0
2019-04-08 13:45:00,74.28,74.3,74.26,74.29,14819.0,67.7461,67.7643,67.7278,67.7552,14819.0
2019-04-08 13:50:00,74.27,74.32,74.27,74.28,12594.0,67.737,67.7826,67.737,67.7461,12594.0
2019-04-08 13:55:00,74.28,74.32,74.26,74.29,18010.0,67.7461,67.7826,67.7278,67.7552,18010.0
2019-04-08 14:00:00,74.3,74.3,74.25,74.27,17432.0,67.7643,67.7643,67.7187,67.737,17432.0
2019-04-08 14:05:00,74.26,74.35,74.24,74.34,15926.0,67.7278,67.8099,67.7096,67.8008,15926.0
2019-04-08 14:10:00,74.34,74.35,74.29,74.3,15693.0,67.8008,67.8099,67.7552,67.7643,15693.0
2019-04-08 14:15:00,74.3,74.32,74.27,74.31,10080.0,67.7643,67.7826,67.737,67.7734,10080.0
2019-04-08 14:20:00,74.31,74.31,74.27,74.28,8372.0,67.7734,67.7734,67.737,67.7461,8372.0
2019-04-08 14:25:00,74.27,74.31,74.25,74.29,17790.0,67.737,67.7734,67.7187,67.7552,17790.0
2019-04-08 14:30:00,74.29,74.29,74.19,74.2,22909.0,67.7552,67.7552,67.664,67.6731,22909.0
2019-04-08 14:35:00,74.2,74.2,74.14,74.14,25657.0,67.6731,67.6731,67.6184,67.6184,25657.0
2019-04-08 14:40:00,74.14,74.16,74.12,74.14,14587.0,67.6184,67.6366,67.6001,67.6184,14587.0
2019-04-08 14:45:00,74.14,74.14,74.11,74.12,10598.0,67.6184,67.6184,67.591,67.6001,10598.0
2019-04-08 14:50:00,74.12,74.14,74.11,74.14,16733.0,67.6001,67.6184,67.591,67.6184,16733.0
2019-04-08 14:55:00,74.14,74.14,74.08,74.13,17252.0,67.6184,67.6184,67.5637,67.6093,17252.0
2019-04-08 15:00:00,74.13,74.16,74.13,74.16,10348.0,67.6093,67.6366,67.6093,67.6366,10348.0
2019-04-08 15:05:00,74.17,74.24,74.05,74.24,66736.0,67.6457,67.7096,67.5363,67.7096,66736.0
2019-04-08 15:10:00,74.23,74.25,74.2,74.24,16598.0,67.7005,67.7187,67.6731,67.7096,16598.0
2019-04-08 15:15:00,74.23,74.34,74.23,74.34,26193.0,67.7005,67.8008,67.7005,67.8008,26193.0
2019-04-08 15:20:00,74.34,74.34,74.25,74.25,41878.0,67.8008,67.8008,67.7187,67.7187,41878.0
2019-04-08 15:25:00,74.26,74.32,74.21,74.25,45882.0,67.7278,67.7826,67.6822,67.7187,45882.0
2019-04-08 15:30:00,74.24,74.34,74.22,74.3,51782.0,67.7096,67.8008,67.6914,67.7643,51782.0
2019-04-08 15:35:00,74.29,74.33,74.23,74.28,44182.0,67.7552,67.7917,67.7005,67.7461,44182.0
2019-04-08 15:40:00,74.28,74.33,74.26,74.3,49626.0,67.7461,67.7917,67.7278,67.7643,49626.0
2019-04-08 15:45:00,74.29,74.39,74.28,74.39,47762.0,67.7552,67.8464,67.7461,67.8464,47762.0
2019-04-08 15:50:00,74.39,74.4,74.35,74.39,67563.0,67.8464,67.8555,67.8099,67.8464,67563.0
2019-04-08 15:55:00,74.39,74.45,74.35,74.41,113353.0,67.8464,67.9011,67.8099,67.8646,113353.0
2019-04-09 09:30:00,73.89,74.17,73.83,73.87,44139.0,67.3904,67.6457,67.3357,67.3721,44139.0
2019-04-09 09:35:00,73.85,74.04,73.8,73.99,23185.0,67.3539,67.5272,67.3083,67.4816,23185.0
2019-04-09 09:40:00,73.94,73.97,73.86,73.96,29945.0,67.436,67.4633,67.363,67.4542,29945.0
2019-04-09 09:45:00,73.95,73.95,73.72,73.77,63008.0,67.4451,67.4451,67.2353,67.2809,63008.0
2019-04-09 09:50:00,73.76,73.87,73.76,73.82,10972.0,67.2718,67.3721,67.2718,67.3265,10972.0
2019-04-09 09:55:00,73.82,73.91,73.8,73.9,20687.0,67.3265,67.4086,67.3083,67.3995,20687.0
2019-04-09 10:00:00,73.9,73.9,73.8,73.82,31999.0,67.3995,67.3995,67.3083,67.3265,31999.0
2019-04-09 10:05:00,73.84,73.91,73.75,73.89,29893.0,67.3448,67.4086,67.2627,67.3904,29893.0
2019-04-09 10:10:00,73.88,73.94,73.84,73.94,20587.0,67.3813,67.436,67.3448,67.436,20587.0
2019-04-09 10:15:00,73.94,74.01,73.91,73.98,12828.0,67.436,67.4998,67.4086,67.4725,12828.0
2019-04-09 10:20:00,73.96,74.02,73.94,74.0,16682.0,67.4542,67.5089,67.436,67.4907,16682.0
2019-04-09 10:25:00,74.0,74.07,74.0,74.02,11447.0,67.4907,67.5545,67.4907,67.5089,11447.0
2019-04-09 10:30:00,74.04,74.15,74.01,74.15,16485.0,67.5272,67.6275,67.4998,67.6275,16485.0
2019-04-09 10:35:00,74.15,74.15,74.06,74.06,8063.0,67.6275,67.6275,67.5454,67.5454,8063.0
2019-04-09 10:40:00,74.06,74.11,74.01,74.02,17811.0,67.5454,67.591,67.4998,67.5089,17811.0
2019-04-09 10:45:00,74.01,74.09,73.99,74.06,17377.0,67.4998,67.5728,67.4816,67.5454,17377.0
2019-04-09 10:50:00,74.06,74.15,74.04,74.15,10230.0,67.5454,67.6275,67.5272,67.6275,10230.0
2019-04-09 10:55:00,74.14,74.19,74.11,74.17,13036.0,67.6184,67.664,67.591,67.6457,13036.0
2019-04-09 11:00:00,74.18,74.32,74.18,74.28,13584.0,67.6549,67.7826,67.6549,67.7461,13584.0
2019-04-09 11:05:00,74.27,74.32,74.24,74.24,13166.0,67.737,67.7826,67.7096,67.7096,13166.0
2019-04-09 11:10:00,74.23,74.26,74.22,74.23,9955.0,67.7005,67.7278,67.6914,67.7005,9955.0
2019-04-09 11:15:00,74.24,74.26,74.16,74.21,16469.0,67.7096,67.7278,67.6366,67.6822,16469.0
2019-04-09 11:20:00,74.21,74.26,74.19,74.22,12234.0,67.6822,67.7278,67.664,67.6914,12234.0
2019-04-09 11:25:00,74.22,74.33,74.22,74.31,11935.0,67.6914,67.7917,67.6914,67.7734,11935.0
2019-04-09 11:30:00,74.32,74.4,74.29,74.29,18821.0,67.7826,67.8555,67.7552,67.7552,18821.0
2019-04-09 11:35:00,74.3,74.32,74.28,74.29,5951.0,67.7643,67.7826,67.7461,67.7552,5951.0
2019-04-09 11:40:00,74.29,74.35,74.26,74.34,13646.0,67.7552,67.8099,67.7278,67.8008,13646.0
2019-04-09 11:45:00,74.34,74.39,74.29,74.39,9025.0,67.8008,67.8464,67.7552,67.8464,9025.0
2019-04-09 11:50:00,74.38,74.38,74.31,74.33,5700.0,67.8373,67.8373,67.7734,67.7917,5700.0
2019-04-09 11:55:00,74.34,74.48,74.32,74.43,23564.0,67.8008,67.9285,67.7826,67.8829,23564.0
2019-04-09 12:00:00,74.43,74.5,74.41,74.41,31266.0,67.8829,67.9467,67.8646,67.8646,31266.0
2019-04-09 12:05:00,74.4,74.46,74.38,74.45,14402.0,67.8555,67.9102,67.8373,67.9011,14402.0
2019-04-09 12:10:00,74.44,74.52,74.44,74.48,11048.0,67.892,67.965,67.892,67.9285,11048.0
2019-04-09 12:15:00,74.49,74.52,74.41,74.44,28909.0,67.9376,67.965,67.8646,67.892,28909.0
2019-04-09 12:20:00,74.44,74.45,74.38,74.42,11204.0,67.892,67.9011,67.8373,67.8738,11204.0
2019-04-09 12:25:00,74.42,74.45,74.36,74.45,9124.0,67.8738,67.9011,67.819,67.9011,9124.0
2019-04-09 12:30:00,74.45,74.47,74.43,74.46,14724.0,67.9011,67.9194,67.8829,67.9102,14724.0
2019-04-09 12:35:00,74.46,74.5,74.46,74.5,18726.0,67.9102,67.9467,67.9102,67.9467,18726.0
2019-04-09 12:40:00,74.5,74.5,74.47,74.5,7960.0,67.9467,67.9467,67.9194,67.9467,7960.0
2019-04-09 12:45:00,74.48,74.5,74.46,74.47,21520.0,67.9285,67.9467,67.9102,67.9194,21520.0
2019-04-09 12:50:00,74.48,74.49,74.46,74.48,10741.0,67.9285,67.9376,67.9102,67.9285,10741.0
2019-04-09 12:55:00,74.48,74.5,74.45,74.48,42235.0,67.9285,67.9467,67.9011,67.9285,42235.0
2019-04-09 13:00:00,74.49,74.5,74.45,74.5,16257.0,67.9376,67.9467,67.9011,67.9467,16257.0
2019-04-09 13:05:00,74.5,74.5,74.45,74.46,15675.0,67.9467,67.9467,67.9011,67.9102,15675.0
2019-04-09 13:10:00,74.46,74.49,74.45,74.45,17682.0,67.9102,67.9376,67.9011,67.9011,17682.0
2019-04-09 13:15:00,74.45,74.5,74.45,74.48,17348.0,67.9011,67.9467,67.9011,67.9285,17348.0
2019-04-09 13:20:00,74.48,74.48,74.43,74.45,18686.0,67.9285,67.9285,67.8829,67.9011,18686.0
2019-04-09 13:25:00,74.45,74.46,74.4,74.42,8309.0,67.9011,67.9102,67.8555,67.8738,8309.0
2019-04-09 13:30:00,74.41,74.47,74.4,74.47,12076.0,67.8646,67.9194,67.8555,67.9194,12076.0
2019-04-09 13:35:00,74.46,74.46,74.44,74.46,4257.0,67.9102,67.9102,67.892,67.9102,4257.0
2019-04-09 13:40:00,74.45,74.46,74.41,74.43,8739.0,67.9011,67.9102,67.8646,67.8829,8739.0
2019-04-09 13:45:00,74.44,74.44,74.43,74.44,3625.0,67.892,67.892,67.8829,67.892,3625.0
2019-04-09 13:50:00,74.43,74.43,74.37,74.41,14005.0,67.8829,67.8829,67.8282,67.8646,14005.0
2019-04-09 13:55:00,74.41,74.43,74.38,74.42,21029.0,67.8646,67.8829,67.8373,67.8738,21029.0
2019-04-09 14:00:00,74.42,74.43,74.34,74.34,15390.0,67.8738,67.8829,67.8008,67.8008,15390.0
2019-04-09 14:05:00,74.34,74.36,74.31,74.36,18910.0,67.8008,67.819,67.7734,67.819,18910.0
2019-04-09 14:10:00,74.35,74.37,74.31,74.35,7970.0,67.8099,67.8282,67.7734,67.8099,7970.0
2019-04-09 14:15:00,74.36,74.37,74.32,74.33,10209.0,67.819,67.8282,67.7826,67.7917,10209.0
2019-04-09 14:20:00,74.33,74.34,74.3,74.31,17412.0,67.7917,67.8008,67.7643,67.7734,17412.0
2019-04-09 14:25:00,74.31,74.34,74.3,74.34,16554.0,67.7734,67.8008,67.7643,67.8008,16554.0
2019-04-09 14:30:00,74.34,74.35,74.32,74.33,14864.0,67.8008,67.8099,67.7826,67.7917,14864.0
2019-04-09 14:35:00,74.34,74.36,74.32,74.35,8232.0,67.8008,67.819,67.7826,67.8099,8232.0
2019-04-09 14:40:00,74.35,74.35,74.24,74.27,19569.0,67.8099,67.8099,67.7096,67.737,19569.0
2019-04-09 14:45:00,74.27,74.28,74.17,74.19,21385.0,67.737,67.7461,67.6457,67.664,21385.0
2019-04-09 14:50:00,74.19,74.22,74.17,74.2,12072.0,67.664,67.6914,67.6457,67.6731,12072.0
2019-04-09 14:55:00,74.2,74.22,74.17,74.2,9481.0,67.6731,67.6914,67.6457,67.6731,9481.0
2019-04-09 15:00:00,74.2,74.27,74.19,74.24,13033.0,67.6731,67.737,67.664,67.7096,13033.0
2019-04-09 15:05:00,74.24,74.25,74.19,74.2,8825.0,67.7096,67.7187,67.664,67.6731,8825.0
2019-04-09 15:10:00,74.2,74.22,74.18,74.19,11749.0,67.6731,67.6914,67.6549,67.664,11749.0
2019-04-09 15:15:00,74.18,74.21,74.17,74.21,10584.0,67.6549,67.6822,67.6457,67.6822,10584.0
2019-04-09 15:20:00,74.2,74.23,74.16,74.18,55703.0,67.6731,67.7005,67.6366,67.6549,55703.0
2019-04-09 15:25:00,74.18,74.18,74.13,74.17,14710.0,67.6549,67.6549,67.6093,67.6457,14710.0
2019-04-09 15:30:00,74.17,74.33,74.16,74.33,25093.0,67.6457,67.7917,67.6366,67.7917,25093.0
2019-04-09 15:35:00,74.33,74.34,74.29,74.34,28639.0,67.7917,67.8008,67.7552,67.8008,28639.0
2019-04-09 15:40:00,74.34,74.34,74.28,74.32,24317.0,67.8008,67.8008,67.7461,67.7826,24317.0
2019-04-09 15:45:00,74.32,74.33,74.3,74.31,29340.0,67.7826,67.7917,67.7643,67.7734,29340.0
2019-04-09 15:50:00,74.32,74.34,74.29,74.31,41359.0,67.7826,67.8008,67.7552,67.7734,41359.0
2019-04-09 15:55:00,74.31,74.39,74.24,74.38,147295.0,67.7734,67.8464,67.7096,67.8373,147295.0
2019-04-10 09:30:00,74.45,74.55,74.4,74.47,49721.0,67.9011,67.9923,67.8555,67.9194,49721.0
2019-04-10 09:35:00,74.46,74.49,74.31,74.45,48884.0,67.9102,67.9376,67.7734,67.9011,48884.0
2019-04-10 09:40:00,74.45,74.45,74.34,74.36,48840.0,67.9011,67.9011,67.8008,67.819,48840.0
2019-04-10 09:45:00,74.37,74.56,74.37,74.55,23099.0,67.8282,68.0014,67.8282,67.9923,23099.0
2019-04-10 09:50:00,74.53,74.53,74.45,74.47,15432.0,67.9741,67.9741,67.9011,67.9194,15432.0
2019-04-10 09:55:00,74.48,74.55,74.42,74.51,17963.0,67.9285,67.9923,67.8738,67.9558,17963.0
2019-04-10 10:00:00,74.51,74.54,74.47,74.54,12312.0,67.9558,67.9832,67.9194,67.9832,12312.0
2019-04-10 10:05:00,74.53,74.54,74.35,74.35,19027.0,67.9741,67.9832,67.8099,67.8099,19027.0
2019-04-10 10:10:00,74.34,74.42,74.32,74.42,13143.0,67.8008,67.8738,67.7826,67.8738,13143.0
2019-04-10 10:15:00,74.43,74.49,74.43,74.44,11387.0,67.8829,67.9376,67.8829,67.892,11387.0
2019-04-10 10:20:00,74.42,74.43,74.32,74.4,15983.0,67.8738,67.8829,67.7826,67.8555,15983.0
2019-04-10 10:25:00,74.39,74.39,74.33,74.34,6869.0,67.8464,67.8464,67.7917,67.8008,6869.0
2019-04-10 10:30:00,74.35,74.45,74.34,74.45,7042.0,67.8099,67.9011,67.8008,67.9011,7042.0
2019-04-10 10:35:00,74.47,74.53,74.45,74.52,10606.0,67.9194,67.9741,67.9011,67.965,10606.0
2019-04-10 10:40:00,74.52,74.55,74.49,74.53,9602.0,67.965,67.9923,67.9376,67.9741,9602.0
2019-04-10 10:45:00,74.52,74.58,74.52,74.58,11459.0,67.965,68.0197,67.965,68.0197,11459.0
2019-04-10 10:50:00,74.59,74.6,74.53,74.58,10630.0,68.0288,68.0379,67.9741,68.0197,10630.0
2019-04-10 10:55:00,74.59,74.6,74.56,74.59,9310.0,68.0288,68.0379,68.0014,68.0288,9310.0
2019-04-10 11:00:00,74.59,74.72,74.59,74.7,20216.0,68.0288,68.1474,68.0288,68.1291,20216.0
2019-04-10 11:05:00,74.71,74.75,74.67,74.75,16260.0,68.1382,68.1747,68.1018,68.1747,16260.0
2019-04-10 11:10:00,74.74,74.75,74.69,74.75,11872.0,68.1656,68.1747,68.12,68.1747,11872.0
2019-04-10 11:15:00,74.75,74.77,74.72,74.72,12465.0,68.1747,68.193,68.1474,68.1474,12465.0
2019-04-10 11:20:00,74.73,74.73,74.67,74.67,10249.0,68.1565,68.1565,68.1018,68.1018,10249.0
2019-04-10 11:25:00,74.66,74.69,74.6,74.64,14770.0,68.0926,68.12,68.0379,68.0744,14770.0
2019-04-10 11:30:00,74.65,74.72,74.63,74.7,10700.0,68.0835,68.1474,68.0653,68.1291,10700.0
2019-04-10 11:35:00,74.7,74.73,74.7,74.73,9272.0,68.1291,68.1565,68.1291,68.1565,9272.0
2019-04-10 11:40:00,74.73,74.74,74.71,74.74,3918.0,68.1565,68.1656,68.1382,68.1656,3918.0
2019-04-10 11:45:00,74.73,74.74,74.68,74.68,8873.0,68.1565,68.1656,68.1109,68.1109,8873.0
2019-04-10 11:50:00,74.71,74.71,74.67,74.67,8300.0,68.1382,68.1382,68.1018,68.1018,8300.0
2019-04-10 11:55:00,74.68,74.69,74.64,74.69,11226.0,68.1109,68.12,68.0744,68.12,11226.0
2019-04-10 12:00:00,74.7,74.75,74.68,74.71,12585.0,68.1291,68.1747,68.1109,68.1382,12585.0
2019-04-10 12:05:00,74.71,74.71,74.68,74.7,6200.0,68.1382,68.1382,68.1109,68.1291,6200.0
2019-04-10 12:10:00,74.7,74.7,74.64,74.65,7658.0,68.1291,68.1291,68.0744,68.0835,7658.0
2019-04-10 12:15:00,74.65,74.66,74.64,74.65,5706.0,68.0835,68.0926,68.0744,68.0835,5706.0
2019-04-10 12:20:00,74.65,74.68,74.64,74.65,8449.0,68.0835,68.1109,68.0744,68.0835,8449.0
2019-04-10 12:25:00,74.65,74.68,74.64,74.67,4988.0,68.0835,68.1109,68.0744,68.1018,4988.0
2019-04-10 12:30:00,74.67,74.68,74.64,74.67,12497.0,68.1018,68.1109,68.0744,68.1018,12497.0
2019-04-10 12:35:00,74.67,74.7,74.67,74.68,11492.0,68.1018,68.1291,68.1018,68.1109,11492.0
2019-04-10 12:40:00,74.67,74.69,74.63,74.63,4584.0,68.1018,68.12,68.0653,68.0653,4584.0
2019-04-10 12:45:00,74.63,74.65,74.58,74.59,8266.0,68.0653,68.0835,68.0197,68.0288,8266.0
2019-04-10 12:50:00,74.59,74.59,74.54,74.56,10322.0,68.0288,68.0288,67.9832,68.0014,10322.0
2019-04-10 12:55:00,74.56,74.59,74.55,74.56,6839.0,68.0014,68.0288,67.9923,68.0014,6839.0
2019-04-10 13:00:00,74.56,74.59,74.52,74.56,10982.0,68.0014,68.0288,67.965,68.0014,10982.0
2019-04-10 13:05:00,74.55,74.57,74.53,74.57,9177.0,67.9923,68.0106,67.9741,68.0106,9177.0
2019-04-10 13:10:00,74.55,74.56,74.52,74.53,5802.0,67.9923,68.0014,67.965,67.9741,5802.0
2019-04-10 13:15:00,74.53,74.55,74.53,74.55,4656.0,67.9741,67.9923,67.9741,67.9923,4656.0
2019-04-10 13:20:00,74.55,74.55,74.51,74.51,6765.0,67.9923,67.9923,67.9558,67.9558,6765.0
2019-04-10 13:25:00,74.51,74.51,74.48,74.48,8167.0,67.9558,67.9558,67.9285,67.9285,8167.0
2019-04-10 13:30:00,74.48,74.51,74.47,74.47,7709.0,67.9285,67.9558,67.9194,67.9194,7709.0
2019-04-10 13:35:00,74.47,74.49,74.47,74.47,8636.0,67.9194,67.9376,67.9194,67.9194,8636.0
2019-04-10 13:40:00,74.47,74.57,74.47,74.54,29172.0,67.9194,68.0106,67.9194,67.9832,29172.0
2019-04-10 13:45:00,74.53,74.54,74.5,74.52,4676.0,67.9741,67.9832,67.9467,67.965,4676.0
2019-04-10 13:50:00,74.52,74.53,74.5,74.53,6402.0,67.965,67.9741,67.9467,67.9741,6402.0
2019-04-10 13:55:00,74.53,74.55,74.51,74.51,5300.0,67.9741,67.9923,67.9558,67.9558,5300.0
2019-04-10 14:00:00,74.52,74.57,74.51,74.51,8780.0,67.965,68.0106,67.9558,67.9558,8780.0
2019-04-10 14:05:00,74.52,74.53,74.48,74.49,10230.0,67.965,67.9741,67.9285,67.9376,10230.0
2019-04-10 14:10:00,74.49,74.51,74.43,74.51,10408.0,67.9376,67.9558,67.8829,67.9558,10408.0
2019-04-10 14:15:00,74.5,74.54,74.5,74.54,7911.0,67.9467,67.9832,67.9467,67.9832,7911.0
2019-04-10 14:20:00,74.54,74.54,74.37,74.4,10283.0,67.9832,67.9832,67.8282,67.8555,10283.0
2019-04-10 14:25:00,74.4,74.48,74.39,74.47,19540.0,67.8555,67.9285,67.8464,67.9194,19540.0
2019-04-10 14:30:00,74.46,74.47,74.44,74.46,9294.0,67.9102,67.9194,67.892,67.9102,9294.0
2019-04-10 14:35:00,74.46,74.48,74.45,74.46,9411.0,67.9102,67.9285,67.9011,67.9102,9411.0
2019-04-10 14:40:00,74.47,74.53,74.47,74.52,9503.0,67.9194,67.9741,67.9194,67.965,9503.0
2019-04-10 14:45:00,74.51,74.53,74.49,74.53,7995.0,67.9558,67.9741,67.9376,67.9741,7995.0
2019-04-10 14:50:00,74.53,74.58,74.53,74.55,10299.0,67.9741,68.0197,67.9741,67.9923,10299.0
2019-04-10 14:55:00,74.55,74.59,74.54,74.58,11986.0,67.9923,68.0288,67.9832,68.0197,11986.0
2019-04-10 15:00:00,74.59,74.67,74.57,74.62,17941.0,68.0288,68.1018,68.0106,68.0562,17941.0
2019-04-10 15:05:00,74.62,74.68,74.6,74.68,12779.0,68.0562,68.1109,68.0379,68.1109,12779.0
2019-04-10 15:10:00,74.68,74.71,74.67,74.7,18832.0,68.1109,68.1382,68.1018,68.1291,18832.0
2019-04-10 15:15:00,74.71,74.73,74.63,74.65,14722.0,68.1382,68.1565,68.0653,68.0835,14722.0
2019-04-10 15:20:00,74.65,74.66,74.64,74.64,9019.0,68.0835,68.0926,68.0744,68.0744,9019.0
2019-04-10 15:25:00,74.64,74.65,74.61,74.61,13964.0,68.0744,68.0835,68.047,68.047,13964.0
2019-04-10 15:30:00,74.62,74.7,74.62,74.7,18778.0,68.0562,68.1291,68.0562,68.1291,18778.0
2019-04-10 15:35:00,74.7,74.72,74.63,74.63,22375.0,68.1291,68.1474,68.0653,68.0653,22375.0
2019-04-10 15:40:00,74.63,74.65,74.59,74.59,19519.0,68.0653,68.0835,68.0288,68.0288,19519.0
2019-04-10 15:45:00,74.59,74.62,74.58,74.6,30889.0,68.0288,68.0562,68.0197,68.0379,30889.0
2019-04-10 15:50:00,74.6,74.6,74.53,74.56,52035.0,68.0379,68.0379,67.9741,68.0014,52035.0
2019-04-10 15:55:00,74.55,74.61,74.52,74.59,108206.0,67.9923,68.047,67.965,68.0288,108206.0
2019-04-11 09:30:00,74.67,74.78,74.56,74.68,30628.0,68.1018,68.2021,68.0014,68.1109,30628.0
2019-04-11 09:35:00,74.66,74.66,74.5,74.55,19971.0,68.0926,68.0926,67.9467,67.9923,19971.0
2019-04-11 09:40:00,74.56,74.58,74.42,74.42,83789.0,68.0014,68.0197,67.8738,67.8738,83789.0
2019-04-11 09:45:00,74.42,74.43,74.36,74.4,12145.0,67.8738,67.8829,67.819,67.8555,12145.0
2019-04-11 09:50:00,74.4,74.47,74.29,74.31,11064.0,67.8555,67.9194,67.7552,67.7734,11064.0
2019-04-11 09:55:00,74.31,74.42,74.3,74.34,6800.0,67.7734,67.8738,67.7643,67.8008,6800.0
2019-04-11 10:00:00,74.34,74.36,74.22,74.26,25985.0,67.8008,67.819,67.6914,67.7278,25985.0
2019-04-11 10:05:00,74.25,74.26,74.09,74.13,24484.0,67.7187,67.7278,67.5728,67.6093,24484.0
2019-04-11 10:10:00,74.13,74.25,74.09,74.24,15982.0,67.6093,67.7187,67.5728,67.7096,15982.0
2019-04-11 10:15:00,74.26,74.28,74.23,74.24,8163.0,67.7278,67.7461,67.7005,67.7096,8163.0
2019-04-11 10:20:00,74.24,74.29,74.23,74.29,10396.0,67.7096,67.7552,67.7005,67.7552,10396.0
2019-04-11 10:25:00,74.28,74.32,74.27,74.31,7061.0,67.7461,67.7826,67.737,67.7734,7061.0
2019-04-11 10:30:00,74.31,74.33,74.28,74.3,7200.0,67.7734,67.7917,67.7461,67.7643,7200.0
2019-04-11 10:35:00,74.31,74.37,74.31,74.36,9482.0,67.7734,67.8282,67.7734,67.819,9482.0
2019-04-11 10:40:00,74.37,74.46,74.36,74.43,6700.0,67.8282,67.9102,67.819,67.8829,6700.0
2019-04-11 10:45:00,74.43,74.49,74.43,74.48,10156.0,67.8829,67.9376,67.8829,67.9285,10156.0
2019-04-11 10:50:00,74.48,74.5,74.46,74.46,8946.0,67.9285,67.9467,67.9102,67.9102,8946.0
2019-04-11 10:55:00,74.46,74.53,74.46,74.52,10449.0,67.9102,67.9741,67.9102,67.965,10449.0
2019-04-11 11:00:00,74.53,74.59,74.48,74.52,23140.0,67.9741,68.0288,67.9285,67.965,23140.0
2019-04-11 11:05:00,74.52,74.57,74.42,74.45,20343.0,67.965,68.0106,67.8738,67.9011,20343.0
2019-04-11 11:10:00,74.45,74.45,74.38,74.4,9731.0,67.9011,67.9011,67.8373,67.8555,9731.0
2019-04-11 11:15:00,74.41,74.52,74.41,74.52,9170.0,67.8646,67.965,67.8646,67.965,9170.0
2019-04-11 11:20:00,74.52,74.52,74.48,74.5,12553.0,67.965,67.965,67.9285,67.9467,12553.0
2019-04-11 11:25:00,74.49,74.49,74.45,74.47,7048.0,67.9376,67.9376,67.9011,67.9194,7048.0
2019-04-11 11:30:00,74.45,74.48,74.43,74.48,16233.0,67.9011,67.9285,67.8829,67.9285,16233.0
2019-04-11 11:35:00,74.46,74.49,74.37,74.38,9268.0,67.9102,67.9376,67.8282,67.8373,9268.0
2019-04-11 11:40:00,74.38,74.38,74.23,74.33,14848.0,67.8373,67.8373,67.7005,67.7917,14848.0
2019-04-11 11:45:00,74.34,74.37,74.32,74.35,18430.0,67.8008,67.8282,67.7826,67.8099,18430.0
2019-04-11 11:50:00,74.34,74.36,74.29,74.31,12915.0,67.8008,67.819,67.7552,67.7734,12915.0
2019-04-11 11:55:00,74.31,74.33,74.28,74.29,5857.0,67.7734,67.7917,67.7461,67.7552,5857.0
2019-04-11 12:00:00,74.28,74.35,74.28,74.33,9600.0,67.7461,67.8099,67.7461,67.7917,9600.0
2019-04-11 12:05:00,74.35,74.35,74.32,74.33,5582.0,67.8099,67.8099,67.7826,67.7917,5582.0
2019-04-11 12:10:00,74.32,74.34,74.3,74.34,5750.0,67.7826,67.8008,67.7643,67.8008,5750.0
2019-04-11 12:15:00,74.33,74.34,74.27,74.29,7900.0,67.7917,67.8008,67.737,67.7552,7900.0
2019-04-11 12:20:00,74.29,74.34,74.28,74.31,17987.0,67.7552,67.8008,67.7461,67.7734,17987.0
2019-04-11 12:25:00,74.31,74.31,74.18,74.2,17601.0,67.7734,67.7734,67.6549,67.6731,17601.0
2019-04-11 12:30:00,74.2,74.22,74.15,74.16,19449.0,67.6731,67.6914,67.6275,67.6366,19449.0
2019-04-11 12:35:00,74.17,74.19,74.14,74.18,16832.0,67.6457,67.664,67.6184,67.6549,16832.0
2019-04-11 12:40:00,74.18,74.22,74.14,74.18,7900.0,67.6549,67.6914,67.6184,67.6549,7900.0
2019-04-11 12:45:00,74.18,74.24,74.16,74.23,8528.0,67.6549,67.7096,67.6366,67.7005,8528.0
2019-04-11 12:50:00,74.24,74.3,74.24,74.3,5009.0,67.7096,67.7643,67.7096,67.7643,5009.0
2019-04-11 12:55:00,74.29,74.36,74.28,74.33,8607.0,67.7552,67.819,67.7461,67.7917,8607.0
2019-04-11 13:00:00,74.33,74.39,74.32,74.37,8560.0,67.7917,67.8464,67.7826,67.8282,8560.0
2019-04-11 13:05:00,74.37,74.4,74.33,74.36,7614.0,67.8282,67.8555,67.7917,67.819,7614.0
2019-04-11 13:10:00,74.36,74.36,74.32,74.36,4743.0,67.819,67.819,67.7826,67.819,4743.0
2019-04-11 13:15:00,74.36,74.38,74.34,74.35,4406.0,67.819,67.8373,67.8008,67.8099,4406.0
2019-04-11 13:20:00,74.36,74.37,74.33,74.35,5439.0,67.819,67.8282,67.7917,67.8099,5439.0
2019-04-11 13:25:00,74.36,74.39,74.34,74.34,11310.0,67.819,67.8464,67.8008,67.8008,11310.0
2019-04-11 13:30:00,74.34,74.35,74.27,74.3,7925.0,67.8008,67.8099,67.737,67.7643,7925.0
2019-04-11 13:35:00,74.31,74.34,74.28,74.31,4178.0,67.7734,67.8008,67.7461,67.7734,4178.0
2019-04-11 13:40:00,74.31,74.31,74.26,74.28,4988.0,67.7734,67.7734,67.7278,67.7461,4988.0
2019-04-11 13:45:00,74.28,74.29,74.25,74.26,5873.0,67.7461,67.7552,67.7187,67.7278,5873.0
2019-04-11 13:50:00,74.26,74.27,74.23,74.24,7854.0,67.7278,67.737,67.7005,67.7096,7854.0
2019-04-11 13:55:00,74.23,74.24,74.19,74.21,9214.0,67.7005,67.7096,67.664,67.6822,9214.0
2019-04-11 14:00:00,74.22,74.29,74.21,74.28,9849.0,67.6914,67.7552,67.6822,67.7461,9849.0
2019-04-11 14:05:00,74.28,74.31,74.25,74.26,9505.0,67.7461,67.7734,67.7187,67.7278,9505.0
2019-04-11 14:10:00,74.25,74.25,74.17,74.17,10331.0,67.7187,67.7187,67.6457,67.6457,10331.0
2019-04-11 14:15:00,74.18,74.21,74.16,74.17,12392.0,67.6549,67.6822,67.6366,67.6457,12392.0
2019-04-11 14:20:00,74.17,74.18,74.12,74.13,13741.0,67.6457,67.6549,67.6001,67.6093,13741.0
2019-04-11 14:25:00,74.12,74.13,74.09,74.09,8047.0,67.6001,67.6093,67.5728,67.5728,8047.0
2019-04-11 14:30:00,74.09,74.14,74.09,74.13,10494.0,67.5728,67.6184,67.5728,67.6093,10494.0
2019-04-11 14:35:00,74.13,74.13,74.08,74.09,13247.0,67.6093,67.6093,67.5637,67.5728,13247.0
2019-04-11 14:40:00,74.08,74.17,74.08,74.17,13344.0,67.5637,67.6457,67.5637,67.6457,13344.0
2019-04-11 14:45:00,74.16,74.19,74.13,74.15,13465.0,67.6366,67.664,67.6093,67.6275,13465.0
2019-04-11 14:50:00,74.15,74.16,74.1,74.11,11032.0,67.6275,67.6366,67.5819,67.591,11032.0
2019-04-11 14:55:00,74.11,74.15,74.08,74.13,28815.0,67.591,67.6275,67.5637,67.6093,28815.0
2019-04-11 15:00:00,74.13,74.16,74.12,74.16,7810.0,67.6093,67.6366,67.6001,67.6366,7810.0
2019-04-11 15:05:00,74.16,74.19,74.15,74.16,15819.0,67.6366,67.664,67.6275,67.6366,15819.0
2019-04-11 15:10:00,74.15,74.16,74.12,74.13,19643.0,67.6275,67.6366,67.6001,67.6093,19643.0
2019-04-11 15:15:00,74.13,74.17,74.12,74.17,13999.0,67.6093,67.6457,67.6001,67.6457,13999.0
2019-04-11 15:20:00,74.17,74.17,74.14,74.14,10166.0,67.6457,67.6457,67.6184,67.6184,10166.0
2019-04-11 15:25:00,74.15,74.15,74.11,74.13,13852.0,67.6275,67.6275,67.591,67.6093,13852.0
2019-04-11 15:30:00,74.12,74.17,74.12,74.16,22656.0,67.6001,67.6457,67.6001,67.6366,22656.0
2019-04-11 15:35:00,74.16,74.17,74.14,74.16,22481.0,67.6366,67.6457,67.6184,67.6366,22481.0
2019-04-11 15:40:00,74.15,74.16,74.14,74.15,39825.0,67.6275,67.6366,67.6184,67.6275,39825.0
2019-04-11 15:45:00,74.15,74.16,74.07,74.07,40032.0,67.6275,67.6366,67.5545,67.5545,40032.0
2019-04-11 15:50:00,74.07,74.16,74.07,74.16,65266.0,67.5545,67.6366,67.5545,67.6366,65266.0
2019-04-11 15:55:00,74.15,74.23,74.14,74.19,130690.0,67.6275,67.7005,67.6184,67.664,130690.0
2019-04-12 09:30:00,74.43,74.5,74.25,74.41,96306.0,67.8829,67.9467,67.7187,67.8646,96306.0
2019-04-12 09:35:00,74.41,74.5,74.07,74.07,177680.0,67.8646,67.9467,67.5545,67.5545,177680.0
2019-04-12 09:40:00,74.07,74.3,74.06,74.11,151836.0,67.5545,67.7643,67.5454,67.591,151836.0
2019-04-12 09:45:00,74.13,74.15,73.94,73.96,59121.0,67.6093,67.6275,67.436,67.4542,59121.0
2019-04-12 09:50:00,73.98,74.11,73.97,73.99,58364.0,67.4725,67.591,67.4633,67.4816,58364.0
2019-04-12 09:55:00,73.99,74.0,73.88,74.0,31014.0,67.4816,67.4907,67.3813,67.4907,31014.0
2019-04-12 10:00:00,74.0,74.05,73.92,73.95,49160.0,67.4907,67.5363,67.4177,67.4451,49160.0
2019-04-12 10:05:00,73.95,74.01,73.88,73.89,23659.0,67.4451,67.4998,67.3813,67.3904,23659.0
2019-04-12 10:10:00,73.88,73.91,73.79,73.84,21436.0,67.3813,67.4086,67.2992,67.3448,21436.0
2019-04-12 10:15:00,73.84,73.84,73.77,73.81,19864.0,67.3448,67.3448,67.2809,67.3174,19864.0
2019-04-12 10:20:00,73.81,73.85,73.78,73.82,22632.0,67.3174,67.3539,67.2901,67.3265,22632.0
2019-04-12 10:25:00,73.84,73.9,73.82,73.85,23477.0,67.3448,67.3995,67.3265,67.3539,23477.0
2019-04-12 10:30:00,73.85,73.9,73.82,73.84,17728.0,67.3539,67.3995,67.3265,67.3448,17728.0
2019-04-12 10:35:00,73.85,73.89,73.76,73.78,15905.0,67.3539,67.3904,67.2718,67.2901,15905.0
2019-04-12 10:40:00,73.78,73.79,73.67,73.67,28434.0,67.2901,67.2992,67.1897,67.1897,28434.0
2019-04-12 10:45:00,73.67,73.74,73.67,73.7,18011.0,67.1897,67.2536,67.1897,67.2171,18011.0
2019-04-12 10:50:00,73.69,73.69,73.61,73.64,25549.0,67.208,67.208,67.135,67.1624,25549.0
2019-04-12 10:55:00,73.65,73.67,73.61,73.66,21448.0,67.1715,67.1897,67.135,67.1806,21448.0
2019-04-12 11:00:00,73.66,73.68,73.62,73.65,20512.0,67.1806,67.1989,67.1441,67.1715,20512.0
2019-04-12 11:05:00,73.65,73.65,73.58,73.59,17695.0,67.1715,67.1715,67.1076,67.1168,17695.0
2019-04-12 11:10:00,73.59,73.6,73.55,73.59,12518.0,67.1168,67.1259,67.0803,67.1168,12518.0
2019-04-12 11:15:00,73.59,73.65,73.56,73.64,20224.0,67.1168,67.1715,67.0894,67.1624,20224.0
2019-04-12 11:20:00,73.64,73.71,73.63,73.66,17167.0,67.1624,67.2262,67.1532,67.1806,17167.0
2019-04-12 11:25:00,73.67,73.67,73.63,73.66,31899.0,67.1897,67.1897,67.1532,67.1806,31899.0
2019-04-12 11:30:00,73.66,73.69,73.64,73.69,22255.0,67.1806,67.208,67.1624,67.208,22255.0
2019-04-12 11:35:00,73.68,73.7,73.66,73.67,16174.0,67.1989,67.2171,67.1806,67.1897,16174.0
2019-04-12 11:40:00,73.67,73.74,73.67,73.73,11199.0,67.1897,67.2536,67.1897,67.2445,11199.0
2019-04-12 11:45:00,73.73,73.77,73.7,73.75,17543.0,67.2445,67.2809,67.2171,67.2627,17543.0
2019-04-12 11:50:00,73.75,73.79,73.74,73.76,14486.0,67.2627,67.2992,67.2536,67.2718,14486.0
2019-04-12 11:55:00,73.76,73.79,73.76,73.78,10677.0,67.2718,67.2992,67.2718,67.2901,10677.0
2019-04-12 12:00:00,73.78,73.79,73.74,73.77,29870.0,67.2901,67.2992,67.2536,67.2809,29870.0
2019-04-12 12:05:00,73.77,73.81,73.74,73.81,17534.0,67.2809,67.3174,67.2536,67.3174,17534.0
2019-04-12 12:10:00,73.81,73.81,73.79,73.8,8905.0,67.3174,67.3174,67.2992,67.3083,8905.0
2019-04-12 12:15:00,73.8,73.88,73.8,73.87,12109.0,67.3083,67.3813,67.3083,67.3721,12109.0
2019-04-12 12:20:00,73.88,73.89,73.84,73.86,7900.0,67.3813,67.3904,67.3448,67.363,7900.0
2019-04-12 12:25:00,73.86,73.88,73.84,73.86,8960.0,67.363,67.3813,67.3448,67.363,8960.0
2019-04-12 12:30:00,73.86,73.91,73.86,73.89,7244.0,67.363,67.4086,67.363,67.3904,7244.0
2019-04-12 12:35:00,73.89,73.94,73.88,73.94,5976.0,67.3904,67.436,67.3813,67.436,5976.0
2019-04-12 12:40:00,73.93,73.96,73.91,73.95,10014.0,67.4269,67.4542,67.4086,67.4451,10014.0
2019-04-12 12:45:00,73.94,73.96,73.92,73.96,7826.0,67.436,67.4542,67.4177,67.4542,7826.0
2019-04-12 12:50:00,73.96,74.02,73.95,74.02,9179.0,67.4542,67.5089,67.4451,67.5089,9179.0
2019-04-12 12:55:00,74.02,74.08,74.01,74.05,6486.0,67.5089,67.5637,67.4998,67.5363,6486.0
2019-04-12 13:00:00,74.06,74.08,74.05,74.08,11887.0,67.5454,67.5637,67.5363,67.5637,11887.0
2019-04-12 13:05:00,74.09,74.1,74.08,74.08,7382.0,67.5728,67.5819,67.5637,67.5637,7382.0
2019-04-12 13:10:00,74.09,74.14,74.09,74.12,9031.0,67.5728,67.6184,67.5728,67.6001,9031.0
2019-04-12 13:15:00,74.11,74.15,74.1,74.13,8895.0,67.591,67.6275,67.5819,67.6093,8895.0
2019-04-12 13:20:00,74.13,74.13,74.1,74.12,8845.0,67.6093,67.6093,67.5819,67.6001,8845.0
2019-04-12 13:25:00,74.12,74.12,74.09,74.09,6579.0,67.6001,67.6001,67.5728,67.5728,6579.0
2019-04-12 13:30:00,74.1,74.13,74.1,74.11,10207.0,67.5819,67.6093,67.5819,67.591,10207.0
2019-04-12 13:35:00,74.12,74.13,74.09,74.11,9210.0,67.6001,67.6093,67.5728,67.591,9210.0
2019-04-12 13:40:00,74.1,74.11,74.09,74.11,7058.0,67.5819,67.591,67.5728,67.591,7058.0
2019-04-12 13:45:00,74.1,74.11,74.06,74.08,11608.0,67.5819,67.591,67.5454,67.5637,11608.0
2019-04-12 13:50:00,74.07,74.09,74.07,74.08,21025.0,67.5545,67.5728,67.5545,67.5637,21025.0
2019-04-12 13:55:00,74.08,74.08,74.05,74.06,11089.0,67.5637,67.5637,67.5363,67.5454,11089.0
2019-04-12 14:00:00,74.06,74.14,74.05,74.12,20074.0,67.5454,67.6184,67.5363,67.6001,20074.0
2019-04-12 14:05:00,74.12,74.17,74.12,74.15,10487.0,67.6001,67.6457,67.6001,67.6275,10487.0
2019-04-12 14:10:00,74.16,74.22,74.16,74.21,7753.0,67.6366,67.6914,67.6366,67.6822,7753.0
2019-04-12 14:15:00,74.21,74.22,74.2,74.21,5403.0,67.6822,67.6914,67.6731,67.6822,5403.0
2019-04-12 14:20:00,74.2,74.22,74.19,74.2,10909.0,67.6731,67.6914,67.664,67.6731,10909.0
2019-04-12 14:25:00,74.2,74.21,74.18,74.21,8237.0,67.6731,67.6822,67.6549,67.6822,8237.0
2019-04-12 14:30:00,74.2,74.21,74.18,74.2,9314.0,67.6731,67.6822,67.6549,67.6731,9314.0
2019-04-12 14:35:00,74.2,74.21,74.17,74.19,10913.0,67.6731,67.6822,67.6457,67.664,10913.0
2019-04-12 14:40:00,74.19,74.19,74.15,74.15,8987.0,67.664,67.664,67.6275,67.6275,8987.0
2019-04-12 14:45:00,74.15,74.15,74.13,74.14,6203.0,67.6275,67.6275,67.6093,67.6184,6203.0
2019-04-12 14:50:00,74.14,74.15,74.13,74.14,8325.0,67.6184,67.6275,67.6093,67.6184,8325.0
2019-04-12 14:55:00,74.15,74.16,74.12,74.15,15497.0,67.6275,67.6366,67.6001,67.6275,15497.0
2019-04-12 15:00:00,74.15,74.17,74.13,74.14,21625.0,67.6275,67.6457,67.6093,67.6184,21625.0
2019-04-12 15:05:00,74.13,74.16,74.1,74.16,13258.0,67.6093,67.6366,67.5819,67.6366,13258.0
2019-04-12 15:10:00,74.16,74.19,74.14,74.19,10350.0,67.6366,67.664,67.6184,67.664,10350.0
2019-04-12 15:15:00,74.18,74.21,74.17,74.2,12236.0,67.6549,67.6822,67.6457,67.6731,12236.0
2019-04-12 15:20:00,74.19,74.19,74.15,74.17,11430.0,67.664,67.664,67.6275,67.6457,11430.0
2019-04-12 15:25:00,74.18,74.19,74.16,74.18,13703.0,67.6549,67.664,67.6366,67.6549,13703.0
2019-04-12 15:30:00,74.19,74.22,74.17,74.21,22946.0,67.664,67.6914,67.6457,67.6822,22946.0
2019-04-12 15:35:00,74.21,74.25,74.19,74.25,27234.0,67.6822,67.7187,67.664,67.7187,27234.0
2019-04-12 15:40:00,74.24,74.25,74.21,74.25,24340.0,67.7096,67.7187,67.6822,67.7187,24340.0
2019-04-12 15:45:00,74.25,74.26,74.21,74.23,32581.0,67.7187,67.7278,67.6822,67.7005,32581.0
2019-04-12 15:50:00,74.22,74.23,74.17,74.23,43745.0,67.6914,67.7005,67.6457,67.7005,43745.0
2019-04-12 15:55:00,74.23,74.31,74.23,74.28,112819.0,67.7005,67.7734,67.7005,67.7461,112819.0
2019-04-15 09:30:00,74.44,74.49,74.22,74.37,76803.0,67.892,67.9376,67.6914,67.8282,76803.0
2019-04-15 09:35:00,74.38,74.48,74.35,74.43,47971.0,67.8373,67.9285,67.8099,67.8829,47971.0
2019-04-15 09:40:00,74.43,74.58,74.43,74.58,21077.0,67.8829,68.0197,67.8829,68.0197,21077.0
2019-04-15 09:45:00,74.57,74.59,74.52,74.55,10321.0,68.0106,68.0288,67.965,67.9923,10321.0
2019-04-15 09:50:00,74.55,74.55,74.41,74.41,11109.0,67.9923,67.9923,67.8646,67.8646,11109.0
2019-04-15 09:55:00,74.43,74.44,74.28,74.29,4524.0,67.8829,67.892,67.7461,67.7552,4524.0
2019-04-15 10:00:00,74.3,74.3,74.05,74.05,14928.0,67.7643,67.7643,67.5363,67.5363,14928.0
2019-04-15 10:05:00,74.05,74.14,74.03,74.1,10473.0,67.5363,67.6184,67.5181,67.5819,10473.0
2019-04-15 10:10:00,74.09,74.21,74.09,74.17,9866.0,67.5728,67.6822,67.5728,67.6457,9866.0
2019-04-15 10:15:00,74.17,74.18,74.12,74.14,4504.0,67.6457,67.6549,67.6001,67.6184,4504.0
2019-04-15 10:20:00,74.15,74.18,74.11,74.18,10768.0,67.6275,67.6549,67.591,67.6549,10768.0
2019-04-15 10:25:00,74.18,74.18,74.08,74.09,8526.0,67.6549,67.6549,67.5637,67.5728,8526.0
2019-04-15 10:30:00,74.08,74.08,73.95,73.95,9976.0,67.5637,67.5637,67.4451,67.4451,9976.0
2019-04-15 10:35:00,73.96,74.01,73.95,73.98,6907.0,67.4542,67.4998,67.4451,67.4725,6907.0
2019-04-15 10:40:00,73.98,74.0,73.93,73.93,7543.0,67.4725,67.4907,67.4269,67.4269,7543.0
2019-04-15 10:45:00,73.91,74.05,73.91,74.02,10755.0,67.4086,67.5363,67.4086,67.5089,10755.0
2019-04-15 10:50:00,74.03,74.08,74.0,74.01,9691.0,67.5181,67.5637,67.4907,67.4998,9691.0
2019-04-15 10:55:00,74.0,74.0,73.95,73.98,8770.0,67.4907,67.4907,67.4451,67.4725,8770.0
2019-04-15 11:00:00,73.98,74.05,73.98,73.99,8400.0,67.4725,67.5363,67.4725,67.4816,8400.0
2019-04-15 11:05:00,73.98,73.98,73.89,73.94,15690.0,67.4725,67.4725,67.3904,67.436,15690.0
2019-04-15 11:10:00,73.95,73.96,73.91,73.92,8323.0,67.4451,67.4542,67.4086,67.4177,8323.0
2019-04-15 11:15:00,73.92,73.93,73.88,73.89,8674.0,67.4177,67.4269,67.3813,67.3904,8674.0
2019-04-15 11:20:00,73.89,73.89,73.8,73.81,14190.0,67.3904,67.3904,67.3083,67.3174,14190.0
2019-04-15 11:25:00,73.82,73.96,73.8,73.96,15389.0,67.3265,67.4542,67.3083,67.4542,15389.0
2019-04-15 11:30:00,73.95,73.97,73.91,73.96,9470.0,67.4451,67.4633,67.4086,67.4542,9470.0
2019-04-15 11:35:00,73.95,73.96,73.84,73.84,48439.0,67.4451,67.4542,67.3448,67.3448,48439.0
2019-04-15 11:40:00,73.84,73.87,73.84,73.85,7247.0,67.3448,67.3721,67.3448,67.3539,7247.0
2019-04-15 11:45:00,73.85,73.89,73.84,73.89,15379.0,67.3539,67.3904,67.3448,67.3904,15379.0
2019-04-15 11:50:00,73.91,73.96,73.88,73.89,10898.0,67.4086,67.4542,67.3813,67.3904,10898.0
2019-04-15 11:55:00,73.9,73.91,73.88,73.89,6037.0,67.3995,67.4086,67.3813,67.3904,6037.0
2019-04-15 12:00:00,73.89,73.9,73.83,73.83,17582.0,67.3904,67.3995,67.3357,67.3357,17582.0
2019-04-15 12:05:00,73.82,73.83,73.8,73.8,6292.0,67.3265,67.3357,67.3083,67.3083,6292.0
2019-04-15 12:10:00,73.8,73.8,73.78,73.79,8585.0,67.3083,67.3083,67.2901,67.2992,8585.0
2019-04-15 12:15:00,73.8,73.8,73.76,73.76,8848.0,67.3083,67.3083,67.2718,67.2718,8848.0
2019-04-15 12:20:00,73.77,73.84,73.76,73.84,9928.0,67.2809,67.3448,67.2718,67.3448,9928.0
2019-04-15 12:25:00,73.84,73.85,73.8,73.81,44423.0,67.3448,67.3539,67.3083,67.3174,44423.0
2019-04-15 12:30:00,73.81,73.87,73.81,73.86,7484.0,67.3174,67.3721,67.3174,67.363,7484.0
2019-04-15 12:35:00,73.86,73.91,73.83,73.91,9118.0,67.363,67.4086,67.3357,67.4086,9118.0
2019-04-15 12:40:00,73.9,73.92,73.88,73.91,6715.0,67.3995,67.4177,67.3813,67.4086,6715.0
2019-04-15 12:45:00,73.9,73.92,73.89,73.92,7024.0,67.3995,67.4177,67.3904,67.4177,7024.0
2019-04-15 12:50:00,73.93,73.95,73.91,73.95,23416.0,67.4269,67.4451,67.4086,67.4451,23416.0
2019-04-15 12:55:00,73.95,73.96,73.92,73.95,8304.0,67.4451,67.4542,67.4177,67.4451,8304.0
2019-04-15 13:00:00,73.95,74.1,73.95,74.1,15135.0,67.4451,67.5819,67.4451,67.5819,15135.0
2019-04-15 13:05:00,74.1,74.19,74.1,74.16,15434.0,67.5819,67.664,67.5819,67.6366,15434.0
2019-04-15 13:10:00,74.15,74.21,74.12,74.13,31078.0,67.6275,67.6822,67.6001,67.6093,31078.0
2019-04-15 13:15:00,74.12,74.12,74.06,74.09,8200.0,67.6001,67.6001,67.5454,67.5728,8200.0
2019-04-15 13:20:00,74.09,74.13,74.07,74.13,9557.0,67.5728,67.6093,67.5545,67.6093,9557.0
2019-04-15 13:25:00,74.13,74.16,74.12,74.12,8198.0,67.6093,67.6366,67.6001,67.6001,8198.0
2019-04-15 13:30:00,74.12,74.15,74.11,74.13,11048.0,67.6001,67.6275,67.591,67.6093,11048.0
2019-04-15 13:35:00,74.12,74.12,74.05,74.06,12002.0,67.6001,67.6001,67.5363,67.5454,12002.0
2019-04-15 13:40:00,74.06,74.08,74.02,74.02,8489.0,67.5454,67.5637,67.5089,67.5089,8489.0
2019-04-15 13:45:00,74.02,74.15,74.01,74.14,18572.0,67.5089,67.6275,67.4998,67.6184,18572.0
2019-04-15 13:50:00,74.15,74.18,74.14,74.17,13763.0,67.6275,67.6549,67.6184,67.6457,13763.0
2019-04-15 13:55:00,74.17,74.2,74.16,74.19,5843.0,67.6457,67.6731,67.6366,67.664,5843.0
2019-04-15 14:00:00,74.2,74.22,74.18,74.2,20396.0,67.6731,67.6914,67.6549,67.6731,20396.0
2019-04-15 14:05:00,74.2,74.21,74.17,74.2,7526.0,67.6731,67.6822,67.6457,67.6731,7526.0
2019-04-15 14:10:00,74.2,74.22,74.16,74.2,22711.0,67.6731,67.6914,67.6366,67.6731,22711.0
2019-04-15 14:15:00,74.22,74.27,74.2,74.21,15114.0,67.6914,67.737,67.6731,67.6822,15114.0
2019-04-15 14:20:00,74.22,74.23,74.19,74.2,6000.0,67.6914,67.7005,67.664,67.6731,6000.0
2019-04-15 14:25:00,74.19,74.22,74.19,74.22,5970.0,67.664,67.6914,67.664,67.6914,5970.0
2019-04-15 14:30:00,74.22,74.28,74.21,74.24,19668.0,67.6914,67.7461,67.6822,67.7096,19668.0
2019-04-15 14:35:00,74.24,74.26,74.2,74.22,8190.0,67.7096,67.7278,67.6731,67.6914,8190.0
2019-04-15 14:40:00,74.23,74.25,74.21,74.23,8005.0,67.7005,67.7187,67.6822,67.7005,8005.0
2019-04-15 14:45:00,74.23,74.26,74.19,74.21,9885.0,67.7005,67.7278,67.664,67.6822,9885.0
2019-04-15 14:50:00,74.22,74.29,74.21,74.28,8723.0,67.6914,67.7552,67.6822,67.7461,8723.0
2019-04-15 14:55:00,74.27,74.27,74.21,74.24,11604.0,67.737,67.737,67.6822,67.7096,11604.0
2019-04-15 15:00:00,74.24,74.28,74.23,74.28,12547.0,67.7096,67.7461,67.7005,67.7461,12547.0
2019-04-15 15:05:00,74.28,74.38,74.27,74.38,14690.0,67.7461,67.8373,67.737,67.8373,14690.0
2019-04-15 15:10:00,74.38,74.4,74.33,74.34,14521.0,67.8373,67.8555,67.7917,67.8008,14521.0
2019-04-15 15:15:00,74.34,74.39,74.3,74.33,12927.0,67.8008,67.8464,67.7643,67.7917,12927.0
2019-04-15 15:20:00,74.33,74.36,74.28,74.31,15397.0,67.7917,67.819,67.7461,67.7734,15397.0
2019-04-15 15:25:00,74.31,74.34,74.27,74.34,22159.0,67.7734,67.8008,67.737,67.8008,22159.0
2019-04-15 15:30:00,74.34,74.34,74.27,74.28,16039.0,67.8008,67.8008,67.737,67.7461,16039.0
2019-04-15 15:35:00,74.29,74.33,74.28,74.3,15715.0,67.7552,67.7917,67.7461,67.7643,15715.0
2019-04-15 15:40:00,74.3,74.33,74.25,74.26,22651.0,67.7643,67.7917,67.7187,67.7278,22651.0
2019-04-15 15:45:00,74.26,74.31,74.25,74.28,12107.0,67.7278,67.7734,67.7187,67.7461,12107.0
2019-04-15 15:50:00,74.29,74.36,74.26,74.35,49364.0,67.7552,67.819,67.7278,67.8099,49364.0
2019-04-15 15:55:00,74.34,74.36,74.26,74.32,73586.0,67.8008,67.819,67.7278,67.7826,73586.0
2019-04-16 09:30:00,72.9,73.19,72.33,72.8,180555.0,66.4875,66.752,65.9676,66.3963,180555.0
2019-04-16 09:35:00,72.81,72.99,72.81,72.91,44404.0,66.4054,66.5695,66.4054,66.4966,44404.0
2019-04-16 09:40:00,72.91,72.98,72.81,72.9,80374.0,66.4966,66.5604,66.4054,66.4875,80374.0
2019-04-16 09:45:00,72.91,72.97,72.84,72.92,42197.0,66.4966,66.5513,66.4327,66.5057,42197.0
2019-04-16 09:50:00,72.92,72.95,72.69,72.73,126939.0,66.5057,66.5331,66.2959,66.3324,126939.0
2019-04-16 09:55:00,72.73,72.8,72.63,72.67,41425.0,66.3324,66.3963,66.2412,66.2777,41425.0
2019-04-16 10:00:00,72.67,72.74,72.61,72.7,42413.0,66.2777,66.3415,66.223,66.3051,42413.0
2019-04-16 10:05:00,72.7,72.71,72.55,72.57,50297.0,66.3051,66.3142,66.1683,66.1865,50297.0
2019-04-16 10:10:00,72.57,72.65,72.55,72.62,44405.0,66.1865,66.2595,66.1683,66.2321,44405.0
2019-04-16 10:15:00,72.62,72.65,72.53,72.57,156832.0,66.2321,66.2595,66.15,66.1865,156832.0
2019-04-16 10:20:00,72.58,72.58,72.49,72.53,40803.0,66.1956,66.1956,66.1135,66.15,40803.0
2019-04-16 10:25:00,72.53,72.58,72.4,72.46,67950.0,66.15,66.1956,66.0314,66.0862,67950.0
2019-04-16 10:30:00,72.46,72.49,72.37,72.45,37769.0,66.0862,66.1135,66.0041,66.077,37769.0
2019-04-16 10:35:00,72.44,72.55,72.43,72.43,32042.0,66.0679,66.1683,66.0588,66.0588,32042.0
2019-04-16 10:40:00,72.44,72.51,72.34,72.36,29921.0,66.0679,66.1318,65.9767,65.995,29921.0
2019-04-16 10:45:00,72.35,72.38,72.22,72.28,68242.0,65.9858,66.0132,65.8673,65.922,68242.0
2019-04-16 10:50:00,72.27,72.29,72.1,72.23,162672.0,65.9129,65.9311,65.7578,65.8764,162672.0
2019-04-16 10:55:00,72.23,72.3,72.16,72.17,144881.0,65.8764,65.9402,65.8126,65.8217,144881.0
2019-04-16 11:00:00,72.15,72.24,72.1,72.2,100495.0,65.8034,65.8855,65.7578,65.849,100495.0
2019-04-16 11:05:00,72.23,72.29,72.16,72.16,53444.0,65.8764,65.9311,65.8126,65.8126,53444.0
2019-04-16 11:10:00,72.17,72.21,72.13,72.17,34638.0,65.8217,65.8582,65.7852,65.8217,34638.0
2019-04-16 11:15:00,72.17,72.17,72.0,72.01,84361.0,65.8217,65.8217,65.6666,65.6758,84361.0
2019-04-16 11:20:00,72.02,72.13,72.01,72.11,53917.0,65.6849,65.7852,65.6758,65.767,53917.0
2019-04-16 11:25:00,72.11,72.15,72.08,72.12,27404.0,65.767,65.8034,65.7396,65.7761,27404.0
2019-04-16 11:30:00,72.11,72.11,72.01,72.06,28047.0,65.767,65.767,65.6758,65.7214,28047.0
2019-04-16 11:35:00,72.05,72.08,72.02,72.05,25377.0,65.7122,65.7396,65.6849,65.7122,25377.0
2019-04-16 11:40:00,72.06,72.08,72.02,72.04,29554.0,65.7214,65.7396,65.6849,65.7031,29554.0
2019-04-16 11:45:00,72.03,72.05,71.98,71.98,37105.0,65.694,65.7122,65.6484,65.6484,37105.0
2019-04-16 11:50:00,71.97,72.02,71.89,71.89,32460.0,65.6393,65.6849,65.5663,65.5663,32460.0
2019-04-16 11:55:00,71.89,71.89,71.8,71.85,45828.0,65.5663,65.5663,65.4842,65.5298,45828.0
2019-04-16 12:00:00,71.86,71.93,71.86,71.87,19715.0,65.5389,65.6028,65.5389,65.5481,19715.0
2019-04-16 12:05:00,71.88,71.95,71.87,71.95,22093.0,65.5572,65.621,65.5481,65.621,22093.0
2019-04-16 12:10:00,71.95,71.95,71.9,71.94,21008.0,65.621,65.621,65.5754,65.6119,21008.0
2019-04-16 12:15:00,71.94,71.96,71.88,71.95,20414.0,65.6119,65.6301,65.5572,65.621,20414.0
2019-04-16 12:20:00,71.96,71.96,71.92,71.92,17302.0,65.6301,65.6301,65.5937,65.5937,17302.0
2019-04-16 12:25:00,71.92,71.95,71.91,71.94,21152.0,65.5937,65.621,65.5845,65.6119,21152.0
2019-04-16 12:30:00,71.94,71.95,71.86,71.86,17982.0,65.6119,65.621,65.5389,65.5389,17982.0
2019-04-16 12:35:00,71.86,71.86,71.81,71.84,18213.0,65.5389,65.5389,65.4933,65.5207,18213.0
2019-04-16 12:40:00,71.85,71.85,71.81,71.83,11201.0,65.5298,65.5298,65.4933,65.5116,11201.0
2019-04-16 12:45:00,71.83,71.83,71.76,71.77,24970.0,65.5116,65.5116,65.4477,65.4569,24970.0
2019-04-16 12:50:00,71.77,71.84,71.76,71.81,21618.0,65.4569,65.5207,65.4477,65.4933,21618.0
2019-04-16 12:55:00,71.81,71.95,71.8,71.94,21823.0,65.4933,65.621,65.4842,65.6119,21823.0
2019-04-16 13:00:00,71.94,71.94,71.91,71.93,14870.0,65.6119,65.6119,65.5845,65.6028,14870.0
2019-04-16 13:05:00,71.94,71.94,71.9,71.94,18335.0,65.6119,65.6119,65.5754,65.6119,18335.0
2019-04-16 13:10:00,71.94,71.94,71.9,71.92,14265.0,65.6119,65.6119,65.5754,65.5937,14265.0
2019-04-16 13:15:00,71.92,71.93,71.86,71.88,14887.0,65.5937,65.6028,65.5389,65.5572,14887.0
2019-04-16 13:20:00,71.88,71.92,71.84,71.88,24755.0,65.5572,65.5937,65.5207,65.5572,24755.0
2019-04-16 13:25:00,71.89,71.97,71.89,71.94,19246.0,65.5663,65.6393,65.5663,65.6119,19246.0
2019-04-16 13:30:00,71.95,72.01,71.94,72.01,20210.0,65.621,65.6758,65.6119,65.6758,20210.0
2019-04-16 13:35:00,72.02,72.03,71.98,72.0,22384.0,65.6849,65.694,65.6484,65.6666,22384.0
2019-04-16 13:40:00,71.99,72.03,71.96,71.98,22374.0,65.6575,65.694,65.6301,65.6484,22374.0
2019-04-16 13:45:00,71.98,72.02,71.97,72.01,19210.0,65.6484,65.6849,65.6393,65.6758,19210.0
2019-04-16 13:50:00,72.01,72.01,71.9,71.98,26478.0,65.6758,65.6758,65.5754,65.6484,26478.0
2019-04-16 13:55:00,71.97,71.97,71.85,71.89,19171.0,65.6393,65.6393,65.5298,65.5663,19171.0
2019-04-16 14:00:00,71.89,71.91,71.85,71.9,18273.0,65.5663,65.5845,65.5298,65.5754,18273.0
2019-04-16 14:05:00,71.89,71.91,71.84,71.84,12610.0,65.5663,65.5845,65.5207,65.5207,12610.0
2019-04-16 14:10:00,71.84,71.88,71.81,71.85,18020.0,65.5207,65.5572,65.4933,65.5298,18020.0
2019-04-16 14:15:00,71.85,71.88,71.83,71.87,21453.0,65.5298,65.5572,65.5116,65.5481,21453.0
2019-04-16 14:20:00,71.88,71.88,71.83,71.84,17397.0,65.5572,65.5572,65.5116,65.5207,17397.0
2019-04-16 14:25:00,71.85,71.99,71.84,71.99,57422.0,65.5298,65.6575,65.5207,65.6575,57422.0
2019-04-16 14:30:00,72.0,72.08,71.99,72.08,34441.0,65.6666,65.7396,65.6575,65.7396,34441.0
2019-04-16 14:35:00,72.08,72.12,71.99,72.1,64226.0,65.7396,65.7761,65.6575,65.7578,64226.0
2019-04-16 14:40:00,72.11,72.14,72.09,72.11,22429.0,65.767,65.7943,65.7487,65.767,22429.0
2019-04-16 14:45:00,72.11,72.11,72.05,72.05,30181.0,65.767,65.767,65.7122,65.7122,30181.0
2019-04-16 14:50:00,72.06,72.12,72.05,72.12,28880.0,65.7214,65.7761,65.7122,65.7761,28880.0
2019-04-16 14:55:00,72.12,72.21,72.11,72.15,47066.0,65.7761,65.8582,65.767,65.8034,47066.0
2019-04-16 15:00:00,72.15,72.19,72.09,72.1,32101.0,65.8034,65.8399,65.7487,65.7578,32101.0
2019-04-16 15:05:00,72.09,72.09,72.02,72.02,42803.0,65.7487,65.7487,65.6849,65.6849,42803.0
2019-04-16 15:10:00,72.02,72.02,71.89,71.92,43013.0,65.6849,65.6849,65.5663,65.5937,43013.0
2019-04-16 15:15:00,71.92,71.93,71.86,71.89,34913.0,65.5937,65.6028,65.5389,65.5663,34913.0
2019-04-16 15:20:00,71.88,71.88,71.8,71.8,23752.0,65.5572,65.5572,65.4842,65.4842,23752.0
2019-04-16 15:25:00,71.8,71.83,71.76,71.79,46647.0,65.4842,65.5116,65.4477,65.4751,46647.0
2019-04-16 15:30:00,71.78,71.79,71.62,71.63,54536.0,65.466,65.4751,65.3201,65.3292,54536.0
2019-04-16 15:35:00,71.63,71.68,71.58,71.67,55439.0,65.3292,65.3748,65.2836,65.3657,55439.0
2019-04-16 15:40:00,71.67,71.68,71.58,71.64,64580.0,65.3657,65.3748,65.2836,65.3383,64580.0
2019-04-16 15:45:00,71.64,71.77,71.64,71.76,91301.0,65.3383,65.4569,65.3383,65.4477,91301.0
2019-04-16 15:50:00,71.76,71.79,71.73,71.79,99574.0,65.4477,65.4751,65.4204,65.4751,99574.0
2019-04-16 15:55:00,71.79,71.93,71.78,71.9,239453.0,65.4751,65.6028,65.466,65.5754,239453.0
2019-04-17 09:30:00,72.18,72.43,71.91,71.93,58341.0,65.8308,66.0588,65.5845,65.6028,58341.0
2019-04-17 09:35:00,71.92,72.09,71.89,72.09,25731.0,65.5937,65.7487,65.5663,65.7487,25731.0
2019-04-17 09:40:00,72.08,72.08,71.93,71.99,22286.0,65.7396,65.7396,65.6028,65.6575,22286.0
2019-04-17 09:45:00,71.99,72.01,71.89,71.9,26483.0,65.6575,65.6758,65.5663,65.5754,26483.0
2019-04-17 09:50:00,71.92,71.97,71.79,71.8,19408.0,65.5937,65.6393,65.4751,65.4842,19408.0
2019-04-17 09:55:00,71.8,71.9,71.77,71.85,11786.0,65.4842,65.5754,65.4569,65.5298,11786.0
2019-04-17 10:00:00,71.87,71.87,71.77,71.87,21747.0,65.5481,65.5481,65.4569,65.5481,21747.0
2019-04-17 10:05:00,71.87,71.95,71.87,71.94,18626.0,65.5481,65.621,65.5481,65.6119,18626.0
2019-04-17 10:10:00,71.94,72.02,71.91,71.99,21140.0,65.6119,65.6849,65.5845,65.6575,21140.0
2019-04-17 10:15:00,71.98,72.01,71.93,71.99,27413.0,65.6484,65.6758,65.6028,65.6575,27413.0
2019-04-17 10:20:00,71.97,72.05,71.95,71.96,30942.0,65.6393,65.7122,65.621,65.6301,30942.0
2019-04-17 10:25:00,71.95,72.01,71.95,71.96,26633.0,65.621,65.6758,65.621,65.6301,26633.0
2019-04-17 10:30:00,71.96,72.01,71.92,71.98,18501.0,65.6301,65.6758,65.5937,65.6484,18501.0
2019-04-17 10:35:00,71.99,72.01,71.86,71.86,16504.0,65.6575,65.6758,65.5389,65.5389,16504.0
2019-04-17 10:40:00,71.87,71.92,71.85,71.89,12278.0,65.5481,65.5937,65.5298,65.5663,12278.0
2019-04-17 10:45:00,71.88,71.91,71.86,71.87,15555.0,65.5572,65.5845,65.5389,65.5481,15555.0
2019-04-17 10:50:00,71.88,71.98,71.87,71.94,50085.0,65.5572,65.6484,65.5481,65.6119,50085.0
2019-04-17 10:55:00,71.94,72.0,71.94,71.95,44268.0,65.6119,65.6666,65.6119,65.621,44268.0
2019-04-17 11:00:00,71.96,71.96,71.89,71.95,79413.0,65.6301,65.6301,65.5663,65.621,79413.0
2019-04-17 11:05:00,71.96,72.1,71.91,72.08,42190.0,65.6301,65.7578,65.5845,65.7396,42190.0
2019-04-17 11:10:00,72.09,72.18,72.06,72.06,22421.0,65.7487,65.8308,65.7214,65.7214,22421.0
2019-04-17 11:15:00,72.06,72.11,72.0,72.11,28235.0,65.7214,65.767,65.6666,65.767,28235.0
2019-04-17 11:20:00,72.11,72.12,72.0,72.01,21623.0,65.767,65.7761,65.6666,65.6758,21623.0
2019-04-17 11:25:00,71.99,72.01,71.92,71.98,33324.0,65.6575,65.6758,65.5937,65.6484,33324.0
2019-04-17 11:30:00,71.97,72.01,71.9,71.94,29155.0,65.6393,65.6758,65.5754,65.6119,29155.0
2019-04-17 11:35:00,71.94,72.04,71.93,72.0,41362.0,65.6119,65.7031,65.6028,65.6666,41362.0
2019-04-17 11:40:00,72.0,72.07,72.0,72.06,23751.0,65.6666,65.7305,65.6666,65.7214,23751.0
2019-04-17 11:45:00,72.06,72.21,72.05,72.14,18803.0,65.7214,65.8582,65.7122,65.7943,18803.0
2019-04-17 11:50:00,72.13,72.23,72.1,72.23,26054.0,65.7852,65.8764,65.7578,65.8764,26054.0
2019-04-17 11:55:00,72.23,72.25,72.11,72.13,24034.0,65.8764,65.8946,65.767,65.7852,24034.0
2019-04-17 12:00:00,72.13,72.14,72.01,72.1,26875.0,65.7852,65.7943,65.6758,65.7578,26875.0
2019-04-17 12:05:00,72.11,72.12,72.0,72.06,22434.0,65.767,65.7761,65.6666,65.7214,22434.0
2019-04-17 12:10:00,72.06,72.12,72.04,72.12,14605.0,65.7214,65.7761,65.7031,65.7761,14605.0
2019-04-17 12:15:00,72.13,72.15,72.1,72.14,15035.0,65.7852,65.8034,65.7578,65.7943,15035.0
2019-04-17 12:20:00,72.14,72.21,72.12,72.19,10973.0,65.7943,65.8582,65.7761,65.8399,10973.0
2019-04-17 12:25:00,72.2,72.22,72.13,72.2,36532.0,65.849,65.8673,65.7852,65.849,36532.0
2019-04-17 12:30:00,72.2,72.32,72.2,72.26,18081.0,65.849,65.9585,65.849,65.9038,18081.0
2019-04-17 12:35:00,72.26,72.31,72.25,72.29,10547.0,65.9038,65.9494,65.8946,65.9311,10547.0
2019-04-17 12:40:00,72.28,72.33,72.22,72.29,16968.0,65.922,65.9676,65.8673,65.9311,16968.0
2019-04-17 12:45:00,72.29,72.31,72.27,72.29,11033.0,65.9311,65.9494,65.9129,65.9311,11033.0
2019-04-17 12:50:00,72.3,72.32,72.28,72.31,11562.0,65.9402,65.9585,65.922,65.9494,11562.0
2019-04-17 12:55:00,72.31,72.39,72.29,72.31,19223.0,65.9494,66.0223,65.9311,65.9494,19223.0
2019-04-17 13:00:00,72.32,72.33,72.3,72.31,10522.0,65.9585,65.9676,65.9402,65.9494,10522.0
2019-04-17 13:05:00,72.33,72.4,72.31,72.37,12604.0,65.9676,66.0314,65.9494,66.0041,12604.0
2019-04-17 13:10:00,72.36,72.36,72.3,72.32,8005.0,65.995,65.995,65.9402,65.9585,8005.0
2019-04-17 13:15:00,72.31,72.36,72.3,72.35,23079.0,65.9494,65.995,65.9402,65.9858,23079.0
2019-04-17 13:20:00,72.34,72.35,72.21,72.22,21958.0,65.9767,65.9858,65.8582,65.8673,21958.0
2019-04-17 13:25:00,72.22,72.24,72.18,72.18,7052.0,65.8673,65.8855,65.8308,65.8308,7052.0
2019-04-17 13:30:00,72.19,72.21,72.14,72.16,22747.0,65.8399,65.8582,65.7943,65.8126,22747.0
2019-04-17 13:35:00,72.17,72.27,72.16,72.25,26501.0,65.8217,65.9129,65.8126,65.8946,26501.0
2019-04-17 13:40:00,72.25,72.29,72.23,72.28,8700.0,65.8946,65.9311,65.8764,65.922,8700.0
2019-04-17 13:45:00,72.28,72.29,72.23,72.24,13727.0,65.922,65.9311,65.8764,65.8855,13727.0
2019-04-17 13:50:00,72.23,72.24,72.14,72.17,7452.0,65.8764,65.8855,65.7943,65.8217,7452.0
2019-04-17 13:55:00,72.17,72.18,72.14,72.14,7774.0,65.8217,65.8308,65.7943,65.7943,7774.0
2019-04-17 14:00:00,72.14,72.15,71.95,71.96,45324.0,65.7943,65.8034,65.621,65.6301,45324.0
2019-04-17 14:05:00,71.97,72.04,71.95,71.96,12416.0,65.6393,65.7031,65.621,65.6301,12416.0
2019-04-17 14:10:00,71.96,72.04,71.93,71.99,20565.0,65.6301,65.7031,65.6028,65.6575,20565.0
2019-04-17 14:15:00,71.99,72.04,71.95,71.95,19590.0,65.6575,65.7031,65.621,65.621,19590.0
2019-04-17 14:20:00,71.95,71.99,71.94,71.97,23229.0,65.621,65.6575,65.6119,65.6393,23229.0
2019-04-17 14:25:00,71.98,71.98,71.87,71.87,25071.0,65.6484,65.6484,65.5481,65.5481,25071.0
2019-04-17 14:30:00,71.88,71.96,71.88,71.91,15451.0,65.5572,65.6301,65.5572,65.5845,15451.0
2019-04-17 14:35:00,71.92,71.93,71.86,71.86,14942.0,65.5937,65.6028,65.5389,65.5389,14942.0
2019-04-17 14:40:00,71.87,71.89,71.77,71.78,18210.0,65.5481,65.5663,65.4569,65.466,18210.0
2019-04-17 14:45:00,71.79,71.84,71.75,71.76,10693.0,65.4751,65.5207,65.4386,65.4477,10693.0
2019-04-17 14:50:00,71.76,71.87,71.76,71.87,20726.0,65.4477,65.5481,65.4477,65.5481,20726.0
2019-04-17 14:55:00,71.87,71.99,71.84,71.96,37049.0,65.5481,65.6575,65.5207,65.6301,37049.0
2019-04-17 15:00:00,71.97,72.06,71.96,72.0,13989.0,65.6393,65.7214,65.6301,65.6666,13989.0
2019-04-17 15:05:00,72.0,72.03,71.96,71.96,15506.0,65.6666,65.694,65.6301,65.6301,15506.0
2019-04-17 15:10:00,71.96,71.97,71.92,71.95,13094.0,65.6301,65.6393,65.5937,65.621,13094.0
2019-04-17 15:15:00,71.95,71.96,71.93,71.95,18886.0,65.621,65.6301,65.6028,65.621,18886.0
2019-04-17 15:20:00,71.95,71.96,71.93,71.95,21684.0,65.621,65.6301,65.6028,65.621,21684.0
2019-04-17 15:25:00,71.96,72.0,71.96,71.96,22735.0,65.6301,65.6666,65.6301,65.6301,22735.0
2019-04-17 15:30:00,71.97,72.04,71.94,72.01,45757.0,65.6393,65.7031,65.6119,65.6758,45757.0
2019-04-17 15:35:00,72.01,72.08,72.01,72.06,32466.0,65.6758,65.7396,65.6758,65.7214,32466.0
2019-04-17 15:40:00,72.07,72.15,72.06,72.12,56000.0,65.7305,65.8034,65.7214,65.7761,56000.0
2019-04-17 15:45:00,72.12,72.13,72.04,72.08,73904.0,65.7761,65.7852,65.7031,65.7396,73904.0
2019-04-17 15:50:00,72.07,72.19,72.04,72.13,73285.0,65.7305,65.8399,65.7031,65.7852,73285.0
2019-04-17 15:55:00,72.13,72.21,72.11,72.15,157604.0,65.7852,65.8582,65.767,65.8034,157604.0
2019-04-18 09:30:00,72.27,72.27,71.53,71.53,289750.0,65.9129,65.9129,65.238,65.238,289750.0
2019-04-18 09:35:00,71.52,71.55,71.38,71.44,39613.0,65.2289,65.2562,65.1012,65.1559,39613.0
2019-04-18 09:40:00,71.44,71.57,71.41,71.56,26846.0,65.1559,65.2745,65.1285,65.2653,26846.0
2019-04-18 09:45:00,71.55,71.66,71.51,71.64,22996.0,65.2562,65.3565,65.2197,65.3383,22996.0
2019-04-18 09:50:00,71.65,71.66,71.47,71.48,23491.0,65.3474,65.3565,65.1833,65.1924,23491.0
2019-04-18 09:55:00,71.47,71.51,71.43,71.44,16222.0,65.1833,65.2197,65.1468,65.1559,16222.0
2019-04-18 10:00:00,71.44,71.44,71.23,71.28,26245.0,65.1559,65.1559,64.9644,65.01,26245.0
2019-04-18 10:05:00,71.27,71.33,71.21,71.21,22466.0,65.0008,65.0556,64.9461,64.9461,22466.0
2019-04-18 10:10:00,71.21,71.25,71.12,71.13,31053.0,64.9461,64.9826,64.864,64.8732,31053.0
2019-04-18 10:15:00,71.13,71.17,71.01,71.03,180541.0,64.8732,64.9096,64.7637,64.782,180541.0
2019-04-18 10:20:00,71.03,71.04,70.82,70.84,58041.0,64.782,64.7911,64.5904,64.6087,58041.0
2019-04-18 10:25:00,70.84,70.9,70.8,70.81,33400.0,64.6087,64.6634,64.5722,64.5813,33400.0
2019-04-18 10:30:00,70.81,70.85,70.69,70.69,40053.0,64.5813,64.6178,64.4719,64.4719,40053.0
2019-04-18 10:35:00,70.66,70.7,70.62,70.63,41083.0,64.4445,64.481,64.408,64.4171,41083.0
2019-04-18 10:40:00,70.62,70.66,70.56,70.62,117742.0,64.408,64.4445,64.3533,64.408,117742.0
2019-04-18 10:45:00,70.62,70.65,70.55,70.59,78187.0,64.408,64.4354,64.3442,64.3807,78187.0
2019-04-18 10:50:00,70.59,70.64,70.55,70.63,36157.0,64.3807,64.4263,64.3442,64.4171,36157.0
2019-04-18 10:55:00,70.63,70.74,70.61,70.66,105706.0,64.4171,64.5175,64.3989,64.4445,105706.0
2019-04-18 11:00:00,70.66,70.79,70.61,70.78,73604.0,64.4445,64.5631,64.3989,64.5539,73604.0
2019-04-18 11:05:00,70.78,70.87,70.74,70.78,35678.0,64.5539,64.636,64.5175,64.5539,35678.0
2019-04-18 11:10:00,70.78,70.89,70.69,70.87,30902.0,64.5539,64.6543,64.4719,64.636,30902.0
2019-04-18 11:15:00,70.88,70.88,70.84,70.84,17232.0,64.6451,64.6451,64.6087,64.6087,17232.0
2019-04-18 11:20:00,70.84,70.85,70.74,70.75,30742.0,64.6087,64.6178,64.5175,64.5266,30742.0
2019-04-18 11:25:00,70.74,70.74,70.64,70.67,49858.0,64.5175,64.5175,64.4263,64.4536,49858.0
2019-04-18 11:30:00,70.66,70.75,70.6,70.73,69985.0,64.4445,64.5266,64.3898,64.5083,69985.0
2019-04-18 11:35:00,70.74,70.79,70.7,70.73,26311.0,64.5175,64.5631,64.481,64.5083,26311.0
2019-04-18 11:40:00,70.73,70.82,70.72,70.77,30853.0,64.5083,64.5904,64.4992,64.5448,30853.0
2019-04-18 11:45:00,70.77,70.78,70.63,70.63,25763.0,64.5448,64.5539,64.4171,64.4171,25763.0
2019-04-18 11:50:00,70.62,70.65,70.57,70.61,39332.0,64.408,64.4354,64.3624,64.3989,39332.0
2019-04-18 11:55:00,70.61,70.64,70.58,70.63,22558.0,64.3989,64.4263,64.3715,64.4171,22558.0
2019-04-18 12:00:00,70.63,70.8,70.62,70.79,23596.0,64.4171,64.5722,64.408,64.5631,23596.0
2019-04-18 12:05:00,70.78,70.89,70.77,70.89,20054.0,64.5539,64.6543,64.5448,64.6543,20054.0
2019-04-18 12:10:00,70.89,70.97,70.89,70.95,39569.0,64.6543,64.7272,64.6543,64.709,39569.0
2019-04-18 12:15:00,70.95,70.98,70.87,70.88,44901.0,64.709,64.7364,64.636,64.6451,44901.0
2019-04-18 12:20:00,70.88,70.96,70.87,70.95,17197.0,64.6451,64.7181,64.636,64.709,17197.0
2019-04-18 12:25:00,70.95,71.12,70.94,71.12,17625.0,64.709,64.864,64.6999,64.864,17625.0
2019-04-18 12:30:00,71.11,71.15,71.08,71.15,11376.0,64.8549,64.8914,64.8276,64.8914,11376.0
2019-04-18 12:35:00,71.15,71.17,71.04,71.04,25502.0,64.8914,64.9096,64.7911,64.7911,25502.0
2019-04-18 12:40:00,71.04,71.08,71.03,71.03,9400.0,64.7911,64.8276,64.782,64.782,9400.0
2019-04-18 12:45:00,71.03,71.08,71.03,71.06,15006.0,64.782,64.8276,64.782,64.8093,15006.0
2019-04-18 12:50:00,71.06,71.07,70.99,71.03,35146.0,64.8093,64.8184,64.7455,64.782,35146.0
2019-04-18 12:55:00,71.03,71.04,70.97,70.97,18261.0,64.782,64.7911,64.7272,64.7272,18261.0
2019-04-18 13:00:00,70.97,71.06,70.95,71.05,45784.0,64.7272,64.8093,64.709,64.8002,45784.0
2019-04-18 13:05:00,71.06,71.13,71.03,71.12,20243.0,64.8093,64.8732,64.782,64.864,20243.0
2019-04-18 13:10:00,71.12,71.14,71.08,71.14,36189.0,64.864,64.8823,64.8276,64.8823,36189.0
2019-04-18 13:15:00,71.14,71.14,71.09,71.14,32475.0,64.8823,64.8823,64.8367,64.8823,32475.0
2019-04-18 13:20:00,71.14,71.26,71.13,71.22,37290.0,64.8823,64.9917,64.8732,64.9552,37290.0
2019-04-18 13:25:00,71.21,71.24,71.16,71.22,24039.0,64.9461,64.9735,64.9005,64.9552,24039.0
2019-04-18 13:30:00,71.21,71.25,71.18,71.18,28288.0,64.9461,64.9826,64.9188,64.9188,28288.0
2019-04-18 13:35:00,71.18,71.21,71.16,71.17,16008.0,64.9188,64.9461,64.9005,64.9096,16008.0
2019-04-18 13:40:00,71.17,71.24,71.14,71.14,94686.0,64.9096,64.9735,64.8823,64.8823,94686.0
2019-04-18 13:45:00,71.14,71.36,71.14,71.36,53225.0,64.8823,65.0829,64.8823,65.0829,53225.0
2019-04-18 13:50:00,71.35,71.41,71.33,71.37,28975.0,65.0738,65.1285,65.0556,65.092,28975.0
2019-04-18 13:55:00,71.38,71.41,71.33,71.33,18582.0,65.1012,65.1285,65.0556,65.0556,18582.0
2019-04-18 14:00:00,71.33,71.42,71.32,71.38,49821.0,65.0556,65.1376,65.0464,65.1012,49821.0
2019-04-18 14:05:00,71.39,71.4,71.3,71.31,22482.0,65.1103,65.1194,65.0282,65.0373,22482.0
2019-04-18 14:10:00,71.31,71.32,71.24,71.29,18452.0,65.0373,65.0464,64.9735,65.0191,18452.0
2019-04-18 14:15:00,71.29,71.32,71.25,71.28,15287.0,65.0191,65.0464,64.9826,65.01,15287.0
2019-04-18 14:20:00,71.28,71.31,71.27,71.3,13233.0,65.01,65.0373,65.0008,65.0282,13233.0
2019-04-18 14:25:00,71.31,71.43,71.27,71.28,97239.0,65.0373,65.1468,65.0008,65.01,97239.0
2019-04-18 14:30:00,71.29,71.29,71.2,71.23,26053.0,65.0191,65.0191,64.937,64.9644,26053.0
2019-04-18 14:35:00,71.22,71.23,71.1,71.1,31589.0,64.9552,64.9644,64.8458,64.8458,31589.0
2019-04-18 14:40:00,71.1,71.16,71.1,71.14,38495.0,64.8458,64.9005,64.8458,64.8823,38495.0
2019-04-18 14:45:00,71.15,71.22,71.14,71.22,83503.0,64.8914,64.9552,64.8823,64.9552,83503.0
2019-04-18 14:50:00,71.22,71.3,71.22,71.3,55612.0,64.9552,65.0282,64.9552,65.0282,55612.0
2019-04-18 14:55:00,71.29,71.34,71.19,71.23,83135.0,65.0191,65.0647,64.9279,64.9644,83135.0
2019-04-18 15:00:00,71.23,71.24,71.13,71.13,31847.0,64.9644,64.9735,64.8732,64.8732,31847.0
2019-04-18 15:05:00,71.13,71.22,71.13,71.2,35035.0,64.8732,64.9552,64.8732,64.937,35035.0
2019-04-18 15:10:00,71.2,71.25,71.18,71.19,41413.0,64.937,64.9826,64.9188,64.9279,41413.0
2019-04-18 15:15:00,71.2,71.28,71.18,71.28,31728.0,64.937,65.01,64.9188,65.01,31728.0
2019-04-18 15:20:00,71.28,71.32,71.27,71.3,38124.0,65.01,65.0464,65.0008,65.0282,38124.0
2019-04-18 15:25:00,71.31,71.32,71.2,71.2,34291.0,65.0373,65.0464,64.937,64.937,34291.0
2019-04-18 15:30:00,71.2,71.21,71.16,71.17,56470.0,64.937,64.9461,64.9005,64.9096,56470.0
2019-04-18 15:35:00,71.17,71.2,71.15,71.19,49673.0,64.9096,64.937,64.8914,64.9279,49673.0
2019-04-18 15:40:00,71.19,71.21,71.16,71.2,54870.0,64.9279,64.9461,64.9005,64.937,54870.0
2019-04-18 15:45:00,71.21,71.23,71.13,71.22,91744.0,64.9461,64.9644,64.8732,64.9552,91744.0
2019-04-18 15:50:00,71.21,71.23,71.14,71.19,123138.0,64.9461,64.9644,64.8823,64.9279,123138.0
2019-04-18 15:55:00,71.18,71.37,71.17,71.37,404287.0,64.9188,65.092,64.9096,65.092,404287.0
2019-04-22 09:30:00,70.95,71.06,70.57,70.66,71466.0,64.709,64.8093,64.3624,64.4445,71466.0
2019-04-22 09:35:00,70.65,70.69,70.58,70.61,44547.0,64.4354,64.4719,64.3715,64.3989,44547.0
2019-04-22 09:40:00,70.58,70.63,70.44,70.59,24212.0,64.3715,64.4171,64.2439,64.3807,24212.0
2019-04-22 09:45:00,70.6,70.61,70.5,70.61,18806.0,64.3898,64.3989,64.2986,64.3989,18806.0
2019-04-22 09:50:00,70.61,70.62,70.5,70.5,20146.0,64.3989,64.408,64.2986,64.2986,20146.0
2019-04-22 09:55:00,70.5,70.52,70.37,70.42,34269.0,64.2986,64.3168,64.18,64.2256,34269.0
2019-04-22 10:00:00,70.42,70.64,70.38,70.64,22530.0,64.2256,64.4263,64.1891,64.4263,22530.0
2019-04-22 10:05:00,70.64,70.69,70.56,70.56,14396.0,64.4263,64.4719,64.3533,64.3533,14396.0
2019-04-22 10:10:00,70.56,70.72,70.52,70.69,30101.0,64.3533,64.4992,64.3168,64.4719,30101.0
2019-04-22 10:15:00,70.7,70.75,70.61,70.62,12886.0,64.481,64.5266,64.3989,64.408,12886.0
2019-04-22 10:20:00,70.64,70.67,70.56,70.59,9971.0,64.4263,64.4536,64.3533,64.3807,9971.0
2019-04-22 10:25:00,70.59,70.66,70.54,70.6,13720.0,64.3807,64.4445,64.3351,64.3898,13720.0
2019-04-22 10:30:00,70.61,70.73,70.6,70.68,38084.0,64.3989,64.5083,64.3898,64.4627,38084.0
2019-04-22 10:35:00,70.69,70.81,70.62,70.74,35385.0,64.4719,64.5813,64.408,64.5175,35385.0
2019-04-22 10:40:00,70.73,70.77,70.67,70.74,17195.0,64.5083,64.5448,64.4536,64.5175,17195.0
2019-04-22 10:45:00,70.73,70.82,70.69,70.81,11406.0,64.5083,64.5904,64.4719,64.5813,11406.0
2019-04-22 10:50:00,70.82,70.84,70.77,70.78,13597.0,64.5904,64.6087,64.5448,64.5539,13597.0
2019-04-22 10:55:00,70.77,70.83,70.77,70.81,11320.0,64.5448,64.5995,64.5448,64.5813,11320.0
2019-04-22 11:00:00,70.82,70.86,70.79,70.84,16969.0,64.5904,64.6269,64.5631,64.6087,16969.0
2019-04-22 11:05:00,70.84,70.98,70.83,70.96,16280.0,64.6087,64.7364,64.5995,64.7181,16280.0
2019-04-22 11:10:00,70.96,71.05,70.96,71.05,8774.0,64.7181,64.8002,64.7181,64.8002,8774.0
2019-04-22 11:15:00,71.05,71.12,71.02,71.12,23141.0,64.8002,64.864,64.7728,64.864,23141.0
2019-04-22 11:20:00,71.12,71.15,71.03,71.05,10647.0,64.864,64.8914,64.782,64.8002,10647.0
2019-04-22 11:25:00,71.03,71.08,71.01,71.07,12749.0,64.782,64.8276,64.7637,64.8184,12749.0
2019-04-22 11:30:00,71.07,71.17,71.07,71.17,11067.0,64.8184,64.9096,64.8184,64.9096,11067.0
2019-04-22 11:35:00,71.16,71.2,71.14,71.16,9250.0,64.9005,64.937,64.8823,64.9005,9250.0
2019-04-22 11:40:00,71.17,71.2,71.16,71.17,13340.0,64.9096,64.937,64.9005,64.9096,13340.0
2019-04-22 11:45:00,71.17,71.18,71.11,71.11,13100.0,64.9096,64.9188,64.8549,64.8549,13100.0
2019-04-22 11:50:00,71.11,71.11,71.05,71.09,13319.0,64.8549,64.8549,64.8002,64.8367,13319.0
2019-04-22 11:55:00,71.09,71.11,71.07,71.07,24568.0,64.8367,64.8549,64.8184,64.8184,24568.0
2019-04-22 12:00:00,71.06,71.09,71.02,71.02,14305.0,64.8093,64.8367,64.7728,64.7728,14305.0
2019-04-22 12:05:00,71.03,71.08,71.02,71.03,14129.0,64.782,64.8276,64.7728,64.782,14129.0
2019-04-22 12:10:00,71.03,71.06,70.97,70.99,26617.0,64.782,64.8093,64.7272,64.7455,26617.0
2019-04-22 12:15:00,70.99,71.03,70.99,71.0,8513.0,64.7455,64.782,64.7455,64.7546,8513.0
2019-04-22 12:20:00,71.0,71.02,70.96,70.97,14385.0,64.7546,64.7728,64.7181,64.7272,14385.0
2019-04-22 12:25:00,70.96,70.98,70.91,70.98,12299.0,64.7181,64.7364,64.6725,64.7364,12299.0
2019-04-22 12:30:00,70.98,71.04,70.96,71.01,12139.0,64.7364,64.7911,64.7181,64.7637,12139.0
2019-04-22 12:35:00,71.01,71.02,70.99,71.0,9317.0,64.7637,64.7728,64.7455,64.7546,9317.0
2019-04-22 12:40:00,71.0,71.02,70.97,70.99,9461.0,64.7546,64.7728,64.7272,64.7455,9461.0
2019-04-22 12:45:00,70.99,71.0,70.95,70.96,10865.0,64.7455,64.7546,64.709,64.7181,10865.0
2019-04-22 12:50:00,70.96,70.98,70.95,70.97,9482.0,64.7181,64.7364,64.709,64.7272,9482.0
2019-04-22 12:55:00,70.96,71.0,70.95,70.99,10727.0,64.7181,64.7546,64.709,64.7455,10727.0
2019-04-22 13:00:00,71.0,71.04,70.99,71.0,7651.0,64.7546,64.7911,64.7455,64.7546,7651.0
2019-04-22 13:05:00,71.0,71.02,70.99,71.01,7416.0,64.7546,64.7728,64.7455,64.7637,7416.0
2019-04-22 13:10:00,71.0,71.01,70.95,70.95,12043.0,64.7546,64.7637,64.709,64.709,12043.0
2019-04-22 13:15:00,70.96,70.97,70.91,70.94,15922.0,64.7181,64.7272,64.6725,64.6999,15922.0
2019-04-22 13:20:00,70.94,71.0,70.94,71.0,25678.0,64.6999,64.7546,64.6999,64.7546,25678.0
2019-04-22 13:25:00,71.0,71.02,70.97,70.98,14945.0,64.7546,64.7728,64.7272,64.7364,14945.0
2019-04-22 13:30:00,70.98,71.01,70.98,71.01,8249.0,64.7364,64.7637,64.7364,64.7637,8249.0
2019-04-22 13:35:00,71.01,71.05,71.0,71.01,12663.0,64.7637,64.8002,64.7546,64.7637,12663.0
2019-04-22 13:40:00,71.0,71.01,70.99,71.0,6908.0,64.7546,64.7637,64.7455,64.7546,6908.0
2019-04-22 13:45:00,71.01,71.06,71.0,71.06,11556.0,64.7637,64.8093,64.7546,64.8093,11556.0
2019-04-22 13:50:00,71.05,71.06,71.02,71.03,7452.0,64.8002,64.8093,64.7728,64.782,7452.0
2019-04-22 13:55:00,71.03,71.05,71.02,71.03,10036.0,64.782,64.8002,64.7728,64.782,10036.0
2019-04-22 14:00:00,71.04,71.09,71.04,71.08,15796.0,64.7911,64.8367,64.7911,64.8276,15796.0
2019-04-22 14:05:00,71.08,71.08,71.06,71.07,11991.0,64.8276,64.8276,64.8093,64.8184,11991.0
2019-04-22 14:10:00,71.07,71.07,71.05,71.05,7260.0,64.8184,64.8184,64.8002,64.8002,7260.0
2019-04-22 14:15:00,71.06,71.1,71.04,71.08,34677.0,64.8093,64.8458,64.7911,64.8276,34677.0
2019-04-22 14:20:00,71.08,71.12,71.06,71.09,14610.0,64.8276,64.864,64.8093,64.8367,14610.0
2019-04-22 14:25:00,71.09,71.14,71.09,71.13,15106.0,64.8367,64.8823,64.8367,64.8732,15106.0
2019-04-22 14:30:00,71.14,71.2,71.13,71.15,30765.0,64.8823,64.937,64.8732,64.8914,30765.0
2019-04-22 14:35:00,71.15,71.2,71.14,71.2,15799.0,64.8914,64.937,64.8823,64.937,15799.0
2019-04-22 14:40:00,71.2,71.2,71.16,71.17,15001.0,64.937,64.937,64.9005,64.9096,15001.0
2019-04-22 14:45:00,71.17,71.2,71.14,71.2,29451.0,64.9096,64.937,64.8823,64.937,29451.0
2019-04-22 14:50:00,71.19,71.22,71.18,71.22,16796.0,64.9279,64.9552,64.9188,64.9552,16796.0
2019-04-22 14:55:00,71.21,71.29,71.21,71.26,21695.0,64.9461,65.0191,64.9461,64.9917,21695.0
2019-04-22 15:00:00,71.27,71.27,71.24,71.25,14348.0,65.0008,65.0008,64.9735,64.9826,14348.0
2019-04-22 15:05:00,71.24,71.26,71.24,71.26,9963.0,64.9735,64.9917,64.9735,64.9917,9963.0
2019-04-22 15:10:00,71.25,71.28,71.24,71.25,19422.0,64.9826,65.01,64.9735,64.9826,19422.0
2019-04-22 15:15:00,71.25,71.25,71.21,71.25,16431.0,64.9826,64.9826,64.9461,64.9826,16431.0
2019-04-22 15:20:00,71.25,71.26,71.22,71.23,18987.0,64.9826,64.9917,64.9552,64.9644,18987.0
2019-04-22 15:25:00,71.23,71.26,71.23,71.25,24848.0,64.9644,64.9917,64.9644,64.9826,24848.0
2019-04-22 15:30:00,71.25,71.41,71.25,71.41,41664.0,64.9826,65.1285,64.9826,65.1285,41664.0
2019-04-22 15:35:00,71.41,71.44,71.39,71.44,35708.0,65.1285,65.1559,65.1103,65.1559,35708.0
2019-04-22 15:40:00,71.44,71.47,71.43,71.47,29229.0,65.1559,65.1833,65.1468,65.1833,29229.0
2019-04-22 15:45:00,71.46,71.49,71.44,71.45,49717.0,65.1741,65.2015,65.1559,65.165,49717.0
2019-04-22 15:50:00,71.46,71.54,71.46,71.51,53642.0,65.1741,65.2471,65.1741,65.2197,53642.0
2019-04-22 15:55:00,71.51,71.52,71.45,71.48,146170.0,65.2197,65.2289,65.165,65.1924,146170.0
2019-04-23 09:30:00,71.77,71.84,71.54,71.61,173260.0,65.4569,65.5207,65.2471,65.3109,173260.0
2019-04-23 09:35:00,71.6,72.03,71.57,71.97,66599.0,65.3018,65.694,65.2745,65.6393,66599.0
2019-04-23 09:40:00,71.95,72.0,71.82,71.97,72874.0,65.621,65.6666,65.5025,65.6393,72874.0
2019-04-23 09:45:00,71.97,72.12,71.87,72.11,71773.0,65.6393,65.7761,65.5481,65.767,71773.0
2019-04-23 09:50:00,72.11,72.29,72.11,72.23,47187.0,65.767,65.9311,65.767,65.8764,47187.0
2019-04-23 09:55:00,72.24,72.39,72.22,72.32,30588.0,65.8855,66.0223,65.8673,65.9585,30588.0
2019-04-23 10:00:00,72.33,72.58,72.3,72.54,64389.0,65.9676,66.1956,65.9402,66.1591,64389.0
2019-04-23 10:05:00,72.55,72.56,72.43,72.47,31400.0,66.1683,66.1774,66.0588,66.0953,31400.0
2019-04-23 10:10:00,72.48,72.71,72.48,72.67,39107.0,66.1044,66.3142,66.1044,66.2777,39107.0
2019-04-23 10:15:00,72.67,72.75,72.56,72.61,39980.0,66.2777,66.3507,66.1774,66.223,39980.0
2019-04-23 10:20:00,72.62,72.62,72.42,72.51,65103.0,66.2321,66.2321,66.0497,66.1318,65103.0
2019-04-23 10:25:00,72.53,72.59,72.5,72.59,14566.0,66.15,66.2047,66.1226,66.2047,14566.0
2019-04-23 10:30:00,72.6,72.64,72.45,72.55,61060.0,66.2139,66.2503,66.077,66.1683,61060.0
2019-04-23 10:35:00,72.55,72.68,72.52,72.53,36637.0,66.1683,66.2868,66.1409,66.15,36637.0
2019-04-23 10:40:00,72.52,72.52,72.34,72.49,21628.0,66.1409,66.1409,65.9767,66.1135,21628.0
2019-04-23 10:45:00,72.5,72.5,72.31,72.41,19752.0,66.1226,66.1226,65.9494,66.0406,19752.0
2019-04-23 10:50:00,72.41,72.6,72.4,72.58,39724.0,66.0406,66.2139,66.0314,66.1956,39724.0
2019-04-23 10:55:00,72.58,72.67,72.56,72.63,14859.0,66.1956,66.2777,66.1774,66.2412,14859.0
2019-04-23 11:00:00,72.62,72.62,72.49,72.53,20201.0,66.2321,66.2321,66.1135,66.15,20201.0
2019-04-23 11:05:00,72.53,72.64,72.52,72.64,20737.0,66.15,66.2503,66.1409,66.2503,20737.0
2019-04-23 11:10:00,72.63,72.68,72.62,72.68,15593.0,66.2412,66.2868,66.2321,66.2868,15593.0
2019-04-23 11:15:00,72.7,72.72,72.68,72.7,18507.0,66.3051,66.3233,66.2868,66.3051,18507.0
2019-04-23 11:20:00,72.69,72.76,72.64,72.75,39277.0,66.2959,66.3598,66.2503,66.3507,39277.0
2019-04-23 11:25:00,72.75,72.89,72.73,72.88,36788.0,66.3507,66.4783,66.3324,66.4692,36788.0
2019-04-23 11:30:00,72.88,72.93,72.82,72.83,51130.0,66.4692,66.5148,66.4145,66.4236,51130.0
2019-04-23 11:35:00,72.84,72.98,72.8,72.95,42384.0,66.4327,66.5604,66.3963,66.5331,42384.0
2019-04-23 11:40:00,72.94,73.05,72.94,73.02,52049.0,66.5239,66.6243,66.5239,66.5969,52049.0
2019-04-23 11:45:00,73.02,73.02,72.78,72.78,116727.0,66.5969,66.5969,66.378,66.378,116727.0
2019-04-23 11:50:00,72.75,72.77,72.62,72.67,35815.0,66.3507,66.3689,66.2321,66.2777,35815.0
2019-04-23 11:55:00,72.67,72.69,72.56,72.66,39499.0,66.2777,66.2959,66.1774,66.2686,39499.0
2019-04-23 12:00:00,72.66,72.79,72.62,72.73,27813.0,66.2686,66.3871,66.2321,66.3324,27813.0
2019-04-23 12:05:00,72.73,72.86,72.73,72.83,16566.0,66.3324,66.451,66.3324,66.4236,16566.0
2019-04-23 12:10:00,72.84,72.85,72.74,72.78,20942.0,66.4327,66.4419,66.3415,66.378,20942.0
2019-04-23 12:15:00,72.78,72.79,72.69,72.72,28375.0,66.378,66.3871,66.2959,66.3233,28375.0
2019-04-23 12:20:00,72.72,72.77,72.68,72.76,37978.0,66.3233,66.3689,66.2868,66.3598,37978.0
2019-04-23 12:25:00,72.76,72.83,72.73,72.83,26286.0,66.3598,66.4236,66.3324,66.4236,26286.0
2019-04-23 12:30:00,72.84,72.84,72.78,72.81,21095.0,66.4327,66.4327,66.378,66.4054,21095.0
2019-04-23 12:35:00,72.81,72.85,72.77,72.84,30892.0,66.4054,66.4419,66.3689,66.4327,30892.0
2019-04-23 12:40:00,72.84,72.87,72.81,72.87,10747.0,66.4327,66.4601,66.4054,66.4601,10747.0
2019-04-23 12:45:00,72.87,72.91,72.85,72.86,36731.0,66.4601,66.4966,66.4419,66.451,36731.0
2019-04-23 12:50:00,72.86,72.94,72.85,72.94,30881.0,66.451,66.5239,66.4419,66.5239,30881.0
2019-04-23 12:55:00,72.95,73.01,72.92,72.98,76469.0,66.5331,66.5878,66.5057,66.5604,76469.0
2019-04-23 13:00:00,72.98,73.01,72.82,72.83,81088.0,66.5604,66.5878,66.4145,66.4236,81088.0
2019-04-23 13:05:00,72.83,72.87,72.75,72.83,27092.0,66.4236,66.4601,66.3507,66.4236,27092.0
2019-04-23 13:10:00,72.83,72.89,72.8,72.84,29943.0,66.4236,66.4783,66.3963,66.4327,29943.0
2019-04-23 13:15:00,72.84,72.89,72.84,72.86,24223.0,66.4327,66.4783,66.4327,66.451,24223.0
2019-04-23 13:20:00,72.86,72.86,72.75,72.75,22909.0,66.451,66.451,66.3507,66.3507,22909.0
2019-04-23 13:25:00,72.76,72.76,72.66,72.69,41689.0,66.3598,66.3598,66.2686,66.2959,41689.0
2019-04-23 13:30:00,72.69,72.78,72.68,72.78,32751.0,66.2959,66.378,66.2868,66.378,32751.0
2019-04-23 13:35:00,72.8,72.81,72.76,72.78,14487.0,66.3963,66.4054,66.3598,66.378,14487.0
2019-04-23 13:40:00,72.78,72.85,72.78,72.8,113100.0,66.378,66.4419,66.378,66.3963,113100.0
2019-04-23 13:45:00,72.8,72.84,72.78,72.8,15390.0,66.3963,66.4327,66.378,66.3963,15390.0
2019-04-23 13:50:00,72.8,72.81,72.75,72.78,8923.0,66.3963,66.4054,66.3507,66.378,8923.0
2019-04-23 13:55:00,72.78,72.79,72.74,72.77,9894.0,66.378,66.3871,66.3415,66.3689,9894.0
2019-04-23 14:00:00,72.77,72.78,72.66,72.71,23644.0,66.3689,66.378,66.2686,66.3142,23644.0
2019-04-23 14:05:00,72.72,72.75,72.7,72.75,19924.0,66.3233,66.3507,66.3051,66.3507,19924.0
2019-04-23 14:10:00,72.75,72.79,72.74,72.76,20911.0,66.3507,66.3871,66.3415,66.3598,20911.0
2019-04-23 14:15:00,72.76,72.83,72.75,72.81,25014.0,66.3598,66.4236,66.3507,66.4054,25014.0
2019-04-23 14:20:00,72.81,72.87,72.8,72.84,30202.0,66.4054,66.4601,66.3963,66.4327,30202.0
2019-04-23 14:25:00,72.84,72.87,72.8,72.82,23420.0,66.4327,66.4601,66.3963,66.4145,23420.0
2019-04-23 14:30:00,72.82,72.88,72.8,72.83,28269.0,66.4145,66.4692,66.3963,66.4236,28269.0
2019-04-23 14:35:00,72.84,72.88,72.76,72.78,53600.0,66.4327,66.4692,66.3598,66.378,53600.0
2019-04-23 14:40:00,72.77,72.78,72.71,72.75,56395.0,66.3689,66.378,66.3142,66.3507,56395.0
2019-04-23 14:45:00,72.74,72.81,72.73,72.81,16726.0,66.3415,66.4054,66.3324,66.4054,16726.0
2019-04-23 14:50:00,72.81,72.84,72.78,72.81,22620.0,66.4054,66.4327,66.378,66.4054,22620.0
2019-04-23 14:55:00,72.8,72.85,72.8,72.8,28231.0,66.3963,66.4419,66.3963,66.3963,28231.0
2019-04-23 15:00:00,72.8,72.81,72.76,72.81,31691.0,66.3963,66.4054,66.3598,66.4054,31691.0
2019-04-23 15:05:00,72.81,72.87,72.81,72.86,30864.0,66.4054,66.4601,66.4054,66.451,30864.0
2019-04-23 15:10:00,72.86,72.91,72.85,72.87,101990.0,66.451,66.4966,66.4419,66.4601,101990.0
2019-04-23 15:15:00,72.86,72.87,72.79,72.82,42325.0,66.451,66.4601,66.3871,66.4145,42325.0
2019-04-23 15:20:00,72.83,72.9,72.82,72.9,41189.0,66.4236,66.4875,66.4145,66.4875,41189.0
2019-04-23 15:25:00,72.9,72.92,72.88,72.91,53589.0,66.4875,66.5057,66.4692,66.4966,53589.0
2019-04-23 15:30:00,72.92,72.92,72.87,72.88,54003.0,66.5057,66.5057,66.4601,66.4692,54003.0
2019-04-23 15:35:00,72.88,72.92,72.87,72.91,74659.0,66.4692,66.5057,66.4601,66.4966,74659.0
2019-04-23 15:40:00,72.9,72.92,72.89,72.92,52591.0,66.4875,66.5057,66.4783,66.5057,52591.0
2019-04-23 15:45:00,72.91,72.98,72.89,72.92,147262.0,66.4966,66.5604,66.4783,66.5057,147262.0
2019-04-23 15:50:00,72.92,72.95,72.91,72.95,54011.0,66.5057,66.5331,66.4966,66.5331,54011.0
2019-04-23 15:55:00,72.95,72.95,72.73,72.85,411916.0,66.5331,66.5331,66.3324,66.4419,411916.0
2019-04-24 09:30:00,72.98,73.5,72.66,72.69,100611.0,66.5604,67.0347,66.2686,66.2959,100611.0
2019-04-24 09:35:00,72.69,72.99,72.68,72.92,91203.0,66.2959,66.5695,66.2868,66.5057,91203.0
2019-04-24 09:40:00,72.92,72.96,72.82,72.94,38107.0,66.5057,66.5422,66.4145,66.5239,38107.0
2019-04-24 09:45:00,72.94,73.01,72.84,72.93,15485.0,66.5239,66.5878,66.4327,66.5148,15485.0
2019-04-24 09:50:00,72.95,73.14,72.95,73.02,37781.0,66.5331,66.7064,66.5331,66.5969,37781.0
2019-04-24 09:55:00,73.02,73.02,72.92,72.93,13780.0,66.5969,66.5969,66.5057,66.5148,13780.0
2019-04-24 10:00:00,72.93,72.94,72.8,72.81,17796.0,66.5148,66.5239,66.3963,66.4054,17796.0
2019-04-24 10:05:00,72.81,72.86,72.68,72.7,20713.0,66.4054,66.451,66.2868,66.3051,20713.0
2019-04-24 10:10:00,72.7,72.74,72.65,72.7,14454.0,66.3051,66.3415,66.2595,66.3051,14454.0
2019-04-24 10:15:00,72.71,72.78,72.69,72.7,14399.0,66.3142,66.378,66.2959,66.3051,14399.0
2019-04-24 10:20:00,72.7,72.72,72.64,72.65,22599.0,66.3051,66.3233,66.2503,66.2595,22599.0
2019-04-24 10:25:00,72.65,72.73,72.58,72.72,14656.0,66.2595,66.3324,66.1956,66.3233,14656.0
2019-04-24 10:30:00,72.72,72.72,72.63,72.66,13204.0,66.3233,66.3233,66.2412,66.2686,13204.0
2019-04-24 10:35:00,72.66,72.71,72.65,72.67,13535.0,66.2686,66.3142,66.2595,66.2777,13535.0
2019-04-24 10:40:00,72.66,72.66,72.47,72.51,21800.0,66.2686,66.2686,66.0953,66.1318,21800.0
2019-04-24 10:45:00,72.51,72.57,72.45,72.45,13693.0,66.1318,66.1865,66.077,66.077,13693.0
2019-04-24 10:50:00,72.46,72.49,72.38,72.45,18683.0,66.0862,66.1135,66.0132,66.077,18683.0
2019-04-24 10:55:00,72.45,72.46,72.32,72.34,36919.0,66.077,66.0862,65.9585,65.9767,36919.0
2019-04-24 11:00:00,72.34,72.36,72.27,72.28,48294.0,65.9767,65.995,65.9129,65.922,48294.0
2019-04-24 11:05:00,72.28,72.28,72.09,72.11,35957.0,65.922,65.922,65.7487,65.767,35957.0
2019-04-24 11:10:00,72.12,72.36,72.09,72.3,39745.0,65.7761,65.995,65.7487,65.9402,39745.0
2019-04-24 11:15:00,72.3,72.34,72.27,72.33,19527.0,65.9402,65.9767,65.9129,65.9676,19527.0
2019-04-24 11:20:00,72.31,72.41,72.28,72.38,46033.0,65.9494,66.0406,65.922,66.0132,46033.0
2019-04-24 11:25:00,72.39,72.4,72.35,72.38,16060.0,66.0223,66.0314,65.9858,66.0132,16060.0
2019-04-24 11:30:00,72.38,72.48,72.37,72.46,16766.0,66.0132,66.1044,66.0041,66.0862,16766.0
2019-04-24 11:35:00,72.46,72.51,72.45,72.47,12477.0,66.0862,66.1318,66.077,66.0953,12477.0
2019-04-24 11:40:00,72.48,72.53,72.46,72.51,10095.0,66.1044,66.15,66.0862,66.1318,10095.0
2019-04-24 11:45:00,72.51,72.51,72.41,72.46,37364.0,66.1318,66.1318,66.0406,66.0862,37364.0
2019-04-24 11:50:00,72.46,72.52,72.41,72.52,45849.0,66.0862,66.1409,66.0406,66.1409,45849.0
2019-04-24 11:55:00,72.52,72.56,72.5,72.52,15771.0,66.1409,66.1774,66.1226,66.1409,15771.0
2019-04-24 12:00:00,72.53,72.58,72.52,72.54,12175.0,66.15,66.1956,66.1409,66.1591,12175.0
2019-04-24 12:05:00,72.54,72.6,72.47,72.6,16204.0,66.1591,66.2139,66.0953,66.2139,16204.0
2019-04-24 12:10:00,72.61,72.69,72.6,72.67,11216.0,66.223,66.2959,66.2139,66.2777,11216.0
2019-04-24 12:15:00,72.67,72.68,72.59,72.6,21806.0,66.2777,66.2868,66.2047,66.2139,21806.0
2019-04-24 12:20:00,72.6,72.66,72.59,72.65,18895.0,66.2139,66.2686,66.2047,66.2595,18895.0
2019-04-24 12:25:00,72.64,72.69,72.64,72.67,14476.0,66.2503,66.2959,66.2503,66.2777,14476.0
2019-04-24 12:30:00,72.68,72.68,72.61,72.63,21944.0,66.2868,66.2868,66.223,66.2412,21944.0
2019-04-24 12:35:00,72.64,72.67,72.63,72.67,11471.0,66.2503,66.2777,66.2412,66.2777,11471.0
2019-04-24 12:40:00,72.66,72.67,72.62,72.62,14521.0,66.2686,66.2777,66.2321,66.2321,14521.0
2019-04-24 12:45:00,72.62,72.67,72.62,72.62,16041.0,66.2321,66.2777,66.2321,66.2321,16041.0
2019-04-24 12:50:00,72.61,72.63,72.59,72.62,12222.0,66.223,66.2412,66.2047,66.2321,12222.0
2019-04-24 12:55:00,72.61,72.61,72.54,72.56,13014.0,66.223,66.223,66.1591,66.1774,13014.0
2019-04-24 13:00:00,72.56,72.59,72.52,72.59,9568.0,66.1774,66.2047,66.1409,66.2047,9568.0
2019-04-24 13:05:00,72.59,72.61,72.56,72.6,9739.0,66.2047,66.223,66.1774,66.2139,9739.0
2019-04-24 13:10:00,72.59,72.67,72.58,72.66,11104.0,66.2047,66.2777,66.1956,66.2686,11104.0
2019-04-24 13:15:00,72.66,72.68,72.6,72.66,23793.0,66.2686,66.2868,66.2139,66.2686,23793.0
2019-04-24 13:20:00,72.66,72.73,72.64,72.73,9259.0,66.2686,66.3324,66.2503,66.3324,9259.0
2019-04-24 13:25:00,72.73,72.76,72.69,72.76,6350.0,66.3324,66.3598,66.2959,66.3598,6350.0
2019-04-24 13:30:00,72.76,72.79,72.75,72.77,10937.0,66.3598,66.3871,66.3507,66.3689,10937.0
2019-04-24 13:35:00,72.77,72.78,72.74,72.76,5636.0,66.3689,66.378,66.3415,66.3598,5636.0
2019-04-24 13:40:00,72.75,72.82,72.71,72.81,7758.0,66.3507,66.4145,66.3142,66.4054,7758.0
2019-04-24 13:45:00,72.81,72.84,72.79,72.8,10637.0,66.4054,66.4327,66.3871,66.3963,10637.0
2019-04-24 13:50:00,72.81,72.82,72.72,72.75,19785.0,66.4054,66.4145,66.3233,66.3507,19785.0
2019-04-24 13:55:00,72.74,72.77,72.72,72.74,12231.0,66.3415,66.3689,66.3233,66.3415,12231.0
2019-04-24 14:00:00,72.74,72.87,72.72,72.85,26062.0,66.3415,66.4601,66.3233,66.4419,26062.0
2019-04-24 14:05:00,72.84,72.9,72.8,72.89,13524.0,66.4327,66.4875,66.3963,66.4783,13524.0
2019-04-24 14:10:00,72.89,72.89,72.83,72.87,11060.0,66.4783,66.4783,66.4236,66.4601,11060.0
2019-04-24 14:15:00,72.88,72.89,72.83,72.86,9627.0,66.4692,66.4783,66.4236,66.451,9627.0
2019-04-24 14:20:00,72.86,72.88,72.83,72.86,10315.0,66.451,66.4692,66.4236,66.451,10315.0
2019-04-24 14:25:00,72.87,72.87,72.82,72.84,11604.0,66.4601,66.4601,66.4145,66.4327,11604.0
2019-04-24 14:30:00,72.83,72.87,72.81,72.83,17478.0,66.4236,66.4601,66.4054,66.4236,17478.0
2019-04-24 14:35:00,72.82,72.82,72.75,72.76,13630.0,66.4145,66.4145,66.3507,66.3598,13630.0
2019-04-24 14:40:00,72.76,72.82,72.76,72.8,9144.0,66.3598,66.4145,66.3598,66.3963,9144.0
2019-04-24 14:45:00,72.8,72.81,72.77,72.8,12755.0,66.3963,66.4054,66.3689,66.3963,12755.0
2019-04-24 14:50:00,72.81,72.84,72.77,72.77,9762.0,66.4054,66.4327,66.3689,66.3689,9762.0
2019-04-24 14:55:00,72.76,72.78,72.74,72.76,7978.0,66.3598,66.378,66.3415,66.3598,7978.0
2019-04-24 15:00:00,72.77,72.83,72.77,72.8,13852.0,66.3689,66.4236,66.3689,66.3963,13852.0
2019-04-24 15:05:00,72.81,72.81,72.77,72.78,7809.0,66.4054,66.4054,66.3689,66.378,7809.0
2019-04-24 15:10:00,72.78,72.81,72.78,72.8,14527.0,66.378,66.4054,66.378,66.3963,14527.0
2019-04-24 15:15:00,72.8,72.8,72.74,72.78,15788.0,66.3963,66.3963,66.3415,66.378,15788.0
2019-04-24 15:20:00,72.79,72.81,72.72,72.72,13798.0,66.3871,66.4054,66.3233,66.3233,13798.0
2019-04-24 15:25:00,72.73,72.75,72.67,72.68,16749.0,66.3324,66.3507,66.2777,66.2868,16749.0
2019-04-24 15:30:00,72.69,72.75,72.68,72.73,24010.0,66.2959,66.3507,66.2868,66.3324,24010.0
2019-04-24 15:35:00,72.73,72.76,72.72,72.73,16121.0,66.3324,66.3598,66.3233,66.3324,16121.0
2019-04-24 15:40:00,72.73,72.81,72.71,72.8,42202.0,66.3324,66.4054,66.3142,66.3963,42202.0
2019-04-24 15:45:00,72.8,72.81,72.76,72.81,46054.0,66.3963,66.4054,66.3598,66.4054,46054.0
2019-04-24 15:50:00,72.8,72.81,72.72,72.77,66909.0,66.3963,66.4054,66.3233,66.3689,66909.0
2019-04-24 15:55:00,72.76,72.76,72.67,72.68,112835.0,66.3598,66.3598,66.2777,66.2868,112835.0
2019-04-25 09:30:00,72.72,72.91,72.4,72.75,109092.0,66.3233,66.4966,66.0314,66.3507,109092.0
2019-04-25 09:35:00,72.77,72.82,72.68,72.8,67578.0,66.3689,66.4145,66.2868,66.3963,67578.0
2019-04-25 09:40:00,72.8,72.92,72.74,72.75,48532.0,66.3963,66.5057,66.3415,66.3507,48532.0
2019-04-25 09:45:00,72.75,72.85,72.72,72.78,14910.0,66.3507,66.4419,66.3233,66.378,14910.0
2019-04-25 09:50:00,72.78,72.83,72.67,72.81,25678.0,66.378,66.4236,66.2777,66.4054,25678.0
2019-04-25 09:55:00,72.81,72.9,72.8,72.9,68053.0,66.4054,66.4875,66.3963,66.4875,68053.0
2019-04-25 10:00:00,72.89,73.03,72.89,72.98,25981.0,66.4783,66.606,66.4783,66.5604,25981.0
2019-04-25 10:05:00,72.97,72.97,72.75,72.77,13583.0,66.5513,66.5513,66.3507,66.3689,13583.0
2019-04-25 10:10:00,72.77,72.77,72.52,72.53,14187.0,66.3689,66.3689,66.1409,66.15,14187.0
2019-04-25 10:15:00,72.52,72.55,72.45,72.55,19326.0,66.1409,66.1683,66.077,66.1683,19326.0
2019-04-25 10:20:00,72.54,72.55,72.3,72.42,23769.0,66.1591,66.1683,65.9402,66.0497,23769.0
2019-04-25 10:25:00,72.43,72.48,72.39,72.46,17533.0,66.0588,66.1044,66.0223,66.0862,17533.0
2019-04-25 10:30:00,72.47,72.47,72.39,72.47,16901.0,66.0953,66.0953,66.0223,66.0953,16901.0
2019-04-25 10:35:00,72.47,72.65,72.46,72.62,15368.0,66.0953,66.2595,66.0862,66.2321,15368.0
2019-04-25 10:40:00,72.62,72.69,72.59,72.69,58191.0,66.2321,66.2959,66.2047,66.2959,58191.0
2019-04-25 10:45:00,72.7,72.79,72.69,72.76,28638.0,66.3051,66.3871,66.2959,66.3598,28638.0
2019-04-25 10:50:00,72.77,72.84,72.73,72.8,11720.0,66.3689,66.4327,66.3324,66.3963,11720.0
2019-04-25 10:55:00,72.79,72.94,72.77,72.94,15530.0,66.3871,66.5239,66.3689,66.5239,15530.0
2019-04-25 11:00:00,72.94,73.0,72.93,72.93,16274.0,66.5239,66.5787,66.5148,66.5148,16274.0
2019-04-25 11:05:00,72.92,72.92,72.79,72.83,12885.0,66.5057,66.5057,66.3871,66.4236,12885.0
2019-04-25 11:10:00,72.83,72.87,72.81,72.84,14858.0,66.4236,66.4601,66.4054,66.4327,14858.0
2019-04-25 11:15:00,72.84,72.85,72.67,72.73,14427.0,66.4327,66.4419,66.2777,66.3324,14427.0
2019-04-25 11:20:00,72.74,72.88,72.73,72.84,11957.0,66.3415,66.4692,66.3324,66.4327,11957.0
2019-04-25 11:25:00,72.84,72.91,72.81,72.84,13789.0,66.4327,66.4966,66.4054,66.4327,13789.0
2019-04-25 11:30:00,72.84,72.86,72.73,72.76,18540.0,66.4327,66.451,66.3324,66.3598,18540.0
2019-04-25 11:35:00,72.77,72.84,72.75,72.79,19557.0,66.3689,66.4327,66.3507,66.3871,19557.0
2019-04-25 11:40:00,72.8,72.88,72.78,72.83,11494.0,66.3963,66.4692,66.378,66.4236,11494.0
2019-04-25 11:45:00,72.85,72.87,72.81,72.83,11265.0,66.4419,66.4601,66.4054,66.4236,11265.0
2019-04-25 11:50:00,72.82,72.9,72.82,72.87,12570.0,66.4145,66.4875,66.4145,66.4601,12570.0
2019-04-25 11:55:00,72.88,72.89,72.83,72.83,10717.0,66.4692,66.4783,66.4236,66.4236,10717.0
2019-04-25 12:00:00,72.84,72.88,72.82,72.83,14826.0,66.4327,66.4692,66.4145,66.4236,14826.0
2019-04-25 12:05:00,72.83,72.86,72.81,72.84,14025.0,66.4236,66.451,66.4054,66.4327,14025.0
2019-04-25 12:10:00,72.83,72.85,72.78,72.83,17537.0,66.4236,66.4419,66.378,66.4236,17537.0
2019-04-25 12:15:00,72.82,72.89,72.81,72.82,12226.0,66.4145,66.4783,66.4054,66.4145,12226.0
2019-04-25 12:20:00,72.82,72.86,72.81,72.84,11521.0,66.4145,66.451,66.4054,66.4327,11521.0
2019-04-25 12:25:00,72.84,72.84,72.66,72.67,11688.0,66.4327,66.4327,66.2686,66.2777,11688.0
2019-04-25 12:30:00,72.67,72.68,72.61,72.63,16348.0,66.2777,66.2868,66.223,66.2412,16348.0
2019-04-25 12:35:00,72.63,72.72,72.61,72.69,15864.0,66.2412,66.3233,66.223,66.2959,15864.0
2019-04-25 12:40:00,72.69,72.75,72.68,72.73,12500.0,66.2959,66.3507,66.2868,66.3324,12500.0
2019-04-25 12:45:00,72.73,72.82,72.72,72.81,13645.0,66.3324,66.4145,66.3233,66.4054,13645.0
2019-04-25 12:50:00,72.8,72.81,72.77,72.8,8832.0,66.3963,66.4054,66.3689,66.3963,8832.0
2019-04-25 12:55:00,72.79,72.87,72.78,72.86,8868.0,66.3871,66.4601,66.378,66.451,8868.0
2019-04-25 13:00:00,72.87,72.87,72.78,72.81,9725.0,66.4601,66.4601,66.378,66.4054,9725.0
2019-04-25 13:05:00,72.81,72.86,72.81,72.84,7213.0,66.4054,66.451,66.4054,66.4327,7213.0
2019-04-25 13:10:00,72.83,72.85,72.82,72.83,9989.0,66.4236,66.4419,66.4145,66.4236,9989.0
2019-04-25 13:15:00,72.84,72.84,72.8,72.81,14690.0,66.4327,66.4327,66.3963,66.4054,14690.0
2019-04-25 13:20:00,72.81,72.86,72.78,72.83,88708.0,66.4054,66.451,66.378,66.4236,88708.0
2019-04-25 13:25:00,72.83,72.83,72.6,72.64,35308.0,66.4236,66.4236,66.2139,66.2503,35308.0
2019-04-25 13:30:00,72.64,72.64,72.48,72.48,40977.0,66.2503,66.2503,66.1044,66.1044,40977.0
2019-04-25 13:35:00,72.49,72.6,72.49,72.59,16867.0,66.1135,66.2139,66.1135,66.2047,16867.0
2019-04-25 13:40:00,72.59,72.64,72.58,72.59,8781.0,66.2047,66.2503,66.1956,66.2047,8781.0
2019-04-25 13:45:00,72.6,72.64,72.6,72.61,15317.0,66.2139,66.2503,66.2139,66.223,15317.0
2019-04-25 13:50:00,72.59,72.65,72.58,72.6,9890.0,66.2047,66.2595,66.1956,66.2139,9890.0
2019-04-25 13:55:00,72.6,72.66,72.59,72.66,11982.0,66.2139,66.2686,66.2047,66.2686,11982.0
2019-04-25 14:00:00,72.66,72.75,72.65,72.74,9092.0,66.2686,66.3507,66.2595,66.3415,9092.0
2019-04-25 14:05:00,72.74,72.74,72.66,72.67,21536.0,66.3415,66.3415,66.2686,66.2777,21536.0
2019-04-25 14:10:00,72.69,72.77,72.68,72.75,11838.0,66.2959,66.3689,66.2868,66.3507,11838.0
2019-04-25 14:15:00,72.76,72.8,72.72,72.74,11763.0,66.3598,66.3963,66.3233,66.3415,11763.0
2019-04-25 14:20:00,72.75,72.76,72.71,72.72,10443.0,66.3507,66.3598,66.3142,66.3233,10443.0
2019-04-25 14:25:00,72.72,72.73,72.68,72.73,12076.0,66.3233,66.3324,66.2868,66.3324,12076.0
2019-04-25 14:30:00,72.73,72.73,72.65,72.68,12550.0,66.3324,66.3324,66.2595,66.2868,12550.0
2019-04-25 14:35:00,72.69,72.76,72.69,72.76,65197.0,66.2959,66.3598,66.2959,66.3598,65197.0
2019-04-25 14:40:00,72.75,72.92,72.74,72.9,52915.0,66.3507,66.5057,66.3415,66.4875,52915.0
2019-04-25 14:45:00,72.9,72.95,72.88,72.95,31650.0,66.4875,66.5331,66.4692,66.5331,31650.0
2019-04-25 14:50:00,72.95,73.02,72.95,73.01,38526.0,66.5331,66.5969,66.5331,66.5878,38526.0
2019-04-25 14:55:00,73.01,73.01,72.94,72.98,14505.0,66.5878,66.5878,66.5239,66.5604,14505.0
2019-04-25 15:00:00,72.98,72.98,72.87,72.87,15639.0,66.5604,66.5604,66.4601,66.4601,15639.0
2019-04-25 15:05:00,72.86,72.89,72.8,72.84,16302.0,66.451,66.4783,66.3963,66.4327,16302.0
2019-04-25 15:10:00,72.85,72.86,72.82,72.84,14733.0,66.4419,66.451,66.4145,66.4327,14733.0
2019-04-25 15:15:00,72.85,72.87,72.83,72.84,15429.0,66.4419,66.4601,66.4236,66.4327,15429.0
2019-04-25 15:20:00,72.84,72.89,72.84,72.86,13718.0,66.4327,66.4783,66.4327,66.451,13718.0
2019-04-25 15:25:00,72.86,72.95,72.85,72.95,38599.0,66.451,66.5331,66.4419,66.5331,38599.0
2019-04-25 15:30:00,72.95,72.99,72.93,72.98,59155.0,66.5331,66.5695,66.5148,66.5604,59155.0
2019-04-25 15:35:00,72.98,73.06,72.97,73.05,63364.0,66.5604,66.6334,66.5513,66.6243,63364.0
2019-04-25 15:40:00,73.04,73.07,73.01,73.07,34943.0,66.6151,66.6425,66.5878,66.6425,34943.0
2019-04-25 15:45:00,73.06,73.11,73.01,73.02,35533.0,66.6334,66.679,66.5878,66.5969,35533.0
2019-04-25 15:50:00,73.02,73.06,73.0,73.01,43282.0,66.5969,66.6334,66.5787,66.5878,43282.0
2019-04-25 15:55:00,73.01,73.07,72.91,72.91,100428.0,66.5878,66.6425,66.4966,66.4966,100428.0
2019-04-26 09:30:00,73.07,73.24,72.91,72.99,103912.0,66.6425,66.7976,66.4966,66.5695,103912.0
2019-04-26 09:35:00,72.98,73.0,72.78,72.78,40671.0,66.5604,66.5787,66.378,66.378,40671.0
2019-04-26 09:40:00,72.8,72.95,72.79,72.91,23301.0,66.3963,66.5331,66.3871,66.4966,23301.0
2019-04-26 09:45:00,72.92,72.92,72.83,72.9,16378.0,66.5057,66.5057,66.4236,66.4875,16378.0
2019-04-26 09:50:00,72.92,72.95,72.79,72.8,15297.0,66.5057,66.5331,66.3871,66.3963,15297.0
2019-04-26 09:55:00,72.8,72.8,72.65,72.75,13266.0,66.3963,66.3963,66.2595,66.3507,13266.0
2019-04-26 10:00:00,72.76,72.79,72.64,72.77,12550.0,66.3598,66.3871,66.2503,66.3689,12550.0
2019-04-26 10:05:00,72.8,72.91,72.78,72.89,7486.0,66.3963,66.4966,66.378,66.4783,7486.0
2019-04-26 10:10:00,72.89,72.93,72.85,72.87,8000.0,66.4783,66.5148,66.4419,66.4601,8000.0
2019-04-26 10:15:00,72.88,72.94,72.87,72.92,8058.0,66.4692,66.5239,66.4601,66.5057,8058.0
2019-04-26 10:20:00,72.92,73.01,72.92,73.0,8717.0,66.5057,66.5878,66.5057,66.5787,8717.0
2019-04-26 10:25:00,73.0,73.05,73.0,73.05,8776.0,66.5787,66.6243,66.5787,66.6243,8776.0
2019-04-26 10:30:00,73.04,73.13,73.03,73.13,16486.0,66.6151,66.6972,66.606,66.6972,16486.0
2019-04-26 10:35:00,73.12,73.12,73.02,73.03,14102.0,66.6881,66.6881,66.5969,66.606,14102.0
2019-04-26 10:40:00,73.04,73.04,72.95,73.0,14900.0,66.6151,66.6151,66.5331,66.5787,14900.0
2019-04-26 10:45:00,73.01,73.06,73.0,73.02,10505.0,66.5878,66.6334,66.5787,66.5969,10505.0
2019-04-26 10:50:00,73.02,73.1,72.98,73.06,15270.0,66.5969,66.6699,66.5604,66.6334,15270.0
2019-04-26 10:55:00,73.05,73.06,73.01,73.05,10779.0,66.6243,66.6334,66.5878,66.6243,10779.0
2019-04-26 11:00:00,73.05,73.09,73.01,73.03,11344.0,66.6243,66.6607,66.5878,66.606,11344.0
2019-04-26 11:05:00,73.02,73.12,73.0,73.12,7148.0,66.5969,66.6881,66.5787,66.6881,7148.0
2019-04-26 11:10:00,73.13,73.25,73.13,73.23,8831.0,66.6972,66.8067,66.6972,66.7884,8831.0
2019-04-26 11:15:00,73.23,73.28,73.23,73.28,8835.0,66.7884,66.834,66.7884,66.834,8835.0
2019-04-26 11:20:00,73.28,73.3,73.25,73.29,10257.0,66.834,66.8523,66.8067,66.8432,10257.0
2019-04-26 11:25:00,73.28,73.29,73.2,73.2,25773.0,66.834,66.8432,66.7611,66.7611,25773.0
2019-04-26 11:30:00,73.2,73.22,73.17,73.18,13490.0,66.7611,66.7793,66.7337,66.7428,13490.0
2019-04-26 11:35:00,73.18,73.2,73.14,73.15,13209.0,66.7428,66.7611,66.7064,66.7155,13209.0
2019-04-26 11:40:00,73.15,73.2,73.13,73.17,10526.0,66.7155,66.7611,66.6972,66.7337,10526.0
2019-04-26 11:45:00,73.17,73.19,73.15,73.16,7600.0,66.7337,66.752,66.7155,66.7246,7600.0
2019-04-26 11:50:00,73.15,73.2,73.14,73.18,9890.0,66.7155,66.7611,66.7064,66.7428,9890.0
2019-04-26 11:55:00,73.18,73.19,73.1,73.11,11892.0,66.7428,66.752,66.6699,66.679,11892.0
2019-04-26 12:00:00,73.11,73.13,73.09,73.11,8870.0,66.679,66.6972,66.6607,66.679,8870.0
2019-04-26 12:05:00,73.11,73.14,73.07,73.09,12095.0,66.679,66.7064,66.6425,66.6607,12095.0
2019-04-26 12:10:00,73.09,73.13,73.08,73.09,8503.0,66.6607,66.6972,66.6516,66.6607,8503.0
2019-04-26 12:15:00,73.09,73.11,73.08,73.09,23563.0,66.6607,66.679,66.6516,66.6607,23563.0
2019-04-26 12:20:00,73.09,73.11,73.04,73.05,12886.0,66.6607,66.679,66.6151,66.6243,12886.0
2019-04-26 12:25:00,73.05,73.08,73.03,73.08,13554.0,66.6243,66.6516,66.606,66.6516,13554.0
2019-04-26 12:30:00,73.08,73.1,73.07,73.09,12638.0,66.6516,66.6699,66.6425,66.6607,12638.0
2019-04-26 12:35:00,73.09,73.09,73.03,73.08,29808.0,66.6607,66.6607,66.606,66.6516,29808.0
2019-04-26 12:40:00,73.09,73.13,73.06,73.06,27689.0,66.6607,66.6972,66.6334,66.6334,27689.0
2019-04-26 12:45:00,73.06,73.08,73.04,73.05,12955.0,66.6334,66.6516,66.6151,66.6243,12955.0
2019-04-26 12:50:00,73.05,73.07,73.04,73.07,5358.0,66.6243,66.6425,66.6151,66.6425,5358.0
2019-04-26 12:55:00,73.06,73.1,73.05,73.06,8170.0,66.6334,66.6699,66.6243,66.6334,8170.0
2019-04-26 13:00:00,73.05,73.09,73.03,73.07,17671.0,66.6243,66.6607,66.606,66.6425,17671.0
2019-04-26 13:05:00,73.08,73.09,73.05,73.06,17235.0,66.6516,66.6607,66.6243,66.6334,17235.0
2019-04-26 13:10:00,73.05,73.07,73.02,73.07,8446.0,66.6243,66.6425,66.5969,66.6425,8446.0
2019-04-26 13:15:00,73.06,73.07,73.01,73.07,9712.0,66.6334,66.6425,66.5878,66.6425,9712.0
2019-04-26 13:20:00,73.07,73.11,73.06,73.11,5888.0,66.6425,66.679,66.6334,66.679,5888.0
2019-04-26 13:25:00,73.1,73.12,73.08,73.09,10406.0,66.6699,66.6881,66.6516,66.6607,10406.0
2019-04-26 13:30:00,73.09,73.18,73.09,73.17,13741.0,66.6607,66.7428,66.6607,66.7337,13741.0
2019-04-26 13:35:00,73.17,73.2,73.13,73.17,13695.0,66.7337,66.7611,66.6972,66.7337,13695.0
2019-04-26 13:40:00,73.17,73.32,73.14,73.3,47259.0,66.7337,66.8705,66.7064,66.8523,47259.0
2019-04-26 13:45:00,73.29,73.29,73.18,73.22,24274.0,66.8432,66.8432,66.7428,66.7793,24274.0
2019-04-26 13:50:00,73.21,73.22,73.17,73.19,7853.0,66.7702,66.7793,66.7337,66.752,7853.0
2019-04-26 13:55:00,73.19,73.21,73.17,73.2,12785.0,66.752,66.7702,66.7337,66.7611,12785.0
2019-04-26 14:00:00,73.2,73.2,73.14,73.17,29715.0,66.7611,66.7611,66.7064,66.7337,29715.0
2019-04-26 14:05:00,73.18,73.2,73.15,73.18,10024.0,66.7428,66.7611,66.7155,66.7428,10024.0
2019-04-26 14:10:00,73.17,73.18,73.1,73.14,11655.0,66.7337,66.7428,66.6699,66.7064,11655.0
2019-04-26 14:15:00,73.14,73.22,73.13,73.2,29109.0,66.7064,66.7793,66.6972,66.7611,29109.0
2019-04-26 14:20:00,73.21,73.28,73.19,73.26,10544.0,66.7702,66.834,66.752,66.8158,10544.0
2019-04-26 14:25:00,73.27,73.27,73.2,73.23,13080.0,66.8249,66.8249,66.7611,66.7884,13080.0
2019-04-26 14:30:00,73.24,73.27,73.21,73.23,13695.0,66.7976,66.8249,66.7702,66.7884,13695.0
2019-04-26 14:35:00,73.24,73.29,73.23,73.25,11735.0,66.7976,66.8432,66.7884,66.8067,11735.0
2019-04-26 14:40:00,73.24,73.3,73.24,73.27,11562.0,66.7976,66.8523,66.7976,66.8249,11562.0
2019-04-26 14:45:00,73.27,73.3,73.25,73.26,23576.0,66.8249,66.8523,66.8067,66.8158,23576.0
2019-04-26 14:50:00,73.26,73.27,73.24,73.24,9266.0,66.8158,66.8249,66.7976,66.7976,9266.0
2019-04-26 14:55:00,73.25,73.28,73.22,73.28,18526.0,66.8067,66.834,66.7793,66.834,18526.0
2019-04-26 15:00:00,73.28,73.35,73.27,73.33,21407.0,66.834,66.8979,66.8249,66.8796,21407.0
2019-04-26 15:05:00,73.33,73.4,73.31,73.32,41823.0,66.8796,66.9435,66.8614,66.8705,41823.0
2019-04-26 15:10:00,73.33,73.34,73.27,73.28,10409.0,66.8796,66.8888,66.8249,66.834,10409.0
2019-04-26 15:15:00,73.27,73.3,73.25,73.29,21238.0,66.8249,66.8523,66.8067,66.8432,21238.0
2019-04-26 15:20:00,73.28,73.29,73.26,73.28,29942.0,66.834,66.8432,66.8158,66.834,29942.0
2019-04-26 15:25:00,73.28,73.33,73.27,73.33,17586.0,66.834,66.8796,66.8249,66.8796,17586.0
2019-04-26 15:30:00,73.33,73.36,73.32,73.34,29863.0,66.8796,66.907,66.8705,66.8888,29863.0
2019-04-26 15:35:00,73.33,73.35,73.3,73.34,35222.0,66.8796,66.8979,66.8523,66.8888,35222.0
2019-04-26 15:40:00,73.35,73.36,73.31,73.31,30464.0,66.8979,66.907,66.8614,66.8614,30464.0
2019-04-26 15:45:00,73.31,73.32,73.21,73.21,43189.0,66.8614,66.8705,66.7702,66.7702,43189.0
2019-04-26 15:50:00,73.22,73.3,73.21,73.29,69027.0,66.7793,66.8523,66.7702,66.8432,69027.0
2019-04-26 15:55:00,73.29,73.43,73.26,73.38,223849.0,66.8432,66.9708,66.8158,66.9252,223849.0
2019-04-29 09:30:00,71.49,72.04,71.15,71.95,193424.0,65.2015,65.7031,64.8914,65.621,193424.0
2019-04-29 09:35:00,71.96,72.01,71.54,71.78,152427.0,65.6301,65.6758,65.2471,65.466,152427.0
2019-04-29 09:40:00,71.77,72.09,71.76,72.05,50149.0,65.4569,65.7487,65.4477,65.7122,50149.0
2019-04-29 09:45:00,72.07,72.15,71.94,71.97,37222.0,65.7305,65.8034,65.6119,65.6393,37222.0
2019-04-29 09:50:00,71.95,72.13,71.95,72.07,43236.0,65.621,65.7852,65.621,65.7305,43236.0
2019-04-29 09:55:00,72.07,72.27,72.07,72.17,36300.0,65.7305,65.9129,65.7305,65.8217,36300.0
2019-04-29 10:00:00,72.16,72.16,72.02,72.06,28555.0,65.8126,65.8126,65.6849,65.7214,28555.0
2019-04-29 10:05:00,72.07,72.29,72.07,72.27,33032.0,65.7305,65.9311,65.7305,65.9129,33032.0
2019-04-29 10:10:00,72.28,72.38,72.24,72.31,26013.0,65.922,66.0132,65.8855,65.9494,26013.0
2019-04-29 10:15:00,72.31,72.37,72.27,72.33,22424.0,65.9494,66.0041,65.9129,65.9676,22424.0
2019-04-29 10:20:00,72.34,72.48,72.31,72.4,29813.0,65.9767,66.1044,65.9494,66.0314,29813.0
2019-04-29 10:25:00,72.4,72.48,72.39,72.45,20779.0,66.0314,66.1044,66.0223,66.077,20779.0
2019-04-29 10:30:00,72.47,72.7,72.47,72.7,29282.0,66.0953,66.3051,66.0953,66.3051,29282.0
2019-04-29 10:35:00,72.7,72.78,72.67,72.78,33568.0,66.3051,66.378,66.2777,66.378,33568.0
2019-04-29 10:40:00,72.78,72.85,72.74,72.84,27311.0,66.378,66.4419,66.3415,66.4327,27311.0
2019-04-29 10:45:00,72.84,72.86,72.65,72.7,21805.0,66.4327,66.451,66.2595,66.3051,21805.0
2019-04-29 10:50:00,72.71,72.72,72.53,72.53,24191.0,66.3142,66.3233,66.15,66.15,24191.0
2019-04-29 10:55:00,72.53,72.55,72.41,72.41,23295.0,66.15,66.1683,66.0406,66.0406,23295.0
2019-04-29 11:00:00,72.41,72.48,72.37,72.45,29563.0,66.0406,66.1044,66.0041,66.077,29563.0
2019-04-29 11:05:00,72.45,72.48,72.38,72.41,28127.0,66.077,66.1044,66.0132,66.0406,28127.0
2019-04-29 11:10:00,72.4,72.41,72.27,72.28,52857.0,66.0314,66.0406,65.9129,65.922,52857.0
2019-04-29 11:15:00,72.28,72.38,72.27,72.37,39763.0,65.922,66.0132,65.9129,66.0041,39763.0
2019-04-29 11:20:00,72.38,72.39,72.33,72.35,36428.0,66.0132,66.0223,65.9676,65.9858,36428.0
2019-04-29 11:25:00,72.35,72.39,72.33,72.36,31266.0,65.9858,66.0223,65.9676,65.995,31266.0
2019-04-29 11:30:00,72.36,72.47,72.33,72.46,65950.0,65.995,66.0953,65.9676,66.0862,65950.0
2019-04-29 11:35:00,72.45,72.49,72.4,72.44,23930.0,66.077,66.1135,66.0314,66.0679,23930.0
2019-04-29 11:40:00,72.45,72.51,72.44,72.51,38393.0,66.077,66.1318,66.0679,66.1318,38393.0
2019-04-29 11:45:00,72.52,72.57,72.47,72.55,68708.0,66.1409,66.1865,66.0953,66.1683,68708.0
2019-04-29 11:50:00,72.55,72.6,72.52,72.59,31496.0,66.1683,66.2139,66.1409,66.2047,31496.0
2019-04-29 11:55:00,72.58,72.58,72.46,72.46,17667.0,66.1956,66.1956,66.0862,66.0862,17667.0
2019-04-29 12:00:00,72.46,72.52,72.43,72.48,24166.0,66.0862,66.1409,66.0588,66.1044,24166.0
2019-04-29 12:05:00,72.48,72.53,72.48,72.48,15809.0,66.1044,66.15,66.1044,66.1044,15809.0
2019-04-29 12:10:00,72.48,72.49,72.38,72.39,39449.0,66.1044,66.1135,66.0132,66.0223,39449.0
2019-04-29 12:15:00,72.39,72.39,72.32,72.34,14837.0,66.0223,66.0223,65.9585,65.9767,14837.0
2019-04-29 12:20:00,72.35,72.53,72.35,72.53,38008.0,65.9858,66.15,65.9858,66.15,38008.0
2019-04-29 12:25:00,72.53,72.54,72.48,72.54,17372.0,66.15,66.1591,66.1044,66.1591,17372.0
2019-04-29 12:30:00,72.55,72.72,72.54,72.7,25311.0,66.1683,66.3233,66.1591,66.3051,25311.0
2019-04-29 12:35:00,72.7,72.71,72.63,72.64,19350.0,66.3051,66.3142,66.2412,66.2503,19350.0
2019-04-29 12:40:00,72.65,72.67,72.59,72.6,20355.0,66.2595,66.2777,66.2047,66.2139,20355.0
2019-04-29 12:45:00,72.61,72.72,72.57,72.71,16460.0,66.223,66.3233,66.1865,66.3142,16460.0
2019-04-29 12:50:00,72.71,72.77,72.7,72.73,20985.0,66.3142,66.3689,66.3051,66.3324,20985.0
2019-04-29 12:55:00,72.74,72.77,72.69,72.71,16561.0,66.3415,66.3689,66.2959,66.3142,16561.0
2019-04-29 13:00:00,72.71,72.74,72.7,72.73,13893.0,66.3142,66.3415,66.3051,66.3324,13893.0
2019-04-29 13:05:00,72.73,72.73,72.66,72.67,21241.0,66.3324,66.3324,66.2686,66.2777,21241.0
2019-04-29 13:10:00,72.67,72.67,72.63,72.65,12706.0,66.2777,66.2777,66.2412,66.2595,12706.0
2019-04-29 13:15:00,72.65,72.69,72.65,72.66,14772.0,66.2595,66.2959,66.2595,66.2686,14772.0
2019-04-29 13:20:00,72.66,72.7,72.63,72.68,13685.0,66.2686,66.3051,66.2412,66.2868,13685.0
2019-04-29 13:25:00,72.67,72.7,72.66,72.7,8931.0,66.2777,66.3051,66.2686,66.3051,8931.0
2019-04-29 13:30:00,72.69,72.74,72.69,72.74,18291.0,66.2959,66.3415,66.2959,66.3415,18291.0
2019-04-29 13:35:00,72.73,72.74,72.63,72.66,15297.0,66.3324,66.3415,66.2412,66.2686,15297.0
2019-04-29 13:40:00,72.66,72.7,72.64,72.65,11729.0,66.2686,66.3051,66.2503,66.2595,11729.0
2019-04-29 13:45:00,72.66,72.68,72.64,72.65,9678.0,66.2686,66.2868,66.2503,66.2595,9678.0
2019-04-29 13:50:00,72.65,72.69,72.65,72.69,9810.0,66.2595,66.2959,66.2595,66.2959,9810.0
2019-04-29 13:55:00,72.68,72.71,72.62,72.63,25250.0,66.2868,66.3142,66.2321,66.2412,25250.0
2019-04-29 14:00:00,72.63,72.63,72.51,72.53,46855.0,66.2412,66.2412,66.1318,66.15,46855.0
2019-04-29 14:05:00,72.54,72.56,72.52,72.54,22573.0,66.1591,66.1774,66.1409,66.1591,22573.0
2019-04-29 14:10:00,72.53,72.57,72.5,72.54,15772.0,66.15,66.1865,66.1226,66.1591,15772.0
2019-04-29 14:15:00,72.53,72.58,72.53,72.56,16975.0,66.15,66.1956,66.15,66.1774,16975.0
2019-04-29 14:20:00,72.55,72.56,72.47,72.52,17096.0,66.1683,66.1774,66.0953,66.1409,17096.0
2019-04-29 14:25:00,72.52,72.52,72.46,72.47,15845.0,66.1409,66.1409,66.0862,66.0953,15845.0
2019-04-29 14:30:00,72.46,72.46,72.39,72.41,32994.0,66.0862,66.0862,66.0223,66.0406,32994.0
2019-04-29 14:35:00,72.4,72.44,72.36,72.36,36876.0,66.0314,66.0679,65.995,65.995,36876.0
2019-04-29 14:40:00,72.36,72.38,72.29,72.34,23993.0,65.995,66.0132,65.9311,65.9767,23993.0
2019-04-29 14:45:00,72.34,72.38,72.32,72.33,14679.0,65.9767,66.0132,65.9585,65.9676,14679.0
2019-04-29 14:50:00,72.32,72.39,72.32,72.39,15798.0,65.9585,66.0223,65.9585,66.0223,15798.0
2019-04-29 14:55:00,72.39,72.41,72.37,72.41,27454.0,66.0223,66.0406,66.0041,66.0406,27454.0
2019-04-29 15:00:00,72.42,72.46,72.38,72.38,29513.0,66.0497,66.0862,66.0132,66.0132,29513.0
2019-04-29 15:05:00,72.38,72.48,72.35,72.47,30526.0,66.0132,66.1044,65.9858,66.0953,30526.0
2019-04-29 15:10:00,72.47,72.5,72.46,72.47,14427.0,66.0953,66.1226,66.0862,66.0953,14427.0
2019-04-29 15:15:00,72.47,72.53,72.46,72.52,22837.0,66.0953,66.15,66.0862,66.1409,22837.0
2019-04-29 15:20:00,72.53,72.56,72.48,72.49,56319.0,66.15,66.1774,66.1044,66.1135,56319.0
2019-04-29 15:25:00,72.5,72.57,72.49,72.55,25393.0,66.1226,66.1865,66.1135,66.1683,25393.0
2019-04-29 15:30:00,72.55,72.55,72.42,72.42,77480.0,66.1683,66.1683,66.0497,66.0497,77480.0
2019-04-29 15:35:00,72.43,72.45,72.33,72.39,60853.0,66.0588,66.077,65.9676,66.0223,60853.0
2019-04-29 15:40:00,72.39,72.43,72.37,72.41,41738.0,66.0223,66.0588,66.0041,66.0406,41738.0
2019-04-29 15:45:00,72.41,72.51,72.38,72.48,58679.0,66.0406,66.1318,66.0132,66.1044,58679.0
2019-04-29 15:50:00,72.48,72.5,72.4,72.41,72216.0,66.1044,66.1226,66.0314,66.0406,72216.0
2019-04-29 15:55:00,72.42,72.46,72.37,72.42,166400.0,66.0497,66.0862,66.0041,66.0497,166400.0
2019-04-30 09:30:00,72.43,72.57,72.29,72.5,61375.0,66.0588,66.1865,65.9311,66.1226,61375.0
2019-04-30 09:35:00,72.57,72.84,72.53,72.84,22501.0,66.1865,66.4327,66.15,66.4327,22501.0
2019-04-30 09:40:00,72.84,72.88,72.75,72.77,21942.0,66.4327,66.4692,66.3507,66.3689,21942.0
2019-04-30 09:45:00,72.77,72.85,72.71,72.84,17234.0,66.3689,66.4419,66.3142,66.4327,17234.0
2019-04-30 09:50:00,72.84,72.9,72.8,72.83,12923.0,66.4327,66.4875,66.3963,66.4236,12923.0
2019-04-30 09:55:00,72.83,72.89,72.83,72.86,37680.0,66.4236,66.4783,66.4236,66.451,37680.0
2019-04-30 10:00:00,72.86,72.91,72.66,72.72,43610.0,66.451,66.4966,66.2686,66.3233,43610.0
2019-04-30 10:05:00,72.72,72.82,72.71,72.78,28848.0,66.3233,66.4145,66.3142,66.378,28848.0
2019-04-30 10:10:00,72.78,72.84,72.7,72.73,27583.0,66.378,66.4327,66.3051,66.3324,27583.0
2019-04-30 10:15:00,72.73,72.9,72.73,72.89,27513.0,66.3324,66.4875,66.3324,66.4783,27513.0
2019-04-30 10:20:00,72.89,72.9,72.75,72.77,17315.0,66.4783,66.4875,66.3507,66.3689,17315.0
2019-04-30 10:25:00,72.77,72.77,72.64,72.7,11837.0,66.3689,66.3689,66.2503,66.3051,11837.0
2019-04-30 10:30:00,72.7,72.76,72.68,72.72,19361.0,66.3051,66.3598,66.2868,66.3233,19361.0
2019-04-30 10:35:00,72.72,72.75,72.64,72.64,13836.0,66.3233,66.3507,66.2503,66.2503,13836.0
2019-04-30 10:40:00,72.64,72.69,72.61,72.61,15379.0,66.2503,66.2959,66.223,66.223,15379.0
2019-04-30 10:45:00,72.62,72.64,72.57,72.62,27126.0,66.2321,66.2503,66.1865,66.2321,27126.0
2019-04-30 10:50:00,72.62,72.74,72.62,72.67,29784.0,66.2321,66.3415,66.2321,66.2777,29784.0
2019-04-30 10:55:00,72.68,72.72,72.65,72.66,16972.0,66.2868,66.3233,66.2595,66.2686,16972.0
2019-04-30 11:00:00,72.65,72.67,72.46,72.46,60157.0,66.2595,66.2777,66.0862,66.0862,60157.0
2019-04-30 11:05:00,72.46,72.5,72.35,72.4,21340.0,66.0862,66.1226,65.9858,66.0314,21340.0
2019-04-30 11:10:00,72.4,72.42,72.33,72.38,21931.0,66.0314,66.0497,65.9676,66.0132,21931.0
2019-04-30 11:15:00,72.37,72.47,72.36,72.41,24700.0,66.0041,66.0953,65.995,66.0406,24700.0
2019-04-30 11:20:00,72.4,72.44,72.4,72.42,35501.0,66.0314,66.0679,66.0314,66.0497,35501.0
2019-04-30 11:25:00,72.44,72.45,72.3,72.33,38221.0,66.0679,66.077,65.9402,65.9676,38221.0
2019-04-30 11:30:00,72.33,72.49,72.33,72.48,29764.0,65.9676,66.1135,65.9676,66.1044,29764.0
2019-04-30 11:35:00,72.48,72.52,72.42,72.48,38784.0,66.1044,66.1409,66.0497,66.1044,38784.0
2019-04-30 11:40:00,72.48,72.52,72.45,72.48,23569.0,66.1044,66.1409,66.077,66.1044,23569.0
2019-04-30 11:45:00,72.48,72.52,72.45,72.48,12968.0,66.1044,66.1409,66.077,66.1044,12968.0
2019-04-30 11:50:00,72.48,72.52,72.46,72.5,15226.0,66.1044,66.1409,66.0862,66.1226,15226.0
2019-04-30 11:55:00,72.5,72.51,72.48,72.48,13947.0,66.1226,66.1318,66.1044,66.1044,13947.0
2019-04-30 12:00:00,72.48,72.52,72.47,72.48,13524.0,66.1044,66.1409,66.0953,66.1044,13524.0
2019-04-30 12:05:00,72.48,72.49,72.42,72.47,15222.0,66.1044,66.1135,66.0497,66.0953,15222.0
2019-04-30 12:10:00,72.46,72.55,72.44,72.55,17655.0,66.0862,66.1683,66.0679,66.1683,17655.0
2019-04-30 12:15:00,72.55,72.56,72.49,72.49,13630.0,66.1683,66.1774,66.1135,66.1135,13630.0
2019-04-30 12:20:00,72.49,72.55,72.46,72.53,20563.0,66.1135,66.1683,66.0862,66.15,20563.0
2019-04-30 12:25:00,72.53,72.58,72.53,72.58,11127.0,66.15,66.1956,66.15,66.1956,11127.0
2019-04-30 12:30:00,72.58,72.58,72.51,72.54,19460.0,66.1956,66.1956,66.1318,66.1591,19460.0
2019-04-30 12:35:00,72.55,72.55,72.52,72.53,13409.0,66.1683,66.1683,66.1409,66.15,13409.0
2019-04-30 12:40:00,72.53,72.53,72.42,72.42,73955.0,66.15,66.15,66.0497,66.0497,73955.0
2019-04-30 12:45:00,72.43,72.46,72.39,72.4,46300.0,66.0588,66.0862,66.0223,66.0314,46300.0
2019-04-30 12:50:00,72.39,72.45,72.38,72.43,16350.0,66.0223,66.077,66.0132,66.0588,16350.0
2019-04-30 12:55:00,72.44,72.46,72.4,72.45,63652.0,66.0679,66.0862,66.0314,66.077,63652.0
2019-04-30 13:00:00,72.45,72.54,72.42,72.48,42496.0,66.077,66.1591,66.0497,66.1044,42496.0
2019-04-30 13:05:00,72.48,72.53,72.47,72.52,14541.0,66.1044,66.15,66.0953,66.1409,14541.0
2019-04-30 13:10:00,72.53,72.56,72.52,72.52,15122.0,66.15,66.1774,66.1409,66.1409,15122.0
2019-04-30 13:15:00,72.53,72.58,72.51,72.58,9586.0,66.15,66.1956,66.1318,66.1956,9586.0
2019-04-30 13:20:00,72.58,72.58,72.52,72.54,16152.0,66.1956,66.1956,66.1409,66.1591,16152.0
2019-04-30 13:25:00,72.55,72.56,72.46,72.53,39685.0,66.1683,66.1774,66.0862,66.15,39685.0
2019-04-30 13:30:00,72.52,72.58,72.48,72.56,27083.0,66.1409,66.1956,66.1044,66.1774,27083.0
2019-04-30 13:35:00,72.56,72.65,72.55,72.64,9877.0,66.1774,66.2595,66.1683,66.2503,9877.0
2019-04-30 13:40:00,72.63,72.73,72.62,72.72,16947.0,66.2412,66.3324,66.2321,66.3233,16947.0
2019-04-30 13:45:00,72.72,72.72,72.68,72.71,11175.0,66.3233,66.3233,66.2868,66.3142,11175.0
2019-04-30 13:50:00,72.72,72.81,72.72,72.75,13626.0,66.3233,66.4054,66.3233,66.3507,13626.0
2019-04-30 13:55:00,72.75,72.84,72.75,72.8,12008.0,66.3507,66.4327,66.3507,66.3963,12008.0
2019-04-30 14:00:00,72.81,72.84,72.79,72.8,11811.0,66.4054,66.4327,66.3871,66.3963,11811.0
2019-04-30 14:05:00,72.8,72.85,72.74,72.74,19453.0,66.3963,66.4419,66.3415,66.3415,19453.0
2019-04-30 14:10:00,72.74,72.8,72.73,72.76,10301.0,66.3415,66.3963,66.3324,66.3598,10301.0
2019-04-30 14:15:00,72.77,72.83,72.76,72.83,11141.0,66.3689,66.4236,66.3598,66.4236,11141.0
2019-04-30 14:20:00,72.83,72.85,72.79,72.84,17927.0,66.4236,66.4419,66.3871,66.4327,17927.0
2019-04-30 14:25:00,72.84,72.85,72.81,72.81,12858.0,66.4327,66.4419,66.4054,66.4054,12858.0
2019-04-30 14:30:00,72.81,72.83,72.75,72.8,18350.0,66.4054,66.4236,66.3507,66.3963,18350.0
2019-04-30 14:35:00,72.8,72.8,72.74,72.78,15278.0,66.3963,66.3963,66.3415,66.378,15278.0
2019-04-30 14:40:00,72.79,72.83,72.78,72.79,12517.0,66.3871,66.4236,66.378,66.3871,12517.0
2019-04-30 14:45:00,72.8,72.84,72.78,72.81,32170.0,66.3963,66.4327,66.378,66.4054,32170.0
2019-04-30 14:50:00,72.81,72.89,72.8,72.88,33485.0,66.4054,66.4783,66.3963,66.4692,33485.0
2019-04-30 14:55:00,72.89,72.89,72.83,72.86,28866.0,66.4783,66.4783,66.4236,66.451,28866.0
2019-04-30 15:00:00,72.86,72.87,72.78,72.79,23524.0,66.451,66.4601,66.378,66.3871,23524.0
2019-04-30 15:05:00,72.8,72.82,72.77,72.78,17691.0,66.3963,66.4145,66.3689,66.378,17691.0
2019-04-30 15:10:00,72.78,72.79,72.7,72.73,26409.0,66.378,66.3871,66.3051,66.3324,26409.0
2019-04-30 15:15:00,72.73,72.74,72.67,72.73,15798.0,66.3324,66.3415,66.2777,66.3324,15798.0
2019-04-30 15:20:00,72.73,72.79,72.72,72.73,23376.0,66.3324,66.3871,66.3233,66.3324,23376.0
2019-04-30 15:25:00,72.73,72.74,72.68,72.73,23081.0,66.3324,66.3415,66.2868,66.3324,23081.0
2019-04-30 15:30:00,72.72,72.79,72.7,72.78,29624.0,66.3233,66.3871,66.3051,66.378,29624.0
2019-04-30 15:35:00,72.79,72.83,72.79,72.8,22141.0,66.3871,66.4236,66.3871,66.3963,22141.0
2019-04-30 15:40:00,72.8,72.82,72.77,72.78,37752.0,66.3963,66.4145,66.3689,66.378,37752.0
2019-04-30 15:45:00,72.78,72.85,72.76,72.84,42433.0,66.378,66.4419,66.3598,66.4327,42433.0
2019-04-30 15:50:00,72.85,72.9,72.82,72.9,56288.0,66.4419,66.4875,66.4145,66.4875,56288.0
2019-04-30 15:55:00,72.89,73.05,72.88,72.97,315780.0,66.4783,66.6243,66.4692,66.5513,315780.0
2019-05-01 09:30:00,73.35,73.37,73.01,73.28,108435.0,66.8979,66.9161,66.5878,66.834,108435.0
2019-05-01 09:35:00,73.31,73.37,73.21,73.36,28929.0,66.8614,66.9161,66.7702,66.907,28929.0
2019-05-01 09:40:00,73.37,73.38,73.17,73.22,21350.0,66.9161,66.9252,66.7337,66.7793,21350.0
2019-05-01 09:45:00,73.23,73.24,73.02,73.12,57491.0,66.7884,66.7976,66.5969,66.6881,57491.0
2019-05-01 09:50:00,73.13,73.13,73.03,73.07,20843.0,66.6972,66.6972,66.606,66.6425,20843.0
2019-05-01 09:55:00,73.07,73.12,73.03,73.09,20974.0,66.6425,66.6881,66.606,66.6607,20974.0
2019-05-01 10:00:00,73.08,73.08,72.93,73.02,64125.0,66.6516,66.6516,66.5148,66.5969,64125.0
2019-05-01 10:05:00,73.02,73.08,72.99,73.05,14820.0,66.5969,66.6516,66.5695,66.6243,14820.0
2019-05-01 10:10:00,73.05,73.25,73.05,73.24,44378.0,66.6243,66.8067,66.6243,66.7976,44378.0
2019-05-01 10:15:00,73.23,73.25,73.1,73.19,17703.0,66.7884,66.8067,66.6699,66.752,17703.0
2019-05-01 10:20:00,73.19,73.2,73.13,73.18,13302.0,66.752,66.7611,66.6972,66.7428,13302.0
2019-05-01 10:25:00,73.17,73.21,73.13,73.18,13266.0,66.7337,66.7702,66.6972,66.7428,13266.0
2019-05-01 10:30:00,73.19,73.27,73.17,73.26,16847.0,66.752,66.8249,66.7337,66.8158,16847.0
2019-05-01 10:35:00,73.27,73.33,73.26,73.29,12091.0,66.8249,66.8796,66.8158,66.8432,12091.0
2019-05-01 10:40:00,73.3,73.37,73.3,73.33,14455.0,66.8523,66.9161,66.8523,66.8796,14455.0
2019-05-01 10:45:00,73.33,73.36,73.26,73.26,22857.0,66.8796,66.907,66.8158,66.8158,22857.0
2019-05-01 10:50:00,73.27,73.27,73.17,73.17,16035.0,66.8249,66.8249,66.7337,66.7337,16035.0
2019-05-01 10:55:00,73.17,73.19,73.12,73.14,13910.0,66.7337,66.752,66.6881,66.7064,13910.0
2019-05-01 11:00:00,73.14,73.18,73.09,73.17,14833.0,66.7064,66.7428,66.6607,66.7337,14833.0
2019-05-01 11:05:00,73.16,73.26,73.16,73.25,15384.0,66.7246,66.8158,66.7246,66.8067,15384.0
2019-05-01 11:10:00,73.25,73.3,73.24,73.28,16335.0,66.8067,66.8523,66.7976,66.834,16335.0
2019-05-01 11:15:00,73.28,73.28,73.13,73.13,15533.0,66.834,66.834,66.6972,66.6972,15533.0
2019-05-01 11:20:00,73.14,73.15,73.09,73.13,11755.0,66.7064,66.7155,66.6607,66.6972,11755.0
2019-05-01 11:25:00,73.12,73.21,73.12,73.18,20520.0,66.6881,66.7702,66.6881,66.7428,20520.0
2019-05-01 11:30:00,73.17,73.17,73.0,73.07,54543.0,66.7337,66.7337,66.5787,66.6425,54543.0
2019-05-01 11:35:00,73.07,73.21,73.07,73.21,24073.0,66.6425,66.7702,66.6425,66.7702,24073.0
2019-05-01 11:40:00,73.2,73.24,73.18,73.23,17837.0,66.7611,66.7976,66.7428,66.7884,17837.0
2019-05-01 11:45:00,73.23,73.25,73.19,73.23,17589.0,66.7884,66.8067,66.752,66.7884,17589.0
2019-05-01 11:50:00,73.24,73.27,73.2,73.2,13623.0,66.7976,66.8249,66.7611,66.7611,13623.0
2019-05-01 11:55:00,73.21,73.23,73.15,73.16,11240.0,66.7702,66.7884,66.7155,66.7246,11240.0
2019-05-01 12:00:00,73.16,73.16,73.1,73.16,20672.0,66.7246,66.7246,66.6699,66.7246,20672.0
2019-05-01 12:05:00,73.16,73.19,73.14,73.16,55292.0,66.7246,66.752,66.7064,66.7246,55292.0
2019-05-01 12:10:00,73.16,73.19,73.06,73.06,14703.0,66.7246,66.752,66.6334,66.6334,14703.0
2019-05-01 12:15:00,73.06,73.09,73.01,73.02,12441.0,66.6334,66.6607,66.5878,66.5969,12441.0
2019-05-01 12:20:00,73.03,73.04,72.94,72.95,18749.0,66.606,66.6151,66.5239,66.5331,18749.0
2019-05-01 12:25:00,72.95,73.05,72.94,73.03,22973.0,66.5331,66.6243,66.5239,66.606,22973.0
2019-05-01 12:30:00,73.03,73.05,72.97,73.04,26023.0,66.606,66.6243,66.5513,66.6151,26023.0
2019-05-01 12:35:00,73.04,73.05,72.99,73.0,11538.0,66.6151,66.6243,66.5695,66.5787,11538.0
2019-05-01 12:40:00,72.99,73.02,72.94,73.0,27358.0,66.5695,66.5969,66.5239,66.5787,27358.0
2019-05-01 12:45:00,73.0,73.0,72.92,72.94,13087.0,66.5787,66.5787,66.5057,66.5239,13087.0
2019-05-01 12:50:00,72.95,72.95,72.9,72.94,10924.0,66.5331,66.5331,66.4875,66.5239,10924.0
2019-05-01 12:55:00,72.94,73.01,72.92,72.99,29131.0,66.5239,66.5878,66.5057,66.5695,29131.0
2019-05-01 13:00:00,72.99,73.07,72.98,73.0,15699.0,66.5695,66.6425,66.5604,66.5787,15699.0
2019-05-01 13:05:00,72.99,73.0,72.96,72.98,9856.0,66.5695,66.5787,66.5422,66.5604,9856.0
2019-05-01 13:10:00,72.99,72.99,72.9,72.96,11613.0,66.5695,66.5695,66.4875,66.5422,11613.0
2019-05-01 13:15:00,72.96,73.01,72.94,73.0,11371.0,66.5422,66.5878,66.5239,66.5787,11371.0
2019-05-01 13:20:00,73.0,73.02,72.97,72.98,5541.0,66.5787,66.5969,66.5513,66.5604,5541.0
2019-05-01 13:25:00,72.98,73.03,72.97,73.01,7851.0,66.5604,66.606,66.5513,66.5878,7851.0
2019-05-01 13:30:00,73.0,73.03,72.97,72.98,12479.0,66.5787,66.606,66.5513,66.5604,12479.0
2019-05-01 13:35:00,72.98,73.03,72.98,72.99,7713.0,66.5604,66.606,66.5604,66.5695,7713.0
2019-05-01 13:40:00,72.98,72.99,72.94,72.95,7328.0,66.5604,66.5695,66.5239,66.5331,7328.0
2019-05-01 13:45:00,72.96,73.01,72.96,73.01,9689.0,66.5422,66.5878,66.5422,66.5878,9689.0
2019-05-01 13:50:00,73.01,73.05,73.0,73.04,18089.0,66.5878,66.6243,66.5787,66.6151,18089.0
2019-05-01 13:55:00,73.04,73.08,72.97,72.98,12405.0,66.6151,66.6516,66.5513,66.5604,12405.0
2019-05-01 14:00:00,72.98,73.11,72.92,73.11,13468.0,66.5604,66.679,66.5057,66.679,13468.0
2019-05-01 14:05:00,73.12,73.21,73.11,73.14,12213.0,66.6881,66.7702,66.679,66.7064,12213.0
2019-05-01 14:10:00,73.15,73.17,73.11,73.17,11944.0,66.7155,66.7337,66.679,66.7337,11944.0
2019-05-01 14:15:00,73.18,73.23,73.15,73.23,7259.0,66.7428,66.7884,66.7155,66.7884,7259.0
2019-05-01 14:20:00,73.23,73.23,73.17,73.21,8600.0,66.7884,66.7884,66.7337,66.7702,8600.0
2019-05-01 14:25:00,73.23,73.24,73.19,73.19,11148.0,66.7884,66.7976,66.752,66.752,11148.0
2019-05-01 14:30:00,73.18,73.21,73.1,73.18,22683.0,66.7428,66.7702,66.6699,66.7428,22683.0
2019-05-01 14:35:00,73.17,73.17,72.92,72.92,26688.0,66.7337,66.7337,66.5057,66.5057,26688.0
2019-05-01 14:40:00,72.92,72.97,72.84,72.97,21046.0,66.5057,66.5513,66.4327,66.5513,21046.0
2019-05-01 14:45:00,72.96,72.96,72.85,72.86,13828.0,66.5422,66.5422,66.4419,66.451,13828.0
2019-05-01 14:50:00,72.87,72.95,72.81,72.94,16683.0,66.4601,66.5331,66.4054,66.5239,16683.0
2019-05-01 14:55:00,72.93,72.94,72.85,72.88,17512.0,66.5148,66.5239,66.4419,66.4692,17512.0
2019-05-01 15:00:00,72.88,72.91,72.79,72.85,29136.0,66.4692,66.4966,66.3871,66.4419,29136.0
2019-05-01 15:05:00,72.83,72.87,72.76,72.85,16307.0,66.4236,66.4601,66.3598,66.4419,16307.0
2019-05-01 15:10:00,72.85,72.89,72.8,72.88,20281.0,66.4419,66.4783,66.3963,66.4692,20281.0
2019-05-01 15:15:00,72.87,72.91,72.84,72.87,20760.0,66.4601,66.4966,66.4327,66.4601,20760.0
2019-05-01 15:20:00,72.86,72.87,72.71,72.71,61487.0,66.451,66.4601,66.3142,66.3142,61487.0
2019-05-01 15:25:00,72.71,72.75,72.63,72.72,23051.0,66.3142,66.3507,66.2412,66.3233,23051.0
2019-05-01 15:30:00,72.73,72.73,72.53,72.53,36396.0,66.3324,66.3324,66.15,66.15,36396.0
2019-05-01 15:35:00,72.53,72.58,72.47,72.49,33121.0,66.15,66.1956,66.0953,66.1135,33121.0
2019-05-01 15:40:00,72.49,72.5,72.46,72.46,30911.0,66.1135,66.1226,66.0862,66.0862,30911.0
2019-05-01 15:45:00,72.47,72.47,72.38,72.41,48670.0,66.0953,66.0953,66.0132,66.0406,48670.0
2019-05-01 15:50:00,72.41,72.43,72.31,72.32,74804.0,66.0406,66.0588,65.9494,65.9585,74804.0
2019-05-01 15:55:00,72.32,72.34,72.15,72.15,428246.0,65.9585,65.9767,65.8034,65.8034,428246.0
2019-05-02 09:30:00,72.22,72.39,72.19,72.38,61222.0,65.8673,66.0223,65.8399,66.0132,61222.0
2019-05-02 09:35:00,72.37,72.48,72.36,72.45,24323.0,66.0041,66.1044,65.995,66.077,24323.0
2019-05-02 09:40:00,72.48,72.49,72.31,72.33,16430.0,66.1044,66.1135,65.9494,65.9676,16430.0
2019-05-02 09:45:00,72.32,72.48,72.31,72.46,17996.0,65.9585,66.1044,65.9494,66.0862,17996.0
2019-05-02 09:50:00,72.46,72.66,72.42,72.64,40724.0,66.0862,66.2686,66.0497,66.2503,40724.0
2019-05-02 09:55:00,72.66,72.83,72.64,72.82,42985.0,66.2686,66.4236,66.2503,66.4145,42985.0
2019-05-02 10:00:00,72.82,72.86,72.7,72.73,81720.0,66.4145,66.451,66.3051,66.3324,81720.0
2019-05-02 10:05:00,72.73,72.81,72.68,72.77,91467.0,66.3324,66.4054,66.2868,66.3689,91467.0
2019-05-02 10:10:00,72.76,72.97,72.75,72.94,36185.0,66.3598,66.5513,66.3507,66.5239,36185.0
2019-05-02 10:15:00,72.94,72.94,72.79,72.8,19528.0,66.5239,66.5239,66.3871,66.3963,19528.0
2019-05-02 10:20:00,72.8,72.82,72.72,72.77,29488.0,66.3963,66.4145,66.3233,66.3689,29488.0
2019-05-02 10:25:00,72.77,72.81,72.67,72.71,32019.0,66.3689,66.4054,66.2777,66.3142,32019.0
2019-05-02 10:30:00,72.71,72.71,72.65,72.68,22226.0,66.3142,66.3142,66.2595,66.2868,22226.0
2019-05-02 10:35:00,72.69,72.69,72.61,72.64,23767.0,66.2959,66.2959,66.223,66.2503,23767.0
2019-05-02 10:40:00,72.64,72.65,72.57,72.63,26999.0,66.2503,66.2595,66.1865,66.2412,26999.0
2019-05-02 10:45:00,72.64,72.64,72.52,72.54,38886.0,66.2503,66.2503,66.1409,66.1591,38886.0
2019-05-02 10:50:00,72.53,72.55,72.37,72.45,41170.0,66.15,66.1683,66.0041,66.077,41170.0
2019-05-02 10:55:00,72.45,72.5,72.38,72.42,43969.0,66.077,66.1226,66.0132,66.0497,43969.0
2019-05-02 11:00:00,72.42,72.46,72.3,72.39,31291.0,66.0497,66.0862,65.9402,66.0223,31291.0
2019-05-02 11:05:00,72.41,72.43,72.32,72.37,22189.0,66.0406,66.0588,65.9585,66.0041,22189.0
2019-05-02 11:10:00,72.37,72.37,72.27,72.29,27303.0,66.0041,66.0041,65.9129,65.9311,27303.0
2019-05-02 11:15:00,72.29,72.31,72.21,72.21,29110.0,65.9311,65.9494,65.8582,65.8582,29110.0
2019-05-02 11:20:00,72.22,72.22,71.99,72.06,38019.0,65.8673,65.8673,65.6575,65.7214,38019.0
2019-05-02 11:25:00,72.04,72.1,71.99,72.01,27928.0,65.7031,65.7578,65.6575,65.6758,27928.0
2019-05-02 11:30:00,72.02,72.19,72.01,72.11,29258.0,65.6849,65.8399,65.6758,65.767,29258.0
2019-05-02 11:35:00,72.1,72.15,72.05,72.07,20796.0,65.7578,65.8034,65.7122,65.7305,20796.0
2019-05-02 11:40:00,72.05,72.07,71.84,71.84,28730.0,65.7122,65.7305,65.5207,65.5207,28730.0
2019-05-02 11:45:00,71.84,71.95,71.79,71.94,53095.0,65.5207,65.621,65.4751,65.6119,53095.0
2019-05-02 11:50:00,71.93,71.98,71.87,71.9,42885.0,65.6028,65.6484,65.5481,65.5754,42885.0
2019-05-02 11:55:00,71.9,71.91,71.8,71.87,48879.0,65.5754,65.5845,65.4842,65.5481,48879.0
2019-05-02 12:00:00,71.87,71.92,71.83,71.91,40886.0,65.5481,65.5937,65.5116,65.5845,40886.0
2019-05-02 12:05:00,71.92,71.96,71.88,71.93,24674.0,65.5937,65.6301,65.5572,65.6028,24674.0
2019-05-02 12:10:00,71.93,71.99,71.88,71.89,28651.0,65.6028,65.6575,65.5572,65.5663,28651.0
2019-05-02 12:15:00,71.89,71.9,71.83,71.85,29745.0,65.5663,65.5754,65.5116,65.5298,29745.0
2019-05-02 12:20:00,71.86,71.98,71.86,71.97,24062.0,65.5389,65.6484,65.5389,65.6393,24062.0
2019-05-02 12:25:00,71.97,71.98,71.89,71.93,23007.0,65.6393,65.6484,65.5663,65.6028,23007.0
2019-05-02 12:30:00,71.93,71.97,71.9,71.95,19940.0,65.6028,65.6393,65.5754,65.621,19940.0
2019-05-02 12:35:00,71.94,71.96,71.92,71.92,21000.0,65.6119,65.6301,65.5937,65.5937,21000.0
2019-05-02 12:40:00,71.93,71.96,71.86,71.88,20715.0,65.6028,65.6301,65.5389,65.5572,20715.0
2019-05-02 12:45:00,71.88,71.92,71.84,71.92,20711.0,65.5572,65.5937,65.5207,65.5937,20711.0
2019-05-02 12:50:00,71.93,71.93,71.82,71.91,22142.0,65.6028,65.6028,65.5025,65.5845,22142.0
2019-05-02 12:55:00,71.91,71.91,71.77,71.81,26079.0,65.5845,65.5845,65.4569,65.4933,26079.0
2019-05-02 13:00:00,71.81,71.85,71.71,71.73,29281.0,65.4933,65.5298,65.4021,65.4204,29281.0
2019-05-02 13:05:00,71.73,71.91,71.71,71.91,27545.0,65.4204,65.5845,65.4021,65.5845,27545.0
2019-05-02 13:10:00,71.91,71.95,71.87,71.87,22036.0,65.5845,65.621,65.5481,65.5481,22036.0
2019-05-02 13:15:00,71.87,71.95,71.86,71.95,22148.0,65.5481,65.621,65.5389,65.621,22148.0
2019-05-02 13:20:00,71.95,72.03,71.94,71.98,16713.0,65.621,65.694,65.6119,65.6484,16713.0
2019-05-02 13:25:00,71.98,72.09,71.96,72.05,21181.0,65.6484,65.7487,65.6301,65.7122,21181.0
2019-05-02 13:30:00,72.05,72.05,71.97,72.0,12279.0,65.7122,65.7122,65.6393,65.6666,12279.0
2019-05-02 13:35:00,72.01,72.12,72.01,72.08,16174.0,65.6758,65.7761,65.6758,65.7396,16174.0
2019-05-02 13:40:00,72.08,72.09,72.01,72.02,17963.0,65.7396,65.7487,65.6758,65.6849,17963.0
2019-05-02 13:45:00,72.02,72.03,71.93,71.94,17950.0,65.6849,65.694,65.6028,65.6119,17950.0
2019-05-02 13:50:00,71.94,72.04,71.92,71.97,18718.0,65.6119,65.7031,65.5937,65.6393,18718.0
2019-05-02 13:55:00,71.96,72.04,71.95,71.95,12759.0,65.6301,65.7031,65.621,65.621,12759.0
2019-05-02 14:00:00,71.96,72.11,71.94,72.1,21969.0,65.6301,65.767,65.6119,65.7578,21969.0
2019-05-02 14:05:00,72.1,72.17,72.07,72.09,32478.0,65.7578,65.8217,65.7305,65.7487,32478.0
2019-05-02 14:10:00,72.11,72.19,72.07,72.12,29935.0,65.767,65.8399,65.7305,65.7761,29935.0
2019-05-02 14:15:00,72.13,72.19,72.09,72.17,71938.0,65.7852,65.8399,65.7487,65.8217,71938.0
2019-05-02 14:20:00,72.17,72.22,72.05,72.06,82289.0,65.8217,65.8673,65.7122,65.7214,82289.0
2019-05-02 14:25:00,72.05,72.09,71.92,71.96,46514.0,65.7122,65.7487,65.5937,65.6301,46514.0
2019-05-02 14:30:00,71.96,72.05,71.91,72.0,59421.0,65.6301,65.7122,65.5845,65.6666,59421.0
2019-05-02 14:35:00,72.0,72.06,71.91,72.06,28229.0,65.6666,65.7214,65.5845,65.7214,28229.0
2019-05-02 14:40:00,72.05,72.08,71.94,72.0,30990.0,65.7122,65.7396,65.6119,65.6666,30990.0
2019-05-02 14:45:00,72.0,72.05,71.85,71.87,30587.0,65.6666,65.7122,65.5298,65.5481,30587.0
2019-05-02 14:50:00,71.86,71.95,71.8,71.93,18034.0,65.5389,65.621,65.4842,65.6028,18034.0
2019-05-02 14:55:00,71.92,72.08,71.92,72.05,50209.0,65.5937,65.7396,65.5937,65.7122,50209.0
2019-05-02 15:00:00,72.04,72.08,71.98,72.03,29162.0,65.7031,65.7396,65.6484,65.694,29162.0
2019-05-02 15:05:00,72.05,72.12,71.99,72.0,59201.0,65.7122,65.7761,65.6575,65.6666,59201.0
2019-05-02 15:10:00,72.01,72.09,72.0,72.05,49953.0,65.6758,65.7487,65.6666,65.7122,49953.0
2019-05-02 15:15:00,72.05,72.14,72.04,72.12,72148.0,65.7122,65.7943,65.7031,65.7761,72148.0
2019-05-02 15:20:00,72.12,72.22,72.11,72.21,39804.0,65.7761,65.8673,65.767,65.8582,39804.0
2019-05-02 15:25:00,72.2,72.25,72.17,72.22,39064.0,65.849,65.8946,65.8217,65.8673,39064.0
2019-05-02 15:30:00,72.21,72.26,72.15,72.18,58085.0,65.8582,65.9038,65.8034,65.8308,58085.0
2019-05-02 15:35:00,72.17,72.2,72.07,72.11,153943.0,65.8217,65.849,65.7305,65.767,153943.0
2019-05-02 15:40:00,72.11,72.12,71.76,72.03,378019.0,65.767,65.7761,65.4477,65.694,378019.0
2019-05-02 15:45:00,72.04,72.05,68.33,68.9,2089324.0,65.7031,65.7122,62.3195,62.8393,2089324.0
2019-05-02 15:50:00,68.96,69.03,65.0,66.11,2430913.0,62.894,62.9579,59.2824,60.2947,2430913.0
2019-05-02 15:55:00,66.22,67.33,65.52,66.6,2712735.0,60.3951,61.4074,59.7566,60.7416,2712735.0
2019-05-03 09:30:00,60.15,61.31,59.75,60.1,3599851.0,54.859,55.917,54.4942,54.8134,3599851.0
2019-05-03 09:35:00,60.07,61.5,60.02,60.74,2086983.0,54.786,56.0902,54.7404,55.3971,2086983.0
2019-05-03 09:40:00,60.73,60.88,60.5,60.51,980840.0,55.388,55.5248,55.1782,55.1873,980840.0
2019-05-03 09:45:00,60.5,60.51,59.83,60.01,1229227.0,55.1782,55.1873,54.5671,54.7313,1229227.0
2019-05-03 09:50:00,60.01,60.01,59.46,59.58,1001862.0,54.7313,54.7313,54.2297,54.3391,1001862.0
2019-05-03 09:55:00,59.62,59.63,58.51,58.57,1525548.0,54.3756,54.3847,53.3633,53.418,1525548.0
2019-05-03 10:00:00,58.55,59.58,58.55,59.55,970262.0,53.3997,54.3391,53.3997,54.3118,970262.0
2019-05-03 10:05:00,59.56,59.65,58.67,58.71,825742.0,54.3209,54.403,53.5092,53.5457,825742.0
2019-05-03 10:10:00,58.71,58.97,58.68,58.78,538182.0,53.5457,53.7828,53.5183,53.6095,538182.0
2019-05-03 10:15:00,58.77,58.98,58.63,58.65,553709.0,53.6004,53.7919,53.4727,53.4909,553709.0
2019-05-03 10:20:00,58.65,58.82,58.07,58.1,922837.0,53.4909,53.646,52.962,52.9893,922837.0
2019-05-03 10:25:00,58.11,58.43,58.0,58.29,598682.0,52.9984,53.2903,52.8981,53.1626,598682.0
2019-05-03 10:30:00,58.29,58.31,57.89,57.92,428164.0,53.1626,53.1809,52.7978,52.8252,428164.0
2019-05-03 10:35:00,57.91,58.0,57.7,57.75,541185.0,52.816,52.8981,52.6245,52.6701,541185.0
2019-05-03 10:40:00,57.77,58.82,57.77,58.07,636098.0,52.6884,53.646,52.6884,52.962,636098.0
2019-05-03 10:45:00,58.07,58.38,58.05,58.24,461221.0,52.962,53.2447,52.9437,53.117,461221.0
2019-05-03 10:50:00,58.23,58.65,58.19,58.58,690345.0,53.1079,53.4909,53.0714,53.4271,690345.0
2019-05-03 10:55:00,58.6,59.23,58.58,59.21,666598.0,53.4453,54.0199,53.4271,54.0017,666598.0
2019-05-03 11:00:00,59.21,59.27,58.63,59.14,577623.0,54.0017,54.0564,53.4727,53.9378,577623.0
2019-05-03 11:05:00,59.12,59.22,58.81,58.82,328651.0,53.9196,54.0108,53.6369,53.646,328651.0
2019-05-03 11:10:00,58.82,59.14,58.78,59.05,332793.0,53.646,53.9378,53.6095,53.8558,332793.0
2019-05-03 11:15:00,59.04,59.3,59.01,59.17,396441.0,53.8466,54.0838,53.8193,53.9652,396441.0
2019-05-03 11:20:00,59.16,59.21,58.98,59.1,360201.0,53.9561,54.0017,53.7919,53.9014,360201.0
2019-05-03 11:25:00,59.1,59.15,58.9,59.06,472552.0,53.9014,53.947,53.719,53.8649,472552.0
2019-05-03 11:30:00,59.04,59.6,59.02,59.6,488520.0,53.8466,54.3574,53.8284,54.3574,488520.0
2019-05-03 11:35:00,59.58,59.66,59.14,59.17,341186.0,54.3391,54.4121,53.9378,53.9652,341186.0
2019-05-03 11:40:00,59.17,59.29,59.09,59.29,224812.0,53.9652,54.0746,53.8922,54.0746,224812.0
2019-05-03 11:45:00,59.29,59.29,59.08,59.19,272423.0,54.0746,54.0746,53.8831,53.9834,272423.0
2019-05-03 11:50:00,59.19,59.33,59.18,59.23,233660.0,53.9834,54.1111,53.9743,54.0199,233660.0
2019-05-03 11:55:00,59.23,59.68,59.2,59.57,397942.0,54.0199,54.4303,53.9926,54.33,397942.0
2019-05-03 12:00:00,59.57,59.65,59.51,59.6,360564.0,54.33,54.403,54.2753,54.3574,360564.0
2019-05-03 12:05:00,59.59,59.6,59.24,59.3,333449.0,54.3483,54.3574,54.029,54.0838,333449.0
2019-05-03 12:10:00,59.31,59.35,59.17,59.26,267393.0,54.0929,54.1294,53.9652,54.0473,267393.0
2019-05-03 12:15:00,59.25,59.53,59.24,59.46,255708.0,54.0382,54.2935,54.029,54.2297,255708.0
2019-05-03 12:20:00,59.47,59.51,59.33,59.4,215139.0,54.2388,54.2753,54.1111,54.175,215139.0
2019-05-03 12:25:00,59.4,59.57,59.39,59.57,244800.0,54.175,54.33,54.1658,54.33,244800.0
2019-05-03 12:30:00,59.57,59.61,59.23,59.29,227194.0,54.33,54.3665,54.0199,54.0746,227194.0
2019-05-03 12:35:00,59.29,59.34,59.0,59.03,196135.0,54.0746,54.1202,53.8102,53.8375,196135.0
2019-05-03 12:40:00,59.03,59.13,58.88,59.08,230942.0,53.8375,53.9287,53.7007,53.8831,230942.0
2019-05-03 12:45:00,59.08,59.14,58.82,58.85,188462.0,53.8831,53.9378,53.646,53.6733,188462.0
2019-05-03 12:50:00,58.84,58.93,58.68,58.9,163816.0,53.6642,53.7463,53.5183,53.719,163816.0
2019-05-03 12:55:00,58.91,58.91,58.68,58.75,105027.0,53.7281,53.7281,53.5183,53.5821,105027.0
2019-05-03 13:00:00,58.75,58.94,58.68,58.8,146517.0,53.5821,53.7554,53.5183,53.6277,146517.0
2019-05-03 13:05:00,58.81,59.01,58.8,59.0,196687.0,53.6369,53.8193,53.6277,53.8102,196687.0
2019-05-03 13:10:00,59.0,59.09,58.95,58.98,205594.0,53.8102,53.8922,53.7646,53.7919,205594.0
2019-05-03 13:15:00,58.98,59.08,58.94,58.98,151839.0,53.7919,53.8831,53.7554,53.7919,151839.0
2019-05-03 13:20:00,58.98,59.01,58.84,58.9,112156.0,53.7919,53.8193,53.6642,53.719,112156.0
2019-05-03 13:25:00,58.9,58.99,58.84,58.9,109012.0,53.719,53.801,53.6642,53.719,109012.0
2019-05-03 13:30:00,58.9,58.96,58.75,58.85,107483.0,53.719,53.7737,53.5821,53.6733,107483.0
2019-05-03 13:35:00,58.86,58.86,58.5,58.5,203009.0,53.6825,53.6825,53.3541,53.3541,203009.0
2019-05-03 13:40:00,58.5,58.5,58.14,58.37,221480.0,53.3541,53.3541,53.0258,53.2356,221480.0
2019-05-03 13:45:00,58.36,58.56,58.28,58.49,145077.0,53.2265,53.4089,53.1535,53.345,145077.0
2019-05-03 13:50:00,58.48,58.6,58.38,58.4,170170.0,53.3359,53.4453,53.2447,53.2629,170170.0
2019-05-03 13:55:00,58.41,58.55,58.41,58.55,182176.0,53.2721,53.3997,53.2721,53.3997,182176.0
2019-05-03 14:00:00,58.54,58.54,58.22,58.23,178481.0,53.3906,53.3906,53.0988,53.1079,178481.0
2019-05-03 14:05:00,58.23,58.39,58.05,58.38,202602.0,53.1079,53.2538,52.9437,53.2447,202602.0
2019-05-03 14:10:00,58.38,58.47,58.33,58.37,208560.0,53.2447,53.3268,53.1991,53.2356,208560.0
2019-05-03 14:15:00,58.37,58.4,58.04,58.14,165581.0,53.2356,53.2629,52.9346,53.0258,165581.0
2019-05-03 14:20:00,58.12,58.17,58.03,58.11,178514.0,53.0076,53.0532,52.9255,52.9984,178514.0
2019-05-03 14:25:00,58.11,58.12,58.02,58.06,136723.0,52.9984,53.0076,52.9164,52.9528,136723.0
2019-05-03 14:30:00,58.06,58.19,58.02,58.14,449724.0,52.9528,53.0714,52.9164,53.0258,449724.0
2019-05-03 14:35:00,58.14,58.14,58.03,58.04,98896.0,53.0258,53.0258,52.9255,52.9346,98896.0
2019-05-03 14:40:00,58.05,58.17,57.95,58.08,254351.0,52.9437,53.0532,52.8525,52.9711,254351.0
2019-05-03 14:45:00,58.09,58.19,58.09,58.14,144242.0,52.9802,53.0714,52.9802,53.0258,144242.0
2019-05-03 14:50:00,58.14,58.18,57.93,58.17,202112.0,53.0258,53.0623,52.8343,53.0532,202112.0
2019-05-03 14:55:00,58.17,58.43,58.15,58.3,273327.0,53.0532,53.2903,53.0349,53.1717,273327.0
2019-05-03 15:00:00,58.3,58.31,58.16,58.25,191007.0,53.1717,53.1809,53.044,53.1261,191007.0
2019-05-03 15:05:00,58.26,58.32,58.18,58.24,183888.0,53.1352,53.19,53.0623,53.117,183888.0
2019-05-03 15:10:00,58.23,58.3,58.13,58.28,191164.0,53.1079,53.1717,53.0167,53.1535,191164.0
2019-05-03 15:15:00,58.27,58.38,58.21,58.33,149016.0,53.1444,53.2447,53.0896,53.1991,149016.0
2019-05-03 15:20:00,58.34,58.46,58.26,58.4,289309.0,53.2082,53.3177,53.1352,53.2629,289309.0
2019-05-03 15:25:00,58.41,58.78,58.1,58.73,391964.0,53.2721,53.6095,52.9893,53.5639,391964.0
2019-05-03 15:30:00,58.74,59.0,58.53,58.8,682565.0,53.573,53.8102,53.3815,53.6277,682565.0
2019-05-03 15:35:00,58.8,59.03,58.77,58.96,697401.0,53.6277,53.8375,53.6004,53.7737,697401.0
2019-05-03 15:40:00,58.96,59.1,58.83,59.01,635640.0,53.7737,53.9014,53.6551,53.8193,635640.0
2019-05-03 15:45:00,59.0,59.06,58.86,59.04,558268.0,53.8102,53.8649,53.6825,53.8466,558268.0
2019-05-03 15:50:00,59.04,59.11,58.99,59.07,834082.0,53.8466,53.9105,53.801,53.874,834082.0
2019-05-03 15:55:00,59.08,59.3,58.92,59.25,1043534.0,53.8831,54.0838,53.7372,54.0382,1043534.0
2019-05-06 09:30:00,58.56,58.6,58.07,58.5,268569.0,53.4089,53.4453,52.962,53.3541,268569.0
2019-05-06 09:35:00,58.49,58.64,58.36,58.63,119046.0,53.345,53.4818,53.2265,53.4727,119046.0
2019-05-06 09:40:00,58.62,58.65,58.15,58.17,153860.0,53.4636,53.4909,53.0349,53.0532,153860.0
2019-05-06 09:45:00,58.17,58.22,58.02,58.08,198361.0,53.0532,53.0988,52.9164,52.9711,198361.0
2019-05-06 09:50:00,58.07,58.26,58.03,58.1,105858.0,52.962,53.1352,52.9255,52.9893,105858.0
2019-05-06 09:55:00,58.11,58.24,58.06,58.14,77487.0,52.9984,53.117,52.9528,53.0258,77487.0
2019-05-06 10:00:00,58.14,58.39,58.13,58.37,146011.0,53.0258,53.2538,53.0167,53.2356,146011.0
2019-05-06 10:05:00,58.37,58.78,58.32,58.76,206399.0,53.2356,53.6095,53.19,53.5913,206399.0
2019-05-06 10:10:00,58.76,58.96,58.67,58.87,174681.0,53.5913,53.7737,53.5092,53.6916,174681.0
2019-05-06 10:15:00,58.87,59.08,58.87,59.04,82821.0,53.6916,53.8831,53.6916,53.8466,82821.0
2019-05-06 10:20:00,59.01,59.06,58.7,58.7,101129.0,53.8193,53.8649,53.5365,53.5365,101129.0
2019-05-06 10:25:00,58.7,58.73,58.61,58.68,97038.0,53.5365,53.5639,53.4545,53.5183,97038.0
2019-05-06 10:30:00,58.68,58.68,58.48,58.58,155191.0,53.5183,53.5183,53.3359,53.4271,155191.0
2019-05-06 10:35:00,58.58,58.71,58.54,58.58,72749.0,53.4271,53.5457,53.3906,53.4271,72749.0
2019-05-06 10:40:00,58.59,58.69,58.56,58.67,69685.0,53.4362,53.5274,53.4089,53.5092,69685.0
2019-05-06 10:45:00,58.68,58.88,58.68,58.88,71736.0,53.5183,53.7007,53.5183,53.7007,71736.0
2019-05-06 10:50:00,58.88,58.91,58.8,58.86,69900.0,53.7007,53.7281,53.6277,53.6825,69900.0
2019-05-06 10:55:00,58.85,58.97,58.85,58.95,56776.0,53.6733,53.7828,53.6733,53.7646,56776.0
2019-05-06 11:00:00,58.95,58.98,58.82,58.82,78085.0,53.7646,53.7919,53.646,53.646,78085.0
2019-05-06 11:05:00,58.83,58.84,58.69,58.78,57014.0,53.6551,53.6642,53.5274,53.6095,57014.0
2019-05-06 11:10:00,58.77,58.77,58.66,58.77,44222.0,53.6004,53.6004,53.5001,53.6004,44222.0
2019-05-06 11:15:00,58.77,58.9,58.77,58.89,51834.0,53.6004,53.719,53.6004,53.7098,51834.0
2019-05-06 11:20:00,58.9,58.98,58.89,58.97,111837.0,53.719,53.7919,53.7098,53.7828,111837.0
2019-05-06 11:25:00,58.97,59.07,58.75,59.02,108307.0,53.7828,53.874,53.5821,53.8284,108307.0
2019-05-06 11:30:00,59.02,59.1,58.97,59.02,91597.0,53.8284,53.9014,53.7828,53.8284,91597.0
2019-05-06 11:35:00,59.0,59.08,58.95,59.07,84392.0,53.8102,53.8831,53.7646,53.874,84392.0
2019-05-06 11:40:00,59.07,59.1,58.97,58.99,68518.0,53.874,53.9014,53.7828,53.801,68518.0
2019-05-06 11:45:00,58.98,59.13,58.98,59.09,55165.0,53.7919,53.9287,53.7919,53.8922,55165.0
2019-05-06 11:50:00,59.09,59.09,58.98,58.98,71447.0,53.8922,53.8922,53.7919,53.7919,71447.0
2019-05-06 11:55:00,58.99,59.01,58.86,58.91,40991.0,53.801,53.8193,53.6825,53.7281,40991.0
2019-05-06 12:00:00,58.92,58.94,58.81,58.87,67012.0,53.7372,53.7554,53.6369,53.6916,67012.0
2019-05-06 12:05:00,58.86,58.91,58.75,58.87,61717.0,53.6825,53.7281,53.5821,53.6916,61717.0
2019-05-06 12:10:00,58.87,58.88,58.72,58.72,40403.0,53.6916,53.7007,53.5548,53.5548,40403.0
2019-05-06 12:15:00,58.73,58.83,58.65,58.68,108185.0,53.5639,53.6551,53.4909,53.5183,108185.0
2019-05-06 12:20:00,58.68,58.71,58.65,58.69,31424.0,53.5183,53.5457,53.4909,53.5274,31424.0
2019-05-06 12:25:00,58.7,58.7,58.63,58.65,31256.0,53.5365,53.5365,53.4727,53.4909,31256.0
2019-05-06 12:30:00,58.65,58.79,58.64,58.67,51191.0,53.4909,53.6186,53.4818,53.5092,51191.0
2019-05-06 12:35:00,58.67,58.72,58.5,58.5,65885.0,53.5092,53.5548,53.3541,53.3541,65885.0
2019-05-06 12:40:00,58.51,58.6,58.51,58.54,44085.0,53.3633,53.4453,53.3633,53.3906,44085.0
2019-05-06 12:45:00,58.54,58.61,58.51,58.59,31937.0,53.3906,53.4545,53.3633,53.4362,31937.0
2019-05-06 12:50:00,58.6,58.68,58.6,58.65,35731.0,53.4453,53.5183,53.4453,53.4909,35731.0
2019-05-06 12:55:00,58.64,58.66,58.56,58.58,26326.0,53.4818,53.5001,53.4089,53.4271,26326.0
2019-05-06 13:00:00,58.59,58.67,58.56,58.67,27217.0,53.4362,53.5092,53.4089,53.5092,27217.0
2019-05-06 13:05:00,58.67,58.73,58.65,58.73,29471.0,53.5092,53.5639,53.4909,53.5639,29471.0
2019-05-06 13:10:00,58.73,58.74,58.65,58.68,29152.0,53.5639,53.573,53.4909,53.5183,29152.0
2019-05-06 13:15:00,58.69,58.82,58.69,58.79,56009.0,53.5274,53.646,53.5274,53.6186,56009.0
2019-05-06 13:20:00,58.79,58.82,58.76,58.8,56274.0,53.6186,53.646,53.5913,53.6277,56274.0
2019-05-06 13:25:00,58.8,58.81,58.74,58.77,49869.0,53.6277,53.6369,53.573,53.6004,49869.0
2019-05-06 13:30:00,58.77,58.82,58.74,58.8,66560.0,53.6004,53.646,53.573,53.6277,66560.0
2019-05-06 13:35:00,58.8,58.84,58.79,58.84,47627.0,53.6277,53.6642,53.6186,53.6642,47627.0
2019-05-06 13:40:00,58.84,58.93,58.84,58.85,43669.0,53.6642,53.7463,53.6642,53.6733,43669.0
2019-05-06 13:45:00,58.85,59.09,58.85,59.09,129524.0,53.6733,53.8922,53.6733,53.8922,129524.0
2019-05-06 13:50:00,59.09,59.13,59.04,59.09,89041.0,53.8922,53.9287,53.8466,53.8922,89041.0
2019-05-06 13:55:00,59.09,59.15,59.07,59.07,63214.0,53.8922,53.947,53.874,53.874,63214.0
2019-05-06 14:00:00,59.08,59.12,59.01,59.12,45860.0,53.8831,53.9196,53.8193,53.9196,45860.0
2019-05-06 14:05:00,59.11,59.95,59.11,59.43,275518.0,53.9105,54.6766,53.9105,54.2023,275518.0
2019-05-06 14:10:00,59.44,59.95,59.44,59.95,658756.0,54.2115,54.6766,54.2115,54.6766,658756.0
2019-05-06 14:15:00,59.95,60.15,59.7,60.03,482191.0,54.6766,54.859,54.4486,54.7496,482191.0
2019-05-06 14:20:00,60.02,60.19,59.89,59.94,238810.0,54.7404,54.8955,54.6219,54.6675,238810.0
2019-05-06 14:25:00,59.94,59.97,59.77,59.81,86316.0,54.6675,54.6948,54.5124,54.5489,86316.0
2019-05-06 14:30:00,59.82,60.07,59.8,59.96,219386.0,54.558,54.786,54.5398,54.6857,219386.0
2019-05-06 14:35:00,59.95,59.95,59.83,59.86,55463.0,54.6766,54.6766,54.5671,54.5945,55463.0
2019-05-06 14:40:00,59.87,59.97,59.85,59.97,90327.0,54.6036,54.6948,54.5854,54.6948,90327.0
2019-05-06 14:45:00,59.98,59.98,59.85,59.85,178453.0,54.704,54.704,54.5854,54.5854,178453.0
2019-05-06 14:50:00,59.86,59.97,59.85,59.94,96070.0,54.5945,54.6948,54.5854,54.6675,96070.0
2019-05-06 14:55:00,59.94,59.96,59.85,59.92,66468.0,54.6675,54.6857,54.5854,54.6492,66468.0
2019-05-06 15:00:00,59.92,59.92,59.73,59.73,73883.0,54.6492,54.6492,54.4759,54.4759,73883.0
2019-05-06 15:05:00,59.74,59.83,59.73,59.82,60472.0,54.4851,54.5671,54.4759,54.558,60472.0
2019-05-06 15:10:00,59.83,59.88,59.77,59.8,57843.0,54.5671,54.6127,54.5124,54.5398,57843.0
2019-05-06 15:15:00,59.79,59.85,59.75,59.76,78909.0,54.5307,54.5854,54.4942,54.5033,78909.0
2019-05-06 15:20:00,59.76,59.8,59.69,59.76,77260.0,54.5033,54.5398,54.4395,54.5033,77260.0
2019-05-06 15:25:00,59.76,59.77,59.7,59.73,81909.0,54.5033,54.5124,54.4486,54.4759,81909.0
2019-05-06 15:30:00,59.73,59.73,59.57,59.63,135648.0,54.4759,54.4759,54.33,54.3847,135648.0
2019-05-06 15:35:00,59.63,59.72,59.61,59.67,94639.0,54.3847,54.4668,54.3665,54.4212,94639.0
2019-05-06 15:40:00,59.67,59.68,59.58,59.6,127351.0,54.4212,54.4303,54.3391,54.3574,127351.0
2019-05-06 15:45:00,59.6,59.66,59.56,59.64,139200.0,54.3574,54.4121,54.3209,54.3939,139200.0
2019-05-06 15:50:00,59.63,59.76,59.63,59.72,189357.0,54.3847,54.5033,54.3847,54.4668,189357.0
2019-05-06 15:55:00,59.72,59.73,59.56,59.61,442973.0,54.4668,54.4759,54.3209,54.3665,442973.0
2019-05-07 09:30:00,59.0,59.1,58.28,58.5,263310.0,53.8102,53.9014,53.1535,53.3541,263310.0
2019-05-07 09:35:00,58.48,59.1,58.43,59.0,181837.0,53.3359,53.9014,53.2903,53.8102,181837.0
2019-05-07 09:40:00,58.98,58.99,58.72,58.76,148354.0,53.7919,53.801,53.5548,53.5913,148354.0
2019-05-07 09:45:00,58.76,58.88,58.64,58.71,153692.0,53.5913,53.7007,53.4818,53.5457,153692.0
2019-05-07 09:50:00,58.71,58.75,58.52,58.67,125313.0,53.5457,53.5821,53.3724,53.5092,125313.0
2019-05-07 09:55:00,58.67,58.88,58.67,58.72,102380.0,53.5092,53.7007,53.5092,53.5548,102380.0
2019-05-07 10:00:00,58.71,58.71,58.43,58.47,87823.0,53.5457,53.5457,53.2903,53.3268,87823.0
2019-05-07 10:05:00,58.46,58.55,58.37,58.48,115847.0,53.3177,53.3997,53.2356,53.3359,115847.0
2019-05-07 10:10:00,58.48,58.51,58.39,58.4,61482.0,53.3359,53.3633,53.2538,53.2629,61482.0
2019-05-07 10:15:00,58.4,58.42,58.27,58.37,67995.0,53.2629,53.2812,53.1444,53.2356,67995.0
2019-05-07 10:20:00,58.37,58.46,58.37,58.4,73355.0,53.2356,53.3177,53.2356,53.2629,73355.0
2019-05-07 10:25:00,58.4,58.43,58.28,58.36,114397.0,53.2629,53.2903,53.1535,53.2265,114397.0
2019-05-07 10:30:00,58.36,58.37,58.05,58.06,88831.0,53.2265,53.2356,52.9437,52.9528,88831.0
2019-05-07 10:35:00,58.06,58.18,57.97,58.06,127930.0,52.9528,53.0623,52.8708,52.9528,127930.0
2019-05-07 10:40:00,58.05,58.09,57.94,57.96,71525.0,52.9437,52.9802,52.8434,52.8616,71525.0
2019-05-07 10:45:00,57.95,58.03,57.82,57.86,68495.0,52.8525,52.9255,52.734,52.7704,68495.0
2019-05-07 10:50:00,57.84,57.87,57.7,57.75,95976.0,52.7522,52.7796,52.6245,52.6701,95976.0
2019-05-07 10:55:00,57.74,57.93,57.74,57.89,95486.0,52.661,52.8343,52.661,52.7978,95486.0
2019-05-07 11:00:00,57.88,57.89,57.74,57.79,94623.0,52.7887,52.7978,52.661,52.7066,94623.0
2019-05-07 11:05:00,57.78,57.92,57.76,57.92,49305.0,52.6975,52.8252,52.6792,52.8252,49305.0
2019-05-07 11:10:00,57.93,57.95,57.89,57.94,45436.0,52.8343,52.8525,52.7978,52.8434,45436.0
2019-05-07 11:15:00,57.94,58.02,57.87,57.9,170520.0,52.8434,52.9164,52.7796,52.8069,170520.0
2019-05-07 11:20:00,57.9,57.9,57.74,57.75,109655.0,52.8069,52.8069,52.661,52.6701,109655.0
2019-05-07 11:25:00,57.74,57.94,57.7,57.94,136572.0,52.661,52.8434,52.6245,52.8434,136572.0
2019-05-07 11:30:00,57.95,58.05,57.84,57.84,81002.0,52.8525,52.9437,52.7522,52.7522,81002.0
2019-05-07 11:35:00,57.84,57.88,57.73,57.84,61096.0,52.7522,52.7887,52.6519,52.7522,61096.0
2019-05-07 11:40:00,57.85,57.9,57.71,57.72,36625.0,52.7613,52.8069,52.6336,52.6427,36625.0
2019-05-07 11:45:00,57.72,57.84,57.69,57.78,77916.0,52.6427,52.7522,52.6154,52.6975,77916.0
2019-05-07 11:50:00,57.78,57.78,57.63,57.7,57327.0,52.6975,52.6975,52.5607,52.6245,57327.0
2019-05-07 11:55:00,57.7,57.73,57.63,57.69,96495.0,52.6245,52.6519,52.5607,52.6154,96495.0
2019-05-07 12:00:00,57.68,57.7,57.58,57.6,83973.0,52.6063,52.6245,52.5151,52.5333,83973.0
2019-05-07 12:05:00,57.6,57.72,57.58,57.66,84177.0,52.5333,52.6427,52.5151,52.588,84177.0
2019-05-07 12:10:00,57.66,57.76,57.58,57.6,57089.0,52.588,52.6792,52.5151,52.5333,57089.0
2019-05-07 12:15:00,57.6,57.73,57.58,57.64,44880.0,52.5333,52.6519,52.5151,52.5698,44880.0
2019-05-07 12:20:00,57.63,57.7,57.59,57.6,67628.0,52.5607,52.6245,52.5242,52.5333,67628.0
2019-05-07 12:25:00,57.59,57.64,57.47,57.6,283002.0,52.5242,52.5698,52.4147,52.5333,283002.0
2019-05-07 12:30:00,57.6,57.8,57.6,57.75,72734.0,52.5333,52.7157,52.5333,52.6701,72734.0
2019-05-07 12:35:00,57.74,57.78,57.68,57.71,40740.0,52.661,52.6975,52.6063,52.6336,40740.0
2019-05-07 12:40:00,57.71,57.72,57.64,57.7,43401.0,52.6336,52.6427,52.5698,52.6245,43401.0
2019-05-07 12:45:00,57.71,57.9,57.7,57.87,77476.0,52.6336,52.8069,52.6245,52.7796,77476.0
2019-05-07 12:50:00,57.86,58.01,57.84,57.95,63113.0,52.7704,52.9072,52.7522,52.8525,63113.0
2019-05-07 12:55:00,57.94,58.01,57.83,57.84,50480.0,52.8434,52.9072,52.7431,52.7522,50480.0
2019-05-07 13:00:00,57.84,57.92,57.8,57.86,83022.0,52.7522,52.8252,52.7157,52.7704,83022.0
2019-05-07 13:05:00,57.86,57.91,57.8,57.83,92834.0,52.7704,52.816,52.7157,52.7431,92834.0
2019-05-07 13:10:00,57.83,57.92,57.76,57.84,39580.0,52.7431,52.8252,52.6792,52.7522,39580.0
2019-05-07 13:15:00,57.84,57.84,57.75,57.79,29104.0,52.7522,52.7522,52.6701,52.7066,29104.0
2019-05-07 13:20:00,57.78,57.89,57.75,57.87,63409.0,52.6975,52.7978,52.6701,52.7796,63409.0
2019-05-07 13:25:00,57.87,57.89,57.76,57.87,50284.0,52.7796,52.7978,52.6792,52.7796,50284.0
2019-05-07 13:30:00,57.87,57.94,57.79,57.91,41352.0,52.7796,52.8434,52.7066,52.816,41352.0
2019-05-07 13:35:00,57.92,57.94,57.81,57.94,41317.0,52.8252,52.8434,52.7248,52.8434,41317.0
2019-05-07 13:40:00,57.94,57.94,57.78,57.8,34109.0,52.8434,52.8434,52.6975,52.7157,34109.0
2019-05-07 13:45:00,57.81,58.03,57.8,58.0,49124.0,52.7248,52.9255,52.7157,52.8981,49124.0
2019-05-07 13:50:00,58.0,58.11,57.98,58.11,51346.0,52.8981,52.9984,52.8799,52.9984,51346.0
2019-05-07 13:55:00,58.1,58.1,57.91,57.95,46673.0,52.9893,52.9893,52.816,52.8525,46673.0
2019-05-07 14:00:00,57.94,58.01,57.89,57.99,43959.0,52.8434,52.9072,52.7978,52.889,43959.0
2019-05-07 14:05:00,58.0,58.19,57.98,58.16,34757.0,52.8981,53.0714,52.8799,53.044,34757.0
2019-05-07 14:10:00,58.16,58.2,58.04,58.09,136937.0,53.044,53.0805,52.9346,52.9802,136937.0
2019-05-07 14:15:00,58.09,58.17,58.08,58.17,40248.0,52.9802,53.0532,52.9711,53.0532,40248.0
2019-05-07 14:20:00,58.16,58.25,58.11,58.12,90081.0,53.044,53.1261,52.9984,53.0076,90081.0
2019-05-07 14:25:00,58.12,58.16,58.06,58.09,48829.0,53.0076,53.044,52.9528,52.9802,48829.0
2019-05-07 14:30:00,58.09,58.13,57.99,58.0,63355.0,52.9802,53.0167,52.889,52.8981,63355.0
2019-05-07 14:35:00,58.01,58.1,57.99,58.03,65845.0,52.9072,52.9893,52.889,52.9255,65845.0
2019-05-07 14:40:00,58.03,58.08,57.96,57.97,47750.0,52.9255,52.9711,52.8616,52.8708,47750.0
2019-05-07 14:45:00,57.98,58.02,57.96,57.98,87093.0,52.8799,52.9164,52.8616,52.8799,87093.0
2019-05-07 14:50:00,57.98,58.12,57.96,58.12,105782.0,52.8799,53.0076,52.8616,53.0076,105782.0
2019-05-07 14:55:00,58.13,58.21,58.07,58.12,127357.0,53.0167,53.0896,52.962,53.0076,127357.0
2019-05-07 15:00:00,58.13,58.17,58.09,58.12,75413.0,53.0167,53.0532,52.9802,53.0076,75413.0
2019-05-07 15:05:00,58.13,58.16,58.05,58.15,77059.0,53.0167,53.044,52.9437,53.0349,77059.0
2019-05-07 15:10:00,58.15,58.17,58.08,58.09,96776.0,53.0349,53.0532,52.9711,52.9802,96776.0
2019-05-07 15:15:00,58.09,58.16,58.07,58.1,77700.0,52.9802,53.044,52.962,52.9893,77700.0
2019-05-07 15:20:00,58.11,58.17,58.07,58.15,158709.0,52.9984,53.0532,52.962,53.0349,158709.0
2019-05-07 15:25:00,58.16,58.2,58.03,58.05,79697.0,53.044,53.0805,52.9255,52.9437,79697.0
2019-05-07 15:30:00,58.04,58.09,58.01,58.06,153231.0,52.9346,52.9802,52.9072,52.9528,153231.0
2019-05-07 15:35:00,58.05,58.09,58.0,58.07,247395.0,52.9437,52.9802,52.8981,52.962,247395.0
2019-05-07 15:40:00,58.07,58.29,58.05,58.25,281627.0,52.962,53.1626,52.9437,53.1261,281627.0
2019-05-07 15:45:00,58.25,58.43,58.24,58.41,464778.0,53.1261,53.2903,53.117,53.2721,464778.0
2019-05-07 15:50:00,58.4,58.53,58.34,58.42,392898.0,53.2629,53.3815,53.2082,53.2812,392898.0
2019-05-07 15:55:00,58.42,58.54,58.23,58.51,867858.0,53.2812,53.3906,53.1079,53.3633,867858.0
2019-05-08 09:30:00,58.5,58.64,58.07,58.13,136548.0,53.3541,53.4818,52.962,53.0167,136548.0
2019-05-08 09:35:00,58.15,58.34,58.07,58.19,117463.0,53.0349,53.2082,52.962,53.0714,117463.0
2019-05-08 09:40:00,58.17,58.41,58.11,58.3,134185.0,53.0532,53.2721,52.9984,53.1717,134185.0
2019-05-08 09:45:00,58.3,58.52,58.28,58.43,126909.0,53.1717,53.3724,53.1535,53.2903,126909.0
2019-05-08 09:50:00,58.44,58.55,58.33,58.49,88965.0,53.2994,53.3997,53.1991,53.345,88965.0
2019-05-08 09:55:00,58.48,58.54,58.38,58.51,57681.0,53.3359,53.3906,53.2447,53.3633,57681.0
2019-05-08 10:00:00,58.52,58.56,58.38,58.39,108997.0,53.3724,53.4089,53.2447,53.2538,108997.0
2019-05-08 10:05:00,58.4,58.59,58.4,58.42,122978.0,53.2629,53.4362,53.2629,53.2812,122978.0
2019-05-08 10:10:00,58.4,58.57,58.37,58.44,56628.0,53.2629,53.418,53.2356,53.2994,56628.0
2019-05-08 10:15:00,58.43,58.49,58.37,58.41,88752.0,53.2903,53.345,53.2356,53.2721,88752.0
2019-05-08 10:20:00,58.4,58.5,58.29,58.44,92422.0,53.2629,53.3541,53.1626,53.2994,92422.0
2019-05-08 10:25:00,58.42,58.44,58.31,58.34,53953.0,53.2812,53.2994,53.1809,53.2082,53953.0
2019-05-08 10:30:00,58.34,58.4,58.26,58.34,61421.0,53.2082,53.2629,53.1352,53.2082,61421.0
2019-05-08 10:35:00,58.34,58.38,58.22,58.3,47846.0,53.2082,53.2447,53.0988,53.1717,47846.0
2019-05-08 10:40:00,58.3,58.41,58.29,58.4,28323.0,53.1717,53.2721,53.1626,53.2629,28323.0
2019-05-08 10:45:00,58.4,58.46,58.32,58.32,21326.0,53.2629,53.3177,53.19,53.19,21326.0
2019-05-08 10:50:00,58.33,58.46,58.33,58.42,45940.0,53.1991,53.3177,53.1991,53.2812,45940.0
2019-05-08 10:55:00,58.41,58.62,58.3,58.62,93881.0,53.2721,53.4636,53.1717,53.4636,93881.0
2019-05-08 11:00:00,58.64,58.7,58.46,58.59,75658.0,53.4818,53.5365,53.3177,53.4362,75658.0
2019-05-08 11:05:00,58.57,58.69,58.56,58.58,38859.0,53.418,53.5274,53.4089,53.4271,38859.0
2019-05-08 11:10:00,58.59,58.66,58.49,58.54,33163.0,53.4362,53.5001,53.345,53.3906,33163.0
2019-05-08 11:15:00,58.55,58.65,58.5,58.55,46797.0,53.3997,53.4909,53.3541,53.3997,46797.0
2019-05-08 11:20:00,58.55,58.61,58.52,58.56,51793.0,53.3997,53.4545,53.3724,53.4089,51793.0
2019-05-08 11:25:00,58.57,58.67,58.57,58.6,37908.0,53.418,53.5092,53.418,53.4453,37908.0
2019-05-08 11:30:00,58.59,58.64,58.46,58.57,65043.0,53.4362,53.4818,53.3177,53.418,65043.0
2019-05-08 11:35:00,58.56,58.6,58.45,58.47,104291.0,53.4089,53.4453,53.3085,53.3268,104291.0
2019-05-08 11:40:00,58.47,58.56,58.47,58.53,69389.0,53.3268,53.4089,53.3268,53.3815,69389.0
2019-05-08 11:45:00,58.53,58.69,58.52,58.69,70057.0,53.3815,53.5274,53.3724,53.5274,70057.0
2019-05-08 11:50:00,58.68,58.78,58.67,58.71,391679.0,53.5183,53.6095,53.5092,53.5457,391679.0
2019-05-08 11:55:00,58.71,58.81,58.7,58.7,43667.0,53.5457,53.6369,53.5365,53.5365,43667.0
2019-05-08 12:00:00,58.71,58.74,58.63,58.64,100562.0,53.5457,53.573,53.4727,53.4818,100562.0
2019-05-08 12:05:00,58.65,58.72,58.63,58.67,73456.0,53.4909,53.5548,53.4727,53.5092,73456.0
2019-05-08 12:10:00,58.66,58.76,58.63,58.72,68163.0,53.5001,53.5913,53.4727,53.5548,68163.0
2019-05-08 12:15:00,58.71,58.77,58.68,58.77,51958.0,53.5457,53.6004,53.5183,53.6004,51958.0
2019-05-08 12:20:00,58.77,58.83,58.75,58.79,60520.0,53.6004,53.6551,53.5821,53.6186,60520.0
2019-05-08 12:25:00,58.79,58.84,58.72,58.75,126218.0,53.6186,53.6642,53.5548,53.5821,126218.0
2019-05-08 12:30:00,58.75,58.75,58.66,58.68,55589.0,53.5821,53.5821,53.5001,53.5183,55589.0
2019-05-08 12:35:00,58.68,58.86,58.66,58.82,97262.0,53.5183,53.6825,53.5001,53.646,97262.0
2019-05-08 12:40:00,58.81,58.83,58.74,58.77,46083.0,53.6369,53.6551,53.573,53.6004,46083.0
2019-05-08 12:45:00,58.77,58.82,58.76,58.79,25397.0,53.6004,53.646,53.5913,53.6186,25397.0
2019-05-08 12:50:00,58.79,58.81,58.63,58.7,119241.0,53.6186,53.6369,53.4727,53.5365,119241.0
2019-05-08 12:55:00,58.7,58.72,58.66,58.69,20983.0,53.5365,53.5548,53.5001,53.5274,20983.0
2019-05-08 13:00:00,58.7,58.74,58.69,58.73,39998.0,53.5365,53.573,53.5274,53.5639,39998.0
2019-05-08 13:05:00,58.74,58.74,58.62,58.69,111660.0,53.573,53.573,53.4636,53.5274,111660.0
2019-05-08 13:10:00,58.69,58.7,58.58,58.66,116043.0,53.5274,53.5365,53.4271,53.5001,116043.0
2019-05-08 13:15:00,58.66,58.72,58.59,58.69,245115.0,53.5001,53.5548,53.4362,53.5274,245115.0
2019-05-08 13:20:00,58.68,58.72,58.61,58.71,73734.0,53.5183,53.5548,53.4545,53.5457,73734.0
2019-05-08 13:25:00,58.72,58.73,58.61,58.65,79740.0,53.5548,53.5639,53.4545,53.4909,79740.0
2019-05-08 13:30:00,58.65,58.71,58.62,58.66,24806.0,53.4909,53.5457,53.4636,53.5001,24806.0
2019-05-08 13:35:00,58.67,58.67,58.58,58.59,28884.0,53.5092,53.5092,53.4271,53.4362,28884.0
2019-05-08 13:40:00,58.58,58.7,58.55,58.63,85951.0,53.4271,53.5365,53.3997,53.4727,85951.0
2019-05-08 13:45:00,58.64,58.66,58.6,58.63,31839.0,53.4818,53.5001,53.4453,53.4727,31839.0
2019-05-08 13:50:00,58.64,58.64,58.58,58.59,25912.0,53.4818,53.4818,53.4271,53.4362,25912.0
2019-05-08 13:55:00,58.59,58.6,58.54,58.6,24153.0,53.4362,53.4453,53.3906,53.4453,24153.0
2019-05-08 14:00:00,58.6,58.65,58.59,58.64,28844.0,53.4453,53.4909,53.4362,53.4818,28844.0
2019-05-08 14:05:00,58.64,58.7,58.64,58.68,49914.0,53.4818,53.5365,53.4818,53.5183,49914.0
2019-05-08 14:10:00,58.69,58.7,58.65,58.66,26430.0,53.5274,53.5365,53.4909,53.5001,26430.0
2019-05-08 14:15:00,58.65,58.75,58.65,58.74,27115.0,53.4909,53.5821,53.4909,53.573,27115.0
2019-05-08 14:20:00,58.75,58.84,58.75,58.84,34212.0,53.5821,53.6642,53.5821,53.6642,34212.0
2019-05-08 14:25:00,58.85,58.85,58.76,58.76,53151.0,53.6733,53.6733,53.5913,53.5913,53151.0
2019-05-08 14:30:00,58.76,58.85,58.76,58.8,42893.0,53.5913,53.6733,53.5913,53.6277,42893.0
2019-05-08 14:35:00,58.8,58.88,58.76,58.88,111090.0,53.6277,53.7007,53.5913,53.7007,111090.0
2019-05-08 14:40:00,58.88,58.95,58.87,58.92,38738.0,53.7007,53.7646,53.6916,53.7372,38738.0
2019-05-08 14:45:00,58.93,58.94,58.9,58.93,133689.0,53.7463,53.7554,53.719,53.7463,133689.0
2019-05-08 14:50:00,58.92,58.97,58.91,58.97,44219.0,53.7372,53.7828,53.7281,53.7828,44219.0
2019-05-08 14:55:00,58.97,59.0,58.95,58.99,36787.0,53.7828,53.8102,53.7646,53.801,36787.0
2019-05-08 15:00:00,59.0,59.06,58.99,59.05,191117.0,53.8102,53.8649,53.801,53.8558,191117.0
2019-05-08 15:05:00,59.05,59.07,59.0,59.06,50166.0,53.8558,53.874,53.8102,53.8649,50166.0
2019-05-08 15:10:00,59.05,59.07,59.01,59.04,60903.0,53.8558,53.874,53.8193,53.8466,60903.0
2019-05-08 15:15:00,59.04,59.08,59.02,59.03,41171.0,53.8466,53.8831,53.8284,53.8375,41171.0
2019-05-08 15:20:00,59.03,59.09,59.03,59.06,62580.0,53.8375,53.8922,53.8375,53.8649,62580.0
2019-05-08 15:25:00,59.05,59.1,59.04,59.09,46076.0,53.8558,53.9014,53.8466,53.8922,46076.0
2019-05-08 15:30:00,59.1,59.11,59.0,59.0,68665.0,53.9014,53.9105,53.8102,53.8102,68665.0
2019-05-08 15:35:00,59.01,59.06,58.97,59.01,85143.0,53.8193,53.8649,53.7828,53.8193,85143.0
2019-05-08 15:40:00,59.01,59.07,58.99,59.01,107255.0,53.8193,53.874,53.801,53.8193,107255.0
2019-05-08 15:45:00,59.01,59.02,58.87,58.96,126958.0,53.8193,53.8284,53.6916,53.7737,126958.0
2019-05-08 15:50:00,58.95,58.98,58.85,58.98,167972.0,53.7646,53.7919,53.6733,53.7919,167972.0
2019-05-08 15:55:00,58.97,59.03,58.74,58.99,984144.0,53.7828,53.8375,53.573,53.801,984144.0
2019-05-09 09:30:00,58.27,58.55,58.01,58.41,136617.0,53.1444,53.3997,52.9072,53.2721,136617.0
2019-05-09 09:35:00,58.44,58.6,58.37,58.51,97056.0,53.2994,53.4453,53.2356,53.3633,97056.0
2019-05-09 09:40:00,58.5,58.5,58.35,58.38,78432.0,53.3541,53.3541,53.2173,53.2447,78432.0
2019-05-09 09:45:00,58.38,58.48,58.33,58.37,86487.0,53.2447,53.3359,53.1991,53.2356,86487.0
2019-05-09 09:50:00,58.35,58.45,58.3,58.31,219601.0,53.2173,53.3085,53.1717,53.1809,219601.0
2019-05-09 09:55:00,58.29,58.37,58.25,58.27,103145.0,53.1626,53.2356,53.1261,53.1444,103145.0
2019-05-09 10:00:00,58.25,58.31,58.09,58.23,186724.0,53.1261,53.1809,52.9802,53.1079,186724.0
2019-05-09 10:05:00,58.23,58.34,58.19,58.22,171997.0,53.1079,53.2082,53.0714,53.0988,171997.0
2019-05-09 10:10:00,58.21,58.29,58.15,58.21,220419.0,53.0896,53.1626,53.0349,53.0896,220419.0
2019-05-09 10:15:00,58.22,58.23,58.07,58.17,180513.0,53.0988,53.1079,52.962,53.0532,180513.0
2019-05-09 10:20:00,58.17,58.18,58.05,58.09,211191.0,53.0532,53.0623,52.9437,52.9802,211191.0
2019-05-09 10:25:00,58.1,58.18,58.0,58.14,141216.0,52.9893,53.0623,52.8981,53.0258,141216.0
2019-05-09 10:30:00,58.13,58.25,58.08,58.23,129234.0,53.0167,53.1261,52.9711,53.1079,129234.0
2019-05-09 10:35:00,58.24,58.27,58.19,58.2,126274.0,53.117,53.1444,53.0714,53.0805,126274.0
2019-05-09 10:40:00,58.2,58.28,58.2,58.21,63815.0,53.0805,53.1535,53.0805,53.0896,63815.0
2019-05-09 10:45:00,58.2,58.29,58.2,58.25,43118.0,53.0805,53.1626,53.0805,53.1261,43118.0
2019-05-09 10:50:00,58.25,58.27,58.23,58.26,72397.0,53.1261,53.1444,53.1079,53.1352,72397.0
2019-05-09 10:55:00,58.25,58.25,58.19,58.25,74063.0,53.1261,53.1261,53.0714,53.1261,74063.0
2019-05-09 11:00:00,58.24,58.31,58.21,58.23,70072.0,53.117,53.1809,53.0896,53.1079,70072.0
2019-05-09 11:05:00,58.23,58.25,58.09,58.2,99118.0,53.1079,53.1261,52.9802,53.0805,99118.0
2019-05-09 11:10:00,58.2,58.3,58.18,58.3,75841.0,53.0805,53.1717,53.0623,53.1717,75841.0
2019-05-09 11:15:00,58.3,58.4,58.25,58.37,78827.0,53.1717,53.2629,53.1261,53.2356,78827.0
2019-05-09 11:20:00,58.37,58.43,58.32,58.36,62872.0,53.2356,53.2903,53.19,53.2265,62872.0
2019-05-09 11:25:00,58.36,58.39,58.3,58.38,107242.0,53.2265,53.2538,53.1717,53.2447,107242.0
2019-05-09 11:30:00,58.38,58.42,58.33,58.37,74774.0,53.2447,53.2812,53.1991,53.2356,74774.0
2019-05-09 11:35:00,58.37,58.41,58.36,58.39,92945.0,53.2356,53.2721,53.2265,53.2538,92945.0
2019-05-09 11:40:00,58.39,58.42,58.33,58.37,98865.0,53.2538,53.2812,53.1991,53.2356,98865.0
2019-05-09 11:45:00,58.36,58.46,58.35,58.45,61231.0,53.2265,53.3177,53.2173,53.3085,61231.0
2019-05-09 11:50:00,58.46,58.59,58.45,58.58,54709.0,53.3177,53.4362,53.3085,53.4271,54709.0
2019-05-09 11:55:00,58.57,58.58,58.46,58.49,53822.0,53.418,53.4271,53.3177,53.345,53822.0
2019-05-09 12:00:00,58.48,58.5,58.4,58.47,72244.0,53.3359,53.3541,53.2629,53.3268,72244.0
2019-05-09 12:05:00,58.47,58.53,58.43,58.53,103744.0,53.3268,53.3815,53.2903,53.3815,103744.0
2019-05-09 12:10:00,58.53,58.56,58.5,58.54,128073.0,53.3815,53.4089,53.3541,53.3906,128073.0
2019-05-09 12:15:00,58.54,58.62,58.5,58.55,24547.0,53.3906,53.4636,53.3541,53.3997,24547.0
2019-05-09 12:20:00,58.55,58.57,58.49,58.5,28836.0,53.3997,53.418,53.345,53.3541,28836.0
2019-05-09 12:25:00,58.5,58.69,58.5,58.62,52651.0,53.3541,53.5274,53.3541,53.4636,52651.0
2019-05-09 12:30:00,58.63,58.89,58.63,58.86,171368.0,53.4727,53.7098,53.4727,53.6825,171368.0
2019-05-09 12:35:00,58.87,59.07,58.86,59.05,213540.0,53.6916,53.874,53.6825,53.8558,213540.0
2019-05-09 12:40:00,59.06,59.28,58.95,58.99,198046.0,53.8649,54.0655,53.7646,53.801,198046.0
2019-05-09 12:45:00,58.98,59.04,58.87,59.04,92998.0,53.7919,53.8466,53.6916,53.8466,92998.0
2019-05-09 12:50:00,59.04,59.12,58.98,59.08,46693.0,53.8466,53.9196,53.7919,53.8831,46693.0
2019-05-09 12:55:00,59.07,59.12,58.99,59.02,25763.0,53.874,53.9196,53.801,53.8284,25763.0
2019-05-09 13:00:00,59.03,59.18,59.02,59.1,102475.0,53.8375,53.9743,53.8284,53.9014,102475.0
2019-05-09 13:05:00,59.11,59.13,59.01,59.04,24809.0,53.9105,53.9287,53.8193,53.8466,24809.0
2019-05-09 13:10:00,59.05,59.13,58.96,59.1,83409.0,53.8558,53.9287,53.7737,53.9014,83409.0
2019-05-09 13:15:00,59.1,59.12,58.92,58.94,30010.0,53.9014,53.9196,53.7372,53.7554,30010.0
2019-05-09 13:20:00,58.94,59.02,58.9,59.02,83290.0,53.7554,53.8284,53.719,53.8284,83290.0
2019-05-09 13:25:00,59.02,59.04,58.94,58.98,22030.0,53.8284,53.8466,53.7554,53.7919,22030.0
2019-05-09 13:30:00,58.97,59.04,58.93,59.03,98884.0,53.7828,53.8466,53.7463,53.8375,98884.0
2019-05-09 13:35:00,59.02,59.02,58.9,59.01,29467.0,53.8284,53.8284,53.719,53.8193,29467.0
2019-05-09 13:40:00,59.01,59.04,58.95,58.97,30802.0,53.8193,53.8466,53.7646,53.7828,30802.0
2019-05-09 13:45:00,58.97,59.25,58.97,59.24,32898.0,53.7828,54.0382,53.7828,54.029,32898.0
2019-05-09 13:50:00,59.24,59.24,59.1,59.15,121284.0,54.029,54.029,53.9014,53.947,121284.0
2019-05-09 13:55:00,59.14,59.19,59.11,59.18,116592.0,53.9378,53.9834,53.9105,53.9743,116592.0
2019-05-09 14:00:00,59.18,59.18,59.01,59.02,31389.0,53.9743,53.9743,53.8193,53.8284,31389.0
2019-05-09 14:05:00,59.02,59.08,58.99,59.04,25320.0,53.8284,53.8831,53.801,53.8466,25320.0
2019-05-09 14:10:00,59.03,59.03,58.94,59.01,35959.0,53.8375,53.8375,53.7554,53.8193,35959.0
2019-05-09 14:15:00,59.01,59.07,58.99,59.01,104244.0,53.8193,53.874,53.801,53.8193,104244.0
2019-05-09 14:20:00,59.02,59.09,59.01,59.01,51860.0,53.8284,53.8922,53.8193,53.8193,51860.0
2019-05-09 14:25:00,59.02,59.04,58.88,58.91,30046.0,53.8284,53.8466,53.7007,53.7281,30046.0
2019-05-09 14:30:00,58.9,59.01,58.9,58.96,43842.0,53.719,53.8193,53.719,53.7737,43842.0
2019-05-09 14:35:00,58.96,59.05,58.96,58.98,75652.0,53.7737,53.8558,53.7737,53.7919,75652.0
2019-05-09 14:40:00,58.99,59.07,58.99,59.04,76535.0,53.801,53.874,53.801,53.8466,76535.0
2019-05-09 14:45:00,59.04,59.04,58.97,59.0,36538.0,53.8466,53.8466,53.7828,53.8102,36538.0
2019-05-09 14:50:00,59.0,59.05,58.98,58.99,36856.0,53.8102,53.8558,53.7919,53.801,36856.0
2019-05-09 14:55:00,58.98,59.03,58.95,59.01,115487.0,53.7919,53.8375,53.7646,53.8193,115487.0
2019-05-09 15:00:00,59.0,59.06,58.94,59.05,121434.0,53.8102,53.8649,53.7554,53.8558,121434.0
2019-05-09 15:05:00,59.05,59.08,58.95,58.98,124229.0,53.8558,53.8831,53.7646,53.7919,124229.0
2019-05-09 15:10:00,58.98,59.07,58.97,59.07,96386.0,53.7919,53.874,53.7828,53.874,96386.0
2019-05-09 15:15:00,59.07,59.08,58.98,59.07,53240.0,53.874,53.8831,53.7919,53.874,53240.0
2019-05-09 15:20:00,59.06,59.09,58.87,58.91,144503.0,53.8649,53.8922,53.6916,53.7281,144503.0
2019-05-09 15:25:00,58.91,59.03,58.91,59.02,71282.0,53.7281,53.8375,53.7281,53.8284,71282.0
2019-05-09 15:30:00,59.02,59.14,59.01,59.11,130903.0,53.8284,53.9378,53.8193,53.9105,130903.0
2019-05-09 15:35:00,59.11,59.14,59.07,59.14,85472.0,53.9105,53.9378,53.874,53.9378,85472.0
2019-05-09 15:40:00,59.14,59.16,59.09,59.1,87201.0,53.9378,53.9561,53.8922,53.9014,87201.0
2019-05-09 15:45:00,59.11,59.18,59.04,59.04,75013.0,53.9105,53.9743,53.8466,53.8466,75013.0
2019-05-09 15:50:00,59.03,59.15,59.03,59.12,81327.0,53.8375,53.947,53.8375,53.9196,81327.0
2019-05-09 15:55:00,59.11,59.13,58.88,59.1,781402.0,53.9105,53.9287,53.7007,53.9014,781402.0
2019-05-10 09:30:00,58.56,58.9,58.5,58.52,133795.0,53.4089,53.719,53.3541,53.3724,133795.0
2019-05-10 09:35:00,58.51,58.73,58.41,58.72,103923.0,53.3633,53.5639,53.2721,53.5548,103923.0
2019-05-10 09:40:00,58.73,58.91,58.69,58.82,60540.0,53.5639,53.7281,53.5274,53.646,60540.0
2019-05-10 09:45:00,58.83,59.04,58.82,58.9,104889.0,53.6551,53.8466,53.646,53.719,104889.0
2019-05-10 09:50:00,58.91,58.91,58.8,58.82,82143.0,53.7281,53.7281,53.6277,53.646,82143.0
2019-05-10 09:55:00,58.81,58.9,58.77,58.81,144389.0,53.6369,53.719,53.6004,53.6369,144389.0
2019-05-10 10:00:00,58.8,58.84,58.66,58.7,199113.0,53.6277,53.6642,53.5001,53.5365,199113.0
2019-05-10 10:05:00,58.71,58.87,58.69,58.85,151526.0,53.5457,53.6916,53.5274,53.6733,151526.0
2019-05-10 10:10:00,58.85,58.85,58.75,58.8,132576.0,53.6733,53.6733,53.5821,53.6277,132576.0
2019-05-10 10:15:00,58.8,58.8,58.59,58.69,194147.0,53.6277,53.6277,53.4362,53.5274,194147.0
2019-05-10 10:20:00,58.7,58.78,58.63,58.67,144976.0,53.5365,53.6095,53.4727,53.5092,144976.0
2019-05-10 10:25:00,58.66,58.75,58.65,58.73,91011.0,53.5001,53.5821,53.4909,53.5639,91011.0
2019-05-10 10:30:00,58.73,58.75,58.68,58.71,178150.0,53.5639,53.5821,53.5183,53.5457,178150.0
2019-05-10 10:35:00,58.72,58.72,58.59,58.66,189847.0,53.5548,53.5548,53.4362,53.5001,189847.0
2019-05-10 10:40:00,58.66,58.69,58.57,58.63,208157.0,53.5001,53.5274,53.418,53.4727,208157.0
2019-05-10 10:45:00,58.63,58.68,58.61,58.61,103942.0,53.4727,53.5183,53.4545,53.4545,103942.0
2019-05-10 10:50:00,58.61,58.63,58.52,58.57,178630.0,53.4545,53.4727,53.3724,53.418,178630.0
2019-05-10 10:55:00,58.57,58.59,58.5,58.56,195467.0,53.418,53.4362,53.3541,53.4089,195467.0
2019-05-10 11:00:00,58.56,58.57,58.38,58.46,186589.0,53.4089,53.418,53.2447,53.3177,186589.0
2019-05-10 11:05:00,58.47,58.52,58.38,58.5,137364.0,53.3268,53.3724,53.2447,53.3541,137364.0
2019-05-10 11:10:00,58.5,58.54,58.43,58.5,79855.0,53.3541,53.3906,53.2903,53.3541,79855.0
2019-05-10 11:15:00,58.49,58.56,58.44,58.56,84512.0,53.345,53.4089,53.2994,53.4089,84512.0
2019-05-10 11:20:00,58.56,58.64,58.5,58.56,310781.0,53.4089,53.4818,53.3541,53.4089,310781.0
2019-05-10 11:25:00,58.57,58.61,58.44,58.48,155209.0,53.418,53.4545,53.2994,53.3359,155209.0
2019-05-10 11:30:00,58.49,58.56,58.43,58.48,244589.0,53.345,53.4089,53.2903,53.3359,244589.0
2019-05-10 11:35:00,58.48,58.56,58.44,58.47,178547.0,53.3359,53.4089,53.2994,53.3268,178547.0
2019-05-10 11:40:00,58.47,58.49,58.28,58.42,214889.0,53.3268,53.345,53.1535,53.2812,214889.0
2019-05-10 11:45:00,58.42,58.48,58.37,58.4,228836.0,53.2812,53.3359,53.2356,53.2629,228836.0
2019-05-10 11:50:00,58.39,58.58,58.37,58.58,228981.0,53.2538,53.4271,53.2356,53.4271,228981.0
2019-05-10 11:55:00,58.58,58.64,58.48,58.53,114091.0,53.4271,53.4818,53.3359,53.3815,114091.0
2019-05-10 12:00:00,58.52,58.59,58.43,58.48,91936.0,53.3724,53.4362,53.2903,53.3359,91936.0
2019-05-10 12:05:00,58.48,58.51,58.41,58.44,157563.0,53.3359,53.3633,53.2721,53.2994,157563.0
2019-05-10 12:10:00,58.44,58.53,58.43,58.52,99992.0,53.2994,53.3815,53.2903,53.3724,99992.0
2019-05-10 12:15:00,58.51,58.63,58.51,58.59,43897.0,53.3633,53.4727,53.3633,53.4362,43897.0
2019-05-10 12:20:00,58.59,58.73,58.57,58.66,81145.0,53.4362,53.5639,53.418,53.5001,81145.0
2019-05-10 12:25:00,58.66,58.85,58.66,58.78,171762.0,53.5001,53.6733,53.5001,53.6095,171762.0
2019-05-10 12:30:00,58.78,58.9,58.75,58.86,101239.0,53.6095,53.719,53.5821,53.6825,101239.0
2019-05-10 12:35:00,58.86,58.89,58.78,58.8,33869.0,53.6825,53.7098,53.6095,53.6277,33869.0
2019-05-10 12:40:00,58.8,58.88,58.77,58.86,91397.0,53.6277,53.7007,53.6004,53.6825,91397.0
2019-05-10 12:45:00,58.87,58.87,58.79,58.84,75456.0,53.6916,53.6916,53.6186,53.6642,75456.0
2019-05-10 12:50:00,58.82,58.92,58.82,58.87,129248.0,53.646,53.7372,53.646,53.6916,129248.0
2019-05-10 12:55:00,58.87,58.88,58.8,58.8,78662.0,53.6916,53.7007,53.6277,53.6277,78662.0
2019-05-10 13:00:00,58.81,58.96,58.8,58.92,107232.0,53.6369,53.7737,53.6277,53.7372,107232.0
2019-05-10 13:05:00,58.91,58.91,58.83,58.89,104253.0,53.7281,53.7281,53.6551,53.7098,104253.0
2019-05-10 13:10:00,58.89,58.92,58.84,58.9,109190.0,53.7098,53.7372,53.6642,53.719,109190.0
2019-05-10 13:15:00,58.89,58.99,58.86,58.91,133853.0,53.7098,53.801,53.6825,53.7281,133853.0
2019-05-10 13:20:00,58.91,59.01,58.87,58.94,124822.0,53.7281,53.8193,53.6916,53.7554,124822.0
2019-05-10 13:25:00,58.94,58.98,58.86,58.89,28376.0,53.7554,53.7919,53.6825,53.7098,28376.0
2019-05-10 13:30:00,58.89,58.96,58.88,58.93,159527.0,53.7098,53.7737,53.7007,53.7463,159527.0
2019-05-10 13:35:00,58.94,58.96,58.89,58.9,23700.0,53.7554,53.7737,53.7098,53.719,23700.0
2019-05-10 13:40:00,58.91,58.93,58.81,58.85,41396.0,53.7281,53.7463,53.6369,53.6733,41396.0
2019-05-10 13:45:00,58.84,58.98,58.83,58.92,66444.0,53.6642,53.7919,53.6551,53.7372,66444.0
2019-05-10 13:50:00,58.92,59.02,58.92,58.99,135255.0,53.7372,53.8284,53.7372,53.801,135255.0
2019-05-10 13:55:00,58.99,59.01,58.96,59.0,57218.0,53.801,53.8193,53.7737,53.8102,57218.0
2019-05-10 14:00:00,58.99,59.14,58.99,59.13,213493.0,53.801,53.9378,53.801,53.9287,213493.0
2019-05-10 14:05:00,59.13,59.16,59.07,59.12,80569.0,53.9287,53.9561,53.874,53.9196,80569.0
2019-05-10 14:10:00,59.12,59.13,59.0,59.01,40438.0,53.9196,53.9287,53.8102,53.8193,40438.0
2019-05-10 14:15:00,59.0,59.03,58.94,58.97,63553.0,53.8102,53.8375,53.7554,53.7828,63553.0
2019-05-10 14:20:00,58.97,58.98,58.86,58.88,54201.0,53.7828,53.7919,53.6825,53.7007,54201.0
2019-05-10 14:25:00,58.88,58.96,58.82,58.94,54055.0,53.7007,53.7737,53.646,53.7554,54055.0
2019-05-10 14:30:00,58.94,58.99,58.93,58.94,119779.0,53.7554,53.801,53.7463,53.7554,119779.0
2019-05-10 14:35:00,58.95,58.97,58.88,58.97,69966.0,53.7646,53.7828,53.7007,53.7828,69966.0
2019-05-10 14:40:00,58.96,59.03,58.91,58.93,119043.0,53.7737,53.8375,53.7281,53.7463,119043.0
2019-05-10 14:45:00,58.92,58.97,58.9,58.94,127738.0,53.7372,53.7828,53.719,53.7554,127738.0
2019-05-10 14:50:00,58.94,59.02,58.93,58.98,94672.0,53.7554,53.8284,53.7463,53.7919,94672.0
2019-05-10 14:55:00,58.98,59.04,58.91,58.93,55472.0,53.7919,53.8466,53.7281,53.7463,55472.0
2019-05-10 15:00:00,58.94,59.0,58.91,58.96,49924.0,53.7554,53.8102,53.7281,53.7737,49924.0
2019-05-10 15:05:00,58.96,58.97,58.92,58.93,37627.0,53.7737,53.7828,53.7372,53.7463,37627.0
2019-05-10 15:10:00,58.93,58.95,58.89,58.95,105302.0,53.7463,53.7646,53.7098,53.7646,105302.0
2019-05-10 15:15:00,58.95,59.2,58.91,59.18,130267.0,53.7646,53.9926,53.7281,53.9743,130267.0
2019-05-10 15:20:00,59.17,59.22,59.12,59.19,269111.0,53.9652,54.0108,53.9196,53.9834,269111.0
2019-05-10 15:25:00,59.19,59.32,59.19,59.27,161115.0,53.9834,54.102,53.9834,54.0564,161115.0
2019-05-10 15:30:00,59.27,59.3,59.13,59.15,102714.0,54.0564,54.0838,53.9287,53.947,102714.0
2019-05-10 15:35:00,59.16,59.21,59.09,59.11,113036.0,53.9561,54.0017,53.8922,53.9105,113036.0
2019-05-10 15:40:00,59.11,59.13,59.04,59.05,113477.0,53.9105,53.9287,53.8466,53.8558,113477.0
2019-05-10 15:45:00,59.06,59.12,59.0,59.03,154300.0,53.8649,53.9196,53.8102,53.8375,154300.0
2019-05-10 15:50:00,59.03,59.12,59.01,59.1,244837.0,53.8375,53.9196,53.8193,53.9014,244837.0
2019-05-10 15:55:00,59.11,59.19,58.99,59.15,458097.0,53.9105,53.9834,53.801,53.947,458097.0
2019-05-13 09:30:00,58.02,58.12,57.92,58.07,183277.0,52.9164,53.0076,52.8252,52.962,183277.0
2019-05-13 09:35:00,58.07,58.17,58.01,58.13,86471.0,52.962,53.0532,52.9072,53.0167,86471.0
2019-05-13 09:40:00,58.12,58.16,58.06,58.1,78470.0,53.0076,53.044,52.9528,52.9893,78470.0
2019-05-13 09:45:00,58.11,58.13,58.02,58.03,91792.0,52.9984,53.0167,52.9164,52.9255,91792.0
2019-05-13 09:50:00,58.03,58.06,57.81,57.86,267518.0,52.9255,52.9528,52.7248,52.7704,267518.0
2019-05-13 09:55:00,57.86,57.86,57.64,57.72,111013.0,52.7704,52.7704,52.5698,52.6427,111013.0
2019-05-13 10:00:00,57.72,57.72,57.53,57.61,134817.0,52.6427,52.6427,52.4695,52.5424,134817.0
2019-05-13 10:05:00,57.6,57.79,57.57,57.62,106703.0,52.5333,52.7066,52.5059,52.5515,106703.0
2019-05-13 10:10:00,57.62,57.7,57.57,57.66,102978.0,52.5515,52.6245,52.5059,52.588,102978.0
2019-05-13 10:15:00,57.66,57.71,57.62,57.63,62902.0,52.588,52.6336,52.5515,52.5607,62902.0
2019-05-13 10:20:00,57.63,57.68,57.58,57.65,154383.0,52.5607,52.6063,52.5151,52.5789,154383.0
2019-05-13 10:25:00,57.65,57.73,57.59,57.68,216720.0,52.5789,52.6519,52.5242,52.6063,216720.0
2019-05-13 10:30:00,57.68,57.68,57.42,57.53,152163.0,52.6063,52.6063,52.3691,52.4695,152163.0
2019-05-13 10:35:00,57.53,57.58,57.5,57.54,125526.0,52.4695,52.5151,52.4421,52.4786,125526.0
2019-05-13 10:40:00,57.54,57.59,57.52,57.57,57643.0,52.4786,52.5242,52.4603,52.5059,57643.0
2019-05-13 10:45:00,57.56,57.59,57.54,57.55,132898.0,52.4968,52.5242,52.4786,52.4877,132898.0
2019-05-13 10:50:00,57.55,57.59,57.46,57.52,169968.0,52.4877,52.5242,52.4056,52.4603,169968.0
2019-05-13 10:55:00,57.51,57.51,57.28,57.36,247524.0,52.4512,52.4512,52.2415,52.3144,247524.0
2019-05-13 11:00:00,57.36,57.37,57.3,57.32,144173.0,52.3144,52.3235,52.2597,52.2779,144173.0
2019-05-13 11:05:00,57.32,57.51,57.3,57.38,117185.0,52.2779,52.4512,52.2597,52.3327,117185.0
2019-05-13 11:10:00,57.38,57.45,57.35,57.44,48811.0,52.3327,52.3965,52.3053,52.3874,48811.0
2019-05-13 11:15:00,57.43,57.43,57.26,57.36,83389.0,52.3783,52.3783,52.2232,52.3144,83389.0
2019-05-13 11:20:00,57.36,57.43,57.33,57.37,46176.0,52.3144,52.3783,52.2871,52.3235,46176.0
2019-05-13 11:25:00,57.38,57.41,57.32,57.4,74056.0,52.3327,52.36,52.2779,52.3509,74056.0
2019-05-13 11:30:00,57.39,57.44,57.32,57.37,84508.0,52.3418,52.3874,52.2779,52.3235,84508.0
2019-05-13 11:35:00,57.37,57.39,57.34,57.37,74039.0,52.3235,52.3418,52.2962,52.3235,74039.0
2019-05-13 11:40:00,57.37,57.42,57.3,57.35,116576.0,52.3235,52.3691,52.2597,52.3053,116576.0
2019-05-13 11:45:00,57.36,57.41,57.35,57.39,88113.0,52.3144,52.36,52.3053,52.3418,88113.0
2019-05-13 11:50:00,57.4,57.45,57.38,57.44,103965.0,52.3509,52.3965,52.3327,52.3874,103965.0
2019-05-13 11:55:00,57.42,57.51,57.41,57.47,36838.0,52.3691,52.4512,52.36,52.4147,36838.0
2019-05-13 12:00:00,57.47,57.47,57.41,57.45,65024.0,52.4147,52.4147,52.36,52.3965,65024.0
2019-05-13 12:05:00,57.45,57.48,57.42,57.44,96009.0,52.3965,52.4239,52.3691,52.3874,96009.0
2019-05-13 12:10:00,57.43,57.47,57.41,57.44,75320.0,52.3783,52.4147,52.36,52.3874,75320.0
2019-05-13 12:15:00,57.44,57.45,57.35,57.41,244296.0,52.3874,52.3965,52.3053,52.36,244296.0
2019-05-13 12:20:00,57.41,57.45,57.4,57.44,91998.0,52.36,52.3965,52.3509,52.3874,91998.0
2019-05-13 12:25:00,57.44,57.44,57.39,57.42,201733.0,52.3874,52.3874,52.3418,52.3691,201733.0
2019-05-13 12:30:00,57.42,57.44,57.4,57.41,188743.0,52.3691,52.3874,52.3509,52.36,188743.0
2019-05-13 12:35:00,57.41,57.46,57.4,57.43,141979.0,52.36,52.4056,52.3509,52.3783,141979.0
2019-05-13 12:40:00,57.43,57.46,57.35,57.38,225722.0,52.3783,52.4056,52.3053,52.3327,225722.0
2019-05-13 12:45:00,57.38,57.45,57.37,57.44,157925.0,52.3327,52.3965,52.3235,52.3874,157925.0
2019-05-13 12:50:00,57.45,57.45,57.41,57.42,152363.0,52.3965,52.3965,52.36,52.3691,152363.0
2019-05-13 12:55:00,57.42,57.42,57.34,57.4,233822.0,52.3691,52.3691,52.2962,52.3509,233822.0
2019-05-13 13:00:00,57.39,57.43,57.16,57.18,229677.0,52.3418,52.3783,52.132,52.1502,229677.0
2019-05-13 13:05:00,57.17,57.19,57.01,57.05,76513.0,52.1411,52.1594,51.9952,52.0317,76513.0
2019-05-13 13:10:00,57.04,57.09,56.99,57.01,127427.0,52.0226,52.0682,51.977,51.9952,127427.0
2019-05-13 13:15:00,57.01,57.03,56.87,56.92,107662.0,51.9952,52.0134,51.8675,51.9131,107662.0
2019-05-13 13:20:00,56.91,56.92,56.77,56.88,100945.0,51.904,51.9131,51.7763,51.8766,100945.0
2019-05-13 13:25:00,56.88,56.96,56.76,56.77,175150.0,51.8766,51.9496,51.7672,51.7763,175150.0
2019-05-13 13:30:00,56.78,56.9,56.73,56.83,159547.0,51.7854,51.8949,51.7398,51.831,159547.0
2019-05-13 13:35:00,56.83,57.07,56.83,57.03,126072.0,51.831,52.0499,51.831,52.0134,126072.0
2019-05-13 13:40:00,57.02,57.14,57.01,57.05,77868.0,52.0043,52.1138,51.9952,52.0317,77868.0
2019-05-13 13:45:00,57.04,57.12,57.02,57.05,87258.0,52.0226,52.0955,52.0043,52.0317,87258.0
2019-05-13 13:50:00,57.06,57.14,57.05,57.12,50105.0,52.0408,52.1138,52.0317,52.0955,50105.0
2019-05-13 13:55:00,57.11,57.17,57.05,57.16,63028.0,52.0864,52.1411,52.0317,52.132,63028.0
2019-05-13 14:00:00,57.15,57.24,57.13,57.19,143357.0,52.1229,52.205,52.1046,52.1594,143357.0
2019-05-13 14:05:00,57.19,57.2,57.13,57.16,112887.0,52.1594,52.1685,52.1046,52.132,112887.0
2019-05-13 14:10:00,57.15,57.16,57.03,57.04,169258.0,52.1229,52.132,52.0134,52.0226,169258.0
2019-05-13 14:15:00,57.04,57.06,56.97,56.98,121155.0,52.0226,52.0408,51.9587,51.9678,121155.0
2019-05-13 14:20:00,56.98,57.07,56.97,57.05,73542.0,51.9678,52.0499,51.9587,52.0317,73542.0
2019-05-13 14:25:00,57.05,57.26,57.05,57.14,74286.0,52.0317,52.2232,52.0317,52.1138,74286.0
2019-05-13 14:30:00,57.14,57.18,57.11,57.16,61114.0,52.1138,52.1502,52.0864,52.132,61114.0
2019-05-13 14:35:00,57.17,57.23,57.14,57.16,70770.0,52.1411,52.1959,52.1138,52.132,70770.0
2019-05-13 14:40:00,57.16,57.19,57.07,57.09,189193.0,52.132,52.1594,52.0499,52.0682,189193.0
2019-05-13 14:45:00,57.08,57.14,57.05,57.07,59210.0,52.059,52.1138,52.0317,52.0499,59210.0
2019-05-13 14:50:00,57.07,57.15,57.06,57.11,77361.0,52.0499,52.1229,52.0408,52.0864,77361.0
2019-05-13 14:55:00,57.11,57.19,57.07,57.12,94020.0,52.0864,52.1594,52.0499,52.0955,94020.0
2019-05-13 15:00:00,57.13,57.2,57.11,57.14,151807.0,52.1046,52.1685,52.0864,52.1138,151807.0
2019-05-13 15:05:00,57.13,57.2,57.11,57.14,84696.0,52.1046,52.1685,52.0864,52.1138,84696.0
2019-05-13 15:10:00,57.14,57.18,57.12,57.14,88395.0,52.1138,52.1502,52.0955,52.1138,88395.0
2019-05-13 15:15:00,57.14,57.17,57.12,57.14,91381.0,52.1138,52.1411,52.0955,52.1138,91381.0
2019-05-13 15:20:00,57.15,57.15,57.01,57.02,160160.0,52.1229,52.1229,51.9952,52.0043,160160.0
2019-05-13 15:25:00,57.01,57.07,57.0,57.0,188105.0,51.9952,52.0499,51.9861,51.9861,188105.0
2019-05-13 15:30:00,57.0,57.04,56.94,56.98,263870.0,51.9861,52.0226,51.9314,51.9678,263870.0
2019-05-13 15:35:00,56.98,56.99,56.9,56.98,259890.0,51.9678,51.977,51.8949,51.9678,259890.0
2019-05-13 15:40:00,56.99,57.04,56.86,56.87,196366.0,51.977,52.0226,51.8584,51.8675,196366.0
2019-05-13 15:45:00,56.88,56.96,56.85,56.94,220476.0,51.8766,51.9496,51.8493,51.9314,220476.0
2019-05-13 15:50:00,56.93,56.94,56.82,56.91,304247.0,51.9222,51.9314,51.8219,51.904,304247.0
2019-05-13 15:55:00,56.9,56.94,56.8,56.88,651997.0,51.8949,51.9314,51.8037,51.8766,651997.0
2019-05-14 09:30:00,57.1,57.24,56.97,57.1,223262.0,52.0773,52.205,51.9587,52.0773,223262.0
2019-05-14 09:35:00,57.1,57.54,57.09,57.44,227440.0,52.0773,52.4786,52.0682,52.3874,227440.0
2019-05-14 09:40:00,57.45,57.84,57.4,57.78,121677.0,52.3965,52.7522,52.3509,52.6975,121677.0
2019-05-14 09:45:00,57.78,57.78,57.5,57.56,126838.0,52.6975,52.6975,52.4421,52.4968,126838.0
2019-05-14 09:50:00,57.55,57.65,57.49,57.5,251553.0,52.4877,52.5789,52.433,52.4421,251553.0
2019-05-14 09:55:00,57.48,57.56,57.42,57.45,206855.0,52.4239,52.4968,52.3691,52.3965,206855.0
2019-05-14 10:00:00,57.48,57.55,57.44,57.48,65903.0,52.4239,52.4877,52.3874,52.4239,65903.0
2019-05-14 10:05:00,57.49,57.58,57.3,57.53,220509.0,52.433,52.5151,52.2597,52.4695,220509.0
2019-05-14 10:10:00,57.54,57.59,57.46,57.52,106215.0,52.4786,52.5242,52.4056,52.4603,106215.0
2019-05-14 10:15:00,57.51,57.81,57.51,57.77,85719.0,52.4512,52.7248,52.4512,52.6884,85719.0
2019-05-14 10:20:00,57.77,57.8,57.65,57.69,44163.0,52.6884,52.7157,52.5789,52.6154,44163.0
2019-05-14 10:25:00,57.69,57.71,57.62,57.66,68381.0,52.6154,52.6336,52.5515,52.588,68381.0
2019-05-14 10:30:00,57.66,57.71,57.6,57.7,116142.0,52.588,52.6336,52.5333,52.6245,116142.0
2019-05-14 10:35:00,57.7,57.82,57.66,57.82,48570.0,52.6245,52.734,52.588,52.734,48570.0
2019-05-14 10:40:00,57.83,57.96,57.83,57.91,53325.0,52.7431,52.8616,52.7431,52.816,53325.0
2019-05-14 10:45:00,57.92,57.96,57.86,57.93,65947.0,52.8252,52.8616,52.7704,52.8343,65947.0
2019-05-14 10:50:00,57.93,57.95,57.87,57.87,39815.0,52.8343,52.8525,52.7796,52.7796,39815.0
2019-05-14 10:55:00,57.86,57.95,57.86,57.92,38921.0,52.7704,52.8525,52.7704,52.8252,38921.0
2019-05-14 11:00:00,57.92,57.99,57.87,57.96,58399.0,52.8252,52.889,52.7796,52.8616,58399.0
2019-05-14 11:05:00,57.96,58.07,57.96,57.99,43102.0,52.8616,52.962,52.8616,52.889,43102.0
2019-05-14 11:10:00,57.98,58.12,57.96,58.07,62890.0,52.8799,53.0076,52.8616,52.962,62890.0
2019-05-14 11:15:00,58.06,58.07,57.97,57.99,61949.0,52.9528,52.962,52.8708,52.889,61949.0
2019-05-14 11:20:00,57.98,58.07,57.94,58.03,65407.0,52.8799,52.962,52.8434,52.9255,65407.0
2019-05-14 11:25:00,58.04,58.04,57.94,57.97,54366.0,52.9346,52.9346,52.8434,52.8708,54366.0
2019-05-14 11:30:00,57.97,58.0,57.96,57.99,49912.0,52.8708,52.8981,52.8616,52.889,49912.0
2019-05-14 11:35:00,58.0,58.13,57.99,58.11,30429.0,52.8981,53.0167,52.889,52.9984,30429.0
2019-05-14 11:40:00,58.11,58.12,58.03,58.11,47009.0,52.9984,53.0076,52.9255,52.9984,47009.0
2019-05-14 11:45:00,58.1,58.23,58.09,58.22,76715.0,52.9893,53.1079,52.9802,53.0988,76715.0
2019-05-14 11:50:00,58.22,58.24,58.16,58.23,92606.0,53.0988,53.117,53.044,53.1079,92606.0
2019-05-14 11:55:00,58.24,58.3,58.2,58.2,156657.0,53.117,53.1717,53.0805,53.0805,156657.0
2019-05-14 12:00:00,58.21,58.26,58.21,58.22,32301.0,53.0896,53.1352,53.0896,53.0988,32301.0
2019-05-14 12:05:00,58.23,58.25,58.21,58.22,79495.0,53.1079,53.1261,53.0896,53.0988,79495.0
2019-05-14 12:10:00,58.23,58.28,58.21,58.23,46701.0,53.1079,53.1535,53.0896,53.1079,46701.0
2019-05-14 12:15:00,58.23,58.25,57.95,57.97,163268.0,53.1079,53.1261,52.8525,52.8708,163268.0
2019-05-14 12:20:00,57.97,58.05,57.96,58.01,43563.0,52.8708,52.9437,52.8616,52.9072,43563.0
2019-05-14 12:25:00,58.01,58.1,58.0,58.05,81455.0,52.9072,52.9893,52.8981,52.9437,81455.0
2019-05-14 12:30:00,58.06,58.07,57.98,57.98,134650.0,52.9528,52.962,52.8799,52.8799,134650.0
2019-05-14 12:35:00,57.99,58.02,57.97,58.01,130285.0,52.889,52.9164,52.8708,52.9072,130285.0
2019-05-14 12:40:00,58.01,58.01,57.91,57.95,37426.0,52.9072,52.9072,52.816,52.8525,37426.0
2019-05-14 12:45:00,57.95,57.99,57.84,57.89,81108.0,52.8525,52.889,52.7522,52.7978,81108.0
2019-05-14 12:50:00,57.88,57.89,57.79,57.81,32789.0,52.7887,52.7978,52.7066,52.7248,32789.0
2019-05-14 12:55:00,57.81,57.91,57.79,57.82,89421.0,52.7248,52.816,52.7066,52.734,89421.0
2019-05-14 13:00:00,57.83,57.89,57.82,57.86,105215.0,52.7431,52.7978,52.734,52.7704,105215.0
2019-05-14 13:05:00,57.86,57.88,57.8,57.84,73224.0,52.7704,52.7887,52.7157,52.7522,73224.0
2019-05-14 13:10:00,57.84,57.92,57.83,57.88,66067.0,52.7522,52.8252,52.7431,52.7887,66067.0
2019-05-14 13:15:00,57.89,57.91,57.87,57.9,27152.0,52.7978,52.816,52.7796,52.8069,27152.0
2019-05-14 13:20:00,57.9,57.98,57.89,57.97,18398.0,52.8069,52.8799,52.7978,52.8708,18398.0
2019-05-14 13:25:00,57.96,57.96,57.91,57.93,13854.0,52.8616,52.8616,52.816,52.8343,13854.0
2019-05-14 13:30:00,57.93,57.95,57.89,57.9,16761.0,52.8343,52.8525,52.7978,52.8069,16761.0
2019-05-14 13:35:00,57.9,57.95,57.89,57.94,30196.0,52.8069,52.8525,52.7978,52.8434,30196.0
2019-05-14 13:40:00,57.93,57.96,57.91,57.94,34133.0,52.8343,52.8616,52.816,52.8434,34133.0
2019-05-14 13:45:00,57.95,57.95,57.83,57.84,83981.0,52.8525,52.8525,52.7431,52.7522,83981.0
2019-05-14 13:50:00,57.83,57.88,57.83,57.87,45441.0,52.7431,52.7887,52.7431,52.7796,45441.0
2019-05-14 13:55:00,57.86,57.86,57.78,57.79,35786.0,52.7704,52.7704,52.6975,52.7066,35786.0
2019-05-14 14:00:00,57.79,57.79,57.66,57.71,84995.0,52.7066,52.7066,52.588,52.6336,84995.0
2019-05-14 14:05:00,57.7,57.79,57.68,57.78,30698.0,52.6245,52.7066,52.6063,52.6975,30698.0
2019-05-14 14:10:00,57.78,57.8,57.74,57.77,20218.0,52.6975,52.7157,52.661,52.6884,20218.0
2019-05-14 14:15:00,57.77,57.82,57.74,57.79,65141.0,52.6884,52.734,52.661,52.7066,65141.0
2019-05-14 14:20:00,57.8,57.84,57.79,57.83,18613.0,52.7157,52.7522,52.7066,52.7431,18613.0
2019-05-14 14:25:00,57.83,57.88,57.81,57.82,35592.0,52.7431,52.7887,52.7248,52.734,35592.0
2019-05-14 14:30:00,57.82,57.91,57.81,57.91,36263.0,52.734,52.816,52.7248,52.816,36263.0
2019-05-14 14:35:00,57.92,57.95,57.89,57.91,34967.0,52.8252,52.8525,52.7978,52.816,34967.0
2019-05-14 14:40:00,57.91,57.98,57.88,57.96,187740.0,52.816,52.8799,52.7887,52.8616,187740.0
2019-05-14 14:45:00,57.96,57.99,57.87,57.9,64746.0,52.8616,52.889,52.7796,52.8069,64746.0
2019-05-14 14:50:00,57.89,57.9,57.83,57.84,88808.0,52.7978,52.8069,52.7431,52.7522,88808.0
2019-05-14 14:55:00,57.85,58.01,57.85,58.0,46303.0,52.7613,52.9072,52.7613,52.8981,46303.0
2019-05-14 15:00:00,58.0,58.06,57.97,58.04,38783.0,52.8981,52.9528,52.8708,52.9346,38783.0
2019-05-14 15:05:00,58.03,58.06,57.99,58.06,30733.0,52.9255,52.9528,52.889,52.9528,30733.0
2019-05-14 15:10:00,58.07,58.07,57.96,58.0,62421.0,52.962,52.962,52.8616,52.8981,62421.0
2019-05-14 15:15:00,58.0,58.0,57.83,57.88,42300.0,52.8981,52.8981,52.7431,52.7887,42300.0
2019-05-14 15:20:00,57.89,57.96,57.87,57.9,42457.0,52.7978,52.8616,52.7796,52.8069,42457.0
2019-05-14 15:25:00,57.88,57.96,57.86,57.91,100120.0,52.7887,52.8616,52.7704,52.816,100120.0
2019-05-14 15:30:00,57.91,57.91,57.73,57.75,102390.0,52.816,52.816,52.6519,52.6701,102390.0
2019-05-14 15:35:00,57.76,57.84,57.74,57.8,82824.0,52.6792,52.7522,52.661,52.7157,82824.0
2019-05-14 15:40:00,57.81,57.82,57.77,57.8,62596.0,52.7248,52.734,52.6884,52.7157,62596.0
2019-05-14 15:45:00,57.8,57.83,57.76,57.8,106399.0,52.7157,52.7431,52.6792,52.7157,106399.0
2019-05-14 15:50:00,57.8,57.83,57.75,57.83,113350.0,52.7157,52.7431,52.6701,52.7431,113350.0
2019-05-14 15:55:00,57.83,57.86,57.72,57.74,415293.0,52.7431,52.7704,52.6427,52.661,415293.0
2019-05-15 09:30:00,57.55,57.7,57.43,57.69,159886.0,52.4877,52.6245,52.3783,52.6154,159886.0
2019-05-15 09:35:00,57.69,57.88,57.67,57.83,46735.0,52.6154,52.7887,52.5971,52.7431,46735.0
2019-05-15 09:40:00,57.82,57.89,57.72,57.78,40999.0,52.734,52.7978,52.6427,52.6975,40999.0
2019-05-15 09:45:00,57.77,57.94,57.77,57.87,44022.0,52.6884,52.8434,52.6884,52.7796,44022.0
2019-05-15 09:50:00,57.89,57.98,57.81,57.97,39423.0,52.7978,52.8799,52.7248,52.8708,39423.0
2019-05-15 09:55:00,57.96,58.11,57.94,58.07,119538.0,52.8616,52.9984,52.8434,52.962,119538.0
2019-05-15 10:00:00,58.06,58.18,57.92,58.08,229981.0,52.9528,53.0623,52.8252,52.9711,229981.0
2019-05-15 10:05:00,58.08,58.12,58.02,58.08,65098.0,52.9711,53.0076,52.9164,52.9711,65098.0
2019-05-15 10:10:00,58.07,58.29,58.05,58.29,184947.0,52.962,53.1626,52.9437,53.1626,184947.0
2019-05-15 10:15:00,58.28,58.32,58.14,58.26,100611.0,53.1535,53.19,53.0258,53.1352,100611.0
2019-05-15 10:20:00,58.24,58.31,58.22,58.31,65282.0,53.117,53.1809,53.0988,53.1809,65282.0
2019-05-15 10:25:00,58.32,58.46,58.31,58.43,90389.0,53.19,53.3177,53.1809,53.2903,90389.0
2019-05-15 10:30:00,58.44,58.5,58.41,58.43,218941.0,53.2994,53.3541,53.2721,53.2903,218941.0
2019-05-15 10:35:00,58.44,58.45,58.36,58.39,140561.0,53.2994,53.3085,53.2265,53.2538,140561.0
2019-05-15 10:40:00,58.4,58.45,58.37,58.43,101177.0,53.2629,53.3085,53.2356,53.2903,101177.0
2019-05-15 10:45:00,58.42,58.45,58.39,58.41,112520.0,53.2812,53.3085,53.2538,53.2721,112520.0
2019-05-15 10:50:00,58.43,58.44,58.41,58.43,65693.0,53.2903,53.2994,53.2721,53.2903,65693.0
2019-05-15 10:55:00,58.43,58.49,58.42,58.48,74898.0,53.2903,53.345,53.2812,53.3359,74898.0
2019-05-15 11:00:00,58.49,58.49,58.4,58.46,126685.0,53.345,53.345,53.2629,53.3177,126685.0
2019-05-15 11:05:00,58.46,58.49,58.45,58.48,33379.0,53.3177,53.345,53.3085,53.3359,33379.0
2019-05-15 11:10:00,58.48,58.54,58.47,58.5,61702.0,53.3359,53.3906,53.3268,53.3541,61702.0
2019-05-15 11:15:00,58.49,58.52,58.41,58.49,94566.0,53.345,53.3724,53.2721,53.345,94566.0
2019-05-15 11:20:00,58.48,58.49,58.45,58.48,28787.0,53.3359,53.345,53.3085,53.3359,28787.0
2019-05-15 11:25:00,58.49,58.7,58.48,58.7,92105.0,53.345,53.5365,53.3359,53.5365,92105.0
2019-05-15 11:30:00,58.69,58.7,58.57,58.59,73014.0,53.5274,53.5365,53.418,53.4362,73014.0
2019-05-15 11:35:00,58.59,58.66,58.59,58.63,60166.0,53.4362,53.5001,53.4362,53.4727,60166.0
2019-05-15 11:40:00,58.63,58.68,58.61,58.67,53052.0,53.4727,53.5183,53.4545,53.5092,53052.0
2019-05-15 11:45:00,58.67,58.68,58.61,58.63,49045.0,53.5092,53.5183,53.4545,53.4727,49045.0
2019-05-15 11:50:00,58.63,58.68,58.6,58.63,60275.0,53.4727,53.5183,53.4453,53.4727,60275.0
2019-05-15 11:55:00,58.63,58.69,58.63,58.68,54241.0,53.4727,53.5274,53.4727,53.5183,54241.0
2019-05-15 12:00:00,58.68,58.7,58.66,58.69,58785.0,53.5183,53.5365,53.5001,53.5274,58785.0
2019-05-15 12:05:00,58.7,58.77,58.67,58.69,98157.0,53.5365,53.6004,53.5092,53.5274,98157.0
2019-05-15 12:10:00,58.69,58.71,58.61,58.66,99652.0,53.5274,53.5457,53.4545,53.5001,99652.0
2019-05-15 12:15:00,58.66,58.68,58.61,58.65,107165.0,53.5001,53.5183,53.4545,53.4909,107165.0
2019-05-15 12:20:00,58.65,58.71,58.63,58.7,81753.0,53.4909,53.5457,53.4727,53.5365,81753.0
2019-05-15 12:25:00,58.69,58.71,58.67,58.69,41092.0,53.5274,53.5457,53.5092,53.5274,41092.0
2019-05-15 12:30:00,58.69,58.7,58.67,58.7,19365.0,53.5274,53.5365,53.5092,53.5365,19365.0
2019-05-15 12:35:00,58.69,58.7,58.66,58.69,62125.0,53.5274,53.5365,53.5001,53.5274,62125.0
2019-05-15 12:40:00,58.69,58.69,58.62,58.67,88792.0,53.5274,53.5274,53.4636,53.5092,88792.0
2019-05-15 12:45:00,58.68,58.73,58.67,58.71,27089.0,53.5183,53.5639,53.5092,53.5457,27089.0
2019-05-15 12:50:00,58.71,58.71,58.67,58.69,34796.0,53.5457,53.5457,53.5092,53.5274,34796.0
2019-05-15 12:55:00,58.69,58.7,58.55,58.59,252769.0,53.5274,53.5365,53.3997,53.4362,252769.0
2019-05-15 13:00:00,58.58,58.64,58.55,58.6,67367.0,53.4271,53.4818,53.3997,53.4453,67367.0
2019-05-15 13:05:00,58.61,58.67,58.59,58.62,35581.0,53.4545,53.5092,53.4362,53.4636,35581.0
2019-05-15 13:10:00,58.62,58.65,58.61,58.63,25882.0,53.4636,53.4909,53.4545,53.4727,25882.0
2019-05-15 13:15:00,58.63,58.65,58.6,58.63,62738.0,53.4727,53.4909,53.4453,53.4727,62738.0
2019-05-15 13:20:00,58.63,58.65,58.55,58.56,143129.0,53.4727,53.4909,53.3997,53.4089,143129.0
2019-05-15 13:25:00,58.55,58.59,58.53,58.59,81529.0,53.3997,53.4362,53.3815,53.4362,81529.0
2019-05-15 13:30:00,58.59,58.64,58.56,58.64,18696.0,53.4362,53.4818,53.4089,53.4818,18696.0
2019-05-15 13:35:00,58.64,58.7,58.62,58.7,24579.0,53.4818,53.5365,53.4636,53.5365,24579.0
2019-05-15 13:40:00,58.7,58.7,58.6,58.63,32033.0,53.5365,53.5365,53.4453,53.4727,32033.0
2019-05-15 13:45:00,58.63,58.67,58.62,58.65,16333.0,53.4727,53.5092,53.4636,53.4909,16333.0
2019-05-15 13:50:00,58.64,58.65,58.61,58.64,38361.0,53.4818,53.4909,53.4545,53.4818,38361.0
2019-05-15 13:55:00,58.65,58.69,58.62,58.63,18760.0,53.4909,53.5274,53.4636,53.4727,18760.0
2019-05-15 14:00:00,58.63,58.69,58.63,58.69,34808.0,53.4727,53.5274,53.4727,53.5274,34808.0
2019-05-15 14:05:00,58.68,58.71,58.65,58.69,58217.0,53.5183,53.5457,53.4909,53.5274,58217.0
2019-05-15 14:10:00,58.69,58.7,58.66,58.68,35157.0,53.5274,53.5365,53.5001,53.5183,35157.0
2019-05-15 14:15:00,58.68,58.7,58.66,58.67,48552.0,53.5183,53.5365,53.5001,53.5092,48552.0
2019-05-15 14:20:00,58.68,58.7,58.67,58.69,39159.0,53.5183,53.5365,53.5092,53.5274,39159.0
2019-05-15 14:25:00,58.68,58.7,58.64,58.68,83467.0,53.5183,53.5365,53.4818,53.5183,83467.0
2019-05-15 14:30:00,58.67,58.7,58.66,58.69,57566.0,53.5092,53.5365,53.5001,53.5274,57566.0
2019-05-15 14:35:00,58.68,58.7,58.64,58.69,84022.0,53.5183,53.5365,53.4818,53.5274,84022.0
2019-05-15 14:40:00,58.7,58.74,58.68,58.74,44166.0,53.5365,53.573,53.5183,53.573,44166.0
2019-05-15 14:45:00,58.74,58.76,58.73,58.74,34993.0,53.573,53.5913,53.5639,53.573,34993.0
2019-05-15 14:50:00,58.74,58.76,58.7,58.73,82117.0,53.573,53.5913,53.5365,53.5639,82117.0
2019-05-15 14:55:00,58.73,58.75,58.66,58.75,231820.0,53.5639,53.5821,53.5001,53.5821,231820.0
2019-05-15 15:00:00,58.74,58.77,58.72,58.75,53913.0,53.573,53.6004,53.5548,53.5821,53913.0
2019-05-15 15:05:00,58.75,58.77,58.7,58.72,61697.0,53.5821,53.6004,53.5365,53.5548,61697.0
2019-05-15 15:10:00,58.73,58.74,58.69,58.71,46735.0,53.5639,53.573,53.5274,53.5457,46735.0
2019-05-15 15:15:00,58.71,58.74,58.57,58.57,81793.0,53.5457,53.573,53.418,53.418,81793.0
2019-05-15 15:20:00,58.57,58.61,58.54,58.59,57035.0,53.418,53.4545,53.3906,53.4362,57035.0
2019-05-15 15:25:00,58.6,58.68,58.58,58.65,57646.0,53.4453,53.5183,53.4271,53.4909,57646.0
2019-05-15 15:30:00,58.65,58.69,58.58,58.68,93895.0,53.4909,53.5274,53.4271,53.5183,93895.0
2019-05-15 15:35:00,58.68,58.68,58.62,58.64,60523.0,53.5183,53.5183,53.4636,53.4818,60523.0
2019-05-15 15:40:00,58.64,58.69,58.63,58.65,81751.0,53.4818,53.5274,53.4727,53.4909,81751.0
2019-05-15 15:45:00,58.65,58.7,58.63,58.66,107823.0,53.4909,53.5365,53.4727,53.5001,107823.0
2019-05-15 15:50:00,58.65,58.72,58.65,58.69,135631.0,53.4909,53.5548,53.4909,53.5274,135631.0
2019-05-15 15:55:00,58.69,58.69,58.49,58.6,606728.0,53.5274,53.5274,53.345,53.4453,606728.0
2019-05-16 09:30:00,58.58,58.61,58.23,58.48,192258.0,53.4271,53.4545,53.1079,53.3359,192258.0
2019-05-16 09:35:00,58.5,58.65,58.45,58.61,93127.0,53.3541,53.4909,53.3085,53.4545,93127.0
2019-05-16 09:40:00,58.61,58.66,58.56,58.65,126523.0,53.4545,53.5001,53.4089,53.4909,126523.0
2019-05-16 09:45:00,58.65,58.92,58.65,58.83,154510.0,53.4909,53.7372,53.4909,53.6551,154510.0
2019-05-16 09:50:00,58.83,58.92,58.78,58.89,122808.0,53.6551,53.7372,53.6095,53.7098,122808.0
2019-05-16 09:55:00,58.9,58.93,58.7,58.73,79358.0,53.719,53.7463,53.5365,53.5639,79358.0
2019-05-16 10:00:00,58.73,58.78,58.64,58.67,53974.0,53.5639,53.6095,53.4818,53.5092,53974.0
2019-05-16 10:05:00,58.67,58.67,58.47,58.51,62605.0,53.5092,53.5092,53.3268,53.3633,62605.0
2019-05-16 10:10:00,58.52,58.59,58.44,58.46,154966.0,53.3724,53.4362,53.2994,53.3177,154966.0
2019-05-16 10:15:00,58.44,58.51,58.33,58.34,116545.0,53.2994,53.3633,53.1991,53.2082,116545.0
2019-05-16 10:20:00,58.32,58.42,58.32,58.41,186496.0,53.19,53.2812,53.19,53.2721,186496.0
2019-05-16 10:25:00,58.4,58.67,58.39,58.62,67062.0,53.2629,53.5092,53.2538,53.4636,67062.0
2019-05-16 10:30:00,58.62,58.69,58.62,58.68,46349.0,53.4636,53.5274,53.4636,53.5183,46349.0
2019-05-16 10:35:00,58.67,58.67,58.61,58.63,83784.0,53.5092,53.5092,53.4545,53.4727,83784.0
2019-05-16 10:40:00,58.63,58.67,58.55,58.59,68637.0,53.4727,53.5092,53.3997,53.4362,68637.0
2019-05-16 10:45:00,58.59,58.62,58.56,58.6,57948.0,53.4362,53.4636,53.4089,53.4453,57948.0
2019-05-16 10:50:00,58.59,58.78,58.58,58.77,65417.0,53.4362,53.6095,53.4271,53.6004,65417.0
2019-05-16 10:55:00,58.77,58.78,58.72,58.73,45721.0,53.6004,53.6095,53.5548,53.5639,45721.0
2019-05-16 11:00:00,58.73,58.76,58.72,58.73,88334.0,53.5639,53.5913,53.5548,53.5639,88334.0
2019-05-16 11:05:00,58.73,58.73,58.57,58.64,124077.0,53.5639,53.5639,53.418,53.4818,124077.0
2019-05-16 11:10:00,58.63,58.73,58.6,58.7,120902.0,53.4727,53.5639,53.4453,53.5365,120902.0
2019-05-16 11:15:00,58.69,58.76,58.69,58.73,57031.0,53.5274,53.5913,53.5274,53.5639,57031.0
2019-05-16 11:20:00,58.73,58.78,58.71,58.71,113235.0,53.5639,53.6095,53.5457,53.5457,113235.0
2019-05-16 11:25:00,58.72,58.8,58.71,58.77,25899.0,53.5548,53.6277,53.5457,53.6004,25899.0
2019-05-16 11:30:00,58.77,58.86,58.75,58.86,51185.0,53.6004,53.6825,53.5821,53.6825,51185.0
2019-05-16 11:35:00,58.85,58.91,58.83,58.89,35575.0,53.6733,53.7281,53.6551,53.7098,35575.0
2019-05-16 11:40:00,58.88,58.95,58.86,58.91,76796.0,53.7007,53.7646,53.6825,53.7281,76796.0
2019-05-16 11:45:00,58.91,58.93,58.85,58.88,80354.0,53.7281,53.7463,53.6733,53.7007,80354.0
2019-05-16 11:50:00,58.88,58.95,58.87,58.91,55768.0,53.7007,53.7646,53.6916,53.7281,55768.0
2019-05-16 11:55:00,58.9,58.98,58.86,58.97,63255.0,53.719,53.7919,53.6825,53.7828,63255.0
2019-05-16 12:00:00,58.97,58.99,58.9,58.96,91613.0,53.7828,53.801,53.719,53.7737,91613.0
2019-05-16 12:05:00,58.96,58.98,58.92,58.94,57658.0,53.7737,53.7919,53.7372,53.7554,57658.0
2019-05-16 12:10:00,58.95,58.97,58.78,58.79,93899.0,53.7646,53.7828,53.6095,53.6186,93899.0
2019-05-16 12:15:00,58.79,58.86,58.77,58.85,33655.0,53.6186,53.6825,53.6004,53.6733,33655.0
2019-05-16 12:20:00,58.86,58.86,58.7,58.71,29204.0,53.6825,53.6825,53.5365,53.5457,29204.0
2019-05-16 12:25:00,58.71,58.74,58.62,58.64,42453.0,53.5457,53.573,53.4636,53.4818,42453.0
2019-05-16 12:30:00,58.64,58.67,58.61,58.66,22118.0,53.4818,53.5092,53.4545,53.5001,22118.0
2019-05-16 12:35:00,58.66,58.66,58.53,58.53,18140.0,53.5001,53.5001,53.3815,53.3815,18140.0
2019-05-16 12:40:00,58.53,58.54,58.43,58.46,94978.0,53.3815,53.3906,53.2903,53.3177,94978.0
2019-05-16 12:45:00,58.46,58.47,58.35,58.42,62203.0,53.3177,53.3268,53.2173,53.2812,62203.0
2019-05-16 12:50:00,58.43,58.47,58.42,58.44,31271.0,53.2903,53.3268,53.2812,53.2994,31271.0
2019-05-16 12:55:00,58.45,58.52,58.42,58.44,26002.0,53.3085,53.3724,53.2812,53.2994,26002.0
2019-05-16 13:00:00,58.44,58.49,58.41,58.46,50551.0,53.2994,53.345,53.2721,53.3177,50551.0
2019-05-16 13:05:00,58.46,58.48,58.41,58.45,21780.0,53.3177,53.3359,53.2721,53.3085,21780.0
2019-05-16 13:10:00,58.44,58.48,58.42,58.45,26928.0,53.2994,53.3359,53.2812,53.3085,26928.0
2019-05-16 13:15:00,58.45,58.53,58.44,58.53,62161.0,53.3085,53.3815,53.2994,53.3815,62161.0
2019-05-16 13:20:00,58.52,58.61,58.52,58.53,55410.0,53.3724,53.4545,53.3724,53.3815,55410.0
2019-05-16 13:25:00,58.53,58.58,58.53,58.56,21794.0,53.3815,53.4271,53.3815,53.4089,21794.0
2019-05-16 13:30:00,58.56,58.58,58.53,58.55,21874.0,53.4089,53.4271,53.3815,53.3997,21874.0
2019-05-16 13:35:00,58.54,58.59,58.53,58.54,31019.0,53.3906,53.4362,53.3815,53.3906,31019.0
2019-05-16 13:40:00,58.55,58.58,58.51,58.54,51234.0,53.3997,53.4271,53.3633,53.3906,51234.0
2019-05-16 13:45:00,58.53,58.57,58.47,58.53,58912.0,53.3815,53.418,53.3268,53.3815,58912.0
2019-05-16 13:50:00,58.53,58.56,58.52,58.53,32018.0,53.3815,53.4089,53.3724,53.3815,32018.0
2019-05-16 13:55:00,58.53,58.58,58.51,58.54,38428.0,53.3815,53.4271,53.3633,53.3906,38428.0
2019-05-16 14:00:00,58.54,58.58,58.53,58.56,47777.0,53.3906,53.4271,53.3815,53.4089,47777.0
2019-05-16 14:05:00,58.56,58.57,58.52,58.52,34076.0,53.4089,53.418,53.3724,53.3724,34076.0
2019-05-16 14:10:00,58.52,58.56,58.48,58.55,36941.0,53.3724,53.4089,53.3359,53.3997,36941.0
2019-05-16 14:15:00,58.55,58.58,58.54,58.55,24404.0,53.3997,53.4271,53.3906,53.3997,24404.0
2019-05-16 14:20:00,58.55,58.62,58.53,58.61,21870.0,53.3997,53.4636,53.3815,53.4545,21870.0
2019-05-16 14:25:00,58.62,58.65,58.6,58.64,53627.0,53.4636,53.4909,53.4453,53.4818,53627.0
2019-05-16 14:30:00,58.65,58.67,58.62,58.64,70485.0,53.4909,53.5092,53.4636,53.4818,70485.0
2019-05-16 14:35:00,58.64,58.66,58.62,58.65,24975.0,53.4818,53.5001,53.4636,53.4909,24975.0
2019-05-16 14:40:00,58.65,58.66,58.58,58.65,81680.0,53.4909,53.5001,53.4271,53.4909,81680.0
2019-05-16 14:45:00,58.65,58.67,58.63,58.64,20432.0,53.4909,53.5092,53.4727,53.4818,20432.0
2019-05-16 14:50:00,58.64,58.66,58.61,58.63,51769.0,53.4818,53.5001,53.4545,53.4727,51769.0
2019-05-16 14:55:00,58.62,58.7,58.6,58.7,39125.0,53.4636,53.5365,53.4453,53.5365,39125.0
2019-05-16 15:00:00,58.69,58.7,58.64,58.69,49077.0,53.5274,53.5365,53.4818,53.5274,49077.0
2019-05-16 15:05:00,58.7,58.73,58.64,58.66,111596.0,53.5365,53.5639,53.4818,53.5001,111596.0
2019-05-16 15:10:00,58.66,58.68,58.62,58.65,191384.0,53.5001,53.5183,53.4636,53.4909,191384.0
2019-05-16 15:15:00,58.66,58.67,58.49,58.51,88486.0,53.5001,53.5092,53.345,53.3633,88486.0
2019-05-16 15:20:00,58.52,58.57,58.48,58.51,69444.0,53.3724,53.418,53.3359,53.3633,69444.0
2019-05-16 15:25:00,58.52,58.56,58.48,58.56,55836.0,53.3724,53.4089,53.3359,53.4089,55836.0
2019-05-16 15:30:00,58.55,58.59,58.51,58.56,92012.0,53.3997,53.4362,53.3633,53.4089,92012.0
2019-05-16 15:35:00,58.56,58.68,58.56,58.65,103256.0,53.4089,53.5183,53.4089,53.4909,103256.0
2019-05-16 15:40:00,58.65,58.66,58.56,58.62,238029.0,53.4909,53.5001,53.4089,53.4636,238029.0
2019-05-16 15:45:00,58.62,58.68,58.6,58.64,205681.0,53.4636,53.5183,53.4453,53.4818,205681.0
2019-05-16 15:50:00,58.65,58.65,58.59,58.62,146589.0,53.4909,53.4909,53.4362,53.4636,146589.0
2019-05-16 15:55:00,58.61,58.68,58.6,58.63,427210.0,53.4545,53.5183,53.4453,53.4727,427210.0
2019-05-17 09:30:00,58.0,58.5,57.81,58.44,255838.0,52.8981,53.3541,52.7248,53.2994,255838.0
2019-05-17 09:35:00,58.44,58.55,58.37,58.5,63466.0,53.2994,53.3997,53.2356,53.3541,63466.0
2019-05-17 09:40:00,58.49,58.56,58.4,58.5,155975.0,53.345,53.4089,53.2629,53.3541,155975.0
2019-05-17 09:45:00,58.51,58.53,58.48,58.5,117556.0,53.3633,53.3815,53.3359,53.3541,117556.0
2019-05-17 09:50:00,58.5,58.5,58.12,58.2,63359.0,53.3541,53.3541,53.0076,53.0805,63359.0
2019-05-17 09:55:00,58.19,58.3,58.16,58.2,73922.0,53.0714,53.1717,53.044,53.0805,73922.0
2019-05-17 10:00:00,58.2,58.29,58.16,58.2,94451.0,53.0805,53.1626,53.044,53.0805,94451.0
2019-05-17 10:05:00,58.19,58.27,58.18,58.23,49643.0,53.0714,53.1444,53.0623,53.1079,49643.0
2019-05-17 10:10:00,58.23,58.27,58.19,58.27,68971.0,53.1079,53.1444,53.0714,53.1444,68971.0
2019-05-17 10:15:00,58.26,58.34,58.23,58.3,38920.0,53.1352,53.2082,53.1079,53.1717,38920.0
2019-05-17 10:20:00,58.3,58.46,58.29,58.46,30735.0,53.1717,53.3177,53.1626,53.3177,30735.0
2019-05-17 10:25:00,58.47,58.6,58.45,58.56,77507.0,53.3268,53.4453,53.3085,53.4089,77507.0
2019-05-17 10:30:00,58.57,58.61,58.55,58.58,61899.0,53.418,53.4545,53.3997,53.4271,61899.0
2019-05-17 10:35:00,58.58,58.6,58.54,58.58,53109.0,53.4271,53.4453,53.3906,53.4271,53109.0
2019-05-17 10:40:00,58.59,58.67,58.59,58.65,42105.0,53.4362,53.5092,53.4362,53.4909,42105.0
2019-05-17 10:45:00,58.66,58.74,58.66,58.74,50835.0,53.5001,53.573,53.5001,53.573,50835.0
2019-05-17 10:50:00,58.75,58.89,58.74,58.85,82299.0,53.5821,53.7098,53.573,53.6733,82299.0
2019-05-17 10:55:00,58.86,59.0,58.84,58.97,85868.0,53.6825,53.8102,53.6642,53.7828,85868.0
2019-05-17 11:00:00,58.97,59.0,58.97,59.0,170433.0,53.7828,53.8102,53.7828,53.8102,170433.0
2019-05-17 11:05:00,59.0,59.0,58.96,58.99,96628.0,53.8102,53.8102,53.7737,53.801,96628.0
2019-05-17 11:10:00,58.99,59.0,58.98,59.0,83647.0,53.801,53.8102,53.7919,53.8102,83647.0
2019-05-17 11:15:00,59.0,59.0,58.96,58.98,68221.0,53.8102,53.8102,53.7737,53.7919,68221.0
2019-05-17 11:20:00,58.98,59.0,58.89,59.0,55095.0,53.7919,53.8102,53.7098,53.8102,55095.0
2019-05-17 11:25:00,59.0,59.0,58.94,58.98,69621.0,53.8102,53.8102,53.7554,53.7919,69621.0
2019-05-17 11:30:00,58.98,58.99,58.94,58.96,149669.0,53.7919,53.801,53.7554,53.7737,149669.0
2019-05-17 11:35:00,58.97,58.98,58.87,58.93,167466.0,53.7828,53.7919,53.6916,53.7463,167466.0
2019-05-17 11:40:00,58.93,58.95,58.76,58.78,141246.0,53.7463,53.7646,53.5913,53.6095,141246.0
2019-05-17 11:45:00,58.78,58.82,58.75,58.8,32609.0,53.6095,53.646,53.5821,53.6277,32609.0
2019-05-17 11:50:00,58.8,58.86,58.74,58.85,23027.0,53.6277,53.6825,53.573,53.6733,23027.0
2019-05-17 11:55:00,58.86,58.93,58.82,58.91,44395.0,53.6825,53.7463,53.646,53.7281,44395.0
2019-05-17 12:00:00,58.91,58.94,58.88,58.9,30734.0,53.7281,53.7554,53.7007,53.719,30734.0
2019-05-17 12:05:00,58.89,58.91,58.83,58.87,95793.0,53.7098,53.7281,53.6551,53.6916,95793.0
2019-05-17 12:10:00,58.87,58.89,58.83,58.85,75083.0,53.6916,53.7098,53.6551,53.6733,75083.0
2019-05-17 12:15:00,58.84,58.99,58.82,58.98,89538.0,53.6642,53.801,53.646,53.7919,89538.0
2019-05-17 12:20:00,58.98,59.06,58.96,59.0,57555.0,53.7919,53.8649,53.7737,53.8102,57555.0
2019-05-17 12:25:00,59.0,59.03,58.94,58.99,281095.0,53.8102,53.8375,53.7554,53.801,281095.0
2019-05-17 12:30:00,59.0,59.1,59.0,59.02,34441.0,53.8102,53.9014,53.8102,53.8284,34441.0
2019-05-17 12:35:00,59.02,59.09,59.01,59.06,26184.0,53.8284,53.8922,53.8193,53.8649,26184.0
2019-05-17 12:40:00,59.05,59.14,59.03,59.13,28920.0,53.8558,53.9378,53.8375,53.9287,28920.0
2019-05-17 12:45:00,59.12,59.12,59.06,59.1,15339.0,53.9196,53.9196,53.8649,53.9014,15339.0
2019-05-17 12:50:00,59.09,59.2,59.07,59.19,50864.0,53.8922,53.9926,53.874,53.9834,50864.0
2019-05-17 12:55:00,59.19,59.23,59.14,59.2,37202.0,53.9834,54.0199,53.9378,53.9926,37202.0
2019-05-17 13:00:00,59.2,59.25,59.18,59.21,67861.0,53.9926,54.0382,53.9743,54.0017,67861.0
2019-05-17 13:05:00,59.22,59.24,59.2,59.22,33459.0,54.0108,54.029,53.9926,54.0108,33459.0
2019-05-17 13:10:00,59.22,59.23,59.18,59.22,58574.0,54.0108,54.0199,53.9743,54.0108,58574.0
2019-05-17 13:15:00,59.22,59.3,59.21,59.25,19967.0,54.0108,54.0838,54.0017,54.0382,19967.0
2019-05-17 13:20:00,59.24,59.24,59.2,59.21,29597.0,54.029,54.029,53.9926,54.0017,29597.0
2019-05-17 13:25:00,59.2,59.23,59.19,59.19,65304.0,53.9926,54.0199,53.9834,53.9834,65304.0
2019-05-17 13:30:00,59.2,59.2,59.01,59.13,141642.0,53.9926,53.9926,53.8193,53.9287,141642.0
2019-05-17 13:35:00,59.14,59.23,59.13,59.22,57405.0,53.9378,54.0199,53.9287,54.0108,57405.0
2019-05-17 13:40:00,59.22,59.25,59.2,59.21,45697.0,54.0108,54.0382,53.9926,54.0017,45697.0
2019-05-17 13:45:00,59.22,59.29,59.21,59.29,47410.0,54.0108,54.0746,54.0017,54.0746,47410.0
2019-05-17 13:50:00,59.29,59.32,59.27,59.31,26493.0,54.0746,54.102,54.0564,54.0929,26493.0
2019-05-17 13:55:00,59.31,59.32,59.27,59.3,37458.0,54.0929,54.102,54.0564,54.0838,37458.0
2019-05-17 14:00:00,59.3,59.35,59.29,59.35,72807.0,54.0838,54.1294,54.0746,54.1294,72807.0
2019-05-17 14:05:00,59.35,59.37,59.33,59.35,56162.0,54.1294,54.1476,54.1111,54.1294,56162.0
2019-05-17 14:10:00,59.35,59.4,59.34,59.37,59421.0,54.1294,54.175,54.1202,54.1476,59421.0
2019-05-17 14:15:00,59.37,59.38,59.34,59.37,48110.0,54.1476,54.1567,54.1202,54.1476,48110.0
2019-05-17 14:20:00,59.36,59.4,59.35,59.39,43232.0,54.1385,54.175,54.1294,54.1658,43232.0
2019-05-17 14:25:00,59.39,59.39,59.34,59.35,66836.0,54.1658,54.1658,54.1202,54.1294,66836.0
2019-05-17 14:30:00,59.35,59.38,59.34,59.36,114722.0,54.1294,54.1567,54.1202,54.1385,114722.0
2019-05-17 14:35:00,59.36,59.4,59.34,59.35,48395.0,54.1385,54.175,54.1202,54.1294,48395.0
2019-05-17 14:40:00,59.36,59.39,59.33,59.38,85279.0,54.1385,54.1658,54.1111,54.1567,85279.0
2019-05-17 14:45:00,59.38,59.39,59.36,59.37,26132.0,54.1567,54.1658,54.1385,54.1476,26132.0
2019-05-17 14:50:00,59.37,59.41,59.36,59.38,59674.0,54.1476,54.1841,54.1385,54.1567,59674.0
2019-05-17 14:55:00,59.36,59.39,59.36,59.38,40191.0,54.1385,54.1658,54.1385,54.1567,40191.0
2019-05-17 15:00:00,59.39,59.4,59.35,59.37,177778.0,54.1658,54.175,54.1294,54.1476,177778.0
2019-05-17 15:05:00,59.36,59.37,59.24,59.26,140579.0,54.1385,54.1476,54.029,54.0473,140579.0
2019-05-17 15:10:00,59.26,59.32,59.22,59.32,143118.0,54.0473,54.102,54.0108,54.102,143118.0
2019-05-17 15:15:00,59.31,59.36,59.3,59.35,140055.0,54.0929,54.1385,54.0838,54.1294,140055.0
2019-05-17 15:20:00,59.36,59.45,59.35,59.43,107374.0,54.1385,54.2206,54.1294,54.2023,107374.0
2019-05-17 15:25:00,59.43,59.5,59.39,59.45,121112.0,54.2023,54.2662,54.1658,54.2206,121112.0
2019-05-17 15:30:00,59.45,59.45,59.36,59.39,114211.0,54.2206,54.2206,54.1385,54.1658,114211.0
2019-05-17 15:35:00,59.39,59.42,59.37,59.39,175807.0,54.1658,54.1932,54.1476,54.1658,175807.0
2019-05-17 15:40:00,59.38,59.43,59.37,59.41,174860.0,54.1567,54.2023,54.1476,54.1841,174860.0
2019-05-17 15:45:00,59.4,59.42,59.39,59.42,232332.0,54.175,54.1932,54.1658,54.1932,232332.0
2019-05-17 15:50:00,59.42,59.48,59.39,59.44,148531.0,54.1932,54.2479,54.1658,54.2115,148531.0
2019-05-17 15:55:00,59.43,59.48,59.4,59.46,351864.0,54.2023,54.2479,54.175,54.2297,351864.0
2019-05-20 09:30:00,58.83,59.55,58.71,59.5,246622.0,53.6551,54.3118,53.5457,54.2662,246622.0
2019-05-20 09:35:00,59.5,59.6,59.43,59.6,163726.0,54.2662,54.3574,54.2023,54.3574,163726.0
2019-05-20 09:40:00,59.6,59.61,59.48,59.54,113427.0,54.3574,54.3665,54.2479,54.3027,113427.0
2019-05-20 09:45:00,59.55,59.59,59.47,59.5,85223.0,54.3118,54.3483,54.2388,54.2662,85223.0
2019-05-20 09:50:00,59.48,59.67,59.46,59.67,177905.0,54.2479,54.4212,54.2297,54.4212,177905.0
2019-05-20 09:55:00,59.66,59.8,59.66,59.77,49913.0,54.4121,54.5398,54.4121,54.5124,49913.0
2019-05-20 10:00:00,59.78,59.78,59.59,59.71,64171.0,54.5215,54.5215,54.3483,54.4577,64171.0
2019-05-20 10:05:00,59.71,59.78,59.63,59.73,46961.0,54.4577,54.5215,54.3847,54.4759,46961.0
2019-05-20 10:10:00,59.72,59.75,59.58,59.6,78545.0,54.4668,54.4942,54.3391,54.3574,78545.0
2019-05-20 10:15:00,59.59,59.68,59.58,59.62,127489.0,54.3483,54.4303,54.3391,54.3756,127489.0
2019-05-20 10:20:00,59.62,59.72,59.6,59.69,51328.0,54.3756,54.4668,54.3574,54.4395,51328.0
2019-05-20 10:25:00,59.69,59.79,59.69,59.76,41787.0,54.4395,54.5307,54.4395,54.5033,41787.0
2019-05-20 10:30:00,59.76,59.85,59.73,59.83,50993.0,54.5033,54.5854,54.4759,54.5671,50993.0
2019-05-20 10:35:00,59.83,59.89,59.78,59.84,47787.0,54.5671,54.6219,54.5215,54.5763,47787.0
2019-05-20 10:40:00,59.85,59.89,59.83,59.84,54415.0,54.5854,54.6219,54.5671,54.5763,54415.0
2019-05-20 10:45:00,59.85,59.87,59.73,59.74,51640.0,54.5854,54.6036,54.4759,54.4851,51640.0
2019-05-20 10:50:00,59.73,59.78,59.59,59.66,63486.0,54.4759,54.5215,54.3483,54.4121,63486.0
2019-05-20 10:55:00,59.65,59.78,59.65,59.76,38877.0,54.403,54.5215,54.403,54.5033,38877.0
2019-05-20 11:00:00,59.76,59.82,59.75,59.82,75718.0,54.5033,54.558,54.4942,54.558,75718.0
2019-05-20 11:05:00,59.81,59.83,59.78,59.8,59651.0,54.5489,54.5671,54.5215,54.5398,59651.0
2019-05-20 11:10:00,59.8,59.91,59.79,59.87,75742.0,54.5398,54.6401,54.5307,54.6036,75742.0
2019-05-20 11:15:00,59.87,59.87,59.79,59.8,155813.0,54.6036,54.6036,54.5307,54.5398,155813.0
2019-05-20 11:20:00,59.8,59.85,59.77,59.85,57310.0,54.5398,54.5854,54.5124,54.5854,57310.0
2019-05-20 11:25:00,59.85,59.88,59.79,59.8,40749.0,54.5854,54.6127,54.5307,54.5398,40749.0
2019-05-20 11:30:00,59.81,59.94,59.81,59.92,38992.0,54.5489,54.6675,54.5489,54.6492,38992.0
2019-05-20 11:35:00,59.92,59.92,59.75,59.8,71489.0,54.6492,54.6492,54.4942,54.5398,71489.0
2019-05-20 11:40:00,59.8,59.88,59.8,59.88,50880.0,54.5398,54.6127,54.5398,54.6127,50880.0
2019-05-20 11:45:00,59.88,59.89,59.83,59.85,42108.0,54.6127,54.6219,54.5671,54.5854,42108.0
2019-05-20 11:50:00,59.85,59.88,59.81,59.83,85472.0,54.5854,54.6127,54.5489,54.5671,85472.0
2019-05-20 11:55:00,59.84,59.88,59.83,59.88,47307.0,54.5763,54.6127,54.5671,54.6127,47307.0
2019-05-20 12:00:00,59.88,59.93,59.85,59.9,44030.0,54.6127,54.6583,54.5854,54.631,44030.0
2019-05-20 12:05:00,59.9,59.95,59.88,59.9,39491.0,54.631,54.6766,54.6127,54.631,39491.0
2019-05-20 12:10:00,59.9,59.94,59.89,59.91,30027.0,54.631,54.6675,54.6219,54.6401,30027.0
2019-05-20 12:15:00,59.91,59.93,59.89,59.92,37534.0,54.6401,54.6583,54.6219,54.6492,37534.0
2019-05-20 12:20:00,59.91,59.92,59.85,59.89,174684.0,54.6401,54.6492,54.5854,54.6219,174684.0
2019-05-20 12:25:00,59.89,59.9,59.79,59.8,85485.0,54.6219,54.631,54.5307,54.5398,85485.0
2019-05-20 12:30:00,59.8,59.81,59.69,59.72,178331.0,54.5398,54.5489,54.4395,54.4668,178331.0
2019-05-20 12:35:00,59.72,59.79,59.71,59.75,130994.0,54.4668,54.5307,54.4577,54.4942,130994.0
2019-05-20 12:40:00,59.73,59.78,59.71,59.76,126745.0,54.4759,54.5215,54.4577,54.5033,126745.0
2019-05-20 12:45:00,59.76,59.8,59.75,59.78,66385.0,54.5033,54.5398,54.4942,54.5215,66385.0
2019-05-20 12:50:00,59.78,59.79,59.71,59.72,124256.0,54.5215,54.5307,54.4577,54.4668,124256.0
2019-05-20 12:55:00,59.72,59.74,59.69,59.73,72325.0,54.4668,54.4851,54.4395,54.4759,72325.0
2019-05-20 13:00:00,59.73,59.79,59.71,59.73,163847.0,54.4759,54.5307,54.4577,54.4759,163847.0
2019-05-20 13:05:00,59.73,59.79,59.73,59.79,49437.0,54.4759,54.5307,54.4759,54.5307,49437.0
2019-05-20 13:10:00,59.79,59.94,59.79,59.92,119655.0,54.5307,54.6675,54.5307,54.6492,119655.0
2019-05-20 13:15:00,59.92,59.94,59.9,59.92,42057.0,54.6492,54.6675,54.631,54.6492,42057.0
2019-05-20 13:20:00,59.92,59.93,59.85,59.87,89697.0,54.6492,54.6583,54.5854,54.6036,89697.0
2019-05-20 13:25:00,59.88,59.95,59.85,59.95,63083.0,54.6127,54.6766,54.5854,54.6766,63083.0
2019-05-20 13:30:00,59.94,59.94,59.89,59.9,52852.0,54.6675,54.6675,54.6219,54.631,52852.0
2019-05-20 13:35:00,59.9,59.94,59.87,59.89,37731.0,54.631,54.6675,54.6036,54.6219,37731.0
2019-05-20 13:40:00,59.89,59.92,59.88,59.91,59493.0,54.6219,54.6492,54.6127,54.6401,59493.0
2019-05-20 13:45:00,59.91,59.94,59.87,59.93,91937.0,54.6401,54.6675,54.6036,54.6583,91937.0
2019-05-20 13:50:00,59.93,59.93,59.8,59.84,48433.0,54.6583,54.6583,54.5398,54.5763,48433.0
2019-05-20 13:55:00,59.84,59.91,59.78,59.91,128265.0,54.5763,54.6401,54.5215,54.6401,128265.0
2019-05-20 14:00:00,59.9,59.93,59.86,59.89,71340.0,54.631,54.6583,54.5945,54.6219,71340.0
2019-05-20 14:05:00,59.89,59.93,59.87,59.9,104646.0,54.6219,54.6583,54.6036,54.631,104646.0
2019-05-20 14:10:00,59.89,59.94,59.86,59.87,71589.0,54.6219,54.6675,54.5945,54.6036,71589.0
2019-05-20 14:15:00,59.88,59.92,59.85,59.92,77726.0,54.6127,54.6492,54.5854,54.6492,77726.0
2019-05-20 14:20:00,59.92,59.97,59.84,59.89,176447.0,54.6492,54.6948,54.5763,54.6219,176447.0
2019-05-20 14:25:00,59.89,59.92,59.86,59.91,118653.0,54.6219,54.6492,54.5945,54.6401,118653.0
2019-05-20 14:30:00,59.91,59.94,59.86,59.87,88776.0,54.6401,54.6675,54.5945,54.6036,88776.0
2019-05-20 14:35:00,59.88,59.92,59.83,59.88,401102.0,54.6127,54.6492,54.5671,54.6127,401102.0
2019-05-20 14:40:00,59.89,59.92,59.85,59.9,147070.0,54.6219,54.6492,54.5854,54.631,147070.0
2019-05-20 14:45:00,59.9,59.92,59.75,59.76,75513.0,54.631,54.6492,54.4942,54.5033,75513.0
2019-05-20 14:50:00,59.76,59.84,59.76,59.79,179799.0,54.5033,54.5763,54.5033,54.5307,179799.0
2019-05-20 14:55:00,59.79,59.89,59.77,59.88,98005.0,54.5307,54.6219,54.5124,54.6127,98005.0
2019-05-20 15:00:00,59.87,59.93,59.8,59.93,131226.0,54.6036,54.6583,54.5398,54.6583,131226.0
2019-05-20 15:05:00,59.93,59.98,59.9,59.94,193149.0,54.6583,54.704,54.631,54.6675,193149.0
2019-05-20 15:10:00,59.94,59.97,59.87,59.91,133080.0,54.6675,54.6948,54.6036,54.6401,133080.0
2019-05-20 15:15:00,59.9,59.93,59.86,59.9,146715.0,54.631,54.6583,54.5945,54.631,146715.0
2019-05-20 15:20:00,59.9,59.94,59.89,59.93,75374.0,54.631,54.6675,54.6219,54.6583,75374.0
2019-05-20 15:25:00,59.93,60.07,59.91,60.06,249442.0,54.6583,54.786,54.6401,54.7769,249442.0
2019-05-20 15:30:00,60.05,60.05,59.98,60.01,126581.0,54.7678,54.7678,54.704,54.7313,126581.0
2019-05-20 15:35:00,60.01,60.12,60.0,60.01,161955.0,54.7313,54.8316,54.7222,54.7313,161955.0
2019-05-20 15:40:00,60.01,60.06,59.97,60.06,123374.0,54.7313,54.7769,54.6948,54.7769,123374.0
2019-05-20 15:45:00,60.05,60.11,60.04,60.05,208315.0,54.7678,54.8225,54.7587,54.7678,208315.0
2019-05-20 15:50:00,60.06,60.1,59.98,60.02,263851.0,54.7769,54.8134,54.704,54.7404,263851.0
2019-05-20 15:55:00,60.02,60.08,59.98,59.98,397421.0,54.7404,54.7952,54.704,54.704,397421.0
2019-05-21 09:30:00,60.18,60.43,60.02,60.39,195859.0,55.0663,55.2951,54.9199,55.2585,195859.0
2019-05-21 09:35:00,60.4,60.47,60.35,60.37,119689.0,55.2676,55.3317,55.2219,55.2402,119689.0
2019-05-21 09:40:00,60.37,60.46,60.28,60.35,87546.0,55.2402,55.3225,55.1578,55.2219,87546.0
2019-05-21 09:45:00,60.35,60.37,60.23,60.27,189582.0,55.2219,55.2402,55.1121,55.1487,189582.0
2019-05-21 09:50:00,60.27,60.44,60.24,60.43,195648.0,55.1487,55.3042,55.1212,55.2951,195648.0
2019-05-21 09:55:00,60.43,60.6,60.36,60.6,192182.0,55.2951,55.4506,55.231,55.4506,192182.0
2019-05-21 10:00:00,60.6,60.63,60.54,60.61,144951.0,55.4506,55.4781,55.3957,55.4598,144951.0
2019-05-21 10:05:00,60.6,60.68,60.54,60.57,103418.0,55.4506,55.5238,55.3957,55.4232,103418.0
2019-05-21 10:10:00,60.58,60.62,60.43,60.54,198649.0,55.4323,55.4689,55.2951,55.3957,198649.0
2019-05-21 10:15:00,60.54,60.64,60.52,60.64,123844.0,55.3957,55.4872,55.3774,55.4872,123844.0
2019-05-21 10:20:00,60.65,60.78,60.57,60.6,178210.0,55.4964,55.6153,55.4232,55.4506,178210.0
2019-05-21 10:25:00,60.6,60.69,60.58,60.66,81385.0,55.4506,55.533,55.4323,55.5055,81385.0
2019-05-21 10:30:00,60.67,60.79,60.63,60.78,36033.0,55.5147,55.6245,55.4781,55.6153,36033.0
2019-05-21 10:35:00,60.78,60.78,60.66,60.71,49629.0,55.6153,55.6153,55.5055,55.5513,49629.0
2019-05-21 10:40:00,60.71,60.83,60.69,60.77,71071.0,55.5513,55.6611,55.533,55.6062,71071.0
2019-05-21 10:45:00,60.77,60.86,60.73,60.8,75324.0,55.6062,55.6885,55.5696,55.6336,75324.0
2019-05-21 10:50:00,60.8,60.91,60.76,60.88,71293.0,55.6336,55.7343,55.597,55.7068,71293.0
2019-05-21 10:55:00,60.88,60.89,60.84,60.85,61754.0,55.7068,55.716,55.6702,55.6794,61754.0
2019-05-21 11:00:00,60.86,60.9,60.84,60.87,80522.0,55.6885,55.7251,55.6702,55.6977,80522.0
2019-05-21 11:05:00,60.87,60.94,60.86,60.89,186425.0,55.6977,55.7617,55.6885,55.716,186425.0
2019-05-21 11:10:00,60.89,60.93,60.84,60.86,195769.0,55.716,55.7526,55.6702,55.6885,195769.0
2019-05-21 11:15:00,60.87,60.91,60.83,60.89,147982.0,55.6977,55.7343,55.6611,55.716,147982.0
2019-05-21 11:20:00,60.89,60.93,60.82,60.93,147313.0,55.716,55.7526,55.6519,55.7526,147313.0
2019-05-21 11:25:00,60.93,61.02,60.93,61.0,106092.0,55.7526,55.8349,55.7526,55.8166,106092.0
2019-05-21 11:30:00,60.99,61.01,60.95,60.96,97158.0,55.8075,55.8258,55.7709,55.78,97158.0
2019-05-21 11:35:00,60.96,60.97,60.84,60.87,75765.0,55.78,55.7892,55.6702,55.6977,75765.0
2019-05-21 11:40:00,60.87,60.88,60.8,60.84,56618.0,55.6977,55.7068,55.6336,55.6702,56618.0
2019-05-21 11:45:00,60.85,60.92,60.83,60.83,73323.0,55.6794,55.7434,55.6611,55.6611,73323.0
2019-05-21 11:50:00,60.83,60.86,60.72,60.78,112313.0,55.6611,55.6885,55.5604,55.6153,112313.0
2019-05-21 11:55:00,60.77,60.78,60.71,60.76,60538.0,55.6062,55.6153,55.5513,55.597,60538.0
2019-05-21 12:00:00,60.77,60.87,60.74,60.87,64613.0,55.6062,55.6977,55.5787,55.6977,64613.0
2019-05-21 12:05:00,60.86,60.9,60.82,60.85,163539.0,55.6885,55.7251,55.6519,55.6794,163539.0
2019-05-21 12:10:00,60.86,60.95,60.85,60.93,62279.0,55.6885,55.7709,55.6794,55.7526,62279.0
2019-05-21 12:15:00,60.94,60.97,60.93,60.95,38490.0,55.7617,55.7892,55.7526,55.7709,38490.0
2019-05-21 12:20:00,60.95,61.01,60.93,60.97,45217.0,55.7709,55.8258,55.7526,55.7892,45217.0
2019-05-21 12:25:00,60.97,60.97,60.88,60.95,31458.0,55.7892,55.7892,55.7068,55.7709,31458.0
2019-05-21 12:30:00,60.96,60.96,60.91,60.93,31341.0,55.78,55.78,55.7343,55.7526,31341.0
2019-05-21 12:35:00,60.94,60.94,60.81,60.83,38109.0,55.7617,55.7617,55.6428,55.6611,38109.0
2019-05-21 12:40:00,60.84,60.9,60.83,60.9,49480.0,55.6702,55.7251,55.6611,55.7251,49480.0
2019-05-21 12:45:00,60.91,60.94,60.81,60.84,54946.0,55.7343,55.7617,55.6428,55.6702,54946.0
2019-05-21 12:50:00,60.84,60.85,60.69,60.69,101323.0,55.6702,55.6794,55.533,55.533,101323.0
2019-05-21 12:55:00,60.69,60.72,60.62,60.64,69622.0,55.533,55.5604,55.4689,55.4872,69622.0
2019-05-21 13:00:00,60.64,60.69,60.56,60.69,57416.0,55.4872,55.533,55.414,55.533,57416.0
2019-05-21 13:05:00,60.69,60.73,60.64,60.73,34485.0,55.533,55.5696,55.4872,55.5696,34485.0
2019-05-21 13:10:00,60.73,60.83,60.7,60.8,50116.0,55.5696,55.6611,55.5421,55.6336,50116.0
2019-05-21 13:15:00,60.79,60.8,60.76,60.8,43177.0,55.6245,55.6336,55.597,55.6336,43177.0
2019-05-21 13:20:00,60.8,60.87,60.8,60.85,60036.0,55.6336,55.6977,55.6336,55.6794,60036.0
2019-05-21 13:25:00,60.85,60.89,60.81,60.88,55164.0,55.6794,55.716,55.6428,55.7068,55164.0
2019-05-21 13:30:00,60.88,60.91,60.85,60.91,30324.0,55.7068,55.7343,55.6794,55.7343,30324.0
2019-05-21 13:35:00,60.91,61.01,60.9,60.93,108253.0,55.7343,55.8258,55.7251,55.7526,108253.0
2019-05-21 13:40:00,60.93,60.94,60.76,60.8,43009.0,55.7526,55.7617,55.597,55.6336,43009.0
2019-05-21 13:45:00,60.79,60.84,60.79,60.82,51617.0,55.6245,55.6702,55.6245,55.6519,51617.0
2019-05-21 13:50:00,60.82,60.88,60.79,60.8,65121.0,55.6519,55.7068,55.6245,55.6336,65121.0
2019-05-21 13:55:00,60.8,60.85,60.79,60.83,36668.0,55.6336,55.6794,55.6245,55.6611,36668.0
2019-05-21 14:00:00,60.83,60.95,60.8,60.94,62704.0,55.6611,55.7709,55.6336,55.7617,62704.0
2019-05-21 14:05:00,60.94,60.95,60.86,60.91,73832.0,55.7617,55.7709,55.6885,55.7343,73832.0
2019-05-21 14:10:00,60.91,61.0,60.91,60.96,233456.0,55.7343,55.8166,55.7343,55.78,233456.0
2019-05-21 14:15:00,60.97,60.99,60.95,60.98,85333.0,55.7892,55.8075,55.7709,55.7983,85333.0
2019-05-21 14:20:00,60.98,61.0,60.93,60.97,239339.0,55.7983,55.8166,55.7526,55.7892,239339.0
2019-05-21 14:25:00,60.98,61.05,60.97,61.0,66153.0,55.7983,55.8624,55.7892,55.8166,66153.0
2019-05-21 14:30:00,61.01,61.04,60.99,61.04,44884.0,55.8258,55.8532,55.8075,55.8532,44884.0
2019-05-21 14:35:00,61.04,61.04,60.99,61.03,45195.0,55.8532,55.8532,55.8075,55.8441,45195.0
2019-05-21 14:40:00,61.03,61.09,61.03,61.04,81035.0,55.8441,55.899,55.8441,55.8532,81035.0
2019-05-21 14:45:00,61.05,61.1,61.01,61.04,103249.0,55.8624,55.9081,55.8258,55.8532,103249.0
2019-05-21 14:50:00,61.04,61.1,61.02,61.06,106528.0,55.8532,55.9081,55.8349,55.8715,106528.0
2019-05-21 14:55:00,61.07,61.15,61.05,61.09,61733.0,55.8807,55.9539,55.8624,55.899,61733.0
2019-05-21 15:00:00,61.09,61.13,61.04,61.08,57704.0,55.899,55.9356,55.8532,55.8898,57704.0
2019-05-21 15:05:00,61.08,61.08,60.92,61.01,121666.0,55.8898,55.8898,55.7434,55.8258,121666.0
2019-05-21 15:10:00,61.02,61.04,60.95,61.0,108793.0,55.8349,55.8532,55.7709,55.8166,108793.0
2019-05-21 15:15:00,60.99,61.03,60.91,60.93,162259.0,55.8075,55.8441,55.7343,55.7526,162259.0
2019-05-21 15:20:00,60.93,61.01,60.86,60.99,182293.0,55.7526,55.8258,55.6885,55.8075,182293.0
2019-05-21 15:25:00,60.99,61.05,60.96,61.05,167077.0,55.8075,55.8624,55.78,55.8624,167077.0
2019-05-21 15:30:00,61.05,61.11,61.03,61.06,107896.0,55.8624,55.9173,55.8441,55.8715,107896.0
2019-05-21 15:35:00,61.06,61.06,61.0,61.04,121139.0,55.8715,55.8715,55.8166,55.8532,121139.0
2019-05-21 15:40:00,61.05,61.05,60.99,61.0,163741.0,55.8624,55.8624,55.8075,55.8166,163741.0
2019-05-21 15:45:00,61.0,61.01,60.89,60.99,185569.0,55.8166,55.8258,55.716,55.8075,185569.0
2019-05-21 15:50:00,60.99,61.01,60.91,61.01,303705.0,55.8075,55.8258,55.7343,55.8258,303705.0
2019-05-21 15:55:00,61.0,61.05,60.94,61.0,634206.0,55.8166,55.8624,55.7617,55.8166,634206.0
2019-05-22 09:30:00,60.61,61.33,60.61,61.17,165348.0,55.4598,56.1186,55.4598,55.9722,165348.0
2019-05-22 09:35:00,61.2,61.23,60.98,61.04,88495.0,55.9996,56.0271,55.7983,55.8532,88495.0
2019-05-22 09:40:00,61.04,61.13,61.0,61.05,127558.0,55.8532,55.9356,55.8166,55.8624,127558.0
2019-05-22 09:45:00,61.06,61.19,60.99,61.18,272966.0,55.8715,55.9905,55.8075,55.9813,272966.0
2019-05-22 09:50:00,61.18,61.44,61.1,61.37,154784.0,55.9813,56.2192,55.9081,56.1552,154784.0
2019-05-22 09:55:00,61.38,61.4,61.2,61.29,91285.0,56.1643,56.1826,55.9996,56.082,91285.0
2019-05-22 10:00:00,61.29,61.33,61.15,61.23,113936.0,56.082,56.1186,55.9539,56.0271,113936.0
2019-05-22 10:05:00,61.22,61.26,61.12,61.21,147600.0,56.0179,56.0545,55.9264,56.0088,147600.0
2019-05-22 10:10:00,61.22,61.25,61.18,61.25,61881.0,56.0179,56.0454,55.9813,56.0454,61881.0
2019-05-22 10:15:00,61.25,61.48,61.24,61.41,191395.0,56.0454,56.2558,56.0362,56.1918,191395.0
2019-05-22 10:20:00,61.4,61.44,61.36,61.42,129370.0,56.1826,56.2192,56.146,56.2009,129370.0
2019-05-22 10:25:00,61.41,61.48,61.36,61.39,109375.0,56.1918,56.2558,56.146,56.1735,109375.0
2019-05-22 10:30:00,61.39,61.48,61.38,61.41,57951.0,56.1735,56.2558,56.1643,56.1918,57951.0
2019-05-22 10:35:00,61.41,61.46,61.37,61.41,76761.0,56.1918,56.2375,56.1552,56.1918,76761.0
2019-05-22 10:40:00,61.41,61.53,61.39,61.51,83552.0,56.1918,56.3016,56.1735,56.2833,83552.0
2019-05-22 10:45:00,61.52,61.61,61.45,61.57,139640.0,56.2924,56.3748,56.2284,56.3382,139640.0
2019-05-22 10:50:00,61.57,61.79,61.57,61.76,172045.0,56.3382,56.5395,56.3382,56.5121,172045.0
2019-05-22 10:55:00,61.75,61.76,61.52,61.63,248745.0,56.5029,56.5121,56.2924,56.3931,248745.0
2019-05-22 11:00:00,61.64,61.83,61.6,61.8,328524.0,56.4023,56.5761,56.3657,56.5487,328524.0
2019-05-22 11:05:00,61.8,61.89,61.71,61.8,152868.0,56.5487,56.631,56.4663,56.5487,152868.0
2019-05-22 11:10:00,61.79,61.93,61.76,61.86,103490.0,56.5395,56.6676,56.5121,56.6036,103490.0
2019-05-22 11:15:00,61.87,61.9,61.76,61.76,83465.0,56.6127,56.6402,56.5121,56.5121,83465.0
2019-05-22 11:20:00,61.76,61.79,61.71,61.75,56853.0,56.5121,56.5395,56.4663,56.5029,56853.0
2019-05-22 11:25:00,61.76,61.8,61.73,61.78,60921.0,56.5121,56.5487,56.4846,56.5304,60921.0
2019-05-22 11:30:00,61.78,61.85,61.76,61.76,71450.0,56.5304,56.5944,56.5121,56.5121,71450.0
2019-05-22 11:35:00,61.77,61.77,61.7,61.76,78198.0,56.5212,56.5212,56.4572,56.5121,78198.0
2019-05-22 11:40:00,61.76,61.81,61.75,61.78,69750.0,56.5121,56.5578,56.5029,56.5304,69750.0
2019-05-22 11:45:00,61.79,61.92,61.78,61.9,135019.0,56.5395,56.6585,56.5304,56.6402,135019.0
2019-05-22 11:50:00,61.9,61.9,61.78,61.88,125992.0,56.6402,56.6402,56.5304,56.6219,125992.0
2019-05-22 11:55:00,61.88,61.92,61.86,61.91,39361.0,56.6219,56.6585,56.6036,56.6493,39361.0
2019-05-22 12:00:00,61.92,61.94,61.8,61.84,71054.0,56.6585,56.6768,56.5487,56.5853,71054.0
2019-05-22 12:05:00,61.85,61.96,61.82,61.96,205895.0,56.5944,56.6951,56.567,56.6951,205895.0
2019-05-22 12:10:00,61.95,62.08,61.91,61.95,111734.0,56.6859,56.8049,56.6493,56.6859,111734.0
2019-05-22 12:15:00,61.94,61.98,61.86,61.9,47123.0,56.6768,56.7134,56.6036,56.6402,47123.0
2019-05-22 12:20:00,61.91,61.95,61.86,61.9,71601.0,56.6493,56.6859,56.6036,56.6402,71601.0
2019-05-22 12:25:00,61.9,61.9,61.77,61.81,54181.0,56.6402,56.6402,56.5212,56.5578,54181.0
2019-05-22 12:30:00,61.8,61.82,61.64,61.66,70052.0,56.5487,56.567,56.4023,56.4206,70052.0
2019-05-22 12:35:00,61.67,61.72,61.58,61.6,115772.0,56.4297,56.4755,56.3474,56.3657,115772.0
2019-05-22 12:40:00,61.6,61.71,61.59,61.66,92907.0,56.3657,56.4663,56.3565,56.4206,92907.0
2019-05-22 12:45:00,61.66,61.73,61.66,61.73,40566.0,56.4206,56.4846,56.4206,56.4846,40566.0
2019-05-22 12:50:00,61.72,61.74,61.64,61.64,51666.0,56.4755,56.4938,56.4023,56.4023,51666.0
2019-05-22 12:55:00,61.65,61.71,61.64,61.71,41380.0,56.4114,56.4663,56.4023,56.4663,41380.0
2019-05-22 13:00:00,61.71,61.79,61.69,61.75,68014.0,56.4663,56.5395,56.448,56.5029,68014.0
2019-05-22 13:05:00,61.76,61.81,61.69,61.79,100077.0,56.5121,56.5578,56.448,56.5395,100077.0
2019-05-22 13:10:00,61.79,61.8,61.74,61.78,56683.0,56.5395,56.5487,56.4938,56.5304,56683.0
2019-05-22 13:15:00,61.77,61.83,61.77,61.77,47270.0,56.5212,56.5761,56.5212,56.5212,47270.0
2019-05-22 13:20:00,61.77,61.82,61.75,61.82,50820.0,56.5212,56.567,56.5029,56.567,50820.0
2019-05-22 13:25:00,61.82,61.94,61.81,61.92,76916.0,56.567,56.6768,56.5578,56.6585,76916.0
2019-05-22 13:30:00,61.92,62.04,61.91,61.98,158572.0,56.6585,56.7683,56.6493,56.7134,158572.0
2019-05-22 13:35:00,61.98,62.01,61.98,62.01,70620.0,56.7134,56.7408,56.7134,56.7408,70620.0
2019-05-22 13:40:00,62.01,62.08,61.92,61.93,103380.0,56.7408,56.8049,56.6585,56.6676,103380.0
2019-05-22 13:45:00,61.93,61.94,61.77,61.93,147477.0,56.6676,56.6768,56.5212,56.6676,147477.0
2019-05-22 13:50:00,61.93,62.04,61.89,62.0,84867.0,56.6676,56.7683,56.631,56.7317,84867.0
2019-05-22 13:55:00,62.0,62.03,61.97,61.97,59438.0,56.7317,56.7591,56.7042,56.7042,59438.0
2019-05-22 14:00:00,61.97,62.0,61.93,61.96,76875.0,56.7042,56.7317,56.6676,56.6951,76875.0
2019-05-22 14:05:00,61.97,62.02,61.95,61.98,47412.0,56.7042,56.75,56.6859,56.7134,47412.0
2019-05-22 14:10:00,61.97,62.01,61.96,61.98,65634.0,56.7042,56.7408,56.6951,56.7134,65634.0
2019-05-22 14:15:00,61.98,61.98,61.82,61.9,58753.0,56.7134,56.7134,56.567,56.6402,58753.0
2019-05-22 14:20:00,61.9,62.0,61.89,62.0,98381.0,56.6402,56.7317,56.631,56.7317,98381.0
2019-05-22 14:25:00,61.99,62.02,61.91,61.93,69172.0,56.7225,56.75,56.6493,56.6676,69172.0
2019-05-22 14:30:00,61.93,62.0,61.92,61.94,47795.0,56.6676,56.7317,56.6585,56.6768,47795.0
2019-05-22 14:35:00,61.94,62.08,61.93,62.08,58569.0,56.6768,56.8049,56.6676,56.8049,58569.0
2019-05-22 14:40:00,62.08,62.09,62.03,62.05,56809.0,56.8049,56.814,56.7591,56.7774,56809.0
2019-05-22 14:45:00,62.05,62.19,62.04,62.11,161099.0,56.7774,56.9055,56.7683,56.8323,161099.0
2019-05-22 14:50:00,62.11,62.19,61.98,62.02,272924.0,56.8323,56.9055,56.7134,56.75,272924.0
2019-05-22 14:55:00,62.03,62.04,61.94,62.01,146350.0,56.7591,56.7683,56.6768,56.7408,146350.0
2019-05-22 15:00:00,62.02,62.05,61.88,61.88,90842.0,56.75,56.7774,56.6219,56.6219,90842.0
2019-05-22 15:05:00,61.88,61.94,61.7,61.78,175982.0,56.6219,56.6768,56.4572,56.5304,175982.0
2019-05-22 15:10:00,61.78,61.79,61.73,61.75,42274.0,56.5304,56.5395,56.4846,56.5029,42274.0
2019-05-22 15:15:00,61.75,61.77,61.68,61.76,74577.0,56.5029,56.5212,56.4389,56.5121,74577.0
2019-05-22 15:20:00,61.75,61.82,61.75,61.76,68485.0,56.5029,56.567,56.5029,56.5121,68485.0
2019-05-22 15:25:00,61.75,61.8,61.72,61.72,68991.0,56.5029,56.5487,56.4755,56.4755,68991.0
2019-05-22 15:30:00,61.73,61.77,61.66,61.76,96909.0,56.4846,56.5212,56.4206,56.5121,96909.0
2019-05-22 15:35:00,61.75,61.8,61.66,61.69,78470.0,56.5029,56.5487,56.4206,56.448,78470.0
2019-05-22 15:40:00,61.68,61.7,61.62,61.66,76492.0,56.4389,56.4572,56.384,56.4206,76492.0
2019-05-22 15:45:00,61.67,61.76,61.65,61.72,106494.0,56.4297,56.5121,56.4114,56.4755,106494.0
2019-05-22 15:50:00,61.72,61.76,61.65,61.66,88367.0,56.4755,56.5121,56.4114,56.4206,88367.0
2019-05-22 15:55:00,61.65,61.67,61.5,61.5,419672.0,56.4114,56.4297,56.2741,56.2741,419672.0
2019-05-23 09:30:00,60.96,61.47,60.84,61.3,123596.0,55.78,56.2467,55.6702,56.0911,123596.0
2019-05-23 09:35:00,61.34,61.43,61.25,61.37,124362.0,56.1277,56.2101,56.0454,56.1552,124362.0
2019-05-23 09:40:00,61.37,61.4,61.24,61.25,60249.0,56.1552,56.1826,56.0362,56.0454,60249.0
2019-05-23 09:45:00,61.25,61.41,61.17,61.38,123790.0,56.0454,56.1918,55.9722,56.1643,123790.0
2019-05-23 09:50:00,61.37,61.47,61.33,61.38,101603.0,56.1552,56.2467,56.1186,56.1643,101603.0
2019-05-23 09:55:00,61.39,61.47,61.37,61.42,28939.0,56.1735,56.2467,56.1552,56.2009,28939.0
2019-05-23 10:00:00,61.42,61.53,61.4,61.45,70997.0,56.2009,56.3016,56.1826,56.2284,70997.0
2019-05-23 10:05:00,61.46,61.52,61.44,61.45,90395.0,56.2375,56.2924,56.2192,56.2284,90395.0
2019-05-23 10:10:00,61.45,61.51,61.42,61.46,101448.0,56.2284,56.2833,56.2009,56.2375,101448.0
2019-05-23 10:15:00,61.46,61.49,61.34,61.37,224874.0,56.2375,56.265,56.1277,56.1552,224874.0
2019-05-23 10:20:00,61.37,61.47,61.2,61.29,173377.0,56.1552,56.2467,55.9996,56.082,173377.0
2019-05-23 10:25:00,61.28,61.51,61.25,61.51,122356.0,56.0728,56.2833,56.0454,56.2833,122356.0
2019-05-23 10:30:00,61.51,61.6,61.49,61.54,90534.0,56.2833,56.3657,56.265,56.3108,90534.0
2019-05-23 10:35:00,61.54,61.57,61.44,61.57,65011.0,56.3108,56.3382,56.2192,56.3382,65011.0
2019-05-23 10:40:00,61.58,61.58,61.52,61.52,65757.0,56.3474,56.3474,56.2924,56.2924,65757.0
2019-05-23 10:45:00,61.52,61.58,61.51,61.58,41483.0,56.2924,56.3474,56.2833,56.3474,41483.0
2019-05-23 10:50:00,61.59,61.66,61.53,61.6,58896.0,56.3565,56.4206,56.3016,56.3657,58896.0
2019-05-23 10:55:00,61.6,61.6,61.52,61.54,57300.0,56.3657,56.3657,56.2924,56.3108,57300.0
2019-05-23 11:00:00,61.54,61.54,61.43,61.44,159704.0,56.3108,56.3108,56.2101,56.2192,159704.0
2019-05-23 11:05:00,61.45,61.45,61.36,61.44,81130.0,56.2284,56.2284,56.146,56.2192,81130.0
2019-05-23 11:10:00,61.44,61.5,61.38,61.38,198273.0,56.2192,56.2741,56.1643,56.1643,198273.0
2019-05-23 11:15:00,61.38,61.46,61.38,61.43,132877.0,56.1643,56.2375,56.1643,56.2101,132877.0
2019-05-23 11:20:00,61.43,61.55,61.42,61.55,186357.0,56.2101,56.3199,56.2009,56.3199,186357.0
2019-05-23 11:25:00,61.56,61.68,61.55,61.62,165047.0,56.3291,56.4389,56.3199,56.384,165047.0
2019-05-23 11:30:00,61.62,61.66,61.58,61.63,127754.0,56.384,56.4206,56.3474,56.3931,127754.0
2019-05-23 11:35:00,61.63,61.71,61.58,61.7,95961.0,56.3931,56.4663,56.3474,56.4572,95961.0
2019-05-23 11:40:00,61.7,61.7,61.61,61.62,69671.0,56.4572,56.4572,56.3748,56.384,69671.0
2019-05-23 11:45:00,61.62,61.64,61.45,61.47,109031.0,56.384,56.4023,56.2284,56.2467,109031.0
2019-05-23 11:50:00,61.46,61.46,61.38,61.46,207222.0,56.2375,56.2375,56.1643,56.2375,207222.0
2019-05-23 11:55:00,61.46,61.46,61.38,61.38,73896.0,56.2375,56.2375,56.1643,56.1643,73896.0
2019-05-23 12:00:00,61.38,61.42,61.33,61.42,69716.0,56.1643,56.2009,56.1186,56.2009,69716.0
2019-05-23 12:05:00,61.41,61.51,61.35,61.44,125340.0,56.1918,56.2833,56.1369,56.2192,125340.0
2019-05-23 12:10:00,61.44,61.46,61.35,61.38,87040.0,56.2192,56.2375,56.1369,56.1643,87040.0
2019-05-23 12:15:00,61.38,61.4,61.3,61.33,290747.0,56.1643,56.1826,56.0911,56.1186,290747.0
2019-05-23 12:20:00,61.33,61.39,61.33,61.37,156242.0,56.1186,56.1735,56.1186,56.1552,156242.0
2019-05-23 12:25:00,61.37,61.4,61.23,61.29,207766.0,56.1552,56.1826,56.0271,56.082,207766.0
2019-05-23 12:30:00,61.28,61.29,61.2,61.21,158087.0,56.0728,56.082,55.9996,56.0088,158087.0
2019-05-23 12:35:00,61.21,61.27,61.21,61.25,93098.0,56.0088,56.0637,56.0088,56.0454,93098.0
2019-05-23 12:40:00,61.25,61.26,61.06,61.1,201169.0,56.0454,56.0545,55.8715,55.9081,201169.0
2019-05-23 12:45:00,61.09,61.26,61.07,61.25,157394.0,55.899,56.0545,55.8807,56.0454,157394.0
2019-05-23 12:50:00,61.25,61.25,61.18,61.21,144744.0,56.0454,56.0454,55.9813,56.0088,144744.0
2019-05-23 12:55:00,61.22,61.23,60.98,61.06,114825.0,56.0179,56.0271,55.7983,55.8715,114825.0
2019-05-23 13:00:00,61.06,61.12,60.98,61.11,60649.0,55.8715,55.9264,55.7983,55.9173,60649.0
2019-05-23 13:05:00,61.12,61.19,61.11,61.14,34121.0,55.9264,55.9905,55.9173,55.9447,34121.0
2019-05-23 13:10:00,61.14,61.18,61.1,61.18,147384.0,55.9447,55.9813,55.9081,55.9813,147384.0
2019-05-23 13:15:00,61.18,61.25,61.16,61.21,52429.0,55.9813,56.0454,55.963,56.0088,52429.0
2019-05-23 13:20:00,61.2,61.22,61.17,61.21,43368.0,55.9996,56.0179,55.9722,56.0088,43368.0
2019-05-23 13:25:00,61.22,61.35,61.21,61.3,46090.0,56.0179,56.1369,56.0088,56.0911,46090.0
2019-05-23 13:30:00,61.3,61.4,61.25,61.26,92482.0,56.0911,56.1826,56.0454,56.0545,92482.0
2019-05-23 13:35:00,61.25,61.29,61.21,61.26,41769.0,56.0454,56.082,56.0088,56.0545,41769.0
2019-05-23 13:40:00,61.26,61.3,61.23,61.28,30097.0,56.0545,56.0911,56.0271,56.0728,30097.0
2019-05-23 13:45:00,61.29,61.3,61.24,61.24,39434.0,56.082,56.0911,56.0362,56.0362,39434.0
2019-05-23 13:50:00,61.25,61.29,61.23,61.25,44429.0,56.0454,56.082,56.0271,56.0454,44429.0
2019-05-23 13:55:00,61.25,61.27,61.23,61.25,56440.0,56.0454,56.0637,56.0271,56.0454,56440.0
2019-05-23 14:00:00,61.25,61.31,61.22,61.23,61582.0,56.0454,56.1003,56.0179,56.0271,61582.0
2019-05-23 14:05:00,61.23,61.26,61.21,61.21,44288.0,56.0271,56.0545,56.0088,56.0088,44288.0
2019-05-23 14:10:00,61.21,61.24,61.19,61.23,43694.0,56.0088,56.0362,55.9905,56.0271,43694.0
2019-05-23 14:15:00,61.23,61.25,61.2,61.21,144889.0,56.0271,56.0454,55.9996,56.0088,144889.0
2019-05-23 14:20:00,61.21,61.3,61.21,61.28,46187.0,56.0088,56.0911,56.0088,56.0728,46187.0
2019-05-23 14:25:00,61.26,61.27,61.1,61.1,43013.0,56.0545,56.0637,55.9081,55.9081,43013.0
2019-05-23 14:30:00,61.1,61.12,61.05,61.07,57881.0,55.9081,55.9264,55.8624,55.8807,57881.0
2019-05-23 14:35:00,61.07,61.15,61.02,61.05,92769.0,55.8807,55.9539,55.8349,55.8624,92769.0
2019-05-23 14:40:00,61.06,61.08,60.98,61.01,71097.0,55.8715,55.8898,55.7983,55.8258,71097.0
2019-05-23 14:45:00,61.01,61.05,60.96,60.97,63691.0,55.8258,55.8624,55.78,55.7892,63691.0
2019-05-23 14:50:00,60.97,61.01,60.94,60.97,52455.0,55.7892,55.8258,55.7617,55.7892,52455.0
2019-05-23 14:55:00,60.98,61.03,60.94,61.01,79506.0,55.7983,55.8441,55.7617,55.8258,79506.0
2019-05-23 15:00:00,61.02,61.04,60.96,61.01,80402.0,55.8349,55.8532,55.78,55.8258,80402.0
2019-05-23 15:05:00,61.01,61.05,60.99,61.03,120392.0,55.8258,55.8624,55.8075,55.8441,120392.0
2019-05-23 15:10:00,61.03,61.06,61.01,61.04,55186.0,55.8441,55.8715,55.8258,55.8532,55186.0
2019-05-23 15:15:00,61.04,61.17,61.02,61.13,93962.0,55.8532,55.9722,55.8349,55.9356,93962.0
2019-05-23 15:20:00,61.14,61.27,61.13,61.23,50501.0,55.9447,56.0637,55.9356,56.0271,50501.0
2019-05-23 15:25:00,61.23,61.35,61.21,61.26,93837.0,56.0271,56.1369,56.0088,56.0545,93837.0
2019-05-23 15:30:00,61.26,61.32,61.22,61.28,81775.0,56.0545,56.1094,56.0179,56.0728,81775.0
2019-05-23 15:35:00,61.28,61.29,61.2,61.21,95998.0,56.0728,56.082,55.9996,56.0088,95998.0
2019-05-23 15:40:00,61.21,61.25,61.0,61.0,169583.0,56.0088,56.0454,55.8166,55.8166,169583.0
2019-05-23 15:45:00,61.0,61.06,60.95,60.98,122237.0,55.8166,55.8715,55.7709,55.7983,122237.0
2019-05-23 15:50:00,60.98,61.03,60.92,60.95,178957.0,55.7983,55.8441,55.7434,55.7709,178957.0
2019-05-23 15:55:00,60.95,61.09,60.94,61.08,273552.0,55.7709,55.899,55.7617,55.8898,273552.0
2019-05-24 09:30:00,61.54,61.65,61.35,61.58,142430.0,56.3108,56.4114,56.1369,56.3474,142430.0
2019-05-24 09:35:00,61.58,61.75,61.58,61.7,88286.0,56.3474,56.5029,56.3474,56.4572,88286.0
2019-05-24 09:40:00,61.69,61.82,61.56,61.57,54233.0,56.448,56.567,56.3291,56.3382,54233.0
2019-05-24 09:45:00,61.57,61.57,61.42,61.47,262528.0,56.3382,56.3382,56.2009,56.2467,262528.0
2019-05-24 09:50:00,61.46,61.57,61.37,61.52,53181.0,56.2375,56.3382,56.1552,56.2924,53181.0
2019-05-24 09:55:00,61.52,61.69,61.51,61.54,55588.0,56.2924,56.448,56.2833,56.3108,55588.0
2019-05-24 10:00:00,61.54,61.65,61.52,61.59,41396.0,56.3108,56.4114,56.2924,56.3565,41396.0
2019-05-24 10:05:00,61.59,61.61,61.51,61.57,34326.0,56.3565,56.3748,56.2833,56.3382,34326.0
2019-05-24 10:10:00,61.58,61.63,61.43,61.44,42021.0,56.3474,56.3931,56.2101,56.2192,42021.0
2019-05-24 10:15:00,61.44,61.58,61.44,61.57,51143.0,56.2192,56.3474,56.2192,56.3382,51143.0
2019-05-24 10:20:00,61.55,61.59,61.49,61.53,38787.0,56.3199,56.3565,56.265,56.3016,38787.0
2019-05-24 10:25:00,61.52,61.53,61.43,61.43,53582.0,56.2924,56.3016,56.2101,56.2101,53582.0
2019-05-24 10:30:00,61.44,61.46,61.35,61.36,35914.0,56.2192,56.2375,56.1369,56.146,35914.0
2019-05-24 10:35:00,61.35,61.39,61.32,61.38,42637.0,56.1369,56.1735,56.1094,56.1643,42637.0
2019-05-24 10:40:00,61.39,61.46,61.38,61.4,39355.0,56.1735,56.2375,56.1643,56.1826,39355.0
2019-05-24 10:45:00,61.39,61.4,61.27,61.28,27286.0,56.1735,56.1826,56.0637,56.0728,27286.0
2019-05-24 10:50:00,61.28,61.3,61.22,61.28,30643.0,56.0728,56.0911,56.0179,56.0728,30643.0
2019-05-24 10:55:00,61.27,61.38,61.27,61.34,51688.0,56.0637,56.1643,56.0637,56.1277,51688.0
2019-05-24 11:00:00,61.35,61.45,61.34,61.38,47187.0,56.1369,56.2284,56.1277,56.1643,47187.0
2019-05-24 11:05:00,61.39,61.49,61.3,61.41,205910.0,56.1735,56.265,56.0911,56.1918,205910.0
2019-05-24 11:10:00,61.41,61.43,61.36,61.38,73863.0,56.1918,56.2101,56.146,56.1643,73863.0
2019-05-24 11:15:00,61.39,61.4,61.27,61.28,27551.0,56.1735,56.1826,56.0637,56.0728,27551.0
2019-05-24 11:20:00,61.28,61.41,61.27,61.4,50998.0,56.0728,56.1918,56.0637,56.1826,50998.0
2019-05-24 11:25:00,61.39,61.43,61.34,61.43,43809.0,56.1735,56.2101,56.1277,56.2101,43809.0
2019-05-24 11:30:00,61.44,61.52,61.41,61.52,31542.0,56.2192,56.2924,56.1918,56.2924,31542.0
2019-05-24 11:35:00,61.51,61.52,61.42,61.49,26940.0,56.2833,56.2924,56.2009,56.265,26940.0
2019-05-24 11:40:00,61.5,61.58,61.5,61.57,32382.0,56.2741,56.3474,56.2741,56.3382,32382.0
2019-05-24 11:45:00,61.57,61.59,61.53,61.55,19902.0,56.3382,56.3565,56.3016,56.3199,19902.0
2019-05-24 11:50:00,61.56,61.56,61.49,61.52,25731.0,56.3291,56.3291,56.265,56.2924,25731.0
2019-05-24 11:55:00,61.52,61.58,61.49,61.51,26341.0,56.2924,56.3474,56.265,56.2833,26341.0
2019-05-24 12:00:00,61.51,61.55,61.45,61.55,23844.0,56.2833,56.3199,56.2284,56.3199,23844.0
2019-05-24 12:05:00,61.55,61.57,61.52,61.52,24875.0,56.3199,56.3382,56.2924,56.2924,24875.0
2019-05-24 12:10:00,61.52,61.55,61.47,61.55,31189.0,56.2924,56.3199,56.2467,56.3199,31189.0
2019-05-24 12:15:00,61.55,61.59,61.5,61.53,103081.0,56.3199,56.3565,56.2741,56.3016,103081.0
2019-05-24 12:20:00,61.54,61.6,61.54,61.55,40877.0,56.3108,56.3657,56.3108,56.3199,40877.0
2019-05-24 12:25:00,61.55,61.8,61.53,61.7,129204.0,56.3199,56.5487,56.3016,56.4572,129204.0
2019-05-24 12:30:00,61.71,61.81,61.7,61.78,39324.0,56.4663,56.5578,56.4572,56.5304,39324.0
2019-05-24 12:35:00,61.78,61.87,61.78,61.86,30880.0,56.5304,56.6127,56.5304,56.6036,30880.0
2019-05-24 12:40:00,61.86,61.9,61.83,61.87,42734.0,56.6036,56.6402,56.5761,56.6127,42734.0
2019-05-24 12:45:00,61.88,61.9,61.75,61.79,31947.0,56.6219,56.6402,56.5029,56.5395,31947.0
2019-05-24 12:50:00,61.79,61.83,61.78,61.8,30770.0,56.5395,56.5761,56.5304,56.5487,30770.0
2019-05-24 12:55:00,61.8,61.86,61.79,61.86,32489.0,56.5487,56.6036,56.5395,56.6036,32489.0
2019-05-24 13:00:00,61.86,61.91,61.86,61.9,35802.0,56.6036,56.6493,56.6036,56.6402,35802.0
2019-05-24 13:05:00,61.9,61.93,61.87,61.9,30059.0,56.6402,56.6676,56.6127,56.6402,30059.0
2019-05-24 13:10:00,61.89,61.9,61.88,61.89,21594.0,56.631,56.6402,56.6219,56.631,21594.0
2019-05-24 13:15:00,61.88,61.98,61.85,61.97,35850.0,56.6219,56.7134,56.5944,56.7042,35850.0
2019-05-24 13:20:00,61.97,62.04,61.97,62.0,55296.0,56.7042,56.7683,56.7042,56.7317,55296.0
2019-05-24 13:25:00,62.01,62.02,61.98,62.01,24475.0,56.7408,56.75,56.7134,56.7408,24475.0
2019-05-24 13:30:00,62.01,62.03,61.99,62.01,29066.0,56.7408,56.7591,56.7225,56.7408,29066.0
2019-05-24 13:35:00,62.01,62.03,62.0,62.02,17152.0,56.7408,56.7591,56.7317,56.75,17152.0
2019-05-24 13:40:00,62.03,62.03,61.95,61.99,31886.0,56.7591,56.7591,56.6859,56.7225,31886.0
2019-05-24 13:45:00,61.99,62.0,61.91,61.94,22293.0,56.7225,56.7317,56.6493,56.6768,22293.0
2019-05-24 13:50:00,61.93,62.01,61.92,61.99,51676.0,56.6676,56.7408,56.6585,56.7225,51676.0
2019-05-24 13:55:00,62.0,62.0,61.95,61.98,17733.0,56.7317,56.7317,56.6859,56.7134,17733.0
2019-05-24 14:00:00,61.97,62.01,61.95,61.99,43456.0,56.7042,56.7408,56.6859,56.7225,43456.0
2019-05-24 14:05:00,62.0,62.04,61.98,62.04,40785.0,56.7317,56.7683,56.7134,56.7683,40785.0
2019-05-24 14:10:00,62.04,62.1,62.03,62.05,74605.0,56.7683,56.8232,56.7591,56.7774,74605.0
2019-05-24 14:15:00,62.04,62.15,62.04,62.12,42980.0,56.7683,56.8689,56.7683,56.8415,42980.0
2019-05-24 14:20:00,62.12,62.13,62.07,62.09,36062.0,56.8415,56.8506,56.7957,56.814,36062.0
2019-05-24 14:25:00,62.09,62.11,62.07,62.1,21661.0,56.814,56.8323,56.7957,56.8232,21661.0
2019-05-24 14:30:00,62.1,62.16,62.09,62.14,46788.0,56.8232,56.8781,56.814,56.8598,46788.0
2019-05-24 14:35:00,62.14,62.17,62.11,62.16,34538.0,56.8598,56.8872,56.8323,56.8781,34538.0
2019-05-24 14:40:00,62.17,62.19,62.15,62.16,36744.0,56.8872,56.9055,56.8689,56.8781,36744.0
2019-05-24 14:45:00,62.16,62.18,62.07,62.09,53702.0,56.8781,56.8964,56.7957,56.814,53702.0
2019-05-24 14:50:00,62.1,62.11,62.06,62.07,54367.0,56.8232,56.8323,56.7866,56.7957,54367.0
2019-05-24 14:55:00,62.07,62.12,62.06,62.12,28785.0,56.7957,56.8415,56.7866,56.8415,28785.0
2019-05-24 15:00:00,62.12,62.17,62.1,62.16,56061.0,56.8415,56.8872,56.8232,56.8781,56061.0
2019-05-24 15:05:00,62.17,62.18,62.08,62.1,47160.0,56.8872,56.8964,56.8049,56.8232,47160.0
2019-05-24 15:10:00,62.11,62.11,62.06,62.08,47031.0,56.8323,56.8323,56.7866,56.8049,47031.0
2019-05-24 15:15:00,62.08,62.08,61.97,61.97,40537.0,56.8049,56.8049,56.7042,56.7042,40537.0
2019-05-24 15:20:00,61.97,62.0,61.94,62.0,37925.0,56.7042,56.7317,56.6768,56.7317,37925.0
2019-05-24 15:25:00,62.01,62.01,61.97,61.99,41605.0,56.7408,56.7408,56.7042,56.7225,41605.0
2019-05-24 15:30:00,61.98,62.06,61.91,62.03,87199.0,56.7134,56.7866,56.6493,56.7591,87199.0
2019-05-24 15:35:00,62.03,62.1,62.02,62.07,34678.0,56.7591,56.8232,56.75,56.7957,34678.0
2019-05-24 15:40:00,62.07,62.1,62.05,62.09,56051.0,56.7957,56.8232,56.7774,56.814,56051.0
2019-05-24 15:45:00,62.08,62.13,62.02,62.03,91316.0,56.8049,56.8506,56.75,56.7591,91316.0
2019-05-24 15:50:00,62.04,62.05,61.94,61.95,65389.0,56.7683,56.7774,56.6768,56.6859,65389.0
2019-05-24 15:55:00,61.94,62.04,61.82,61.87,526145.0,56.6768,56.7683,56.567,56.6127,526145.0
2019-05-28 09:30:00,62.05,62.25,61.91,61.95,140806.0,56.7774,56.9604,56.6493,56.6859,140806.0
2019-05-28 09:35:00,61.95,62.13,61.88,62.12,82315.0,56.6859,56.8506,56.6219,56.8415,82315.0
2019-05-28 09:40:00,62.14,62.27,62.07,62.25,86807.0,56.8598,56.9787,56.7957,56.9604,86807.0
2019-05-28 09:45:00,62.25,62.35,62.18,62.34,95157.0,56.9604,57.0519,56.8964,57.0428,95157.0
2019-05-28 09:50:00,62.35,62.39,62.22,62.22,103835.0,57.0519,57.0885,56.933,56.933,103835.0
2019-05-28 09:55:00,62.22,62.25,62.04,62.11,168860.0,56.933,56.9604,56.7683,56.8323,168860.0
2019-05-28 10:00:00,62.11,62.12,62.01,62.05,140141.0,56.8323,56.8415,56.7408,56.7774,140141.0
2019-05-28 10:05:00,62.05,62.19,61.98,62.16,128555.0,56.7774,56.9055,56.7134,56.8781,128555.0
2019-05-28 10:10:00,62.15,62.29,62.14,62.23,79028.0,56.8689,56.997,56.8598,56.9421,79028.0
2019-05-28 10:15:00,62.24,62.33,62.21,62.3,76521.0,56.9513,57.0336,56.9238,57.0062,76521.0
2019-05-28 10:20:00,62.3,62.47,62.29,62.43,66056.0,57.0062,57.1617,56.997,57.1251,66056.0
2019-05-28 10:25:00,62.43,62.43,62.32,62.35,82541.0,57.1251,57.1251,57.0245,57.0519,82541.0
2019-05-28 10:30:00,62.35,62.35,62.22,62.24,50178.0,57.0519,57.0519,56.933,56.9513,50178.0
2019-05-28 10:35:00,62.24,62.43,62.23,62.41,66517.0,56.9513,57.1251,56.9421,57.1068,66517.0
2019-05-28 10:40:00,62.41,62.44,62.39,62.43,49706.0,57.1068,57.1343,57.0885,57.1251,49706.0
2019-05-28 10:45:00,62.42,62.46,62.35,62.39,55747.0,57.116,57.1526,57.0519,57.0885,55747.0
2019-05-28 10:50:00,62.39,62.4,62.35,62.36,35254.0,57.0885,57.0977,57.0519,57.0611,35254.0
2019-05-28 10:55:00,62.35,62.44,62.27,62.36,83887.0,57.0519,57.1343,56.9787,57.0611,83887.0
2019-05-28 11:00:00,62.36,62.44,62.33,62.41,44134.0,57.0611,57.1343,57.0336,57.1068,44134.0
2019-05-28 11:05:00,62.41,62.43,62.4,62.4,44954.0,57.1068,57.1251,57.0977,57.0977,44954.0
2019-05-28 11:10:00,62.41,62.49,62.34,62.43,69906.0,57.1068,57.18,57.0428,57.1251,69906.0
2019-05-28 11:15:00,62.44,62.45,62.37,62.42,44876.0,57.1343,57.1434,57.0702,57.116,44876.0
2019-05-28 11:20:00,62.43,62.43,62.36,62.42,42716.0,57.1251,57.1251,57.0611,57.116,42716.0
2019-05-28 11:25:00,62.41,62.43,62.37,62.37,32830.0,57.1068,57.1251,57.0702,57.0702,32830.0
2019-05-28 11:30:00,62.37,62.37,62.24,62.29,57875.0,57.0702,57.0702,56.9513,56.997,57875.0
2019-05-28 11:35:00,62.28,62.37,62.25,62.37,33247.0,56.9879,57.0702,56.9604,57.0702,33247.0
2019-05-28 11:40:00,62.37,62.4,62.35,62.36,32832.0,57.0702,57.0977,57.0519,57.0611,32832.0
2019-05-28 11:45:00,62.36,62.37,62.27,62.33,41448.0,57.0611,57.0702,56.9787,57.0336,41448.0
2019-05-28 11:50:00,62.33,62.34,62.28,62.34,29283.0,57.0336,57.0428,56.9879,57.0428,29283.0
2019-05-28 11:55:00,62.33,62.34,62.28,62.34,43404.0,57.0336,57.0428,56.9879,57.0428,43404.0
2019-05-28 12:00:00,62.34,62.45,62.33,62.45,51349.0,57.0428,57.1434,57.0336,57.1434,51349.0
2019-05-28 12:05:00,62.45,62.46,62.38,62.38,44652.0,57.1434,57.1526,57.0794,57.0794,44652.0
2019-05-28 12:10:00,62.37,62.41,62.35,62.37,36831.0,57.0702,57.1068,57.0519,57.0702,36831.0
2019-05-28 12:15:00,62.37,62.39,62.34,62.37,36960.0,57.0702,57.0885,57.0428,57.0702,36960.0
2019-05-28 12:20:00,62.38,62.45,62.36,62.43,33996.0,57.0794,57.1434,57.0611,57.1251,33996.0
2019-05-28 12:25:00,62.43,62.44,62.4,62.42,29943.0,57.1251,57.1343,57.0977,57.116,29943.0
2019-05-28 12:30:00,62.42,62.45,62.35,62.38,51203.0,57.116,57.1434,57.0519,57.0794,51203.0
2019-05-28 12:35:00,62.37,62.41,62.36,62.4,69492.0,57.0702,57.1068,57.0611,57.0977,69492.0
2019-05-28 12:40:00,62.41,62.46,62.4,62.43,75193.0,57.1068,57.1526,57.0977,57.1251,75193.0
2019-05-28 12:45:00,62.43,62.46,62.42,62.43,48477.0,57.1251,57.1526,57.116,57.1251,48477.0
2019-05-28 12:50:00,62.43,62.51,62.42,62.46,43935.0,57.1251,57.1983,57.116,57.1526,43935.0
2019-05-28 12:55:00,62.46,62.48,62.39,62.4,34046.0,57.1526,57.1709,57.0885,57.0977,34046.0
2019-05-28 13:00:00,62.41,62.48,62.4,62.48,41185.0,57.1068,57.1709,57.0977,57.1709,41185.0
2019-05-28 13:05:00,62.48,62.51,62.44,62.45,39481.0,57.1709,57.1983,57.1343,57.1434,39481.0
2019-05-28 13:10:00,62.45,62.5,62.43,62.46,33403.0,57.1434,57.1892,57.1251,57.1526,33403.0
2019-05-28 13:15:00,62.46,62.56,62.45,62.52,81244.0,57.1526,57.2441,57.1434,57.2075,81244.0
2019-05-28 13:20:00,62.52,62.55,62.52,62.53,29944.0,57.2075,57.2349,57.2075,57.2166,29944.0
2019-05-28 13:25:00,62.52,62.55,62.5,62.53,76423.0,57.2075,57.2349,57.1892,57.2166,76423.0
2019-05-28 13:30:00,62.53,62.55,62.49,62.53,64846.0,57.2166,57.2349,57.18,57.2166,64846.0
2019-05-28 13:35:00,62.52,62.6,62.5,62.6,42205.0,57.2075,57.2807,57.1892,57.2807,42205.0
2019-05-28 13:40:00,62.6,62.66,62.59,62.61,46767.0,57.2807,57.3356,57.2715,57.2898,46767.0
2019-05-28 13:45:00,62.61,62.66,62.56,62.56,31712.0,57.2898,57.3356,57.2441,57.2441,31712.0
2019-05-28 13:50:00,62.55,62.57,62.52,62.54,28471.0,57.2349,57.2532,57.2075,57.2258,28471.0
2019-05-28 13:55:00,62.54,62.54,62.5,62.54,36499.0,57.2258,57.2258,57.1892,57.2258,36499.0
2019-05-28 14:00:00,62.53,62.53,62.49,62.5,39974.0,57.2166,57.2166,57.18,57.1892,39974.0
2019-05-28 14:05:00,62.5,62.53,62.5,62.52,38849.0,57.1892,57.2166,57.1892,57.2075,38849.0
2019-05-28 14:10:00,62.52,62.54,62.49,62.53,52144.0,57.2075,57.2258,57.18,57.2166,52144.0
2019-05-28 14:15:00,62.53,62.58,62.52,62.58,39739.0,57.2166,57.2624,57.2075,57.2624,39739.0
2019-05-28 14:20:00,62.58,62.58,62.5,62.53,36042.0,57.2624,57.2624,57.1892,57.2166,36042.0
2019-05-28 14:25:00,62.53,62.55,62.49,62.53,39182.0,57.2166,57.2349,57.18,57.2166,39182.0
2019-05-28 14:30:00,62.52,62.52,62.5,62.52,55612.0,57.2075,57.2075,57.1892,57.2075,55612.0
2019-05-28 14:35:00,62.51,62.52,62.36,62.37,63841.0,57.1983,57.2075,57.0611,57.0702,63841.0
2019-05-28 14:40:00,62.37,62.38,62.3,62.35,54685.0,57.0702,57.0794,57.0062,57.0519,54685.0
2019-05-28 14:45:00,62.35,62.37,62.3,62.35,54122.0,57.0519,57.0702,57.0062,57.0519,54122.0
2019-05-28 14:50:00,62.35,62.36,62.28,62.29,59444.0,57.0519,57.0611,56.9879,56.997,59444.0
2019-05-28 14:55:00,62.28,62.32,62.23,62.32,56392.0,56.9879,57.0245,56.9421,57.0245,56392.0
2019-05-28 15:00:00,62.32,62.32,62.23,62.3,59401.0,57.0245,57.0245,56.9421,57.0062,59401.0
2019-05-28 15:05:00,62.29,62.31,62.18,62.18,68563.0,56.997,57.0153,56.8964,56.8964,68563.0
2019-05-28 15:10:00,62.18,62.19,62.12,62.17,60764.0,56.8964,56.9055,56.8415,56.8872,60764.0
2019-05-28 15:15:00,62.17,62.2,62.12,62.16,62207.0,56.8872,56.9147,56.8415,56.8781,62207.0
2019-05-28 15:20:00,62.17,62.19,62.13,62.15,62181.0,56.8872,56.9055,56.8506,56.8689,62181.0
2019-05-28 15:25:00,62.16,62.18,62.1,62.14,79569.0,56.8781,56.8964,56.8232,56.8598,79569.0
2019-05-28 15:30:00,62.15,62.2,62.08,62.09,67007.0,56.8689,56.9147,56.8049,56.814,67007.0
2019-05-28 15:35:00,62.08,62.12,62.02,62.03,78796.0,56.8049,56.8415,56.75,56.7591,78796.0
2019-05-28 15:40:00,62.02,62.02,61.88,61.93,68349.0,56.75,56.75,56.6219,56.6676,68349.0
2019-05-28 15:45:00,61.94,62.07,61.91,62.02,71747.0,56.6768,56.7957,56.6493,56.75,71747.0
2019-05-28 15:50:00,62.01,62.14,62.0,62.13,101704.0,56.7408,56.8598,56.7317,56.8506,101704.0
2019-05-28 15:55:00,62.13,62.18,62.08,62.09,274123.0,56.8506,56.8964,56.8049,56.814,274123.0
2019-05-29 09:30:00,61.83,61.93,61.7,61.88,138494.0,56.5761,56.6676,56.4572,56.6219,138494.0
2019-05-29 09:35:00,61.87,61.91,61.78,61.88,89361.0,56.6127,56.6493,56.5304,56.6219,89361.0
2019-05-29 09:40:00,61.88,61.9,61.68,61.8,53970.0,56.6219,56.6402,56.4389,56.5487,53970.0
2019-05-29 09:45:00,61.8,61.86,61.72,61.75,50469.0,56.5487,56.6036,56.4755,56.5029,50469.0
2019-05-29 09:50:00,61.76,61.85,61.71,61.79,42741.0,56.5121,56.5944,56.4663,56.5395,42741.0
2019-05-29 09:55:00,61.79,61.96,61.78,61.96,49759.0,56.5395,56.6951,56.5304,56.6951,49759.0
2019-05-29 10:00:00,61.95,61.95,61.68,61.71,54499.0,56.6859,56.6859,56.4389,56.4663,54499.0
2019-05-29 10:05:00,61.72,61.72,61.57,61.61,51661.0,56.4755,56.4755,56.3382,56.3748,51661.0
2019-05-29 10:10:00,61.61,61.73,61.6,61.73,35091.0,56.3748,56.4846,56.3657,56.4846,35091.0
2019-05-29 10:15:00,61.74,61.89,61.74,61.85,46796.0,56.4938,56.631,56.4938,56.5944,46796.0
2019-05-29 10:20:00,61.85,61.94,61.85,61.9,30098.0,56.5944,56.6768,56.5944,56.6402,30098.0
2019-05-29 10:25:00,61.91,62.05,61.9,62.05,40406.0,56.6493,56.7774,56.6402,56.7774,40406.0
2019-05-29 10:30:00,62.05,62.06,61.96,61.97,38515.0,56.7774,56.7866,56.6951,56.7042,38515.0
2019-05-29 10:35:00,61.96,61.96,61.79,61.79,41980.0,56.6951,56.6951,56.5395,56.5395,41980.0
2019-05-29 10:40:00,61.79,61.79,61.71,61.72,35348.0,56.5395,56.5395,56.4663,56.4755,35348.0
2019-05-29 10:45:00,61.71,61.73,61.64,61.69,35860.0,56.4663,56.4846,56.4023,56.448,35860.0
2019-05-29 10:50:00,61.68,61.77,61.65,61.76,49362.0,56.4389,56.5212,56.4114,56.5121,49362.0
2019-05-29 10:55:00,61.76,61.77,61.72,61.75,42533.0,56.5121,56.5212,56.4755,56.5029,42533.0
2019-05-29 11:00:00,61.75,61.82,61.72,61.78,54109.0,56.5029,56.567,56.4755,56.5304,54109.0
2019-05-29 11:05:00,61.78,61.91,61.76,61.85,45948.0,56.5304,56.6493,56.5121,56.5944,45948.0
2019-05-29 11:10:00,61.84,61.85,61.69,61.71,47793.0,56.5853,56.5944,56.448,56.4663,47793.0
2019-05-29 11:15:00,61.7,61.82,61.69,61.82,35202.0,56.4572,56.567,56.448,56.567,35202.0
2019-05-29 11:20:00,61.81,61.82,61.74,61.76,32858.0,56.5578,56.567,56.4938,56.5121,32858.0
2019-05-29 11:25:00,61.75,61.78,61.69,61.73,44413.0,56.5029,56.5304,56.448,56.4846,44413.0
2019-05-29 11:30:00,61.73,61.76,61.66,61.74,40930.0,56.4846,56.5121,56.4206,56.4938,40930.0
2019-05-29 11:35:00,61.75,61.76,61.64,61.65,36785.0,56.5029,56.5121,56.4023,56.4114,36785.0
2019-05-29 11:40:00,61.64,61.66,61.55,61.62,30355.0,56.4023,56.4206,56.3199,56.384,30355.0
2019-05-29 11:45:00,61.63,61.67,61.62,61.63,40429.0,56.3931,56.4297,56.384,56.3931,40429.0
2019-05-29 11:50:00,61.63,61.66,61.56,61.58,35874.0,56.3931,56.4206,56.3291,56.3474,35874.0
2019-05-29 11:55:00,61.58,61.61,61.55,61.61,33044.0,56.3474,56.3748,56.3199,56.3748,33044.0
2019-05-29 12:00:00,61.61,61.65,61.54,61.64,30595.0,56.3748,56.4114,56.3108,56.4023,30595.0
2019-05-29 12:05:00,61.64,61.7,61.62,61.69,39922.0,56.4023,56.4572,56.384,56.448,39922.0
2019-05-29 12:10:00,61.68,61.7,61.64,61.7,30225.0,56.4389,56.4572,56.4023,56.4572,30225.0
2019-05-29 12:15:00,61.69,61.74,61.66,61.72,42350.0,56.448,56.4938,56.4206,56.4755,42350.0
2019-05-29 12:20:00,61.73,61.73,61.67,61.69,25322.0,56.4846,56.4846,56.4297,56.448,25322.0
2019-05-29 12:25:00,61.7,61.79,61.69,61.77,34608.0,56.4572,56.5395,56.448,56.5212,34608.0
2019-05-29 12:30:00,61.77,61.79,61.74,61.77,33671.0,56.5212,56.5395,56.4938,56.5212,33671.0
2019-05-29 12:35:00,61.77,61.79,61.74,61.76,29073.0,56.5212,56.5395,56.4938,56.5121,29073.0
2019-05-29 12:40:00,61.75,61.81,61.73,61.8,31399.0,56.5029,56.5578,56.4846,56.5487,31399.0
2019-05-29 12:45:00,61.8,61.86,61.79,61.82,34701.0,56.5487,56.6036,56.5395,56.567,34701.0
2019-05-29 12:50:00,61.82,61.84,61.77,61.79,27560.0,56.567,56.5853,56.5212,56.5395,27560.0
2019-05-29 12:55:00,61.79,61.79,61.74,61.75,33115.0,56.5395,56.5395,56.4938,56.5029,33115.0
2019-05-29 13:00:00,61.75,61.77,61.73,61.76,41918.0,56.5029,56.5212,56.4846,56.5121,41918.0
2019-05-29 13:05:00,61.76,61.87,61.7,61.87,140903.0,56.5121,56.6127,56.4572,56.6127,140903.0
2019-05-29 13:10:00,61.88,61.98,61.87,61.91,36639.0,56.6219,56.7134,56.6127,56.6493,36639.0
2019-05-29 13:15:00,61.92,61.98,61.89,61.96,23714.0,56.6585,56.7134,56.631,56.6951,23714.0
2019-05-29 13:20:00,61.95,62.04,61.91,62.03,25036.0,56.6859,56.7683,56.6493,56.7591,25036.0
2019-05-29 13:25:00,62.03,62.04,61.98,62.02,123275.0,56.7591,56.7683,56.7134,56.75,123275.0
2019-05-29 13:30:00,62.01,62.03,61.99,62.02,18756.0,56.7408,56.7591,56.7225,56.75,18756.0
2019-05-29 13:35:00,62.02,62.04,61.95,62.04,27591.0,56.75,56.7683,56.6859,56.7683,27591.0
2019-05-29 13:40:00,62.03,62.09,62.02,62.06,22153.0,56.7591,56.814,56.75,56.7866,22153.0
2019-05-29 13:45:00,62.06,62.13,62.03,62.13,31402.0,56.7866,56.8506,56.7591,56.8506,31402.0
2019-05-29 13:50:00,62.12,62.17,62.08,62.08,30023.0,56.8415,56.8872,56.8049,56.8049,30023.0
2019-05-29 13:55:00,62.08,62.11,62.07,62.08,21419.0,56.8049,56.8323,56.7957,56.8049,21419.0
2019-05-29 14:00:00,62.08,62.14,62.04,62.05,37234.0,56.8049,56.8598,56.7683,56.7774,37234.0
2019-05-29 14:05:00,62.05,62.09,61.98,61.98,34687.0,56.7774,56.814,56.7134,56.7134,34687.0
2019-05-29 14:10:00,61.98,62.01,61.93,61.96,28746.0,56.7134,56.7408,56.6676,56.6951,28746.0
2019-05-29 14:15:00,61.96,61.98,61.93,61.96,25712.0,56.6951,56.7134,56.6676,56.6951,25712.0
2019-05-29 14:20:00,61.95,61.99,61.94,61.96,23839.0,56.6859,56.7225,56.6768,56.6951,23839.0
2019-05-29 14:25:00,61.95,61.96,61.92,61.94,20237.0,56.6859,56.6951,56.6585,56.6768,20237.0
2019-05-29 14:30:00,61.94,61.94,61.8,61.8,33279.0,56.6768,56.6768,56.5487,56.5487,33279.0
2019-05-29 14:35:00,61.8,61.82,61.75,61.77,22115.0,56.5487,56.567,56.5029,56.5212,22115.0
2019-05-29 14:40:00,61.77,61.77,61.72,61.73,31521.0,56.5212,56.5212,56.4755,56.4846,31521.0
2019-05-29 14:45:00,61.73,61.78,61.73,61.75,30615.0,56.4846,56.5304,56.4846,56.5029,30615.0
2019-05-29 14:50:00,61.74,61.74,61.67,61.71,35725.0,56.4938,56.4938,56.4297,56.4663,35725.0
2019-05-29 14:55:00,61.71,61.8,61.7,61.79,43584.0,56.4663,56.5487,56.4572,56.5395,43584.0
2019-05-29 15:00:00,61.79,61.79,61.65,61.7,51009.0,56.5395,56.5395,56.4114,56.4572,51009.0
2019-05-29 15:05:00,61.69,61.75,61.65,61.74,42193.0,56.448,56.5029,56.4114,56.4938,42193.0
2019-05-29 15:10:00,61.75,61.79,61.72,61.79,65090.0,56.5029,56.5395,56.4755,56.5395,65090.0
2019-05-29 15:15:00,61.79,61.82,61.78,61.79,30313.0,56.5395,56.567,56.5304,56.5395,30313.0
2019-05-29 15:20:00,61.78,61.91,61.78,61.86,44620.0,56.5304,56.6493,56.5304,56.6036,44620.0
2019-05-29 15:25:00,61.87,61.91,61.83,61.9,49901.0,56.6127,56.6493,56.5761,56.6402,49901.0
2019-05-29 15:30:00,61.9,61.96,61.85,61.96,49712.0,56.6402,56.6951,56.5944,56.6951,49712.0
2019-05-29 15:35:00,61.97,62.02,61.97,62.01,62082.0,56.7042,56.75,56.7042,56.7408,62082.0
2019-05-29 15:40:00,62.01,62.07,62.01,62.05,49827.0,56.7408,56.7957,56.7408,56.7774,49827.0
2019-05-29 15:45:00,62.05,62.05,61.95,61.96,63301.0,56.7774,56.7774,56.6859,56.6951,63301.0
2019-05-29 15:50:00,61.95,61.95,61.83,61.89,70468.0,56.6859,56.6859,56.5761,56.631,70468.0
2019-05-29 15:55:00,61.89,61.94,61.86,61.89,194684.0,56.631,56.6768,56.6036,56.631,194684.0
2019-05-30 09:30:00,61.94,62.28,61.75,62.27,67592.0,56.6768,56.9879,56.5029,56.9787,67592.0
2019-05-30 09:35:00,62.28,62.44,62.27,62.35,62304.0,56.9879,57.1343,56.9787,57.0519,62304.0
2019-05-30 09:40:00,62.36,62.39,62.27,62.37,103448.0,57.0611,57.0885,56.9787,57.0702,103448.0
2019-05-30 09:45:00,62.38,62.46,62.33,62.43,87934.0,57.0794,57.1526,57.0336,57.1251,87934.0
2019-05-30 09:50:00,62.41,62.45,62.39,62.44,40884.0,57.1068,57.1434,57.0885,57.1343,40884.0
2019-05-30 09:55:00,62.45,62.6,62.45,62.54,69387.0,57.1434,57.2807,57.1434,57.2258,69387.0
2019-05-30 10:00:00,62.54,62.64,62.54,62.62,45642.0,57.2258,57.3173,57.2258,57.299,45642.0
2019-05-30 10:05:00,62.63,62.69,62.59,62.66,68641.0,57.3081,57.363,57.2715,57.3356,68641.0
2019-05-30 10:10:00,62.65,62.65,62.51,62.58,62547.0,57.3264,57.3264,57.1983,57.2624,62547.0
2019-05-30 10:15:00,62.58,62.65,62.58,62.63,40410.0,57.2624,57.3264,57.2624,57.3081,40410.0
2019-05-30 10:20:00,62.63,62.82,62.62,62.78,48367.0,57.3081,57.482,57.299,57.4454,48367.0
2019-05-30 10:25:00,62.8,62.88,62.77,62.79,40598.0,57.4637,57.5369,57.4362,57.4545,40598.0
2019-05-30 10:30:00,62.8,62.9,62.79,62.82,127773.0,57.4637,57.5552,57.4545,57.482,127773.0
2019-05-30 10:35:00,62.83,62.89,62.78,62.78,49347.0,57.4911,57.546,57.4454,57.4454,49347.0
2019-05-30 10:40:00,62.78,62.78,62.63,62.69,118128.0,57.4454,57.4454,57.3081,57.363,118128.0
2019-05-30 10:45:00,62.7,62.74,62.66,62.67,29659.0,57.3722,57.4088,57.3356,57.3447,29659.0
2019-05-30 10:50:00,62.68,62.68,62.53,62.54,43053.0,57.3539,57.3539,57.2166,57.2258,43053.0
2019-05-30 10:55:00,62.54,62.57,62.46,62.5,30309.0,57.2258,57.2532,57.1526,57.1892,30309.0
2019-05-30 11:00:00,62.5,62.54,62.46,62.52,31228.0,57.1892,57.2258,57.1526,57.2075,31228.0
2019-05-30 11:05:00,62.52,62.53,62.46,62.51,46854.0,57.2075,57.2166,57.1526,57.1983,46854.0
2019-05-30 11:10:00,62.5,62.57,62.49,62.55,41967.0,57.1892,57.2532,57.18,57.2349,41967.0
2019-05-30 11:15:00,62.55,62.6,62.48,62.48,39475.0,57.2349,57.2807,57.1709,57.1709,39475.0
2019-05-30 11:20:00,62.48,62.53,62.41,62.42,37619.0,57.1709,57.2166,57.1068,57.116,37619.0
2019-05-30 11:25:00,62.43,62.44,62.36,62.37,42359.0,57.1251,57.1343,57.0611,57.0702,42359.0
2019-05-30 11:30:00,62.38,62.4,62.3,62.31,57501.0,57.0794,57.0977,57.0062,57.0153,57501.0
2019-05-30 11:35:00,62.33,62.38,62.33,62.37,33737.0,57.0336,57.0794,57.0336,57.0702,33737.0
2019-05-30 11:40:00,62.37,62.41,62.3,62.31,31128.0,57.0702,57.1068,57.0062,57.0153,31128.0
2019-05-30 11:45:00,62.3,62.3,62.22,62.27,32983.0,57.0062,57.0062,56.933,56.9787,32983.0
2019-05-30 11:50:00,62.26,62.27,62.11,62.12,23768.0,56.9696,56.9787,56.8323,56.8415,23768.0
2019-05-30 11:55:00,62.11,62.17,62.1,62.14,30226.0,56.8323,56.8872,56.8232,56.8598,30226.0
2019-05-30 12:00:00,62.15,62.2,62.11,62.16,31055.0,56.8689,56.9147,56.8323,56.8781,31055.0
2019-05-30 12:05:00,62.16,62.19,62.05,62.05,120889.0,56.8781,56.9055,56.7774,56.7774,120889.0
2019-05-30 12:10:00,62.06,62.11,62.01,62.08,30174.0,56.7866,56.8323,56.7408,56.8049,30174.0
2019-05-30 12:15:00,62.08,62.12,62.06,62.06,21391.0,56.8049,56.8415,56.7866,56.7866,21391.0
2019-05-30 12:20:00,62.06,62.15,62.05,62.12,37657.0,56.7866,56.8689,56.7774,56.8415,37657.0
2019-05-30 12:25:00,62.13,62.17,62.11,62.16,21829.0,56.8506,56.8872,56.8323,56.8781,21829.0
2019-05-30 12:30:00,62.16,62.18,62.11,62.15,28776.0,56.8781,56.8964,56.8323,56.8689,28776.0
2019-05-30 12:35:00,62.14,62.23,62.14,62.23,35336.0,56.8598,56.9421,56.8598,56.9421,35336.0
2019-05-30 12:40:00,62.23,62.26,62.22,62.24,28599.0,56.9421,56.9696,56.933,56.9513,28599.0
2019-05-30 12:45:00,62.24,62.27,62.21,62.23,30307.0,56.9513,56.9787,56.9238,56.9421,30307.0
2019-05-30 12:50:00,62.23,62.32,62.23,62.28,34982.0,56.9421,57.0245,56.9421,56.9879,34982.0
2019-05-30 12:55:00,62.29,62.29,62.19,62.2,36835.0,56.997,56.997,56.9055,56.9147,36835.0
2019-05-30 13:00:00,62.2,62.26,62.18,62.18,35093.0,56.9147,56.9696,56.8964,56.8964,35093.0
2019-05-30 13:05:00,62.16,62.3,62.15,62.3,103442.0,56.8781,57.0062,56.8689,57.0062,103442.0
2019-05-30 13:10:00,62.31,62.34,62.3,62.31,25476.0,57.0153,57.0428,57.0062,57.0153,25476.0
2019-05-30 13:15:00,62.32,62.36,62.31,62.35,20373.0,57.0245,57.0611,57.0153,57.0519,20373.0
2019-05-30 13:20:00,62.36,62.39,62.33,62.38,28731.0,57.0611,57.0885,57.0336,57.0794,28731.0
2019-05-30 13:25:00,62.37,62.39,62.33,62.38,32584.0,57.0702,57.0885,57.0336,57.0794,32584.0
2019-05-30 13:30:00,62.39,62.39,62.35,62.36,22664.0,57.0885,57.0885,57.0519,57.0611,22664.0
2019-05-30 13:35:00,62.36,62.37,62.24,62.3,25945.0,57.0611,57.0702,56.9513,57.0062,25945.0
2019-05-30 13:40:00,62.3,62.3,62.24,62.25,22517.0,57.0062,57.0062,56.9513,56.9604,22517.0
2019-05-30 13:45:00,62.26,62.28,62.24,62.25,31489.0,56.9696,56.9879,56.9513,56.9604,31489.0
2019-05-30 13:50:00,62.25,62.29,62.23,62.25,26947.0,56.9604,56.997,56.9421,56.9604,26947.0
2019-05-30 13:55:00,62.26,62.29,62.25,62.28,23480.0,56.9696,56.997,56.9604,56.9879,23480.0
2019-05-30 14:00:00,62.27,62.35,62.26,62.3,44835.0,56.9787,57.0519,56.9696,57.0062,44835.0
2019-05-30 14:05:00,62.3,62.31,62.29,62.31,38697.0,57.0062,57.0153,56.997,57.0153,38697.0
2019-05-30 14:10:00,62.31,62.33,62.29,62.32,35720.0,57.0153,57.0336,56.997,57.0245,35720.0
2019-05-30 14:15:00,62.3,62.34,62.29,62.31,23860.0,57.0062,57.0428,56.997,57.0153,23860.0
2019-05-30 14:20:00,62.32,62.32,62.22,62.23,31794.0,57.0245,57.0245,56.933,56.9421,31794.0
2019-05-30 14:25:00,62.22,62.27,62.22,62.23,24424.0,56.933,56.9787,56.933,56.9421,24424.0
2019-05-30 14:30:00,62.23,62.24,62.17,62.2,37113.0,56.9421,56.9513,56.8872,56.9147,37113.0
2019-05-30 14:35:00,62.19,62.21,62.15,62.19,42158.0,56.9055,56.9238,56.8689,56.9055,42158.0
2019-05-30 14:40:00,62.19,62.24,62.18,62.24,28840.0,56.9055,56.9513,56.8964,56.9513,28840.0
2019-05-30 14:45:00,62.24,62.24,62.16,62.24,48696.0,56.9513,56.9513,56.8781,56.9513,48696.0
2019-05-30 14:50:00,62.23,62.28,62.19,62.28,26511.0,56.9421,56.9879,56.9055,56.9879,26511.0
2019-05-30 14:55:00,62.28,62.3,62.24,62.28,30590.0,56.9879,57.0062,56.9513,56.9879,30590.0
2019-05-30 15:00:00,62.29,62.29,62.17,62.17,34816.0,56.997,56.997,56.8872,56.8872,34816.0
2019-05-30 15:05:00,62.17,62.18,62.08,62.13,82004.0,56.8872,56.8964,56.8049,56.8506,82004.0
2019-05-30 15:10:00,62.13,62.19,62.12,62.19,34288.0,56.8506,56.9055,56.8415,56.9055,34288.0
2019-05-30 15:15:00,62.19,62.31,62.16,62.3,85400.0,56.9055,57.0153,56.8781,57.0062,85400.0
2019-05-30 15:20:00,62.3,62.37,62.29,62.37,59160.0,57.0062,57.0702,56.997,57.0702,59160.0
2019-05-30 15:25:00,62.37,62.47,62.36,62.47,81979.0,57.0702,57.1617,57.0611,57.1617,81979.0
2019-05-30 15:30:00,62.45,62.48,62.4,62.48,53428.0,57.1434,57.1709,57.0977,57.1709,53428.0
2019-05-30 15:35:00,62.48,62.56,62.47,62.49,113160.0,57.1709,57.2441,57.1617,57.18,113160.0
2019-05-30 15:40:00,62.5,62.5,62.4,62.42,61306.0,57.1892,57.1892,57.0977,57.116,61306.0
2019-05-30 15:45:00,62.43,62.43,62.37,62.41,91201.0,57.1251,57.1251,57.0702,57.1068,91201.0
2019-05-30 15:50:00,62.41,62.41,62.32,62.33,129408.0,57.1068,57.1068,57.0245,57.0336,129408.0
2019-05-30 15:55:00,62.34,62.39,62.32,62.36,153609.0,57.0428,57.0885,57.0245,57.0611,153609.0
2019-05-31 09:30:00,61.73,62.06,61.73,62.0,120522.0,56.4846,56.7866,56.4846,56.7317,120522.0
2019-05-31 09:35:00,62.01,62.09,61.92,62.0,67133.0,56.7408,56.814,56.6585,56.7317,67133.0
2019-05-31 09:40:00,62.0,62.01,61.76,61.87,60861.0,56.7317,56.7408,56.5121,56.6127,60861.0
2019-05-31 09:45:00,61.88,61.98,61.88,61.88,68863.0,56.6219,56.7134,56.6219,56.6219,68863.0
2019-05-31 09:50:00,61.87,61.97,61.79,61.92,74296.0,56.6127,56.7042,56.5395,56.6585,74296.0
2019-05-31 09:55:00,61.92,61.92,61.82,61.86,43192.0,56.6585,56.6585,56.567,56.6036,43192.0
2019-05-31 10:00:00,61.85,61.9,61.84,61.87,49638.0,56.5944,56.6402,56.5853,56.6127,49638.0
2019-05-31 10:05:00,61.87,61.97,61.84,61.89,54935.0,56.6127,56.7042,56.5853,56.631,54935.0
2019-05-31 10:10:00,61.9,61.92,61.82,61.88,43307.0,56.6402,56.6585,56.567,56.6219,43307.0
2019-05-31 10:15:00,61.88,61.92,61.85,61.88,54067.0,56.6219,56.6585,56.5944,56.6219,54067.0
2019-05-31 10:20:00,61.87,61.93,61.86,61.91,34053.0,56.6127,56.6676,56.6036,56.6493,34053.0
2019-05-31 10:25:00,61.92,61.98,61.85,61.85,34395.0,56.6585,56.7134,56.5944,56.5944,34395.0
2019-05-31 10:30:00,61.87,61.92,61.86,61.89,55527.0,56.6127,56.6585,56.6036,56.631,55527.0
2019-05-31 10:35:00,61.89,61.96,61.85,61.96,46844.0,56.631,56.6951,56.5944,56.6951,46844.0
2019-05-31 10:40:00,61.96,62.02,61.9,61.99,42579.0,56.6951,56.75,56.6402,56.7225,42579.0
2019-05-31 10:45:00,61.99,62.07,61.91,62.06,53581.0,56.7225,56.7957,56.6493,56.7866,53581.0
2019-05-31 10:50:00,62.07,62.14,62.06,62.08,39892.0,56.7957,56.8598,56.7866,56.8049,39892.0
2019-05-31 10:55:00,62.08,62.09,62.0,62.01,38775.0,56.8049,56.814,56.7317,56.7408,38775.0
2019-05-31 11:00:00,62.01,62.1,61.96,62.0,56679.0,56.7408,56.8232,56.6951,56.7317,56679.0
2019-05-31 11:05:00,62.0,62.07,61.99,62.01,117527.0,56.7317,56.7957,56.7225,56.7408,117527.0
2019-05-31 11:10:00,62.01,62.07,61.97,62.07,43955.0,56.7408,56.7957,56.7042,56.7957,43955.0
2019-05-31 11:15:00,62.06,62.17,62.05,62.13,53867.0,56.7866,56.8872,56.7774,56.8506,53867.0
2019-05-31 11:20:00,62.13,62.24,62.13,62.2,37835.0,56.8506,56.9513,56.8506,56.9147,37835.0
2019-05-31 11:25:00,62.19,62.26,62.17,62.23,56301.0,56.9055,56.9696,56.8872,56.9421,56301.0
2019-05-31 11:30:00,62.23,62.24,62.14,62.18,50763.0,56.9421,56.9513,56.8598,56.8964,50763.0
2019-05-31 11:35:00,62.19,62.21,62.14,62.19,27497.0,56.9055,56.9238,56.8598,56.9055,27497.0
2019-05-31 11:40:00,62.18,62.19,62.13,62.14,38117.0,56.8964,56.9055,56.8506,56.8598,38117.0
2019-05-31 11:45:00,62.15,62.27,62.14,62.27,52351.0,56.8689,56.9787,56.8598,56.9787,52351.0
2019-05-31 11:50:00,62.27,62.27,62.2,62.2,37254.0,56.9787,56.9787,56.9147,56.9147,37254.0
2019-05-31 11:55:00,62.18,62.25,62.15,62.23,33408.0,56.8964,56.9604,56.8689,56.9421,33408.0
2019-05-31 12:00:00,62.23,62.28,62.23,62.25,39181.0,56.9421,56.9879,56.9421,56.9604,39181.0
2019-05-31 12:05:00,62.26,62.28,62.24,62.28,46186.0,56.9696,56.9879,56.9513,56.9879,46186.0
2019-05-31 12:10:00,62.27,62.33,62.25,62.28,79369.0,56.9787,57.0336,56.9604,56.9879,79369.0
2019-05-31 12:15:00,62.27,62.28,62.24,62.26,37908.0,56.9787,56.9879,56.9513,56.9696,37908.0
2019-05-31 12:20:00,62.26,62.27,62.14,62.15,42405.0,56.9696,56.9787,56.8598,56.8689,42405.0
2019-05-31 12:25:00,62.15,62.18,62.11,62.14,23563.0,56.8689,56.8964,56.8323,56.8598,23563.0
2019-05-31 12:30:00,62.14,62.16,62.11,62.14,27271.0,56.8598,56.8781,56.8323,56.8598,27271.0
2019-05-31 12:35:00,62.14,62.17,62.1,62.1,24003.0,56.8598,56.8872,56.8232,56.8232,24003.0
2019-05-31 12:40:00,62.11,62.13,62.04,62.05,25773.0,56.8323,56.8506,56.7683,56.7774,25773.0
2019-05-31 12:45:00,62.05,62.13,62.04,62.08,25498.0,56.7774,56.8506,56.7683,56.8049,25498.0
2019-05-31 12:50:00,62.08,62.1,62.05,62.1,25810.0,56.8049,56.8232,56.7774,56.8232,25810.0
2019-05-31 12:55:00,62.1,62.12,62.07,62.1,42240.0,56.8232,56.8415,56.7957,56.8232,42240.0
2019-05-31 13:00:00,62.1,62.12,62.06,62.07,18719.0,56.8232,56.8415,56.7866,56.7957,18719.0
2019-05-31 13:05:00,62.06,62.15,62.06,62.15,29302.0,56.7866,56.8689,56.7866,56.8689,29302.0
2019-05-31 13:10:00,62.15,62.21,62.13,62.19,18935.0,56.8689,56.9238,56.8506,56.9055,18935.0
2019-05-31 13:15:00,62.19,62.22,62.17,62.22,32649.0,56.9055,56.933,56.8872,56.933,32649.0
2019-05-31 13:20:00,62.22,62.23,62.16,62.18,27648.0,56.933,56.9421,56.8781,56.8964,27648.0
2019-05-31 13:25:00,62.17,62.23,62.16,62.22,18014.0,56.8872,56.9421,56.8781,56.933,18014.0
2019-05-31 13:30:00,62.22,62.26,62.2,62.25,25863.0,56.933,56.9696,56.9147,56.9604,25863.0
2019-05-31 13:35:00,62.25,62.26,62.22,62.26,12871.0,56.9604,56.9696,56.933,56.9696,12871.0
2019-05-31 13:40:00,62.26,62.26,62.19,62.2,22057.0,56.9696,56.9696,56.9055,56.9147,22057.0
2019-05-31 13:45:00,62.2,62.2,62.16,62.17,22884.0,56.9147,56.9147,56.8781,56.8872,22884.0
2019-05-31 13:50:00,62.17,62.2,62.13,62.19,29824.0,56.8872,56.9147,56.8506,56.9055,29824.0
2019-05-31 13:55:00,62.19,62.23,62.16,62.16,47126.0,56.9055,56.9421,56.8781,56.8781,47126.0
2019-05-31 14:00:00,62.16,62.17,62.06,62.07,30393.0,56.8781,56.8872,56.7866,56.7957,30393.0
2019-05-31 14:05:00,62.06,62.09,62.04,62.08,38142.0,56.7866,56.814,56.7683,56.8049,38142.0
2019-05-31 14:10:00,62.08,62.09,62.01,62.07,36771.0,56.8049,56.814,56.7408,56.7957,36771.0
2019-05-31 14:15:00,62.07,62.11,62.06,62.11,36511.0,56.7957,56.8323,56.7866,56.8323,36511.0
2019-05-31 14:20:00,62.1,62.15,62.08,62.15,39278.0,56.8232,56.8689,56.8049,56.8689,39278.0
2019-05-31 14:25:00,62.16,62.16,62.08,62.09,42105.0,56.8781,56.8781,56.8049,56.814,42105.0
2019-05-31 14:30:00,62.09,62.11,62.03,62.03,75326.0,56.814,56.8323,56.7591,56.7591,75326.0
2019-05-31 14:35:00,62.04,62.1,62.03,62.09,34193.0,56.7683,56.8232,56.7591,56.814,34193.0
2019-05-31 14:40:00,62.1,62.15,62.08,62.14,33083.0,56.8232,56.8689,56.8049,56.8598,33083.0
2019-05-31 14:45:00,62.13,62.17,62.12,62.13,74321.0,56.8506,56.8872,56.8415,56.8506,74321.0
2019-05-31 14:50:00,62.13,62.19,62.12,62.15,34023.0,56.8506,56.9055,56.8415,56.8689,34023.0
2019-05-31 14:55:00,62.15,62.18,62.14,62.15,34314.0,56.8689,56.8964,56.8598,56.8689,34314.0
2019-05-31 15:00:00,62.15,62.2,62.05,62.06,185469.0,56.8689,56.9147,56.7774,56.7866,185469.0
2019-05-31 15:05:00,62.06,62.12,62.06,62.09,37308.0,56.7866,56.8415,56.7866,56.814,37308.0
2019-05-31 15:10:00,62.08,62.1,62.05,62.07,41318.0,56.8049,56.8232,56.7774,56.7957,41318.0
2019-05-31 15:15:00,62.08,62.09,62.04,62.06,67608.0,56.8049,56.814,56.7683,56.7866,67608.0
2019-05-31 15:20:00,62.07,62.08,62.0,62.02,107601.0,56.7957,56.8049,56.7317,56.75,107601.0
2019-05-31 15:25:00,62.02,62.03,61.95,62.02,88543.0,56.75,56.7591,56.6859,56.75,88543.0
2019-05-31 15:30:00,62.01,62.06,61.98,62.02,62044.0,56.7408,56.7866,56.7134,56.75,62044.0
2019-05-31 15:35:00,62.02,62.02,61.91,61.92,90647.0,56.75,56.75,56.6493,56.6585,90647.0
2019-05-31 15:40:00,61.92,61.99,61.9,61.98,87118.0,56.6585,56.7225,56.6402,56.7134,87118.0
2019-05-31 15:45:00,61.98,62.08,61.97,62.0,84031.0,56.7134,56.8049,56.7042,56.7317,84031.0
2019-05-31 15:50:00,62.0,62.03,61.96,62.02,128589.0,56.7317,56.7591,56.6951,56.75,128589.0
2019-05-31 15:55:00,62.02,62.04,61.93,61.93,253752.0,56.75,56.7683,56.6676,56.6676,253752.0
2019-06-03 09:30:00,61.77,62.1,61.36,61.42,134499.0,56.5212,56.8232,56.146,56.2009,134499.0
2019-06-03 09:35:00,61.44,61.44,61.14,61.14,30167.0,56.2192,56.2192,55.9447,55.9447,30167.0
2019-06-03 09:40:00,61.14,61.25,61.01,61.22,51880.0,55.9447,56.0454,55.8258,56.0179,51880.0
2019-06-03 09:45:00,61.2,61.2,60.83,60.9,57910.0,55.9996,55.9996,55.6611,55.7251,57910.0
2019-06-03 09:50:00,60.91,60.94,60.75,60.76,44233.0,55.7343,55.7617,55.5879,55.597,44233.0
2019-06-03 09:55:00,60.77,60.78,60.58,60.58,98984.0,55.6062,55.6153,55.4323,55.4323,98984.0
2019-06-03 10:00:00,60.57,60.67,60.34,60.45,85282.0,55.4232,55.5147,55.2127,55.3134,85282.0
2019-06-03 10:05:00,60.46,60.51,60.35,60.41,41484.0,55.3225,55.3683,55.2219,55.2768,41484.0
2019-06-03 10:10:00,60.39,60.45,60.33,60.36,42650.0,55.2585,55.3134,55.2036,55.231,42650.0
2019-06-03 10:15:00,60.34,60.34,60.19,60.27,47269.0,55.2127,55.2127,55.0755,55.1487,47269.0
2019-06-03 10:20:00,60.26,60.28,60.13,60.2,57127.0,55.1395,55.1578,55.0206,55.0846,57127.0
2019-06-03 10:25:00,60.2,60.33,60.18,60.32,89190.0,55.0846,55.2036,55.0663,55.1944,89190.0
2019-06-03 10:30:00,60.32,60.6,60.32,60.55,106181.0,55.1944,55.4506,55.1944,55.4049,106181.0
2019-06-03 10:35:00,60.56,60.73,60.52,60.67,112886.0,55.414,55.5696,55.3774,55.5147,112886.0
2019-06-03 10:40:00,60.68,60.76,60.66,60.75,67701.0,55.5238,55.597,55.5055,55.5879,67701.0
2019-06-03 10:45:00,60.75,60.75,60.74,60.74,40548.0,55.5879,55.5879,55.5787,55.5787,40548.0
2019-06-03 10:50:00,60.74,60.97,60.74,60.96,87887.0,55.5787,55.7892,55.5787,55.78,87887.0
2019-06-03 10:55:00,60.95,60.96,60.85,60.91,99747.0,55.7709,55.78,55.6794,55.7343,99747.0
2019-06-03 11:00:00,60.9,60.97,60.9,60.91,50406.0,55.7251,55.7892,55.7251,55.7343,50406.0
2019-06-03 11:05:00,60.9,60.91,60.81,60.82,75182.0,55.7251,55.7343,55.6428,55.6519,75182.0
2019-06-03 11:10:00,60.82,60.94,60.81,60.91,68766.0,55.6519,55.7617,55.6428,55.7343,68766.0
2019-06-03 11:15:00,60.91,60.92,60.9,60.91,41297.0,55.7343,55.7434,55.7251,55.7343,41297.0
2019-06-03 11:20:00,60.9,61.02,60.9,61.01,76308.0,55.7251,55.8349,55.7251,55.8258,76308.0
2019-06-03 11:25:00,61.01,61.04,60.99,61.03,80432.0,55.8258,55.8532,55.8075,55.8441,80432.0
2019-06-03 11:30:00,61.04,61.04,60.99,61.01,66753.0,55.8532,55.8532,55.8075,55.8258,66753.0
2019-06-03 11:35:00,61.03,61.04,60.99,61.04,47088.0,55.8441,55.8532,55.8075,55.8532,47088.0
2019-06-03 11:40:00,61.03,61.07,60.96,60.99,88383.0,55.8441,55.8807,55.78,55.8075,88383.0
2019-06-03 11:45:00,60.99,61.09,60.99,61.05,74273.0,55.8075,55.899,55.8075,55.8624,74273.0
2019-06-03 11:50:00,61.05,61.08,60.96,60.96,80949.0,55.8624,55.8898,55.78,55.78,80949.0
2019-06-03 11:55:00,60.95,61.01,60.94,61.01,45271.0,55.7709,55.8258,55.7617,55.8258,45271.0
2019-06-03 12:00:00,61.0,61.03,60.89,60.89,64118.0,55.8166,55.8441,55.716,55.716,64118.0
2019-06-03 12:05:00,60.89,60.9,60.71,60.77,64175.0,55.716,55.7251,55.5513,55.6062,64175.0
2019-06-03 12:10:00,60.78,60.84,60.78,60.8,65989.0,55.6153,55.6702,55.6153,55.6336,65989.0
2019-06-03 12:15:00,60.81,60.83,60.8,60.83,50593.0,55.6428,55.6611,55.6336,55.6611,50593.0
2019-06-03 12:20:00,60.82,60.83,60.71,60.71,84735.0,55.6519,55.6611,55.5513,55.5513,84735.0
2019-06-03 12:25:00,60.72,60.82,60.72,60.79,49773.0,55.5604,55.6519,55.5604,55.6245,49773.0
2019-06-03 12:30:00,60.79,60.81,60.69,60.72,67141.0,55.6245,55.6428,55.533,55.5604,67141.0
2019-06-03 12:35:00,60.72,60.78,60.69,60.76,67059.0,55.5604,55.6153,55.533,55.597,67059.0
2019-06-03 12:40:00,60.77,60.77,60.69,60.73,42783.0,55.6062,55.6062,55.533,55.5696,42783.0
2019-06-03 12:45:00,60.74,60.88,60.73,60.87,31780.0,55.5787,55.7068,55.5696,55.6977,31780.0
2019-06-03 12:50:00,60.87,60.93,60.87,60.92,64716.0,55.6977,55.7526,55.6977,55.7434,64716.0
2019-06-03 12:55:00,60.92,60.95,60.87,60.88,51797.0,55.7434,55.7709,55.6977,55.7068,51797.0
2019-06-03 13:00:00,60.88,60.9,60.78,60.81,45794.0,55.7068,55.7251,55.6153,55.6428,45794.0
2019-06-03 13:05:00,60.81,60.95,60.81,60.95,60810.0,55.6428,55.7709,55.6428,55.7709,60810.0
2019-06-03 13:10:00,60.94,61.04,60.94,61.04,51119.0,55.7617,55.8532,55.7617,55.8532,51119.0
2019-06-03 13:15:00,61.04,61.04,60.93,60.94,46671.0,55.8532,55.8532,55.7526,55.7617,46671.0
2019-06-03 13:20:00,60.94,60.96,60.84,60.86,51536.0,55.7617,55.78,55.6702,55.6885,51536.0
2019-06-03 13:25:00,60.87,61.21,60.86,61.0,95952.0,55.6977,56.0088,55.6885,55.8166,95952.0
2019-06-03 13:30:00,61.02,61.02,60.77,60.82,61656.0,55.8349,55.8349,55.6062,55.6519,61656.0
2019-06-03 13:35:00,60.82,60.86,60.72,60.72,65418.0,55.6519,55.6885,55.5604,55.5604,65418.0
2019-06-03 13:40:00,60.71,60.91,60.71,60.88,60089.0,55.5513,55.7343,55.5513,55.7068,60089.0
2019-06-03 13:45:00,60.88,60.99,60.88,60.94,77615.0,55.7068,55.8075,55.7068,55.7617,77615.0
2019-06-03 13:50:00,60.94,61.01,60.92,60.98,80967.0,55.7617,55.8258,55.7434,55.7983,80967.0
2019-06-03 13:55:00,60.98,61.14,60.98,61.09,54021.0,55.7983,55.9447,55.7983,55.899,54021.0
2019-06-03 14:00:00,61.08,61.16,61.04,61.16,52979.0,55.8898,55.963,55.8532,55.963,52979.0
2019-06-03 14:05:00,61.15,61.2,61.15,61.2,83582.0,55.9539,55.9996,55.9539,55.9996,83582.0
2019-06-03 14:10:00,61.21,61.21,61.07,61.12,56825.0,56.0088,56.0088,55.8807,55.9264,56825.0
2019-06-03 14:15:00,61.11,61.13,61.06,61.12,47057.0,55.9173,55.9356,55.8715,55.9264,47057.0
2019-06-03 14:20:00,61.12,61.14,61.1,61.11,66747.0,55.9264,55.9447,55.9081,55.9173,66747.0
2019-06-03 14:25:00,61.1,61.11,61.05,61.09,71902.0,55.9081,55.9173,55.8624,55.899,71902.0
2019-06-03 14:30:00,61.08,61.18,61.06,61.06,94401.0,55.8898,55.9813,55.8715,55.8715,94401.0
2019-06-03 14:35:00,61.07,61.07,60.93,60.95,76046.0,55.8807,55.8807,55.7526,55.7709,76046.0
2019-06-03 14:40:00,60.95,60.99,60.87,60.95,79660.0,55.7709,55.8075,55.6977,55.7709,79660.0
2019-06-03 14:45:00,60.95,60.95,60.8,60.82,84823.0,55.7709,55.7709,55.6336,55.6519,84823.0
2019-06-03 14:50:00,60.82,60.85,60.71,60.71,66009.0,55.6519,55.6794,55.5513,55.5513,66009.0
2019-06-03 14:55:00,60.71,60.75,60.62,60.66,54802.0,55.5513,55.5879,55.4689,55.5055,54802.0
2019-06-03 15:00:00,60.67,60.72,60.56,60.58,68583.0,55.5147,55.5604,55.414,55.4323,68583.0
2019-06-03 15:05:00,60.59,60.68,60.57,60.57,75978.0,55.4415,55.5238,55.4232,55.4232,75978.0
2019-06-03 15:10:00,60.57,60.69,60.47,60.69,77952.0,55.4232,55.533,55.3317,55.533,77952.0
2019-06-03 15:15:00,60.69,60.73,60.62,60.65,55604.0,55.533,55.5696,55.4689,55.4964,55604.0
2019-06-03 15:20:00,60.66,60.82,60.62,60.77,113528.0,55.5055,55.6519,55.4689,55.6062,113528.0
2019-06-03 15:25:00,60.76,60.78,60.63,60.64,106954.0,55.597,55.6153,55.4781,55.4872,106954.0
2019-06-03 15:30:00,60.63,60.63,60.5,60.53,80954.0,55.4781,55.4781,55.3591,55.3866,80954.0
2019-06-03 15:35:00,60.53,60.56,60.5,60.54,104980.0,55.3866,55.414,55.3591,55.3957,104980.0
2019-06-03 15:40:00,60.55,60.67,60.54,60.64,123546.0,55.4049,55.5147,55.3957,55.4872,123546.0
2019-06-03 15:45:00,60.64,60.68,60.5,60.59,162210.0,55.4872,55.5238,55.3591,55.4415,162210.0
2019-06-03 15:50:00,60.59,60.65,60.46,60.55,113740.0,55.4415,55.4964,55.3225,55.4049,113740.0
2019-06-03 15:55:00,60.56,60.64,60.53,60.54,293388.0,55.414,55.4872,55.3866,55.3957,293388.0
2019-06-04 09:30:00,61.03,61.54,60.38,60.45,118678.0,55.8441,56.3108,55.2493,55.3134,118678.0
2019-06-04 09:35:00,60.44,60.58,59.69,59.69,132139.0,55.3042,55.4323,54.618,54.618,132139.0
2019-06-04 09:40:00,59.66,59.83,59.37,59.38,231226.0,54.5905,54.7461,54.3251,54.3343,231226.0
2019-06-04 09:45:00,59.41,59.42,58.91,59.01,208898.0,54.3617,54.3709,53.9042,53.9957,208898.0
2019-06-04 09:50:00,59.03,59.09,58.87,59.0,156575.0,54.014,54.0689,53.8676,53.9866,156575.0
2019-06-04 09:55:00,59.02,59.13,58.99,59.02,85204.0,54.0049,54.1055,53.9774,54.0049,85204.0
2019-06-04 10:00:00,59.03,59.17,58.9,59.05,126939.0,54.014,54.1421,53.8951,54.0323,126939.0
2019-06-04 10:05:00,59.04,59.12,58.99,59.0,71618.0,54.0232,54.0964,53.9774,53.9866,71618.0
2019-06-04 10:10:00,59.01,59.07,58.98,59.05,94414.0,53.9957,54.0506,53.9683,54.0323,94414.0
2019-06-04 10:15:00,59.06,59.1,58.99,59.07,117394.0,54.0415,54.0781,53.9774,54.0506,117394.0
2019-06-04 10:20:00,59.08,59.09,58.92,58.95,91334.0,54.0598,54.0689,53.9134,53.9408,91334.0
2019-06-04 10:25:00,58.95,59.08,58.92,59.01,118217.0,53.9408,54.0598,53.9134,53.9957,118217.0
2019-06-04 10:30:00,59.01,59.23,59.01,59.08,117273.0,53.9957,54.197,53.9957,54.0598,117273.0
2019-06-04 10:35:00,59.08,59.1,59.01,59.04,94325.0,54.0598,54.0781,53.9957,54.0232,94325.0
2019-06-04 10:40:00,59.05,59.06,58.99,59.04,83393.0,54.0323,54.0415,53.9774,54.0232,83393.0
2019-06-04 10:45:00,59.03,59.11,58.93,58.97,107066.0,54.014,54.0872,53.9225,53.9591,107066.0
2019-06-04 10:50:00,58.98,59.08,58.95,58.99,99793.0,53.9683,54.0598,53.9408,53.9774,99793.0
2019-06-04 10:55:00,59.0,59.1,58.99,59.08,77958.0,53.9866,54.0781,53.9774,54.0598,77958.0
2019-06-04 11:00:00,59.07,59.4,59.03,59.4,166459.0,54.0506,54.3526,54.014,54.3526,166459.0
2019-06-04 11:05:00,59.38,59.47,59.26,59.44,93027.0,54.3343,54.4166,54.2245,54.3892,93027.0
2019-06-04 11:10:00,59.44,59.54,59.42,59.5,55072.0,54.3892,54.4807,54.3709,54.4441,55072.0
2019-06-04 11:15:00,59.5,59.61,59.5,59.61,36191.0,54.4441,54.5447,54.4441,54.5447,36191.0
2019-06-04 11:20:00,59.61,59.63,59.53,59.58,50989.0,54.5447,54.563,54.4715,54.5173,50989.0
2019-06-04 11:25:00,59.58,59.71,59.55,59.64,58737.0,54.5173,54.6363,54.4898,54.5722,58737.0
2019-06-04 11:30:00,59.65,59.76,59.6,59.73,42501.0,54.5813,54.682,54.5356,54.6546,42501.0
2019-06-04 11:35:00,59.72,59.77,59.64,59.69,35594.0,54.6454,54.6912,54.5722,54.618,35594.0
2019-06-04 11:40:00,59.69,59.75,59.68,59.73,36936.0,54.618,54.6729,54.6088,54.6546,36936.0
2019-06-04 11:45:00,59.73,59.86,59.72,59.85,28701.0,54.6546,54.7735,54.6454,54.7644,28701.0
2019-06-04 11:50:00,59.85,59.94,59.82,59.92,33541.0,54.7644,54.8467,54.7369,54.8284,33541.0
2019-06-04 11:55:00,59.92,59.93,59.79,59.79,29240.0,54.8284,54.8376,54.7095,54.7095,29240.0
2019-06-04 12:00:00,59.78,59.83,59.68,59.73,61566.0,54.7003,54.7461,54.6088,54.6546,61566.0
2019-06-04 12:05:00,59.73,59.82,59.72,59.79,35825.0,54.6546,54.7369,54.6454,54.7095,35825.0
2019-06-04 12:10:00,59.78,59.79,59.69,59.73,40840.0,54.7003,54.7095,54.618,54.6546,40840.0
2019-06-04 12:15:00,59.73,59.73,59.63,59.68,36556.0,54.6546,54.6546,54.563,54.6088,36556.0
2019-06-04 12:20:00,59.68,59.76,59.66,59.75,76336.0,54.6088,54.682,54.5905,54.6729,76336.0
2019-06-04 12:25:00,59.75,59.78,59.69,59.76,60481.0,54.6729,54.7003,54.618,54.682,60481.0
2019-06-04 12:30:00,59.75,59.85,59.74,59.84,55615.0,54.6729,54.7644,54.6637,54.7552,55615.0
2019-06-04 12:35:00,59.84,59.9,59.84,59.9,79971.0,54.7552,54.8101,54.7552,54.8101,79971.0
2019-06-04 12:40:00,59.9,60.03,59.9,60.03,79544.0,54.8101,54.9291,54.8101,54.9291,79544.0
2019-06-04 12:45:00,60.03,60.12,60.0,60.11,54751.0,54.9291,55.0114,54.9016,55.0023,54751.0
2019-06-04 12:50:00,60.11,60.19,60.11,60.18,52415.0,55.0023,55.0755,55.0023,55.0663,52415.0
2019-06-04 12:55:00,60.19,60.23,60.13,60.15,105546.0,55.0755,55.1121,55.0206,55.0389,105546.0
2019-06-04 13:00:00,60.15,60.31,60.14,60.3,130895.0,55.0389,55.1853,55.0297,55.1761,130895.0
2019-06-04 13:05:00,60.31,60.43,60.31,60.4,65981.0,55.1853,55.2951,55.1853,55.2676,65981.0
2019-06-04 13:10:00,60.41,60.49,60.36,60.44,69067.0,55.2768,55.35,55.231,55.3042,69067.0
2019-06-04 13:15:00,60.44,60.47,60.38,60.47,98516.0,55.3042,55.3317,55.2493,55.3317,98516.0
2019-06-04 13:20:00,60.46,60.54,60.44,60.54,58208.0,55.3225,55.3957,55.3042,55.3957,58208.0
2019-06-04 13:25:00,60.54,60.64,60.52,60.61,66878.0,55.3957,55.4872,55.3774,55.4598,66878.0
2019-06-04 13:30:00,60.61,60.67,60.57,60.67,107814.0,55.4598,55.5147,55.4232,55.5147,107814.0
2019-06-04 13:35:00,60.67,60.7,60.5,60.5,108099.0,55.5147,55.5421,55.3591,55.3591,108099.0
2019-06-04 13:40:00,60.5,60.66,60.47,60.63,122838.0,55.3591,55.5055,55.3317,55.4781,122838.0
2019-06-04 13:45:00,60.63,60.75,60.63,60.74,84320.0,55.4781,55.5879,55.4781,55.5787,84320.0
2019-06-04 13:50:00,60.74,60.78,60.71,60.78,85494.0,55.5787,55.6153,55.5513,55.6153,85494.0
2019-06-04 13:55:00,60.79,60.8,60.61,60.62,82726.0,55.6245,55.6336,55.4598,55.4689,82726.0
2019-06-04 14:00:00,60.61,60.64,60.5,60.51,38403.0,55.4598,55.4872,55.3591,55.3683,38403.0
2019-06-04 14:05:00,60.51,60.51,60.36,60.38,38003.0,55.3683,55.3683,55.231,55.2493,38003.0
2019-06-04 14:10:00,60.39,60.43,60.29,60.35,47213.0,55.2585,55.2951,55.167,55.2219,47213.0
2019-06-04 14:15:00,60.35,60.4,60.33,60.36,21295.0,55.2219,55.2676,55.2036,55.231,21295.0
2019-06-04 14:20:00,60.36,60.49,60.35,60.48,23719.0,55.231,55.35,55.2219,55.3408,23719.0
2019-06-04 14:25:00,60.48,60.61,60.48,60.58,56133.0,55.3408,55.4598,55.3408,55.4323,56133.0
2019-06-04 14:30:00,60.58,60.7,60.58,60.7,59276.0,55.4323,55.5421,55.4323,55.5421,59276.0
2019-06-04 14:35:00,60.69,60.83,60.69,60.83,166683.0,55.533,55.6611,55.533,55.6611,166683.0
2019-06-04 14:40:00,60.83,61.01,60.82,60.99,164803.0,55.6611,55.8258,55.6519,55.8075,164803.0
2019-06-04 14:45:00,61.0,61.05,60.95,60.99,114006.0,55.8166,55.8624,55.7709,55.8075,114006.0
2019-06-04 14:50:00,60.99,61.02,60.96,60.99,115954.0,55.8075,55.8349,55.78,55.8075,115954.0
2019-06-04 14:55:00,60.99,61.03,60.98,60.99,47173.0,55.8075,55.8441,55.7983,55.8075,47173.0
2019-06-04 15:00:00,61.0,61.06,60.99,61.0,66711.0,55.8166,55.8715,55.8075,55.8166,66711.0
2019-06-04 15:05:00,61.0,61.03,60.99,61.01,28404.0,55.8166,55.8441,55.8075,55.8258,28404.0
2019-06-04 15:10:00,61.01,61.03,60.98,60.99,30800.0,55.8258,55.8441,55.7983,55.8075,30800.0
2019-06-04 15:15:00,60.99,61.02,60.98,61.01,49735.0,55.8075,55.8349,55.7983,55.8258,49735.0
2019-06-04 15:20:00,61.01,61.04,60.99,61.02,52479.0,55.8258,55.8532,55.8075,55.8349,52479.0
2019-06-04 15:25:00,61.02,61.09,61.01,61.05,89194.0,55.8349,55.899,55.8258,55.8624,89194.0
2019-06-04 15:30:00,61.06,61.08,61.02,61.05,90801.0,55.8715,55.8898,55.8349,55.8624,90801.0
2019-06-04 15:35:00,61.05,61.08,61.01,61.01,83020.0,55.8624,55.8898,55.8258,55.8258,83020.0
2019-06-04 15:40:00,61.01,61.08,60.99,61.04,80140.0,55.8258,55.8898,55.8075,55.8532,80140.0
2019-06-04 15:45:00,61.03,61.03,61.0,61.01,62060.0,55.8441,55.8441,55.8166,55.8258,62060.0
2019-06-04 15:50:00,61.01,61.06,60.99,61.05,117262.0,55.8258,55.8715,55.8075,55.8624,117262.0
2019-06-04 15:55:00,61.04,61.13,61.01,61.09,215871.0,55.8532,55.9356,55.8258,55.899,215871.0
2019-06-05 09:30:00,61.74,61.92,61.28,61.76,157590.0,56.4938,56.6585,56.0728,56.5121,157590.0
2019-06-05 09:35:00,61.79,61.92,61.73,61.92,34017.0,56.5395,56.6585,56.4846,56.6585,34017.0
2019-06-05 09:40:00,61.93,62.03,61.91,62.01,54367.0,56.6676,56.7591,56.6493,56.7408,54367.0
2019-06-05 09:45:00,62.01,62.04,61.98,62.0,86172.0,56.7408,56.7683,56.7134,56.7317,86172.0
2019-06-05 09:50:00,62.0,62.01,61.94,61.95,97479.0,56.7317,56.7408,56.6768,56.6859,97479.0
2019-06-05 09:55:00,61.94,62.03,61.92,61.92,93289.0,56.6768,56.7591,56.6585,56.6585,93289.0
2019-06-05 10:00:00,61.93,62.08,61.66,61.68,119200.0,56.6676,56.8049,56.4206,56.4389,119200.0
2019-06-05 10:05:00,61.67,61.79,61.62,61.76,161493.0,56.4297,56.5395,56.384,56.5121,161493.0
2019-06-05 10:10:00,61.76,61.87,61.76,61.85,173810.0,56.5121,56.6127,56.5121,56.5944,173810.0
2019-06-05 10:15:00,61.85,61.91,61.83,61.91,178000.0,56.5944,56.6493,56.5761,56.6493,178000.0
2019-06-05 10:20:00,61.9,61.96,61.81,61.89,95550.0,56.6402,56.6951,56.5578,56.631,95550.0
2019-06-05 10:25:00,61.89,61.89,61.81,61.86,97214.0,56.631,56.631,56.5578,56.6036,97214.0
2019-06-05 10:30:00,61.85,61.91,61.79,61.88,106139.0,56.5944,56.6493,56.5395,56.6219,106139.0
2019-06-05 10:35:00,61.88,61.94,61.82,61.94,77056.0,56.6219,56.6768,56.567,56.6768,77056.0
2019-06-05 10:40:00,61.94,62.01,61.91,61.91,74449.0,56.6768,56.7408,56.6493,56.6493,74449.0
2019-06-05 10:45:00,61.91,61.91,61.74,61.77,221524.0,56.6493,56.6493,56.4938,56.5212,221524.0
2019-06-05 10:50:00,61.78,61.9,61.76,61.9,139006.0,56.5304,56.6402,56.5121,56.6402,139006.0
2019-06-05 10:55:00,61.91,62.02,61.88,61.94,66934.0,56.6493,56.75,56.6219,56.6768,66934.0
2019-06-05 11:00:00,61.95,62.02,61.93,61.99,55834.0,56.6859,56.75,56.6676,56.7225,55834.0
2019-06-05 11:05:00,61.99,62.01,61.81,61.85,71212.0,56.7225,56.7408,56.5578,56.5944,71212.0
2019-06-05 11:10:00,61.84,61.89,61.84,61.85,81145.0,56.5853,56.631,56.5853,56.5944,81145.0
2019-06-05 11:15:00,61.85,61.92,61.83,61.91,68079.0,56.5944,56.6585,56.5761,56.6493,68079.0
2019-06-05 11:20:00,61.92,62.01,61.91,62.0,42511.0,56.6585,56.7408,56.6493,56.7317,42511.0
2019-06-05 11:25:00,62.01,62.05,61.96,62.04,28214.0,56.7408,56.7774,56.6951,56.7683,28214.0
2019-06-05 11:30:00,62.04,62.07,61.97,62.03,21372.0,56.7683,56.7957,56.7042,56.7591,21372.0
2019-06-05 11:35:00,62.03,62.04,61.99,62.0,21886.0,56.7591,56.7683,56.7225,56.7317,21886.0
2019-06-05 11:40:00,62.01,62.03,61.94,61.95,79947.0,56.7408,56.7591,56.6768,56.6859,79947.0
2019-06-05 11:45:00,61.95,62.06,61.95,62.0,48280.0,56.6859,56.7866,56.6859,56.7317,48280.0
2019-06-05 11:50:00,62.01,62.03,61.99,62.0,42009.0,56.7408,56.7591,56.7225,56.7317,42009.0
2019-06-05 11:55:00,61.99,62.02,61.96,62.0,80996.0,56.7225,56.75,56.6951,56.7317,80996.0
2019-06-05 12:00:00,62.0,62.03,61.83,61.85,59034.0,56.7317,56.7591,56.5761,56.5944,59034.0
2019-06-05 12:05:00,61.86,61.92,61.85,61.91,61881.0,56.6036,56.6585,56.5944,56.6493,61881.0
2019-06-05 12:10:00,61.91,62.0,61.9,61.99,57510.0,56.6493,56.7317,56.6402,56.7225,57510.0
2019-06-05 12:15:00,61.99,62.0,61.81,61.99,73815.0,56.7225,56.7317,56.5578,56.7225,73815.0
2019-06-05 12:20:00,62.0,62.02,61.9,61.98,97733.0,56.7317,56.75,56.6402,56.7134,97733.0
2019-06-05 12:25:00,61.98,62.02,61.96,62.0,34785.0,56.7134,56.75,56.6951,56.7317,34785.0
2019-06-05 12:30:00,62.0,62.0,61.93,61.98,62561.0,56.7317,56.7317,56.6676,56.7134,62561.0
2019-06-05 12:35:00,61.98,62.02,61.97,61.99,49507.0,56.7134,56.75,56.7042,56.7225,49507.0
2019-06-05 12:40:00,61.99,62.02,61.94,61.97,33062.0,56.7225,56.75,56.6768,56.7042,33062.0
2019-06-05 12:45:00,61.97,61.98,61.91,61.93,46364.0,56.7042,56.7134,56.6493,56.6676,46364.0
2019-06-05 12:50:00,61.94,62.01,61.93,61.99,19761.0,56.6768,56.7408,56.6676,56.7225,19761.0
2019-06-05 12:55:00,61.99,62.02,61.97,61.97,27519.0,56.7225,56.75,56.7042,56.7042,27519.0
2019-06-05 13:00:00,61.97,62.04,61.97,62.01,16293.0,56.7042,56.7683,56.7042,56.7408,16293.0
2019-06-05 13:05:00,62.01,62.05,62.0,62.04,15554.0,56.7408,56.7774,56.7317,56.7683,15554.0
2019-06-05 13:10:00,62.04,62.06,61.99,62.01,16078.0,56.7683,56.7866,56.7225,56.7408,16078.0
2019-06-05 13:15:00,62.01,62.04,61.99,62.02,11874.0,56.7408,56.7683,56.7225,56.75,11874.0
2019-06-05 13:20:00,62.02,62.03,62.0,62.01,13850.0,56.75,56.7591,56.7317,56.7408,13850.0
2019-06-05 13:25:00,62.01,62.02,61.95,62.01,41760.0,56.7408,56.75,56.6859,56.7408,41760.0
2019-06-05 13:30:00,62.02,62.04,61.99,62.03,45161.0,56.75,56.7683,56.7225,56.7591,45161.0
2019-06-05 13:35:00,62.02,62.04,62.0,62.03,13684.0,56.75,56.7683,56.7317,56.7591,13684.0
2019-06-05 13:40:00,62.03,62.03,61.99,62.0,12173.0,56.7591,56.7591,56.7225,56.7317,12173.0
2019-06-05 13:45:00,62.01,62.04,61.99,62.01,37989.0,56.7408,56.7683,56.7225,56.7408,37989.0
2019-06-05 13:50:00,62.0,62.02,61.99,62.01,43605.0,56.7317,56.75,56.7225,56.7408,43605.0
2019-06-05 13:55:00,62.0,62.03,61.99,62.0,16624.0,56.7317,56.7591,56.7225,56.7317,16624.0
2019-06-05 14:00:00,62.0,62.04,61.99,62.0,81229.0,56.7317,56.7683,56.7225,56.7317,81229.0
2019-06-05 14:05:00,62.0,62.04,61.96,62.02,23775.0,56.7317,56.7683,56.6951,56.75,23775.0
2019-06-05 14:10:00,62.02,62.04,61.99,62.0,34662.0,56.75,56.7683,56.7225,56.7317,34662.0
2019-06-05 14:15:00,62.0,62.02,61.99,62.0,58738.0,56.7317,56.75,56.7225,56.7317,58738.0
2019-06-05 14:20:00,62.0,62.01,61.96,61.98,29617.0,56.7317,56.7408,56.6951,56.7134,29617.0
2019-06-05 14:25:00,61.98,61.99,61.96,61.97,31517.0,56.7134,56.7225,56.6951,56.7042,31517.0
2019-06-05 14:30:00,61.98,62.0,61.97,62.0,44315.0,56.7134,56.7317,56.7042,56.7317,44315.0
2019-06-05 14:35:00,62.0,62.02,61.98,62.0,24126.0,56.7317,56.75,56.7134,56.7317,24126.0
2019-06-05 14:40:00,62.0,62.01,61.99,61.99,25413.0,56.7317,56.7408,56.7225,56.7225,25413.0
2019-06-05 14:45:00,61.99,62.02,61.96,61.98,49792.0,56.7225,56.75,56.6951,56.7134,49792.0
2019-06-05 14:50:00,61.98,62.0,61.98,61.98,63161.0,56.7134,56.7317,56.7134,56.7134,63161.0
2019-06-05 14:55:00,61.98,62.01,61.98,61.99,45125.0,56.7134,56.7408,56.7134,56.7225,45125.0
2019-06-05 15:00:00,61.99,62.0,61.98,61.99,37647.0,56.7225,56.7317,56.7134,56.7225,37647.0
2019-06-05 15:05:00,61.99,62.01,61.99,61.99,62294.0,56.7225,56.7408,56.7225,56.7225,62294.0
2019-06-05 15:10:00,61.99,62.03,61.99,62.0,44595.0,56.7225,56.7591,56.7225,56.7317,44595.0
2019-06-05 15:15:00,62.0,62.01,61.99,62.0,31170.0,56.7317,56.7408,56.7225,56.7317,31170.0
2019-06-05 15:20:00,62.0,62.02,61.99,61.99,31028.0,56.7317,56.75,56.7225,56.7225,31028.0
2019-06-05 15:25:00,61.99,62.0,61.98,61.98,30549.0,56.7225,56.7317,56.7134,56.7134,30549.0
2019-06-05 15:30:00,61.98,62.02,61.98,61.99,105961.0,56.7134,56.75,56.7134,56.7225,105961.0
2019-06-05 15:35:00,61.99,62.01,61.98,61.99,70676.0,56.7225,56.7408,56.7134,56.7225,70676.0
2019-06-05 15:40:00,61.99,62.04,61.98,62.03,49765.0,56.7225,56.7683,56.7134,56.7591,49765.0
2019-06-05 15:45:00,62.04,62.08,62.02,62.03,53449.0,56.7683,56.8049,56.75,56.7591,53449.0
2019-06-05 15:50:00,62.02,62.12,62.02,62.11,77222.0,56.75,56.8415,56.75,56.8323,77222.0
2019-06-05 15:55:00,62.11,62.24,62.1,62.22,322461.0,56.8323,56.9513,56.8232,56.933,322461.0
2019-06-06 09:30:00,61.94,62.14,61.85,62.0,106922.0,56.6768,56.8598,56.5944,56.7317,106922.0
2019-06-06 09:35:00,62.0,62.03,61.96,61.98,28025.0,56.7317,56.7591,56.6951,56.7134,28025.0
2019-06-06 09:40:00,61.98,62.05,61.91,62.02,49051.0,56.7134,56.7774,56.6493,56.75,49051.0
2019-06-06 09:45:00,62.01,62.07,61.96,62.0,39416.0,56.7408,56.7957,56.6951,56.7317,39416.0
2019-06-06 09:50:00,62.01,62.03,61.97,61.98,55030.0,56.7408,56.7591,56.7042,56.7134,55030.0
2019-06-06 09:55:00,61.99,62.01,61.81,61.85,59878.0,56.7225,56.7408,56.5578,56.5944,59878.0
2019-06-06 10:00:00,61.84,61.89,61.74,61.8,89367.0,56.5853,56.631,56.4938,56.5487,89367.0
2019-06-06 10:05:00,61.8,61.87,61.77,61.8,193437.0,56.5487,56.6127,56.5212,56.5487,193437.0
2019-06-06 10:10:00,61.8,61.87,61.79,61.86,84935.0,56.5487,56.6127,56.5395,56.6036,84935.0
2019-06-06 10:15:00,61.87,61.95,61.86,61.88,74046.0,56.6127,56.6859,56.6036,56.6219,74046.0
2019-06-06 10:20:00,61.88,61.91,61.82,61.88,105656.0,56.6219,56.6493,56.567,56.6219,105656.0
2019-06-06 10:25:00,61.89,61.92,61.87,61.91,62151.0,56.631,56.6585,56.6127,56.6493,62151.0
2019-06-06 10:30:00,61.91,61.94,61.85,61.89,58545.0,56.6493,56.6768,56.5944,56.631,58545.0
2019-06-06 10:35:00,61.9,61.94,61.89,61.93,46435.0,56.6402,56.6768,56.631,56.6676,46435.0
2019-06-06 10:40:00,61.92,62.02,61.9,62.01,75438.0,56.6585,56.75,56.6402,56.7408,75438.0
2019-06-06 10:45:00,62.01,62.01,61.94,61.96,93569.0,56.7408,56.7408,56.6768,56.6951,93569.0
2019-06-06 10:50:00,61.96,62.0,61.96,61.98,52085.0,56.6951,56.7317,56.6951,56.7134,52085.0
2019-06-06 10:55:00,61.98,62.0,61.87,61.94,119739.0,56.7134,56.7317,56.6127,56.6768,119739.0
2019-06-06 11:00:00,61.93,61.95,61.9,61.91,51556.0,56.6676,56.6859,56.6402,56.6493,51556.0
2019-06-06 11:05:00,61.91,62.04,61.9,62.02,67918.0,56.6493,56.7683,56.6402,56.75,67918.0
2019-06-06 11:10:00,62.01,62.03,61.97,62.01,60302.0,56.7408,56.7591,56.7042,56.7408,60302.0
2019-06-06 11:15:00,62.01,62.03,62.0,62.02,28668.0,56.7408,56.7591,56.7317,56.75,28668.0
2019-06-06 11:20:00,62.01,62.04,61.99,62.01,55163.0,56.7408,56.7683,56.7225,56.7408,55163.0
2019-06-06 11:25:00,62.01,62.03,62.0,62.02,24866.0,56.7408,56.7591,56.7317,56.75,24866.0
2019-06-06 11:30:00,62.01,62.03,62.0,62.03,50702.0,56.7408,56.7591,56.7317,56.7591,50702.0
2019-06-06 11:35:00,62.02,62.04,61.99,62.02,16512.0,56.75,56.7683,56.7225,56.75,16512.0
2019-06-06 11:40:00,62.01,62.04,61.95,61.95,76023.0,56.7408,56.7683,56.6859,56.6859,76023.0
2019-06-06 11:45:00,61.95,61.97,61.89,61.92,77643.0,56.6859,56.7042,56.631,56.6585,77643.0
2019-06-06 11:50:00,61.92,61.99,61.92,61.98,65359.0,56.6585,56.7225,56.6585,56.7134,65359.0
2019-06-06 11:55:00,61.98,61.98,61.93,61.96,50598.0,56.7134,56.7134,56.6676,56.6951,50598.0
2019-06-06 12:00:00,61.97,62.03,61.96,62.01,39214.0,56.7042,56.7591,56.6951,56.7408,39214.0
2019-06-06 12:05:00,62.0,62.01,61.96,62.0,54611.0,56.7317,56.7408,56.6951,56.7317,54611.0
2019-06-06 12:10:00,61.99,62.01,61.92,61.92,61834.0,56.7225,56.7408,56.6585,56.6585,61834.0
2019-06-06 12:15:00,61.92,62.0,61.92,61.99,39867.0,56.6585,56.7317,56.6585,56.7225,39867.0
2019-06-06 12:20:00,62.0,62.0,61.95,61.98,56904.0,56.7317,56.7317,56.6859,56.7134,56904.0
2019-06-06 12:25:00,61.98,62.01,61.97,61.99,43428.0,56.7134,56.7408,56.7042,56.7225,43428.0
2019-06-06 12:30:00,61.99,62.02,61.99,62.0,36992.0,56.7225,56.75,56.7225,56.7317,36992.0
2019-06-06 12:35:00,62.0,62.01,62.0,62.0,23304.0,56.7317,56.7408,56.7317,56.7317,23304.0
2019-06-06 12:40:00,62.0,62.02,62.0,62.01,42044.0,56.7317,56.75,56.7317,56.7408,42044.0
2019-06-06 12:45:00,62.01,62.09,62.01,62.08,27713.0,56.7408,56.814,56.7408,56.8049,27713.0
2019-06-06 12:50:00,62.09,62.09,61.98,62.0,57653.0,56.814,56.814,56.7134,56.7317,57653.0
2019-06-06 12:55:00,62.0,62.04,61.99,62.02,41736.0,56.7317,56.7683,56.7225,56.75,41736.0
2019-06-06 13:00:00,62.02,62.07,61.93,61.94,32247.0,56.75,56.7957,56.6676,56.6768,32247.0
2019-06-06 13:05:00,61.94,61.96,61.91,61.94,36159.0,56.6768,56.6951,56.6493,56.6768,36159.0
2019-06-06 13:10:00,61.95,61.99,61.92,61.98,35769.0,56.6859,56.7225,56.6585,56.7134,35769.0
2019-06-06 13:15:00,61.98,62.0,61.93,61.93,73931.0,56.7134,56.7317,56.6676,56.6676,73931.0
2019-06-06 13:20:00,61.93,61.95,61.88,61.95,21518.0,56.6676,56.6859,56.6219,56.6859,21518.0
2019-06-06 13:25:00,61.94,61.98,61.94,61.98,37109.0,56.6768,56.7134,56.6768,56.7134,37109.0
2019-06-06 13:30:00,61.98,62.01,61.97,62.01,62518.0,56.7134,56.7408,56.7042,56.7408,62518.0
2019-06-06 13:35:00,62.01,62.02,61.94,61.98,35189.0,56.7408,56.75,56.6768,56.7134,35189.0
2019-06-06 13:40:00,61.98,62.01,61.97,62.0,56966.0,56.7134,56.7408,56.7042,56.7317,56966.0
2019-06-06 13:45:00,62.01,62.02,61.95,61.98,50989.0,56.7408,56.75,56.6859,56.7134,50989.0
2019-06-06 13:50:00,61.97,62.02,61.97,62.02,23970.0,56.7042,56.75,56.7042,56.75,23970.0
2019-06-06 13:55:00,62.02,62.03,61.98,61.99,52329.0,56.75,56.7591,56.7134,56.7225,52329.0
2019-06-06 14:00:00,61.99,62.05,61.96,62.04,32184.0,56.7225,56.7774,56.6951,56.7683,32184.0
2019-06-06 14:05:00,62.04,62.05,62.0,62.01,10309.0,56.7683,56.7774,56.7317,56.7408,10309.0
2019-06-06 14:10:00,62.01,62.03,62.0,62.01,25010.0,56.7408,56.7591,56.7317,56.7408,25010.0
2019-06-06 14:15:00,62.01,62.03,62.0,62.0,25019.0,56.7408,56.7591,56.7317,56.7317,25019.0
2019-06-06 14:20:00,62.01,62.02,61.95,61.96,48213.0,56.7408,56.75,56.6859,56.6951,48213.0
2019-06-06 14:25:00,61.95,61.99,61.95,61.98,63826.0,56.6859,56.7225,56.6859,56.7134,63826.0
2019-06-06 14:30:00,61.99,62.15,61.98,62.1,51441.0,56.7225,56.8689,56.7134,56.8232,51441.0
2019-06-06 14:35:00,62.11,62.11,62.0,62.01,37405.0,56.8323,56.8323,56.7317,56.7408,37405.0
2019-06-06 14:40:00,62.0,62.07,62.0,62.04,35291.0,56.7317,56.7957,56.7317,56.7683,35291.0
2019-06-06 14:45:00,62.04,62.06,62.0,62.0,38013.0,56.7683,56.7866,56.7317,56.7317,38013.0
2019-06-06 14:50:00,62.01,62.01,62.0,62.0,34565.0,56.7408,56.7408,56.7317,56.7317,34565.0
2019-06-06 14:55:00,62.0,62.01,61.99,62.0,74860.0,56.7317,56.7408,56.7225,56.7317,74860.0
2019-06-06 15:00:00,62.01,62.01,62.0,62.0,46045.0,56.7408,56.7408,56.7317,56.7317,46045.0
2019-06-06 15:05:00,62.0,62.01,62.0,62.0,23793.0,56.7317,56.7408,56.7317,56.7317,23793.0
2019-06-06 15:10:00,62.0,62.01,61.91,61.95,111708.0,56.7317,56.7408,56.6493,56.6859,111708.0
2019-06-06 15:15:00,61.95,62.03,61.95,62.01,37812.0,56.6859,56.7591,56.6859,56.7408,37812.0
2019-06-06 15:20:00,62.0,62.03,61.99,62.02,27259.0,56.7317,56.7591,56.7225,56.75,27259.0
2019-06-06 15:25:00,62.02,62.03,62.0,62.01,31023.0,56.75,56.7591,56.7317,56.7408,31023.0
2019-06-06 15:30:00,62.01,62.11,62.0,62.1,46951.0,56.7408,56.8323,56.7317,56.8232,46951.0
2019-06-06 15:35:00,62.1,62.1,62.03,62.04,42475.0,56.8232,56.8232,56.7591,56.7683,42475.0
2019-06-06 15:40:00,62.03,62.04,62.0,62.0,79026.0,56.7591,56.7683,56.7317,56.7317,79026.0
2019-06-06 15:45:00,62.0,62.02,62.0,62.0,77277.0,56.7317,56.75,56.7317,56.7317,77277.0
2019-06-06 15:50:00,62.01,62.08,61.91,61.92,77749.0,56.7408,56.8049,56.6493,56.6585,77749.0
2019-06-06 15:55:00,61.92,61.93,61.84,61.9,183258.0,56.6585,56.6676,56.5853,56.6402,183258.0
2019-06-07 09:30:00,62.24,62.43,62.15,62.41,41123.0,56.9513,57.1251,56.8689,57.1068,41123.0
2019-06-07 09:35:00,62.43,62.5,62.36,62.5,23514.0,57.1251,57.1892,57.0611,57.1892,23514.0
2019-06-07 09:40:00,62.49,62.59,62.47,62.49,17325.0,57.18,57.2715,57.1617,57.18,17325.0
2019-06-07 09:45:00,62.48,62.55,62.45,62.45,15755.0,57.1709,57.2349,57.1434,57.1434,15755.0
2019-06-07 09:50:00,62.44,62.49,62.4,62.48,45615.0,57.1343,57.18,57.0977,57.1709,45615.0
2019-06-07 09:55:00,62.49,62.51,62.43,62.5,17561.0,57.18,57.1983,57.1251,57.1892,17561.0
2019-06-07 10:00:00,62.5,62.65,62.45,62.64,33519.0,57.1892,57.3264,57.1434,57.3173,33519.0
2019-06-07 10:05:00,62.64,62.68,62.59,62.59,18692.0,57.3173,57.3539,57.2715,57.2715,18692.0
2019-06-07 10:10:00,62.59,62.63,62.54,62.55,20805.0,57.2715,57.3081,57.2258,57.2349,20805.0
2019-06-07 10:15:00,62.55,62.62,62.54,62.59,38923.0,57.2349,57.299,57.2258,57.2715,38923.0
2019-06-07 10:20:00,62.59,62.65,62.53,62.65,12439.0,57.2715,57.3264,57.2166,57.3264,12439.0
2019-06-07 10:25:00,62.64,62.7,62.58,62.64,17595.0,57.3173,57.3722,57.2624,57.3173,17595.0
2019-06-07 10:30:00,62.64,62.79,62.64,62.77,33741.0,57.3173,57.4545,57.3173,57.4362,33741.0
2019-06-07 10:35:00,62.78,62.79,62.72,62.75,16489.0,57.4454,57.4545,57.3905,57.4179,16489.0
2019-06-07 10:40:00,62.75,62.78,62.71,62.76,45216.0,57.4179,57.4454,57.3813,57.4271,45216.0
2019-06-07 10:45:00,62.75,62.8,62.71,62.74,14178.0,57.4179,57.4637,57.3813,57.4088,14178.0
2019-06-07 10:50:00,62.73,62.82,62.71,62.78,18306.0,57.3996,57.482,57.3813,57.4454,18306.0
2019-06-07 10:55:00,62.78,62.93,62.76,62.93,22174.0,57.4454,57.5826,57.4271,57.5826,22174.0
2019-06-07 11:00:00,62.92,62.96,62.88,62.9,19739.0,57.5735,57.6101,57.5369,57.5552,19739.0
2019-06-07 11:05:00,62.9,62.96,62.86,62.89,25557.0,57.5552,57.6101,57.5186,57.546,25557.0
2019-06-07 11:10:00,62.9,62.94,62.88,62.88,24638.0,57.5552,57.5918,57.5369,57.5369,24638.0
2019-06-07 11:15:00,62.88,62.94,62.86,62.93,15763.0,57.5369,57.5918,57.5186,57.5826,15763.0
2019-06-07 11:20:00,62.94,62.98,62.9,62.92,24685.0,57.5918,57.6284,57.5552,57.5735,24685.0
2019-06-07 11:25:00,62.91,62.92,62.82,62.85,22099.0,57.5643,57.5735,57.482,57.5094,22099.0
2019-06-07 11:30:00,62.85,62.9,62.8,62.84,16447.0,57.5094,57.5552,57.4637,57.5003,16447.0
2019-06-07 11:35:00,62.85,62.86,62.8,62.81,6915.0,57.5094,57.5186,57.4637,57.4728,6915.0
2019-06-07 11:40:00,62.81,62.91,62.81,62.89,9115.0,57.4728,57.5643,57.4728,57.546,9115.0
2019-06-07 11:45:00,62.9,62.9,62.83,62.88,14440.0,57.5552,57.5552,57.4911,57.5369,14440.0
2019-06-07 11:50:00,62.88,62.94,62.84,62.88,12356.0,57.5369,57.5918,57.5003,57.5369,12356.0
2019-06-07 11:55:00,62.88,62.92,62.84,62.85,9296.0,57.5369,57.5735,57.5003,57.5094,9296.0
2019-06-07 12:00:00,62.85,62.88,62.82,62.82,7444.0,57.5094,57.5369,57.482,57.482,7444.0
2019-06-07 12:05:00,62.83,62.86,62.8,62.82,14083.0,57.4911,57.5186,57.4637,57.482,14083.0
2019-06-07 12:10:00,62.82,62.84,62.79,62.81,40224.0,57.482,57.5003,57.4545,57.4728,40224.0
2019-06-07 12:15:00,62.82,62.82,62.75,62.76,10625.0,57.482,57.482,57.4179,57.4271,10625.0
2019-06-07 12:20:00,62.77,62.79,62.75,62.79,9030.0,57.4362,57.4545,57.4179,57.4545,9030.0
2019-06-07 12:25:00,62.79,62.8,62.78,62.8,5400.0,57.4545,57.4637,57.4454,57.4637,5400.0
2019-06-07 12:30:00,62.8,62.82,62.78,62.81,16256.0,57.4637,57.482,57.4454,57.4728,16256.0
2019-06-07 12:35:00,62.8,62.8,62.73,62.77,33453.0,57.4637,57.4637,57.3996,57.4362,33453.0
2019-06-07 12:40:00,62.76,62.83,62.76,62.82,10745.0,57.4271,57.4911,57.4271,57.482,10745.0
2019-06-07 12:45:00,62.83,62.84,62.82,62.82,7147.0,57.4911,57.5003,57.482,57.482,7147.0
2019-06-07 12:50:00,62.82,62.84,62.8,62.8,9829.0,57.482,57.5003,57.4637,57.4637,9829.0
2019-06-07 12:55:00,62.8,62.89,62.8,62.89,8787.0,57.4637,57.546,57.4637,57.546,8787.0
2019-06-07 13:00:00,62.89,62.93,62.87,62.91,10471.0,57.546,57.5826,57.5277,57.5643,10471.0
2019-06-07 13:05:00,62.91,62.93,62.89,62.91,10273.0,57.5643,57.5826,57.546,57.5643,10273.0
2019-06-07 13:10:00,62.9,62.9,62.84,62.87,10981.0,57.5552,57.5552,57.5003,57.5277,10981.0
2019-06-07 13:15:00,62.87,62.89,62.83,62.87,10780.0,57.5277,57.546,57.4911,57.5277,10780.0
2019-06-07 13:20:00,62.88,62.89,62.75,62.77,9929.0,57.5369,57.546,57.4179,57.4362,9929.0
2019-06-07 13:25:00,62.77,62.81,62.75,62.8,30892.0,57.4362,57.4728,57.4179,57.4637,30892.0
2019-06-07 13:30:00,62.81,62.87,62.81,62.84,10426.0,57.4728,57.5277,57.4728,57.5003,10426.0
2019-06-07 13:35:00,62.84,62.88,62.84,62.87,7639.0,57.5003,57.5369,57.5003,57.5277,7639.0
2019-06-07 13:40:00,62.87,62.87,62.82,62.85,17139.0,57.5277,57.5277,57.482,57.5094,17139.0
2019-06-07 13:45:00,62.84,62.84,62.79,62.8,12390.0,57.5003,57.5003,57.4545,57.4637,12390.0
2019-06-07 13:50:00,62.81,62.82,62.77,62.79,10187.0,57.4728,57.482,57.4362,57.4545,10187.0
2019-06-07 13:55:00,62.79,62.84,62.78,62.83,10942.0,57.4545,57.5003,57.4454,57.4911,10942.0
2019-06-07 14:00:00,62.84,62.84,62.79,62.81,23156.0,57.5003,57.5003,57.4545,57.4728,23156.0
2019-06-07 14:05:00,62.81,62.84,62.79,62.83,16954.0,57.4728,57.5003,57.4545,57.4911,16954.0
2019-06-07 14:10:00,62.83,62.87,62.83,62.85,9650.0,57.4911,57.5277,57.4911,57.5094,9650.0
2019-06-07 14:15:00,62.86,62.88,62.82,62.83,9792.0,57.5186,57.5369,57.482,57.4911,9792.0
2019-06-07 14:20:00,62.83,62.86,62.8,62.86,24449.0,57.4911,57.5186,57.4637,57.5186,24449.0
2019-06-07 14:25:00,62.86,62.86,62.81,62.83,8728.0,57.5186,57.5186,57.4728,57.4911,8728.0
2019-06-07 14:30:00,62.84,62.9,62.84,62.9,18757.0,57.5003,57.5552,57.5003,57.5552,18757.0
2019-06-07 14:35:00,62.89,62.94,62.89,62.93,20643.0,57.546,57.5918,57.546,57.5826,20643.0
2019-06-07 14:40:00,62.93,62.95,62.92,62.92,13306.0,57.5826,57.6009,57.5735,57.5735,13306.0
2019-06-07 14:45:00,62.92,62.92,62.83,62.83,12526.0,57.5735,57.5735,57.4911,57.4911,12526.0
2019-06-07 14:50:00,62.82,62.88,62.8,62.8,13891.0,57.482,57.5369,57.4637,57.4637,13891.0
2019-06-07 14:55:00,62.79,62.79,62.74,62.75,17437.0,57.4545,57.4545,57.4088,57.4179,17437.0
2019-06-07 15:00:00,62.75,62.84,62.73,62.81,21126.0,57.4179,57.5003,57.3996,57.4728,21126.0
2019-06-07 15:05:00,62.81,62.82,62.77,62.79,12054.0,57.4728,57.482,57.4362,57.4545,12054.0
2019-06-07 15:10:00,62.79,62.85,62.77,62.83,16751.0,57.4545,57.5094,57.4362,57.4911,16751.0
2019-06-07 15:15:00,62.83,62.83,62.76,62.76,17396.0,57.4911,57.4911,57.4271,57.4271,17396.0
2019-06-07 15:20:00,62.77,62.81,62.75,62.77,19030.0,57.4362,57.4728,57.4179,57.4362,19030.0
2019-06-07 15:25:00,62.78,62.83,62.78,62.81,17679.0,57.4454,57.4911,57.4454,57.4728,17679.0
2019-06-07 15:30:00,62.8,62.82,62.76,62.8,29684.0,57.4637,57.482,57.4271,57.4637,29684.0
2019-06-07 15:35:00,62.8,62.81,62.76,62.77,25140.0,57.4637,57.4728,57.4271,57.4362,25140.0
2019-06-07 15:40:00,62.77,62.83,62.77,62.78,26387.0,57.4362,57.4911,57.4362,57.4454,26387.0
2019-06-07 15:45:00,62.79,62.79,62.68,62.75,49140.0,57.4545,57.4545,57.3539,57.4179,49140.0
2019-06-07 15:50:00,62.75,62.77,62.68,62.69,68748.0,57.4179,57.4362,57.3539,57.363,68748.0
2019-06-07 15:55:00,62.69,62.84,62.69,62.78,157442.0,57.363,57.5003,57.363,57.4454,157442.0
2019-06-10 09:30:00,62.85,62.99,62.85,62.97,69144.0,57.5094,57.6375,57.5094,57.6192,69144.0
2019-06-10 09:35:00,62.97,63.15,62.91,63.14,55215.0,57.6192,57.7839,57.5643,57.7748,55215.0
2019-06-10 09:40:00,63.15,63.23,63.09,63.16,43398.0,57.7839,57.8571,57.729,57.7931,43398.0
2019-06-10 09:45:00,63.16,63.2,63.09,63.1,22143.0,57.7931,57.8297,57.729,57.7382,22143.0
2019-06-10 09:50:00,63.12,63.19,63.02,63.06,26774.0,57.7565,57.8205,57.665,57.7016,26774.0
2019-06-10 09:55:00,63.06,63.07,62.96,63.03,67220.0,57.7016,57.7107,57.6101,57.6741,67220.0
2019-06-10 10:00:00,63.04,63.18,63.04,63.11,32700.0,57.6833,57.8114,57.6833,57.7473,32700.0
2019-06-10 10:05:00,63.12,63.16,63.1,63.13,26436.0,57.7565,57.7931,57.7382,57.7656,26436.0
2019-06-10 10:10:00,63.14,63.14,63.05,63.12,34112.0,57.7748,57.7748,57.6924,57.7565,34112.0
2019-06-10 10:15:00,63.11,63.14,63.05,63.14,23146.0,57.7473,57.7748,57.6924,57.7748,23146.0
2019-06-10 10:20:00,63.15,63.15,63.04,63.05,18454.0,57.7839,57.7839,57.6833,57.6924,18454.0
2019-06-10 10:25:00,63.06,63.11,63.04,63.08,18817.0,57.7016,57.7473,57.6833,57.7199,18817.0
2019-06-10 10:30:00,63.09,63.09,63.01,63.06,13520.0,57.729,57.729,57.6558,57.7016,13520.0
2019-06-10 10:35:00,63.05,63.07,63.03,63.05,20930.0,57.6924,57.7107,57.6741,57.6924,20930.0
2019-06-10 10:40:00,63.05,63.08,63.04,63.08,17556.0,57.6924,57.7199,57.6833,57.7199,17556.0
2019-06-10 10:45:00,63.09,63.15,63.09,63.14,25489.0,57.729,57.7839,57.729,57.7748,25489.0
2019-06-10 10:50:00,63.13,63.23,63.09,63.21,34322.0,57.7656,57.8571,57.729,57.8388,34322.0
2019-06-10 10:55:00,63.21,63.22,63.17,63.22,20182.0,57.8388,57.848,57.8022,57.848,20182.0
2019-06-10 11:00:00,63.21,63.28,63.18,63.19,44840.0,57.8388,57.9029,57.8114,57.8205,44840.0
2019-06-10 11:05:00,63.2,63.21,63.16,63.19,21022.0,57.8297,57.8388,57.7931,57.8205,21022.0
2019-06-10 11:10:00,63.2,63.22,63.18,63.2,25769.0,57.8297,57.848,57.8114,57.8297,25769.0
2019-06-10 11:15:00,63.2,63.21,63.1,63.12,14990.0,57.8297,57.8388,57.7382,57.7565,14990.0
2019-06-10 11:20:00,63.12,63.17,63.07,63.15,21214.0,57.7565,57.8022,57.7107,57.7839,21214.0
2019-06-10 11:25:00,63.15,63.2,63.14,63.19,15253.0,57.7839,57.8297,57.7748,57.8205,15253.0
2019-06-10 11:30:00,63.19,63.26,63.16,63.26,28624.0,57.8205,57.8846,57.7931,57.8846,28624.0
2019-06-10 11:35:00,63.27,63.29,63.23,63.29,18257.0,57.8937,57.912,57.8571,57.912,18257.0
2019-06-10 11:40:00,63.29,63.38,63.29,63.37,26881.0,57.912,57.9944,57.912,57.9852,26881.0
2019-06-10 11:45:00,63.38,63.41,63.35,63.36,15193.0,57.9944,58.0219,57.9669,57.9761,15193.0
2019-06-10 11:50:00,63.36,63.4,63.36,63.39,10752.0,57.9761,58.0127,57.9761,58.0035,10752.0
2019-06-10 11:55:00,63.38,63.43,63.36,63.38,14896.0,57.9944,58.0402,57.9761,57.9944,14896.0
2019-06-10 12:00:00,63.37,63.38,63.29,63.3,13088.0,57.9852,57.9944,57.912,57.9212,13088.0
2019-06-10 12:05:00,63.3,63.32,63.18,63.19,14054.0,57.9212,57.9395,57.8114,57.8205,14054.0
2019-06-10 12:10:00,63.19,63.22,63.13,63.13,15198.0,57.8205,57.848,57.7656,57.7656,15198.0
2019-06-10 12:15:00,63.14,63.16,63.11,63.11,19438.0,57.7748,57.7931,57.7473,57.7473,19438.0
2019-06-10 12:20:00,63.11,63.11,63.04,63.07,53837.0,57.7473,57.7473,57.6833,57.7107,53837.0
2019-06-10 12:25:00,63.07,63.1,63.06,63.08,8277.0,57.7107,57.7382,57.7016,57.7199,8277.0
2019-06-10 12:30:00,63.06,63.06,63.01,63.03,14342.0,57.7016,57.7016,57.6558,57.6741,14342.0
2019-06-10 12:35:00,63.03,63.1,63.0,63.1,16243.0,57.6741,57.7382,57.6467,57.7382,16243.0
2019-06-10 12:40:00,63.11,63.19,63.11,63.17,24194.0,57.7473,57.8205,57.7473,57.8022,24194.0
2019-06-10 12:45:00,63.17,63.17,63.1,63.14,24213.0,57.8022,57.8022,57.7382,57.7748,24213.0
2019-06-10 12:50:00,63.14,63.14,63.11,63.13,13249.0,57.7748,57.7748,57.7473,57.7656,13249.0
2019-06-10 12:55:00,63.13,63.14,63.03,63.03,24472.0,57.7656,57.7748,57.6741,57.6741,24472.0
2019-06-10 13:00:00,63.04,63.04,62.99,63.0,78057.0,57.6833,57.6833,57.6375,57.6467,78057.0
2019-06-10 13:05:00,63.0,63.01,62.95,62.98,14161.0,57.6467,57.6558,57.6009,57.6284,14161.0
2019-06-10 13:10:00,62.98,63.03,62.97,62.97,29258.0,57.6284,57.6741,57.6192,57.6192,29258.0
2019-06-10 13:15:00,62.98,63.0,62.91,62.92,19807.0,57.6284,57.6467,57.5643,57.5735,19807.0
2019-06-10 13:20:00,62.92,62.96,62.9,62.91,19130.0,57.5735,57.6101,57.5552,57.5643,19130.0
2019-06-10 13:25:00,62.91,62.92,62.86,62.89,11171.0,57.5643,57.5735,57.5186,57.546,11171.0
2019-06-10 13:30:00,62.89,62.92,62.87,62.9,13432.0,57.546,57.5735,57.5277,57.5552,13432.0
2019-06-10 13:35:00,62.91,62.93,62.87,62.92,30216.0,57.5643,57.5826,57.5277,57.5735,30216.0
2019-06-10 13:40:00,62.93,62.94,62.77,62.78,26290.0,57.5826,57.5918,57.4362,57.4454,26290.0
2019-06-10 13:45:00,62.77,62.79,62.74,62.74,28691.0,57.4362,57.4545,57.4088,57.4088,28691.0
2019-06-10 13:50:00,62.74,62.75,62.69,62.7,27440.0,57.4088,57.4179,57.363,57.3722,27440.0
2019-06-10 13:55:00,62.7,62.8,62.7,62.8,15620.0,57.3722,57.4637,57.3722,57.4637,15620.0
2019-06-10 14:00:00,62.79,62.79,62.67,62.68,21399.0,57.4545,57.4545,57.3447,57.3539,21399.0
2019-06-10 14:05:00,62.67,62.76,62.67,62.74,23953.0,57.3447,57.4271,57.3447,57.4088,23953.0
2019-06-10 14:10:00,62.73,62.79,62.71,62.77,24094.0,57.3996,57.4545,57.3813,57.4362,24094.0
2019-06-10 14:15:00,62.77,62.78,62.72,62.76,20384.0,57.4362,57.4454,57.3905,57.4271,20384.0
2019-06-10 14:20:00,62.78,62.89,62.76,62.87,16790.0,57.4454,57.546,57.4271,57.5277,16790.0
2019-06-10 14:25:00,62.87,62.89,62.83,62.89,19882.0,57.5277,57.546,57.4911,57.546,19882.0
2019-06-10 14:30:00,62.89,62.98,62.87,62.96,22344.0,57.546,57.6284,57.5277,57.6101,22344.0
2019-06-10 14:35:00,62.97,63.01,62.93,62.98,23668.0,57.6192,57.6558,57.5826,57.6284,23668.0
2019-06-10 14:40:00,62.98,63.03,62.96,63.0,17931.0,57.6284,57.6741,57.6101,57.6467,17931.0
2019-06-10 14:45:00,63.0,63.04,62.99,63.03,18373.0,57.6467,57.6833,57.6375,57.6741,18373.0
2019-06-10 14:50:00,63.03,63.08,63.02,63.07,30531.0,57.6741,57.7199,57.665,57.7107,30531.0
2019-06-10 14:55:00,63.07,63.1,63.04,63.06,24273.0,57.7107,57.7382,57.6833,57.7016,24273.0
2019-06-10 15:00:00,63.05,63.1,63.04,63.07,24299.0,57.6924,57.7382,57.6833,57.7107,24299.0
2019-06-10 15:05:00,63.07,63.09,63.04,63.08,31193.0,57.7107,57.729,57.6833,57.7199,31193.0
2019-06-10 15:10:00,63.09,63.16,63.07,63.08,48203.0,57.729,57.7931,57.7107,57.7199,48203.0
2019-06-10 15:15:00,63.08,63.11,63.05,63.08,27081.0,57.7199,57.7473,57.6924,57.7199,27081.0
2019-06-10 15:20:00,63.08,63.09,62.99,63.01,33500.0,57.7199,57.729,57.6375,57.6558,33500.0
2019-06-10 15:25:00,63.01,63.01,62.93,62.96,24410.0,57.6558,57.6558,57.5826,57.6101,24410.0
2019-06-10 15:30:00,62.95,63.06,62.94,62.98,57876.0,57.6009,57.7016,57.5918,57.6284,57876.0
2019-06-10 15:35:00,62.99,63.0,62.95,62.97,62133.0,57.6375,57.6467,57.6009,57.6192,62133.0
2019-06-10 15:40:00,62.97,63.04,62.96,63.01,54459.0,57.6192,57.6833,57.6101,57.6558,54459.0
2019-06-10 15:45:00,63.01,63.07,62.96,63.05,63253.0,57.6558,57.7107,57.6101,57.6924,63253.0
2019-06-10 15:50:00,63.06,63.12,63.02,63.12,110063.0,57.7016,57.7565,57.665,57.7565,110063.0
2019-06-10 15:55:00,63.11,63.14,63.02,63.02,247853.0,57.7473,57.7748,57.665,57.665,247853.0
2019-06-11 09:30:00,63.66,63.93,63.39,63.88,97723.0,58.2506,58.4977,58.0035,58.4519,97723.0
2019-06-11 09:35:00,63.86,63.9,63.57,63.63,34619.0,58.4336,58.4702,58.1683,58.2232,34619.0
2019-06-11 09:40:00,63.64,63.67,63.55,63.6,23760.0,58.2323,58.2598,58.15,58.1957,23760.0
2019-06-11 09:45:00,63.61,63.71,63.59,63.7,44166.0,58.2049,58.2964,58.1866,58.2872,44166.0
2019-06-11 09:50:00,63.7,63.75,63.57,63.57,73905.0,58.2872,58.333,58.1683,58.1683,73905.0
2019-06-11 09:55:00,63.58,63.58,63.43,63.44,25116.0,58.1774,58.1774,58.0402,58.0493,25116.0
2019-06-11 10:00:00,63.44,63.55,63.4,63.5,42498.0,58.0493,58.15,58.0127,58.1042,42498.0
2019-06-11 10:05:00,63.51,63.52,63.36,63.43,23173.0,58.1134,58.1225,57.9761,58.0402,23173.0
2019-06-11 10:10:00,63.44,63.44,63.29,63.35,26306.0,58.0493,58.0493,57.912,57.9669,26306.0
2019-06-11 10:15:00,63.33,63.35,63.26,63.3,25403.0,57.9486,57.9669,57.8846,57.9212,25403.0
2019-06-11 10:20:00,63.31,63.38,63.3,63.34,13632.0,57.9303,57.9944,57.9212,57.9578,13632.0
2019-06-11 10:25:00,63.36,63.38,63.31,63.36,33503.0,57.9761,57.9944,57.9303,57.9761,33503.0
2019-06-11 10:30:00,63.36,63.39,63.26,63.26,17326.0,57.9761,58.0035,57.8846,57.8846,17326.0
2019-06-11 10:35:00,63.27,63.27,63.18,63.25,27393.0,57.8937,57.8937,57.8114,57.8754,27393.0
2019-06-11 10:40:00,63.25,63.27,63.21,63.25,26102.0,57.8754,57.8937,57.8388,57.8754,26102.0
2019-06-11 10:45:00,63.25,63.32,63.23,63.24,41581.0,57.8754,57.9395,57.8571,57.8663,41581.0
2019-06-11 10:50:00,63.24,63.31,63.21,63.31,17311.0,57.8663,57.9303,57.8388,57.9303,17311.0
2019-06-11 10:55:00,63.31,63.35,63.28,63.35,20642.0,57.9303,57.9669,57.9029,57.9669,20642.0
2019-06-11 11:00:00,63.35,63.36,63.26,63.34,16040.0,57.9669,57.9761,57.8846,57.9578,16040.0
2019-06-11 11:05:00,63.33,63.39,63.33,63.35,17696.0,57.9486,58.0035,57.9486,57.9669,17696.0
2019-06-11 11:10:00,63.34,63.42,63.32,63.38,22953.0,57.9578,58.031,57.9395,57.9944,22953.0
2019-06-11 11:15:00,63.39,63.43,63.32,63.39,39962.0,58.0035,58.0402,57.9395,58.0035,39962.0
2019-06-11 11:20:00,63.41,63.43,63.35,63.37,12619.0,58.0219,58.0402,57.9669,57.9852,12619.0
2019-06-11 11:25:00,63.36,63.37,63.26,63.29,13415.0,57.9761,57.9852,57.8846,57.912,13415.0
2019-06-11 11:30:00,63.29,63.33,63.23,63.24,30884.0,57.912,57.9486,57.8571,57.8663,30884.0
2019-06-11 11:35:00,63.24,63.27,63.11,63.11,20898.0,57.8663,57.8937,57.7473,57.7473,20898.0
2019-06-11 11:40:00,63.12,63.16,63.1,63.15,16773.0,57.7565,57.7931,57.7382,57.7839,16773.0
2019-06-11 11:45:00,63.14,63.19,63.12,63.16,12488.0,57.7748,57.8205,57.7565,57.7931,12488.0
2019-06-11 11:50:00,63.17,63.24,63.15,63.19,11596.0,57.8022,57.8663,57.7839,57.8205,11596.0
2019-06-11 11:55:00,63.2,63.21,63.12,63.12,15472.0,57.8297,57.8388,57.7565,57.7565,15472.0
2019-06-11 12:00:00,63.13,63.14,63.04,63.08,11682.0,57.7656,57.7748,57.6833,57.7199,11682.0
2019-06-11 12:05:00,63.08,63.09,63.03,63.07,11300.0,57.7199,57.729,57.6741,57.7107,11300.0
2019-06-11 12:10:00,63.07,63.07,63.02,63.05,19301.0,57.7107,57.7107,57.665,57.6924,19301.0
2019-06-11 12:15:00,63.05,63.11,63.04,63.09,13500.0,57.6924,57.7473,57.6833,57.729,13500.0
2019-06-11 12:20:00,63.09,63.12,63.07,63.1,28290.0,57.729,57.7565,57.7107,57.7382,28290.0
2019-06-11 12:25:00,63.09,63.11,63.07,63.07,68253.0,57.729,57.7473,57.7107,57.7107,68253.0
2019-06-11 12:30:00,63.08,63.24,63.08,63.22,24802.0,57.7199,57.8663,57.7199,57.848,24802.0
2019-06-11 12:35:00,63.22,63.28,63.2,63.28,13156.0,57.848,57.9029,57.8297,57.9029,13156.0
2019-06-11 12:40:00,63.28,63.29,63.24,63.26,13615.0,57.9029,57.912,57.8663,57.8846,13615.0
2019-06-11 12:45:00,63.25,63.3,63.25,63.27,22041.0,57.8754,57.9212,57.8754,57.8937,22041.0
2019-06-11 12:50:00,63.27,63.31,63.26,63.29,25010.0,57.8937,57.9303,57.8846,57.912,25010.0
2019-06-11 12:55:00,63.28,63.3,63.16,63.16,32939.0,57.9029,57.9212,57.7931,57.7931,32939.0
2019-06-11 13:00:00,63.16,63.2,63.13,63.18,13447.0,57.7931,57.8297,57.7656,57.8114,13447.0
2019-06-11 13:05:00,63.19,63.2,63.16,63.17,15804.0,57.8205,57.8297,57.7931,57.8022,15804.0
2019-06-11 13:10:00,63.16,63.21,63.13,63.21,13807.0,57.7931,57.8388,57.7656,57.8388,13807.0
2019-06-11 13:15:00,63.2,63.23,63.2,63.22,11401.0,57.8297,57.8571,57.8297,57.848,11401.0
2019-06-11 13:20:00,63.22,63.27,63.2,63.2,20015.0,57.848,57.8937,57.8297,57.8297,20015.0
2019-06-11 13:25:00,63.2,63.25,63.19,63.25,15494.0,57.8297,57.8754,57.8205,57.8754,15494.0
2019-06-11 13:30:00,63.25,63.3,63.22,63.28,16959.0,57.8754,57.9212,57.848,57.9029,16959.0
2019-06-11 13:35:00,63.27,63.3,63.26,63.29,11629.0,57.8937,57.9212,57.8846,57.912,11629.0
2019-06-11 13:40:00,63.29,63.3,63.27,63.29,9922.0,57.912,57.9212,57.8937,57.912,9922.0
2019-06-11 13:45:00,63.3,63.3,63.26,63.29,13059.0,57.9212,57.9212,57.8846,57.912,13059.0
2019-06-11 13:50:00,63.3,63.36,63.29,63.36,18421.0,57.9212,57.9761,57.912,57.9761,18421.0
2019-06-11 13:55:00,63.35,63.44,63.35,63.42,25485.0,57.9669,58.0493,57.9669,58.031,25485.0
2019-06-11 14:00:00,63.41,63.51,63.41,63.5,23767.0,58.0219,58.1134,58.0219,58.1042,23767.0
2019-06-11 14:05:00,63.49,63.5,63.42,63.48,17775.0,58.0951,58.1042,58.031,58.0859,17775.0
2019-06-11 14:10:00,63.48,63.52,63.45,63.48,18939.0,58.0859,58.1225,58.0585,58.0859,18939.0
2019-06-11 14:15:00,63.48,63.48,63.39,63.4,25299.0,58.0859,58.0859,58.0035,58.0127,25299.0
2019-06-11 14:20:00,63.39,63.39,63.33,63.33,12208.0,58.0035,58.0035,57.9486,57.9486,12208.0
2019-06-11 14:25:00,63.33,63.34,63.31,63.33,29039.0,57.9486,57.9578,57.9303,57.9486,29039.0
2019-06-11 14:30:00,63.32,63.33,63.29,63.29,11362.0,57.9395,57.9486,57.912,57.912,11362.0
2019-06-11 14:35:00,63.29,63.29,63.22,63.25,14417.0,57.912,57.912,57.848,57.8754,14417.0
2019-06-11 14:40:00,63.25,63.26,63.21,63.25,19294.0,57.8754,57.8846,57.8388,57.8754,19294.0
2019-06-11 14:45:00,63.25,63.27,63.23,63.27,11731.0,57.8754,57.8937,57.8571,57.8937,11731.0
2019-06-11 14:50:00,63.27,63.29,63.26,63.28,15952.0,57.8937,57.912,57.8846,57.9029,15952.0
2019-06-11 14:55:00,63.28,63.32,63.27,63.29,22304.0,57.9029,57.9395,57.8937,57.912,22304.0
2019-06-11 15:00:00,63.28,63.28,63.18,63.19,27144.0,57.9029,57.9029,57.8114,57.8205,27144.0
2019-06-11 15:05:00,63.19,63.33,63.19,63.32,26795.0,57.8205,57.9486,57.8205,57.9395,26795.0
2019-06-11 15:10:00,63.32,63.35,63.29,63.29,17751.0,57.9395,57.9669,57.912,57.912,17751.0
2019-06-11 15:15:00,63.3,63.3,63.27,63.29,20276.0,57.9212,57.9212,57.8937,57.912,20276.0
2019-06-11 15:20:00,63.29,63.31,63.25,63.28,26226.0,57.912,57.9303,57.8754,57.9029,26226.0
2019-06-11 15:25:00,63.28,63.3,63.25,63.3,26116.0,57.9029,57.9212,57.8754,57.9212,26116.0
2019-06-11 15:30:00,63.3,63.43,63.29,63.43,43013.0,57.9212,58.0402,57.912,58.0402,43013.0
2019-06-11 15:35:00,63.43,63.44,63.4,63.43,45908.0,58.0402,58.0493,58.0127,58.0402,45908.0
2019-06-11 15:40:00,63.43,63.48,63.39,63.43,62068.0,58.0402,58.0859,58.0035,58.0402,62068.0
2019-06-11 15:45:00,63.44,63.44,63.36,63.38,64336.0,58.0493,58.0493,57.9761,57.9944,64336.0
2019-06-11 15:50:00,63.38,63.39,63.31,63.39,80091.0,57.9944,58.0035,57.9303,58.0035,80091.0
2019-06-11 15:55:00,63.38,63.41,63.33,63.39,187301.0,57.9944,58.0219,57.9486,58.0035,187301.0
2019-06-12 09:30:00,63.12,63.3,63.01,63.12,70501.0,57.7565,57.9212,57.6558,57.7565,70501.0
2019-06-12 09:35:00,63.1,63.28,63.09,63.23,44912.0,57.7382,57.9029,57.729,57.8571,44912.0
2019-06-12 09:40:00,63.23,63.35,63.19,63.28,70703.0,57.8571,57.9669,57.8205,57.9029,70703.0
2019-06-12 09:45:00,63.27,63.39,63.2,63.2,32381.0,57.8937,58.0035,57.8297,57.8297,32381.0
2019-06-12 09:50:00,63.22,63.3,63.19,63.19,16572.0,57.848,57.9212,57.8205,57.8205,16572.0
2019-06-12 09:55:00,63.2,63.22,63.14,63.2,18701.0,57.8297,57.848,57.7748,57.8297,18701.0
2019-06-12 10:00:00,63.2,63.2,63.13,63.13,29354.0,57.8297,57.8297,57.7656,57.7656,29354.0
2019-06-12 10:05:00,63.13,63.13,62.95,63.01,45098.0,57.7656,57.7656,57.6009,57.6558,45098.0
2019-06-12 10:10:00,63.01,63.08,62.99,63.0,19831.0,57.6558,57.7199,57.6375,57.6467,19831.0
2019-06-12 10:15:00,62.98,62.98,62.85,62.89,28330.0,57.6284,57.6284,57.5094,57.546,28330.0
2019-06-12 10:20:00,62.89,62.92,62.73,62.73,18743.0,57.546,57.5735,57.3996,57.3996,18743.0
2019-06-12 10:25:00,62.73,62.76,62.7,62.71,18708.0,57.3996,57.4271,57.3722,57.3813,18708.0
2019-06-12 10:30:00,62.71,62.77,62.67,62.77,43518.0,57.3813,57.4362,57.3447,57.4362,43518.0
2019-06-12 10:35:00,62.78,62.79,62.67,62.72,124134.0,57.4454,57.4545,57.3447,57.3905,124134.0
2019-06-12 10:40:00,62.72,62.74,62.66,62.73,18968.0,57.3905,57.4088,57.3356,57.3996,18968.0
2019-06-12 10:45:00,62.73,62.75,62.69,62.7,27185.0,57.3996,57.4179,57.363,57.3722,27185.0
2019-06-12 10:50:00,62.7,62.71,62.63,62.66,27850.0,57.3722,57.3813,57.3081,57.3356,27850.0
2019-06-12 10:55:00,62.65,62.72,62.59,62.59,19315.0,57.3264,57.3905,57.2715,57.2715,19315.0
2019-06-12 11:00:00,62.59,62.59,62.45,62.49,36030.0,57.2715,57.2715,57.1434,57.18,36030.0
2019-06-12 11:05:00,62.49,62.52,62.4,62.48,23497.0,57.18,57.2075,57.0977,57.1709,23497.0
2019-06-12 11:10:00,62.48,62.51,62.41,62.44,23548.0,57.1709,57.1983,57.1068,57.1343,23548.0
2019-06-12 11:15:00,62.44,62.52,62.44,62.52,15483.0,57.1343,57.2075,57.1343,57.2075,15483.0
2019-06-12 11:20:00,62.52,62.55,62.5,62.54,11728.0,57.2075,57.2349,57.1892,57.2258,11728.0
2019-06-12 11:25:00,62.55,62.6,62.53,62.55,27443.0,57.2349,57.2807,57.2166,57.2349,27443.0
2019-06-12 11:30:00,62.56,62.58,62.52,62.57,14574.0,57.2441,57.2624,57.2075,57.2532,14574.0
2019-06-12 11:35:00,62.57,62.57,62.52,62.54,17431.0,57.2532,57.2532,57.2075,57.2258,17431.0
2019-06-12 11:40:00,62.54,62.56,62.52,62.53,14457.0,57.2258,57.2441,57.2075,57.2166,14457.0
2019-06-12 11:45:00,62.53,62.53,62.49,62.5,12375.0,57.2166,57.2166,57.18,57.1892,12375.0
2019-06-12 11:50:00,62.49,62.49,62.38,62.38,22560.0,57.18,57.18,57.0794,57.0794,22560.0
2019-06-12 11:55:00,62.37,62.41,62.35,62.36,13689.0,57.0702,57.1068,57.0519,57.0611,13689.0
2019-06-12 12:00:00,62.36,62.43,62.36,62.39,19159.0,57.0611,57.1251,57.0611,57.0885,19159.0
2019-06-12 12:05:00,62.39,62.51,62.37,62.48,20318.0,57.0885,57.1983,57.0702,57.1709,20318.0
2019-06-12 12:10:00,62.49,62.49,62.43,62.44,10749.0,57.18,57.18,57.1251,57.1343,10749.0
2019-06-12 12:15:00,62.43,62.47,62.4,62.44,9322.0,57.1251,57.1617,57.0977,57.1343,9322.0
2019-06-12 12:20:00,62.44,62.49,62.43,62.49,16162.0,57.1343,57.18,57.1251,57.18,16162.0
2019-06-12 12:25:00,62.49,62.53,62.48,62.51,16207.0,57.18,57.2166,57.1709,57.1983,16207.0
2019-06-12 12:30:00,62.51,62.53,62.5,62.51,12714.0,57.1983,57.2166,57.1892,57.1983,12714.0
2019-06-12 12:35:00,62.51,62.52,62.45,62.46,15516.0,57.1983,57.2075,57.1434,57.1526,15516.0
2019-06-12 12:40:00,62.46,62.5,62.45,62.5,15519.0,57.1526,57.1892,57.1434,57.1892,15519.0
2019-06-12 12:45:00,62.5,62.6,62.49,62.6,15563.0,57.1892,57.2807,57.18,57.2807,15563.0
2019-06-12 12:50:00,62.61,62.61,62.57,62.57,19260.0,57.2898,57.2898,57.2532,57.2532,19260.0
2019-06-12 12:55:00,62.57,62.61,62.53,62.54,18187.0,57.2532,57.2898,57.2166,57.2258,18187.0
2019-06-12 13:00:00,62.53,62.56,62.51,62.54,10922.0,57.2166,57.2441,57.1983,57.2258,10922.0
2019-06-12 13:05:00,62.55,62.58,62.5,62.51,26380.0,57.2349,57.2624,57.1892,57.1983,26380.0
2019-06-12 13:10:00,62.5,62.51,62.42,62.43,25267.0,57.1892,57.1983,57.116,57.1251,25267.0
2019-06-12 13:15:00,62.42,62.43,62.37,62.39,51379.0,57.116,57.1251,57.0702,57.0885,51379.0
2019-06-12 13:20:00,62.4,62.42,62.38,62.39,36114.0,57.0977,57.116,57.0794,57.0885,36114.0
2019-06-12 13:25:00,62.38,62.44,62.38,62.44,34087.0,57.0794,57.1343,57.0794,57.1343,34087.0
2019-06-12 13:30:00,62.45,62.45,62.38,62.39,16659.0,57.1434,57.1434,57.0794,57.0885,16659.0
2019-06-12 13:35:00,62.39,62.39,62.31,62.32,22314.0,57.0885,57.0885,57.0153,57.0245,22314.0
2019-06-12 13:40:00,62.32,62.33,62.31,62.33,15939.0,57.0245,57.0336,57.0153,57.0336,15939.0
2019-06-12 13:45:00,62.33,62.33,62.26,62.26,25654.0,57.0336,57.0336,56.9696,56.9696,25654.0
2019-06-12 13:50:00,62.27,62.28,62.23,62.23,14321.0,56.9787,56.9879,56.9421,56.9421,14321.0
2019-06-12 13:55:00,62.24,62.25,62.22,62.24,17905.0,56.9513,56.9604,56.933,56.9513,17905.0
2019-06-12 14:00:00,62.24,62.27,62.2,62.24,25671.0,56.9513,56.9787,56.9147,56.9513,25671.0
2019-06-12 14:05:00,62.25,62.27,62.24,62.25,19015.0,56.9604,56.9787,56.9513,56.9604,19015.0
2019-06-12 14:10:00,62.25,62.26,62.23,62.25,16639.0,56.9604,56.9696,56.9421,56.9604,16639.0
2019-06-12 14:15:00,62.26,62.27,62.16,62.17,23915.0,56.9696,56.9787,56.8781,56.8872,23915.0
2019-06-12 14:20:00,62.17,62.2,62.15,62.18,29682.0,56.8872,56.9147,56.8689,56.8964,29682.0
2019-06-12 14:25:00,62.19,62.25,62.18,62.24,21229.0,56.9055,56.9604,56.8964,56.9513,21229.0
2019-06-12 14:30:00,62.24,62.26,62.22,62.25,23128.0,56.9513,56.9696,56.933,56.9604,23128.0
2019-06-12 14:35:00,62.25,62.27,62.24,62.26,24996.0,56.9604,56.9787,56.9513,56.9696,24996.0
2019-06-12 14:40:00,62.26,62.33,62.26,62.31,27712.0,56.9696,57.0336,56.9696,57.0153,27712.0
2019-06-12 14:45:00,62.31,62.34,62.31,62.32,30418.0,57.0153,57.0428,57.0153,57.0245,30418.0
2019-06-12 14:50:00,62.33,62.33,62.28,62.29,20755.0,57.0336,57.0336,56.9879,56.997,20755.0
2019-06-12 14:55:00,62.28,62.3,62.26,62.26,13965.0,56.9879,57.0062,56.9696,56.9696,13965.0
2019-06-12 15:00:00,62.27,62.27,62.18,62.19,28606.0,56.9787,56.9787,56.8964,56.9055,28606.0
2019-06-12 15:05:00,62.18,62.2,62.17,62.19,18814.0,56.8964,56.9147,56.8872,56.9055,18814.0
2019-06-12 15:10:00,62.19,62.24,62.17,62.21,22161.0,56.9055,56.9513,56.8872,56.9238,22161.0
2019-06-12 15:15:00,62.22,62.23,62.19,62.19,17338.0,56.933,56.9421,56.9055,56.9055,17338.0
2019-06-12 15:20:00,62.2,62.23,62.19,62.21,22111.0,56.9147,56.9421,56.9055,56.9238,22111.0
2019-06-12 15:25:00,62.21,62.25,62.21,62.23,20814.0,56.9238,56.9604,56.9238,56.9421,20814.0
2019-06-12 15:30:00,62.23,62.27,62.22,62.27,38844.0,56.9421,56.9787,56.933,56.9787,38844.0
2019-06-12 15:35:00,62.26,62.29,62.24,62.24,40600.0,56.9696,56.997,56.9513,56.9513,40600.0
2019-06-12 15:40:00,62.24,62.27,62.22,62.22,28841.0,56.9513,56.9787,56.933,56.933,28841.0
2019-06-12 15:45:00,62.22,62.24,62.17,62.18,57574.0,56.933,56.9513,56.8872,56.8964,57574.0
2019-06-12 15:50:00,62.18,62.22,62.16,62.18,91807.0,56.8964,56.933,56.8781,56.8964,91807.0
2019-06-12 15:55:00,62.19,62.2,62.11,62.16,193469.0,56.9055,56.9147,56.8323,56.8781,193469.0
2019-06-13 09:30:00,62.48,62.48,62.12,62.42,87222.0,57.1709,57.1709,56.8415,57.116,87222.0
2019-06-13 09:35:00,62.41,62.48,62.39,62.42,35127.0,57.1068,57.1709,57.0885,57.116,35127.0
2019-06-13 09:40:00,62.41,62.43,62.24,62.25,39458.0,57.1068,57.1251,56.9513,56.9604,39458.0
2019-06-13 09:45:00,62.26,62.33,62.13,62.19,44543.0,56.9696,57.0336,56.8506,56.9055,44543.0
2019-06-13 09:50:00,62.19,62.22,62.16,62.18,37196.0,56.9055,56.933,56.8781,56.8964,37196.0
2019-06-13 09:55:00,62.18,62.21,62.13,62.16,35009.0,56.8964,56.9238,56.8506,56.8781,35009.0
2019-06-13 10:00:00,62.16,62.23,62.15,62.19,54021.0,56.8781,56.9421,56.8689,56.9055,54021.0
2019-06-13 10:05:00,62.19,62.22,62.07,62.09,66707.0,56.9055,56.933,56.7957,56.814,66707.0
2019-06-13 10:10:00,62.09,62.12,62.02,62.02,39989.0,56.814,56.8415,56.75,56.75,39989.0
2019-06-13 10:15:00,62.02,62.02,61.93,61.93,34662.0,56.75,56.75,56.6676,56.6676,34662.0
2019-06-13 10:20:00,61.92,61.94,61.88,61.93,56893.0,56.6585,56.6768,56.6219,56.6676,56893.0
2019-06-13 10:25:00,61.92,61.92,61.86,61.86,28537.0,56.6585,56.6585,56.6036,56.6036,28537.0
2019-06-13 10:30:00,61.86,61.9,61.86,61.88,42752.0,56.6036,56.6402,56.6036,56.6219,42752.0
2019-06-13 10:35:00,61.89,61.98,61.88,61.97,44898.0,56.631,56.7134,56.6219,56.7042,44898.0
2019-06-13 10:40:00,61.97,61.99,61.92,61.94,33227.0,56.7042,56.7225,56.6585,56.6768,33227.0
2019-06-13 10:45:00,61.94,62.0,61.91,61.95,64530.0,56.6768,56.7317,56.6493,56.6859,64530.0
2019-06-13 10:50:00,61.95,61.95,61.88,61.93,85043.0,56.6859,56.6859,56.6219,56.6676,85043.0
2019-06-13 10:55:00,61.93,61.93,61.88,61.91,57287.0,56.6676,56.6676,56.6219,56.6493,57287.0
2019-06-13 11:00:00,61.91,62.07,61.9,62.04,96819.0,56.6493,56.7957,56.6402,56.7683,96819.0
2019-06-13 11:05:00,62.04,62.04,61.91,61.94,57305.0,56.7683,56.7683,56.6493,56.6768,57305.0
2019-06-13 11:10:00,61.94,61.99,61.93,61.99,60354.0,56.6768,56.7225,56.6676,56.7225,60354.0
2019-06-13 11:15:00,61.99,62.04,61.95,62.04,71845.0,56.7225,56.7683,56.6859,56.7683,71845.0
2019-06-13 11:20:00,62.04,62.15,62.04,62.12,57044.0,56.7683,56.8689,56.7683,56.8415,57044.0
2019-06-13 11:25:00,62.12,62.23,62.11,62.19,55321.0,56.8415,56.9421,56.8323,56.9055,55321.0
2019-06-13 11:30:00,62.18,62.22,62.14,62.15,44147.0,56.8964,56.933,56.8598,56.8689,44147.0
2019-06-13 11:35:00,62.15,62.24,62.14,62.23,56112.0,56.8689,56.9513,56.8598,56.9421,56112.0
2019-06-13 11:40:00,62.23,62.31,62.22,62.22,38921.0,56.9421,57.0153,56.933,56.933,38921.0
2019-06-13 11:45:00,62.23,62.23,62.14,62.16,48701.0,56.9421,56.9421,56.8598,56.8781,48701.0
2019-06-13 11:50:00,62.16,62.26,62.15,62.22,53374.0,56.8781,56.9696,56.8689,56.933,53374.0
2019-06-13 11:55:00,62.22,62.23,62.19,62.23,46889.0,56.933,56.9421,56.9055,56.9421,46889.0
2019-06-13 12:00:00,62.23,62.23,62.18,62.23,54565.0,56.9421,56.9421,56.8964,56.9421,54565.0
2019-06-13 12:05:00,62.23,62.24,62.19,62.21,52021.0,56.9421,56.9513,56.9055,56.9238,52021.0
2019-06-13 12:10:00,62.22,62.33,62.21,62.27,48300.0,56.933,57.0336,56.9238,56.9787,48300.0
2019-06-13 12:15:00,62.27,62.33,62.27,62.32,46917.0,56.9787,57.0336,56.9787,57.0245,46917.0
2019-06-13 12:20:00,62.33,62.39,62.25,62.25,59369.0,57.0336,57.0885,56.9604,56.9604,59369.0
2019-06-13 12:25:00,62.26,62.26,62.12,62.12,52875.0,56.9696,56.9696,56.8415,56.8415,52875.0
2019-06-13 12:30:00,62.11,62.12,62.06,62.12,76614.0,56.8323,56.8415,56.7866,56.8415,76614.0
2019-06-13 12:35:00,62.12,62.2,62.11,62.15,59504.0,56.8415,56.9147,56.8323,56.8689,59504.0
2019-06-13 12:40:00,62.15,62.21,62.11,62.21,51425.0,56.8689,56.9238,56.8323,56.9238,51425.0
2019-06-13 12:45:00,62.21,62.27,62.2,62.23,47991.0,56.9238,56.9787,56.9147,56.9421,47991.0
2019-06-13 12:50:00,62.23,62.33,62.22,62.3,43739.0,56.9421,57.0336,56.933,57.0062,43739.0
2019-06-13 12:55:00,62.3,62.38,62.28,62.38,51633.0,57.0062,57.0794,56.9879,57.0794,51633.0
2019-06-13 13:00:00,62.39,62.43,62.38,62.41,51610.0,57.0885,57.1251,57.0794,57.1068,51610.0
2019-06-13 13:05:00,62.41,62.41,62.33,62.33,38501.0,57.1068,57.1068,57.0336,57.0336,38501.0
2019-06-13 13:10:00,62.33,62.42,62.33,62.39,51098.0,57.0336,57.116,57.0336,57.0885,51098.0
2019-06-13 13:15:00,62.39,62.49,62.38,62.46,47266.0,57.0885,57.18,57.0794,57.1526,47266.0
2019-06-13 13:20:00,62.46,62.46,62.44,62.44,36325.0,57.1526,57.1526,57.1343,57.1343,36325.0
2019-06-13 13:25:00,62.44,62.45,62.4,62.45,46446.0,57.1343,57.1434,57.0977,57.1434,46446.0
2019-06-13 13:30:00,62.45,62.5,62.44,62.46,35832.0,57.1434,57.1892,57.1343,57.1526,35832.0
2019-06-13 13:35:00,62.45,62.5,62.43,62.49,44425.0,57.1434,57.1892,57.1251,57.18,44425.0
2019-06-13 13:40:00,62.5,62.54,62.47,62.47,31594.0,57.1892,57.2258,57.1617,57.1617,31594.0
2019-06-13 13:45:00,62.47,62.47,62.4,62.42,52547.0,57.1617,57.1617,57.0977,57.116,52547.0
2019-06-13 13:50:00,62.42,62.48,62.41,62.48,31061.0,57.116,57.1709,57.1068,57.1709,31061.0
2019-06-13 13:55:00,62.48,62.56,62.47,62.55,34254.0,57.1709,57.2441,57.1617,57.2349,34254.0
2019-06-13 14:00:00,62.54,62.54,62.43,62.45,47625.0,57.2258,57.2258,57.1251,57.1434,47625.0
2019-06-13 14:05:00,62.44,62.44,62.32,62.33,48490.0,57.1343,57.1343,57.0245,57.0336,48490.0
2019-06-13 14:10:00,62.33,62.35,62.3,62.34,58708.0,57.0336,57.0519,57.0062,57.0428,58708.0
2019-06-13 14:15:00,62.34,62.41,62.28,62.31,47021.0,57.0428,57.1068,56.9879,57.0153,47021.0
2019-06-13 14:20:00,62.32,62.32,62.26,62.27,46628.0,57.0245,57.0245,56.9696,56.9787,46628.0
2019-06-13 14:25:00,62.27,62.28,62.24,62.27,50919.0,56.9787,56.9879,56.9513,56.9787,50919.0
2019-06-13 14:30:00,62.27,62.29,62.24,62.24,46562.0,56.9787,56.997,56.9513,56.9513,46562.0
2019-06-13 14:35:00,62.23,62.23,62.17,62.19,53395.0,56.9421,56.9421,56.8872,56.9055,53395.0
2019-06-13 14:40:00,62.19,62.26,62.17,62.26,55535.0,56.9055,56.9696,56.8872,56.9696,55535.0
2019-06-13 14:45:00,62.26,62.27,62.19,62.23,72152.0,56.9696,56.9787,56.9055,56.9421,72152.0
2019-06-13 14:50:00,62.22,62.38,62.22,62.35,50004.0,56.933,57.0794,56.933,57.0519,50004.0
2019-06-13 14:55:00,62.36,62.47,62.34,62.42,59836.0,57.0611,57.1617,57.0428,57.116,59836.0
2019-06-13 15:00:00,62.42,62.42,62.33,62.41,47738.0,57.116,57.116,57.0336,57.1068,47738.0
2019-06-13 15:05:00,62.41,62.41,62.34,62.34,44557.0,57.1068,57.1068,57.0428,57.0428,44557.0
2019-06-13 15:10:00,62.35,62.41,62.35,62.39,105480.0,57.0519,57.1068,57.0519,57.0885,105480.0
2019-06-13 15:15:00,62.39,62.45,62.36,62.45,49126.0,57.0885,57.1434,57.0611,57.1434,49126.0
2019-06-13 15:20:00,62.44,62.51,62.44,62.49,45130.0,57.1343,57.1983,57.1343,57.18,45130.0
2019-06-13 15:25:00,62.5,62.53,62.45,62.47,72945.0,57.1892,57.2166,57.1434,57.1617,72945.0
2019-06-13 15:30:00,62.47,62.55,62.46,62.5,122130.0,57.1617,57.2349,57.1526,57.1892,122130.0
2019-06-13 15:35:00,62.5,62.51,62.41,62.42,136710.0,57.1892,57.1983,57.1068,57.116,136710.0
2019-06-13 15:40:00,62.42,62.42,62.29,62.3,83111.0,57.116,57.116,56.997,57.0062,83111.0
2019-06-13 15:45:00,62.3,62.31,62.22,62.23,80515.0,57.0062,57.0153,56.933,56.9421,80515.0
2019-06-13 15:50:00,62.23,62.26,62.23,62.23,107928.0,56.9421,56.9696,56.9421,56.9421,107928.0
2019-06-13 15:55:00,62.24,62.36,62.22,62.34,256251.0,56.9513,57.0611,56.933,57.0428,256251.0
2019-06-14 09:30:00,62.0,62.14,61.27,61.45,296641.0,56.7317,56.8598,56.0637,56.2284,296641.0
2019-06-14 09:35:00,61.46,62.15,61.46,61.89,33917.0,56.2375,56.8689,56.2375,56.631,33917.0
2019-06-14 09:40:00,61.89,61.93,61.73,61.91,44668.0,56.631,56.6676,56.4846,56.6493,44668.0
2019-06-14 09:45:00,61.9,62.12,61.88,62.11,46409.0,56.6402,56.8415,56.6219,56.8323,46409.0
2019-06-14 09:50:00,62.1,62.21,62.01,62.01,36004.0,56.8232,56.9238,56.7408,56.7408,36004.0
2019-06-14 09:55:00,62.01,62.22,62.0,62.19,41355.0,56.7408,56.933,56.7317,56.9055,41355.0
2019-06-14 10:00:00,62.19,62.21,62.08,62.17,25402.0,56.9055,56.9238,56.8049,56.8872,25402.0
2019-06-14 10:05:00,62.17,62.17,61.93,61.98,23947.0,56.8872,56.8872,56.6676,56.7134,23947.0
2019-06-14 10:10:00,61.98,61.99,61.88,61.9,30605.0,56.7134,56.7225,56.6219,56.6402,30605.0
2019-06-14 10:15:00,61.9,61.93,61.85,61.9,47796.0,56.6402,56.6676,56.5944,56.6402,47796.0
2019-06-14 10:20:00,61.9,62.0,61.9,61.98,23794.0,56.6402,56.7317,56.6402,56.7134,23794.0
2019-06-14 10:25:00,62.0,62.07,61.98,62.05,19790.0,56.7317,56.7957,56.7134,56.7774,19790.0
2019-06-14 10:30:00,62.05,62.14,61.98,62.09,28518.0,56.7774,56.8598,56.7134,56.814,28518.0
2019-06-14 10:35:00,62.09,62.16,62.07,62.11,19071.0,56.814,56.8781,56.7957,56.8323,19071.0
2019-06-14 10:40:00,62.11,62.11,61.95,61.96,29401.0,56.8323,56.8323,56.6859,56.6951,29401.0
2019-06-14 10:45:00,61.96,62.05,61.9,62.05,22359.0,56.6951,56.7774,56.6402,56.7774,22359.0
2019-06-14 10:50:00,62.06,62.12,62.02,62.07,21707.0,56.7866,56.8415,56.75,56.7957,21707.0
2019-06-14 10:55:00,62.07,62.08,61.9,61.91,17991.0,56.7957,56.8049,56.6402,56.6493,17991.0
2019-06-14 11:00:00,61.91,61.92,61.81,61.84,22020.0,56.6493,56.6585,56.5578,56.5853,22020.0
2019-06-14 11:05:00,61.83,61.84,61.73,61.73,23018.0,56.5761,56.5853,56.4846,56.4846,23018.0
2019-06-14 11:10:00,61.73,61.73,61.61,61.62,26104.0,56.4846,56.4846,56.3748,56.384,26104.0
2019-06-14 11:15:00,61.63,61.71,61.61,61.71,30014.0,56.3931,56.4663,56.3748,56.4663,30014.0
2019-06-14 11:20:00,61.7,61.79,61.7,61.78,15997.0,56.4572,56.5395,56.4572,56.5304,15997.0
2019-06-14 11:25:00,61.78,61.8,61.74,61.78,26553.0,56.5304,56.5487,56.4938,56.5304,26553.0
2019-06-14 11:30:00,61.77,61.79,61.71,61.72,23911.0,56.5212,56.5395,56.4663,56.4755,23911.0
2019-06-14 11:35:00,61.72,61.73,61.67,61.7,23670.0,56.4755,56.4846,56.4297,56.4572,23670.0
2019-06-14 11:40:00,61.7,61.7,61.5,61.51,21985.0,56.4572,56.4572,56.2741,56.2833,21985.0
2019-06-14 11:45:00,61.5,61.53,61.44,61.47,29375.0,56.2741,56.3016,56.2192,56.2467,29375.0
2019-06-14 11:50:00,61.46,61.54,61.44,61.5,34025.0,56.2375,56.3108,56.2192,56.2741,34025.0
2019-06-14 11:55:00,61.5,61.57,61.47,61.5,20064.0,56.2741,56.3382,56.2467,56.2741,20064.0
2019-06-14 12:00:00,61.51,61.53,61.47,61.49,23661.0,56.2833,56.3016,56.2467,56.265,23661.0
2019-06-14 12:05:00,61.49,61.53,61.47,61.53,45842.0,56.265,56.3016,56.2467,56.3016,45842.0
2019-06-14 12:10:00,61.53,61.67,61.53,61.61,22297.0,56.3016,56.4297,56.3016,56.3748,22297.0
2019-06-14 12:15:00,61.6,61.62,61.53,61.54,22429.0,56.3657,56.384,56.3016,56.3108,22429.0
2019-06-14 12:20:00,61.53,61.53,61.48,61.51,16122.0,56.3016,56.3016,56.2558,56.2833,16122.0
2019-06-14 12:25:00,61.5,61.54,61.49,61.5,15351.0,56.2741,56.3108,56.265,56.2741,15351.0
2019-06-14 12:30:00,61.5,61.54,61.42,61.43,35020.0,56.2741,56.3108,56.2009,56.2101,35020.0
2019-06-14 12:35:00,61.42,61.42,61.36,61.37,34952.0,56.2009,56.2009,56.146,56.1552,34952.0
2019-06-14 12:40:00,61.37,61.37,61.28,61.28,34752.0,56.1552,56.1552,56.0728,56.0728,34752.0
2019-06-14 12:45:00,61.27,61.29,61.19,61.22,55263.0,56.0637,56.082,55.9905,56.0179,55263.0
2019-06-14 12:50:00,61.22,61.27,61.17,61.27,43688.0,56.0179,56.0637,55.9722,56.0637,43688.0
2019-06-14 12:55:00,61.26,61.26,61.02,61.12,66247.0,56.0545,56.0545,55.8349,55.9264,66247.0
2019-06-14 13:00:00,61.12,61.26,61.09,61.25,49883.0,55.9264,56.0545,55.899,56.0454,49883.0
2019-06-14 13:05:00,61.25,61.3,61.19,61.22,51404.0,56.0454,56.0911,55.9905,56.0179,51404.0
2019-06-14 13:10:00,61.22,61.32,61.21,61.3,49388.0,56.0179,56.1094,56.0088,56.0911,49388.0
2019-06-14 13:15:00,61.3,61.3,61.06,61.09,35439.0,56.0911,56.0911,55.8715,55.899,35439.0
2019-06-14 13:20:00,61.1,61.13,61.04,61.13,29724.0,55.9081,55.9356,55.8532,55.9356,29724.0
2019-06-14 13:25:00,61.13,61.2,61.08,61.18,35739.0,55.9356,55.9996,55.8898,55.9813,35739.0
2019-06-14 13:30:00,61.17,61.24,61.12,61.23,32852.0,55.9722,56.0362,55.9264,56.0271,32852.0
2019-06-14 13:35:00,61.23,61.26,61.21,61.21,21003.0,56.0271,56.0545,56.0088,56.0088,21003.0
2019-06-14 13:40:00,61.21,61.22,61.16,61.17,35363.0,56.0088,56.0179,55.963,55.9722,35363.0
2019-06-14 13:45:00,61.17,61.18,61.1,61.12,32225.0,55.9722,55.9813,55.9081,55.9264,32225.0
2019-06-14 13:50:00,61.11,61.25,61.11,61.23,20897.0,55.9173,56.0454,55.9173,56.0271,20897.0
2019-06-14 13:55:00,61.22,61.25,61.2,61.23,19505.0,56.0179,56.0454,55.9996,56.0271,19505.0
2019-06-14 14:00:00,61.22,61.27,61.21,61.22,67371.0,56.0179,56.0637,56.0088,56.0179,67371.0
2019-06-14 14:05:00,61.22,61.35,61.21,61.35,83062.0,56.0179,56.1369,56.0088,56.1369,83062.0
2019-06-14 14:10:00,61.35,61.37,61.3,61.34,33770.0,56.1369,56.1552,56.0911,56.1277,33770.0
2019-06-14 14:15:00,61.34,61.48,61.33,61.47,32856.0,56.1277,56.2558,56.1186,56.2467,32856.0
2019-06-14 14:20:00,61.46,61.55,61.45,61.53,25782.0,56.2375,56.3199,56.2284,56.3016,25782.0
2019-06-14 14:25:00,61.53,61.65,61.53,61.65,26998.0,56.3016,56.4114,56.3016,56.4114,26998.0
2019-06-14 14:30:00,61.64,61.7,61.62,61.7,23446.0,56.4023,56.4572,56.384,56.4572,23446.0
2019-06-14 14:35:00,61.7,61.71,61.66,61.68,28755.0,56.4572,56.4663,56.4206,56.4389,28755.0
2019-06-14 14:40:00,61.68,61.68,61.6,61.68,28611.0,56.4389,56.4389,56.3657,56.4389,28611.0
2019-06-14 14:45:00,61.68,61.7,61.65,61.68,21954.0,56.4389,56.4572,56.4114,56.4389,21954.0
2019-06-14 14:50:00,61.68,61.71,61.66,61.66,15222.0,56.4389,56.4663,56.4206,56.4206,15222.0
2019-06-14 14:55:00,61.67,61.67,61.59,61.59,17879.0,56.4297,56.4297,56.3565,56.3565,17879.0
2019-06-14 15:00:00,61.59,61.69,61.57,61.64,38408.0,56.3565,56.448,56.3382,56.4023,38408.0
2019-06-14 15:05:00,61.65,61.65,61.58,61.59,16657.0,56.4114,56.4114,56.3474,56.3565,16657.0
2019-06-14 15:10:00,61.6,61.67,61.57,61.66,31752.0,56.3657,56.4297,56.3382,56.4206,31752.0
2019-06-14 15:15:00,61.65,61.71,61.64,61.66,42971.0,56.4114,56.4663,56.4023,56.4206,42971.0
2019-06-14 15:20:00,61.67,61.76,61.65,61.75,29577.0,56.4297,56.5121,56.4114,56.5029,29577.0
2019-06-14 15:25:00,61.75,61.79,61.72,61.79,23138.0,56.5029,56.5395,56.4755,56.5395,23138.0
2019-06-14 15:30:00,61.78,61.78,61.71,61.78,33881.0,56.5304,56.5304,56.4663,56.5304,33881.0
2019-06-14 15:35:00,61.77,61.78,61.73,61.73,26687.0,56.5212,56.5304,56.4846,56.4846,26687.0
2019-06-14 15:40:00,61.73,61.73,61.66,61.7,38172.0,56.4846,56.4846,56.4206,56.4572,38172.0
2019-06-14 15:45:00,61.7,61.73,61.67,61.68,43948.0,56.4572,56.4846,56.4297,56.4389,43948.0
2019-06-14 15:50:00,61.68,61.8,61.67,61.79,65736.0,56.4389,56.5487,56.4297,56.5395,65736.0
2019-06-14 15:55:00,61.78,61.78,61.61,61.64,113200.0,56.5304,56.5304,56.3748,56.4023,113200.0
2019-06-17 09:30:00,62.0,62.0,61.64,61.8,82069.0,56.7317,56.7317,56.4023,56.5487,82069.0
2019-06-17 09:35:00,61.78,61.81,61.68,61.72,25795.0,56.5304,56.5578,56.4389,56.4755,25795.0
2019-06-17 09:40:00,61.73,61.77,61.67,61.67,26138.0,56.4846,56.5212,56.4297,56.4297,26138.0
2019-06-17 09:45:00,61.68,61.77,61.66,61.73,39392.0,56.4389,56.5212,56.4206,56.4846,39392.0
2019-06-17 09:50:00,61.74,61.83,61.68,61.83,36458.0,56.4938,56.5761,56.4389,56.5761,36458.0
2019-06-17 09:55:00,61.85,61.93,61.84,61.85,26627.0,56.5944,56.6676,56.5853,56.5944,26627.0
2019-06-17 10:00:00,61.84,61.97,61.77,61.96,62693.0,56.5853,56.7042,56.5212,56.6951,62693.0
2019-06-17 10:05:00,61.96,62.15,61.94,62.14,58808.0,56.6951,56.8689,56.6768,56.8598,58808.0
2019-06-17 10:10:00,62.13,62.31,62.13,62.3,42252.0,56.8506,57.0153,56.8506,57.0062,42252.0
2019-06-17 10:15:00,62.3,62.32,62.22,62.22,69627.0,57.0062,57.0245,56.933,56.933,69627.0
2019-06-17 10:20:00,62.22,62.24,62.03,62.1,49147.0,56.933,56.9513,56.7591,56.8232,49147.0
2019-06-17 10:25:00,62.1,62.12,62.04,62.08,72360.0,56.8232,56.8415,56.7683,56.8049,72360.0
2019-06-17 10:30:00,62.1,62.16,62.09,62.12,92875.0,56.8232,56.8781,56.814,56.8415,92875.0
2019-06-17 10:35:00,62.12,62.17,61.97,61.97,19475.0,56.8415,56.8872,56.7042,56.7042,19475.0
2019-06-17 10:40:00,61.97,62.05,61.96,62.0,20803.0,56.7042,56.7774,56.6951,56.7317,20803.0
2019-06-17 10:45:00,61.99,62.02,61.96,61.97,26523.0,56.7225,56.75,56.6951,56.7042,26523.0
2019-06-17 10:50:00,61.98,62.09,61.98,62.07,29804.0,56.7134,56.814,56.7134,56.7957,29804.0
2019-06-17 10:55:00,62.09,62.23,62.08,62.19,20506.0,56.814,56.9421,56.8049,56.9055,20506.0
2019-06-17 11:00:00,62.18,62.28,62.15,62.25,31453.0,56.8964,56.9879,56.8689,56.9604,31453.0
2019-06-17 11:05:00,62.24,62.25,62.18,62.22,17031.0,56.9513,56.9604,56.8964,56.933,17031.0
2019-06-17 11:10:00,62.23,62.25,62.2,62.23,13971.0,56.9421,56.9604,56.9147,56.9421,13971.0
2019-06-17 11:15:00,62.23,62.53,62.22,62.51,114028.0,56.9421,57.2166,56.933,57.1983,114028.0
2019-06-17 11:20:00,62.51,62.52,62.36,62.36,25076.0,57.1983,57.2075,57.0611,57.0611,25076.0
2019-06-17 11:25:00,62.36,62.45,62.35,62.43,18751.0,57.0611,57.1434,57.0519,57.1251,18751.0
2019-06-17 11:30:00,62.44,62.48,62.41,62.46,20802.0,57.1343,57.1709,57.1068,57.1526,20802.0
2019-06-17 11:35:00,62.47,62.48,62.42,62.44,20216.0,57.1617,57.1709,57.116,57.1343,20216.0
2019-06-17 11:40:00,62.45,62.53,62.43,62.53,20725.0,57.1434,57.2166,57.1251,57.2166,20725.0
2019-06-17 11:45:00,62.53,62.58,62.49,62.58,19305.0,57.2166,57.2624,57.18,57.2624,19305.0
2019-06-17 11:50:00,62.58,62.59,62.54,62.55,22700.0,57.2624,57.2715,57.2258,57.2349,22700.0
2019-06-17 11:55:00,62.56,62.61,62.54,62.61,24418.0,57.2441,57.2898,57.2258,57.2898,24418.0
2019-06-17 12:00:00,62.6,62.61,62.53,62.55,16861.0,57.2807,57.2898,57.2166,57.2349,16861.0
2019-06-17 12:05:00,62.54,62.6,62.53,62.59,21789.0,57.2258,57.2807,57.2166,57.2715,21789.0
2019-06-17 12:10:00,62.6,62.6,62.56,62.59,24037.0,57.2807,57.2807,57.2441,57.2715,24037.0
2019-06-17 12:15:00,62.59,62.71,62.57,62.7,49562.0,57.2715,57.3813,57.2532,57.3722,49562.0
2019-06-17 12:20:00,62.7,62.76,62.69,62.75,30185.0,57.3722,57.4271,57.363,57.4179,30185.0
2019-06-17 12:25:00,62.75,62.83,62.75,62.8,21212.0,57.4179,57.4911,57.4179,57.4637,21212.0
2019-06-17 12:30:00,62.8,62.86,62.75,62.85,42403.0,57.4637,57.5186,57.4179,57.5094,42403.0
2019-06-17 12:35:00,62.85,62.87,62.83,62.86,33985.0,57.5094,57.5277,57.4911,57.5186,33985.0
2019-06-17 12:40:00,62.87,62.94,62.84,62.91,35786.0,57.5277,57.5918,57.5003,57.5643,35786.0
2019-06-17 12:45:00,62.91,62.92,62.86,62.86,23829.0,57.5643,57.5735,57.5186,57.5186,23829.0
2019-06-17 12:50:00,62.87,62.9,62.84,62.9,86270.0,57.5277,57.5552,57.5003,57.5552,86270.0
2019-06-17 12:55:00,62.9,62.93,62.88,62.91,23788.0,57.5552,57.5826,57.5369,57.5643,23788.0
2019-06-17 13:00:00,62.91,62.99,62.87,62.98,32450.0,57.5643,57.6375,57.5277,57.6284,32450.0
2019-06-17 13:05:00,62.98,62.99,62.9,62.9,19138.0,57.6284,57.6375,57.5552,57.5552,19138.0
2019-06-17 13:10:00,62.9,62.9,62.85,62.85,14040.0,57.5552,57.5552,57.5094,57.5094,14040.0
2019-06-17 13:15:00,62.85,62.85,62.78,62.82,18659.0,57.5094,57.5094,57.4454,57.482,18659.0
2019-06-17 13:20:00,62.83,62.84,62.82,62.84,13248.0,57.4911,57.5003,57.482,57.5003,13248.0
2019-06-17 13:25:00,62.84,62.84,62.69,62.71,55716.0,57.5003,57.5003,57.363,57.3813,55716.0
2019-06-17 13:30:00,62.71,62.84,62.7,62.83,40344.0,57.3813,57.5003,57.3722,57.4911,40344.0
2019-06-17 13:35:00,62.84,62.91,62.84,62.85,24925.0,57.5003,57.5643,57.5003,57.5094,24925.0
2019-06-17 13:40:00,62.86,62.86,62.79,62.8,11930.0,57.5186,57.5186,57.4545,57.4637,11930.0
2019-06-17 13:45:00,62.8,62.84,62.79,62.8,14418.0,57.4637,57.5003,57.4545,57.4637,14418.0
2019-06-17 13:50:00,62.81,62.82,62.74,62.78,21546.0,57.4728,57.482,57.4088,57.4454,21546.0
2019-06-17 13:55:00,62.77,62.82,62.77,62.8,16110.0,57.4362,57.482,57.4362,57.4637,16110.0
2019-06-17 14:00:00,62.8,62.84,62.79,62.84,13756.0,57.4637,57.5003,57.4545,57.5003,13756.0
2019-06-17 14:05:00,62.84,62.84,62.74,62.77,24008.0,57.5003,57.5003,57.4088,57.4362,24008.0
2019-06-17 14:10:00,62.77,62.82,62.76,62.8,49480.0,57.4362,57.482,57.4271,57.4637,49480.0
2019-06-17 14:15:00,62.79,62.8,62.52,62.56,56690.0,57.4545,57.4637,57.2075,57.2441,56690.0
2019-06-17 14:20:00,62.57,62.66,62.56,62.64,39657.0,57.2532,57.3356,57.2441,57.3173,39657.0
2019-06-17 14:25:00,62.64,62.64,62.46,62.52,60463.0,57.3173,57.3173,57.1526,57.2075,60463.0
2019-06-17 14:30:00,62.52,62.62,62.5,62.54,35787.0,57.2075,57.299,57.1892,57.2258,35787.0
2019-06-17 14:35:00,62.54,62.56,62.53,62.54,23594.0,57.2258,57.2441,57.2166,57.2258,23594.0
2019-06-17 14:40:00,62.54,62.64,62.5,62.62,17718.0,57.2258,57.3173,57.1892,57.299,17718.0
2019-06-17 14:45:00,62.61,62.67,62.6,62.67,26565.0,57.2898,57.3447,57.2807,57.3447,26565.0
2019-06-17 14:50:00,62.67,62.68,62.62,62.62,28726.0,57.3447,57.3539,57.299,57.299,28726.0
2019-06-17 14:55:00,62.62,62.64,62.61,62.63,14555.0,57.299,57.3173,57.2898,57.3081,14555.0
2019-06-17 15:00:00,62.63,62.63,62.53,62.57,26976.0,57.3081,57.3081,57.2166,57.2532,26976.0
2019-06-17 15:05:00,62.56,62.62,62.56,62.61,50932.0,57.2441,57.299,57.2441,57.2898,50932.0
2019-06-17 15:10:00,62.6,62.63,62.59,62.62,36204.0,57.2807,57.3081,57.2715,57.299,36204.0
2019-06-17 15:15:00,62.62,62.68,62.6,62.61,22424.0,57.299,57.3539,57.2807,57.2898,22424.0
2019-06-17 15:20:00,62.6,62.73,62.6,62.73,38804.0,57.2807,57.3996,57.2807,57.3996,38804.0
2019-06-17 15:25:00,62.72,62.74,62.69,62.73,27981.0,57.3905,57.4088,57.363,57.3996,27981.0
2019-06-17 15:30:00,62.73,62.74,62.67,62.71,57222.0,57.3996,57.4088,57.3447,57.3813,57222.0
2019-06-17 15:35:00,62.71,62.72,62.63,62.67,50111.0,57.3813,57.3905,57.3081,57.3447,50111.0
2019-06-17 15:40:00,62.67,62.69,62.64,62.66,50898.0,57.3447,57.363,57.3173,57.3356,50898.0
2019-06-17 15:45:00,62.66,62.69,62.64,62.67,31634.0,57.3356,57.363,57.3173,57.3447,31634.0
2019-06-17 15:50:00,62.67,62.67,62.52,62.53,84227.0,57.3447,57.3447,57.2075,57.2166,84227.0
2019-06-17 15:55:00,62.53,62.6,62.51,62.56,189301.0,57.2166,57.2807,57.1983,57.2441,189301.0
2019-06-18 09:30:00,63.27,63.44,63.12,63.26,104453.0,57.8937,58.0493,57.7565,57.8846,104453.0
2019-06-18 09:35:00,63.27,63.47,63.16,63.43,46297.0,57.8937,58.0768,57.7931,58.0402,46297.0
2019-06-18 09:40:00,63.45,63.93,63.44,63.85,64122.0,58.0585,58.4977,58.0493,58.4245,64122.0
2019-06-18 09:45:00,63.85,63.91,63.63,63.67,47778.0,58.4245,58.4794,58.2232,58.2598,47778.0
2019-06-18 09:50:00,63.69,63.87,63.66,63.86,68987.0,58.2781,58.4428,58.2506,58.4336,68987.0
2019-06-18 09:55:00,63.86,63.87,63.74,63.76,26161.0,58.4336,58.4428,58.3238,58.3421,26161.0
2019-06-18 10:00:00,63.75,63.96,63.75,63.86,48638.0,58.333,58.5251,58.333,58.4336,48638.0
2019-06-18 10:05:00,63.87,63.88,63.66,63.75,37726.0,58.4428,58.4519,58.2506,58.333,37726.0
2019-06-18 10:10:00,63.77,63.83,63.73,63.74,41557.0,58.3513,58.4062,58.3147,58.3238,41557.0
2019-06-18 10:15:00,63.74,63.79,63.71,63.79,24036.0,58.3238,58.3696,58.2964,58.3696,24036.0
2019-06-18 10:20:00,63.78,63.81,63.74,63.74,25380.0,58.3604,58.3879,58.3238,58.3238,25380.0
2019-06-18 10:25:00,63.74,63.75,63.59,63.67,65685.0,58.3238,58.333,58.1866,58.2598,65685.0
2019-06-18 10:30:00,63.67,63.73,63.64,63.73,20992.0,58.2598,58.3147,58.2323,58.3147,20992.0
2019-06-18 10:35:00,63.74,63.74,63.63,63.71,39828.0,58.3238,58.3238,58.2232,58.2964,39828.0
2019-06-18 10:40:00,63.71,63.75,63.69,63.73,24773.0,58.2964,58.333,58.2781,58.3147,24773.0
2019-06-18 10:45:00,63.74,63.82,63.73,63.8,25440.0,58.3238,58.397,58.3147,58.3787,25440.0
2019-06-18 10:50:00,63.8,63.81,63.68,63.8,28102.0,58.3787,58.3879,58.2689,58.3787,28102.0
2019-06-18 10:55:00,63.8,63.83,63.75,63.76,18853.0,58.3787,58.4062,58.333,58.3421,18853.0
2019-06-18 11:00:00,63.76,63.88,63.76,63.87,34085.0,58.3421,58.4519,58.3421,58.4428,34085.0
2019-06-18 11:05:00,63.87,63.88,63.8,63.88,42977.0,58.4428,58.4519,58.3787,58.4519,42977.0
2019-06-18 11:10:00,63.88,63.96,63.81,63.81,40300.0,58.4519,58.5251,58.3879,58.3879,40300.0
2019-06-18 11:15:00,63.81,63.9,63.8,63.8,60892.0,58.3879,58.4702,58.3787,58.3787,60892.0
2019-06-18 11:20:00,63.81,63.9,63.72,63.77,113742.0,58.3879,58.4702,58.3055,58.3513,113742.0
2019-06-18 11:25:00,63.77,63.9,63.77,63.81,213703.0,58.3513,58.4702,58.3513,58.3879,213703.0
2019-06-18 11:30:00,63.81,63.94,63.81,63.9,109245.0,58.3879,58.5068,58.3879,58.4702,109245.0
2019-06-18 11:35:00,63.9,63.98,63.9,63.93,44415.0,58.4702,58.5434,58.4702,58.4977,44415.0
2019-06-18 11:40:00,63.94,63.98,63.89,63.9,138993.0,58.5068,58.5434,58.4611,58.4702,138993.0
2019-06-18 11:45:00,63.9,63.96,63.87,63.92,65787.0,58.4702,58.5251,58.4428,58.4885,65787.0
2019-06-18 11:50:00,63.92,63.96,63.88,63.92,17005.0,58.4885,58.5251,58.4519,58.4885,17005.0
2019-06-18 11:55:00,63.92,63.94,63.89,63.94,26748.0,58.4885,58.5068,58.4611,58.5068,26748.0
2019-06-18 12:00:00,63.94,63.99,63.93,63.96,16512.0,58.5068,58.5526,58.4977,58.5251,16512.0
2019-06-18 12:05:00,63.96,64.0,63.95,63.96,27609.0,58.5251,58.5617,58.516,58.5251,27609.0
2019-06-18 12:10:00,63.96,63.97,63.89,63.92,29870.0,58.5251,58.5343,58.4611,58.4885,29870.0
2019-06-18 12:15:00,63.91,63.91,63.85,63.89,30720.0,58.4794,58.4794,58.4245,58.4611,30720.0
2019-06-18 12:20:00,63.89,63.94,63.88,63.9,18500.0,58.4611,58.5068,58.4519,58.4702,18500.0
2019-06-18 12:25:00,63.9,63.94,63.88,63.94,50203.0,58.4702,58.5068,58.4519,58.5068,50203.0
2019-06-18 12:30:00,63.94,63.96,63.87,63.9,102976.0,58.5068,58.5251,58.4428,58.4702,102976.0
2019-06-18 12:35:00,63.9,63.93,63.88,63.93,46509.0,58.4702,58.4977,58.4519,58.4977,46509.0
2019-06-18 12:40:00,63.93,63.95,63.92,63.94,12300.0,58.4977,58.516,58.4885,58.5068,12300.0
2019-06-18 12:45:00,63.94,63.98,63.89,63.98,33497.0,58.5068,58.5434,58.4611,58.5434,33497.0
2019-06-18 12:50:00,63.98,63.99,63.94,63.96,40994.0,58.5434,58.5526,58.5068,58.5251,40994.0
2019-06-18 12:55:00,63.96,63.97,63.91,63.93,12325.0,58.5251,58.5343,58.4794,58.4977,12325.0
2019-06-18 13:00:00,63.92,63.92,63.86,63.88,50943.0,58.4885,58.4885,58.4336,58.4519,50943.0
2019-06-18 13:05:00,63.87,63.87,63.7,63.71,35163.0,58.4428,58.4428,58.2872,58.2964,35163.0
2019-06-18 13:10:00,63.7,63.85,63.68,63.79,99399.0,58.2872,58.4245,58.2689,58.3696,99399.0
2019-06-18 13:15:00,63.79,63.86,63.67,63.74,43495.0,58.3696,58.4336,58.2598,58.3238,43495.0
2019-06-18 13:20:00,63.74,63.76,63.67,63.68,48053.0,58.3238,58.3421,58.2598,58.2689,48053.0
2019-06-18 13:25:00,63.69,63.72,63.62,63.62,24843.0,58.2781,58.3055,58.214,58.214,24843.0
2019-06-18 13:30:00,63.63,63.71,63.63,63.68,30331.0,58.2232,58.2964,58.2232,58.2689,30331.0
2019-06-18 13:35:00,63.69,63.76,63.68,63.72,20472.0,58.2781,58.3421,58.2689,58.3055,20472.0
2019-06-18 13:40:00,63.71,63.74,63.69,63.74,21947.0,58.2964,58.3238,58.2781,58.3238,21947.0
2019-06-18 13:45:00,63.74,63.76,63.7,63.7,16692.0,58.3238,58.3421,58.2872,58.2872,16692.0
2019-06-18 13:50:00,63.71,63.73,63.65,63.66,24358.0,58.2964,58.3147,58.2415,58.2506,24358.0
2019-06-18 13:55:00,63.65,63.65,63.58,63.58,20408.0,58.2415,58.2415,58.1774,58.1774,20408.0
2019-06-18 14:00:00,63.59,63.64,63.54,63.55,25013.0,58.1866,58.2323,58.1408,58.15,25013.0
2019-06-18 14:05:00,63.55,63.57,63.51,63.55,36488.0,58.15,58.1683,58.1134,58.15,36488.0
2019-06-18 14:10:00,63.56,63.64,63.56,63.64,19285.0,58.1591,58.2323,58.1591,58.2323,19285.0
2019-06-18 14:15:00,63.63,63.63,63.58,63.6,18303.0,58.2232,58.2232,58.1774,58.1957,18303.0
2019-06-18 14:20:00,63.61,63.69,63.59,63.68,22486.0,58.2049,58.2781,58.1866,58.2689,22486.0
2019-06-18 14:25:00,63.69,63.76,63.68,63.76,15238.0,58.2781,58.3421,58.2689,58.3421,15238.0
2019-06-18 14:30:00,63.77,63.82,63.76,63.82,19291.0,58.3513,58.397,58.3421,58.397,19291.0
2019-06-18 14:35:00,63.82,63.84,63.8,63.83,23053.0,58.397,58.4153,58.3787,58.4062,23053.0
2019-06-18 14:40:00,63.84,63.88,63.83,63.86,17970.0,58.4153,58.4519,58.4062,58.4336,17970.0
2019-06-18 14:45:00,63.86,63.87,63.78,63.8,26799.0,58.4336,58.4428,58.3604,58.3787,26799.0
2019-06-18 14:50:00,63.8,63.81,63.74,63.74,22161.0,58.3787,58.3879,58.3238,58.3238,22161.0
2019-06-18 14:55:00,63.74,63.78,63.72,63.75,28130.0,58.3238,58.3604,58.3055,58.333,28130.0
2019-06-18 15:00:00,63.75,63.76,63.67,63.67,29110.0,58.333,58.3421,58.2598,58.2598,29110.0
2019-06-18 15:05:00,63.66,63.66,63.58,63.58,25172.0,58.2506,58.2506,58.1774,58.1774,25172.0
2019-06-18 15:10:00,63.58,63.59,63.51,63.51,34814.0,58.1774,58.1866,58.1134,58.1134,34814.0
2019-06-18 15:15:00,63.52,63.59,63.5,63.59,40183.0,58.1225,58.1866,58.1042,58.1866,40183.0
2019-06-18 15:20:00,63.59,63.71,63.57,63.7,34087.0,58.1866,58.2964,58.1683,58.2872,34087.0
2019-06-18 15:25:00,63.7,63.73,63.67,63.7,53511.0,58.2872,58.3147,58.2598,58.2872,53511.0
2019-06-18 15:30:00,63.69,63.7,63.6,63.68,73823.0,58.2781,58.2872,58.1957,58.2689,73823.0
2019-06-18 15:35:00,63.68,63.71,63.64,63.66,54462.0,58.2689,58.2964,58.2323,58.2506,54462.0
2019-06-18 15:40:00,63.66,63.72,63.61,63.72,71357.0,58.2506,58.3055,58.2049,58.3055,71357.0
2019-06-18 15:45:00,63.72,63.77,63.69,63.71,96846.0,58.3055,58.3513,58.2781,58.2964,96846.0
2019-06-18 15:50:00,63.71,63.76,63.69,63.71,127432.0,58.2964,58.3421,58.2781,58.2964,127432.0
2019-06-18 15:55:00,63.71,63.75,63.69,63.72,197821.0,58.2964,58.333,58.2781,58.3055,197821.0
2019-06-19 09:30:00,63.67,64.0,63.54,63.67,47422.0,58.2598,58.5617,58.1408,58.2598,47422.0
2019-06-19 09:35:00,63.71,63.74,63.59,63.65,26586.0,58.2964,58.3238,58.1866,58.2415,26586.0
2019-06-19 09:40:00,63.64,63.7,63.51,63.66,22532.0,58.2323,58.2872,58.1134,58.2506,22532.0
2019-06-19 09:45:00,63.66,63.67,63.52,63.58,26616.0,58.2506,58.2598,58.1225,58.1774,26616.0
2019-06-19 09:50:00,63.57,63.62,63.47,63.54,37051.0,58.1683,58.214,58.0768,58.1408,37051.0
2019-06-19 09:55:00,63.55,63.56,63.46,63.47,20711.0,58.15,58.1591,58.0676,58.0768,20711.0
2019-06-19 10:00:00,63.48,63.49,63.28,63.33,38535.0,58.0859,58.0951,57.9029,57.9486,38535.0
2019-06-19 10:05:00,63.34,63.36,63.3,63.31,18832.0,57.9578,57.9761,57.9212,57.9303,18832.0
2019-06-19 10:10:00,63.3,63.38,63.3,63.33,21924.0,57.9212,57.9944,57.9212,57.9486,21924.0
2019-06-19 10:15:00,63.33,63.34,63.27,63.29,22774.0,57.9486,57.9578,57.8937,57.912,22774.0
2019-06-19 10:20:00,63.29,63.31,63.22,63.23,16720.0,57.912,57.9303,57.848,57.8571,16720.0
2019-06-19 10:25:00,63.22,63.24,63.17,63.21,24475.0,57.848,57.8663,57.8022,57.8388,24475.0
2019-06-19 10:30:00,63.23,63.24,63.13,63.24,43930.0,57.8571,57.8663,57.7656,57.8663,43930.0
2019-06-19 10:35:00,63.23,63.3,63.19,63.23,113939.0,57.8571,57.9212,57.8205,57.8571,113939.0
2019-06-19 10:40:00,63.23,63.29,63.02,63.07,124604.0,57.8571,57.912,57.665,57.7107,124604.0
2019-06-19 10:45:00,63.05,63.08,62.95,62.96,32613.0,57.6924,57.7199,57.6009,57.6101,32613.0
2019-06-19 10:50:00,62.97,63.07,62.96,63.05,22862.0,57.6192,57.7107,57.6101,57.6924,22862.0
2019-06-19 10:55:00,63.05,63.05,62.92,62.96,54584.0,57.6924,57.6924,57.5735,57.6101,54584.0
2019-06-19 11:00:00,62.97,63.04,62.92,62.97,77590.0,57.6192,57.6833,57.5735,57.6192,77590.0
2019-06-19 11:05:00,62.97,63.01,62.9,62.95,57433.0,57.6192,57.6558,57.5552,57.6009,57433.0
2019-06-19 11:10:00,62.95,63.04,62.87,63.03,47405.0,57.6009,57.6833,57.5277,57.6741,47405.0
2019-06-19 11:15:00,63.04,63.05,63.01,63.05,13114.0,57.6833,57.6924,57.6558,57.6924,13114.0
2019-06-19 11:20:00,63.05,63.11,63.02,63.05,23573.0,57.6924,57.7473,57.665,57.6924,23573.0
2019-06-19 11:25:00,63.06,63.08,63.0,63.08,43204.0,57.7016,57.7199,57.6467,57.7199,43204.0
2019-06-19 11:30:00,63.09,63.09,63.03,63.05,55769.0,57.729,57.729,57.6741,57.6924,55769.0
2019-06-19 11:35:00,63.05,63.06,63.02,63.03,33534.0,57.6924,57.7016,57.665,57.6741,33534.0
2019-06-19 11:40:00,63.02,63.08,63.02,63.07,36952.0,57.665,57.7199,57.665,57.7107,36952.0
2019-06-19 11:45:00,63.07,63.08,63.03,63.05,28088.0,57.7107,57.7199,57.6741,57.6924,28088.0
2019-06-19 11:50:00,63.04,63.14,63.03,63.07,27816.0,57.6833,57.7748,57.6741,57.7107,27816.0
2019-06-19 11:55:00,63.08,63.1,63.0,63.08,76037.0,57.7199,57.7382,57.6467,57.7199,76037.0
2019-06-19 12:00:00,63.11,63.16,63.09,63.12,20406.0,57.7473,57.7931,57.729,57.7565,20406.0
2019-06-19 12:05:00,63.12,63.12,63.04,63.06,19251.0,57.7565,57.7565,57.6833,57.7016,19251.0
2019-06-19 12:10:00,63.07,63.15,63.07,63.14,12160.0,57.7107,57.7839,57.7107,57.7748,12160.0
2019-06-19 12:15:00,63.14,63.3,63.14,63.29,80400.0,57.7748,57.9212,57.7748,57.912,80400.0
2019-06-19 12:20:00,63.29,63.3,63.21,63.27,73116.0,57.912,57.9212,57.8388,57.8937,73116.0
2019-06-19 12:25:00,63.27,63.37,63.26,63.32,22909.0,57.8937,57.9852,57.8846,57.9395,22909.0
2019-06-19 12:30:00,63.31,63.35,63.26,63.29,22919.0,57.9303,57.9669,57.8846,57.912,22919.0
2019-06-19 12:35:00,63.29,63.31,63.28,63.3,15222.0,57.912,57.9303,57.9029,57.9212,15222.0
2019-06-19 12:40:00,63.3,63.32,63.26,63.32,14951.0,57.9212,57.9395,57.8846,57.9395,14951.0
2019-06-19 12:45:00,63.33,63.37,63.33,63.35,15594.0,57.9486,57.9852,57.9486,57.9669,15594.0
2019-06-19 12:50:00,63.36,63.4,63.35,63.37,17317.0,57.9761,58.0127,57.9669,57.9852,17317.0
2019-06-19 12:55:00,63.38,63.41,63.37,63.38,12444.0,57.9944,58.0219,57.9852,57.9944,12444.0
2019-06-19 13:00:00,63.38,63.38,63.3,63.35,15614.0,57.9944,57.9944,57.9212,57.9669,15614.0
2019-06-19 13:05:00,63.35,63.35,63.32,63.35,11197.0,57.9669,57.9669,57.9395,57.9669,11197.0
2019-06-19 13:10:00,63.35,63.45,63.34,63.35,38448.0,57.9669,58.0585,57.9578,57.9669,38448.0
2019-06-19 13:15:00,63.35,63.35,63.25,63.29,20987.0,57.9669,57.9669,57.8754,57.912,20987.0
2019-06-19 13:20:00,63.3,63.34,63.29,63.33,14064.0,57.9212,57.9578,57.912,57.9486,14064.0
2019-06-19 13:25:00,63.33,63.33,63.28,63.3,10127.0,57.9486,57.9486,57.9029,57.9212,10127.0
2019-06-19 13:30:00,63.29,63.3,63.26,63.29,19995.0,57.912,57.9212,57.8846,57.912,19995.0
2019-06-19 13:35:00,63.3,63.3,63.26,63.26,22205.0,57.9212,57.9212,57.8846,57.8846,22205.0
2019-06-19 13:40:00,63.27,63.3,63.21,63.22,48340.0,57.8937,57.9212,57.8388,57.848,48340.0
2019-06-19 13:45:00,63.22,63.29,63.2,63.27,36816.0,57.848,57.912,57.8297,57.8937,36816.0
2019-06-19 13:50:00,63.27,63.35,63.25,63.31,27110.0,57.8937,57.9669,57.8754,57.9303,27110.0
2019-06-19 13:55:00,63.32,63.33,63.25,63.3,25201.0,57.9395,57.9486,57.8754,57.9212,25201.0
2019-06-19 14:00:00,63.3,63.52,63.14,63.5,81004.0,57.9212,58.1225,57.7748,58.1042,81004.0
2019-06-19 14:05:00,63.51,63.64,63.39,63.43,42125.0,58.1134,58.2323,58.0035,58.0402,42125.0
2019-06-19 14:10:00,63.43,63.45,62.6,63.13,454287.0,58.0402,58.0585,57.2807,57.7656,454287.0
2019-06-19 14:15:00,63.15,63.2,62.56,62.74,215249.0,57.7839,57.8297,57.2441,57.4088,215249.0
2019-06-19 14:20:00,62.76,62.79,62.26,62.38,322658.0,57.4271,57.4545,56.9696,57.0794,322658.0
2019-06-19 14:25:00,62.4,62.62,62.16,62.3,476026.0,57.0977,57.299,56.8781,57.0062,476026.0
2019-06-19 14:30:00,62.31,62.4,61.9,62.07,375171.0,57.0153,57.0977,56.6402,56.7957,375171.0
2019-06-19 14:35:00,62.09,62.4,62.09,62.19,243740.0,56.814,57.0977,56.814,56.9055,243740.0
2019-06-19 14:40:00,62.18,62.43,62.11,62.38,124937.0,56.8964,57.1251,56.8323,57.0794,124937.0
2019-06-19 14:45:00,62.4,62.54,61.91,62.01,96620.0,57.0977,57.2258,56.6493,56.7408,96620.0
2019-06-19 14:50:00,62.02,62.18,62.02,62.12,83387.0,56.75,56.8964,56.75,56.8415,83387.0
2019-06-19 14:55:00,62.13,62.17,62.07,62.07,73025.0,56.8506,56.8872,56.7957,56.7957,73025.0
2019-06-19 15:00:00,62.07,62.53,62.07,62.52,127513.0,56.7957,57.2166,56.7957,57.2075,127513.0
2019-06-19 15:05:00,62.53,62.66,62.49,62.64,76804.0,57.2166,57.3356,57.18,57.3173,76804.0
2019-06-19 15:10:00,62.63,62.74,62.57,62.73,63374.0,57.3081,57.4088,57.2532,57.3996,63374.0
2019-06-19 15:15:00,62.72,62.76,62.66,62.69,78182.0,57.3905,57.4271,57.3356,57.363,78182.0
2019-06-19 15:20:00,62.68,62.77,62.68,62.74,53045.0,57.3539,57.4362,57.3539,57.4088,53045.0
2019-06-19 15:25:00,62.74,62.77,62.64,62.69,59870.0,57.4088,57.4362,57.3173,57.363,59870.0
2019-06-19 15:30:00,62.69,62.77,62.63,62.66,87860.0,57.363,57.4362,57.3081,57.3356,87860.0
2019-06-19 15:35:00,62.66,62.69,62.6,62.63,75628.0,57.3356,57.363,57.2807,57.3081,75628.0
2019-06-19 15:40:00,62.63,62.76,62.61,62.69,67628.0,57.3081,57.4271,57.2898,57.363,67628.0
2019-06-19 15:45:00,62.69,62.79,62.68,62.7,92706.0,57.363,57.4545,57.3539,57.3722,92706.0
2019-06-19 15:50:00,62.71,62.79,62.7,62.7,134989.0,57.3813,57.4545,57.3722,57.3722,134989.0
2019-06-19 15:55:00,62.7,62.71,62.52,62.6,304997.0,57.3722,57.3813,57.2075,57.2807,304997.0
2019-06-20 09:30:00,63.3,63.43,62.82,63.05,281528.0,57.9212,58.0402,57.482,57.6924,281528.0
2019-06-20 09:35:00,63.07,63.25,63.04,63.19,62966.0,57.7107,57.8754,57.6833,57.8205,62966.0
2019-06-20 09:40:00,63.16,63.31,63.09,63.1,100814.0,57.7931,57.9303,57.729,57.7382,100814.0
2019-06-20 09:45:00,63.12,63.44,63.02,63.43,138484.0,57.7565,58.0493,57.665,58.0402,138484.0
2019-06-20 09:50:00,63.42,63.64,63.35,63.62,64374.0,58.031,58.2323,57.9669,58.214,64374.0
2019-06-20 09:55:00,63.64,63.69,63.47,63.62,50596.0,58.2323,58.2781,58.0768,58.214,50596.0
2019-06-20 10:00:00,63.61,63.79,63.58,63.79,93950.0,58.2049,58.3696,58.1774,58.3696,93950.0
2019-06-20 10:05:00,63.79,63.8,63.69,63.74,104807.0,58.3696,58.3787,58.2781,58.3238,104807.0
2019-06-20 10:10:00,63.76,63.89,63.73,63.86,245622.0,58.3421,58.4611,58.3147,58.4336,245622.0
2019-06-20 10:15:00,63.85,63.97,63.78,63.94,118211.0,58.4245,58.5343,58.3604,58.5068,118211.0
2019-06-20 10:20:00,63.93,63.98,63.78,63.96,161711.0,58.4977,58.5434,58.3604,58.5251,161711.0
2019-06-20 10:25:00,63.96,63.98,63.88,63.93,45495.0,58.5251,58.5434,58.4519,58.4977,45495.0
2019-06-20 10:30:00,63.94,63.99,63.88,63.95,51608.0,58.5068,58.5526,58.4519,58.516,51608.0
2019-06-20 10:35:00,63.94,63.99,63.93,63.95,116024.0,58.5068,58.5526,58.4977,58.516,116024.0
2019-06-20 10:40:00,63.96,63.99,63.9,63.99,109714.0,58.5251,58.5526,58.4702,58.5526,109714.0
2019-06-20 10:45:00,63.99,63.99,63.8,63.82,61907.0,58.5526,58.5526,58.3787,58.397,61907.0
2019-06-20 10:50:00,63.81,63.92,63.81,63.91,99524.0,58.3879,58.4885,58.3879,58.4794,99524.0
2019-06-20 10:55:00,63.91,63.95,63.79,63.79,129601.0,58.4794,58.516,58.3696,58.3696,129601.0
2019-06-20 11:00:00,63.79,63.82,63.72,63.76,68391.0,58.3696,58.397,58.3055,58.3421,68391.0
2019-06-20 11:05:00,63.77,63.92,63.76,63.85,88824.0,58.3513,58.4885,58.3421,58.4245,88824.0
2019-06-20 11:10:00,63.85,63.93,63.82,63.88,94214.0,58.4245,58.4977,58.397,58.4519,94214.0
2019-06-20 11:15:00,63.88,63.95,63.87,63.92,68167.0,58.4519,58.516,58.4428,58.4885,68167.0
2019-06-20 11:20:00,63.92,63.98,63.9,63.94,141769.0,58.4885,58.5434,58.4702,58.5068,141769.0
2019-06-20 11:25:00,63.94,63.98,63.92,63.94,82645.0,58.5068,58.5434,58.4885,58.5068,82645.0
2019-06-20 11:30:00,63.94,63.96,63.76,63.91,154832.0,58.5068,58.5251,58.3421,58.4794,154832.0
2019-06-20 11:35:00,63.9,63.9,63.75,63.85,71527.0,58.4702,58.4702,58.333,58.4245,71527.0
2019-06-20 11:40:00,63.85,63.95,63.83,63.88,111806.0,58.4245,58.516,58.4062,58.4519,111806.0
2019-06-20 11:45:00,63.87,63.96,63.85,63.96,144866.0,58.4428,58.5251,58.4245,58.5251,144866.0
2019-06-20 11:50:00,63.96,64.07,63.95,64.04,79975.0,58.5251,58.6258,58.516,58.5983,79975.0
2019-06-20 11:55:00,64.04,64.07,63.94,63.94,36966.0,58.5983,58.6258,58.5068,58.5068,36966.0
2019-06-20 12:00:00,63.95,64.06,63.94,63.96,85586.0,58.516,58.6166,58.5068,58.5251,85586.0
2019-06-20 12:05:00,63.93,63.97,63.9,63.91,42904.0,58.4977,58.5343,58.4702,58.4794,42904.0
2019-06-20 12:10:00,63.91,63.92,63.87,63.89,92103.0,58.4794,58.4885,58.4428,58.4611,92103.0
2019-06-20 12:15:00,63.89,63.93,63.76,63.82,131342.0,58.4611,58.4977,58.3421,58.397,131342.0
2019-06-20 12:20:00,63.82,63.89,63.74,63.79,69029.0,58.397,58.4611,58.3238,58.3696,69029.0
2019-06-20 12:25:00,63.79,63.96,63.74,63.96,76872.0,58.3696,58.5251,58.3238,58.5251,76872.0
2019-06-20 12:30:00,63.96,63.99,63.87,63.9,41392.0,58.5251,58.5526,58.4428,58.4702,41392.0
2019-06-20 12:35:00,63.9,63.91,63.77,63.81,28465.0,58.4702,58.4794,58.3513,58.3879,28465.0
2019-06-20 12:40:00,63.79,63.95,63.78,63.93,62905.0,58.3696,58.516,58.3604,58.4977,62905.0
2019-06-20 12:45:00,63.93,63.96,63.81,63.83,17078.0,58.4977,58.5251,58.3879,58.4062,17078.0
2019-06-20 12:50:00,63.83,63.83,63.77,63.81,28149.0,58.4062,58.4062,58.3513,58.3879,28149.0
2019-06-20 12:55:00,63.8,63.86,63.79,63.82,28346.0,58.3787,58.4336,58.3696,58.397,28346.0
2019-06-20 13:00:00,63.82,63.92,63.81,63.86,131786.0,58.397,58.4885,58.3879,58.4336,131786.0
2019-06-20 13:05:00,63.86,63.99,63.86,63.96,53522.0,58.4336,58.5526,58.4336,58.5251,53522.0
2019-06-20 13:10:00,63.96,64.01,63.9,63.93,90431.0,58.5251,58.5709,58.4702,58.4977,90431.0
2019-06-20 13:15:00,63.93,63.95,63.85,63.93,100583.0,58.4977,58.516,58.4245,58.4977,100583.0
2019-06-20 13:20:00,63.93,63.99,63.87,63.99,36247.0,58.4977,58.5526,58.4428,58.5526,36247.0
2019-06-20 13:25:00,64.0,64.06,63.96,64.03,84669.0,58.5617,58.6166,58.5251,58.5892,84669.0
2019-06-20 13:30:00,64.03,64.1,64.02,64.03,43156.0,58.5892,58.6532,58.58,58.5892,43156.0
2019-06-20 13:35:00,64.04,64.07,63.95,64.02,46110.0,58.5983,58.6258,58.516,58.58,46110.0
2019-06-20 13:40:00,64.0,64.02,63.94,63.97,34026.0,58.5617,58.58,58.5068,58.5343,34026.0
2019-06-20 13:45:00,63.97,64.02,63.95,64.01,49610.0,58.5343,58.58,58.516,58.5709,49610.0
2019-06-20 13:50:00,64.01,64.01,63.91,63.96,32710.0,58.5709,58.5709,58.4794,58.5251,32710.0
2019-06-20 13:55:00,63.97,64.0,63.95,63.98,36634.0,58.5343,58.5617,58.516,58.5434,36634.0
2019-06-20 14:00:00,63.98,64.01,63.95,63.98,37122.0,58.5434,58.5709,58.516,58.5434,37122.0
2019-06-20 14:05:00,63.98,64.02,63.92,63.98,52032.0,58.5434,58.58,58.4885,58.5434,52032.0
2019-06-20 14:10:00,63.97,63.99,63.94,63.98,47747.0,58.5343,58.5526,58.5068,58.5434,47747.0
2019-06-20 14:15:00,63.97,63.98,63.96,63.97,24345.0,58.5343,58.5434,58.5251,58.5343,24345.0
2019-06-20 14:20:00,63.97,64.02,63.85,63.88,91546.0,58.5343,58.58,58.4245,58.4519,91546.0
2019-06-20 14:25:00,63.88,63.89,63.78,63.8,46077.0,58.4519,58.4611,58.3604,58.3787,46077.0
2019-06-20 14:30:00,63.8,63.95,63.79,63.94,105022.0,58.3787,58.516,58.3696,58.5068,105022.0
2019-06-20 14:35:00,63.94,63.99,63.93,63.98,46613.0,58.5068,58.5526,58.4977,58.5434,46613.0
2019-06-20 14:40:00,63.97,63.98,63.83,63.86,34668.0,58.5343,58.5434,58.4062,58.4336,34668.0
2019-06-20 14:45:00,63.86,63.98,63.79,63.92,107797.0,58.4336,58.5434,58.3696,58.4885,107797.0
2019-06-20 14:50:00,63.92,64.04,63.92,64.01,41708.0,58.4885,58.5983,58.4885,58.5709,41708.0
2019-06-20 14:55:00,64.0,64.04,63.95,64.03,132060.0,58.5617,58.5983,58.516,58.5892,132060.0
2019-06-20 15:00:00,64.03,64.05,63.89,63.98,52351.0,58.5892,58.6075,58.4611,58.5434,52351.0
2019-06-20 15:05:00,63.99,64.0,63.95,63.97,46894.0,58.5526,58.5617,58.516,58.5343,46894.0
2019-06-20 15:10:00,63.98,63.99,63.96,63.99,40565.0,58.5434,58.5526,58.5251,58.5526,40565.0
2019-06-20 15:15:00,63.98,64.02,63.95,63.99,54644.0,58.5434,58.58,58.516,58.5526,54644.0
2019-06-20 15:20:00,64.0,64.0,63.95,63.97,43414.0,58.5617,58.5617,58.516,58.5343,43414.0
2019-06-20 15:25:00,63.98,64.03,63.96,64.0,30688.0,58.5434,58.5892,58.5251,58.5617,30688.0
2019-06-20 15:30:00,64.0,64.11,63.99,64.09,78723.0,58.5617,58.6624,58.5526,58.6441,78723.0
2019-06-20 15:35:00,64.09,64.13,64.06,64.09,51583.0,58.6441,58.6807,58.6166,58.6441,51583.0
2019-06-20 15:40:00,64.09,64.19,64.08,64.18,160451.0,58.6441,58.7356,58.6349,58.7264,160451.0
2019-06-20 15:45:00,64.16,64.25,64.13,64.22,168084.0,58.7081,58.7905,58.6807,58.763,168084.0
2019-06-20 15:50:00,64.21,64.29,64.19,64.26,208177.0,58.7539,58.8271,58.7356,58.7996,208177.0
2019-06-20 15:55:00,64.26,64.27,64.16,64.17,426566.0,58.7996,58.8088,58.7081,58.7173,426566.0
2019-06-21 09:30:00,64.0,64.17,63.86,64.1,680524.0,58.5617,58.7173,58.4336,58.6532,680524.0
2019-06-21 09:35:00,64.1,64.28,64.06,64.26,38152.0,58.6532,58.8179,58.6166,58.7996,38152.0
2019-06-21 09:40:00,64.27,64.42,64.26,64.3,26204.0,58.8088,58.946,58.7996,58.8362,26204.0
2019-06-21 09:45:00,64.31,64.31,64.12,64.19,59394.0,58.8454,58.8454,58.6715,58.7356,59394.0
2019-06-21 09:50:00,64.17,64.32,64.15,64.32,54936.0,58.7173,58.8545,58.699,58.8545,54936.0
2019-06-21 09:55:00,64.32,64.44,64.31,64.39,51101.0,58.8545,58.9643,58.8454,58.9186,51101.0
2019-06-21 10:00:00,64.39,64.43,64.32,64.38,51695.0,58.9186,58.9552,58.8545,58.9094,51695.0
2019-06-21 10:05:00,64.36,64.46,64.36,64.39,39651.0,58.8911,58.9826,58.8911,58.9186,39651.0
2019-06-21 10:10:00,64.39,64.4,64.28,64.39,34981.0,58.9186,58.9277,58.8179,58.9186,34981.0
2019-06-21 10:15:00,64.39,64.42,64.37,64.39,31423.0,58.9186,58.946,58.9003,58.9186,31423.0
2019-06-21 10:20:00,64.39,64.41,64.34,64.39,31747.0,58.9186,58.9369,58.8728,58.9186,31747.0
2019-06-21 10:25:00,64.39,64.53,64.36,64.52,58218.0,58.9186,59.0467,58.8911,59.0375,58218.0
2019-06-21 10:30:00,64.52,64.56,64.45,64.53,112681.0,59.0375,59.0741,58.9735,59.0467,112681.0
2019-06-21 10:35:00,64.53,64.55,64.45,64.52,41553.0,59.0467,59.065,58.9735,59.0375,41553.0
2019-06-21 10:40:00,64.52,64.54,64.35,64.51,263557.0,59.0375,59.0558,58.882,59.0284,263557.0
2019-06-21 10:45:00,64.51,64.63,64.46,64.56,32241.0,59.0284,59.1382,58.9826,59.0741,32241.0
2019-06-21 10:50:00,64.54,64.55,64.43,64.44,20536.0,59.0558,59.065,58.9552,58.9643,20536.0
2019-06-21 10:55:00,64.44,64.45,64.23,64.28,53718.0,58.9643,58.9735,58.7722,58.8179,53718.0
2019-06-21 11:00:00,64.28,64.49,64.25,64.43,47727.0,58.8179,59.0101,58.7905,58.9552,47727.0
2019-06-21 11:05:00,64.43,64.58,64.41,64.51,58792.0,58.9552,59.0924,58.9369,59.0284,58792.0
2019-06-21 11:10:00,64.5,64.58,64.46,64.52,58608.0,59.0192,59.0924,58.9826,59.0375,58608.0
2019-06-21 11:15:00,64.51,64.6,64.4,64.57,130499.0,59.0284,59.1107,58.9277,59.0833,130499.0
2019-06-21 11:20:00,64.6,64.65,64.51,64.58,98259.0,59.1107,59.1565,59.0284,59.0924,98259.0
2019-06-21 11:25:00,64.58,64.61,64.36,64.53,232600.0,59.0924,59.1199,58.8911,59.0467,232600.0
2019-06-21 11:30:00,64.52,64.56,64.45,64.52,82843.0,59.0375,59.0741,58.9735,59.0375,82843.0
2019-06-21 11:35:00,64.53,64.53,64.46,64.51,60740.0,59.0467,59.0467,58.9826,59.0284,60740.0
2019-06-21 11:40:00,64.51,64.55,64.32,64.33,57502.0,59.0284,59.065,58.8545,58.8637,57502.0
2019-06-21 11:45:00,64.32,64.41,64.31,64.37,72224.0,58.8545,58.9369,58.8454,58.9003,72224.0
2019-06-21 11:50:00,64.37,64.41,64.35,64.39,46112.0,58.9003,58.9369,58.882,58.9186,46112.0
2019-06-21 11:55:00,64.39,64.43,64.37,64.41,27803.0,58.9186,58.9552,58.9003,58.9369,27803.0
2019-06-21 12:00:00,64.4,64.49,64.4,64.47,50779.0,58.9277,59.0101,58.9277,58.9918,50779.0
2019-06-21 12:05:00,64.47,64.48,64.44,64.47,26342.0,58.9918,59.0009,58.9643,58.9918,26342.0
2019-06-21 12:10:00,64.46,64.47,64.38,64.41,42017.0,58.9826,58.9918,58.9094,58.9369,42017.0
2019-06-21 12:15:00,64.41,64.41,64.25,64.28,24989.0,58.9369,58.9369,58.7905,58.8179,24989.0
2019-06-21 12:20:00,64.28,64.33,64.24,64.25,32270.0,58.8179,58.8637,58.7813,58.7905,32270.0
2019-06-21 12:25:00,64.25,64.38,64.19,64.34,100053.0,58.7905,58.9094,58.7356,58.8728,100053.0
2019-06-21 12:30:00,64.35,64.44,64.33,64.4,50087.0,58.882,58.9643,58.8637,58.9277,50087.0
2019-06-21 12:35:00,64.4,64.45,64.38,64.44,33533.0,58.9277,58.9735,58.9094,58.9643,33533.0
2019-06-21 12:40:00,64.44,64.45,64.36,64.39,23609.0,58.9643,58.9735,58.8911,58.9186,23609.0
2019-06-21 12:45:00,64.39,64.43,64.38,64.41,19332.0,58.9186,58.9552,58.9094,58.9369,19332.0
2019-06-21 12:50:00,64.42,64.47,64.4,64.44,21099.0,58.946,58.9918,58.9277,58.9643,21099.0
2019-06-21 12:55:00,64.45,64.45,64.39,64.41,24569.0,58.9735,58.9735,58.9186,58.9369,24569.0
2019-06-21 13:00:00,64.4,64.45,64.38,64.41,30120.0,58.9277,58.9735,58.9094,58.9369,30120.0
2019-06-21 13:05:00,64.42,64.44,64.35,64.36,29656.0,58.946,58.9643,58.882,58.8911,29656.0
2019-06-21 13:10:00,64.36,64.41,64.36,64.39,23862.0,58.8911,58.9369,58.8911,58.9186,23862.0
2019-06-21 13:15:00,64.39,64.42,64.37,64.39,54102.0,58.9186,58.946,58.9003,58.9186,54102.0
2019-06-21 13:20:00,64.4,64.42,64.37,64.4,21115.0,58.9277,58.946,58.9003,58.9277,21115.0
2019-06-21 13:25:00,64.4,64.45,64.39,64.45,19042.0,58.9277,58.9735,58.9186,58.9735,19042.0
2019-06-21 13:30:00,64.45,64.47,64.4,64.4,17644.0,58.9735,58.9918,58.9277,58.9277,17644.0
2019-06-21 13:35:00,64.41,64.42,64.38,64.41,23207.0,58.9369,58.946,58.9094,58.9369,23207.0
2019-06-21 13:40:00,64.4,64.42,64.39,64.39,30683.0,58.9277,58.946,58.9186,58.9186,30683.0
2019-06-21 13:45:00,64.39,64.43,64.39,64.41,17243.0,58.9186,58.9552,58.9186,58.9369,17243.0
2019-06-21 13:50:00,64.41,64.41,64.33,64.35,38284.0,58.9369,58.9369,58.8637,58.882,38284.0
2019-06-21 13:55:00,64.35,64.4,64.33,64.39,17667.0,58.882,58.9277,58.8637,58.9186,17667.0
2019-06-21 14:00:00,64.38,64.43,64.33,64.34,35068.0,58.9094,58.9552,58.8637,58.8728,35068.0
2019-06-21 14:05:00,64.34,64.37,64.21,64.23,122732.0,58.8728,58.9003,58.7539,58.7722,122732.0
2019-06-21 14:10:00,64.22,64.23,64.13,64.17,201294.0,58.763,58.7722,58.6807,58.7173,201294.0
2019-06-21 14:15:00,64.17,64.28,64.15,64.27,50440.0,58.7173,58.8179,58.699,58.8088,50440.0
2019-06-21 14:20:00,64.26,64.39,64.25,64.34,74224.0,58.7996,58.9186,58.7905,58.8728,74224.0
2019-06-21 14:25:00,64.34,64.42,64.24,64.28,50059.0,58.8728,58.946,58.7813,58.8179,50059.0
2019-06-21 14:30:00,64.27,64.33,64.22,64.32,21033.0,58.8088,58.8637,58.763,58.8545,21033.0
2019-06-21 14:35:00,64.32,64.37,64.31,64.36,41307.0,58.8545,58.9003,58.8454,58.8911,41307.0
2019-06-21 14:40:00,64.37,64.39,64.32,64.36,57838.0,58.9003,58.9186,58.8545,58.8911,57838.0
2019-06-21 14:45:00,64.36,64.41,64.35,64.4,30315.0,58.8911,58.9369,58.882,58.9277,30315.0
2019-06-21 14:50:00,64.4,64.42,64.38,64.39,18223.0,58.9277,58.946,58.9094,58.9186,18223.0
2019-06-21 14:55:00,64.39,64.44,64.35,64.35,23081.0,58.9186,58.9643,58.882,58.882,23081.0
2019-06-21 15:00:00,64.35,64.36,64.28,64.31,49237.0,58.882,58.8911,58.8179,58.8454,49237.0
2019-06-21 15:05:00,64.31,64.37,64.3,64.36,24905.0,58.8454,58.9003,58.8362,58.8911,24905.0
2019-06-21 15:10:00,64.37,64.39,64.34,64.38,27710.0,58.9003,58.9186,58.8728,58.9094,27710.0
2019-06-21 15:15:00,64.38,64.42,64.37,64.39,37838.0,58.9094,58.946,58.9003,58.9186,37838.0
2019-06-21 15:20:00,64.39,64.41,64.34,64.34,27181.0,58.9186,58.9369,58.8728,58.8728,27181.0
2019-06-21 15:25:00,64.34,64.39,64.33,64.36,35033.0,58.8728,58.9186,58.8637,58.8911,35033.0
2019-06-21 15:30:00,64.35,64.39,64.3,64.34,40606.0,58.882,58.9186,58.8362,58.8728,40606.0
2019-06-21 15:35:00,64.33,64.37,64.27,64.3,58034.0,58.8637,58.9003,58.8088,58.8362,58034.0
2019-06-21 15:40:00,64.3,64.32,64.27,64.28,91214.0,58.8362,58.8545,58.8088,58.8179,91214.0
2019-06-21 15:45:00,64.29,64.38,64.28,64.37,106907.0,58.8271,58.9094,58.8179,58.9003,106907.0
2019-06-21 15:50:00,64.37,64.47,64.29,64.29,158803.0,58.9003,58.9918,58.8271,58.8271,158803.0
2019-06-21 15:55:00,64.29,64.72,64.28,64.46,654021.0,58.8271,59.2205,58.8179,58.9826,654021.0
2019-06-24 09:30:00,64.2,64.26,63.87,64.08,165880.0,58.7447,58.7996,58.4428,58.6349,165880.0
2019-06-24 09:35:00,64.06,64.12,63.95,64.0,35956.0,58.6166,58.6715,58.516,58.5617,35956.0
2019-06-24 09:40:00,64.0,64.06,63.85,63.92,36280.0,58.5617,58.6166,58.4245,58.4885,36280.0
2019-06-24 09:45:00,63.92,64.05,63.88,63.89,39584.0,58.4885,58.6075,58.4519,58.4611,39584.0
2019-06-24 09:50:00,63.88,63.93,63.77,63.85,45200.0,58.4519,58.4977,58.3513,58.4245,45200.0
2019-06-24 09:55:00,63.86,63.91,63.83,63.89,81179.0,58.4336,58.4794,58.4062,58.4611,81179.0
2019-06-24 10:00:00,63.89,64.1,63.89,64.02,37738.0,58.4611,58.6532,58.4611,58.58,37738.0
2019-06-24 10:05:00,64.02,64.07,63.98,64.06,29657.0,58.58,58.6258,58.5434,58.6166,29657.0
2019-06-24 10:10:00,64.06,64.28,64.06,64.28,40811.0,58.6166,58.8179,58.6166,58.8179,40811.0
2019-06-24 10:15:00,64.28,64.36,64.24,64.27,137092.0,58.8179,58.8911,58.7813,58.8088,137092.0
2019-06-24 10:20:00,64.26,64.34,64.21,64.25,64581.0,58.7996,58.8728,58.7539,58.7905,64581.0
2019-06-24 10:25:00,64.26,64.36,64.26,64.31,58517.0,58.7996,58.8911,58.7996,58.8454,58517.0
2019-06-24 10:30:00,64.32,64.34,64.29,64.31,27025.0,58.8545,58.8728,58.8271,58.8454,27025.0
2019-06-24 10:35:00,64.31,64.41,64.31,64.38,46567.0,58.8454,58.9369,58.8454,58.9094,46567.0
2019-06-24 10:40:00,64.39,64.41,64.36,64.39,40200.0,58.9186,58.9369,58.8911,58.9186,40200.0
2019-06-24 10:45:00,64.4,64.41,64.31,64.39,48835.0,58.9277,58.9369,58.8454,58.9186,48835.0
2019-06-24 10:50:00,64.39,64.41,64.35,64.39,58174.0,58.9186,58.9369,58.882,58.9186,58174.0
2019-06-24 10:55:00,64.39,64.41,64.27,64.37,104374.0,58.9186,58.9369,58.8088,58.9003,104374.0
2019-06-24 11:00:00,64.38,64.41,64.35,64.39,28315.0,58.9094,58.9369,58.882,58.9186,28315.0
2019-06-24 11:05:00,64.38,64.42,64.34,64.36,32250.0,58.9094,58.946,58.8728,58.8911,32250.0
2019-06-24 11:10:00,64.36,64.46,64.36,64.45,42897.0,58.8911,58.9826,58.8911,58.9735,42897.0
2019-06-24 11:15:00,64.46,64.47,64.3,64.38,87236.0,58.9826,58.9918,58.8362,58.9094,87236.0
2019-06-24 11:20:00,64.39,64.41,64.35,64.4,25605.0,58.9186,58.9369,58.882,58.9277,25605.0
2019-06-24 11:25:00,64.4,64.41,64.38,64.39,17811.0,58.9277,58.9369,58.9094,58.9186,17811.0
2019-06-24 11:30:00,64.38,64.45,64.36,64.45,13360.0,58.9094,58.9735,58.8911,58.9735,13360.0
2019-06-24 11:35:00,64.45,64.48,64.42,64.48,16235.0,58.9735,59.0009,58.946,59.0009,16235.0
2019-06-24 11:40:00,64.48,64.48,64.44,64.44,10892.0,59.0009,59.0009,58.9643,58.9643,10892.0
2019-06-24 11:45:00,64.45,64.45,64.39,64.42,26374.0,58.9735,58.9735,58.9186,58.946,26374.0
2019-06-24 11:50:00,64.42,64.45,64.4,64.42,16566.0,58.946,58.9735,58.9277,58.946,16566.0
2019-06-24 11:55:00,64.42,64.43,64.29,64.39,73783.0,58.946,58.9552,58.8271,58.9186,73783.0
2019-06-24 12:00:00,64.39,64.42,64.33,64.39,45726.0,58.9186,58.946,58.8637,58.9186,45726.0
2019-06-24 12:05:00,64.38,64.39,64.34,64.34,30519.0,58.9094,58.9186,58.8728,58.8728,30519.0
2019-06-24 12:10:00,64.35,64.36,64.26,64.3,16300.0,58.882,58.8911,58.7996,58.8362,16300.0
2019-06-24 12:15:00,64.3,64.34,64.27,64.34,88250.0,58.8362,58.8728,58.8088,58.8728,88250.0
2019-06-24 12:20:00,64.33,64.38,64.3,64.38,40649.0,58.8637,58.9094,58.8362,58.9094,40649.0
2019-06-24 12:25:00,64.38,64.38,64.33,64.36,36454.0,58.9094,58.9094,58.8637,58.8911,36454.0
2019-06-24 12:30:00,64.36,64.39,64.21,64.21,44573.0,58.8911,58.9186,58.7539,58.7539,44573.0
2019-06-24 12:35:00,64.2,64.25,64.17,64.25,48032.0,58.7447,58.7905,58.7173,58.7905,48032.0
2019-06-24 12:40:00,64.26,64.29,64.22,64.29,20883.0,58.7996,58.8271,58.763,58.8271,20883.0
2019-06-24 12:45:00,64.3,64.31,64.27,64.3,26454.0,58.8362,58.8454,58.8088,58.8362,26454.0
2019-06-24 12:50:00,64.3,64.35,64.29,64.35,16909.0,58.8362,58.882,58.8271,58.882,16909.0
2019-06-24 12:55:00,64.35,64.35,64.24,64.26,68446.0,58.882,58.882,58.7813,58.7996,68446.0
2019-06-24 13:00:00,64.26,64.29,64.25,64.27,14415.0,58.7996,58.8271,58.7905,58.8088,14415.0
2019-06-24 13:05:00,64.27,64.29,64.21,64.22,22033.0,58.8088,58.8271,58.7539,58.763,22033.0
2019-06-24 13:10:00,64.22,64.27,64.2,64.2,18144.0,58.763,58.8088,58.7447,58.7447,18144.0
2019-06-24 13:15:00,64.2,64.25,64.19,64.19,16845.0,58.7447,58.7905,58.7356,58.7356,16845.0
2019-06-24 13:20:00,64.2,64.2,64.1,64.12,19661.0,58.7447,58.7447,58.6532,58.6715,19661.0
2019-06-24 13:25:00,64.11,64.13,64.11,64.12,10447.0,58.6624,58.6807,58.6624,58.6715,10447.0
2019-06-24 13:30:00,64.13,64.14,64.02,64.08,28673.0,58.6807,58.6898,58.58,58.6349,28673.0
2019-06-24 13:35:00,64.09,64.13,64.08,64.11,21202.0,58.6441,58.6807,58.6349,58.6624,21202.0
2019-06-24 13:40:00,64.11,64.11,64.04,64.05,20199.0,58.6624,58.6624,58.5983,58.6075,20199.0
2019-06-24 13:45:00,64.05,64.05,63.97,63.98,14851.0,58.6075,58.6075,58.5343,58.5434,14851.0
2019-06-24 13:50:00,63.98,64.01,63.95,63.97,18176.0,58.5434,58.5709,58.516,58.5343,18176.0
2019-06-24 13:55:00,63.97,64.05,63.97,64.03,18837.0,58.5343,58.6075,58.5343,58.5892,18837.0
2019-06-24 14:00:00,64.03,64.07,64.01,64.06,19555.0,58.5892,58.6258,58.5709,58.6166,19555.0
2019-06-24 14:05:00,64.07,64.12,64.06,64.09,23833.0,58.6258,58.6715,58.6166,58.6441,23833.0
2019-06-24 14:10:00,64.09,64.09,64.03,64.03,16166.0,58.6441,58.6441,58.5892,58.5892,16166.0
2019-06-24 14:15:00,64.03,64.06,64.0,64.0,18550.0,58.5892,58.6166,58.5617,58.5617,18550.0
2019-06-24 14:20:00,64.01,64.03,63.97,63.99,20604.0,58.5709,58.5892,58.5343,58.5526,20604.0
2019-06-24 14:25:00,63.99,64.01,63.92,64.0,23571.0,58.5526,58.5709,58.4885,58.5617,23571.0
2019-06-24 14:30:00,64.0,64.01,63.96,63.97,23215.0,58.5617,58.5709,58.5251,58.5343,23215.0
2019-06-24 14:35:00,63.97,64.0,63.93,63.95,29294.0,58.5343,58.5617,58.4977,58.516,29294.0
2019-06-24 14:40:00,63.95,63.96,63.87,63.88,26633.0,58.516,58.5251,58.4428,58.4519,26633.0
2019-06-24 14:45:00,63.88,63.94,63.87,63.9,24767.0,58.4519,58.5068,58.4428,58.4702,24767.0
2019-06-24 14:50:00,63.9,63.96,63.89,63.93,19261.0,58.4702,58.5251,58.4611,58.4977,19261.0
2019-06-24 14:55:00,63.93,63.98,63.92,63.98,15692.0,58.4977,58.5434,58.4885,58.5434,15692.0
2019-06-24 15:00:00,63.98,64.01,63.93,63.95,29323.0,58.5434,58.5709,58.4977,58.516,29323.0
2019-06-24 15:05:00,63.95,63.97,63.92,63.95,19303.0,58.516,58.5343,58.4885,58.516,19303.0
2019-06-24 15:10:00,63.95,63.97,63.9,63.96,26719.0,58.516,58.5343,58.4702,58.5251,26719.0
2019-06-24 15:15:00,63.96,64.01,63.96,64.0,35058.0,58.5251,58.5709,58.5251,58.5617,35058.0
2019-06-24 15:20:00,64.0,64.03,63.96,63.99,40894.0,58.5617,58.5892,58.5251,58.5526,40894.0
2019-06-24 15:25:00,63.98,63.99,63.94,63.95,31538.0,58.5434,58.5526,58.5068,58.516,31538.0
2019-06-24 15:30:00,63.95,63.98,63.91,63.93,28046.0,58.516,58.5434,58.4794,58.4977,28046.0
2019-06-24 15:35:00,63.92,63.98,63.9,63.97,35493.0,58.4885,58.5434,58.4702,58.5343,35493.0
2019-06-24 15:40:00,63.98,64.03,63.96,64.02,106239.0,58.5434,58.5892,58.5251,58.58,106239.0
2019-06-24 15:45:00,64.03,64.08,64.01,64.03,62908.0,58.5892,58.6349,58.5709,58.5892,62908.0
2019-06-24 15:50:00,64.03,64.03,63.99,63.99,69187.0,58.5892,58.5892,58.5526,58.5526,69187.0
2019-06-24 15:55:00,63.99,64.07,63.99,64.05,220473.0,58.5526,58.6258,58.5526,58.6075,220473.0
2019-06-25 09:30:00,64.05,64.15,63.8,63.89,90685.0,58.6075,58.699,58.3787,58.4611,90685.0
2019-06-25 09:35:00,63.91,63.95,63.66,63.71,42489.0,58.4794,58.516,58.2506,58.2964,42489.0
2019-06-25 09:40:00,63.7,63.99,63.69,63.99,33357.0,58.2872,58.5526,58.2781,58.5526,33357.0
2019-06-25 09:45:00,63.98,64.08,63.84,63.88,77242.0,58.5434,58.6349,58.4153,58.4519,77242.0
2019-06-25 09:50:00,63.91,64.06,63.89,63.95,38376.0,58.4794,58.6166,58.4611,58.516,38376.0
2019-06-25 09:55:00,63.97,64.02,63.96,63.99,26957.0,58.5343,58.58,58.5251,58.5526,26957.0
2019-06-25 10:00:00,64.0,64.01,63.92,63.99,24511.0,58.5617,58.5709,58.4885,58.5526,24511.0
2019-06-25 10:05:00,64.0,64.01,63.95,64.0,28328.0,58.5617,58.5709,58.516,58.5617,28328.0
2019-06-25 10:10:00,64.01,64.01,63.71,63.76,47635.0,58.5709,58.5709,58.2964,58.3421,47635.0
2019-06-25 10:15:00,63.75,63.75,63.5,63.58,54865.0,58.333,58.333,58.1042,58.1774,54865.0
2019-06-25 10:20:00,63.57,63.76,63.57,63.76,32954.0,58.1683,58.3421,58.1683,58.3421,32954.0
2019-06-25 10:25:00,63.78,63.88,63.77,63.84,17238.0,58.3604,58.4519,58.3513,58.4153,17238.0
2019-06-25 10:30:00,63.84,63.84,63.76,63.76,12869.0,58.4153,58.4153,58.3421,58.3421,12869.0
2019-06-25 10:35:00,63.77,63.82,63.73,63.76,14849.0,58.3513,58.397,58.3147,58.3421,14849.0
2019-06-25 10:40:00,63.77,63.81,63.67,63.69,47065.0,58.3513,58.3879,58.2598,58.2781,47065.0
2019-06-25 10:45:00,63.69,63.75,63.63,63.63,25041.0,58.2781,58.333,58.2232,58.2232,25041.0
2019-06-25 10:50:00,63.63,63.7,63.53,63.6,29111.0,58.2232,58.2872,58.1317,58.1957,29111.0
2019-06-25 10:55:00,63.6,63.61,63.54,63.58,24281.0,58.1957,58.2049,58.1408,58.1774,24281.0
2019-06-25 11:00:00,63.56,63.57,63.46,63.49,31889.0,58.1591,58.1683,58.0676,58.0951,31889.0
2019-06-25 11:05:00,63.49,63.55,63.46,63.5,29528.0,58.0951,58.15,58.0676,58.1042,29528.0
2019-06-25 11:10:00,63.5,63.55,63.48,63.51,27127.0,58.1042,58.15,58.0859,58.1134,27127.0
2019-06-25 11:15:00,63.52,63.72,63.51,63.72,17512.0,58.1225,58.3055,58.1134,58.3055,17512.0
2019-06-25 11:20:00,63.73,63.76,63.66,63.68,25124.0,58.3147,58.3421,58.2506,58.2689,25124.0
2019-06-25 11:25:00,63.69,63.75,63.67,63.74,13629.0,58.2781,58.333,58.2598,58.3238,13629.0
2019-06-25 11:30:00,63.75,63.8,63.71,63.72,19280.0,58.333,58.3787,58.2964,58.3055,19280.0
2019-06-25 11:35:00,63.71,63.74,63.69,63.74,11427.0,58.2964,58.3238,58.2781,58.3238,11427.0
2019-06-25 11:40:00,63.74,63.76,63.72,63.72,10784.0,58.3238,58.3421,58.3055,58.3055,10784.0
2019-06-25 11:45:00,63.73,63.76,63.71,63.75,12994.0,58.3147,58.3421,58.2964,58.333,12994.0
2019-06-25 11:50:00,63.74,63.74,63.71,63.72,6862.0,58.3238,58.3238,58.2964,58.3055,6862.0
2019-06-25 11:55:00,63.73,63.74,63.65,63.68,33473.0,58.3147,58.3238,58.2415,58.2689,33473.0
2019-06-25 12:00:00,63.69,63.71,63.65,63.67,38521.0,58.2781,58.2964,58.2415,58.2598,38521.0
2019-06-25 12:05:00,63.67,63.73,63.66,63.72,19250.0,58.2598,58.3147,58.2506,58.3055,19250.0
2019-06-25 12:10:00,63.72,63.75,63.7,63.74,43625.0,58.3055,58.333,58.2872,58.3238,43625.0
2019-06-25 12:15:00,63.73,63.74,63.7,63.72,12775.0,58.3147,58.3238,58.2872,58.3055,12775.0
2019-06-25 12:20:00,63.72,63.72,63.63,63.72,28405.0,58.3055,58.3055,58.2232,58.3055,28405.0
2019-06-25 12:25:00,63.72,63.75,63.65,63.69,15772.0,58.3055,58.333,58.2415,58.2781,15772.0
2019-06-25 12:30:00,63.7,63.75,63.7,63.72,12801.0,58.2872,58.333,58.2872,58.3055,12801.0
2019-06-25 12:35:00,63.73,63.73,63.55,63.55,17812.0,58.3147,58.3147,58.15,58.15,17812.0
2019-06-25 12:40:00,63.54,63.57,63.5,63.52,20593.0,58.1408,58.1683,58.1042,58.1225,20593.0
2019-06-25 12:45:00,63.53,63.53,63.46,63.53,10100.0,58.1317,58.1317,58.0676,58.1317,10100.0
2019-06-25 12:50:00,63.54,63.54,63.48,63.52,12117.0,58.1408,58.1408,58.0859,58.1225,12117.0
2019-06-25 12:55:00,63.55,63.56,63.51,63.52,7091.0,58.15,58.1591,58.1134,58.1225,7091.0
2019-06-25 13:00:00,63.51,63.51,63.32,63.45,23406.0,58.1134,58.1134,57.9395,58.0585,23406.0
2019-06-25 13:05:00,63.46,63.59,63.42,63.58,56069.0,58.0676,58.1866,58.031,58.1774,56069.0
2019-06-25 13:10:00,63.57,63.63,63.55,63.6,11967.0,58.1683,58.2232,58.15,58.1957,11967.0
2019-06-25 13:15:00,63.6,63.62,63.57,63.61,11318.0,58.1957,58.214,58.1683,58.2049,11318.0
2019-06-25 13:20:00,63.61,63.66,63.58,63.63,18127.0,58.2049,58.2506,58.1774,58.2232,18127.0
2019-06-25 13:25:00,63.62,63.66,63.61,63.65,14797.0,58.214,58.2506,58.2049,58.2415,14797.0
2019-06-25 13:30:00,63.62,63.67,63.6,63.67,14197.0,58.214,58.2598,58.1957,58.2598,14197.0
2019-06-25 13:35:00,63.7,63.75,63.7,63.72,12146.0,58.2872,58.333,58.2872,58.3055,12146.0
2019-06-25 13:40:00,63.72,63.74,63.67,63.71,17668.0,58.3055,58.3238,58.2598,58.2964,17668.0
2019-06-25 13:45:00,63.72,63.75,63.68,63.7,9838.0,58.3055,58.333,58.2689,58.2872,9838.0
2019-06-25 13:50:00,63.7,63.71,63.6,63.64,20599.0,58.2872,58.2964,58.1957,58.2323,20599.0
2019-06-25 13:55:00,63.64,63.67,63.6,63.61,22995.0,58.2323,58.2598,58.1957,58.2049,22995.0
2019-06-25 14:00:00,63.61,63.64,63.58,63.59,9676.0,58.2049,58.2323,58.1774,58.1866,9676.0
2019-06-25 14:05:00,63.6,63.66,63.6,63.65,12081.0,58.1957,58.2506,58.1957,58.2415,12081.0
2019-06-25 14:10:00,63.66,63.66,63.59,63.6,9651.0,58.2506,58.2506,58.1866,58.1957,9651.0
2019-06-25 14:15:00,63.61,63.62,63.58,63.59,19804.0,58.2049,58.214,58.1774,58.1866,19804.0
2019-06-25 14:20:00,63.59,63.59,63.51,63.53,17323.0,58.1866,58.1866,58.1134,58.1317,17323.0
2019-06-25 14:25:00,63.52,63.53,63.47,63.5,13398.0,58.1225,58.1317,58.0768,58.1042,13398.0
2019-06-25 14:30:00,63.51,63.51,63.33,63.33,19726.0,58.1134,58.1134,57.9486,57.9486,19726.0
2019-06-25 14:35:00,63.32,63.32,63.2,63.26,36166.0,57.9395,57.9395,57.8297,57.8846,36166.0
2019-06-25 14:40:00,63.27,63.27,63.13,63.13,26480.0,57.8937,57.8937,57.7656,57.7656,26480.0
2019-06-25 14:45:00,63.13,63.17,63.12,63.14,32604.0,57.7656,57.8022,57.7565,57.7748,32604.0
2019-06-25 14:50:00,63.15,63.15,63.05,63.1,29503.0,57.7839,57.7839,57.6924,57.7382,29503.0
2019-06-25 14:55:00,63.1,63.17,63.08,63.11,39319.0,57.7382,57.8022,57.7199,57.7473,39319.0
2019-06-25 15:00:00,63.12,63.21,63.11,63.19,41135.0,57.7565,57.8388,57.7473,57.8205,41135.0
2019-06-25 15:05:00,63.19,63.27,63.19,63.27,36441.0,57.8205,57.8937,57.8205,57.8937,36441.0
2019-06-25 15:10:00,63.27,63.28,63.13,63.14,38844.0,57.8937,57.9029,57.7656,57.7748,38844.0
2019-06-25 15:15:00,63.13,63.14,63.09,63.11,30887.0,57.7656,57.7748,57.729,57.7473,30887.0
2019-06-25 15:20:00,63.1,63.17,63.09,63.16,42424.0,57.7382,57.8022,57.729,57.7931,42424.0
2019-06-25 15:25:00,63.16,63.21,63.13,63.2,67968.0,57.7931,57.8388,57.7656,57.8297,67968.0
2019-06-25 15:30:00,63.21,63.29,63.2,63.29,35998.0,57.8388,57.912,57.8297,57.912,35998.0
2019-06-25 15:35:00,63.29,63.39,63.29,63.35,33852.0,57.912,58.0035,57.912,57.9669,33852.0
2019-06-25 15:40:00,63.35,63.36,63.27,63.3,25226.0,57.9669,57.9761,57.8937,57.9212,25226.0
2019-06-25 15:45:00,63.29,63.34,63.21,63.23,43548.0,57.912,57.9578,57.8388,57.8571,43548.0
2019-06-25 15:50:00,63.24,63.27,63.19,63.24,60071.0,57.8663,57.8937,57.8205,57.8663,60071.0
2019-06-25 15:55:00,63.23,63.24,63.14,63.16,308345.0,57.8571,57.8663,57.7748,57.7931,308345.0
2019-06-26 09:30:00,63.6,64.09,63.37,64.06,60235.0,58.1957,58.6441,57.9852,58.6166,60235.0
2019-06-26 09:35:00,64.08,64.11,63.94,64.1,16859.0,58.6349,58.6624,58.5068,58.6532,16859.0
2019-06-26 09:40:00,64.12,64.22,64.07,64.11,30906.0,58.6715,58.763,58.6258,58.6624,30906.0
2019-06-26 09:45:00,64.12,64.13,63.99,64.09,43412.0,58.6715,58.6807,58.5526,58.6441,43412.0
2019-06-26 09:50:00,64.1,64.1,63.93,63.94,18972.0,58.6532,58.6532,58.4977,58.5068,18972.0
2019-06-26 09:55:00,63.94,63.96,63.84,63.96,18316.0,58.5068,58.5251,58.4153,58.5251,18316.0
2019-06-26 10:00:00,63.95,63.96,63.73,63.79,32270.0,58.516,58.5251,58.3147,58.3696,32270.0
2019-06-26 10:05:00,63.78,63.85,63.71,63.72,16437.0,58.3604,58.4245,58.2964,58.3055,16437.0
2019-06-26 10:10:00,63.72,63.74,63.62,63.64,22485.0,58.3055,58.3238,58.214,58.2323,22485.0
2019-06-26 10:15:00,63.63,63.63,63.51,63.53,16290.0,58.2232,58.2232,58.1134,58.1317,16290.0
2019-06-26 10:20:00,63.54,63.57,63.49,63.53,35229.0,58.1408,58.1683,58.0951,58.1317,35229.0
2019-06-26 10:25:00,63.54,63.67,63.52,63.63,25616.0,58.1408,58.2598,58.1225,58.2232,25616.0
2019-06-26 10:30:00,63.65,63.74,63.65,63.74,11747.0,58.2415,58.3238,58.2415,58.3238,11747.0
2019-06-26 10:35:00,63.75,63.75,63.66,63.72,11353.0,58.333,58.333,58.2506,58.3055,11353.0
2019-06-26 10:40:00,63.72,63.74,63.69,63.7,14181.0,58.3055,58.3238,58.2781,58.2872,14181.0
2019-06-26 10:45:00,63.71,63.78,63.7,63.78,25197.0,58.2964,58.3604,58.2872,58.3604,25197.0
2019-06-26 10:50:00,63.78,63.78,63.61,63.61,9290.0,58.3604,58.3604,58.2049,58.2049,9290.0
2019-06-26 10:55:00,63.6,63.6,63.47,63.52,27403.0,58.1957,58.1957,58.0768,58.1225,27403.0
2019-06-26 11:00:00,63.52,63.55,63.49,63.54,28003.0,58.1225,58.15,58.0951,58.1408,28003.0
2019-06-26 11:05:00,63.54,63.54,63.44,63.44,15927.0,58.1408,58.1408,58.0493,58.0493,15927.0
2019-06-26 11:10:00,63.43,63.49,63.34,63.35,23378.0,58.0402,58.0951,57.9578,57.9669,23378.0
2019-06-26 11:15:00,63.34,63.36,63.31,63.35,23732.0,57.9578,57.9761,57.9303,57.9669,23732.0
2019-06-26 11:20:00,63.36,63.37,63.26,63.29,20725.0,57.9761,57.9852,57.8846,57.912,20725.0
2019-06-26 11:25:00,63.29,63.32,63.26,63.32,23094.0,57.912,57.9395,57.8846,57.9395,23094.0
2019-06-26 11:30:00,63.32,63.35,63.23,63.27,20628.0,57.9395,57.9669,57.8571,57.8937,20628.0
2019-06-26 11:35:00,63.27,63.32,63.24,63.28,13405.0,57.8937,57.9395,57.8663,57.9029,13405.0
2019-06-26 11:40:00,63.29,63.33,63.24,63.27,17555.0,57.912,57.9486,57.8663,57.8937,17555.0
2019-06-26 11:45:00,63.27,63.32,63.25,63.28,14039.0,57.8937,57.9395,57.8754,57.9029,14039.0
2019-06-26 11:50:00,63.29,63.29,63.24,63.26,12666.0,57.912,57.912,57.8663,57.8846,12666.0
2019-06-26 11:55:00,63.26,63.36,63.25,63.36,17211.0,57.8846,57.9761,57.8754,57.9761,17211.0
2019-06-26 12:00:00,63.36,63.42,63.36,63.36,16142.0,57.9761,58.031,57.9761,57.9761,16142.0
2019-06-26 12:05:00,63.37,63.38,63.33,63.37,19347.0,57.9852,57.9944,57.9486,57.9852,19347.0
2019-06-26 12:10:00,63.37,63.37,63.32,63.35,12653.0,57.9852,57.9852,57.9395,57.9669,12653.0
2019-06-26 12:15:00,63.34,63.34,63.26,63.29,11746.0,57.9578,57.9578,57.8846,57.912,11746.0
2019-06-26 12:20:00,63.29,63.29,63.23,63.29,18225.0,57.912,57.912,57.8571,57.912,18225.0
2019-06-26 12:25:00,63.29,63.32,63.26,63.29,12899.0,57.912,57.9395,57.8846,57.912,12899.0
2019-06-26 12:30:00,63.3,63.4,63.29,63.4,13397.0,57.9212,58.0127,57.912,58.0127,13397.0
2019-06-26 12:35:00,63.39,63.44,63.38,63.44,10513.0,58.0035,58.0493,57.9944,58.0493,10513.0
2019-06-26 12:40:00,63.45,63.5,63.45,63.47,13723.0,58.0585,58.1042,58.0585,58.0768,13723.0
2019-06-26 12:45:00,63.46,63.48,63.44,63.45,6925.0,58.0676,58.0859,58.0493,58.0585,6925.0
2019-06-26 12:50:00,63.46,63.46,63.4,63.44,14040.0,58.0676,58.0676,58.0127,58.0493,14040.0
2019-06-26 12:55:00,63.44,63.49,63.43,63.48,9553.0,58.0493,58.0951,58.0402,58.0859,9553.0
2019-06-26 13:00:00,63.48,63.48,63.45,63.47,6300.0,58.0859,58.0859,58.0585,58.0768,6300.0
2019-06-26 13:05:00,63.46,63.48,63.4,63.41,11761.0,58.0676,58.0859,58.0127,58.0219,11761.0
2019-06-26 13:10:00,63.41,63.41,63.38,63.39,9069.0,58.0219,58.0219,57.9944,58.0035,9069.0
2019-06-26 13:15:00,63.4,63.46,63.4,63.41,9594.0,58.0127,58.0676,58.0127,58.0219,9594.0
2019-06-26 13:20:00,63.41,63.43,63.39,63.39,8163.0,58.0219,58.0402,58.0035,58.0035,8163.0
2019-06-26 13:25:00,63.39,63.42,63.32,63.33,43549.0,58.0035,58.031,57.9395,57.9486,43549.0
2019-06-26 13:30:00,63.34,63.34,63.27,63.3,8101.0,57.9578,57.9578,57.8937,57.9212,8101.0
2019-06-26 13:35:00,63.3,63.32,63.24,63.32,9090.0,57.9212,57.9395,57.8663,57.9395,9090.0
2019-06-26 13:40:00,63.33,63.33,63.26,63.3,17851.0,57.9486,57.9486,57.8846,57.9212,17851.0
2019-06-26 13:45:00,63.3,63.33,63.21,63.25,23934.0,57.9212,57.9486,57.8388,57.8754,23934.0
2019-06-26 13:50:00,63.24,63.26,63.21,63.22,8111.0,57.8663,57.8846,57.8388,57.848,8111.0
2019-06-26 13:55:00,63.23,63.3,63.23,63.27,9979.0,57.8571,57.9212,57.8571,57.8937,9979.0
2019-06-26 14:00:00,63.27,63.28,63.24,63.27,11033.0,57.8937,57.9029,57.8663,57.8937,11033.0
2019-06-26 14:05:00,63.27,63.31,63.25,63.25,12425.0,57.8937,57.9303,57.8754,57.8754,12425.0
2019-06-26 14:10:00,63.26,63.35,63.25,63.32,13262.0,57.8846,57.9669,57.8754,57.9395,13262.0
2019-06-26 14:15:00,63.31,63.33,63.26,63.29,13098.0,57.9303,57.9486,57.8846,57.912,13098.0
2019-06-26 14:20:00,63.28,63.33,63.25,63.25,13002.0,57.9029,57.9486,57.8754,57.8754,13002.0
2019-06-26 14:25:00,63.26,63.27,63.18,63.25,20368.0,57.8846,57.8937,57.8114,57.8754,20368.0
2019-06-26 14:30:00,63.25,63.25,63.17,63.2,16304.0,57.8754,57.8754,57.8022,57.8297,16304.0
2019-06-26 14:35:00,63.2,63.2,63.13,63.19,68033.0,57.8297,57.8297,57.7656,57.8205,68033.0
2019-06-26 14:40:00,63.18,63.23,63.18,63.21,17333.0,57.8114,57.8571,57.8114,57.8388,17333.0
2019-06-26 14:45:00,63.22,63.28,63.21,63.21,18275.0,57.848,57.9029,57.8388,57.8388,18275.0
2019-06-26 14:50:00,63.22,63.26,63.2,63.2,12779.0,57.848,57.8846,57.8297,57.8297,12779.0
2019-06-26 14:55:00,63.21,63.27,63.21,63.24,19656.0,57.8388,57.8937,57.8388,57.8663,19656.0
2019-06-26 15:00:00,63.25,63.28,63.19,63.23,17684.0,57.8754,57.9029,57.8205,57.8571,17684.0
2019-06-26 15:05:00,63.22,63.28,63.22,63.28,12016.0,57.848,57.9029,57.848,57.9029,12016.0
2019-06-26 15:10:00,63.27,63.28,63.21,63.25,16748.0,57.8937,57.9029,57.8388,57.8754,16748.0
2019-06-26 15:15:00,63.25,63.27,63.2,63.24,18743.0,57.8754,57.8937,57.8297,57.8663,18743.0
2019-06-26 15:20:00,63.24,63.27,63.23,63.25,18667.0,57.8663,57.8937,57.8571,57.8754,18667.0
2019-06-26 15:25:00,63.25,63.26,63.19,63.2,18747.0,57.8754,57.8846,57.8205,57.8297,18747.0
2019-06-26 15:30:00,63.2,63.22,63.18,63.2,28958.0,57.8297,57.848,57.8114,57.8297,28958.0
2019-06-26 15:35:00,63.2,63.25,63.19,63.22,36885.0,57.8297,57.8754,57.8205,57.848,36885.0
2019-06-26 15:40:00,63.23,63.26,63.16,63.18,42211.0,57.8571,57.8846,57.7931,57.8114,42211.0
2019-06-26 15:45:00,63.17,63.23,63.16,63.2,45090.0,57.8022,57.8571,57.7931,57.8297,45090.0
2019-06-26 15:50:00,63.2,63.2,63.13,63.13,44251.0,57.8297,57.8297,57.7656,57.7656,44251.0
2019-06-26 15:55:00,63.13,63.17,63.05,63.06,115722.0,57.7656,57.8022,57.6924,57.7016,115722.0
2019-06-27 09:30:00,63.27,63.27,63.0,63.07,36351.0,57.8937,57.8937,57.6467,57.7107,36351.0
2019-06-27 09:35:00,63.04,63.12,62.94,63.11,16647.0,57.6833,57.7565,57.5918,57.7473,16647.0
2019-06-27 09:40:00,63.13,63.29,63.11,63.28,15210.0,57.7656,57.912,57.7473,57.9029,15210.0
2019-06-27 09:45:00,63.29,63.35,63.2,63.25,31699.0,57.912,57.9669,57.8297,57.8754,31699.0
2019-06-27 09:50:00,63.26,63.3,63.19,63.25,36657.0,57.8846,57.9212,57.8205,57.8754,36657.0
2019-06-27 09:55:00,63.26,63.26,63.18,63.2,27563.0,57.8846,57.8846,57.8114,57.8297,27563.0
2019-06-27 10:00:00,63.21,63.24,63.18,63.21,25061.0,57.8388,57.8663,57.8114,57.8388,25061.0
2019-06-27 10:05:00,63.22,63.27,63.16,63.24,21072.0,57.848,57.8937,57.7931,57.8663,21072.0
2019-06-27 10:10:00,63.25,63.27,63.18,63.24,26313.0,57.8754,57.8937,57.8114,57.8663,26313.0
2019-06-27 10:15:00,63.23,63.31,63.2,63.29,24615.0,57.8571,57.9303,57.8297,57.912,24615.0
2019-06-27 10:20:00,63.3,63.45,63.29,63.32,23667.0,57.9212,58.0585,57.912,57.9395,23667.0
2019-06-27 10:25:00,63.33,63.33,63.29,63.31,22945.0,57.9486,57.9486,57.912,57.9303,22945.0
2019-06-27 10:30:00,63.32,63.34,63.28,63.3,19800.0,57.9395,57.9578,57.9029,57.9212,19800.0
2019-06-27 10:35:00,63.3,63.32,63.27,63.3,25289.0,57.9212,57.9395,57.8937,57.9212,25289.0
2019-06-27 10:40:00,63.3,63.32,63.24,63.25,22673.0,57.9212,57.9395,57.8663,57.8754,22673.0
2019-06-27 10:45:00,63.25,63.29,63.18,63.27,16595.0,57.8754,57.912,57.8114,57.8937,16595.0
2019-06-27 10:50:00,63.27,63.34,63.26,63.3,19325.0,57.8937,57.9578,57.8846,57.9212,19325.0
2019-06-27 10:55:00,63.29,63.35,63.25,63.34,10600.0,57.912,57.9669,57.8754,57.9578,10600.0
2019-06-27 11:00:00,63.34,63.35,63.3,63.31,13036.0,57.9578,57.9669,57.9212,57.9303,13036.0
2019-06-27 11:05:00,63.32,63.41,63.31,63.38,13102.0,57.9395,58.0219,57.9303,57.9944,13102.0
2019-06-27 11:10:00,63.39,63.41,63.27,63.3,13354.0,58.0035,58.0219,57.8937,57.9212,13354.0
2019-06-27 11:15:00,63.3,63.35,63.21,63.28,30201.0,57.9212,57.9669,57.8388,57.9029,30201.0
2019-06-27 11:20:00,63.26,63.27,63.17,63.19,18214.0,57.8846,57.8937,57.8022,57.8205,18214.0
2019-06-27 11:25:00,63.18,63.26,63.18,63.24,13381.0,57.8114,57.8846,57.8114,57.8663,13381.0
2019-06-27 11:30:00,63.24,63.26,63.19,63.26,11167.0,57.8663,57.8846,57.8205,57.8846,11167.0
2019-06-27 11:35:00,63.25,63.32,63.23,63.3,15831.0,57.8754,57.9395,57.8571,57.9212,15831.0
2019-06-27 11:40:00,63.3,63.36,63.3,63.34,9612.0,57.9212,57.9761,57.9212,57.9578,9612.0
2019-06-27 11:45:00,63.33,63.38,63.31,63.34,8437.0,57.9486,57.9944,57.9303,57.9578,8437.0
2019-06-27 11:50:00,63.34,63.38,63.33,63.36,8539.0,57.9578,57.9944,57.9486,57.9761,8539.0
2019-06-27 11:55:00,63.36,63.38,63.33,63.38,13987.0,57.9761,57.9944,57.9486,57.9944,13987.0
2019-06-27 12:00:00,63.38,63.4,63.37,63.39,9781.0,57.9944,58.0127,57.9852,58.0035,9781.0
2019-06-27 12:05:00,63.4,63.42,63.39,63.4,14660.0,58.0127,58.031,58.0035,58.0127,14660.0
2019-06-27 12:10:00,63.41,63.43,63.38,63.41,18334.0,58.0219,58.0402,57.9944,58.0219,18334.0
2019-06-27 12:15:00,63.41,63.42,63.39,63.4,21359.0,58.0219,58.031,58.0035,58.0127,21359.0
2019-06-27 12:20:00,63.4,63.41,63.36,63.39,12096.0,58.0127,58.0219,57.9761,58.0035,12096.0
2019-06-27 12:25:00,63.4,63.43,63.38,63.4,12337.0,58.0127,58.0402,57.9944,58.0127,12337.0
2019-06-27 12:30:00,63.41,63.45,63.39,63.4,14937.0,58.0219,58.0585,58.0035,58.0127,14937.0
2019-06-27 12:35:00,63.4,63.43,63.38,63.41,33777.0,58.0127,58.0402,57.9944,58.0219,33777.0
2019-06-27 12:40:00,63.41,63.42,63.33,63.35,11455.0,58.0219,58.031,57.9486,57.9669,11455.0
2019-06-27 12:45:00,63.35,63.41,63.35,63.4,8777.0,57.9669,58.0219,57.9669,58.0127,8777.0
2019-06-27 12:50:00,63.4,63.41,63.36,63.37,13927.0,58.0127,58.0219,57.9761,57.9852,13927.0
2019-06-27 12:55:00,63.36,63.37,63.34,63.36,11740.0,57.9761,57.9852,57.9578,57.9761,11740.0
2019-06-27 13:00:00,63.37,63.37,63.32,63.33,12541.0,57.9852,57.9852,57.9395,57.9486,12541.0
2019-06-27 13:05:00,63.33,63.35,63.31,63.35,9242.0,57.9486,57.9669,57.9303,57.9669,9242.0
2019-06-27 13:10:00,63.35,63.35,63.31,63.32,11796.0,57.9669,57.9669,57.9303,57.9395,11796.0
2019-06-27 13:15:00,63.32,63.34,63.28,63.28,12287.0,57.9395,57.9578,57.9029,57.9029,12287.0
2019-06-27 13:20:00,63.28,63.35,63.27,63.34,9996.0,57.9029,57.9669,57.8937,57.9578,9996.0
2019-06-27 13:25:00,63.34,63.36,63.31,63.31,12971.0,57.9578,57.9761,57.9303,57.9303,12971.0
2019-06-27 13:30:00,63.32,63.34,63.3,63.34,9891.0,57.9395,57.9578,57.9212,57.9578,9891.0
2019-06-27 13:35:00,63.35,63.38,63.23,63.26,50481.0,57.9669,57.9944,57.8571,57.8846,50481.0
2019-06-27 13:40:00,63.27,63.27,63.23,63.26,13453.0,57.8937,57.8937,57.8571,57.8846,13453.0
2019-06-27 13:45:00,63.25,63.25,63.2,63.24,10774.0,57.8754,57.8754,57.8297,57.8663,10774.0
2019-06-27 13:50:00,63.24,63.25,63.19,63.2,10473.0,57.8663,57.8754,57.8205,57.8297,10473.0
2019-06-27 13:55:00,63.2,63.24,63.19,63.22,12121.0,57.8297,57.8663,57.8205,57.848,12121.0
2019-06-27 14:00:00,63.22,63.25,63.2,63.24,10941.0,57.848,57.8754,57.8297,57.8663,10941.0
2019-06-27 14:05:00,63.23,63.26,63.22,63.25,9064.0,57.8571,57.8846,57.848,57.8754,9064.0
2019-06-27 14:10:00,63.25,63.33,63.25,63.3,8901.0,57.8754,57.9486,57.8754,57.9212,8901.0
2019-06-27 14:15:00,63.3,63.33,63.27,63.29,16733.0,57.9212,57.9486,57.8937,57.912,16733.0
2019-06-27 14:20:00,63.3,63.32,63.28,63.28,13869.0,57.9212,57.9395,57.9029,57.9029,13869.0
2019-06-27 14:25:00,63.28,63.29,63.22,63.25,17669.0,57.9029,57.912,57.848,57.8754,17669.0
2019-06-27 14:30:00,63.24,63.36,63.23,63.35,15368.0,57.8663,57.9761,57.8571,57.9669,15368.0
2019-06-27 14:35:00,63.36,63.37,63.33,63.34,9142.0,57.9761,57.9852,57.9486,57.9578,9142.0
2019-06-27 14:40:00,63.35,63.35,63.33,63.35,8199.0,57.9669,57.9669,57.9486,57.9669,8199.0
2019-06-27 14:45:00,63.34,63.37,63.33,63.36,8843.0,57.9578,57.9852,57.9486,57.9761,8843.0
2019-06-27 14:50:00,63.37,63.39,63.34,63.39,7474.0,57.9852,58.0035,57.9578,58.0035,7474.0
2019-06-27 14:55:00,63.38,63.39,63.29,63.3,19837.0,57.9944,58.0035,57.912,57.9212,19837.0
2019-06-27 15:00:00,63.3,63.38,63.3,63.36,14629.0,57.9212,57.9944,57.9212,57.9761,14629.0
2019-06-27 15:05:00,63.36,63.37,63.3,63.3,13369.0,57.9761,57.9852,57.9212,57.9212,13369.0
2019-06-27 15:10:00,63.3,63.32,63.29,63.32,16896.0,57.9212,57.9395,57.912,57.9395,16896.0
2019-06-27 15:15:00,63.32,63.32,63.19,63.2,38331.0,57.9395,57.9395,57.8205,57.8297,38331.0
2019-06-27 15:20:00,63.2,63.21,63.17,63.19,44537.0,57.8297,57.8388,57.8022,57.8205,44537.0
2019-06-27 15:25:00,63.2,63.2,63.16,63.19,28816.0,57.8297,57.8297,57.7931,57.8205,28816.0
2019-06-27 15:30:00,63.2,63.2,63.11,63.15,34253.0,57.8297,57.8297,57.7473,57.7839,34253.0
2019-06-27 15:35:00,63.15,63.21,63.12,63.2,30471.0,57.7839,57.8388,57.7565,57.8297,30471.0
2019-06-27 15:40:00,63.2,63.22,63.18,63.19,52384.0,57.8297,57.848,57.8114,57.8205,52384.0
2019-06-27 15:45:00,63.2,63.21,63.16,63.18,42276.0,57.8297,57.8388,57.7931,57.8114,42276.0
2019-06-27 15:50:00,63.18,63.19,63.07,63.12,57394.0,57.8114,57.8205,57.7107,57.7565,57394.0
2019-06-27 15:55:00,63.12,63.17,63.05,63.05,197677.0,57.7565,57.8022,57.6924,57.6924,197677.0
2019-06-28 09:30:00,63.41,63.76,63.17,63.74,73884.0,58.0219,58.3421,57.8022,58.3238,73884.0
2019-06-28 09:35:00,63.73,63.73,63.56,63.57,31779.0,58.3147,58.3147,58.1591,58.1683,31779.0
2019-06-28 09:40:00,63.56,63.58,63.51,63.55,18092.0,58.1591,58.1774,58.1134,58.15,18092.0
2019-06-28 09:45:00,63.55,63.55,63.42,63.45,11930.0,58.15,58.15,58.031,58.0585,11930.0
2019-06-28 09:50:00,63.44,63.46,63.38,63.46,11565.0,58.0493,58.0676,57.9944,58.0676,11565.0
2019-06-28 09:55:00,63.46,63.52,63.29,63.38,43895.0,58.0676,58.1225,57.912,57.9944,43895.0
2019-06-28 10:00:00,63.37,63.41,63.29,63.32,38920.0,57.9852,58.0219,57.912,57.9395,38920.0
2019-06-28 10:05:00,63.32,63.45,63.31,63.42,43741.0,57.9395,58.0585,57.9303,58.031,43741.0
2019-06-28 10:10:00,63.42,63.48,63.39,63.47,21385.0,58.031,58.0859,58.0035,58.0768,21385.0
2019-06-28 10:15:00,63.46,63.52,63.45,63.49,21474.0,58.0676,58.1225,58.0585,58.0951,21474.0
2019-06-28 10:20:00,63.5,63.57,63.49,63.57,14611.0,58.1042,58.1683,58.0951,58.1683,14611.0
2019-06-28 10:25:00,63.58,63.59,63.46,63.46,18093.0,58.1774,58.1866,58.0676,58.0676,18093.0
2019-06-28 10:30:00,63.47,63.5,63.42,63.45,39925.0,58.0768,58.1042,58.031,58.0585,39925.0
2019-06-28 10:35:00,63.44,63.44,63.38,63.42,46230.0,58.0493,58.0493,57.9944,58.031,46230.0
2019-06-28 10:40:00,63.42,63.46,63.35,63.37,24603.0,58.031,58.0676,57.9669,57.9852,24603.0
2019-06-28 10:45:00,63.38,63.51,63.37,63.47,18325.0,57.9944,58.1134,57.9852,58.0768,18325.0
2019-06-28 10:50:00,63.46,63.49,63.42,63.45,155840.0,58.0676,58.0951,58.031,58.0585,155840.0
2019-06-28 10:55:00,63.45,63.49,63.43,63.43,39410.0,58.0585,58.0951,58.0402,58.0402,39410.0
2019-06-28 11:00:00,63.44,63.45,63.36,63.37,31762.0,58.0493,58.0585,57.9761,57.9852,31762.0
2019-06-28 11:05:00,63.38,63.43,63.36,63.41,17611.0,57.9944,58.0402,57.9761,58.0219,17611.0
2019-06-28 11:10:00,63.4,63.44,63.39,63.43,18538.0,58.0127,58.0493,58.0035,58.0402,18538.0
2019-06-28 11:15:00,63.41,63.45,63.41,63.44,9085.0,58.0219,58.0585,58.0219,58.0493,9085.0
2019-06-28 11:20:00,63.44,63.48,63.42,63.42,17557.0,58.0493,58.0859,58.031,58.031,17557.0
2019-06-28 11:25:00,63.42,63.49,63.39,63.4,22589.0,58.031,58.0951,58.0035,58.0127,22589.0
2019-06-28 11:30:00,63.39,63.51,63.39,63.47,48630.0,58.0035,58.1134,58.0035,58.0768,48630.0
2019-06-28 11:35:00,63.47,63.5,63.44,63.48,16361.0,58.0768,58.1042,58.0493,58.0859,16361.0
2019-06-28 11:40:00,63.48,63.49,63.42,63.46,48415.0,58.0859,58.0951,58.031,58.0676,48415.0
2019-06-28 11:45:00,63.46,63.47,63.42,63.45,48867.0,58.0676,58.0768,58.031,58.0585,48867.0
2019-06-28 11:50:00,63.46,63.47,63.4,63.43,22928.0,58.0676,58.0768,58.0127,58.0402,22928.0
2019-06-28 11:55:00,63.43,63.48,63.42,63.44,13155.0,58.0402,58.0859,58.031,58.0493,13155.0
2019-06-28 12:00:00,63.44,63.49,63.43,63.45,23376.0,58.0493,58.0951,58.0402,58.0585,23376.0
2019-06-28 12:05:00,63.45,63.49,63.42,63.47,27241.0,58.0585,58.0951,58.031,58.0768,27241.0
2019-06-28 12:10:00,63.47,63.48,63.44,63.45,20604.0,58.0768,58.0859,58.0493,58.0585,20604.0
2019-06-28 12:15:00,63.44,63.46,63.41,63.45,35339.0,58.0493,58.0676,58.0219,58.0585,35339.0
2019-06-28 12:20:00,63.45,63.5,63.43,63.44,57340.0,58.0585,58.1042,58.0402,58.0493,57340.0
2019-06-28 12:25:00,63.44,63.45,63.4,63.43,22123.0,58.0493,58.0585,58.0127,58.0402,22123.0
2019-06-28 12:30:00,63.43,63.5,63.42,63.47,31250.0,58.0402,58.1042,58.031,58.0768,31250.0
2019-06-28 12:35:00,63.48,63.48,63.43,63.48,42738.0,58.0859,58.0859,58.0402,58.0859,42738.0
2019-06-28 12:40:00,63.48,63.51,63.44,63.48,77222.0,58.0859,58.1134,58.0493,58.0859,77222.0
2019-06-28 12:45:00,63.48,63.59,63.44,63.53,106746.0,58.0859,58.1866,58.0493,58.1317,106746.0
2019-06-28 12:50:00,63.54,63.64,63.53,63.64,17370.0,58.1408,58.2323,58.1317,58.2323,17370.0
2019-06-28 12:55:00,63.64,63.69,63.62,63.69,12488.0,58.2323,58.2781,58.214,58.2781,12488.0
2019-06-28 13:00:00,63.68,63.68,63.64,63.67,9228.0,58.2689,58.2689,58.2323,58.2598,9228.0
2019-06-28 13:05:00,63.67,63.7,63.66,63.7,9220.0,58.2598,58.2872,58.2506,58.2872,9220.0
2019-06-28 13:10:00,63.69,63.72,63.67,63.68,13348.0,58.2781,58.3055,58.2598,58.2689,13348.0
2019-06-28 13:15:00,63.67,63.69,63.65,63.68,6674.0,58.2598,58.2781,58.2415,58.2689,6674.0
2019-06-28 13:20:00,63.68,63.69,63.65,63.67,7861.0,58.2689,58.2781,58.2415,58.2598,7861.0
2019-06-28 13:25:00,63.67,63.67,63.64,63.65,20068.0,58.2598,58.2598,58.2323,58.2415,20068.0
2019-06-28 13:30:00,63.65,63.67,63.64,63.67,15422.0,58.2415,58.2598,58.2323,58.2598,15422.0
2019-06-28 13:35:00,63.66,63.73,63.66,63.71,13622.0,58.2506,58.3147,58.2506,58.2964,13622.0
2019-06-28 13:40:00,63.71,63.79,63.7,63.73,17566.0,58.2964,58.3696,58.2872,58.3147,17566.0
2019-06-28 13:45:00,63.73,63.76,63.69,63.76,12029.0,58.3147,58.3421,58.2781,58.3421,12029.0
2019-06-28 13:50:00,63.75,63.78,63.73,63.74,12157.0,58.333,58.3604,58.3147,58.3238,12157.0
2019-06-28 13:55:00,63.74,63.74,63.68,63.69,12735.0,58.3238,58.3238,58.2689,58.2781,12735.0
2019-06-28 14:00:00,63.69,63.7,63.63,63.65,22232.0,58.2781,58.2872,58.2232,58.2415,22232.0
2019-06-28 14:05:00,63.65,63.67,63.61,63.65,11636.0,58.2415,58.2598,58.2049,58.2415,11636.0
2019-06-28 14:10:00,63.65,63.67,63.6,63.63,22428.0,58.2415,58.2598,58.1957,58.2232,22428.0
2019-06-28 14:15:00,63.63,63.71,63.6,63.68,39486.0,58.2232,58.2964,58.1957,58.2689,39486.0
2019-06-28 14:20:00,63.69,63.72,63.66,63.67,10879.0,58.2781,58.3055,58.2506,58.2598,10879.0
2019-06-28 14:25:00,63.67,63.78,63.67,63.78,26935.0,58.2598,58.3604,58.2598,58.3604,26935.0
2019-06-28 14:30:00,63.77,63.77,63.71,63.75,27739.0,58.3513,58.3513,58.2964,58.333,27739.0
2019-06-28 14:35:00,63.75,63.76,63.72,63.73,17137.0,58.333,58.3421,58.3055,58.3147,17137.0
2019-06-28 14:40:00,63.73,63.76,63.72,63.72,24376.0,58.3147,58.3421,58.3055,58.3055,24376.0
2019-06-28 14:45:00,63.72,63.72,63.67,63.69,16406.0,58.3055,58.3055,58.2598,58.2781,16406.0
2019-06-28 14:50:00,63.69,63.71,63.59,63.63,42312.0,58.2781,58.2964,58.1866,58.2232,42312.0
2019-06-28 14:55:00,63.63,63.66,63.61,63.62,26044.0,58.2232,58.2506,58.2049,58.214,26044.0
2019-06-28 15:00:00,63.62,63.65,63.61,63.65,24687.0,58.214,58.2415,58.2049,58.2415,24687.0
2019-06-28 15:05:00,63.65,63.71,63.64,63.68,20962.0,58.2415,58.2964,58.2323,58.2689,20962.0
2019-06-28 15:10:00,63.68,63.71,63.66,63.67,25064.0,58.2689,58.2964,58.2506,58.2598,25064.0
2019-06-28 15:15:00,63.68,63.7,63.64,63.66,40037.0,58.2689,58.2872,58.2323,58.2506,40037.0
2019-06-28 15:20:00,63.67,63.68,63.65,63.66,30496.0,58.2598,58.2689,58.2415,58.2506,30496.0
2019-06-28 15:25:00,63.67,63.69,63.65,63.65,49709.0,58.2598,58.2781,58.2415,58.2415,49709.0
2019-06-28 15:30:00,63.65,63.68,63.61,63.62,70816.0,58.2415,58.2689,58.2049,58.214,70816.0
2019-06-28 15:35:00,63.62,63.66,63.62,63.63,41908.0,58.214,58.2506,58.214,58.2232,41908.0
2019-06-28 15:40:00,63.63,63.68,63.6,63.67,84512.0,58.2232,58.2689,58.1957,58.2598,84512.0
2019-06-28 15:45:00,63.67,63.71,63.66,63.68,45702.0,58.2598,58.2964,58.2506,58.2689,45702.0
2019-06-28 15:50:00,63.69,63.75,63.66,63.72,87790.0,58.2781,58.333,58.2506,58.3055,87790.0
2019-06-28 15:55:00,63.72,63.73,63.21,63.38,675067.0,58.3055,58.3147,57.8388,57.9944,675067.0
2019-07-01 09:30:00,64.47,64.71,64.0,64.64,99308.0,58.9918,59.2114,58.5617,59.1473,99308.0
2019-07-01 09:35:00,64.61,64.96,64.6,64.95,64826.0,59.1199,59.4401,59.1107,59.431,64826.0
2019-07-01 09:40:00,64.95,65.2,64.95,65.13,99495.0,59.431,59.6597,59.431,59.5957,99495.0
2019-07-01 09:45:00,65.16,65.17,64.83,64.83,46282.0,59.6231,59.6323,59.3212,59.3212,46282.0
2019-07-01 09:50:00,64.81,64.96,64.8,64.85,26716.0,59.3029,59.4401,59.2937,59.3395,26716.0
2019-07-01 09:55:00,64.83,64.83,64.71,64.75,19778.0,59.3212,59.3212,59.2114,59.248,19778.0
2019-07-01 10:00:00,64.77,64.89,64.71,64.82,28280.0,59.2663,59.3761,59.2114,59.312,28280.0
2019-07-01 10:05:00,64.81,64.83,64.67,64.7,21555.0,59.3029,59.3212,59.1748,59.2022,21555.0
2019-07-01 10:10:00,64.7,64.7,64.57,64.63,25448.0,59.2022,59.2022,59.0833,59.1382,25448.0
2019-07-01 10:15:00,64.63,64.63,64.51,64.57,23546.0,59.1382,59.1382,59.0284,59.0833,23546.0
2019-07-01 10:20:00,64.57,64.62,64.43,64.45,21914.0,59.0833,59.129,58.9552,58.9735,21914.0
2019-07-01 10:25:00,64.46,64.48,64.41,64.42,19998.0,58.9826,59.0009,58.9369,58.946,19998.0
2019-07-01 10:30:00,64.42,64.45,64.25,64.33,25268.0,58.946,58.9735,58.7905,58.8637,25268.0
2019-07-01 10:35:00,64.33,64.39,64.29,64.3,24792.0,58.8637,58.9186,58.8271,58.8362,24792.0
2019-07-01 10:40:00,64.31,64.31,64.25,64.25,30274.0,58.8454,58.8454,58.7905,58.7905,30274.0
2019-07-01 10:45:00,64.24,64.31,64.22,64.29,25410.0,58.7813,58.8454,58.763,58.8271,25410.0
2019-07-01 10:50:00,64.29,64.36,64.26,64.36,29465.0,58.8271,58.8911,58.7996,58.8911,29465.0
2019-07-01 10:55:00,64.34,64.36,64.27,64.31,18102.0,58.8728,58.8911,58.8088,58.8454,18102.0
2019-07-01 11:00:00,64.31,64.32,64.21,64.23,22726.0,58.8454,58.8545,58.7539,58.7722,22726.0
2019-07-01 11:05:00,64.23,64.24,64.13,64.13,21919.0,58.7722,58.7813,58.6807,58.6807,21919.0
2019-07-01 11:10:00,64.13,64.17,64.1,64.15,25270.0,58.6807,58.7173,58.6532,58.699,25270.0
2019-07-01 11:15:00,64.16,64.2,64.15,64.18,19640.0,58.7081,58.7447,58.699,58.7264,19640.0
2019-07-01 11:20:00,64.17,64.21,64.13,64.14,21807.0,58.7173,58.7539,58.6807,58.6898,21807.0
2019-07-01 11:25:00,64.14,64.18,64.09,64.11,19461.0,58.6898,58.7264,58.6441,58.6624,19461.0
2019-07-01 11:30:00,64.11,64.16,64.11,64.14,19846.0,58.6624,58.7081,58.6624,58.6898,19846.0
2019-07-01 11:35:00,64.14,64.29,64.14,64.28,28488.0,58.6898,58.8271,58.6898,58.8179,28488.0
2019-07-01 11:40:00,64.28,64.28,64.19,64.2,36860.0,58.8179,58.8179,58.7356,58.7447,36860.0
2019-07-01 11:45:00,64.21,64.25,64.18,64.19,35874.0,58.7539,58.7905,58.7264,58.7356,35874.0
2019-07-01 11:50:00,64.2,64.26,64.19,64.22,14322.0,58.7447,58.7996,58.7356,58.763,14322.0
2019-07-01 11:55:00,64.22,64.24,64.19,64.2,17343.0,58.763,58.7813,58.7356,58.7447,17343.0
2019-07-01 12:00:00,64.21,64.26,64.21,64.25,10149.0,58.7539,58.7996,58.7539,58.7905,10149.0
2019-07-01 12:05:00,64.24,64.32,64.22,64.3,28375.0,58.7813,58.8545,58.763,58.8362,28375.0
2019-07-01 12:10:00,64.31,64.36,64.3,64.36,13881.0,58.8454,58.8911,58.8362,58.8911,13881.0
2019-07-01 12:15:00,64.36,64.36,64.29,64.31,16967.0,58.8911,58.8911,58.8271,58.8454,16967.0
2019-07-01 12:20:00,64.32,64.32,64.23,64.25,17571.0,58.8545,58.8545,58.7722,58.7905,17571.0
2019-07-01 12:25:00,64.25,64.25,64.21,64.23,20201.0,58.7905,58.7905,58.7539,58.7722,20201.0
2019-07-01 12:30:00,64.23,64.26,64.21,64.25,19424.0,58.7722,58.7996,58.7539,58.7905,19424.0
2019-07-01 12:35:00,64.25,64.28,64.22,64.24,13339.0,58.7905,58.8179,58.763,58.7813,13339.0
2019-07-01 12:40:00,64.24,64.24,64.15,64.16,15908.0,58.7813,58.7813,58.699,58.7081,15908.0
2019-07-01 12:45:00,64.17,64.2,64.15,64.19,11749.0,58.7173,58.7447,58.699,58.7356,11749.0
2019-07-01 12:50:00,64.2,64.2,64.08,64.08,17608.0,58.7447,58.7447,58.6349,58.6349,17608.0
2019-07-01 12:55:00,64.08,64.09,64.01,64.02,11882.0,58.6349,58.6441,58.5709,58.58,11882.0
2019-07-01 13:00:00,64.03,64.08,64.02,64.07,10030.0,58.5892,58.6349,58.58,58.6258,10030.0
2019-07-01 13:05:00,64.08,64.17,64.08,64.14,13288.0,58.6349,58.7173,58.6349,58.6898,13288.0
2019-07-01 13:10:00,64.14,64.16,64.07,64.13,22367.0,58.6898,58.7081,58.6258,58.6807,22367.0
2019-07-01 13:15:00,64.13,64.13,64.04,64.05,16734.0,58.6807,58.6807,58.5983,58.6075,16734.0
2019-07-01 13:20:00,64.05,64.05,63.99,64.0,13937.0,58.6075,58.6075,58.5526,58.5617,13937.0
2019-07-01 13:25:00,64.01,64.08,64.01,64.07,13765.0,58.5709,58.6349,58.5709,58.6258,13765.0
2019-07-01 13:30:00,64.07,64.07,64.01,64.01,16480.0,58.6258,58.6258,58.5709,58.5709,16480.0
2019-07-01 13:35:00,64.01,64.07,64.01,64.04,15560.0,58.5709,58.6258,58.5709,58.5983,15560.0
2019-07-01 13:40:00,64.05,64.05,64.01,64.03,15122.0,58.6075,58.6075,58.5709,58.5892,15122.0
2019-07-01 13:45:00,64.02,64.08,64.01,64.04,13407.0,58.58,58.6349,58.5709,58.5983,13407.0
2019-07-01 13:50:00,64.04,64.06,64.02,64.03,14824.0,58.5983,58.6166,58.58,58.5892,14824.0
2019-07-01 13:55:00,64.03,64.04,64.0,64.02,16517.0,58.5892,58.5983,58.5617,58.58,16517.0
2019-07-01 14:00:00,64.02,64.06,63.97,63.99,21980.0,58.58,58.6166,58.5343,58.5526,21980.0
2019-07-01 14:05:00,63.98,63.99,63.96,63.97,11641.0,58.5434,58.5526,58.5251,58.5343,11641.0
2019-07-01 14:10:00,63.97,64.0,63.94,63.98,15773.0,58.5343,58.5617,58.5068,58.5434,15773.0
2019-07-01 14:15:00,63.97,64.0,63.93,63.95,20197.0,58.5343,58.5617,58.4977,58.516,20197.0
2019-07-01 14:20:00,63.95,63.98,63.94,63.97,18798.0,58.516,58.5434,58.5068,58.5343,18798.0
2019-07-01 14:25:00,63.97,63.99,63.92,63.94,18433.0,58.5343,58.5526,58.4885,58.5068,18433.0
2019-07-01 14:30:00,63.93,64.03,63.92,64.02,17853.0,58.4977,58.5892,58.4885,58.58,17853.0
2019-07-01 14:35:00,64.02,64.02,63.95,63.98,16966.0,58.58,58.58,58.516,58.5434,16966.0
2019-07-01 14:40:00,63.98,63.98,63.93,63.96,15791.0,58.5434,58.5434,58.4977,58.5251,15791.0
2019-07-01 14:45:00,63.96,63.97,63.9,63.93,25759.0,58.5251,58.5343,58.4702,58.4977,25759.0
2019-07-01 14:50:00,63.94,63.95,63.9,63.94,24541.0,58.5068,58.516,58.4702,58.5068,24541.0
2019-07-01 14:55:00,63.94,63.96,63.85,63.87,30650.0,58.5068,58.5251,58.4245,58.4428,30650.0
2019-07-01 15:00:00,63.87,63.96,63.85,63.93,29472.0,58.4428,58.5251,58.4245,58.4977,29472.0
2019-07-01 15:05:00,63.92,63.98,63.92,63.97,27286.0,58.4885,58.5434,58.4885,58.5343,27286.0
2019-07-01 15:10:00,63.97,64.05,63.96,64.02,28869.0,58.5343,58.6075,58.5251,58.58,28869.0
2019-07-01 15:15:00,64.02,64.04,63.98,64.02,22073.0,58.58,58.5983,58.5434,58.58,22073.0
2019-07-01 15:20:00,64.03,64.13,64.02,64.12,23661.0,58.5892,58.6807,58.58,58.6715,23661.0
2019-07-01 15:25:00,64.12,64.17,64.11,64.16,25343.0,58.6715,58.7173,58.6624,58.7081,25343.0
2019-07-01 15:30:00,64.16,64.2,64.14,64.18,25790.0,58.7081,58.7447,58.6898,58.7264,25790.0
2019-07-01 15:35:00,64.18,64.23,64.17,64.23,30240.0,58.7264,58.7722,58.7173,58.7722,30240.0
2019-07-01 15:40:00,64.23,64.28,64.21,64.23,33899.0,58.7722,58.8179,58.7539,58.7722,33899.0
2019-07-01 15:45:00,64.23,64.23,64.17,64.19,50776.0,58.7722,58.7722,58.7173,58.7356,50776.0
2019-07-01 15:50:00,64.19,64.23,64.17,64.23,54938.0,58.7356,58.7722,58.7173,58.7722,54938.0
2019-07-01 15:55:00,64.22,64.32,64.22,64.29,232335.0,58.763,58.8545,58.763,58.8271,232335.0
2019-07-02 09:30:00,64.44,64.55,64.22,64.22,38801.0,58.9643,59.065,58.763,58.763,38801.0
2019-07-02 09:35:00,64.22,64.3,64.11,64.28,17112.0,58.763,58.8362,58.6624,58.8179,17112.0
2019-07-02 09:40:00,64.27,64.31,64.21,64.22,13368.0,58.8088,58.8454,58.7539,58.763,13368.0
2019-07-02 09:45:00,64.22,64.27,64.22,64.25,22142.0,58.763,58.8088,58.763,58.7905,22142.0
2019-07-02 09:50:00,64.23,64.23,64.12,64.15,15829.0,58.7722,58.7722,58.6715,58.699,15829.0
2019-07-02 09:55:00,64.16,64.23,64.15,64.15,15537.0,58.7081,58.7722,58.699,58.699,15537.0
2019-07-02 10:00:00,64.13,64.27,64.1,64.27,12633.0,58.6807,58.8088,58.6532,58.8088,12633.0
2019-07-02 10:05:00,64.26,64.26,64.0,64.01,32739.0,58.7996,58.7996,58.5617,58.5709,32739.0
2019-07-02 10:10:00,64.02,64.11,64.01,64.1,18788.0,58.58,58.6624,58.5709,58.6532,18788.0
2019-07-02 10:15:00,64.1,64.11,63.99,64.05,31503.0,58.6532,58.6624,58.5526,58.6075,31503.0
2019-07-02 10:20:00,64.04,64.06,63.98,63.98,36485.0,58.5983,58.6166,58.5434,58.5434,36485.0
2019-07-02 10:25:00,63.99,64.05,63.93,64.05,30646.0,58.5526,58.6075,58.4977,58.6075,30646.0
2019-07-02 10:30:00,64.05,64.1,64.03,64.05,41223.0,58.6075,58.6532,58.5892,58.6075,41223.0
2019-07-02 10:35:00,64.05,64.05,63.94,63.95,13294.0,58.6075,58.6075,58.5068,58.516,13294.0
2019-07-02 10:40:00,63.95,64.03,63.91,63.96,20491.0,58.516,58.5892,58.4794,58.5251,20491.0
2019-07-02 10:45:00,63.96,64.01,63.94,63.98,15358.0,58.5251,58.5709,58.5068,58.5434,15358.0
2019-07-02 10:50:00,63.97,64.05,63.94,64.0,22095.0,58.5343,58.6075,58.5068,58.5617,22095.0
2019-07-02 10:55:00,64.02,64.03,63.97,63.98,21315.0,58.58,58.5892,58.5343,58.5434,21315.0
2019-07-02 11:00:00,63.98,64.03,63.92,64.03,29820.0,58.5434,58.5892,58.4885,58.5892,29820.0
2019-07-02 11:05:00,64.03,64.03,63.99,64.0,20893.0,58.5892,58.5892,58.5526,58.5617,20893.0
2019-07-02 11:10:00,64.0,64.01,63.95,63.96,19122.0,58.5617,58.5709,58.516,58.5251,19122.0
2019-07-02 11:15:00,63.96,63.98,63.93,63.98,38269.0,58.5251,58.5434,58.4977,58.5434,38269.0
2019-07-02 11:20:00,63.97,64.0,63.89,63.91,23875.0,58.5343,58.5617,58.4611,58.4794,23875.0
2019-07-02 11:25:00,63.93,63.96,63.88,63.89,21772.0,58.4977,58.5251,58.4519,58.4611,21772.0
2019-07-02 11:30:00,63.89,63.89,63.78,63.79,25625.0,58.4611,58.4611,58.3604,58.3696,25625.0
2019-07-02 11:35:00,63.78,63.79,63.72,63.72,26511.0,58.3604,58.3696,58.3055,58.3055,26511.0
2019-07-02 11:40:00,63.72,63.82,63.71,63.81,28407.0,58.3055,58.397,58.2964,58.3879,28407.0
2019-07-02 11:45:00,63.81,63.85,63.77,63.82,71041.0,58.3879,58.4245,58.3513,58.397,71041.0
2019-07-02 11:50:00,63.83,63.84,63.72,63.77,29246.0,58.4062,58.4153,58.3055,58.3513,29246.0
2019-07-02 11:55:00,63.78,63.84,63.77,63.8,16298.0,58.3604,58.4153,58.3513,58.3787,16298.0
2019-07-02 12:00:00,63.8,63.82,63.72,63.73,33024.0,58.3787,58.397,58.3055,58.3147,33024.0
2019-07-02 12:05:00,63.73,63.83,63.73,63.82,37655.0,58.3147,58.4062,58.3147,58.397,37655.0
2019-07-02 12:10:00,63.81,63.82,63.74,63.79,30191.0,58.3879,58.397,58.3238,58.3696,30191.0
2019-07-02 12:15:00,63.78,63.85,63.78,63.79,30495.0,58.3604,58.4245,58.3604,58.3696,30495.0
2019-07-02 12:20:00,63.79,63.87,63.79,63.87,25142.0,58.3696,58.4428,58.3696,58.4428,25142.0
2019-07-02 12:25:00,63.88,63.88,63.7,63.74,56191.0,58.4519,58.4519,58.2872,58.3238,56191.0
2019-07-02 12:30:00,63.74,63.74,63.64,63.66,21827.0,58.3238,58.3238,58.2323,58.2506,21827.0
2019-07-02 12:35:00,63.67,63.71,63.67,63.68,29245.0,58.2598,58.2964,58.2598,58.2689,29245.0
2019-07-02 12:40:00,63.67,63.68,63.6,63.61,16178.0,58.2598,58.2689,58.1957,58.2049,16178.0
2019-07-02 12:45:00,63.61,63.74,63.61,63.74,17383.0,58.2049,58.3238,58.2049,58.3238,17383.0
2019-07-02 12:50:00,63.74,63.76,63.7,63.74,15297.0,58.3238,58.3421,58.2872,58.3238,15297.0
2019-07-02 12:55:00,63.73,63.77,63.7,63.73,13894.0,58.3147,58.3513,58.2872,58.3147,13894.0
2019-07-02 13:00:00,63.73,63.76,63.68,63.76,16709.0,58.3147,58.3421,58.2689,58.3421,16709.0
2019-07-02 13:05:00,63.76,63.81,63.75,63.79,12904.0,58.3421,58.3879,58.333,58.3696,12904.0
2019-07-02 13:10:00,63.8,63.81,63.75,63.78,20514.0,58.3787,58.3879,58.333,58.3604,20514.0
2019-07-02 13:15:00,63.79,63.85,63.78,63.84,12769.0,58.3696,58.4245,58.3604,58.4153,12769.0
2019-07-02 13:20:00,63.83,63.86,63.8,63.86,17914.0,58.4062,58.4336,58.3787,58.4336,17914.0
2019-07-02 13:25:00,63.86,63.87,63.83,63.84,18315.0,58.4336,58.4428,58.4062,58.4153,18315.0
2019-07-02 13:30:00,63.85,63.86,63.8,63.84,27270.0,58.4245,58.4336,58.3787,58.4153,27270.0
2019-07-02 13:35:00,63.83,63.88,63.82,63.87,25781.0,58.4062,58.4519,58.397,58.4428,25781.0
2019-07-02 13:40:00,63.87,63.91,63.84,63.88,21853.0,58.4428,58.4794,58.4153,58.4519,21853.0
2019-07-02 13:45:00,63.87,63.98,63.87,63.98,14427.0,58.4428,58.5434,58.4428,58.5434,14427.0
2019-07-02 13:50:00,63.97,63.97,63.91,63.92,19225.0,58.5343,58.5343,58.4794,58.4885,19225.0
2019-07-02 13:55:00,63.91,63.95,63.88,63.91,17789.0,58.4794,58.516,58.4519,58.4794,17789.0
2019-07-02 14:00:00,63.92,63.99,63.9,63.99,17503.0,58.4885,58.5526,58.4702,58.5526,17503.0
2019-07-02 14:05:00,63.99,64.04,63.97,64.02,11343.0,58.5526,58.5983,58.5343,58.58,11343.0
2019-07-02 14:10:00,64.02,64.02,63.97,64.01,14978.0,58.58,58.58,58.5343,58.5709,14978.0
2019-07-02 14:15:00,64.0,64.04,63.98,64.01,15143.0,58.5617,58.5983,58.5434,58.5709,15143.0
2019-07-02 14:20:00,64.01,64.05,64.0,64.05,15446.0,58.5709,58.6075,58.5617,58.6075,15446.0
2019-07-02 14:25:00,64.05,64.08,64.03,64.04,16494.0,58.6075,58.6349,58.5892,58.5983,16494.0
2019-07-02 14:30:00,64.05,64.08,64.03,64.06,14263.0,58.6075,58.6349,58.5892,58.6166,14263.0
2019-07-02 14:35:00,64.06,64.1,64.05,64.09,19435.0,58.6166,58.6532,58.6075,58.6441,19435.0
2019-07-02 14:40:00,64.09,64.11,64.07,64.08,22162.0,58.6441,58.6624,58.6258,58.6349,22162.0
2019-07-02 14:45:00,64.07,64.09,64.04,64.08,20299.0,58.6258,58.6441,58.5983,58.6349,20299.0
2019-07-02 14:50:00,64.08,64.09,64.02,64.02,13648.0,58.6349,58.6441,58.58,58.58,13648.0
2019-07-02 14:55:00,64.03,64.06,63.98,64.02,24253.0,58.5892,58.6166,58.5434,58.58,24253.0
2019-07-02 15:00:00,64.01,64.07,63.99,64.05,18360.0,58.5709,58.6258,58.5526,58.6075,18360.0
2019-07-02 15:05:00,64.06,64.1,64.05,64.08,20881.0,58.6166,58.6532,58.6075,58.6349,20881.0
2019-07-02 15:10:00,64.08,64.11,64.0,64.02,48469.0,58.6349,58.6624,58.5617,58.58,48469.0
2019-07-02 15:15:00,64.02,64.08,64.0,64.05,63874.0,58.58,58.6349,58.5617,58.6075,63874.0
2019-07-02 15:20:00,64.06,64.09,64.03,64.09,52210.0,58.6166,58.6441,58.5892,58.6441,52210.0
2019-07-02 15:25:00,64.09,64.13,64.07,64.09,37886.0,58.6441,58.6807,58.6258,58.6441,37886.0
2019-07-02 15:30:00,64.09,64.18,64.09,64.16,35296.0,58.6441,58.7264,58.6441,58.7081,35296.0
2019-07-02 15:35:00,64.15,64.21,64.15,64.2,36215.0,58.699,58.7539,58.699,58.7447,36215.0
2019-07-02 15:40:00,64.2,64.23,64.19,64.21,35752.0,58.7447,58.7722,58.7356,58.7539,35752.0
2019-07-02 15:45:00,64.21,64.26,64.16,64.17,48380.0,58.7539,58.7996,58.7081,58.7173,48380.0
2019-07-02 15:50:00,64.17,64.23,64.16,64.23,50607.0,58.7173,58.7722,58.7081,58.7722,50607.0
2019-07-02 15:55:00,64.24,64.36,64.24,64.36,184978.0,58.7813,58.8911,58.7813,58.8911,184978.0
2019-07-03 09:30:00,64.42,64.45,63.8,63.86,125853.0,58.946,58.9735,58.3787,58.4336,125853.0
2019-07-03 09:35:00,63.87,63.95,63.84,63.92,32526.0,58.4428,58.516,58.4153,58.4885,32526.0
2019-07-03 09:40:00,63.93,63.95,63.88,63.89,33177.0,58.4977,58.516,58.4519,58.4611,33177.0
2019-07-03 09:45:00,63.89,64.2,63.79,64.19,71407.0,58.4611,58.7447,58.3696,58.7356,71407.0
2019-07-03 09:50:00,64.19,64.25,64.14,64.25,26619.0,58.7356,58.7905,58.6898,58.7905,26619.0
2019-07-03 09:55:00,64.25,64.3,64.2,64.24,34398.0,58.7905,58.8362,58.7447,58.7813,34398.0
2019-07-03 10:00:00,64.23,64.27,64.19,64.25,35262.0,58.7722,58.8088,58.7356,58.7905,35262.0
2019-07-03 10:05:00,64.25,64.34,64.25,64.28,33128.0,58.7905,58.8728,58.7905,58.8179,33128.0
2019-07-03 10:10:00,64.27,64.28,64.12,64.16,35946.0,58.8088,58.8179,58.6715,58.7081,35946.0
2019-07-03 10:15:00,64.18,64.26,64.11,64.15,36009.0,58.7264,58.7996,58.6624,58.699,36009.0
2019-07-03 10:20:00,64.15,64.16,64.08,64.11,28702.0,58.699,58.7081,58.6349,58.6624,28702.0
2019-07-03 10:25:00,64.11,64.16,64.08,64.14,38317.0,58.6624,58.7081,58.6349,58.6898,38317.0
2019-07-03 10:30:00,64.15,64.19,64.11,64.11,48938.0,58.699,58.7356,58.6624,58.6624,48938.0
2019-07-03 10:35:00,64.12,64.14,64.03,64.03,42410.0,58.6715,58.6898,58.5892,58.5892,42410.0
2019-07-03 10:40:00,64.04,64.04,63.97,63.97,53613.0,58.5983,58.5983,58.5343,58.5343,53613.0
2019-07-03 10:45:00,63.98,64.03,63.92,63.99,36767.0,58.5434,58.5892,58.4885,58.5526,36767.0
2019-07-03 10:50:00,63.99,64.01,63.92,63.99,39620.0,58.5526,58.5709,58.4885,58.5526,39620.0
2019-07-03 10:55:00,64.0,64.0,63.89,63.91,21798.0,58.5617,58.5617,58.4611,58.4794,21798.0
2019-07-03 11:00:00,63.9,64.05,63.9,64.02,57517.0,58.4702,58.6075,58.4702,58.58,57517.0
2019-07-03 11:05:00,64.01,64.01,63.9,63.92,29824.0,58.5709,58.5709,58.4702,58.4885,29824.0
2019-07-03 11:10:00,63.91,63.92,63.83,63.87,29143.0,58.4794,58.4885,58.4062,58.4428,29143.0
2019-07-03 11:15:00,63.87,63.92,63.85,63.86,25436.0,58.4428,58.4885,58.4245,58.4336,25436.0
2019-07-03 11:20:00,63.87,63.96,63.86,63.94,23514.0,58.4428,58.5251,58.4336,58.5068,23514.0
2019-07-03 11:25:00,63.93,64.0,63.9,63.99,18620.0,58.4977,58.5617,58.4702,58.5526,18620.0
2019-07-03 11:30:00,63.99,64.08,63.98,64.05,61667.0,58.5526,58.6349,58.5434,58.6075,61667.0
2019-07-03 11:35:00,64.04,64.08,64.01,64.07,39874.0,58.5983,58.6349,58.5709,58.6258,39874.0
2019-07-03 11:40:00,64.07,64.1,63.92,63.96,46967.0,58.6258,58.6532,58.4885,58.5251,46967.0
2019-07-03 11:45:00,63.96,63.97,63.91,63.95,24780.0,58.5251,58.5343,58.4794,58.516,24780.0
2019-07-03 11:50:00,63.95,64.0,63.94,63.97,22198.0,58.516,58.5617,58.5068,58.5343,22198.0
2019-07-03 11:55:00,63.98,64.0,63.96,63.96,34037.0,58.5434,58.5617,58.5251,58.5251,34037.0
2019-07-03 12:00:00,63.97,64.01,63.96,64.01,29814.0,58.5343,58.5709,58.5251,58.5709,29814.0
2019-07-03 12:05:00,64.02,64.03,63.97,64.0,34171.0,58.58,58.5892,58.5343,58.5617,34171.0
2019-07-03 12:10:00,63.99,64.07,63.99,64.03,32347.0,58.5526,58.6258,58.5526,58.5892,32347.0
2019-07-03 12:15:00,64.03,64.04,63.97,64.0,42327.0,58.5892,58.5983,58.5343,58.5617,42327.0
2019-07-03 12:20:00,64.0,64.0,63.95,63.98,23330.0,58.5617,58.5617,58.516,58.5434,23330.0
2019-07-03 12:25:00,63.99,64.0,63.94,63.95,26114.0,58.5526,58.5617,58.5068,58.516,26114.0
2019-07-03 12:30:00,63.95,64.0,63.94,63.96,29147.0,58.516,58.5617,58.5068,58.5251,29147.0
2019-07-03 12:35:00,63.96,64.0,63.94,63.98,43927.0,58.5251,58.5617,58.5068,58.5434,43927.0
2019-07-03 12:40:00,63.98,64.01,63.96,64.01,54169.0,58.5434,58.5709,58.5251,58.5709,54169.0
2019-07-03 12:45:00,64.02,64.02,63.97,63.97,63192.0,58.58,58.58,58.5343,58.5343,63192.0
2019-07-03 12:50:00,63.98,64.05,63.97,64.0,85268.0,58.5434,58.6075,58.5343,58.5617,85268.0
2019-07-03 12:55:00,63.99,64.18,63.99,64.18,128094.0,58.5526,58.7264,58.5526,58.7264,128094.0
2019-07-05 09:30:00,63.74,64.08,63.69,63.69,57549.0,58.3238,58.6349,58.2781,58.2781,57549.0
2019-07-05 09:35:00,63.73,63.99,63.7,63.96,16978.0,58.3147,58.5526,58.2872,58.5251,16978.0
2019-07-05 09:40:00,63.96,64.02,63.9,64.0,38374.0,58.5251,58.58,58.4702,58.5617,38374.0
2019-07-05 09:45:00,63.99,64.27,63.99,64.26,70197.0,58.5526,58.8088,58.5526,58.7996,70197.0
2019-07-05 09:50:00,64.26,64.36,64.23,64.36,32823.0,58.7996,58.8911,58.7722,58.8911,32823.0
2019-07-05 09:55:00,64.35,64.35,64.2,64.24,33511.0,58.882,58.882,58.7447,58.7813,33511.0
2019-07-05 10:00:00,64.24,64.37,64.24,64.37,38792.0,58.7813,58.9003,58.7813,58.9003,38792.0
2019-07-05 10:05:00,64.36,64.39,64.31,64.32,27509.0,58.8911,58.9186,58.8454,58.8545,27509.0
2019-07-05 10:10:00,64.3,64.31,64.12,64.19,23964.0,58.8362,58.8454,58.6715,58.7356,23964.0
2019-07-05 10:15:00,64.18,64.24,64.16,64.2,16765.0,58.7264,58.7813,58.7081,58.7447,16765.0
2019-07-05 10:20:00,64.2,64.21,64.03,64.03,48852.0,58.7447,58.7539,58.5892,58.5892,48852.0
2019-07-05 10:25:00,64.03,64.05,63.95,63.99,17785.0,58.5892,58.6075,58.516,58.5526,17785.0
2019-07-05 10:30:00,63.99,64.06,63.96,64.03,17990.0,58.5526,58.6166,58.5251,58.5892,17990.0
2019-07-05 10:35:00,64.04,64.07,64.0,64.0,13830.0,58.5983,58.6258,58.5617,58.5617,13830.0
2019-07-05 10:40:00,64.0,64.07,63.99,64.03,13169.0,58.5617,58.6258,58.5526,58.5892,13169.0
2019-07-05 10:45:00,64.02,64.06,63.99,64.06,8963.0,58.58,58.6166,58.5526,58.6166,8963.0
2019-07-05 10:50:00,64.06,64.08,64.03,64.06,13543.0,58.6166,58.6349,58.5892,58.6166,13543.0
2019-07-05 10:55:00,64.05,64.07,63.93,64.03,12092.0,58.6075,58.6258,58.4977,58.5892,12092.0
2019-07-05 11:00:00,64.04,64.05,63.89,63.92,23962.0,58.5983,58.6075,58.4611,58.4885,23962.0
2019-07-05 11:05:00,63.94,63.95,63.85,63.87,51564.0,58.5068,58.516,58.4245,58.4428,51564.0
2019-07-05 11:10:00,63.88,64.08,63.88,64.05,32740.0,58.4519,58.6349,58.4519,58.6075,32740.0
2019-07-05 11:15:00,64.06,64.19,64.06,64.19,21526.0,58.6166,58.7356,58.6166,58.7356,21526.0
2019-07-05 11:20:00,64.2,64.23,64.13,64.13,23957.0,58.7447,58.7722,58.6807,58.6807,23957.0
2019-07-05 11:25:00,64.14,64.26,64.13,64.25,17448.0,58.6898,58.7996,58.6807,58.7905,17448.0
2019-07-05 11:30:00,64.25,64.27,64.2,64.23,17156.0,58.7905,58.8088,58.7447,58.7722,17156.0
2019-07-05 11:35:00,64.23,64.32,64.22,64.32,27175.0,58.7722,58.8545,58.763,58.8545,27175.0
2019-07-05 11:40:00,64.33,64.33,64.27,64.28,31140.0,58.8637,58.8637,58.8088,58.8179,31140.0
2019-07-05 11:45:00,64.28,64.34,64.25,64.34,35063.0,58.8179,58.8728,58.7905,58.8728,35063.0
2019-07-05 11:50:00,64.34,64.35,64.29,64.33,24746.0,58.8728,58.882,58.8271,58.8637,24746.0
2019-07-05 11:55:00,64.31,64.35,64.28,64.34,19708.0,58.8454,58.882,58.8179,58.8728,19708.0
2019-07-05 12:00:00,64.35,64.38,64.31,64.33,23353.0,58.882,58.9094,58.8454,58.8637,23353.0
2019-07-05 12:05:00,64.33,64.37,64.25,64.3,69199.0,58.8637,58.9003,58.7905,58.8362,69199.0
2019-07-05 12:10:00,64.29,64.33,64.27,64.32,11399.0,58.8271,58.8637,58.8088,58.8545,11399.0
2019-07-05 12:15:00,64.32,64.4,64.32,64.39,18020.0,58.8545,58.9277,58.8545,58.9186,18020.0
2019-07-05 12:20:00,64.4,64.42,64.36,64.41,16000.0,58.9277,58.946,58.8911,58.9369,16000.0
2019-07-05 12:25:00,64.42,64.44,64.4,64.41,14388.0,58.946,58.9643,58.9277,58.9369,14388.0
2019-07-05 12:30:00,64.41,64.47,64.41,64.47,23285.0,58.9369,58.9918,58.9369,58.9918,23285.0
2019-07-05 12:35:00,64.47,64.49,64.45,64.48,16472.0,58.9918,59.0101,58.9735,59.0009,16472.0
2019-07-05 12:40:00,64.48,64.5,64.48,64.5,15622.0,59.0009,59.0192,59.0009,59.0192,15622.0
2019-07-05 12:45:00,64.5,64.5,64.46,64.48,51689.0,59.0192,59.0192,58.9826,59.0009,51689.0
2019-07-05 12:50:00,64.48,64.56,64.47,64.55,11977.0,59.0009,59.0741,58.9918,59.065,11977.0
2019-07-05 12:55:00,64.55,64.57,64.52,64.53,8994.0,59.065,59.0833,59.0375,59.0467,8994.0
2019-07-05 13:00:00,64.53,64.6,64.52,64.6,20340.0,59.0467,59.1107,59.0375,59.1107,20340.0
2019-07-05 13:05:00,64.61,64.62,64.59,64.61,13033.0,59.1199,59.129,59.1016,59.1199,13033.0
2019-07-05 13:10:00,64.6,64.63,64.59,64.59,20952.0,59.1107,59.1382,59.1016,59.1016,20952.0
2019-07-05 13:15:00,64.6,64.61,64.59,64.61,6127.0,59.1107,59.1199,59.1016,59.1199,6127.0
2019-07-05 13:20:00,64.61,64.67,64.6,64.67,24160.0,59.1199,59.1748,59.1107,59.1748,24160.0
2019-07-05 13:25:00,64.67,64.69,64.64,64.67,21184.0,59.1748,59.1931,59.1473,59.1748,21184.0
2019-07-05 13:30:00,64.68,64.7,64.58,64.59,25665.0,59.1839,59.2022,59.0924,59.1016,25665.0
2019-07-05 13:35:00,64.6,64.61,64.58,64.59,13381.0,59.1107,59.1199,59.0924,59.1016,13381.0
2019-07-05 13:40:00,64.58,64.61,64.56,64.61,16442.0,59.0924,59.1199,59.0741,59.1199,16442.0
2019-07-05 13:45:00,64.61,64.62,64.58,64.62,14126.0,59.1199,59.129,59.0924,59.129,14126.0
2019-07-05 13:50:00,64.62,64.64,64.58,64.59,16376.0,59.129,59.1473,59.0924,59.1016,16376.0
2019-07-05 13:55:00,64.59,64.64,64.57,64.64,15421.0,59.1016,59.1473,59.0833,59.1473,15421.0
2019-07-05 14:00:00,64.63,64.64,64.61,64.62,18814.0,59.1382,59.1473,59.1199,59.129,18814.0
2019-07-05 14:05:00,64.62,64.65,64.55,64.64,28908.0,59.129,59.1565,59.065,59.1473,28908.0
2019-07-05 14:10:00,64.65,64.68,64.64,64.66,27549.0,59.1565,59.1839,59.1473,59.1656,27549.0
2019-07-05 14:15:00,64.66,64.67,64.63,64.66,14824.0,59.1656,59.1748,59.1382,59.1656,14824.0
2019-07-05 14:20:00,64.67,64.72,64.62,64.69,23502.0,59.1748,59.2205,59.129,59.1931,23502.0
2019-07-05 14:25:00,64.7,64.7,64.62,64.64,19130.0,59.2022,59.2022,59.129,59.1473,19130.0
2019-07-05 14:30:00,64.64,64.75,64.63,64.73,18112.0,59.1473,59.248,59.1382,59.2297,18112.0
2019-07-05 14:35:00,64.74,64.77,64.72,64.76,22681.0,59.2388,59.2663,59.2205,59.2571,22681.0
2019-07-05 14:40:00,64.76,64.78,64.73,64.78,12106.0,59.2571,59.2754,59.2297,59.2754,12106.0
2019-07-05 14:45:00,64.77,64.83,64.77,64.81,26012.0,59.2663,59.3212,59.2663,59.3029,26012.0
2019-07-05 14:50:00,64.81,64.85,64.8,64.84,29843.0,59.3029,59.3395,59.2937,59.3303,29843.0
2019-07-05 14:55:00,64.84,64.87,64.83,64.86,16848.0,59.3303,59.3578,59.3212,59.3486,16848.0
2019-07-05 15:00:00,64.87,64.87,64.81,64.83,25921.0,59.3578,59.3578,59.3029,59.3212,25921.0
2019-07-05 15:05:00,64.83,64.83,64.77,64.79,18714.0,59.3212,59.3212,59.2663,59.2846,18714.0
2019-07-05 15:10:00,64.79,64.83,64.7,64.74,53565.0,59.2846,59.3212,59.2022,59.2388,53565.0
2019-07-05 15:15:00,64.75,64.76,64.71,64.76,30254.0,59.248,59.2571,59.2114,59.2571,30254.0
2019-07-05 15:20:00,64.77,64.8,64.75,64.77,24407.0,59.2663,59.2937,59.248,59.2663,24407.0
2019-07-05 15:25:00,64.77,64.8,64.75,64.79,38723.0,59.2663,59.2937,59.248,59.2846,38723.0
2019-07-05 15:30:00,64.8,64.81,64.74,64.76,36566.0,59.2937,59.3029,59.2388,59.2571,36566.0
2019-07-05 15:35:00,64.76,64.77,64.67,64.68,30765.0,59.2571,59.2663,59.1748,59.1839,30765.0
2019-07-05 15:40:00,64.68,64.7,64.66,64.67,19717.0,59.1839,59.2022,59.1656,59.1748,19717.0
2019-07-05 15:45:00,64.66,64.68,64.64,64.65,29262.0,59.1656,59.1839,59.1473,59.1565,29262.0
2019-07-05 15:50:00,64.65,64.69,64.62,64.66,77405.0,59.1565,59.1931,59.129,59.1656,77405.0
2019-07-05 15:55:00,64.66,64.72,64.51,64.72,275345.0,59.1656,59.2205,59.0284,59.2205,275345.0
2019-07-08 09:30:00,64.41,64.52,64.27,64.31,45428.0,58.9369,59.0375,58.8088,58.8454,45428.0
2019-07-08 09:35:00,64.3,64.47,64.22,64.45,19766.0,58.8362,58.9918,58.763,58.9735,19766.0
2019-07-08 09:40:00,64.45,64.57,64.4,64.57,35611.0,58.9735,59.0833,58.9277,59.0833,35611.0
2019-07-08 09:45:00,64.57,64.83,64.55,64.68,52881.0,59.0833,59.3212,59.065,59.1839,52881.0
2019-07-08 09:50:00,64.69,64.69,64.57,64.59,21722.0,59.1931,59.1931,59.0833,59.1016,21722.0
2019-07-08 09:55:00,64.59,64.59,64.46,64.48,26427.0,59.1016,59.1016,58.9826,59.0009,26427.0
2019-07-08 10:00:00,64.48,64.63,64.46,64.59,42372.0,59.0009,59.1382,58.9826,59.1016,42372.0
2019-07-08 10:05:00,64.59,64.72,64.59,64.7,22552.0,59.1016,59.2205,59.1016,59.2022,22552.0
2019-07-08 10:10:00,64.7,64.78,64.66,64.78,16596.0,59.2022,59.2754,59.1656,59.2754,16596.0
2019-07-08 10:15:00,64.78,64.85,64.74,64.76,12688.0,59.2754,59.3395,59.2388,59.2571,12688.0
2019-07-08 10:20:00,64.76,64.77,64.68,64.68,11368.0,59.2571,59.2663,59.1839,59.1839,11368.0
2019-07-08 10:25:00,64.68,64.68,64.52,64.52,17277.0,59.1839,59.1839,59.0375,59.0375,17277.0
2019-07-08 10:30:00,64.52,64.52,64.35,64.41,27330.0,59.0375,59.0375,58.882,58.9369,27330.0
2019-07-08 10:35:00,64.41,64.42,64.3,64.38,60888.0,58.9369,58.946,58.8362,58.9094,60888.0
2019-07-08 10:40:00,64.38,64.47,64.32,64.45,55159.0,58.9094,58.9918,58.8545,58.9735,55159.0
2019-07-08 10:45:00,64.46,64.46,64.29,64.3,29767.0,58.9826,58.9826,58.8271,58.8362,29767.0
2019-07-08 10:50:00,64.3,64.39,64.3,64.31,21205.0,58.8362,58.9186,58.8362,58.8454,21205.0
2019-07-08 10:55:00,64.3,64.34,64.28,64.31,17244.0,58.8362,58.8728,58.8179,58.8454,17244.0
2019-07-08 11:00:00,64.31,64.35,64.22,64.24,26078.0,58.8454,58.882,58.763,58.7813,26078.0
2019-07-08 11:05:00,64.24,64.28,64.2,64.21,19538.0,58.7813,58.8179,58.7447,58.7539,19538.0
2019-07-08 11:10:00,64.19,64.19,64.15,64.16,16226.0,58.7356,58.7356,58.699,58.7081,16226.0
2019-07-08 11:15:00,64.15,64.23,64.15,64.19,15969.0,58.699,58.7722,58.699,58.7356,15969.0
2019-07-08 11:20:00,64.19,64.2,64.11,64.12,22793.0,58.7356,58.7447,58.6624,58.6715,22793.0
2019-07-08 11:25:00,64.11,64.16,64.1,64.14,17221.0,58.6624,58.7081,58.6532,58.6898,17221.0
2019-07-08 11:30:00,64.14,64.15,64.08,64.1,18532.0,58.6898,58.699,58.6349,58.6532,18532.0
2019-07-08 11:35:00,64.1,64.15,64.05,64.1,49812.0,58.6532,58.699,58.6075,58.6532,49812.0
2019-07-08 11:40:00,64.09,64.11,64.02,64.02,17172.0,58.6441,58.6624,58.58,58.58,17172.0
2019-07-08 11:45:00,64.02,64.02,63.9,63.97,35358.0,58.58,58.58,58.4702,58.5343,35358.0
2019-07-08 11:50:00,63.97,64.06,63.9,64.06,34324.0,58.5343,58.6166,58.4702,58.6166,34324.0
2019-07-08 11:55:00,64.06,64.11,64.05,64.09,33231.0,58.6166,58.6624,58.6075,58.6441,33231.0
2019-07-08 12:00:00,64.09,64.11,64.03,64.04,28529.0,58.6441,58.6624,58.5892,58.5983,28529.0
2019-07-08 12:05:00,64.04,64.05,64.02,64.05,18478.0,58.5983,58.6075,58.58,58.6075,18478.0
2019-07-08 12:10:00,64.06,64.12,64.06,64.09,34237.0,58.6166,58.6715,58.6166,58.6441,34237.0
2019-07-08 12:15:00,64.09,64.2,64.08,64.17,18509.0,58.6441,58.7447,58.6349,58.7173,18509.0
2019-07-08 12:20:00,64.17,64.2,64.13,64.16,13547.0,58.7173,58.7447,58.6807,58.7081,13547.0
2019-07-08 12:25:00,64.17,64.2,64.14,64.15,11704.0,58.7173,58.7447,58.6898,58.699,11704.0
2019-07-08 12:30:00,64.16,64.21,64.13,64.21,24184.0,58.7081,58.7539,58.6807,58.7539,24184.0
2019-07-08 12:35:00,64.2,64.25,64.19,64.2,15159.0,58.7447,58.7905,58.7356,58.7447,15159.0
2019-07-08 12:40:00,64.19,64.21,64.13,64.21,14335.0,58.7356,58.7539,58.6807,58.7539,14335.0
2019-07-08 12:45:00,64.21,64.24,64.21,64.22,8246.0,58.7539,58.7813,58.7539,58.763,8246.0
2019-07-08 12:50:00,64.22,64.24,64.19,64.24,12199.0,58.763,58.7813,58.7356,58.7813,12199.0
2019-07-08 12:55:00,64.24,64.28,64.2,64.28,14200.0,58.7813,58.8179,58.7447,58.8179,14200.0
2019-07-08 13:00:00,64.28,64.33,64.28,64.31,21961.0,58.8179,58.8637,58.8179,58.8454,21961.0
2019-07-08 13:05:00,64.31,64.31,64.27,64.3,20568.0,58.8454,58.8454,58.8088,58.8362,20568.0
2019-07-08 13:10:00,64.3,64.32,64.27,64.3,56002.0,58.8362,58.8545,58.8088,58.8362,56002.0
2019-07-08 13:15:00,64.29,64.31,64.23,64.23,16371.0,58.8271,58.8454,58.7722,58.7722,16371.0
2019-07-08 13:20:00,64.23,64.24,64.18,64.21,15607.0,58.7722,58.7813,58.7264,58.7539,15607.0
2019-07-08 13:25:00,64.2,64.23,64.15,64.19,37794.0,58.7447,58.7722,58.699,58.7356,37794.0
2019-07-08 13:30:00,64.19,64.22,64.16,64.17,14291.0,58.7356,58.763,58.7081,58.7173,14291.0
2019-07-08 13:35:00,64.17,64.21,64.09,64.1,18460.0,58.7173,58.7539,58.6441,58.6532,18460.0
2019-07-08 13:40:00,64.1,64.12,64.06,64.07,15370.0,58.6532,58.6715,58.6166,58.6258,15370.0
2019-07-08 13:45:00,64.06,64.08,64.05,64.06,11494.0,58.6166,58.6349,58.6075,58.6166,11494.0
2019-07-08 13:50:00,64.06,64.07,64.0,64.02,32430.0,58.6166,58.6258,58.5617,58.58,32430.0
2019-07-08 13:55:00,64.01,64.01,63.95,63.97,26777.0,58.5709,58.5709,58.516,58.5343,26777.0
2019-07-08 14:00:00,63.98,64.03,63.97,63.99,18462.0,58.5434,58.5892,58.5343,58.5526,18462.0
2019-07-08 14:05:00,64.0,64.09,63.99,64.09,43628.0,58.5617,58.6441,58.5526,58.6441,43628.0
2019-07-08 14:10:00,64.08,64.09,64.0,64.01,12137.0,58.6349,58.6441,58.5617,58.5709,12137.0
2019-07-08 14:15:00,64.02,64.05,63.95,64.05,35696.0,58.58,58.6075,58.516,58.6075,35696.0
2019-07-08 14:20:00,64.05,64.07,63.96,63.97,17480.0,58.6075,58.6258,58.5251,58.5343,17480.0
2019-07-08 14:25:00,63.97,63.97,63.92,63.96,25304.0,58.5343,58.5343,58.4885,58.5251,25304.0
2019-07-08 14:30:00,63.97,63.98,63.95,63.98,21140.0,58.5343,58.5434,58.516,58.5434,21140.0
2019-07-08 14:35:00,63.96,64.01,63.95,63.99,14100.0,58.5251,58.5709,58.516,58.5526,14100.0
2019-07-08 14:40:00,64.0,64.01,63.97,63.99,38746.0,58.5617,58.5709,58.5343,58.5526,38746.0
2019-07-08 14:45:00,64.0,64.02,63.97,63.97,34039.0,58.5617,58.58,58.5343,58.5343,34039.0
2019-07-08 14:50:00,63.98,63.98,63.9,63.92,22528.0,58.5434,58.5434,58.4702,58.4885,22528.0
2019-07-08 14:55:00,63.92,63.99,63.91,63.98,23434.0,58.4885,58.5526,58.4794,58.5434,23434.0
2019-07-08 15:00:00,63.98,64.01,63.97,63.99,23599.0,58.5434,58.5709,58.5343,58.5526,23599.0
2019-07-08 15:05:00,63.99,64.01,63.96,64.01,52422.0,58.5526,58.5709,58.5251,58.5709,52422.0
2019-07-08 15:10:00,64.01,64.08,63.99,64.08,33821.0,58.5709,58.6349,58.5526,58.6349,33821.0
2019-07-08 15:15:00,64.08,64.11,64.07,64.08,26403.0,58.6349,58.6624,58.6258,58.6349,26403.0
2019-07-08 15:20:00,64.07,64.09,64.05,64.09,20305.0,58.6258,58.6441,58.6075,58.6441,20305.0
2019-07-08 15:25:00,64.09,64.13,64.07,64.13,33852.0,58.6441,58.6807,58.6258,58.6807,33852.0
2019-07-08 15:30:00,64.13,64.18,64.09,64.14,45988.0,58.6807,58.7264,58.6441,58.6898,45988.0
2019-07-08 15:35:00,64.13,64.2,64.13,64.2,33987.0,58.6807,58.7447,58.6807,58.7447,33987.0
2019-07-08 15:40:00,64.2,64.2,64.15,64.15,42053.0,58.7447,58.7447,58.699,58.699,42053.0
2019-07-08 15:45:00,64.16,64.16,64.13,64.14,50360.0,58.7081,58.7081,58.6807,58.6898,50360.0
2019-07-08 15:50:00,64.13,64.16,64.11,64.14,78582.0,58.6807,58.7081,58.6624,58.6898,78582.0
2019-07-08 15:55:00,64.14,64.22,64.13,64.21,152759.0,58.6898,58.763,58.6807,58.7539,152759.0
2019-07-09 09:30:00,63.85,63.96,63.67,63.96,38621.0,58.4245,58.5251,58.2598,58.5251,38621.0
2019-07-09 09:35:00,64.0,64.04,63.91,63.95,31578.0,58.5617,58.5983,58.4794,58.516,31578.0
2019-07-09 09:40:00,63.95,63.99,63.86,63.89,24830.0,58.516,58.5526,58.4336,58.4611,24830.0
2019-07-09 09:45:00,63.88,63.93,63.77,63.83,20625.0,58.4519,58.4977,58.3513,58.4062,20625.0
2019-07-09 09:50:00,63.83,63.83,63.68,63.74,24172.0,58.4062,58.4062,58.2689,58.3238,24172.0
2019-07-09 09:55:00,63.72,63.77,63.69,63.75,25739.0,58.3055,58.3513,58.2781,58.333,25739.0
2019-07-09 10:00:00,63.76,63.81,63.73,63.77,29423.0,58.3421,58.3879,58.3147,58.3513,29423.0
2019-07-09 10:05:00,63.76,63.81,63.72,63.74,59785.0,58.3421,58.3879,58.3055,58.3238,59785.0
2019-07-09 10:10:00,63.74,63.76,63.7,63.71,12273.0,58.3238,58.3421,58.2872,58.2964,12273.0
2019-07-09 10:15:00,63.71,63.71,63.62,63.67,99894.0,58.2964,58.2964,58.214,58.2598,99894.0
2019-07-09 10:20:00,63.66,63.69,63.64,63.65,15870.0,58.2506,58.2781,58.2323,58.2415,15870.0
2019-07-09 10:25:00,63.65,63.78,63.63,63.74,34761.0,58.2415,58.3604,58.2232,58.3238,34761.0
2019-07-09 10:30:00,63.73,63.79,63.72,63.76,42324.0,58.3147,58.3696,58.3055,58.3421,42324.0
2019-07-09 10:35:00,63.76,63.82,63.74,63.82,61962.0,58.3421,58.397,58.3238,58.397,61962.0
2019-07-09 10:40:00,63.82,63.91,63.79,63.88,50378.0,58.397,58.4794,58.3696,58.4519,50378.0
2019-07-09 10:45:00,63.87,63.96,63.84,63.92,43801.0,58.4428,58.5251,58.4153,58.4885,43801.0
2019-07-09 10:50:00,63.93,63.94,63.79,63.89,71732.0,58.4977,58.5068,58.3696,58.4611,71732.0
2019-07-09 10:55:00,63.89,63.89,63.78,63.82,30801.0,58.4611,58.4611,58.3604,58.397,30801.0
2019-07-09 11:00:00,63.82,63.89,63.8,63.87,22126.0,58.397,58.4611,58.3787,58.4428,22126.0
2019-07-09 11:05:00,63.86,63.93,63.85,63.85,21232.0,58.4336,58.4977,58.4245,58.4245,21232.0
2019-07-09 11:10:00,63.83,63.86,63.77,63.78,17978.0,58.4062,58.4336,58.3513,58.3604,17978.0
2019-07-09 11:15:00,63.77,63.87,63.77,63.87,13124.0,58.3513,58.4428,58.3513,58.4428,13124.0
2019-07-09 11:20:00,63.87,63.89,63.8,63.85,15633.0,58.4428,58.4611,58.3787,58.4245,15633.0
2019-07-09 11:25:00,63.85,63.87,63.8,63.85,15844.0,58.4245,58.4428,58.3787,58.4245,15844.0
2019-07-09 11:30:00,63.83,63.89,63.82,63.88,46136.0,58.4062,58.4611,58.397,58.4519,46136.0
2019-07-09 11:35:00,63.88,63.97,63.86,63.96,29586.0,58.4519,58.5343,58.4336,58.5251,29586.0
2019-07-09 11:40:00,63.96,63.97,63.94,63.95,8203.0,58.5251,58.5343,58.5068,58.516,8203.0
2019-07-09 11:45:00,63.94,63.97,63.92,63.93,17924.0,58.5068,58.5343,58.4885,58.4977,17924.0
2019-07-09 11:50:00,63.92,63.96,63.91,63.95,13047.0,58.4885,58.5251,58.4794,58.516,13047.0
2019-07-09 11:55:00,63.95,63.95,63.91,63.93,18822.0,58.516,58.516,58.4794,58.4977,18822.0
2019-07-09 12:00:00,63.93,63.95,63.86,63.88,27341.0,58.4977,58.516,58.4336,58.4519,27341.0
2019-07-09 12:05:00,63.87,63.93,63.86,63.93,16069.0,58.4428,58.4977,58.4336,58.4977,16069.0
2019-07-09 12:10:00,63.94,63.95,63.92,63.94,14154.0,58.5068,58.516,58.4885,58.5068,14154.0
2019-07-09 12:15:00,63.94,64.05,63.91,64.05,35043.0,58.5068,58.6075,58.4794,58.6075,35043.0
2019-07-09 12:20:00,64.04,64.04,63.98,63.99,11932.0,58.5983,58.5983,58.5434,58.5526,11932.0
2019-07-09 12:25:00,63.99,64.02,63.98,64.0,7117.0,58.5526,58.58,58.5434,58.5617,7117.0
2019-07-09 12:30:00,64.0,64.02,63.99,63.99,8331.0,58.5617,58.58,58.5526,58.5526,8331.0
2019-07-09 12:35:00,63.99,64.02,63.98,64.01,8312.0,58.5526,58.58,58.5434,58.5709,8312.0
2019-07-09 12:40:00,64.01,64.04,64.0,64.02,8600.0,58.5709,58.5983,58.5617,58.58,8600.0
2019-07-09 12:45:00,64.03,64.03,63.96,63.99,78707.0,58.5892,58.5892,58.5251,58.5526,78707.0
2019-07-09 12:50:00,64.0,64.01,63.97,63.98,10156.0,58.5617,58.5709,58.5343,58.5434,10156.0
2019-07-09 12:55:00,64.0,64.08,63.99,64.08,6721.0,58.5617,58.6349,58.5526,58.6349,6721.0
2019-07-09 13:00:00,64.07,64.1,64.05,64.09,8202.0,58.6258,58.6532,58.6075,58.6441,8202.0
2019-07-09 13:05:00,64.09,64.11,64.06,64.09,9100.0,58.6441,58.6624,58.6166,58.6441,9100.0
2019-07-09 13:10:00,64.09,64.09,64.04,64.06,14059.0,58.6441,58.6441,58.5983,58.6166,14059.0
2019-07-09 13:15:00,64.05,64.1,64.04,64.09,8357.0,58.6075,58.6532,58.5983,58.6441,8357.0
2019-07-09 13:20:00,64.09,64.14,64.07,64.14,6063.0,58.6441,58.6898,58.6258,58.6898,6063.0
2019-07-09 13:25:00,64.13,64.14,64.11,64.13,12134.0,58.6807,58.6898,58.6624,58.6807,12134.0
2019-07-09 13:30:00,64.13,64.15,64.1,64.11,17984.0,58.6807,58.699,58.6532,58.6624,17984.0
2019-07-09 13:35:00,64.1,64.11,64.06,64.07,22316.0,58.6532,58.6624,58.6166,58.6258,22316.0
2019-07-09 13:40:00,64.07,64.07,64.04,64.04,27004.0,58.6258,58.6258,58.5983,58.5983,27004.0
2019-07-09 13:45:00,64.04,64.06,64.03,64.06,17910.0,58.5983,58.6166,58.5892,58.6166,17910.0
2019-07-09 13:50:00,64.06,64.07,64.03,64.05,14101.0,58.6166,58.6258,58.5892,58.6075,14101.0
2019-07-09 13:55:00,64.05,64.09,64.04,64.07,23812.0,58.6075,58.6441,58.5983,58.6258,23812.0
2019-07-09 14:00:00,64.07,64.09,64.01,64.02,31391.0,58.6258,58.6441,58.5709,58.58,31391.0
2019-07-09 14:05:00,64.02,64.05,64.01,64.05,12681.0,58.58,58.6075,58.5709,58.6075,12681.0
2019-07-09 14:10:00,64.05,64.11,64.04,64.11,57441.0,58.6075,58.6624,58.5983,58.6624,57441.0
2019-07-09 14:15:00,64.09,64.1,64.05,64.06,16443.0,58.6441,58.6532,58.6075,58.6166,16443.0
2019-07-09 14:20:00,64.06,64.1,64.04,64.09,26151.0,58.6166,58.6532,58.5983,58.6441,26151.0
2019-07-09 14:25:00,64.09,64.1,64.06,64.09,25985.0,58.6441,58.6532,58.6166,58.6441,25985.0
2019-07-09 14:30:00,64.1,64.11,64.06,64.08,48608.0,58.6532,58.6624,58.6166,58.6349,48608.0
2019-07-09 14:35:00,64.09,64.09,64.04,64.08,16528.0,58.6441,58.6441,58.5983,58.6349,16528.0
2019-07-09 14:40:00,64.08,64.1,64.06,64.1,16320.0,58.6349,58.6532,58.6166,58.6532,16320.0
2019-07-09 14:45:00,64.09,64.16,64.09,64.16,22420.0,58.6441,58.7081,58.6441,58.7081,22420.0
2019-07-09 14:50:00,64.17,64.31,64.16,64.27,117237.0,58.7173,58.8454,58.7081,58.8088,117237.0
2019-07-09 14:55:00,64.27,64.32,64.27,64.32,14654.0,58.8088,58.8545,58.8088,58.8545,14654.0
2019-07-09 15:00:00,64.32,64.32,64.28,64.31,38098.0,58.8545,58.8545,58.8179,58.8454,38098.0
2019-07-09 15:05:00,64.32,64.32,64.25,64.28,21638.0,58.8545,58.8545,58.7905,58.8179,21638.0
2019-07-09 15:10:00,64.28,64.3,64.25,64.26,37326.0,58.8179,58.8362,58.7905,58.7996,37326.0
2019-07-09 15:15:00,64.25,64.26,64.21,64.23,19095.0,58.7905,58.7996,58.7539,58.7722,19095.0
2019-07-09 15:20:00,64.23,64.24,64.18,64.19,24265.0,58.7722,58.7813,58.7264,58.7356,24265.0
2019-07-09 15:25:00,64.2,64.26,64.19,64.26,16614.0,58.7447,58.7996,58.7356,58.7996,16614.0
2019-07-09 15:30:00,64.26,64.31,64.23,64.3,31761.0,58.7996,58.8454,58.7722,58.8362,31761.0
2019-07-09 15:35:00,64.29,64.37,64.29,64.36,34549.0,58.8271,58.9003,58.8271,58.8911,34549.0
2019-07-09 15:40:00,64.36,64.38,64.34,64.37,41820.0,58.8911,58.9094,58.8728,58.9003,41820.0
2019-07-09 15:45:00,64.38,64.38,64.34,64.34,108144.0,58.9094,58.9094,58.8728,58.8728,108144.0
2019-07-09 15:50:00,64.35,64.46,64.35,64.43,67709.0,58.882,58.9826,58.882,58.9552,67709.0
2019-07-09 15:55:00,64.42,64.43,64.35,64.38,330682.0,58.946,58.9552,58.882,58.9094,330682.0
2019-07-10 09:30:00,64.58,64.86,64.37,64.47,52917.0,59.0924,59.3486,58.9003,58.9918,52917.0
2019-07-10 09:35:00,64.48,64.65,64.43,64.65,36806.0,59.0009,59.1565,58.9552,59.1565,36806.0
2019-07-10 09:40:00,64.68,64.85,64.66,64.81,27576.0,59.1839,59.3395,59.1656,59.3029,27576.0
2019-07-10 09:45:00,64.81,64.9,64.74,64.85,27366.0,59.3029,59.3852,59.2388,59.3395,27366.0
2019-07-10 09:50:00,64.84,64.89,64.82,64.86,21184.0,59.3303,59.3761,59.312,59.3486,21184.0
2019-07-10 09:55:00,64.85,64.96,64.82,64.95,27329.0,59.3395,59.4401,59.312,59.431,27329.0
2019-07-10 10:00:00,64.95,64.95,64.83,64.88,25113.0,59.431,59.431,59.3212,59.3669,25113.0
2019-07-10 10:05:00,64.86,64.9,64.84,64.86,13419.0,59.3486,59.3852,59.3303,59.3486,13419.0
2019-07-10 10:10:00,64.87,64.87,64.76,64.79,15534.0,59.3578,59.3578,59.2571,59.2846,15534.0
2019-07-10 10:15:00,64.79,64.88,64.79,64.88,25206.0,59.2846,59.3669,59.2846,59.3669,25206.0
2019-07-10 10:20:00,64.88,64.92,64.85,64.89,24812.0,59.3669,59.4035,59.3395,59.3761,24812.0
2019-07-10 10:25:00,64.9,64.91,64.59,64.62,37294.0,59.3852,59.3944,59.1016,59.129,37294.0
2019-07-10 10:30:00,64.62,64.74,64.61,64.67,11647.0,59.129,59.2388,59.1199,59.1748,11647.0
2019-07-10 10:35:00,64.68,64.68,64.55,64.62,12526.0,59.1839,59.1839,59.065,59.129,12526.0
2019-07-10 10:40:00,64.61,64.61,64.52,64.58,9698.0,59.1199,59.1199,59.0375,59.0924,9698.0
2019-07-10 10:45:00,64.57,64.61,64.54,64.55,20173.0,59.0833,59.1199,59.0558,59.065,20173.0
2019-07-10 10:50:00,64.55,64.62,64.53,64.53,33106.0,59.065,59.129,59.0467,59.0467,33106.0
2019-07-10 10:55:00,64.53,64.59,64.49,64.5,9146.0,59.0467,59.1016,59.0101,59.0192,9146.0
2019-07-10 11:00:00,64.49,64.52,64.45,64.5,19044.0,59.0101,59.0375,58.9735,59.0192,19044.0
2019-07-10 11:05:00,64.5,64.55,64.48,64.5,34166.0,59.0192,59.065,59.0009,59.0192,34166.0
2019-07-10 11:10:00,64.5,64.57,64.5,64.57,20248.0,59.0192,59.0833,59.0192,59.0833,20248.0
2019-07-10 11:15:00,64.56,64.59,64.51,64.53,10627.0,59.0741,59.1016,59.0284,59.0467,10627.0
2019-07-10 11:20:00,64.52,64.58,64.48,64.53,9946.0,59.0375,59.0924,59.0009,59.0467,9946.0
2019-07-10 11:25:00,64.52,64.59,64.52,64.54,9357.0,59.0375,59.1016,59.0375,59.0558,9357.0
2019-07-10 11:30:00,64.55,64.62,64.55,64.61,10455.0,59.065,59.129,59.065,59.1199,10455.0
2019-07-10 11:35:00,64.61,64.61,64.57,64.58,59976.0,59.1199,59.1199,59.0833,59.0924,59976.0
2019-07-10 11:40:00,64.58,64.6,64.56,64.56,4986.0,59.0924,59.1107,59.0741,59.0741,4986.0
2019-07-10 11:45:00,64.57,64.64,64.55,64.64,10804.0,59.0833,59.1473,59.065,59.1473,10804.0
2019-07-10 11:50:00,64.64,64.68,64.64,64.66,6882.0,59.1473,59.1839,59.1473,59.1656,6882.0
2019-07-10 11:55:00,64.65,64.69,64.64,64.67,7423.0,59.1565,59.1931,59.1473,59.1748,7423.0
2019-07-10 12:00:00,64.67,64.69,64.64,64.68,13444.0,59.1748,59.1931,59.1473,59.1839,13444.0
2019-07-10 12:05:00,64.7,64.73,64.59,64.63,40982.0,59.2022,59.2297,59.1016,59.1382,40982.0
2019-07-10 12:10:00,64.63,64.63,64.58,64.6,10358.0,59.1382,59.1382,59.0924,59.1107,10358.0
2019-07-10 12:15:00,64.59,64.6,64.54,64.58,23641.0,59.1016,59.1107,59.0558,59.0924,23641.0
2019-07-10 12:20:00,64.58,64.58,64.53,64.54,6568.0,59.0924,59.0924,59.0467,59.0558,6568.0
2019-07-10 12:25:00,64.54,64.58,64.49,64.57,7925.0,59.0558,59.0924,59.0101,59.0833,7925.0
2019-07-10 12:30:00,64.59,64.62,64.5,64.52,64417.0,59.1016,59.129,59.0192,59.0375,64417.0
2019-07-10 12:35:00,64.52,64.55,64.49,64.5,24526.0,59.0375,59.065,59.0101,59.0192,24526.0
2019-07-10 12:40:00,64.5,64.53,64.47,64.53,5947.0,59.0192,59.0467,58.9918,59.0467,5947.0
2019-07-10 12:45:00,64.52,64.54,64.51,64.51,14766.0,59.0375,59.0558,59.0284,59.0284,14766.0
2019-07-10 12:50:00,64.52,64.53,64.46,64.48,11106.0,59.0375,59.0467,58.9826,59.0009,11106.0
2019-07-10 12:55:00,64.47,64.51,64.46,64.5,24544.0,58.9918,59.0284,58.9826,59.0192,24544.0
2019-07-10 13:00:00,64.49,64.56,64.49,64.51,26136.0,59.0101,59.0741,59.0101,59.0284,26136.0
2019-07-10 13:05:00,64.52,64.53,64.5,64.52,4803.0,59.0375,59.0467,59.0192,59.0375,4803.0
2019-07-10 13:10:00,64.53,64.53,64.49,64.5,7881.0,59.0467,59.0467,59.0101,59.0192,7881.0
2019-07-10 13:15:00,64.5,64.5,64.46,64.5,7197.0,59.0192,59.0192,58.9826,59.0192,7197.0
2019-07-10 13:20:00,64.5,64.55,64.49,64.53,31576.0,59.0192,59.065,59.0101,59.0467,31576.0
2019-07-10 13:25:00,64.52,64.52,64.5,64.5,12386.0,59.0375,59.0375,59.0192,59.0192,12386.0
2019-07-10 13:30:00,64.51,64.54,64.5,64.51,17659.0,59.0284,59.0558,59.0192,59.0284,17659.0
2019-07-10 13:35:00,64.52,64.54,64.5,64.53,13174.0,59.0375,59.0558,59.0192,59.0467,13174.0
2019-07-10 13:40:00,64.53,64.54,64.5,64.53,28739.0,59.0467,59.0558,59.0192,59.0467,28739.0
2019-07-10 13:45:00,64.52,64.52,64.49,64.5,10462.0,59.0375,59.0375,59.0101,59.0192,10462.0
2019-07-10 13:50:00,64.5,64.5,64.46,64.48,10086.0,59.0192,59.0192,58.9826,59.0009,10086.0
2019-07-10 13:55:00,64.48,64.48,64.41,64.43,9878.0,59.0009,59.0009,58.9369,58.9552,9878.0
2019-07-10 14:00:00,64.44,64.51,64.4,64.41,37189.0,58.9643,59.0284,58.9277,58.9369,37189.0
2019-07-10 14:05:00,64.41,64.41,64.31,64.31,21622.0,58.9369,58.9369,58.8454,58.8454,21622.0
2019-07-10 14:10:00,64.31,64.35,64.25,64.26,40687.0,58.8454,58.882,58.7905,58.7996,40687.0
2019-07-10 14:15:00,64.26,64.28,64.21,64.22,17791.0,58.7996,58.8179,58.7539,58.763,17791.0
2019-07-10 14:20:00,64.22,64.23,64.15,64.15,47304.0,58.763,58.7722,58.699,58.699,47304.0
2019-07-10 14:25:00,64.16,64.17,64.05,64.06,98672.0,58.7081,58.7173,58.6075,58.6166,98672.0
2019-07-10 14:30:00,64.07,64.11,64.04,64.05,128776.0,58.6258,58.6624,58.5983,58.6075,128776.0
2019-07-10 14:35:00,64.04,64.1,64.0,64.01,115393.0,58.5983,58.6532,58.5617,58.5709,115393.0
2019-07-10 14:40:00,64.02,64.02,63.86,63.88,73169.0,58.58,58.58,58.4336,58.4519,73169.0
2019-07-10 14:45:00,63.88,63.9,63.81,63.83,80226.0,58.4519,58.4702,58.3879,58.4062,80226.0
2019-07-10 14:50:00,63.82,63.89,63.81,63.86,71980.0,58.397,58.4611,58.3879,58.4336,71980.0
2019-07-10 14:55:00,63.86,63.89,63.79,63.79,69207.0,58.4336,58.4611,58.3696,58.3696,69207.0
2019-07-10 15:00:00,63.79,63.87,63.76,63.78,86260.0,58.3696,58.4428,58.3421,58.3604,86260.0
2019-07-10 15:05:00,63.78,63.79,63.67,63.76,131861.0,58.3604,58.3696,58.2598,58.3421,131861.0
2019-07-10 15:10:00,63.76,63.91,63.71,63.9,105248.0,58.3421,58.4794,58.2964,58.4702,105248.0
2019-07-10 15:15:00,63.9,63.99,63.88,63.9,36475.0,58.4702,58.5526,58.4519,58.4702,36475.0
2019-07-10 15:20:00,63.9,63.93,63.87,63.9,22985.0,58.4702,58.4977,58.4428,58.4702,22985.0
2019-07-10 15:25:00,63.91,63.99,63.91,63.97,29340.0,58.4794,58.5526,58.4794,58.5343,29340.0
2019-07-10 15:30:00,63.98,64.1,63.97,64.1,34322.0,58.5434,58.6532,58.5343,58.6532,34322.0
2019-07-10 15:35:00,64.1,64.11,64.05,64.07,49159.0,58.6532,58.6624,58.6075,58.6258,49159.0
2019-07-10 15:40:00,64.08,64.12,64.06,64.11,26925.0,58.6349,58.6715,58.6166,58.6624,26925.0
2019-07-10 15:45:00,64.11,64.11,64.05,64.07,38887.0,58.6624,58.6624,58.6075,58.6258,38887.0
2019-07-10 15:50:00,64.06,64.18,64.02,64.14,91838.0,58.6166,58.7264,58.58,58.6898,91838.0
2019-07-10 15:55:00,64.14,64.16,64.0,64.06,208300.0,58.6898,58.7081,58.5617,58.6166,208300.0
2019-07-11 09:30:00,64.35,64.41,64.09,64.2,59924.0,58.882,58.9369,58.6441,58.7447,59924.0
2019-07-11 09:35:00,64.2,64.4,64.15,64.38,17631.0,58.7447,58.9277,58.699,58.9094,17631.0
2019-07-11 09:40:00,64.36,64.54,64.34,64.54,15417.0,58.8911,59.0558,58.8728,59.0558,15417.0
2019-07-11 09:45:00,64.54,64.57,64.44,64.51,22957.0,59.0558,59.0833,58.9643,59.0284,22957.0
2019-07-11 09:50:00,64.5,64.52,64.41,64.47,45093.0,59.0192,59.0375,58.9369,58.9918,45093.0
2019-07-11 09:55:00,64.47,64.59,64.47,64.47,29745.0,58.9918,59.1016,58.9918,58.9918,29745.0
2019-07-11 10:00:00,64.47,64.57,64.47,64.51,17845.0,58.9918,59.0833,58.9918,59.0284,17845.0
2019-07-11 10:05:00,64.52,64.58,64.46,64.55,25456.0,59.0375,59.0924,58.9826,59.065,25456.0
2019-07-11 10:10:00,64.53,64.54,64.45,64.53,14439.0,59.0467,59.0558,58.9735,59.0467,14439.0
2019-07-11 10:15:00,64.52,64.68,64.48,64.62,20919.0,59.0375,59.1839,59.0009,59.129,20919.0
2019-07-11 10:20:00,64.6,64.66,64.54,64.63,14649.0,59.1107,59.1656,59.0558,59.1382,14649.0
2019-07-11 10:25:00,64.64,64.69,64.6,64.66,11697.0,59.1473,59.1931,59.1107,59.1656,11697.0
2019-07-11 10:30:00,64.66,64.71,64.63,64.65,17959.0,59.1656,59.2114,59.1382,59.1565,17959.0
2019-07-11 10:35:00,64.66,64.67,64.61,64.62,42213.0,59.1656,59.1748,59.1199,59.129,42213.0
2019-07-11 10:40:00,64.62,64.68,64.61,64.63,20274.0,59.129,59.1839,59.1199,59.1382,20274.0
2019-07-11 10:45:00,64.62,64.64,64.54,64.64,11252.0,59.129,59.1473,59.0558,59.1473,11252.0
2019-07-11 10:50:00,64.64,64.65,64.59,64.65,17177.0,59.1473,59.1565,59.1016,59.1565,17177.0
2019-07-11 10:55:00,64.65,64.74,64.61,64.73,24919.0,59.1565,59.2388,59.1199,59.2297,24919.0
2019-07-11 11:00:00,64.73,64.77,64.67,64.7,18002.0,59.2297,59.2663,59.1748,59.2022,18002.0
2019-07-11 11:05:00,64.7,64.73,64.66,64.72,33418.0,59.2022,59.2297,59.1656,59.2205,33418.0
2019-07-11 11:10:00,64.72,64.78,64.7,64.75,27540.0,59.2205,59.2754,59.2022,59.248,27540.0
2019-07-11 11:15:00,64.74,64.77,64.69,64.74,10529.0,59.2388,59.2663,59.1931,59.2388,10529.0
2019-07-11 11:20:00,64.73,64.74,64.69,64.72,12891.0,59.2297,59.2388,59.1931,59.2205,12891.0
2019-07-11 11:25:00,64.71,64.75,64.68,64.72,16075.0,59.2114,59.248,59.1839,59.2205,16075.0
2019-07-11 11:30:00,64.72,64.74,64.69,64.73,14717.0,59.2205,59.2388,59.1931,59.2297,14717.0
2019-07-11 11:35:00,64.73,64.74,64.69,64.71,20020.0,59.2297,59.2388,59.1931,59.2114,20020.0
2019-07-11 11:40:00,64.72,64.74,64.69,64.72,10084.0,59.2205,59.2388,59.1931,59.2205,10084.0
2019-07-11 11:45:00,64.72,64.74,64.68,64.7,23146.0,59.2205,59.2388,59.1839,59.2022,23146.0
2019-07-11 11:50:00,64.7,64.73,64.69,64.73,26825.0,59.2022,59.2297,59.1931,59.2297,26825.0
2019-07-11 11:55:00,64.73,64.74,64.68,64.73,28659.0,59.2297,59.2388,59.1839,59.2297,28659.0
2019-07-11 12:00:00,64.73,64.87,64.65,64.87,43039.0,59.2297,59.3578,59.1565,59.3578,43039.0
2019-07-11 12:05:00,64.87,64.91,64.87,64.87,15214.0,59.3578,59.3944,59.3578,59.3578,15214.0
2019-07-11 12:10:00,64.87,64.92,64.84,64.89,14111.0,59.3578,59.4035,59.3303,59.3761,14111.0
2019-07-11 12:15:00,64.89,64.92,64.88,64.91,15719.0,59.3761,59.4035,59.3669,59.3944,15719.0
2019-07-11 12:20:00,64.9,64.92,64.89,64.91,8932.0,59.3852,59.4035,59.3761,59.3944,8932.0
2019-07-11 12:25:00,64.9,64.92,64.86,64.91,9353.0,59.3852,59.4035,59.3486,59.3944,9353.0
2019-07-11 12:30:00,64.91,64.92,64.87,64.92,6768.0,59.3944,59.4035,59.3578,59.4035,6768.0
2019-07-11 12:35:00,64.91,64.94,64.9,64.92,10764.0,59.3944,59.4218,59.3852,59.4035,10764.0
2019-07-11 12:40:00,64.94,64.99,64.94,64.97,10981.0,59.4218,59.4676,59.4218,59.4493,10981.0
2019-07-11 12:45:00,64.97,64.98,64.9,64.91,38209.0,59.4493,59.4584,59.3852,59.3944,38209.0
2019-07-11 12:50:00,64.91,64.95,64.89,64.91,66981.0,59.3944,59.431,59.3761,59.3944,66981.0
2019-07-11 12:55:00,64.91,64.92,64.88,64.92,13277.0,59.3944,59.4035,59.3669,59.4035,13277.0
2019-07-11 13:00:00,64.92,64.92,64.88,64.89,9939.0,59.4035,59.4035,59.3669,59.3761,9939.0
2019-07-11 13:05:00,64.89,64.91,64.82,64.84,52720.0,59.3761,59.3944,59.312,59.3303,52720.0
2019-07-11 13:10:00,64.84,64.91,64.84,64.89,14043.0,59.3303,59.3944,59.3303,59.3761,14043.0
2019-07-11 13:15:00,64.89,64.93,64.87,64.91,19186.0,59.3761,59.4127,59.3578,59.3944,19186.0
2019-07-11 13:20:00,64.91,64.95,64.87,64.92,20351.0,59.3944,59.431,59.3578,59.4035,20351.0
2019-07-11 13:25:00,64.92,64.93,64.84,64.84,10600.0,59.4035,59.4127,59.3303,59.3303,10600.0
2019-07-11 13:30:00,64.85,64.88,64.84,64.85,19966.0,59.3395,59.3669,59.3303,59.3395,19966.0
2019-07-11 13:35:00,64.86,64.86,64.79,64.82,11672.0,59.3486,59.3486,59.2846,59.312,11672.0
2019-07-11 13:40:00,64.83,64.87,64.79,64.8,11318.0,59.3212,59.3578,59.2846,59.2937,11318.0
2019-07-11 13:45:00,64.81,64.81,64.72,64.76,19179.0,59.3029,59.3029,59.2205,59.2571,19179.0
2019-07-11 13:50:00,64.77,64.78,64.71,64.76,14990.0,59.2663,59.2754,59.2114,59.2571,14990.0
2019-07-11 13:55:00,64.76,64.8,64.75,64.79,10243.0,59.2571,59.2937,59.248,59.2846,10243.0
2019-07-11 14:00:00,64.79,64.81,64.77,64.79,10023.0,59.2846,59.3029,59.2663,59.2846,10023.0
2019-07-11 14:05:00,64.79,64.84,64.77,64.8,8593.0,59.2846,59.3303,59.2663,59.2937,8593.0
2019-07-11 14:10:00,64.8,64.87,64.79,64.87,9659.0,59.2937,59.3578,59.2846,59.3578,9659.0
2019-07-11 14:15:00,64.86,64.86,64.78,64.79,14918.0,59.3486,59.3486,59.2754,59.2846,14918.0
2019-07-11 14:20:00,64.79,64.82,64.76,64.8,15702.0,59.2846,59.312,59.2571,59.2937,15702.0
2019-07-11 14:25:00,64.8,64.89,64.8,64.89,10736.0,59.2937,59.3761,59.2937,59.3761,10736.0
2019-07-11 14:30:00,64.88,64.95,64.88,64.94,12176.0,59.3669,59.431,59.3669,59.4218,12176.0
2019-07-11 14:35:00,64.93,64.97,64.92,64.97,43403.0,59.4127,59.4493,59.4035,59.4493,43403.0
2019-07-11 14:40:00,64.96,65.0,64.96,64.97,14246.0,59.4401,59.4767,59.4401,59.4493,14246.0
2019-07-11 14:45:00,64.97,64.99,64.91,64.92,17973.0,59.4493,59.4676,59.3944,59.4035,17973.0
2019-07-11 14:50:00,64.92,64.98,64.91,64.98,11374.0,59.4035,59.4584,59.3944,59.4584,11374.0
2019-07-11 14:55:00,64.98,65.0,64.94,64.95,45576.0,59.4584,59.4767,59.4218,59.431,45576.0
2019-07-11 15:00:00,64.95,64.96,64.91,64.96,27963.0,59.431,59.4401,59.3944,59.4401,27963.0
2019-07-11 15:05:00,64.97,64.99,64.95,64.96,9557.0,59.4493,59.4676,59.431,59.4401,9557.0
2019-07-11 15:10:00,64.95,64.97,64.93,64.95,18943.0,59.431,59.4493,59.4127,59.431,18943.0
2019-07-11 15:15:00,64.93,64.98,64.93,64.96,16554.0,59.4127,59.4584,59.4127,59.4401,16554.0
2019-07-11 15:20:00,64.96,64.96,64.94,64.95,14281.0,59.4401,59.4401,59.4218,59.431,14281.0
2019-07-11 15:25:00,64.95,64.96,64.93,64.94,17261.0,59.431,59.4401,59.4127,59.4218,17261.0
2019-07-11 15:30:00,64.94,64.98,64.9,64.98,26295.0,59.4218,59.4584,59.3852,59.4584,26295.0
2019-07-11 15:35:00,64.97,65.0,64.96,64.98,26485.0,59.4493,59.4767,59.4401,59.4584,26485.0
2019-07-11 15:40:00,64.99,65.09,64.98,65.08,52391.0,59.4676,59.5591,59.4584,59.5499,52391.0
2019-07-11 15:45:00,65.09,65.16,65.05,65.15,38609.0,59.5591,59.6231,59.5225,59.614,38609.0
2019-07-11 15:50:00,65.15,65.18,65.13,65.16,51531.0,59.614,59.6414,59.5957,59.6231,51531.0
2019-07-11 15:55:00,65.17,65.42,65.17,65.3,327699.0,59.6323,59.8611,59.6323,59.7513,327699.0
2019-07-12 09:30:00,65.6,65.66,65.27,65.29,56880.0,60.0258,60.0807,59.7238,59.7421,56880.0
2019-07-12 09:35:00,65.26,65.56,65.22,65.53,49619.0,59.7146,59.9892,59.678,59.9617,49619.0
2019-07-12 09:40:00,65.54,65.61,65.46,65.54,36985.0,59.9709,60.0349,59.8977,59.9709,36985.0
2019-07-12 09:45:00,65.55,65.62,65.37,65.37,33784.0,59.98,60.0441,59.8153,59.8153,33784.0
2019-07-12 09:50:00,65.39,65.47,65.33,65.44,33048.0,59.8336,59.9068,59.7787,59.8794,33048.0
2019-07-12 09:55:00,65.44,65.5,65.26,65.26,29487.0,59.8794,59.9343,59.7146,59.7146,29487.0
2019-07-12 10:00:00,65.29,65.3,65.18,65.26,29921.0,59.7421,59.7513,59.6414,59.7146,29921.0
2019-07-12 10:05:00,65.26,65.48,65.24,65.46,29999.0,59.7146,59.916,59.6963,59.8977,29999.0
2019-07-12 10:10:00,65.46,65.5,65.43,65.48,18174.0,59.8977,59.9343,59.8702,59.916,18174.0
2019-07-12 10:15:00,65.48,65.54,65.43,65.49,32739.0,59.916,59.9709,59.8702,59.9251,32739.0
2019-07-12 10:20:00,65.48,65.51,65.44,65.49,19813.0,59.916,59.9434,59.8794,59.9251,19813.0
2019-07-12 10:25:00,65.48,65.52,65.44,65.48,55109.0,59.916,59.9526,59.8794,59.916,55109.0
2019-07-12 10:30:00,65.48,65.51,65.42,65.45,23887.0,59.916,59.9434,59.8611,59.8885,23887.0
2019-07-12 10:35:00,65.45,65.45,65.31,65.32,19137.0,59.8885,59.8885,59.7604,59.7696,19137.0
2019-07-12 10:40:00,65.32,65.33,65.26,65.26,24388.0,59.7696,59.7787,59.7146,59.7146,24388.0
2019-07-12 10:45:00,65.26,65.34,65.25,65.33,12808.0,59.7146,59.7879,59.7055,59.7787,12808.0
2019-07-12 10:50:00,65.32,65.4,65.29,65.31,46846.0,59.7696,59.8428,59.7421,59.7604,46846.0
2019-07-12 10:55:00,65.31,65.35,65.27,65.35,39139.0,59.7604,59.797,59.7238,59.797,39139.0
2019-07-12 11:00:00,65.34,65.48,65.3,65.48,20734.0,59.7879,59.916,59.7513,59.916,20734.0
2019-07-12 11:05:00,65.48,65.52,65.45,65.5,22243.0,59.916,59.9526,59.8885,59.9343,22243.0
2019-07-12 11:10:00,65.49,65.57,65.47,65.57,18260.0,59.9251,59.9983,59.9068,59.9983,18260.0
2019-07-12 11:15:00,65.57,65.58,65.52,65.56,22016.0,59.9983,60.0075,59.9526,59.9892,22016.0
2019-07-12 11:20:00,65.56,65.67,65.54,65.61,43670.0,59.9892,60.0898,59.9709,60.0349,43670.0
2019-07-12 11:25:00,65.61,65.63,65.54,65.59,142574.0,60.0349,60.0532,59.9709,60.0166,142574.0
2019-07-12 11:30:00,65.58,65.64,65.57,65.63,11150.0,60.0075,60.0624,59.9983,60.0532,11150.0
2019-07-12 11:35:00,65.62,65.66,65.58,65.6,13593.0,60.0441,60.0807,60.0075,60.0258,13593.0
2019-07-12 11:40:00,65.59,65.64,65.58,65.63,17132.0,60.0166,60.0624,60.0075,60.0532,17132.0
2019-07-12 11:45:00,65.63,65.63,65.57,65.58,12873.0,60.0532,60.0532,59.9983,60.0075,12873.0
2019-07-12 11:50:00,65.59,65.68,65.58,65.65,22807.0,60.0166,60.099,60.0075,60.0715,22807.0
2019-07-12 11:55:00,65.65,65.7,65.64,65.7,9702.0,60.0715,60.1173,60.0624,60.1173,9702.0
2019-07-12 12:00:00,65.71,65.77,65.68,65.74,26657.0,60.1264,60.1813,60.099,60.1539,26657.0
2019-07-12 12:05:00,65.73,65.78,65.66,65.69,18807.0,60.1447,60.1905,60.0807,60.1081,18807.0
2019-07-12 12:10:00,65.68,65.68,65.64,65.67,10280.0,60.099,60.099,60.0624,60.0898,10280.0
2019-07-12 12:15:00,65.67,65.7,65.65,65.7,11058.0,60.0898,60.1173,60.0715,60.1173,11058.0
2019-07-12 12:20:00,65.7,65.72,65.66,65.7,15647.0,60.1173,60.1356,60.0807,60.1173,15647.0
2019-07-12 12:25:00,65.69,65.77,65.69,65.77,7292.0,60.1081,60.1813,60.1081,60.1813,7292.0
2019-07-12 12:30:00,65.76,65.78,65.73,65.78,11886.0,60.1722,60.1905,60.1447,60.1905,11886.0
2019-07-12 12:35:00,65.78,65.8,65.75,65.78,8935.0,60.1905,60.2088,60.163,60.1905,8935.0
2019-07-12 12:40:00,65.78,65.79,65.74,65.75,7996.0,60.1905,60.1996,60.1539,60.163,7996.0
2019-07-12 12:45:00,65.75,65.78,65.71,65.72,19840.0,60.163,60.1905,60.1264,60.1356,19840.0
2019-07-12 12:50:00,65.72,65.83,65.72,65.83,15765.0,60.1356,60.2362,60.1356,60.2362,15765.0
2019-07-12 12:55:00,65.84,65.86,65.8,65.84,15580.0,60.2454,60.2637,60.2088,60.2454,15580.0
2019-07-12 13:00:00,65.84,65.85,65.79,65.81,15805.0,60.2454,60.2545,60.1996,60.2179,15805.0
2019-07-12 13:05:00,65.81,65.83,65.8,65.82,219576.0,60.2179,60.2362,60.2088,60.2271,219576.0
2019-07-12 13:10:00,65.82,65.87,65.82,65.86,12632.0,60.2271,60.2728,60.2271,60.2637,12632.0
2019-07-12 13:15:00,65.86,65.86,65.8,65.83,32096.0,60.2637,60.2637,60.2088,60.2362,32096.0
2019-07-12 13:20:00,65.82,65.83,65.75,65.82,11667.0,60.2271,60.2362,60.163,60.2271,11667.0
2019-07-12 13:25:00,65.83,65.91,65.82,65.89,22882.0,60.2362,60.3094,60.2271,60.2911,22882.0
2019-07-12 13:30:00,65.89,65.89,65.81,65.86,28200.0,60.2911,60.2911,60.2179,60.2637,28200.0
2019-07-12 13:35:00,65.85,65.85,65.75,65.79,22565.0,60.2545,60.2545,60.163,60.1996,22565.0
2019-07-12 13:40:00,65.79,65.81,65.78,65.78,30995.0,60.1996,60.2179,60.1905,60.1905,30995.0
2019-07-12 13:45:00,65.78,65.81,65.74,65.75,11070.0,60.1905,60.2179,60.1539,60.163,11070.0
2019-07-12 13:50:00,65.75,65.78,65.74,65.75,10418.0,60.163,60.1905,60.1539,60.163,10418.0
2019-07-12 13:55:00,65.75,65.8,65.74,65.78,15632.0,60.163,60.2088,60.1539,60.1905,15632.0
2019-07-12 14:00:00,65.78,65.78,65.73,65.73,11113.0,60.1905,60.1905,60.1447,60.1447,11113.0
2019-07-12 14:05:00,65.73,65.73,65.66,65.69,25935.0,60.1447,60.1447,60.0807,60.1081,25935.0
2019-07-12 14:10:00,65.69,65.69,65.62,65.63,9361.0,60.1081,60.1081,60.0441,60.0532,9361.0
2019-07-12 14:15:00,65.63,65.69,65.62,65.69,19388.0,60.0532,60.1081,60.0441,60.1081,19388.0
2019-07-12 14:20:00,65.68,65.7,65.61,65.61,22820.0,60.099,60.1173,60.0349,60.0349,22820.0
2019-07-12 14:25:00,65.6,65.62,65.55,65.58,16526.0,60.0258,60.0441,59.98,60.0075,16526.0
2019-07-12 14:30:00,65.58,65.66,65.58,65.63,28429.0,60.0075,60.0807,60.0075,60.0532,28429.0
2019-07-12 14:35:00,65.63,65.65,65.59,65.61,13017.0,60.0532,60.0715,60.0166,60.0349,13017.0
2019-07-12 14:40:00,65.62,65.64,65.61,65.63,8780.0,60.0441,60.0624,60.0349,60.0532,8780.0
2019-07-12 14:45:00,65.63,65.73,65.62,65.7,10703.0,60.0532,60.1447,60.0441,60.1173,10703.0
2019-07-12 14:50:00,65.7,65.78,65.7,65.78,20659.0,60.1173,60.1905,60.1173,60.1905,20659.0
2019-07-12 14:55:00,65.77,65.83,65.75,65.83,21146.0,60.1813,60.2362,60.163,60.2362,21146.0
2019-07-12 15:00:00,65.84,65.84,65.76,65.78,21709.0,60.2454,60.2454,60.1722,60.1905,21709.0
2019-07-12 15:05:00,65.78,65.79,65.72,65.75,13529.0,60.1905,60.1996,60.1356,60.163,13529.0
2019-07-12 15:10:00,65.75,65.77,65.71,65.76,14393.0,60.163,60.1813,60.1264,60.1722,14393.0
2019-07-12 15:15:00,65.74,65.76,65.66,65.75,37721.0,60.1539,60.1722,60.0807,60.163,37721.0
2019-07-12 15:20:00,65.75,65.76,65.73,65.75,18675.0,60.163,60.1722,60.1447,60.163,18675.0
2019-07-12 15:25:00,65.75,65.75,65.68,65.72,24942.0,60.163,60.163,60.099,60.1356,24942.0
2019-07-12 15:30:00,65.72,65.78,65.72,65.74,17330.0,60.1356,60.1905,60.1356,60.1539,17330.0
2019-07-12 15:35:00,65.73,65.76,65.7,65.7,27433.0,60.1447,60.1722,60.1173,60.1173,27433.0
2019-07-12 15:40:00,65.71,65.79,65.7,65.77,27274.0,60.1264,60.1996,60.1173,60.1813,27274.0
2019-07-12 15:45:00,65.78,65.8,65.74,65.78,34097.0,60.1905,60.2088,60.1539,60.1905,34097.0
2019-07-12 15:50:00,65.78,65.85,65.78,65.85,26331.0,60.1905,60.2545,60.1905,60.2545,26331.0
2019-07-12 15:55:00,65.85,65.91,65.83,65.85,129552.0,60.2545,60.3094,60.2362,60.2545,129552.0
2019-07-15 09:30:00,65.9,66.03,65.84,65.92,43950.0,60.3003,60.4192,60.2454,60.3186,43950.0
2019-07-15 09:35:00,65.93,65.99,65.79,65.81,46268.0,60.3277,60.3826,60.1996,60.2179,46268.0
2019-07-15 09:40:00,65.81,65.89,65.71,65.78,42789.0,60.2179,60.2911,60.1264,60.1905,42789.0
2019-07-15 09:45:00,65.78,65.82,65.6,65.63,43050.0,60.1905,60.2271,60.0258,60.0532,43050.0
2019-07-15 09:50:00,65.64,65.65,65.5,65.58,26616.0,60.0624,60.0715,59.9343,60.0075,26616.0
2019-07-15 09:55:00,65.58,65.72,65.55,65.67,17304.0,60.0075,60.1356,59.98,60.0898,17304.0
2019-07-15 10:00:00,65.67,65.77,65.67,65.73,28028.0,60.0898,60.1813,60.0898,60.1447,28028.0
2019-07-15 10:05:00,65.71,65.78,65.71,65.77,15501.0,60.1264,60.1905,60.1264,60.1813,15501.0
2019-07-15 10:10:00,65.77,65.8,65.73,65.79,19749.0,60.1813,60.2088,60.1447,60.1996,19749.0
2019-07-15 10:15:00,65.78,65.84,65.77,65.8,29080.0,60.1905,60.2454,60.1813,60.2088,29080.0
2019-07-15 10:20:00,65.81,65.84,65.78,65.81,16765.0,60.2179,60.2454,60.1905,60.2179,16765.0
2019-07-15 10:25:00,65.82,65.84,65.78,65.8,12647.0,60.2271,60.2454,60.1905,60.2088,12647.0
2019-07-15 10:30:00,65.79,65.88,65.79,65.84,12631.0,60.1996,60.282,60.1996,60.2454,12631.0
2019-07-15 10:35:00,65.83,65.85,65.71,65.72,27793.0,60.2362,60.2545,60.1264,60.1356,27793.0
2019-07-15 10:40:00,65.73,65.75,65.64,65.68,24128.0,60.1447,60.163,60.0624,60.099,24128.0
2019-07-15 10:45:00,65.69,65.74,65.67,65.67,31133.0,60.1081,60.1539,60.0898,60.0898,31133.0
2019-07-15 10:50:00,65.67,65.76,65.66,65.72,21077.0,60.0898,60.1722,60.0807,60.1356,21077.0
2019-07-15 10:55:00,65.72,65.78,65.68,65.75,26950.0,60.1356,60.1905,60.099,60.163,26950.0
2019-07-15 11:00:00,65.75,65.83,65.74,65.81,79672.0,60.163,60.2362,60.1539,60.2179,79672.0
2019-07-15 11:05:00,65.82,65.87,65.79,65.86,55139.0,60.2271,60.2728,60.1996,60.2637,55139.0
2019-07-15 11:10:00,65.86,65.9,65.82,65.87,31263.0,60.2637,60.3003,60.2271,60.2728,31263.0
2019-07-15 11:15:00,65.88,65.88,65.82,65.87,60710.0,60.282,60.282,60.2271,60.2728,60710.0
2019-07-15 11:20:00,65.86,65.87,65.82,65.87,24915.0,60.2637,60.2728,60.2271,60.2728,24915.0
2019-07-15 11:25:00,65.87,65.88,65.77,65.78,16559.0,60.2728,60.282,60.1813,60.1905,16559.0
2019-07-15 11:30:00,65.79,65.79,65.7,65.73,20675.0,60.1996,60.1996,60.1173,60.1447,20675.0
2019-07-15 11:35:00,65.73,65.81,65.73,65.81,15771.0,60.1447,60.2179,60.1447,60.2179,15771.0
2019-07-15 11:40:00,65.81,65.93,65.81,65.88,20214.0,60.2179,60.3277,60.2179,60.282,20214.0
2019-07-15 11:45:00,65.88,65.92,65.83,65.9,81737.0,60.282,60.3186,60.2362,60.3003,81737.0
2019-07-15 11:50:00,65.92,65.98,65.92,65.97,22973.0,60.3186,60.3735,60.3186,60.3643,22973.0
2019-07-15 11:55:00,65.98,66.0,65.93,65.98,59098.0,60.3735,60.3918,60.3277,60.3735,59098.0
2019-07-15 12:00:00,65.98,66.06,65.97,66.06,26156.0,60.3735,60.4467,60.3643,60.4467,26156.0
2019-07-15 12:05:00,66.06,66.06,65.98,65.99,37540.0,60.4467,60.4467,60.3735,60.3826,37540.0
2019-07-15 12:10:00,65.99,66.03,65.98,66.0,24680.0,60.3826,60.4192,60.3735,60.3918,24680.0
2019-07-15 12:15:00,66.02,66.09,66.01,66.03,71348.0,60.4101,60.4741,60.4009,60.4192,71348.0
2019-07-15 12:20:00,66.03,66.06,65.93,65.94,65258.0,60.4192,60.4467,60.3277,60.3369,65258.0
2019-07-15 12:25:00,65.93,65.94,65.89,65.89,14627.0,60.3277,60.3369,60.2911,60.2911,14627.0
2019-07-15 12:30:00,65.89,65.9,65.85,65.88,19695.0,60.2911,60.3003,60.2545,60.282,19695.0
2019-07-15 12:35:00,65.88,65.91,65.88,65.89,10847.0,60.282,60.3094,60.282,60.2911,10847.0
2019-07-15 12:40:00,65.87,65.92,65.86,65.88,16154.0,60.2728,60.3186,60.2637,60.282,16154.0
2019-07-15 12:45:00,65.88,65.89,65.85,65.86,11317.0,60.282,60.2911,60.2545,60.2637,11317.0
2019-07-15 12:50:00,65.86,65.88,65.8,65.84,19906.0,60.2637,60.282,60.2088,60.2454,19906.0
2019-07-15 12:55:00,65.84,65.91,65.83,65.91,9265.0,60.2454,60.3094,60.2362,60.3094,9265.0
2019-07-15 13:00:00,65.91,65.92,65.85,65.86,11301.0,60.3094,60.3186,60.2545,60.2637,11301.0
2019-07-15 13:05:00,65.85,65.88,65.83,65.86,11424.0,60.2545,60.282,60.2362,60.2637,11424.0
2019-07-15 13:10:00,65.87,65.87,65.81,65.83,8419.0,60.2728,60.2728,60.2179,60.2362,8419.0
2019-07-15 13:15:00,65.84,65.86,65.83,65.85,7970.0,60.2454,60.2637,60.2362,60.2545,7970.0
2019-07-15 13:20:00,65.84,65.85,65.81,65.83,17611.0,60.2454,60.2545,60.2179,60.2362,17611.0
2019-07-15 13:25:00,65.83,65.87,65.82,65.87,10716.0,60.2362,60.2728,60.2271,60.2728,10716.0
2019-07-15 13:30:00,65.87,65.9,65.82,65.9,10762.0,60.2728,60.3003,60.2271,60.3003,10762.0
2019-07-15 13:35:00,65.9,65.97,65.89,65.94,13331.0,60.3003,60.3643,60.2911,60.3369,13331.0
2019-07-15 13:40:00,65.95,65.97,65.88,65.88,61747.0,60.346,60.3643,60.282,60.282,61747.0
2019-07-15 13:45:00,65.88,65.9,65.82,65.83,17129.0,60.282,60.3003,60.2271,60.2362,17129.0
2019-07-15 13:50:00,65.83,65.85,65.8,65.84,13528.0,60.2362,60.2545,60.2088,60.2454,13528.0
2019-07-15 13:55:00,65.84,65.89,65.83,65.86,13716.0,60.2454,60.2911,60.2362,60.2637,13716.0
2019-07-15 14:00:00,65.85,65.87,65.8,65.81,10984.0,60.2545,60.2728,60.2088,60.2179,10984.0
2019-07-15 14:05:00,65.81,65.82,65.73,65.73,15210.0,60.2179,60.2271,60.1447,60.1447,15210.0
2019-07-15 14:10:00,65.73,65.74,65.72,65.74,11282.0,60.1447,60.1539,60.1356,60.1539,11282.0
2019-07-15 14:15:00,65.75,65.83,65.75,65.83,19298.0,60.163,60.2362,60.163,60.2362,19298.0
2019-07-15 14:20:00,65.83,65.87,65.81,65.86,12306.0,60.2362,60.2728,60.2179,60.2637,12306.0
2019-07-15 14:25:00,65.87,65.88,65.79,65.8,55576.0,60.2728,60.282,60.1996,60.2088,55576.0
2019-07-15 14:30:00,65.8,65.8,65.75,65.8,17385.0,60.2088,60.2088,60.163,60.2088,17385.0
2019-07-15 14:35:00,65.81,65.83,65.77,65.78,14570.0,60.2179,60.2362,60.1813,60.1905,14570.0
2019-07-15 14:40:00,65.78,65.8,65.75,65.8,12595.0,60.1905,60.2088,60.163,60.2088,12595.0
2019-07-15 14:45:00,65.8,65.82,65.79,65.8,12132.0,60.2088,60.2271,60.1996,60.2088,12132.0
2019-07-15 14:50:00,65.8,65.83,65.78,65.81,14065.0,60.2088,60.2362,60.1905,60.2179,14065.0
2019-07-15 14:55:00,65.82,65.87,65.81,65.82,11007.0,60.2271,60.2728,60.2179,60.2271,11007.0
2019-07-15 15:00:00,65.82,65.85,65.79,65.84,31233.0,60.2271,60.2545,60.1996,60.2454,31233.0
2019-07-15 15:05:00,65.84,65.91,65.83,65.91,32670.0,60.2454,60.3094,60.2362,60.3094,32670.0
2019-07-15 15:10:00,65.91,65.91,65.83,65.84,14595.0,60.3094,60.3094,60.2362,60.2454,14595.0
2019-07-15 15:15:00,65.83,65.84,65.76,65.79,23657.0,60.2362,60.2454,60.1722,60.1996,23657.0
2019-07-15 15:20:00,65.8,65.85,65.78,65.83,19190.0,60.2088,60.2545,60.1905,60.2362,19190.0
2019-07-15 15:25:00,65.84,65.86,65.8,65.83,25052.0,60.2454,60.2637,60.2088,60.2362,25052.0
2019-07-15 15:30:00,65.83,65.86,65.78,65.8,43990.0,60.2362,60.2637,60.1905,60.2088,43990.0
2019-07-15 15:35:00,65.8,65.83,65.76,65.77,38863.0,60.2088,60.2362,60.1722,60.1813,38863.0
2019-07-15 15:40:00,65.77,65.81,65.76,65.8,43694.0,60.1813,60.2179,60.1722,60.2088,43694.0
2019-07-15 15:45:00,65.8,65.81,65.77,65.8,33539.0,60.2088,60.2179,60.1813,60.2088,33539.0
2019-07-15 15:50:00,65.8,65.81,65.78,65.8,54812.0,60.2088,60.2179,60.1905,60.2088,54812.0
2019-07-15 15:55:00,65.8,65.86,65.79,65.81,166122.0,60.2088,60.2637,60.1996,60.2179,166122.0
2019-07-16 09:30:00,65.8,65.93,65.35,65.61,49705.0,60.2088,60.3277,59.797,60.0349,49705.0
2019-07-16 09:35:00,65.61,65.74,65.6,65.63,7431.0,60.0349,60.1539,60.0258,60.0532,7431.0
2019-07-16 09:40:00,65.63,65.78,65.57,65.75,10948.0,60.0532,60.1905,59.9983,60.163,10948.0
2019-07-16 09:45:00,65.76,65.88,65.76,65.81,16569.0,60.1722,60.282,60.1722,60.2179,16569.0
2019-07-16 09:50:00,65.8,65.9,65.79,65.81,13138.0,60.2088,60.3003,60.1996,60.2179,13138.0
2019-07-16 09:55:00,65.81,65.88,65.78,65.86,17188.0,60.2179,60.282,60.1905,60.2637,17188.0
2019-07-16 10:00:00,65.84,66.03,65.82,66.02,21410.0,60.2454,60.4192,60.2271,60.4101,21410.0
2019-07-16 10:05:00,66.01,66.11,65.99,66.08,19594.0,60.4009,60.4924,60.3826,60.465,19594.0
2019-07-16 10:10:00,66.08,66.14,66.02,66.07,25946.0,60.465,60.5199,60.4101,60.4558,25946.0
2019-07-16 10:15:00,66.06,66.09,66.02,66.06,13963.0,60.4467,60.4741,60.4101,60.4467,13963.0
2019-07-16 10:20:00,66.08,66.16,66.08,66.1,14574.0,60.465,60.5382,60.465,60.4833,14574.0
2019-07-16 10:25:00,66.11,66.17,66.11,66.17,14381.0,60.4924,60.5473,60.4924,60.5473,14381.0
2019-07-16 10:30:00,66.16,66.18,65.99,66.02,24194.0,60.5382,60.5565,60.3826,60.4101,24194.0
2019-07-16 10:35:00,66.03,66.1,66.03,66.05,13062.0,60.4192,60.4833,60.4192,60.4375,13062.0
2019-07-16 10:40:00,66.06,66.19,66.06,66.18,13758.0,60.4467,60.5656,60.4467,60.5565,13758.0
2019-07-16 10:45:00,66.18,66.31,66.16,66.27,29750.0,60.5565,60.6754,60.5382,60.6388,29750.0
2019-07-16 10:50:00,66.28,66.29,66.17,66.19,16427.0,60.648,60.6571,60.5473,60.5656,16427.0
2019-07-16 10:55:00,66.2,66.27,66.18,66.23,13371.0,60.5748,60.6388,60.5565,60.6022,13371.0
2019-07-16 11:00:00,66.24,66.25,66.19,66.23,20272.0,60.6114,60.6205,60.5656,60.6022,20272.0
2019-07-16 11:05:00,66.23,66.26,66.14,66.14,21097.0,60.6022,60.6297,60.5199,60.5199,21097.0
2019-07-16 11:10:00,66.15,66.21,66.14,66.17,9627.0,60.529,60.5839,60.5199,60.5473,9627.0
2019-07-16 11:15:00,66.15,66.17,66.13,66.14,10095.0,60.529,60.5473,60.5107,60.5199,10095.0
2019-07-16 11:20:00,66.16,66.17,66.11,66.11,11950.0,60.5382,60.5473,60.4924,60.4924,11950.0
2019-07-16 11:25:00,66.1,66.11,66.06,66.09,10168.0,60.4833,60.4924,60.4467,60.4741,10168.0
2019-07-16 11:30:00,66.09,66.15,66.09,66.14,7644.0,60.4741,60.529,60.4741,60.5199,7644.0
2019-07-16 11:35:00,66.14,66.15,66.11,66.15,38387.0,60.5199,60.529,60.4924,60.529,38387.0
2019-07-16 11:40:00,66.14,66.2,66.14,66.2,14475.0,60.5199,60.5748,60.5199,60.5748,14475.0
2019-07-16 11:45:00,66.2,66.22,66.14,66.15,14794.0,60.5748,60.5931,60.5199,60.529,14794.0
2019-07-16 11:50:00,66.15,66.16,66.09,66.15,13922.0,60.529,60.5382,60.4741,60.529,13922.0
2019-07-16 11:55:00,66.14,66.15,66.07,66.09,16104.0,60.5199,60.529,60.4558,60.4741,16104.0
2019-07-16 12:00:00,66.09,66.11,66.04,66.05,15878.0,60.4741,60.4924,60.4284,60.4375,15878.0
2019-07-16 12:05:00,66.04,66.05,65.98,66.01,18470.0,60.4284,60.4375,60.3735,60.4009,18470.0
2019-07-16 12:10:00,66.0,66.0,65.92,65.96,10193.0,60.3918,60.3918,60.3186,60.3552,10193.0
2019-07-16 12:15:00,65.97,65.97,65.84,65.87,16084.0,60.3643,60.3643,60.2454,60.2728,16084.0
2019-07-16 12:20:00,65.86,65.94,65.85,65.93,11051.0,60.2637,60.3369,60.2545,60.3277,11051.0
2019-07-16 12:25:00,65.92,65.96,65.88,65.89,14464.0,60.3186,60.3552,60.282,60.2911,14464.0
2019-07-16 12:30:00,65.89,65.93,65.87,65.92,10600.0,60.2911,60.3277,60.2728,60.3186,10600.0
2019-07-16 12:35:00,65.92,66.0,65.91,66.0,11095.0,60.3186,60.3918,60.3094,60.3918,11095.0
2019-07-16 12:40:00,66.0,66.02,65.97,65.98,11134.0,60.3918,60.4101,60.3643,60.3735,11134.0
2019-07-16 12:45:00,65.98,66.0,65.97,66.0,5400.0,60.3735,60.3918,60.3643,60.3918,5400.0
2019-07-16 12:50:00,66.0,66.0,65.86,65.87,12698.0,60.3918,60.3918,60.2637,60.2728,12698.0
2019-07-16 12:55:00,65.87,65.87,65.81,65.83,8462.0,60.2728,60.2728,60.2179,60.2362,8462.0
2019-07-16 13:00:00,65.83,65.95,65.82,65.92,18240.0,60.2362,60.346,60.2271,60.3186,18240.0
2019-07-16 13:05:00,65.92,65.97,65.91,65.96,16440.0,60.3186,60.3643,60.3094,60.3552,16440.0
2019-07-16 13:10:00,65.95,65.96,65.92,65.94,8837.0,60.346,60.3552,60.3186,60.3369,8837.0
2019-07-16 13:15:00,65.94,65.96,65.91,65.93,14540.0,60.3369,60.3552,60.3094,60.3277,14540.0
2019-07-16 13:20:00,65.93,65.95,65.86,65.87,24322.0,60.3277,60.346,60.2637,60.2728,24322.0
2019-07-16 13:25:00,65.87,65.87,65.83,65.86,11661.0,60.2728,60.2728,60.2362,60.2637,11661.0
2019-07-16 13:30:00,65.85,65.86,65.76,65.79,24198.0,60.2545,60.2637,60.1722,60.1996,24198.0
2019-07-16 13:35:00,65.79,65.8,65.71,65.71,12384.0,60.1996,60.2088,60.1264,60.1264,12384.0
2019-07-16 13:40:00,65.71,65.74,65.69,65.7,25656.0,60.1264,60.1539,60.1081,60.1173,25656.0
2019-07-16 13:45:00,65.7,65.73,65.68,65.71,27720.0,60.1173,60.1447,60.099,60.1264,27720.0
2019-07-16 13:50:00,65.7,65.75,65.69,65.72,35000.0,60.1173,60.163,60.1081,60.1356,35000.0
2019-07-16 13:55:00,65.72,65.74,65.65,65.67,14660.0,60.1356,60.1539,60.0715,60.0898,14660.0
2019-07-16 14:00:00,65.67,65.81,65.67,65.81,13259.0,60.0898,60.2179,60.0898,60.2179,13259.0
2019-07-16 14:05:00,65.81,65.82,65.77,65.77,16435.0,60.2179,60.2271,60.1813,60.1813,16435.0
2019-07-16 14:10:00,65.77,65.79,65.7,65.72,18866.0,60.1813,60.1996,60.1173,60.1356,18866.0
2019-07-16 14:15:00,65.73,65.73,65.62,65.62,21634.0,60.1447,60.1447,60.0441,60.0441,21634.0
2019-07-16 14:20:00,65.63,65.65,65.58,65.65,20191.0,60.0532,60.0715,60.0075,60.0715,20191.0
2019-07-16 14:25:00,65.67,65.67,65.58,65.59,38797.0,60.0898,60.0898,60.0075,60.0166,38797.0
2019-07-16 14:30:00,65.58,65.64,65.55,65.59,18570.0,60.0075,60.0624,59.98,60.0166,18570.0
2019-07-16 14:35:00,65.6,65.71,65.59,65.71,20342.0,60.0258,60.1264,60.0166,60.1264,20342.0
2019-07-16 14:40:00,65.7,65.76,65.68,65.75,16946.0,60.1173,60.1722,60.099,60.163,16946.0
2019-07-16 14:45:00,65.75,65.78,65.74,65.77,15419.0,60.163,60.1905,60.1539,60.1813,15419.0
2019-07-16 14:50:00,65.77,65.8,65.73,65.76,23244.0,60.1813,60.2088,60.1447,60.1722,23244.0
2019-07-16 14:55:00,65.75,65.79,65.74,65.74,15437.0,60.163,60.1996,60.1539,60.1539,15437.0
2019-07-16 15:00:00,65.75,65.8,65.74,65.8,31949.0,60.163,60.2088,60.1539,60.2088,31949.0
2019-07-16 15:05:00,65.8,65.88,65.79,65.85,19449.0,60.2088,60.282,60.1996,60.2545,19449.0
2019-07-16 15:10:00,65.84,65.94,65.84,65.9,30570.0,60.2454,60.3369,60.2454,60.3003,30570.0
2019-07-16 15:15:00,65.9,65.95,65.89,65.94,23695.0,60.3003,60.346,60.2911,60.3369,23695.0
2019-07-16 15:20:00,65.94,65.96,65.91,65.92,19813.0,60.3369,60.3552,60.3094,60.3186,19813.0
2019-07-16 15:25:00,65.92,65.96,65.9,65.96,21346.0,60.3186,60.3552,60.3003,60.3552,21346.0
2019-07-16 15:30:00,65.95,65.99,65.92,65.96,31412.0,60.346,60.3826,60.3186,60.3552,31412.0
2019-07-16 15:35:00,65.95,65.99,65.94,65.98,29439.0,60.346,60.3826,60.3369,60.3735,29439.0
2019-07-16 15:40:00,65.98,66.04,65.98,66.0,32124.0,60.3735,60.4284,60.3735,60.3918,32124.0
2019-07-16 15:45:00,66.0,66.0,65.94,65.95,57008.0,60.3918,60.3918,60.3369,60.346,57008.0
2019-07-16 15:50:00,65.96,66.02,65.96,66.0,52343.0,60.3552,60.4101,60.3552,60.3918,52343.0
2019-07-16 15:55:00,66.0,66.03,65.94,65.94,104635.0,60.3918,60.4192,60.3369,60.3369,104635.0
2019-07-17 09:30:00,66.21,66.25,65.87,65.95,84096.0,60.5839,60.6205,60.2728,60.346,84096.0
2019-07-17 09:35:00,65.95,66.02,65.88,65.89,32328.0,60.346,60.4101,60.282,60.2911,32328.0
2019-07-17 09:40:00,65.9,66.01,65.89,65.98,77326.0,60.3003,60.4009,60.2911,60.3735,77326.0
2019-07-17 09:45:00,65.97,65.97,65.9,65.94,56798.0,60.3643,60.3643,60.3003,60.3369,56798.0
2019-07-17 09:50:00,65.94,66.02,65.89,65.96,20074.0,60.3369,60.4101,60.2911,60.3552,20074.0
2019-07-17 09:55:00,65.95,65.97,65.92,65.96,13013.0,60.346,60.3643,60.3186,60.3552,13013.0
2019-07-17 10:00:00,65.97,66.01,65.72,65.72,98582.0,60.3643,60.4009,60.1356,60.1356,98582.0
2019-07-17 10:05:00,65.73,65.77,65.5,65.5,20116.0,60.1447,60.1813,59.9343,59.9343,20116.0
2019-07-17 10:10:00,65.5,65.59,65.47,65.49,22958.0,59.9343,60.0166,59.9068,59.9251,22958.0
2019-07-17 10:15:00,65.5,65.5,65.38,65.44,22807.0,59.9343,59.9343,59.8245,59.8794,22807.0
2019-07-17 10:20:00,65.45,65.56,65.45,65.55,19514.0,59.8885,59.9892,59.8885,59.98,19514.0
2019-07-17 10:25:00,65.55,65.57,65.41,65.42,11340.0,59.98,59.9983,59.8519,59.8611,11340.0
2019-07-17 10:30:00,65.41,65.45,65.36,65.45,22495.0,59.8519,59.8885,59.8062,59.8885,22495.0
2019-07-17 10:35:00,65.45,65.47,65.39,65.45,23993.0,59.8885,59.9068,59.8336,59.8885,23993.0
2019-07-17 10:40:00,65.45,65.45,65.19,65.2,31927.0,59.8885,59.8885,59.6506,59.6597,31927.0
2019-07-17 10:45:00,65.2,65.25,65.14,65.22,30388.0,59.6597,59.7055,59.6048,59.678,30388.0
2019-07-17 10:50:00,65.22,65.29,65.19,65.23,21946.0,59.678,59.7421,59.6506,59.6872,21946.0
2019-07-17 10:55:00,65.23,65.39,65.22,65.39,24568.0,59.6872,59.8336,59.678,59.8336,24568.0
2019-07-17 11:00:00,65.39,65.61,65.38,65.52,41183.0,59.8336,60.0349,59.8245,59.9526,41183.0
2019-07-17 11:05:00,65.51,65.53,65.42,65.45,32939.0,59.9434,59.9617,59.8611,59.8885,32939.0
2019-07-17 11:10:00,65.45,65.46,65.39,65.42,16485.0,59.8885,59.8977,59.8336,59.8611,16485.0
2019-07-17 11:15:00,65.43,65.45,65.36,65.39,21075.0,59.8702,59.8885,59.8062,59.8336,21075.0
2019-07-17 11:20:00,65.38,65.43,65.36,65.38,15765.0,59.8245,59.8702,59.8062,59.8245,15765.0
2019-07-17 11:25:00,65.37,65.39,65.34,65.36,16972.0,59.8153,59.8336,59.7879,59.8062,16972.0
2019-07-17 11:30:00,65.35,65.49,65.33,65.4,21516.0,59.797,59.9251,59.7787,59.8428,21516.0
2019-07-17 11:35:00,65.4,65.44,65.39,65.42,15388.0,59.8428,59.8794,59.8336,59.8611,15388.0
2019-07-17 11:40:00,65.43,65.44,65.38,65.39,16920.0,59.8702,59.8794,59.8245,59.8336,16920.0
2019-07-17 11:45:00,65.39,65.41,65.37,65.39,13713.0,59.8336,59.8519,59.8153,59.8336,13713.0
2019-07-17 11:50:00,65.39,65.43,65.37,65.42,12816.0,59.8336,59.8702,59.8153,59.8611,12816.0
2019-07-17 11:55:00,65.42,65.42,65.39,65.39,11832.0,59.8611,59.8611,59.8336,59.8336,11832.0
2019-07-17 12:00:00,65.4,65.4,65.3,65.31,10505.0,59.8428,59.8428,59.7513,59.7604,10505.0
2019-07-17 12:05:00,65.31,65.33,65.3,65.33,14516.0,59.7604,59.7787,59.7513,59.7787,14516.0
2019-07-17 12:10:00,65.33,65.33,65.24,65.3,23803.0,59.7787,59.7787,59.6963,59.7513,23803.0
2019-07-17 12:15:00,65.3,65.35,65.28,65.34,16570.0,59.7513,59.797,59.733,59.7879,16570.0
2019-07-17 12:20:00,65.35,65.38,65.28,65.3,13101.0,59.797,59.8245,59.733,59.7513,13101.0
2019-07-17 12:25:00,65.3,65.32,65.29,65.3,10967.0,59.7513,59.7696,59.7421,59.7513,10967.0
2019-07-17 12:30:00,65.3,65.31,65.24,65.26,13421.0,59.7513,59.7604,59.6963,59.7146,13421.0
2019-07-17 12:35:00,65.26,65.32,65.25,65.32,15153.0,59.7146,59.7696,59.7055,59.7696,15153.0
2019-07-17 12:40:00,65.31,65.31,65.28,65.29,6562.0,59.7604,59.7604,59.733,59.7421,6562.0
2019-07-17 12:45:00,65.28,65.29,65.2,65.2,20072.0,59.733,59.7421,59.6597,59.6597,20072.0
2019-07-17 12:50:00,65.2,65.25,65.19,65.22,12606.0,59.6597,59.7055,59.6506,59.678,12606.0
2019-07-17 12:55:00,65.23,65.25,65.16,65.18,15786.0,59.6872,59.7055,59.6231,59.6414,15786.0
2019-07-17 13:00:00,65.17,65.2,65.15,65.16,9484.0,59.6323,59.6597,59.614,59.6231,9484.0
2019-07-17 13:05:00,65.15,65.2,65.12,65.19,21897.0,59.614,59.6597,59.5865,59.6506,21897.0
2019-07-17 13:10:00,65.19,65.23,65.18,65.21,13032.0,59.6506,59.6872,59.6414,59.6689,13032.0
2019-07-17 13:15:00,65.2,65.25,65.2,65.22,7958.0,59.6597,59.7055,59.6597,59.678,7958.0
2019-07-17 13:20:00,65.22,65.26,65.21,65.23,11450.0,59.678,59.7146,59.6689,59.6872,11450.0
2019-07-17 13:25:00,65.23,65.25,65.22,65.23,9873.0,59.6872,59.7055,59.678,59.6872,9873.0
2019-07-17 13:30:00,65.23,65.29,65.23,65.28,25866.0,59.6872,59.7421,59.6872,59.733,25866.0
2019-07-17 13:35:00,65.28,65.29,65.24,65.25,20161.0,59.733,59.7421,59.6963,59.7055,20161.0
2019-07-17 13:40:00,65.26,65.35,65.25,65.35,19664.0,59.7146,59.797,59.7055,59.797,19664.0
2019-07-17 13:45:00,65.36,65.38,65.34,65.34,8645.0,59.8062,59.8245,59.7879,59.7879,8645.0
2019-07-17 13:50:00,65.35,65.37,65.32,65.34,8415.0,59.797,59.8153,59.7696,59.7879,8415.0
2019-07-17 13:55:00,65.34,65.36,65.32,65.35,8662.0,59.7879,59.8062,59.7696,59.797,8662.0
2019-07-17 14:00:00,65.36,65.37,65.32,65.32,20457.0,59.8062,59.8153,59.7696,59.7696,20457.0
2019-07-17 14:05:00,65.32,65.33,65.29,65.31,53977.0,59.7696,59.7787,59.7421,59.7604,53977.0
2019-07-17 14:10:00,65.32,65.37,65.31,65.33,15681.0,59.7696,59.8153,59.7604,59.7787,15681.0
2019-07-17 14:15:00,65.33,65.39,65.33,65.38,14272.0,59.7787,59.8336,59.7787,59.8245,14272.0
2019-07-17 14:20:00,65.39,65.4,65.36,65.37,14742.0,59.8336,59.8428,59.8062,59.8153,14742.0
2019-07-17 14:25:00,65.38,65.42,65.37,65.39,19309.0,59.8245,59.8611,59.8153,59.8336,19309.0
2019-07-17 14:30:00,65.39,65.41,65.39,65.4,33452.0,59.8336,59.8519,59.8336,59.8428,33452.0
2019-07-17 14:35:00,65.4,65.42,65.38,65.42,17440.0,59.8428,59.8611,59.8245,59.8611,17440.0
2019-07-17 14:40:00,65.42,65.47,65.42,65.47,16982.0,59.8611,59.9068,59.8611,59.9068,16982.0
2019-07-17 14:45:00,65.47,65.55,65.46,65.51,42074.0,59.9068,59.98,59.8977,59.9434,42074.0
2019-07-17 14:50:00,65.5,65.5,65.43,65.47,19604.0,59.9343,59.9343,59.8702,59.9068,19604.0
2019-07-17 14:55:00,65.46,65.5,65.45,65.5,19695.0,59.8977,59.9343,59.8885,59.9343,19695.0
2019-07-17 15:00:00,65.5,65.5,65.42,65.45,35612.0,59.9343,59.9343,59.8611,59.8885,35612.0
2019-07-17 15:05:00,65.45,65.49,65.41,65.48,20522.0,59.8885,59.9251,59.8519,59.916,20522.0
2019-07-17 15:10:00,65.48,65.51,65.47,65.51,25124.0,59.916,59.9434,59.9068,59.9434,25124.0
2019-07-17 15:15:00,65.51,65.51,65.46,65.46,15474.0,59.9434,59.9434,59.8977,59.8977,15474.0
2019-07-17 15:20:00,65.47,65.47,65.36,65.39,21392.0,59.9068,59.9068,59.8062,59.8336,21392.0
2019-07-17 15:25:00,65.4,65.44,65.38,65.44,76283.0,59.8428,59.8794,59.8245,59.8794,76283.0
2019-07-17 15:30:00,65.43,65.52,65.42,65.51,26185.0,59.8702,59.9526,59.8611,59.9434,26185.0
2019-07-17 15:35:00,65.5,65.52,65.48,65.48,47829.0,59.9343,59.9526,59.916,59.916,47829.0
2019-07-17 15:40:00,65.49,65.49,65.42,65.42,31316.0,59.9251,59.9251,59.8611,59.8611,31316.0
2019-07-17 15:45:00,65.43,65.48,65.41,65.48,51104.0,59.8702,59.916,59.8519,59.916,51104.0
2019-07-17 15:50:00,65.47,65.48,65.41,65.42,58264.0,59.9068,59.916,59.8519,59.8611,58264.0
2019-07-17 15:55:00,65.41,65.42,65.23,65.26,190925.0,59.8519,59.8611,59.6872,59.7146,190925.0
2019-07-18 09:30:00,64.79,65.32,64.3,65.28,74238.0,59.2846,59.7696,58.8362,59.733,74238.0
2019-07-18 09:35:00,65.3,65.62,65.27,65.57,11835.0,59.7513,60.0441,59.7238,59.9983,11835.0
2019-07-18 09:40:00,65.51,65.51,65.42,65.44,8400.0,59.9434,59.9434,59.8611,59.8794,8400.0
2019-07-18 09:45:00,65.42,65.5,65.36,65.4,30648.0,59.8611,59.9343,59.8062,59.8428,30648.0
2019-07-18 09:50:00,65.4,65.49,65.36,65.45,9045.0,59.8428,59.9251,59.8062,59.8885,9045.0
2019-07-18 09:55:00,65.43,65.54,65.39,65.46,10657.0,59.8702,59.9709,59.8336,59.8977,10657.0
2019-07-18 10:00:00,65.46,65.52,65.35,65.37,20941.0,59.8977,59.9526,59.797,59.8153,20941.0
2019-07-18 10:05:00,65.38,65.42,65.28,65.34,15154.0,59.8245,59.8611,59.733,59.7879,15154.0
2019-07-18 10:10:00,65.34,65.39,65.25,65.3,14005.0,59.7879,59.8336,59.7055,59.7513,14005.0
2019-07-18 10:15:00,65.3,65.49,65.28,65.46,12568.0,59.7513,59.9251,59.733,59.8977,12568.0
2019-07-18 10:20:00,65.46,65.57,65.43,65.54,20159.0,59.8977,59.9983,59.8702,59.9709,20159.0
2019-07-18 10:25:00,65.53,65.55,65.48,65.48,8235.0,59.9617,59.98,59.916,59.916,8235.0
2019-07-18 10:30:00,65.49,65.59,65.49,65.49,10226.0,59.9251,60.0166,59.9251,59.9251,10226.0
2019-07-18 10:35:00,65.49,65.49,65.38,65.41,7600.0,59.9251,59.9251,59.8245,59.8519,7600.0
2019-07-18 10:40:00,65.39,65.5,65.39,65.47,8422.0,59.8336,59.9343,59.8336,59.9068,8422.0
2019-07-18 10:45:00,65.47,65.56,65.47,65.53,11192.0,59.9068,59.9892,59.9068,59.9617,11192.0
2019-07-18 10:50:00,65.53,65.55,65.44,65.51,45511.0,59.9617,59.98,59.8794,59.9434,45511.0
2019-07-18 10:55:00,65.5,65.53,65.41,65.53,24601.0,59.9343,59.9617,59.8519,59.9617,24601.0
2019-07-18 11:00:00,65.53,65.54,65.34,65.37,30971.0,59.9617,59.9709,59.7879,59.8153,30971.0
2019-07-18 11:05:00,65.36,65.37,65.27,65.27,19511.0,59.8062,59.8153,59.7238,59.7238,19511.0
2019-07-18 11:10:00,65.27,65.31,65.26,65.3,17824.0,59.7238,59.7604,59.7146,59.7513,17824.0
2019-07-18 11:15:00,65.28,65.34,65.28,65.34,8768.0,59.733,59.7879,59.733,59.7879,8768.0
2019-07-18 11:20:00,65.33,65.33,65.21,65.25,16597.0,59.7787,59.7787,59.6689,59.7055,16597.0
2019-07-18 11:25:00,65.25,65.3,65.24,65.25,17087.0,59.7055,59.7513,59.6963,59.7055,17087.0
2019-07-18 11:30:00,65.27,65.29,65.15,65.21,21284.0,59.7238,59.7421,59.614,59.6689,21284.0
2019-07-18 11:35:00,65.22,65.23,65.13,65.18,18064.0,59.678,59.6872,59.5957,59.6414,18064.0
2019-07-18 11:40:00,65.17,65.17,65.12,65.14,7984.0,59.6323,59.6323,59.5865,59.6048,7984.0
2019-07-18 11:45:00,65.14,65.16,65.08,65.09,42948.0,59.6048,59.6231,59.5499,59.5591,42948.0
2019-07-18 11:50:00,65.1,65.2,65.1,65.15,9187.0,59.5682,59.6597,59.5682,59.614,9187.0
2019-07-18 11:55:00,65.16,65.2,65.15,65.18,10568.0,59.6231,59.6597,59.614,59.6414,10568.0
2019-07-18 12:00:00,65.19,65.25,65.17,65.25,24186.0,59.6506,59.7055,59.6323,59.7055,24186.0
2019-07-18 12:05:00,65.25,65.36,65.25,65.35,11568.0,59.7055,59.8062,59.7055,59.797,11568.0
2019-07-18 12:10:00,65.36,65.45,65.36,65.44,13597.0,59.8062,59.8885,59.8062,59.8794,13597.0
2019-07-18 12:15:00,65.45,65.47,65.39,65.39,15498.0,59.8885,59.9068,59.8336,59.8336,15498.0
2019-07-18 12:20:00,65.4,65.4,65.37,65.4,14788.0,59.8428,59.8428,59.8153,59.8428,14788.0
2019-07-18 12:25:00,65.39,65.4,65.36,65.37,4231.0,59.8336,59.8428,59.8062,59.8153,4231.0
2019-07-18 12:30:00,65.37,65.4,65.36,65.38,7523.0,59.8153,59.8428,59.8062,59.8245,7523.0
2019-07-18 12:35:00,65.38,65.51,65.38,65.51,74559.0,59.8245,59.9434,59.8245,59.9434,74559.0
2019-07-18 12:40:00,65.53,65.63,65.52,65.58,89751.0,59.9617,60.0532,59.9526,60.0075,89751.0
2019-07-18 12:45:00,65.59,65.63,65.57,65.61,41477.0,60.0166,60.0532,59.9983,60.0349,41477.0
2019-07-18 12:50:00,65.61,65.62,65.59,65.61,8325.0,60.0349,60.0441,60.0166,60.0349,8325.0
2019-07-18 12:55:00,65.61,65.61,65.58,65.59,6342.0,60.0349,60.0349,60.0075,60.0166,6342.0
2019-07-18 13:00:00,65.59,65.63,65.58,65.58,18162.0,60.0166,60.0532,60.0075,60.0075,18162.0
2019-07-18 13:05:00,65.59,65.63,65.58,65.59,15657.0,60.0166,60.0532,60.0075,60.0166,15657.0
2019-07-18 13:10:00,65.59,65.61,65.55,65.61,13105.0,60.0166,60.0349,59.98,60.0349,13105.0
2019-07-18 13:15:00,65.61,65.71,65.6,65.68,20943.0,60.0349,60.1264,60.0258,60.099,20943.0
2019-07-18 13:20:00,65.69,65.69,65.62,65.65,30341.0,60.1081,60.1081,60.0441,60.0715,30341.0
2019-07-18 13:25:00,65.65,65.67,65.62,65.63,7862.0,60.0715,60.0898,60.0441,60.0532,7862.0
2019-07-18 13:30:00,65.63,65.72,65.62,65.69,20912.0,60.0532,60.1356,60.0441,60.1081,20912.0
2019-07-18 13:35:00,65.68,65.69,65.64,65.66,25703.0,60.099,60.1081,60.0624,60.0807,25703.0
2019-07-18 13:40:00,65.66,65.76,65.65,65.75,10289.0,60.0807,60.1722,60.0715,60.163,10289.0
2019-07-18 13:45:00,65.74,65.75,65.65,65.68,34260.0,60.1539,60.163,60.0715,60.099,34260.0
2019-07-18 13:50:00,65.67,65.67,65.59,65.59,5916.0,60.0898,60.0898,60.0166,60.0166,5916.0
2019-07-18 13:55:00,65.6,65.65,65.58,65.64,8804.0,60.0258,60.0715,60.0075,60.0624,8804.0
2019-07-18 14:00:00,65.64,65.72,65.64,65.71,7156.0,60.0624,60.1356,60.0624,60.1264,7156.0
2019-07-18 14:05:00,65.71,65.77,65.7,65.74,11361.0,60.1264,60.1813,60.1173,60.1539,11361.0
2019-07-18 14:10:00,65.74,65.8,65.74,65.75,8635.0,60.1539,60.2088,60.1539,60.163,8635.0
2019-07-18 14:15:00,65.75,65.85,65.74,65.84,12771.0,60.163,60.2545,60.1539,60.2454,12771.0
2019-07-18 14:20:00,65.84,65.91,65.84,65.88,13481.0,60.2454,60.3094,60.2454,60.282,13481.0
2019-07-18 14:25:00,65.88,65.92,65.86,65.89,13414.0,60.282,60.3186,60.2637,60.2911,13414.0
2019-07-18 14:30:00,65.89,65.93,65.88,65.91,16773.0,60.2911,60.3277,60.282,60.3094,16773.0
2019-07-18 14:35:00,65.92,65.95,65.9,65.91,14456.0,60.3186,60.346,60.3003,60.3094,14456.0
2019-07-18 14:40:00,65.9,65.91,65.83,65.9,22161.0,60.3003,60.3094,60.2362,60.3003,22161.0
2019-07-18 14:45:00,65.89,65.94,65.84,65.84,16978.0,60.2911,60.3369,60.2454,60.2454,16978.0
2019-07-18 14:50:00,65.84,65.88,65.84,65.88,11659.0,60.2454,60.282,60.2454,60.282,11659.0
2019-07-18 14:55:00,65.87,65.93,65.84,65.92,16513.0,60.2728,60.3277,60.2454,60.3186,16513.0
2019-07-18 15:00:00,65.91,66.02,65.89,66.0,24863.0,60.3094,60.4101,60.2911,60.3918,24863.0
2019-07-18 15:05:00,66.0,66.0,65.92,65.95,9464.0,60.3918,60.3918,60.3186,60.346,9464.0
2019-07-18 15:10:00,65.93,65.98,65.89,65.98,17518.0,60.3277,60.3735,60.2911,60.3735,17518.0
2019-07-18 15:15:00,65.97,65.97,65.87,65.89,14175.0,60.3643,60.3643,60.2728,60.2911,14175.0
2019-07-18 15:20:00,65.9,65.9,65.84,65.84,17505.0,60.3003,60.3003,60.2454,60.2454,17505.0
2019-07-18 15:25:00,65.84,65.9,65.79,65.89,20695.0,60.2454,60.3003,60.1996,60.2911,20695.0
2019-07-18 15:30:00,65.88,65.92,65.85,65.88,22800.0,60.282,60.3186,60.2545,60.282,22800.0
2019-07-18 15:35:00,65.89,65.93,65.89,65.92,21777.0,60.2911,60.3277,60.2911,60.3186,21777.0
2019-07-18 15:40:00,65.92,65.94,65.89,65.94,22259.0,60.3186,60.3369,60.2911,60.3369,22259.0
2019-07-18 15:45:00,65.93,65.93,65.78,65.78,25602.0,60.3277,60.3277,60.1905,60.1905,25602.0
2019-07-18 15:50:00,65.78,65.85,65.77,65.8,35582.0,60.1905,60.2545,60.1813,60.2088,35582.0
2019-07-18 15:55:00,65.8,65.95,65.8,65.93,97685.0,60.2088,60.346,60.2088,60.3277,97685.0
2019-07-19 09:30:00,66.01,66.2,65.73,66.17,147867.0,60.4009,60.5748,60.1447,60.5473,147867.0
2019-07-19 09:35:00,66.19,66.24,66.06,66.24,19401.0,60.5656,60.6114,60.4467,60.6114,19401.0
2019-07-19 09:40:00,66.19,66.27,66.01,66.01,8507.0,60.5656,60.6388,60.4009,60.4009,8507.0
2019-07-19 09:45:00,66.01,66.08,65.93,66.08,29354.0,60.4009,60.465,60.3277,60.465,29354.0
2019-07-19 09:50:00,66.06,66.11,65.93,65.93,8536.0,60.4467,60.4924,60.3277,60.3277,8536.0
2019-07-19 09:55:00,65.95,65.98,65.87,65.92,12149.0,60.346,60.3735,60.2728,60.3186,12149.0
2019-07-19 10:00:00,65.91,66.03,65.91,65.96,21922.0,60.3094,60.4192,60.3094,60.3552,21922.0
2019-07-19 10:05:00,65.96,66.0,65.88,65.94,34360.0,60.3552,60.3918,60.282,60.3369,34360.0
2019-07-19 10:10:00,65.94,66.02,65.92,65.98,22746.0,60.3369,60.4101,60.3186,60.3735,22746.0
2019-07-19 10:15:00,65.97,66.13,65.97,66.07,38073.0,60.3643,60.5107,60.3643,60.4558,38073.0
2019-07-19 10:20:00,66.08,66.16,66.04,66.15,12829.0,60.465,60.5382,60.4284,60.529,12829.0
2019-07-19 10:25:00,66.15,66.18,66.04,66.11,13459.0,60.529,60.5565,60.4284,60.4924,13459.0
2019-07-19 10:30:00,66.1,66.19,66.08,66.09,23527.0,60.4833,60.5656,60.465,60.4741,23527.0
2019-07-19 10:35:00,66.09,66.1,65.97,66.05,40481.0,60.4741,60.4833,60.3643,60.4375,40481.0
2019-07-19 10:40:00,66.05,66.05,65.95,66.02,16231.0,60.4375,60.4375,60.346,60.4101,16231.0
2019-07-19 10:45:00,66.01,66.01,65.85,65.87,13431.0,60.4009,60.4009,60.2545,60.2728,13431.0
2019-07-19 10:50:00,65.88,65.9,65.8,65.87,17373.0,60.282,60.3003,60.2088,60.2728,17373.0
2019-07-19 10:55:00,65.86,65.99,65.84,65.96,10635.0,60.2637,60.3826,60.2454,60.3552,10635.0
2019-07-19 11:00:00,65.94,65.99,65.92,65.94,12772.0,60.3369,60.3826,60.3186,60.3369,12772.0
2019-07-19 11:05:00,65.94,66.0,65.89,65.98,12669.0,60.3369,60.3918,60.2911,60.3735,12669.0
2019-07-19 11:10:00,65.99,66.0,65.93,65.97,12805.0,60.3826,60.3918,60.3277,60.3643,12805.0
2019-07-19 11:15:00,65.96,65.99,65.92,65.95,12865.0,60.3552,60.3826,60.3186,60.346,12865.0
2019-07-19 11:20:00,65.96,65.98,65.91,65.93,17507.0,60.3552,60.3735,60.3094,60.3277,17507.0
2019-07-19 11:25:00,65.92,65.92,65.77,65.83,29536.0,60.3186,60.3186,60.1813,60.2362,29536.0
2019-07-19 11:30:00,65.83,65.89,65.83,65.88,17289.0,60.2362,60.2911,60.2362,60.282,17289.0
2019-07-19 11:35:00,65.88,65.91,65.62,65.64,84270.0,60.282,60.3094,60.0441,60.0624,84270.0
2019-07-19 11:40:00,65.63,65.68,65.53,65.66,27016.0,60.0532,60.099,59.9617,60.0807,27016.0
2019-07-19 11:45:00,65.67,65.7,65.61,65.69,31343.0,60.0898,60.1173,60.0349,60.1081,31343.0
2019-07-19 11:50:00,65.69,65.74,65.66,65.71,22354.0,60.1081,60.1539,60.0807,60.1264,22354.0
2019-07-19 11:55:00,65.72,65.77,65.66,65.77,14950.0,60.1356,60.1813,60.0807,60.1813,14950.0
2019-07-19 12:00:00,65.77,65.85,65.77,65.85,13997.0,60.1813,60.2545,60.1813,60.2545,13997.0
2019-07-19 12:05:00,65.85,65.86,65.8,65.83,20742.0,60.2545,60.2637,60.2088,60.2362,20742.0
2019-07-19 12:10:00,65.82,65.87,65.79,65.87,10509.0,60.2271,60.2728,60.1996,60.2728,10509.0
2019-07-19 12:15:00,65.88,65.9,65.83,65.84,11548.0,60.282,60.3003,60.2362,60.2454,11548.0
2019-07-19 12:20:00,65.84,65.85,65.82,65.82,6882.0,60.2454,60.2545,60.2271,60.2271,6882.0
2019-07-19 12:25:00,65.82,65.92,65.82,65.89,10777.0,60.2271,60.3186,60.2271,60.2911,10777.0
2019-07-19 12:30:00,65.9,65.94,65.89,65.94,7093.0,60.3003,60.3369,60.2911,60.3369,7093.0
2019-07-19 12:35:00,65.93,65.97,65.91,65.91,11157.0,60.3277,60.3643,60.3094,60.3094,11157.0
2019-07-19 12:40:00,65.92,65.96,65.91,65.92,15428.0,60.3186,60.3552,60.3094,60.3186,15428.0
2019-07-19 12:45:00,65.92,65.95,65.89,65.92,20904.0,60.3186,60.346,60.2911,60.3186,20904.0
2019-07-19 12:50:00,65.91,65.92,65.82,65.83,33996.0,60.3094,60.3186,60.2271,60.2362,33996.0
2019-07-19 12:55:00,65.83,65.84,65.78,65.78,18299.0,60.2362,60.2454,60.1905,60.1905,18299.0
2019-07-19 13:00:00,65.78,65.85,65.78,65.81,22578.0,60.1905,60.2545,60.1905,60.2179,22578.0
2019-07-19 13:05:00,65.8,65.85,65.8,65.84,7981.0,60.2088,60.2545,60.2088,60.2454,7981.0
2019-07-19 13:10:00,65.84,65.86,65.83,65.85,4500.0,60.2454,60.2637,60.2362,60.2545,4500.0
2019-07-19 13:15:00,65.84,65.9,65.82,65.86,7300.0,60.2454,60.3003,60.2271,60.2637,7300.0
2019-07-19 13:20:00,65.87,65.93,65.84,65.89,27072.0,60.2728,60.3277,60.2454,60.2911,27072.0
2019-07-19 13:25:00,65.9,65.94,65.9,65.93,12856.0,60.3003,60.3369,60.3003,60.3277,12856.0
2019-07-19 13:30:00,65.93,65.98,65.9,65.93,8929.0,60.3277,60.3735,60.3003,60.3277,8929.0
2019-07-19 13:35:00,65.93,65.93,65.87,65.88,11900.0,60.3277,60.3277,60.2728,60.282,11900.0
2019-07-19 13:40:00,65.86,65.88,65.82,65.87,8800.0,60.2637,60.282,60.2271,60.2728,8800.0
2019-07-19 13:45:00,65.87,65.94,65.86,65.92,10957.0,60.2728,60.3369,60.2637,60.3186,10957.0
2019-07-19 13:50:00,65.92,65.96,65.9,65.9,13410.0,60.3186,60.3552,60.3003,60.3003,13410.0
2019-07-19 13:55:00,65.91,65.91,65.78,65.81,22101.0,60.3094,60.3094,60.1905,60.2179,22101.0
2019-07-19 14:00:00,65.81,65.83,65.74,65.75,29228.0,60.2179,60.2362,60.1539,60.163,29228.0
2019-07-19 14:05:00,65.75,65.76,65.56,65.56,25577.0,60.163,60.1722,59.9892,59.9892,25577.0
2019-07-19 14:10:00,65.55,65.65,65.53,65.58,37029.0,59.98,60.0715,59.9617,60.0075,37029.0
2019-07-19 14:15:00,65.57,65.59,65.53,65.53,20279.0,59.9983,60.0166,59.9617,59.9617,20279.0
2019-07-19 14:20:00,65.54,65.59,65.48,65.49,23648.0,59.9709,60.0166,59.916,59.9251,23648.0
2019-07-19 14:25:00,65.49,65.53,65.44,65.44,16891.0,59.9251,59.9617,59.8794,59.8794,16891.0
2019-07-19 14:30:00,65.45,65.51,65.4,65.42,25486.0,59.8885,59.9434,59.8428,59.8611,25486.0
2019-07-19 14:35:00,65.41,65.43,65.35,65.41,23982.0,59.8519,59.8702,59.797,59.8519,23982.0
2019-07-19 14:40:00,65.42,65.46,65.39,65.4,21848.0,59.8611,59.8977,59.8336,59.8428,21848.0
2019-07-19 14:45:00,65.4,65.44,65.38,65.41,10991.0,59.8428,59.8794,59.8245,59.8519,10991.0
2019-07-19 14:50:00,65.42,65.45,65.39,65.4,17797.0,59.8611,59.8885,59.8336,59.8428,17797.0
2019-07-19 14:55:00,65.41,65.41,65.35,65.4,23129.0,59.8519,59.8519,59.797,59.8428,23129.0
2019-07-19 15:00:00,65.39,65.4,65.28,65.29,23205.0,59.8336,59.8428,59.733,59.7421,23205.0
2019-07-19 15:05:00,65.29,65.33,65.25,65.31,29458.0,59.7421,59.7787,59.7055,59.7604,29458.0
2019-07-19 15:10:00,65.32,65.36,65.3,65.31,38449.0,59.7696,59.8062,59.7513,59.7604,38449.0
2019-07-19 15:15:00,65.3,65.33,65.22,65.24,29060.0,59.7513,59.7787,59.678,59.6963,29060.0
2019-07-19 15:20:00,65.23,65.3,65.13,65.28,37472.0,59.6872,59.7513,59.5957,59.733,37472.0
2019-07-19 15:25:00,65.29,65.41,65.29,65.41,33788.0,59.7421,59.8519,59.7421,59.8519,33788.0
2019-07-19 15:30:00,65.41,65.44,65.36,65.4,44692.0,59.8519,59.8794,59.8062,59.8428,44692.0
2019-07-19 15:35:00,65.4,65.43,65.39,65.42,38284.0,59.8428,59.8702,59.8336,59.8611,38284.0
2019-07-19 15:40:00,65.42,65.49,65.38,65.48,41743.0,59.8611,59.9251,59.8245,59.916,41743.0
2019-07-19 15:45:00,65.47,65.47,65.23,65.28,37725.0,59.9068,59.9068,59.6872,59.733,37725.0
2019-07-19 15:50:00,65.29,65.35,65.27,65.31,47749.0,59.7421,59.797,59.7238,59.7604,47749.0
2019-07-19 15:55:00,65.31,65.31,65.03,65.12,564851.0,59.7604,59.7604,59.5042,59.5865,564851.0
2019-07-22 09:30:00,65.3,65.72,65.19,65.63,53706.0,59.7513,60.1356,59.6506,60.0532,53706.0
2019-07-22 09:35:00,65.62,65.74,65.45,65.58,46927.0,60.0441,60.1539,59.8885,60.0075,46927.0
2019-07-22 09:40:00,65.59,65.71,65.59,65.66,19273.0,60.0166,60.1264,60.0166,60.0807,19273.0
2019-07-22 09:45:00,65.66,65.8,65.59,65.78,28877.0,60.0807,60.2088,60.0166,60.1905,28877.0
2019-07-22 09:50:00,65.81,65.91,65.76,65.84,19402.0,60.2179,60.3094,60.1722,60.2454,19402.0
2019-07-22 09:55:00,65.84,65.84,65.71,65.72,14844.0,60.2454,60.2454,60.1264,60.1356,14844.0
2019-07-22 10:00:00,65.73,65.81,65.73,65.78,31742.0,60.1447,60.2179,60.1447,60.1905,31742.0
2019-07-22 10:05:00,65.77,65.79,65.68,65.72,23795.0,60.1813,60.1996,60.099,60.1356,23795.0
2019-07-22 10:10:00,65.71,65.72,65.64,65.7,14881.0,60.1264,60.1356,60.0624,60.1173,14881.0
2019-07-22 10:15:00,65.7,65.8,65.59,65.6,74338.0,60.1173,60.2088,60.0166,60.0258,74338.0
2019-07-22 10:20:00,65.59,65.65,65.56,65.62,12349.0,60.0166,60.0715,59.9892,60.0441,12349.0
2019-07-22 10:25:00,65.63,65.73,65.61,65.68,14115.0,60.0532,60.1447,60.0349,60.099,14115.0
2019-07-22 10:30:00,65.68,65.72,65.56,65.58,21667.0,60.099,60.1356,59.9892,60.0075,21667.0
2019-07-22 10:35:00,65.58,65.67,65.57,65.62,16756.0,60.0075,60.0898,59.9983,60.0441,16756.0
2019-07-22 10:40:00,65.62,65.62,65.48,65.48,18629.0,60.0441,60.0441,59.916,59.916,18629.0
2019-07-22 10:45:00,65.51,65.51,65.46,65.5,19524.0,59.9434,59.9434,59.8977,59.9343,19524.0
2019-07-22 10:50:00,65.5,65.51,65.47,65.5,9979.0,59.9343,59.9434,59.9068,59.9343,9979.0
2019-07-22 10:55:00,65.49,65.51,65.47,65.48,14750.0,59.9251,59.9434,59.9068,59.916,14750.0
2019-07-22 11:00:00,65.48,65.56,65.47,65.49,23477.0,59.916,59.9892,59.9068,59.9251,23477.0
2019-07-22 11:05:00,65.48,65.52,65.45,65.45,24740.0,59.916,59.9526,59.8885,59.8885,24740.0
2019-07-22 11:10:00,65.45,65.47,65.41,65.47,8993.0,59.8885,59.9068,59.8519,59.9068,8993.0
2019-07-22 11:15:00,65.48,65.5,65.41,65.5,9500.0,59.916,59.9343,59.8519,59.9343,9500.0
2019-07-22 11:20:00,65.5,65.5,65.43,65.46,22525.0,59.9343,59.9343,59.8702,59.8977,22525.0
2019-07-22 11:25:00,65.47,65.54,65.46,65.53,16118.0,59.9068,59.9709,59.8977,59.9617,16118.0
2019-07-22 11:30:00,65.53,65.61,65.53,65.6,11249.0,59.9617,60.0349,59.9617,60.0258,11249.0
2019-07-22 11:35:00,65.6,65.65,65.58,65.64,35667.0,60.0258,60.0715,60.0075,60.0624,35667.0
2019-07-22 11:40:00,65.64,65.65,65.55,65.6,20826.0,60.0624,60.0715,59.98,60.0258,20826.0
2019-07-22 11:45:00,65.59,65.6,65.58,65.6,9658.0,60.0166,60.0258,60.0075,60.0258,9658.0
2019-07-22 11:50:00,65.59,65.62,65.58,65.59,13032.0,60.0166,60.0441,60.0075,60.0166,13032.0
2019-07-22 11:55:00,65.59,65.61,65.58,65.59,16018.0,60.0166,60.0349,60.0075,60.0166,16018.0
2019-07-22 12:00:00,65.59,65.63,65.52,65.52,23511.0,60.0166,60.0532,59.9526,59.9526,23511.0
2019-07-22 12:05:00,65.54,65.59,65.53,65.59,18798.0,59.9709,60.0166,59.9617,60.0166,18798.0
2019-07-22 12:10:00,65.59,65.6,65.57,65.58,15612.0,60.0166,60.0258,59.9983,60.0075,15612.0
2019-07-22 12:15:00,65.59,65.76,65.58,65.69,47595.0,60.0166,60.1722,60.0075,60.1081,47595.0
2019-07-22 12:20:00,65.65,65.69,65.64,65.65,24422.0,60.0715,60.1081,60.0624,60.0715,24422.0
2019-07-22 12:25:00,65.64,65.65,65.58,65.6,14763.0,60.0624,60.0715,60.0075,60.0258,14763.0
2019-07-22 12:30:00,65.59,65.63,65.59,65.63,15586.0,60.0166,60.0532,60.0166,60.0532,15586.0
2019-07-22 12:35:00,65.63,65.65,65.62,65.62,19823.0,60.0532,60.0715,60.0441,60.0441,19823.0
2019-07-22 12:40:00,65.62,65.65,65.61,65.64,12339.0,60.0441,60.0715,60.0349,60.0624,12339.0
2019-07-22 12:45:00,65.64,65.65,65.63,65.65,9583.0,60.0624,60.0715,60.0532,60.0715,9583.0
2019-07-22 12:50:00,65.65,65.65,65.62,65.64,18770.0,60.0715,60.0715,60.0441,60.0624,18770.0
2019-07-22 12:55:00,65.63,65.71,65.62,65.7,34826.0,60.0532,60.1264,60.0441,60.1173,34826.0
2019-07-22 13:00:00,65.71,65.73,65.61,65.62,13407.0,60.1264,60.1447,60.0349,60.0441,13407.0
2019-07-22 13:05:00,65.61,65.63,65.58,65.58,7800.0,60.0349,60.0532,60.0075,60.0075,7800.0
2019-07-22 13:10:00,65.59,65.63,65.57,65.62,15107.0,60.0166,60.0532,59.9983,60.0441,15107.0
2019-07-22 13:15:00,65.62,65.68,65.61,65.62,29725.0,60.0441,60.099,60.0349,60.0441,29725.0
2019-07-22 13:20:00,65.62,65.65,65.61,65.64,13642.0,60.0441,60.0715,60.0349,60.0624,13642.0
2019-07-22 13:25:00,65.65,65.66,65.61,65.64,25543.0,60.0715,60.0807,60.0349,60.0624,25543.0
2019-07-22 13:30:00,65.64,65.72,65.64,65.69,22755.0,60.0624,60.1356,60.0624,60.1081,22755.0
2019-07-22 13:35:00,65.68,65.7,65.66,65.7,9096.0,60.099,60.1173,60.0807,60.1173,9096.0
2019-07-22 13:40:00,65.7,65.71,65.64,65.66,18523.0,60.1173,60.1264,60.0624,60.0807,18523.0
2019-07-22 13:45:00,65.66,65.66,65.62,65.63,8311.0,60.0807,60.0807,60.0441,60.0532,8311.0
2019-07-22 13:50:00,65.64,65.67,65.62,65.65,13662.0,60.0624,60.0898,60.0441,60.0715,13662.0
2019-07-22 13:55:00,65.65,65.73,65.65,65.72,11719.0,60.0715,60.1447,60.0715,60.1356,11719.0
2019-07-22 14:00:00,65.72,65.73,65.68,65.7,11285.0,60.1356,60.1447,60.099,60.1173,11285.0
2019-07-22 14:05:00,65.71,65.73,65.64,65.64,13045.0,60.1264,60.1447,60.0624,60.0624,13045.0
2019-07-22 14:10:00,65.64,65.66,65.62,65.65,10344.0,60.0624,60.0807,60.0441,60.0715,10344.0
2019-07-22 14:15:00,65.64,65.69,65.64,65.67,9320.0,60.0624,60.1081,60.0624,60.0898,9320.0
2019-07-22 14:20:00,65.67,65.7,65.66,65.69,9822.0,60.0898,60.1173,60.0807,60.1081,9822.0
2019-07-22 14:25:00,65.69,65.69,65.66,65.68,10394.0,60.1081,60.1081,60.0807,60.099,10394.0
2019-07-22 14:30:00,65.68,65.68,65.65,65.67,11826.0,60.099,60.099,60.0715,60.0898,11826.0
2019-07-22 14:35:00,65.67,65.67,65.62,65.64,8936.0,60.0898,60.0898,60.0441,60.0624,8936.0
2019-07-22 14:40:00,65.64,65.64,65.57,65.58,20442.0,60.0624,60.0624,59.9983,60.0075,20442.0
2019-07-22 14:45:00,65.58,65.6,65.57,65.6,11199.0,60.0075,60.0258,59.9983,60.0258,11199.0
2019-07-22 14:50:00,65.61,65.64,65.6,65.64,7883.0,60.0349,60.0624,60.0258,60.0624,7883.0
2019-07-22 14:55:00,65.63,65.69,65.63,65.66,15621.0,60.0532,60.1081,60.0532,60.0807,15621.0
2019-07-22 15:00:00,65.66,65.77,65.65,65.67,89007.0,60.0807,60.1813,60.0715,60.0898,89007.0
2019-07-22 15:05:00,65.67,65.7,65.62,65.62,26158.0,60.0898,60.1173,60.0441,60.0441,26158.0
2019-07-22 15:10:00,65.62,65.62,65.55,65.56,13712.0,60.0441,60.0441,59.98,59.9892,13712.0
2019-07-22 15:15:00,65.56,65.58,65.54,65.54,15270.0,59.9892,60.0075,59.9709,59.9709,15270.0
2019-07-22 15:20:00,65.55,65.55,65.48,65.52,14879.0,59.98,59.98,59.916,59.9526,14879.0
2019-07-22 15:25:00,65.52,65.55,65.52,65.54,14580.0,59.9526,59.98,59.9526,59.9709,14580.0
2019-07-22 15:30:00,65.55,65.55,65.46,65.47,19769.0,59.98,59.98,59.8977,59.9068,19769.0
2019-07-22 15:35:00,65.46,65.5,65.45,65.47,18947.0,59.8977,59.9343,59.8885,59.9068,18947.0
2019-07-22 15:40:00,65.47,65.51,65.46,65.5,22212.0,59.9068,59.9434,59.8977,59.9343,22212.0
2019-07-22 15:45:00,65.49,65.5,65.45,65.49,22600.0,59.9251,59.9343,59.8885,59.9251,22600.0
2019-07-22 15:50:00,65.49,65.55,65.48,65.54,37318.0,59.9251,59.98,59.916,59.9709,37318.0
2019-07-22 15:55:00,65.54,65.63,65.5,65.54,188306.0,59.9709,60.0532,59.9343,59.9709,188306.0
2019-07-23 09:30:00,65.3,65.3,64.89,65.27,97667.0,59.7513,59.7513,59.3761,59.7238,97667.0
2019-07-23 09:35:00,65.3,65.35,65.04,65.1,45438.0,59.7513,59.797,59.5133,59.5682,45438.0
2019-07-23 09:40:00,65.09,65.13,65.02,65.08,48933.0,59.5591,59.5957,59.495,59.5499,48933.0
2019-07-23 09:45:00,65.09,65.11,65.03,65.03,52934.0,59.5591,59.5774,59.5042,59.5042,52934.0
2019-07-23 09:50:00,65.04,65.07,64.94,64.97,36849.0,59.5133,59.5408,59.4218,59.4493,36849.0
2019-07-23 09:55:00,64.98,65.0,64.92,65.0,35873.0,59.4584,59.4767,59.4035,59.4767,35873.0
2019-07-23 10:00:00,65.0,65.04,64.95,65.01,56633.0,59.4767,59.5133,59.431,59.4859,56633.0
2019-07-23 10:05:00,65.02,65.13,65.0,65.08,93324.0,59.495,59.5957,59.4767,59.5499,93324.0
2019-07-23 10:10:00,65.07,65.09,65.01,65.09,83784.0,59.5408,59.5591,59.4859,59.5591,83784.0
2019-07-23 10:15:00,65.1,65.32,65.1,65.27,37413.0,59.5682,59.7696,59.5682,59.7238,37413.0
2019-07-23 10:20:00,65.27,65.31,65.13,65.18,69300.0,59.7238,59.7604,59.5957,59.6414,69300.0
2019-07-23 10:25:00,65.19,65.24,65.1,65.16,66127.0,59.6506,59.6963,59.5682,59.6231,66127.0
2019-07-23 10:30:00,65.17,65.34,65.1,65.32,44706.0,59.6323,59.7879,59.5682,59.7696,44706.0
2019-07-23 10:35:00,65.31,65.34,65.19,65.24,70176.0,59.7604,59.7879,59.6506,59.6963,70176.0
2019-07-23 10:40:00,65.24,65.26,65.15,65.16,29128.0,59.6963,59.7146,59.614,59.6231,29128.0
2019-07-23 10:45:00,65.16,65.21,65.14,65.2,57726.0,59.6231,59.6689,59.6048,59.6597,57726.0
2019-07-23 10:50:00,65.2,65.26,65.19,65.2,37322.0,59.6597,59.7146,59.6506,59.6597,37322.0
2019-07-23 10:55:00,65.21,65.28,65.2,65.26,18311.0,59.6689,59.733,59.6597,59.7146,18311.0
2019-07-23 11:00:00,65.27,65.27,65.21,65.25,15675.0,59.7238,59.7238,59.6689,59.7055,15675.0
2019-07-23 11:05:00,65.25,65.25,65.18,65.22,63614.0,59.7055,59.7055,59.6414,59.678,63614.0
2019-07-23 11:10:00,65.22,65.29,65.2,65.2,39772.0,59.678,59.7421,59.6597,59.6597,39772.0
2019-07-23 11:15:00,65.2,65.23,65.2,65.2,36319.0,59.6597,59.6872,59.6597,59.6597,36319.0
2019-07-23 11:20:00,65.2,65.22,65.18,65.2,30463.0,59.6597,59.678,59.6414,59.6597,30463.0
2019-07-23 11:25:00,65.2,65.23,65.11,65.17,51501.0,59.6597,59.6872,59.5774,59.6323,51501.0
2019-07-23 11:30:00,65.18,65.19,65.07,65.08,46563.0,59.6414,59.6506,59.5408,59.5499,46563.0
2019-07-23 11:35:00,65.09,65.1,64.98,65.04,26688.0,59.5591,59.5682,59.4584,59.5133,26688.0
2019-07-23 11:40:00,65.05,65.05,64.98,64.98,14170.0,59.5225,59.5225,59.4584,59.4584,14170.0
2019-07-23 11:45:00,64.98,65.05,64.96,65.04,52340.0,59.4584,59.5225,59.4401,59.5133,52340.0
2019-07-23 11:50:00,65.04,65.08,65.01,65.03,14029.0,59.5133,59.5499,59.4859,59.5042,14029.0
2019-07-23 11:55:00,65.02,65.02,64.92,64.97,66274.0,59.495,59.495,59.4035,59.4493,66274.0
2019-07-23 12:00:00,64.97,64.99,64.93,64.98,15319.0,59.4493,59.4676,59.4127,59.4584,15319.0
2019-07-23 12:05:00,64.97,65.08,64.95,65.03,26043.0,59.4493,59.5499,59.431,59.5042,26043.0
2019-07-23 12:10:00,65.03,65.12,65.0,65.11,19710.0,59.5042,59.5865,59.4767,59.5774,19710.0
2019-07-23 12:15:00,65.11,65.14,65.09,65.13,20884.0,59.5774,59.6048,59.5591,59.5957,20884.0
2019-07-23 12:20:00,65.13,65.14,65.04,65.05,28832.0,59.5957,59.6048,59.5133,59.5225,28832.0
2019-07-23 12:25:00,65.03,65.04,64.98,65.02,67947.0,59.5042,59.5133,59.4584,59.495,67947.0
2019-07-23 12:30:00,65.02,65.12,65.01,65.12,18528.0,59.495,59.5865,59.4859,59.5865,18528.0
2019-07-23 12:35:00,65.12,65.22,65.11,65.2,13139.0,59.5865,59.678,59.5774,59.6597,13139.0
2019-07-23 12:40:00,65.19,65.27,65.17,65.26,14039.0,59.6506,59.7238,59.6323,59.7146,14039.0
2019-07-23 12:45:00,65.26,65.29,65.25,65.28,10752.0,59.7146,59.7421,59.7055,59.733,10752.0
2019-07-23 12:50:00,65.29,65.36,65.29,65.34,18537.0,59.7421,59.8062,59.7421,59.7879,18537.0
2019-07-23 12:55:00,65.34,65.4,65.32,65.36,17529.0,59.7879,59.8428,59.7696,59.8062,17529.0
2019-07-23 13:00:00,65.37,65.38,65.31,65.38,8958.0,59.8153,59.8245,59.7604,59.8245,8958.0
2019-07-23 13:05:00,65.39,65.45,65.37,65.45,12765.0,59.8336,59.8885,59.8153,59.8885,12765.0
2019-07-23 13:10:00,65.44,65.47,65.41,65.44,13689.0,59.8794,59.9068,59.8519,59.8794,13689.0
2019-07-23 13:15:00,65.45,65.55,65.44,65.55,16955.0,59.8885,59.98,59.8794,59.98,16955.0
2019-07-23 13:20:00,65.55,65.56,65.51,65.55,10056.0,59.98,59.9892,59.9434,59.98,10056.0
2019-07-23 13:25:00,65.57,65.57,65.49,65.53,16561.0,59.9983,59.9983,59.9251,59.9617,16561.0
2019-07-23 13:30:00,65.54,65.6,65.52,65.59,14780.0,59.9709,60.0258,59.9526,60.0166,14780.0
2019-07-23 13:35:00,65.59,65.59,65.55,65.59,12259.0,60.0166,60.0166,59.98,60.0166,12259.0
2019-07-23 13:40:00,65.59,65.78,65.57,65.72,18319.0,60.0166,60.1905,59.9983,60.1356,18319.0
2019-07-23 13:45:00,65.73,65.74,65.69,65.72,18059.0,60.1447,60.1539,60.1081,60.1356,18059.0
2019-07-23 13:50:00,65.73,65.74,65.67,65.69,17592.0,60.1447,60.1539,60.0898,60.1081,17592.0
2019-07-23 13:55:00,65.68,65.8,65.67,65.76,15753.0,60.099,60.2088,60.0898,60.1722,15753.0
2019-07-23 14:00:00,65.77,65.78,65.67,65.69,17617.0,60.1813,60.1905,60.0898,60.1081,17617.0
2019-07-23 14:05:00,65.68,65.7,65.63,65.65,16428.0,60.099,60.1173,60.0532,60.0715,16428.0
2019-07-23 14:10:00,65.65,65.67,65.63,65.66,15046.0,60.0715,60.0898,60.0532,60.0807,15046.0
2019-07-23 14:15:00,65.67,65.72,65.66,65.7,14252.0,60.0898,60.1356,60.0807,60.1173,14252.0
2019-07-23 14:20:00,65.71,65.73,65.7,65.71,7731.0,60.1264,60.1447,60.1173,60.1264,7731.0
2019-07-23 14:25:00,65.71,65.72,65.68,65.7,26305.0,60.1264,60.1356,60.099,60.1173,26305.0
2019-07-23 14:30:00,65.7,65.7,65.61,65.63,15377.0,60.1173,60.1173,60.0349,60.0532,15377.0
2019-07-23 14:35:00,65.61,65.63,65.52,65.53,19663.0,60.0349,60.0532,59.9526,59.9617,19663.0
2019-07-23 14:40:00,65.53,65.56,65.52,65.55,15139.0,59.9617,59.9892,59.9526,59.98,15139.0
2019-07-23 14:45:00,65.55,65.55,65.49,65.53,10872.0,59.98,59.98,59.9251,59.9617,10872.0
2019-07-23 14:50:00,65.53,65.58,65.52,65.53,17378.0,59.9617,60.0075,59.9526,59.9617,17378.0
2019-07-23 14:55:00,65.53,65.56,65.51,65.54,9016.0,59.9617,59.9892,59.9434,59.9709,9016.0
2019-07-23 15:00:00,65.54,65.62,65.53,65.62,38191.0,59.9709,60.0441,59.9617,60.0441,38191.0
2019-07-23 15:05:00,65.62,65.67,65.62,65.66,14718.0,60.0441,60.0898,60.0441,60.0807,14718.0
2019-07-23 15:10:00,65.66,65.66,65.57,65.59,31093.0,60.0807,60.0807,59.9983,60.0166,31093.0
2019-07-23 15:15:00,65.58,65.58,65.53,65.57,15485.0,60.0075,60.0075,59.9617,59.9983,15485.0
2019-07-23 15:20:00,65.57,65.6,65.54,65.56,10046.0,59.9983,60.0258,59.9709,59.9892,10046.0
2019-07-23 15:25:00,65.56,65.62,65.55,65.59,13197.0,59.9892,60.0441,59.98,60.0166,13197.0
2019-07-23 15:30:00,65.59,65.63,65.59,65.62,16165.0,60.0166,60.0532,60.0166,60.0441,16165.0
2019-07-23 15:35:00,65.61,65.64,65.58,65.62,28057.0,60.0349,60.0624,60.0075,60.0441,28057.0
2019-07-23 15:40:00,65.62,65.64,65.59,65.63,19153.0,60.0441,60.0624,60.0166,60.0532,19153.0
2019-07-23 15:45:00,65.64,65.68,65.64,65.66,27143.0,60.0624,60.099,60.0624,60.0807,27143.0
2019-07-23 15:50:00,65.66,65.73,65.65,65.72,54630.0,60.0807,60.1447,60.0715,60.1356,54630.0
2019-07-23 15:55:00,65.72,65.87,65.72,65.87,230843.0,60.1356,60.2728,60.1356,60.2728,230843.0
2019-07-24 09:30:00,65.56,65.79,64.89,65.21,134607.0,59.9892,60.1996,59.3761,59.6689,134607.0
2019-07-24 09:35:00,65.19,65.37,65.08,65.11,52490.0,59.6506,59.8153,59.5499,59.5774,52490.0
2019-07-24 09:40:00,65.14,65.36,65.09,65.1,48058.0,59.6048,59.8062,59.5591,59.5682,48058.0
2019-07-24 09:45:00,65.14,65.32,65.09,65.32,38728.0,59.6048,59.7696,59.5591,59.7696,38728.0
2019-07-24 09:50:00,65.31,65.35,65.21,65.27,40604.0,59.7604,59.797,59.6689,59.7238,40604.0
2019-07-24 09:55:00,65.27,65.28,65.09,65.11,18477.0,59.7238,59.733,59.5591,59.5774,18477.0
2019-07-24 10:00:00,65.12,65.14,64.99,65.03,66518.0,59.5865,59.6048,59.4676,59.5042,66518.0
2019-07-24 10:05:00,65.03,65.18,65.03,65.11,37119.0,59.5042,59.6414,59.5042,59.5774,37119.0
2019-07-24 10:10:00,65.12,65.14,65.01,65.03,36957.0,59.5865,59.6048,59.4859,59.5042,36957.0
2019-07-24 10:15:00,65.04,65.04,64.83,64.97,46559.0,59.5133,59.5133,59.3212,59.4493,46559.0
2019-07-24 10:20:00,64.97,65.0,64.9,64.98,68113.0,59.4493,59.4767,59.3852,59.4584,68113.0
2019-07-24 10:25:00,64.97,65.08,64.97,65.0,47570.0,59.4493,59.5499,59.4493,59.4767,47570.0
2019-07-24 10:30:00,65.0,65.04,64.91,65.0,47446.0,59.4767,59.5133,59.3944,59.4767,47446.0
2019-07-24 10:35:00,65.01,65.27,64.98,65.27,76716.0,59.4859,59.7238,59.4584,59.7238,76716.0
2019-07-24 10:40:00,65.27,65.27,65.17,65.23,23347.0,59.7238,59.7238,59.6323,59.6872,23347.0
2019-07-24 10:45:00,65.23,65.23,65.1,65.14,24347.0,59.6872,59.6872,59.5682,59.6048,24347.0
2019-07-24 10:50:00,65.13,65.14,65.05,65.07,19335.0,59.5957,59.6048,59.5225,59.5408,19335.0
2019-07-24 10:55:00,65.07,65.26,65.06,65.26,20582.0,59.5408,59.7146,59.5316,59.7146,20582.0
2019-07-24 11:00:00,65.25,65.26,65.15,65.18,18620.0,59.7055,59.7146,59.614,59.6414,18620.0
2019-07-24 11:05:00,65.17,65.31,65.12,65.3,16515.0,59.6323,59.7604,59.5865,59.7513,16515.0
2019-07-24 11:10:00,65.28,65.3,65.24,65.25,15933.0,59.733,59.7513,59.6963,59.7055,15933.0
2019-07-24 11:15:00,65.25,65.27,65.07,65.08,45832.0,59.7055,59.7238,59.5408,59.5499,45832.0
2019-07-24 11:20:00,65.09,65.11,65.0,65.09,35844.0,59.5591,59.5774,59.4767,59.5591,35844.0
2019-07-24 11:25:00,65.09,65.13,65.02,65.1,30923.0,59.5591,59.5957,59.495,59.5682,30923.0
2019-07-24 11:30:00,65.1,65.15,65.08,65.1,64720.0,59.5682,59.614,59.5499,59.5682,64720.0
2019-07-24 11:35:00,65.1,65.22,65.09,65.2,84940.0,59.5682,59.678,59.5591,59.6597,84940.0
2019-07-24 11:40:00,65.21,65.25,65.16,65.2,28518.0,59.6689,59.7055,59.6231,59.6597,28518.0
2019-07-24 11:45:00,65.21,65.22,65.18,65.18,17151.0,59.6689,59.678,59.6414,59.6414,17151.0
2019-07-24 11:50:00,65.17,65.21,65.09,65.09,17584.0,59.6323,59.6689,59.5591,59.5591,17584.0
2019-07-24 11:55:00,65.1,65.12,65.04,65.06,19211.0,59.5682,59.5865,59.5133,59.5316,19211.0
2019-07-24 12:00:00,65.06,65.1,65.05,65.1,18738.0,59.5316,59.5682,59.5225,59.5682,18738.0
2019-07-24 12:05:00,65.1,65.1,64.96,64.99,40380.0,59.5682,59.5682,59.4401,59.4676,40380.0
2019-07-24 12:10:00,65.0,65.03,64.95,64.95,24090.0,59.4767,59.5042,59.431,59.431,24090.0
2019-07-24 12:15:00,64.96,65.01,64.93,64.98,39861.0,59.4401,59.4859,59.4127,59.4584,39861.0
2019-07-24 12:20:00,64.97,65.13,64.95,65.13,29761.0,59.4493,59.5957,59.431,59.5957,29761.0
2019-07-24 12:25:00,65.13,65.16,65.12,65.15,12648.0,59.5957,59.6231,59.5865,59.614,12648.0
2019-07-24 12:30:00,65.15,65.36,65.15,65.3,41146.0,59.614,59.8062,59.614,59.7513,41146.0
2019-07-24 12:35:00,65.3,65.4,65.3,65.37,14559.0,59.7513,59.8428,59.7513,59.8153,14559.0
2019-07-24 12:40:00,65.38,65.43,65.36,65.41,10379.0,59.8245,59.8702,59.8062,59.8519,10379.0
2019-07-24 12:45:00,65.4,65.45,65.37,65.44,16838.0,59.8428,59.8885,59.8153,59.8794,16838.0
2019-07-24 12:50:00,65.43,65.51,65.41,65.5,12103.0,59.8702,59.9434,59.8519,59.9343,12103.0
2019-07-24 12:55:00,65.5,65.51,65.42,65.44,15107.0,59.9343,59.9434,59.8611,59.8794,15107.0
2019-07-24 13:00:00,65.45,65.45,65.36,65.4,21790.0,59.8885,59.8885,59.8062,59.8428,21790.0
2019-07-24 13:05:00,65.4,65.41,65.39,65.41,6939.0,59.8428,59.8519,59.8336,59.8519,6939.0
2019-07-24 13:10:00,65.41,65.44,65.38,65.42,10243.0,59.8519,59.8794,59.8245,59.8611,10243.0
2019-07-24 13:15:00,65.43,65.47,65.41,65.47,7350.0,59.8702,59.9068,59.8519,59.9068,7350.0
2019-07-24 13:20:00,65.47,65.52,65.46,65.52,10107.0,59.9068,59.9526,59.8977,59.9526,10107.0
2019-07-24 13:25:00,65.51,65.51,65.47,65.48,8858.0,59.9434,59.9434,59.9068,59.916,8858.0
2019-07-24 13:30:00,65.48,65.55,65.48,65.52,10255.0,59.916,59.98,59.916,59.9526,10255.0
2019-07-24 13:35:00,65.51,65.53,65.5,65.52,12600.0,59.9434,59.9617,59.9343,59.9526,12600.0
2019-07-24 13:40:00,65.51,65.55,65.46,65.53,11031.0,59.9434,59.98,59.8977,59.9617,11031.0
2019-07-24 13:45:00,65.52,65.56,65.5,65.53,10620.0,59.9526,59.9892,59.9343,59.9617,10620.0
2019-07-24 13:50:00,65.52,65.55,65.51,65.53,5700.0,59.9526,59.98,59.9434,59.9617,5700.0
2019-07-24 13:55:00,65.51,65.58,65.51,65.58,9243.0,59.9434,60.0075,59.9434,60.0075,9243.0
2019-07-24 14:00:00,65.57,65.68,65.57,65.66,12561.0,59.9983,60.099,59.9983,60.0807,12561.0
2019-07-24 14:05:00,65.66,65.66,65.58,65.59,8406.0,60.0807,60.0807,60.0075,60.0166,8406.0
2019-07-24 14:10:00,65.59,65.59,65.54,65.55,13201.0,60.0166,60.0166,59.9709,59.98,13201.0
2019-07-24 14:15:00,65.55,65.61,65.53,65.59,14189.0,59.98,60.0349,59.9617,60.0166,14189.0
2019-07-24 14:20:00,65.59,65.61,65.55,65.56,12831.0,60.0166,60.0349,59.98,59.9892,12831.0
2019-07-24 14:25:00,65.57,65.59,65.56,65.58,7834.0,59.9983,60.0166,59.9892,60.0075,7834.0
2019-07-24 14:30:00,65.59,65.65,65.58,65.62,12878.0,60.0166,60.0715,60.0075,60.0441,12878.0
2019-07-24 14:35:00,65.61,65.61,65.56,65.58,13970.0,60.0349,60.0349,59.9892,60.0075,13970.0
2019-07-24 14:40:00,65.58,65.59,65.55,65.56,10713.0,60.0075,60.0166,59.98,59.9892,10713.0
2019-07-24 14:45:00,65.56,65.63,65.56,65.63,8632.0,59.9892,60.0532,59.9892,60.0532,8632.0
2019-07-24 14:50:00,65.63,65.66,65.61,65.65,11589.0,60.0532,60.0807,60.0349,60.0715,11589.0
2019-07-24 14:55:00,65.65,65.69,65.64,65.66,14644.0,60.0715,60.1081,60.0624,60.0807,14644.0
2019-07-24 15:00:00,65.67,65.73,65.67,65.72,13046.0,60.0898,60.1447,60.0898,60.1356,13046.0
2019-07-24 15:05:00,65.72,65.73,65.67,65.67,12483.0,60.1356,60.1447,60.0898,60.0898,12483.0
2019-07-24 15:10:00,65.68,65.79,65.68,65.78,16957.0,60.099,60.1996,60.099,60.1905,16957.0
2019-07-24 15:15:00,65.78,65.8,65.72,65.74,19176.0,60.1905,60.2088,60.1356,60.1539,19176.0
2019-07-24 15:20:00,65.74,65.75,65.64,65.67,26745.0,60.1539,60.163,60.0624,60.0898,26745.0
2019-07-24 15:25:00,65.67,65.72,65.64,65.7,35785.0,60.0898,60.1356,60.0624,60.1173,35785.0
2019-07-24 15:30:00,65.69,65.75,65.66,65.71,33073.0,60.1081,60.163,60.0807,60.1264,33073.0
2019-07-24 15:35:00,65.7,65.73,65.67,65.72,16634.0,60.1173,60.1447,60.0898,60.1356,16634.0
2019-07-24 15:40:00,65.71,65.77,65.71,65.76,22402.0,60.1264,60.1813,60.1264,60.1722,22402.0
2019-07-24 15:45:00,65.76,65.78,65.74,65.78,28950.0,60.1722,60.1905,60.1539,60.1905,28950.0
2019-07-24 15:50:00,65.78,65.83,65.77,65.83,39436.0,60.1905,60.2362,60.1813,60.2362,39436.0
2019-07-24 15:55:00,65.83,65.84,65.75,65.79,174159.0,60.2362,60.2454,60.163,60.1996,174159.0
2019-07-25 09:30:00,65.81,65.84,65.31,65.76,72238.0,60.2179,60.2454,59.7604,60.1722,72238.0
2019-07-25 09:35:00,65.76,65.95,65.67,65.95,64114.0,60.1722,60.346,60.0898,60.346,64114.0
2019-07-25 09:40:00,65.95,65.98,65.77,65.77,33005.0,60.346,60.3735,60.1813,60.1813,33005.0
2019-07-25 09:45:00,65.79,65.83,65.56,65.6,25851.0,60.1996,60.2362,59.9892,60.0258,25851.0
2019-07-25 09:50:00,65.59,65.61,65.51,65.57,22155.0,60.0166,60.0349,59.9434,59.9983,22155.0
2019-07-25 09:55:00,65.59,65.77,65.57,65.73,43887.0,60.0166,60.1813,59.9983,60.1447,43887.0
2019-07-25 10:00:00,65.74,65.75,65.63,65.73,26741.0,60.1539,60.163,60.0532,60.1447,26741.0
2019-07-25 10:05:00,65.73,65.77,65.65,65.69,17859.0,60.1447,60.1813,60.0715,60.1081,17859.0
2019-07-25 10:10:00,65.7,65.71,65.64,65.65,14427.0,60.1173,60.1264,60.0624,60.0715,14427.0
2019-07-25 10:15:00,65.66,65.73,65.64,65.64,10593.0,60.0807,60.1447,60.0624,60.0624,10593.0
2019-07-25 10:20:00,65.66,65.68,65.55,65.57,12004.0,60.0807,60.099,59.98,59.9983,12004.0
2019-07-25 10:25:00,65.57,65.59,65.51,65.55,10855.0,59.9983,60.0166,59.9434,59.98,10855.0
2019-07-25 10:30:00,65.56,65.59,65.52,65.54,13732.0,59.9892,60.0166,59.9526,59.9709,13732.0
2019-07-25 10:35:00,65.55,65.71,65.51,65.69,71168.0,59.98,60.1264,59.9434,60.1081,71168.0
2019-07-25 10:40:00,65.71,65.77,65.7,65.77,8459.0,60.1264,60.1813,60.1173,60.1813,8459.0
2019-07-25 10:45:00,65.77,65.79,65.72,65.77,16382.0,60.1813,60.1996,60.1356,60.1813,16382.0
2019-07-25 10:50:00,65.78,65.79,65.72,65.76,20591.0,60.1905,60.1996,60.1356,60.1722,20591.0
2019-07-25 10:55:00,65.76,65.79,65.74,65.74,21737.0,60.1722,60.1996,60.1539,60.1539,21737.0
2019-07-25 11:00:00,65.74,65.79,65.74,65.78,37806.0,60.1539,60.1996,60.1539,60.1905,37806.0
2019-07-25 11:05:00,65.78,65.79,65.74,65.77,15991.0,60.1905,60.1996,60.1539,60.1813,15991.0
2019-07-25 11:10:00,65.77,65.89,65.77,65.8,60352.0,60.1813,60.2911,60.1813,60.2088,60352.0
2019-07-25 11:15:00,65.8,65.83,65.68,65.68,47504.0,60.2088,60.2362,60.099,60.099,47504.0
2019-07-25 11:20:00,65.69,65.72,65.65,65.66,34188.0,60.1081,60.1356,60.0715,60.0807,34188.0
2019-07-25 11:25:00,65.65,65.67,65.61,65.62,19681.0,60.0715,60.0898,60.0349,60.0441,19681.0
2019-07-25 11:30:00,65.62,65.63,65.57,65.6,24539.0,60.0441,60.0532,59.9983,60.0258,24539.0
2019-07-25 11:35:00,65.59,65.6,65.53,65.58,18392.0,60.0166,60.0258,59.9617,60.0075,18392.0
2019-07-25 11:40:00,65.58,65.66,65.58,65.62,21459.0,60.0075,60.0807,60.0075,60.0441,21459.0
2019-07-25 11:45:00,65.63,65.66,65.59,65.59,15506.0,60.0532,60.0807,60.0166,60.0166,15506.0
2019-07-25 11:50:00,65.6,65.61,65.52,65.55,15948.0,60.0258,60.0349,59.9526,59.98,15948.0
2019-07-25 11:55:00,65.55,65.6,65.54,65.56,25276.0,59.98,60.0258,59.9709,59.9892,25276.0
2019-07-25 12:00:00,65.56,65.56,65.47,65.48,26905.0,59.9892,59.9892,59.9068,59.916,26905.0
2019-07-25 12:05:00,65.48,65.65,65.45,65.63,38990.0,59.916,60.0715,59.8885,60.0532,38990.0
2019-07-25 12:10:00,65.63,65.69,65.61,65.69,9203.0,60.0532,60.1081,60.0349,60.1081,9203.0
2019-07-25 12:15:00,65.68,65.75,65.67,65.75,10847.0,60.099,60.163,60.0898,60.163,10847.0
2019-07-25 12:20:00,65.75,65.83,65.75,65.81,24705.0,60.163,60.2362,60.163,60.2179,24705.0
2019-07-25 12:25:00,65.8,65.88,65.8,65.86,15965.0,60.2088,60.282,60.2088,60.2637,15965.0
2019-07-25 12:30:00,65.86,65.89,65.83,65.85,12447.0,60.2637,60.2911,60.2362,60.2545,12447.0
2019-07-25 12:35:00,65.84,65.85,65.63,65.63,31702.0,60.2454,60.2545,60.0532,60.0532,31702.0
2019-07-25 12:40:00,65.62,65.63,65.54,65.6,26715.0,60.0441,60.0532,59.9709,60.0258,26715.0
2019-07-25 12:45:00,65.6,65.7,65.58,65.7,11843.0,60.0258,60.1173,60.0075,60.1173,11843.0
2019-07-25 12:50:00,65.7,65.76,65.68,65.71,28567.0,60.1173,60.1722,60.099,60.1264,28567.0
2019-07-25 12:55:00,65.72,65.8,65.72,65.78,14981.0,60.1356,60.2088,60.1356,60.1905,14981.0
2019-07-25 13:00:00,65.77,65.77,65.69,65.69,11351.0,60.1813,60.1813,60.1081,60.1081,11351.0
2019-07-25 13:05:00,65.69,65.76,65.69,65.73,10056.0,60.1081,60.1722,60.1081,60.1447,10056.0
2019-07-25 13:10:00,65.73,65.75,65.68,65.69,15978.0,60.1447,60.163,60.099,60.1081,15978.0
2019-07-25 13:15:00,65.7,65.76,65.7,65.73,6436.0,60.1173,60.1722,60.1173,60.1447,6436.0
2019-07-25 13:20:00,65.73,65.74,65.7,65.72,15837.0,60.1447,60.1539,60.1173,60.1356,15837.0
2019-07-25 13:25:00,65.71,65.78,65.7,65.78,10137.0,60.1264,60.1905,60.1173,60.1905,10137.0
2019-07-25 13:30:00,65.78,65.85,65.77,65.83,14655.0,60.1905,60.2545,60.1813,60.2362,14655.0
2019-07-25 13:35:00,65.83,65.86,65.81,65.84,10425.0,60.2362,60.2637,60.2179,60.2454,10425.0
2019-07-25 13:40:00,65.84,65.9,65.84,65.89,11598.0,60.2454,60.3003,60.2454,60.2911,11598.0
2019-07-25 13:45:00,65.88,65.9,65.86,65.89,10181.0,60.282,60.3003,60.2637,60.2911,10181.0
2019-07-25 13:50:00,65.89,65.91,65.82,65.82,13522.0,60.2911,60.3094,60.2271,60.2271,13522.0
2019-07-25 13:55:00,65.82,65.83,65.78,65.78,23025.0,60.2271,60.2362,60.1905,60.1905,23025.0
2019-07-25 14:00:00,65.77,65.89,65.77,65.88,12264.0,60.1813,60.2911,60.1813,60.282,12264.0
2019-07-25 14:05:00,65.87,65.92,65.84,65.91,11055.0,60.2728,60.3186,60.2454,60.3094,11055.0
2019-07-25 14:10:00,65.92,65.97,65.9,65.96,27834.0,60.3186,60.3643,60.3003,60.3552,27834.0
2019-07-25 14:15:00,65.97,65.98,65.93,65.95,7156.0,60.3643,60.3735,60.3277,60.346,7156.0
2019-07-25 14:20:00,65.95,66.0,65.95,65.96,17182.0,60.346,60.3918,60.346,60.3552,17182.0
2019-07-25 14:25:00,65.97,66.01,65.95,65.98,17918.0,60.3643,60.4009,60.346,60.3735,17918.0
2019-07-25 14:30:00,65.97,65.99,65.94,65.95,11860.0,60.3643,60.3826,60.3369,60.346,11860.0
2019-07-25 14:35:00,65.94,65.97,65.92,65.93,14095.0,60.3369,60.3643,60.3186,60.3277,14095.0
2019-07-25 14:40:00,65.92,65.93,65.87,65.92,19057.0,60.3186,60.3277,60.2728,60.3186,19057.0
2019-07-25 14:45:00,65.92,65.95,65.92,65.92,16016.0,60.3186,60.346,60.3186,60.3186,16016.0
2019-07-25 14:50:00,65.92,65.94,65.81,65.83,15719.0,60.3186,60.3369,60.2179,60.2362,15719.0
2019-07-25 14:55:00,65.83,65.89,65.82,65.86,11387.0,60.2362,60.2911,60.2271,60.2637,11387.0
2019-07-25 15:00:00,65.85,65.89,65.79,65.8,24314.0,60.2545,60.2911,60.1996,60.2088,24314.0
2019-07-25 15:05:00,65.79,65.8,65.71,65.73,27421.0,60.1996,60.2088,60.1264,60.1447,27421.0
2019-07-25 15:10:00,65.72,65.74,65.67,65.7,31878.0,60.1356,60.1539,60.0898,60.1173,31878.0
2019-07-25 15:15:00,65.7,65.71,65.67,65.7,26294.0,60.1173,60.1264,60.0898,60.1173,26294.0
2019-07-25 15:20:00,65.7,65.76,65.68,65.72,27808.0,60.1173,60.1722,60.099,60.1356,27808.0
2019-07-25 15:25:00,65.71,65.81,65.71,65.81,18184.0,60.1264,60.2179,60.1264,60.2179,18184.0
2019-07-25 15:30:00,65.81,65.86,65.8,65.83,23150.0,60.2179,60.2637,60.2088,60.2362,23150.0
2019-07-25 15:35:00,65.81,65.82,65.72,65.72,30543.0,60.2179,60.2271,60.1356,60.1356,30543.0
2019-07-25 15:40:00,65.72,65.77,65.7,65.73,23628.0,60.1356,60.1813,60.1173,60.1447,23628.0
2019-07-25 15:45:00,65.73,65.79,65.73,65.77,32665.0,60.1447,60.1996,60.1447,60.1813,32665.0
2019-07-25 15:50:00,65.77,65.84,65.73,65.81,70947.0,60.1813,60.2454,60.1447,60.2179,70947.0
2019-07-25 15:55:00,65.81,65.81,65.66,65.78,161636.0,60.2179,60.2179,60.0807,60.1905,161636.0
2019-07-26 09:30:00,65.76,66.04,65.75,66.02,80764.0,60.1722,60.4284,60.163,60.4101,80764.0
2019-07-26 09:35:00,66.02,66.1,65.88,65.93,21214.0,60.4101,60.4833,60.282,60.3277,21214.0
2019-07-26 09:40:00,65.94,65.99,65.89,65.89,11508.0,60.3369,60.3826,60.2911,60.2911,11508.0
2019-07-26 09:45:00,65.9,65.97,65.89,65.95,10894.0,60.3003,60.3643,60.2911,60.346,10894.0
2019-07-26 09:50:00,65.97,66.09,65.97,66.06,14749.0,60.3643,60.4741,60.3643,60.4467,14749.0
2019-07-26 09:55:00,66.08,66.22,66.08,66.2,9326.0,60.465,60.5931,60.465,60.5748,9326.0
2019-07-26 10:00:00,66.19,66.31,66.15,66.31,7308.0,60.5656,60.6754,60.529,60.6754,7308.0
2019-07-26 10:05:00,66.31,66.34,66.27,66.31,13185.0,60.6754,60.7029,60.6388,60.6754,13185.0
2019-07-26 10:10:00,66.32,66.32,66.15,66.22,23338.0,60.6846,60.6846,60.529,60.5931,23338.0
2019-07-26 10:15:00,66.23,66.27,66.2,66.21,10672.0,60.6022,60.6388,60.5748,60.5839,10672.0
2019-07-26 10:20:00,66.19,66.22,66.15,66.18,7363.0,60.5656,60.5931,60.529,60.5565,7363.0
2019-07-26 10:25:00,66.17,66.19,66.13,66.17,8667.0,60.5473,60.5656,60.5107,60.5473,8667.0
2019-07-26 10:30:00,66.18,66.24,66.18,66.23,8442.0,60.5565,60.6114,60.5565,60.6022,8442.0
2019-07-26 10:35:00,66.22,66.3,66.22,66.29,6417.0,60.5931,60.6663,60.5931,60.6571,6417.0
2019-07-26 10:40:00,66.29,66.29,66.21,66.22,12251.0,60.6571,60.6571,60.5839,60.5931,12251.0
2019-07-26 10:45:00,66.21,66.33,66.2,66.29,16512.0,60.5839,60.6937,60.5748,60.6571,16512.0
2019-07-26 10:50:00,66.28,66.35,66.27,66.32,9197.0,60.648,60.712,60.6388,60.6846,9197.0
2019-07-26 10:55:00,66.32,66.33,66.23,66.25,40200.0,60.6846,60.6937,60.6022,60.6205,40200.0
2019-07-26 11:00:00,66.24,66.28,66.23,66.28,6407.0,60.6114,60.648,60.6022,60.648,6407.0
2019-07-26 11:05:00,66.28,66.3,66.21,66.25,14488.0,60.648,60.6663,60.5839,60.6205,14488.0
2019-07-26 11:10:00,66.26,66.27,66.2,66.21,5400.0,60.6297,60.6388,60.5748,60.5839,5400.0
2019-07-26 11:15:00,66.21,66.31,66.21,66.23,5942.0,60.5839,60.6754,60.5839,60.6022,5942.0
2019-07-26 11:20:00,66.23,66.27,66.21,66.25,9364.0,60.6022,60.6388,60.5839,60.6205,9364.0
2019-07-26 11:25:00,66.26,66.29,66.25,66.28,6938.0,60.6297,60.6571,60.6205,60.648,6938.0
2019-07-26 11:30:00,66.28,66.36,66.28,66.36,12010.0,60.648,60.7212,60.648,60.7212,12010.0
2019-07-26 11:35:00,66.35,66.41,66.34,66.39,4553.0,60.712,60.7669,60.7029,60.7486,4553.0
2019-07-26 11:40:00,66.39,66.4,66.34,66.35,5465.0,60.7486,60.7578,60.7029,60.712,5465.0
2019-07-26 11:45:00,66.36,66.42,66.36,66.42,15394.0,60.7212,60.7761,60.7212,60.7761,15394.0
2019-07-26 11:50:00,66.42,66.46,66.4,66.42,14316.0,60.7761,60.8127,60.7578,60.7761,14316.0
2019-07-26 11:55:00,66.43,66.44,66.4,66.43,9098.0,60.7852,60.7944,60.7578,60.7852,9098.0
2019-07-26 12:00:00,66.43,66.45,66.41,66.45,7714.0,60.7852,60.8035,60.7669,60.8035,7714.0
2019-07-26 12:05:00,66.46,66.48,66.44,66.47,10909.0,60.8127,60.831,60.7944,60.8218,10909.0
2019-07-26 12:10:00,66.47,66.48,66.39,66.41,11380.0,60.8218,60.831,60.7486,60.7669,11380.0
2019-07-26 12:15:00,66.42,66.43,66.31,66.33,7552.0,60.7761,60.7852,60.6754,60.6937,7552.0
2019-07-26 12:20:00,66.33,66.37,66.32,66.37,7535.0,60.6937,60.7303,60.6846,60.7303,7535.0
2019-07-26 12:25:00,66.38,66.39,66.36,66.38,4730.0,60.7395,60.7486,60.7212,60.7395,4730.0
2019-07-26 12:30:00,66.37,66.39,66.35,66.38,8240.0,60.7303,60.7486,60.712,60.7395,8240.0
2019-07-26 12:35:00,66.37,66.4,66.35,66.4,13238.0,60.7303,60.7578,60.712,60.7578,13238.0
2019-07-26 12:40:00,66.41,66.42,66.4,66.42,4016.0,60.7669,60.7761,60.7578,60.7761,4016.0
2019-07-26 12:45:00,66.42,66.43,66.38,66.39,7572.0,60.7761,60.7852,60.7395,60.7486,7572.0
2019-07-26 12:50:00,66.39,66.45,66.39,66.44,6571.0,60.7486,60.8035,60.7486,60.7944,6571.0
2019-07-26 12:55:00,66.44,66.46,66.42,66.42,5558.0,60.7944,60.8127,60.7761,60.7761,5558.0
2019-07-26 13:00:00,66.42,66.45,66.41,66.43,5388.0,60.7761,60.8035,60.7669,60.7852,5388.0
2019-07-26 13:05:00,66.44,66.46,66.43,66.43,3312.0,60.7944,60.8127,60.7852,60.7852,3312.0
2019-07-26 13:10:00,66.43,66.48,66.41,66.48,9091.0,60.7852,60.831,60.7669,60.831,9091.0
2019-07-26 13:15:00,66.48,66.5,66.41,66.41,11323.0,60.831,60.8493,60.7669,60.7669,11323.0
2019-07-26 13:20:00,66.42,66.44,66.41,66.44,8045.0,60.7761,60.7944,60.7669,60.7944,8045.0
2019-07-26 13:25:00,66.44,66.44,66.36,66.37,9159.0,60.7944,60.7944,60.7212,60.7303,9159.0
2019-07-26 13:30:00,66.36,66.36,66.31,66.34,16869.0,60.7212,60.7212,60.6754,60.7029,16869.0
2019-07-26 13:35:00,66.34,66.35,66.29,66.34,8864.0,60.7029,60.712,60.6571,60.7029,8864.0
2019-07-26 13:40:00,66.34,66.35,66.32,66.34,7850.0,60.7029,60.712,60.6846,60.7029,7850.0
2019-07-26 13:45:00,66.34,66.35,66.29,66.31,6821.0,60.7029,60.712,60.6571,60.6754,6821.0
2019-07-26 13:50:00,66.3,66.34,66.3,66.32,8347.0,60.6663,60.7029,60.6663,60.6846,8347.0
2019-07-26 13:55:00,66.32,66.41,66.32,66.39,16997.0,60.6846,60.7669,60.6846,60.7486,16997.0
2019-07-26 14:00:00,66.39,66.4,66.37,66.37,4106.0,60.7486,60.7578,60.7303,60.7303,4106.0
2019-07-26 14:05:00,66.36,66.36,66.34,66.36,4781.0,60.7212,60.7212,60.7029,60.7212,4781.0
2019-07-26 14:10:00,66.36,66.38,66.35,66.36,12110.0,60.7212,60.7395,60.712,60.7212,12110.0
2019-07-26 14:15:00,66.36,66.38,66.34,66.34,5565.0,60.7212,60.7395,60.7029,60.7029,5565.0
2019-07-26 14:20:00,66.34,66.35,66.33,66.34,7146.0,60.7029,60.712,60.6937,60.7029,7146.0
2019-07-26 14:25:00,66.34,66.35,66.32,66.33,7111.0,60.7029,60.712,60.6846,60.6937,7111.0
2019-07-26 14:30:00,66.32,66.34,66.3,66.3,6212.0,60.6846,60.7029,60.6663,60.6663,6212.0
2019-07-26 14:35:00,66.31,66.33,66.3,66.31,7552.0,60.6754,60.6937,60.6663,60.6754,7552.0
2019-07-26 14:40:00,66.32,66.42,66.31,66.4,9272.0,60.6846,60.7761,60.6754,60.7578,9272.0
2019-07-26 14:45:00,66.41,66.41,66.36,66.4,11622.0,60.7669,60.7669,60.7212,60.7578,11622.0
2019-07-26 14:50:00,66.39,66.43,66.39,66.43,13953.0,60.7486,60.7852,60.7486,60.7852,13953.0
2019-07-26 14:55:00,66.43,66.44,66.42,66.44,6898.0,60.7852,60.7944,60.7761,60.7944,6898.0
2019-07-26 15:00:00,66.43,66.43,66.4,66.42,8214.0,60.7852,60.7852,60.7578,60.7761,8214.0
2019-07-26 15:05:00,66.42,66.44,66.4,66.41,8278.0,60.7761,60.7944,60.7578,60.7669,8278.0
2019-07-26 15:10:00,66.4,66.42,66.37,66.42,13323.0,60.7578,60.7761,60.7303,60.7761,13323.0
2019-07-26 15:15:00,66.42,66.44,66.39,66.42,10625.0,60.7761,60.7944,60.7486,60.7761,10625.0
2019-07-26 15:20:00,66.42,66.44,66.4,66.44,13031.0,60.7761,60.7944,60.7578,60.7944,13031.0
2019-07-26 15:25:00,66.44,66.44,66.4,66.42,7900.0,60.7944,60.7944,60.7578,60.7761,7900.0
2019-07-26 15:30:00,66.42,66.47,66.41,66.45,23112.0,60.7761,60.8218,60.7669,60.8035,23112.0
2019-07-26 15:35:00,66.46,66.47,66.44,66.45,14448.0,60.8127,60.8218,60.7944,60.8035,14448.0
2019-07-26 15:40:00,66.45,66.46,66.42,66.44,22243.0,60.8035,60.8127,60.7761,60.7944,22243.0
2019-07-26 15:45:00,66.44,66.47,66.43,66.47,21120.0,60.7944,60.8218,60.7852,60.8218,21120.0
2019-07-26 15:50:00,66.48,66.48,66.37,66.42,73039.0,60.831,60.831,60.7303,60.7761,73039.0
2019-07-26 15:55:00,66.41,66.42,66.33,66.4,100741.0,60.7669,60.7761,60.6937,60.7578,100741.0
2019-07-29 09:30:00,66.35,66.47,66.24,66.41,61909.0,60.712,60.8218,60.6114,60.7669,61909.0
2019-07-29 09:35:00,66.42,66.43,66.22,66.22,12077.0,60.7761,60.7852,60.5931,60.5931,12077.0
2019-07-29 09:40:00,66.23,66.26,66.18,66.23,20225.0,60.6022,60.6297,60.5565,60.6022,20225.0
2019-07-29 09:45:00,66.23,66.25,66.03,66.06,43284.0,60.6022,60.6205,60.4192,60.4467,43284.0
2019-07-29 09:50:00,66.06,66.07,65.93,66.04,20645.0,60.4467,60.4558,60.3277,60.4284,20645.0
2019-07-29 09:55:00,66.05,66.09,65.88,65.88,12478.0,60.4375,60.4741,60.282,60.282,12478.0
2019-07-29 10:00:00,65.89,66.01,65.89,66.0,11090.0,60.2911,60.4009,60.2911,60.3918,11090.0
2019-07-29 10:05:00,65.99,65.99,65.86,65.89,16083.0,60.3826,60.3826,60.2637,60.2911,16083.0
2019-07-29 10:10:00,65.89,65.89,65.74,65.75,35697.0,60.2911,60.2911,60.1539,60.163,35697.0
2019-07-29 10:15:00,65.75,65.77,65.69,65.72,28628.0,60.163,60.1813,60.1081,60.1356,28628.0
2019-07-29 10:20:00,65.71,65.81,65.64,65.75,24345.0,60.1264,60.2179,60.0624,60.163,24345.0
2019-07-29 10:25:00,65.76,65.77,65.7,65.77,17427.0,60.1722,60.1813,60.1173,60.1813,17427.0
2019-07-29 10:30:00,65.77,65.82,65.73,65.76,17348.0,60.1813,60.2271,60.1447,60.1722,17348.0
2019-07-29 10:35:00,65.76,65.77,65.68,65.69,15682.0,60.1722,60.1813,60.099,60.1081,15682.0
2019-07-29 10:40:00,65.69,65.69,65.59,65.65,19752.0,60.1081,60.1081,60.0166,60.0715,19752.0
2019-07-29 10:45:00,65.65,65.69,65.56,65.6,20178.0,60.0715,60.1081,59.9892,60.0258,20178.0
2019-07-29 10:50:00,65.6,65.64,65.53,65.54,21609.0,60.0258,60.0624,59.9617,59.9709,21609.0
2019-07-29 10:55:00,65.54,65.55,65.43,65.45,33259.0,59.9709,59.98,59.8702,59.8885,33259.0
2019-07-29 11:00:00,65.46,65.56,65.43,65.51,26845.0,59.8977,59.9892,59.8702,59.9434,26845.0
2019-07-29 11:05:00,65.52,65.62,65.51,65.56,22700.0,59.9526,60.0441,59.9434,59.9892,22700.0
2019-07-29 11:10:00,65.56,65.62,65.55,65.6,14355.0,59.9892,60.0441,59.98,60.0258,14355.0
2019-07-29 11:15:00,65.6,65.63,65.56,65.6,22233.0,60.0258,60.0532,59.9892,60.0258,22233.0
2019-07-29 11:20:00,65.61,65.62,65.53,65.58,16442.0,60.0349,60.0441,59.9617,60.0075,16442.0
2019-07-29 11:25:00,65.58,65.6,65.55,65.55,12951.0,60.0075,60.0258,59.98,59.98,12951.0
2019-07-29 11:30:00,65.55,65.59,65.54,65.57,26759.0,59.98,60.0166,59.9709,59.9983,26759.0
2019-07-29 11:35:00,65.57,65.7,65.57,65.69,27198.0,59.9983,60.1173,59.9983,60.1081,27198.0
2019-07-29 11:40:00,65.69,65.74,65.65,65.66,19949.0,60.1081,60.1539,60.0715,60.0807,19949.0
2019-07-29 11:45:00,65.67,65.71,65.66,65.67,17953.0,60.0898,60.1264,60.0807,60.0898,17953.0
2019-07-29 11:50:00,65.68,65.75,65.64,65.73,36486.0,60.099,60.163,60.0624,60.1447,36486.0
2019-07-29 11:55:00,65.74,65.78,65.73,65.77,33289.0,60.1539,60.1905,60.1447,60.1813,33289.0
2019-07-29 12:00:00,65.77,65.77,65.67,65.67,11773.0,60.1813,60.1813,60.0898,60.0898,11773.0
2019-07-29 12:05:00,65.67,65.7,65.62,65.69,34181.0,60.0898,60.1173,60.0441,60.1081,34181.0
2019-07-29 12:10:00,65.7,65.72,65.64,65.67,27247.0,60.1173,60.1356,60.0624,60.0898,27247.0
2019-07-29 12:15:00,65.67,65.67,65.64,65.66,11355.0,60.0898,60.0898,60.0624,60.0807,11355.0
2019-07-29 12:20:00,65.66,65.73,65.66,65.73,17732.0,60.0807,60.1447,60.0807,60.1447,17732.0
2019-07-29 12:25:00,65.72,65.78,65.72,65.78,21326.0,60.1356,60.1905,60.1356,60.1905,21326.0
2019-07-29 12:30:00,65.78,65.8,65.75,65.78,19780.0,60.1905,60.2088,60.163,60.1905,19780.0
2019-07-29 12:35:00,65.78,65.79,65.72,65.72,11424.0,60.1905,60.1996,60.1356,60.1356,11424.0
2019-07-29 12:40:00,65.73,65.75,65.71,65.74,12924.0,60.1447,60.163,60.1264,60.1539,12924.0
2019-07-29 12:45:00,65.75,65.81,65.74,65.81,10809.0,60.163,60.2179,60.1539,60.2179,10809.0
2019-07-29 12:50:00,65.81,65.82,65.78,65.8,14725.0,60.2179,60.2271,60.1905,60.2088,14725.0
2019-07-29 12:55:00,65.79,65.85,65.79,65.84,7158.0,60.1996,60.2545,60.1996,60.2454,7158.0
2019-07-29 13:00:00,65.85,65.88,65.82,65.86,13766.0,60.2545,60.282,60.2271,60.2637,13766.0
2019-07-29 13:05:00,65.87,65.87,65.8,65.84,9190.0,60.2728,60.2728,60.2088,60.2454,9190.0
2019-07-29 13:10:00,65.85,65.89,65.85,65.86,9964.0,60.2545,60.2911,60.2545,60.2637,9964.0
2019-07-29 13:15:00,65.86,65.91,65.85,65.88,12182.0,60.2637,60.3094,60.2545,60.282,12182.0
2019-07-29 13:20:00,65.88,65.91,65.86,65.87,11510.0,60.282,60.3094,60.2637,60.2728,11510.0
2019-07-29 13:25:00,65.87,65.88,65.85,65.88,12659.0,60.2728,60.282,60.2545,60.282,12659.0
2019-07-29 13:30:00,65.88,65.89,65.85,65.86,11115.0,60.282,60.2911,60.2545,60.2637,11115.0
2019-07-29 13:35:00,65.87,65.91,65.86,65.88,10340.0,60.2728,60.3094,60.2637,60.282,10340.0
2019-07-29 13:40:00,65.88,65.9,65.87,65.89,13862.0,60.282,60.3003,60.2728,60.2911,13862.0
2019-07-29 13:45:00,65.89,65.94,65.87,65.94,11807.0,60.2911,60.3369,60.2728,60.3369,11807.0
2019-07-29 13:50:00,65.94,65.94,65.88,65.9,9080.0,60.3369,60.3369,60.282,60.3003,9080.0
2019-07-29 13:55:00,65.89,65.92,65.88,65.9,12322.0,60.2911,60.3186,60.282,60.3003,12322.0
2019-07-29 14:00:00,65.9,65.93,65.89,65.91,10210.0,60.3003,60.3277,60.2911,60.3094,10210.0
2019-07-29 14:05:00,65.9,65.9,65.84,65.86,11183.0,60.3003,60.3003,60.2454,60.2637,11183.0
2019-07-29 14:10:00,65.87,65.91,65.87,65.9,8428.0,60.2728,60.3094,60.2728,60.3003,8428.0
2019-07-29 14:15:00,65.89,65.9,65.87,65.88,7932.0,60.2911,60.3003,60.2728,60.282,7932.0
2019-07-29 14:20:00,65.89,65.92,65.87,65.91,10997.0,60.2911,60.3186,60.2728,60.3094,10997.0
2019-07-29 14:25:00,65.9,65.92,65.87,65.87,11950.0,60.3003,60.3186,60.2728,60.2728,11950.0
2019-07-29 14:30:00,65.87,65.88,65.85,65.86,9790.0,60.2728,60.282,60.2545,60.2637,9790.0
2019-07-29 14:35:00,65.86,65.89,65.84,65.86,13453.0,60.2637,60.2911,60.2454,60.2637,13453.0
2019-07-29 14:40:00,65.86,65.9,65.85,65.87,11072.0,60.2637,60.3003,60.2545,60.2728,11072.0
2019-07-29 14:45:00,65.86,65.9,65.85,65.89,16578.0,60.2637,60.3003,60.2545,60.2911,16578.0
2019-07-29 14:50:00,65.89,65.97,65.88,65.95,16069.0,60.2911,60.3643,60.282,60.346,16069.0
2019-07-29 14:55:00,65.94,65.96,65.93,65.94,13077.0,60.3369,60.3552,60.3277,60.3369,13077.0
2019-07-29 15:00:00,65.94,65.96,65.9,65.92,12856.0,60.3369,60.3552,60.3003,60.3186,12856.0
2019-07-29 15:05:00,65.92,65.94,65.89,65.91,14763.0,60.3186,60.3369,60.2911,60.3094,14763.0
2019-07-29 15:10:00,65.9,65.94,65.88,65.92,14162.0,60.3003,60.3369,60.282,60.3186,14162.0
2019-07-29 15:15:00,65.91,65.92,65.89,65.91,13614.0,60.3094,60.3186,60.2911,60.3094,13614.0
2019-07-29 15:20:00,65.92,65.94,65.91,65.94,7994.0,60.3186,60.3369,60.3094,60.3369,7994.0
2019-07-29 15:25:00,65.94,65.97,65.9,65.97,18364.0,60.3369,60.3643,60.3003,60.3643,18364.0
2019-07-29 15:30:00,65.97,66.0,65.95,65.97,18587.0,60.3643,60.3918,60.346,60.3643,18587.0
2019-07-29 15:35:00,65.97,66.01,65.94,65.98,24966.0,60.3643,60.4009,60.3369,60.3735,24966.0
2019-07-29 15:40:00,65.98,66.02,65.96,66.0,24445.0,60.3735,60.4101,60.3552,60.3918,24445.0
2019-07-29 15:45:00,65.99,66.03,65.97,66.02,27883.0,60.3826,60.4192,60.3643,60.4101,27883.0
2019-07-29 15:50:00,66.03,66.07,66.0,66.07,38683.0,60.4192,60.4558,60.3918,60.4558,38683.0
2019-07-29 15:55:00,66.07,66.07,65.98,66.03,117365.0,60.4558,60.4558,60.3735,60.4192,117365.0
2019-07-30 09:30:00,65.66,65.66,65.44,65.48,63000.0,60.0807,60.0807,59.8794,59.916,63000.0
2019-07-30 09:35:00,65.44,65.57,65.4,65.41,33100.0,59.8794,59.9983,59.8428,59.8519,33100.0
2019-07-30 09:40:00,65.41,65.56,65.38,65.4,65542.0,59.8519,59.9892,59.8245,59.8428,65542.0
2019-07-30 09:45:00,65.42,65.48,65.35,65.37,36405.0,59.8611,59.916,59.797,59.8153,36405.0
2019-07-30 09:50:00,65.37,65.37,65.25,65.27,22462.0,59.8153,59.8153,59.7055,59.7238,22462.0
2019-07-30 09:55:00,65.27,65.3,65.22,65.24,21459.0,59.7238,59.7513,59.678,59.6963,21459.0
2019-07-30 10:00:00,65.24,65.48,65.18,65.37,58653.0,59.6963,59.916,59.6414,59.8153,58653.0
2019-07-30 10:05:00,65.39,65.45,65.32,65.41,22437.0,59.8336,59.8885,59.7696,59.8519,22437.0
2019-07-30 10:10:00,65.41,65.41,65.22,65.23,15867.0,59.8519,59.8519,59.678,59.6872,15867.0
2019-07-30 10:15:00,65.22,65.4,65.21,65.28,27073.0,59.678,59.8428,59.6689,59.733,27073.0
2019-07-30 10:20:00,65.29,65.36,65.29,65.31,15780.0,59.7421,59.8062,59.7421,59.7604,15780.0
2019-07-30 10:25:00,65.3,65.36,65.25,65.35,22180.0,59.7513,59.8062,59.7055,59.797,22180.0
2019-07-30 10:30:00,65.36,65.43,65.34,65.37,17591.0,59.8062,59.8702,59.7879,59.8153,17591.0
2019-07-30 10:35:00,65.37,65.38,65.33,65.37,13272.0,59.8153,59.8245,59.7787,59.8153,13272.0
2019-07-30 10:40:00,65.37,65.37,65.25,65.25,18000.0,59.8153,59.8153,59.7055,59.7055,18000.0
2019-07-30 10:45:00,65.24,65.33,65.23,65.31,15250.0,59.6963,59.7787,59.6872,59.7604,15250.0
2019-07-30 10:50:00,65.31,65.31,65.25,65.26,13107.0,59.7604,59.7604,59.7055,59.7146,13107.0
2019-07-30 10:55:00,65.27,65.31,65.26,65.28,13872.0,59.7238,59.7604,59.7146,59.733,13872.0
2019-07-30 11:00:00,65.27,65.36,65.26,65.32,15901.0,59.7238,59.8062,59.7146,59.7696,15901.0
2019-07-30 11:05:00,65.32,65.42,65.31,65.39,18016.0,59.7696,59.8611,59.7604,59.8336,18016.0
2019-07-30 11:10:00,65.38,65.41,65.35,65.39,14152.0,59.8245,59.8519,59.797,59.8336,14152.0
2019-07-30 11:15:00,65.38,65.41,65.37,65.39,11382.0,59.8245,59.8519,59.8153,59.8336,11382.0
2019-07-30 11:20:00,65.39,65.47,65.36,65.45,10361.0,59.8336,59.9068,59.8062,59.8885,10361.0
2019-07-30 11:25:00,65.44,65.45,65.4,65.41,19160.0,59.8794,59.8885,59.8428,59.8519,19160.0
2019-07-30 11:30:00,65.42,65.51,65.39,65.47,14410.0,59.8611,59.9434,59.8336,59.9068,14410.0
2019-07-30 11:35:00,65.47,65.47,65.38,65.39,11185.0,59.9068,59.9068,59.8245,59.8336,11185.0
2019-07-30 11:40:00,65.39,65.4,65.36,65.39,8112.0,59.8336,59.8428,59.8062,59.8336,8112.0
2019-07-30 11:45:00,65.39,65.4,65.31,65.34,11545.0,59.8336,59.8428,59.7604,59.7879,11545.0
2019-07-30 11:50:00,65.35,65.38,65.32,65.35,29365.0,59.797,59.8245,59.7696,59.797,29365.0
2019-07-30 11:55:00,65.36,65.39,65.32,65.34,12159.0,59.8062,59.8336,59.7696,59.7879,12159.0
2019-07-30 12:00:00,65.34,65.36,65.29,65.34,9670.0,59.7879,59.8062,59.7421,59.7879,9670.0
2019-07-30 12:05:00,65.34,65.39,65.33,65.38,12598.0,59.7879,59.8336,59.7787,59.8245,12598.0
2019-07-30 12:10:00,65.39,65.44,65.37,65.43,21763.0,59.8336,59.8794,59.8153,59.8702,21763.0
2019-07-30 12:15:00,65.44,65.52,65.43,65.49,14216.0,59.8794,59.9526,59.8702,59.9251,14216.0
2019-07-30 12:20:00,65.5,65.5,65.45,65.47,28011.0,59.9343,59.9343,59.8885,59.9068,28011.0
2019-07-30 12:25:00,65.46,65.54,65.46,65.53,12108.0,59.8977,59.9709,59.8977,59.9617,12108.0
2019-07-30 12:30:00,65.53,65.54,65.47,65.5,44617.0,59.9617,59.9709,59.9068,59.9343,44617.0
2019-07-30 12:35:00,65.5,65.53,65.42,65.45,44457.0,59.9343,59.9617,59.8611,59.8885,44457.0
2019-07-30 12:40:00,65.45,65.53,65.44,65.53,16271.0,59.8885,59.9617,59.8794,59.9617,16271.0
2019-07-30 12:45:00,65.52,65.53,65.44,65.45,26040.0,59.9526,59.9617,59.8794,59.8885,26040.0
2019-07-30 12:50:00,65.45,65.45,65.38,65.39,12625.0,59.8885,59.8885,59.8245,59.8336,12625.0
2019-07-30 12:55:00,65.39,65.42,65.35,65.37,14151.0,59.8336,59.8611,59.797,59.8153,14151.0
2019-07-30 13:00:00,65.38,65.4,65.36,65.37,12186.0,59.8245,59.8428,59.8062,59.8153,12186.0
2019-07-30 13:05:00,65.37,65.39,65.35,65.39,12193.0,59.8153,59.8336,59.797,59.8336,12193.0
2019-07-30 13:10:00,65.38,65.41,65.37,65.38,18023.0,59.8245,59.8519,59.8153,59.8245,18023.0
2019-07-30 13:15:00,65.37,65.44,65.36,65.41,24704.0,59.8153,59.8794,59.8062,59.8519,24704.0
2019-07-30 13:20:00,65.42,65.42,65.38,65.39,16318.0,59.8611,59.8611,59.8245,59.8336,16318.0
2019-07-30 13:25:00,65.39,65.39,65.34,65.36,14013.0,59.8336,59.8336,59.7879,59.8062,14013.0
2019-07-30 13:30:00,65.37,65.39,65.36,65.38,11602.0,59.8153,59.8336,59.8062,59.8245,11602.0
2019-07-30 13:35:00,65.37,65.39,65.34,65.34,22220.0,59.8153,59.8336,59.7879,59.7879,22220.0
2019-07-30 13:40:00,65.34,65.39,65.33,65.39,10731.0,59.7879,59.8336,59.7787,59.8336,10731.0
2019-07-30 13:45:00,65.39,65.39,65.33,65.33,6835.0,59.8336,59.8336,59.7787,59.7787,6835.0
2019-07-30 13:50:00,65.34,65.39,65.34,65.35,13649.0,59.7879,59.8336,59.7879,59.797,13649.0
2019-07-30 13:55:00,65.36,65.38,65.3,65.31,16853.0,59.8062,59.8245,59.7513,59.7604,16853.0
2019-07-30 14:00:00,65.3,65.46,65.3,65.45,26059.0,59.7513,59.8977,59.7513,59.8885,26059.0
2019-07-30 14:05:00,65.46,65.51,65.45,65.47,15219.0,59.8977,59.9434,59.8885,59.9068,15219.0
2019-07-30 14:10:00,65.47,65.48,65.44,65.45,22517.0,59.9068,59.916,59.8794,59.8885,22517.0
2019-07-30 14:15:00,65.45,65.45,65.38,65.4,30792.0,59.8885,59.8885,59.8245,59.8428,30792.0
2019-07-30 14:20:00,65.4,65.41,65.27,65.29,36716.0,59.8428,59.8519,59.7238,59.7421,36716.0
2019-07-30 14:25:00,65.28,65.31,65.21,65.23,23704.0,59.733,59.7604,59.6689,59.6872,23704.0
2019-07-30 14:30:00,65.22,65.29,65.22,65.28,13042.0,59.678,59.7421,59.678,59.733,13042.0
2019-07-30 14:35:00,65.27,65.28,65.22,65.22,13880.0,59.7238,59.733,59.678,59.678,13880.0
2019-07-30 14:40:00,65.23,65.25,65.16,65.17,31264.0,59.6872,59.7055,59.6231,59.6323,31264.0
2019-07-30 14:45:00,65.16,65.24,65.14,65.22,20697.0,59.6231,59.6963,59.6048,59.678,20697.0
2019-07-30 14:50:00,65.22,65.25,65.18,65.19,18755.0,59.678,59.7055,59.6414,59.6506,18755.0
2019-07-30 14:55:00,65.18,65.2,65.14,65.15,16572.0,59.6414,59.6597,59.6048,59.614,16572.0
2019-07-30 15:00:00,65.15,65.19,65.13,65.16,21454.0,59.614,59.6506,59.5957,59.6231,21454.0
2019-07-30 15:05:00,65.17,65.19,65.13,65.14,23715.0,59.6323,59.6506,59.5957,59.6048,23715.0
2019-07-30 15:10:00,65.15,65.16,65.1,65.16,31997.0,59.614,59.6231,59.5682,59.6231,31997.0
2019-07-30 15:15:00,65.16,65.29,65.15,65.2,45217.0,59.6231,59.7421,59.614,59.6597,45217.0
2019-07-30 15:20:00,65.2,65.21,65.13,65.14,20863.0,59.6597,59.6689,59.5957,59.6048,20863.0
2019-07-30 15:25:00,65.14,65.17,65.12,65.13,20224.0,59.6048,59.6323,59.5865,59.5957,20224.0
2019-07-30 15:30:00,65.13,65.15,65.09,65.12,35590.0,59.5957,59.614,59.5591,59.5865,35590.0
2019-07-30 15:35:00,65.11,65.17,65.09,65.14,30669.0,59.5774,59.6323,59.5591,59.6048,30669.0
2019-07-30 15:40:00,65.13,65.17,65.12,65.13,27841.0,59.5957,59.6323,59.5865,59.5957,27841.0
2019-07-30 15:45:00,65.12,65.26,65.11,65.23,83870.0,59.5865,59.7146,59.5774,59.6872,83870.0
2019-07-30 15:50:00,65.23,65.3,65.21,65.29,74160.0,59.6872,59.7513,59.6689,59.7421,74160.0
2019-07-30 15:55:00,65.28,65.33,65.24,65.33,186477.0,59.733,59.7787,59.6963,59.7787,186477.0
2019-07-31 09:30:00,65.45,65.5,65.24,65.39,61881.0,59.8885,59.9343,59.6963,59.8336,61881.0
2019-07-31 09:35:00,65.4,65.6,65.37,65.55,51901.0,59.8428,60.0258,59.8153,59.98,51901.0
2019-07-31 09:40:00,65.56,65.59,65.33,65.36,59328.0,59.9892,60.0166,59.7787,59.8062,59328.0
2019-07-31 09:45:00,65.37,65.53,65.29,65.49,109639.0,59.8153,59.9617,59.7421,59.9251,109639.0
2019-07-31 09:50:00,65.48,65.59,65.41,65.56,24100.0,59.916,60.0166,59.8519,59.9892,24100.0
2019-07-31 09:55:00,65.54,65.69,65.54,65.65,25791.0,59.9709,60.1081,59.9709,60.0715,25791.0
2019-07-31 10:00:00,65.64,65.78,65.63,65.73,26958.0,60.0624,60.1905,60.0532,60.1447,26958.0
2019-07-31 10:05:00,65.73,65.89,65.7,65.86,31880.0,60.1447,60.2911,60.1173,60.2637,31880.0
2019-07-31 10:10:00,65.86,65.97,65.85,65.97,39508.0,60.2637,60.3643,60.2545,60.3643,39508.0
2019-07-31 10:15:00,65.97,66.05,65.91,66.04,41156.0,60.3643,60.4375,60.3094,60.4284,41156.0
2019-07-31 10:20:00,66.05,66.08,65.98,65.98,19272.0,60.4375,60.465,60.3735,60.3735,19272.0
2019-07-31 10:25:00,65.98,65.99,65.87,65.93,21287.0,60.3735,60.3826,60.2728,60.3277,21287.0
2019-07-31 10:30:00,65.93,65.95,65.76,65.78,25910.0,60.3277,60.346,60.1722,60.1905,25910.0
2019-07-31 10:35:00,65.77,65.81,65.72,65.81,24617.0,60.1813,60.2179,60.1356,60.2179,24617.0
2019-07-31 10:40:00,65.81,65.87,65.78,65.84,64223.0,60.2179,60.2728,60.1905,60.2454,64223.0
2019-07-31 10:45:00,65.84,65.84,65.79,65.84,25723.0,60.2454,60.2454,60.1996,60.2454,25723.0
2019-07-31 10:50:00,65.84,65.9,65.8,65.83,29438.0,60.2454,60.3003,60.2088,60.2362,29438.0
2019-07-31 10:55:00,65.83,65.88,65.82,65.82,35321.0,60.2362,60.282,60.2271,60.2271,35321.0
2019-07-31 11:00:00,65.82,65.89,65.8,65.89,17110.0,60.2271,60.2911,60.2088,60.2911,17110.0
2019-07-31 11:05:00,65.89,65.95,65.89,65.95,21446.0,60.2911,60.346,60.2911,60.346,21446.0
2019-07-31 11:10:00,65.95,65.98,65.9,65.9,15918.0,60.346,60.3735,60.3003,60.3003,15918.0
2019-07-31 11:15:00,65.91,65.96,65.9,65.94,17559.0,60.3094,60.3552,60.3003,60.3369,17559.0
2019-07-31 11:20:00,65.94,65.97,65.91,65.93,25184.0,60.3369,60.3643,60.3094,60.3277,25184.0
2019-07-31 11:25:00,65.93,66.02,65.91,65.94,140763.0,60.3277,60.4101,60.3094,60.3369,140763.0
2019-07-31 11:30:00,65.95,65.95,65.86,65.87,39844.0,60.346,60.346,60.2637,60.2728,39844.0
2019-07-31 11:35:00,65.88,65.88,65.83,65.84,24300.0,60.282,60.282,60.2362,60.2454,24300.0
2019-07-31 11:40:00,65.84,65.84,65.8,65.81,22603.0,60.2454,60.2454,60.2088,60.2179,22603.0
2019-07-31 11:45:00,65.81,65.87,65.79,65.8,55664.0,60.2179,60.2728,60.1996,60.2088,55664.0
2019-07-31 11:50:00,65.8,65.81,65.7,65.75,53329.0,60.2088,60.2179,60.1173,60.163,53329.0
2019-07-31 11:55:00,65.75,65.76,65.68,65.72,26931.0,60.163,60.1722,60.099,60.1356,26931.0
2019-07-31 12:00:00,65.72,65.74,65.69,65.73,18295.0,60.1356,60.1539,60.1081,60.1447,18295.0
2019-07-31 12:05:00,65.74,65.75,65.71,65.73,30812.0,60.1539,60.163,60.1264,60.1447,30812.0
2019-07-31 12:10:00,65.73,65.75,65.72,65.75,27636.0,60.1447,60.163,60.1356,60.163,27636.0
2019-07-31 12:15:00,65.75,65.8,65.69,65.72,43380.0,60.163,60.2088,60.1081,60.1356,43380.0
2019-07-31 12:20:00,65.71,65.71,65.66,65.69,20290.0,60.1264,60.1264,60.0807,60.1081,20290.0
2019-07-31 12:25:00,65.7,65.75,65.69,65.73,29121.0,60.1173,60.163,60.1081,60.1447,29121.0
2019-07-31 12:30:00,65.73,65.74,65.72,65.73,8084.0,60.1447,60.1539,60.1356,60.1447,8084.0
2019-07-31 12:35:00,65.73,65.79,65.7,65.73,33966.0,60.1447,60.1996,60.1173,60.1447,33966.0
2019-07-31 12:40:00,65.73,65.73,65.72,65.73,8384.0,60.1447,60.1447,60.1356,60.1447,8384.0
2019-07-31 12:45:00,65.73,65.74,65.7,65.72,15582.0,60.1447,60.1539,60.1173,60.1356,15582.0
2019-07-31 12:50:00,65.72,65.79,65.7,65.77,43069.0,60.1356,60.1996,60.1173,60.1813,43069.0
2019-07-31 12:55:00,65.77,65.79,65.73,65.75,26118.0,60.1813,60.1996,60.1447,60.163,26118.0
2019-07-31 13:00:00,65.76,65.77,65.72,65.73,33948.0,60.1722,60.1813,60.1356,60.1447,33948.0
2019-07-31 13:05:00,65.72,65.74,65.69,65.73,23814.0,60.1356,60.1539,60.1081,60.1447,23814.0
2019-07-31 13:10:00,65.73,65.73,65.68,65.7,25416.0,60.1447,60.1447,60.099,60.1173,25416.0
2019-07-31 13:15:00,65.7,65.71,65.63,65.66,20371.0,60.1173,60.1264,60.0532,60.0807,20371.0
2019-07-31 13:20:00,65.66,65.71,65.65,65.69,16339.0,60.0807,60.1264,60.0715,60.1081,16339.0
2019-07-31 13:25:00,65.68,65.71,65.66,65.67,34113.0,60.099,60.1264,60.0807,60.0898,34113.0
2019-07-31 13:30:00,65.68,65.68,65.63,65.66,27036.0,60.099,60.099,60.0532,60.0807,27036.0
2019-07-31 13:35:00,65.65,65.66,65.55,65.59,45872.0,60.0715,60.0807,59.98,60.0166,45872.0
2019-07-31 13:40:00,65.59,65.64,65.58,65.62,26633.0,60.0166,60.0624,60.0075,60.0441,26633.0
2019-07-31 13:45:00,65.62,65.68,65.61,65.68,19370.0,60.0441,60.099,60.0349,60.099,19370.0
2019-07-31 13:50:00,65.67,65.68,65.6,65.63,31248.0,60.0898,60.099,60.0258,60.0532,31248.0
2019-07-31 13:55:00,65.63,65.71,65.61,65.69,31318.0,60.0532,60.1264,60.0349,60.1081,31318.0
2019-07-31 14:00:00,65.68,65.68,65.37,65.49,46208.0,60.099,60.099,59.8153,59.9251,46208.0
2019-07-31 14:05:00,65.5,65.66,65.48,65.62,38816.0,59.9343,60.0807,59.916,60.0441,38816.0
2019-07-31 14:10:00,65.59,65.65,65.58,65.58,27315.0,60.0166,60.0715,60.0075,60.0075,27315.0
2019-07-31 14:15:00,65.59,65.6,65.5,65.51,28448.0,60.0166,60.0258,59.9343,59.9434,28448.0
2019-07-31 14:20:00,65.5,65.52,65.43,65.47,38214.0,59.9343,59.9526,59.8702,59.9068,38214.0
2019-07-31 14:25:00,65.5,65.54,65.49,65.53,21916.0,59.9343,59.9709,59.9251,59.9617,21916.0
2019-07-31 14:30:00,65.53,65.58,65.48,65.56,49510.0,59.9617,60.0075,59.916,59.9892,49510.0
2019-07-31 14:35:00,65.56,65.64,65.28,65.29,76987.0,59.9892,60.0624,59.733,59.7421,76987.0
2019-07-31 14:40:00,65.29,65.33,65.13,65.17,67614.0,59.7421,59.7787,59.5957,59.6323,67614.0
2019-07-31 14:45:00,65.17,65.17,64.84,64.88,64617.0,59.6323,59.6323,59.3303,59.3669,64617.0
2019-07-31 14:50:00,64.88,64.88,64.24,64.66,86217.0,59.3669,59.3669,58.7813,59.1656,86217.0
2019-07-31 14:55:00,64.65,64.96,64.64,64.96,65825.0,59.1565,59.4401,59.1473,59.4401,65825.0
2019-07-31 15:00:00,64.94,65.26,64.84,65.18,93389.0,59.4218,59.7146,59.3303,59.6414,93389.0
2019-07-31 15:05:00,65.17,65.31,65.17,65.21,62695.0,59.6323,59.7604,59.6323,59.6689,62695.0
2019-07-31 15:10:00,65.23,65.29,65.12,65.28,104824.0,59.6872,59.7421,59.5865,59.733,104824.0
2019-07-31 15:15:00,65.27,65.42,65.15,65.38,64688.0,59.7238,59.8611,59.614,59.8245,64688.0
2019-07-31 15:20:00,65.38,65.55,65.35,65.55,53864.0,59.8245,59.98,59.797,59.98,53864.0
2019-07-31 15:25:00,65.55,65.64,65.55,65.6,73225.0,59.98,60.0624,59.98,60.0258,73225.0
2019-07-31 15:30:00,65.6,65.61,65.4,65.41,62119.0,60.0258,60.0349,59.8428,59.8519,62119.0
2019-07-31 15:35:00,65.41,65.46,65.38,65.39,66536.0,59.8519,59.8977,59.8245,59.8336,66536.0
2019-07-31 15:40:00,65.39,65.41,65.27,65.41,101413.0,59.8336,59.8519,59.7238,59.8519,101413.0
2019-07-31 15:45:00,65.41,65.42,65.31,65.34,128855.0,59.8519,59.8611,59.7604,59.7879,128855.0
2019-07-31 15:50:00,65.33,65.33,65.22,65.22,94662.0,59.7787,59.7787,59.678,59.678,94662.0
2019-07-31 15:55:00,65.23,65.29,65.12,65.15,182163.0,59.6872,59.7421,59.5865,59.614,182163.0
2019-08-01 09:30:00,66.96,67.0,65.09,65.13,174099.0,61.2702,61.3068,59.5591,59.5957,174099.0
2019-08-01 09:35:00,65.13,65.56,65.03,65.26,154185.0,59.5957,59.9892,59.5042,59.7146,154185.0
2019-08-01 09:40:00,65.27,67.01,65.27,66.99,275791.0,59.7238,61.3159,59.7238,61.2976,275791.0
2019-08-01 09:45:00,66.97,67.13,66.77,67.0,271213.0,61.2793,61.4257,61.0963,61.3068,271213.0
2019-08-01 09:50:00,67.0,67.04,66.79,66.99,133053.0,61.3068,61.3434,61.1146,61.2976,133053.0
2019-08-01 09:55:00,66.98,67.01,66.83,67.0,138906.0,61.2885,61.3159,61.1512,61.3068,138906.0
2019-08-01 10:00:00,66.99,66.99,66.8,66.98,82613.0,61.2976,61.2976,61.1238,61.2885,82613.0
2019-08-01 10:05:00,66.99,67.28,66.92,67.18,171043.0,61.2976,61.563,61.2336,61.4715,171043.0
2019-08-01 10:10:00,67.16,67.27,66.96,67.25,52538.0,61.4532,61.5539,61.2702,61.5356,52538.0
2019-08-01 10:15:00,67.24,67.26,66.95,67.03,65878.0,61.5264,61.5447,61.261,61.3342,65878.0
2019-08-01 10:20:00,67.03,67.22,66.99,67.13,47806.0,61.3342,61.5081,61.2976,61.4257,47806.0
2019-08-01 10:25:00,67.13,67.15,67.05,67.05,68991.0,61.4257,61.4441,61.3525,61.3525,68991.0
2019-08-01 10:30:00,67.05,67.19,66.96,67.11,101211.0,61.3525,61.4807,61.2702,61.4074,101211.0
2019-08-01 10:35:00,67.12,67.38,67.12,67.31,48430.0,61.4166,61.6545,61.4166,61.5905,48430.0
2019-08-01 10:40:00,67.32,67.5,67.32,67.5,77012.0,61.5996,61.7643,61.5996,61.7643,77012.0
2019-08-01 10:45:00,67.5,67.59,67.46,67.51,127712.0,61.7643,61.8467,61.7277,61.7735,127712.0
2019-08-01 10:50:00,67.5,67.61,67.49,67.56,70061.0,61.7643,61.865,61.7552,61.8192,70061.0
2019-08-01 10:55:00,67.56,67.58,67.48,67.5,44253.0,61.8192,61.8375,61.746,61.7643,44253.0
2019-08-01 11:00:00,67.5,67.77,67.5,67.56,57263.0,61.7643,62.0114,61.7643,61.8192,57263.0
2019-08-01 11:05:00,67.57,67.57,67.45,67.5,71420.0,61.8284,61.8284,61.7186,61.7643,71420.0
2019-08-01 11:10:00,67.49,67.6,67.46,67.55,44114.0,61.7552,61.8558,61.7277,61.8101,44114.0
2019-08-01 11:15:00,67.55,67.66,67.52,67.66,36175.0,61.8101,61.9107,61.7826,61.9107,36175.0
2019-08-01 11:20:00,67.66,67.81,67.66,67.74,55738.0,61.9107,62.048,61.9107,61.9839,55738.0
2019-08-01 11:25:00,67.75,67.78,67.69,67.77,45370.0,61.9931,62.0205,61.9382,62.0114,45370.0
2019-08-01 11:30:00,67.77,67.88,67.76,67.84,44417.0,62.0114,62.112,62.0022,62.0754,44417.0
2019-08-01 11:35:00,67.84,67.87,67.78,67.82,59958.0,62.0754,62.1029,62.0205,62.0571,59958.0
2019-08-01 11:40:00,67.83,67.85,67.78,67.83,38817.0,62.0663,62.0846,62.0205,62.0663,38817.0
2019-08-01 11:45:00,67.82,67.85,67.76,67.8,45183.0,62.0571,62.0846,62.0022,62.0388,45183.0
2019-08-01 11:50:00,67.8,67.82,67.69,67.69,31412.0,62.0388,62.0571,61.9382,61.9382,31412.0
2019-08-01 11:55:00,67.69,67.69,67.5,67.5,52857.0,61.9382,61.9382,61.7643,61.7643,52857.0
2019-08-01 12:00:00,67.52,67.52,67.33,67.33,38147.0,61.7826,61.7826,61.6088,61.6088,38147.0
2019-08-01 12:05:00,67.33,67.34,67.09,67.11,36329.0,61.6088,61.6179,61.3891,61.4074,36329.0
2019-08-01 12:10:00,67.09,67.12,66.99,67.04,52528.0,61.3891,61.4166,61.2976,61.3434,52528.0
2019-08-01 12:15:00,67.04,67.04,66.91,66.93,27189.0,61.3434,61.3434,61.2244,61.2427,27189.0
2019-08-01 12:20:00,66.94,66.96,66.88,66.89,30056.0,61.2519,61.2702,61.197,61.2061,30056.0
2019-08-01 12:25:00,66.88,66.98,66.87,66.95,30590.0,61.197,61.2885,61.1878,61.261,30590.0
2019-08-01 12:30:00,66.95,66.97,66.88,66.94,40619.0,61.261,61.2793,61.197,61.2519,40619.0
2019-08-01 12:35:00,66.94,66.99,66.93,66.95,24467.0,61.2519,61.2976,61.2427,61.261,24467.0
2019-08-01 12:40:00,66.96,66.99,66.93,66.98,26157.0,61.2702,61.2976,61.2427,61.2885,26157.0
2019-08-01 12:45:00,66.98,66.99,66.86,66.87,37999.0,61.2885,61.2976,61.1787,61.1878,37999.0
2019-08-01 12:50:00,66.89,66.9,66.84,66.89,16043.0,61.2061,61.2153,61.1604,61.2061,16043.0
2019-08-01 12:55:00,66.89,66.89,66.8,66.81,19373.0,61.2061,61.2061,61.1238,61.1329,19373.0
2019-08-01 13:00:00,66.81,66.82,66.68,66.68,30665.0,61.1329,61.1421,61.014,61.014,30665.0
2019-08-01 13:05:00,66.67,66.84,66.66,66.83,27475.0,61.0048,61.1604,60.9957,61.1512,27475.0
2019-08-01 13:10:00,66.83,66.92,66.79,66.92,29438.0,61.1512,61.2336,61.1146,61.2336,29438.0
2019-08-01 13:15:00,66.92,66.98,66.89,66.89,23408.0,61.2336,61.2885,61.2061,61.2061,23408.0
2019-08-01 13:20:00,66.88,66.91,66.87,66.9,18252.0,61.197,61.2244,61.1878,61.2153,18252.0
2019-08-01 13:25:00,66.9,66.94,66.3,66.36,100149.0,61.2153,61.2519,60.6663,60.7212,100149.0
2019-08-01 13:30:00,66.36,66.58,66.26,66.27,44672.0,60.7212,60.9225,60.6297,60.6388,44672.0
2019-08-01 13:35:00,66.25,66.39,66.12,66.16,40794.0,60.6205,60.7486,60.5016,60.5382,40794.0
2019-08-01 13:40:00,66.16,66.4,66.11,66.21,44306.0,60.5382,60.7578,60.4924,60.5839,44306.0
2019-08-01 13:45:00,66.22,66.46,66.17,66.43,68754.0,60.5931,60.8127,60.5473,60.7852,68754.0
2019-08-01 13:50:00,66.44,66.44,66.13,66.14,46597.0,60.7944,60.7944,60.5107,60.5199,46597.0
2019-08-01 13:55:00,66.16,66.51,66.12,66.51,54305.0,60.5382,60.8584,60.5016,60.8584,54305.0
2019-08-01 14:00:00,66.49,66.55,66.2,66.22,48137.0,60.8401,60.895,60.5748,60.5931,48137.0
2019-08-01 14:05:00,66.23,66.26,66.1,66.16,30025.0,60.6022,60.6297,60.4833,60.5382,30025.0
2019-08-01 14:10:00,66.15,66.15,65.92,66.03,52986.0,60.529,60.529,60.3186,60.4192,52986.0
2019-08-01 14:15:00,66.03,66.04,65.8,65.89,40643.0,60.4192,60.4284,60.2088,60.2911,40643.0
2019-08-01 14:20:00,65.89,65.92,65.66,65.72,26279.0,60.2911,60.3186,60.0807,60.1356,26279.0
2019-08-01 14:25:00,65.74,65.92,65.73,65.89,53132.0,60.1539,60.3186,60.1447,60.2911,53132.0
2019-08-01 14:30:00,65.89,65.89,65.65,65.78,48481.0,60.2911,60.2911,60.0715,60.1905,48481.0
2019-08-01 14:35:00,65.78,65.86,65.74,65.81,53905.0,60.1905,60.2637,60.1539,60.2179,53905.0
2019-08-01 14:40:00,65.81,65.87,65.59,65.59,49591.0,60.2179,60.2728,60.0166,60.0166,49591.0
2019-08-01 14:45:00,65.58,65.9,65.56,65.89,31326.0,60.0075,60.3003,59.9892,60.2911,31326.0
2019-08-01 14:50:00,65.89,65.97,65.85,65.92,28919.0,60.2911,60.3643,60.2545,60.3186,28919.0
2019-08-01 14:55:00,65.92,65.92,65.79,65.86,35334.0,60.3186,60.3186,60.1996,60.2637,35334.0
2019-08-01 15:00:00,65.86,65.89,65.73,65.85,28097.0,60.2637,60.2911,60.1447,60.2545,28097.0
2019-08-01 15:05:00,65.86,65.94,65.82,65.89,42952.0,60.2637,60.3369,60.2271,60.2911,42952.0
2019-08-01 15:10:00,65.9,65.99,65.86,65.89,45745.0,60.3003,60.3826,60.2637,60.2911,45745.0
2019-08-01 15:15:00,65.89,66.05,65.87,65.98,51795.0,60.2911,60.4375,60.2728,60.3735,51795.0
2019-08-01 15:20:00,65.98,66.06,65.97,66.03,57675.0,60.3735,60.4467,60.3643,60.4192,57675.0
2019-08-01 15:25:00,66.03,66.16,65.97,66.07,68826.0,60.4192,60.5382,60.3643,60.4558,68826.0
2019-08-01 15:30:00,66.08,66.14,65.97,66.05,66507.0,60.465,60.5199,60.3643,60.4375,66507.0
2019-08-01 15:35:00,66.05,66.27,66.02,66.27,79650.0,60.4375,60.6388,60.4101,60.6388,79650.0
2019-08-01 15:40:00,66.28,66.4,66.26,66.39,100892.0,60.648,60.7578,60.6297,60.7486,100892.0
2019-08-01 15:45:00,66.38,66.51,66.36,66.45,121301.0,60.7395,60.8584,60.7212,60.8035,121301.0
2019-08-01 15:50:00,66.44,66.45,66.28,66.29,143637.0,60.7944,60.8035,60.648,60.6571,143637.0
2019-08-01 15:55:00,66.3,66.48,66.29,66.43,265557.0,60.6663,60.831,60.6571,60.7852,265557.0
2019-08-02 09:30:00,66.14,66.15,65.1,65.44,133765.0,60.5199,60.529,59.5682,59.8794,133765.0
2019-08-02 09:35:00,65.45,65.46,65.05,65.14,98915.0,59.8885,59.8977,59.5225,59.6048,98915.0
2019-08-02 09:40:00,65.12,65.14,64.77,64.77,76541.0,59.5865,59.6048,59.2663,59.2663,76541.0
2019-08-02 09:45:00,64.79,64.83,64.3,64.39,108721.0,59.2846,59.3212,58.8362,58.9186,108721.0
2019-08-02 09:50:00,64.39,64.42,64.16,64.17,57384.0,58.9186,58.946,58.7081,58.7173,57384.0
2019-08-02 09:55:00,64.17,64.29,64.08,64.28,132530.0,58.7173,58.8271,58.6349,58.8179,132530.0
2019-08-02 10:00:00,64.28,64.49,64.28,64.29,98990.0,58.8179,59.0101,58.8179,58.8271,98990.0
2019-08-02 10:05:00,64.29,64.32,63.97,64.09,89111.0,58.8271,58.8545,58.5343,58.6441,89111.0
2019-08-02 10:10:00,64.07,64.11,63.89,63.99,68593.0,58.6258,58.6624,58.4611,58.5526,68593.0
2019-08-02 10:15:00,63.98,63.98,63.74,63.75,81585.0,58.5434,58.5434,58.3238,58.333,81585.0
2019-08-02 10:20:00,63.73,63.8,63.61,63.62,39171.0,58.3147,58.3787,58.2049,58.214,39171.0
2019-08-02 10:25:00,63.61,63.71,63.53,63.58,71621.0,58.2049,58.2964,58.1317,58.1774,71621.0
2019-08-02 10:30:00,63.58,63.58,63.25,63.3,83511.0,58.1774,58.1774,57.8754,57.9212,83511.0
2019-08-02 10:35:00,63.31,63.51,63.3,63.51,58510.0,57.9303,58.1134,57.9212,58.1134,58510.0
2019-08-02 10:40:00,63.51,63.58,63.34,63.56,91806.0,58.1134,58.1774,57.9578,58.1591,91806.0
2019-08-02 10:45:00,63.55,63.64,63.43,63.43,74064.0,58.15,58.2323,58.0402,58.0402,74064.0
2019-08-02 10:50:00,63.41,63.43,63.13,63.25,70556.0,58.0219,58.0402,57.7656,57.8754,70556.0
2019-08-02 10:55:00,63.27,63.38,63.19,63.29,75712.0,57.8937,57.9944,57.8205,57.912,75712.0
2019-08-02 11:00:00,63.3,63.35,63.16,63.25,63290.0,57.9212,57.9669,57.7931,57.8754,63290.0
2019-08-02 11:05:00,63.26,63.36,63.24,63.32,57735.0,57.8846,57.9761,57.8663,57.9395,57735.0
2019-08-02 11:10:00,63.33,63.58,63.33,63.57,37062.0,57.9486,58.1774,57.9486,58.1683,37062.0
2019-08-02 11:15:00,63.56,63.76,63.52,63.66,31062.0,58.1591,58.3421,58.1225,58.2506,31062.0
2019-08-02 11:20:00,63.66,63.66,63.49,63.51,64900.0,58.2506,58.2506,58.0951,58.1134,64900.0
2019-08-02 11:25:00,63.51,63.52,63.37,63.4,42290.0,58.1134,58.1225,57.9852,58.0127,42290.0
2019-08-02 11:30:00,63.4,63.46,63.32,63.34,44230.0,58.0127,58.0676,57.9395,57.9578,44230.0
2019-08-02 11:35:00,63.34,63.34,63.14,63.15,34600.0,57.9578,57.9578,57.7748,57.7839,34600.0
2019-08-02 11:40:00,63.16,63.18,63.08,63.1,27511.0,57.7931,57.8114,57.7199,57.7382,27511.0
2019-08-02 11:45:00,63.08,63.09,63.03,63.07,58058.0,57.7199,57.729,57.6741,57.7107,58058.0
2019-08-02 11:50:00,63.08,63.14,62.97,63.1,60482.0,57.7199,57.7748,57.6192,57.7382,60482.0
2019-08-02 11:55:00,63.08,63.19,63.08,63.13,31516.0,57.7199,57.8205,57.7199,57.7656,31516.0
2019-08-02 12:00:00,63.13,63.14,63.03,63.04,46351.0,57.7656,57.7748,57.6741,57.6833,46351.0
2019-08-02 12:05:00,63.02,63.05,62.95,63.01,42177.0,57.665,57.6924,57.6009,57.6558,42177.0
2019-08-02 12:10:00,63.02,63.02,62.95,62.96,36439.0,57.665,57.665,57.6009,57.6101,36439.0
2019-08-02 12:15:00,62.96,63.23,62.93,63.2,77665.0,57.6101,57.8571,57.5826,57.8297,77665.0
2019-08-02 12:20:00,63.19,63.26,63.06,63.07,42178.0,57.8205,57.8846,57.7016,57.7107,42178.0
2019-08-02 12:25:00,63.08,63.11,62.96,63.08,29737.0,57.7199,57.7473,57.6101,57.7199,29737.0
2019-08-02 12:30:00,63.07,63.1,62.95,62.96,48148.0,57.7107,57.7382,57.6009,57.6101,48148.0
2019-08-02 12:35:00,62.95,62.99,62.88,62.96,22946.0,57.6009,57.6375,57.5369,57.6101,22946.0
2019-08-02 12:40:00,62.96,63.0,62.87,62.98,24930.0,57.6101,57.6467,57.5277,57.6284,24930.0
2019-08-02 12:45:00,62.98,63.26,62.96,63.24,80454.0,57.6284,57.8846,57.6101,57.8663,80454.0
2019-08-02 12:50:00,63.23,63.34,63.2,63.2,95267.0,57.8571,57.9578,57.8297,57.8297,95267.0
2019-08-02 12:55:00,63.21,63.23,63.11,63.13,28637.0,57.8388,57.8571,57.7473,57.7656,28637.0
2019-08-02 13:00:00,63.13,63.16,63.03,63.14,28540.0,57.7656,57.7931,57.6741,57.7748,28540.0
2019-08-02 13:05:00,63.14,63.14,63.03,63.1,25791.0,57.7748,57.7748,57.6741,57.7382,25791.0
2019-08-02 13:10:00,63.1,63.1,62.99,63.08,40936.0,57.7382,57.7382,57.6375,57.7199,40936.0
2019-08-02 13:15:00,63.08,63.13,63.06,63.13,27585.0,57.7199,57.7656,57.7016,57.7656,27585.0
2019-08-02 13:20:00,63.12,63.18,63.08,63.11,25113.0,57.7565,57.8114,57.7199,57.7473,25113.0
2019-08-02 13:25:00,63.1,63.11,63.01,63.07,43390.0,57.7382,57.7473,57.6558,57.7107,43390.0
2019-08-02 13:30:00,63.08,63.1,62.93,62.96,22833.0,57.7199,57.7382,57.5826,57.6101,22833.0
2019-08-02 13:35:00,62.96,62.98,62.87,62.95,25972.0,57.6101,57.6284,57.5277,57.6009,25972.0
2019-08-02 13:40:00,62.96,63.01,62.93,62.94,25259.0,57.6101,57.6558,57.5826,57.5918,25259.0
2019-08-02 13:45:00,62.93,63.06,62.89,62.96,30654.0,57.5826,57.7016,57.546,57.6101,30654.0
2019-08-02 13:50:00,62.96,62.96,62.9,62.95,24653.0,57.6101,57.6101,57.5552,57.6009,24653.0
2019-08-02 13:55:00,62.93,62.97,62.87,62.91,22490.0,57.5826,57.6192,57.5277,57.5643,22490.0
2019-08-02 14:00:00,62.9,63.0,62.83,62.99,40570.0,57.5552,57.6467,57.4911,57.6375,40570.0
2019-08-02 14:05:00,62.98,63.15,62.98,63.14,53215.0,57.6284,57.7839,57.6284,57.7748,53215.0
2019-08-02 14:10:00,63.14,63.21,63.1,63.2,53039.0,57.7748,57.8388,57.7382,57.8297,53039.0
2019-08-02 14:15:00,63.2,63.2,63.06,63.11,24870.0,57.8297,57.8297,57.7016,57.7473,24870.0
2019-08-02 14:20:00,63.11,63.2,63.09,63.17,33158.0,57.7473,57.8297,57.729,57.8022,33158.0
2019-08-02 14:25:00,63.17,63.19,63.02,63.03,27436.0,57.8022,57.8205,57.665,57.6741,27436.0
2019-08-02 14:30:00,63.02,63.02,62.89,62.9,43459.0,57.665,57.665,57.546,57.5552,43459.0
2019-08-02 14:35:00,62.89,63.08,62.86,63.08,67977.0,57.546,57.7199,57.5186,57.7199,67977.0
2019-08-02 14:40:00,63.07,63.07,63.0,63.0,24361.0,57.7107,57.7107,57.6467,57.6467,24361.0
2019-08-02 14:45:00,63.0,63.06,62.96,62.98,33855.0,57.6467,57.7016,57.6101,57.6284,33855.0
2019-08-02 14:50:00,62.98,63.02,62.84,62.86,50369.0,57.6284,57.665,57.5003,57.5186,50369.0
2019-08-02 14:55:00,62.85,62.97,62.8,62.97,39716.0,57.5094,57.6192,57.4637,57.6192,39716.0
2019-08-02 15:00:00,62.97,63.05,62.92,62.99,47855.0,57.6192,57.6924,57.5735,57.6375,47855.0
2019-08-02 15:05:00,63.0,63.21,62.99,63.13,69804.0,57.6467,57.8388,57.6375,57.7656,69804.0
2019-08-02 15:10:00,63.14,63.14,63.07,63.11,38544.0,57.7748,57.7748,57.7107,57.7473,38544.0
2019-08-02 15:15:00,63.11,63.2,63.11,63.19,39340.0,57.7473,57.8297,57.7473,57.8205,39340.0
2019-08-02 15:20:00,63.19,63.41,63.19,63.36,66241.0,57.8205,58.0219,57.8205,57.9761,66241.0
2019-08-02 15:25:00,63.35,63.65,63.34,63.53,94439.0,57.9669,58.2415,57.9578,58.1317,94439.0
2019-08-02 15:30:00,63.53,63.56,63.38,63.44,67970.0,58.1317,58.1591,57.9944,58.0493,67970.0
2019-08-02 15:35:00,63.44,63.76,63.42,63.71,149319.0,58.0493,58.3421,58.031,58.2964,149319.0
2019-08-02 15:40:00,63.71,63.8,63.53,63.62,105506.0,58.2964,58.3787,58.1317,58.214,105506.0
2019-08-02 15:45:00,63.63,63.66,63.55,63.58,109980.0,58.2232,58.2506,58.15,58.1774,109980.0
2019-08-02 15:50:00,63.57,63.6,63.42,63.47,192667.0,58.1683,58.1957,58.031,58.0768,192667.0
2019-08-02 15:55:00,63.47,63.6,63.45,63.49,329776.0,58.0768,58.1957,58.0585,58.0951,329776.0
2019-08-05 09:30:00,62.71,63.1,62.39,62.39,100752.0,57.3813,57.7382,57.0885,57.0885,100752.0
2019-08-05 09:35:00,62.47,62.79,62.47,62.75,28906.0,57.1617,57.4545,57.1617,57.4179,28906.0
2019-08-05 09:40:00,62.77,62.92,62.44,62.46,33064.0,57.4362,57.5735,57.1343,57.1526,33064.0
2019-08-05 09:45:00,62.46,62.83,62.42,62.76,234645.0,57.1526,57.4911,57.116,57.4271,234645.0
2019-08-05 09:50:00,62.76,62.94,62.73,62.93,24041.0,57.4271,57.5918,57.3996,57.5826,24041.0
2019-08-05 09:55:00,62.9,62.96,62.79,62.94,33030.0,57.5552,57.6101,57.4545,57.5918,33030.0
2019-08-05 10:00:00,62.92,63.02,62.85,62.97,69781.0,57.5735,57.665,57.5094,57.6192,69781.0
2019-08-05 10:05:00,62.97,63.21,62.95,63.16,31573.0,57.6192,57.8388,57.6009,57.7931,31573.0
2019-08-05 10:10:00,63.16,63.22,63.02,63.18,33176.0,57.7931,57.848,57.665,57.8114,33176.0
2019-08-05 10:15:00,63.17,63.24,63.06,63.06,22914.0,57.8022,57.8663,57.7016,57.7016,22914.0
2019-08-05 10:20:00,63.08,63.15,62.99,62.99,22556.0,57.7199,57.7839,57.6375,57.6375,22556.0
2019-08-05 10:25:00,62.98,63.2,62.94,63.14,34524.0,57.6284,57.8297,57.5918,57.7748,34524.0
2019-08-05 10:30:00,63.09,63.11,63.0,63.02,22962.0,57.729,57.7473,57.6467,57.665,22962.0
2019-08-05 10:35:00,63.02,63.09,62.95,62.99,60463.0,57.665,57.729,57.6009,57.6375,60463.0
2019-08-05 10:40:00,62.99,63.03,62.86,62.87,57082.0,57.6375,57.6741,57.5186,57.5277,57082.0
2019-08-05 10:45:00,62.86,62.94,62.74,62.76,44455.0,57.5186,57.5918,57.4088,57.4271,44455.0
2019-08-05 10:50:00,62.72,62.79,62.68,62.75,19294.0,57.3905,57.4545,57.3539,57.4179,19294.0
2019-08-05 10:55:00,62.75,62.76,62.65,62.75,25226.0,57.4179,57.4271,57.3264,57.4179,25226.0
2019-08-05 11:00:00,62.74,62.76,62.68,62.72,18850.0,57.4088,57.4271,57.3539,57.3905,18850.0
2019-08-05 11:05:00,62.73,62.9,62.68,62.83,17633.0,57.3996,57.5552,57.3539,57.4911,17633.0
2019-08-05 11:10:00,62.83,62.97,62.82,62.94,29573.0,57.4911,57.6192,57.482,57.5918,29573.0
2019-08-05 11:15:00,62.94,62.94,62.82,62.84,26375.0,57.5918,57.5918,57.482,57.5003,26375.0
2019-08-05 11:20:00,62.83,62.88,62.74,62.75,24156.0,57.4911,57.5369,57.4088,57.4179,24156.0
2019-08-05 11:25:00,62.76,62.77,62.54,62.55,23279.0,57.4271,57.4362,57.2258,57.2349,23279.0
2019-08-05 11:30:00,62.55,62.59,62.46,62.5,28132.0,57.2349,57.2715,57.1526,57.1892,28132.0
2019-08-05 11:35:00,62.48,62.5,62.42,62.43,20215.0,57.1709,57.1892,57.116,57.1251,20215.0
2019-08-05 11:40:00,62.42,62.46,62.33,62.33,28372.0,57.116,57.1526,57.0336,57.0336,28372.0
2019-08-05 11:45:00,62.36,62.39,62.3,62.34,18317.0,57.0611,57.0885,57.0062,57.0428,18317.0
2019-08-05 11:50:00,62.34,62.34,62.18,62.23,37596.0,57.0428,57.0428,56.8964,56.9421,37596.0
2019-08-05 11:55:00,62.23,62.25,62.11,62.15,26262.0,56.9421,56.9604,56.8323,56.8689,26262.0
2019-08-05 12:00:00,62.14,62.15,62.08,62.15,30043.0,56.8598,56.8689,56.8049,56.8689,30043.0
2019-08-05 12:05:00,62.14,62.22,62.1,62.14,19302.0,56.8598,56.933,56.8232,56.8598,19302.0
2019-08-05 12:10:00,62.11,62.2,62.09,62.18,14292.0,56.8323,56.9147,56.814,56.8964,14292.0
2019-08-05 12:15:00,62.17,62.28,62.16,62.27,16292.0,56.8872,56.9879,56.8781,56.9787,16292.0
2019-08-05 12:20:00,62.28,62.34,62.25,62.34,17631.0,56.9879,57.0428,56.9604,57.0428,17631.0
2019-08-05 12:25:00,62.34,62.34,62.18,62.21,20798.0,57.0428,57.0428,56.8964,56.9238,20798.0
2019-08-05 12:30:00,62.21,62.31,62.21,62.27,76633.0,56.9238,57.0153,56.9238,56.9787,76633.0
2019-08-05 12:35:00,62.28,62.3,62.2,62.25,15372.0,56.9879,57.0062,56.9147,56.9604,15372.0
2019-08-05 12:40:00,62.26,62.27,62.2,62.21,23887.0,56.9696,56.9787,56.9147,56.9238,23887.0
2019-08-05 12:45:00,62.21,62.27,62.17,62.2,38979.0,56.9238,56.9787,56.8872,56.9147,38979.0
2019-08-05 12:50:00,62.21,62.31,62.19,62.23,11673.0,56.9238,57.0153,56.9055,56.9421,11673.0
2019-08-05 12:55:00,62.22,62.22,62.11,62.16,61590.0,56.933,56.933,56.8323,56.8781,61590.0
2019-08-05 13:00:00,62.16,62.24,62.15,62.23,57865.0,56.8781,56.9513,56.8689,56.9421,57865.0
2019-08-05 13:05:00,62.23,62.37,62.19,62.36,29110.0,56.9421,57.0702,56.9055,57.0611,29110.0
2019-08-05 13:10:00,62.36,62.4,62.29,62.29,22182.0,57.0611,57.0977,56.997,56.997,22182.0
2019-08-05 13:15:00,62.32,62.34,62.27,62.34,11876.0,57.0245,57.0428,56.9787,57.0428,11876.0
2019-08-05 13:20:00,62.32,62.38,62.28,62.31,13763.0,57.0245,57.0794,56.9879,57.0153,13763.0
2019-08-05 13:25:00,62.31,62.31,62.24,62.29,26479.0,57.0153,57.0153,56.9513,56.997,26479.0
2019-08-05 13:30:00,62.28,62.38,62.28,62.37,17707.0,56.9879,57.0794,56.9879,57.0702,17707.0
2019-08-05 13:35:00,62.36,62.47,62.36,62.47,12118.0,57.0611,57.1617,57.0611,57.1617,12118.0
2019-08-05 13:40:00,62.47,62.5,62.39,62.42,43563.0,57.1617,57.1892,57.0885,57.116,43563.0
2019-08-05 13:45:00,62.44,62.45,62.31,62.39,22371.0,57.1343,57.1434,57.0153,57.0885,22371.0
2019-08-05 13:50:00,62.39,62.42,62.3,62.32,22438.0,57.0885,57.116,57.0062,57.0245,22438.0
2019-08-05 13:55:00,62.32,62.44,62.31,62.39,30766.0,57.0245,57.1343,57.0153,57.0885,30766.0
2019-08-05 14:00:00,62.38,62.42,62.36,62.4,14552.0,57.0794,57.116,57.0611,57.0977,14552.0
2019-08-05 14:05:00,62.4,62.43,62.35,62.35,15214.0,57.0977,57.1251,57.0519,57.0519,15214.0
2019-08-05 14:10:00,62.34,62.47,62.32,62.47,19574.0,57.0428,57.1617,57.0245,57.1617,19574.0
2019-08-05 14:15:00,62.47,62.52,62.44,62.49,17197.0,57.1617,57.2075,57.1343,57.18,17197.0
2019-08-05 14:20:00,62.48,62.5,62.39,62.47,19321.0,57.1709,57.1892,57.0885,57.1617,19321.0
2019-08-05 14:25:00,62.45,62.45,62.28,62.28,23869.0,57.1434,57.1434,56.9879,56.9879,23869.0
2019-08-05 14:30:00,62.28,62.3,62.07,62.18,20944.0,56.9879,57.0062,56.7957,56.8964,20944.0
2019-08-05 14:35:00,62.18,62.26,62.13,62.14,22386.0,56.8964,56.9696,56.8506,56.8598,22386.0
2019-08-05 14:40:00,62.15,62.2,62.1,62.1,22706.0,56.8689,56.9147,56.8232,56.8232,22706.0
2019-08-05 14:45:00,62.09,62.25,62.08,62.15,25550.0,56.814,56.9604,56.8049,56.8689,25550.0
2019-08-05 14:50:00,62.14,62.2,62.05,62.06,25563.0,56.8598,56.9147,56.7774,56.7866,25563.0
2019-08-05 14:55:00,62.07,62.1,62.01,62.05,19119.0,56.7957,56.8232,56.7408,56.7774,19119.0
2019-08-05 15:00:00,62.05,62.17,61.92,61.92,30154.0,56.7774,56.8872,56.6585,56.6585,30154.0
2019-08-05 15:05:00,61.91,61.95,61.8,61.85,29235.0,56.6493,56.6859,56.5487,56.5944,29235.0
2019-08-05 15:10:00,61.84,62.12,61.84,62.1,37468.0,56.5853,56.8415,56.5853,56.8232,37468.0
2019-08-05 15:15:00,62.09,62.23,61.94,62.19,42788.0,56.814,56.9421,56.6768,56.9055,42788.0
2019-08-05 15:20:00,62.19,62.3,62.12,62.17,50676.0,56.9055,57.0062,56.8415,56.8872,50676.0
2019-08-05 15:25:00,62.18,62.31,62.1,62.1,53408.0,56.8964,57.0153,56.8232,56.8232,53408.0
2019-08-05 15:30:00,62.09,62.19,61.95,62.15,48785.0,56.814,56.9055,56.6859,56.8689,48785.0
2019-08-05 15:35:00,62.13,62.27,62.11,62.23,51438.0,56.8506,56.9787,56.8323,56.9421,51438.0
2019-08-05 15:40:00,62.22,62.33,62.16,62.3,53457.0,56.933,57.0336,56.8781,57.0062,53457.0
2019-08-05 15:45:00,62.31,62.35,62.1,62.15,65671.0,57.0153,57.0519,56.8232,56.8689,65671.0
2019-08-05 15:50:00,62.15,62.17,61.98,62.12,81522.0,56.8689,56.8872,56.7134,56.8415,81522.0
2019-08-05 15:55:00,62.12,62.19,62.02,62.03,205277.0,56.8415,56.9055,56.75,56.7591,205277.0
2019-08-06 09:30:00,62.18,62.73,61.98,62.59,86754.0,56.8964,57.3996,56.7134,57.2715,86754.0
2019-08-06 09:35:00,62.61,62.75,62.31,62.37,51155.0,57.2898,57.4179,57.0153,57.0702,51155.0
2019-08-06 09:40:00,62.41,62.57,62.35,62.47,87748.0,57.1068,57.2532,57.0519,57.1617,87748.0
2019-08-06 09:45:00,62.49,62.5,61.98,61.99,26605.0,57.18,57.1892,56.7134,56.7225,26605.0
2019-08-06 09:50:00,61.97,62.14,61.9,62.05,31029.0,56.7042,56.8598,56.6402,56.7774,31029.0
2019-08-06 09:55:00,62.04,62.11,61.92,61.99,34756.0,56.7683,56.8323,56.6585,56.7225,34756.0
2019-08-06 10:00:00,61.98,62.31,61.98,62.29,31941.0,56.7134,57.0153,56.7134,56.997,31941.0
2019-08-06 10:05:00,62.3,62.36,62.25,62.27,23114.0,57.0062,57.0611,56.9604,56.9787,23114.0
2019-08-06 10:10:00,62.29,62.29,61.91,61.95,30729.0,56.997,56.997,56.6493,56.6859,30729.0
2019-08-06 10:15:00,61.94,61.94,61.77,61.78,23418.0,56.6768,56.6768,56.5212,56.5304,23418.0
2019-08-06 10:20:00,61.79,61.92,61.75,61.89,35498.0,56.5395,56.6585,56.5029,56.631,35498.0
2019-08-06 10:25:00,61.92,61.99,61.84,61.85,40055.0,56.6585,56.7225,56.5853,56.5944,40055.0
2019-08-06 10:30:00,61.85,61.94,61.82,61.86,41698.0,56.5944,56.6768,56.567,56.6036,41698.0
2019-08-06 10:35:00,61.86,61.93,61.83,61.93,61906.0,56.6036,56.6676,56.5761,56.6676,61906.0
2019-08-06 10:40:00,61.94,61.96,61.82,61.82,34091.0,56.6768,56.6951,56.567,56.567,34091.0
2019-08-06 10:45:00,61.82,61.86,61.67,61.69,26819.0,56.567,56.6036,56.4297,56.448,26819.0
2019-08-06 10:50:00,61.68,61.73,61.65,61.73,43642.0,56.4389,56.4846,56.4114,56.4846,43642.0
2019-08-06 10:55:00,61.72,61.77,61.67,61.7,35288.0,56.4755,56.5212,56.4297,56.4572,35288.0
2019-08-06 11:00:00,61.7,61.71,61.57,61.63,32116.0,56.4572,56.4663,56.3382,56.3931,32116.0
2019-08-06 11:05:00,61.63,61.75,61.6,61.69,36316.0,56.3931,56.5029,56.3657,56.448,36316.0
2019-08-06 11:10:00,61.7,61.7,61.54,61.54,26637.0,56.4572,56.4572,56.3108,56.3108,26637.0
2019-08-06 11:15:00,61.55,61.61,61.46,61.46,30495.0,56.3199,56.3748,56.2375,56.2375,30495.0
2019-08-06 11:20:00,61.48,61.69,61.46,61.69,24943.0,56.2558,56.448,56.2375,56.448,24943.0
2019-08-06 11:25:00,61.7,61.9,61.69,61.89,34943.0,56.4572,56.6402,56.448,56.631,34943.0
2019-08-06 11:30:00,61.9,61.93,61.72,61.78,28309.0,56.6402,56.6676,56.4755,56.5304,28309.0
2019-08-06 11:35:00,61.79,61.86,61.73,61.86,23689.0,56.5395,56.6036,56.4846,56.6036,23689.0
2019-08-06 11:40:00,61.86,61.92,61.83,61.88,23815.0,56.6036,56.6585,56.5761,56.6219,23815.0
2019-08-06 11:45:00,61.88,61.92,61.8,61.83,31902.0,56.6219,56.6585,56.5487,56.5761,31902.0
2019-08-06 11:50:00,61.84,61.86,61.75,61.77,32330.0,56.5853,56.6036,56.5029,56.5212,32330.0
2019-08-06 11:55:00,61.76,61.93,61.72,61.93,22105.0,56.5121,56.6676,56.4755,56.6676,22105.0
2019-08-06 12:00:00,61.94,61.98,61.85,61.86,24014.0,56.6768,56.7134,56.5944,56.6036,24014.0
2019-08-06 12:05:00,61.86,61.93,61.82,61.91,20167.0,56.6036,56.6676,56.567,56.6493,20167.0
2019-08-06 12:10:00,61.91,61.95,61.87,61.92,25605.0,56.6493,56.6859,56.6127,56.6585,25605.0
2019-08-06 12:15:00,61.92,61.92,61.8,61.8,19392.0,56.6585,56.6585,56.5487,56.5487,19392.0
2019-08-06 12:20:00,61.82,61.82,61.73,61.77,17917.0,56.567,56.567,56.4846,56.5212,17917.0
2019-08-06 12:25:00,61.78,61.78,61.7,61.7,26636.0,56.5304,56.5304,56.4572,56.4572,26636.0
2019-08-06 12:30:00,61.7,61.83,61.65,61.82,32107.0,56.4572,56.5761,56.4114,56.567,32107.0
2019-08-06 12:35:00,61.82,61.93,61.81,61.93,14564.0,56.567,56.6676,56.5578,56.6676,14564.0
2019-08-06 12:40:00,61.93,62.0,61.9,61.96,13275.0,56.6676,56.7317,56.6402,56.6951,13275.0
2019-08-06 12:45:00,61.97,61.98,61.87,61.93,29818.0,56.7042,56.7134,56.6127,56.6676,29818.0
2019-08-06 12:50:00,61.93,61.94,61.86,61.87,17150.0,56.6676,56.6768,56.6036,56.6127,17150.0
2019-08-06 12:55:00,61.86,61.95,61.86,61.9,18672.0,56.6036,56.6859,56.6036,56.6402,18672.0
2019-08-06 13:00:00,61.9,61.99,61.9,61.99,17536.0,56.6402,56.7225,56.6402,56.7225,17536.0
2019-08-06 13:05:00,61.99,62.01,61.96,61.98,41398.0,56.7225,56.7408,56.6951,56.7134,41398.0
2019-08-06 13:10:00,61.98,62.08,61.96,62.07,26103.0,56.7134,56.8049,56.6951,56.7957,26103.0
2019-08-06 13:15:00,62.09,62.17,62.07,62.09,18933.0,56.814,56.8872,56.7957,56.814,18933.0
2019-08-06 13:20:00,62.1,62.25,62.09,62.24,19710.0,56.8232,56.9604,56.814,56.9513,19710.0
2019-08-06 13:25:00,62.23,62.28,62.22,62.22,17645.0,56.9421,56.9879,56.933,56.933,17645.0
2019-08-06 13:30:00,62.22,62.3,62.2,62.3,19491.0,56.933,57.0062,56.9147,57.0062,19491.0
2019-08-06 13:35:00,62.3,62.33,62.25,62.33,20329.0,57.0062,57.0336,56.9604,57.0336,20329.0
2019-08-06 13:40:00,62.32,62.33,62.2,62.22,38406.0,57.0245,57.0336,56.9147,56.933,38406.0
2019-08-06 13:45:00,62.23,62.29,62.19,62.29,16575.0,56.9421,56.997,56.9055,56.997,16575.0
2019-08-06 13:50:00,62.29,62.3,62.21,62.26,31624.0,56.997,57.0062,56.9238,56.9696,31624.0
2019-08-06 13:55:00,62.25,62.31,62.21,62.31,46292.0,56.9604,57.0153,56.9238,57.0153,46292.0
2019-08-06 14:00:00,62.3,62.31,62.17,62.18,24807.0,57.0062,57.0153,56.8872,56.8964,24807.0
2019-08-06 14:05:00,62.17,62.18,62.13,62.16,27969.0,56.8872,56.8964,56.8506,56.8781,27969.0
2019-08-06 14:10:00,62.17,62.25,62.16,62.22,55908.0,56.8872,56.9604,56.8781,56.933,55908.0
2019-08-06 14:15:00,62.21,62.44,62.2,62.43,39083.0,56.9238,57.1343,56.9147,57.1251,39083.0
2019-08-06 14:20:00,62.44,62.46,62.37,62.41,25205.0,57.1343,57.1526,57.0702,57.1068,25205.0
2019-08-06 14:25:00,62.41,62.5,62.41,62.48,15200.0,57.1068,57.1892,57.1068,57.1709,15200.0
2019-08-06 14:30:00,62.48,62.59,62.44,62.56,15104.0,57.1709,57.2715,57.1343,57.2441,15104.0
2019-08-06 14:35:00,62.58,62.58,62.48,62.49,18593.0,57.2624,57.2624,57.1709,57.18,18593.0
2019-08-06 14:40:00,62.5,62.59,62.47,62.57,15805.0,57.1892,57.2715,57.1617,57.2532,15805.0
2019-08-06 14:45:00,62.56,62.57,62.51,62.56,19461.0,57.2441,57.2532,57.1983,57.2441,19461.0
2019-08-06 14:50:00,62.57,62.57,62.41,62.43,17315.0,57.2532,57.2532,57.1068,57.1251,17315.0
2019-08-06 14:55:00,62.43,62.43,62.38,62.39,14528.0,57.1251,57.1251,57.0794,57.0885,14528.0
2019-08-06 15:00:00,62.4,62.52,62.39,62.51,43552.0,57.0977,57.2075,57.0885,57.1983,43552.0
2019-08-06 15:05:00,62.51,62.53,62.38,62.38,29730.0,57.1983,57.2166,57.0794,57.0794,29730.0
2019-08-06 15:10:00,62.37,62.43,62.34,62.43,26611.0,57.0702,57.1251,57.0428,57.1251,26611.0
2019-08-06 15:15:00,62.44,62.48,62.42,62.47,27824.0,57.1343,57.1709,57.116,57.1617,27824.0
2019-08-06 15:20:00,62.48,62.52,62.45,62.51,27634.0,57.1709,57.2075,57.1434,57.1983,27634.0
2019-08-06 15:25:00,62.51,62.51,62.38,62.44,34421.0,57.1983,57.1983,57.0794,57.1343,34421.0
2019-08-06 15:30:00,62.43,62.43,62.35,62.38,35185.0,57.1251,57.1251,57.0519,57.0794,35185.0
2019-08-06 15:35:00,62.39,62.55,62.39,62.55,30374.0,57.0885,57.2349,57.0885,57.2349,30374.0
2019-08-06 15:40:00,62.55,62.65,62.53,62.61,45273.0,57.2349,57.3264,57.2166,57.2898,45273.0
2019-08-06 15:45:00,62.61,62.62,62.51,62.6,44225.0,57.2898,57.299,57.1983,57.2807,44225.0
2019-08-06 15:50:00,62.6,62.68,62.59,62.62,68923.0,57.2807,57.3539,57.2715,57.299,68923.0
2019-08-06 15:55:00,62.61,62.7,62.57,62.58,214031.0,57.2898,57.3722,57.2532,57.2624,214031.0
2019-08-07 09:30:00,61.68,61.89,61.2,61.23,107116.0,56.4389,56.631,55.9996,56.0271,107116.0
2019-08-07 09:35:00,61.26,61.79,61.14,61.76,27744.0,56.0545,56.5395,55.9447,56.5121,27744.0
2019-08-07 09:40:00,61.73,61.73,61.29,61.36,23124.0,56.4846,56.4846,56.082,56.146,23124.0
2019-08-07 09:45:00,61.36,61.56,61.19,61.51,88360.0,56.146,56.3291,55.9905,56.2833,88360.0
2019-08-07 09:50:00,61.53,61.63,61.43,61.49,21287.0,56.3016,56.3931,56.2101,56.265,21287.0
2019-08-07 09:55:00,61.5,61.7,61.5,61.6,16866.0,56.2741,56.4572,56.2741,56.3657,16866.0
2019-08-07 10:00:00,61.6,61.65,61.48,61.62,20694.0,56.3657,56.4114,56.2558,56.384,20694.0
2019-08-07 10:05:00,61.61,61.8,61.6,61.7,16563.0,56.3748,56.5487,56.3657,56.4572,16563.0
2019-08-07 10:10:00,61.71,61.86,61.71,61.73,17760.0,56.4663,56.6036,56.4663,56.4846,17760.0
2019-08-07 10:15:00,61.73,61.93,61.71,61.75,19748.0,56.4846,56.6676,56.4663,56.5029,19748.0
2019-08-07 10:20:00,61.75,61.79,61.6,61.62,52737.0,56.5029,56.5395,56.3657,56.384,52737.0
2019-08-07 10:25:00,61.62,61.7,61.52,61.61,23108.0,56.384,56.4572,56.2924,56.3748,23108.0
2019-08-07 10:30:00,61.62,61.78,61.62,61.71,67998.0,56.384,56.5304,56.384,56.4663,67998.0
2019-08-07 10:35:00,61.7,61.73,61.57,61.71,49445.0,56.4572,56.4846,56.3382,56.4663,49445.0
2019-08-07 10:40:00,61.7,61.71,61.57,61.62,21575.0,56.4572,56.4663,56.3382,56.384,21575.0
2019-08-07 10:45:00,61.6,61.7,61.53,61.69,22694.0,56.3657,56.4572,56.3016,56.448,22694.0
2019-08-07 10:50:00,61.7,61.8,61.64,61.7,62837.0,56.4572,56.5487,56.4023,56.4572,62837.0
2019-08-07 10:55:00,61.71,61.71,61.56,61.64,16847.0,56.4663,56.4663,56.3291,56.4023,16847.0
2019-08-07 11:00:00,61.63,61.64,61.47,61.51,15818.0,56.3931,56.4023,56.2467,56.2833,15818.0
2019-08-07 11:05:00,61.51,61.6,61.43,61.6,17184.0,56.2833,56.3657,56.2101,56.3657,17184.0
2019-08-07 11:10:00,61.6,61.75,61.56,61.75,20630.0,56.3657,56.5029,56.3291,56.5029,20630.0
2019-08-07 11:15:00,61.75,61.75,61.55,61.59,24431.0,56.5029,56.5029,56.3199,56.3565,24431.0
2019-08-07 11:20:00,61.6,61.62,61.39,61.42,17978.0,56.3657,56.384,56.1735,56.2009,17978.0
2019-08-07 11:25:00,61.44,61.53,61.43,61.51,15413.0,56.2192,56.3016,56.2101,56.2833,15413.0
2019-08-07 11:30:00,61.49,61.53,61.41,61.53,20986.0,56.265,56.3016,56.1918,56.3016,20986.0
2019-08-07 11:35:00,61.53,61.54,61.44,61.46,13265.0,56.3016,56.3108,56.2192,56.2375,13265.0
2019-08-07 11:40:00,61.47,61.48,61.35,61.43,19847.0,56.2467,56.2558,56.1369,56.2101,19847.0
2019-08-07 11:45:00,61.46,61.5,61.41,61.47,26482.0,56.2375,56.2741,56.1918,56.2467,26482.0
2019-08-07 11:50:00,61.45,61.48,61.37,61.43,39572.0,56.2284,56.2558,56.1552,56.2101,39572.0
2019-08-07 11:55:00,61.44,61.55,61.41,61.42,15445.0,56.2192,56.3199,56.1918,56.2009,15445.0
2019-08-07 12:00:00,61.44,61.49,61.35,61.37,20745.0,56.2192,56.265,56.1369,56.1552,20745.0
2019-08-07 12:05:00,61.37,61.37,61.28,61.3,14739.0,56.1552,56.1552,56.0728,56.0911,14739.0
2019-08-07 12:10:00,61.31,61.38,61.25,61.35,17335.0,56.1003,56.1643,56.0454,56.1369,17335.0
2019-08-07 12:15:00,61.37,61.41,61.33,61.34,28582.0,56.1552,56.1918,56.1186,56.1277,28582.0
2019-08-07 12:20:00,61.32,61.32,61.21,61.29,17584.0,56.1094,56.1094,56.0088,56.082,17584.0
2019-08-07 12:25:00,61.29,61.36,61.25,61.34,12373.0,56.082,56.146,56.0454,56.1277,12373.0
2019-08-07 12:30:00,61.31,61.49,61.31,61.44,15231.0,56.1003,56.265,56.1003,56.2192,15231.0
2019-08-07 12:35:00,61.44,61.53,61.41,61.5,10543.0,56.2192,56.3016,56.1918,56.2741,10543.0
2019-08-07 12:40:00,61.5,61.67,61.46,61.63,55351.0,56.2741,56.4297,56.2375,56.3931,55351.0
2019-08-07 12:45:00,61.63,61.72,61.62,61.7,37925.0,56.3931,56.4755,56.384,56.4572,37925.0
2019-08-07 12:50:00,61.68,61.8,61.68,61.75,23902.0,56.4389,56.5487,56.4389,56.5029,23902.0
2019-08-07 12:55:00,61.75,61.84,61.73,61.84,21833.0,56.5029,56.5853,56.4846,56.5853,21833.0
2019-08-07 13:00:00,61.84,61.9,61.82,61.86,25168.0,56.5853,56.6402,56.567,56.6036,25168.0
2019-08-07 13:05:00,61.85,61.87,61.8,61.84,16210.0,56.5944,56.6127,56.5487,56.5853,16210.0
2019-08-07 13:10:00,61.85,61.85,61.75,61.75,9344.0,56.5944,56.5944,56.5029,56.5029,9344.0
2019-08-07 13:15:00,61.78,61.78,61.72,61.73,15317.0,56.5304,56.5304,56.4755,56.4846,15317.0
2019-08-07 13:20:00,61.72,61.8,61.71,61.75,10570.0,56.4755,56.5487,56.4663,56.5029,10570.0
2019-08-07 13:25:00,61.75,61.83,61.73,61.79,9031.0,56.5029,56.5761,56.4846,56.5395,9031.0
2019-08-07 13:30:00,61.8,61.98,61.8,61.91,14823.0,56.5487,56.7134,56.5487,56.6493,14823.0
2019-08-07 13:35:00,61.92,61.98,61.91,61.97,11433.0,56.6585,56.7134,56.6493,56.7042,11433.0
2019-08-07 13:40:00,61.97,62.06,61.97,62.05,11128.0,56.7042,56.7866,56.7042,56.7774,11128.0
2019-08-07 13:45:00,62.04,62.07,62.02,62.06,15673.0,56.7683,56.7957,56.75,56.7866,15673.0
2019-08-07 13:50:00,62.07,62.09,62.0,62.01,14011.0,56.7957,56.814,56.7317,56.7408,14011.0
2019-08-07 13:55:00,62.0,62.0,61.88,61.91,13997.0,56.7317,56.7317,56.6219,56.6493,13997.0
2019-08-07 14:00:00,61.91,61.98,61.91,61.95,25325.0,56.6493,56.7134,56.6493,56.6859,25325.0
2019-08-07 14:05:00,61.95,62.06,61.95,62.05,15033.0,56.6859,56.7866,56.6859,56.7774,15033.0
2019-08-07 14:10:00,62.04,62.05,61.97,61.97,14166.0,56.7683,56.7774,56.7042,56.7042,14166.0
2019-08-07 14:15:00,61.97,61.97,61.83,61.84,21184.0,56.7042,56.7042,56.5761,56.5853,21184.0
2019-08-07 14:20:00,61.84,61.93,61.84,61.89,11083.0,56.5853,56.6676,56.5853,56.631,11083.0
2019-08-07 14:25:00,61.89,62.05,61.89,62.04,12729.0,56.631,56.7774,56.631,56.7683,12729.0
2019-08-07 14:30:00,62.03,62.17,62.03,62.15,16040.0,56.7591,56.8872,56.7591,56.8689,16040.0
2019-08-07 14:35:00,62.15,62.18,62.06,62.08,10894.0,56.8689,56.8964,56.7866,56.8049,10894.0
2019-08-07 14:40:00,62.08,62.29,62.07,62.29,19373.0,56.8049,56.997,56.7957,56.997,19373.0
2019-08-07 14:45:00,62.29,62.3,62.19,62.19,24028.0,56.997,57.0062,56.9055,56.9055,24028.0
2019-08-07 14:50:00,62.2,62.25,62.16,62.25,24473.0,56.9147,56.9604,56.8781,56.9604,24473.0
2019-08-07 14:55:00,62.23,62.27,62.18,62.26,24140.0,56.9421,56.9787,56.8964,56.9696,24140.0
2019-08-07 15:00:00,62.25,62.27,62.11,62.19,26048.0,56.9604,56.9787,56.8323,56.9055,26048.0
2019-08-07 15:05:00,62.21,62.26,62.17,62.19,17560.0,56.9238,56.9696,56.8872,56.9055,17560.0
2019-08-07 15:10:00,62.21,62.23,62.18,62.19,14942.0,56.9238,56.9421,56.8964,56.9055,14942.0
2019-08-07 15:15:00,62.19,62.26,62.11,62.26,25394.0,56.9055,56.9696,56.8323,56.9696,25394.0
2019-08-07 15:20:00,62.26,62.28,62.21,62.22,26391.0,56.9696,56.9879,56.9238,56.933,26391.0
2019-08-07 15:25:00,62.22,62.31,62.15,62.3,42514.0,56.933,57.0153,56.8689,57.0062,42514.0
2019-08-07 15:30:00,62.3,62.4,62.3,62.34,28402.0,57.0062,57.0977,57.0062,57.0428,28402.0
2019-08-07 15:35:00,62.34,62.45,62.27,62.43,34555.0,57.0428,57.1434,56.9787,57.1251,34555.0
2019-08-07 15:40:00,62.43,62.43,62.28,62.3,51972.0,57.1251,57.1251,56.9879,57.0062,51972.0
2019-08-07 15:45:00,62.29,62.33,62.22,62.24,48203.0,56.997,57.0336,56.933,56.9513,48203.0
2019-08-07 15:50:00,62.23,62.23,62.11,62.11,52052.0,56.9421,56.9421,56.8323,56.8323,52052.0
2019-08-07 15:55:00,62.12,62.33,62.12,62.2,187802.0,56.8415,57.0336,56.8415,56.9147,187802.0
2019-08-08 09:30:00,62.73,62.91,62.22,62.75,57642.0,57.3996,57.5643,56.933,57.4179,57642.0
2019-08-08 09:35:00,62.77,62.9,62.68,62.71,27127.0,57.4362,57.5552,57.3539,57.3813,27127.0
2019-08-08 09:40:00,62.69,62.69,62.47,62.64,16889.0,57.363,57.363,57.1617,57.3173,16889.0
2019-08-08 09:45:00,62.68,62.82,62.6,62.76,19780.0,57.3539,57.482,57.2807,57.4271,19780.0
2019-08-08 09:50:00,62.75,62.86,62.63,62.86,11661.0,57.4179,57.5186,57.3081,57.5186,11661.0
2019-08-08 09:55:00,62.87,63.1,62.84,63.04,19738.0,57.5277,57.7382,57.5003,57.6833,19738.0
2019-08-08 10:00:00,63.05,63.11,62.96,62.98,19836.0,57.6924,57.7473,57.6101,57.6284,19836.0
2019-08-08 10:05:00,63.0,63.02,62.93,62.98,43639.0,57.6467,57.665,57.5826,57.6284,43639.0
2019-08-08 10:10:00,62.98,63.04,62.91,62.92,8876.0,57.6284,57.6833,57.5643,57.5735,8876.0
2019-08-08 10:15:00,62.93,62.95,62.81,62.85,15192.0,57.5826,57.6009,57.4728,57.5094,15192.0
2019-08-08 10:20:00,62.84,62.96,62.79,62.93,14252.0,57.5003,57.6101,57.4545,57.5826,14252.0
2019-08-08 10:25:00,62.91,62.98,62.87,62.96,13373.0,57.5643,57.6284,57.5277,57.6101,13373.0
2019-08-08 10:30:00,62.97,63.11,62.97,63.1,11731.0,57.6192,57.7473,57.6192,57.7382,11731.0
2019-08-08 10:35:00,63.1,63.17,63.09,63.14,13830.0,57.7382,57.8022,57.729,57.7748,13830.0
2019-08-08 10:40:00,63.12,63.2,63.12,63.18,10578.0,57.7565,57.8297,57.7565,57.8114,10578.0
2019-08-08 10:45:00,63.19,63.21,63.13,63.13,14107.0,57.8205,57.8388,57.7656,57.7656,14107.0
2019-08-08 10:50:00,63.14,63.26,63.14,63.23,42523.0,57.7748,57.8846,57.7748,57.8571,42523.0
2019-08-08 10:55:00,63.23,63.24,63.19,63.22,15407.0,57.8571,57.8663,57.8205,57.848,15407.0
2019-08-08 11:00:00,63.22,63.23,63.16,63.17,15838.0,57.848,57.8571,57.7931,57.8022,15838.0
2019-08-08 11:05:00,63.17,63.17,63.09,63.1,16200.0,57.8022,57.8022,57.729,57.7382,16200.0
2019-08-08 11:10:00,63.09,63.11,63.05,63.09,18795.0,57.729,57.7473,57.6924,57.729,18795.0
2019-08-08 11:15:00,63.09,63.18,63.08,63.18,14941.0,57.729,57.8114,57.7199,57.8114,14941.0
2019-08-08 11:20:00,63.17,63.24,63.16,63.24,14581.0,57.8022,57.8663,57.7931,57.8663,14581.0
2019-08-08 11:25:00,63.23,63.24,63.17,63.18,65962.0,57.8571,57.8663,57.8022,57.8114,65962.0
2019-08-08 11:30:00,63.18,63.29,63.17,63.27,19763.0,57.8114,57.912,57.8022,57.8937,19763.0
2019-08-08 11:35:00,63.28,63.34,63.27,63.34,17920.0,57.9029,57.9578,57.8937,57.9578,17920.0
2019-08-08 11:40:00,63.34,63.4,63.3,63.39,20608.0,57.9578,58.0127,57.9212,58.0035,20608.0
2019-08-08 11:45:00,63.4,63.42,63.37,63.38,13708.0,58.0127,58.031,57.9852,57.9944,13708.0
2019-08-08 11:50:00,63.38,63.45,63.36,63.43,13402.0,57.9944,58.0585,57.9761,58.0402,13402.0
2019-08-08 11:55:00,63.43,63.47,63.38,63.41,13445.0,58.0402,58.0768,57.9944,58.0219,13445.0
2019-08-08 12:00:00,63.42,63.5,63.36,63.38,13445.0,58.031,58.1042,57.9761,57.9944,13445.0
2019-08-08 12:05:00,63.4,63.53,63.4,63.53,38461.0,58.0127,58.1317,58.0127,58.1317,38461.0
2019-08-08 12:10:00,63.54,63.57,63.46,63.48,12832.0,58.1408,58.1683,58.0676,58.0859,12832.0
2019-08-08 12:15:00,63.47,63.56,63.47,63.55,6699.0,58.0768,58.1591,58.0768,58.15,6699.0
2019-08-08 12:20:00,63.55,63.57,63.53,63.53,6902.0,58.15,58.1683,58.1317,58.1317,6902.0
2019-08-08 12:25:00,63.54,63.57,63.54,63.55,6934.0,58.1408,58.1683,58.1408,58.15,6934.0
2019-08-08 12:30:00,63.58,63.59,63.5,63.53,9504.0,58.1774,58.1866,58.1042,58.1317,9504.0
2019-08-08 12:35:00,63.54,63.59,63.51,63.56,10069.0,58.1408,58.1866,58.1134,58.1591,10069.0
2019-08-08 12:40:00,63.56,63.61,63.55,63.61,9724.0,58.1591,58.2049,58.15,58.2049,9724.0
2019-08-08 12:45:00,63.62,63.66,63.61,63.61,13648.0,58.214,58.2506,58.2049,58.2049,13648.0
2019-08-08 12:50:00,63.61,63.67,63.61,63.64,14558.0,58.2049,58.2598,58.2049,58.2323,14558.0
2019-08-08 12:55:00,63.65,63.67,63.63,63.65,14166.0,58.2415,58.2598,58.2232,58.2415,14166.0
2019-08-08 13:00:00,63.65,63.73,63.65,63.72,14005.0,58.2415,58.3147,58.2415,58.3055,14005.0
2019-08-08 13:05:00,63.72,63.74,63.63,63.63,11039.0,58.3055,58.3238,58.2232,58.2232,11039.0
2019-08-08 13:10:00,63.62,63.7,63.6,63.66,49407.0,58.214,58.2872,58.1957,58.2506,49407.0
2019-08-08 13:15:00,63.67,63.72,63.63,63.69,14142.0,58.2598,58.3055,58.2232,58.2781,14142.0
2019-08-08 13:20:00,63.69,63.71,63.67,63.68,5907.0,58.2781,58.2964,58.2598,58.2689,5907.0
2019-08-08 13:25:00,63.68,63.69,63.6,63.6,7474.0,58.2689,58.2781,58.1957,58.1957,7474.0
2019-08-08 13:30:00,63.61,63.74,63.59,63.72,35800.0,58.2049,58.3238,58.1866,58.3055,35800.0
2019-08-08 13:35:00,63.72,63.83,63.72,63.82,14575.0,58.3055,58.4062,58.3055,58.397,14575.0
2019-08-08 13:40:00,63.82,63.91,63.8,63.85,20698.0,58.397,58.4794,58.3787,58.4245,20698.0
2019-08-08 13:45:00,63.85,63.91,63.82,63.9,14077.0,58.4245,58.4794,58.397,58.4702,14077.0
2019-08-08 13:50:00,63.9,63.93,63.87,63.9,16480.0,58.4702,58.4977,58.4428,58.4702,16480.0
2019-08-08 13:55:00,63.9,63.95,63.87,63.93,12780.0,58.4702,58.516,58.4428,58.4977,12780.0
2019-08-08 14:00:00,63.93,63.93,63.75,63.77,183359.0,58.4977,58.4977,58.333,58.3513,183359.0
2019-08-08 14:05:00,63.77,63.84,63.73,63.81,13675.0,58.3513,58.4153,58.3147,58.3879,13675.0
2019-08-08 14:10:00,63.81,63.91,63.81,63.9,14826.0,58.3879,58.4794,58.3879,58.4702,14826.0
2019-08-08 14:15:00,63.91,63.92,63.83,63.84,9276.0,58.4794,58.4885,58.4062,58.4153,9276.0
2019-08-08 14:20:00,63.84,63.88,63.84,63.85,8983.0,58.4153,58.4519,58.4153,58.4245,8983.0
2019-08-08 14:25:00,63.86,63.87,63.82,63.85,6104.0,58.4336,58.4428,58.397,58.4245,6104.0
2019-08-08 14:30:00,63.86,63.94,63.85,63.87,14180.0,58.4336,58.5068,58.4245,58.4428,14180.0
2019-08-08 14:35:00,63.86,63.87,63.79,63.81,11500.0,58.4336,58.4428,58.3696,58.3879,11500.0
2019-08-08 14:40:00,63.83,63.9,63.8,63.9,15274.0,58.4062,58.4702,58.3787,58.4702,15274.0
2019-08-08 14:45:00,63.89,63.9,63.72,63.74,15491.0,58.4611,58.4702,58.3055,58.3238,15491.0
2019-08-08 14:50:00,63.75,63.86,63.75,63.85,12054.0,58.333,58.4336,58.333,58.4245,12054.0
2019-08-08 14:55:00,63.83,63.9,63.83,63.87,14079.0,58.4062,58.4702,58.4062,58.4428,14079.0
2019-08-08 15:00:00,63.87,63.91,63.85,63.91,22491.0,58.4428,58.4794,58.4245,58.4794,22491.0
2019-08-08 15:05:00,63.9,63.91,63.87,63.9,17710.0,58.4702,58.4794,58.4428,58.4702,17710.0
2019-08-08 15:10:00,63.9,63.9,63.83,63.85,23755.0,58.4702,58.4702,58.4062,58.4245,23755.0
2019-08-08 15:15:00,63.85,63.87,63.73,63.74,45227.0,58.4245,58.4428,58.3147,58.3238,45227.0
2019-08-08 15:20:00,63.74,63.76,63.73,63.74,31587.0,58.3238,58.3421,58.3147,58.3238,31587.0
2019-08-08 15:25:00,63.74,63.76,63.7,63.74,44766.0,58.3238,58.3421,58.2872,58.3238,44766.0
2019-08-08 15:30:00,63.73,63.85,63.71,63.85,28509.0,58.3147,58.4245,58.2964,58.4245,28509.0
2019-08-08 15:35:00,63.86,63.91,63.83,63.86,31761.0,58.4336,58.4794,58.4062,58.4336,31761.0
2019-08-08 15:40:00,63.86,63.94,63.79,63.8,79749.0,58.4336,58.5068,58.3696,58.3787,79749.0
2019-08-08 15:45:00,63.81,63.91,63.8,63.87,62554.0,58.3879,58.4794,58.3787,58.4428,62554.0
2019-08-08 15:50:00,63.86,63.91,63.81,63.86,41603.0,58.4336,58.4794,58.3879,58.4336,41603.0
2019-08-08 15:55:00,63.86,63.98,63.82,63.98,139766.0,58.4336,58.5434,58.397,58.5434,139766.0
2019-08-09 09:30:00,63.44,63.47,62.96,63.18,79499.0,58.0493,58.0768,57.6101,57.8114,79499.0
2019-08-09 09:35:00,63.16,63.43,62.97,63.37,29449.0,57.7931,58.0402,57.6192,57.9852,29449.0
2019-08-09 09:40:00,63.36,63.42,63.08,63.16,19981.0,57.9761,58.031,57.7199,57.7931,19981.0
2019-08-09 09:45:00,63.15,63.2,62.85,62.85,29715.0,57.7839,57.8297,57.5094,57.5094,29715.0
2019-08-09 09:50:00,62.84,62.92,62.71,62.88,29133.0,57.5003,57.5735,57.3813,57.5369,29133.0
2019-08-09 09:55:00,62.92,63.14,62.91,63.13,68277.0,57.5735,57.7748,57.5643,57.7656,68277.0
2019-08-09 10:00:00,63.16,63.18,62.86,63.08,41830.0,57.7931,57.8114,57.5186,57.7199,41830.0
2019-08-09 10:05:00,63.09,63.1,62.76,62.83,46701.0,57.729,57.7382,57.4271,57.4911,46701.0
2019-08-09 10:10:00,62.84,63.05,62.82,62.97,29435.0,57.5003,57.6924,57.482,57.6192,29435.0
2019-08-09 10:15:00,62.95,62.96,62.77,62.8,17658.0,57.6009,57.6101,57.4362,57.4637,17658.0
2019-08-09 10:20:00,62.8,62.87,62.67,62.72,35823.0,57.4637,57.5277,57.3447,57.3905,35823.0
2019-08-09 10:25:00,62.74,62.75,62.59,62.59,12568.0,57.4088,57.4179,57.2715,57.2715,12568.0
2019-08-09 10:30:00,62.59,62.65,62.43,62.5,25107.0,57.2715,57.3264,57.1251,57.1892,25107.0
2019-08-09 10:35:00,62.52,62.56,62.45,62.47,22264.0,57.2075,57.2441,57.1434,57.1617,22264.0
2019-08-09 10:40:00,62.47,62.47,62.34,62.4,22240.0,57.1617,57.1617,57.0428,57.0977,22240.0
2019-08-09 10:45:00,62.39,62.52,62.38,62.49,18297.0,57.0885,57.2075,57.0794,57.18,18297.0
2019-08-09 10:50:00,62.48,62.56,62.45,62.49,21293.0,57.1709,57.2441,57.1434,57.18,21293.0
2019-08-09 10:55:00,62.48,62.57,62.43,62.5,18833.0,57.1709,57.2532,57.1251,57.1892,18833.0
2019-08-09 11:00:00,62.51,62.54,62.44,62.47,20060.0,57.1983,57.2258,57.1343,57.1617,20060.0
2019-08-09 11:05:00,62.48,62.53,62.42,62.46,51359.0,57.1709,57.2166,57.116,57.1526,51359.0
2019-08-09 11:10:00,62.47,62.52,62.36,62.39,27050.0,57.1617,57.2075,57.0611,57.0885,27050.0
2019-08-09 11:15:00,62.38,62.41,62.35,62.39,21875.0,57.0794,57.1068,57.0519,57.0885,21875.0
2019-08-09 11:20:00,62.39,62.4,62.28,62.29,12242.0,57.0885,57.0977,56.9879,56.997,12242.0
2019-08-09 11:25:00,62.27,62.3,62.12,62.12,46248.0,56.9787,57.0062,56.8415,56.8415,46248.0
2019-08-09 11:30:00,62.11,62.15,62.03,62.1,24543.0,56.8323,56.8689,56.7591,56.8232,24543.0
2019-08-09 11:35:00,62.09,62.14,62.03,62.07,16098.0,56.814,56.8598,56.7591,56.7957,16098.0
2019-08-09 11:40:00,62.07,62.13,62.02,62.04,26590.0,56.7957,56.8506,56.75,56.7683,26590.0
2019-08-09 11:45:00,62.04,62.15,62.01,62.13,40675.0,56.7683,56.8689,56.7408,56.8506,40675.0
2019-08-09 11:50:00,62.14,62.14,62.04,62.06,25785.0,56.8598,56.8598,56.7683,56.7866,25785.0
2019-08-09 11:55:00,62.04,62.06,61.9,61.95,25972.0,56.7683,56.7866,56.6402,56.6859,25972.0
2019-08-09 12:00:00,61.94,62.09,61.94,62.03,22464.0,56.6768,56.814,56.6768,56.7591,22464.0
2019-08-09 12:05:00,62.04,62.06,61.99,62.03,15626.0,56.7683,56.7866,56.7225,56.7591,15626.0
2019-08-09 12:10:00,62.03,62.1,62.02,62.1,25078.0,56.7591,56.8232,56.75,56.8232,25078.0
2019-08-09 12:15:00,62.09,62.1,62.0,62.01,28342.0,56.814,56.8232,56.7317,56.7408,28342.0
2019-08-09 12:20:00,62.01,62.12,61.99,62.08,20980.0,56.7408,56.8415,56.7225,56.8049,20980.0
2019-08-09 12:25:00,62.08,62.16,62.04,62.13,20637.0,56.8049,56.8781,56.7683,56.8506,20637.0
2019-08-09 12:30:00,62.13,62.2,62.12,62.18,15885.0,56.8506,56.9147,56.8415,56.8964,15885.0
2019-08-09 12:35:00,62.19,62.21,62.12,62.21,15845.0,56.9055,56.9238,56.8415,56.9238,15845.0
2019-08-09 12:40:00,62.2,62.25,62.14,62.22,25487.0,56.9147,56.9604,56.8598,56.933,25487.0
2019-08-09 12:45:00,62.22,62.26,62.21,62.24,11845.0,56.933,56.9696,56.9238,56.9513,11845.0
2019-08-09 12:50:00,62.24,62.52,62.22,62.52,22112.0,56.9513,57.2075,56.933,57.2075,22112.0
2019-08-09 12:55:00,62.55,62.56,62.34,62.35,39573.0,57.2349,57.2441,57.0428,57.0519,39573.0
2019-08-09 13:00:00,62.37,62.37,62.3,62.34,19544.0,57.0702,57.0702,57.0062,57.0428,19544.0
2019-08-09 13:05:00,62.35,62.37,62.25,62.37,23973.0,57.0519,57.0702,56.9604,57.0702,23973.0
2019-08-09 13:10:00,62.35,62.37,62.29,62.35,17854.0,57.0519,57.0702,56.997,57.0519,17854.0
2019-08-09 13:15:00,62.34,62.39,62.3,62.35,19771.0,57.0428,57.0885,57.0062,57.0519,19771.0
2019-08-09 13:20:00,62.35,62.45,62.33,62.36,23573.0,57.0519,57.1434,57.0336,57.0611,23573.0
2019-08-09 13:25:00,62.36,62.4,62.35,62.36,29409.0,57.0611,57.0977,57.0519,57.0611,29409.0
2019-08-09 13:30:00,62.36,62.64,62.35,62.61,24674.0,57.0611,57.3173,57.0519,57.2898,24674.0
2019-08-09 13:35:00,62.61,62.65,62.59,62.6,11804.0,57.2898,57.3264,57.2715,57.2807,11804.0
2019-08-09 13:40:00,62.6,62.62,62.5,62.5,17686.0,57.2807,57.299,57.1892,57.1892,17686.0
2019-08-09 13:45:00,62.5,62.51,62.43,62.48,19991.0,57.1892,57.1983,57.1251,57.1709,19991.0
2019-08-09 13:50:00,62.47,62.53,62.45,62.52,16552.0,57.1617,57.2166,57.1434,57.2075,16552.0
2019-08-09 13:55:00,62.52,62.52,62.37,62.37,20856.0,57.2075,57.2075,57.0702,57.0702,20856.0
2019-08-09 14:00:00,62.38,62.38,62.28,62.32,24210.0,57.0794,57.0794,56.9879,57.0245,24210.0
2019-08-09 14:05:00,62.32,62.38,62.26,62.27,45178.0,57.0245,57.0794,56.9696,56.9787,45178.0
2019-08-09 14:10:00,62.27,62.28,62.22,62.24,27869.0,56.9787,56.9879,56.933,56.9513,27869.0
2019-08-09 14:15:00,62.24,62.28,62.21,62.24,26873.0,56.9513,56.9879,56.9238,56.9513,26873.0
2019-08-09 14:20:00,62.24,62.31,62.21,62.3,27194.0,56.9513,57.0153,56.9238,57.0062,27194.0
2019-08-09 14:25:00,62.3,62.4,62.3,62.32,31737.0,57.0062,57.0977,57.0062,57.0245,31737.0
2019-08-09 14:30:00,62.32,62.36,62.3,62.36,24708.0,57.0245,57.0611,57.0062,57.0611,24708.0
2019-08-09 14:35:00,62.36,62.38,62.24,62.29,23994.0,57.0611,57.0794,56.9513,56.997,23994.0
2019-08-09 14:40:00,62.29,62.34,62.28,62.28,20366.0,56.997,57.0428,56.9879,56.9879,20366.0
2019-08-09 14:45:00,62.29,62.29,62.24,62.25,24486.0,56.997,56.997,56.9513,56.9604,24486.0
2019-08-09 14:50:00,62.25,62.34,62.24,62.34,24022.0,56.9604,57.0428,56.9513,57.0428,24022.0
2019-08-09 14:55:00,62.33,62.4,62.33,62.35,28683.0,57.0336,57.0977,57.0336,57.0519,28683.0
2019-08-09 15:00:00,62.34,62.44,62.29,62.42,29631.0,57.0428,57.1343,56.997,57.116,29631.0
2019-08-09 15:05:00,62.42,62.59,62.41,62.58,65433.0,57.116,57.2715,57.1068,57.2624,65433.0
2019-08-09 15:10:00,62.58,62.62,62.54,62.54,36930.0,57.2624,57.299,57.2258,57.2258,36930.0
2019-08-09 15:15:00,62.55,62.57,62.46,62.5,31768.0,57.2349,57.2532,57.1526,57.1892,31768.0
2019-08-09 15:20:00,62.5,62.58,62.47,62.58,41717.0,57.1892,57.2624,57.1617,57.2624,41717.0
2019-08-09 15:25:00,62.58,62.6,62.47,62.5,28943.0,57.2624,57.2807,57.1617,57.1892,28943.0
2019-08-09 15:30:00,62.5,62.57,62.45,62.55,44894.0,57.1892,57.2532,57.1434,57.2349,44894.0
2019-08-09 15:35:00,62.54,62.63,62.54,62.61,58167.0,57.2258,57.3081,57.2258,57.2898,58167.0
2019-08-09 15:40:00,62.61,62.62,62.58,62.59,43710.0,57.2898,57.299,57.2624,57.2715,43710.0
2019-08-09 15:45:00,62.59,62.61,62.52,62.53,67933.0,57.2715,57.2898,57.2075,57.2166,67933.0
2019-08-09 15:50:00,62.52,62.55,62.47,62.48,83144.0,57.2075,57.2349,57.1617,57.1709,83144.0
2019-08-09 15:55:00,62.47,62.5,62.33,62.46,380547.0,57.1617,57.1892,57.0336,57.1526,380547.0
2019-08-12 09:30:00,62.29,62.29,61.89,61.98,48380.0,56.997,56.997,56.631,56.7134,48380.0
2019-08-12 09:35:00,62.01,62.01,61.78,61.88,26747.0,56.7408,56.7408,56.5304,56.6219,26747.0
2019-08-12 09:40:00,61.87,61.87,61.65,61.72,20637.0,56.6127,56.6127,56.4114,56.4755,20637.0
2019-08-12 09:45:00,61.72,61.83,61.64,61.65,19966.0,56.4755,56.5761,56.4023,56.4114,19966.0
2019-08-12 09:50:00,61.65,61.76,61.61,61.7,13875.0,56.4114,56.5121,56.3748,56.4572,13875.0
2019-08-12 09:55:00,61.69,61.73,61.63,61.73,15258.0,56.448,56.4846,56.3931,56.4846,15258.0
2019-08-12 10:00:00,61.72,61.88,61.7,61.74,17782.0,56.4755,56.6219,56.4572,56.4938,17782.0
2019-08-12 10:05:00,61.75,61.75,61.62,61.66,20105.0,56.5029,56.5029,56.384,56.4206,20105.0
2019-08-12 10:10:00,61.65,61.66,61.53,61.62,26961.0,56.4114,56.4206,56.3016,56.384,26961.0
2019-08-12 10:15:00,61.63,61.76,61.59,61.71,18249.0,56.3931,56.5121,56.3565,56.4663,18249.0
2019-08-12 10:20:00,61.72,61.85,61.71,61.83,16758.0,56.4755,56.5944,56.4663,56.5761,16758.0
2019-08-12 10:25:00,61.84,61.88,61.78,61.82,16985.0,56.5853,56.6219,56.5304,56.567,16985.0
2019-08-12 10:30:00,61.82,61.92,61.79,61.79,18737.0,56.567,56.6585,56.5395,56.5395,18737.0
2019-08-12 10:35:00,61.8,61.84,61.76,61.77,12221.0,56.5487,56.5853,56.5121,56.5212,12221.0
2019-08-12 10:40:00,61.77,61.8,61.66,61.67,16057.0,56.5212,56.5487,56.4206,56.4297,16057.0
2019-08-12 10:45:00,61.68,61.71,61.62,61.68,18485.0,56.4389,56.4663,56.384,56.4389,18485.0
2019-08-12 10:50:00,61.69,61.71,61.63,61.65,15708.0,56.448,56.4663,56.3931,56.4114,15708.0
2019-08-12 10:55:00,61.66,61.68,61.6,61.61,19845.0,56.4206,56.4389,56.3657,56.3748,19845.0
2019-08-12 11:00:00,61.6,61.6,61.45,61.46,41053.0,56.3657,56.3657,56.2284,56.2375,41053.0
2019-08-12 11:05:00,61.46,61.52,61.39,61.39,21183.0,56.2375,56.2924,56.1735,56.1735,21183.0
2019-08-12 11:10:00,61.39,61.39,61.2,61.22,30052.0,56.1735,56.1735,55.9996,56.0179,30052.0
2019-08-12 11:15:00,61.23,61.33,61.23,61.27,22677.0,56.0271,56.1186,56.0271,56.0637,22677.0
2019-08-12 11:20:00,61.28,61.31,61.24,61.24,36860.0,56.0728,56.1003,56.0362,56.0362,36860.0
2019-08-12 11:25:00,61.26,61.32,61.21,61.32,30372.0,56.0545,56.1094,56.0088,56.1094,30372.0
2019-08-12 11:30:00,61.31,61.35,61.12,61.12,24523.0,56.1003,56.1369,55.9264,55.9264,24523.0
2019-08-12 11:35:00,61.12,61.21,61.1,61.19,23994.0,55.9264,56.0088,55.9081,55.9905,23994.0
2019-08-12 11:40:00,61.2,61.32,61.18,61.3,23367.0,55.9996,56.1094,55.9813,56.0911,23367.0
2019-08-12 11:45:00,61.29,61.36,61.28,61.29,25826.0,56.082,56.146,56.0728,56.082,25826.0
2019-08-12 11:50:00,61.29,61.33,61.21,61.23,31638.0,56.082,56.1186,56.0088,56.0271,31638.0
2019-08-12 11:55:00,61.23,61.24,61.15,61.16,24467.0,56.0271,56.0362,55.9539,55.963,24467.0
2019-08-12 12:00:00,61.15,61.16,61.08,61.11,20853.0,55.9539,55.963,55.8898,55.9173,20853.0
2019-08-12 12:05:00,61.11,61.3,61.1,61.3,17625.0,55.9173,56.0911,55.9081,56.0911,17625.0
2019-08-12 12:10:00,61.29,61.39,61.27,61.29,25487.0,56.082,56.1735,56.0637,56.082,25487.0
2019-08-12 12:15:00,61.27,61.38,61.26,61.38,17715.0,56.0637,56.1643,56.0545,56.1643,17715.0
2019-08-12 12:20:00,61.4,61.46,61.38,61.39,23663.0,56.1826,56.2375,56.1643,56.1735,23663.0
2019-08-12 12:25:00,61.38,61.5,61.36,61.49,19092.0,56.1643,56.2741,56.146,56.265,19092.0
2019-08-12 12:30:00,61.49,61.55,61.44,61.44,21884.0,56.265,56.3199,56.2192,56.2192,21884.0
2019-08-12 12:35:00,61.45,61.51,61.43,61.5,16677.0,56.2284,56.2833,56.2101,56.2741,16677.0
2019-08-12 12:40:00,61.49,61.49,61.33,61.36,22596.0,56.265,56.265,56.1186,56.146,22596.0
2019-08-12 12:45:00,61.36,61.44,61.35,61.43,12782.0,56.146,56.2192,56.1369,56.2101,12782.0
2019-08-12 12:50:00,61.44,61.47,61.38,61.38,12054.0,56.2192,56.2467,56.1643,56.1643,12054.0
2019-08-12 12:55:00,61.39,61.51,61.39,61.46,19248.0,56.1735,56.2833,56.1735,56.2375,19248.0
2019-08-12 13:00:00,61.45,61.49,61.42,61.44,14001.0,56.2284,56.265,56.2009,56.2192,14001.0
2019-08-12 13:05:00,61.44,61.54,61.42,61.48,17491.0,56.2192,56.3108,56.2009,56.2558,17491.0
2019-08-12 13:10:00,61.47,61.51,61.45,61.49,15950.0,56.2467,56.2833,56.2284,56.265,15950.0
2019-08-12 13:15:00,61.5,61.54,61.36,61.37,19015.0,56.2741,56.3108,56.146,56.1552,19015.0
2019-08-12 13:20:00,61.38,61.48,61.37,61.42,17082.0,56.1643,56.2558,56.1552,56.2009,17082.0
2019-08-12 13:25:00,61.43,61.52,61.43,61.5,14340.0,56.2101,56.2924,56.2101,56.2741,14340.0
2019-08-12 13:30:00,61.5,61.53,61.46,61.5,16639.0,56.2741,56.3016,56.2375,56.2741,16639.0
2019-08-12 13:35:00,61.51,61.51,61.39,61.4,14646.0,56.2833,56.2833,56.1735,56.1826,14646.0
2019-08-12 13:40:00,61.41,61.43,61.35,61.36,17112.0,56.1918,56.2101,56.1369,56.146,17112.0
2019-08-12 13:45:00,61.37,61.38,61.32,61.34,11045.0,56.1552,56.1643,56.1094,56.1277,11045.0
2019-08-12 13:50:00,61.35,61.37,61.31,61.36,16868.0,56.1369,56.1552,56.1003,56.146,16868.0
2019-08-12 13:55:00,61.38,61.43,61.35,61.42,15676.0,56.1643,56.2101,56.1369,56.2009,15676.0
2019-08-12 14:00:00,61.42,61.42,61.37,61.39,15523.0,56.2009,56.2009,56.1552,56.1735,15523.0
2019-08-12 14:05:00,61.39,61.43,61.36,61.42,8015.0,56.1735,56.2101,56.146,56.2009,8015.0
2019-08-12 14:10:00,61.43,61.47,61.4,61.43,15525.0,56.2101,56.2467,56.1826,56.2101,15525.0
2019-08-12 14:15:00,61.44,61.46,61.34,61.34,13049.0,56.2192,56.2375,56.1277,56.1277,13049.0
2019-08-12 14:20:00,61.35,61.35,61.27,61.31,16172.0,56.1369,56.1369,56.0637,56.1003,16172.0
2019-08-12 14:25:00,61.3,61.31,61.21,61.23,14739.0,56.0911,56.1003,56.0088,56.0271,14739.0
2019-08-12 14:30:00,61.23,61.33,61.23,61.29,16160.0,56.0271,56.1186,56.0271,56.082,16160.0
2019-08-12 14:35:00,61.29,61.31,61.23,61.26,19884.0,56.082,56.1003,56.0271,56.0545,19884.0
2019-08-12 14:40:00,61.26,61.27,61.07,61.1,28735.0,56.0545,56.0637,55.8807,55.9081,28735.0
2019-08-12 14:45:00,61.1,61.17,61.08,61.12,19430.0,55.9081,55.9722,55.8898,55.9264,19430.0
2019-08-12 14:50:00,61.13,61.21,61.12,61.13,37557.0,55.9356,56.0088,55.9264,55.9356,37557.0
2019-08-12 14:55:00,61.14,61.18,61.08,61.18,24860.0,55.9447,55.9813,55.8898,55.9813,24860.0
2019-08-12 15:00:00,61.16,61.28,61.15,61.22,27268.0,55.963,56.0728,55.9539,56.0179,27268.0
2019-08-12 15:05:00,61.23,61.3,61.2,61.24,24910.0,56.0271,56.0911,55.9996,56.0362,24910.0
2019-08-12 15:10:00,61.23,61.25,61.2,61.23,20346.0,56.0271,56.0454,55.9996,56.0271,20346.0
2019-08-12 15:15:00,61.22,61.31,61.22,61.28,25943.0,56.0179,56.1003,56.0179,56.0728,25943.0
2019-08-12 15:20:00,61.28,61.28,61.22,61.22,27603.0,56.0728,56.0728,56.0179,56.0179,27603.0
2019-08-12 15:25:00,61.23,61.3,61.19,61.29,21439.0,56.0271,56.0911,55.9905,56.082,21439.0
2019-08-12 15:30:00,61.29,61.32,61.24,61.24,34547.0,56.082,56.1094,56.0362,56.0362,34547.0
2019-08-12 15:35:00,61.25,61.29,61.19,61.29,69019.0,56.0454,56.082,55.9905,56.082,69019.0
2019-08-12 15:40:00,61.29,61.3,61.17,61.18,37603.0,56.082,56.0911,55.9722,55.9813,37603.0
2019-08-12 15:45:00,61.18,61.21,61.11,61.13,62152.0,55.9813,56.0088,55.9173,55.9356,62152.0
2019-08-12 15:50:00,61.13,61.2,61.12,61.18,68654.0,55.9356,55.9996,55.9264,55.9813,68654.0
2019-08-12 15:55:00,61.18,61.2,61.15,61.17,102223.0,55.9813,55.9996,55.9539,55.9722,102223.0
2019-08-13 09:30:00,61.17,61.17,60.8,60.86,72419.0,55.9722,55.9722,55.6336,55.6885,72419.0
2019-08-13 09:35:00,60.83,61.25,60.73,61.25,93456.0,55.6611,56.0454,55.5696,56.0454,93456.0
2019-08-13 09:40:00,61.28,61.28,61.05,61.16,37178.0,56.0728,56.0728,55.8624,55.963,37178.0
2019-08-13 09:45:00,61.16,61.75,61.07,61.5,100575.0,55.963,56.5029,55.8807,56.2741,100575.0
2019-08-13 09:50:00,61.52,61.58,61.38,61.54,63079.0,56.2924,56.3474,56.1643,56.3108,63079.0
2019-08-13 09:55:00,61.58,61.75,61.56,61.64,72030.0,56.3474,56.5029,56.3291,56.4023,72030.0
2019-08-13 10:00:00,61.66,61.7,61.51,61.58,50415.0,56.4206,56.4572,56.2833,56.3474,50415.0
2019-08-13 10:05:00,61.59,61.68,61.47,61.62,55398.0,56.3565,56.4389,56.2467,56.384,55398.0
2019-08-13 10:10:00,61.61,61.62,61.51,61.57,25380.0,56.3748,56.384,56.2833,56.3382,25380.0
2019-08-13 10:15:00,61.57,61.8,61.55,61.8,62220.0,56.3382,56.5487,56.3199,56.5487,62220.0
2019-08-13 10:20:00,61.79,61.89,61.68,61.78,114875.0,56.5395,56.631,56.4389,56.5304,114875.0
2019-08-13 10:25:00,61.79,61.96,61.76,61.85,73553.0,56.5395,56.6951,56.5121,56.5944,73553.0
2019-08-13 10:30:00,61.85,61.88,61.7,61.71,38054.0,56.5944,56.6219,56.4572,56.4663,38054.0
2019-08-13 10:35:00,61.7,61.8,61.7,61.77,27906.0,56.4572,56.5487,56.4572,56.5212,27906.0
2019-08-13 10:40:00,61.77,61.79,61.59,61.62,47141.0,56.5212,56.5395,56.3565,56.384,47141.0
2019-08-13 10:45:00,61.62,61.66,61.52,61.65,46693.0,56.384,56.4206,56.2924,56.4114,46693.0
2019-08-13 10:50:00,61.65,61.77,61.64,61.71,89368.0,56.4114,56.5212,56.4023,56.4663,89368.0
2019-08-13 10:55:00,61.71,61.75,61.55,61.58,185657.0,56.4663,56.5029,56.3199,56.3474,185657.0
2019-08-13 11:00:00,61.56,61.72,61.56,61.71,40850.0,56.3291,56.4755,56.3291,56.4663,40850.0
2019-08-13 11:05:00,61.71,61.98,61.7,61.95,58394.0,56.4663,56.7134,56.4572,56.6859,58394.0
2019-08-13 11:10:00,61.96,62.0,61.88,61.98,20329.0,56.6951,56.7317,56.6219,56.7134,20329.0
2019-08-13 11:15:00,61.99,62.01,61.59,61.65,29687.0,56.7225,56.7408,56.3565,56.4114,29687.0
2019-08-13 11:20:00,61.64,61.72,61.59,61.59,22757.0,56.4023,56.4755,56.3565,56.3565,22757.0
2019-08-13 11:25:00,61.57,61.61,61.49,61.57,24103.0,56.3382,56.3748,56.265,56.3382,24103.0
2019-08-13 11:30:00,61.57,61.57,61.39,61.4,41719.0,56.3382,56.3382,56.1735,56.1826,41719.0
2019-08-13 11:35:00,61.4,61.5,61.38,61.47,36139.0,56.1826,56.2741,56.1643,56.2467,36139.0
2019-08-13 11:40:00,61.48,61.58,61.45,61.52,27331.0,56.2558,56.3474,56.2284,56.2924,27331.0
2019-08-13 11:45:00,61.53,61.56,61.47,61.5,28399.0,56.3016,56.3291,56.2467,56.2741,28399.0
2019-08-13 11:50:00,61.5,61.59,61.5,61.55,29680.0,56.2741,56.3565,56.2741,56.3199,29680.0
2019-08-13 11:55:00,61.55,61.62,61.5,61.61,49528.0,56.3199,56.384,56.2741,56.3748,49528.0
2019-08-13 12:00:00,61.62,61.65,61.58,61.61,60603.0,56.384,56.4114,56.3474,56.3748,60603.0
2019-08-13 12:05:00,61.61,61.65,61.57,61.63,40432.0,56.3748,56.4114,56.3382,56.3931,40432.0
2019-08-13 12:10:00,61.64,61.72,61.6,61.72,21786.0,56.4023,56.4755,56.3657,56.4755,21786.0
2019-08-13 12:15:00,61.75,61.86,61.73,61.86,25296.0,56.5029,56.6036,56.4846,56.6036,25296.0
2019-08-13 12:20:00,61.87,61.92,61.83,61.86,19800.0,56.6127,56.6585,56.5761,56.6036,19800.0
2019-08-13 12:25:00,61.85,61.89,61.79,61.79,23751.0,56.5944,56.631,56.5395,56.5395,23751.0
2019-08-13 12:30:00,61.8,61.83,61.78,61.79,15380.0,56.5487,56.5761,56.5304,56.5395,15380.0
2019-08-13 12:35:00,61.79,61.85,61.79,61.82,12019.0,56.5395,56.5944,56.5395,56.567,12019.0
2019-08-13 12:40:00,61.83,61.89,61.83,61.85,18593.0,56.5761,56.631,56.5761,56.5944,18593.0
2019-08-13 12:45:00,61.84,61.84,61.79,61.81,14934.0,56.5853,56.5853,56.5395,56.5578,14934.0
2019-08-13 12:50:00,61.8,61.87,61.8,61.83,10732.0,56.5487,56.6127,56.5487,56.5761,10732.0
2019-08-13 12:55:00,61.84,61.85,61.77,61.84,11785.0,56.5853,56.5944,56.5212,56.5853,11785.0
2019-08-13 13:00:00,61.84,61.85,61.76,61.8,18946.0,56.5853,56.5944,56.5121,56.5487,18946.0
2019-08-13 13:05:00,61.8,61.84,61.77,61.77,19092.0,56.5487,56.5853,56.5212,56.5212,19092.0
2019-08-13 13:10:00,61.78,61.83,61.76,61.83,15662.0,56.5304,56.5761,56.5121,56.5761,15662.0
2019-08-13 13:15:00,61.84,61.84,61.61,61.68,31934.0,56.5853,56.5853,56.3748,56.4389,31934.0
2019-08-13 13:20:00,61.68,61.71,61.63,61.66,21730.0,56.4389,56.4663,56.3931,56.4206,21730.0
2019-08-13 13:25:00,61.67,61.72,61.65,61.7,26802.0,56.4297,56.4755,56.4114,56.4572,26802.0
2019-08-13 13:30:00,61.69,61.75,61.66,61.75,21454.0,56.448,56.5029,56.4206,56.5029,21454.0
2019-08-13 13:35:00,61.75,61.76,61.7,61.71,14945.0,56.5029,56.5121,56.4572,56.4663,14945.0
2019-08-13 13:40:00,61.72,61.77,61.69,61.75,13050.0,56.4755,56.5212,56.448,56.5029,13050.0
2019-08-13 13:45:00,61.74,61.79,61.73,61.76,11824.0,56.4938,56.5395,56.4846,56.5121,11824.0
2019-08-13 13:50:00,61.76,61.83,61.76,61.78,18630.0,56.5121,56.5761,56.5121,56.5304,18630.0
2019-08-13 13:55:00,61.78,61.83,61.77,61.79,14085.0,56.5304,56.5761,56.5212,56.5395,14085.0
2019-08-13 14:00:00,61.8,61.83,61.77,61.82,10344.0,56.5487,56.5761,56.5212,56.567,10344.0
2019-08-13 14:05:00,61.81,61.82,61.79,61.79,8824.0,56.5578,56.567,56.5395,56.5395,8824.0
2019-08-13 14:10:00,61.8,61.81,61.78,61.8,14437.0,56.5487,56.5578,56.5304,56.5487,14437.0
2019-08-13 14:15:00,61.8,61.84,61.79,61.82,12944.0,56.5487,56.5853,56.5395,56.567,12944.0
2019-08-13 14:20:00,61.83,61.83,61.72,61.74,81185.0,56.5761,56.5761,56.4755,56.4938,81185.0
2019-08-13 14:25:00,61.74,61.87,61.74,61.87,12470.0,56.4938,56.6127,56.4938,56.6127,12470.0
2019-08-13 14:30:00,61.89,61.94,61.87,61.94,20374.0,56.631,56.6768,56.6127,56.6768,20374.0
2019-08-13 14:35:00,61.93,61.94,61.85,61.91,21714.0,56.6676,56.6768,56.5944,56.6493,21714.0
2019-08-13 14:40:00,61.91,61.93,61.87,61.91,16423.0,56.6493,56.6676,56.6127,56.6493,16423.0
2019-08-13 14:45:00,61.9,61.92,61.87,61.88,13058.0,56.6402,56.6585,56.6127,56.6219,13058.0
2019-08-13 14:50:00,61.89,61.95,61.87,61.89,17570.0,56.631,56.6859,56.6127,56.631,17570.0
2019-08-13 14:55:00,61.9,61.92,61.89,61.89,13524.0,56.6402,56.6585,56.631,56.631,13524.0
2019-08-13 15:00:00,61.89,61.95,61.87,61.89,25874.0,56.631,56.6859,56.6127,56.631,25874.0
2019-08-13 15:05:00,61.9,61.93,61.86,61.9,33710.0,56.6402,56.6676,56.6036,56.6402,33710.0
2019-08-13 15:10:00,61.91,61.92,61.83,61.86,25564.0,56.6493,56.6585,56.5761,56.6036,25564.0
2019-08-13 15:15:00,61.86,61.93,61.83,61.92,44583.0,56.6036,56.6676,56.5761,56.6585,44583.0
2019-08-13 15:20:00,61.92,61.93,61.87,61.89,35500.0,56.6585,56.6676,56.6127,56.631,35500.0
2019-08-13 15:25:00,61.89,61.91,61.87,61.91,35873.0,56.631,56.6493,56.6127,56.6493,35873.0
2019-08-13 15:30:00,61.9,61.92,61.83,61.83,57964.0,56.6402,56.6585,56.5761,56.5761,57964.0
2019-08-13 15:35:00,61.84,61.86,61.8,61.84,37744.0,56.5853,56.6036,56.5487,56.5853,37744.0
2019-08-13 15:40:00,61.84,61.88,61.72,61.74,116012.0,56.5853,56.6219,56.4755,56.4938,116012.0
2019-08-13 15:45:00,61.74,61.76,61.65,61.72,41512.0,56.4938,56.5121,56.4114,56.4755,41512.0
2019-08-13 15:50:00,61.72,61.73,61.62,61.69,134083.0,56.4755,56.4846,56.384,56.448,134083.0
2019-08-13 15:55:00,61.68,61.75,61.61,61.75,160218.0,56.4389,56.5029,56.3748,56.5029,160218.0
2019-08-14 09:30:00,60.88,60.96,60.53,60.84,77205.0,55.7068,55.78,55.3866,55.6702,77205.0
2019-08-14 09:35:00,60.81,60.92,60.74,60.86,24700.0,55.6428,55.7434,55.5787,55.6885,24700.0
2019-08-14 09:40:00,60.87,60.87,60.69,60.74,13483.0,55.6977,55.6977,55.533,55.5787,13483.0
2019-08-14 09:45:00,60.73,60.74,60.56,60.69,27168.0,55.5696,55.5787,55.414,55.533,27168.0
2019-08-14 09:50:00,60.66,60.81,60.57,60.6,27665.0,55.5055,55.6428,55.4232,55.4506,27665.0
2019-08-14 09:55:00,60.61,60.69,60.54,60.69,17517.0,55.4598,55.533,55.3957,55.533,17517.0
2019-08-14 10:00:00,60.69,60.7,60.5,60.51,16691.0,55.533,55.5421,55.3591,55.3683,16691.0
2019-08-14 10:05:00,60.55,60.61,60.47,60.6,15710.0,55.4049,55.4598,55.3317,55.4506,15710.0
2019-08-14 10:10:00,60.59,60.6,60.52,60.53,15238.0,55.4415,55.4506,55.3774,55.3866,15238.0
2019-08-14 10:15:00,60.53,60.63,60.5,60.5,55433.0,55.3866,55.4781,55.3591,55.3591,55433.0
2019-08-14 10:20:00,60.5,60.65,60.48,60.63,14726.0,55.3591,55.4964,55.3408,55.4781,14726.0
2019-08-14 10:25:00,60.61,60.69,60.61,60.66,9271.0,55.4598,55.533,55.4598,55.5055,9271.0
2019-08-14 10:30:00,60.65,60.66,60.6,60.66,14776.0,55.4964,55.5055,55.4506,55.5055,14776.0
2019-08-14 10:35:00,60.65,60.67,60.44,60.48,71811.0,55.4964,55.5147,55.3042,55.3408,71811.0
2019-08-14 10:40:00,60.48,60.62,60.43,60.59,10084.0,55.3408,55.4689,55.2951,55.4415,10084.0
2019-08-14 10:45:00,60.59,60.59,60.47,60.51,16475.0,55.4415,55.4415,55.3317,55.3683,16475.0
2019-08-14 10:50:00,60.51,60.51,60.36,60.37,21780.0,55.3683,55.3683,55.231,55.2402,21780.0
2019-08-14 10:55:00,60.37,60.43,60.29,60.34,25717.0,55.2402,55.2951,55.167,55.2127,25717.0
2019-08-14 11:00:00,60.33,60.47,60.29,60.38,33125.0,55.2036,55.3317,55.167,55.2493,33125.0
2019-08-14 11:05:00,60.37,60.43,60.32,60.36,27918.0,55.2402,55.2951,55.1944,55.231,27918.0
2019-08-14 11:10:00,60.35,60.4,60.3,60.3,26897.0,55.2219,55.2676,55.1761,55.1761,26897.0
2019-08-14 11:15:00,60.3,60.33,60.22,60.3,24011.0,55.1761,55.2036,55.1029,55.1761,24011.0
2019-08-14 11:20:00,60.31,60.37,60.3,60.34,18754.0,55.1853,55.2402,55.1761,55.2127,18754.0
2019-08-14 11:25:00,60.34,60.38,60.31,60.34,11283.0,55.2127,55.2493,55.1853,55.2127,11283.0
2019-08-14 11:30:00,60.33,60.48,60.32,60.47,17723.0,55.2036,55.3408,55.1944,55.3317,17723.0
2019-08-14 11:35:00,60.47,60.49,60.4,60.46,29236.0,55.3317,55.35,55.2676,55.3225,29236.0
2019-08-14 11:40:00,60.46,60.48,60.34,60.39,39566.0,55.3225,55.3408,55.2127,55.2585,39566.0
2019-08-14 11:45:00,60.39,60.39,60.22,60.25,64374.0,55.2585,55.2585,55.1029,55.1304,64374.0
2019-08-14 11:50:00,60.25,60.32,60.25,60.29,16340.0,55.1304,55.1944,55.1304,55.167,16340.0
2019-08-14 11:55:00,60.29,60.31,60.23,60.3,27518.0,55.167,55.1853,55.1121,55.1761,27518.0
2019-08-14 12:00:00,60.29,60.29,60.11,60.16,69480.0,55.167,55.167,55.0023,55.048,69480.0
2019-08-14 12:05:00,60.16,60.23,60.15,60.16,22583.0,55.048,55.1121,55.0389,55.048,22583.0
2019-08-14 12:10:00,60.16,60.19,60.12,60.17,24537.0,55.048,55.0755,55.0114,55.0572,24537.0
2019-08-14 12:15:00,60.18,60.23,60.12,60.19,40341.0,55.0663,55.1121,55.0114,55.0755,40341.0
2019-08-14 12:20:00,60.19,60.23,60.11,60.15,19652.0,55.0755,55.1121,55.0023,55.0389,19652.0
2019-08-14 12:25:00,60.14,60.16,60.1,60.16,15467.0,55.0297,55.048,54.9931,55.048,15467.0
2019-08-14 12:30:00,60.16,60.27,60.16,60.22,14872.0,55.048,55.1487,55.048,55.1029,14872.0
2019-08-14 12:35:00,60.2,60.24,60.19,60.19,15597.0,55.0846,55.1212,55.0755,55.0755,15597.0
2019-08-14 12:40:00,60.2,60.21,60.1,60.17,13239.0,55.0846,55.0938,54.9931,55.0572,13239.0
2019-08-14 12:45:00,60.15,60.17,60.06,60.07,18588.0,55.0389,55.0572,54.9565,54.9657,18588.0
2019-08-14 12:50:00,60.06,60.13,60.02,60.11,81330.0,54.9565,55.0206,54.9199,55.0023,81330.0
2019-08-14 12:55:00,60.09,60.11,59.98,60.07,54499.0,54.984,55.0023,54.8833,54.9657,54499.0
2019-08-14 13:00:00,60.06,60.14,59.94,60.12,45601.0,54.9565,55.0297,54.8467,55.0114,45601.0
2019-08-14 13:05:00,60.12,60.21,60.07,60.19,81447.0,55.0114,55.0938,54.9657,55.0755,81447.0
2019-08-14 13:10:00,60.19,60.32,60.14,60.3,28037.0,55.0755,55.1944,55.0297,55.1761,28037.0
2019-08-14 13:15:00,60.3,60.36,60.24,60.26,25908.0,55.1761,55.231,55.1212,55.1395,25908.0
2019-08-14 13:20:00,60.26,60.39,60.26,60.38,13494.0,55.1395,55.2585,55.1395,55.2493,13494.0
2019-08-14 13:25:00,60.39,60.57,60.37,60.48,24496.0,55.2585,55.4232,55.2402,55.3408,24496.0
2019-08-14 13:30:00,60.48,60.56,60.47,60.55,35764.0,55.3408,55.414,55.3317,55.4049,35764.0
2019-08-14 13:35:00,60.55,60.63,60.51,60.61,22590.0,55.4049,55.4781,55.3683,55.4598,22590.0
2019-08-14 13:40:00,60.61,60.68,60.6,60.64,24154.0,55.4598,55.5238,55.4506,55.4872,24154.0
2019-08-14 13:45:00,60.64,60.64,60.56,60.59,25538.0,55.4872,55.4872,55.414,55.4415,25538.0
2019-08-14 13:50:00,60.59,60.62,60.55,60.59,15656.0,55.4415,55.4689,55.4049,55.4415,15656.0
2019-08-14 13:55:00,60.6,60.61,60.53,60.58,25594.0,55.4506,55.4598,55.3866,55.4323,25594.0
2019-08-14 14:00:00,60.58,60.6,60.51,60.51,19633.0,55.4323,55.4506,55.3683,55.3683,19633.0
2019-08-14 14:05:00,60.51,60.54,60.43,60.54,18565.0,55.3683,55.3957,55.2951,55.3957,18565.0
2019-08-14 14:10:00,60.53,60.61,60.51,60.53,17268.0,55.3866,55.4598,55.3683,55.3866,17268.0
2019-08-14 14:15:00,60.54,60.69,60.53,60.68,15863.0,55.3957,55.533,55.3866,55.5238,15863.0
2019-08-14 14:20:00,60.66,60.69,60.61,60.67,19766.0,55.5055,55.533,55.4598,55.5147,19766.0
2019-08-14 14:25:00,60.67,60.72,60.67,60.68,25403.0,55.5147,55.5604,55.5147,55.5238,25403.0
2019-08-14 14:30:00,60.67,60.73,60.63,60.67,49455.0,55.5147,55.5696,55.4781,55.5147,49455.0
2019-08-14 14:35:00,60.68,60.69,60.62,60.64,46870.0,55.5238,55.533,55.4689,55.4872,46870.0
2019-08-14 14:40:00,60.64,60.67,60.54,60.57,59441.0,55.4872,55.5147,55.3957,55.4232,59441.0
2019-08-14 14:45:00,60.57,60.71,60.57,60.69,34839.0,55.4232,55.5513,55.4232,55.533,34839.0
2019-08-14 14:50:00,60.68,60.84,60.67,60.82,24182.0,55.5238,55.6702,55.5147,55.6519,24182.0
2019-08-14 14:55:00,60.82,60.83,60.75,60.76,22700.0,55.6519,55.6611,55.5879,55.597,22700.0
2019-08-14 15:00:00,60.74,60.99,60.71,60.94,35780.0,55.5787,55.8075,55.5513,55.7617,35780.0
2019-08-14 15:05:00,60.96,60.96,60.84,60.89,25302.0,55.78,55.78,55.6702,55.716,25302.0
2019-08-14 15:10:00,60.89,60.93,60.87,60.88,42270.0,55.716,55.7526,55.6977,55.7068,42270.0
2019-08-14 15:15:00,60.86,60.89,60.75,60.75,68231.0,55.6885,55.716,55.5879,55.5879,68231.0
2019-08-14 15:20:00,60.75,60.75,60.67,60.7,56245.0,55.5879,55.5879,55.5147,55.5421,56245.0
2019-08-14 15:25:00,60.7,60.97,60.7,60.83,49663.0,55.5421,55.7892,55.5421,55.6611,49663.0
2019-08-14 15:30:00,60.81,60.81,60.63,60.78,53513.0,55.6428,55.6428,55.4781,55.6153,53513.0
2019-08-14 15:35:00,60.78,60.82,60.72,60.8,67262.0,55.6153,55.6519,55.5604,55.6336,67262.0
2019-08-14 15:40:00,60.79,60.8,60.64,60.73,53074.0,55.6245,55.6336,55.4872,55.5696,53074.0
2019-08-14 15:45:00,60.72,60.84,60.69,60.73,69019.0,55.5604,55.6702,55.533,55.5696,69019.0
2019-08-14 15:50:00,60.72,60.86,60.71,60.86,77451.0,55.5604,55.6885,55.5513,55.6885,77451.0
2019-08-14 15:55:00,60.85,60.86,60.63,60.65,145304.0,55.6794,55.6885,55.4781,55.4964,145304.0
2019-08-15 09:30:00,60.77,61.11,60.66,60.9,86219.0,55.6062,55.9173,55.5055,55.7251,86219.0
2019-08-15 09:35:00,60.93,60.93,60.36,60.47,34551.0,55.7526,55.7526,55.231,55.3317,34551.0
2019-08-15 09:40:00,60.44,60.66,60.3,60.55,15629.0,55.3042,55.5055,55.1761,55.4049,15629.0
2019-08-15 09:45:00,60.6,60.71,60.52,60.61,19471.0,55.4506,55.5513,55.3774,55.4598,19471.0
2019-08-15 09:50:00,60.6,60.78,60.54,60.76,20546.0,55.4506,55.6153,55.3957,55.597,20546.0
2019-08-15 09:55:00,60.76,60.91,60.71,60.86,59268.0,55.597,55.7343,55.5513,55.6885,59268.0
2019-08-15 10:00:00,60.85,60.9,60.62,60.71,95789.0,55.6794,55.7251,55.4689,55.5513,95789.0
2019-08-15 10:05:00,60.69,60.76,60.55,60.7,47122.0,55.533,55.597,55.4049,55.5421,47122.0
2019-08-15 10:10:00,60.68,60.78,60.63,60.68,47048.0,55.5238,55.6153,55.4781,55.5238,47048.0
2019-08-15 10:15:00,60.67,60.78,60.6,60.66,25415.0,55.5147,55.6153,55.4506,55.5055,25415.0
2019-08-15 10:20:00,60.67,60.76,60.55,60.73,198117.0,55.5147,55.597,55.4049,55.5696,198117.0
2019-08-15 10:25:00,60.75,60.83,60.56,60.56,36997.0,55.5879,55.6611,55.414,55.414,36997.0
2019-08-15 10:30:00,60.58,60.7,60.5,60.68,18066.0,55.4323,55.5421,55.3591,55.5238,18066.0
2019-08-15 10:35:00,60.72,60.85,60.65,60.65,49953.0,55.5604,55.6794,55.4964,55.4964,49953.0
2019-08-15 10:40:00,60.6,60.8,60.6,60.8,9280.0,55.4506,55.6336,55.4506,55.6336,9280.0
2019-08-15 10:45:00,60.79,60.84,60.73,60.76,27475.0,55.6245,55.6702,55.5696,55.597,27475.0
2019-08-15 10:50:00,60.76,60.87,60.73,60.82,14017.0,55.597,55.6977,55.5696,55.6519,14017.0
2019-08-15 10:55:00,60.81,60.82,60.66,60.66,21856.0,55.6428,55.6519,55.5055,55.5055,21856.0
2019-08-15 11:00:00,60.65,60.68,60.58,60.63,15072.0,55.4964,55.5238,55.4323,55.4781,15072.0
2019-08-15 11:05:00,60.64,60.67,60.52,60.54,22355.0,55.4872,55.5147,55.3774,55.3957,22355.0
2019-08-15 11:10:00,60.54,60.57,60.49,60.55,11628.0,55.3957,55.4232,55.35,55.4049,11628.0
2019-08-15 11:15:00,60.55,60.62,60.53,60.6,18371.0,55.4049,55.4689,55.3866,55.4506,18371.0
2019-08-15 11:20:00,60.59,60.65,60.5,60.65,36607.0,55.4415,55.4964,55.3591,55.4964,36607.0
2019-08-15 11:25:00,60.66,60.82,60.66,60.81,15335.0,55.5055,55.6519,55.5055,55.6428,15335.0
2019-08-15 11:30:00,60.81,60.88,60.79,60.84,19384.0,55.6428,55.7068,55.6245,55.6702,19384.0
2019-08-15 11:35:00,60.86,60.95,60.86,60.94,13710.0,55.6885,55.7709,55.6885,55.7617,13710.0
2019-08-15 11:40:00,60.93,60.97,60.9,60.95,15443.0,55.7526,55.7892,55.7251,55.7709,15443.0
2019-08-15 11:45:00,60.94,61.0,60.86,60.87,13172.0,55.7617,55.8166,55.6885,55.6977,13172.0
2019-08-15 11:50:00,60.88,60.94,60.84,60.86,12041.0,55.7068,55.7617,55.6702,55.6885,12041.0
2019-08-15 11:55:00,60.86,61.02,60.83,60.99,25613.0,55.6885,55.8349,55.6611,55.8075,25613.0
2019-08-15 12:00:00,61.0,61.07,60.95,61.06,19609.0,55.8166,55.8807,55.7709,55.8715,19609.0
2019-08-15 12:05:00,61.09,61.13,61.04,61.06,21785.0,55.899,55.9356,55.8532,55.8715,21785.0
2019-08-15 12:10:00,61.05,61.05,61.0,61.01,11181.0,55.8624,55.8624,55.8166,55.8258,11181.0
2019-08-15 12:15:00,61.0,61.02,60.94,60.97,13736.0,55.8166,55.8349,55.7617,55.7892,13736.0
2019-08-15 12:20:00,60.97,60.99,60.9,60.91,15396.0,55.7892,55.8075,55.7251,55.7343,15396.0
2019-08-15 12:25:00,60.92,60.93,60.81,60.82,19246.0,55.7434,55.7526,55.6428,55.6519,19246.0
2019-08-15 12:30:00,60.82,60.85,60.79,60.83,14986.0,55.6519,55.6794,55.6245,55.6611,14986.0
2019-08-15 12:35:00,60.84,60.9,60.77,60.79,16771.0,55.6702,55.7251,55.6062,55.6245,16771.0
2019-08-15 12:40:00,60.79,60.8,60.76,60.79,12806.0,55.6245,55.6336,55.597,55.6245,12806.0
2019-08-15 12:45:00,60.77,60.77,60.68,60.7,14454.0,55.6062,55.6062,55.5238,55.5421,14454.0
2019-08-15 12:50:00,60.7,60.78,60.67,60.71,11452.0,55.5421,55.6153,55.5147,55.5513,11452.0
2019-08-15 12:55:00,60.71,60.75,60.68,60.75,10731.0,55.5513,55.5879,55.5238,55.5879,10731.0
2019-08-15 13:00:00,60.75,60.86,60.74,60.81,21739.0,55.5879,55.6885,55.5787,55.6428,21739.0
2019-08-15 13:05:00,60.8,60.84,60.77,60.82,8175.0,55.6336,55.6702,55.6062,55.6519,8175.0
2019-08-15 13:10:00,60.81,60.85,60.77,60.78,12047.0,55.6428,55.6794,55.6062,55.6153,12047.0
2019-08-15 13:15:00,60.79,60.85,60.78,60.85,9079.0,55.6245,55.6794,55.6153,55.6794,9079.0
2019-08-15 13:20:00,60.85,60.87,60.79,60.79,13756.0,55.6794,55.6977,55.6245,55.6245,13756.0
2019-08-15 13:25:00,60.79,60.81,60.7,60.73,10257.0,55.6245,55.6428,55.5421,55.5696,10257.0
2019-08-15 13:30:00,60.74,60.79,60.72,60.73,14505.0,55.5787,55.6245,55.5604,55.5696,14505.0
2019-08-15 13:35:00,60.73,60.73,60.57,60.58,21596.0,55.5696,55.5696,55.4232,55.4323,21596.0
2019-08-15 13:40:00,60.59,60.6,60.4,60.42,28931.0,55.4415,55.4506,55.2676,55.2859,28931.0
2019-08-15 13:45:00,60.41,60.44,60.25,60.32,35537.0,55.2768,55.3042,55.1304,55.1944,35537.0
2019-08-15 13:50:00,60.34,60.35,60.1,60.15,27972.0,55.2127,55.2219,54.9931,55.0389,27972.0
2019-08-15 13:55:00,60.16,60.22,60.11,60.17,23013.0,55.048,55.1029,55.0023,55.0572,23013.0
2019-08-15 14:00:00,60.16,60.31,60.12,60.24,23372.0,55.048,55.1853,55.0114,55.1212,23372.0
2019-08-15 14:05:00,60.23,60.36,60.19,60.29,17137.0,55.1121,55.231,55.0755,55.167,17137.0
2019-08-15 14:10:00,60.3,60.45,60.3,60.39,31907.0,55.1761,55.3134,55.1761,55.2585,31907.0
2019-08-15 14:15:00,60.4,60.4,60.31,60.33,13529.0,55.2676,55.2676,55.1853,55.2036,13529.0
2019-08-15 14:20:00,60.35,60.49,60.35,60.44,17353.0,55.2219,55.35,55.2219,55.3042,17353.0
2019-08-15 14:25:00,60.44,60.48,60.4,60.43,20344.0,55.3042,55.3408,55.2676,55.2951,20344.0
2019-08-15 14:30:00,60.45,60.48,60.34,60.48,23072.0,55.3134,55.3408,55.2127,55.3408,23072.0
2019-08-15 14:35:00,60.47,60.51,60.43,60.46,19324.0,55.3317,55.3683,55.2951,55.3225,19324.0
2019-08-15 14:40:00,60.46,60.52,60.44,60.52,17800.0,55.3225,55.3774,55.3042,55.3774,17800.0
2019-08-15 14:45:00,60.52,60.61,60.5,60.57,16373.0,55.3774,55.4598,55.3591,55.4232,16373.0
2019-08-15 14:50:00,60.59,60.62,60.5,60.61,20064.0,55.4415,55.4689,55.3591,55.4598,20064.0
2019-08-15 14:55:00,60.61,60.62,60.53,60.58,16197.0,55.4598,55.4689,55.3866,55.4323,16197.0
2019-08-15 15:00:00,60.58,60.66,60.58,60.61,33269.0,55.4323,55.5055,55.4323,55.4598,33269.0
2019-08-15 15:05:00,60.62,60.68,60.54,60.56,30835.0,55.4689,55.5238,55.3957,55.414,30835.0
2019-08-15 15:10:00,60.55,60.58,60.42,60.44,45926.0,55.4049,55.4323,55.2859,55.3042,45926.0
2019-08-15 15:15:00,60.45,60.45,60.38,60.41,38105.0,55.3134,55.3134,55.2493,55.2768,38105.0
2019-08-15 15:20:00,60.4,60.58,60.4,60.55,23847.0,55.2676,55.4323,55.2676,55.4049,23847.0
2019-08-15 15:25:00,60.55,60.58,60.51,60.53,24001.0,55.4049,55.4323,55.3683,55.3866,24001.0
2019-08-15 15:30:00,60.52,60.58,60.48,60.5,30513.0,55.3774,55.4323,55.3408,55.3591,30513.0
2019-08-15 15:35:00,60.51,60.55,60.49,60.53,37621.0,55.3683,55.4049,55.35,55.3866,37621.0
2019-08-15 15:40:00,60.54,60.6,60.49,60.57,81381.0,55.3957,55.4506,55.35,55.4232,81381.0
2019-08-15 15:45:00,60.57,60.64,60.54,60.63,37053.0,55.4232,55.4872,55.3957,55.4781,37053.0
2019-08-15 15:50:00,60.63,60.66,60.59,60.64,48753.0,55.4781,55.5055,55.4415,55.4872,48753.0
2019-08-15 15:55:00,60.63,60.74,60.53,60.56,296644.0,55.4781,55.5787,55.3866,55.414,296644.0
2019-08-16 09:30:00,61.19,61.34,60.89,61.31,133475.0,55.9905,56.1277,55.716,56.1003,133475.0
2019-08-16 09:35:00,61.29,61.34,61.07,61.1,16240.0,56.082,56.1277,55.8807,55.9081,16240.0
2019-08-16 09:40:00,61.11,61.26,61.11,61.15,8006.0,55.9173,56.0545,55.9173,55.9539,8006.0
2019-08-16 09:45:00,61.17,61.18,60.99,61.07,17411.0,55.9722,55.9813,55.8075,55.8807,17411.0
2019-08-16 09:50:00,61.07,61.13,61.0,61.03,9971.0,55.8807,55.9356,55.8166,55.8441,9971.0
2019-08-16 09:55:00,61.01,61.02,60.9,60.94,16806.0,55.8258,55.8349,55.7251,55.7617,16806.0
2019-08-16 10:00:00,60.94,61.05,60.94,61.05,15637.0,55.7617,55.8624,55.7617,55.8624,15637.0
2019-08-16 10:05:00,61.05,61.09,60.8,60.84,28226.0,55.8624,55.899,55.6336,55.6702,28226.0
2019-08-16 10:10:00,60.85,60.88,60.78,60.8,23701.0,55.6794,55.7068,55.6153,55.6336,23701.0
2019-08-16 10:15:00,60.8,60.96,60.76,60.89,37014.0,55.6336,55.78,55.597,55.716,37014.0
2019-08-16 10:20:00,60.87,61.19,60.85,61.04,29576.0,55.6977,55.9905,55.6794,55.8532,29576.0
2019-08-16 10:25:00,61.06,61.11,60.98,61.0,19499.0,55.8715,55.9173,55.7983,55.8166,19499.0
2019-08-16 10:30:00,60.99,61.05,60.99,61.04,21071.0,55.8075,55.8624,55.8075,55.8532,21071.0
2019-08-16 10:35:00,61.04,61.12,61.03,61.11,17320.0,55.8532,55.9264,55.8441,55.9173,17320.0
2019-08-16 10:40:00,61.09,61.17,61.09,61.14,22531.0,55.899,55.9722,55.899,55.9447,22531.0
2019-08-16 10:45:00,61.14,61.23,61.13,61.17,26658.0,55.9447,56.0271,55.9356,55.9722,26658.0
2019-08-16 10:50:00,61.17,61.21,61.09,61.1,28068.0,55.9722,56.0088,55.899,55.9081,28068.0
2019-08-16 10:55:00,61.1,61.23,61.1,61.23,28531.0,55.9081,56.0271,55.9081,56.0271,28531.0
2019-08-16 11:00:00,61.23,61.25,61.17,61.21,25530.0,56.0271,56.0454,55.9722,56.0088,25530.0
2019-08-16 11:05:00,61.21,61.22,61.14,61.17,28526.0,56.0088,56.0179,55.9447,55.9722,28526.0
2019-08-16 11:10:00,61.16,61.27,61.16,61.18,14769.0,55.963,56.0637,55.963,55.9813,14769.0
2019-08-16 11:15:00,61.18,61.21,61.1,61.12,36211.0,55.9813,56.0088,55.9081,55.9264,36211.0
2019-08-16 11:20:00,61.13,61.26,61.13,61.26,17982.0,55.9356,56.0545,55.9356,56.0545,17982.0
2019-08-16 11:25:00,61.26,61.27,61.22,61.24,16356.0,56.0545,56.0637,56.0179,56.0362,16356.0
2019-08-16 11:30:00,61.23,61.23,61.13,61.19,15385.0,56.0271,56.0271,55.9356,55.9905,15385.0
2019-08-16 11:35:00,61.18,61.22,61.17,61.18,10651.0,55.9813,56.0179,55.9722,55.9813,10651.0
2019-08-16 11:40:00,61.19,61.23,61.14,61.14,13970.0,55.9905,56.0271,55.9447,55.9447,13970.0
2019-08-16 11:45:00,61.13,61.19,61.1,61.17,29542.0,55.9356,55.9905,55.9081,55.9722,29542.0
2019-08-16 11:50:00,61.17,61.26,61.16,61.23,19848.0,55.9722,56.0545,55.963,56.0271,19848.0
2019-08-16 11:55:00,61.23,61.33,61.21,61.23,18448.0,56.0271,56.1186,56.0088,56.0271,18448.0
2019-08-16 12:00:00,61.22,61.25,61.18,61.22,9598.0,56.0179,56.0454,55.9813,56.0179,9598.0
2019-08-16 12:05:00,61.22,61.3,61.22,61.29,8739.0,56.0179,56.0911,56.0179,56.082,8739.0
2019-08-16 12:10:00,61.3,61.31,61.27,61.29,10778.0,56.0911,56.1003,56.0637,56.082,10778.0
2019-08-16 12:15:00,61.29,61.31,61.22,61.27,13699.0,56.082,56.1003,56.0179,56.0637,13699.0
2019-08-16 12:20:00,61.28,61.31,61.27,61.3,7050.0,56.0728,56.1003,56.0637,56.0911,7050.0
2019-08-16 12:25:00,61.3,61.35,61.29,61.3,9155.0,56.0911,56.1369,56.082,56.0911,9155.0
2019-08-16 12:30:00,61.29,61.34,61.28,61.33,13655.0,56.082,56.1277,56.0728,56.1186,13655.0
2019-08-16 12:35:00,61.34,61.39,61.3,61.36,9441.0,56.1277,56.1735,56.0911,56.146,9441.0
2019-08-16 12:40:00,61.37,61.41,61.35,61.41,9841.0,56.1552,56.1918,56.1369,56.1918,9841.0
2019-08-16 12:45:00,61.42,61.46,61.38,61.39,12039.0,56.2009,56.2375,56.1643,56.1735,12039.0
2019-08-16 12:50:00,61.4,61.4,61.35,61.35,17030.0,56.1826,56.1826,56.1369,56.1369,17030.0
2019-08-16 12:55:00,61.35,61.36,61.3,61.35,9268.0,56.1369,56.146,56.0911,56.1369,9268.0
2019-08-16 13:00:00,61.36,61.39,61.36,61.36,12028.0,56.146,56.1735,56.146,56.146,12028.0
2019-08-16 13:05:00,61.37,61.4,61.35,61.38,10000.0,56.1552,56.1826,56.1369,56.1643,10000.0
2019-08-16 13:10:00,61.38,61.38,61.35,61.38,8624.0,56.1643,56.1643,56.1369,56.1643,8624.0
2019-08-16 13:15:00,61.37,61.42,61.35,61.41,11674.0,56.1552,56.2009,56.1369,56.1918,11674.0
2019-08-16 13:20:00,61.4,61.43,61.39,61.43,7594.0,56.1826,56.2101,56.1735,56.2101,7594.0
2019-08-16 13:25:00,61.43,61.46,61.41,61.45,9885.0,56.2101,56.2375,56.1918,56.2284,9885.0
2019-08-16 13:30:00,61.46,61.46,61.4,61.41,18434.0,56.2375,56.2375,56.1826,56.1918,18434.0
2019-08-16 13:35:00,61.41,61.41,61.31,61.32,10244.0,56.1918,56.1918,56.1003,56.1094,10244.0
2019-08-16 13:40:00,61.32,61.32,61.25,61.26,15612.0,56.1094,56.1094,56.0454,56.0545,15612.0
2019-08-16 13:45:00,61.25,61.25,61.21,61.22,8577.0,56.0454,56.0454,56.0088,56.0179,8577.0
2019-08-16 13:50:00,61.21,61.28,61.2,61.28,8195.0,56.0088,56.0728,55.9996,56.0728,8195.0
2019-08-16 13:55:00,61.28,61.31,61.26,61.27,7803.0,56.0728,56.1003,56.0545,56.0637,7803.0
2019-08-16 14:00:00,61.28,61.3,61.25,61.26,12150.0,56.0728,56.0911,56.0454,56.0545,12150.0
2019-08-16 14:05:00,61.27,61.29,61.24,61.25,9071.0,56.0637,56.082,56.0362,56.0454,9071.0
2019-08-16 14:10:00,61.25,61.3,61.25,61.29,10709.0,56.0454,56.0911,56.0454,56.082,10709.0
2019-08-16 14:15:00,61.3,61.38,61.29,61.34,12392.0,56.0911,56.1643,56.082,56.1277,12392.0
2019-08-16 14:20:00,61.34,61.37,61.32,61.32,10223.0,56.1277,56.1552,56.1094,56.1094,10223.0
2019-08-16 14:25:00,61.33,61.35,61.31,61.33,7430.0,56.1186,56.1369,56.1003,56.1186,7430.0
2019-08-16 14:30:00,61.33,61.33,61.28,61.31,11734.0,56.1186,56.1186,56.0728,56.1003,11734.0
2019-08-16 14:35:00,61.33,61.34,61.23,61.26,11975.0,56.1186,56.1277,56.0271,56.0545,11975.0
2019-08-16 14:40:00,61.27,61.28,61.24,61.26,19427.0,56.0637,56.0728,56.0362,56.0545,19427.0
2019-08-16 14:45:00,61.26,61.31,61.23,61.31,8079.0,56.0545,56.1003,56.0271,56.1003,8079.0
2019-08-16 14:50:00,61.31,61.34,61.29,61.34,7537.0,56.1003,56.1277,56.082,56.1277,7537.0
2019-08-16 14:55:00,61.34,61.4,61.34,61.36,19859.0,56.1277,56.1826,56.1277,56.146,19859.0
2019-08-16 15:00:00,61.36,61.43,61.36,61.41,13682.0,56.146,56.2101,56.146,56.1918,13682.0
2019-08-16 15:05:00,61.41,61.44,61.39,61.39,14739.0,56.1918,56.2192,56.1735,56.1735,14739.0
2019-08-16 15:10:00,61.4,61.41,61.38,61.41,24832.0,56.1826,56.1918,56.1643,56.1918,24832.0
2019-08-16 15:15:00,61.41,61.44,61.4,61.41,17637.0,56.1918,56.2192,56.1826,56.1918,17637.0
2019-08-16 15:20:00,61.42,61.42,61.33,61.35,21848.0,56.2009,56.2009,56.1186,56.1369,21848.0
2019-08-16 15:25:00,61.35,61.37,61.31,61.31,18828.0,56.1369,56.1552,56.1003,56.1003,18828.0
2019-08-16 15:30:00,61.3,61.32,61.27,61.27,17273.0,56.0911,56.1094,56.0637,56.0637,17273.0
2019-08-16 15:35:00,61.28,61.29,61.25,61.26,16211.0,56.0728,56.082,56.0454,56.0545,16211.0
2019-08-16 15:40:00,61.26,61.27,61.21,61.24,28240.0,56.0545,56.0637,56.0088,56.0362,28240.0
2019-08-16 15:45:00,61.25,61.26,61.2,61.21,25988.0,56.0454,56.0545,55.9996,56.0088,25988.0
2019-08-16 15:50:00,61.22,61.33,61.19,61.3,53693.0,56.0179,56.1186,55.9905,56.0911,53693.0
2019-08-16 15:55:00,61.31,61.4,61.18,61.22,132549.0,56.1003,56.1826,55.9813,56.0179,132549.0
2019-08-19 09:30:00,61.94,62.23,61.8,62.2,90103.0,56.6768,56.9421,56.5487,56.9147,90103.0
2019-08-19 09:35:00,62.14,62.19,62.02,62.03,15103.0,56.8598,56.9055,56.75,56.7591,15103.0
2019-08-19 09:40:00,62.05,62.12,62.01,62.04,12821.0,56.7774,56.8415,56.7408,56.7683,12821.0
2019-08-19 09:45:00,62.03,62.05,61.87,61.9,11035.0,56.7591,56.7774,56.6127,56.6402,11035.0
2019-08-19 09:50:00,61.88,61.92,61.78,61.8,9402.0,56.6219,56.6585,56.5304,56.5487,9402.0
2019-08-19 09:55:00,61.81,61.89,61.78,61.87,17089.0,56.5578,56.631,56.5304,56.6127,17089.0
2019-08-19 10:00:00,61.83,61.85,61.72,61.77,53660.0,56.5761,56.5944,56.4755,56.5212,53660.0
2019-08-19 10:05:00,61.76,61.77,61.69,61.7,22008.0,56.5121,56.5212,56.448,56.4572,22008.0
2019-08-19 10:10:00,61.69,61.7,61.56,61.6,13821.0,56.448,56.4572,56.3291,56.3657,13821.0
2019-08-19 10:15:00,61.6,61.7,61.58,61.7,12688.0,56.3657,56.4572,56.3474,56.4572,12688.0
2019-08-19 10:20:00,61.71,61.78,61.67,61.78,11505.0,56.4663,56.5304,56.4297,56.5304,11505.0
2019-08-19 10:25:00,61.78,61.95,61.78,61.95,19308.0,56.5304,56.6859,56.5304,56.6859,19308.0
2019-08-19 10:30:00,61.94,61.98,61.88,61.97,12544.0,56.6768,56.7134,56.6219,56.7042,12544.0
2019-08-19 10:35:00,61.96,62.12,61.95,62.12,22483.0,56.6951,56.8415,56.6859,56.8415,22483.0
2019-08-19 10:40:00,62.12,62.19,62.09,62.16,23302.0,56.8415,56.9055,56.814,56.8781,23302.0
2019-08-19 10:45:00,62.15,62.26,62.14,62.23,17756.0,56.8689,56.9696,56.8598,56.9421,17756.0
2019-08-19 10:50:00,62.23,62.29,62.21,62.25,18874.0,56.9421,56.997,56.9238,56.9604,18874.0
2019-08-19 10:55:00,62.27,62.39,62.27,62.36,27091.0,56.9787,57.0885,56.9787,57.0611,27091.0
2019-08-19 11:00:00,62.36,62.38,62.32,62.35,14535.0,57.0611,57.0794,57.0245,57.0519,14535.0
2019-08-19 11:05:00,62.35,62.35,62.24,62.26,15095.0,57.0519,57.0519,56.9513,56.9696,15095.0
2019-08-19 11:10:00,62.26,62.31,62.25,62.28,15792.0,56.9696,57.0153,56.9604,56.9879,15792.0
2019-08-19 11:15:00,62.28,62.34,62.25,62.34,15051.0,56.9879,57.0428,56.9604,57.0428,15051.0
2019-08-19 11:20:00,62.36,62.43,62.35,62.38,19332.0,57.0611,57.1251,57.0519,57.0794,19332.0
2019-08-19 11:25:00,62.38,62.38,62.34,62.36,12067.0,57.0794,57.0794,57.0428,57.0611,12067.0
2019-08-19 11:30:00,62.37,62.48,62.36,62.48,13138.0,57.0702,57.1709,57.0611,57.1709,13138.0
2019-08-19 11:35:00,62.47,62.52,62.42,62.5,18626.0,57.1617,57.2075,57.116,57.1892,18626.0
2019-08-19 11:40:00,62.49,62.52,62.46,62.52,12691.0,57.18,57.2075,57.1526,57.2075,12691.0
2019-08-19 11:45:00,62.51,62.51,62.43,62.46,16986.0,57.1983,57.1983,57.1251,57.1526,16986.0
2019-08-19 11:50:00,62.46,62.46,62.35,62.39,14152.0,57.1526,57.1526,57.0519,57.0885,14152.0
2019-08-19 11:55:00,62.39,62.4,62.35,62.36,14636.0,57.0885,57.0977,57.0519,57.0611,14636.0
2019-08-19 12:00:00,62.36,62.38,62.34,62.36,13406.0,57.0611,57.0794,57.0428,57.0611,13406.0
2019-08-19 12:05:00,62.35,62.35,62.28,62.31,22793.0,57.0519,57.0519,56.9879,57.0153,22793.0
2019-08-19 12:10:00,62.31,62.35,62.28,62.31,15126.0,57.0153,57.0519,56.9879,57.0153,15126.0
2019-08-19 12:15:00,62.31,62.31,62.22,62.25,10214.0,57.0153,57.0153,56.933,56.9604,10214.0
2019-08-19 12:20:00,62.25,62.26,62.2,62.25,17429.0,56.9604,56.9696,56.9147,56.9604,17429.0
2019-08-19 12:25:00,62.25,62.25,62.17,62.23,14466.0,56.9604,56.9604,56.8872,56.9421,14466.0
2019-08-19 12:30:00,62.23,62.23,62.18,62.2,13627.0,56.9421,56.9421,56.8964,56.9147,13627.0
2019-08-19 12:35:00,62.19,62.26,62.19,62.24,14638.0,56.9055,56.9696,56.9055,56.9513,14638.0
2019-08-19 12:40:00,62.24,62.25,62.15,62.17,15684.0,56.9513,56.9604,56.8689,56.8872,15684.0
2019-08-19 12:45:00,62.16,62.22,62.15,62.2,14619.0,56.8781,56.933,56.8689,56.9147,14619.0
2019-08-19 12:50:00,62.2,62.21,62.17,62.18,15786.0,56.9147,56.9238,56.8872,56.8964,15786.0
2019-08-19 12:55:00,62.18,62.21,62.17,62.2,7935.0,56.8964,56.9238,56.8872,56.9147,7935.0
2019-08-19 13:00:00,62.19,62.22,62.18,62.22,9890.0,56.9055,56.933,56.8964,56.933,9890.0
2019-08-19 13:05:00,62.22,62.24,62.19,62.23,15571.0,56.933,56.9513,56.9055,56.9421,15571.0
2019-08-19 13:10:00,62.23,62.23,62.18,62.19,7637.0,56.9421,56.9421,56.8964,56.9055,7637.0
2019-08-19 13:15:00,62.19,62.23,62.17,62.23,10252.0,56.9055,56.9421,56.8872,56.9421,10252.0
2019-08-19 13:20:00,62.24,62.27,62.19,62.2,13921.0,56.9513,56.9787,56.9055,56.9147,13921.0
2019-08-19 13:25:00,62.2,62.21,62.17,62.2,11363.0,56.9147,56.9238,56.8872,56.9147,11363.0
2019-08-19 13:30:00,62.2,62.2,62.12,62.14,10042.0,56.9147,56.9147,56.8415,56.8598,10042.0
2019-08-19 13:35:00,62.14,62.16,62.12,62.14,22012.0,56.8598,56.8781,56.8415,56.8598,22012.0
2019-08-19 13:40:00,62.15,62.19,62.09,62.09,14548.0,56.8689,56.9055,56.814,56.814,14548.0
2019-08-19 13:45:00,62.1,62.1,62.06,62.08,6659.0,56.8232,56.8232,56.7866,56.8049,6659.0
2019-08-19 13:50:00,62.08,62.1,62.06,62.06,9704.0,56.8049,56.8232,56.7866,56.7866,9704.0
2019-08-19 13:55:00,62.07,62.07,62.0,62.01,21877.0,56.7957,56.7957,56.7317,56.7408,21877.0
2019-08-19 14:00:00,62.01,62.02,61.97,62.0,14338.0,56.7408,56.75,56.7042,56.7317,14338.0
2019-08-19 14:05:00,62.01,62.04,62.0,62.03,6516.0,56.7408,56.7683,56.7317,56.7591,6516.0
2019-08-19 14:10:00,62.04,62.06,62.02,62.05,8211.0,56.7683,56.7866,56.75,56.7774,8211.0
2019-08-19 14:15:00,62.06,62.07,62.03,62.04,14344.0,56.7866,56.7957,56.7591,56.7683,14344.0
2019-08-19 14:20:00,62.03,62.06,61.99,62.02,12028.0,56.7591,56.7866,56.7225,56.75,12028.0
2019-08-19 14:25:00,62.01,62.04,62.0,62.04,11203.0,56.7408,56.7683,56.7317,56.7683,11203.0
2019-08-19 14:30:00,62.04,62.04,61.96,61.97,24460.0,56.7683,56.7683,56.6951,56.7042,24460.0
2019-08-19 14:35:00,61.98,61.99,61.93,61.94,16930.0,56.7134,56.7225,56.6676,56.6768,16930.0
2019-08-19 14:40:00,61.94,62.0,61.94,61.97,43777.0,56.6768,56.7317,56.6768,56.7042,43777.0
2019-08-19 14:45:00,61.98,61.99,61.93,61.93,97776.0,56.7134,56.7225,56.6676,56.6676,97776.0
2019-08-19 14:50:00,61.93,62.05,61.91,62.04,24136.0,56.6676,56.7774,56.6493,56.7683,24136.0
2019-08-19 14:55:00,62.04,62.04,61.92,61.93,23701.0,56.7683,56.7683,56.6585,56.6676,23701.0
2019-08-19 15:00:00,61.93,61.96,61.9,61.91,17268.0,56.6676,56.6951,56.6402,56.6493,17268.0
2019-08-19 15:05:00,61.92,61.94,61.89,61.93,23033.0,56.6585,56.6768,56.631,56.6676,23033.0
2019-08-19 15:10:00,61.93,61.93,61.86,61.9,16601.0,56.6676,56.6676,56.6036,56.6402,16601.0
2019-08-19 15:15:00,61.9,61.91,61.88,61.9,23308.0,56.6402,56.6493,56.6219,56.6402,23308.0
2019-08-19 15:20:00,61.89,61.89,61.8,61.88,29757.0,56.631,56.631,56.5487,56.6219,29757.0
2019-08-19 15:25:00,61.88,61.9,61.87,61.9,18879.0,56.6219,56.6402,56.6127,56.6402,18879.0
2019-08-19 15:30:00,61.89,61.97,61.89,61.97,32184.0,56.631,56.7042,56.631,56.7042,32184.0
2019-08-19 15:35:00,61.96,62.03,61.95,62.02,41019.0,56.6951,56.7591,56.6859,56.75,41019.0
2019-08-19 15:40:00,62.01,62.02,61.95,61.95,32170.0,56.7408,56.75,56.6859,56.6859,32170.0
2019-08-19 15:45:00,61.95,61.95,61.87,61.93,29893.0,56.6859,56.6859,56.6127,56.6676,29893.0
2019-08-19 15:50:00,61.93,61.95,61.91,61.92,35581.0,56.6676,56.6859,56.6493,56.6585,35581.0
2019-08-19 15:55:00,61.94,61.94,61.84,61.86,102928.0,56.6768,56.6768,56.5853,56.6036,102928.0
2019-08-20 09:30:00,61.77,62.0,61.69,61.71,26737.0,56.5212,56.7317,56.448,56.4663,26737.0
2019-08-20 09:35:00,61.72,61.81,61.64,61.78,16611.0,56.4755,56.5578,56.4023,56.5304,16611.0
2019-08-20 09:40:00,61.76,61.76,61.59,61.6,10999.0,56.5121,56.5121,56.3565,56.3657,10999.0
2019-08-20 09:45:00,61.59,61.6,61.38,61.41,7805.0,56.3565,56.3657,56.1643,56.1918,7805.0
2019-08-20 09:50:00,61.43,61.51,61.36,61.48,11322.0,56.2101,56.2833,56.146,56.2558,11322.0
2019-08-20 09:55:00,61.48,61.58,61.47,61.48,10259.0,56.2558,56.3474,56.2467,56.2558,10259.0
2019-08-20 10:00:00,61.48,61.66,61.45,61.64,13620.0,56.2558,56.4206,56.2284,56.4023,13620.0
2019-08-20 10:05:00,61.66,61.77,61.66,61.7,7684.0,56.4206,56.5212,56.4206,56.4572,7684.0
2019-08-20 10:10:00,61.7,61.88,61.7,61.84,11198.0,56.4572,56.6219,56.4572,56.5853,11198.0
2019-08-20 10:15:00,61.85,61.91,61.83,61.91,15271.0,56.5944,56.6493,56.5761,56.6493,15271.0
2019-08-20 10:20:00,61.91,61.96,61.85,61.88,9133.0,56.6493,56.6951,56.5944,56.6219,9133.0
2019-08-20 10:25:00,61.86,61.93,61.86,61.9,6812.0,56.6036,56.6676,56.6036,56.6402,6812.0
2019-08-20 10:30:00,61.91,61.91,61.74,61.74,18758.0,56.6493,56.6493,56.4938,56.4938,18758.0
2019-08-20 10:35:00,61.73,61.78,61.67,61.72,6738.0,56.4846,56.5304,56.4297,56.4755,6738.0
2019-08-20 10:40:00,61.7,61.84,61.69,61.8,8858.0,56.4572,56.5853,56.448,56.5487,8858.0
2019-08-20 10:45:00,61.81,61.83,61.75,61.78,72928.0,56.5578,56.5761,56.5029,56.5304,72928.0
2019-08-20 10:50:00,61.78,61.85,61.7,61.83,11665.0,56.5304,56.5944,56.4572,56.5761,11665.0
2019-08-20 10:55:00,61.83,61.91,61.82,61.89,15437.0,56.5761,56.6493,56.567,56.631,15437.0
2019-08-20 11:00:00,61.88,61.93,61.84,61.91,14504.0,56.6219,56.6676,56.5853,56.6493,14504.0
2019-08-20 11:05:00,61.9,61.9,61.82,61.9,13982.0,56.6402,56.6402,56.567,56.6402,13982.0
2019-08-20 11:10:00,61.9,62.03,61.9,62.0,12116.0,56.6402,56.7591,56.6402,56.7317,12116.0
2019-08-20 11:15:00,62.02,62.08,61.99,62.0,14863.0,56.75,56.8049,56.7225,56.7317,14863.0
2019-08-20 11:20:00,62.01,62.02,61.89,61.92,15765.0,56.7408,56.75,56.631,56.6585,15765.0
2019-08-20 11:25:00,61.94,61.95,61.89,61.92,8164.0,56.6768,56.6859,56.631,56.6585,8164.0
2019-08-20 11:30:00,61.93,62.0,61.9,61.99,15678.0,56.6676,56.7317,56.6402,56.7225,15678.0
2019-08-20 11:35:00,61.97,61.99,61.91,61.91,11823.0,56.7042,56.7225,56.6493,56.6493,11823.0
2019-08-20 11:40:00,61.91,61.95,61.76,61.77,16838.0,56.6493,56.6859,56.5121,56.5212,16838.0
2019-08-20 11:45:00,61.78,61.86,61.77,61.82,16697.0,56.5304,56.6036,56.5212,56.567,16697.0
2019-08-20 11:50:00,61.82,61.83,61.79,61.82,10556.0,56.567,56.5761,56.5395,56.567,10556.0
2019-08-20 11:55:00,61.82,61.82,61.76,61.78,7793.0,56.567,56.567,56.5121,56.5304,7793.0
2019-08-20 12:00:00,61.78,61.84,61.76,61.84,13593.0,56.5304,56.5853,56.5121,56.5853,13593.0
2019-08-20 12:05:00,61.83,61.83,61.79,61.8,13535.0,56.5761,56.5761,56.5395,56.5487,13535.0
2019-08-20 12:10:00,61.8,61.8,61.77,61.79,8088.0,56.5487,56.5487,56.5212,56.5395,8088.0
2019-08-20 12:15:00,61.79,61.79,61.77,61.79,6889.0,56.5395,56.5395,56.5212,56.5395,6889.0
2019-08-20 12:20:00,61.8,61.84,61.78,61.78,17567.0,56.5487,56.5853,56.5304,56.5304,17567.0
2019-08-20 12:25:00,61.79,61.81,61.73,61.76,9457.0,56.5395,56.5578,56.4846,56.5121,9457.0
2019-08-20 12:30:00,61.76,61.81,61.75,61.77,12437.0,56.5121,56.5578,56.5029,56.5212,12437.0
2019-08-20 12:35:00,61.76,61.76,61.7,61.72,12016.0,56.5121,56.5121,56.4572,56.4755,12016.0
2019-08-20 12:40:00,61.72,61.73,61.68,61.72,7928.0,56.4755,56.4846,56.4389,56.4755,7928.0
2019-08-20 12:45:00,61.71,61.76,61.71,61.76,7385.0,56.4663,56.5121,56.4663,56.5121,7385.0
2019-08-20 12:50:00,61.76,61.78,61.75,61.77,7127.0,56.5121,56.5304,56.5029,56.5212,7127.0
2019-08-20 12:55:00,61.76,61.88,61.76,61.88,9321.0,56.5121,56.6219,56.5121,56.6219,9321.0
2019-08-20 13:00:00,61.88,61.91,61.86,61.86,15731.0,56.6219,56.6493,56.6036,56.6036,15731.0
2019-08-20 13:05:00,61.87,61.88,61.84,61.86,20311.0,56.6127,56.6219,56.5853,56.6036,20311.0
2019-08-20 13:10:00,61.87,61.89,61.81,61.82,15006.0,56.6127,56.631,56.5578,56.567,15006.0
2019-08-20 13:15:00,61.82,61.83,61.81,61.83,8711.0,56.567,56.5761,56.5578,56.5761,8711.0
2019-08-20 13:20:00,61.83,61.88,61.81,61.82,6758.0,56.5761,56.6219,56.5578,56.567,6758.0
2019-08-20 13:25:00,61.82,61.82,61.78,61.79,10149.0,56.567,56.567,56.5304,56.5395,10149.0
2019-08-20 13:30:00,61.79,61.8,61.72,61.72,12660.0,56.5395,56.5487,56.4755,56.4755,12660.0
2019-08-20 13:35:00,61.72,61.72,61.65,61.67,12610.0,56.4755,56.4755,56.4114,56.4297,12610.0
2019-08-20 13:40:00,61.66,61.74,61.64,61.72,10811.0,56.4206,56.4938,56.4023,56.4755,10811.0
2019-08-20 13:45:00,61.71,61.73,61.7,61.72,6879.0,56.4663,56.4846,56.4572,56.4755,6879.0
2019-08-20 13:50:00,61.73,61.86,61.72,61.85,15504.0,56.4846,56.6036,56.4755,56.5944,15504.0
2019-08-20 13:55:00,61.85,61.86,61.8,61.82,15123.0,56.5944,56.6036,56.5487,56.567,15123.0
2019-08-20 14:00:00,61.82,61.84,61.73,61.75,12242.0,56.567,56.5853,56.4846,56.5029,12242.0
2019-08-20 14:05:00,61.76,61.81,61.7,61.71,19305.0,56.5121,56.5578,56.4572,56.4663,19305.0
2019-08-20 14:10:00,61.71,61.74,61.7,61.71,14515.0,56.4663,56.4938,56.4572,56.4663,14515.0
2019-08-20 14:15:00,61.72,61.76,61.69,61.74,19483.0,56.4755,56.5121,56.448,56.4938,19483.0
2019-08-20 14:20:00,61.73,61.74,61.62,61.71,19480.0,56.4846,56.4938,56.384,56.4663,19480.0
2019-08-20 14:25:00,61.7,61.74,61.69,61.73,8422.0,56.4572,56.4938,56.448,56.4846,8422.0
2019-08-20 14:30:00,61.72,61.76,61.7,61.75,12070.0,56.4755,56.5121,56.4572,56.5029,12070.0
2019-08-20 14:35:00,61.76,61.77,61.72,61.73,7037.0,56.5121,56.5212,56.4755,56.4846,7037.0
2019-08-20 14:40:00,61.73,61.76,61.64,61.68,25683.0,56.4846,56.5121,56.4023,56.4389,25683.0
2019-08-20 14:45:00,61.67,61.75,61.65,61.73,8796.0,56.4297,56.5029,56.4114,56.4846,8796.0
2019-08-20 14:50:00,61.73,61.78,61.7,61.76,11263.0,56.4846,56.5304,56.4572,56.5121,11263.0
2019-08-20 14:55:00,61.75,61.8,61.75,61.78,9550.0,56.5029,56.5487,56.5029,56.5304,9550.0
2019-08-20 15:00:00,61.74,61.74,61.63,61.66,13594.0,56.4938,56.4938,56.3931,56.4206,13594.0
2019-08-20 15:05:00,61.68,61.71,61.65,61.67,9381.0,56.4389,56.4663,56.4114,56.4297,9381.0
2019-08-20 15:10:00,61.67,61.73,61.66,61.73,8711.0,56.4297,56.4846,56.4206,56.4846,8711.0
2019-08-20 15:15:00,61.73,61.73,61.63,61.65,17210.0,56.4846,56.4846,56.3931,56.4114,17210.0
2019-08-20 15:20:00,61.66,61.68,61.64,61.66,12158.0,56.4206,56.4389,56.4023,56.4206,12158.0
2019-08-20 15:25:00,61.67,61.73,61.64,61.73,18995.0,56.4297,56.4846,56.4023,56.4846,18995.0
2019-08-20 15:30:00,61.74,61.76,61.7,61.73,17744.0,56.4938,56.5121,56.4572,56.4846,17744.0
2019-08-20 15:35:00,61.73,61.76,61.68,61.75,20705.0,56.4846,56.5121,56.4389,56.5029,20705.0
2019-08-20 15:40:00,61.75,61.8,61.73,61.77,34693.0,56.5029,56.5487,56.4846,56.5212,34693.0
2019-08-20 15:45:00,61.77,61.8,61.71,61.74,20565.0,56.5212,56.5487,56.4663,56.4938,20565.0
2019-08-20 15:50:00,61.73,61.75,61.64,61.69,30438.0,56.4846,56.5029,56.4023,56.448,30438.0
2019-08-20 15:55:00,61.68,61.69,61.56,61.58,103598.0,56.4389,56.448,56.3291,56.3474,103598.0
2019-08-21 09:30:00,62.1,62.21,61.73,61.87,33961.0,57.0066,57.1076,56.667,56.7955,33961.0
2019-08-21 09:35:00,61.87,61.94,61.79,61.9,12390.0,56.7955,56.8598,56.7221,56.823,12390.0
2019-08-21 09:40:00,61.88,61.97,61.88,61.95,10371.0,56.8047,56.8873,56.8047,56.8689,10371.0
2019-08-21 09:45:00,61.96,61.99,61.82,61.86,12891.0,56.8781,56.9057,56.7496,56.7863,12891.0
2019-08-21 09:50:00,61.86,61.98,61.79,61.79,8448.0,56.7863,56.8965,56.7221,56.7221,8448.0
2019-08-21 09:55:00,61.78,61.86,61.69,61.85,41752.0,56.7129,56.7863,56.6303,56.7771,41752.0
2019-08-21 10:00:00,61.86,61.99,61.84,61.92,12361.0,56.7863,56.9057,56.768,56.8414,12361.0
2019-08-21 10:05:00,61.91,61.98,61.85,61.95,10728.0,56.8322,56.8965,56.7771,56.8689,10728.0
2019-08-21 10:10:00,61.96,62.0,61.92,61.99,9599.0,56.8781,56.9148,56.8414,56.9057,9599.0
2019-08-21 10:15:00,61.97,62.1,61.96,62.1,10963.0,56.8873,57.0066,56.8781,57.0066,10963.0
2019-08-21 10:20:00,62.12,62.12,62.0,62.01,10023.0,57.025,57.025,56.9148,56.924,10023.0
2019-08-21 10:25:00,61.99,62.03,61.98,62.0,4800.0,56.9057,56.9424,56.8965,56.9148,4800.0
2019-08-21 10:30:00,62.0,62.1,61.95,62.05,16110.0,56.9148,57.0066,56.8689,56.9607,16110.0
2019-08-21 10:35:00,62.03,62.03,61.85,61.89,5539.0,56.9424,56.9424,56.7771,56.8139,5539.0
2019-08-21 10:40:00,61.89,61.9,61.82,61.82,6450.0,56.8139,56.823,56.7496,56.7496,6450.0
2019-08-21 10:45:00,61.8,61.81,61.73,61.8,7845.0,56.7312,56.7404,56.667,56.7312,7845.0
2019-08-21 10:50:00,61.81,61.84,61.75,61.77,7547.0,56.7404,56.768,56.6853,56.7037,7547.0
2019-08-21 10:55:00,61.76,61.79,61.67,61.72,29313.0,56.6945,56.7221,56.6119,56.6578,29313.0
2019-08-21 11:00:00,61.71,61.73,61.66,61.71,15084.0,56.6486,56.667,56.6027,56.6486,15084.0
2019-08-21 11:05:00,61.73,61.89,61.73,61.89,13508.0,56.667,56.8139,56.667,56.8139,13508.0
2019-08-21 11:10:00,61.89,61.99,61.89,61.94,16645.0,56.8139,56.9057,56.8139,56.8598,16645.0
2019-08-21 11:15:00,61.95,61.97,61.85,61.87,14858.0,56.8689,56.8873,56.7771,56.7955,14858.0
2019-08-21 11:20:00,61.88,61.89,61.83,61.87,9066.0,56.8047,56.8139,56.7588,56.7955,9066.0
2019-08-21 11:25:00,61.87,61.88,61.83,61.83,9930.0,56.7955,56.8047,56.7588,56.7588,9930.0
2019-08-21 11:30:00,61.83,61.86,61.8,61.83,13760.0,56.7588,56.7863,56.7312,56.7588,13760.0
2019-08-21 11:35:00,61.84,61.92,61.84,61.9,11599.0,56.768,56.8414,56.768,56.823,11599.0
2019-08-21 11:40:00,61.91,61.92,61.85,61.87,9955.0,56.8322,56.8414,56.7771,56.7955,9955.0
2019-08-21 11:45:00,61.88,61.9,61.84,61.86,11411.0,56.8047,56.823,56.768,56.7863,11411.0
2019-08-21 11:50:00,61.85,61.87,61.78,61.84,15562.0,56.7771,56.7955,56.7129,56.768,15562.0
2019-08-21 11:55:00,61.84,61.9,61.82,61.87,23391.0,56.768,56.823,56.7496,56.7955,23391.0
2019-08-21 12:00:00,61.9,61.93,61.87,61.91,14047.0,56.823,56.8506,56.7955,56.8322,14047.0
2019-08-21 12:05:00,61.91,61.97,61.91,61.96,14591.0,56.8322,56.8873,56.8322,56.8781,14591.0
2019-08-21 12:10:00,61.95,61.96,61.92,61.93,9367.0,56.8689,56.8781,56.8414,56.8506,9367.0
2019-08-21 12:15:00,61.94,61.98,61.93,61.95,8010.0,56.8598,56.8965,56.8506,56.8689,8010.0
2019-08-21 12:20:00,61.96,61.99,61.94,61.98,17763.0,56.8781,56.9057,56.8598,56.8965,17763.0
2019-08-21 12:25:00,61.98,62.01,61.97,62.01,11774.0,56.8965,56.924,56.8873,56.924,11774.0
2019-08-21 12:30:00,62.01,62.01,61.89,61.91,12555.0,56.924,56.924,56.8139,56.8322,12555.0
2019-08-21 12:35:00,61.9,61.9,61.86,61.87,9030.0,56.823,56.823,56.7863,56.7955,9030.0
2019-08-21 12:40:00,61.87,61.88,61.81,61.86,13156.0,56.7955,56.8047,56.7404,56.7863,13156.0
2019-08-21 12:45:00,61.85,61.9,61.85,61.9,9495.0,56.7771,56.823,56.7771,56.823,9495.0
2019-08-21 12:50:00,61.9,61.93,61.89,61.93,13758.0,56.823,56.8506,56.8139,56.8506,13758.0
2019-08-21 12:55:00,61.93,61.99,61.92,61.96,14548.0,56.8506,56.9057,56.8414,56.8781,14548.0
2019-08-21 13:00:00,61.96,61.99,61.93,61.98,8876.0,56.8781,56.9057,56.8506,56.8965,8876.0
2019-08-21 13:05:00,61.98,62.04,61.98,62.03,13234.0,56.8965,56.9516,56.8965,56.9424,13234.0
2019-08-21 13:10:00,62.04,62.04,61.97,62.0,10400.0,56.9516,56.9516,56.8873,56.9148,10400.0
2019-08-21 13:15:00,62.0,62.0,61.88,61.9,8200.0,56.9148,56.9148,56.8047,56.823,8200.0
2019-08-21 13:20:00,61.88,61.9,61.87,61.9,7047.0,56.8047,56.823,56.7955,56.823,7047.0
2019-08-21 13:25:00,61.9,61.9,61.86,61.89,12975.0,56.823,56.823,56.7863,56.8139,12975.0
2019-08-21 13:30:00,61.89,61.93,61.89,61.93,7618.0,56.8139,56.8506,56.8139,56.8506,7618.0
2019-08-21 13:35:00,61.93,61.94,61.9,61.91,19702.0,56.8506,56.8598,56.823,56.8322,19702.0
2019-08-21 13:40:00,61.9,61.92,61.85,61.85,22358.0,56.823,56.8414,56.7771,56.7771,22358.0
2019-08-21 13:45:00,61.85,61.88,61.85,61.86,8739.0,56.7771,56.8047,56.7771,56.7863,8739.0
2019-08-21 13:50:00,61.86,61.88,61.84,61.86,12600.0,56.7863,56.8047,56.768,56.7863,12600.0
2019-08-21 13:55:00,61.87,61.89,61.85,61.87,15510.0,56.7955,56.8139,56.7771,56.7955,15510.0
2019-08-21 14:00:00,61.86,61.94,61.73,61.93,30410.0,56.7863,56.8598,56.667,56.8506,30410.0
2019-08-21 14:05:00,61.91,61.97,61.85,61.85,9465.0,56.8322,56.8873,56.7771,56.7771,9465.0
2019-08-21 14:10:00,61.85,61.89,61.82,61.84,26392.0,56.7771,56.8139,56.7496,56.768,26392.0
2019-08-21 14:15:00,61.85,61.93,61.81,61.92,64406.0,56.7771,56.8506,56.7404,56.8414,64406.0
2019-08-21 14:20:00,61.91,61.92,61.87,61.88,16634.0,56.8322,56.8414,56.7955,56.8047,16634.0
2019-08-21 14:25:00,61.87,61.87,61.8,61.82,14113.0,56.7955,56.7955,56.7312,56.7496,14113.0
2019-08-21 14:30:00,61.82,61.83,61.73,61.73,21587.0,56.7496,56.7588,56.667,56.667,21587.0
2019-08-21 14:35:00,61.75,61.77,61.68,61.75,37356.0,56.6853,56.7037,56.6211,56.6853,37356.0
2019-08-21 14:40:00,61.77,61.86,61.77,61.84,20436.0,56.7037,56.7863,56.7037,56.768,20436.0
2019-08-21 14:45:00,61.83,61.86,61.79,61.81,16716.0,56.7588,56.7863,56.7221,56.7404,16716.0
2019-08-21 14:50:00,61.81,61.81,61.77,61.8,13260.0,56.7404,56.7404,56.7037,56.7312,13260.0
2019-08-21 14:55:00,61.8,61.83,61.79,61.81,14846.0,56.7312,56.7588,56.7221,56.7404,14846.0
2019-08-21 15:00:00,61.8,61.86,61.8,61.84,13382.0,56.7312,56.7863,56.7312,56.768,13382.0
2019-08-21 15:05:00,61.83,61.84,61.74,61.82,20317.0,56.7588,56.768,56.6762,56.7496,20317.0
2019-08-21 15:10:00,61.82,61.84,61.78,61.8,17855.0,56.7496,56.768,56.7129,56.7312,17855.0
2019-08-21 15:15:00,61.81,61.86,61.79,61.86,17989.0,56.7404,56.7863,56.7221,56.7863,17989.0
2019-08-21 15:20:00,61.86,61.9,61.85,61.9,32004.0,56.7863,56.823,56.7771,56.823,32004.0
2019-08-21 15:25:00,61.89,61.94,61.88,61.93,21327.0,56.8139,56.8598,56.8047,56.8506,21327.0
2019-08-21 15:30:00,61.93,62.01,61.92,62.01,31205.0,56.8506,56.924,56.8414,56.924,31205.0
2019-08-21 15:35:00,62.01,62.01,61.98,62.0,42357.0,56.924,56.924,56.8965,56.9148,42357.0
2019-08-21 15:40:00,61.99,62.01,61.9,61.94,36712.0,56.9057,56.924,56.823,56.8598,36712.0
2019-08-21 15:45:00,61.94,61.94,61.83,61.88,35096.0,56.8598,56.8598,56.7588,56.8047,35096.0
2019-08-21 15:50:00,61.88,61.93,61.87,61.91,35153.0,56.8047,56.8506,56.7955,56.8322,35153.0
2019-08-21 15:55:00,61.91,61.95,61.88,61.94,82665.0,56.8322,56.8689,56.8047,56.8598,82665.0
2019-08-22 09:30:00,62.03,62.27,61.97,62.27,47330.0,56.9424,57.1627,56.8873,57.1627,47330.0
2019-08-22 09:35:00,62.24,62.26,62.13,62.15,23915.0,57.1352,57.1535,57.0342,57.0525,23915.0
2019-08-22 09:40:00,62.15,62.19,62.1,62.1,11271.0,57.0525,57.0893,57.0066,57.0066,11271.0
2019-08-22 09:45:00,62.09,62.09,62.0,62.04,12177.0,56.9975,56.9975,56.9148,56.9516,12177.0
2019-08-22 09:50:00,62.04,62.17,61.97,61.97,22365.0,56.9516,57.0709,56.8873,56.8873,22365.0
2019-08-22 09:55:00,61.97,62.01,61.94,61.97,6021.0,56.8873,56.924,56.8598,56.8873,6021.0
2019-08-22 10:00:00,61.98,62.08,61.93,62.08,6220.0,56.8965,56.9883,56.8506,56.9883,6220.0
2019-08-22 10:05:00,62.09,62.09,61.95,61.98,13937.0,56.9975,56.9975,56.8689,56.8965,13937.0
2019-08-22 10:10:00,61.97,61.97,61.84,61.88,16523.0,56.8873,56.8873,56.768,56.8047,16523.0
2019-08-22 10:15:00,61.88,61.95,61.84,61.84,14979.0,56.8047,56.8689,56.768,56.768,14979.0
2019-08-22 10:20:00,61.85,61.87,61.79,61.82,8817.0,56.7771,56.7955,56.7221,56.7496,8817.0
2019-08-22 10:25:00,61.82,61.85,61.71,61.76,8909.0,56.7496,56.7771,56.6486,56.6945,8909.0
2019-08-22 10:30:00,61.75,61.75,61.55,61.62,28483.0,56.6853,56.6853,56.5018,56.566,28483.0
2019-08-22 10:35:00,61.61,61.64,61.45,61.59,20615.0,56.5568,56.5844,56.41,56.5385,20615.0
2019-08-22 10:40:00,61.6,61.62,61.46,61.48,11560.0,56.5477,56.566,56.4191,56.4375,11560.0
2019-08-22 10:45:00,61.48,61.56,61.46,61.51,9691.0,56.4375,56.5109,56.4191,56.465,9691.0
2019-08-22 10:50:00,61.53,61.55,61.38,61.39,13629.0,56.4834,56.5018,56.3457,56.3549,13629.0
2019-08-22 10:55:00,61.4,61.45,61.31,61.34,15044.0,56.3641,56.41,56.2814,56.309,15044.0
2019-08-22 11:00:00,61.35,61.52,61.32,61.33,20229.0,56.3182,56.4742,56.2906,56.2998,20229.0
2019-08-22 11:05:00,61.33,61.51,61.3,61.46,28900.0,56.2998,56.465,56.2723,56.4191,28900.0
2019-08-22 11:10:00,61.46,61.51,61.43,61.48,33177.0,56.4191,56.465,56.3916,56.4375,33177.0
2019-08-22 11:15:00,61.48,61.49,61.39,61.44,27913.0,56.4375,56.4467,56.3549,56.4008,27913.0
2019-08-22 11:20:00,61.45,61.45,61.37,61.42,23386.0,56.41,56.41,56.3365,56.3824,23386.0
2019-08-22 11:25:00,61.4,61.43,61.26,61.28,23585.0,56.3641,56.3916,56.2355,56.2539,23585.0
2019-08-22 11:30:00,61.28,61.32,61.24,61.28,25082.0,56.2539,56.2906,56.2172,56.2539,25082.0
2019-08-22 11:35:00,61.28,61.36,61.28,61.33,21874.0,56.2539,56.3273,56.2539,56.2998,21874.0
2019-08-22 11:40:00,61.33,61.36,61.24,61.25,18579.0,56.2998,56.3273,56.2172,56.2264,18579.0
2019-08-22 11:45:00,61.25,61.27,61.21,61.22,17418.0,56.2264,56.2447,56.1896,56.1988,17418.0
2019-08-22 11:50:00,61.21,61.23,61.16,61.2,14269.0,56.1896,56.208,56.1437,56.1805,14269.0
2019-08-22 11:55:00,61.2,61.2,61.16,61.2,13446.0,56.1805,56.1805,56.1437,56.1805,13446.0
2019-08-22 12:00:00,61.19,61.29,61.18,61.24,24625.0,56.1713,56.2631,56.1621,56.2172,24625.0
2019-08-22 12:05:00,61.24,61.3,61.22,61.25,27626.0,56.2172,56.2723,56.1988,56.2264,27626.0
2019-08-22 12:10:00,61.24,61.27,61.2,61.25,23394.0,56.2172,56.2447,56.1805,56.2264,23394.0
2019-08-22 12:15:00,61.24,61.31,61.24,61.29,15212.0,56.2172,56.2814,56.2172,56.2631,15212.0
2019-08-22 12:20:00,61.29,61.31,61.28,61.29,13762.0,56.2631,56.2814,56.2539,56.2631,13762.0
2019-08-22 12:25:00,61.29,61.29,61.22,61.24,11617.0,56.2631,56.2631,56.1988,56.2172,11617.0
2019-08-22 12:30:00,61.25,61.33,61.24,61.24,18198.0,56.2264,56.2998,56.2172,56.2172,18198.0
2019-08-22 12:35:00,61.24,61.25,61.21,61.24,9942.0,56.2172,56.2264,56.1896,56.2172,9942.0
2019-08-22 12:40:00,61.23,61.28,61.21,61.28,18586.0,56.208,56.2539,56.1896,56.2539,18586.0
2019-08-22 12:45:00,61.27,61.28,61.24,61.27,19146.0,56.2447,56.2539,56.2172,56.2447,19146.0
2019-08-22 12:50:00,61.27,61.27,61.22,61.23,25482.0,56.2447,56.2447,56.1988,56.208,25482.0
2019-08-22 12:55:00,61.23,61.26,61.18,61.18,117798.0,56.208,56.2355,56.1621,56.1621,117798.0
2019-08-22 13:00:00,61.16,61.25,61.15,61.23,18528.0,56.1437,56.2264,56.1346,56.208,18528.0
2019-08-22 13:05:00,61.23,61.27,61.22,61.26,17640.0,56.208,56.2447,56.1988,56.2355,17640.0
2019-08-22 13:10:00,61.27,61.37,61.24,61.32,21034.0,56.2447,56.3365,56.2172,56.2906,21034.0
2019-08-22 13:15:00,61.32,61.35,61.29,61.29,20446.0,56.2906,56.3182,56.2631,56.2631,20446.0
2019-08-22 13:20:00,61.28,61.37,61.28,61.32,15568.0,56.2539,56.3365,56.2539,56.2906,15568.0
2019-08-22 13:25:00,61.33,61.33,61.25,61.26,27476.0,56.2998,56.2998,56.2264,56.2355,27476.0
2019-08-22 13:30:00,61.26,61.33,61.24,61.31,131509.0,56.2355,56.2998,56.2172,56.2814,131509.0
2019-08-22 13:35:00,61.32,61.36,61.29,61.33,72343.0,56.2906,56.3273,56.2631,56.2998,72343.0
2019-08-22 13:40:00,61.34,61.35,61.31,61.34,16981.0,56.309,56.3182,56.2814,56.309,16981.0
2019-08-22 13:45:00,61.34,61.34,61.28,61.3,15158.0,56.309,56.309,56.2539,56.2723,15158.0
2019-08-22 13:50:00,61.3,61.33,61.29,61.32,11691.0,56.2723,56.2998,56.2631,56.2906,11691.0
2019-08-22 13:55:00,61.32,61.35,61.3,61.33,16090.0,56.2906,56.3182,56.2723,56.2998,16090.0
2019-08-22 14:00:00,61.34,61.34,61.31,61.34,18456.0,56.309,56.309,56.2814,56.309,18456.0
2019-08-22 14:05:00,61.34,61.34,61.32,61.33,11212.0,56.309,56.309,56.2906,56.2998,11212.0
2019-08-22 14:10:00,61.32,61.34,61.29,61.3,13302.0,56.2906,56.309,56.2631,56.2723,13302.0
2019-08-22 14:15:00,61.3,61.31,61.28,61.3,16263.0,56.2723,56.2814,56.2539,56.2723,16263.0
2019-08-22 14:20:00,61.29,61.3,61.26,61.3,10208.0,56.2631,56.2723,56.2355,56.2723,10208.0
2019-08-22 14:25:00,61.29,61.3,61.25,61.26,14429.0,56.2631,56.2723,56.2264,56.2355,14429.0
2019-08-22 14:30:00,61.27,61.36,61.26,61.3,182954.0,56.2447,56.3273,56.2355,56.2723,182954.0
2019-08-22 14:35:00,61.29,61.3,61.26,61.27,68560.0,56.2631,56.2723,56.2355,56.2447,68560.0
2019-08-22 14:40:00,61.27,61.3,61.25,61.3,27316.0,56.2447,56.2723,56.2264,56.2723,27316.0
2019-08-22 14:45:00,61.3,61.35,61.29,61.33,45828.0,56.2723,56.3182,56.2631,56.2998,45828.0
2019-08-22 14:50:00,61.33,61.35,61.32,61.33,26924.0,56.2998,56.3182,56.2906,56.2998,26924.0
2019-08-22 14:55:00,61.34,61.34,61.3,61.3,26748.0,56.309,56.309,56.2723,56.2723,26748.0
2019-08-22 15:00:00,61.3,61.33,61.27,61.3,31698.0,56.2723,56.2998,56.2447,56.2723,31698.0
2019-08-22 15:05:00,61.3,61.32,61.27,61.27,15738.0,56.2723,56.2906,56.2447,56.2447,15738.0
2019-08-22 15:10:00,61.28,61.28,61.14,61.18,60815.0,56.2539,56.2539,56.1254,56.1621,60815.0
2019-08-22 15:15:00,61.18,61.19,61.09,61.18,55054.0,56.1621,56.1713,56.0795,56.1621,55054.0
2019-08-22 15:20:00,61.18,61.21,61.14,61.17,56174.0,56.1621,56.1896,56.1254,56.1529,56174.0
2019-08-22 15:25:00,61.18,61.25,61.17,61.25,19278.0,56.1621,56.2264,56.1529,56.2264,19278.0
2019-08-22 15:30:00,61.25,61.28,61.18,61.21,48925.0,56.2264,56.2539,56.1621,56.1896,48925.0
2019-08-22 15:35:00,61.22,61.3,61.2,61.28,40709.0,56.1988,56.2723,56.1805,56.2539,40709.0
2019-08-22 15:40:00,61.28,61.32,61.27,61.3,35057.0,56.2539,56.2906,56.2447,56.2723,35057.0
2019-08-22 15:45:00,61.3,61.3,61.22,61.23,65916.0,56.2723,56.2723,56.1988,56.208,65916.0
2019-08-22 15:50:00,61.22,61.35,61.22,61.35,137009.0,56.1988,56.3182,56.1988,56.3182,137009.0
2019-08-22 15:55:00,61.35,61.37,61.17,61.19,229991.0,56.3182,56.3365,56.1529,56.1713,229991.0
2019-08-23 09:30:00,61.05,61.3,60.8,61.2,55213.0,56.0428,56.2723,55.8133,56.1805,55213.0
2019-08-23 09:35:00,61.17,61.38,61.12,61.34,22759.0,56.1529,56.3457,56.107,56.309,22759.0
2019-08-23 09:40:00,61.34,61.57,61.32,61.56,17177.0,56.309,56.5201,56.2906,56.5109,17177.0
2019-08-23 09:45:00,61.56,61.6,61.28,61.34,25898.0,56.5109,56.5477,56.2539,56.309,25898.0
2019-08-23 09:50:00,61.33,61.37,61.23,61.32,21601.0,56.2998,56.3365,56.208,56.2906,21601.0
2019-08-23 09:55:00,61.33,61.4,61.32,61.35,22326.0,56.2998,56.3641,56.2906,56.3182,22326.0
2019-08-23 10:00:00,61.35,61.68,61.25,61.57,51895.0,56.3182,56.6211,56.2264,56.5201,51895.0
2019-08-23 10:05:00,61.59,61.71,61.51,61.52,30931.0,56.5385,56.6486,56.465,56.4742,30931.0
2019-08-23 10:10:00,61.5,61.59,61.37,61.57,22439.0,56.4559,56.5385,56.3365,56.5201,22439.0
2019-08-23 10:15:00,61.61,61.72,61.58,61.69,10857.0,56.5568,56.6578,56.5293,56.6303,10857.0
2019-08-23 10:20:00,61.68,61.75,61.67,61.68,7201.0,56.6211,56.6853,56.6119,56.6211,7201.0
2019-08-23 10:25:00,61.66,61.68,61.6,61.65,6165.0,56.6027,56.6211,56.5477,56.5936,6165.0
2019-08-23 10:30:00,61.64,61.81,61.62,61.77,15742.0,56.5844,56.7404,56.566,56.7037,15742.0
2019-08-23 10:35:00,61.76,61.93,61.75,61.88,28899.0,56.6945,56.8506,56.6853,56.8047,28899.0
2019-08-23 10:40:00,61.9,61.91,61.74,61.77,26751.0,56.823,56.8322,56.6762,56.7037,26751.0
2019-08-23 10:45:00,61.8,61.89,61.74,61.75,14196.0,56.7312,56.8139,56.6762,56.6853,14196.0
2019-08-23 10:50:00,61.76,61.88,61.76,61.84,14272.0,56.6945,56.8047,56.6945,56.768,14272.0
2019-08-23 10:55:00,61.83,61.88,61.63,61.66,40184.0,56.7588,56.8047,56.5752,56.6027,40184.0
2019-08-23 11:00:00,61.68,61.72,61.09,61.12,51550.0,56.6211,56.6578,56.0795,56.107,51550.0
2019-08-23 11:05:00,61.17,61.23,60.74,60.77,25148.0,56.1529,56.208,55.7582,55.7857,25148.0
2019-08-23 11:10:00,60.69,60.93,60.63,60.88,29922.0,55.7123,55.9326,55.6572,55.8867,29922.0
2019-08-23 11:15:00,60.86,61.07,60.81,61.06,25305.0,55.8683,56.0611,55.8224,56.0519,25305.0
2019-08-23 11:20:00,61.03,61.03,60.84,60.89,12837.0,56.0244,56.0244,55.85,55.8959,12837.0
2019-08-23 11:25:00,60.87,60.95,60.78,60.82,16947.0,55.8775,55.951,55.7949,55.8316,16947.0
2019-08-23 11:30:00,60.85,60.92,60.71,60.76,22043.0,55.8592,55.9234,55.7306,55.7765,22043.0
2019-08-23 11:35:00,60.75,60.8,60.62,60.73,12411.0,55.7674,55.8133,55.648,55.749,12411.0
2019-08-23 11:40:00,60.72,60.79,60.65,60.79,11040.0,55.7398,55.8041,55.6756,55.8041,11040.0
2019-08-23 11:45:00,60.76,60.78,60.63,60.64,14850.0,55.7765,55.7949,55.6572,55.6664,14850.0
2019-08-23 11:50:00,60.65,60.68,60.62,60.63,8278.0,55.6756,55.7031,55.648,55.6572,8278.0
2019-08-23 11:55:00,60.64,60.67,60.53,60.57,8932.0,55.6664,55.6939,55.5654,55.6021,8932.0
2019-08-23 12:00:00,60.54,60.66,60.46,60.63,15104.0,55.5746,55.6847,55.5012,55.6572,15104.0
2019-08-23 12:05:00,60.62,60.65,60.5,60.65,12027.0,55.648,55.6756,55.5379,55.6756,12027.0
2019-08-23 12:10:00,60.65,60.8,60.62,60.78,41768.0,55.6756,55.8133,55.648,55.7949,41768.0
2019-08-23 12:15:00,60.79,60.82,60.69,60.72,19151.0,55.8041,55.8316,55.7123,55.7398,19151.0
2019-08-23 12:20:00,60.71,60.71,60.6,60.61,8804.0,55.7306,55.7306,55.6297,55.6389,8804.0
2019-08-23 12:25:00,60.62,60.63,60.58,60.61,8470.0,55.648,55.6572,55.6113,55.6389,8470.0
2019-08-23 12:30:00,60.6,60.73,60.6,60.72,16680.0,55.6297,55.749,55.6297,55.7398,16680.0
2019-08-23 12:35:00,60.74,60.77,60.71,60.74,9718.0,55.7582,55.7857,55.7306,55.7582,9718.0
2019-08-23 12:40:00,60.74,60.76,60.69,60.7,14309.0,55.7582,55.7765,55.7123,55.7215,14309.0
2019-08-23 12:45:00,60.69,60.69,60.62,60.62,12655.0,55.7123,55.7123,55.648,55.648,12655.0
2019-08-23 12:50:00,60.63,60.64,60.54,60.55,10739.0,55.6572,55.6664,55.5746,55.5838,10739.0
2019-08-23 12:55:00,60.56,60.66,60.55,60.64,18431.0,55.593,55.6847,55.5838,55.6664,18431.0
2019-08-23 13:00:00,60.63,60.65,60.56,60.61,11372.0,55.6572,55.6756,55.593,55.6389,11372.0
2019-08-23 13:05:00,60.6,60.61,60.51,60.54,12853.0,55.6297,55.6389,55.5471,55.5746,12853.0
2019-08-23 13:10:00,60.53,60.72,60.53,60.71,11232.0,55.5654,55.7398,55.5654,55.7306,11232.0
2019-08-23 13:15:00,60.71,60.71,60.55,60.56,11573.0,55.7306,55.7306,55.5838,55.593,11573.0
2019-08-23 13:20:00,60.57,60.58,60.53,60.57,9132.0,55.6021,55.6113,55.5654,55.6021,9132.0
2019-08-23 13:25:00,60.55,60.59,60.52,60.55,16081.0,55.5838,55.6205,55.5562,55.5838,16081.0
2019-08-23 13:30:00,60.55,60.58,60.51,60.57,14792.0,55.5838,55.6113,55.5471,55.6021,14792.0
2019-08-23 13:35:00,60.57,60.62,60.54,60.61,14669.0,55.6021,55.648,55.5746,55.6389,14669.0
2019-08-23 13:40:00,60.6,60.6,60.51,60.56,10389.0,55.6297,55.6297,55.5471,55.593,10389.0
2019-08-23 13:45:00,60.57,60.58,60.5,60.51,31456.0,55.6021,55.6113,55.5379,55.5471,31456.0
2019-08-23 13:50:00,60.51,60.56,60.5,60.54,13492.0,55.5471,55.593,55.5379,55.5746,13492.0
2019-08-23 13:55:00,60.54,60.56,60.51,60.53,18922.0,55.5746,55.593,55.5471,55.5654,18922.0
2019-08-23 14:00:00,60.53,60.54,60.42,60.45,14863.0,55.5654,55.5746,55.4644,55.492,14863.0
2019-08-23 14:05:00,60.45,60.5,60.43,60.45,14262.0,55.492,55.5379,55.4736,55.492,14262.0
2019-08-23 14:10:00,60.44,60.46,60.4,60.42,12462.0,55.4828,55.5012,55.4461,55.4644,12462.0
2019-08-23 14:15:00,60.42,60.45,60.37,60.4,13292.0,55.4644,55.492,55.4185,55.4461,13292.0
2019-08-23 14:20:00,60.42,60.43,60.39,60.42,9235.0,55.4644,55.4736,55.4369,55.4644,9235.0
2019-08-23 14:25:00,60.4,60.46,60.38,60.45,11541.0,55.4461,55.5012,55.4277,55.492,11541.0
2019-08-23 14:30:00,60.46,60.51,60.45,60.48,16125.0,55.5012,55.5471,55.492,55.5195,16125.0
2019-08-23 14:35:00,60.47,60.48,60.39,60.39,14733.0,55.5103,55.5195,55.4369,55.4369,14733.0
2019-08-23 14:40:00,60.4,60.43,60.34,60.35,15557.0,55.4461,55.4736,55.391,55.4002,15557.0
2019-08-23 14:45:00,60.35,60.38,60.29,60.3,13901.0,55.4002,55.4277,55.3451,55.3543,13901.0
2019-08-23 14:50:00,60.3,60.33,60.26,60.3,11464.0,55.3543,55.3818,55.3176,55.3543,11464.0
2019-08-23 14:55:00,60.29,60.36,60.27,60.34,10073.0,55.3451,55.4094,55.3267,55.391,10073.0
2019-08-23 15:00:00,60.33,60.4,60.27,60.39,32758.0,55.3818,55.4461,55.3267,55.4369,32758.0
2019-08-23 15:05:00,60.39,60.46,60.37,60.39,25897.0,55.4369,55.5012,55.4185,55.4369,25897.0
2019-08-23 15:10:00,60.38,60.41,60.26,60.29,37388.0,55.4277,55.4553,55.3176,55.3451,37388.0
2019-08-23 15:15:00,60.31,60.37,60.29,60.31,17026.0,55.3635,55.4185,55.3451,55.3635,17026.0
2019-08-23 15:20:00,60.31,60.34,60.22,60.25,16382.0,55.3635,55.391,55.2808,55.3084,16382.0
2019-08-23 15:25:00,60.24,60.24,60.16,60.19,13170.0,55.2992,55.2992,55.2258,55.2533,13170.0
2019-08-23 15:30:00,60.17,60.19,60.09,60.1,23922.0,55.2349,55.2533,55.1615,55.1707,23922.0
2019-08-23 15:35:00,60.11,60.12,60.05,60.08,29319.0,55.1799,55.189,55.1248,55.1523,29319.0
2019-08-23 15:40:00,60.07,60.09,59.99,60.01,25621.0,55.1431,55.1615,55.0697,55.0881,25621.0
2019-08-23 15:45:00,60.01,60.09,60.0,60.03,48148.0,55.0881,55.1615,55.0789,55.1064,48148.0
2019-08-23 15:50:00,60.02,60.03,59.87,59.87,79203.0,55.0972,55.1064,54.9595,54.9595,79203.0
2019-08-23 15:55:00,59.86,60.03,59.8,60.02,216719.0,54.9504,55.1064,54.8953,55.0972,216719.0
2019-08-26 09:30:00,60.6,60.63,60.4,60.47,58600.0,55.6297,55.6572,55.4461,55.5103,58600.0
2019-08-26 09:35:00,60.5,60.55,60.33,60.43,20407.0,55.5379,55.5838,55.3818,55.4736,20407.0
2019-08-26 09:40:00,60.46,60.48,60.31,60.32,12958.0,55.5012,55.5195,55.3635,55.3726,12958.0
2019-08-26 09:45:00,60.3,60.43,60.22,60.32,46322.0,55.3543,55.4736,55.2808,55.3726,46322.0
2019-08-26 09:50:00,60.29,60.31,60.14,60.17,18375.0,55.3451,55.3635,55.2074,55.2349,18375.0
2019-08-26 09:55:00,60.17,60.27,60.14,60.21,17084.0,55.2349,55.3267,55.2074,55.2717,17084.0
2019-08-26 10:00:00,60.22,60.31,60.13,60.13,12181.0,55.2808,55.3635,55.1982,55.1982,12181.0
2019-08-26 10:05:00,60.14,60.15,59.97,59.98,13470.0,55.2074,55.2166,55.0513,55.0605,13470.0
2019-08-26 10:10:00,59.97,60.0,59.94,59.94,12294.0,55.0513,55.0789,55.0238,55.0238,12294.0
2019-08-26 10:15:00,59.95,60.0,59.83,59.91,13725.0,55.033,55.0789,54.9228,54.9963,13725.0
2019-08-26 10:20:00,59.93,59.96,59.82,59.89,15384.0,55.0146,55.0422,54.9136,54.9779,15384.0
2019-08-26 10:25:00,59.88,59.97,59.85,59.88,17124.0,54.9687,55.0513,54.9412,54.9687,17124.0
2019-08-26 10:30:00,59.9,60.01,59.81,59.99,13638.0,54.9871,55.0881,54.9045,55.0697,13638.0
2019-08-26 10:35:00,60.0,60.03,59.93,60.03,13859.0,55.0789,55.1064,55.0146,55.1064,13859.0
2019-08-26 10:40:00,59.99,60.11,59.91,60.08,17212.0,55.0697,55.1799,54.9963,55.1523,17212.0
2019-08-26 10:45:00,60.06,60.13,60.0,60.09,22736.0,55.134,55.1982,55.0789,55.1615,22736.0
2019-08-26 10:50:00,60.11,60.11,60.02,60.03,16349.0,55.1799,55.1799,55.0972,55.1064,16349.0
2019-08-26 10:55:00,60.02,60.02,59.89,59.93,14934.0,55.0972,55.0972,54.9779,55.0146,14934.0
2019-08-26 11:00:00,59.93,60.01,59.92,60.0,26279.0,55.0146,55.0881,55.0054,55.0789,26279.0
2019-08-26 11:05:00,59.99,60.01,59.93,59.98,15942.0,55.0697,55.0881,55.0146,55.0605,15942.0
2019-08-26 11:10:00,59.98,60.17,59.94,60.07,24015.0,55.0605,55.2349,55.0238,55.1431,24015.0
2019-08-26 11:15:00,60.07,60.1,59.92,59.94,20034.0,55.1431,55.1707,55.0054,55.0238,20034.0
2019-08-26 11:20:00,59.94,59.98,59.92,59.98,15315.0,55.0238,55.0605,55.0054,55.0605,15315.0
2019-08-26 11:25:00,59.99,60.01,59.93,59.95,12040.0,55.0697,55.0881,55.0146,55.033,12040.0
2019-08-26 11:30:00,59.94,60.01,59.92,59.96,10205.0,55.0238,55.0881,55.0054,55.0422,10205.0
2019-08-26 11:35:00,59.95,60.04,59.95,60.02,11681.0,55.033,55.1156,55.033,55.0972,11681.0
2019-08-26 11:40:00,60.01,60.04,59.93,59.94,15994.0,55.0881,55.1156,55.0146,55.0238,15994.0
2019-08-26 11:45:00,59.94,59.97,59.88,59.96,8865.0,55.0238,55.0513,54.9687,55.0422,8865.0
2019-08-26 11:50:00,59.96,59.97,59.94,59.96,6833.0,55.0422,55.0513,55.0238,55.0422,6833.0
2019-08-26 11:55:00,59.97,60.02,59.97,60.0,9788.0,55.0513,55.0972,55.0513,55.0789,9788.0
2019-08-26 12:00:00,60.0,60.02,59.99,59.99,10631.0,55.0789,55.0972,55.0697,55.0697,10631.0
2019-08-26 12:05:00,60.0,60.03,59.99,60.0,17391.0,55.0789,55.1064,55.0697,55.0789,17391.0
2019-08-26 12:10:00,60.01,60.05,60.0,60.01,9523.0,55.0881,55.1248,55.0789,55.0881,9523.0
2019-08-26 12:15:00,60.0,60.02,59.95,59.97,8994.0,55.0789,55.0972,55.033,55.0513,8994.0
2019-08-26 12:20:00,59.97,60.16,59.97,60.12,25291.0,55.0513,55.2258,55.0513,55.189,25291.0
2019-08-26 12:25:00,60.14,60.15,60.08,60.09,8228.0,55.2074,55.2166,55.1523,55.1615,8228.0
2019-08-26 12:30:00,60.09,60.1,60.04,60.06,9226.0,55.1615,55.1707,55.1156,55.134,9226.0
2019-08-26 12:35:00,60.07,60.08,59.92,59.94,18370.0,55.1431,55.1523,55.0054,55.0238,18370.0
2019-08-26 12:40:00,59.94,59.96,59.9,59.91,9228.0,55.0238,55.0422,54.9871,54.9963,9228.0
2019-08-26 12:45:00,59.92,59.95,59.9,59.95,7942.0,55.0054,55.033,54.9871,55.033,7942.0
2019-08-26 12:50:00,59.95,59.97,59.91,59.94,7165.0,55.033,55.0513,54.9963,55.0238,7165.0
2019-08-26 12:55:00,59.95,59.97,59.87,59.87,17173.0,55.033,55.0513,54.9595,54.9595,17173.0
2019-08-26 13:00:00,59.88,59.97,59.87,59.96,12070.0,54.9687,55.0513,54.9595,55.0422,12070.0
2019-08-26 13:05:00,59.96,60.0,59.93,60.0,17813.0,55.0422,55.0789,55.0146,55.0789,17813.0
2019-08-26 13:10:00,60.0,60.0,59.86,59.88,11195.0,55.0789,55.0789,54.9504,54.9687,11195.0
2019-08-26 13:15:00,59.87,59.91,59.85,59.88,11160.0,54.9595,54.9963,54.9412,54.9687,11160.0
2019-08-26 13:20:00,59.87,59.9,59.87,59.89,9079.0,54.9595,54.9871,54.9595,54.9779,9079.0
2019-08-26 13:25:00,59.88,59.9,59.87,59.88,9107.0,54.9687,54.9871,54.9595,54.9687,9107.0
2019-08-26 13:30:00,59.88,59.88,59.78,59.82,19020.0,54.9687,54.9687,54.8769,54.9136,19020.0
2019-08-26 13:35:00,59.82,59.86,59.82,59.83,10147.0,54.9136,54.9504,54.9136,54.9228,10147.0
2019-08-26 13:40:00,59.83,59.84,59.81,59.84,13725.0,54.9228,54.932,54.9045,54.932,13725.0
2019-08-26 13:45:00,59.84,59.88,59.83,59.85,13940.0,54.932,54.9687,54.9228,54.9412,13940.0
2019-08-26 13:50:00,59.85,59.86,59.81,59.81,9232.0,54.9412,54.9504,54.9045,54.9045,9232.0
2019-08-26 13:55:00,59.8,59.83,59.77,59.83,20719.0,54.8953,54.9228,54.8677,54.9228,20719.0
2019-08-26 14:00:00,59.82,59.82,59.7,59.74,20519.0,54.9136,54.9136,54.8035,54.8402,20519.0
2019-08-26 14:05:00,59.73,59.77,59.71,59.72,13720.0,54.831,54.8677,54.8127,54.8218,13720.0
2019-08-26 14:10:00,59.72,59.74,59.66,59.69,17960.0,54.8218,54.8402,54.7668,54.7943,17960.0
2019-08-26 14:15:00,59.69,59.74,59.68,59.71,15749.0,54.7943,54.8402,54.7851,54.8127,15749.0
2019-08-26 14:20:00,59.71,59.78,59.67,59.77,22338.0,54.8127,54.8769,54.7759,54.8677,22338.0
2019-08-26 14:25:00,59.77,59.82,59.76,59.79,18644.0,54.8677,54.9136,54.8586,54.8861,18644.0
2019-08-26 14:30:00,59.8,59.93,59.79,59.89,18822.0,54.8953,55.0146,54.8861,54.9779,18822.0
2019-08-26 14:35:00,59.89,59.9,59.86,59.87,13293.0,54.9779,54.9871,54.9504,54.9595,13293.0
2019-08-26 14:40:00,59.88,59.89,59.77,59.79,22875.0,54.9687,54.9779,54.8677,54.8861,22875.0
2019-08-26 14:45:00,59.78,59.8,59.75,59.77,15144.0,54.8769,54.8953,54.8494,54.8677,15144.0
2019-08-26 14:50:00,59.77,59.81,59.74,59.76,18133.0,54.8677,54.9045,54.8402,54.8586,18133.0
2019-08-26 14:55:00,59.76,59.79,59.72,59.79,20725.0,54.8586,54.8861,54.8218,54.8861,20725.0
2019-08-26 15:00:00,59.79,59.93,59.78,59.84,47943.0,54.8861,55.0146,54.8769,54.932,47943.0
2019-08-26 15:05:00,59.83,59.83,59.73,59.77,19585.0,54.9228,54.9228,54.831,54.8677,19585.0
2019-08-26 15:10:00,59.77,59.82,59.76,59.82,18426.0,54.8677,54.9136,54.8586,54.9136,18426.0
2019-08-26 15:15:00,59.83,59.88,59.75,59.79,48342.0,54.9228,54.9687,54.8494,54.8861,48342.0
2019-08-26 15:20:00,59.78,59.79,59.72,59.76,26707.0,54.8769,54.8861,54.8218,54.8586,26707.0
2019-08-26 15:25:00,59.75,59.76,59.7,59.72,19856.0,54.8494,54.8586,54.8035,54.8218,19856.0
2019-08-26 15:30:00,59.73,59.84,59.72,59.79,33422.0,54.831,54.932,54.8218,54.8861,33422.0
2019-08-26 15:35:00,59.79,59.82,59.73,59.73,24427.0,54.8861,54.9136,54.831,54.831,24427.0
2019-08-26 15:40:00,59.72,59.75,59.62,59.62,30896.0,54.8218,54.8494,54.73,54.73,30896.0
2019-08-26 15:45:00,59.63,59.67,59.59,59.61,42568.0,54.7392,54.7759,54.7025,54.7209,42568.0
2019-08-26 15:50:00,59.61,59.73,59.6,59.73,82734.0,54.7209,54.831,54.7117,54.831,82734.0
2019-08-26 15:55:00,59.74,59.87,59.72,59.87,135697.0,54.8402,54.9595,54.8218,54.9595,135697.0
2019-08-27 09:30:00,60.2,60.23,59.95,60.22,17113.0,55.2625,55.29,55.033,55.2808,17113.0
2019-08-27 09:35:00,60.21,60.27,60.06,60.07,26435.0,55.2717,55.3267,55.134,55.1431,26435.0
2019-08-27 09:40:00,60.09,60.09,59.93,59.93,10209.0,55.1615,55.1615,55.0146,55.0146,10209.0
2019-08-27 09:45:00,59.93,60.07,59.93,59.96,14842.0,55.0146,55.1431,55.0146,55.0422,14842.0
2019-08-27 09:50:00,59.94,59.94,59.84,59.87,11835.0,55.0238,55.0238,54.932,54.9595,11835.0
2019-08-27 09:55:00,59.88,59.92,59.83,59.83,9121.0,54.9687,55.0054,54.9228,54.9228,9121.0
2019-08-27 10:00:00,59.84,59.93,59.83,59.89,16308.0,54.932,55.0146,54.9228,54.9779,16308.0
2019-08-27 10:05:00,59.89,59.91,59.8,59.82,12687.0,54.9779,54.9963,54.8953,54.9136,12687.0
2019-08-27 10:10:00,59.82,59.84,59.75,59.78,10688.0,54.9136,54.932,54.8494,54.8769,10688.0
2019-08-27 10:15:00,59.79,59.79,59.65,59.73,18803.0,54.8861,54.8861,54.7576,54.831,18803.0
2019-08-27 10:20:00,59.74,59.79,59.65,59.67,23714.0,54.8402,54.8861,54.7576,54.7759,23714.0
2019-08-27 10:25:00,59.67,59.7,59.63,59.7,17665.0,54.7759,54.8035,54.7392,54.8035,17665.0
2019-08-27 10:30:00,59.7,59.76,59.65,59.66,49244.0,54.8035,54.8586,54.7576,54.7668,49244.0
2019-08-27 10:35:00,59.64,59.7,59.61,59.65,14959.0,54.7484,54.8035,54.7209,54.7576,14959.0
2019-08-27 10:40:00,59.66,59.73,59.66,59.73,19070.0,54.7668,54.831,54.7668,54.831,19070.0
2019-08-27 10:45:00,59.73,59.74,59.62,59.62,14479.0,54.831,54.8402,54.73,54.73,14479.0
2019-08-27 10:50:00,59.61,59.67,59.61,59.66,10319.0,54.7209,54.7759,54.7209,54.7668,10319.0
2019-08-27 10:55:00,59.65,59.69,59.63,59.66,16207.0,54.7576,54.7943,54.7392,54.7668,16207.0
2019-08-27 11:00:00,59.66,59.75,59.65,59.73,14745.0,54.7668,54.8494,54.7576,54.831,14745.0
2019-08-27 11:05:00,59.72,59.73,59.66,59.66,14292.0,54.8218,54.831,54.7668,54.7668,14292.0
2019-08-27 11:10:00,59.65,59.65,59.6,59.64,16312.0,54.7576,54.7576,54.7117,54.7484,16312.0
2019-08-27 11:15:00,59.66,59.67,59.47,59.48,26572.0,54.7668,54.7759,54.5924,54.6015,26572.0
2019-08-27 11:20:00,59.47,59.51,59.44,59.5,18807.0,54.5924,54.6291,54.5648,54.6199,18807.0
2019-08-27 11:25:00,59.5,59.55,59.49,59.53,14187.0,54.6199,54.6658,54.6107,54.6474,14187.0
2019-08-27 11:30:00,59.53,59.67,59.51,59.67,13442.0,54.6474,54.7759,54.6291,54.7759,13442.0
2019-08-27 11:35:00,59.66,59.71,59.65,59.68,28740.0,54.7668,54.8127,54.7576,54.7851,28740.0
2019-08-27 11:40:00,59.67,59.77,59.67,59.75,41253.0,54.7759,54.8677,54.7759,54.8494,41253.0
2019-08-27 11:45:00,59.76,59.82,59.72,59.82,18886.0,54.8586,54.9136,54.8218,54.9136,18886.0
2019-08-27 11:50:00,59.82,59.83,59.77,59.79,20069.0,54.9136,54.9228,54.8677,54.8861,20069.0
2019-08-27 11:55:00,59.8,59.8,59.68,59.7,13572.0,54.8953,54.8953,54.7851,54.8035,13572.0
2019-08-27 12:00:00,59.7,59.77,59.64,59.64,17886.0,54.8035,54.8677,54.7484,54.7484,17886.0
2019-08-27 12:05:00,59.63,59.7,59.59,59.65,9862.0,54.7392,54.8035,54.7025,54.7576,9862.0
2019-08-27 12:10:00,59.66,59.71,59.65,59.7,8869.0,54.7668,54.8127,54.7576,54.8035,8869.0
2019-08-27 12:15:00,59.71,59.74,59.67,59.67,10513.0,54.8127,54.8402,54.7759,54.7759,10513.0
2019-08-27 12:20:00,59.68,59.75,59.68,59.72,7286.0,54.7851,54.8494,54.7851,54.8218,7286.0
2019-08-27 12:25:00,59.72,59.77,59.72,59.75,10446.0,54.8218,54.8677,54.8218,54.8494,10446.0
2019-08-27 12:30:00,59.74,59.78,59.6,59.6,20340.0,54.8402,54.8769,54.7117,54.7117,20340.0
2019-08-27 12:35:00,59.61,59.63,59.53,59.53,8844.0,54.7209,54.7392,54.6474,54.6474,8844.0
2019-08-27 12:40:00,59.52,59.57,59.49,59.56,11782.0,54.6383,54.6842,54.6107,54.675,11782.0
2019-08-27 12:45:00,59.58,59.67,59.57,59.64,7699.0,54.6933,54.7759,54.6842,54.7484,7699.0
2019-08-27 12:50:00,59.62,59.63,59.45,59.47,11240.0,54.73,54.7392,54.574,54.5924,11240.0
2019-08-27 12:55:00,59.49,59.52,59.48,59.48,8300.0,54.6107,54.6383,54.6015,54.6015,8300.0
2019-08-27 13:00:00,59.47,59.57,59.45,59.56,7898.0,54.5924,54.6842,54.574,54.675,7898.0
2019-08-27 13:05:00,59.56,59.59,59.5,59.58,6700.0,54.675,54.7025,54.6199,54.6933,6700.0
2019-08-27 13:10:00,59.57,59.57,59.51,59.52,7325.0,54.6842,54.6842,54.6291,54.6383,7325.0
2019-08-27 13:15:00,59.5,59.51,59.46,59.51,10820.0,54.6199,54.6291,54.5832,54.6291,10820.0
2019-08-27 13:20:00,59.5,59.56,59.49,59.56,8569.0,54.6199,54.675,54.6107,54.675,8569.0
2019-08-27 13:25:00,59.57,59.62,59.57,59.61,10422.0,54.6842,54.73,54.6842,54.7209,10422.0
2019-08-27 13:30:00,59.6,59.62,59.55,59.57,10482.0,54.7117,54.73,54.6658,54.6842,10482.0
2019-08-27 13:35:00,59.57,59.77,59.57,59.7,16707.0,54.6842,54.8677,54.6842,54.8035,16707.0
2019-08-27 13:40:00,59.68,59.72,59.66,59.69,12807.0,54.7851,54.8218,54.7668,54.7943,12807.0
2019-08-27 13:45:00,59.68,59.71,59.65,59.67,8657.0,54.7851,54.8127,54.7576,54.7759,8657.0
2019-08-27 13:50:00,59.68,59.71,59.67,59.69,8679.0,54.7851,54.8127,54.7759,54.7943,8679.0
2019-08-27 13:55:00,59.69,59.72,59.68,59.72,14988.0,54.7943,54.8218,54.7851,54.8218,14988.0
2019-08-27 14:00:00,59.72,59.72,59.63,59.63,22927.0,54.8218,54.8218,54.7392,54.7392,22927.0
2019-08-27 14:05:00,59.64,59.65,59.54,59.55,11784.0,54.7484,54.7576,54.6566,54.6658,11784.0
2019-08-27 14:10:00,59.56,59.56,59.47,59.48,12026.0,54.675,54.675,54.5924,54.6015,12026.0
2019-08-27 14:15:00,59.48,59.51,59.46,59.49,11461.0,54.6015,54.6291,54.5832,54.6107,11461.0
2019-08-27 14:20:00,59.49,59.53,59.49,59.53,8537.0,54.6107,54.6474,54.6107,54.6474,8537.0
2019-08-27 14:25:00,59.53,59.54,59.47,59.51,8529.0,54.6474,54.6566,54.5924,54.6291,8529.0
2019-08-27 14:30:00,59.5,59.5,59.44,59.48,10956.0,54.6199,54.6199,54.5648,54.6015,10956.0
2019-08-27 14:35:00,59.48,59.49,59.46,59.49,11690.0,54.6015,54.6107,54.5832,54.6107,11690.0
2019-08-27 14:40:00,59.5,59.58,59.47,59.57,9437.0,54.6199,54.6933,54.5924,54.6842,9437.0
2019-08-27 14:45:00,59.56,59.65,59.53,59.64,11222.0,54.675,54.7576,54.6474,54.7484,11222.0
2019-08-27 14:50:00,59.66,59.73,59.63,59.73,14411.0,54.7668,54.831,54.7392,54.831,14411.0
2019-08-27 14:55:00,59.72,59.76,59.71,59.75,10942.0,54.8218,54.8586,54.8127,54.8494,10942.0
2019-08-27 15:00:00,59.75,59.8,59.71,59.79,19959.0,54.8494,54.8953,54.8127,54.8861,19959.0
2019-08-27 15:05:00,59.8,59.81,59.73,59.76,60651.0,54.8953,54.9045,54.831,54.8586,60651.0
2019-08-27 15:10:00,59.76,59.76,59.7,59.73,44761.0,54.8586,54.8586,54.8035,54.831,44761.0
2019-08-27 15:15:00,59.74,59.76,59.71,59.74,15143.0,54.8402,54.8586,54.8127,54.8402,15143.0
2019-08-27 15:20:00,59.74,59.75,59.69,59.7,25291.0,54.8402,54.8494,54.7943,54.8035,25291.0
2019-08-27 15:25:00,59.7,59.75,59.69,59.7,14000.0,54.8035,54.8494,54.7943,54.8035,14000.0
2019-08-27 15:30:00,59.7,59.71,59.62,59.64,21296.0,54.8035,54.8127,54.73,54.7484,21296.0
2019-08-27 15:35:00,59.63,59.71,59.61,59.69,26212.0,54.7392,54.8127,54.7209,54.7943,26212.0
2019-08-27 15:40:00,59.69,59.75,59.66,59.68,20699.0,54.7943,54.8494,54.7668,54.7851,20699.0
2019-08-27 15:45:00,59.68,59.75,59.67,59.74,33629.0,54.7851,54.8494,54.7759,54.8402,33629.0
2019-08-27 15:50:00,59.74,59.74,59.58,59.64,35061.0,54.8402,54.8402,54.6933,54.7484,35061.0
2019-08-27 15:55:00,59.64,59.82,59.61,59.69,315638.0,54.7484,54.9136,54.7209,54.7943,315638.0
2019-08-28 09:30:00,59.8,59.95,59.33,59.33,95358.0,54.8953,55.033,54.4638,54.4638,95358.0
2019-08-28 09:35:00,59.35,59.39,59.21,59.29,47664.0,54.4822,54.5189,54.3537,54.4271,47664.0
2019-08-28 09:40:00,59.27,59.37,59.2,59.25,39993.0,54.4088,54.5006,54.3445,54.3904,39993.0
2019-08-28 09:45:00,59.26,59.38,59.22,59.38,35367.0,54.3996,54.5097,54.3629,54.5097,35367.0
2019-08-28 09:50:00,59.38,59.56,59.36,59.53,47899.0,54.5097,54.675,54.4914,54.6474,47899.0
2019-08-28 09:55:00,59.54,59.72,59.52,59.69,33684.0,54.6566,54.8218,54.6383,54.7943,33684.0
2019-08-28 10:00:00,59.69,59.69,59.53,59.59,40472.0,54.7943,54.7943,54.6474,54.7025,40472.0
2019-08-28 10:05:00,59.59,59.71,59.58,59.69,47176.0,54.7025,54.8127,54.6933,54.7943,47176.0
2019-08-28 10:10:00,59.7,59.72,59.62,59.71,34325.0,54.8035,54.8218,54.73,54.8127,34325.0
2019-08-28 10:15:00,59.71,59.76,59.69,59.74,59847.0,54.8127,54.8586,54.7943,54.8402,59847.0
2019-08-28 10:20:00,59.73,59.79,59.71,59.75,46055.0,54.831,54.8861,54.8127,54.8494,46055.0
2019-08-28 10:25:00,59.75,59.8,59.72,59.76,40836.0,54.8494,54.8953,54.8218,54.8586,40836.0
2019-08-28 10:30:00,59.77,59.88,59.72,59.79,39257.0,54.8677,54.9687,54.8218,54.8861,39257.0
2019-08-28 10:35:00,59.78,59.91,59.77,59.84,23397.0,54.8769,54.9963,54.8677,54.932,23397.0
2019-08-28 10:40:00,59.84,59.99,59.81,59.94,30043.0,54.932,55.0697,54.9045,55.0238,30043.0
2019-08-28 10:45:00,59.93,59.94,59.88,59.91,25576.0,55.0146,55.0238,54.9687,54.9963,25576.0
2019-08-28 10:50:00,59.91,59.97,59.9,59.95,46892.0,54.9963,55.0513,54.9871,55.033,46892.0
2019-08-28 10:55:00,59.94,59.94,59.84,59.86,14417.0,55.0238,55.0238,54.932,54.9504,14417.0
2019-08-28 11:00:00,59.87,59.87,59.72,59.75,33924.0,54.9595,54.9595,54.8218,54.8494,33924.0
2019-08-28 11:05:00,59.75,59.79,59.66,59.7,18624.0,54.8494,54.8861,54.7668,54.8035,18624.0
2019-08-28 11:10:00,59.72,59.72,59.64,59.68,10243.0,54.8218,54.8218,54.7484,54.7851,10243.0
2019-08-28 11:15:00,59.68,59.72,59.62,59.69,14356.0,54.7851,54.8218,54.73,54.7943,14356.0
2019-08-28 11:20:00,59.69,59.87,59.69,59.82,20098.0,54.7943,54.9595,54.7943,54.9136,20098.0
2019-08-28 11:25:00,59.8,59.91,59.8,59.9,11048.0,54.8953,54.9963,54.8953,54.9871,11048.0
2019-08-28 11:30:00,59.9,59.95,59.88,59.88,10483.0,54.9871,55.033,54.9687,54.9687,10483.0
2019-08-28 11:35:00,59.88,59.98,59.87,59.96,11578.0,54.9687,55.0605,54.9595,55.0422,11578.0
2019-08-28 11:40:00,59.95,60.0,59.94,59.99,17665.0,55.033,55.0789,55.0238,55.0697,17665.0
2019-08-28 11:45:00,60.0,60.06,59.99,60.03,15257.0,55.0789,55.134,55.0697,55.1064,15257.0
2019-08-28 11:50:00,60.04,60.09,60.04,60.09,14516.0,55.1156,55.1615,55.1156,55.1615,14516.0
2019-08-28 11:55:00,60.08,60.08,59.99,60.02,14713.0,55.1523,55.1523,55.0697,55.0972,14713.0
2019-08-28 12:00:00,60.02,60.05,60.0,60.04,8509.0,55.0972,55.1248,55.0789,55.1156,8509.0
2019-08-28 12:05:00,60.04,60.06,60.02,60.04,11631.0,55.1156,55.134,55.0972,55.1156,11631.0
2019-08-28 12:10:00,60.03,60.07,60.01,60.02,12167.0,55.1064,55.1431,55.0881,55.0972,12167.0
2019-08-28 12:15:00,60.03,60.11,60.02,60.11,10862.0,55.1064,55.1799,55.0972,55.1799,10862.0
2019-08-28 12:20:00,60.11,60.13,60.08,60.08,9103.0,55.1799,55.1982,55.1523,55.1523,9103.0
2019-08-28 12:25:00,60.09,60.09,60.03,60.05,9957.0,55.1615,55.1615,55.1064,55.1248,9957.0
2019-08-28 12:30:00,60.06,60.06,59.98,59.99,16441.0,55.134,55.134,55.0605,55.0697,16441.0
2019-08-28 12:35:00,59.98,59.99,59.93,59.94,12532.0,55.0605,55.0697,55.0146,55.0238,12532.0
2019-08-28 12:40:00,59.94,59.97,59.92,59.94,13336.0,55.0238,55.0513,55.0054,55.0238,13336.0
2019-08-28 12:45:00,59.94,60.01,59.94,60.0,15153.0,55.0238,55.0881,55.0238,55.0789,15153.0
2019-08-28 12:50:00,60.0,60.05,59.98,60.05,27199.0,55.0789,55.1248,55.0605,55.1248,27199.0
2019-08-28 12:55:00,60.04,60.09,60.02,60.08,9851.0,55.1156,55.1615,55.0972,55.1523,9851.0
2019-08-28 13:00:00,60.09,60.09,60.04,60.05,15667.0,55.1615,55.1615,55.1156,55.1248,15667.0
2019-08-28 13:05:00,60.06,60.06,60.02,60.03,11114.0,55.134,55.134,55.0972,55.1064,11114.0
2019-08-28 13:10:00,60.04,60.04,59.92,59.95,15470.0,55.1156,55.1156,55.0054,55.033,15470.0
2019-08-28 13:15:00,59.95,59.95,59.91,59.94,10365.0,55.033,55.033,54.9963,55.0238,10365.0
2019-08-28 13:20:00,59.94,60.02,59.94,59.97,11397.0,55.0238,55.0972,55.0238,55.0513,11397.0
2019-08-28 13:25:00,59.98,60.01,59.96,59.98,8102.0,55.0605,55.0881,55.0422,55.0605,8102.0
2019-08-28 13:30:00,59.98,60.0,59.95,59.98,10077.0,55.0605,55.0789,55.033,55.0605,10077.0
2019-08-28 13:35:00,59.98,60.0,59.96,59.98,11437.0,55.0605,55.0789,55.0422,55.0605,11437.0
2019-08-28 13:40:00,59.98,60.03,59.98,60.0,15721.0,55.0605,55.1064,55.0605,55.0789,15721.0
2019-08-28 13:45:00,59.99,59.99,59.96,59.96,21490.0,55.0697,55.0697,55.0422,55.0422,21490.0
2019-08-28 13:50:00,59.96,59.97,59.91,59.97,7541.0,55.0422,55.0513,54.9963,55.0513,7541.0
2019-08-28 13:55:00,59.97,59.98,59.92,59.95,8918.0,55.0513,55.0605,55.0054,55.033,8918.0
2019-08-28 14:00:00,59.95,59.98,59.94,59.95,11631.0,55.033,55.0605,55.0238,55.033,11631.0
2019-08-28 14:05:00,59.94,59.97,59.9,59.97,13163.0,55.0238,55.0513,54.9871,55.0513,13163.0
2019-08-28 14:10:00,59.97,60.02,59.96,60.0,21289.0,55.0513,55.0972,55.0422,55.0789,21289.0
2019-08-28 14:15:00,60.0,60.08,59.99,60.08,16973.0,55.0789,55.1523,55.0697,55.1523,16973.0
2019-08-28 14:20:00,60.08,60.09,59.95,59.97,19633.0,55.1523,55.1615,55.033,55.0513,19633.0
2019-08-28 14:25:00,59.97,59.98,59.96,59.97,8013.0,55.0513,55.0605,55.0422,55.0513,8013.0
2019-08-28 14:30:00,59.97,60.0,59.93,60.0,20965.0,55.0513,55.0789,55.0146,55.0789,20965.0
2019-08-28 14:35:00,60.0,60.03,59.98,60.01,8580.0,55.0789,55.1064,55.0605,55.0881,8580.0
2019-08-28 14:40:00,60.0,60.01,59.96,59.98,11984.0,55.0789,55.0881,55.0422,55.0605,11984.0
2019-08-28 14:45:00,59.98,60.13,59.97,60.13,14715.0,55.0605,55.1982,55.0513,55.1982,14715.0
2019-08-28 14:50:00,60.14,60.19,60.13,60.16,13995.0,55.2074,55.2533,55.1982,55.2258,13995.0
2019-08-28 14:55:00,60.16,60.16,60.09,60.14,9680.0,55.2258,55.2258,55.1615,55.2074,9680.0
2019-08-28 15:00:00,60.13,60.14,60.11,60.14,17302.0,55.1982,55.2074,55.1799,55.2074,17302.0
2019-08-28 15:05:00,60.15,60.16,60.12,60.12,10935.0,55.2166,55.2258,55.189,55.189,10935.0
2019-08-28 15:10:00,60.12,60.14,60.09,60.13,17099.0,55.189,55.2074,55.1615,55.1982,17099.0
2019-08-28 15:15:00,60.13,60.2,60.11,60.19,26245.0,55.1982,55.2625,55.1799,55.2533,26245.0
2019-08-28 15:20:00,60.19,60.19,60.08,60.08,13366.0,55.2533,55.2533,55.1523,55.1523,13366.0
2019-08-28 15:25:00,60.09,60.1,60.05,60.07,10166.0,55.1615,55.1707,55.1248,55.1431,10166.0
2019-08-28 15:30:00,60.06,60.06,59.99,60.02,17723.0,55.134,55.134,55.0697,55.0972,17723.0
2019-08-28 15:35:00,60.03,60.1,60.02,60.08,24176.0,55.1064,55.1707,55.0972,55.1523,24176.0
2019-08-28 15:40:00,60.07,60.09,60.05,60.07,20197.0,55.1431,55.1615,55.1248,55.1431,20197.0
2019-08-28 15:45:00,60.07,60.2,60.07,60.15,74527.0,55.1431,55.2625,55.1431,55.2166,74527.0
2019-08-28 15:50:00,60.15,60.16,60.06,60.14,154486.0,55.2166,55.2258,55.134,55.2074,154486.0
2019-08-28 15:55:00,60.14,60.31,60.13,60.24,371781.0,55.2074,55.3635,55.1982,55.2992,371781.0
2019-08-29 09:30:00,60.88,61.23,60.75,61.18,35919.0,55.8867,56.208,55.7674,56.1621,35919.0
2019-08-29 09:35:00,61.23,61.36,61.15,61.25,30725.0,56.208,56.3273,56.1346,56.2264,30725.0
2019-08-29 09:40:00,61.22,61.33,61.18,61.29,16430.0,56.1988,56.2998,56.1621,56.2631,16430.0
2019-08-29 09:45:00,61.3,61.44,61.28,61.43,50522.0,56.2723,56.4008,56.2539,56.3916,50522.0
2019-08-29 09:50:00,61.45,61.46,61.35,61.42,19996.0,56.41,56.4191,56.3182,56.3824,19996.0
2019-08-29 09:55:00,61.45,61.45,61.34,61.39,26661.0,56.41,56.41,56.309,56.3549,26661.0
2019-08-29 10:00:00,61.38,61.38,61.13,61.18,21448.0,56.3457,56.3457,56.1162,56.1621,21448.0
2019-08-29 10:05:00,61.18,61.32,61.17,61.23,25853.0,56.1621,56.2906,56.1529,56.208,25853.0
2019-08-29 10:10:00,61.26,61.32,61.07,61.11,16468.0,56.2355,56.2906,56.0611,56.0978,16468.0
2019-08-29 10:15:00,61.14,61.14,61.05,61.1,10672.0,56.1254,56.1254,56.0428,56.0887,10672.0
2019-08-29 10:20:00,61.1,61.21,61.08,61.21,7961.0,56.0887,56.1896,56.0703,56.1896,7961.0
2019-08-29 10:25:00,61.21,61.32,61.21,61.3,17601.0,56.1896,56.2906,56.1896,56.2723,17601.0
2019-08-29 10:30:00,61.3,61.31,61.15,61.17,30553.0,56.2723,56.2814,56.1346,56.1529,30553.0
2019-08-29 10:35:00,61.17,61.19,60.83,61.03,28932.0,56.1529,56.1713,55.8408,56.0244,28932.0
2019-08-29 10:40:00,61.0,61.1,60.96,61.01,10383.0,55.9969,56.0887,55.9601,56.006,10383.0
2019-08-29 10:45:00,60.98,61.0,60.85,60.89,21717.0,55.9785,55.9969,55.8592,55.8959,21717.0
2019-08-29 10:50:00,60.89,61.01,60.88,61.01,14767.0,55.8959,56.006,55.8867,56.006,14767.0
2019-08-29 10:55:00,61.0,61.07,61.0,61.07,9454.0,55.9969,56.0611,55.9969,56.0611,9454.0
2019-08-29 11:00:00,61.05,61.05,60.95,60.97,25919.0,56.0428,56.0428,55.951,55.9693,25919.0
2019-08-29 11:05:00,60.98,61.04,60.96,60.97,14824.0,55.9785,56.0336,55.9601,55.9693,14824.0
2019-08-29 11:10:00,60.97,61.16,60.97,61.14,78573.0,55.9693,56.1437,55.9693,56.1254,78573.0
2019-08-29 11:15:00,61.14,61.14,61.06,61.11,7157.0,56.1254,56.1254,56.0519,56.0978,7157.0
2019-08-29 11:20:00,61.12,61.13,61.03,61.12,11436.0,56.107,56.1162,56.0244,56.107,11436.0
2019-08-29 11:25:00,61.13,61.16,61.12,61.13,7771.0,56.1162,56.1437,56.107,56.1162,7771.0
2019-08-29 11:30:00,61.12,61.15,61.06,61.08,95755.0,56.107,56.1346,56.0519,56.0703,95755.0
2019-08-29 11:35:00,61.09,61.13,61.08,61.11,7209.0,56.0795,56.1162,56.0703,56.0978,7209.0
2019-08-29 11:40:00,61.07,61.12,61.07,61.09,15237.0,56.0611,56.107,56.0611,56.0795,15237.0
2019-08-29 11:45:00,61.1,61.15,61.08,61.14,17901.0,56.0887,56.1346,56.0703,56.1254,17901.0
2019-08-29 11:50:00,61.15,61.17,61.11,61.16,5181.0,56.1346,56.1529,56.0978,56.1437,5181.0
2019-08-29 11:55:00,61.17,61.19,61.12,61.16,11740.0,56.1529,56.1713,56.107,56.1437,11740.0
2019-08-29 12:00:00,61.16,61.17,61.1,61.15,6346.0,56.1437,56.1529,56.0887,56.1346,6346.0
2019-08-29 12:05:00,61.16,61.19,61.12,61.13,7571.0,56.1437,56.1713,56.107,56.1162,7571.0
2019-08-29 12:10:00,61.16,61.23,61.15,61.23,9821.0,56.1437,56.208,56.1346,56.208,9821.0
2019-08-29 12:15:00,61.23,61.25,61.19,61.25,13033.0,56.208,56.2264,56.1713,56.2264,13033.0
2019-08-29 12:20:00,61.24,61.26,61.21,61.23,27949.0,56.2172,56.2355,56.1896,56.208,27949.0
2019-08-29 12:25:00,61.24,61.25,61.15,61.21,58394.0,56.2172,56.2264,56.1346,56.1896,58394.0
2019-08-29 12:30:00,61.2,61.25,61.18,61.23,36493.0,56.1805,56.2264,56.1621,56.208,36493.0
2019-08-29 12:35:00,61.22,61.33,61.19,61.32,15565.0,56.1988,56.2998,56.1713,56.2906,15565.0
2019-08-29 12:40:00,61.32,61.32,61.28,61.29,12336.0,56.2906,56.2906,56.2539,56.2631,12336.0
2019-08-29 12:45:00,61.29,61.3,61.25,61.26,13736.0,56.2631,56.2723,56.2264,56.2355,13736.0
2019-08-29 12:50:00,61.28,61.29,61.19,61.23,12753.0,56.2539,56.2631,56.1713,56.208,12753.0
2019-08-29 12:55:00,61.23,61.27,61.23,61.27,6252.0,56.208,56.2447,56.208,56.2447,6252.0
2019-08-29 13:00:00,61.27,61.33,61.25,61.33,8032.0,56.2447,56.2998,56.2264,56.2998,8032.0
2019-08-29 13:05:00,61.32,61.33,61.3,61.3,8794.0,56.2906,56.2998,56.2723,56.2723,8794.0
2019-08-29 13:10:00,61.3,61.34,61.28,61.34,8122.0,56.2723,56.309,56.2539,56.309,8122.0
2019-08-29 13:15:00,61.33,61.36,61.29,61.36,13123.0,56.2998,56.3273,56.2631,56.3273,13123.0
2019-08-29 13:20:00,61.36,61.4,61.33,61.35,12884.0,56.3273,56.3641,56.2998,56.3182,12884.0
2019-08-29 13:25:00,61.36,61.41,61.31,61.32,14611.0,56.3273,56.3732,56.2814,56.2906,14611.0
2019-08-29 13:30:00,61.32,61.35,61.25,61.29,16861.0,56.2906,56.3182,56.2264,56.2631,16861.0
2019-08-29 13:35:00,61.28,61.36,61.27,61.36,12518.0,56.2539,56.3273,56.2447,56.3273,12518.0
2019-08-29 13:40:00,61.35,61.36,61.29,61.29,11959.0,56.3182,56.3273,56.2631,56.2631,11959.0
2019-08-29 13:45:00,61.29,61.3,61.25,61.26,9992.0,56.2631,56.2723,56.2264,56.2355,9992.0
2019-08-29 13:50:00,61.26,61.27,61.22,61.24,23317.0,56.2355,56.2447,56.1988,56.2172,23317.0
2019-08-29 13:55:00,61.25,61.3,61.23,61.29,23564.0,56.2264,56.2723,56.208,56.2631,23564.0
2019-08-29 14:00:00,61.3,61.4,61.3,61.4,16990.0,56.2723,56.3641,56.2723,56.3641,16990.0
2019-08-29 14:05:00,61.39,61.44,61.36,61.39,8723.0,56.3549,56.4008,56.3273,56.3549,8723.0
2019-08-29 14:10:00,61.38,61.39,61.36,61.37,5440.0,56.3457,56.3549,56.3273,56.3365,5440.0
2019-08-29 14:15:00,61.36,61.37,61.22,61.29,18492.0,56.3273,56.3365,56.1988,56.2631,18492.0
2019-08-29 14:20:00,61.29,61.32,61.25,61.28,13035.0,56.2631,56.2906,56.2264,56.2539,13035.0
2019-08-29 14:25:00,61.27,61.37,61.27,61.32,11609.0,56.2447,56.3365,56.2447,56.2906,11609.0
2019-08-29 14:30:00,61.33,61.37,61.3,61.35,15952.0,56.2998,56.3365,56.2723,56.3182,15952.0
2019-08-29 14:35:00,61.34,61.35,61.23,61.24,12819.0,56.309,56.3182,56.208,56.2172,12819.0
2019-08-29 14:40:00,61.26,61.31,61.25,61.26,8606.0,56.2355,56.2814,56.2264,56.2355,8606.0
2019-08-29 14:45:00,61.27,61.27,61.2,61.21,10931.0,56.2447,56.2447,56.1805,56.1896,10931.0
2019-08-29 14:50:00,61.22,61.24,61.18,61.23,8848.0,56.1988,56.2172,56.1621,56.208,8848.0
2019-08-29 14:55:00,61.23,61.3,61.23,61.27,12680.0,56.208,56.2723,56.208,56.2447,12680.0
2019-08-29 15:00:00,61.27,61.27,61.19,61.2,8983.0,56.2447,56.2447,56.1713,56.1805,8983.0
2019-08-29 15:05:00,61.21,61.23,61.15,61.18,9422.0,56.1896,56.208,56.1346,56.1621,9422.0
2019-08-29 15:10:00,61.19,61.22,61.16,61.19,10393.0,56.1713,56.1988,56.1437,56.1713,10393.0
2019-08-29 15:15:00,61.19,61.22,61.17,61.2,6190.0,56.1713,56.1988,56.1529,56.1805,6190.0
2019-08-29 15:20:00,61.21,61.21,61.11,61.14,16714.0,56.1896,56.1896,56.0978,56.1254,16714.0
2019-08-29 15:25:00,61.14,61.15,61.08,61.1,9165.0,56.1254,56.1346,56.0703,56.0887,9165.0
2019-08-29 15:30:00,61.1,61.23,61.1,61.23,31905.0,56.0887,56.208,56.0887,56.208,31905.0
2019-08-29 15:35:00,61.23,61.25,61.19,61.25,64176.0,56.208,56.2264,56.1713,56.2264,64176.0
2019-08-29 15:40:00,61.26,61.3,61.25,61.27,32737.0,56.2355,56.2723,56.2264,56.2447,32737.0
2019-08-29 15:45:00,61.27,61.34,61.25,61.33,28918.0,56.2447,56.309,56.2264,56.2998,28918.0
2019-08-29 15:50:00,61.33,61.36,61.26,61.28,47609.0,56.2998,56.3273,56.2355,56.2539,47609.0
2019-08-29 15:55:00,61.28,61.43,61.28,61.41,279393.0,56.2539,56.3916,56.2539,56.3732,279393.0
2019-08-30 09:30:00,61.83,61.83,61.59,61.7,42051.0,56.7588,56.7588,56.5385,56.6395,42051.0
2019-08-30 09:35:00,61.76,61.78,61.62,61.68,9405.0,56.6945,56.7129,56.566,56.6211,9405.0
2019-08-30 09:40:00,61.74,61.83,61.69,61.78,10565.0,56.6762,56.7588,56.6303,56.7129,10565.0
2019-08-30 09:45:00,61.79,61.79,61.69,61.69,11214.0,56.7221,56.7221,56.6303,56.6303,11214.0
2019-08-30 09:50:00,61.69,61.73,61.63,61.68,24857.0,56.6303,56.667,56.5752,56.6211,24857.0
2019-08-30 09:55:00,61.67,61.67,61.5,61.54,12031.0,56.6119,56.6119,56.4559,56.4926,12031.0
2019-08-30 10:00:00,61.53,61.61,61.48,61.61,14363.0,56.4834,56.5568,56.4375,56.5568,14363.0
2019-08-30 10:05:00,61.59,61.68,61.57,61.62,39763.0,56.5385,56.6211,56.5201,56.566,39763.0
2019-08-30 10:10:00,61.61,61.63,61.51,61.51,14278.0,56.5568,56.5752,56.465,56.465,14278.0
2019-08-30 10:15:00,61.54,61.59,61.52,61.52,24834.0,56.4926,56.5385,56.4742,56.4742,24834.0
2019-08-30 10:20:00,61.5,61.5,61.42,61.44,10158.0,56.4559,56.4559,56.3824,56.4008,10158.0
2019-08-30 10:25:00,61.43,61.45,61.4,61.43,15253.0,56.3916,56.41,56.3641,56.3916,15253.0
2019-08-30 10:30:00,61.44,61.48,61.4,61.46,24478.0,56.4008,56.4375,56.3641,56.4191,24478.0
2019-08-30 10:35:00,61.4,61.45,61.38,61.43,6979.0,56.3641,56.41,56.3457,56.3916,6979.0
2019-08-30 10:40:00,61.44,61.46,61.39,61.42,7920.0,56.4008,56.4191,56.3549,56.3824,7920.0
2019-08-30 10:45:00,61.42,61.55,61.4,61.54,10671.0,56.3824,56.5018,56.3641,56.4926,10671.0
2019-08-30 10:50:00,61.54,61.55,61.47,61.49,7767.0,56.4926,56.5018,56.4283,56.4467,7767.0
2019-08-30 10:55:00,61.5,61.5,61.4,61.4,9854.0,56.4559,56.4559,56.3641,56.3641,9854.0
2019-08-30 11:00:00,61.42,61.42,61.24,61.24,17249.0,56.3824,56.3824,56.2172,56.2172,17249.0
2019-08-30 11:05:00,61.25,61.35,61.25,61.32,9340.0,56.2264,56.3182,56.2264,56.2906,9340.0
2019-08-30 11:10:00,61.32,61.33,61.16,61.2,14101.0,56.2906,56.2998,56.1437,56.1805,14101.0
2019-08-30 11:15:00,61.2,61.23,61.11,61.16,11081.0,56.1805,56.208,56.0978,56.1437,11081.0
2019-08-30 11:20:00,61.16,61.2,61.11,61.14,10431.0,56.1437,56.1805,56.0978,56.1254,10431.0
2019-08-30 11:25:00,61.1,61.24,61.09,61.21,11655.0,56.0887,56.2172,56.0795,56.1896,11655.0
2019-08-30 11:30:00,61.24,61.3,61.24,61.3,11291.0,56.2172,56.2723,56.2172,56.2723,11291.0
2019-08-30 11:35:00,61.3,61.32,61.21,61.22,9776.0,56.2723,56.2906,56.1896,56.1988,9776.0
2019-08-30 11:40:00,61.23,61.33,61.23,61.32,6129.0,56.208,56.2998,56.208,56.2906,6129.0
2019-08-30 11:45:00,61.33,61.4,61.32,61.4,9249.0,56.2998,56.3641,56.2906,56.3641,9249.0
2019-08-30 11:50:00,61.41,61.42,61.38,61.41,14769.0,56.3732,56.3824,56.3457,56.3732,14769.0
2019-08-30 11:55:00,61.41,61.43,61.36,61.36,14967.0,56.3732,56.3916,56.3273,56.3273,14967.0
2019-08-30 12:00:00,61.37,61.39,61.33,61.37,10931.0,56.3365,56.3549,56.2998,56.3365,10931.0
2019-08-30 12:05:00,61.35,61.41,61.31,61.33,10995.0,56.3182,56.3732,56.2814,56.2998,10995.0
2019-08-30 12:10:00,61.32,61.43,61.31,61.39,8843.0,56.2906,56.3916,56.2814,56.3549,8843.0
2019-08-30 12:15:00,61.4,61.45,61.37,61.44,21004.0,56.3641,56.41,56.3365,56.4008,21004.0
2019-08-30 12:20:00,61.45,61.47,61.41,61.45,12049.0,56.41,56.4283,56.3732,56.41,12049.0
2019-08-30 12:25:00,61.47,61.49,61.43,61.48,11265.0,56.4283,56.4467,56.3916,56.4375,11265.0
2019-08-30 12:30:00,61.47,61.5,61.43,61.48,11005.0,56.4283,56.4559,56.3916,56.4375,11005.0
2019-08-30 12:35:00,61.47,61.48,61.41,61.41,3155.0,56.4283,56.4375,56.3732,56.3732,3155.0
2019-08-30 12:40:00,61.41,61.46,61.4,61.44,8300.0,56.3732,56.4191,56.3641,56.4008,8300.0
2019-08-30 12:45:00,61.44,61.45,61.4,61.4,4008.0,56.4008,56.41,56.3641,56.3641,4008.0
2019-08-30 12:50:00,61.4,61.41,61.36,61.41,14396.0,56.3641,56.3732,56.3273,56.3732,14396.0
2019-08-30 12:55:00,61.4,61.43,61.4,61.42,5488.0,56.3641,56.3916,56.3641,56.3824,5488.0
2019-08-30 13:00:00,61.42,61.43,61.36,61.36,8160.0,56.3824,56.3916,56.3273,56.3273,8160.0
2019-08-30 13:05:00,61.36,61.37,61.32,61.33,20093.0,56.3273,56.3365,56.2906,56.2998,20093.0
2019-08-30 13:10:00,61.32,61.35,61.29,61.32,6971.0,56.2906,56.3182,56.2631,56.2906,6971.0
2019-08-30 13:15:00,61.31,61.32,61.29,61.3,9421.0,56.2814,56.2906,56.2631,56.2723,9421.0
2019-08-30 13:20:00,61.31,61.32,61.26,61.27,2779.0,56.2814,56.2906,56.2355,56.2447,2779.0
2019-08-30 13:25:00,61.27,61.29,61.26,61.27,7692.0,56.2447,56.2631,56.2355,56.2447,7692.0
2019-08-30 13:30:00,61.26,61.32,61.25,61.29,6946.0,56.2355,56.2906,56.2264,56.2631,6946.0
2019-08-30 13:35:00,61.3,61.3,61.22,61.22,5477.0,56.2723,56.2723,56.1988,56.1988,5477.0
2019-08-30 13:40:00,61.22,61.24,61.2,61.2,8357.0,56.1988,56.2172,56.1805,56.1805,8357.0
2019-08-30 13:45:00,61.21,61.23,61.2,61.2,5572.0,56.1896,56.208,56.1805,56.1805,5572.0
2019-08-30 13:50:00,61.2,61.24,61.2,61.24,6556.0,56.1805,56.2172,56.1805,56.2172,6556.0
2019-08-30 13:55:00,61.21,61.27,61.21,61.26,6459.0,56.1896,56.2447,56.1896,56.2355,6459.0
2019-08-30 14:00:00,61.25,61.33,61.25,61.32,18500.0,56.2264,56.2998,56.2264,56.2906,18500.0
2019-08-30 14:05:00,61.32,61.35,61.3,61.35,10099.0,56.2906,56.3182,56.2723,56.3182,10099.0
2019-08-30 14:10:00,61.36,61.38,61.34,61.34,8137.0,56.3273,56.3457,56.309,56.309,8137.0
2019-08-30 14:15:00,61.34,61.36,61.31,61.35,7806.0,56.309,56.3273,56.2814,56.3182,7806.0
2019-08-30 14:20:00,61.34,61.34,61.3,61.33,7074.0,56.309,56.309,56.2723,56.2998,7074.0
2019-08-30 14:25:00,61.32,61.34,61.31,61.32,7408.0,56.2906,56.309,56.2814,56.2906,7408.0
2019-08-30 14:30:00,61.32,61.35,61.27,61.28,14862.0,56.2906,56.3182,56.2447,56.2539,14862.0
2019-08-30 14:35:00,61.28,61.29,61.23,61.23,9087.0,56.2539,56.2631,56.208,56.208,9087.0
2019-08-30 14:40:00,61.23,61.29,61.19,61.29,10880.0,56.208,56.2631,56.1713,56.2631,10880.0
2019-08-30 14:45:00,61.29,61.29,61.21,61.22,10501.0,56.2631,56.2631,56.1896,56.1988,10501.0
2019-08-30 14:50:00,61.22,61.25,61.2,61.23,16515.0,56.1988,56.2264,56.1805,56.208,16515.0
2019-08-30 14:55:00,61.22,61.25,61.22,61.24,11487.0,56.1988,56.2264,56.1988,56.2172,11487.0
2019-08-30 15:00:00,61.24,61.27,61.15,61.19,17205.0,56.2172,56.2447,56.1346,56.1713,17205.0
2019-08-30 15:05:00,61.19,61.21,61.17,61.19,8371.0,56.1713,56.1896,56.1529,56.1713,8371.0
2019-08-30 15:10:00,61.19,61.2,61.13,61.15,16150.0,56.1713,56.1805,56.1162,56.1346,16150.0
2019-08-30 15:15:00,61.16,61.17,61.11,61.13,21531.0,56.1437,56.1529,56.0978,56.1162,21531.0
2019-08-30 15:20:00,61.14,61.17,61.1,61.16,24488.0,56.1254,56.1529,56.0887,56.1437,24488.0
2019-08-30 15:25:00,61.15,61.24,61.14,61.23,27732.0,56.1346,56.2172,56.1254,56.208,27732.0
2019-08-30 15:30:00,61.23,61.28,61.23,61.27,33096.0,56.208,56.2539,56.208,56.2447,33096.0
2019-08-30 15:35:00,61.27,61.3,61.27,61.3,20232.0,56.2447,56.2723,56.2447,56.2723,20232.0
2019-08-30 15:40:00,61.3,61.3,61.23,61.25,22282.0,56.2723,56.2723,56.208,56.2264,22282.0
2019-08-30 15:45:00,61.25,61.26,61.23,61.23,28073.0,56.2264,56.2355,56.208,56.208,28073.0
2019-08-30 15:50:00,61.24,61.3,61.21,61.23,59407.0,56.2172,56.2723,56.1896,56.208,59407.0
2019-08-30 15:55:00,61.23,61.4,61.23,61.39,364869.0,56.208,56.3641,56.208,56.3549,364869.0
2019-09-03 09:30:00,60.95,61.13,60.84,61.11,53535.0,55.951,56.1162,55.85,56.0978,53535.0
2019-09-03 09:35:00,61.14,61.4,61.06,61.38,37410.0,56.1254,56.3641,56.0519,56.3457,37410.0
2019-09-03 09:40:00,61.4,61.42,61.2,61.29,18717.0,56.3641,56.3824,56.1805,56.2631,18717.0
2019-09-03 09:45:00,61.35,61.4,61.3,61.4,30774.0,56.3182,56.3641,56.2723,56.3641,30774.0
2019-09-03 09:50:00,61.38,61.57,61.35,61.51,24897.0,56.3457,56.5201,56.3182,56.465,24897.0
2019-09-03 09:55:00,61.55,61.62,61.45,61.53,18076.0,56.5018,56.566,56.41,56.4834,18076.0
2019-09-03 10:00:00,61.52,61.53,61.23,61.23,68704.0,56.4742,56.4834,56.208,56.208,68704.0
2019-09-03 10:05:00,61.23,61.26,61.03,61.17,19857.0,56.208,56.2355,56.0244,56.1529,19857.0
2019-09-03 10:10:00,61.19,61.2,61.04,61.04,18055.0,56.1713,56.1805,56.0336,56.0336,18055.0
2019-09-03 10:15:00,61.04,61.21,61.01,61.18,16336.0,56.0336,56.1896,56.006,56.1621,16336.0
2019-09-03 10:20:00,61.18,61.23,61.11,61.13,12956.0,56.1621,56.208,56.0978,56.1162,12956.0
2019-09-03 10:25:00,61.15,61.35,61.1,61.34,23136.0,56.1346,56.3182,56.0887,56.309,23136.0
2019-09-03 10:30:00,61.33,61.39,61.31,61.39,32157.0,56.2998,56.3549,56.2814,56.3549,32157.0
2019-09-03 10:35:00,61.39,61.42,61.3,61.32,21048.0,56.3549,56.3824,56.2723,56.2906,21048.0
2019-09-03 10:40:00,61.32,61.52,61.32,61.39,31985.0,56.2906,56.4742,56.2906,56.3549,31985.0
2019-09-03 10:45:00,61.38,61.44,61.34,61.42,14380.0,56.3457,56.4008,56.309,56.3824,14380.0
2019-09-03 10:50:00,61.44,61.51,61.41,61.46,13092.0,56.4008,56.465,56.3732,56.4191,13092.0
2019-09-03 10:55:00,61.46,61.54,61.46,61.53,40203.0,56.4191,56.4926,56.4191,56.4834,40203.0
2019-09-03 11:00:00,61.53,61.56,61.47,61.48,12695.0,56.4834,56.5109,56.4283,56.4375,12695.0
2019-09-03 11:05:00,61.48,61.49,61.32,61.32,24279.0,56.4375,56.4467,56.2906,56.2906,24279.0
2019-09-03 11:10:00,61.33,61.34,61.08,61.12,22581.0,56.2998,56.309,56.0703,56.107,22581.0
2019-09-03 11:15:00,61.1,61.25,61.07,61.22,18516.0,56.0887,56.2264,56.0611,56.1988,18516.0
2019-09-03 11:20:00,61.21,61.28,61.2,61.24,13309.0,56.1896,56.2539,56.1805,56.2172,13309.0
2019-09-03 11:25:00,61.25,61.27,61.18,61.23,15879.0,56.2264,56.2447,56.1621,56.208,15879.0
2019-09-03 11:30:00,61.26,61.35,61.16,61.22,15364.0,56.2355,56.3182,56.1437,56.1988,15364.0
2019-09-03 11:35:00,61.24,61.29,61.23,61.28,9720.0,56.2172,56.2631,56.208,56.2539,9720.0
2019-09-03 11:40:00,61.29,61.3,61.25,61.26,15695.0,56.2631,56.2723,56.2264,56.2355,15695.0
2019-09-03 11:45:00,61.26,61.36,61.21,61.34,15723.0,56.2355,56.3273,56.1896,56.309,15723.0
2019-09-03 11:50:00,61.33,61.34,61.29,61.33,10445.0,56.2998,56.309,56.2631,56.2998,10445.0
2019-09-03 11:55:00,61.33,61.34,61.23,61.32,16829.0,56.2998,56.309,56.208,56.2906,16829.0
2019-09-03 12:00:00,61.31,61.42,61.27,61.42,11019.0,56.2814,56.3824,56.2447,56.3824,11019.0
2019-09-03 12:05:00,61.41,61.44,61.3,61.3,21756.0,56.3732,56.4008,56.2723,56.2723,21756.0
2019-09-03 12:10:00,61.31,61.38,61.31,61.35,16003.0,56.2814,56.3457,56.2814,56.3182,16003.0
2019-09-03 12:15:00,61.37,61.4,61.34,61.39,21989.0,56.3365,56.3641,56.309,56.3549,21989.0
2019-09-03 12:20:00,61.4,61.44,61.39,61.43,19459.0,56.3641,56.4008,56.3549,56.3916,19459.0
2019-09-03 12:25:00,61.45,61.48,61.42,61.44,17477.0,56.41,56.4375,56.3824,56.4008,17477.0
2019-09-03 12:30:00,61.42,61.42,61.25,61.27,29914.0,56.3824,56.3824,56.2264,56.2447,29914.0
2019-09-03 12:35:00,61.26,61.41,61.25,61.39,17412.0,56.2355,56.3732,56.2264,56.3549,17412.0
2019-09-03 12:40:00,61.39,61.4,61.32,61.32,37837.0,56.3549,56.3641,56.2906,56.2906,37837.0
2019-09-03 12:45:00,61.32,61.36,61.28,61.32,35212.0,56.2906,56.3273,56.2539,56.2906,35212.0
2019-09-03 12:50:00,61.31,61.32,61.19,61.25,14873.0,56.2814,56.2906,56.1713,56.2264,14873.0
2019-09-03 12:55:00,61.24,61.36,61.24,61.32,24264.0,56.2172,56.3273,56.2172,56.2906,24264.0
2019-09-03 13:00:00,61.32,61.35,61.27,61.32,38238.0,56.2906,56.3182,56.2447,56.2906,38238.0
2019-09-03 13:05:00,61.31,61.35,61.23,61.31,26666.0,56.2814,56.3182,56.208,56.2814,26666.0
2019-09-03 13:10:00,61.3,61.33,61.28,61.3,24942.0,56.2723,56.2998,56.2539,56.2723,24942.0
2019-09-03 13:15:00,61.3,61.33,61.24,61.3,24253.0,56.2723,56.2998,56.2172,56.2723,24253.0
2019-09-03 13:20:00,61.29,61.31,61.22,61.29,20365.0,56.2631,56.2814,56.1988,56.2631,20365.0
2019-09-03 13:25:00,61.29,61.29,61.2,61.25,46551.0,56.2631,56.2631,56.1805,56.2264,46551.0
2019-09-03 13:30:00,61.24,61.26,61.1,61.1,35457.0,56.2172,56.2355,56.0887,56.0887,35457.0
2019-09-03 13:35:00,61.09,61.16,61.06,61.15,30295.0,56.0795,56.1437,56.0519,56.1346,30295.0
2019-09-03 13:40:00,61.15,61.15,61.1,61.15,14970.0,56.1346,56.1346,56.0887,56.1346,14970.0
2019-09-03 13:45:00,61.15,61.18,61.11,61.17,13730.0,56.1346,56.1621,56.0978,56.1529,13730.0
2019-09-03 13:50:00,61.17,61.2,61.08,61.08,29478.0,56.1529,56.1805,56.0703,56.0703,29478.0
2019-09-03 13:55:00,61.08,61.13,61.06,61.11,29266.0,56.0703,56.1162,56.0519,56.0978,29266.0
2019-09-03 14:00:00,61.1,61.18,61.07,61.18,34947.0,56.0887,56.1621,56.0611,56.1621,34947.0
2019-09-03 14:05:00,61.19,61.19,61.13,61.16,14903.0,56.1713,56.1713,56.1162,56.1437,14903.0
2019-09-03 14:10:00,61.17,61.21,61.13,61.17,17565.0,56.1529,56.1896,56.1162,56.1529,17565.0
2019-09-03 14:15:00,61.16,61.18,61.14,61.15,20488.0,56.1437,56.1621,56.1254,56.1346,20488.0
2019-09-03 14:20:00,61.15,61.22,61.15,61.15,16347.0,56.1346,56.1988,56.1346,56.1346,16347.0
2019-09-03 14:25:00,61.15,61.2,61.14,61.2,13983.0,56.1346,56.1805,56.1254,56.1805,13983.0
2019-09-03 14:30:00,61.19,61.26,61.19,61.21,25975.0,56.1713,56.2355,56.1713,56.1896,25975.0
2019-09-03 14:35:00,61.21,61.31,61.21,61.3,28338.0,56.1896,56.2814,56.1896,56.2723,28338.0
2019-09-03 14:40:00,61.3,61.35,61.28,61.33,15317.0,56.2723,56.3182,56.2539,56.2998,15317.0
2019-09-03 14:45:00,61.33,61.36,61.31,61.35,21850.0,56.2998,56.3273,56.2814,56.3182,21850.0
2019-09-03 14:50:00,61.35,61.4,61.24,61.3,30781.0,56.3182,56.3641,56.2172,56.2723,30781.0
2019-09-03 14:55:00,61.29,61.36,61.27,61.36,12767.0,56.2631,56.3273,56.2447,56.3273,12767.0
2019-09-03 15:00:00,61.37,61.38,61.3,61.32,32179.0,56.3365,56.3457,56.2723,56.2906,32179.0
2019-09-03 15:05:00,61.33,61.38,61.31,61.38,20063.0,56.2998,56.3457,56.2814,56.3457,20063.0
2019-09-03 15:10:00,61.38,61.41,61.35,61.37,25802.0,56.3457,56.3732,56.3182,56.3365,25802.0
2019-09-03 15:15:00,61.38,61.44,61.35,61.41,32067.0,56.3457,56.4008,56.3182,56.3732,32067.0
2019-09-03 15:20:00,61.42,61.47,61.41,61.43,25022.0,56.3824,56.4283,56.3732,56.3916,25022.0
2019-09-03 15:25:00,61.44,61.45,61.41,61.45,32548.0,56.4008,56.41,56.3732,56.41,32548.0
2019-09-03 15:30:00,61.44,61.45,61.36,61.39,42525.0,56.4008,56.41,56.3273,56.3549,42525.0
2019-09-03 15:35:00,61.39,61.43,61.37,61.43,35188.0,56.3549,56.3916,56.3365,56.3916,35188.0
2019-09-03 15:40:00,61.43,61.45,61.41,61.45,56001.0,56.3916,56.41,56.3732,56.41,56001.0
2019-09-03 15:45:00,61.45,61.52,61.43,61.47,50423.0,56.41,56.4742,56.3916,56.4283,50423.0
2019-09-03 15:50:00,61.47,61.56,61.46,61.54,86165.0,56.4283,56.5109,56.4191,56.4926,86165.0
2019-09-03 15:55:00,61.54,61.54,61.42,61.51,166943.0,56.4926,56.4926,56.3824,56.465,166943.0
2019-09-04 09:30:00,62.18,62.45,62.1,62.29,87629.0,57.0801,57.3279,57.0066,57.1811,87629.0
2019-09-04 09:35:00,62.28,62.37,62.15,62.23,20740.0,57.1719,57.2545,57.0525,57.126,20740.0
2019-09-04 09:40:00,62.22,62.5,62.21,62.35,46463.0,57.1168,57.3738,57.1076,57.2361,46463.0
2019-09-04 09:45:00,62.37,62.41,62.25,62.38,28142.0,57.2545,57.2912,57.1443,57.2637,28142.0
2019-09-04 09:50:00,62.33,62.36,62.23,62.25,16182.0,57.2178,57.2453,57.126,57.1443,16182.0
2019-09-04 09:55:00,62.28,62.29,62.15,62.19,12760.0,57.1719,57.1811,57.0525,57.0893,12760.0
2019-09-04 10:00:00,62.21,62.3,62.2,62.28,19346.0,57.1076,57.1902,57.0984,57.1719,19346.0
2019-09-04 10:05:00,62.3,62.31,62.18,62.27,10814.0,57.1902,57.1994,57.0801,57.1627,10814.0
2019-09-04 10:10:00,62.27,62.28,62.17,62.19,17674.0,57.1627,57.1719,57.0709,57.0893,17674.0
2019-09-04 10:15:00,62.2,62.21,62.14,62.18,21559.0,57.0984,57.1076,57.0434,57.0801,21559.0
2019-09-04 10:20:00,62.17,62.22,62.12,62.13,16486.0,57.0709,57.1168,57.025,57.0342,16486.0
2019-09-04 10:25:00,62.12,62.16,62.07,62.11,25197.0,57.025,57.0617,56.9791,57.0158,25197.0
2019-09-04 10:30:00,62.11,62.25,62.1,62.23,16112.0,57.0158,57.1443,57.0066,57.126,16112.0
2019-09-04 10:35:00,62.22,62.22,62.13,62.13,9873.0,57.1168,57.1168,57.0342,57.0342,9873.0
2019-09-04 10:40:00,62.13,62.14,62.07,62.1,14831.0,57.0342,57.0434,56.9791,57.0066,14831.0
2019-09-04 10:45:00,62.11,62.17,62.09,62.15,8403.0,57.0158,57.0709,56.9975,57.0525,8403.0
2019-09-04 10:50:00,62.15,62.25,62.14,62.16,18379.0,57.0525,57.1443,57.0434,57.0617,18379.0
2019-09-04 10:55:00,62.17,62.22,62.14,62.16,23812.0,57.0709,57.1168,57.0434,57.0617,23812.0
2019-09-04 11:00:00,62.16,62.24,62.16,62.21,18394.0,57.0617,57.1352,57.0617,57.1076,18394.0
2019-09-04 11:05:00,62.2,62.2,62.14,62.15,9614.0,57.0984,57.0984,57.0434,57.0525,9614.0
2019-09-04 11:10:00,62.16,62.18,62.12,62.15,13458.0,57.0617,57.0801,57.025,57.0525,13458.0
2019-09-04 11:15:00,62.14,62.15,62.1,62.11,17123.0,57.0434,57.0525,57.0066,57.0158,17123.0
2019-09-04 11:20:00,62.1,62.14,62.08,62.08,11862.0,57.0066,57.0434,56.9883,56.9883,11862.0
2019-09-04 11:25:00,62.07,62.13,62.04,62.13,15030.0,56.9791,57.0342,56.9516,57.0342,15030.0
2019-09-04 11:30:00,62.14,62.19,62.11,62.15,20661.0,57.0434,57.0893,57.0158,57.0525,20661.0
2019-09-04 11:35:00,62.14,62.22,62.11,62.19,12100.0,57.0434,57.1168,57.0158,57.0893,12100.0
2019-09-04 11:40:00,62.18,62.25,62.17,62.19,11603.0,57.0801,57.1443,57.0709,57.0893,11603.0
2019-09-04 11:45:00,62.2,62.22,62.18,62.2,13263.0,57.0984,57.1168,57.0801,57.0984,13263.0
2019-09-04 11:50:00,62.2,62.2,62.13,62.18,15364.0,57.0984,57.0984,57.0342,57.0801,15364.0
2019-09-04 11:55:00,62.18,62.2,62.17,62.18,4051.0,57.0801,57.0984,57.0709,57.0801,4051.0
2019-09-04 12:00:00,62.18,62.2,62.17,62.19,5689.0,57.0801,57.0984,57.0709,57.0893,5689.0
2019-09-04 12:05:00,62.18,62.18,62.11,62.13,15386.0,57.0801,57.0801,57.0158,57.0342,15386.0
2019-09-04 12:10:00,62.11,62.17,62.09,62.17,6196.0,57.0158,57.0709,56.9975,57.0709,6196.0
2019-09-04 12:15:00,62.17,62.17,62.1,62.13,10560.0,57.0709,57.0709,57.0066,57.0342,10560.0
2019-09-04 12:20:00,62.13,62.14,62.12,62.14,4949.0,57.0342,57.0434,57.025,57.0434,4949.0
2019-09-04 12:25:00,62.14,62.18,62.13,62.18,9227.0,57.0434,57.0801,57.0342,57.0801,9227.0
2019-09-04 12:30:00,62.18,62.21,62.15,62.16,7897.0,57.0801,57.1076,57.0525,57.0617,7897.0
2019-09-04 12:35:00,62.16,62.21,62.15,62.21,7326.0,57.0617,57.1076,57.0525,57.1076,7326.0
2019-09-04 12:40:00,62.2,62.23,62.18,62.22,26664.0,57.0984,57.126,57.0801,57.1168,26664.0
2019-09-04 12:45:00,62.23,62.36,62.23,62.36,15023.0,57.126,57.2453,57.126,57.2453,15023.0
2019-09-04 12:50:00,62.35,62.39,62.32,62.35,10786.0,57.2361,57.2729,57.2086,57.2361,10786.0
2019-09-04 12:55:00,62.35,62.41,62.34,62.35,10834.0,57.2361,57.2912,57.227,57.2361,10834.0
2019-09-04 13:00:00,62.35,62.36,62.25,62.27,16740.0,57.2361,57.2453,57.1443,57.1627,16740.0
2019-09-04 13:05:00,62.28,62.31,62.21,62.23,24928.0,57.1719,57.1994,57.1076,57.126,24928.0
2019-09-04 13:10:00,62.23,62.23,62.15,62.17,73729.0,57.126,57.126,57.0525,57.0709,73729.0
2019-09-04 13:15:00,62.18,62.2,62.14,62.15,8922.0,57.0801,57.0984,57.0434,57.0525,8922.0
2019-09-04 13:20:00,62.16,62.17,62.15,62.17,4603.0,57.0617,57.0709,57.0525,57.0709,4603.0
2019-09-04 13:25:00,62.18,62.22,62.18,62.18,17592.0,57.0801,57.1168,57.0801,57.0801,17592.0
2019-09-04 13:30:00,62.2,62.22,62.17,62.2,32603.0,57.0984,57.1168,57.0709,57.0984,32603.0
2019-09-04 13:35:00,62.21,62.26,62.17,62.22,23526.0,57.1076,57.1535,57.0709,57.1168,23526.0
2019-09-04 13:40:00,62.21,62.22,62.18,62.2,6548.0,57.1076,57.1168,57.0801,57.0984,6548.0
2019-09-04 13:45:00,62.19,62.21,62.17,62.19,10484.0,57.0893,57.1076,57.0709,57.0893,10484.0
2019-09-04 13:50:00,62.18,62.2,62.15,62.2,8426.0,57.0801,57.0984,57.0525,57.0984,8426.0
2019-09-04 13:55:00,62.19,62.23,62.18,62.22,6121.0,57.0893,57.126,57.0801,57.1168,6121.0
2019-09-04 14:00:00,62.22,62.3,62.22,62.3,14712.0,57.1168,57.1902,57.1168,57.1902,14712.0
2019-09-04 14:05:00,62.3,62.3,62.25,62.26,9556.0,57.1902,57.1902,57.1443,57.1535,9556.0
2019-09-04 14:10:00,62.26,62.26,62.18,62.21,6370.0,57.1535,57.1535,57.0801,57.1076,6370.0
2019-09-04 14:15:00,62.22,62.26,62.2,62.25,7185.0,57.1168,57.1535,57.0984,57.1443,7185.0
2019-09-04 14:20:00,62.25,62.27,62.24,62.25,10081.0,57.1443,57.1627,57.1352,57.1443,10081.0
2019-09-04 14:25:00,62.27,62.33,62.27,62.32,8313.0,57.1627,57.2178,57.1627,57.2086,8313.0
2019-09-04 14:30:00,62.32,62.4,62.32,62.4,17356.0,57.2086,57.282,57.2086,57.282,17356.0
2019-09-04 14:35:00,62.41,62.41,62.34,62.34,18723.0,57.2912,57.2912,57.227,57.227,18723.0
2019-09-04 14:40:00,62.35,62.41,62.35,62.4,11108.0,57.2361,57.2912,57.2361,57.282,11108.0
2019-09-04 14:45:00,62.41,62.46,62.4,62.45,8578.0,57.2912,57.3371,57.282,57.3279,8578.0
2019-09-04 14:50:00,62.44,62.45,62.42,62.44,10935.0,57.3188,57.3279,57.3004,57.3188,10935.0
2019-09-04 14:55:00,62.44,62.44,62.37,62.41,8861.0,57.3188,57.3188,57.2545,57.2912,8861.0
2019-09-04 15:00:00,62.41,62.43,62.4,62.42,5602.0,57.2912,57.3096,57.282,57.3004,5602.0
2019-09-04 15:05:00,62.43,62.44,62.41,62.43,10940.0,57.3096,57.3188,57.2912,57.3096,10940.0
2019-09-04 15:10:00,62.44,62.5,62.43,62.49,13451.0,57.3188,57.3738,57.3096,57.3647,13451.0
2019-09-04 15:15:00,62.49,62.49,62.44,62.45,9846.0,57.3647,57.3647,57.3188,57.3279,9846.0
2019-09-04 15:20:00,62.45,62.46,62.43,62.46,19047.0,57.3279,57.3371,57.3096,57.3371,19047.0
2019-09-04 15:25:00,62.46,62.5,62.45,62.49,12902.0,57.3371,57.3738,57.3279,57.3647,12902.0
2019-09-04 15:30:00,62.49,62.55,62.48,62.52,19709.0,57.3647,57.4197,57.3555,57.3922,19709.0
2019-09-04 15:35:00,62.52,62.54,62.5,62.53,17214.0,57.3922,57.4106,57.3738,57.4014,17214.0
2019-09-04 15:40:00,62.53,62.55,62.52,62.52,16965.0,57.4014,57.4197,57.3922,57.3922,16965.0
2019-09-04 15:45:00,62.52,62.55,62.49,62.51,39243.0,57.3922,57.4197,57.3647,57.383,39243.0
2019-09-04 15:50:00,62.51,62.53,62.42,62.43,57817.0,57.383,57.4014,57.3004,57.3096,57817.0
2019-09-04 15:55:00,62.42,62.43,62.37,62.42,113723.0,57.3004,57.3096,57.2545,57.3004,113723.0
2019-09-05 09:30:00,63.16,63.5,63.16,63.36,42932.0,57.9797,58.2918,57.9797,58.1633,42932.0
2019-09-05 09:35:00,63.38,63.4,63.26,63.27,13194.0,58.1817,58.2,58.0715,58.0807,13194.0
2019-09-05 09:40:00,63.28,63.38,63.24,63.36,6983.0,58.0899,58.1817,58.0531,58.1633,6983.0
2019-09-05 09:45:00,63.34,63.49,63.32,63.34,10884.0,58.1449,58.2826,58.1266,58.1449,10884.0
2019-09-05 09:50:00,63.33,63.38,63.32,63.36,12012.0,58.1358,58.1817,58.1266,58.1633,12012.0
2019-09-05 09:55:00,63.38,63.49,63.35,63.46,16192.0,58.1817,58.2826,58.1541,58.2551,16192.0
2019-09-05 10:00:00,63.48,63.67,63.48,63.62,26817.0,58.2735,58.4479,58.2735,58.402,26817.0
2019-09-05 10:05:00,63.62,63.67,63.6,63.67,13671.0,58.402,58.4479,58.3836,58.4479,13671.0
2019-09-05 10:10:00,63.67,63.74,63.57,63.72,12599.0,58.4479,58.5121,58.3561,58.4938,12599.0
2019-09-05 10:15:00,63.74,63.96,63.74,63.96,16668.0,58.5121,58.7141,58.5121,58.7141,16668.0
2019-09-05 10:20:00,63.92,63.93,63.78,63.86,40717.0,58.6774,58.6865,58.5489,58.6223,40717.0
2019-09-05 10:25:00,63.86,63.87,63.77,63.8,19147.0,58.6223,58.6315,58.5397,58.5672,19147.0
2019-09-05 10:30:00,63.8,63.84,63.76,63.83,11691.0,58.5672,58.6039,58.5305,58.5948,11691.0
2019-09-05 10:35:00,63.84,63.85,63.79,63.8,12698.0,58.6039,58.6131,58.558,58.5672,12698.0
2019-09-05 10:40:00,63.79,63.82,63.67,63.69,10657.0,58.558,58.5856,58.4479,58.4662,10657.0
2019-09-05 10:45:00,63.7,63.72,63.57,63.58,12392.0,58.4754,58.4938,58.3561,58.3653,12392.0
2019-09-05 10:50:00,63.58,63.63,63.57,63.63,12844.0,58.3653,58.4112,58.3561,58.4112,12844.0
2019-09-05 10:55:00,63.64,63.66,63.59,63.62,12657.0,58.4203,58.4387,58.3744,58.402,12657.0
2019-09-05 11:00:00,63.63,63.74,63.6,63.67,18546.0,58.4112,58.5121,58.3836,58.4479,18546.0
2019-09-05 11:05:00,63.67,63.69,63.6,63.6,11354.0,58.4479,58.4662,58.3836,58.3836,11354.0
2019-09-05 11:10:00,63.61,63.66,63.57,63.64,18640.0,58.3928,58.4387,58.3561,58.4203,18640.0
2019-09-05 11:15:00,63.65,63.66,63.55,63.58,12186.0,58.4295,58.4387,58.3377,58.3653,12186.0
2019-09-05 11:20:00,63.57,63.6,63.55,63.57,8191.0,58.3561,58.3836,58.3377,58.3561,8191.0
2019-09-05 11:25:00,63.55,63.65,63.55,63.63,9374.0,58.3377,58.4295,58.3377,58.4112,9374.0
2019-09-05 11:30:00,63.62,63.68,63.62,63.68,6321.0,58.402,58.4571,58.402,58.4571,6321.0
2019-09-05 11:35:00,63.68,63.71,63.67,63.7,51901.0,58.4571,58.4846,58.4479,58.4754,51901.0
2019-09-05 11:40:00,63.69,63.76,63.67,63.73,15038.0,58.4662,58.5305,58.4479,58.503,15038.0
2019-09-05 11:45:00,63.72,63.72,63.66,63.68,20047.0,58.4938,58.4938,58.4387,58.4571,20047.0
2019-09-05 11:50:00,63.69,63.7,63.65,63.69,12100.0,58.4662,58.4754,58.4295,58.4662,12100.0
2019-09-05 11:55:00,63.69,63.75,63.66,63.73,20606.0,58.4662,58.5213,58.4387,58.503,20606.0
2019-09-05 12:00:00,63.72,63.76,63.7,63.73,8033.0,58.4938,58.5305,58.4754,58.503,8033.0
2019-09-05 12:05:00,63.73,63.76,63.71,63.75,11054.0,58.503,58.5305,58.4846,58.5213,11054.0
2019-09-05 12:10:00,63.73,63.82,63.72,63.8,9945.0,58.503,58.5856,58.4938,58.5672,9945.0
2019-09-05 12:15:00,63.8,63.84,63.77,63.79,9622.0,58.5672,58.6039,58.5397,58.558,9622.0
2019-09-05 12:20:00,63.79,63.8,63.7,63.75,21434.0,58.558,58.5672,58.4754,58.5213,21434.0
2019-09-05 12:25:00,63.76,63.77,63.72,63.76,11367.0,58.5305,58.5397,58.4938,58.5305,11367.0
2019-09-05 12:30:00,63.75,63.79,63.73,63.79,9597.0,58.5213,58.558,58.503,58.558,9597.0
2019-09-05 12:35:00,63.78,63.82,63.78,63.81,10255.0,58.5489,58.5856,58.5489,58.5764,10255.0
2019-09-05 12:40:00,63.81,63.85,63.81,63.84,8955.0,58.5764,58.6131,58.5764,58.6039,8955.0
2019-09-05 12:45:00,63.83,63.87,63.83,63.87,9128.0,58.5948,58.6315,58.5948,58.6315,9128.0
2019-09-05 12:50:00,63.87,63.94,63.86,63.94,16332.0,58.6315,58.6957,58.6223,58.6957,16332.0
2019-09-05 12:55:00,63.94,63.99,63.93,63.98,20073.0,58.6957,58.7416,58.6865,58.7324,20073.0
2019-09-05 13:00:00,63.98,64.0,63.93,63.94,19136.0,58.7324,58.7508,58.6865,58.6957,19136.0
2019-09-05 13:05:00,63.94,63.96,63.88,63.96,7781.0,58.6957,58.7141,58.6407,58.7141,7781.0
2019-09-05 13:10:00,63.96,64.0,63.95,64.0,15367.0,58.7141,58.7508,58.7049,58.7508,15367.0
2019-09-05 13:15:00,64.0,64.05,63.99,64.04,29545.0,58.7508,58.7967,58.7416,58.7875,29545.0
2019-09-05 13:20:00,64.04,64.05,63.98,64.03,16134.0,58.7875,58.7967,58.7324,58.7783,16134.0
2019-09-05 13:25:00,64.04,64.09,64.0,64.07,14805.0,58.7875,58.8334,58.7508,58.8151,14805.0
2019-09-05 13:30:00,64.07,64.09,64.04,64.05,16412.0,58.8151,58.8334,58.7875,58.7967,16412.0
2019-09-05 13:35:00,64.05,64.11,64.01,64.11,14450.0,58.7967,58.8518,58.76,58.8518,14450.0
2019-09-05 13:40:00,64.1,64.11,64.04,64.06,10141.0,58.8426,58.8518,58.7875,58.8059,10141.0
2019-09-05 13:45:00,64.06,64.11,64.05,64.08,10457.0,58.8059,58.8518,58.7967,58.8242,10457.0
2019-09-05 13:50:00,64.08,64.11,64.07,64.11,6438.0,58.8242,58.8518,58.8151,58.8518,6438.0
2019-09-05 13:55:00,64.11,64.13,64.02,64.08,17940.0,58.8518,58.8701,58.7692,58.8242,17940.0
2019-09-05 14:00:00,64.08,64.12,64.05,64.09,92049.0,58.8242,58.861,58.7967,58.8334,92049.0
2019-09-05 14:05:00,64.09,64.12,64.07,64.12,10440.0,58.8334,58.861,58.8151,58.861,10440.0
2019-09-05 14:10:00,64.11,64.2,64.1,64.19,20778.0,58.8518,58.9344,58.8426,58.9252,20778.0
2019-09-05 14:15:00,64.2,64.2,64.15,64.17,20500.0,58.9344,58.9344,58.8885,58.9069,20500.0
2019-09-05 14:20:00,64.17,64.17,64.06,64.12,34957.0,58.9069,58.9069,58.8059,58.861,34957.0
2019-09-05 14:25:00,64.12,64.16,64.0,64.03,39773.0,58.861,58.8977,58.7508,58.7783,39773.0
2019-09-05 14:30:00,64.03,64.04,64.01,64.02,8603.0,58.7783,58.7875,58.76,58.7692,8603.0
2019-09-05 14:35:00,64.03,64.04,63.98,64.02,11338.0,58.7783,58.7875,58.7324,58.7692,11338.0
2019-09-05 14:40:00,64.01,64.06,64.0,64.06,291433.0,58.76,58.8059,58.7508,58.8059,291433.0
2019-09-05 14:45:00,64.06,64.17,64.05,64.15,74828.0,58.8059,58.9069,58.7967,58.8885,74828.0
2019-09-05 14:50:00,64.15,64.16,64.08,64.12,66153.0,58.8885,58.8977,58.8242,58.861,66153.0
2019-09-05 14:55:00,64.13,64.14,64.1,64.13,10756.0,58.8701,58.8793,58.8426,58.8701,10756.0
2019-09-05 15:00:00,64.14,64.21,64.1,64.12,35491.0,58.8793,58.9436,58.8426,58.861,35491.0
2019-09-05 15:05:00,64.12,64.14,64.07,64.09,10000.0,58.861,58.8793,58.8151,58.8334,10000.0
2019-09-05 15:10:00,64.1,64.11,64.06,64.11,8103.0,58.8426,58.8518,58.8059,58.8518,8103.0
2019-09-05 15:15:00,64.11,64.15,64.09,64.15,13164.0,58.8518,58.8885,58.8334,58.8885,13164.0
2019-09-05 15:20:00,64.15,64.18,64.1,64.18,14228.0,58.8885,58.916,58.8426,58.916,14228.0
2019-09-05 15:25:00,64.17,64.21,64.16,64.19,19912.0,58.9069,58.9436,58.8977,58.9252,19912.0
2019-09-05 15:30:00,64.18,64.19,64.14,64.15,22510.0,58.916,58.9252,58.8793,58.8885,22510.0
2019-09-05 15:35:00,64.15,64.17,64.05,64.06,25307.0,58.8885,58.9069,58.7967,58.8059,25307.0
2019-09-05 15:40:00,64.06,64.1,64.05,64.08,27095.0,58.8059,58.8426,58.7967,58.8242,27095.0
2019-09-05 15:45:00,64.07,64.16,64.06,64.14,36878.0,58.8151,58.8977,58.8059,58.8793,36878.0
2019-09-05 15:50:00,64.14,64.23,64.11,64.23,113961.0,58.8793,58.9619,58.8518,58.9619,113961.0
2019-09-05 15:55:00,64.23,64.31,64.21,64.26,405287.0,58.9619,59.0354,58.9436,58.9895,405287.0
2019-09-06 09:30:00,64.27,64.5,64.09,64.47,46233.0,58.9987,59.2098,58.8334,59.1823,46233.0
2019-09-06 09:35:00,64.44,64.47,64.15,64.28,23570.0,59.1547,59.1823,58.8885,59.0078,23570.0
2019-09-06 09:40:00,64.3,64.44,64.26,64.3,20524.0,59.0262,59.1547,58.9895,59.0262,20524.0
2019-09-06 09:45:00,64.3,64.6,64.29,64.58,20204.0,59.0262,59.3016,59.017,59.2832,20204.0
2019-09-06 09:50:00,64.57,64.58,64.49,64.52,18692.0,59.2741,59.2832,59.2006,59.2282,18692.0
2019-09-06 09:55:00,64.52,64.53,64.33,64.43,17801.0,59.2282,59.2373,59.0537,59.1455,17801.0
2019-09-06 10:00:00,64.44,64.48,64.35,64.36,41427.0,59.1547,59.1914,59.0721,59.0813,41427.0
2019-09-06 10:05:00,64.36,64.51,64.36,64.49,26828.0,59.0813,59.219,59.0813,59.2006,26828.0
2019-09-06 10:10:00,64.48,64.55,64.47,64.51,19546.0,59.1914,59.2557,59.1823,59.219,19546.0
2019-09-06 10:15:00,64.51,64.59,64.44,64.45,16920.0,59.219,59.2924,59.1547,59.1639,16920.0
2019-09-06 10:20:00,64.44,64.56,64.42,64.56,19047.0,59.1547,59.2649,59.1364,59.2649,19047.0
2019-09-06 10:25:00,64.56,64.57,64.49,64.54,10228.0,59.2649,59.2741,59.2006,59.2465,10228.0
2019-09-06 10:30:00,64.56,64.58,64.51,64.56,21362.0,59.2649,59.2832,59.219,59.2649,21362.0
2019-09-06 10:35:00,64.56,64.6,64.54,64.56,21640.0,59.2649,59.3016,59.2465,59.2649,21640.0
2019-09-06 10:40:00,64.56,64.75,64.56,64.75,19029.0,59.2649,59.4393,59.2649,59.4393,19029.0
2019-09-06 10:45:00,64.75,64.8,64.7,64.78,21864.0,59.4393,59.4852,59.3934,59.4668,21864.0
2019-09-06 10:50:00,64.78,64.84,64.74,64.76,26394.0,59.4668,59.5219,59.4301,59.4485,26394.0
2019-09-06 10:55:00,64.75,64.77,64.69,64.77,25403.0,59.4393,59.4577,59.3842,59.4577,25403.0
2019-09-06 11:00:00,64.78,64.79,64.75,64.76,21303.0,59.4668,59.476,59.4393,59.4485,21303.0
2019-09-06 11:05:00,64.76,64.8,64.74,64.79,33236.0,59.4485,59.4852,59.4301,59.476,33236.0
2019-09-06 11:10:00,64.78,64.8,64.72,64.78,26366.0,59.4668,59.4852,59.4118,59.4668,26366.0
2019-09-06 11:15:00,64.78,64.83,64.73,64.83,27049.0,59.4668,59.5127,59.4209,59.5127,27049.0
2019-09-06 11:20:00,64.81,64.89,64.8,64.88,33612.0,59.4944,59.5678,59.4852,59.5586,33612.0
2019-09-06 11:25:00,64.87,64.91,64.84,64.88,25894.0,59.5495,59.5862,59.5219,59.5586,25894.0
2019-09-06 11:30:00,64.88,64.9,64.81,64.83,35744.0,59.5586,59.577,59.4944,59.5127,35744.0
2019-09-06 11:35:00,64.82,64.9,64.81,64.89,13201.0,59.5036,59.577,59.4944,59.5678,13201.0
2019-09-06 11:40:00,64.89,64.95,64.84,64.94,42389.0,59.5678,59.6229,59.5219,59.6137,42389.0
2019-09-06 11:45:00,64.94,64.96,64.86,64.87,47677.0,59.6137,59.6321,59.5403,59.5495,47677.0
2019-09-06 11:50:00,64.88,64.88,64.83,64.87,11979.0,59.5586,59.5586,59.5127,59.5495,11979.0
2019-09-06 11:55:00,64.87,64.88,64.83,64.85,14779.0,59.5495,59.5586,59.5127,59.5311,14779.0
2019-09-06 12:00:00,64.85,64.95,64.84,64.94,21422.0,59.5311,59.6229,59.5219,59.6137,21422.0
2019-09-06 12:05:00,64.94,64.94,64.89,64.92,12697.0,59.6137,59.6137,59.5678,59.5954,12697.0
2019-09-06 12:10:00,64.92,64.93,64.88,64.88,11921.0,59.5954,59.6045,59.5586,59.5586,11921.0
2019-09-06 12:15:00,64.88,64.92,64.88,64.88,17616.0,59.5586,59.5954,59.5586,59.5586,17616.0
2019-09-06 12:20:00,64.89,64.92,64.88,64.92,11881.0,59.5678,59.5954,59.5586,59.5954,11881.0
2019-09-06 12:25:00,64.92,64.94,64.87,64.9,10973.0,59.5954,59.6137,59.5495,59.577,10973.0
2019-09-06 12:30:00,64.9,64.91,64.85,64.88,12998.0,59.577,59.5862,59.5311,59.5586,12998.0
2019-09-06 12:35:00,64.88,64.92,64.86,64.91,10303.0,59.5586,59.5954,59.5403,59.5862,10303.0
2019-09-06 12:40:00,64.91,64.91,64.82,64.83,10917.0,59.5862,59.5862,59.5036,59.5127,10917.0
2019-09-06 12:45:00,64.83,64.86,64.75,64.83,20132.0,59.5127,59.5403,59.4393,59.5127,20132.0
2019-09-06 12:50:00,64.83,64.91,64.78,64.87,25292.0,59.5127,59.5862,59.4668,59.5495,25292.0
2019-09-06 12:55:00,64.87,64.93,64.86,64.92,18630.0,59.5495,59.6045,59.5403,59.5954,18630.0
2019-09-06 13:00:00,64.92,64.97,64.9,64.95,19806.0,59.5954,59.6412,59.577,59.6229,19806.0
2019-09-06 13:05:00,64.95,64.97,64.93,64.96,10780.0,59.6229,59.6412,59.6045,59.6321,10780.0
2019-09-06 13:10:00,64.97,65.0,64.96,64.98,21489.0,59.6412,59.6688,59.6321,59.6504,21489.0
2019-09-06 13:15:00,64.98,65.0,64.94,64.95,20388.0,59.6504,59.6688,59.6137,59.6229,20388.0
2019-09-06 13:20:00,64.95,64.97,64.91,64.96,67012.0,59.6229,59.6412,59.5862,59.6321,67012.0
2019-09-06 13:25:00,64.96,65.0,64.95,64.97,14218.0,59.6321,59.6688,59.6229,59.6412,14218.0
2019-09-06 13:30:00,64.96,64.99,64.95,64.97,68886.0,59.6321,59.6596,59.6229,59.6412,68886.0
2019-09-06 13:35:00,64.97,64.99,64.93,64.98,18951.0,59.6412,59.6596,59.6045,59.6504,18951.0
2019-09-06 13:40:00,64.98,64.98,64.9,64.91,10702.0,59.6504,59.6504,59.577,59.5862,10702.0
2019-09-06 13:45:00,64.92,64.92,64.88,64.91,13352.0,59.5954,59.5954,59.5586,59.5862,13352.0
2019-09-06 13:50:00,64.91,64.92,64.88,64.91,43789.0,59.5862,59.5954,59.5586,59.5862,43789.0
2019-09-06 13:55:00,64.91,64.92,64.86,64.89,80421.0,59.5862,59.5954,59.5403,59.5678,80421.0
2019-09-06 14:00:00,64.89,64.89,64.76,64.77,18467.0,59.5678,59.5678,59.4485,59.4577,18467.0
2019-09-06 14:05:00,64.77,64.85,64.77,64.84,15438.0,59.4577,59.5311,59.4577,59.5219,15438.0
2019-09-06 14:10:00,64.85,64.92,64.85,64.9,18273.0,59.5311,59.5954,59.5311,59.577,18273.0
2019-09-06 14:15:00,64.91,64.92,64.88,64.91,13252.0,59.5862,59.5954,59.5586,59.5862,13252.0
2019-09-06 14:20:00,64.91,64.94,64.9,64.92,30881.0,59.5862,59.6137,59.577,59.5954,30881.0
2019-09-06 14:25:00,64.93,64.96,64.92,64.95,15645.0,59.6045,59.6321,59.5954,59.6229,15645.0
2019-09-06 14:30:00,64.95,64.96,64.94,64.95,16805.0,59.6229,59.6321,59.6137,59.6229,16805.0
2019-09-06 14:35:00,64.95,64.96,64.9,64.96,15469.0,59.6229,59.6321,59.577,59.6321,15469.0
2019-09-06 14:40:00,64.95,64.96,64.88,64.89,17653.0,59.6229,59.6321,59.5586,59.5678,17653.0
2019-09-06 14:45:00,64.89,64.89,64.84,64.89,12439.0,59.5678,59.5678,59.5219,59.5678,12439.0
2019-09-06 14:50:00,64.89,64.95,64.85,64.87,19926.0,59.5678,59.6229,59.5311,59.5495,19926.0
2019-09-06 14:55:00,64.87,64.87,64.82,64.84,21852.0,59.5495,59.5495,59.5036,59.5219,21852.0
2019-09-06 15:00:00,64.84,64.86,64.68,64.69,138441.0,59.5219,59.5403,59.375,59.3842,138441.0
2019-09-06 15:05:00,64.68,64.69,64.6,64.63,38369.0,59.375,59.3842,59.3016,59.3291,38369.0
2019-09-06 15:10:00,64.63,64.64,64.57,64.64,35502.0,59.3291,59.3383,59.2741,59.3383,35502.0
2019-09-06 15:15:00,64.64,64.65,64.56,64.59,23688.0,59.3383,59.3475,59.2649,59.2924,23688.0
2019-09-06 15:20:00,64.59,64.69,64.57,64.69,20436.0,59.2924,59.3842,59.2741,59.3842,20436.0
2019-09-06 15:25:00,64.7,64.72,64.64,64.7,21545.0,59.3934,59.4118,59.3383,59.3934,21545.0
2019-09-06 15:30:00,64.7,64.75,64.69,64.75,25107.0,59.3934,59.4393,59.3842,59.4393,25107.0
2019-09-06 15:35:00,64.74,64.76,64.66,64.67,69002.0,59.4301,59.4485,59.3567,59.3659,69002.0
2019-09-06 15:40:00,64.68,64.69,64.65,64.69,30179.0,59.375,59.3842,59.3475,59.3842,30179.0
2019-09-06 15:45:00,64.69,64.69,64.61,64.64,56799.0,59.3842,59.3842,59.3108,59.3383,56799.0
2019-09-06 15:50:00,64.64,64.64,64.47,64.47,69917.0,59.3383,59.3383,59.1823,59.1823,69917.0
2019-09-06 15:55:00,64.47,64.47,64.39,64.45,124617.0,59.1823,59.1823,59.1088,59.1639,124617.0
2019-09-09 09:30:00,64.53,64.64,64.4,64.48,41047.0,59.2373,59.3383,59.118,59.1914,41047.0
2019-09-09 09:35:00,64.48,64.51,64.41,64.47,15912.0,59.1914,59.219,59.1272,59.1823,15912.0
2019-09-09 09:40:00,64.44,64.55,64.44,64.5,9085.0,59.1547,59.2557,59.1547,59.2098,9085.0
2019-09-09 09:45:00,64.48,64.53,64.45,64.51,17347.0,59.1914,59.2373,59.1639,59.219,17347.0
2019-09-09 09:50:00,64.51,64.57,64.37,64.43,19765.0,59.219,59.2741,59.0905,59.1455,19765.0
2019-09-09 09:55:00,64.42,64.45,64.25,64.25,13385.0,59.1364,59.1639,58.9803,58.9803,13385.0
2019-09-09 10:00:00,64.26,64.3,64.19,64.26,15181.0,58.9895,59.0262,58.9252,58.9895,15181.0
2019-09-09 10:05:00,64.25,64.29,64.18,64.19,18658.0,58.9803,59.017,58.916,58.9252,18658.0
2019-09-09 10:10:00,64.21,64.31,64.17,64.24,12250.0,58.9436,59.0354,58.9069,58.9711,12250.0
2019-09-09 10:15:00,64.24,64.35,64.15,64.34,13507.0,58.9711,59.0721,58.8885,59.0629,13507.0
2019-09-09 10:20:00,64.35,64.53,64.33,64.53,17342.0,59.0721,59.2373,59.0537,59.2373,17342.0
2019-09-09 10:25:00,64.53,64.56,64.46,64.53,9736.0,59.2373,59.2649,59.1731,59.2373,9736.0
2019-09-09 10:30:00,64.52,64.58,64.46,64.52,11822.0,59.2282,59.2832,59.1731,59.2282,11822.0
2019-09-09 10:35:00,64.51,64.53,64.47,64.5,7648.0,59.219,59.2373,59.1823,59.2098,7648.0
2019-09-09 10:40:00,64.49,64.56,64.44,64.51,10565.0,59.2006,59.2649,59.1547,59.219,10565.0
2019-09-09 10:45:00,64.55,64.57,64.5,64.5,7893.0,59.2557,59.2741,59.2098,59.2098,7893.0
2019-09-09 10:50:00,64.49,64.57,64.48,64.52,7131.0,59.2006,59.2741,59.1914,59.2282,7131.0
2019-09-09 10:55:00,64.53,64.58,64.51,64.56,9071.0,59.2373,59.2832,59.219,59.2649,9071.0
2019-09-09 11:00:00,64.55,64.55,64.47,64.51,8334.0,59.2557,59.2557,59.1823,59.219,8334.0
2019-09-09 11:05:00,64.5,64.53,64.47,64.49,11806.0,59.2098,59.2373,59.1823,59.2006,11806.0
2019-09-09 11:10:00,64.48,64.56,64.43,64.55,12231.0,59.1914,59.2649,59.1455,59.2557,12231.0
2019-09-09 11:15:00,64.53,64.53,64.47,64.5,9163.0,59.2373,59.2373,59.1823,59.2098,9163.0
2019-09-09 11:20:00,64.49,64.5,64.45,64.45,9320.0,59.2006,59.2098,59.1639,59.1639,9320.0
2019-09-09 11:25:00,64.44,64.49,64.43,64.47,9714.0,59.1547,59.2006,59.1455,59.1823,9714.0
2019-09-09 11:30:00,64.47,64.51,64.45,64.48,6300.0,59.1823,59.219,59.1639,59.1914,6300.0
2019-09-09 11:35:00,64.48,64.49,64.43,64.46,8296.0,59.1914,59.2006,59.1455,59.1731,8296.0
2019-09-09 11:40:00,64.46,64.48,64.35,64.41,15161.0,59.1731,59.1914,59.0721,59.1272,15161.0
2019-09-09 11:45:00,64.42,64.43,64.37,64.38,9970.0,59.1364,59.1455,59.0905,59.0996,9970.0
2019-09-09 11:50:00,64.38,64.42,64.33,64.41,11859.0,59.0996,59.1364,59.0537,59.1272,11859.0
2019-09-09 11:55:00,64.41,64.47,64.39,64.39,31641.0,59.1272,59.1823,59.1088,59.1088,31641.0
2019-09-09 12:00:00,64.4,64.44,64.32,64.34,58143.0,59.118,59.1547,59.0446,59.0629,58143.0
2019-09-09 12:05:00,64.35,64.36,64.27,64.28,15257.0,59.0721,59.0813,58.9987,59.0078,15257.0
2019-09-09 12:10:00,64.27,64.27,64.22,64.25,12737.0,58.9987,58.9987,58.9528,58.9803,12737.0
2019-09-09 12:15:00,64.25,64.26,64.17,64.19,12642.0,58.9803,58.9895,58.9069,58.9252,12642.0
2019-09-09 12:20:00,64.19,64.21,64.17,64.2,11555.0,58.9252,58.9436,58.9069,58.9344,11555.0
2019-09-09 12:25:00,64.2,64.25,64.17,64.25,42533.0,58.9344,58.9803,58.9069,58.9803,42533.0
2019-09-09 12:30:00,64.26,64.29,64.18,64.22,22460.0,58.9895,59.017,58.916,58.9528,22460.0
2019-09-09 12:35:00,64.23,64.23,64.04,64.11,23991.0,58.9619,58.9619,58.7875,58.8518,23991.0
2019-09-09 12:40:00,64.14,64.19,64.12,64.18,10064.0,58.8793,58.9252,58.861,58.916,10064.0
2019-09-09 12:45:00,64.17,64.2,64.14,64.15,10655.0,58.9069,58.9344,58.8793,58.8885,10655.0
2019-09-09 12:50:00,64.16,64.21,64.1,64.2,11914.0,58.8977,58.9436,58.8426,58.9344,11914.0
2019-09-09 12:55:00,64.21,64.24,64.21,64.24,11283.0,58.9436,58.9711,58.9436,58.9711,11283.0
2019-09-09 13:00:00,64.23,64.25,64.2,64.25,14753.0,58.9619,58.9803,58.9344,58.9803,14753.0
2019-09-09 13:05:00,64.25,64.26,64.17,64.21,10217.0,58.9803,58.9895,58.9069,58.9436,10217.0
2019-09-09 13:10:00,64.22,64.23,64.16,64.17,18075.0,58.9528,58.9619,58.8977,58.9069,18075.0
2019-09-09 13:15:00,64.16,64.19,64.16,64.16,5756.0,58.8977,58.9252,58.8977,58.8977,5756.0
2019-09-09 13:20:00,64.16,64.16,64.06,64.06,6059.0,58.8977,58.8977,58.8059,58.8059,6059.0
2019-09-09 13:25:00,64.06,64.09,64.01,64.03,9227.0,58.8059,58.8334,58.76,58.7783,9227.0
2019-09-09 13:30:00,64.03,64.04,63.94,63.99,10266.0,58.7783,58.7875,58.6957,58.7416,10266.0
2019-09-09 13:35:00,63.99,63.99,63.91,63.97,10788.0,58.7416,58.7416,58.6682,58.7233,10788.0
2019-09-09 13:40:00,63.97,63.98,63.89,63.9,8660.0,58.7233,58.7324,58.6498,58.659,8660.0
2019-09-09 13:45:00,63.89,63.93,63.86,63.93,8868.0,58.6498,58.6865,58.6223,58.6865,8868.0
2019-09-09 13:50:00,63.92,63.96,63.92,63.94,10773.0,58.6774,58.7141,58.6774,58.6957,10773.0
2019-09-09 13:55:00,63.95,63.97,63.93,63.94,6460.0,58.7049,58.7233,58.6865,58.6957,6460.0
2019-09-09 14:00:00,63.94,63.98,63.93,63.96,9776.0,58.6957,58.7324,58.6865,58.7141,9776.0
2019-09-09 14:05:00,63.96,63.98,63.94,63.94,10564.0,58.7141,58.7324,58.6957,58.6957,10564.0
2019-09-09 14:10:00,63.95,63.97,63.92,63.95,11327.0,58.7049,58.7233,58.6774,58.7049,11327.0
2019-09-09 14:15:00,63.94,63.99,63.92,63.95,11889.0,58.6957,58.7416,58.6774,58.7049,11889.0
2019-09-09 14:20:00,63.95,63.95,63.92,63.93,6989.0,58.7049,58.7049,58.6774,58.6865,6989.0
2019-09-09 14:25:00,63.93,63.95,63.88,63.9,11686.0,58.6865,58.7049,58.6407,58.659,11686.0
2019-09-09 14:30:00,63.89,63.97,63.89,63.96,18015.0,58.6498,58.7233,58.6498,58.7141,18015.0
2019-09-09 14:35:00,63.96,63.96,63.89,63.92,21089.0,58.7141,58.7141,58.6498,58.6774,21089.0
2019-09-09 14:40:00,63.92,64.0,63.91,63.97,13006.0,58.6774,58.7508,58.6682,58.7233,13006.0
2019-09-09 14:45:00,63.96,63.97,63.94,63.96,11662.0,58.7141,58.7233,58.6957,58.7141,11662.0
2019-09-09 14:50:00,63.96,63.98,63.93,63.94,14616.0,58.7141,58.7324,58.6865,58.6957,14616.0
2019-09-09 14:55:00,63.94,63.97,63.94,63.96,7491.0,58.6957,58.7233,58.6957,58.7141,7491.0
2019-09-09 15:00:00,63.96,64.02,63.94,63.99,27218.0,58.7141,58.7692,58.6957,58.7416,27218.0
2019-09-09 15:05:00,63.99,64.01,63.98,63.99,12986.0,58.7416,58.76,58.7324,58.7416,12986.0
2019-09-09 15:10:00,63.99,64.09,63.98,64.09,24493.0,58.7416,58.8334,58.7324,58.8334,24493.0
2019-09-09 15:15:00,64.09,64.14,64.08,64.13,17021.0,58.8334,58.8793,58.8242,58.8701,17021.0
2019-09-09 15:20:00,64.13,64.13,64.06,64.11,19052.0,58.8701,58.8701,58.8059,58.8518,19052.0
2019-09-09 15:25:00,64.1,64.11,64.07,64.11,14112.0,58.8426,58.8518,58.8151,58.8518,14112.0
2019-09-09 15:30:00,64.11,64.16,64.05,64.13,22527.0,58.8518,58.8977,58.7967,58.8701,22527.0
2019-09-09 15:35:00,64.13,64.18,64.13,64.17,26187.0,58.8701,58.916,58.8701,58.9069,26187.0
2019-09-09 15:40:00,64.17,64.18,64.11,64.14,33099.0,58.9069,58.916,58.8518,58.8793,33099.0
2019-09-09 15:45:00,64.14,64.19,64.13,64.18,35660.0,58.8793,58.9252,58.8701,58.916,35660.0
2019-09-09 15:50:00,64.18,64.21,64.17,64.2,36550.0,58.916,58.9436,58.9069,58.9344,36550.0
2019-09-09 15:55:00,64.2,64.2,64.13,64.19,106329.0,58.9344,58.9344,58.8701,58.9252,106329.0
2019-09-10 09:30:00,63.94,64.03,63.81,63.98,30598.0,58.6957,58.7783,58.5764,58.7324,30598.0
2019-09-10 09:35:00,63.97,64.01,63.79,63.8,16735.0,58.7233,58.76,58.558,58.5672,16735.0
2019-09-10 09:40:00,63.8,63.8,63.53,63.58,17049.0,58.5672,58.5672,58.3194,58.3653,17049.0
2019-09-10 09:45:00,63.53,63.61,63.41,63.53,27653.0,58.3194,58.3928,58.2092,58.3194,27653.0
2019-09-10 09:50:00,63.53,63.53,63.42,63.43,8066.0,58.3194,58.3194,58.2184,58.2276,8066.0
2019-09-10 09:55:00,63.44,63.47,63.27,63.4,19707.0,58.2367,58.2643,58.0807,58.2,19707.0
2019-09-10 10:00:00,63.4,63.54,63.34,63.52,22885.0,58.2,58.3285,58.1449,58.3102,22885.0
2019-09-10 10:05:00,63.51,63.54,63.42,63.51,22585.0,58.301,58.3285,58.2184,58.301,22585.0
2019-09-10 10:10:00,63.51,63.83,63.51,63.79,28216.0,58.301,58.5948,58.301,58.558,28216.0
2019-09-10 10:15:00,63.8,63.95,63.8,63.86,18753.0,58.5672,58.7049,58.5672,58.6223,18753.0
2019-09-10 10:20:00,63.85,63.97,63.83,63.97,44268.0,58.6131,58.7233,58.5948,58.7233,44268.0
2019-09-10 10:25:00,63.98,64.08,63.97,64.05,16531.0,58.7324,58.8242,58.7233,58.7967,16531.0
2019-09-10 10:30:00,64.06,64.08,63.99,64.04,18430.0,58.8059,58.8242,58.7416,58.7875,18430.0
2019-09-10 10:35:00,64.03,64.08,63.99,64.01,8495.0,58.7783,58.8242,58.7416,58.76,8495.0
2019-09-10 10:40:00,64.01,64.05,63.99,64.0,19171.0,58.76,58.7967,58.7416,58.7508,19171.0
2019-09-10 10:45:00,64.0,64.09,63.97,64.09,8791.0,58.7508,58.8334,58.7233,58.8334,8791.0
2019-09-10 10:50:00,64.08,64.12,64.0,64.01,11530.0,58.8242,58.861,58.7508,58.76,11530.0
2019-09-10 10:55:00,64.01,64.03,63.87,63.92,11553.0,58.76,58.7783,58.6315,58.6774,11553.0
2019-09-10 11:00:00,63.91,63.93,63.88,63.91,12638.0,58.6682,58.6865,58.6407,58.6682,12638.0
2019-09-10 11:05:00,63.91,63.96,63.89,63.91,8642.0,58.6682,58.7141,58.6498,58.6682,8642.0
2019-09-10 11:10:00,63.91,63.96,63.89,63.96,27351.0,58.6682,58.7141,58.6498,58.7141,27351.0
2019-09-10 11:15:00,63.95,64.05,63.95,64.03,24366.0,58.7049,58.7967,58.7049,58.7783,24366.0
2019-09-10 11:20:00,64.03,64.04,63.97,63.99,14398.0,58.7783,58.7875,58.7233,58.7416,14398.0
2019-09-10 11:25:00,64.0,64.01,63.94,63.98,13209.0,58.7508,58.76,58.6957,58.7324,13209.0
2019-09-10 11:30:00,63.98,64.03,63.97,64.03,9174.0,58.7324,58.7783,58.7233,58.7783,9174.0
2019-09-10 11:35:00,64.03,64.06,63.99,64.05,14083.0,58.7783,58.8059,58.7416,58.7967,14083.0
2019-09-10 11:40:00,64.06,64.09,64.02,64.02,25068.0,58.8059,58.8334,58.7692,58.7692,25068.0
2019-09-10 11:45:00,64.02,64.24,64.01,64.18,18022.0,58.7692,58.9711,58.76,58.916,18022.0
2019-09-10 11:50:00,64.19,64.27,64.19,64.22,15525.0,58.9252,58.9987,58.9252,58.9528,15525.0
2019-09-10 11:55:00,64.23,64.24,64.13,64.15,9959.0,58.9619,58.9711,58.8701,58.8885,9959.0
2019-09-10 12:00:00,64.16,64.17,64.04,64.1,15219.0,58.8977,58.9069,58.7875,58.8426,15219.0
2019-09-10 12:05:00,64.1,64.13,64.08,64.12,12430.0,58.8426,58.8701,58.8242,58.861,12430.0
2019-09-10 12:10:00,64.11,64.15,64.06,64.14,12338.0,58.8518,58.8885,58.8059,58.8793,12338.0
2019-09-10 12:15:00,64.15,64.18,64.15,64.15,11612.0,58.8885,58.916,58.8885,58.8885,11612.0
2019-09-10 12:20:00,64.16,64.27,64.16,64.25,12367.0,58.8977,58.9987,58.8977,58.9803,12367.0
2019-09-10 12:25:00,64.25,64.25,64.18,64.2,14335.0,58.9803,58.9803,58.916,58.9344,14335.0
2019-09-10 12:30:00,64.2,64.2,64.14,64.19,12829.0,58.9344,58.9344,58.8793,58.9252,12829.0
2019-09-10 12:35:00,64.2,64.22,64.18,64.19,9061.0,58.9344,58.9528,58.916,58.9252,9061.0
2019-09-10 12:40:00,64.19,64.21,64.18,64.19,8070.0,58.9252,58.9436,58.916,58.9252,8070.0
2019-09-10 12:45:00,64.19,64.27,64.19,64.25,6117.0,58.9252,58.9987,58.9252,58.9803,6117.0
2019-09-10 12:50:00,64.25,64.32,64.24,64.31,5793.0,58.9803,59.0446,58.9711,59.0354,5793.0
2019-09-10 12:55:00,64.32,64.33,64.26,64.3,20318.0,59.0446,59.0537,58.9895,59.0262,20318.0
2019-09-10 13:00:00,64.31,64.32,64.23,64.24,8982.0,59.0354,59.0446,58.9619,58.9711,8982.0
2019-09-10 13:05:00,64.24,64.26,64.2,64.22,8729.0,58.9711,58.9895,58.9344,58.9528,8729.0
2019-09-10 13:10:00,64.23,64.24,64.19,64.21,8604.0,58.9619,58.9711,58.9252,58.9436,8604.0
2019-09-10 13:15:00,64.21,64.21,64.11,64.15,11264.0,58.9436,58.9436,58.8518,58.8885,11264.0
2019-09-10 13:20:00,64.15,64.15,64.08,64.12,19991.0,58.8885,58.8885,58.8242,58.861,19991.0
2019-09-10 13:25:00,64.11,64.14,64.08,64.14,11602.0,58.8518,58.8793,58.8242,58.8793,11602.0
2019-09-10 13:30:00,64.13,64.23,64.12,64.23,43143.0,58.8701,58.9619,58.861,58.9619,43143.0
2019-09-10 13:35:00,64.25,64.34,64.25,64.27,25715.0,58.9803,59.0629,58.9803,58.9987,25715.0
2019-09-10 13:40:00,64.26,64.34,64.26,64.32,8087.0,58.9895,59.0629,58.9895,59.0446,8087.0
2019-09-10 13:45:00,64.31,64.36,64.29,64.34,9921.0,59.0354,59.0813,59.017,59.0629,9921.0
2019-09-10 13:50:00,64.35,64.36,64.32,64.33,5500.0,59.0721,59.0813,59.0446,59.0537,5500.0
2019-09-10 13:55:00,64.33,64.36,64.31,64.32,17224.0,59.0537,59.0813,59.0354,59.0446,17224.0
2019-09-10 14:00:00,64.32,64.37,64.31,64.32,14237.0,59.0446,59.0905,59.0354,59.0446,14237.0
2019-09-10 14:05:00,64.31,64.36,64.26,64.34,15087.0,59.0354,59.0813,58.9895,59.0629,15087.0
2019-09-10 14:10:00,64.33,64.38,64.3,64.33,9331.0,59.0537,59.0996,59.0262,59.0537,9331.0
2019-09-10 14:15:00,64.31,64.34,64.29,64.29,11203.0,59.0354,59.0629,59.017,59.017,11203.0
2019-09-10 14:20:00,64.29,64.33,64.23,64.33,13879.0,59.017,59.0537,58.9619,59.0537,13879.0
2019-09-10 14:25:00,64.33,64.36,64.26,64.28,11830.0,59.0537,59.0813,58.9895,59.0078,11830.0
2019-09-10 14:30:00,64.28,64.34,64.27,64.34,9415.0,59.0078,59.0629,58.9987,59.0629,9415.0
2019-09-10 14:35:00,64.33,64.34,64.26,64.32,13903.0,59.0537,59.0629,58.9895,59.0446,13903.0
2019-09-10 14:40:00,64.32,64.34,64.27,64.32,14127.0,59.0446,59.0629,58.9987,59.0446,14127.0
2019-09-10 14:45:00,64.32,64.34,64.28,64.28,7773.0,59.0446,59.0629,59.0078,59.0078,7773.0
2019-09-10 14:50:00,64.26,64.31,64.26,64.31,9028.0,58.9895,59.0354,58.9895,59.0354,9028.0
2019-09-10 14:55:00,64.31,64.36,64.31,64.36,20852.0,59.0354,59.0813,59.0354,59.0813,20852.0
2019-09-10 15:00:00,64.35,64.41,64.34,64.41,12454.0,59.0721,59.1272,59.0629,59.1272,12454.0
2019-09-10 15:05:00,64.41,64.46,64.39,64.46,32858.0,59.1272,59.1731,59.1088,59.1731,32858.0
2019-09-10 15:10:00,64.46,64.47,64.37,64.37,23015.0,59.1731,59.1823,59.0905,59.0905,23015.0
2019-09-10 15:15:00,64.34,64.37,64.33,64.36,19130.0,59.0629,59.0905,59.0537,59.0813,19130.0
2019-09-10 15:20:00,64.36,64.36,64.28,64.31,19338.0,59.0813,59.0813,59.0078,59.0354,19338.0
2019-09-10 15:25:00,64.31,64.33,64.29,64.31,17078.0,59.0354,59.0537,59.017,59.0354,17078.0
2019-09-10 15:30:00,64.31,64.42,64.31,64.38,25835.0,59.0354,59.1364,59.0354,59.0996,25835.0
2019-09-10 15:35:00,64.39,64.41,64.37,64.38,24487.0,59.1088,59.1272,59.0905,59.0996,24487.0
2019-09-10 15:40:00,64.38,64.46,64.37,64.46,22035.0,59.0996,59.1731,59.0905,59.1731,22035.0
2019-09-10 15:45:00,64.45,64.49,64.45,64.45,29835.0,59.1639,59.2006,59.1639,59.1639,29835.0
2019-09-10 15:50:00,64.45,64.48,64.44,64.47,51595.0,59.1639,59.1914,59.1547,59.1823,51595.0
2019-09-10 15:55:00,64.47,64.77,64.47,64.77,247638.0,59.1823,59.4577,59.1823,59.4577,247638.0
2019-09-11 09:30:00,64.94,64.95,64.63,64.78,83948.0,59.6137,59.6229,59.3291,59.4668,83948.0
2019-09-11 09:35:00,64.78,64.78,64.57,64.69,31694.0,59.4668,59.4668,59.2741,59.3842,31694.0
2019-09-11 09:40:00,64.7,64.78,64.64,64.69,32249.0,59.3934,59.4668,59.3383,59.3842,32249.0
2019-09-11 09:45:00,64.69,64.89,64.68,64.88,28173.0,59.3842,59.5678,59.375,59.5586,28173.0
2019-09-11 09:50:00,64.88,65.03,64.88,64.92,65125.0,59.5586,59.6963,59.5586,59.5954,65125.0
2019-09-11 09:55:00,64.91,64.91,64.58,64.58,38231.0,59.5862,59.5862,59.2832,59.2832,38231.0
2019-09-11 10:00:00,64.59,64.69,64.59,64.68,38070.0,59.2924,59.3842,59.2924,59.375,38070.0
2019-09-11 10:05:00,64.69,64.69,64.49,64.52,16650.0,59.3842,59.3842,59.2006,59.2282,16650.0
2019-09-11 10:10:00,64.53,64.68,64.52,64.67,42041.0,59.2373,59.375,59.2282,59.3659,42041.0
2019-09-11 10:15:00,64.68,64.78,64.67,64.77,22631.0,59.375,59.4668,59.3659,59.4577,22631.0
2019-09-11 10:20:00,64.78,64.79,64.67,64.74,14569.0,59.4668,59.476,59.3659,59.4301,14569.0
2019-09-11 10:25:00,64.73,64.83,64.72,64.82,14613.0,59.4209,59.5127,59.4118,59.5036,14613.0
2019-09-11 10:30:00,64.81,64.86,64.78,64.78,22991.0,59.4944,59.5403,59.4668,59.4668,22991.0
2019-09-11 10:35:00,64.78,64.9,64.78,64.89,18318.0,59.4668,59.577,59.4668,59.5678,18318.0
2019-09-11 10:40:00,64.89,64.94,64.84,64.94,17819.0,59.5678,59.6137,59.5219,59.6137,17819.0
2019-09-11 10:45:00,64.94,64.99,64.93,64.95,21271.0,59.6137,59.6596,59.6045,59.6229,21271.0
2019-09-11 10:50:00,64.95,64.95,64.82,64.86,24098.0,59.6229,59.6229,59.5036,59.5403,24098.0
2019-09-11 10:55:00,64.86,64.93,64.85,64.86,16588.0,59.5403,59.6045,59.5311,59.5403,16588.0
2019-09-11 11:00:00,64.87,64.91,64.84,64.84,15432.0,59.5495,59.5862,59.5219,59.5219,15432.0
2019-09-11 11:05:00,64.83,64.85,64.75,64.75,16215.0,59.5127,59.5311,59.4393,59.4393,16215.0
2019-09-11 11:10:00,64.75,64.77,64.65,64.67,13411.0,59.4393,59.4577,59.3475,59.3659,13411.0
2019-09-11 11:15:00,64.66,64.7,64.62,64.64,17683.0,59.3567,59.3934,59.32,59.3383,17683.0
2019-09-11 11:20:00,64.63,64.69,64.63,64.69,22342.0,59.3291,59.3842,59.3291,59.3842,22342.0
2019-09-11 11:25:00,64.7,64.72,64.51,64.51,57192.0,59.3934,59.4118,59.219,59.219,57192.0
2019-09-11 11:30:00,64.51,64.68,64.51,64.67,21460.0,59.219,59.375,59.219,59.3659,21460.0
2019-09-11 11:35:00,64.67,64.68,64.59,64.62,20612.0,59.3659,59.375,59.2924,59.32,20612.0
2019-09-11 11:40:00,64.62,64.63,64.52,64.59,30006.0,59.32,59.3291,59.2282,59.2924,30006.0
2019-09-11 11:45:00,64.59,64.6,64.41,64.42,13746.0,59.2924,59.3016,59.1272,59.1364,13746.0
2019-09-11 11:50:00,64.42,64.49,64.41,64.47,13845.0,59.1364,59.2006,59.1272,59.1823,13845.0
2019-09-11 11:55:00,64.47,64.55,64.44,64.51,20777.0,59.1823,59.2557,59.1547,59.219,20777.0
2019-09-11 12:00:00,64.51,64.66,64.51,64.66,18122.0,59.219,59.3567,59.219,59.3567,18122.0
2019-09-11 12:05:00,64.66,64.71,64.65,64.67,17543.0,59.3567,59.4026,59.3475,59.3659,17543.0
2019-09-11 12:10:00,64.67,64.73,64.67,64.7,15979.0,59.3659,59.4209,59.3659,59.3934,15979.0
2019-09-11 12:15:00,64.7,64.75,64.69,64.75,17403.0,59.3934,59.4393,59.3842,59.4393,17403.0
2019-09-11 12:20:00,64.75,64.82,64.74,64.82,11951.0,59.4393,59.5036,59.4301,59.5036,11951.0
2019-09-11 12:25:00,64.81,64.87,64.81,64.87,11526.0,59.4944,59.5495,59.4944,59.5495,11526.0
2019-09-11 12:30:00,64.87,64.92,64.85,64.88,11766.0,59.5495,59.5954,59.5311,59.5586,11766.0
2019-09-11 12:35:00,64.89,64.92,64.87,64.89,12003.0,59.5678,59.5954,59.5495,59.5678,12003.0
2019-09-11 12:40:00,64.89,64.89,64.74,64.77,18459.0,59.5678,59.5678,59.4301,59.4577,18459.0
2019-09-11 12:45:00,64.77,64.79,64.76,64.77,6252.0,59.4577,59.476,59.4485,59.4577,6252.0
2019-09-11 12:50:00,64.77,64.79,64.77,64.78,8887.0,59.4577,59.476,59.4577,59.4668,8887.0
2019-09-11 12:55:00,64.78,64.84,64.77,64.8,16038.0,59.4668,59.5219,59.4577,59.4852,16038.0
2019-09-11 13:00:00,64.8,64.82,64.77,64.8,12133.0,59.4852,59.5036,59.4577,59.4852,12133.0
2019-09-11 13:05:00,64.8,64.82,64.78,64.81,10223.0,59.4852,59.5036,59.4668,59.4944,10223.0
2019-09-11 13:10:00,64.81,64.83,64.76,64.77,9007.0,59.4944,59.5127,59.4485,59.4577,9007.0
2019-09-11 13:15:00,64.77,64.78,64.71,64.74,9249.0,59.4577,59.4668,59.4026,59.4301,9249.0
2019-09-11 13:20:00,64.73,64.75,64.7,64.7,7359.0,59.4209,59.4393,59.3934,59.3934,7359.0
2019-09-11 13:25:00,64.71,64.74,64.66,64.67,9809.0,59.4026,59.4301,59.3567,59.3659,9809.0
2019-09-11 13:30:00,64.69,64.72,64.66,64.7,16930.0,59.3842,59.4118,59.3567,59.3934,16930.0
2019-09-11 13:35:00,64.7,64.74,64.69,64.74,20405.0,59.3934,59.4301,59.3842,59.4301,20405.0
2019-09-11 13:40:00,64.74,64.74,64.7,64.73,10270.0,59.4301,59.4301,59.3934,59.4209,10270.0
2019-09-11 13:45:00,64.74,64.75,64.73,64.73,5872.0,59.4301,59.4393,59.4209,59.4209,5872.0
2019-09-11 13:50:00,64.73,64.75,64.71,64.75,17192.0,59.4209,59.4393,59.4026,59.4393,17192.0
2019-09-11 13:55:00,64.75,64.82,64.74,64.81,16761.0,59.4393,59.5036,59.4301,59.4944,16761.0
2019-09-11 14:00:00,64.81,64.82,64.79,64.8,18336.0,59.4944,59.5036,59.476,59.4852,18336.0
2019-09-11 14:05:00,64.81,64.88,64.79,64.84,25474.0,59.4944,59.5586,59.476,59.5219,25474.0
2019-09-11 14:10:00,64.84,64.87,64.79,64.86,12997.0,59.5219,59.5495,59.476,59.5403,12997.0
2019-09-11 14:15:00,64.85,64.86,64.81,64.82,14627.0,59.5311,59.5403,59.4944,59.5036,14627.0
2019-09-11 14:20:00,64.82,64.84,64.8,64.8,13199.0,59.5036,59.5219,59.4852,59.4852,13199.0
2019-09-11 14:25:00,64.8,64.83,64.77,64.81,24320.0,59.4852,59.5127,59.4577,59.4944,24320.0
2019-09-11 14:30:00,64.81,64.83,64.8,64.82,12417.0,59.4944,59.5127,59.4852,59.5036,12417.0
2019-09-11 14:35:00,64.82,64.85,64.81,64.85,14522.0,59.5036,59.5311,59.4944,59.5311,14522.0
2019-09-11 14:40:00,64.85,64.88,64.84,64.84,9689.0,59.5311,59.5586,59.5219,59.5219,9689.0
2019-09-11 14:45:00,64.84,64.84,64.77,64.78,12771.0,59.5219,59.5219,59.4577,59.4668,12771.0
2019-09-11 14:50:00,64.79,64.82,64.75,64.81,13283.0,59.476,59.5036,59.4393,59.4944,13283.0
2019-09-11 14:55:00,64.81,64.86,64.8,64.86,14802.0,59.4944,59.5403,59.4852,59.5403,14802.0
2019-09-11 15:00:00,64.87,64.94,64.86,64.94,13801.0,59.5495,59.6137,59.5403,59.6137,13801.0
2019-09-11 15:05:00,64.94,64.97,64.92,64.95,16958.0,59.6137,59.6412,59.5954,59.6229,16958.0
2019-09-11 15:10:00,64.95,64.99,64.94,64.98,17275.0,59.6229,59.6596,59.6137,59.6504,17275.0
2019-09-11 15:15:00,64.98,65.04,64.97,65.0,44791.0,59.6504,59.7055,59.6412,59.6688,44791.0
2019-09-11 15:20:00,65.01,65.03,64.99,65.0,21175.0,59.678,59.6963,59.6596,59.6688,21175.0
2019-09-11 15:25:00,65.0,65.03,64.96,64.98,29467.0,59.6688,59.6963,59.6321,59.6504,29467.0
2019-09-11 15:30:00,64.98,65.14,64.98,65.13,34998.0,59.6504,59.7973,59.6504,59.7881,34998.0
2019-09-11 15:35:00,65.13,65.18,65.11,65.18,53453.0,59.7881,59.834,59.7698,59.834,53453.0
2019-09-11 15:40:00,65.18,65.25,65.18,65.22,42294.0,59.834,59.8983,59.834,59.8707,42294.0
2019-09-11 15:45:00,65.21,65.22,65.17,65.22,53143.0,59.8616,59.8707,59.8248,59.8707,53143.0
2019-09-11 15:50:00,65.22,65.3,65.22,65.27,77193.0,59.8707,59.9442,59.8707,59.9166,77193.0
2019-09-11 15:55:00,65.27,65.44,65.2,65.35,327214.0,59.9166,60.0727,59.8524,59.9901,327214.0
2019-09-12 09:30:00,65.61,65.62,65.29,65.35,60184.0,60.2288,60.2379,59.935,59.9901,60184.0
2019-09-12 09:35:00,65.34,65.4,65.15,65.38,25542.0,59.9809,60.036,59.8065,60.0176,25542.0
2019-09-12 09:40:00,65.38,65.45,65.0,65.03,14281.0,60.0176,60.0819,59.6688,59.6963,14281.0
2019-09-12 09:45:00,65.01,65.1,64.9,64.92,47238.0,59.678,59.7606,59.577,59.5954,47238.0
2019-09-12 09:50:00,64.93,65.01,64.86,64.92,17225.0,59.6045,59.678,59.5403,59.5954,17225.0
2019-09-12 09:55:00,64.93,64.97,64.82,64.94,14945.0,59.6045,59.6412,59.5036,59.6137,14945.0
2019-09-12 10:00:00,64.94,64.96,64.84,64.94,35406.0,59.6137,59.6321,59.5219,59.6137,35406.0
2019-09-12 10:05:00,64.95,64.95,64.88,64.9,26129.0,59.6229,59.6229,59.5586,59.577,26129.0
2019-09-12 10:10:00,64.9,65.3,64.85,65.13,57456.0,59.577,59.9442,59.5311,59.7881,57456.0
2019-09-12 10:15:00,65.14,65.27,65.14,65.18,25464.0,59.7973,59.9166,59.7973,59.834,25464.0
2019-09-12 10:20:00,65.18,65.29,65.15,65.17,26731.0,59.834,59.935,59.8065,59.8248,26731.0
2019-09-12 10:25:00,65.17,65.21,65.13,65.2,18445.0,59.8248,59.8616,59.7881,59.8524,18445.0
2019-09-12 10:30:00,65.2,65.21,64.94,64.94,26923.0,59.8524,59.8616,59.6137,59.6137,26923.0
2019-09-12 10:35:00,64.96,64.96,64.8,64.81,26484.0,59.6321,59.6321,59.4852,59.4944,26484.0
2019-09-12 10:40:00,64.81,64.84,64.74,64.77,39232.0,59.4944,59.5219,59.4301,59.4577,39232.0
2019-09-12 10:45:00,64.78,64.83,64.75,64.81,22216.0,59.4668,59.5127,59.4393,59.4944,22216.0
2019-09-12 10:50:00,64.8,64.8,64.48,64.65,62997.0,59.4852,59.4852,59.1914,59.3475,62997.0
2019-09-12 10:55:00,64.64,64.65,64.51,64.53,36921.0,59.3383,59.3475,59.219,59.2373,36921.0
2019-09-12 11:00:00,64.5,64.52,64.38,64.41,21748.0,59.2098,59.2282,59.0996,59.1272,21748.0
2019-09-12 11:05:00,64.43,64.46,64.36,64.46,14476.0,59.1455,59.1731,59.0813,59.1731,14476.0
2019-09-12 11:10:00,64.45,64.52,64.43,64.51,31239.0,59.1639,59.2282,59.1455,59.219,31239.0
2019-09-12 11:15:00,64.51,64.67,64.51,64.64,21756.0,59.219,59.3659,59.219,59.3383,21756.0
2019-09-12 11:20:00,64.64,64.73,64.63,64.71,9170.0,59.3383,59.4209,59.3291,59.4026,9170.0
2019-09-12 11:25:00,64.71,64.71,64.63,64.65,11550.0,59.4026,59.4026,59.3291,59.3475,11550.0
2019-09-12 11:30:00,64.66,64.68,64.59,64.61,31018.0,59.3567,59.375,59.2924,59.3108,31018.0
2019-09-12 11:35:00,64.62,64.62,64.52,64.53,15440.0,59.32,59.32,59.2282,59.2373,15440.0
2019-09-12 11:40:00,64.55,64.61,64.54,64.57,11070.0,59.2557,59.3108,59.2465,59.2741,11070.0
2019-09-12 11:45:00,64.59,64.72,64.59,64.7,8735.0,59.2924,59.4118,59.2924,59.3934,8735.0
2019-09-12 11:50:00,64.7,64.81,64.7,64.79,6754.0,59.3934,59.4944,59.3934,59.476,6754.0
2019-09-12 11:55:00,64.79,64.81,64.75,64.81,5987.0,59.476,59.4944,59.4393,59.4944,5987.0
2019-09-12 12:00:00,64.78,64.8,64.69,64.69,13600.0,59.4668,59.4852,59.3842,59.3842,13600.0
2019-09-12 12:05:00,64.69,64.71,64.58,64.61,14470.0,59.3842,59.4026,59.2832,59.3108,14470.0
2019-09-12 12:10:00,64.61,64.63,64.57,64.59,18066.0,59.3108,59.3291,59.2741,59.2924,18066.0
2019-09-12 12:15:00,64.58,64.58,64.53,64.56,8254.0,59.2832,59.2832,59.2373,59.2649,8254.0
2019-09-12 12:20:00,64.56,64.6,64.54,64.55,14265.0,59.2649,59.3016,59.2465,59.2557,14265.0
2019-09-12 12:25:00,64.55,64.68,64.54,64.66,11536.0,59.2557,59.375,59.2465,59.3567,11536.0
2019-09-12 12:30:00,64.67,64.74,64.67,64.71,4303.0,59.3659,59.4301,59.3659,59.4026,4303.0
2019-09-12 12:35:00,64.71,64.77,64.71,64.75,4444.0,59.4026,59.4577,59.4026,59.4393,4444.0
2019-09-12 12:40:00,64.74,64.85,64.74,64.84,6680.0,59.4301,59.5311,59.4301,59.5219,6680.0
2019-09-12 12:45:00,64.84,64.91,64.84,64.91,12356.0,59.5219,59.5862,59.5219,59.5862,12356.0
2019-09-12 12:50:00,64.91,64.96,64.91,64.94,7178.0,59.5862,59.6321,59.5862,59.6137,7178.0
2019-09-12 12:55:00,64.95,64.97,64.94,64.95,5714.0,59.6229,59.6412,59.6137,59.6229,5714.0
2019-09-12 13:00:00,64.96,64.98,64.89,64.91,27065.0,59.6321,59.6504,59.5678,59.5862,27065.0
2019-09-12 13:05:00,64.91,64.95,64.82,64.85,29988.0,59.5862,59.6229,59.5036,59.5311,29988.0
2019-09-12 13:10:00,64.86,64.87,64.81,64.85,40446.0,59.5403,59.5495,59.4944,59.5311,40446.0
2019-09-12 13:15:00,64.84,64.84,64.81,64.82,4850.0,59.5219,59.5219,59.4944,59.5036,4850.0
2019-09-12 13:20:00,64.82,64.84,64.79,64.81,8147.0,59.5036,59.5219,59.476,59.4944,8147.0
2019-09-12 13:25:00,64.82,64.84,64.79,64.83,8732.0,59.5036,59.5219,59.476,59.5127,8732.0
2019-09-12 13:30:00,64.85,64.89,64.84,64.89,11322.0,59.5311,59.5678,59.5219,59.5678,11322.0
2019-09-12 13:35:00,64.89,64.93,64.88,64.9,8986.0,59.5678,59.6045,59.5586,59.577,8986.0
2019-09-12 13:40:00,64.9,64.98,64.87,64.96,10900.0,59.577,59.6504,59.5495,59.6321,10900.0
2019-09-12 13:45:00,64.95,64.98,64.93,64.94,8567.0,59.6229,59.6504,59.6045,59.6137,8567.0
2019-09-12 13:50:00,64.94,65.02,64.94,64.98,13660.0,59.6137,59.6871,59.6137,59.6504,13660.0
2019-09-12 13:55:00,64.99,65.04,64.97,65.01,7626.0,59.6596,59.7055,59.6412,59.678,7626.0
2019-09-12 14:00:00,65.01,65.02,64.96,64.97,8378.0,59.678,59.6871,59.6321,59.6412,8378.0
2019-09-12 14:05:00,64.97,64.97,64.89,64.94,12447.0,59.6412,59.6412,59.5678,59.6137,12447.0
2019-09-12 14:10:00,64.93,64.98,64.91,64.93,13300.0,59.6045,59.6504,59.5862,59.6045,13300.0
2019-09-12 14:15:00,64.94,64.99,64.92,64.98,10727.0,59.6137,59.6596,59.5954,59.6504,10727.0
2019-09-12 14:20:00,64.98,64.98,64.94,64.96,9734.0,59.6504,59.6504,59.6137,59.6321,9734.0
2019-09-12 14:25:00,64.97,64.98,64.95,64.97,10182.0,59.6412,59.6504,59.6229,59.6412,10182.0
2019-09-12 14:30:00,64.97,64.97,64.94,64.97,22389.0,59.6412,59.6412,59.6137,59.6412,22389.0
2019-09-12 14:35:00,64.96,64.96,64.91,64.92,16229.0,59.6321,59.6321,59.5862,59.5954,16229.0
2019-09-12 14:40:00,64.93,64.98,64.92,64.95,26633.0,59.6045,59.6504,59.5954,59.6229,26633.0
2019-09-12 14:45:00,64.95,64.96,64.91,64.95,12092.0,59.6229,59.6321,59.5862,59.6229,12092.0
2019-09-12 14:50:00,64.95,64.96,64.92,64.93,13739.0,59.6229,59.6321,59.5954,59.6045,13739.0
2019-09-12 14:55:00,64.94,64.98,64.93,64.95,9982.0,59.6137,59.6504,59.6045,59.6229,9982.0
2019-09-12 15:00:00,64.94,64.97,64.91,64.92,23542.0,59.6137,59.6412,59.5862,59.5954,23542.0
2019-09-12 15:05:00,64.92,64.94,64.87,64.92,26905.0,59.5954,59.6137,59.5495,59.5954,26905.0
2019-09-12 15:10:00,64.91,64.94,64.85,64.85,29131.0,59.5862,59.6137,59.5311,59.5311,29131.0
2019-09-12 15:15:00,64.85,64.89,64.77,64.78,34260.0,59.5311,59.5678,59.4577,59.4668,34260.0
2019-09-12 15:20:00,64.78,64.83,64.78,64.83,33838.0,59.4668,59.5127,59.4668,59.5127,33838.0
2019-09-12 15:25:00,64.83,64.86,64.81,64.81,22297.0,59.5127,59.5403,59.4944,59.4944,22297.0
2019-09-12 15:30:00,64.82,64.96,64.81,64.91,32293.0,59.5036,59.6321,59.4944,59.5862,32293.0
2019-09-12 15:35:00,64.91,64.95,64.88,64.88,27223.0,59.5862,59.6229,59.5586,59.5586,27223.0
2019-09-12 15:40:00,64.88,64.88,64.8,64.85,27914.0,59.5586,59.5586,59.4852,59.5311,27914.0
2019-09-12 15:45:00,64.86,64.89,64.83,64.83,36922.0,59.5403,59.5678,59.5127,59.5127,36922.0
2019-09-12 15:50:00,64.83,64.84,64.77,64.78,50025.0,59.5127,59.5219,59.4577,59.4668,50025.0
2019-09-12 15:55:00,64.77,64.87,64.75,64.84,196933.0,59.4577,59.5495,59.4393,59.5219,196933.0
2019-09-13 09:30:00,65.04,65.15,64.86,64.98,43028.0,59.7055,59.8065,59.5403,59.6504,43028.0
2019-09-13 09:35:00,64.97,65.13,64.96,65.0,21457.0,59.6412,59.7881,59.6321,59.6688,21457.0
2019-09-13 09:40:00,65.01,65.02,64.91,64.91,40428.0,59.678,59.6871,59.5862,59.5862,40428.0
2019-09-13 09:45:00,64.91,64.96,64.86,64.93,13016.0,59.5862,59.6321,59.5403,59.6045,13016.0
2019-09-13 09:50:00,64.95,64.98,64.91,64.95,9340.0,59.6229,59.6504,59.5862,59.6229,9340.0
2019-09-13 09:55:00,64.93,64.95,64.86,64.91,39135.0,59.6045,59.6229,59.5403,59.5862,39135.0
2019-09-13 10:00:00,64.91,65.02,64.83,64.93,48366.0,59.5862,59.6871,59.5127,59.6045,48366.0
2019-09-13 10:05:00,64.94,65.04,64.84,64.84,13989.0,59.6137,59.7055,59.5219,59.5219,13989.0
2019-09-13 10:10:00,64.85,64.91,64.79,64.84,32690.0,59.5311,59.5862,59.476,59.5219,32690.0
2019-09-13 10:15:00,64.84,64.9,64.84,64.86,13233.0,59.5219,59.577,59.5219,59.5403,13233.0
2019-09-13 10:20:00,64.87,64.91,64.87,64.9,23704.0,59.5495,59.5862,59.5495,59.577,23704.0
2019-09-13 10:25:00,64.89,64.92,64.82,64.84,11826.0,59.5678,59.5954,59.5036,59.5219,11826.0
2019-09-13 10:30:00,64.84,64.91,64.76,64.76,13745.0,59.5219,59.5862,59.4485,59.4485,13745.0
2019-09-13 10:35:00,64.75,64.79,64.63,64.75,12166.0,59.4393,59.476,59.3291,59.4393,12166.0
2019-09-13 10:40:00,64.74,64.85,64.73,64.83,8501.0,59.4301,59.5311,59.4209,59.5127,8501.0
2019-09-13 10:45:00,64.82,64.84,64.78,64.83,9024.0,59.5036,59.5219,59.4668,59.5127,9024.0
2019-09-13 10:50:00,64.82,64.89,64.79,64.88,49222.0,59.5036,59.5678,59.476,59.5586,49222.0
2019-09-13 10:55:00,64.9,65.05,64.88,64.97,508567.0,59.577,59.7147,59.5586,59.6412,508567.0
2019-09-13 11:00:00,64.96,65.08,64.96,65.08,22313.0,59.6321,59.7422,59.6321,59.7422,22313.0
2019-09-13 11:05:00,65.08,65.15,65.06,65.12,14096.0,59.7422,59.8065,59.7239,59.7789,14096.0
2019-09-13 11:10:00,65.11,65.18,65.1,65.14,7855.0,59.7698,59.834,59.7606,59.7973,7855.0
2019-09-13 11:15:00,65.14,65.16,65.11,65.16,9244.0,59.7973,59.8157,59.7698,59.8157,9244.0
2019-09-13 11:20:00,65.16,65.2,65.1,65.19,12186.0,59.8157,59.8524,59.7606,59.8432,12186.0
2019-09-13 11:25:00,65.19,65.2,65.09,65.13,26442.0,59.8432,59.8524,59.7514,59.7881,26442.0
2019-09-13 11:30:00,65.13,65.17,65.05,65.08,14934.0,59.7881,59.8248,59.7147,59.7422,14934.0
2019-09-13 11:35:00,65.08,65.11,65.01,65.02,7077.0,59.7422,59.7698,59.678,59.6871,7077.0
2019-09-13 11:40:00,65.02,65.08,65.0,65.05,33847.0,59.6871,59.7422,59.6688,59.7147,33847.0
2019-09-13 11:45:00,65.05,65.11,65.04,65.09,38602.0,59.7147,59.7698,59.7055,59.7514,38602.0
2019-09-13 11:50:00,65.1,65.1,64.99,65.02,15497.0,59.7606,59.7606,59.6596,59.6871,15497.0
2019-09-13 11:55:00,65.04,65.11,65.04,65.06,13375.0,59.7055,59.7698,59.7055,59.7239,13375.0
2019-09-13 12:00:00,65.06,65.14,65.02,65.13,35743.0,59.7239,59.7973,59.6871,59.7881,35743.0
2019-09-13 12:05:00,65.13,65.15,65.0,65.0,73805.0,59.7881,59.8065,59.6688,59.6688,73805.0
2019-09-13 12:10:00,64.99,65.0,64.91,64.93,12900.0,59.6596,59.6688,59.5862,59.6045,12900.0
2019-09-13 12:15:00,64.93,64.94,64.81,64.84,15644.0,59.6045,59.6137,59.4944,59.5219,15644.0
2019-09-13 12:20:00,64.84,64.84,64.75,64.84,18417.0,59.5219,59.5219,59.4393,59.5219,18417.0
2019-09-13 12:25:00,64.84,64.85,64.79,64.83,11164.0,59.5219,59.5311,59.476,59.5127,11164.0
2019-09-13 12:30:00,64.84,64.86,64.82,64.84,10743.0,59.5219,59.5403,59.5036,59.5219,10743.0
2019-09-13 12:35:00,64.85,64.87,64.71,64.72,39708.0,59.5311,59.5495,59.4026,59.4118,39708.0
2019-09-13 12:40:00,64.73,64.74,64.63,64.66,53227.0,59.4209,59.4301,59.3291,59.3567,53227.0
2019-09-13 12:45:00,64.68,64.72,64.64,64.71,9816.0,59.375,59.4118,59.3383,59.4026,9816.0
2019-09-13 12:50:00,64.72,64.75,64.69,64.74,5999.0,59.4118,59.4393,59.3842,59.4301,5999.0
2019-09-13 12:55:00,64.74,64.74,64.6,64.6,37646.0,59.4301,59.4301,59.3016,59.3016,37646.0
2019-09-13 13:00:00,64.61,64.63,64.57,64.59,10298.0,59.3108,59.3291,59.2741,59.2924,10298.0
2019-09-13 13:05:00,64.59,64.67,64.57,64.66,8566.0,59.2924,59.3659,59.2741,59.3567,8566.0
2019-09-13 13:10:00,64.67,64.72,64.65,64.69,7827.0,59.3659,59.4118,59.3475,59.3842,7827.0
2019-09-13 13:15:00,64.7,64.78,64.68,64.74,12254.0,59.3934,59.4668,59.375,59.4301,12254.0
2019-09-13 13:20:00,64.73,64.74,64.67,64.67,10893.0,59.4209,59.4301,59.3659,59.3659,10893.0
2019-09-13 13:25:00,64.68,64.71,64.67,64.71,5660.0,59.375,59.4026,59.3659,59.4026,5660.0
2019-09-13 13:30:00,64.71,64.74,64.65,64.67,29510.0,59.4026,59.4301,59.3475,59.3659,29510.0
2019-09-13 13:35:00,64.67,64.73,64.66,64.73,13720.0,59.3659,59.4209,59.3567,59.4209,13720.0
2019-09-13 13:40:00,64.73,64.74,64.63,64.64,6413.0,59.4209,59.4301,59.3291,59.3383,6413.0
2019-09-13 13:45:00,64.63,64.69,64.6,64.69,12497.0,59.3291,59.3842,59.3016,59.3842,12497.0
2019-09-13 13:50:00,64.69,64.74,64.67,64.71,29747.0,59.3842,59.4301,59.3659,59.4026,29747.0
2019-09-13 13:55:00,64.7,64.73,64.59,64.59,10490.0,59.3934,59.4209,59.2924,59.2924,10490.0
2019-09-13 14:00:00,64.6,64.63,64.57,64.58,10915.0,59.3016,59.3291,59.2741,59.2832,10915.0
2019-09-13 14:05:00,64.58,64.62,64.53,64.61,16989.0,59.2832,59.32,59.2373,59.3108,16989.0
2019-09-13 14:10:00,64.59,64.6,64.53,64.53,11227.0,59.2924,59.3016,59.2373,59.2373,11227.0
2019-09-13 14:15:00,64.53,64.54,64.45,64.45,9529.0,59.2373,59.2465,59.1639,59.1639,9529.0
2019-09-13 14:20:00,64.45,64.5,64.44,64.49,10860.0,59.1639,59.2098,59.1547,59.2006,10860.0
2019-09-13 14:25:00,64.5,64.5,64.45,64.47,8865.0,59.2098,59.2098,59.1639,59.1823,8865.0
2019-09-13 14:30:00,64.47,64.52,64.45,64.48,12389.0,59.1823,59.2282,59.1639,59.1914,12389.0
2019-09-13 14:35:00,64.48,64.49,64.43,64.46,13533.0,59.1914,59.2006,59.1455,59.1731,13533.0
2019-09-13 14:40:00,64.47,64.54,64.45,64.5,18283.0,59.1823,59.2465,59.1639,59.2098,18283.0
2019-09-13 14:45:00,64.49,64.5,64.39,64.41,16824.0,59.2006,59.2098,59.1088,59.1272,16824.0
2019-09-13 14:50:00,64.41,64.46,64.4,64.44,12425.0,59.1272,59.1731,59.118,59.1547,12425.0
2019-09-13 14:55:00,64.45,64.46,64.37,64.38,14602.0,59.1639,59.1731,59.0905,59.0996,14602.0
2019-09-13 15:00:00,64.38,64.39,64.3,64.31,18989.0,59.0996,59.1088,59.0262,59.0354,18989.0
2019-09-13 15:05:00,64.31,64.32,64.21,64.23,18572.0,59.0354,59.0446,58.9436,58.9619,18572.0
2019-09-13 15:10:00,64.23,64.24,64.2,64.22,18722.0,58.9619,58.9711,58.9344,58.9528,18722.0
2019-09-13 15:15:00,64.21,64.24,64.19,64.22,24125.0,58.9436,58.9711,58.9252,58.9528,24125.0
2019-09-13 15:20:00,64.21,64.28,64.21,64.28,14885.0,58.9436,59.0078,58.9436,59.0078,14885.0
2019-09-13 15:25:00,64.28,64.3,64.26,64.27,15840.0,59.0078,59.0262,58.9895,58.9987,15840.0
2019-09-13 15:30:00,64.26,64.32,64.25,64.3,28590.0,58.9895,59.0446,58.9803,59.0262,28590.0
2019-09-13 15:35:00,64.3,64.35,64.3,64.31,19528.0,59.0262,59.0721,59.0262,59.0354,19528.0
2019-09-13 15:40:00,64.3,64.34,64.27,64.34,25397.0,59.0262,59.0629,58.9987,59.0629,25397.0
2019-09-13 15:45:00,64.34,64.35,64.28,64.31,33150.0,59.0629,59.0721,59.0078,59.0354,33150.0
2019-09-13 15:50:00,64.32,64.35,64.27,64.3,74163.0,59.0446,59.0721,58.9987,59.0262,74163.0
2019-09-13 15:55:00,64.3,64.4,64.28,64.31,153879.0,59.0262,59.118,59.0078,59.0354,153879.0
2019-09-16 09:30:00,63.94,64.24,63.91,64.08,41670.0,58.6957,58.9711,58.6682,58.8242,41670.0
2019-09-16 09:35:00,64.12,64.27,64.12,64.27,8329.0,58.861,58.9987,58.861,58.9987,8329.0
2019-09-16 09:40:00,64.25,64.33,64.22,64.28,8403.0,58.9803,59.0537,58.9528,59.0078,8403.0
2019-09-16 09:45:00,64.28,64.3,64.17,64.23,10774.0,59.0078,59.0262,58.9069,58.9619,10774.0
2019-09-16 09:50:00,64.22,64.41,64.21,64.33,10690.0,58.9528,59.1272,58.9436,59.0537,10690.0
2019-09-16 09:55:00,64.32,64.42,64.29,64.34,20820.0,59.0446,59.1364,59.017,59.0629,20820.0
2019-09-16 10:00:00,64.34,64.37,64.31,64.32,26815.0,59.0629,59.0905,59.0354,59.0446,26815.0
2019-09-16 10:05:00,64.31,64.47,64.31,64.36,67190.0,59.0354,59.1823,59.0354,59.0813,67190.0
2019-09-16 10:10:00,64.37,64.46,64.36,64.36,67181.0,59.0905,59.1731,59.0813,59.0813,67181.0
2019-09-16 10:15:00,64.36,64.49,64.32,64.42,21336.0,59.0813,59.2006,59.0446,59.1364,21336.0
2019-09-16 10:20:00,64.43,64.54,64.4,64.51,17215.0,59.1455,59.2465,59.118,59.219,17215.0
2019-09-16 10:25:00,64.52,64.54,64.33,64.33,27629.0,59.2282,59.2465,59.0537,59.0537,27629.0
2019-09-16 10:30:00,64.32,64.39,64.31,64.38,20232.0,59.0446,59.1088,59.0354,59.0996,20232.0
2019-09-16 10:35:00,64.38,64.39,64.21,64.22,62057.0,59.0996,59.1088,58.9436,58.9528,62057.0
2019-09-16 10:40:00,64.2,64.25,64.15,64.2,13142.0,58.9344,58.9803,58.8885,58.9344,13142.0
2019-09-16 10:45:00,64.25,64.26,64.19,64.2,7609.0,58.9803,58.9895,58.9252,58.9344,7609.0
2019-09-16 10:50:00,64.2,64.25,64.17,64.19,12757.0,58.9344,58.9803,58.9069,58.9252,12757.0
2019-09-16 10:55:00,64.2,64.28,64.18,64.18,10162.0,58.9344,59.0078,58.916,58.916,10162.0
2019-09-16 11:00:00,64.21,64.23,64.11,64.13,8648.0,58.9436,58.9619,58.8518,58.8701,8648.0
2019-09-16 11:05:00,64.13,64.29,64.12,64.27,5468.0,58.8701,59.017,58.861,58.9987,5468.0
2019-09-16 11:10:00,64.29,64.32,64.24,64.26,24048.0,59.017,59.0446,58.9711,58.9895,24048.0
2019-09-16 11:15:00,64.27,64.34,64.25,64.3,7686.0,58.9987,59.0629,58.9803,59.0262,7686.0
2019-09-16 11:20:00,64.29,64.33,64.28,64.33,5461.0,59.017,59.0537,59.0078,59.0537,5461.0
2019-09-16 11:25:00,64.34,64.37,64.29,64.31,10263.0,59.0629,59.0905,59.017,59.0354,10263.0
2019-09-16 11:30:00,64.31,64.31,64.21,64.21,12701.0,59.0354,59.0354,58.9436,58.9436,12701.0
2019-09-16 11:35:00,64.2,64.24,64.19,64.19,9402.0,58.9344,58.9711,58.9252,58.9252,9402.0
2019-09-16 11:40:00,64.19,64.2,64.14,64.18,10228.0,58.9252,58.9344,58.8793,58.916,10228.0
2019-09-16 11:45:00,64.19,64.19,64.14,64.16,8734.0,58.9252,58.9252,58.8793,58.8977,8734.0
2019-09-16 11:50:00,64.15,64.22,64.12,64.22,7359.0,58.8885,58.9528,58.861,58.9528,7359.0
2019-09-16 11:55:00,64.22,64.23,64.1,64.17,19259.0,58.9528,58.9619,58.8426,58.9069,19259.0
2019-09-16 12:00:00,64.17,64.19,64.12,64.14,19634.0,58.9069,58.9252,58.861,58.8793,19634.0
2019-09-16 12:05:00,64.14,64.19,64.13,64.19,4659.0,58.8793,58.9252,58.8701,58.9252,4659.0
2019-09-16 12:10:00,64.17,64.21,64.17,64.19,5902.0,58.9069,58.9436,58.9069,58.9252,5902.0
2019-09-16 12:15:00,64.2,64.21,64.13,64.14,9422.0,58.9344,58.9436,58.8701,58.8793,9422.0
2019-09-16 12:20:00,64.15,64.19,64.13,64.19,5439.0,58.8885,58.9252,58.8701,58.9252,5439.0
2019-09-16 12:25:00,64.2,64.24,64.18,64.24,9510.0,58.9344,58.9711,58.916,58.9711,9510.0
2019-09-16 12:30:00,64.23,64.27,64.2,64.2,6393.0,58.9619,58.9987,58.9344,58.9344,6393.0
2019-09-16 12:35:00,64.2,64.2,64.16,64.2,7561.0,58.9344,58.9344,58.8977,58.9344,7561.0
2019-09-16 12:40:00,64.2,64.21,64.14,64.15,11556.0,58.9344,58.9436,58.8793,58.8885,11556.0
2019-09-16 12:45:00,64.15,64.21,64.14,64.21,14042.0,58.8885,58.9436,58.8793,58.9436,14042.0
2019-09-16 12:50:00,64.21,64.28,64.21,64.25,10551.0,58.9436,59.0078,58.9436,58.9803,10551.0
2019-09-16 12:55:00,64.25,64.26,64.22,64.22,5064.0,58.9803,58.9895,58.9528,58.9528,5064.0
2019-09-16 13:00:00,64.22,64.22,64.17,64.18,14317.0,58.9528,58.9528,58.9069,58.916,14317.0
2019-09-16 13:05:00,64.18,64.19,64.13,64.19,9400.0,58.916,58.9252,58.8701,58.9252,9400.0
2019-09-16 13:10:00,64.18,64.19,64.16,64.17,4181.0,58.916,58.9252,58.8977,58.9069,4181.0
2019-09-16 13:15:00,64.17,64.2,64.15,64.18,8462.0,58.9069,58.9344,58.8885,58.916,8462.0
2019-09-16 13:20:00,64.17,64.22,64.17,64.19,11440.0,58.9069,58.9528,58.9069,58.9252,11440.0
2019-09-16 13:25:00,64.2,64.22,64.17,64.17,13486.0,58.9344,58.9528,58.9069,58.9069,13486.0
2019-09-16 13:30:00,64.17,64.21,64.17,64.2,7424.0,58.9069,58.9436,58.9069,58.9344,7424.0
2019-09-16 13:35:00,64.2,64.22,64.19,64.19,8876.0,58.9344,58.9528,58.9252,58.9252,8876.0
2019-09-16 13:40:00,64.2,64.22,64.17,64.2,7780.0,58.9344,58.9528,58.9069,58.9344,7780.0
2019-09-16 13:45:00,64.2,64.21,64.19,64.21,7449.0,58.9344,58.9436,58.9252,58.9436,7449.0
2019-09-16 13:50:00,64.22,64.3,64.21,64.28,4456.0,58.9528,59.0262,58.9436,59.0078,4456.0
2019-09-16 13:55:00,64.29,64.32,64.28,64.31,14192.0,59.017,59.0446,59.0078,59.0354,14192.0
2019-09-16 14:00:00,64.3,64.35,64.29,64.3,10506.0,59.0262,59.0721,59.017,59.0262,10506.0
2019-09-16 14:05:00,64.3,64.3,64.24,64.24,7284.0,59.0262,59.0262,58.9711,58.9711,7284.0
2019-09-16 14:10:00,64.24,64.27,64.21,64.21,13781.0,58.9711,58.9987,58.9436,58.9436,13781.0
2019-09-16 14:15:00,64.22,64.22,64.18,64.21,18639.0,58.9528,58.9528,58.916,58.9436,18639.0
2019-09-16 14:20:00,64.21,64.24,64.2,64.24,8570.0,58.9436,58.9711,58.9344,58.9711,8570.0
2019-09-16 14:25:00,64.24,64.27,64.22,64.24,9016.0,58.9711,58.9987,58.9528,58.9711,9016.0
2019-09-16 14:30:00,64.25,64.25,64.17,64.23,15888.0,58.9803,58.9803,58.9069,58.9619,15888.0
2019-09-16 14:35:00,64.23,64.24,64.2,64.22,11172.0,58.9619,58.9711,58.9344,58.9528,11172.0
2019-09-16 14:40:00,64.22,64.24,64.18,64.23,16982.0,58.9528,58.9711,58.916,58.9619,16982.0
2019-09-16 14:45:00,64.22,64.22,64.13,64.18,15841.0,58.9528,58.9528,58.8701,58.916,15841.0
2019-09-16 14:50:00,64.18,64.21,64.14,64.16,17185.0,58.916,58.9436,58.8793,58.8977,17185.0
2019-09-16 14:55:00,64.17,64.2,64.13,64.17,27777.0,58.9069,58.9344,58.8701,58.9069,27777.0
2019-09-16 15:00:00,64.17,64.21,64.13,64.2,13643.0,58.9069,58.9436,58.8701,58.9344,13643.0
2019-09-16 15:05:00,64.2,64.22,64.1,64.13,30508.0,58.9344,58.9528,58.8426,58.8701,30508.0
2019-09-16 15:10:00,64.14,64.21,64.1,64.15,56966.0,58.8793,58.9436,58.8426,58.8885,56966.0
2019-09-16 15:15:00,64.15,64.17,64.07,64.08,27380.0,58.8885,58.9069,58.8151,58.8242,27380.0
2019-09-16 15:20:00,64.09,64.1,64.05,64.07,9698.0,58.8334,58.8426,58.7967,58.8151,9698.0
2019-09-16 15:25:00,64.08,64.12,64.05,64.09,20477.0,58.8242,58.861,58.7967,58.8334,20477.0
2019-09-16 15:30:00,64.09,64.13,63.98,64.05,101548.0,58.8334,58.8701,58.7324,58.7967,101548.0
2019-09-16 15:35:00,64.04,64.1,63.94,63.96,41894.0,58.7875,58.8426,58.6957,58.7141,41894.0
2019-09-16 15:40:00,63.97,64.05,63.95,64.04,19630.0,58.7233,58.7967,58.7049,58.7875,19630.0
2019-09-16 15:45:00,64.05,64.1,64.01,64.01,33899.0,58.7967,58.8426,58.76,58.76,33899.0
2019-09-16 15:50:00,64.02,64.08,63.97,63.98,57211.0,58.7692,58.8242,58.7233,58.7324,57211.0
2019-09-16 15:55:00,63.98,64.07,63.87,64.0,210811.0,58.7324,58.8151,58.6315,58.7508,210811.0
2019-09-17 09:30:00,64.06,64.06,63.74,63.83,40446.0,58.8059,58.8059,58.5121,58.5948,40446.0
2019-09-17 09:35:00,63.81,63.84,63.7,63.7,6506.0,58.5764,58.6039,58.4754,58.4754,6506.0
2019-09-17 09:40:00,63.7,63.78,63.56,63.6,9224.0,58.4754,58.5489,58.3469,58.3836,9224.0
2019-09-17 09:45:00,63.6,63.78,63.53,63.76,12498.0,58.3836,58.5489,58.3194,58.5305,12498.0
2019-09-17 09:50:00,63.75,63.76,63.45,63.45,15210.0,58.5213,58.5305,58.2459,58.2459,15210.0
2019-09-17 09:55:00,63.43,63.56,63.41,63.44,25731.0,58.2276,58.3469,58.2092,58.2367,25731.0
2019-09-17 10:00:00,63.44,63.44,63.34,63.37,15750.0,58.2367,58.2367,58.1449,58.1725,15750.0
2019-09-17 10:05:00,63.36,63.4,63.29,63.38,13526.0,58.1633,58.2,58.099,58.1817,13526.0
2019-09-17 10:10:00,63.39,63.4,63.3,63.4,13380.0,58.1908,58.2,58.1082,58.2,13380.0
2019-09-17 10:15:00,63.4,63.55,63.4,63.5,12845.0,58.2,58.3377,58.2,58.2918,12845.0
2019-09-17 10:20:00,63.48,63.5,63.42,63.42,9595.0,58.2735,58.2918,58.2184,58.2184,9595.0
2019-09-17 10:25:00,63.42,63.46,63.38,63.43,9033.0,58.2184,58.2551,58.1817,58.2276,9033.0
2019-09-17 10:30:00,63.43,63.51,63.43,63.49,10715.0,58.2276,58.301,58.2276,58.2826,10715.0
2019-09-17 10:35:00,63.49,63.5,63.43,63.46,9201.0,58.2826,58.2918,58.2276,58.2551,9201.0
2019-09-17 10:40:00,63.46,63.46,63.42,63.43,6263.0,58.2551,58.2551,58.2184,58.2276,6263.0
2019-09-17 10:45:00,63.42,63.51,63.37,63.41,29248.0,58.2184,58.301,58.1725,58.2092,29248.0
2019-09-17 10:50:00,63.42,63.51,63.4,63.45,51897.0,58.2184,58.301,58.2,58.2459,51897.0
2019-09-17 10:55:00,63.46,63.5,63.21,63.21,19205.0,58.2551,58.2918,58.0256,58.0256,19205.0
2019-09-17 11:00:00,63.21,63.29,63.21,63.27,13067.0,58.0256,58.099,58.0256,58.0807,13067.0
2019-09-17 11:05:00,63.26,63.33,63.23,63.24,13500.0,58.0715,58.1358,58.044,58.0531,13500.0
2019-09-17 11:10:00,63.25,63.32,63.25,63.32,6812.0,58.0623,58.1266,58.0623,58.1266,6812.0
2019-09-17 11:15:00,63.32,63.33,63.24,63.27,8609.0,58.1266,58.1358,58.0531,58.0807,8609.0
2019-09-17 11:20:00,63.28,63.34,63.24,63.33,14275.0,58.0899,58.1449,58.0531,58.1358,14275.0
2019-09-17 11:25:00,63.33,63.36,63.31,63.34,8431.0,58.1358,58.1633,58.1174,58.1449,8431.0
2019-09-17 11:30:00,63.34,63.39,63.31,63.39,10326.0,58.1449,58.1908,58.1174,58.1908,10326.0
2019-09-17 11:35:00,63.39,63.5,63.38,63.5,57470.0,58.1908,58.2918,58.1817,58.2918,57470.0
2019-09-17 11:40:00,63.5,63.5,63.43,63.49,9888.0,58.2918,58.2918,58.2276,58.2826,9888.0
2019-09-17 11:45:00,63.49,63.55,63.49,63.49,17826.0,58.2826,58.3377,58.2826,58.2826,17826.0
2019-09-17 11:50:00,63.49,63.56,63.46,63.55,8593.0,58.2826,58.3469,58.2551,58.3377,8593.0
2019-09-17 11:55:00,63.54,63.54,63.49,63.53,9733.0,58.3285,58.3285,58.2826,58.3194,9733.0
2019-09-17 12:00:00,63.53,63.57,63.51,63.57,13179.0,58.3194,58.3561,58.301,58.3561,13179.0
2019-09-17 12:05:00,63.57,63.64,63.57,63.58,14965.0,58.3561,58.4203,58.3561,58.3653,14965.0
2019-09-17 12:10:00,63.58,63.63,63.56,63.57,13922.0,58.3653,58.4112,58.3469,58.3561,13922.0
2019-09-17 12:15:00,63.57,63.6,63.57,63.6,6462.0,58.3561,58.3836,58.3561,58.3836,6462.0
2019-09-17 12:20:00,63.6,63.66,63.59,63.63,9988.0,58.3836,58.4387,58.3744,58.4112,9988.0
2019-09-17 12:25:00,63.62,63.63,63.58,63.62,9202.0,58.402,58.4112,58.3653,58.402,9202.0
2019-09-17 12:30:00,63.62,63.63,63.57,63.63,4979.0,58.402,58.4112,58.3561,58.4112,4979.0
2019-09-17 12:35:00,63.63,63.63,63.54,63.56,6391.0,58.4112,58.4112,58.3285,58.3469,6391.0
2019-09-17 12:40:00,63.56,63.59,63.54,63.57,9277.0,58.3469,58.3744,58.3285,58.3561,9277.0
2019-09-17 12:45:00,63.57,63.6,63.55,63.59,6436.0,58.3561,58.3836,58.3377,58.3744,6436.0
2019-09-17 12:50:00,63.6,63.62,63.58,63.59,6762.0,58.3836,58.402,58.3653,58.3744,6762.0
2019-09-17 12:55:00,63.58,63.63,63.57,63.62,11460.0,58.3653,58.4112,58.3561,58.402,11460.0
2019-09-17 13:00:00,63.62,63.64,63.62,63.64,8152.0,58.402,58.4203,58.402,58.4203,8152.0
2019-09-17 13:05:00,63.63,63.64,63.62,63.62,9285.0,58.4112,58.4203,58.402,58.402,9285.0
2019-09-17 13:10:00,63.63,63.64,63.57,63.57,12693.0,58.4112,58.4203,58.3561,58.3561,12693.0
2019-09-17 13:15:00,63.58,63.64,63.57,63.61,10740.0,58.3653,58.4203,58.3561,58.3928,10740.0
2019-09-17 13:20:00,63.61,63.64,63.61,63.63,4510.0,58.3928,58.4203,58.3928,58.4112,4510.0
2019-09-17 13:25:00,63.63,63.63,63.57,63.59,13628.0,58.4112,58.4112,58.3561,58.3744,13628.0
2019-09-17 13:30:00,63.59,63.62,63.58,63.61,8070.0,58.3744,58.402,58.3653,58.3928,8070.0
2019-09-17 13:35:00,63.62,63.66,63.59,63.63,15794.0,58.402,58.4387,58.3744,58.4112,15794.0
2019-09-17 13:40:00,63.63,63.63,63.5,63.55,21716.0,58.4112,58.4112,58.2918,58.3377,21716.0
2019-09-17 13:45:00,63.55,63.57,63.49,63.52,7700.0,58.3377,58.3561,58.2826,58.3102,7700.0
2019-09-17 13:50:00,63.51,63.56,63.51,63.54,10223.0,58.301,58.3469,58.301,58.3285,10223.0
2019-09-17 13:55:00,63.53,63.64,63.52,63.58,18247.0,58.3194,58.4203,58.3102,58.3653,18247.0
2019-09-17 14:00:00,63.58,63.66,63.58,63.64,14818.0,58.3653,58.4387,58.3653,58.4203,14818.0
2019-09-17 14:05:00,63.64,63.66,63.56,63.6,27594.0,58.4203,58.4387,58.3469,58.3836,27594.0
2019-09-17 14:10:00,63.59,63.6,63.53,63.57,28466.0,58.3744,58.3836,58.3194,58.3561,28466.0
2019-09-17 14:15:00,63.58,63.63,63.57,63.63,13365.0,58.3653,58.4112,58.3561,58.4112,13365.0
2019-09-17 14:20:00,63.62,63.63,63.58,63.62,13163.0,58.402,58.4112,58.3653,58.402,13163.0
2019-09-17 14:25:00,63.62,63.63,63.6,63.62,6298.0,58.402,58.4112,58.3836,58.402,6298.0
2019-09-17 14:30:00,63.62,63.65,63.61,63.63,13880.0,58.402,58.4295,58.3928,58.4112,13880.0
2019-09-17 14:35:00,63.63,63.63,63.58,63.6,18325.0,58.4112,58.4112,58.3653,58.3836,18325.0
2019-09-17 14:40:00,63.6,63.71,63.59,63.71,15626.0,58.3836,58.4846,58.3744,58.4846,15626.0
2019-09-17 14:45:00,63.7,63.74,63.69,63.73,15754.0,58.4754,58.5121,58.4662,58.503,15754.0
2019-09-17 14:50:00,63.73,63.75,63.72,63.75,9787.0,58.503,58.5213,58.4938,58.5213,9787.0
2019-09-17 14:55:00,63.74,63.76,63.72,63.74,9239.0,58.5121,58.5305,58.4938,58.5121,9239.0
2019-09-17 15:00:00,63.75,63.78,63.74,63.77,11896.0,58.5213,58.5489,58.5121,58.5397,11896.0
2019-09-17 15:05:00,63.76,63.79,63.75,63.79,6203.0,58.5305,58.558,58.5213,58.558,6203.0
2019-09-17 15:10:00,63.78,63.79,63.75,63.77,13741.0,58.5489,58.558,58.5213,58.5397,13741.0
2019-09-17 15:15:00,63.76,63.79,63.73,63.75,22266.0,58.5305,58.558,58.503,58.5213,22266.0
2019-09-17 15:20:00,63.75,63.82,63.74,63.8,14024.0,58.5213,58.5856,58.5121,58.5672,14024.0
2019-09-17 15:25:00,63.8,63.82,63.79,63.82,9622.0,58.5672,58.5856,58.558,58.5856,9622.0
2019-09-17 15:30:00,63.82,63.91,63.77,63.83,68358.0,58.5856,58.6682,58.5397,58.5948,68358.0
2019-09-17 15:35:00,63.82,63.93,63.82,63.93,18903.0,58.5856,58.6865,58.5856,58.6865,18903.0
2019-09-17 15:40:00,63.93,63.97,63.91,63.97,29142.0,58.6865,58.7233,58.6682,58.7233,29142.0
2019-09-17 15:45:00,63.97,64.0,63.94,63.98,46808.0,58.7233,58.7508,58.6957,58.7324,46808.0
2019-09-17 15:50:00,63.98,64.04,63.97,64.0,56882.0,58.7324,58.7875,58.7233,58.7508,56882.0
2019-09-17 15:55:00,64.0,64.05,63.96,63.99,115138.0,58.7508,58.7967,58.7141,58.7416,115138.0
2019-09-18 09:30:00,63.74,63.83,63.64,63.65,30421.0,58.5121,58.5948,58.4203,58.4295,30421.0
2019-09-18 09:35:00,63.66,63.66,63.5,63.58,12815.0,58.4387,58.4387,58.2918,58.3653,12815.0
2019-09-18 09:40:00,63.55,63.55,63.46,63.51,7946.0,58.3377,58.3377,58.2551,58.301,7946.0
2019-09-18 09:45:00,63.51,63.64,63.49,63.64,15329.0,58.301,58.4203,58.2826,58.4203,15329.0
2019-09-18 09:50:00,63.62,63.69,63.6,63.65,11946.0,58.402,58.4662,58.3836,58.4295,11946.0
2019-09-18 09:55:00,63.65,63.71,63.53,63.54,10200.0,58.4295,58.4846,58.3194,58.3285,10200.0
2019-09-18 10:00:00,63.54,63.58,63.52,63.53,10271.0,58.3285,58.3653,58.3102,58.3194,10271.0
2019-09-18 10:05:00,63.5,63.53,63.44,63.51,11598.0,58.2918,58.3194,58.2367,58.301,11598.0
2019-09-18 10:10:00,63.52,63.52,63.45,63.48,12870.0,58.3102,58.3102,58.2459,58.2735,12870.0
2019-09-18 10:15:00,63.48,63.62,63.47,63.59,15945.0,58.2735,58.402,58.2643,58.3744,15945.0
2019-09-18 10:20:00,63.59,63.6,63.44,63.47,13870.0,58.3744,58.3836,58.2367,58.2643,13870.0
2019-09-18 10:25:00,63.46,63.49,63.45,63.48,11747.0,58.2551,58.2826,58.2459,58.2735,11747.0
2019-09-18 10:30:00,63.5,63.53,63.46,63.52,14938.0,58.2918,58.3194,58.2551,58.3102,14938.0
2019-09-18 10:35:00,63.52,63.53,63.46,63.47,7756.0,58.3102,58.3194,58.2551,58.2643,7756.0
2019-09-18 10:40:00,63.46,63.55,63.45,63.49,12977.0,58.2551,58.3377,58.2459,58.2826,12977.0
2019-09-18 10:45:00,63.5,63.55,63.5,63.51,8863.0,58.2918,58.3377,58.2918,58.301,8863.0
2019-09-18 10:50:00,63.51,63.53,63.48,63.49,12244.0,58.301,58.3194,58.2735,58.2826,12244.0
2019-09-18 10:55:00,63.5,63.59,63.49,63.57,27847.0,58.2918,58.3744,58.2826,58.3561,27847.0
2019-09-18 11:00:00,63.58,63.61,63.55,63.58,41566.0,58.3653,58.3928,58.3377,58.3653,41566.0
2019-09-18 11:05:00,63.57,63.61,63.55,63.58,8500.0,58.3561,58.3928,58.3377,58.3653,8500.0
2019-09-18 11:10:00,63.6,63.61,63.53,63.54,17090.0,58.3836,58.3928,58.3194,58.3285,17090.0
2019-09-18 11:15:00,63.54,63.56,63.48,63.56,14353.0,58.3285,58.3469,58.2735,58.3469,14353.0
2019-09-18 11:20:00,63.56,63.57,63.53,63.54,7700.0,58.3469,58.3561,58.3194,58.3285,7700.0
2019-09-18 11:25:00,63.54,63.54,63.47,63.47,76856.0,58.3285,58.3285,58.2643,58.2643,76856.0
2019-09-18 11:30:00,63.46,63.46,63.33,63.33,12575.0,58.2551,58.2551,58.1358,58.1358,12575.0
2019-09-18 11:35:00,63.33,63.35,63.3,63.34,14419.0,58.1358,58.1541,58.1082,58.1449,14419.0
2019-09-18 11:40:00,63.35,63.36,63.29,63.31,8710.0,58.1541,58.1633,58.099,58.1174,8710.0
2019-09-18 11:45:00,63.31,63.34,63.31,63.32,9002.0,58.1174,58.1449,58.1174,58.1266,9002.0
2019-09-18 11:50:00,63.3,63.31,63.26,63.26,6542.0,58.1082,58.1174,58.0715,58.0715,6542.0
2019-09-18 11:55:00,63.25,63.34,63.25,63.34,7936.0,58.0623,58.1449,58.0623,58.1449,7936.0
2019-09-18 12:00:00,63.34,63.37,63.34,63.34,6434.0,58.1449,58.1725,58.1449,58.1449,6434.0
2019-09-18 12:05:00,63.35,63.4,63.35,63.39,7974.0,58.1541,58.2,58.1541,58.1908,7974.0
2019-09-18 12:10:00,63.4,63.43,63.36,63.36,10613.0,58.2,58.2276,58.1633,58.1633,10613.0
2019-09-18 12:15:00,63.37,63.41,63.36,63.41,7183.0,58.1725,58.2092,58.1633,58.2092,7183.0
2019-09-18 12:20:00,63.41,63.45,63.39,63.45,12254.0,58.2092,58.2459,58.1908,58.2459,12254.0
2019-09-18 12:25:00,63.46,63.48,63.45,63.47,5883.0,58.2551,58.2735,58.2459,58.2643,5883.0
2019-09-18 12:30:00,63.47,63.47,63.42,63.46,7199.0,58.2643,58.2643,58.2184,58.2551,7199.0
2019-09-18 12:35:00,63.45,63.47,63.43,63.44,7569.0,58.2459,58.2643,58.2276,58.2367,7569.0
2019-09-18 12:40:00,63.43,63.45,63.4,63.45,8650.0,58.2276,58.2459,58.2,58.2459,8650.0
2019-09-18 12:45:00,63.44,63.45,63.33,63.33,20205.0,58.2367,58.2459,58.1358,58.1358,20205.0
2019-09-18 12:50:00,63.34,63.34,63.29,63.32,6921.0,58.1449,58.1449,58.099,58.1266,6921.0
2019-09-18 12:55:00,63.33,63.33,63.19,63.22,11650.0,58.1358,58.1358,58.0072,58.0348,11650.0
2019-09-18 13:00:00,63.21,63.27,63.2,63.24,11713.0,58.0256,58.0807,58.0164,58.0531,11713.0
2019-09-18 13:05:00,63.24,63.29,63.23,63.29,17430.0,58.0531,58.099,58.044,58.099,17430.0
2019-09-18 13:10:00,63.28,63.3,63.25,63.28,54731.0,58.0899,58.1082,58.0623,58.0899,54731.0
2019-09-18 13:15:00,63.27,63.31,63.26,63.3,18270.0,58.0807,58.1174,58.0715,58.1082,18270.0
2019-09-18 13:20:00,63.29,63.3,63.16,63.17,19081.0,58.099,58.1082,57.9797,57.9889,19081.0
2019-09-18 13:25:00,63.16,63.18,63.09,63.14,35597.0,57.9797,57.9981,57.9154,57.9613,35597.0
2019-09-18 13:30:00,63.14,63.16,63.1,63.12,28625.0,57.9613,57.9797,57.9246,57.943,28625.0
2019-09-18 13:35:00,63.14,63.25,63.14,63.24,7995.0,57.9613,58.0623,57.9613,58.0531,7995.0
2019-09-18 13:40:00,63.23,63.27,63.22,63.25,13923.0,58.044,58.0807,58.0348,58.0623,13923.0
2019-09-18 13:45:00,63.25,63.27,63.23,63.24,9125.0,58.0623,58.0807,58.044,58.0531,9125.0
2019-09-18 13:50:00,63.24,63.32,63.22,63.32,13369.0,58.0531,58.1266,58.0348,58.1266,13369.0
2019-09-18 13:55:00,63.31,63.38,63.29,63.35,13823.0,58.1174,58.1817,58.099,58.1541,13823.0
2019-09-18 14:00:00,63.37,63.51,63.1,63.28,48482.0,58.1725,58.301,57.9246,58.0899,48482.0
2019-09-18 14:05:00,63.27,63.45,63.17,63.19,32157.0,58.0807,58.2459,57.9889,58.0072,32157.0
2019-09-18 14:10:00,63.19,63.2,62.92,62.94,51901.0,58.0072,58.0164,57.7594,57.7777,51901.0
2019-09-18 14:15:00,62.95,63.1,62.92,62.95,24658.0,57.7869,57.9246,57.7594,57.7869,24658.0
2019-09-18 14:20:00,62.94,63.04,62.88,63.01,16013.0,57.7777,57.8695,57.7227,57.842,16013.0
2019-09-18 14:25:00,63.04,63.04,62.94,62.98,18108.0,57.8695,57.8695,57.7777,57.8145,18108.0
2019-09-18 14:30:00,62.99,63.06,62.95,63.06,42421.0,57.8236,57.8879,57.7869,57.8879,42421.0
2019-09-18 14:35:00,63.06,63.07,62.85,62.87,43435.0,57.8879,57.8971,57.6951,57.7135,43435.0
2019-09-18 14:40:00,62.87,62.92,62.81,62.88,21991.0,57.7135,57.7594,57.6584,57.7227,21991.0
2019-09-18 14:45:00,62.87,62.87,62.7,62.81,28182.0,57.7135,57.7135,57.5574,57.6584,28182.0
2019-09-18 14:50:00,62.81,62.92,62.78,62.9,23793.0,57.6584,57.7594,57.6309,57.741,23793.0
2019-09-18 14:55:00,62.93,62.94,62.81,62.85,11938.0,57.7686,57.7777,57.6584,57.6951,11938.0
2019-09-18 15:00:00,62.83,62.86,62.79,62.84,25550.0,57.6768,57.7043,57.6401,57.6859,25550.0
2019-09-18 15:05:00,62.84,62.92,62.81,62.89,29651.0,57.6859,57.7594,57.6584,57.7318,29651.0
2019-09-18 15:10:00,62.9,63.05,62.9,62.99,17430.0,57.741,57.8787,57.741,57.8236,17430.0
2019-09-18 15:15:00,62.99,63.05,62.95,63.05,23126.0,57.8236,57.8787,57.7869,57.8787,23126.0
2019-09-18 15:20:00,63.06,63.08,63.03,63.05,19918.0,57.8879,57.9063,57.8604,57.8787,19918.0
2019-09-18 15:25:00,63.07,63.12,63.05,63.1,17923.0,57.8971,57.943,57.8787,57.9246,17923.0
2019-09-18 15:30:00,63.1,63.29,63.07,63.29,34970.0,57.9246,58.099,57.8971,58.099,34970.0
2019-09-18 15:35:00,63.3,63.36,63.28,63.29,32483.0,58.1082,58.1633,58.0899,58.099,32483.0
2019-09-18 15:40:00,63.3,63.37,63.27,63.36,43889.0,58.1082,58.1725,58.0807,58.1633,43889.0
2019-09-18 15:45:00,63.37,63.4,63.31,63.39,42147.0,58.1725,58.2,58.1174,58.1908,42147.0
2019-09-18 15:50:00,63.39,63.41,63.35,63.36,44837.0,58.1908,58.2092,58.1541,58.1633,44837.0
2019-09-18 15:55:00,63.36,63.54,63.35,63.51,214276.0,58.1633,58.3285,58.1541,58.301,214276.0
2019-09-19 09:30:00,63.32,63.61,63.08,63.51,81107.0,58.1266,58.3928,57.9063,58.301,81107.0
2019-09-19 09:35:00,63.49,63.78,63.43,63.71,14592.0,58.2826,58.5489,58.2276,58.4846,14592.0
2019-09-19 09:40:00,63.71,63.78,63.62,63.73,27132.0,58.4846,58.5489,58.402,58.503,27132.0
2019-09-19 09:45:00,63.74,63.77,63.66,63.73,15896.0,58.5121,58.5397,58.4387,58.503,15896.0
2019-09-19 09:50:00,63.74,63.81,63.73,63.75,22404.0,58.5121,58.5764,58.503,58.5213,22404.0
2019-09-19 09:55:00,63.73,63.83,63.7,63.72,20954.0,58.503,58.5948,58.4754,58.4938,20954.0
2019-09-19 10:00:00,63.72,63.73,63.65,63.65,15438.0,58.4938,58.503,58.4295,58.4295,15438.0
2019-09-19 10:05:00,63.66,63.76,63.65,63.69,15880.0,58.4387,58.5305,58.4295,58.4662,15880.0
2019-09-19 10:10:00,63.7,63.73,63.68,63.72,10203.0,58.4754,58.503,58.4571,58.4938,10203.0
2019-09-19 10:15:00,63.73,63.89,63.7,63.84,16183.0,58.503,58.6498,58.4754,58.6039,16183.0
2019-09-19 10:20:00,63.83,63.83,63.67,63.8,72659.0,58.5948,58.5948,58.4479,58.5672,72659.0
2019-09-19 10:25:00,63.8,63.82,63.73,63.75,10468.0,58.5672,58.5856,58.503,58.5213,10468.0
2019-09-19 10:30:00,63.74,63.77,63.67,63.69,20871.0,58.5121,58.5397,58.4479,58.4662,20871.0
2019-09-19 10:35:00,63.69,63.69,63.6,63.68,25755.0,58.4662,58.4662,58.3836,58.4571,25755.0
2019-09-19 10:40:00,63.67,63.7,63.6,63.66,40255.0,58.4479,58.4754,58.3836,58.4387,40255.0
2019-09-19 10:45:00,63.66,63.96,63.66,63.96,54714.0,58.4387,58.7141,58.4387,58.7141,54714.0
2019-09-19 10:50:00,63.97,64.07,63.96,64.01,44629.0,58.7233,58.8151,58.7141,58.76,44629.0
2019-09-19 10:55:00,63.99,63.99,63.89,63.91,18105.0,58.7416,58.7416,58.6498,58.6682,18105.0
2019-09-19 11:00:00,63.89,63.92,63.85,63.91,16923.0,58.6498,58.6774,58.6131,58.6682,16923.0
2019-09-19 11:05:00,63.91,63.97,63.91,63.94,37476.0,58.6682,58.7233,58.6682,58.6957,37476.0
2019-09-19 11:10:00,63.94,64.03,63.91,64.03,28540.0,58.6957,58.7783,58.6682,58.7783,28540.0
2019-09-19 11:15:00,64.03,64.08,64.02,64.06,11831.0,58.7783,58.8242,58.7692,58.8059,11831.0
2019-09-19 11:20:00,64.06,64.06,63.98,63.99,9296.0,58.8059,58.8059,58.7324,58.7416,9296.0
2019-09-19 11:25:00,63.99,63.99,63.91,63.91,17269.0,58.7416,58.7416,58.6682,58.6682,17269.0
2019-09-19 11:30:00,63.92,63.93,63.86,63.92,13714.0,58.6774,58.6865,58.6223,58.6774,13714.0
2019-09-19 11:35:00,63.92,63.95,63.88,63.93,10769.0,58.6774,58.7049,58.6407,58.6865,10769.0
2019-09-19 11:40:00,63.92,63.93,63.85,63.85,16861.0,58.6774,58.6865,58.6131,58.6131,16861.0
2019-09-19 11:45:00,63.85,63.91,63.84,63.89,12211.0,58.6131,58.6682,58.6039,58.6498,12211.0
2019-09-19 11:50:00,63.89,63.9,63.83,63.9,8561.0,58.6498,58.659,58.5948,58.659,8561.0
2019-09-19 11:55:00,63.9,63.93,63.89,63.91,9008.0,58.659,58.6865,58.6498,58.6682,9008.0
2019-09-19 12:00:00,63.9,63.96,63.9,63.96,8563.0,58.659,58.7141,58.659,58.7141,8563.0
2019-09-19 12:05:00,63.96,63.97,63.91,63.96,11768.0,58.7141,58.7233,58.6682,58.7141,11768.0
2019-09-19 12:10:00,63.95,63.96,63.94,63.94,9537.0,58.7049,58.7141,58.6957,58.6957,9537.0
2019-09-19 12:15:00,63.94,63.94,63.87,63.88,6512.0,58.6957,58.6957,58.6315,58.6407,6512.0
2019-09-19 12:20:00,63.87,63.9,63.83,63.88,13015.0,58.6315,58.659,58.5948,58.6407,13015.0
2019-09-19 12:25:00,63.88,63.9,63.73,63.74,12358.0,58.6407,58.659,58.503,58.5121,12358.0
2019-09-19 12:30:00,63.72,63.74,63.7,63.73,63019.0,58.4938,58.5121,58.4754,58.503,63019.0
2019-09-19 12:35:00,63.74,63.74,63.64,63.65,25122.0,58.5121,58.5121,58.4203,58.4295,25122.0
2019-09-19 12:40:00,63.64,63.65,63.58,63.63,11712.0,58.4203,58.4295,58.3653,58.4112,11712.0
2019-09-19 12:45:00,63.63,63.76,63.62,63.69,36172.0,58.4112,58.5305,58.402,58.4662,36172.0
2019-09-19 12:50:00,63.7,63.72,63.64,63.7,13884.0,58.4754,58.4938,58.4203,58.4754,13884.0
2019-09-19 12:55:00,63.7,63.7,63.62,63.62,9700.0,58.4754,58.4754,58.402,58.402,9700.0
2019-09-19 13:00:00,63.65,63.67,63.63,63.67,6473.0,58.4295,58.4479,58.4112,58.4479,6473.0
2019-09-19 13:05:00,63.66,63.68,63.58,63.59,8598.0,58.4387,58.4571,58.3653,58.3744,8598.0
2019-09-19 13:10:00,63.59,63.59,63.49,63.55,16598.0,58.3744,58.3744,58.2826,58.3377,16598.0
2019-09-19 13:15:00,63.54,63.59,63.5,63.55,23820.0,58.3285,58.3744,58.2918,58.3377,23820.0
2019-09-19 13:20:00,63.55,63.64,63.54,63.61,22308.0,58.3377,58.4203,58.3285,58.3928,22308.0
2019-09-19 13:25:00,63.62,63.69,63.62,63.65,12263.0,58.402,58.4662,58.402,58.4295,12263.0
2019-09-19 13:30:00,63.64,63.66,63.53,63.63,9676.0,58.4203,58.4387,58.3194,58.4112,9676.0
2019-09-19 13:35:00,63.63,63.68,63.61,63.63,6451.0,58.4112,58.4571,58.3928,58.4112,6451.0
2019-09-19 13:40:00,63.64,63.64,63.51,63.62,7061.0,58.4203,58.4203,58.301,58.402,7061.0
2019-09-19 13:45:00,63.61,63.64,63.6,63.64,4722.0,58.3928,58.4203,58.3836,58.4203,4722.0
2019-09-19 13:50:00,63.63,63.66,63.62,63.65,5518.0,58.4112,58.4387,58.402,58.4295,5518.0
2019-09-19 13:55:00,63.65,63.66,63.64,63.66,5660.0,58.4295,58.4387,58.4203,58.4387,5660.0
2019-09-19 14:00:00,63.66,63.75,63.66,63.73,108332.0,58.4387,58.5213,58.4387,58.503,108332.0
2019-09-19 14:05:00,63.72,63.73,63.69,63.71,9839.0,58.4938,58.503,58.4662,58.4846,9839.0
2019-09-19 14:10:00,63.71,63.77,63.71,63.76,7815.0,58.4846,58.5397,58.4846,58.5305,7815.0
2019-09-19 14:15:00,63.76,63.76,63.74,63.75,8588.0,58.5305,58.5305,58.5121,58.5213,8588.0
2019-09-19 14:20:00,63.76,63.78,63.7,63.73,8261.0,58.5305,58.5489,58.4754,58.503,8261.0
2019-09-19 14:25:00,63.73,63.73,63.7,63.7,8800.0,58.503,58.503,58.4754,58.4754,8800.0
2019-09-19 14:30:00,63.7,63.72,63.67,63.68,6863.0,58.4754,58.4938,58.4479,58.4571,6863.0
2019-09-19 14:35:00,63.69,63.7,63.63,63.64,6158.0,58.4662,58.4754,58.4112,58.4203,6158.0
2019-09-19 14:40:00,63.64,63.67,63.64,63.64,3395.0,58.4203,58.4479,58.4203,58.4203,3395.0
2019-09-19 14:45:00,63.64,63.67,63.62,63.67,7561.0,58.4203,58.4479,58.402,58.4479,7561.0
2019-09-19 14:50:00,63.66,63.68,63.64,63.64,23039.0,58.4387,58.4571,58.4203,58.4203,23039.0
2019-09-19 14:55:00,63.64,63.66,63.62,63.65,8966.0,58.4203,58.4387,58.402,58.4295,8966.0
2019-09-19 15:00:00,63.65,63.68,63.64,63.66,17106.0,58.4295,58.4571,58.4203,58.4387,17106.0
2019-09-19 15:05:00,63.66,63.66,63.63,63.65,6837.0,58.4387,58.4387,58.4112,58.4295,6837.0
2019-09-19 15:10:00,63.65,63.66,63.63,63.64,10734.0,58.4295,58.4387,58.4112,58.4203,10734.0
2019-09-19 15:15:00,63.63,63.67,63.62,63.65,52137.0,58.4112,58.4479,58.402,58.4295,52137.0
2019-09-19 15:20:00,63.65,63.68,63.64,63.68,29539.0,58.4295,58.4571,58.4203,58.4571,29539.0
2019-09-19 15:25:00,63.67,63.68,63.63,63.65,59792.0,58.4479,58.4571,58.4112,58.4295,59792.0
2019-09-19 15:30:00,63.64,63.65,63.58,63.59,13886.0,58.4203,58.4295,58.3653,58.3744,13886.0
2019-09-19 15:35:00,63.59,63.6,63.56,63.58,23256.0,58.3744,58.3836,58.3469,58.3653,23256.0
2019-09-19 15:40:00,63.57,63.59,63.53,63.54,15083.0,58.3561,58.3744,58.3194,58.3285,15083.0
2019-09-19 15:45:00,63.54,63.55,63.49,63.5,21729.0,58.3285,58.3377,58.2826,58.2918,21729.0
2019-09-19 15:50:00,63.49,63.5,63.45,63.47,20238.0,58.2826,58.2918,58.2459,58.2643,20238.0
2019-09-19 15:55:00,63.48,63.6,63.4,63.46,305696.0,58.2735,58.3836,58.2,58.2551,305696.0
2019-09-20 09:30:00,63.07,63.33,62.98,63.05,740546.0,57.8971,58.1358,57.8145,57.8787,740546.0
2019-09-20 09:35:00,63.1,63.14,62.96,63.01,17158.0,57.9246,57.9613,57.7961,57.842,17158.0
2019-09-20 09:40:00,62.99,62.99,62.79,62.83,12750.0,57.8236,57.8236,57.6401,57.6768,12750.0
2019-09-20 09:45:00,62.87,62.95,62.8,62.84,42785.0,57.7135,57.7869,57.6492,57.6859,42785.0
2019-09-20 09:50:00,62.85,62.86,62.73,62.74,34118.0,57.6951,57.7043,57.585,57.5942,34118.0
2019-09-20 09:55:00,62.73,62.77,62.65,62.66,18085.0,57.585,57.6217,57.5115,57.5207,18085.0
2019-09-20 10:00:00,62.67,62.78,62.67,62.71,22218.0,57.5299,57.6309,57.5299,57.5666,22218.0
2019-09-20 10:05:00,62.73,62.83,62.7,62.76,36823.0,57.585,57.6768,57.5574,57.6125,36823.0
2019-09-20 10:10:00,62.77,62.83,62.72,62.73,45981.0,57.6217,57.6768,57.5758,57.585,45981.0
2019-09-20 10:15:00,62.73,62.75,62.7,62.71,33771.0,57.585,57.6033,57.5574,57.5666,33771.0
2019-09-20 10:20:00,62.71,62.72,62.61,62.61,11694.0,57.5666,57.5758,57.4748,57.4748,11694.0
2019-09-20 10:25:00,62.61,62.7,62.6,62.69,19861.0,57.4748,57.5574,57.4656,57.5483,19861.0
2019-09-20 10:30:00,62.7,62.74,62.59,62.6,17937.0,57.5574,57.5942,57.4565,57.4656,17937.0
2019-09-20 10:35:00,62.6,62.65,62.52,62.52,17906.0,57.4656,57.5115,57.3922,57.3922,17906.0
2019-09-20 10:40:00,62.52,62.54,62.47,62.47,19164.0,57.3922,57.4106,57.3463,57.3463,19164.0
2019-09-20 10:45:00,62.46,62.49,62.44,62.47,17829.0,57.3371,57.3647,57.3188,57.3463,17829.0
2019-09-20 10:50:00,62.49,62.53,62.41,62.42,14119.0,57.3647,57.4014,57.2912,57.3004,14119.0
2019-09-20 10:55:00,62.42,62.42,62.31,62.33,45247.0,57.3004,57.3004,57.1994,57.2178,45247.0
2019-09-20 11:00:00,62.33,62.45,62.28,62.44,21876.0,57.2178,57.3279,57.1719,57.3188,21876.0
2019-09-20 11:05:00,62.43,62.43,62.35,62.43,19477.0,57.3096,57.3096,57.2361,57.3096,19477.0
2019-09-20 11:10:00,62.4,62.58,62.4,62.47,21312.0,57.282,57.4473,57.282,57.3463,21312.0
2019-09-20 11:15:00,62.47,62.47,62.3,62.34,15410.0,57.3463,57.3463,57.1902,57.227,15410.0
2019-09-20 11:20:00,62.34,62.41,62.33,62.39,12403.0,57.227,57.2912,57.2178,57.2729,12403.0
2019-09-20 11:25:00,62.39,62.42,62.37,62.38,11813.0,57.2729,57.3004,57.2545,57.2637,11813.0
2019-09-20 11:30:00,62.37,62.41,62.36,62.37,24414.0,57.2545,57.2912,57.2453,57.2545,24414.0
2019-09-20 11:35:00,62.36,62.36,62.3,62.3,10685.0,57.2453,57.2453,57.1902,57.1902,10685.0
2019-09-20 11:40:00,62.31,62.34,62.25,62.29,12852.0,57.1994,57.227,57.1443,57.1811,12852.0
2019-09-20 11:45:00,62.3,62.36,62.3,62.32,10996.0,57.1902,57.2453,57.1902,57.2086,10996.0
2019-09-20 11:50:00,62.33,62.37,62.31,62.32,23748.0,57.2178,57.2545,57.1994,57.2086,23748.0
2019-09-20 11:55:00,62.32,62.35,62.28,62.31,21908.0,57.2086,57.2361,57.1719,57.1994,21908.0
2019-09-20 12:00:00,62.32,62.32,62.29,62.29,13108.0,57.2086,57.2086,57.1811,57.1811,13108.0
2019-09-20 12:05:00,62.29,62.34,62.26,62.29,16136.0,57.1811,57.227,57.1535,57.1811,16136.0
2019-09-20 12:10:00,62.28,62.32,62.24,62.26,36107.0,57.1719,57.2086,57.1352,57.1535,36107.0
2019-09-20 12:15:00,62.25,62.26,62.19,62.21,14745.0,57.1443,57.1535,57.0893,57.1076,14745.0
2019-09-20 12:20:00,62.22,62.24,62.16,62.16,22701.0,57.1168,57.1352,57.0617,57.0617,22701.0
2019-09-20 12:25:00,62.16,62.19,62.11,62.11,30938.0,57.0617,57.0893,57.0158,57.0158,30938.0
2019-09-20 12:30:00,62.11,62.18,62.08,62.1,29168.0,57.0158,57.0801,56.9883,57.0066,29168.0
2019-09-20 12:35:00,62.1,62.11,62.02,62.07,10551.0,57.0066,57.0158,56.9332,56.9791,10551.0
2019-09-20 12:40:00,62.06,62.11,62.02,62.11,20536.0,56.9699,57.0158,56.9332,57.0158,20536.0
2019-09-20 12:45:00,62.11,62.11,62.04,62.07,13754.0,57.0158,57.0158,56.9516,56.9791,13754.0
2019-09-20 12:50:00,62.08,62.1,62.05,62.07,6190.0,56.9883,57.0066,56.9607,56.9791,6190.0
2019-09-20 12:55:00,62.08,62.1,62.03,62.04,13335.0,56.9883,57.0066,56.9424,56.9516,13335.0
2019-09-20 13:00:00,62.04,62.07,62.03,62.07,11864.0,56.9516,56.9791,56.9424,56.9791,11864.0
2019-09-20 13:05:00,62.07,62.08,62.05,62.05,4100.0,56.9791,56.9883,56.9607,56.9607,4100.0
2019-09-20 13:10:00,62.05,62.05,61.63,61.65,54001.0,56.9607,56.9607,56.5752,56.5936,54001.0
2019-09-20 13:15:00,61.61,61.72,61.46,61.7,37960.0,56.5568,56.6578,56.4191,56.6395,37960.0
2019-09-20 13:20:00,61.68,61.68,61.51,61.59,22856.0,56.6211,56.6211,56.465,56.5385,22856.0
2019-09-20 13:25:00,61.6,61.66,61.56,61.6,9332.0,56.5477,56.6027,56.5109,56.5477,9332.0
2019-09-20 13:30:00,61.61,61.62,61.53,61.57,18343.0,56.5568,56.566,56.4834,56.5201,18343.0
2019-09-20 13:35:00,61.59,61.63,61.57,61.61,9177.0,56.5385,56.5752,56.5201,56.5568,9177.0
2019-09-20 13:40:00,61.62,61.72,61.62,61.7,30480.0,56.566,56.6578,56.566,56.6395,30480.0
2019-09-20 13:45:00,61.71,61.72,61.56,61.57,22456.0,56.6486,56.6578,56.5109,56.5201,22456.0
2019-09-20 13:50:00,61.56,61.61,61.49,61.49,20513.0,56.5109,56.5568,56.4467,56.4467,20513.0
2019-09-20 13:55:00,61.48,61.71,61.47,61.71,84727.0,56.4375,56.6486,56.4283,56.6486,84727.0
2019-09-20 14:00:00,61.72,61.85,61.72,61.76,33213.0,56.6578,56.7771,56.6578,56.6945,33213.0
2019-09-20 14:05:00,61.78,61.92,61.78,61.88,23711.0,56.7129,56.8414,56.7129,56.8047,23711.0
2019-09-20 14:10:00,61.9,61.92,61.86,61.87,16626.0,56.823,56.8414,56.7863,56.7955,16626.0
2019-09-20 14:15:00,61.88,61.97,61.84,61.93,28914.0,56.8047,56.8873,56.768,56.8506,28914.0
2019-09-20 14:20:00,61.94,61.95,61.88,61.91,22949.0,56.8598,56.8689,56.8047,56.8322,22949.0
2019-09-20 14:25:00,61.9,61.92,61.8,61.91,24754.0,56.823,56.8414,56.7312,56.8322,24754.0
2019-09-20 14:30:00,61.9,61.94,61.86,61.92,45336.0,56.823,56.8598,56.7863,56.8414,45336.0
2019-09-20 14:35:00,61.92,62.0,61.92,61.96,22809.0,56.8414,56.9148,56.8414,56.8781,22809.0
2019-09-20 14:40:00,61.95,61.96,61.88,61.9,14185.0,56.8689,56.8781,56.8047,56.823,14185.0
2019-09-20 14:45:00,61.89,61.9,61.85,61.85,10026.0,56.8139,56.823,56.7771,56.7771,10026.0
2019-09-20 14:50:00,61.85,61.87,61.82,61.82,8806.0,56.7771,56.7955,56.7496,56.7496,8806.0
2019-09-20 14:55:00,61.82,61.84,61.78,61.83,11499.0,56.7496,56.768,56.7129,56.7588,11499.0
2019-09-20 15:00:00,61.83,61.87,61.81,61.87,18671.0,56.7588,56.7955,56.7404,56.7955,18671.0
2019-09-20 15:05:00,61.87,61.9,61.83,61.84,15655.0,56.7955,56.823,56.7588,56.768,15655.0
2019-09-20 15:10:00,61.84,61.86,61.8,61.83,20434.0,56.768,56.7863,56.7312,56.7588,20434.0
2019-09-20 15:15:00,61.83,61.86,61.81,61.83,15884.0,56.7588,56.7863,56.7404,56.7588,15884.0
2019-09-20 15:20:00,61.83,61.84,61.68,61.72,22819.0,56.7588,56.768,56.6211,56.6578,22819.0
2019-09-20 15:25:00,61.72,61.73,61.64,61.65,41262.0,56.6578,56.667,56.5844,56.5936,41262.0
2019-09-20 15:30:00,61.66,61.66,61.58,61.6,62156.0,56.6027,56.6027,56.5293,56.5477,62156.0
2019-09-20 15:35:00,61.6,61.64,61.58,61.58,64836.0,56.5477,56.5844,56.5293,56.5293,64836.0
2019-09-20 15:40:00,61.58,61.62,61.51,61.53,50933.0,56.5293,56.566,56.465,56.4834,50933.0
2019-09-20 15:45:00,61.53,61.58,61.5,61.55,103402.0,56.4834,56.5293,56.4559,56.5018,103402.0
2019-09-20 15:50:00,61.54,61.76,61.54,61.73,119496.0,56.4926,56.6945,56.4926,56.667,119496.0
2019-09-20 15:55:00,61.73,61.99,61.73,61.79,613086.0,56.667,56.9057,56.667,56.7221,613086.0
2019-09-23 09:30:00,61.7,61.7,61.22,61.31,46609.0,56.6395,56.6395,56.1988,56.2814,46609.0
2019-09-23 09:35:00,61.32,61.69,61.29,61.54,18686.0,56.2906,56.6303,56.2631,56.4926,18686.0
2019-09-23 09:40:00,61.55,61.57,61.46,61.53,17461.0,56.5018,56.5201,56.4191,56.4834,17461.0
2019-09-23 09:45:00,61.55,61.56,61.45,61.5,34066.0,56.5018,56.5109,56.41,56.4559,34066.0
2019-09-23 09:50:00,61.5,61.57,61.45,61.54,17832.0,56.4559,56.5201,56.41,56.4926,17832.0
2019-09-23 09:55:00,61.53,61.6,61.45,61.46,17069.0,56.4834,56.5477,56.41,56.4191,17069.0
2019-09-23 10:00:00,61.46,61.49,61.36,61.42,17628.0,56.4191,56.4467,56.3273,56.3824,17628.0
2019-09-23 10:05:00,61.43,61.49,61.4,61.41,22266.0,56.3916,56.4467,56.3641,56.3732,22266.0
2019-09-23 10:10:00,61.4,61.41,61.3,61.32,19300.0,56.3641,56.3732,56.2723,56.2906,19300.0
2019-09-23 10:15:00,61.32,61.44,61.28,61.43,23702.0,56.2906,56.4008,56.2539,56.3916,23702.0
2019-09-23 10:20:00,61.42,61.53,61.31,61.42,66493.0,56.3824,56.4834,56.2814,56.3824,66493.0
2019-09-23 10:25:00,61.42,61.43,61.34,61.36,27610.0,56.3824,56.3916,56.309,56.3273,27610.0
2019-09-23 10:30:00,61.37,61.49,61.34,61.35,35164.0,56.3365,56.4467,56.309,56.3182,35164.0
2019-09-23 10:35:00,61.36,61.5,61.35,61.41,27778.0,56.3273,56.4559,56.3182,56.3732,27778.0
2019-09-23 10:40:00,61.42,61.59,61.41,61.58,16971.0,56.3824,56.5385,56.3732,56.5293,16971.0
2019-09-23 10:45:00,61.59,61.67,61.55,61.67,17196.0,56.5385,56.6119,56.5018,56.6119,17196.0
2019-09-23 10:50:00,61.67,61.67,61.5,61.52,19467.0,56.6119,56.6119,56.4559,56.4742,19467.0
2019-09-23 10:55:00,61.51,61.51,61.43,61.45,32199.0,56.465,56.465,56.3916,56.41,32199.0
2019-09-23 11:00:00,61.44,61.48,61.37,61.45,75893.0,56.4008,56.4375,56.3365,56.41,75893.0
2019-09-23 11:05:00,61.46,61.53,61.45,61.49,35356.0,56.4191,56.4834,56.41,56.4467,35356.0
2019-09-23 11:10:00,61.48,61.6,61.45,61.6,26855.0,56.4375,56.5477,56.41,56.5477,26855.0
2019-09-23 11:15:00,61.6,61.65,61.52,61.6,35019.0,56.5477,56.5936,56.4742,56.5477,35019.0
2019-09-23 11:20:00,61.59,61.64,61.53,61.55,20363.0,56.5385,56.5844,56.4834,56.5018,20363.0
2019-09-23 11:25:00,61.55,61.62,61.52,61.6,18098.0,56.5018,56.566,56.4742,56.5477,18098.0
2019-09-23 11:30:00,61.61,61.7,61.6,61.63,17066.0,56.5568,56.6395,56.5477,56.5752,17066.0
2019-09-23 11:35:00,61.63,61.67,61.63,61.64,14157.0,56.5752,56.6119,56.5752,56.5844,14157.0
2019-09-23 11:40:00,61.64,61.72,61.64,61.71,11369.0,56.5844,56.6578,56.5844,56.6486,11369.0
2019-09-23 11:45:00,61.71,61.71,61.66,61.68,10137.0,56.6486,56.6486,56.6027,56.6211,10137.0
2019-09-23 11:50:00,61.68,61.69,61.63,61.64,11482.0,56.6211,56.6303,56.5752,56.5844,11482.0
2019-09-23 11:55:00,61.64,61.65,61.53,61.53,16280.0,56.5844,56.5936,56.4834,56.4834,16280.0
2019-09-23 12:00:00,61.53,61.58,61.51,61.55,12951.0,56.4834,56.5293,56.465,56.5018,12951.0
2019-09-23 12:05:00,61.55,61.6,61.54,61.58,13366.0,56.5018,56.5477,56.4926,56.5293,13366.0
2019-09-23 12:10:00,61.57,61.57,61.49,61.49,15764.0,56.5201,56.5201,56.4467,56.4467,15764.0
2019-09-23 12:15:00,61.5,61.5,61.47,61.48,10083.0,56.4559,56.4559,56.4283,56.4375,10083.0
2019-09-23 12:20:00,61.48,61.49,61.44,61.45,15848.0,56.4375,56.4467,56.4008,56.41,15848.0
2019-09-23 12:25:00,61.45,61.5,61.44,61.47,9333.0,56.41,56.4559,56.4008,56.4283,9333.0
2019-09-23 12:30:00,61.46,61.48,61.43,61.45,23509.0,56.4191,56.4375,56.3916,56.41,23509.0
2019-09-23 12:35:00,61.44,61.46,61.44,61.44,14916.0,56.4008,56.4191,56.4008,56.4008,14916.0
2019-09-23 12:40:00,61.44,61.5,61.44,61.47,14112.0,56.4008,56.4559,56.4008,56.4283,14112.0
2019-09-23 12:45:00,61.47,61.48,61.45,61.47,6169.0,56.4283,56.4375,56.41,56.4283,6169.0
2019-09-23 12:50:00,61.47,61.52,61.46,61.49,9270.0,56.4283,56.4742,56.4191,56.4467,9270.0
2019-09-23 12:55:00,61.48,61.5,61.44,61.47,13301.0,56.4375,56.4559,56.4008,56.4283,13301.0
2019-09-23 13:00:00,61.47,61.5,61.45,61.45,41930.0,56.4283,56.4559,56.41,56.41,41930.0
2019-09-23 13:05:00,61.45,61.45,61.41,61.42,14600.0,56.41,56.41,56.3732,56.3824,14600.0
2019-09-23 13:10:00,61.42,61.42,61.39,61.4,10287.0,56.3824,56.3824,56.3549,56.3641,10287.0
2019-09-23 13:15:00,61.41,61.42,61.37,61.39,17382.0,56.3732,56.3824,56.3365,56.3549,17382.0
2019-09-23 13:20:00,61.39,61.39,61.34,61.34,13331.0,56.3549,56.3549,56.309,56.309,13331.0
2019-09-23 13:25:00,61.35,61.37,61.33,61.35,25034.0,56.3182,56.3365,56.2998,56.3182,25034.0
2019-09-23 13:30:00,61.34,61.38,61.34,61.35,6625.0,56.309,56.3457,56.309,56.3182,6625.0
2019-09-23 13:35:00,61.34,61.39,61.34,61.38,9173.0,56.309,56.3549,56.309,56.3457,9173.0
2019-09-23 13:40:00,61.38,61.41,61.36,61.4,22845.0,56.3457,56.3732,56.3273,56.3641,22845.0
2019-09-23 13:45:00,61.4,61.43,61.38,61.43,16792.0,56.3641,56.3916,56.3457,56.3916,16792.0
2019-09-23 13:50:00,61.42,61.49,61.41,61.48,32453.0,56.3824,56.4467,56.3732,56.4375,32453.0
2019-09-23 13:55:00,61.48,61.49,61.44,61.45,14067.0,56.4375,56.4467,56.4008,56.41,14067.0
2019-09-23 14:00:00,61.45,61.45,61.39,61.4,11253.0,56.41,56.41,56.3549,56.3641,11253.0
2019-09-23 14:05:00,61.4,61.41,61.37,61.37,15958.0,56.3641,56.3732,56.3365,56.3365,15958.0
2019-09-23 14:10:00,61.37,61.41,61.33,61.36,21415.0,56.3365,56.3732,56.2998,56.3273,21415.0
2019-09-23 14:15:00,61.36,61.36,61.25,61.27,26971.0,56.3273,56.3273,56.2264,56.2447,26971.0
2019-09-23 14:20:00,61.26,61.27,61.22,61.26,132582.0,56.2355,56.2447,56.1988,56.2355,132582.0
2019-09-23 14:25:00,61.26,61.26,61.21,61.22,18507.0,56.2355,56.2355,56.1896,56.1988,18507.0
2019-09-23 14:30:00,61.22,61.22,61.15,61.16,21810.0,56.1988,56.1988,56.1346,56.1437,21810.0
2019-09-23 14:35:00,61.15,61.16,61.05,61.06,26492.0,56.1346,56.1437,56.0428,56.0519,26492.0
2019-09-23 14:40:00,61.06,61.08,61.01,61.05,38424.0,56.0519,56.0703,56.006,56.0428,38424.0
2019-09-23 14:45:00,61.05,61.05,61.0,61.02,30363.0,56.0428,56.0428,55.9969,56.0152,30363.0
2019-09-23 14:50:00,61.02,61.05,61.0,61.04,21774.0,56.0152,56.0428,55.9969,56.0336,21774.0
2019-09-23 14:55:00,61.04,61.13,61.03,61.09,26590.0,56.0336,56.1162,56.0244,56.0795,26590.0
2019-09-23 15:00:00,61.08,61.08,61.01,61.03,43751.0,56.0703,56.0703,56.006,56.0244,43751.0
2019-09-23 15:05:00,61.04,61.15,61.02,61.12,39024.0,56.0336,56.1346,56.0152,56.107,39024.0
2019-09-23 15:10:00,61.13,61.13,61.06,61.11,33794.0,56.1162,56.1162,56.0519,56.0978,33794.0
2019-09-23 15:15:00,61.12,61.12,61.02,61.03,54228.0,56.107,56.107,56.0152,56.0244,54228.0
2019-09-23 15:20:00,61.02,61.06,60.96,61.06,59553.0,56.0152,56.0519,55.9601,56.0519,59553.0
2019-09-23 15:25:00,61.05,61.06,61.02,61.03,31696.0,56.0428,56.0519,56.0152,56.0244,31696.0
2019-09-23 15:30:00,61.03,61.09,61.02,61.03,48664.0,56.0244,56.0795,56.0152,56.0244,48664.0
2019-09-23 15:35:00,61.03,61.04,60.94,60.97,52922.0,56.0244,56.0336,55.9418,55.9693,52922.0
2019-09-23 15:40:00,60.97,60.97,60.9,60.93,42985.0,55.9693,55.9693,55.9051,55.9326,42985.0
2019-09-23 15:45:00,60.93,61.0,60.91,61.0,90033.0,55.9326,55.9969,55.9142,55.9969,90033.0
2019-09-23 15:50:00,61.0,61.01,60.81,60.81,127735.0,55.9969,56.006,55.8224,55.8224,127735.0
2019-09-23 15:55:00,60.81,60.91,60.79,60.82,237168.0,55.8224,55.9142,55.8041,55.8316,237168.0
2019-09-24 09:30:00,61.03,61.4,60.85,61.14,69449.0,56.0244,56.3641,55.8592,56.1254,69449.0
2019-09-24 09:35:00,61.15,61.45,61.09,61.45,81464.0,56.1346,56.41,56.0795,56.41,81464.0
2019-09-24 09:40:00,61.46,61.49,61.28,61.38,151362.0,56.4191,56.4467,56.2539,56.3457,151362.0
2019-09-24 09:45:00,61.38,61.39,61.18,61.2,74639.0,56.3457,56.3549,56.1621,56.1805,74639.0
2019-09-24 09:50:00,61.19,61.2,61.13,61.17,48116.0,56.1713,56.1805,56.1162,56.1529,48116.0
2019-09-24 09:55:00,61.17,61.2,60.98,60.98,31471.0,56.1529,56.1805,55.9785,55.9785,31471.0
2019-09-24 10:00:00,60.98,61.01,60.85,60.9,31439.0,55.9785,56.006,55.8592,55.9051,31439.0
2019-09-24 10:05:00,60.89,60.96,60.76,60.96,43917.0,55.8959,55.9601,55.7765,55.9601,43917.0
2019-09-24 10:10:00,60.93,61.09,60.92,61.05,43865.0,55.9326,56.0795,55.9234,56.0428,43865.0
2019-09-24 10:15:00,61.06,61.06,60.93,61.02,25346.0,56.0519,56.0519,55.9326,56.0152,25346.0
2019-09-24 10:20:00,61.02,61.05,60.81,60.81,21444.0,56.0152,56.0428,55.8224,55.8224,21444.0
2019-09-24 10:25:00,60.82,60.92,60.81,60.88,26119.0,55.8316,55.9234,55.8224,55.8867,26119.0
2019-09-24 10:30:00,60.88,61.02,60.88,60.98,52245.0,55.8867,56.0152,55.8867,55.9785,52245.0
2019-09-24 10:35:00,60.97,60.99,60.85,60.85,30741.0,55.9693,55.9877,55.8592,55.8592,30741.0
2019-09-24 10:40:00,60.86,60.89,60.83,60.87,23867.0,55.8683,55.8959,55.8408,55.8775,23867.0
2019-09-24 10:45:00,60.87,60.88,60.8,60.84,23372.0,55.8775,55.8867,55.8133,55.85,23372.0
2019-09-24 10:50:00,60.83,60.88,60.8,60.82,37559.0,55.8408,55.8867,55.8133,55.8316,37559.0
2019-09-24 10:55:00,60.81,60.85,60.81,60.82,22440.0,55.8224,55.8592,55.8224,55.8316,22440.0
2019-09-24 11:00:00,60.82,60.84,60.76,60.78,23162.0,55.8316,55.85,55.7765,55.7949,23162.0
2019-09-24 11:05:00,60.77,60.83,60.76,60.8,17432.0,55.7857,55.8408,55.7765,55.8133,17432.0
2019-09-24 11:10:00,60.8,60.82,60.78,60.8,13271.0,55.8133,55.8316,55.7949,55.8133,13271.0
2019-09-24 11:15:00,60.79,60.81,60.75,60.78,22048.0,55.8041,55.8224,55.7674,55.7949,22048.0
2019-09-24 11:20:00,60.78,60.82,60.77,60.77,25586.0,55.7949,55.8316,55.7857,55.7857,25586.0
2019-09-24 11:25:00,60.78,60.83,60.75,60.79,15208.0,55.7949,55.8408,55.7674,55.8041,15208.0
2019-09-24 11:30:00,60.79,60.81,60.71,60.71,17723.0,55.8041,55.8224,55.7306,55.7306,17723.0
2019-09-24 11:35:00,60.72,60.72,60.52,60.52,51749.0,55.7398,55.7398,55.5562,55.5562,51749.0
2019-09-24 11:40:00,60.53,60.56,60.41,60.45,17007.0,55.5654,55.593,55.4553,55.492,17007.0
2019-09-24 11:45:00,60.44,60.51,60.43,60.51,34473.0,55.4828,55.5471,55.4736,55.5471,34473.0
2019-09-24 11:50:00,60.52,60.53,60.47,60.48,13980.0,55.5562,55.5654,55.5103,55.5195,13980.0
2019-09-24 11:55:00,60.49,60.51,60.45,60.45,21535.0,55.5287,55.5471,55.492,55.492,21535.0
2019-09-24 12:00:00,60.44,60.46,60.41,60.45,19990.0,55.4828,55.5012,55.4553,55.492,19990.0
2019-09-24 12:05:00,60.45,60.56,60.44,60.54,37421.0,55.492,55.593,55.4828,55.5746,37421.0
2019-09-24 12:10:00,60.55,60.55,60.49,60.52,16497.0,55.5838,55.5838,55.5287,55.5562,16497.0
2019-09-24 12:15:00,60.51,60.51,60.39,60.4,16927.0,55.5471,55.5471,55.4369,55.4461,16927.0
2019-09-24 12:20:00,60.39,60.4,60.1,60.21,69662.0,55.4369,55.4461,55.1707,55.2717,69662.0
2019-09-24 12:25:00,60.19,60.22,60.04,60.13,49279.0,55.2533,55.2808,55.1156,55.1982,49279.0
2019-09-24 12:30:00,60.12,60.13,60.06,60.1,19886.0,55.189,55.1982,55.134,55.1707,19886.0
2019-09-24 12:35:00,60.09,60.1,59.96,59.98,31054.0,55.1615,55.1707,55.0422,55.0605,31054.0
2019-09-24 12:40:00,60.0,60.0,59.86,59.89,16474.0,55.0789,55.0789,54.9504,54.9779,16474.0
2019-09-24 12:45:00,59.89,59.96,59.83,59.96,14871.0,54.9779,55.0422,54.9228,55.0422,14871.0
2019-09-24 12:50:00,59.96,59.96,59.8,59.81,15234.0,55.0422,55.0422,54.8953,54.9045,15234.0
2019-09-24 12:55:00,59.82,59.83,59.74,59.75,20115.0,54.9136,54.9228,54.8402,54.8494,20115.0
2019-09-24 13:00:00,59.75,59.88,59.74,59.85,22227.0,54.8494,54.9687,54.8402,54.9412,22227.0
2019-09-24 13:05:00,59.85,59.88,59.8,59.82,43120.0,54.9412,54.9687,54.8953,54.9136,43120.0
2019-09-24 13:10:00,59.82,59.83,59.67,59.69,23837.0,54.9136,54.9228,54.7759,54.7943,23837.0
2019-09-24 13:15:00,59.68,59.71,59.66,59.66,21964.0,54.7851,54.8127,54.7668,54.7668,21964.0
2019-09-24 13:20:00,59.66,59.66,59.49,59.52,38101.0,54.7668,54.7668,54.6107,54.6383,38101.0
2019-09-24 13:25:00,59.52,59.67,59.52,59.63,51655.0,54.6383,54.7759,54.6383,54.7392,51655.0
2019-09-24 13:30:00,59.63,59.79,59.63,59.73,27758.0,54.7392,54.8861,54.7392,54.831,27758.0
2019-09-24 13:35:00,59.72,59.75,59.7,59.73,11538.0,54.8218,54.8494,54.8035,54.831,11538.0
2019-09-24 13:40:00,59.74,59.74,59.64,59.71,27586.0,54.8402,54.8402,54.7484,54.8127,27586.0
2019-09-24 13:45:00,59.71,59.77,59.68,59.73,11300.0,54.8127,54.8677,54.7851,54.831,11300.0
2019-09-24 13:50:00,59.73,59.77,59.67,59.69,58625.0,54.831,54.8677,54.7759,54.7943,58625.0
2019-09-24 13:55:00,59.7,59.81,59.68,59.77,31085.0,54.8035,54.9045,54.7851,54.8677,31085.0
2019-09-24 14:00:00,59.76,59.77,59.69,59.69,19619.0,54.8586,54.8677,54.7943,54.7943,19619.0
2019-09-24 14:05:00,59.69,59.7,59.64,59.67,17755.0,54.7943,54.8035,54.7484,54.7759,17755.0
2019-09-24 14:10:00,59.66,60.12,59.64,60.07,40418.0,54.7668,55.189,54.7484,55.1431,40418.0
2019-09-24 14:15:00,60.08,60.16,59.97,60.12,28417.0,55.1523,55.2258,55.0513,55.189,28417.0
2019-09-24 14:20:00,60.11,60.12,60.05,60.08,24918.0,55.1799,55.189,55.1248,55.1523,24918.0
2019-09-24 14:25:00,60.09,60.15,60.08,60.12,11417.0,55.1615,55.2166,55.1523,55.189,11417.0
2019-09-24 14:30:00,60.13,60.15,60.09,60.09,13372.0,55.1982,55.2166,55.1615,55.1615,13372.0
2019-09-24 14:35:00,60.09,60.15,59.9,60.0,78638.0,55.1615,55.2166,54.9871,55.0789,78638.0
2019-09-24 14:40:00,60.01,60.01,59.86,59.87,17973.0,55.0881,55.0881,54.9504,54.9595,17973.0
2019-09-24 14:45:00,59.88,59.94,59.81,59.92,19497.0,54.9687,55.0238,54.9045,55.0054,19497.0
2019-09-24 14:50:00,59.91,59.94,59.84,59.86,34981.0,54.9963,55.0238,54.932,54.9504,34981.0
2019-09-24 14:55:00,59.86,59.9,59.83,59.87,19948.0,54.9504,54.9871,54.9228,54.9595,19948.0
2019-09-24 15:00:00,59.87,59.96,59.83,59.94,119462.0,54.9595,55.0422,54.9228,55.0238,119462.0
2019-09-24 15:05:00,59.95,59.96,59.82,59.82,39744.0,55.033,55.0422,54.9136,54.9136,39744.0
2019-09-24 15:10:00,59.83,59.98,59.81,59.95,47398.0,54.9228,55.0605,54.9045,55.033,47398.0
2019-09-24 15:15:00,59.95,60.0,59.91,59.99,98993.0,55.033,55.0789,54.9963,55.0697,98993.0
2019-09-24 15:20:00,59.98,60.0,59.77,59.77,24460.0,55.0605,55.0789,54.8677,54.8677,24460.0
2019-09-24 15:25:00,59.77,59.85,59.76,59.81,21136.0,54.8677,54.9412,54.8586,54.9045,21136.0
2019-09-24 15:30:00,59.8,59.81,59.75,59.79,39541.0,54.8953,54.9045,54.8494,54.8861,39541.0
2019-09-24 15:35:00,59.8,59.83,59.76,59.81,38116.0,54.8953,54.9228,54.8586,54.9045,38116.0
2019-09-24 15:40:00,59.8,59.87,59.77,59.8,43576.0,54.8953,54.9595,54.8677,54.8953,43576.0
2019-09-24 15:45:00,59.81,59.95,59.81,59.94,74773.0,54.9045,55.033,54.9045,55.0238,74773.0
2019-09-24 15:50:00,59.93,59.99,59.87,59.97,107904.0,55.0146,55.0697,54.9595,55.0513,107904.0
2019-09-24 15:55:00,59.96,60.08,59.82,59.89,545282.0,55.0422,55.1523,54.9136,54.9779,545282.0
2019-09-25 09:30:00,59.97,60.12,59.8,60.09,75448.0,55.0513,55.189,54.8953,55.1615,75448.0
2019-09-25 09:35:00,60.07,60.09,59.96,60.05,23214.0,55.1431,55.1615,55.0422,55.1248,23214.0
2019-09-25 09:40:00,60.03,60.05,59.84,59.84,42401.0,55.1064,55.1248,54.932,54.932,42401.0
2019-09-25 09:45:00,59.84,59.86,59.76,59.83,57125.0,54.932,54.9504,54.8586,54.9228,57125.0
2019-09-25 09:50:00,59.82,59.82,59.65,59.71,33592.0,54.9136,54.9136,54.7576,54.8127,33592.0
2019-09-25 09:55:00,59.7,59.72,59.63,59.68,25488.0,54.8035,54.8218,54.7392,54.7851,25488.0
2019-09-25 10:00:00,59.7,59.7,59.42,59.64,81553.0,54.8035,54.8035,54.5465,54.7484,81553.0
2019-09-25 10:05:00,59.64,59.81,59.58,59.7,23847.0,54.7484,54.9045,54.6933,54.8035,23847.0
2019-09-25 10:10:00,59.7,59.79,59.63,59.63,27386.0,54.8035,54.8861,54.7392,54.7392,27386.0
2019-09-25 10:15:00,59.63,59.71,59.55,59.63,63321.0,54.7392,54.8127,54.6658,54.7392,63321.0
2019-09-25 10:20:00,59.62,59.71,59.59,59.61,12515.0,54.73,54.8127,54.7025,54.7209,12515.0
2019-09-25 10:25:00,59.62,59.69,59.61,59.66,16005.0,54.73,54.7943,54.7209,54.7668,16005.0
2019-09-25 10:30:00,59.66,59.84,59.64,59.7,32774.0,54.7668,54.932,54.7484,54.8035,32774.0
2019-09-25 10:35:00,59.69,59.76,59.67,59.68,25273.0,54.7943,54.8586,54.7759,54.7851,25273.0
2019-09-25 10:40:00,59.68,59.69,59.56,59.6,17535.0,54.7851,54.7943,54.675,54.7117,17535.0
2019-09-25 10:45:00,59.59,59.62,59.55,59.58,42038.0,54.7025,54.73,54.6658,54.6933,42038.0
2019-09-25 10:50:00,59.59,59.83,59.52,59.77,109053.0,54.7025,54.9228,54.6383,54.8677,109053.0
2019-09-25 10:55:00,59.75,59.76,59.62,59.64,53419.0,54.8494,54.8586,54.73,54.7484,53419.0
2019-09-25 11:00:00,59.64,59.66,59.57,59.57,66172.0,54.7484,54.7668,54.6842,54.6842,66172.0
2019-09-25 11:05:00,59.58,59.78,59.57,59.73,96852.0,54.6933,54.8769,54.6842,54.831,96852.0
2019-09-25 11:10:00,59.74,59.79,59.68,59.73,86392.0,54.8402,54.8861,54.7851,54.831,86392.0
2019-09-25 11:15:00,59.73,59.74,59.53,59.54,119932.0,54.831,54.8402,54.6474,54.6566,119932.0
2019-09-25 11:20:00,59.55,59.74,59.55,59.69,25837.0,54.6658,54.8402,54.6658,54.7943,25837.0
2019-09-25 11:25:00,59.69,59.69,59.6,59.65,21232.0,54.7943,54.7943,54.7117,54.7576,21232.0
2019-09-25 11:30:00,59.65,59.74,59.65,59.7,28397.0,54.7576,54.8402,54.7576,54.8035,28397.0
2019-09-25 11:35:00,59.69,59.7,59.62,59.64,34174.0,54.7943,54.8035,54.73,54.7484,34174.0
2019-09-25 11:40:00,59.63,59.65,59.55,59.6,48609.0,54.7392,54.7576,54.6658,54.7117,48609.0
2019-09-25 11:45:00,59.59,59.61,59.58,59.61,29804.0,54.7025,54.7209,54.6933,54.7209,29804.0
2019-09-25 11:50:00,59.6,59.6,59.5,59.51,19432.0,54.7117,54.7117,54.6199,54.6291,19432.0
2019-09-25 11:55:00,59.51,59.58,59.5,59.58,21725.0,54.6291,54.6933,54.6199,54.6933,21725.0
2019-09-25 12:00:00,59.59,59.68,59.57,59.68,11577.0,54.7025,54.7851,54.6842,54.7851,11577.0
2019-09-25 12:05:00,59.69,59.7,59.64,59.69,18651.0,54.7943,54.8035,54.7484,54.7943,18651.0
2019-09-25 12:10:00,59.69,59.7,59.64,59.68,18032.0,54.7943,54.8035,54.7484,54.7851,18032.0
2019-09-25 12:15:00,59.67,59.69,59.63,59.68,22047.0,54.7759,54.7943,54.7392,54.7851,22047.0
2019-09-25 12:20:00,59.68,59.71,59.64,59.69,29985.0,54.7851,54.8127,54.7484,54.7943,29985.0
2019-09-25 12:25:00,59.68,59.71,59.64,59.68,16495.0,54.7851,54.8127,54.7484,54.7851,16495.0
2019-09-25 12:30:00,59.68,59.76,59.68,59.75,25463.0,54.7851,54.8586,54.7851,54.8494,25463.0
2019-09-25 12:35:00,59.75,59.79,59.73,59.75,23626.0,54.8494,54.8861,54.831,54.8494,23626.0
2019-09-25 12:40:00,59.75,59.8,59.74,59.79,15458.0,54.8494,54.8953,54.8402,54.8861,15458.0
2019-09-25 12:45:00,59.78,59.81,59.74,59.81,18879.0,54.8769,54.9045,54.8402,54.9045,18879.0
2019-09-25 12:50:00,59.8,59.87,59.79,59.87,9550.0,54.8953,54.9595,54.8861,54.9595,9550.0
2019-09-25 12:55:00,59.87,59.94,59.85,59.92,19365.0,54.9595,55.0238,54.9412,55.0054,19365.0
2019-09-25 13:00:00,59.93,59.95,59.89,59.89,10915.0,55.0146,55.033,54.9779,54.9779,10915.0
2019-09-25 13:05:00,59.89,59.93,59.88,59.93,14168.0,54.9779,55.0146,54.9687,55.0146,14168.0
2019-09-25 13:10:00,59.94,60.01,59.93,59.99,23005.0,55.0238,55.0881,55.0146,55.0697,23005.0
2019-09-25 13:15:00,60.0,60.03,59.97,59.98,21686.0,55.0789,55.1064,55.0513,55.0605,21686.0
2019-09-25 13:20:00,59.98,60.06,59.97,60.06,26765.0,55.0605,55.134,55.0513,55.134,26765.0
2019-09-25 13:25:00,60.06,60.08,59.96,59.96,25611.0,55.134,55.1523,55.0422,55.0422,25611.0
2019-09-25 13:30:00,59.96,59.99,59.94,59.94,8532.0,55.0422,55.0697,55.0238,55.0238,8532.0
2019-09-25 13:35:00,59.94,59.96,59.92,59.93,12031.0,55.0238,55.0422,55.0054,55.0146,12031.0
2019-09-25 13:40:00,59.92,59.93,59.89,59.9,9012.0,55.0054,55.0146,54.9779,54.9871,9012.0
2019-09-25 13:45:00,59.89,59.95,59.89,59.95,14229.0,54.9779,55.033,54.9779,55.033,14229.0
2019-09-25 13:50:00,59.94,60.0,59.92,60.0,12194.0,55.0238,55.0789,55.0054,55.0789,12194.0
2019-09-25 13:55:00,60.01,60.01,59.96,59.97,8388.0,55.0881,55.0881,55.0422,55.0513,8388.0
2019-09-25 14:00:00,59.97,60.11,59.96,60.07,18706.0,55.0513,55.1799,55.0422,55.1431,18706.0
2019-09-25 14:05:00,60.07,60.13,60.07,60.11,13947.0,55.1431,55.1982,55.1431,55.1799,13947.0
2019-09-25 14:10:00,60.12,60.14,60.12,60.13,8779.0,55.189,55.2074,55.189,55.1982,8779.0
2019-09-25 14:15:00,60.12,60.18,60.09,60.18,14262.0,55.189,55.2441,55.1615,55.2441,14262.0
2019-09-25 14:20:00,60.17,60.17,60.11,60.12,14441.0,55.2349,55.2349,55.1799,55.189,14441.0
2019-09-25 14:25:00,60.12,60.16,60.09,60.14,17067.0,55.189,55.2258,55.1615,55.2074,17067.0
2019-09-25 14:30:00,60.13,60.15,60.1,60.13,13196.0,55.1982,55.2166,55.1707,55.1982,13196.0
2019-09-25 14:35:00,60.13,60.18,60.12,60.17,12631.0,55.1982,55.2441,55.189,55.2349,12631.0
2019-09-25 14:40:00,60.17,60.26,60.17,60.26,16035.0,55.2349,55.3176,55.2349,55.3176,16035.0
2019-09-25 14:45:00,60.25,60.27,60.22,60.26,16342.0,55.3084,55.3267,55.2808,55.3176,16342.0
2019-09-25 14:50:00,60.27,60.3,60.19,60.27,36172.0,55.3267,55.3543,55.2533,55.3267,36172.0
2019-09-25 14:55:00,60.28,60.29,60.23,60.24,16396.0,55.3359,55.3451,55.29,55.2992,16396.0
2019-09-25 15:00:00,60.23,60.23,60.2,60.22,20622.0,55.29,55.29,55.2625,55.2808,20622.0
2019-09-25 15:05:00,60.22,60.31,60.22,60.31,30889.0,55.2808,55.3635,55.2808,55.3635,30889.0
2019-09-25 15:10:00,60.32,60.38,60.32,60.35,88469.0,55.3726,55.4277,55.3726,55.4002,88469.0
2019-09-25 15:15:00,60.34,60.35,60.29,60.3,44039.0,55.391,55.4002,55.3451,55.3543,44039.0
2019-09-25 15:20:00,60.31,60.35,60.27,60.3,22521.0,55.3635,55.4002,55.3267,55.3543,22521.0
2019-09-25 15:25:00,60.29,60.3,60.24,60.26,19664.0,55.3451,55.3543,55.2992,55.3176,19664.0
2019-09-25 15:30:00,60.26,60.36,60.24,60.35,39265.0,55.3176,55.4094,55.2992,55.4002,39265.0
2019-09-25 15:35:00,60.35,60.39,60.32,60.39,25287.0,55.4002,55.4369,55.3726,55.4369,25287.0
2019-09-25 15:40:00,60.39,60.44,60.38,60.41,30595.0,55.4369,55.4828,55.4277,55.4553,30595.0
2019-09-25 15:45:00,60.4,60.44,60.38,60.43,37743.0,55.4461,55.4828,55.4277,55.4736,37743.0
2019-09-25 15:50:00,60.43,60.48,60.29,60.3,79070.0,55.4736,55.5195,55.3451,55.3543,79070.0
2019-09-25 15:55:00,60.3,60.3,60.1,60.18,242271.0,55.3543,55.3543,55.1707,55.2441,242271.0
2019-09-26 09:30:00,60.0,60.19,59.81,59.89,39543.0,55.0789,55.2533,54.9045,54.9779,39543.0
2019-09-26 09:35:00,59.83,59.83,59.6,59.61,13191.0,54.9228,54.9228,54.7117,54.7209,13191.0
2019-09-26 09:40:00,59.56,59.58,59.47,59.47,9709.0,54.675,54.6933,54.5924,54.5924,9709.0
2019-09-26 09:45:00,59.47,59.55,59.37,59.47,36256.0,54.5924,54.6658,54.5006,54.5924,36256.0
2019-09-26 09:50:00,59.45,59.45,59.28,59.32,22221.0,54.574,54.574,54.4179,54.4547,22221.0
2019-09-26 09:55:00,59.31,59.37,59.25,59.35,21161.0,54.4455,54.5006,54.3904,54.4822,21161.0
2019-09-26 10:00:00,59.36,59.59,59.34,59.57,20092.0,54.4914,54.7025,54.473,54.6842,20092.0
2019-09-26 10:05:00,59.57,59.6,59.45,59.47,15816.0,54.6842,54.7117,54.574,54.5924,15816.0
2019-09-26 10:10:00,59.47,59.48,59.36,59.41,19135.0,54.5924,54.6015,54.4914,54.5373,19135.0
2019-09-26 10:15:00,59.41,59.43,59.29,59.29,13835.0,54.5373,54.5556,54.4271,54.4271,13835.0
2019-09-26 10:20:00,59.3,59.3,59.21,59.27,24975.0,54.4363,54.4363,54.3537,54.4088,24975.0
2019-09-26 10:25:00,59.26,59.34,59.22,59.33,49411.0,54.3996,54.473,54.3629,54.4638,49411.0
2019-09-26 10:30:00,59.34,59.38,59.33,59.35,15915.0,54.473,54.5097,54.4638,54.4822,15915.0
2019-09-26 10:35:00,59.35,59.49,59.35,59.49,21816.0,54.4822,54.6107,54.4822,54.6107,21816.0
2019-09-26 10:40:00,59.49,59.64,59.47,59.57,55670.0,54.6107,54.7484,54.5924,54.6842,55670.0
2019-09-26 10:45:00,59.56,59.61,59.54,59.58,41466.0,54.675,54.7209,54.6566,54.6933,41466.0
2019-09-26 10:50:00,59.58,59.58,59.52,59.56,18625.0,54.6933,54.6933,54.6383,54.675,18625.0
2019-09-26 10:55:00,59.55,59.61,59.38,59.45,51412.0,54.6658,54.7209,54.5097,54.574,51412.0
2019-09-26 11:00:00,59.45,59.45,59.18,59.23,25776.0,54.574,54.574,54.3261,54.372,25776.0
2019-09-26 11:05:00,59.23,59.28,59.18,59.21,19821.0,54.372,54.4179,54.3261,54.3537,19821.0
2019-09-26 11:10:00,59.22,59.31,59.2,59.2,60560.0,54.3629,54.4455,54.3445,54.3445,60560.0
2019-09-26 11:15:00,59.2,59.22,59.05,59.09,29882.0,54.3445,54.3629,54.2068,54.2435,29882.0
2019-09-26 11:20:00,59.1,59.1,59.04,59.05,11401.0,54.2527,54.2527,54.1976,54.2068,11401.0
2019-09-26 11:25:00,59.06,59.15,59.03,59.14,27503.0,54.216,54.2986,54.1884,54.2894,27503.0
2019-09-26 11:30:00,59.14,59.16,59.06,59.1,19970.0,54.2894,54.3078,54.216,54.2527,19970.0
2019-09-26 11:35:00,59.11,59.19,59.11,59.18,9884.0,54.2619,54.3353,54.2619,54.3261,9884.0
2019-09-26 11:40:00,59.16,59.16,59.06,59.11,11437.0,54.3078,54.3078,54.216,54.2619,11437.0
2019-09-26 11:45:00,59.11,59.17,59.08,59.17,41706.0,54.2619,54.317,54.2343,54.317,41706.0
2019-09-26 11:50:00,59.18,59.21,59.13,59.13,10878.0,54.3261,54.3537,54.2802,54.2802,10878.0
2019-09-26 11:55:00,59.16,59.29,59.15,59.25,13707.0,54.3078,54.4271,54.2986,54.3904,13707.0
2019-09-26 12:00:00,59.26,59.36,59.2,59.33,15005.0,54.3996,54.4914,54.3445,54.4638,15005.0
2019-09-26 12:05:00,59.34,59.4,59.33,59.34,29825.0,54.473,54.5281,54.4638,54.473,29825.0
2019-09-26 12:10:00,59.35,59.35,59.29,59.32,12100.0,54.4822,54.4822,54.4271,54.4547,12100.0
2019-09-26 12:15:00,59.32,59.36,59.28,59.36,19894.0,54.4547,54.4914,54.4179,54.4914,19894.0
2019-09-26 12:20:00,59.36,59.36,59.27,59.3,10108.0,54.4914,54.4914,54.4088,54.4363,10108.0
2019-09-26 12:25:00,59.31,59.41,59.27,59.4,29206.0,54.4455,54.5373,54.4088,54.5281,29206.0
2019-09-26 12:30:00,59.4,59.44,59.39,59.42,24034.0,54.5281,54.5648,54.5189,54.5465,24034.0
2019-09-26 12:35:00,59.42,59.44,59.36,59.39,27380.0,54.5465,54.5648,54.4914,54.5189,27380.0
2019-09-26 12:40:00,59.41,59.41,59.27,59.27,11957.0,54.5373,54.5373,54.4088,54.4088,11957.0
2019-09-26 12:45:00,59.26,59.32,59.26,59.26,33445.0,54.3996,54.4547,54.3996,54.3996,33445.0
2019-09-26 12:50:00,59.27,59.27,59.19,59.23,61477.0,54.4088,54.4088,54.3353,54.372,61477.0
2019-09-26 12:55:00,59.24,59.26,59.21,59.25,9128.0,54.3812,54.3996,54.3537,54.3904,9128.0
2019-09-26 13:00:00,59.25,59.35,59.24,59.26,21363.0,54.3904,54.4822,54.3812,54.3996,21363.0
2019-09-26 13:05:00,59.27,59.37,59.27,59.37,20088.0,54.4088,54.5006,54.4088,54.5006,20088.0
2019-09-26 13:10:00,59.37,59.37,59.3,59.34,6967.0,54.5006,54.5006,54.4363,54.473,6967.0
2019-09-26 13:15:00,59.34,59.35,59.3,59.3,6525.0,54.473,54.4822,54.4363,54.4363,6525.0
2019-09-26 13:20:00,59.3,59.3,59.24,59.25,11973.0,54.4363,54.4363,54.3812,54.3904,11973.0
2019-09-26 13:25:00,59.23,59.23,59.18,59.19,14132.0,54.372,54.372,54.3261,54.3353,14132.0
2019-09-26 13:30:00,59.18,59.2,59.15,59.16,16176.0,54.3261,54.3445,54.2986,54.3078,16176.0
2019-09-26 13:35:00,59.17,59.32,59.16,59.3,10034.0,54.317,54.4547,54.3078,54.4363,10034.0
2019-09-26 13:40:00,59.3,59.35,59.28,59.35,7152.0,54.4363,54.4822,54.4179,54.4822,7152.0
2019-09-26 13:45:00,59.35,59.38,59.33,59.33,7195.0,54.4822,54.5097,54.4638,54.4638,7195.0
2019-09-26 13:50:00,59.32,59.35,59.29,59.35,10187.0,54.4547,54.4822,54.4271,54.4822,10187.0
2019-09-26 13:55:00,59.35,59.49,59.34,59.48,21241.0,54.4822,54.6107,54.473,54.6015,21241.0
2019-09-26 14:00:00,59.49,59.56,59.48,59.5,21273.0,54.6107,54.675,54.6015,54.6199,21273.0
2019-09-26 14:05:00,59.51,59.63,59.5,59.63,9617.0,54.6291,54.7392,54.6199,54.7392,9617.0
2019-09-26 14:10:00,59.64,59.64,59.57,59.59,7189.0,54.7484,54.7484,54.6842,54.7025,7189.0
2019-09-26 14:15:00,59.59,59.68,59.58,59.67,42210.0,54.7025,54.7851,54.6933,54.7759,42210.0
2019-09-26 14:20:00,59.68,59.72,59.67,59.68,36259.0,54.7851,54.8218,54.7759,54.7851,36259.0
2019-09-26 14:25:00,59.68,59.71,59.64,59.67,18015.0,54.7851,54.8127,54.7484,54.7759,18015.0
2019-09-26 14:30:00,59.67,59.82,59.67,59.77,39218.0,54.7759,54.9136,54.7759,54.8677,39218.0
2019-09-26 14:35:00,59.77,59.78,59.73,59.75,13635.0,54.8677,54.8769,54.831,54.8494,13635.0
2019-09-26 14:40:00,59.76,59.86,59.76,59.82,16278.0,54.8586,54.9504,54.8586,54.9136,16278.0
2019-09-26 14:45:00,59.82,59.87,59.8,59.81,9246.0,54.9136,54.9595,54.8953,54.9045,9246.0
2019-09-26 14:50:00,59.8,59.8,59.71,59.72,37338.0,54.8953,54.8953,54.8127,54.8218,37338.0
2019-09-26 14:55:00,59.72,59.74,59.63,59.65,8781.0,54.8218,54.8402,54.7392,54.7576,8781.0
2019-09-26 15:00:00,59.65,59.71,59.64,59.7,8988.0,54.7576,54.8127,54.7484,54.8035,8988.0
2019-09-26 15:05:00,59.69,59.73,59.65,59.72,26055.0,54.7943,54.831,54.7576,54.8218,26055.0
2019-09-26 15:10:00,59.71,59.72,59.64,59.65,11937.0,54.8127,54.8218,54.7484,54.7576,11937.0
2019-09-26 15:15:00,59.65,59.67,59.59,59.62,18875.0,54.7576,54.7759,54.7025,54.73,18875.0
2019-09-26 15:20:00,59.62,59.65,59.58,59.6,15257.0,54.73,54.7576,54.6933,54.7117,15257.0
2019-09-26 15:25:00,59.6,59.73,59.58,59.71,36862.0,54.7117,54.831,54.6933,54.8127,36862.0
2019-09-26 15:30:00,59.71,59.79,59.69,59.78,19743.0,54.8127,54.8861,54.7943,54.8769,19743.0
2019-09-26 15:35:00,59.79,59.83,59.73,59.73,25349.0,54.8861,54.9228,54.831,54.831,25349.0
2019-09-26 15:40:00,59.73,59.74,59.68,59.69,17862.0,54.831,54.8402,54.7851,54.7943,17862.0
2019-09-26 15:45:00,59.68,59.68,59.61,59.66,20545.0,54.7851,54.7851,54.7209,54.7668,20545.0
2019-09-26 15:50:00,59.67,59.7,59.59,59.63,42649.0,54.7759,54.8035,54.7025,54.7392,42649.0
2019-09-26 15:55:00,59.61,59.66,59.58,59.66,86647.0,54.7209,54.7668,54.6933,54.7668,86647.0
2019-09-27 09:30:00,60.02,60.12,59.82,59.93,47164.0,55.0972,55.189,54.9136,55.0146,47164.0
2019-09-27 09:35:00,59.92,59.93,59.83,59.84,12922.0,55.0054,55.0146,54.9228,54.932,12922.0
2019-09-27 09:40:00,59.84,59.97,59.81,59.97,9917.0,54.932,55.0513,54.9045,55.0513,9917.0
2019-09-27 09:45:00,59.99,59.99,59.92,59.94,14635.0,55.0697,55.0697,55.0054,55.0238,14635.0
2019-09-27 09:50:00,59.94,59.96,59.88,59.88,9905.0,55.0238,55.0422,54.9687,54.9687,9905.0
2019-09-27 09:55:00,59.86,59.86,59.63,59.72,22174.0,54.9504,54.9504,54.7392,54.8218,22174.0
2019-09-27 10:00:00,59.66,59.72,59.52,59.53,16376.0,54.7668,54.8218,54.6383,54.6474,16376.0
2019-09-27 10:05:00,59.52,59.61,59.46,59.59,28059.0,54.6383,54.7209,54.5832,54.7025,28059.0
2019-09-27 10:10:00,59.62,59.76,59.61,59.72,15414.0,54.73,54.8586,54.7209,54.8218,15414.0
2019-09-27 10:15:00,59.71,59.74,59.64,59.67,20524.0,54.8127,54.8402,54.7484,54.7759,20524.0
2019-09-27 10:20:00,59.67,59.71,59.58,59.59,17752.0,54.7759,54.8127,54.6933,54.7025,17752.0
2019-09-27 10:25:00,59.58,59.65,59.55,59.61,43954.0,54.6933,54.7576,54.6658,54.7209,43954.0
2019-09-27 10:30:00,59.59,59.63,59.51,59.54,24119.0,54.7025,54.7392,54.6291,54.6566,24119.0
2019-09-27 10:35:00,59.53,59.65,59.51,59.65,37692.0,54.6474,54.7576,54.6291,54.7576,37692.0
2019-09-27 10:40:00,59.64,59.7,59.6,59.6,58067.0,54.7484,54.8035,54.7117,54.7117,58067.0
2019-09-27 10:45:00,59.6,59.7,59.6,59.68,113256.0,54.7117,54.8035,54.7117,54.7851,113256.0
2019-09-27 10:50:00,59.68,59.7,59.58,59.61,34296.0,54.7851,54.8035,54.6933,54.7209,34296.0
2019-09-27 10:55:00,59.63,59.77,59.62,59.77,18442.0,54.7392,54.8677,54.73,54.8677,18442.0
2019-09-27 11:00:00,59.78,59.87,59.77,59.82,13828.0,54.8769,54.9595,54.8677,54.9136,13828.0
2019-09-27 11:05:00,59.82,59.9,59.81,59.87,10642.0,54.9136,54.9871,54.9045,54.9595,10642.0
2019-09-27 11:10:00,59.87,59.9,59.83,59.9,12997.0,54.9595,54.9871,54.9228,54.9871,12997.0
2019-09-27 11:15:00,59.91,59.91,59.76,59.77,14367.0,54.9963,54.9963,54.8586,54.8677,14367.0
2019-09-27 11:20:00,59.77,59.85,59.76,59.85,7123.0,54.8677,54.9412,54.8586,54.9412,7123.0
2019-09-27 11:25:00,59.86,59.86,59.82,59.85,5854.0,54.9504,54.9504,54.9136,54.9412,5854.0
2019-09-27 11:30:00,59.85,59.89,59.83,59.89,13428.0,54.9412,54.9779,54.9228,54.9779,13428.0
2019-09-27 11:35:00,59.89,59.9,59.33,59.52,51268.0,54.9779,54.9871,54.4638,54.6383,51268.0
2019-09-27 11:40:00,59.5,59.59,59.42,59.44,10138.0,54.6199,54.7025,54.5465,54.5648,10138.0
2019-09-27 11:45:00,59.42,59.51,59.37,59.48,20919.0,54.5465,54.6291,54.5006,54.6015,20919.0
2019-09-27 11:50:00,59.47,59.5,59.44,59.48,10446.0,54.5924,54.6199,54.5648,54.6015,10446.0
2019-09-27 11:55:00,59.5,59.8,59.5,59.63,25466.0,54.6199,54.8953,54.6199,54.7392,25466.0
2019-09-27 12:00:00,59.63,59.64,59.5,59.5,12537.0,54.7392,54.7484,54.6199,54.6199,12537.0
2019-09-27 12:05:00,59.52,59.54,59.47,59.51,6266.0,54.6383,54.6566,54.5924,54.6291,6266.0
2019-09-27 12:10:00,59.53,59.6,59.5,59.59,9611.0,54.6474,54.7117,54.6199,54.7025,9611.0
2019-09-27 12:15:00,59.61,59.62,59.44,59.45,10141.0,54.7209,54.73,54.5648,54.574,10141.0
2019-09-27 12:20:00,59.45,59.56,59.44,59.51,4750.0,54.574,54.675,54.5648,54.6291,4750.0
2019-09-27 12:25:00,59.5,59.52,59.48,59.5,8620.0,54.6199,54.6383,54.6015,54.6199,8620.0
2019-09-27 12:30:00,59.49,59.49,59.41,59.42,8297.0,54.6107,54.6107,54.5373,54.5465,8297.0
2019-09-27 12:35:00,59.41,59.44,59.41,59.42,79879.0,54.5373,54.5648,54.5373,54.5465,79879.0
2019-09-27 12:40:00,59.43,59.5,59.36,59.36,22965.0,54.5556,54.6199,54.4914,54.4914,22965.0
2019-09-27 12:45:00,59.36,59.38,59.29,59.29,62566.0,54.4914,54.5097,54.4271,54.4271,62566.0
2019-09-27 12:50:00,59.29,59.36,59.28,59.33,19297.0,54.4271,54.4914,54.4179,54.4638,19297.0
2019-09-27 12:55:00,59.31,59.35,59.19,59.19,12017.0,54.4455,54.4822,54.3353,54.3353,12017.0
2019-09-27 13:00:00,59.16,59.23,59.12,59.23,41127.0,54.3078,54.372,54.2711,54.372,41127.0
2019-09-27 13:05:00,59.22,59.34,59.21,59.31,12981.0,54.3629,54.473,54.3537,54.4455,12981.0
2019-09-27 13:10:00,59.31,59.31,59.23,59.23,9067.0,54.4455,54.4455,54.372,54.372,9067.0
2019-09-27 13:15:00,59.23,59.23,59.05,59.1,45590.0,54.372,54.372,54.2068,54.2527,45590.0
2019-09-27 13:20:00,59.1,59.14,59.07,59.09,9640.0,54.2527,54.2894,54.2252,54.2435,9640.0
2019-09-27 13:25:00,59.1,59.17,59.07,59.16,10608.0,54.2527,54.317,54.2252,54.3078,10608.0
2019-09-27 13:30:00,59.15,59.16,59.07,59.09,14958.0,54.2986,54.3078,54.2252,54.2435,14958.0
2019-09-27 13:35:00,59.08,59.08,59.0,59.06,15239.0,54.2343,54.2343,54.1609,54.216,15239.0
2019-09-27 13:40:00,59.07,59.2,59.07,59.14,13487.0,54.2252,54.3445,54.2252,54.2894,13487.0
2019-09-27 13:45:00,59.13,59.13,59.05,59.05,8426.0,54.2802,54.2802,54.2068,54.2068,8426.0
2019-09-27 13:50:00,59.05,59.14,58.99,59.12,12260.0,54.2068,54.2894,54.1517,54.2711,12260.0
2019-09-27 13:55:00,59.11,59.14,59.09,59.12,16283.0,54.2619,54.2894,54.2435,54.2711,16283.0
2019-09-27 14:00:00,59.12,59.12,59.01,59.06,14976.0,54.2711,54.2711,54.1701,54.216,14976.0
2019-09-27 14:05:00,59.05,59.09,59.03,59.03,8862.0,54.2068,54.2435,54.1884,54.1884,8862.0
2019-09-27 14:10:00,59.02,59.03,58.93,59.01,13054.0,54.1793,54.1884,54.0966,54.1701,13054.0
2019-09-27 14:15:00,59.02,59.02,58.92,58.95,8554.0,54.1793,54.1793,54.0875,54.115,8554.0
2019-09-27 14:20:00,58.96,58.99,58.91,58.91,11728.0,54.1242,54.1517,54.0783,54.0783,11728.0
2019-09-27 14:25:00,58.91,58.96,58.88,58.9,9361.0,54.0783,54.1242,54.0507,54.0691,9361.0
2019-09-27 14:30:00,58.88,58.89,58.83,58.85,9321.0,54.0507,54.0599,54.0048,54.0232,9321.0
2019-09-27 14:35:00,58.84,58.9,58.82,58.85,12839.0,54.014,54.0691,53.9957,54.0232,12839.0
2019-09-27 14:40:00,58.85,58.89,58.82,58.82,8506.0,54.0232,54.0599,53.9957,53.9957,8506.0
2019-09-27 14:45:00,58.83,58.84,58.74,58.74,11485.0,54.0048,54.014,53.9222,53.9222,11485.0
2019-09-27 14:50:00,58.74,58.74,58.65,58.69,11895.0,53.9222,53.9222,53.8396,53.8763,11895.0
2019-09-27 14:55:00,58.7,58.77,58.69,58.74,12508.0,53.8855,53.9498,53.8763,53.9222,12508.0
2019-09-27 15:00:00,58.76,58.82,58.76,58.76,9297.0,53.9406,53.9957,53.9406,53.9406,9297.0
2019-09-27 15:05:00,58.77,58.77,58.67,58.7,21038.0,53.9498,53.9498,53.858,53.8855,21038.0
2019-09-27 15:10:00,58.7,58.73,58.68,58.68,14345.0,53.8855,53.913,53.8671,53.8671,14345.0
2019-09-27 15:15:00,58.69,58.86,58.66,58.81,22290.0,53.8763,54.0324,53.8488,53.9865,22290.0
2019-09-27 15:20:00,58.82,58.85,58.8,58.83,19525.0,53.9957,54.0232,53.9773,54.0048,19525.0
2019-09-27 15:25:00,58.82,58.82,58.73,58.75,19831.0,53.9957,53.9957,53.913,53.9314,19831.0
2019-09-27 15:30:00,58.74,58.87,58.73,58.87,33848.0,53.9222,54.0416,53.913,54.0416,33848.0
2019-09-27 15:35:00,58.87,58.9,58.78,58.84,37154.0,54.0416,54.0691,53.9589,54.014,37154.0
2019-09-27 15:40:00,58.84,58.87,58.79,58.8,28687.0,54.014,54.0416,53.9681,53.9773,28687.0
2019-09-27 15:45:00,58.81,58.83,58.79,58.79,23110.0,53.9865,54.0048,53.9681,53.9681,23110.0
2019-09-27 15:50:00,58.79,58.92,58.79,58.87,63883.0,53.9681,54.0875,53.9681,54.0416,63883.0
2019-09-27 15:55:00,58.87,58.87,58.73,58.74,258303.0,54.0416,54.0416,53.913,53.9222,258303.0
2019-09-30 09:30:00,59.05,59.12,58.87,59.05,81349.0,54.2068,54.2711,54.0416,54.2068,81349.0
2019-09-30 09:35:00,59.07,59.13,58.92,59.13,63174.0,54.2252,54.2802,54.0875,54.2802,63174.0
2019-09-30 09:40:00,59.15,59.34,59.14,59.26,30786.0,54.2986,54.473,54.2894,54.3996,30786.0
2019-09-30 09:45:00,59.26,59.46,59.25,59.44,43827.0,54.3996,54.5832,54.3904,54.5648,43827.0
2019-09-30 09:50:00,59.44,59.5,59.31,59.33,43526.0,54.5648,54.6199,54.4455,54.4638,43526.0
2019-09-30 09:55:00,59.33,59.44,59.31,59.39,33440.0,54.4638,54.5648,54.4455,54.5189,33440.0
2019-09-30 10:00:00,59.4,59.51,59.32,59.35,47291.0,54.5281,54.6291,54.4547,54.4822,47291.0
2019-09-30 10:05:00,59.36,59.39,59.32,59.34,28434.0,54.4914,54.5189,54.4547,54.473,28434.0
2019-09-30 10:10:00,59.33,59.51,59.32,59.47,53936.0,54.4638,54.6291,54.4547,54.5924,53936.0
2019-09-30 10:15:00,59.47,59.58,59.42,59.57,64270.0,54.5924,54.6933,54.5465,54.6842,64270.0
2019-09-30 10:20:00,59.57,59.58,59.5,59.56,66878.0,54.6842,54.6933,54.6199,54.675,66878.0
2019-09-30 10:25:00,59.56,59.69,59.56,59.62,35130.0,54.675,54.7943,54.675,54.73,35130.0
2019-09-30 10:30:00,59.61,59.83,59.57,59.8,41806.0,54.7209,54.9228,54.6842,54.8953,41806.0
2019-09-30 10:35:00,59.8,59.85,59.76,59.85,34427.0,54.8953,54.9412,54.8586,54.9412,34427.0
2019-09-30 10:40:00,59.85,59.97,59.82,59.82,40608.0,54.9412,55.0513,54.9136,54.9136,40608.0
2019-09-30 10:45:00,59.82,59.83,59.75,59.78,33320.0,54.9136,54.9228,54.8494,54.8769,33320.0
2019-09-30 10:50:00,59.77,59.89,59.75,59.89,35730.0,54.8677,54.9779,54.8494,54.9779,35730.0
2019-09-30 10:55:00,59.89,59.89,59.73,59.73,15203.0,54.9779,54.9779,54.831,54.831,15203.0
2019-09-30 11:00:00,59.74,59.88,59.69,59.74,29957.0,54.8402,54.9687,54.7943,54.8402,29957.0
2019-09-30 11:05:00,59.72,59.84,59.72,59.84,23426.0,54.8218,54.932,54.8218,54.932,23426.0
2019-09-30 11:10:00,59.84,59.86,59.76,59.78,28589.0,54.932,54.9504,54.8586,54.8769,28589.0
2019-09-30 11:15:00,59.77,59.87,59.74,59.77,21256.0,54.8677,54.9595,54.8402,54.8677,21256.0
2019-09-30 11:20:00,59.78,59.78,59.7,59.7,26065.0,54.8769,54.8769,54.8035,54.8035,26065.0
2019-09-30 11:25:00,59.71,59.82,59.71,59.81,36153.0,54.8127,54.9136,54.8127,54.9045,36153.0
2019-09-30 11:30:00,59.8,59.82,59.73,59.76,29707.0,54.8953,54.9136,54.831,54.8586,29707.0
2019-09-30 11:35:00,59.76,59.79,59.73,59.73,20804.0,54.8586,54.8861,54.831,54.831,20804.0
2019-09-30 11:40:00,59.73,59.93,59.73,59.91,32415.0,54.831,55.0146,54.831,54.9963,32415.0
2019-09-30 11:45:00,59.91,59.91,59.85,59.87,21102.0,54.9963,54.9963,54.9412,54.9595,21102.0
2019-09-30 11:50:00,59.88,59.9,59.83,59.83,9809.0,54.9687,54.9871,54.9228,54.9228,9809.0
2019-09-30 11:55:00,59.83,59.83,59.76,59.8,23940.0,54.9228,54.9228,54.8586,54.8953,23940.0
2019-09-30 12:00:00,59.8,59.85,59.74,59.77,27242.0,54.8953,54.9412,54.8402,54.8677,27242.0
2019-09-30 12:05:00,59.76,59.79,59.75,59.77,16426.0,54.8586,54.8861,54.8494,54.8677,16426.0
2019-09-30 12:10:00,59.77,59.86,59.76,59.8,20241.0,54.8677,54.9504,54.8586,54.8953,20241.0
2019-09-30 12:15:00,59.8,59.85,59.77,59.85,24010.0,54.8953,54.9412,54.8677,54.9412,24010.0
2019-09-30 12:20:00,59.85,59.91,59.84,59.91,20515.0,54.9412,54.9963,54.932,54.9963,20515.0
2019-09-30 12:25:00,59.91,59.98,59.91,59.97,16528.0,54.9963,55.0605,54.9963,55.0513,16528.0
2019-09-30 12:30:00,59.98,59.98,59.94,59.97,11895.0,55.0605,55.0605,55.0238,55.0513,11895.0
2019-09-30 12:35:00,59.98,60.01,59.97,59.98,16780.0,55.0605,55.0881,55.0513,55.0605,16780.0
2019-09-30 12:40:00,59.98,60.09,59.95,60.09,337852.0,55.0605,55.1615,55.033,55.1615,337852.0
2019-09-30 12:45:00,60.09,60.2,60.09,60.19,28636.0,55.1615,55.2625,55.1615,55.2533,28636.0
2019-09-30 12:50:00,60.19,60.2,60.11,60.16,29846.0,55.2533,55.2625,55.1799,55.2258,29846.0
2019-09-30 12:55:00,60.16,60.17,60.13,60.15,20582.0,55.2258,55.2349,55.1982,55.2166,20582.0
2019-09-30 13:00:00,60.16,60.18,60.03,60.08,40528.0,55.2258,55.2441,55.1064,55.1523,40528.0
2019-09-30 13:05:00,60.07,60.09,60.04,60.04,10834.0,55.1431,55.1615,55.1156,55.1156,10834.0
2019-09-30 13:10:00,60.04,60.08,60.01,60.07,18458.0,55.1156,55.1523,55.0881,55.1431,18458.0
2019-09-30 13:15:00,60.07,60.08,60.05,60.07,11713.0,55.1431,55.1523,55.1248,55.1431,11713.0
2019-09-30 13:20:00,60.06,60.07,60.02,60.03,8307.0,55.134,55.1431,55.0972,55.1064,8307.0
2019-09-30 13:25:00,60.02,60.04,60.0,60.02,13104.0,55.0972,55.1156,55.0789,55.0972,13104.0
2019-09-30 13:30:00,60.02,60.09,60.0,60.08,13155.0,55.0972,55.1615,55.0789,55.1523,13155.0
2019-09-30 13:35:00,60.09,60.16,60.08,60.14,19278.0,55.1615,55.2258,55.1523,55.2074,19278.0
2019-09-30 13:40:00,60.14,60.15,60.12,60.12,9333.0,55.2074,55.2166,55.189,55.189,9333.0
2019-09-30 13:45:00,60.12,60.2,60.11,60.18,30400.0,55.189,55.2625,55.1799,55.2441,30400.0
2019-09-30 13:50:00,60.19,60.23,60.15,60.16,22188.0,55.2533,55.29,55.2166,55.2258,22188.0
2019-09-30 13:55:00,60.15,60.2,60.14,60.19,12717.0,55.2166,55.2625,55.2074,55.2533,12717.0
2019-09-30 14:00:00,60.19,60.2,60.15,60.18,20352.0,55.2533,55.2625,55.2166,55.2441,20352.0
2019-09-30 14:05:00,60.18,60.21,60.16,60.19,16542.0,55.2441,55.2717,55.2258,55.2533,16542.0
2019-09-30 14:10:00,60.19,60.21,60.14,60.19,15775.0,55.2533,55.2717,55.2074,55.2533,15775.0
2019-09-30 14:15:00,60.19,60.19,60.13,60.14,15259.0,55.2533,55.2533,55.1982,55.2074,15259.0
2019-09-30 14:20:00,60.14,60.15,60.11,60.15,13502.0,55.2074,55.2166,55.1799,55.2166,13502.0
2019-09-30 14:25:00,60.15,60.15,60.11,60.12,14628.0,55.2166,55.2166,55.1799,55.189,14628.0
2019-09-30 14:30:00,60.11,60.13,60.06,60.12,18641.0,55.1799,55.1982,55.134,55.189,18641.0
2019-09-30 14:35:00,60.12,60.12,60.08,60.08,15547.0,55.189,55.189,55.1523,55.1523,15547.0
2019-09-30 14:40:00,60.08,60.11,60.07,60.09,19068.0,55.1523,55.1799,55.1431,55.1615,19068.0
2019-09-30 14:45:00,60.09,60.11,60.07,60.08,10403.0,55.1615,55.1799,55.1431,55.1523,10403.0
2019-09-30 14:50:00,60.08,60.08,60.03,60.04,21637.0,55.1523,55.1523,55.1064,55.1156,21637.0
2019-09-30 14:55:00,60.03,60.05,60.01,60.03,18068.0,55.1064,55.1248,55.0881,55.1064,18068.0
2019-09-30 15:00:00,60.02,60.05,59.99,60.01,23233.0,55.0972,55.1248,55.0697,55.0881,23233.0
2019-09-30 15:05:00,60.01,60.09,60.0,60.08,38021.0,55.0881,55.1615,55.0789,55.1523,38021.0
2019-09-30 15:10:00,60.08,60.09,60.05,60.09,18724.0,55.1523,55.1615,55.1248,55.1615,18724.0
2019-09-30 15:15:00,60.08,60.12,60.06,60.11,22545.0,55.1523,55.189,55.134,55.1799,22545.0
2019-09-30 15:20:00,60.11,60.13,60.09,60.12,21110.0,55.1799,55.1982,55.1615,55.189,21110.0
2019-09-30 15:25:00,60.11,60.17,60.09,60.12,50619.0,55.1799,55.2349,55.1615,55.189,50619.0
2019-09-30 15:30:00,60.12,60.13,60.07,60.09,50152.0,55.189,55.1982,55.1431,55.1615,50152.0
2019-09-30 15:35:00,60.1,60.17,60.08,60.17,46194.0,55.1707,55.2349,55.1523,55.2349,46194.0
2019-09-30 15:40:00,60.17,60.28,60.14,60.28,61941.0,55.2349,55.3359,55.2074,55.3359,61941.0
2019-09-30 15:45:00,60.29,60.35,60.2,60.22,100262.0,55.3451,55.4002,55.2625,55.2808,100262.0
2019-09-30 15:50:00,60.22,60.41,60.22,60.32,124644.0,55.2808,55.4553,55.2808,55.3726,124644.0
2019-09-30 15:55:00,60.32,60.38,60.26,60.27,232419.0,55.3726,55.4277,55.3176,55.3267,232419.0
2019-10-01 09:30:00,60.4,60.6,60.4,60.55,42899.0,55.4461,55.6297,55.4461,55.5838,42899.0
2019-10-01 09:35:00,60.53,60.6,60.5,60.53,13026.0,55.5654,55.6297,55.5379,55.5654,13026.0
2019-10-01 09:40:00,60.57,61.29,60.55,61.27,55450.0,55.6021,56.2631,55.5838,56.2447,55450.0
2019-10-01 09:45:00,61.3,61.61,61.22,61.47,72279.0,56.2723,56.5568,56.1988,56.4283,72279.0
2019-10-01 09:50:00,61.48,61.5,61.33,61.48,80410.0,56.4375,56.4559,56.2998,56.4375,80410.0
2019-10-01 09:55:00,61.47,61.79,61.47,61.73,64426.0,56.4283,56.7221,56.4283,56.667,64426.0
2019-10-01 10:00:00,61.72,61.72,61.32,61.32,86006.0,56.6578,56.6578,56.2906,56.2906,86006.0
2019-10-01 10:05:00,61.33,61.34,61.05,61.11,37857.0,56.2998,56.309,56.0428,56.0978,37857.0
2019-10-01 10:10:00,61.11,61.19,60.97,60.97,29523.0,56.0978,56.1713,55.9693,55.9693,29523.0
2019-10-01 10:15:00,60.94,61.1,60.9,61.06,67147.0,55.9418,56.0887,55.9051,56.0519,67147.0
2019-10-01 10:20:00,61.04,61.06,60.9,60.97,44826.0,56.0336,56.0519,55.9051,55.9693,44826.0
2019-10-01 10:25:00,60.97,61.08,60.97,61.08,18584.0,55.9693,56.0703,55.9693,56.0703,18584.0
2019-10-01 10:30:00,61.08,61.22,61.08,61.13,72860.0,56.0703,56.1988,56.0703,56.1162,72860.0
2019-10-01 10:35:00,61.14,61.15,61.06,61.11,23059.0,56.1254,56.1346,56.0519,56.0978,23059.0
2019-10-01 10:40:00,61.12,61.14,60.96,60.97,25876.0,56.107,56.1254,55.9601,55.9693,25876.0
2019-10-01 10:45:00,60.98,61.02,60.92,60.92,19021.0,55.9785,56.0152,55.9234,55.9234,19021.0
2019-10-01 10:50:00,60.91,61.01,60.88,60.98,31372.0,55.9142,56.006,55.8867,55.9785,31372.0
2019-10-01 10:55:00,60.98,60.98,60.82,60.86,41236.0,55.9785,55.9785,55.8316,55.8683,41236.0
2019-10-01 11:00:00,60.85,60.88,60.78,60.87,37319.0,55.8592,55.8867,55.7949,55.8775,37319.0
2019-10-01 11:05:00,60.87,61.07,60.84,61.07,39600.0,55.8775,56.0611,55.85,56.0611,39600.0
2019-10-01 11:10:00,61.06,61.08,60.99,61.03,30959.0,56.0519,56.0703,55.9877,56.0244,30959.0
2019-10-01 11:15:00,61.04,61.14,61.02,61.12,34165.0,56.0336,56.1254,56.0152,56.107,34165.0
2019-10-01 11:20:00,61.13,61.25,61.12,61.24,21310.0,56.1162,56.2264,56.107,56.2172,21310.0
2019-10-01 11:25:00,61.23,61.32,61.2,61.29,30418.0,56.208,56.2906,56.1805,56.2631,30418.0
2019-10-01 11:30:00,61.3,61.34,61.23,61.25,30498.0,56.2723,56.309,56.208,56.2264,30498.0
2019-10-01 11:35:00,61.25,61.29,61.22,61.23,19133.0,56.2264,56.2631,56.1988,56.208,19133.0
2019-10-01 11:40:00,61.23,61.23,61.1,61.15,24790.0,56.208,56.208,56.0887,56.1346,24790.0
2019-10-01 11:45:00,61.13,61.15,61.02,61.03,14411.0,56.1162,56.1346,56.0152,56.0244,14411.0
2019-10-01 11:50:00,61.03,61.08,61.0,61.0,15881.0,56.0244,56.0703,55.9969,55.9969,15881.0
2019-10-01 11:55:00,60.99,61.01,60.95,60.99,10450.0,55.9877,56.006,55.951,55.9877,10450.0
2019-10-01 12:00:00,60.98,60.98,60.87,60.9,15828.0,55.9785,55.9785,55.8775,55.9051,15828.0
2019-10-01 12:05:00,60.89,60.92,60.85,60.86,23438.0,55.8959,55.9234,55.8592,55.8683,23438.0
2019-10-01 12:10:00,60.85,60.85,60.74,60.74,14752.0,55.8592,55.8592,55.7582,55.7582,14752.0
2019-10-01 12:15:00,60.73,60.8,60.7,60.77,31679.0,55.749,55.8133,55.7215,55.7857,31679.0
2019-10-01 12:20:00,60.77,60.79,60.72,60.73,14322.0,55.7857,55.8041,55.7398,55.749,14322.0
2019-10-01 12:25:00,60.74,60.83,60.73,60.76,9137.0,55.7582,55.8408,55.749,55.7765,9137.0
2019-10-01 12:30:00,60.75,60.78,60.73,60.74,7273.0,55.7674,55.7949,55.749,55.7582,7273.0
2019-10-01 12:35:00,60.74,60.79,60.73,60.74,9304.0,55.7582,55.8041,55.749,55.7582,9304.0
2019-10-01 12:40:00,60.73,60.85,60.73,60.85,7349.0,55.749,55.8592,55.749,55.8592,7349.0
2019-10-01 12:45:00,60.84,60.85,60.8,60.81,6951.0,55.85,55.8592,55.8133,55.8224,6951.0
2019-10-01 12:50:00,60.81,60.83,60.74,60.76,14782.0,55.8224,55.8408,55.7582,55.7765,14782.0
2019-10-01 12:55:00,60.75,60.8,60.73,60.73,13879.0,55.7674,55.8133,55.749,55.749,13879.0
2019-10-01 13:00:00,60.72,60.73,60.68,60.7,8034.0,55.7398,55.749,55.7031,55.7215,8034.0
2019-10-01 13:05:00,60.71,60.71,60.62,60.66,18870.0,55.7306,55.7306,55.648,55.6847,18870.0
2019-10-01 13:10:00,60.66,60.67,60.58,60.62,11552.0,55.6847,55.6939,55.6113,55.648,11552.0
2019-10-01 13:15:00,60.63,60.68,60.59,60.67,18561.0,55.6572,55.7031,55.6205,55.6939,18561.0
2019-10-01 13:20:00,60.67,60.69,60.63,60.65,15316.0,55.6939,55.7123,55.6572,55.6756,15316.0
2019-10-01 13:25:00,60.65,60.71,60.63,60.66,9340.0,55.6756,55.7306,55.6572,55.6847,9340.0
2019-10-01 13:30:00,60.67,60.7,60.64,60.67,23550.0,55.6939,55.7215,55.6664,55.6939,23550.0
2019-10-01 13:35:00,60.67,60.71,60.66,60.69,11586.0,55.6939,55.7306,55.6847,55.7123,11586.0
2019-10-01 13:40:00,60.71,60.72,60.68,60.71,10481.0,55.7306,55.7398,55.7031,55.7306,10481.0
2019-10-01 13:45:00,60.71,60.75,60.69,60.73,20093.0,55.7306,55.7674,55.7123,55.749,20093.0
2019-10-01 13:50:00,60.73,60.73,60.68,60.68,13550.0,55.749,55.749,55.7031,55.7031,13550.0
2019-10-01 13:55:00,60.68,60.7,60.59,60.6,12857.0,55.7031,55.7215,55.6205,55.6297,12857.0
2019-10-01 14:00:00,60.61,60.65,60.53,60.63,15035.0,55.6389,55.6756,55.5654,55.6572,15035.0
2019-10-01 14:05:00,60.64,60.64,60.57,60.57,13520.0,55.6664,55.6664,55.6021,55.6021,13520.0
2019-10-01 14:10:00,60.57,60.69,60.56,60.68,12732.0,55.6021,55.7123,55.593,55.7031,12732.0
2019-10-01 14:15:00,60.68,60.68,60.64,60.65,13006.0,55.7031,55.7031,55.6664,55.6756,13006.0
2019-10-01 14:20:00,60.65,60.79,60.65,60.76,26034.0,55.6756,55.8041,55.6756,55.7765,26034.0
2019-10-01 14:25:00,60.77,60.82,60.75,60.79,12251.0,55.7857,55.8316,55.7674,55.8041,12251.0
2019-10-01 14:30:00,60.79,60.86,60.77,60.86,15987.0,55.8041,55.8683,55.7857,55.8683,15987.0
2019-10-01 14:35:00,60.86,60.88,60.8,60.83,18398.0,55.8683,55.8867,55.8133,55.8408,18398.0
2019-10-01 14:40:00,60.83,60.9,60.83,60.89,18368.0,55.8408,55.9051,55.8408,55.8959,18368.0
2019-10-01 14:45:00,60.9,60.96,60.9,60.91,14669.0,55.9051,55.9601,55.9051,55.9142,14669.0
2019-10-01 14:50:00,60.92,60.94,60.9,60.91,12850.0,55.9234,55.9418,55.9051,55.9142,12850.0
2019-10-01 14:55:00,60.91,60.92,60.88,60.89,11890.0,55.9142,55.9234,55.8867,55.8959,11890.0
2019-10-01 15:00:00,60.9,60.9,60.83,60.86,16606.0,55.9051,55.9051,55.8408,55.8683,16606.0
2019-10-01 15:05:00,60.87,60.93,60.82,60.93,25132.0,55.8775,55.9326,55.8316,55.9326,25132.0
2019-10-01 15:10:00,60.92,60.92,60.79,60.79,17869.0,55.9234,55.9234,55.8041,55.8041,17869.0
2019-10-01 15:15:00,60.79,60.81,60.75,60.76,24478.0,55.8041,55.8224,55.7674,55.7765,24478.0
2019-10-01 15:20:00,60.77,60.8,60.73,60.77,24155.0,55.7857,55.8133,55.749,55.7857,24155.0
2019-10-01 15:25:00,60.76,60.83,60.76,60.8,31329.0,55.7765,55.8408,55.7765,55.8133,31329.0
2019-10-01 15:30:00,60.79,60.8,60.62,60.74,65566.0,55.8041,55.8133,55.648,55.7582,65566.0
2019-10-01 15:35:00,60.74,60.74,60.59,60.62,39054.0,55.7582,55.7582,55.6205,55.648,39054.0
2019-10-01 15:40:00,60.62,60.62,60.51,60.59,32781.0,55.648,55.648,55.5471,55.6205,32781.0
2019-10-01 15:45:00,60.59,60.62,60.54,60.57,53060.0,55.6205,55.648,55.5746,55.6021,53060.0
2019-10-01 15:50:00,60.58,60.7,60.56,60.67,88201.0,55.6113,55.7215,55.593,55.6939,88201.0
2019-10-01 15:55:00,60.66,60.69,60.59,60.63,147564.0,55.6847,55.7123,55.6205,55.6572,147564.0
2019-10-02 09:30:00,60.03,60.03,59.69,59.81,120956.0,55.1064,55.1064,54.7943,54.9045,120956.0
2019-10-02 09:35:00,59.82,59.92,59.75,59.92,31152.0,54.9136,55.0054,54.8494,55.0054,31152.0
2019-10-02 09:40:00,59.93,60.19,59.9,60.15,65736.0,55.0146,55.2533,54.9871,55.2166,65736.0
2019-10-02 09:45:00,60.15,60.15,60.0,60.01,31746.0,55.2166,55.2166,55.0789,55.0881,31746.0
2019-10-02 09:50:00,60.0,60.14,59.97,60.09,178573.0,55.0789,55.2074,55.0513,55.1615,178573.0
2019-10-02 09:55:00,60.07,60.27,60.04,60.24,62083.0,55.1431,55.3267,55.1156,55.2992,62083.0
2019-10-02 10:00:00,60.26,60.32,60.05,60.3,79253.0,55.3176,55.3726,55.1248,55.3543,79253.0
2019-10-02 10:05:00,60.32,60.56,60.31,60.52,129455.0,55.3726,55.593,55.3635,55.5562,129455.0
2019-10-02 10:10:00,60.52,60.61,60.44,60.52,36110.0,55.5562,55.6389,55.4828,55.5562,36110.0
2019-10-02 10:15:00,60.53,60.61,60.44,60.57,41050.0,55.5654,55.6389,55.4828,55.6021,41050.0
2019-10-02 10:20:00,60.56,60.58,60.33,60.34,33721.0,55.593,55.6113,55.3818,55.391,33721.0
2019-10-02 10:25:00,60.34,60.4,60.28,60.35,20812.0,55.391,55.4461,55.3359,55.4002,20812.0
2019-10-02 10:30:00,60.34,60.34,60.14,60.16,31019.0,55.391,55.391,55.2074,55.2258,31019.0
2019-10-02 10:35:00,60.16,60.33,60.16,60.17,114845.0,55.2258,55.3818,55.2258,55.2349,114845.0
2019-10-02 10:40:00,60.18,60.28,60.08,60.26,42422.0,55.2441,55.3359,55.1523,55.3176,42422.0
2019-10-02 10:45:00,60.24,60.24,60.04,60.08,25766.0,55.2992,55.2992,55.1156,55.1523,25766.0
2019-10-02 10:50:00,60.07,60.23,60.05,60.23,19628.0,55.1431,55.29,55.1248,55.29,19628.0
2019-10-02 10:55:00,60.23,60.23,60.12,60.13,17801.0,55.29,55.29,55.189,55.1982,17801.0
2019-10-02 11:00:00,60.13,60.27,60.11,60.23,13828.0,55.1982,55.3267,55.1799,55.29,13828.0
2019-10-02 11:05:00,60.22,60.22,60.09,60.09,16119.0,55.2808,55.2808,55.1615,55.1615,16119.0
2019-10-02 11:10:00,60.07,60.07,59.95,60.02,20326.0,55.1431,55.1431,55.033,55.0972,20326.0
2019-10-02 11:15:00,60.03,60.12,59.98,60.1,19012.0,55.1064,55.189,55.0605,55.1707,19012.0
2019-10-02 11:20:00,60.1,60.16,60.02,60.16,18097.0,55.1707,55.2258,55.0972,55.2258,18097.0
2019-10-02 11:25:00,60.16,60.19,60.1,60.12,18464.0,55.2258,55.2533,55.1707,55.189,18464.0
2019-10-02 11:30:00,60.13,60.16,59.85,59.85,22849.0,55.1982,55.2258,54.9412,54.9412,22849.0
2019-10-02 11:35:00,59.86,59.99,59.79,59.96,19951.0,54.9504,55.0697,54.8861,55.0422,19951.0
2019-10-02 11:40:00,59.94,59.99,59.92,59.98,11539.0,55.0238,55.0697,55.0054,55.0605,11539.0
2019-10-02 11:45:00,59.98,59.98,59.84,59.86,13885.0,55.0605,55.0605,54.932,54.9504,13885.0
2019-10-02 11:50:00,59.88,59.96,59.82,59.96,20284.0,54.9687,55.0422,54.9136,55.0422,20284.0
2019-10-02 11:55:00,59.95,59.99,59.92,59.98,25882.0,55.033,55.0697,55.0054,55.0605,25882.0
2019-10-02 12:00:00,59.97,59.98,59.89,59.94,21068.0,55.0513,55.0605,54.9779,55.0238,21068.0
2019-10-02 12:05:00,59.96,60.08,59.95,60.0,107791.0,55.0422,55.1523,55.033,55.0789,107791.0
2019-10-02 12:10:00,59.98,60.01,59.86,59.87,23615.0,55.0605,55.0881,54.9504,54.9595,23615.0
2019-10-02 12:15:00,59.87,59.93,59.84,59.88,37513.0,54.9595,55.0146,54.932,54.9687,37513.0
2019-10-02 12:20:00,59.89,59.9,59.73,59.76,96803.0,54.9779,54.9871,54.831,54.8586,96803.0
2019-10-02 12:25:00,59.75,59.76,59.66,59.68,17688.0,54.8494,54.8586,54.7668,54.7851,17688.0
2019-10-02 12:30:00,59.68,59.74,59.66,59.7,10840.0,54.7851,54.8402,54.7668,54.8035,10840.0
2019-10-02 12:35:00,59.7,59.7,59.6,59.63,14482.0,54.8035,54.8035,54.7117,54.7392,14482.0
2019-10-02 12:40:00,59.63,59.64,59.59,59.63,12096.0,54.7392,54.7484,54.7025,54.7392,12096.0
2019-10-02 12:45:00,59.62,59.63,59.53,59.53,19643.0,54.73,54.7392,54.6474,54.6474,19643.0
2019-10-02 12:50:00,59.53,59.58,59.49,59.56,18410.0,54.6474,54.6933,54.6107,54.675,18410.0
2019-10-02 12:55:00,59.55,59.63,59.52,59.59,11138.0,54.6658,54.7392,54.6383,54.7025,11138.0
2019-10-02 13:00:00,59.58,59.71,59.54,59.69,21204.0,54.6933,54.8127,54.6566,54.7943,21204.0
2019-10-02 13:05:00,59.69,59.78,59.69,59.78,17481.0,54.7943,54.8769,54.7943,54.8769,17481.0
2019-10-02 13:10:00,59.78,59.86,59.76,59.78,9367.0,54.8769,54.9504,54.8586,54.8769,9367.0
2019-10-02 13:15:00,59.78,59.84,59.77,59.83,14991.0,54.8769,54.932,54.8677,54.9228,14991.0
2019-10-02 13:20:00,59.84,59.84,59.74,59.76,11033.0,54.932,54.932,54.8402,54.8586,11033.0
2019-10-02 13:25:00,59.76,59.91,59.75,59.89,18959.0,54.8586,54.9963,54.8494,54.9779,18959.0
2019-10-02 13:30:00,59.89,59.91,59.78,59.79,22597.0,54.9779,54.9963,54.8769,54.8861,22597.0
2019-10-02 13:35:00,59.79,59.81,59.73,59.81,17797.0,54.8861,54.9045,54.831,54.9045,17797.0
2019-10-02 13:40:00,59.82,59.84,59.79,59.81,14445.0,54.9136,54.932,54.8861,54.9045,14445.0
2019-10-02 13:45:00,59.82,59.82,59.76,59.77,18918.0,54.9136,54.9136,54.8586,54.8677,18918.0
2019-10-02 13:50:00,59.79,59.86,59.77,59.86,22485.0,54.8861,54.9504,54.8677,54.9504,22485.0
2019-10-02 13:55:00,59.87,59.9,59.85,59.87,17901.0,54.9595,54.9871,54.9412,54.9595,17901.0
2019-10-02 14:00:00,59.86,59.99,59.82,59.99,25478.0,54.9504,55.0697,54.9136,55.0697,25478.0
2019-10-02 14:05:00,59.99,60.0,59.89,59.97,22590.0,55.0697,55.0789,54.9779,55.0513,22590.0
2019-10-02 14:10:00,59.97,60.0,59.94,59.95,29773.0,55.0513,55.0789,55.0238,55.033,29773.0
2019-10-02 14:15:00,59.96,60.0,59.95,59.98,24309.0,55.0422,55.0789,55.033,55.0605,24309.0
2019-10-02 14:20:00,59.98,60.01,59.97,59.99,21592.0,55.0605,55.0881,55.0513,55.0697,21592.0
2019-10-02 14:25:00,59.98,59.99,59.91,59.92,17152.0,55.0605,55.0697,54.9963,55.0054,17152.0
2019-10-02 14:30:00,59.92,59.93,59.84,59.93,16421.0,55.0054,55.0146,54.932,55.0146,16421.0
2019-10-02 14:35:00,59.94,59.94,59.85,59.88,16562.0,55.0238,55.0238,54.9412,54.9687,16562.0
2019-10-02 14:40:00,59.88,59.93,59.85,59.91,15585.0,54.9687,55.0146,54.9412,54.9963,15585.0
2019-10-02 14:45:00,59.91,60.0,59.91,59.96,17576.0,54.9963,55.0789,54.9963,55.0422,17576.0
2019-10-02 14:50:00,59.95,59.98,59.89,59.89,15103.0,55.033,55.0605,54.9779,54.9779,15103.0
2019-10-02 14:55:00,59.89,59.94,59.88,59.94,13503.0,54.9779,55.0238,54.9687,55.0238,13503.0
2019-10-02 15:00:00,59.95,59.97,59.87,59.89,35186.0,55.033,55.0513,54.9595,54.9779,35186.0
2019-10-02 15:05:00,59.89,59.96,59.86,59.9,31200.0,54.9779,55.0422,54.9504,54.9871,31200.0
2019-10-02 15:10:00,59.91,60.04,59.91,60.01,26597.0,54.9963,55.1156,54.9963,55.0881,26597.0
2019-10-02 15:15:00,60.01,60.1,59.97,60.05,24446.0,55.0881,55.1707,55.0513,55.1248,24446.0
2019-10-02 15:20:00,60.06,60.11,60.02,60.07,28582.0,55.134,55.1799,55.0972,55.1431,28582.0
2019-10-02 15:25:00,60.07,60.1,60.0,60.01,52068.0,55.1431,55.1707,55.0789,55.0881,52068.0
2019-10-02 15:30:00,60.0,60.03,59.95,60.02,40802.0,55.0789,55.1064,55.033,55.0972,40802.0
2019-10-02 15:35:00,60.01,60.05,59.92,59.94,36899.0,55.0881,55.1248,55.0054,55.0238,36899.0
2019-10-02 15:40:00,59.94,60.05,59.93,60.0,65015.0,55.0238,55.1248,55.0146,55.0789,65015.0
2019-10-02 15:45:00,60.0,60.02,59.86,59.87,36999.0,55.0789,55.0972,54.9504,54.9595,36999.0
2019-10-02 15:50:00,59.87,59.93,59.82,59.93,50900.0,54.9595,55.0146,54.9136,55.0146,50900.0
2019-10-02 15:55:00,59.92,59.97,59.83,59.95,195464.0,55.0054,55.0513,54.9228,55.033,195464.0
2019-10-03 09:30:00,59.99,60.06,59.64,60.0,37180.0,55.0697,55.134,54.7484,55.0789,37180.0
2019-10-03 09:35:00,60.01,60.13,59.94,60.11,12186.0,55.0881,55.1982,55.0238,55.1799,12186.0
2019-10-03 09:40:00,60.12,60.18,60.05,60.17,15397.0,55.189,55.2441,55.1248,55.2349,15397.0
2019-10-03 09:45:00,60.19,60.32,60.17,60.25,14726.0,55.2533,55.3726,55.2349,55.3084,14726.0
2019-10-03 09:50:00,60.26,60.28,60.14,60.18,23864.0,55.3176,55.3359,55.2074,55.2441,23864.0
2019-10-03 09:55:00,60.18,60.28,60.16,60.21,30647.0,55.2441,55.3359,55.2258,55.2717,30647.0
2019-10-03 10:00:00,60.19,60.21,59.64,59.68,82604.0,55.2533,55.2717,54.7484,54.7851,82604.0
2019-10-03 10:05:00,59.69,59.81,59.65,59.75,124589.0,54.7943,54.9045,54.7576,54.8494,124589.0
2019-10-03 10:10:00,59.75,59.81,59.69,59.79,29901.0,54.8494,54.9045,54.7943,54.8861,29901.0
2019-10-03 10:15:00,59.78,59.91,59.72,59.87,63211.0,54.8769,54.9963,54.8218,54.9595,63211.0
2019-10-03 10:20:00,59.86,59.99,59.85,59.92,44409.0,54.9504,55.0697,54.9412,55.0054,44409.0
2019-10-03 10:25:00,59.92,60.23,59.9,60.07,54321.0,55.0054,55.29,54.9871,55.1431,54321.0
2019-10-03 10:30:00,60.07,60.08,59.96,60.07,25980.0,55.1431,55.1523,55.0422,55.1431,25980.0
2019-10-03 10:35:00,60.06,60.19,59.95,60.02,22153.0,55.134,55.2533,55.033,55.0972,22153.0
2019-10-03 10:40:00,60.02,60.03,59.88,59.88,18800.0,55.0972,55.1064,54.9687,54.9687,18800.0
2019-10-03 10:45:00,59.88,59.96,59.77,59.78,11048.0,54.9687,55.0422,54.8677,54.8769,11048.0
2019-10-03 10:50:00,59.8,59.81,59.66,59.67,12428.0,54.8953,54.9045,54.7668,54.7759,12428.0
2019-10-03 10:55:00,59.67,59.83,59.63,59.82,50201.0,54.7759,54.9228,54.7392,54.9136,50201.0
2019-10-03 11:00:00,59.8,60.06,59.78,60.05,15669.0,54.8953,55.134,54.8769,55.1248,15669.0
2019-10-03 11:05:00,60.07,60.22,60.02,60.13,12769.0,55.1431,55.2808,55.0972,55.1982,12769.0
2019-10-03 11:10:00,60.13,60.2,60.07,60.16,18408.0,55.1982,55.2625,55.1431,55.2258,18408.0
2019-10-03 11:15:00,60.2,60.3,60.18,60.27,26731.0,55.2625,55.3543,55.2441,55.3267,26731.0
2019-10-03 11:20:00,60.26,60.28,60.19,60.19,13830.0,55.3176,55.3359,55.2533,55.2533,13830.0
2019-10-03 11:25:00,60.19,60.21,60.15,60.18,14941.0,55.2533,55.2717,55.2166,55.2441,14941.0
2019-10-03 11:30:00,60.17,60.18,60.07,60.12,9356.0,55.2349,55.2441,55.1431,55.189,9356.0
2019-10-03 11:35:00,60.1,60.13,59.97,60.0,8918.0,55.1707,55.1982,55.0513,55.0789,8918.0
2019-10-03 11:40:00,60.0,60.1,59.97,60.1,8278.0,55.0789,55.1707,55.0513,55.1707,8278.0
2019-10-03 11:45:00,60.1,60.11,59.94,59.98,7234.0,55.1707,55.1799,55.0238,55.0605,7234.0
2019-10-03 11:50:00,59.98,59.99,59.92,59.94,16069.0,55.0605,55.0697,55.0054,55.0238,16069.0
2019-10-03 11:55:00,59.94,59.97,59.83,59.84,14028.0,55.0238,55.0513,54.9228,54.932,14028.0
2019-10-03 12:00:00,59.84,59.88,59.83,59.84,13103.0,54.932,54.9687,54.9228,54.932,13103.0
2019-10-03 12:05:00,59.85,59.93,59.84,59.91,15920.0,54.9412,55.0146,54.932,54.9963,15920.0
2019-10-03 12:10:00,59.92,59.96,59.88,59.89,20902.0,55.0054,55.0422,54.9687,54.9779,20902.0
2019-10-03 12:15:00,59.89,59.9,59.71,59.71,23606.0,54.9779,54.9871,54.8127,54.8127,23606.0
2019-10-03 12:20:00,59.7,59.77,59.67,59.77,38771.0,54.8035,54.8677,54.7759,54.8677,38771.0
2019-10-03 12:25:00,59.77,59.89,59.77,59.86,12294.0,54.8677,54.9779,54.8677,54.9504,12294.0
2019-10-03 12:30:00,59.85,59.93,59.82,59.91,10788.0,54.9412,55.0146,54.9136,54.9963,10788.0
2019-10-03 12:35:00,59.92,59.99,59.9,59.98,13493.0,55.0054,55.0697,54.9871,55.0605,13493.0
2019-10-03 12:40:00,59.97,59.99,59.92,59.94,13144.0,55.0513,55.0697,55.0054,55.0238,13144.0
2019-10-03 12:45:00,59.94,59.96,59.91,59.92,23185.0,55.0238,55.0422,54.9963,55.0054,23185.0
2019-10-03 12:50:00,59.92,59.95,59.86,59.89,9688.0,55.0054,55.033,54.9504,54.9779,9688.0
2019-10-03 12:55:00,59.9,59.94,59.87,59.88,12774.0,54.9871,55.0238,54.9595,54.9687,12774.0
2019-10-03 13:00:00,59.88,59.95,59.88,59.93,20354.0,54.9687,55.033,54.9687,55.0146,20354.0
2019-10-03 13:05:00,59.94,59.96,59.91,59.93,7709.0,55.0238,55.0422,54.9963,55.0146,7709.0
2019-10-03 13:10:00,59.94,59.97,59.94,59.96,7756.0,55.0238,55.0513,55.0238,55.0422,7756.0
2019-10-03 13:15:00,59.95,59.96,59.92,59.95,3975.0,55.033,55.0422,55.0054,55.033,3975.0
2019-10-03 13:20:00,59.94,60.01,59.93,60.01,9707.0,55.0238,55.0881,55.0146,55.0881,9707.0
2019-10-03 13:25:00,60.01,60.02,59.97,59.98,13801.0,55.0881,55.0972,55.0513,55.0605,13801.0
2019-10-03 13:30:00,59.99,60.01,59.94,59.97,8290.0,55.0697,55.0881,55.0238,55.0513,8290.0
2019-10-03 13:35:00,59.96,59.97,59.91,59.96,11093.0,55.0422,55.0513,54.9963,55.0422,11093.0
2019-10-03 13:40:00,59.97,60.11,59.97,60.11,14045.0,55.0513,55.1799,55.0513,55.1799,14045.0
2019-10-03 13:45:00,60.1,60.15,60.09,60.13,8116.0,55.1707,55.2166,55.1615,55.1982,8116.0
2019-10-03 13:50:00,60.13,60.16,60.09,60.1,7580.0,55.1982,55.2258,55.1615,55.1707,7580.0
2019-10-03 13:55:00,60.09,60.12,60.09,60.09,14557.0,55.1615,55.189,55.1615,55.1615,14557.0
2019-10-03 14:00:00,60.1,60.1,60.04,60.05,13288.0,55.1707,55.1707,55.1156,55.1248,13288.0
2019-10-03 14:05:00,60.05,60.08,60.02,60.04,13198.0,55.1248,55.1523,55.0972,55.1156,13198.0
2019-10-03 14:10:00,60.04,60.05,60.02,60.04,7084.0,55.1156,55.1248,55.0972,55.1156,7084.0
2019-10-03 14:15:00,60.04,60.08,60.03,60.07,7370.0,55.1156,55.1523,55.1064,55.1431,7370.0
2019-10-03 14:20:00,60.08,60.16,60.07,60.16,10053.0,55.1523,55.2258,55.1431,55.2258,10053.0
2019-10-03 14:25:00,60.17,60.2,60.15,60.16,9582.0,55.2349,55.2625,55.2166,55.2258,9582.0
2019-10-03 14:30:00,60.15,60.18,60.12,60.15,18041.0,55.2166,55.2441,55.189,55.2166,18041.0
2019-10-03 14:35:00,60.14,60.15,60.06,60.06,12692.0,55.2074,55.2166,55.134,55.134,12692.0
2019-10-03 14:40:00,60.05,60.08,60.02,60.03,69228.0,55.1248,55.1523,55.0972,55.1064,69228.0
2019-10-03 14:45:00,60.03,60.06,59.99,60.03,19681.0,55.1064,55.134,55.0697,55.1064,19681.0
2019-10-03 14:50:00,60.05,60.11,60.04,60.05,12169.0,55.1248,55.1799,55.1156,55.1248,12169.0
2019-10-03 14:55:00,60.04,60.06,60.01,60.05,8556.0,55.1156,55.134,55.0881,55.1248,8556.0
2019-10-03 15:00:00,60.06,60.07,59.99,60.0,6924.0,55.134,55.1431,55.0697,55.0789,6924.0
2019-10-03 15:05:00,59.99,60.03,59.98,60.02,24396.0,55.0697,55.1064,55.0605,55.0972,24396.0
2019-10-03 15:10:00,60.01,60.08,60.01,60.05,13058.0,55.0881,55.1523,55.0881,55.1248,13058.0
2019-10-03 15:15:00,60.05,60.06,59.97,59.98,19055.0,55.1248,55.134,55.0513,55.0605,19055.0
2019-10-03 15:20:00,59.98,60.02,59.98,59.98,11773.0,55.0605,55.0972,55.0605,55.0605,11773.0
2019-10-03 15:25:00,59.98,60.03,59.96,60.02,16996.0,55.0605,55.1064,55.0422,55.0972,16996.0
2019-10-03 15:30:00,60.02,60.02,59.97,60.0,46062.0,55.0972,55.0972,55.0513,55.0789,46062.0
2019-10-03 15:35:00,60.01,60.08,60.0,60.07,23668.0,55.0881,55.1523,55.0789,55.1431,23668.0
2019-10-03 15:40:00,60.07,60.13,60.06,60.1,16427.0,55.1431,55.1982,55.134,55.1707,16427.0
2019-10-03 15:45:00,60.09,60.13,59.99,59.99,21063.0,55.1615,55.1982,55.0697,55.0697,21063.0
2019-10-03 15:50:00,60.0,60.08,59.97,60.05,43090.0,55.0789,55.1523,55.0513,55.1248,43090.0
2019-10-03 15:55:00,60.05,60.19,60.05,60.17,128601.0,55.1248,55.2533,55.1248,55.2349,128601.0
2019-10-04 09:30:00,60.37,60.78,60.37,60.78,30059.0,55.4185,55.7949,55.4185,55.7949,30059.0
2019-10-04 09:35:00,60.78,60.85,60.58,60.61,13699.0,55.7949,55.8592,55.6113,55.6389,13699.0
2019-10-04 09:40:00,60.57,60.62,60.5,60.61,22345.0,55.6021,55.648,55.5379,55.6389,22345.0
2019-10-04 09:45:00,60.63,60.64,60.49,60.6,129590.0,55.6572,55.6664,55.5287,55.6297,129590.0
2019-10-04 09:50:00,60.58,60.6,60.37,60.54,14761.0,55.6113,55.6297,55.4185,55.5746,14761.0
2019-10-04 09:55:00,60.54,60.54,60.37,60.48,18554.0,55.5746,55.5746,55.4185,55.5195,18554.0
2019-10-04 10:00:00,60.48,60.61,60.46,60.58,11833.0,55.5195,55.6389,55.5012,55.6113,11833.0
2019-10-04 10:05:00,60.59,60.59,60.39,60.42,13935.0,55.6205,55.6205,55.4369,55.4644,13935.0
2019-10-04 10:10:00,60.41,60.43,60.36,60.43,19647.0,55.4553,55.4736,55.4094,55.4736,19647.0
2019-10-04 10:15:00,60.46,60.56,60.46,60.51,14721.0,55.5012,55.593,55.5012,55.5471,14721.0
2019-10-04 10:20:00,60.55,60.6,60.43,60.43,19330.0,55.5838,55.6297,55.4736,55.4736,19330.0
2019-10-04 10:25:00,60.42,60.46,60.34,60.37,10497.0,55.4644,55.5012,55.391,55.4185,10497.0
2019-10-04 10:30:00,60.37,60.37,60.29,60.32,13042.0,55.4185,55.4185,55.3451,55.3726,13042.0
2019-10-04 10:35:00,60.31,60.43,60.29,60.36,26597.0,55.3635,55.4736,55.3451,55.4094,26597.0
2019-10-04 10:40:00,60.35,60.37,60.28,60.29,14098.0,55.4002,55.4185,55.3359,55.3451,14098.0
2019-10-04 10:45:00,60.29,60.41,60.27,60.39,18117.0,55.3451,55.4553,55.3267,55.4369,18117.0
2019-10-04 10:50:00,60.38,60.52,60.36,60.5,24881.0,55.4277,55.5562,55.4094,55.5379,24881.0
2019-10-04 10:55:00,60.5,60.53,60.45,60.45,19675.0,55.5379,55.5654,55.492,55.492,19675.0
2019-10-04 11:00:00,60.45,60.56,60.39,60.46,21418.0,55.492,55.593,55.4369,55.5012,21418.0
2019-10-04 11:05:00,60.48,60.54,60.46,60.47,14999.0,55.5195,55.5746,55.5012,55.5103,14999.0
2019-10-04 11:10:00,60.46,60.48,60.43,60.47,8575.0,55.5012,55.5195,55.4736,55.5103,8575.0
2019-10-04 11:15:00,60.48,60.49,60.43,60.46,9677.0,55.5195,55.5287,55.4736,55.5012,9677.0
2019-10-04 11:20:00,60.46,60.47,60.4,60.45,8861.0,55.5012,55.5103,55.4461,55.492,8861.0
2019-10-04 11:25:00,60.45,60.5,60.4,60.45,10307.0,55.492,55.5379,55.4461,55.492,10307.0
2019-10-04 11:30:00,60.45,60.58,60.44,60.55,15428.0,55.492,55.6113,55.4828,55.5838,15428.0
2019-10-04 11:35:00,60.56,60.67,60.56,60.66,7678.0,55.593,55.6939,55.593,55.6847,7678.0
2019-10-04 11:40:00,60.66,60.7,60.61,60.61,11173.0,55.6847,55.7215,55.6389,55.6389,11173.0
2019-10-04 11:45:00,60.61,60.65,60.59,60.65,4852.0,55.6389,55.6756,55.6205,55.6756,4852.0
2019-10-04 11:50:00,60.66,60.72,60.64,60.72,6732.0,55.6847,55.7398,55.6664,55.7398,6732.0
2019-10-04 11:55:00,60.72,60.74,60.63,60.63,9197.0,55.7398,55.7582,55.6572,55.6572,9197.0
2019-10-04 12:00:00,60.64,60.64,60.6,60.62,3531.0,55.6664,55.6664,55.6297,55.648,3531.0
2019-10-04 12:05:00,60.63,60.66,60.6,60.64,6565.0,55.6572,55.6847,55.6297,55.6664,6565.0
2019-10-04 12:10:00,60.64,60.64,60.57,60.57,15695.0,55.6664,55.6664,55.6021,55.6021,15695.0
2019-10-04 12:15:00,60.55,60.57,60.53,60.54,12833.0,55.5838,55.6021,55.5654,55.5746,12833.0
2019-10-04 12:20:00,60.54,60.61,60.54,60.61,3485.0,55.5746,55.6389,55.5746,55.6389,3485.0
2019-10-04 12:25:00,60.62,60.62,60.55,60.55,5950.0,55.648,55.648,55.5838,55.5838,5950.0
2019-10-04 12:30:00,60.54,60.56,60.51,60.53,6072.0,55.5746,55.593,55.5471,55.5654,6072.0
2019-10-04 12:35:00,60.54,60.54,60.47,60.47,8370.0,55.5746,55.5746,55.5103,55.5103,8370.0
2019-10-04 12:40:00,60.47,60.54,60.47,60.53,11029.0,55.5103,55.5746,55.5103,55.5654,11029.0
2019-10-04 12:45:00,60.53,60.54,60.5,60.53,13161.0,55.5654,55.5746,55.5379,55.5654,13161.0
2019-10-04 12:50:00,60.52,60.54,60.48,60.5,43669.0,55.5562,55.5746,55.5195,55.5379,43669.0
2019-10-04 12:55:00,60.5,60.5,60.45,60.46,9844.0,55.5379,55.5379,55.492,55.5012,9844.0
2019-10-04 13:00:00,60.45,60.51,60.45,60.49,14648.0,55.492,55.5471,55.492,55.5287,14648.0
2019-10-04 13:05:00,60.49,60.49,60.43,60.43,16266.0,55.5287,55.5287,55.4736,55.4736,16266.0
2019-10-04 13:10:00,60.44,60.48,60.42,60.45,32875.0,55.4828,55.5195,55.4644,55.492,32875.0
2019-10-04 13:15:00,60.46,60.48,60.42,60.43,20069.0,55.5012,55.5195,55.4644,55.4736,20069.0
2019-10-04 13:20:00,60.43,60.47,60.39,60.43,39532.0,55.4736,55.5103,55.4369,55.4736,39532.0
2019-10-04 13:25:00,60.41,60.43,60.38,60.38,17756.0,55.4553,55.4736,55.4277,55.4277,17756.0
2019-10-04 13:30:00,60.38,60.4,60.33,60.34,23078.0,55.4277,55.4461,55.3818,55.391,23078.0
2019-10-04 13:35:00,60.33,60.35,60.32,60.34,16469.0,55.3818,55.4002,55.3726,55.391,16469.0
2019-10-04 13:40:00,60.34,60.39,60.29,60.29,26654.0,55.391,55.4369,55.3451,55.3451,26654.0
2019-10-04 13:45:00,60.29,60.45,60.28,60.44,32115.0,55.3451,55.492,55.3359,55.4828,32115.0
2019-10-04 13:50:00,60.44,60.48,60.42,60.46,17074.0,55.4828,55.5195,55.4644,55.5012,17074.0
2019-10-04 13:55:00,60.46,60.47,60.35,60.36,9666.0,55.5012,55.5103,55.4002,55.4094,9666.0
2019-10-04 14:00:00,60.36,60.36,60.26,60.34,36365.0,55.4094,55.4094,55.3176,55.391,36365.0
2019-10-04 14:05:00,60.35,60.38,60.32,60.38,7580.0,55.4002,55.4277,55.3726,55.4277,7580.0
2019-10-04 14:10:00,60.38,60.41,60.36,60.41,12196.0,55.4277,55.4553,55.4094,55.4553,12196.0
2019-10-04 14:15:00,60.4,60.46,60.4,60.44,9939.0,55.4461,55.5012,55.4461,55.4828,9939.0
2019-10-04 14:20:00,60.43,60.49,60.43,60.48,8612.0,55.4736,55.5287,55.4736,55.5195,8612.0
2019-10-04 14:25:00,60.48,60.52,60.47,60.51,9990.0,55.5195,55.5562,55.5103,55.5471,9990.0
2019-10-04 14:30:00,60.5,60.51,60.45,60.46,21929.0,55.5379,55.5471,55.492,55.5012,21929.0
2019-10-04 14:35:00,60.46,60.52,60.46,60.51,9227.0,55.5012,55.5562,55.5012,55.5471,9227.0
2019-10-04 14:40:00,60.5,60.52,60.49,60.51,7742.0,55.5379,55.5562,55.5287,55.5471,7742.0
2019-10-04 14:45:00,60.51,60.53,60.49,60.5,8798.0,55.5471,55.5654,55.5287,55.5379,8798.0
2019-10-04 14:50:00,60.5,60.5,60.44,60.44,15379.0,55.5379,55.5379,55.4828,55.4828,15379.0
2019-10-04 14:55:00,60.44,60.52,60.44,60.51,8685.0,55.4828,55.5562,55.4828,55.5471,8685.0
2019-10-04 15:00:00,60.53,60.55,60.48,60.54,13004.0,55.5654,55.5838,55.5195,55.5746,13004.0
2019-10-04 15:05:00,60.55,60.56,60.51,60.54,13312.0,55.5838,55.593,55.5471,55.5746,13312.0
2019-10-04 15:10:00,60.55,60.56,60.42,60.42,45136.0,55.5838,55.593,55.4644,55.4644,45136.0
2019-10-04 15:15:00,60.42,60.46,60.39,60.42,27629.0,55.4644,55.5012,55.4369,55.4644,27629.0
2019-10-04 15:20:00,60.41,60.44,60.38,60.39,29341.0,55.4553,55.4828,55.4277,55.4369,29341.0
2019-10-04 15:25:00,60.38,60.41,60.32,60.36,45811.0,55.4277,55.4553,55.3726,55.4094,45811.0
2019-10-04 15:30:00,60.38,60.53,60.36,60.5,162655.0,55.4277,55.5654,55.4094,55.5379,162655.0
2019-10-04 15:35:00,60.5,60.54,60.45,60.54,47397.0,55.5379,55.5746,55.492,55.5746,47397.0
2019-10-04 15:40:00,60.54,60.55,60.49,60.51,33969.0,55.5746,55.5838,55.5287,55.5471,33969.0
2019-10-04 15:45:00,60.51,60.6,60.5,60.57,26356.0,55.5471,55.6297,55.5379,55.6021,26356.0
2019-10-04 15:50:00,60.58,60.61,60.5,60.56,42048.0,55.6113,55.6389,55.5379,55.593,42048.0
2019-10-04 15:55:00,60.57,60.63,60.47,60.51,129423.0,55.6021,55.6572,55.5103,55.5471,129423.0
2019-10-07 09:30:00,60.28,60.51,60.14,60.51,38275.0,55.3359,55.5471,55.2074,55.5471,38275.0
2019-10-07 09:35:00,60.52,60.57,60.4,60.44,7582.0,55.5562,55.6021,55.4461,55.4828,7582.0
2019-10-07 09:40:00,60.42,60.5,60.36,60.44,21291.0,55.4644,55.5379,55.4094,55.4828,21291.0
2019-10-07 09:45:00,60.44,60.52,60.32,60.34,19280.0,55.4828,55.5562,55.3726,55.391,19280.0
2019-10-07 09:50:00,60.33,60.41,60.26,60.35,12195.0,55.3818,55.4553,55.3176,55.4002,12195.0
2019-10-07 09:55:00,60.37,60.49,60.37,60.4,41274.0,55.4185,55.5287,55.4185,55.4461,41274.0
2019-10-07 10:00:00,60.41,60.42,60.29,60.39,17682.0,55.4553,55.4644,55.3451,55.4369,17682.0
2019-10-07 10:05:00,60.42,60.59,60.42,60.58,10684.0,55.4644,55.6205,55.4644,55.6113,10684.0
2019-10-07 10:10:00,60.58,60.6,60.53,60.53,6051.0,55.6113,55.6297,55.5654,55.5654,6051.0
2019-10-07 10:15:00,60.53,60.59,60.5,60.51,11587.0,55.5654,55.6205,55.5379,55.5471,11587.0
2019-10-07 10:20:00,60.52,60.58,60.49,60.51,6743.0,55.5562,55.6113,55.5287,55.5471,6743.0
2019-10-07 10:25:00,60.51,60.54,60.48,60.48,13295.0,55.5471,55.5746,55.5195,55.5195,13295.0
2019-10-07 10:30:00,60.48,60.48,60.43,60.43,13593.0,55.5195,55.5195,55.4736,55.4736,13593.0
2019-10-07 10:35:00,60.43,60.48,60.31,60.31,38490.0,55.4736,55.5195,55.3635,55.3635,38490.0
2019-10-07 10:40:00,60.31,60.38,60.31,60.35,13241.0,55.3635,55.4277,55.3635,55.4002,13241.0
2019-10-07 10:45:00,60.37,60.37,60.27,60.27,11222.0,55.4185,55.4185,55.3267,55.3267,11222.0
2019-10-07 10:50:00,60.27,60.35,60.26,60.28,11822.0,55.3267,55.4002,55.3176,55.3359,11822.0
2019-10-07 10:55:00,60.3,60.38,60.29,60.31,10945.0,55.3543,55.4277,55.3451,55.3635,10945.0
2019-10-07 11:00:00,60.32,60.44,60.32,60.39,68705.0,55.3726,55.4828,55.3726,55.4369,68705.0
2019-10-07 11:05:00,60.39,60.43,60.38,60.43,72042.0,55.4369,55.4736,55.4277,55.4736,72042.0
2019-10-07 11:10:00,60.43,60.45,60.3,60.33,29938.0,55.4736,55.492,55.3543,55.3818,29938.0
2019-10-07 11:15:00,60.33,60.37,60.3,60.32,9527.0,55.3818,55.4185,55.3543,55.3726,9527.0
2019-10-07 11:20:00,60.35,60.36,60.22,60.22,6023.0,55.4002,55.4094,55.2808,55.2808,6023.0
2019-10-07 11:25:00,60.24,60.35,60.24,60.29,15367.0,55.2992,55.4002,55.2992,55.3451,15367.0
2019-10-07 11:30:00,60.29,60.31,60.21,60.27,16306.0,55.3451,55.3635,55.2717,55.3267,16306.0
2019-10-07 11:35:00,60.27,60.27,60.2,60.24,13809.0,55.3267,55.3267,55.2625,55.2992,13809.0
2019-10-07 11:40:00,60.23,60.29,60.21,60.24,10525.0,55.29,55.3451,55.2717,55.2992,10525.0
2019-10-07 11:45:00,60.26,60.28,60.24,60.25,13468.0,55.3176,55.3359,55.2992,55.3084,13468.0
2019-10-07 11:50:00,60.25,60.32,60.24,60.32,7871.0,55.3084,55.3726,55.2992,55.3726,7871.0
2019-10-07 11:55:00,60.32,60.41,60.3,60.41,10269.0,55.3726,55.4553,55.3543,55.4553,10269.0
2019-10-07 12:00:00,60.4,60.42,60.37,60.37,9333.0,55.4461,55.4644,55.4185,55.4185,9333.0
2019-10-07 12:05:00,60.38,60.38,60.32,60.32,7755.0,55.4277,55.4277,55.3726,55.3726,7755.0
2019-10-07 12:10:00,60.31,60.33,60.28,60.33,9995.0,55.3635,55.3818,55.3359,55.3818,9995.0
2019-10-07 12:15:00,60.33,60.34,60.31,60.34,8805.0,55.3818,55.391,55.3635,55.391,8805.0
2019-10-07 12:20:00,60.34,60.38,60.33,60.37,6993.0,55.391,55.4277,55.3818,55.4185,6993.0
2019-10-07 12:25:00,60.35,60.36,60.27,60.28,10954.0,55.4002,55.4094,55.3267,55.3359,10954.0
2019-10-07 12:30:00,60.3,60.3,60.27,60.28,8294.0,55.3543,55.3543,55.3267,55.3359,8294.0
2019-10-07 12:35:00,60.27,60.29,60.23,60.27,10177.0,55.3267,55.3451,55.29,55.3267,10177.0
2019-10-07 12:40:00,60.27,60.29,60.26,60.29,7369.0,55.3267,55.3451,55.3176,55.3451,7369.0
2019-10-07 12:45:00,60.28,60.33,60.28,60.33,7057.0,55.3359,55.3818,55.3359,55.3818,7057.0
2019-10-07 12:50:00,60.34,60.35,60.29,60.29,15678.0,55.391,55.4002,55.3451,55.3451,15678.0
2019-10-07 12:55:00,60.29,60.29,60.26,60.26,8287.0,55.3451,55.3451,55.3176,55.3176,8287.0
2019-10-07 13:00:00,60.26,60.33,60.25,60.3,7395.0,55.3176,55.3818,55.3084,55.3543,7395.0
2019-10-07 13:05:00,60.3,60.3,60.19,60.21,5805.0,55.3543,55.3543,55.2533,55.2717,5805.0
2019-10-07 13:10:00,60.19,60.21,60.16,60.19,8532.0,55.2533,55.2717,55.2258,55.2533,8532.0
2019-10-07 13:15:00,60.18,60.2,60.16,60.17,5130.0,55.2441,55.2625,55.2258,55.2349,5130.0
2019-10-07 13:20:00,60.18,60.22,60.18,60.22,1800.0,55.2441,55.2808,55.2441,55.2808,1800.0
2019-10-07 13:25:00,60.23,60.23,60.21,60.22,4295.0,55.29,55.29,55.2717,55.2808,4295.0
2019-10-07 13:30:00,60.22,60.46,60.21,60.39,26460.0,55.2808,55.5012,55.2717,55.4369,26460.0
2019-10-07 13:35:00,60.36,60.51,60.34,60.48,12003.0,55.4094,55.5471,55.391,55.5195,12003.0
2019-10-07 13:40:00,60.49,60.49,60.43,60.47,7776.0,55.5287,55.5287,55.4736,55.5103,7776.0
2019-10-07 13:45:00,60.46,60.49,60.44,60.48,12301.0,55.5012,55.5287,55.4828,55.5195,12301.0
2019-10-07 13:50:00,60.48,60.51,60.45,60.48,29164.0,55.5195,55.5471,55.492,55.5195,29164.0
2019-10-07 13:55:00,60.49,60.52,60.47,60.5,18273.0,55.5287,55.5562,55.5103,55.5379,18273.0
2019-10-07 14:00:00,60.5,60.53,60.48,60.49,9891.0,55.5379,55.5654,55.5195,55.5287,9891.0
2019-10-07 14:05:00,60.48,60.48,60.36,60.39,5586.0,55.5195,55.5195,55.4094,55.4369,5586.0
2019-10-07 14:10:00,60.38,60.38,60.3,60.33,4100.0,55.4277,55.4277,55.3543,55.3818,4100.0
2019-10-07 14:15:00,60.35,60.37,60.3,60.37,6598.0,55.4002,55.4185,55.3543,55.4185,6598.0
2019-10-07 14:20:00,60.36,60.36,60.28,60.31,15977.0,55.4094,55.4094,55.3359,55.3635,15977.0
2019-10-07 14:25:00,60.31,60.34,60.28,60.34,6590.0,55.3635,55.391,55.3359,55.391,6590.0
2019-10-07 14:30:00,60.33,60.33,60.23,60.25,6541.0,55.3818,55.3818,55.29,55.3084,6541.0
2019-10-07 14:35:00,60.25,60.25,60.18,60.22,7191.0,55.3084,55.3084,55.2441,55.2808,7191.0
2019-10-07 14:40:00,60.21,60.24,60.18,60.22,4470.0,55.2717,55.2992,55.2441,55.2808,4470.0
2019-10-07 14:45:00,60.2,60.21,60.15,60.17,4851.0,55.2625,55.2717,55.2166,55.2349,4851.0
2019-10-07 14:50:00,60.15,60.18,60.08,60.1,12823.0,55.2166,55.2441,55.1523,55.1707,12823.0
2019-10-07 14:55:00,60.09,60.17,60.09,60.17,6123.0,55.1615,55.2349,55.1615,55.2349,6123.0
2019-10-07 15:00:00,60.18,60.24,60.17,60.22,8172.0,55.2441,55.2992,55.2349,55.2808,8172.0
2019-10-07 15:05:00,60.22,60.28,60.21,60.27,8961.0,55.2808,55.3359,55.2717,55.3267,8961.0
2019-10-07 15:10:00,60.27,60.31,60.23,60.3,75486.0,55.3267,55.3635,55.29,55.3543,75486.0
2019-10-07 15:15:00,60.3,60.35,60.28,60.32,23363.0,55.3543,55.4002,55.3359,55.3726,23363.0
2019-10-07 15:20:00,60.32,60.35,60.29,60.33,26466.0,55.3726,55.4002,55.3451,55.3818,26466.0
2019-10-07 15:25:00,60.34,60.41,60.33,60.39,15850.0,55.391,55.4553,55.3818,55.4369,15850.0
2019-10-07 15:30:00,60.39,60.39,60.3,60.33,21234.0,55.4369,55.4369,55.3543,55.3818,21234.0
2019-10-07 15:35:00,60.33,60.39,60.32,60.39,14663.0,55.3818,55.4369,55.3726,55.4369,14663.0
2019-10-07 15:40:00,60.39,60.4,60.33,60.36,22575.0,55.4369,55.4461,55.3818,55.4094,22575.0
2019-10-07 15:45:00,60.36,60.39,60.33,60.36,24207.0,55.4094,55.4369,55.3818,55.4094,24207.0
2019-10-07 15:50:00,60.36,60.39,60.31,60.33,61765.0,55.4094,55.4369,55.3635,55.3818,61765.0
2019-10-07 15:55:00,60.34,60.4,60.26,60.27,68151.0,55.391,55.4461,55.3176,55.3267,68151.0
2019-10-08 09:30:00,59.71,59.88,59.56,59.63,55036.0,54.8127,54.9687,54.675,54.7392,55036.0
2019-10-08 09:35:00,59.69,59.69,59.35,59.42,13509.0,54.7943,54.7943,54.4822,54.5465,13509.0
2019-10-08 09:40:00,59.39,59.49,59.34,59.49,18610.0,54.5189,54.6107,54.473,54.6107,18610.0
2019-10-08 09:45:00,59.48,59.53,59.35,59.36,15983.0,54.6015,54.6474,54.4822,54.4914,15983.0
2019-10-08 09:50:00,59.36,59.37,59.21,59.21,15461.0,54.4914,54.5006,54.3537,54.3537,15461.0
2019-10-08 09:55:00,59.21,59.23,59.11,59.12,19187.0,54.3537,54.372,54.2619,54.2711,19187.0
2019-10-08 10:00:00,59.13,59.16,58.95,59.11,25088.0,54.2802,54.3078,54.115,54.2619,25088.0
2019-10-08 10:05:00,59.1,59.13,59.03,59.05,16581.0,54.2527,54.2802,54.1884,54.2068,16581.0
2019-10-08 10:10:00,59.07,59.18,59.05,59.16,25082.0,54.2252,54.3261,54.2068,54.3078,25082.0
2019-10-08 10:15:00,59.16,59.29,59.1,59.29,62987.0,54.3078,54.4271,54.2527,54.4271,62987.0
2019-10-08 10:20:00,59.29,59.33,59.24,59.25,71123.0,54.4271,54.4638,54.3812,54.3904,71123.0
2019-10-08 10:25:00,59.25,59.28,59.21,59.27,35227.0,54.3904,54.4179,54.3537,54.4088,35227.0
2019-10-08 10:30:00,59.26,59.33,59.21,59.25,42674.0,54.3996,54.4638,54.3537,54.3904,42674.0
2019-10-08 10:35:00,59.25,59.33,59.22,59.33,70628.0,54.3904,54.4638,54.3629,54.4638,70628.0
2019-10-08 10:40:00,59.33,59.37,59.24,59.26,34991.0,54.4638,54.5006,54.3812,54.3996,34991.0
2019-10-08 10:45:00,59.27,59.28,59.24,59.24,33310.0,54.4088,54.4179,54.3812,54.3812,33310.0
2019-10-08 10:50:00,59.25,59.34,59.21,59.33,38181.0,54.3904,54.473,54.3537,54.4638,38181.0
2019-10-08 10:55:00,59.33,59.47,59.33,59.42,22056.0,54.4638,54.5924,54.4638,54.5465,22056.0
2019-10-08 11:00:00,59.42,59.43,59.35,59.39,26923.0,54.5465,54.5556,54.4822,54.5189,26923.0
2019-10-08 11:05:00,59.4,59.42,59.32,59.35,32548.0,54.5281,54.5465,54.4547,54.4822,32548.0
2019-10-08 11:10:00,59.34,59.39,59.33,59.35,10683.0,54.473,54.5189,54.4638,54.4822,10683.0
2019-10-08 11:15:00,59.36,59.44,59.33,59.34,43952.0,54.4914,54.5648,54.4638,54.473,43952.0
2019-10-08 11:20:00,59.35,59.35,59.22,59.27,22381.0,54.4822,54.4822,54.3629,54.4088,22381.0
2019-10-08 11:25:00,59.27,59.27,59.13,59.13,16269.0,54.4088,54.4088,54.2802,54.2802,16269.0
2019-10-08 11:30:00,59.13,59.14,59.01,59.02,15644.0,54.2802,54.2894,54.1701,54.1793,15644.0
2019-10-08 11:35:00,59.01,59.08,58.99,59.07,13737.0,54.1701,54.2343,54.1517,54.2252,13737.0
2019-10-08 11:40:00,59.05,59.12,59.02,59.12,40449.0,54.2068,54.2711,54.1793,54.2711,40449.0
2019-10-08 11:45:00,59.11,59.2,59.1,59.19,91316.0,54.2619,54.3445,54.2527,54.3353,91316.0
2019-10-08 11:50:00,59.19,59.25,59.08,59.18,59858.0,54.3353,54.3904,54.2343,54.3261,59858.0
2019-10-08 11:55:00,59.16,59.18,59.07,59.11,16266.0,54.3078,54.3261,54.2252,54.2619,16266.0
2019-10-08 12:00:00,59.13,59.17,59.1,59.15,10485.0,54.2802,54.317,54.2527,54.2986,10485.0
2019-10-08 12:05:00,59.14,59.23,59.12,59.19,23670.0,54.2894,54.372,54.2711,54.3353,23670.0
2019-10-08 12:10:00,59.2,59.22,59.17,59.2,9748.0,54.3445,54.3629,54.317,54.3445,9748.0
2019-10-08 12:15:00,59.2,59.23,59.16,59.17,50023.0,54.3445,54.372,54.3078,54.317,50023.0
2019-10-08 12:20:00,59.17,59.29,59.17,59.28,13275.0,54.317,54.4271,54.317,54.4179,13275.0
2019-10-08 12:25:00,59.28,59.3,59.21,59.21,16106.0,54.4179,54.4363,54.3537,54.3537,16106.0
2019-10-08 12:30:00,59.2,59.25,59.17,59.25,12805.0,54.3445,54.3904,54.317,54.3904,12805.0
2019-10-08 12:35:00,59.27,59.33,59.25,59.28,12035.0,54.4088,54.4638,54.3904,54.4179,12035.0
2019-10-08 12:40:00,59.28,59.35,59.28,59.35,10816.0,54.4179,54.4822,54.4179,54.4822,10816.0
2019-10-08 12:45:00,59.36,59.56,59.35,59.46,24039.0,54.4914,54.675,54.4822,54.5832,24039.0
2019-10-08 12:50:00,59.47,59.5,59.44,59.47,10024.0,54.5924,54.6199,54.5648,54.5924,10024.0
2019-10-08 12:55:00,59.47,59.47,59.41,59.47,8417.0,54.5924,54.5924,54.5373,54.5924,8417.0
2019-10-08 13:00:00,59.48,59.48,59.42,59.42,12417.0,54.6015,54.6015,54.5465,54.5465,12417.0
2019-10-08 13:05:00,59.42,59.43,59.29,59.29,267601.0,54.5465,54.5556,54.4271,54.4271,267601.0
2019-10-08 13:10:00,59.28,59.33,59.25,59.28,59482.0,54.4179,54.4638,54.3904,54.4179,59482.0
2019-10-08 13:15:00,59.29,59.32,59.28,59.3,12154.0,54.4271,54.4547,54.4179,54.4363,12154.0
2019-10-08 13:20:00,59.31,59.34,59.31,59.33,12303.0,54.4455,54.473,54.4455,54.4638,12303.0
2019-10-08 13:25:00,59.34,59.38,59.33,59.38,26418.0,54.473,54.5097,54.4638,54.5097,26418.0
2019-10-08 13:30:00,59.38,59.43,59.35,59.36,38258.0,54.5097,54.5556,54.4822,54.4914,38258.0
2019-10-08 13:35:00,59.36,59.4,59.33,59.36,28181.0,54.4914,54.5281,54.4638,54.4914,28181.0
2019-10-08 13:40:00,59.37,59.38,59.35,59.36,22786.0,54.5006,54.5097,54.4822,54.4914,22786.0
2019-10-08 13:45:00,59.37,59.46,59.36,59.46,12263.0,54.5006,54.5832,54.4914,54.5832,12263.0
2019-10-08 13:50:00,59.47,59.5,59.39,59.39,12107.0,54.5924,54.6199,54.5189,54.5189,12107.0
2019-10-08 13:55:00,59.39,59.39,59.28,59.28,10337.0,54.5189,54.5189,54.4179,54.4179,10337.0
2019-10-08 14:00:00,59.29,59.29,59.13,59.17,29414.0,54.4271,54.4271,54.2802,54.317,29414.0
2019-10-08 14:05:00,59.16,59.27,59.16,59.26,14182.0,54.3078,54.4088,54.3078,54.3996,14182.0
2019-10-08 14:10:00,59.26,59.31,59.24,59.3,8213.0,54.3996,54.4455,54.3812,54.4363,8213.0
2019-10-08 14:15:00,59.31,59.36,59.28,59.33,9368.0,54.4455,54.4914,54.4179,54.4638,9368.0
2019-10-08 14:20:00,59.34,59.38,59.32,59.37,9900.0,54.473,54.5097,54.4547,54.5006,9900.0
2019-10-08 14:25:00,59.37,59.38,59.31,59.34,8090.0,54.5006,54.5097,54.4455,54.473,8090.0
2019-10-08 14:30:00,59.34,59.48,59.33,59.42,23202.0,54.473,54.6015,54.4638,54.5465,23202.0
2019-10-08 14:35:00,59.45,59.6,59.45,59.48,14829.0,54.574,54.7117,54.574,54.6015,14829.0
2019-10-08 14:40:00,59.48,59.54,59.46,59.52,11806.0,54.6015,54.6566,54.5832,54.6383,11806.0
2019-10-08 14:45:00,59.52,59.69,59.51,59.69,17927.0,54.6383,54.7943,54.6291,54.7943,17927.0
2019-10-08 14:50:00,59.69,59.7,59.62,59.62,14572.0,54.7943,54.8035,54.73,54.73,14572.0
2019-10-08 14:55:00,59.63,59.63,59.1,59.27,66438.0,54.7392,54.7392,54.2527,54.4088,66438.0
2019-10-08 15:00:00,59.31,59.47,59.29,59.34,19560.0,54.4455,54.5924,54.4271,54.473,19560.0
2019-10-08 15:05:00,59.34,59.42,59.32,59.37,9120.0,54.473,54.5465,54.4547,54.5006,9120.0
2019-10-08 15:10:00,59.38,59.38,59.26,59.33,17354.0,54.5097,54.5097,54.3996,54.4638,17354.0
2019-10-08 15:15:00,59.33,59.43,59.29,59.4,18621.0,54.4638,54.5556,54.4271,54.5281,18621.0
2019-10-08 15:20:00,59.4,59.45,59.39,59.41,16823.0,54.5281,54.574,54.5189,54.5373,16823.0
2019-10-08 15:25:00,59.4,59.47,59.39,59.42,19659.0,54.5281,54.5924,54.5189,54.5465,19659.0
2019-10-08 15:30:00,59.42,59.46,59.37,59.38,47568.0,54.5465,54.5832,54.5006,54.5097,47568.0
2019-10-08 15:35:00,59.37,59.37,59.2,59.22,32440.0,54.5006,54.5006,54.3445,54.3629,32440.0
2019-10-08 15:40:00,59.22,59.23,59.07,59.08,40333.0,54.3629,54.372,54.2252,54.2343,40333.0
2019-10-08 15:45:00,59.08,59.12,58.97,59.0,77592.0,54.2343,54.2711,54.1334,54.1609,77592.0
2019-10-08 15:50:00,59.0,59.08,58.98,59.05,80508.0,54.1609,54.2343,54.1425,54.2068,80508.0
2019-10-08 15:55:00,59.05,59.05,58.89,58.91,293718.0,54.2068,54.2068,54.0599,54.0783,293718.0
2019-10-09 09:30:00,59.74,59.74,59.49,59.51,32363.0,54.8402,54.8402,54.6107,54.6291,32363.0
2019-10-09 09:35:00,59.5,59.63,59.5,59.61,13670.0,54.6199,54.7392,54.6199,54.7209,13670.0
2019-10-09 09:40:00,59.65,59.75,59.54,59.54,13682.0,54.7576,54.8494,54.6566,54.6566,13682.0
2019-10-09 09:45:00,59.6,59.73,59.6,59.69,7407.0,54.7117,54.831,54.7117,54.7943,7407.0
2019-10-09 09:50:00,59.66,59.67,59.38,59.42,20956.0,54.7668,54.7759,54.5097,54.5465,20956.0
2019-10-09 09:55:00,59.41,59.5,59.41,59.48,10499.0,54.5373,54.6199,54.5373,54.6015,10499.0
2019-10-09 10:00:00,59.48,59.55,59.41,59.46,11392.0,54.6015,54.6658,54.5373,54.5832,11392.0
2019-10-09 10:05:00,59.47,59.52,59.35,59.37,11900.0,54.5924,54.6383,54.4822,54.5006,11900.0
2019-10-09 10:10:00,59.4,59.46,59.27,59.3,16004.0,54.5281,54.5832,54.4088,54.4363,16004.0
2019-10-09 10:15:00,59.31,59.43,59.29,59.43,10075.0,54.4455,54.5556,54.4271,54.5556,10075.0
2019-10-09 10:20:00,59.41,59.47,59.4,59.47,10648.0,54.5373,54.5924,54.5281,54.5924,10648.0
2019-10-09 10:25:00,59.48,59.49,59.36,59.49,13550.0,54.6015,54.6107,54.4914,54.6107,13550.0
2019-10-09 10:30:00,59.52,59.55,59.44,59.44,12887.0,54.6383,54.6658,54.5648,54.5648,12887.0
2019-10-09 10:35:00,59.42,59.44,59.3,59.3,14787.0,54.5465,54.5648,54.4363,54.4363,14787.0
2019-10-09 10:40:00,59.29,59.37,59.29,59.32,14303.0,54.4271,54.5006,54.4271,54.4547,14303.0
2019-10-09 10:45:00,59.31,59.41,59.31,59.4,13536.0,54.4455,54.5373,54.4455,54.5281,13536.0
2019-10-09 10:50:00,59.37,59.4,59.31,59.36,7242.0,54.5006,54.5281,54.4455,54.4914,7242.0
2019-10-09 10:55:00,59.33,59.37,59.28,59.32,14719.0,54.4638,54.5006,54.4179,54.4547,14719.0
2019-10-09 11:00:00,59.34,59.4,59.22,59.32,19264.0,54.473,54.5281,54.3629,54.4547,19264.0
2019-10-09 11:05:00,59.33,59.34,59.24,59.27,9200.0,54.4638,54.473,54.3812,54.4088,9200.0
2019-10-09 11:10:00,59.28,59.28,59.14,59.16,11581.0,54.4179,54.4179,54.2894,54.3078,11581.0
2019-10-09 11:15:00,59.16,59.25,59.15,59.23,12677.0,54.3078,54.3904,54.2986,54.372,12677.0
2019-10-09 11:20:00,59.23,59.26,59.19,59.22,46061.0,54.372,54.3996,54.3353,54.3629,46061.0
2019-10-09 11:25:00,59.22,59.25,59.18,59.2,11452.0,54.3629,54.3904,54.3261,54.3445,11452.0
2019-10-09 11:30:00,59.2,59.25,59.17,59.25,21289.0,54.3445,54.3904,54.317,54.3904,21289.0
2019-10-09 11:35:00,59.25,59.3,59.22,59.28,11210.0,54.3904,54.4363,54.3629,54.4179,11210.0
2019-10-09 11:40:00,59.27,59.33,59.26,59.32,6664.0,54.4088,54.4638,54.3996,54.4547,6664.0
2019-10-09 11:45:00,59.32,59.42,59.31,59.39,8710.0,54.4547,54.5465,54.4455,54.5189,8710.0
2019-10-09 11:50:00,59.39,59.41,59.38,59.4,10459.0,54.5189,54.5373,54.5097,54.5281,10459.0
2019-10-09 11:55:00,59.4,59.4,59.3,59.3,8980.0,54.5281,54.5281,54.4363,54.4363,8980.0
2019-10-09 12:00:00,59.31,59.38,59.31,59.38,7012.0,54.4455,54.5097,54.4455,54.5097,7012.0
2019-10-09 12:05:00,59.38,59.44,59.37,59.37,10274.0,54.5097,54.5648,54.5006,54.5006,10274.0
2019-10-09 12:10:00,59.37,59.37,59.31,59.36,25523.0,54.5006,54.5006,54.4455,54.4914,25523.0
2019-10-09 12:15:00,59.35,59.38,59.29,59.37,30423.0,54.4822,54.5097,54.4271,54.5006,30423.0
2019-10-09 12:20:00,59.37,59.41,59.34,59.41,8060.0,54.5006,54.5373,54.473,54.5373,8060.0
2019-10-09 12:25:00,59.41,59.41,59.35,59.36,10226.0,54.5373,54.5373,54.4822,54.4914,10226.0
2019-10-09 12:30:00,59.36,59.41,59.36,59.41,8942.0,54.4914,54.5373,54.4914,54.5373,8942.0
2019-10-09 12:35:00,59.41,59.46,59.41,59.45,8199.0,54.5373,54.5832,54.5373,54.574,8199.0
2019-10-09 12:40:00,59.43,59.43,59.4,59.41,6409.0,54.5556,54.5556,54.5281,54.5373,6409.0
2019-10-09 12:45:00,59.4,59.4,59.33,59.39,6966.0,54.5281,54.5281,54.4638,54.5189,6966.0
2019-10-09 12:50:00,59.39,59.39,59.31,59.31,7043.0,54.5189,54.5189,54.4455,54.4455,7043.0
2019-10-09 12:55:00,59.31,59.41,59.31,59.41,10191.0,54.4455,54.5373,54.4455,54.5373,10191.0
2019-10-09 13:00:00,59.42,59.51,59.41,59.42,13432.0,54.5465,54.6291,54.5373,54.5465,13432.0
2019-10-09 13:05:00,59.42,59.42,59.38,59.39,5811.0,54.5465,54.5465,54.5097,54.5189,5811.0
2019-10-09 13:10:00,59.38,59.38,59.34,59.34,8210.0,54.5097,54.5097,54.473,54.473,8210.0
2019-10-09 13:15:00,59.33,59.34,59.27,59.27,10229.0,54.4638,54.473,54.4088,54.4088,10229.0
2019-10-09 13:20:00,59.25,59.29,59.24,59.29,6756.0,54.3904,54.4271,54.3812,54.4271,6756.0
2019-10-09 13:25:00,59.29,59.3,59.27,59.27,8524.0,54.4271,54.4363,54.4088,54.4088,8524.0
2019-10-09 13:30:00,59.26,59.32,59.25,59.31,25250.0,54.3996,54.4547,54.3904,54.4455,25250.0
2019-10-09 13:35:00,59.32,59.38,59.32,59.33,13235.0,54.4547,54.5097,54.4547,54.4638,13235.0
2019-10-09 13:40:00,59.33,59.38,59.33,59.38,8459.0,54.4638,54.5097,54.4638,54.5097,8459.0
2019-10-09 13:45:00,59.37,59.44,59.36,59.44,6120.0,54.5006,54.5648,54.4914,54.5648,6120.0
2019-10-09 13:50:00,59.43,59.49,59.41,59.44,10418.0,54.5556,54.6107,54.5373,54.5648,10418.0
2019-10-09 13:55:00,59.42,59.42,59.4,59.41,4146.0,54.5465,54.5465,54.5281,54.5373,4146.0
2019-10-09 14:00:00,59.4,59.45,59.37,59.42,10892.0,54.5281,54.574,54.5006,54.5465,10892.0
2019-10-09 14:05:00,59.43,59.47,59.43,59.45,5919.0,54.5556,54.5924,54.5556,54.574,5919.0
2019-10-09 14:10:00,59.45,59.52,59.43,59.5,34467.0,54.574,54.6383,54.5556,54.6199,34467.0
2019-10-09 14:15:00,59.5,59.61,59.5,59.57,24053.0,54.6199,54.7209,54.6199,54.6842,24053.0
2019-10-09 14:20:00,59.56,59.62,59.56,59.59,10280.0,54.675,54.73,54.675,54.7025,10280.0
2019-10-09 14:25:00,59.58,59.59,59.55,59.58,9668.0,54.6933,54.7025,54.6658,54.6933,9668.0
2019-10-09 14:30:00,59.57,59.59,59.56,59.57,11679.0,54.6842,54.7025,54.675,54.6842,11679.0
2019-10-09 14:35:00,59.57,59.6,59.55,59.59,9551.0,54.6842,54.7117,54.6658,54.7025,9551.0
2019-10-09 14:40:00,59.6,59.64,59.6,59.61,9563.0,54.7117,54.7484,54.7117,54.7209,9563.0
2019-10-09 14:45:00,59.62,59.67,59.62,59.66,7419.0,54.73,54.7759,54.73,54.7668,7419.0
2019-10-09 14:50:00,59.66,59.73,59.56,59.7,59626.0,54.7668,54.831,54.675,54.8035,59626.0
2019-10-09 14:55:00,59.7,59.7,59.61,59.65,17871.0,54.8035,54.8035,54.7209,54.7576,17871.0
2019-10-09 15:00:00,59.65,59.72,59.64,59.69,24914.0,54.7576,54.8218,54.7484,54.7943,24914.0
2019-10-09 15:05:00,59.69,59.71,59.67,59.68,6093.0,54.7943,54.8127,54.7759,54.7851,6093.0
2019-10-09 15:10:00,59.68,59.74,59.67,59.67,29245.0,54.7851,54.8402,54.7759,54.7759,29245.0
2019-10-09 15:15:00,59.66,59.67,59.65,59.67,10972.0,54.7668,54.7759,54.7576,54.7759,10972.0
2019-10-09 15:20:00,59.66,59.67,59.62,59.64,13653.0,54.7668,54.7759,54.73,54.7484,13653.0
2019-10-09 15:25:00,59.64,59.69,59.6,59.68,37706.0,54.7484,54.7943,54.7117,54.7851,37706.0
2019-10-09 15:30:00,59.68,59.73,59.68,59.7,17588.0,54.7851,54.831,54.7851,54.8035,17588.0
2019-10-09 15:35:00,59.7,59.72,59.69,59.72,24711.0,54.8035,54.8218,54.7943,54.8218,24711.0
2019-10-09 15:40:00,59.71,59.71,59.49,59.5,76149.0,54.8127,54.8127,54.6107,54.6199,76149.0
2019-10-09 15:45:00,59.48,59.54,59.45,59.46,32477.0,54.6015,54.6566,54.574,54.5832,32477.0
2019-10-09 15:50:00,59.47,59.51,59.45,59.5,47087.0,54.5924,54.6291,54.574,54.6199,47087.0
2019-10-09 15:55:00,59.52,59.55,59.4,59.44,70569.0,54.6383,54.6658,54.5281,54.5648,70569.0
2019-10-10 09:30:00,59.05,59.35,58.96,59.28,81388.0,54.2068,54.4822,54.1242,54.4179,81388.0
2019-10-10 09:35:00,59.28,59.43,59.24,59.4,22697.0,54.4179,54.5556,54.3812,54.5281,22697.0
2019-10-10 09:40:00,59.44,59.5,59.35,59.43,17032.0,54.5648,54.6199,54.4822,54.5556,17032.0
2019-10-10 09:45:00,59.44,59.65,59.43,59.63,18216.0,54.5648,54.7576,54.5556,54.7392,18216.0
2019-10-10 09:50:00,59.61,59.96,59.58,59.91,25207.0,54.7209,55.0422,54.6933,54.9963,25207.0
2019-10-10 09:55:00,59.92,59.99,59.87,59.93,15136.0,55.0054,55.0697,54.9595,55.0146,15136.0
2019-10-10 10:00:00,59.91,59.94,59.81,59.85,25339.0,54.9963,55.0238,54.9045,54.9412,25339.0
2019-10-10 10:05:00,59.86,59.92,59.79,59.9,25233.0,54.9504,55.0054,54.8861,54.9871,25233.0
2019-10-10 10:10:00,59.91,59.97,59.87,59.94,18323.0,54.9963,55.0513,54.9595,55.0238,18323.0
2019-10-10 10:15:00,59.95,60.04,59.94,59.94,22477.0,55.033,55.1156,55.0238,55.0238,22477.0
2019-10-10 10:20:00,59.95,59.97,59.87,59.91,17275.0,55.033,55.0513,54.9595,54.9963,17275.0
2019-10-10 10:25:00,59.91,59.91,59.85,59.91,15289.0,54.9963,54.9963,54.9412,54.9963,15289.0
2019-10-10 10:30:00,59.91,59.93,59.81,59.86,22373.0,54.9963,55.0146,54.9045,54.9504,22373.0
2019-10-10 10:35:00,59.86,59.95,59.85,59.87,24198.0,54.9504,55.033,54.9412,54.9595,24198.0
2019-10-10 10:40:00,59.87,59.96,59.83,59.96,15478.0,54.9595,55.0422,54.9228,55.0422,15478.0
2019-10-10 10:45:00,59.96,60.0,59.93,59.94,19236.0,55.0422,55.0789,55.0146,55.0238,19236.0
2019-10-10 10:50:00,59.94,60.19,59.88,60.14,111309.0,55.0238,55.2533,54.9687,55.2074,111309.0
2019-10-10 10:55:00,60.14,60.3,60.14,60.25,29107.0,55.2074,55.3543,55.2074,55.3084,29107.0
2019-10-10 11:00:00,60.27,60.28,60.18,60.22,16367.0,55.3267,55.3359,55.2441,55.2808,16367.0
2019-10-10 11:05:00,60.22,60.31,60.22,60.29,16346.0,55.2808,55.3635,55.2808,55.3451,16346.0
2019-10-10 11:10:00,60.3,60.3,60.21,60.22,12733.0,55.3543,55.3543,55.2717,55.2808,12733.0
2019-10-10 11:15:00,60.23,60.25,60.18,60.21,11787.0,55.29,55.3084,55.2441,55.2717,11787.0
2019-10-10 11:20:00,60.21,60.23,60.18,60.23,8207.0,55.2717,55.29,55.2441,55.29,8207.0
2019-10-10 11:25:00,60.22,60.22,60.11,60.14,10703.0,55.2808,55.2808,55.1799,55.2074,10703.0
2019-10-10 11:30:00,60.15,60.19,60.12,60.15,50332.0,55.2166,55.2533,55.189,55.2166,50332.0
2019-10-10 11:35:00,60.16,60.19,60.07,60.08,18022.0,55.2258,55.2533,55.1431,55.1523,18022.0
2019-10-10 11:40:00,60.08,60.11,60.02,60.06,34218.0,55.1523,55.1799,55.0972,55.134,34218.0
2019-10-10 11:45:00,60.07,60.15,60.07,60.1,24750.0,55.1431,55.2166,55.1431,55.1707,24750.0
2019-10-10 11:50:00,60.11,60.14,60.04,60.13,35002.0,55.1799,55.2074,55.1156,55.1982,35002.0
2019-10-10 11:55:00,60.12,60.14,60.06,60.07,19472.0,55.189,55.2074,55.134,55.1431,19472.0
2019-10-10 12:00:00,60.05,60.07,60.03,60.04,22157.0,55.1248,55.1431,55.1064,55.1156,22157.0
2019-10-10 12:05:00,60.04,60.15,60.03,60.03,38785.0,55.1156,55.2166,55.1064,55.1064,38785.0
2019-10-10 12:10:00,60.04,60.07,60.02,60.05,6308.0,55.1156,55.1431,55.0972,55.1248,6308.0
2019-10-10 12:15:00,60.03,60.05,60.02,60.02,12145.0,55.1064,55.1248,55.0972,55.0972,12145.0
2019-10-10 12:20:00,60.02,60.05,60.0,60.01,5386.0,55.0972,55.1248,55.0789,55.0881,5386.0
2019-10-10 12:25:00,60.0,60.05,60.0,60.03,5680.0,55.0789,55.1248,55.0789,55.1064,5680.0
2019-10-10 12:30:00,60.03,60.03,59.91,59.93,8760.0,55.1064,55.1064,54.9963,55.0146,8760.0
2019-10-10 12:35:00,59.94,59.95,59.85,59.86,18473.0,55.0238,55.033,54.9412,54.9504,18473.0
2019-10-10 12:40:00,59.86,59.91,59.83,59.9,21096.0,54.9504,54.9963,54.9228,54.9871,21096.0
2019-10-10 12:45:00,59.9,59.91,59.88,59.91,7467.0,54.9871,54.9963,54.9687,54.9963,7467.0
2019-10-10 12:50:00,59.91,59.91,59.81,59.84,6390.0,54.9963,54.9963,54.9045,54.932,6390.0
2019-10-10 12:55:00,59.83,59.88,59.81,59.81,17591.0,54.9228,54.9687,54.9045,54.9045,17591.0
2019-10-10 13:00:00,59.82,59.82,59.66,59.76,34118.0,54.9136,54.9136,54.7668,54.8586,34118.0
2019-10-10 13:05:00,59.76,59.8,59.75,59.8,4679.0,54.8586,54.8953,54.8494,54.8953,4679.0
2019-10-10 13:10:00,59.79,59.8,59.75,59.76,7667.0,54.8861,54.8953,54.8494,54.8586,7667.0
2019-10-10 13:15:00,59.78,59.78,59.68,59.69,7375.0,54.8769,54.8769,54.7851,54.7943,7375.0
2019-10-10 13:20:00,59.7,59.76,59.69,59.73,4869.0,54.8035,54.8586,54.7943,54.831,4869.0
2019-10-10 13:25:00,59.75,59.75,59.67,59.69,8564.0,54.8494,54.8494,54.7759,54.7943,8564.0
2019-10-10 13:30:00,59.69,59.69,59.59,59.64,11685.0,54.7943,54.7943,54.7025,54.7484,11685.0
2019-10-10 13:35:00,59.66,59.7,59.65,59.7,4600.0,54.7668,54.8035,54.7576,54.8035,4600.0
2019-10-10 13:40:00,59.71,59.73,59.65,59.67,6316.0,54.8127,54.831,54.7576,54.7759,6316.0
2019-10-10 13:45:00,59.67,59.73,59.66,59.71,6969.0,54.7759,54.831,54.7668,54.8127,6969.0
2019-10-10 13:50:00,59.73,59.75,59.68,59.69,6461.0,54.831,54.8494,54.7851,54.7943,6461.0
2019-10-10 13:55:00,59.69,59.78,59.69,59.77,8607.0,54.7943,54.8769,54.7943,54.8677,8607.0
2019-10-10 14:00:00,59.76,59.78,59.72,59.78,4716.0,54.8586,54.8769,54.8218,54.8769,4716.0
2019-10-10 14:05:00,59.78,59.8,59.52,59.62,23646.0,54.8769,54.8953,54.6383,54.73,23646.0
2019-10-10 14:10:00,59.57,59.72,59.57,59.67,9382.0,54.6842,54.8218,54.6842,54.7759,9382.0
2019-10-10 14:15:00,59.69,59.78,59.69,59.74,8010.0,54.7943,54.8769,54.7943,54.8402,8010.0
2019-10-10 14:20:00,59.73,59.76,59.71,59.71,4036.0,54.831,54.8586,54.8127,54.8127,4036.0
2019-10-10 14:25:00,59.72,59.72,59.59,59.62,69706.0,54.8218,54.8218,54.7025,54.73,69706.0
2019-10-10 14:30:00,59.62,59.78,59.61,59.77,15985.0,54.73,54.8769,54.7209,54.8677,15985.0
2019-10-10 14:35:00,59.77,59.77,59.64,59.66,31147.0,54.8677,54.8677,54.7484,54.7668,31147.0
2019-10-10 14:40:00,59.65,59.66,59.56,59.6,12069.0,54.7576,54.7668,54.675,54.7117,12069.0
2019-10-10 14:45:00,59.59,59.64,59.57,59.62,12934.0,54.7025,54.7484,54.6842,54.73,12934.0
2019-10-10 14:50:00,59.62,59.64,59.55,59.62,18030.0,54.73,54.7484,54.6658,54.73,18030.0
2019-10-10 14:55:00,59.63,59.71,59.61,59.7,7038.0,54.7392,54.8127,54.7209,54.8035,7038.0
2019-10-10 15:00:00,59.7,59.75,59.69,59.73,12396.0,54.8035,54.8494,54.7943,54.831,12396.0
2019-10-10 15:05:00,59.74,59.76,59.73,59.76,9737.0,54.8402,54.8586,54.831,54.8586,9737.0
2019-10-10 15:10:00,59.74,59.77,59.72,59.75,14733.0,54.8402,54.8677,54.8218,54.8494,14733.0
2019-10-10 15:15:00,59.74,59.77,59.71,59.77,15454.0,54.8402,54.8677,54.8127,54.8677,15454.0
2019-10-10 15:20:00,59.79,59.83,59.78,59.81,9215.0,54.8861,54.9228,54.8769,54.9045,9215.0
2019-10-10 15:25:00,59.81,59.9,59.81,59.9,16711.0,54.9045,54.9871,54.9045,54.9871,16711.0
2019-10-10 15:30:00,59.9,59.94,59.86,59.9,19882.0,54.9871,55.0238,54.9504,54.9871,19882.0
2019-10-10 15:35:00,59.9,59.91,59.81,59.81,18742.0,54.9871,54.9963,54.9045,54.9045,18742.0
2019-10-10 15:40:00,59.8,59.86,59.77,59.85,23024.0,54.8953,54.9504,54.8677,54.9412,23024.0
2019-10-10 15:45:00,59.85,59.86,59.78,59.85,32340.0,54.9412,54.9504,54.8769,54.9412,32340.0
2019-10-10 15:50:00,59.85,59.88,59.78,59.8,38231.0,54.9412,54.9687,54.8769,54.8953,38231.0
2019-10-10 15:55:00,59.78,59.82,59.68,59.81,198142.0,54.8769,54.9136,54.7851,54.9045,198142.0
2019-10-11 09:30:00,60.45,60.9,60.31,60.9,37365.0,55.492,55.9051,55.3635,55.9051,37365.0
2019-10-11 09:35:00,60.9,61.02,60.87,60.91,108686.0,55.9051,56.0152,55.8775,55.9142,108686.0
2019-10-11 09:40:00,60.91,61.11,60.89,61.08,21490.0,55.9142,56.0978,55.8959,56.0703,21490.0
2019-10-11 09:45:00,61.07,61.24,61.01,61.14,31423.0,56.0611,56.2172,56.006,56.1254,31423.0
2019-10-11 09:50:00,61.14,61.2,61.07,61.07,8650.0,56.1254,56.1805,56.0611,56.0611,8650.0
2019-10-11 09:55:00,61.06,61.17,61.05,61.09,14053.0,56.0519,56.1529,56.0428,56.0795,14053.0
2019-10-11 10:00:00,61.11,61.22,61.11,61.13,18761.0,56.0978,56.1988,56.0978,56.1162,18761.0
2019-10-11 10:05:00,61.14,61.22,61.08,61.18,18634.0,56.1254,56.1988,56.0703,56.1621,18634.0
2019-10-11 10:10:00,61.18,61.33,61.17,61.21,16392.0,56.1621,56.2998,56.1529,56.1896,16392.0
2019-10-11 10:15:00,61.21,61.29,61.2,61.27,15343.0,56.1896,56.2631,56.1805,56.2447,15343.0
2019-10-11 10:20:00,61.29,61.29,61.2,61.24,11846.0,56.2631,56.2631,56.1805,56.2172,11846.0
2019-10-11 10:25:00,61.24,61.32,61.24,61.32,9124.0,56.2172,56.2906,56.2172,56.2906,9124.0
2019-10-11 10:30:00,61.33,61.37,61.26,61.27,19115.0,56.2998,56.3365,56.2355,56.2447,19115.0
2019-10-11 10:35:00,61.26,61.36,61.26,61.26,11762.0,56.2355,56.3273,56.2355,56.2355,11762.0
2019-10-11 10:40:00,61.25,61.29,61.21,61.21,8223.0,56.2264,56.2631,56.1896,56.1896,8223.0
2019-10-11 10:45:00,61.2,61.27,61.18,61.25,12883.0,56.1805,56.2447,56.1621,56.2264,12883.0
2019-10-11 10:50:00,61.24,61.31,61.24,61.29,10905.0,56.2172,56.2814,56.2172,56.2631,10905.0
2019-10-11 10:55:00,61.29,61.4,61.28,61.37,22438.0,56.2631,56.3641,56.2539,56.3365,22438.0
2019-10-11 11:00:00,61.37,61.41,61.32,61.37,19419.0,56.3365,56.3732,56.2906,56.3365,19419.0
2019-10-11 11:05:00,61.35,61.35,61.25,61.31,11610.0,56.3182,56.3182,56.2264,56.2814,11610.0
2019-10-11 11:10:00,61.32,61.34,61.26,61.32,16252.0,56.2906,56.309,56.2355,56.2906,16252.0
2019-10-11 11:15:00,61.31,61.4,61.3,61.38,15604.0,56.2814,56.3641,56.2723,56.3457,15604.0
2019-10-11 11:20:00,61.39,61.43,61.25,61.28,16473.0,56.3549,56.3916,56.2264,56.2539,16473.0
2019-10-11 11:25:00,61.28,61.32,61.28,61.31,11303.0,56.2539,56.2906,56.2539,56.2814,11303.0
2019-10-11 11:30:00,61.3,61.38,61.26,61.36,25295.0,56.2723,56.3457,56.2355,56.3273,25295.0
2019-10-11 11:35:00,61.36,61.4,61.31,61.32,11895.0,56.3273,56.3641,56.2814,56.2906,11895.0
2019-10-11 11:40:00,61.32,61.36,61.25,61.25,17075.0,56.2906,56.3273,56.2264,56.2264,17075.0
2019-10-11 11:45:00,61.25,61.32,61.16,61.2,35926.0,56.2264,56.2906,56.1437,56.1805,35926.0
2019-10-11 11:50:00,61.19,61.2,61.09,61.12,7584.0,56.1713,56.1805,56.0795,56.107,7584.0
2019-10-11 11:55:00,61.11,61.12,61.04,61.12,6164.0,56.0978,56.107,56.0336,56.107,6164.0
2019-10-11 12:00:00,61.12,61.15,60.96,60.99,16497.0,56.107,56.1346,55.9601,55.9877,16497.0
2019-10-11 12:05:00,60.99,61.02,60.95,60.95,17801.0,55.9877,56.0152,55.951,55.951,17801.0
2019-10-11 12:10:00,60.94,60.98,60.89,60.92,54150.0,55.9418,55.9785,55.8959,55.9234,54150.0
2019-10-11 12:15:00,60.91,60.96,60.89,60.92,20479.0,55.9142,55.9601,55.8959,55.9234,20479.0
2019-10-11 12:20:00,60.92,60.96,60.91,60.95,21602.0,55.9234,55.9601,55.9142,55.951,21602.0
2019-10-11 12:25:00,60.94,60.97,60.88,60.97,65867.0,55.9418,55.9693,55.8867,55.9693,65867.0
2019-10-11 12:30:00,60.97,61.04,60.62,60.8,42398.0,55.9693,56.0336,55.648,55.8133,42398.0
2019-10-11 12:35:00,60.83,60.88,60.83,60.84,2408.0,55.8408,55.8867,55.8408,55.85,2408.0
2019-10-11 12:40:00,60.84,60.89,60.79,60.88,4800.0,55.85,55.8959,55.8041,55.8867,4800.0
2019-10-11 12:45:00,60.88,60.9,60.88,60.89,10243.0,55.8867,55.9051,55.8867,55.8959,10243.0
2019-10-11 12:50:00,60.9,60.99,60.89,60.95,20173.0,55.9051,55.9877,55.8959,55.951,20173.0
2019-10-11 12:55:00,60.96,60.96,60.9,60.91,12829.0,55.9601,55.9601,55.9051,55.9142,12829.0
2019-10-11 13:00:00,60.91,60.92,60.81,60.84,19895.0,55.9142,55.9234,55.8224,55.85,19895.0
2019-10-11 13:05:00,60.86,60.89,60.85,60.85,12006.0,55.8683,55.8959,55.8592,55.8592,12006.0
2019-10-11 13:10:00,60.85,60.87,60.74,60.75,15454.0,55.8592,55.8775,55.7582,55.7674,15454.0
2019-10-11 13:15:00,60.74,60.8,60.72,60.76,10140.0,55.7582,55.8133,55.7398,55.7765,10140.0
2019-10-11 13:20:00,60.76,60.77,60.71,60.75,10097.0,55.7765,55.7857,55.7306,55.7674,10097.0
2019-10-11 13:25:00,60.75,60.99,60.74,60.86,24718.0,55.7674,55.9877,55.7582,55.8683,24718.0
2019-10-11 13:30:00,60.86,60.91,60.81,60.9,7254.0,55.8683,55.9142,55.8224,55.9051,7254.0
2019-10-11 13:35:00,60.89,60.92,60.87,60.88,5935.0,55.8959,55.9234,55.8775,55.8867,5935.0
2019-10-11 13:40:00,60.91,61.04,60.89,61.04,8372.0,55.9142,56.0336,55.8959,56.0336,8372.0
2019-10-11 13:45:00,61.02,61.06,61.02,61.04,6794.0,56.0152,56.0519,56.0152,56.0336,6794.0
2019-10-11 13:50:00,61.06,61.09,61.02,61.09,6904.0,56.0519,56.0795,56.0152,56.0795,6904.0
2019-10-11 13:55:00,61.08,61.14,61.07,61.13,4114.0,56.0703,56.1254,56.0611,56.1162,4114.0
2019-10-11 14:00:00,61.13,61.15,61.05,61.05,6406.0,56.1162,56.1346,56.0428,56.0428,6406.0
2019-10-11 14:05:00,61.06,61.09,61.01,61.01,10539.0,56.0519,56.0795,56.006,56.006,10539.0
2019-10-11 14:10:00,61.02,61.03,60.92,60.97,18074.0,56.0152,56.0244,55.9234,55.9693,18074.0
2019-10-11 14:15:00,60.97,61.06,60.94,61.06,14011.0,55.9693,56.0519,55.9418,56.0519,14011.0
2019-10-11 14:20:00,61.05,61.08,61.02,61.07,8487.0,56.0428,56.0703,56.0152,56.0611,8487.0
2019-10-11 14:25:00,61.05,61.09,61.01,61.04,18150.0,56.0428,56.0795,56.006,56.0336,18150.0
2019-10-11 14:30:00,61.04,61.07,61.0,61.07,16384.0,56.0336,56.0611,55.9969,56.0611,16384.0
2019-10-11 14:35:00,61.05,61.06,61.01,61.06,11226.0,56.0428,56.0519,56.006,56.0519,11226.0
2019-10-11 14:40:00,61.08,61.1,61.04,61.09,7650.0,56.0703,56.0887,56.0336,56.0795,7650.0
2019-10-11 14:45:00,61.11,61.16,61.02,61.03,12194.0,56.0978,56.1437,56.0152,56.0244,12194.0
2019-10-11 14:50:00,61.01,61.05,60.96,60.97,25870.0,56.006,56.0428,55.9601,55.9693,25870.0
2019-10-11 14:55:00,60.97,61.07,60.92,61.07,25442.0,55.9693,56.0611,55.9234,56.0611,25442.0
2019-10-11 15:00:00,61.08,61.08,61.03,61.05,20739.0,56.0703,56.0703,56.0244,56.0428,20739.0
2019-10-11 15:05:00,61.05,61.12,61.03,61.12,25614.0,56.0428,56.107,56.0244,56.107,25614.0
2019-10-11 15:10:00,61.1,61.12,61.04,61.08,37759.0,56.0887,56.107,56.0336,56.0703,37759.0
2019-10-11 15:15:00,61.08,61.13,61.07,61.1,23930.0,56.0703,56.1162,56.0611,56.0887,23930.0
2019-10-11 15:20:00,61.1,61.1,61.0,61.03,34667.0,56.0887,56.0887,55.9969,56.0244,34667.0
2019-10-11 15:25:00,61.03,61.13,61.02,61.11,28390.0,56.0244,56.1162,56.0152,56.0978,28390.0
2019-10-11 15:30:00,61.12,61.13,60.99,61.1,40050.0,56.107,56.1162,55.9877,56.0887,40050.0
2019-10-11 15:35:00,61.11,61.17,61.01,61.15,37518.0,56.0978,56.1529,56.006,56.1346,37518.0
2019-10-11 15:40:00,61.16,61.19,60.94,60.95,26703.0,56.1437,56.1713,55.9418,55.951,26703.0
2019-10-11 15:45:00,60.93,60.97,60.79,60.85,33512.0,55.9326,55.9693,55.8041,55.8592,33512.0
2019-10-11 15:50:00,60.86,60.91,60.75,60.77,34521.0,55.8683,55.9142,55.7674,55.7857,34521.0
2019-10-11 15:55:00,60.77,60.78,60.55,60.6,240252.0,55.7857,55.7949,55.5838,55.6297,240252.0
2019-10-14 09:30:00,60.6,60.7,60.02,60.6,37468.0,55.6297,55.7215,55.0972,55.6297,37468.0
2019-10-14 09:35:00,60.56,60.6,60.4,60.4,25337.0,55.593,55.6297,55.4461,55.4461,25337.0
2019-10-14 09:40:00,60.42,60.43,60.26,60.3,20139.0,55.4644,55.4736,55.3176,55.3543,20139.0
2019-10-14 09:45:00,60.27,60.42,60.24,60.39,25325.0,55.3267,55.4644,55.2992,55.4369,25325.0
2019-10-14 09:50:00,60.37,60.47,60.29,60.35,26007.0,55.4185,55.5103,55.3451,55.4002,26007.0
2019-10-14 09:55:00,60.36,60.53,60.35,60.44,12570.0,55.4094,55.5654,55.4002,55.4828,12570.0
2019-10-14 10:00:00,60.46,60.52,60.41,60.52,48154.0,55.5012,55.5562,55.4553,55.5562,48154.0
2019-10-14 10:05:00,60.54,60.57,60.44,60.57,14052.0,55.5746,55.6021,55.4828,55.6021,14052.0
2019-10-14 10:10:00,60.56,60.57,60.42,60.42,10043.0,55.593,55.6021,55.4644,55.4644,10043.0
2019-10-14 10:15:00,60.43,60.45,60.3,60.38,13469.0,55.4736,55.492,55.3543,55.4277,13469.0
2019-10-14 10:20:00,60.39,60.51,60.37,60.47,28613.0,55.4369,55.5471,55.4185,55.5103,28613.0
2019-10-14 10:25:00,60.46,60.54,60.44,60.54,16200.0,55.5012,55.5746,55.4828,55.5746,16200.0
2019-10-14 10:30:00,60.56,60.56,60.48,60.49,13555.0,55.593,55.593,55.5195,55.5287,13555.0
2019-10-14 10:35:00,60.5,60.55,60.43,60.55,10106.0,55.5379,55.5838,55.4736,55.5838,10106.0
2019-10-14 10:40:00,60.54,60.58,60.52,60.58,8955.0,55.5746,55.6113,55.5562,55.6113,8955.0
2019-10-14 10:45:00,60.56,60.58,60.49,60.53,12159.0,55.593,55.6113,55.5287,55.5654,12159.0
2019-10-14 10:50:00,60.53,60.64,60.53,60.64,7729.0,55.5654,55.6664,55.5654,55.6664,7729.0
2019-10-14 10:55:00,60.64,60.65,60.59,60.64,8412.0,55.6664,55.6756,55.6205,55.6664,8412.0
2019-10-14 11:00:00,60.65,60.66,60.46,60.47,14375.0,55.6756,55.6847,55.5012,55.5103,14375.0
2019-10-14 11:05:00,60.46,60.57,60.45,60.53,15307.0,55.5012,55.6021,55.492,55.5654,15307.0
2019-10-14 11:10:00,60.52,60.61,60.5,60.61,24184.0,55.5562,55.6389,55.5379,55.6389,24184.0
2019-10-14 11:15:00,60.6,60.6,60.55,60.57,6701.0,55.6297,55.6297,55.5838,55.6021,6701.0
2019-10-14 11:20:00,60.54,60.56,60.46,60.54,22195.0,55.5746,55.593,55.5012,55.5746,22195.0
2019-10-14 11:25:00,60.55,60.55,60.49,60.49,41961.0,55.5838,55.5838,55.5287,55.5287,41961.0
2019-10-14 11:30:00,60.47,60.52,60.45,60.49,9232.0,55.5103,55.5562,55.492,55.5287,9232.0
2019-10-14 11:35:00,60.5,60.54,60.5,60.53,6219.0,55.5379,55.5746,55.5379,55.5654,6219.0
2019-10-14 11:40:00,60.54,60.54,60.51,60.52,9011.0,55.5746,55.5746,55.5471,55.5562,9011.0
2019-10-14 11:45:00,60.52,60.54,60.51,60.51,7814.0,55.5562,55.5746,55.5471,55.5471,7814.0
2019-10-14 11:50:00,60.51,60.58,60.51,60.55,8332.0,55.5471,55.6113,55.5471,55.5838,8332.0
2019-10-14 11:55:00,60.56,60.58,60.53,60.54,11349.0,55.593,55.6113,55.5654,55.5746,11349.0
2019-10-14 12:00:00,60.53,60.54,60.43,60.43,17343.0,55.5654,55.5746,55.4736,55.4736,17343.0
2019-10-14 12:05:00,60.43,60.5,60.43,60.5,8734.0,55.4736,55.5379,55.4736,55.5379,8734.0
2019-10-14 12:10:00,60.49,60.54,60.49,60.54,8152.0,55.5287,55.5746,55.5287,55.5746,8152.0
2019-10-14 12:15:00,60.56,60.62,60.54,60.58,5500.0,55.593,55.648,55.5746,55.6113,5500.0
2019-10-14 12:20:00,60.58,60.58,60.46,60.46,11620.0,55.6113,55.6113,55.5012,55.5012,11620.0
2019-10-14 12:25:00,60.45,60.45,60.36,60.38,15222.0,55.492,55.492,55.4094,55.4277,15222.0
2019-10-14 12:30:00,60.38,60.43,60.38,60.42,10081.0,55.4277,55.4736,55.4277,55.4644,10081.0
2019-10-14 12:35:00,60.43,60.44,60.39,60.41,9200.0,55.4736,55.4828,55.4369,55.4553,9200.0
2019-10-14 12:40:00,60.41,60.45,60.4,60.45,4863.0,55.4553,55.492,55.4461,55.492,4863.0
2019-10-14 12:45:00,60.45,60.47,60.43,60.46,6209.0,55.492,55.5103,55.4736,55.5012,6209.0
2019-10-14 12:50:00,60.46,60.47,60.28,60.43,80068.0,55.5012,55.5103,55.3359,55.4736,80068.0
2019-10-14 12:55:00,60.44,60.49,60.44,60.48,10290.0,55.4828,55.5287,55.4828,55.5195,10290.0
2019-10-14 13:00:00,60.47,60.47,60.43,60.46,4870.0,55.5103,55.5103,55.4736,55.5012,4870.0
2019-10-14 13:05:00,60.47,60.53,60.46,60.51,8247.0,55.5103,55.5654,55.5012,55.5471,8247.0
2019-10-14 13:10:00,60.5,60.52,60.46,60.46,6014.0,55.5379,55.5562,55.5012,55.5012,6014.0
2019-10-14 13:15:00,60.46,60.49,60.44,60.44,5315.0,55.5012,55.5287,55.4828,55.4828,5315.0
2019-10-14 13:20:00,60.45,60.47,60.4,60.4,4130.0,55.492,55.5103,55.4461,55.4461,4130.0
2019-10-14 13:25:00,60.41,60.48,60.4,60.48,7080.0,55.4553,55.5195,55.4461,55.5195,7080.0
2019-10-14 13:30:00,60.46,60.46,60.43,60.45,4239.0,55.5012,55.5012,55.4736,55.492,4239.0
2019-10-14 13:35:00,60.45,60.47,60.44,60.47,3614.0,55.492,55.5103,55.4828,55.5103,3614.0
2019-10-14 13:40:00,60.48,60.55,60.47,60.52,6752.0,55.5195,55.5838,55.5103,55.5562,6752.0
2019-10-14 13:45:00,60.52,60.53,60.48,60.53,3300.0,55.5562,55.5654,55.5195,55.5654,3300.0
2019-10-14 13:50:00,60.52,60.55,60.5,60.55,7820.0,55.5562,55.5838,55.5379,55.5838,7820.0
2019-10-14 13:55:00,60.55,60.59,60.55,60.59,2926.0,55.5838,55.6205,55.5838,55.6205,2926.0
2019-10-14 14:00:00,60.59,60.63,60.55,60.56,6796.0,55.6205,55.6572,55.5838,55.593,6796.0
2019-10-14 14:05:00,60.54,60.57,60.54,60.57,4450.0,55.5746,55.6021,55.5746,55.6021,4450.0
2019-10-14 14:10:00,60.57,60.62,60.56,60.62,6322.0,55.6021,55.648,55.593,55.648,6322.0
2019-10-14 14:15:00,60.62,60.62,60.57,60.59,6314.0,55.648,55.648,55.6021,55.6205,6314.0
2019-10-14 14:20:00,60.6,60.6,60.55,60.57,4617.0,55.6297,55.6297,55.5838,55.6021,4617.0
2019-10-14 14:25:00,60.58,60.62,60.56,60.59,6372.0,55.6113,55.648,55.593,55.6205,6372.0
2019-10-14 14:30:00,60.58,60.63,60.58,60.63,3600.0,55.6113,55.6572,55.6113,55.6572,3600.0
2019-10-14 14:35:00,60.63,60.63,60.56,60.57,9475.0,55.6572,55.6572,55.593,55.6021,9475.0
2019-10-14 14:40:00,60.58,60.59,60.52,60.56,19334.0,55.6113,55.6205,55.5562,55.593,19334.0
2019-10-14 14:45:00,60.56,60.58,60.51,60.54,10044.0,55.593,55.6113,55.5471,55.5746,10044.0
2019-10-14 14:50:00,60.55,60.56,60.5,60.53,9141.0,55.5838,55.593,55.5379,55.5654,9141.0
2019-10-14 14:55:00,60.54,60.56,60.54,60.54,4821.0,55.5746,55.593,55.5746,55.5746,4821.0
2019-10-14 15:00:00,60.54,60.55,60.46,60.47,11836.0,55.5746,55.5838,55.5012,55.5103,11836.0
2019-10-14 15:05:00,60.45,60.5,60.45,60.5,5321.0,55.492,55.5379,55.492,55.5379,5321.0
2019-10-14 15:10:00,60.5,60.5,60.45,60.48,12450.0,55.5379,55.5379,55.492,55.5195,12450.0
2019-10-14 15:15:00,60.49,60.54,60.49,60.53,8995.0,55.5287,55.5746,55.5287,55.5654,8995.0
2019-10-14 15:20:00,60.52,60.53,60.48,60.48,7060.0,55.5562,55.5654,55.5195,55.5195,7060.0
2019-10-14 15:25:00,60.48,60.53,60.44,60.53,17595.0,55.5195,55.5654,55.4828,55.5654,17595.0
2019-10-14 15:30:00,60.53,60.53,60.43,60.46,20875.0,55.5654,55.5654,55.4736,55.5012,20875.0
2019-10-14 15:35:00,60.46,60.51,60.43,60.48,16718.0,55.5012,55.5471,55.4736,55.5195,16718.0
2019-10-14 15:40:00,60.47,60.48,60.38,60.38,8099.0,55.5103,55.5195,55.4277,55.4277,8099.0
2019-10-14 15:45:00,60.38,60.4,60.38,60.38,14755.0,55.4277,55.4461,55.4277,55.4277,14755.0
2019-10-14 15:50:00,60.39,60.46,60.37,60.46,28873.0,55.4369,55.5012,55.4185,55.5012,28873.0
2019-10-14 15:55:00,60.45,60.46,60.36,60.39,76362.0,55.492,55.5012,55.4094,55.4369,76362.0
2019-10-15 09:30:00,60.45,60.74,60.37,60.71,36962.0,55.492,55.7582,55.4185,55.7306,36962.0
2019-10-15 09:35:00,60.71,60.72,60.57,60.65,12027.0,55.7306,55.7398,55.6021,55.6756,12027.0
2019-10-15 09:40:00,60.64,60.67,60.54,60.6,13226.0,55.6664,55.6939,55.5746,55.6297,13226.0
2019-10-15 09:45:00,60.58,60.62,60.57,60.6,14915.0,55.6113,55.648,55.6021,55.6297,14915.0
2019-10-15 09:50:00,60.6,60.6,60.5,60.5,13515.0,55.6297,55.6297,55.5379,55.5379,13515.0
2019-10-15 09:55:00,60.49,60.56,60.45,60.46,16282.0,55.5287,55.593,55.492,55.5012,16282.0
2019-10-15 10:00:00,60.47,60.63,60.46,60.63,18183.0,55.5103,55.6572,55.5012,55.6572,18183.0
2019-10-15 10:05:00,60.63,60.64,60.55,60.64,16076.0,55.6572,55.6664,55.5838,55.6664,16076.0
2019-10-15 10:10:00,60.65,60.84,60.65,60.84,9198.0,55.6756,55.85,55.6756,55.85,9198.0
2019-10-15 10:15:00,60.83,60.92,60.81,60.83,13040.0,55.8408,55.9234,55.8224,55.8408,13040.0
2019-10-15 10:20:00,60.84,60.9,60.81,60.85,19027.0,55.85,55.9051,55.8224,55.8592,19027.0
2019-10-15 10:25:00,60.84,61.04,60.84,61.0,16349.0,55.85,56.0336,55.85,55.9969,16349.0
2019-10-15 10:30:00,61.03,61.06,61.0,61.01,11059.0,56.0244,56.0519,55.9969,56.006,11059.0
2019-10-15 10:35:00,60.99,61.14,60.99,61.13,18593.0,55.9877,56.1254,55.9877,56.1162,18593.0
2019-10-15 10:40:00,61.14,61.23,61.13,61.2,17753.0,56.1254,56.208,56.1162,56.1805,17753.0
2019-10-15 10:45:00,61.22,61.25,61.18,61.19,10756.0,56.1988,56.2264,56.1621,56.1713,10756.0
2019-10-15 10:50:00,61.2,61.29,61.18,61.27,20824.0,56.1805,56.2631,56.1621,56.2447,20824.0
2019-10-15 10:55:00,61.26,61.27,61.23,61.23,10700.0,56.2355,56.2447,56.208,56.208,10700.0
2019-10-15 11:00:00,61.23,61.29,61.23,61.26,12151.0,56.208,56.2631,56.208,56.2355,12151.0
2019-10-15 11:05:00,61.26,61.34,61.22,61.34,19504.0,56.2355,56.309,56.1988,56.309,19504.0
2019-10-15 11:10:00,61.34,61.35,61.27,61.29,14891.0,56.309,56.3182,56.2447,56.2631,14891.0
2019-10-15 11:15:00,61.29,61.3,61.21,61.22,11868.0,56.2631,56.2723,56.1896,56.1988,11868.0
2019-10-15 11:20:00,61.22,61.25,61.18,61.24,11176.0,56.1988,56.2264,56.1621,56.2172,11176.0
2019-10-15 11:25:00,61.25,61.34,61.24,61.33,13411.0,56.2264,56.309,56.2172,56.2998,13411.0
2019-10-15 11:30:00,61.33,61.36,61.28,61.28,7841.0,56.2998,56.3273,56.2539,56.2539,7841.0
2019-10-15 11:35:00,61.27,61.27,61.22,61.26,14514.0,56.2447,56.2447,56.1988,56.2355,14514.0
2019-10-15 11:40:00,61.26,61.29,61.25,61.26,9966.0,56.2355,56.2631,56.2264,56.2355,9966.0
2019-10-15 11:45:00,61.28,61.35,61.28,61.35,8444.0,56.2539,56.3182,56.2539,56.3182,8444.0
2019-10-15 11:50:00,61.36,61.37,61.28,61.29,9581.0,56.3273,56.3365,56.2539,56.2631,9581.0
2019-10-15 11:55:00,61.28,61.34,61.27,61.3,7581.0,56.2539,56.309,56.2447,56.2723,7581.0
2019-10-15 12:00:00,61.3,61.36,61.29,61.33,7475.0,56.2723,56.3273,56.2631,56.2998,7475.0
2019-10-15 12:05:00,61.33,61.4,61.31,61.35,36349.0,56.2998,56.3641,56.2814,56.3182,36349.0
2019-10-15 12:10:00,61.37,61.44,61.37,61.44,13697.0,56.3365,56.4008,56.3365,56.4008,13697.0
2019-10-15 12:15:00,61.45,61.46,61.4,61.42,10777.0,56.41,56.4191,56.3641,56.3824,10777.0
2019-10-15 12:20:00,61.42,61.45,61.39,61.44,38945.0,56.3824,56.41,56.3549,56.4008,38945.0
2019-10-15 12:25:00,61.44,61.45,61.37,61.38,22261.0,56.4008,56.41,56.3365,56.3457,22261.0
2019-10-15 12:30:00,61.39,61.4,61.37,61.4,5111.0,56.3549,56.3641,56.3365,56.3641,5111.0
2019-10-15 12:35:00,61.4,61.44,61.39,61.43,15153.0,56.3641,56.4008,56.3549,56.3916,15153.0
2019-10-15 12:40:00,61.43,61.43,61.37,61.39,7800.0,56.3916,56.3916,56.3365,56.3549,7800.0
2019-10-15 12:45:00,61.39,61.41,61.36,61.37,7895.0,56.3549,56.3732,56.3273,56.3365,7895.0
2019-10-15 12:50:00,61.38,61.45,61.37,61.45,12096.0,56.3457,56.41,56.3365,56.41,12096.0
2019-10-15 12:55:00,61.44,61.49,61.43,61.47,11477.0,56.4008,56.4467,56.3916,56.4283,11477.0
2019-10-15 13:00:00,61.48,61.52,61.48,61.5,9361.0,56.4375,56.4742,56.4375,56.4559,9361.0
2019-10-15 13:05:00,61.51,61.54,61.48,61.48,6400.0,56.465,56.4926,56.4375,56.4375,6400.0
2019-10-15 13:10:00,61.49,61.53,61.49,61.5,7946.0,56.4467,56.4834,56.4467,56.4559,7946.0
2019-10-15 13:15:00,61.5,61.55,61.48,61.54,6700.0,56.4559,56.5018,56.4375,56.4926,6700.0
2019-10-15 13:20:00,61.54,61.55,61.48,61.48,13751.0,56.4926,56.5018,56.4375,56.4375,13751.0
2019-10-15 13:25:00,61.48,61.53,61.47,61.52,5493.0,56.4375,56.4834,56.4283,56.4742,5493.0
2019-10-15 13:30:00,61.52,61.57,61.51,61.55,12537.0,56.4742,56.5201,56.465,56.5018,12537.0
2019-10-15 13:35:00,61.55,61.58,61.55,61.55,6191.0,56.5018,56.5293,56.5018,56.5018,6191.0
2019-10-15 13:40:00,61.56,61.57,61.54,61.55,12715.0,56.5109,56.5201,56.4926,56.5018,12715.0
2019-10-15 13:45:00,61.54,61.58,61.52,61.58,11076.0,56.4926,56.5293,56.4742,56.5293,11076.0
2019-10-15 13:50:00,61.58,61.68,61.57,61.64,24716.0,56.5293,56.6211,56.5201,56.5844,24716.0
2019-10-15 13:55:00,61.65,61.65,61.52,61.52,38385.0,56.5936,56.5936,56.4742,56.4742,38385.0
2019-10-15 14:00:00,61.52,61.59,61.51,61.59,27941.0,56.4742,56.5385,56.465,56.5385,27941.0
2019-10-15 14:05:00,61.58,61.58,61.52,61.55,16664.0,56.5293,56.5293,56.4742,56.5018,16664.0
2019-10-15 14:10:00,61.55,61.58,61.52,61.55,23214.0,56.5018,56.5293,56.4742,56.5018,23214.0
2019-10-15 14:15:00,61.55,61.6,61.55,61.58,7500.0,56.5018,56.5477,56.5018,56.5293,7500.0
2019-10-15 14:20:00,61.58,61.6,61.56,61.56,8614.0,56.5293,56.5477,56.5109,56.5109,8614.0
2019-10-15 14:25:00,61.56,61.57,61.54,61.55,12169.0,56.5109,56.5201,56.4926,56.5018,12169.0
2019-10-15 14:30:00,61.55,61.6,61.55,61.58,28656.0,56.5018,56.5477,56.5018,56.5293,28656.0
2019-10-15 14:35:00,61.58,61.58,61.53,61.54,25162.0,56.5293,56.5293,56.4834,56.4926,25162.0
2019-10-15 14:40:00,61.54,61.54,61.42,61.5,22106.0,56.4926,56.4926,56.3824,56.4559,22106.0
2019-10-15 14:45:00,61.5,61.51,61.46,61.48,7078.0,56.4559,56.465,56.4191,56.4375,7078.0
2019-10-15 14:50:00,61.47,61.47,61.37,61.37,39366.0,56.4283,56.4283,56.3365,56.3365,39366.0
2019-10-15 14:55:00,61.38,61.39,61.29,61.34,10450.0,56.3457,56.3549,56.2631,56.309,10450.0
2019-10-15 15:00:00,61.34,61.34,61.29,61.32,8780.0,56.309,56.309,56.2631,56.2906,8780.0
2019-10-15 15:05:00,61.32,61.33,61.27,61.3,18217.0,56.2906,56.2998,56.2447,56.2723,18217.0
2019-10-15 15:10:00,61.31,61.32,61.26,61.26,16097.0,56.2814,56.2906,56.2355,56.2355,16097.0
2019-10-15 15:15:00,61.26,61.33,61.24,61.33,14633.0,56.2355,56.2998,56.2172,56.2998,14633.0
2019-10-15 15:20:00,61.33,61.33,61.28,61.33,14750.0,56.2998,56.2998,56.2539,56.2998,14750.0
2019-10-15 15:25:00,61.33,61.34,61.28,61.33,31065.0,56.2998,56.309,56.2539,56.2998,31065.0
2019-10-15 15:30:00,61.33,61.37,61.3,61.37,35102.0,56.2998,56.3365,56.2723,56.3365,35102.0
2019-10-15 15:35:00,61.37,61.44,61.33,61.35,90616.0,56.3365,56.4008,56.2998,56.3182,90616.0
2019-10-15 15:40:00,61.35,61.41,61.34,61.39,54578.0,56.3182,56.3732,56.309,56.3549,54578.0
2019-10-15 15:45:00,61.39,61.42,61.36,61.36,37680.0,56.3549,56.3824,56.3273,56.3273,37680.0
2019-10-15 15:50:00,61.37,61.43,61.33,61.36,55970.0,56.3365,56.3916,56.2998,56.3273,55970.0
2019-10-15 15:55:00,61.36,61.4,61.32,61.33,131673.0,56.3273,56.3641,56.2906,56.2998,131673.0
2019-10-16 09:30:00,61.32,61.65,61.22,61.49,44370.0,56.2906,56.5936,56.1988,56.4467,44370.0
2019-10-16 09:35:00,61.51,61.65,61.42,61.63,18208.0,56.465,56.5936,56.3824,56.5752,18208.0
2019-10-16 09:40:00,61.64,61.69,61.54,61.54,19656.0,56.5844,56.6303,56.4926,56.4926,19656.0
2019-10-16 09:45:00,61.54,61.61,61.43,61.43,39457.0,56.4926,56.5568,56.3916,56.3916,39457.0
2019-10-16 09:50:00,61.44,61.6,61.43,61.6,29276.0,56.4008,56.5477,56.3916,56.5477,29276.0
2019-10-16 09:55:00,61.59,61.6,61.45,61.49,35209.0,56.5385,56.5477,56.41,56.4467,35209.0
2019-10-16 10:00:00,61.5,61.58,61.46,61.55,32910.0,56.4559,56.5293,56.4191,56.5018,32910.0
2019-10-16 10:05:00,61.54,61.64,61.54,61.56,9865.0,56.4926,56.5844,56.4926,56.5109,9865.0
2019-10-16 10:10:00,61.56,61.65,61.56,61.65,18750.0,56.5109,56.5936,56.5109,56.5936,18750.0
2019-10-16 10:15:00,61.65,61.68,61.57,61.63,27952.0,56.5936,56.6211,56.5201,56.5752,27952.0
2019-10-16 10:20:00,61.63,61.75,61.61,61.73,17191.0,56.5752,56.6853,56.5568,56.667,17191.0
2019-10-16 10:25:00,61.73,61.77,61.7,61.77,29280.0,56.667,56.7037,56.6395,56.7037,29280.0
2019-10-16 10:30:00,61.78,61.8,61.66,61.71,33085.0,56.7129,56.7312,56.6027,56.6486,33085.0
2019-10-16 10:35:00,61.72,61.76,61.7,61.75,27645.0,56.6578,56.6945,56.6395,56.6853,27645.0
2019-10-16 10:40:00,61.75,61.79,61.72,61.74,41971.0,56.6853,56.7221,56.6578,56.6762,41971.0
2019-10-16 10:45:00,61.74,61.83,61.73,61.78,18772.0,56.6762,56.7588,56.667,56.7129,18772.0
2019-10-16 10:50:00,61.79,61.95,61.78,61.92,48339.0,56.7221,56.8689,56.7129,56.8414,48339.0
2019-10-16 10:55:00,61.91,61.95,61.82,61.83,57585.0,56.8322,56.8689,56.7496,56.7588,57585.0
2019-10-16 11:00:00,61.83,61.96,61.83,61.93,70388.0,56.7588,56.8781,56.7588,56.8506,70388.0
2019-10-16 11:05:00,61.93,61.94,61.82,61.84,10606.0,56.8506,56.8598,56.7496,56.768,10606.0
2019-10-16 11:10:00,61.83,61.86,61.82,61.85,11453.0,56.7588,56.7863,56.7496,56.7771,11453.0
2019-10-16 11:15:00,61.85,61.88,61.81,61.85,25664.0,56.7771,56.8047,56.7404,56.7771,25664.0
2019-10-16 11:20:00,61.85,61.91,61.8,61.82,38543.0,56.7771,56.8322,56.7312,56.7496,38543.0
2019-10-16 11:25:00,61.82,61.94,61.81,61.93,32967.0,56.7496,56.8598,56.7404,56.8506,32967.0
2019-10-16 11:30:00,61.93,61.97,61.85,61.87,23565.0,56.8506,56.8873,56.7771,56.7955,23565.0
2019-10-16 11:35:00,61.87,61.93,61.77,61.78,49599.0,56.7955,56.8506,56.7037,56.7129,49599.0
2019-10-16 11:40:00,61.79,61.92,61.79,61.85,53300.0,56.7221,56.8414,56.7221,56.7771,53300.0
2019-10-16 11:45:00,61.85,61.97,61.85,61.97,8676.0,56.7771,56.8873,56.7771,56.8873,8676.0
2019-10-16 11:50:00,61.98,61.98,61.86,61.87,8845.0,56.8965,56.8965,56.7863,56.7955,8845.0
2019-10-16 11:55:00,61.87,61.91,61.83,61.86,28183.0,56.7955,56.8322,56.7588,56.7863,28183.0
2019-10-16 12:00:00,61.87,61.94,61.84,61.85,25866.0,56.7955,56.8598,56.768,56.7771,25866.0
2019-10-16 12:05:00,61.85,61.86,61.81,61.84,6678.0,56.7771,56.7863,56.7404,56.768,6678.0
2019-10-16 12:10:00,61.84,61.85,61.8,61.82,6563.0,56.768,56.7771,56.7312,56.7496,6563.0
2019-10-16 12:15:00,61.83,61.85,61.8,61.83,5643.0,56.7588,56.7771,56.7312,56.7588,5643.0
2019-10-16 12:20:00,61.84,61.85,61.75,61.75,9908.0,56.768,56.7771,56.6853,56.6853,9908.0
2019-10-16 12:25:00,61.76,61.8,61.75,61.75,11556.0,56.6945,56.7312,56.6853,56.6853,11556.0
2019-10-16 12:30:00,61.76,61.77,61.65,61.67,7694.0,56.6945,56.7037,56.5936,56.6119,7694.0
2019-10-16 12:35:00,61.67,61.69,61.62,61.62,9162.0,56.6119,56.6303,56.566,56.566,9162.0
2019-10-16 12:40:00,61.62,61.65,61.61,61.62,5299.0,56.566,56.5936,56.5568,56.566,5299.0
2019-10-16 12:45:00,61.62,61.63,61.6,61.62,5755.0,56.566,56.5752,56.5477,56.566,5755.0
2019-10-16 12:50:00,61.62,61.62,61.52,61.54,6815.0,56.566,56.566,56.4742,56.4926,6815.0
2019-10-16 12:55:00,61.53,61.55,61.45,61.45,15188.0,56.4834,56.5018,56.41,56.41,15188.0
2019-10-16 13:00:00,61.47,61.53,61.44,61.46,70429.0,56.4283,56.4834,56.4008,56.4191,70429.0
2019-10-16 13:05:00,61.46,61.48,61.44,61.46,7221.0,56.4191,56.4375,56.4008,56.4191,7221.0
2019-10-16 13:10:00,61.46,61.47,61.4,61.42,46584.0,56.4191,56.4283,56.3641,56.3824,46584.0
2019-10-16 13:15:00,61.42,61.42,61.31,61.41,30632.0,56.3824,56.3824,56.2814,56.3732,30632.0
2019-10-16 13:20:00,61.41,61.44,61.37,61.37,9120.0,56.3732,56.4008,56.3365,56.3365,9120.0
2019-10-16 13:25:00,61.38,61.5,61.37,61.5,40267.0,56.3457,56.4559,56.3365,56.4559,40267.0
2019-10-16 13:30:00,61.5,61.54,61.49,61.53,9255.0,56.4559,56.4926,56.4467,56.4834,9255.0
2019-10-16 13:35:00,61.52,61.58,61.51,61.53,8244.0,56.4742,56.5293,56.465,56.4834,8244.0
2019-10-16 13:40:00,61.54,61.6,61.52,61.59,20152.0,56.4926,56.5477,56.4742,56.5385,20152.0
2019-10-16 13:45:00,61.6,61.6,61.46,61.5,25569.0,56.5477,56.5477,56.4191,56.4559,25569.0
2019-10-16 13:50:00,61.51,61.52,61.43,61.44,8448.0,56.465,56.4742,56.3916,56.4008,8448.0
2019-10-16 13:55:00,61.45,61.45,61.39,61.4,15012.0,56.41,56.41,56.3549,56.3641,15012.0
2019-10-16 14:00:00,61.41,61.48,61.38,61.46,17026.0,56.3732,56.4375,56.3457,56.4191,17026.0
2019-10-16 14:05:00,61.45,61.47,61.43,61.47,4912.0,56.41,56.4283,56.3916,56.4283,4912.0
2019-10-16 14:10:00,61.48,61.51,61.47,61.49,24361.0,56.4375,56.465,56.4283,56.4467,24361.0
2019-10-16 14:15:00,61.5,61.5,61.48,61.49,3232.0,56.4559,56.4559,56.4375,56.4467,3232.0
2019-10-16 14:20:00,61.49,61.5,61.46,61.47,10066.0,56.4467,56.4559,56.4191,56.4283,10066.0
2019-10-16 14:25:00,61.48,61.5,61.45,61.47,31887.0,56.4375,56.4559,56.41,56.4283,31887.0
2019-10-16 14:30:00,61.47,61.53,61.46,61.5,7580.0,56.4283,56.4834,56.4191,56.4559,7580.0
2019-10-16 14:35:00,61.51,61.53,61.45,61.45,26438.0,56.465,56.4834,56.41,56.41,26438.0
2019-10-16 14:40:00,61.45,61.52,61.45,61.46,31711.0,56.41,56.4742,56.41,56.4191,31711.0
2019-10-16 14:45:00,61.48,61.5,61.45,61.47,23240.0,56.4375,56.4559,56.41,56.4283,23240.0
2019-10-16 14:50:00,61.47,61.47,61.4,61.4,18955.0,56.4283,56.4283,56.3641,56.3641,18955.0
2019-10-16 14:55:00,61.4,61.42,61.38,61.39,10060.0,56.3641,56.3824,56.3457,56.3549,10060.0
2019-10-16 15:00:00,61.4,61.42,61.37,61.4,15356.0,56.3641,56.3824,56.3365,56.3641,15356.0
2019-10-16 15:05:00,61.4,61.41,61.37,61.39,12307.0,56.3641,56.3732,56.3365,56.3549,12307.0
2019-10-16 15:10:00,61.39,61.41,61.36,61.39,18992.0,56.3549,56.3732,56.3273,56.3549,18992.0
2019-10-16 15:15:00,61.39,61.4,61.33,61.38,15750.0,56.3549,56.3641,56.2998,56.3457,15750.0
2019-10-16 15:20:00,61.38,61.4,61.35,61.37,12459.0,56.3457,56.3641,56.3182,56.3365,12459.0
2019-10-16 15:25:00,61.38,61.41,61.36,61.39,14514.0,56.3457,56.3732,56.3273,56.3549,14514.0
2019-10-16 15:30:00,61.39,61.4,61.32,61.35,24853.0,56.3549,56.3641,56.2906,56.3182,24853.0
2019-10-16 15:35:00,61.34,61.4,61.34,61.38,17624.0,56.309,56.3641,56.309,56.3457,17624.0
2019-10-16 15:40:00,61.37,61.41,61.36,61.39,49396.0,56.3365,56.3732,56.3273,56.3549,49396.0
2019-10-16 15:45:00,61.39,61.45,61.38,61.39,46719.0,56.3549,56.41,56.3457,56.3549,46719.0
2019-10-16 15:50:00,61.39,61.4,61.37,61.4,26901.0,56.3549,56.3641,56.3365,56.3641,26901.0
2019-10-16 15:55:00,61.4,61.4,61.38,61.4,93414.0,56.3641,56.3641,56.3457,56.3641,93414.0
2019-10-17 09:30:00,61.52,61.77,61.39,61.4,42873.0,56.4742,56.7037,56.3549,56.3641,42873.0
2019-10-17 09:35:00,61.42,61.49,61.38,61.48,15444.0,56.3824,56.4467,56.3457,56.4375,15444.0
2019-10-17 09:40:00,61.49,61.63,61.46,61.63,11011.0,56.4467,56.5752,56.4191,56.5752,11011.0
2019-10-17 09:45:00,61.69,61.72,61.6,61.63,14012.0,56.6303,56.6578,56.5477,56.5752,14012.0
2019-10-17 09:50:00,61.67,61.67,61.57,61.59,16678.0,56.6119,56.6119,56.5201,56.5385,16678.0
2019-10-17 09:55:00,61.59,61.62,61.56,61.6,17927.0,56.5385,56.566,56.5109,56.5477,17927.0
2019-10-17 10:00:00,61.59,61.59,61.51,61.51,11368.0,56.5385,56.5385,56.465,56.465,11368.0
2019-10-17 10:05:00,61.51,61.56,61.47,61.48,13979.0,56.465,56.5109,56.4283,56.4375,13979.0
2019-10-17 10:10:00,61.5,61.52,61.45,61.5,10376.0,56.4559,56.4742,56.41,56.4559,10376.0
2019-10-17 10:15:00,61.52,61.52,61.4,61.4,17481.0,56.4742,56.4742,56.3641,56.3641,17481.0
2019-10-17 10:20:00,61.4,61.48,61.37,61.43,17846.0,56.3641,56.4375,56.3365,56.3916,17846.0
2019-10-17 10:25:00,61.43,61.46,61.33,61.36,14739.0,56.3916,56.4191,56.2998,56.3273,14739.0
2019-10-17 10:30:00,61.35,61.36,61.26,61.29,15156.0,56.3182,56.3273,56.2355,56.2631,15156.0
2019-10-17 10:35:00,61.29,61.29,61.2,61.25,42847.0,56.2631,56.2631,56.1805,56.2264,42847.0
2019-10-17 10:40:00,61.25,61.29,61.19,61.24,26830.0,56.2264,56.2631,56.1713,56.2172,26830.0
2019-10-17 10:45:00,61.23,61.26,61.11,61.16,35817.0,56.208,56.2355,56.0978,56.1437,35817.0
2019-10-17 10:50:00,61.16,61.2,61.15,61.16,11116.0,56.1437,56.1805,56.1346,56.1437,11116.0
2019-10-17 10:55:00,61.16,61.22,61.15,61.19,10770.0,56.1437,56.1988,56.1346,56.1713,10770.0
2019-10-17 11:00:00,61.18,61.18,61.08,61.12,10087.0,56.1621,56.1621,56.0703,56.107,10087.0
2019-10-17 11:05:00,61.12,61.19,61.11,61.16,12568.0,56.107,56.1713,56.0978,56.1437,12568.0
2019-10-17 11:10:00,61.15,61.24,61.13,61.22,24565.0,56.1346,56.2172,56.1162,56.1988,24565.0
2019-10-17 11:15:00,61.23,61.23,61.21,61.22,6792.0,56.208,56.208,56.1896,56.1988,6792.0
2019-10-17 11:20:00,61.26,61.26,61.19,61.2,11999.0,56.2355,56.2355,56.1713,56.1805,11999.0
2019-10-17 11:25:00,61.21,61.22,61.17,61.22,8127.0,56.1896,56.1988,56.1529,56.1988,8127.0
2019-10-17 11:30:00,61.22,61.25,61.14,61.14,16157.0,56.1988,56.2264,56.1254,56.1254,16157.0
2019-10-17 11:35:00,61.15,61.24,61.13,61.24,10604.0,56.1346,56.2172,56.1162,56.2172,10604.0
2019-10-17 11:40:00,61.23,61.26,61.18,61.22,11510.0,56.208,56.2355,56.1621,56.1988,11510.0
2019-10-17 11:45:00,61.22,61.22,61.17,61.19,6575.0,56.1988,56.1988,56.1529,56.1713,6575.0
2019-10-17 11:50:00,61.17,61.17,61.02,61.08,14796.0,56.1529,56.1529,56.0152,56.0703,14796.0
2019-10-17 11:55:00,61.08,61.11,61.07,61.07,11997.0,56.0703,56.0978,56.0611,56.0611,11997.0
2019-10-17 12:00:00,61.07,61.07,60.97,61.02,21311.0,56.0611,56.0611,55.9693,56.0152,21311.0
2019-10-17 12:05:00,61.03,61.03,60.97,61.02,63904.0,56.0244,56.0244,55.9693,56.0152,63904.0
2019-10-17 12:10:00,61.02,61.02,60.96,60.99,8249.0,56.0152,56.0152,55.9601,55.9877,8249.0
2019-10-17 12:15:00,61.01,61.07,61.0,61.06,6843.0,56.006,56.0611,55.9969,56.0519,6843.0
2019-10-17 12:20:00,61.05,61.1,61.03,61.1,7038.0,56.0428,56.0887,56.0244,56.0887,7038.0
2019-10-17 12:25:00,61.1,61.12,61.05,61.07,10298.0,56.0887,56.107,56.0428,56.0611,10298.0
2019-10-17 12:30:00,61.06,61.11,61.03,61.09,12979.0,56.0519,56.0978,56.0244,56.0795,12979.0
2019-10-17 12:35:00,61.09,61.09,61.05,61.07,4400.0,56.0795,56.0795,56.0428,56.0611,4400.0
2019-10-17 12:40:00,61.07,61.1,61.05,61.06,6700.0,56.0611,56.0887,56.0428,56.0519,6700.0
2019-10-17 12:45:00,61.07,61.1,61.06,61.06,7004.0,56.0611,56.0887,56.0519,56.0519,7004.0
2019-10-17 12:50:00,61.07,61.08,61.06,61.06,4622.0,56.0611,56.0703,56.0519,56.0519,4622.0
2019-10-17 12:55:00,61.06,61.09,61.05,61.09,11864.0,56.0519,56.0795,56.0428,56.0795,11864.0
2019-10-17 13:00:00,61.1,61.11,61.08,61.11,17213.0,56.0887,56.0978,56.0703,56.0978,17213.0
2019-10-17 13:05:00,61.11,61.12,61.07,61.12,7423.0,56.0978,56.107,56.0611,56.107,7423.0
2019-10-17 13:10:00,61.12,61.13,61.1,61.11,15090.0,56.107,56.1162,56.0887,56.0978,15090.0
2019-10-17 13:15:00,61.1,61.19,61.06,61.17,24275.0,56.0887,56.1713,56.0519,56.1529,24275.0
2019-10-17 13:20:00,61.17,61.17,61.1,61.12,7700.0,56.1529,56.1529,56.0887,56.107,7700.0
2019-10-17 13:25:00,61.12,61.14,61.1,61.12,9283.0,56.107,56.1254,56.0887,56.107,9283.0
2019-10-17 13:30:00,61.12,61.21,61.12,61.2,12575.0,56.107,56.1896,56.107,56.1805,12575.0
2019-10-17 13:35:00,61.21,61.23,61.19,61.21,7283.0,56.1896,56.208,56.1713,56.1896,7283.0
2019-10-17 13:40:00,61.21,61.23,61.18,61.21,8797.0,56.1896,56.208,56.1621,56.1896,8797.0
2019-10-17 13:45:00,61.21,61.24,61.2,61.23,31150.0,56.1896,56.2172,56.1805,56.208,31150.0
2019-10-17 13:50:00,61.23,61.24,61.22,61.23,6471.0,56.208,56.2172,56.1988,56.208,6471.0
2019-10-17 13:55:00,61.23,61.24,61.14,61.19,52722.0,56.208,56.2172,56.1254,56.1713,52722.0
2019-10-17 14:00:00,61.19,61.23,61.19,61.21,83708.0,56.1713,56.208,56.1713,56.1896,83708.0
2019-10-17 14:05:00,61.2,61.22,61.19,61.21,12591.0,56.1805,56.1988,56.1713,56.1896,12591.0
2019-10-17 14:10:00,61.21,61.22,61.18,61.21,11323.0,56.1896,56.1988,56.1621,56.1896,11323.0
2019-10-17 14:15:00,61.21,61.22,61.19,61.21,18971.0,56.1896,56.1988,56.1713,56.1896,18971.0
2019-10-17 14:20:00,61.2,61.2,61.19,61.2,12449.0,56.1805,56.1805,56.1713,56.1805,12449.0
2019-10-17 14:25:00,61.2,61.21,61.19,61.2,19757.0,56.1805,56.1896,56.1713,56.1805,19757.0
2019-10-17 14:30:00,61.2,61.23,61.18,61.2,147166.0,56.1805,56.208,56.1621,56.1805,147166.0
2019-10-17 14:35:00,61.2,61.22,61.18,61.2,11968.0,56.1805,56.1988,56.1621,56.1805,11968.0
2019-10-17 14:40:00,61.21,61.21,61.19,61.2,11700.0,56.1896,56.1896,56.1713,56.1805,11700.0
2019-10-17 14:45:00,61.2,61.22,61.2,61.22,82908.0,56.1805,56.1988,56.1805,56.1988,82908.0
2019-10-17 14:50:00,61.22,61.26,61.2,61.23,39422.0,56.1988,56.2355,56.1805,56.208,39422.0
2019-10-17 14:55:00,61.25,61.25,61.19,61.24,34295.0,56.2264,56.2264,56.1713,56.2172,34295.0
2019-10-17 15:00:00,61.26,61.3,61.25,61.25,9027.0,56.2355,56.2723,56.2264,56.2264,9027.0
2019-10-17 15:05:00,61.26,61.29,61.25,61.26,11182.0,56.2355,56.2631,56.2264,56.2355,11182.0
2019-10-17 15:10:00,61.26,61.33,61.25,61.33,8779.0,56.2355,56.2998,56.2264,56.2998,8779.0
2019-10-17 15:15:00,61.33,61.33,61.24,61.26,85833.0,56.2998,56.2998,56.2172,56.2355,85833.0
2019-10-17 15:20:00,61.27,61.27,61.22,61.23,9769.0,56.2447,56.2447,56.1988,56.208,9769.0
2019-10-17 15:25:00,61.23,61.28,61.23,61.27,10489.0,56.208,56.2539,56.208,56.2447,10489.0
2019-10-17 15:30:00,61.29,61.3,61.23,61.26,28257.0,56.2631,56.2723,56.208,56.2355,28257.0
2019-10-17 15:35:00,61.26,61.29,61.25,61.28,29490.0,56.2355,56.2631,56.2264,56.2539,29490.0
2019-10-17 15:40:00,61.28,61.35,61.26,61.34,86676.0,56.2539,56.3182,56.2355,56.309,86676.0
2019-10-17 15:45:00,61.33,61.38,61.31,61.34,32361.0,56.2998,56.3457,56.2814,56.309,32361.0
2019-10-17 15:50:00,61.33,61.41,61.32,61.41,57019.0,56.2998,56.3732,56.2906,56.3732,57019.0
2019-10-17 15:55:00,61.39,61.44,61.37,61.38,117708.0,56.3549,56.4008,56.3365,56.3457,117708.0
2019-10-18 09:30:00,61.37,61.43,60.75,61.31,212226.0,56.3365,56.3916,55.7674,56.2814,212226.0
2019-10-18 09:35:00,61.27,61.33,61.24,61.29,13035.0,56.2447,56.2998,56.2172,56.2631,13035.0
2019-10-18 09:40:00,61.3,61.31,61.21,61.3,30364.0,56.2723,56.2814,56.1896,56.2723,30364.0
2019-10-18 09:45:00,61.29,61.31,61.21,61.21,11143.0,56.2631,56.2814,56.1896,56.1896,11143.0
2019-10-18 09:50:00,61.17,61.23,61.14,61.21,11066.0,56.1529,56.208,56.1254,56.1896,11066.0
2019-10-18 09:55:00,61.19,61.25,61.14,61.24,10663.0,56.1713,56.2264,56.1254,56.2172,10663.0
2019-10-18 10:00:00,61.23,61.24,61.12,61.2,19266.0,56.208,56.2172,56.107,56.1805,19266.0
2019-10-18 10:05:00,61.19,61.21,61.1,61.14,14197.0,56.1713,56.1896,56.0887,56.1254,14197.0
2019-10-18 10:10:00,61.14,61.14,61.03,61.1,9289.0,56.1254,56.1254,56.0244,56.0887,9289.0
2019-10-18 10:15:00,61.09,61.2,61.08,61.2,6842.0,56.0795,56.1805,56.0703,56.1805,6842.0
2019-10-18 10:20:00,61.19,61.21,61.16,61.18,5771.0,56.1713,56.1896,56.1437,56.1621,5771.0
2019-10-18 10:25:00,61.2,61.22,61.08,61.13,10526.0,56.1805,56.1988,56.0703,56.1162,10526.0
2019-10-18 10:30:00,61.12,61.13,61.0,61.02,9196.0,56.107,56.1162,55.9969,56.0152,9196.0
2019-10-18 10:35:00,61.01,61.1,60.99,61.06,9924.0,56.006,56.0887,55.9877,56.0519,9924.0
2019-10-18 10:40:00,61.05,61.05,60.97,60.99,15915.0,56.0428,56.0428,55.9693,55.9877,15915.0
2019-10-18 10:45:00,60.98,60.98,60.9,60.95,22403.0,55.9785,55.9785,55.9051,55.951,22403.0
2019-10-18 10:50:00,60.97,61.07,60.97,61.07,9565.0,55.9693,56.0611,55.9693,56.0611,9565.0
2019-10-18 10:55:00,61.08,61.09,61.0,61.02,8500.0,56.0703,56.0795,55.9969,56.0152,8500.0
2019-10-18 11:00:00,61.03,61.14,61.02,61.12,8123.0,56.0244,56.1254,56.0152,56.107,8123.0
2019-10-18 11:05:00,61.1,61.16,61.06,61.12,7600.0,56.0887,56.1437,56.0519,56.107,7600.0
2019-10-18 11:10:00,61.11,61.2,61.1,61.19,8447.0,56.0978,56.1805,56.0887,56.1713,8447.0
2019-10-18 11:15:00,61.18,61.18,61.13,61.16,3536.0,56.1621,56.1621,56.1162,56.1437,3536.0
2019-10-18 11:20:00,61.17,61.18,61.11,61.12,5200.0,56.1529,56.1621,56.0978,56.107,5200.0
2019-10-18 11:25:00,61.11,61.14,61.09,61.13,11868.0,56.0978,56.1254,56.0795,56.1162,11868.0
2019-10-18 11:30:00,61.14,61.17,61.07,61.09,11762.0,56.1254,56.1529,56.0611,56.0795,11762.0
2019-10-18 11:35:00,61.07,61.12,61.06,61.12,22734.0,56.0611,56.107,56.0519,56.107,22734.0
2019-10-18 11:40:00,61.12,61.12,60.95,60.95,9958.0,56.107,56.107,55.951,55.951,9958.0
2019-10-18 11:45:00,60.97,60.99,60.94,60.97,6335.0,55.9693,55.9877,55.9418,55.9693,6335.0
2019-10-18 11:50:00,60.96,60.96,60.87,60.9,10974.0,55.9601,55.9601,55.8775,55.9051,10974.0
2019-10-18 11:55:00,60.9,60.92,60.84,60.85,11499.0,55.9051,55.9234,55.85,55.8592,11499.0
2019-10-18 12:00:00,60.84,60.94,60.84,60.92,11800.0,55.85,55.9418,55.85,55.9234,11800.0
2019-10-18 12:05:00,60.92,60.95,60.8,60.8,28764.0,55.9234,55.951,55.8133,55.8133,28764.0
2019-10-18 12:10:00,60.8,60.85,60.79,60.82,22463.0,55.8133,55.8592,55.8041,55.8316,22463.0
2019-10-18 12:15:00,60.82,60.83,60.65,60.68,10845.0,55.8316,55.8408,55.6756,55.7031,10845.0
2019-10-18 12:20:00,60.67,60.7,60.6,60.66,10475.0,55.6939,55.7215,55.6297,55.6847,10475.0
2019-10-18 12:25:00,60.65,60.69,60.64,60.64,8730.0,55.6756,55.7123,55.6664,55.6664,8730.0
2019-10-18 12:30:00,60.63,60.67,60.61,60.66,10981.0,55.6572,55.6939,55.6389,55.6847,10981.0
2019-10-18 12:35:00,60.66,60.69,60.65,60.65,6645.0,55.6847,55.7123,55.6756,55.6756,6645.0
2019-10-18 12:40:00,60.65,60.7,60.64,60.7,5145.0,55.6756,55.7215,55.6664,55.7215,5145.0
2019-10-18 12:45:00,60.71,60.74,60.68,60.72,6130.0,55.7306,55.7582,55.7031,55.7398,6130.0
2019-10-18 12:50:00,60.73,60.74,60.69,60.73,6758.0,55.749,55.7582,55.7123,55.749,6758.0
2019-10-18 12:55:00,60.74,60.76,60.68,60.71,5588.0,55.7582,55.7765,55.7031,55.7306,5588.0
2019-10-18 13:00:00,60.71,60.74,60.69,60.74,8658.0,55.7306,55.7582,55.7123,55.7582,8658.0
2019-10-18 13:05:00,60.75,60.8,60.74,60.8,5200.0,55.7674,55.8133,55.7582,55.8133,5200.0
2019-10-18 13:10:00,60.81,60.81,60.75,60.77,5540.0,55.8224,55.8224,55.7674,55.7857,5540.0
2019-10-18 13:15:00,60.78,60.83,60.78,60.8,8220.0,55.7949,55.8408,55.7949,55.8133,8220.0
2019-10-18 13:20:00,60.8,60.82,60.76,60.8,5129.0,55.8133,55.8316,55.7765,55.8133,5129.0
2019-10-18 13:25:00,60.8,60.8,60.74,60.77,8105.0,55.8133,55.8133,55.7582,55.7857,8105.0
2019-10-18 13:30:00,60.77,60.8,60.75,60.76,5680.0,55.7857,55.8133,55.7674,55.7765,5680.0
2019-10-18 13:35:00,60.76,60.76,60.74,60.76,3973.0,55.7765,55.7765,55.7582,55.7765,3973.0
2019-10-18 13:40:00,60.76,60.8,60.73,60.79,7981.0,55.7765,55.8133,55.749,55.8041,7981.0
2019-10-18 13:45:00,60.79,60.87,60.79,60.85,9050.0,55.8041,55.8775,55.8041,55.8592,9050.0
2019-10-18 13:50:00,60.86,60.96,60.86,60.96,16948.0,55.8683,55.9601,55.8683,55.9601,16948.0
2019-10-18 13:55:00,60.95,61.0,60.91,60.92,8314.0,55.951,55.9969,55.9142,55.9234,8314.0
2019-10-18 14:00:00,60.93,60.98,60.92,60.93,9782.0,55.9326,55.9785,55.9234,55.9326,9782.0
2019-10-18 14:05:00,60.94,61.0,60.94,60.96,8827.0,55.9418,55.9969,55.9418,55.9601,8827.0
2019-10-18 14:10:00,60.97,60.98,60.95,60.96,12879.0,55.9693,55.9785,55.951,55.9601,12879.0
2019-10-18 14:15:00,60.95,60.99,60.92,60.96,14345.0,55.951,55.9877,55.9234,55.9601,14345.0
2019-10-18 14:20:00,60.97,61.01,60.96,60.96,14110.0,55.9693,56.006,55.9601,55.9601,14110.0
2019-10-18 14:25:00,60.95,60.96,60.92,60.94,12425.0,55.951,55.9601,55.9234,55.9418,12425.0
2019-10-18 14:30:00,60.94,60.95,60.91,60.92,7787.0,55.9418,55.951,55.9142,55.9234,7787.0
2019-10-18 14:35:00,60.92,60.92,60.82,60.84,110854.0,55.9234,55.9234,55.8316,55.85,110854.0
2019-10-18 14:40:00,60.84,60.84,60.74,60.74,18397.0,55.85,55.85,55.7582,55.7582,18397.0
2019-10-18 14:45:00,60.73,60.73,60.66,60.68,13148.0,55.749,55.749,55.6847,55.7031,13148.0
2019-10-18 14:50:00,60.67,60.7,60.66,60.68,12032.0,55.6939,55.7215,55.6847,55.7031,12032.0
2019-10-18 14:55:00,60.68,60.7,60.63,60.66,15280.0,55.7031,55.7215,55.6572,55.6847,15280.0
2019-10-18 15:00:00,60.67,60.69,60.65,60.69,19369.0,55.6939,55.7123,55.6756,55.7123,19369.0
2019-10-18 15:05:00,60.69,60.72,60.66,60.7,10847.0,55.7123,55.7398,55.6847,55.7215,10847.0
2019-10-18 15:10:00,60.71,60.75,60.68,60.75,14082.0,55.7306,55.7674,55.7031,55.7674,14082.0
2019-10-18 15:15:00,60.74,60.74,60.72,60.72,6693.0,55.7582,55.7582,55.7398,55.7398,6693.0
2019-10-18 15:20:00,60.73,60.74,60.7,60.7,11350.0,55.749,55.7582,55.7215,55.7215,11350.0
2019-10-18 15:25:00,60.7,60.76,60.7,60.75,23638.0,55.7215,55.7765,55.7215,55.7674,23638.0
2019-10-18 15:30:00,60.76,60.83,60.75,60.82,28973.0,55.7765,55.8408,55.7674,55.8316,28973.0
2019-10-18 15:35:00,60.81,60.84,60.78,60.79,28283.0,55.8224,55.85,55.7949,55.8041,28283.0
2019-10-18 15:40:00,60.79,60.79,60.74,60.79,22291.0,55.8041,55.8041,55.7582,55.8041,22291.0
2019-10-18 15:45:00,60.79,60.82,60.77,60.78,45954.0,55.8041,55.8316,55.7857,55.7949,45954.0
2019-10-18 15:50:00,60.79,60.83,60.78,60.83,55090.0,55.8041,55.8408,55.7949,55.8408,55090.0
2019-10-18 15:55:00,60.82,60.82,60.62,60.62,157067.0,55.8316,55.8316,55.648,55.648,157067.0
2019-10-21 09:30:00,61.6,61.6,60.3,60.41,116556.0,56.5477,56.5477,55.3543,55.4553,116556.0
2019-10-21 09:35:00,60.44,60.85,60.44,60.76,32851.0,55.4828,55.8592,55.4828,55.7765,32851.0
2019-10-21 09:40:00,60.81,60.81,60.63,60.72,51405.0,55.8224,55.8224,55.6572,55.7398,51405.0
2019-10-21 09:45:00,60.71,60.74,60.52,60.69,31524.0,55.7306,55.7582,55.5562,55.7123,31524.0
2019-10-21 09:50:00,60.71,60.79,60.61,60.61,27438.0,55.7306,55.8041,55.6389,55.6389,27438.0
2019-10-21 09:55:00,60.59,60.65,60.55,60.61,10159.0,55.6205,55.6756,55.5838,55.6389,10159.0
2019-10-21 10:00:00,60.59,60.65,60.56,60.6,18585.0,55.6205,55.6756,55.593,55.6297,18585.0
2019-10-21 10:05:00,60.59,60.65,60.53,60.55,95575.0,55.6205,55.6756,55.5654,55.5838,95575.0
2019-10-21 10:10:00,60.55,60.55,60.33,60.34,70744.0,55.5838,55.5838,55.3818,55.391,70744.0
2019-10-21 10:15:00,60.34,60.4,60.3,60.4,26098.0,55.391,55.4461,55.3543,55.4461,26098.0
2019-10-21 10:20:00,60.4,60.45,60.39,60.44,50533.0,55.4461,55.492,55.4369,55.4828,50533.0
2019-10-21 10:25:00,60.44,60.45,60.37,60.45,87147.0,55.4828,55.492,55.4185,55.492,87147.0
2019-10-21 10:30:00,60.45,60.67,60.41,60.58,73176.0,55.492,55.6939,55.4553,55.6113,73176.0
2019-10-21 10:35:00,60.6,60.76,60.54,60.75,32219.0,55.6297,55.7765,55.5746,55.7674,32219.0
2019-10-21 10:40:00,60.76,60.77,60.68,60.71,9994.0,55.7765,55.7857,55.7031,55.7306,9994.0
2019-10-21 10:45:00,60.71,60.72,60.57,60.59,118176.0,55.7306,55.7398,55.6021,55.6205,118176.0
2019-10-21 10:50:00,60.6,60.61,60.47,60.47,77772.0,55.6297,55.6389,55.5103,55.5103,77772.0
2019-10-21 10:55:00,60.47,60.53,60.46,60.5,42655.0,55.5103,55.5654,55.5012,55.5379,42655.0
2019-10-21 11:00:00,60.52,60.55,60.5,60.51,32093.0,55.5562,55.5838,55.5379,55.5471,32093.0
2019-10-21 11:05:00,60.5,60.51,60.43,60.46,27546.0,55.5379,55.5471,55.4736,55.5012,27546.0
2019-10-21 11:10:00,60.47,60.47,60.37,60.43,24398.0,55.5103,55.5103,55.4185,55.4736,24398.0
2019-10-21 11:15:00,60.43,60.44,60.39,60.42,11688.0,55.4736,55.4828,55.4369,55.4644,11688.0
2019-10-21 11:20:00,60.43,60.54,60.4,60.54,8678.0,55.4736,55.5746,55.4461,55.5746,8678.0
2019-10-21 11:25:00,60.59,60.62,60.55,60.59,9159.0,55.6205,55.648,55.5838,55.6205,9159.0
2019-10-21 11:30:00,60.6,60.61,60.56,60.58,17263.0,55.6297,55.6389,55.593,55.6113,17263.0
2019-10-21 11:35:00,60.59,60.62,60.56,60.58,12707.0,55.6205,55.648,55.593,55.6113,12707.0
2019-10-21 11:40:00,60.61,60.63,60.57,60.58,12847.0,55.6389,55.6572,55.6021,55.6113,12847.0
2019-10-21 11:45:00,60.58,60.59,60.49,60.49,19578.0,55.6113,55.6205,55.5287,55.5287,19578.0
2019-10-21 11:50:00,60.5,60.6,60.49,60.52,8428.0,55.5379,55.6297,55.5287,55.5562,8428.0
2019-10-21 11:55:00,60.53,60.59,60.51,60.56,11275.0,55.5654,55.6205,55.5471,55.593,11275.0
2019-10-21 12:00:00,60.54,60.62,60.52,60.57,8794.0,55.5746,55.648,55.5562,55.6021,8794.0
2019-10-21 12:05:00,60.58,60.64,60.58,60.6,17988.0,55.6113,55.6664,55.6113,55.6297,17988.0
2019-10-21 12:10:00,60.6,60.66,60.6,60.64,19076.0,55.6297,55.6847,55.6297,55.6664,19076.0
2019-10-21 12:15:00,60.63,60.65,60.6,60.65,18466.0,55.6572,55.6756,55.6297,55.6756,18466.0
2019-10-21 12:20:00,60.65,60.69,60.63,60.64,19079.0,55.6756,55.7123,55.6572,55.6664,19079.0
2019-10-21 12:25:00,60.66,60.67,60.61,60.65,14133.0,55.6847,55.6939,55.6389,55.6756,14133.0
2019-10-21 12:30:00,60.66,60.68,60.63,60.67,39054.0,55.6847,55.7031,55.6572,55.6939,39054.0
2019-10-21 12:35:00,60.66,60.68,60.64,60.67,12297.0,55.6847,55.7031,55.6664,55.6939,12297.0
2019-10-21 12:40:00,60.67,60.69,60.64,60.66,16083.0,55.6939,55.7123,55.6664,55.6847,16083.0
2019-10-21 12:45:00,60.67,60.72,60.67,60.68,11714.0,55.6939,55.7398,55.6939,55.7031,11714.0
2019-10-21 12:50:00,60.68,60.73,60.68,60.72,14942.0,55.7031,55.749,55.7031,55.7398,14942.0
2019-10-21 12:55:00,60.72,60.74,60.68,60.69,11470.0,55.7398,55.7582,55.7031,55.7123,11470.0
2019-10-21 13:00:00,60.7,60.73,60.69,60.71,9540.0,55.7215,55.749,55.7123,55.7306,9540.0
2019-10-21 13:05:00,60.71,60.71,60.67,60.69,8903.0,55.7306,55.7306,55.6939,55.7123,8903.0
2019-10-21 13:10:00,60.7,60.72,60.69,60.69,8118.0,55.7215,55.7398,55.7123,55.7123,8118.0
2019-10-21 13:15:00,60.69,60.73,60.67,60.68,8419.0,55.7123,55.749,55.6939,55.7031,8419.0
2019-10-21 13:20:00,60.67,60.71,60.65,60.7,5424.0,55.6939,55.7306,55.6756,55.7215,5424.0
2019-10-21 13:25:00,60.7,60.73,60.67,60.73,6003.0,55.7215,55.749,55.6939,55.749,6003.0
2019-10-21 13:30:00,60.73,60.76,60.71,60.76,4545.0,55.749,55.7765,55.7306,55.7765,4545.0
2019-10-21 13:35:00,60.77,60.79,60.75,60.78,5683.0,55.7857,55.8041,55.7674,55.7949,5683.0
2019-10-21 13:40:00,60.79,60.79,60.75,60.79,4990.0,55.8041,55.8041,55.7674,55.8041,4990.0
2019-10-21 13:45:00,60.78,60.79,60.77,60.78,4734.0,55.7949,55.8041,55.7857,55.7949,4734.0
2019-10-21 13:50:00,60.78,60.79,60.72,60.74,8351.0,55.7949,55.8041,55.7398,55.7582,8351.0
2019-10-21 13:55:00,60.75,60.79,60.74,60.74,9316.0,55.7674,55.8041,55.7582,55.7582,9316.0
2019-10-21 14:00:00,60.74,60.8,60.73,60.78,8353.0,55.7582,55.8133,55.749,55.7949,8353.0
2019-10-21 14:05:00,60.79,60.82,60.77,60.79,10246.0,55.8041,55.8316,55.7857,55.8041,10246.0
2019-10-21 14:10:00,60.79,60.82,60.78,60.8,8473.0,55.8041,55.8316,55.7949,55.8133,8473.0
2019-10-21 14:15:00,60.81,60.82,60.76,60.76,12658.0,55.8224,55.8316,55.7765,55.7765,12658.0
2019-10-21 14:20:00,60.77,60.78,60.73,60.76,9470.0,55.7857,55.7949,55.749,55.7765,9470.0
2019-10-21 14:25:00,60.76,60.77,60.72,60.72,5464.0,55.7765,55.7857,55.7398,55.7398,5464.0
2019-10-21 14:30:00,60.73,60.75,60.73,60.73,6500.0,55.749,55.7674,55.749,55.749,6500.0
2019-10-21 14:35:00,60.71,60.72,60.61,60.61,19135.0,55.7306,55.7398,55.6389,55.6389,19135.0
2019-10-21 14:40:00,60.62,60.67,60.6,60.66,18810.0,55.648,55.6939,55.6297,55.6847,18810.0
2019-10-21 14:45:00,60.67,60.75,60.66,60.73,7971.0,55.6939,55.7674,55.6847,55.749,7971.0
2019-10-21 14:50:00,60.73,60.76,60.71,60.73,7249.0,55.749,55.7765,55.7306,55.749,7249.0
2019-10-21 14:55:00,60.73,60.74,60.7,60.72,6688.0,55.749,55.7582,55.7215,55.7398,6688.0
2019-10-21 15:00:00,60.72,60.76,60.71,60.73,10920.0,55.7398,55.7765,55.7306,55.749,10920.0
2019-10-21 15:05:00,60.74,60.74,60.68,60.71,11947.0,55.7582,55.7582,55.7031,55.7306,11947.0
2019-10-21 15:10:00,60.71,60.75,60.71,60.73,6785.0,55.7306,55.7674,55.7306,55.749,6785.0
2019-10-21 15:15:00,60.72,60.77,60.71,60.77,9801.0,55.7398,55.7857,55.7306,55.7857,9801.0
2019-10-21 15:20:00,60.76,60.77,60.7,60.72,11773.0,55.7765,55.7857,55.7215,55.7398,11773.0
2019-10-21 15:25:00,60.72,60.75,60.72,60.74,9575.0,55.7398,55.7674,55.7398,55.7582,9575.0
2019-10-21 15:30:00,60.74,60.79,60.72,60.74,42472.0,55.7582,55.8041,55.7398,55.7582,42472.0
2019-10-21 15:35:00,60.75,60.75,60.67,60.7,26427.0,55.7674,55.7674,55.6939,55.7215,26427.0
2019-10-21 15:40:00,60.69,60.72,60.67,60.7,12888.0,55.7123,55.7398,55.6939,55.7215,12888.0
2019-10-21 15:45:00,60.7,60.71,60.66,60.69,18544.0,55.7215,55.7306,55.6847,55.7123,18544.0
2019-10-21 15:50:00,60.69,60.73,60.68,60.72,19428.0,55.7123,55.749,55.7031,55.7398,19428.0
2019-10-21 15:55:00,60.72,60.88,60.72,60.78,293439.0,55.7398,55.8867,55.7398,55.7949,293439.0
2019-10-22 09:30:00,60.83,61.23,60.83,61.16,32726.0,55.8408,56.208,55.8408,56.1437,32726.0
2019-10-22 09:35:00,61.16,61.19,60.83,60.91,20728.0,56.1437,56.1713,55.8408,55.9142,20728.0
2019-10-22 09:40:00,60.91,60.91,60.73,60.87,36033.0,55.9142,55.9142,55.749,55.8775,36033.0
2019-10-22 09:45:00,60.89,61.08,60.89,61.08,18289.0,55.8959,56.0703,55.8959,56.0703,18289.0
2019-10-22 09:50:00,61.06,61.09,60.98,61.01,11553.0,56.0519,56.0795,55.9785,56.006,11553.0
2019-10-22 09:55:00,61.02,61.07,60.97,60.98,18352.0,56.0152,56.0611,55.9693,55.9785,18352.0
2019-10-22 10:00:00,60.99,61.01,60.89,60.89,7472.0,55.9877,56.006,55.8959,55.8959,7472.0
2019-10-22 10:05:00,60.89,60.9,60.81,60.86,15350.0,55.8959,55.9051,55.8224,55.8683,15350.0
2019-10-22 10:10:00,60.85,60.85,60.68,60.68,122975.0,55.8592,55.8592,55.7031,55.7031,122975.0
2019-10-22 10:15:00,60.68,60.77,60.63,60.77,20209.0,55.7031,55.7857,55.6572,55.7857,20209.0
2019-10-22 10:20:00,60.74,60.79,60.71,60.78,8118.0,55.7582,55.8041,55.7306,55.7949,8118.0
2019-10-22 10:25:00,60.78,60.8,60.73,60.79,21701.0,55.7949,55.8133,55.749,55.8041,21701.0
2019-10-22 10:30:00,60.79,60.87,60.77,60.8,21598.0,55.8041,55.8775,55.7857,55.8133,21598.0
2019-10-22 10:35:00,60.8,60.81,60.74,60.74,7216.0,55.8133,55.8224,55.7582,55.7582,7216.0
2019-10-22 10:40:00,60.75,60.79,60.72,60.76,7668.0,55.7674,55.8041,55.7398,55.7765,7668.0
2019-10-22 10:45:00,60.75,60.78,60.7,60.7,11922.0,55.7674,55.7949,55.7215,55.7215,11922.0
2019-10-22 10:50:00,60.71,60.77,60.71,60.75,10131.0,55.7306,55.7857,55.7306,55.7674,10131.0
2019-10-22 10:55:00,60.76,60.79,60.72,60.75,9477.0,55.7765,55.8041,55.7398,55.7674,9477.0
2019-10-22 11:00:00,60.74,60.76,60.67,60.71,14254.0,55.7582,55.7765,55.6939,55.7306,14254.0
2019-10-22 11:05:00,60.7,60.73,60.64,60.69,12737.0,55.7215,55.749,55.6664,55.7123,12737.0
2019-10-22 11:10:00,60.68,60.68,60.58,60.61,19788.0,55.7031,55.7031,55.6113,55.6389,19788.0
2019-10-22 11:15:00,60.6,60.68,60.6,60.65,20016.0,55.6297,55.7031,55.6297,55.6756,20016.0
2019-10-22 11:20:00,60.65,60.68,60.63,60.63,71527.0,55.6756,55.7031,55.6572,55.6572,71527.0
2019-10-22 11:25:00,60.62,60.63,60.55,60.55,8223.0,55.648,55.6572,55.5838,55.5838,8223.0
2019-10-22 11:30:00,60.55,60.59,60.53,60.58,9731.0,55.5838,55.6205,55.5654,55.6113,9731.0
2019-10-22 11:35:00,60.57,60.61,60.55,60.55,15399.0,55.6021,55.6389,55.5838,55.5838,15399.0
2019-10-22 11:40:00,60.56,60.59,60.52,60.56,29510.0,55.593,55.6205,55.5562,55.593,29510.0
2019-10-22 11:45:00,60.56,60.58,60.49,60.53,25012.0,55.593,55.6113,55.5287,55.5654,25012.0
2019-10-22 11:50:00,60.53,60.55,60.5,60.51,15496.0,55.5654,55.5838,55.5379,55.5471,15496.0
2019-10-22 11:55:00,60.5,60.5,60.41,60.43,11013.0,55.5379,55.5379,55.4553,55.4736,11013.0
2019-10-22 12:00:00,60.43,60.53,60.43,60.53,15779.0,55.4736,55.5654,55.4736,55.5654,15779.0
2019-10-22 12:05:00,60.53,60.62,60.53,60.62,11400.0,55.5654,55.648,55.5654,55.648,11400.0
2019-10-22 12:10:00,60.63,60.64,60.59,60.62,9101.0,55.6572,55.6664,55.6205,55.648,9101.0
2019-10-22 12:15:00,60.63,60.65,60.58,60.65,10863.0,55.6572,55.6756,55.6113,55.6756,10863.0
2019-10-22 12:20:00,60.65,60.66,60.6,60.62,8687.0,55.6756,55.6847,55.6297,55.648,8687.0
2019-10-22 12:25:00,60.64,60.7,60.63,60.67,11714.0,55.6664,55.7215,55.6572,55.6939,11714.0
2019-10-22 12:30:00,60.67,60.67,60.62,60.63,12711.0,55.6939,55.6939,55.648,55.6572,12711.0
2019-10-22 12:35:00,60.63,60.63,60.52,60.52,15056.0,55.6572,55.6572,55.5562,55.5562,15056.0
2019-10-22 12:40:00,60.54,60.59,60.53,60.59,14209.0,55.5746,55.6205,55.5654,55.6205,14209.0
2019-10-22 12:45:00,60.59,60.63,60.57,60.61,6391.0,55.6205,55.6572,55.6021,55.6389,6391.0
2019-10-22 12:50:00,60.59,60.59,60.55,60.55,6200.0,55.6205,55.6205,55.5838,55.5838,6200.0
2019-10-22 12:55:00,60.56,60.56,60.49,60.53,12745.0,55.593,55.593,55.5287,55.5654,12745.0
2019-10-22 13:00:00,60.53,60.55,60.5,60.51,15122.0,55.5654,55.5838,55.5379,55.5471,15122.0
2019-10-22 13:05:00,60.52,60.55,60.47,60.48,17469.0,55.5562,55.5838,55.5103,55.5195,17469.0
2019-10-22 13:10:00,60.46,60.47,60.42,60.42,12136.0,55.5012,55.5103,55.4644,55.4644,12136.0
2019-10-22 13:15:00,60.41,60.41,60.34,60.35,16070.0,55.4553,55.4553,55.391,55.4002,16070.0
2019-10-22 13:20:00,60.35,60.4,60.34,60.39,15786.0,55.4002,55.4461,55.391,55.4369,15786.0
2019-10-22 13:25:00,60.39,60.41,60.35,60.37,8488.0,55.4369,55.4553,55.4002,55.4185,8488.0
2019-10-22 13:30:00,60.36,60.38,60.32,60.35,10671.0,55.4094,55.4277,55.3726,55.4002,10671.0
2019-10-22 13:35:00,60.33,60.34,60.23,60.23,29812.0,55.3818,55.391,55.29,55.29,29812.0
2019-10-22 13:40:00,60.23,60.25,60.17,60.17,30145.0,55.29,55.3084,55.2349,55.2349,30145.0
2019-10-22 13:45:00,60.17,60.17,60.13,60.15,18553.0,55.2349,55.2349,55.1982,55.2166,18553.0
2019-10-22 13:50:00,60.15,60.16,60.08,60.1,42515.0,55.2166,55.2258,55.1523,55.1707,42515.0
2019-10-22 13:55:00,60.09,60.09,60.0,60.03,33883.0,55.1615,55.1615,55.0789,55.1064,33883.0
2019-10-22 14:00:00,60.02,60.13,60.02,60.07,27806.0,55.0972,55.1982,55.0972,55.1431,27806.0
2019-10-22 14:05:00,60.07,60.11,60.06,60.11,17162.0,55.1431,55.1799,55.134,55.1799,17162.0
2019-10-22 14:10:00,60.11,60.17,60.09,60.13,19206.0,55.1799,55.2349,55.1615,55.1982,19206.0
2019-10-22 14:15:00,60.13,60.15,60.1,60.12,28257.0,55.1982,55.2166,55.1707,55.189,28257.0
2019-10-22 14:20:00,60.12,60.13,60.0,60.01,30934.0,55.189,55.1982,55.0789,55.0881,30934.0
2019-10-22 14:25:00,60.01,60.02,59.96,60.0,32434.0,55.0881,55.0972,55.0422,55.0789,32434.0
2019-10-22 14:30:00,60.01,60.02,59.92,59.98,34331.0,55.0881,55.0972,55.0054,55.0605,34331.0
2019-10-22 14:35:00,59.99,60.02,59.98,60.02,18618.0,55.0697,55.0972,55.0605,55.0972,18618.0
2019-10-22 14:40:00,60.02,60.03,59.97,59.98,65547.0,55.0972,55.1064,55.0513,55.0605,65547.0
2019-10-22 14:45:00,59.98,60.01,59.95,59.99,37927.0,55.0605,55.0881,55.033,55.0697,37927.0
2019-10-22 14:50:00,59.98,59.98,59.86,59.86,22765.0,55.0605,55.0605,54.9504,54.9504,22765.0
2019-10-22 14:55:00,59.86,59.91,59.8,59.8,28046.0,54.9504,54.9963,54.8953,54.8953,28046.0
2019-10-22 15:00:00,59.8,59.82,59.7,59.72,73376.0,54.8953,54.9136,54.8035,54.8218,73376.0
2019-10-22 15:05:00,59.72,59.8,59.7,59.78,16981.0,54.8218,54.8953,54.8035,54.8769,16981.0
2019-10-22 15:10:00,59.77,59.77,59.73,59.74,18676.0,54.8677,54.8677,54.831,54.8402,18676.0
2019-10-22 15:15:00,59.75,59.82,59.74,59.77,29162.0,54.8494,54.9136,54.8402,54.8677,29162.0
2019-10-22 15:20:00,59.76,59.84,59.73,59.81,23471.0,54.8586,54.932,54.831,54.9045,23471.0
2019-10-22 15:25:00,59.81,59.86,59.8,59.85,21790.0,54.9045,54.9504,54.8953,54.9412,21790.0
2019-10-22 15:30:00,59.84,59.89,59.83,59.87,16290.0,54.932,54.9779,54.9228,54.9595,16290.0
2019-10-22 15:35:00,59.86,59.92,59.85,59.89,18987.0,54.9504,55.0054,54.9412,54.9779,18987.0
2019-10-22 15:40:00,59.89,59.94,59.84,59.94,45164.0,54.9779,55.0238,54.932,55.0238,45164.0
2019-10-22 15:45:00,59.94,59.95,59.8,59.85,87253.0,55.0238,55.033,54.8953,54.9412,87253.0
2019-10-22 15:50:00,59.85,59.91,59.84,59.89,74874.0,54.9412,54.9963,54.932,54.9779,74874.0
2019-10-22 15:55:00,59.89,59.96,59.87,59.9,168404.0,54.9779,55.0422,54.9595,54.9871,168404.0
2019-10-23 09:30:00,59.97,59.97,59.59,59.66,43788.0,55.0513,55.0513,54.7025,54.7668,43788.0
2019-10-23 09:35:00,59.65,59.87,59.6,59.85,14793.0,54.7576,54.9595,54.7117,54.9412,14793.0
2019-10-23 09:40:00,59.84,59.95,59.84,59.92,9748.0,54.932,55.033,54.932,55.0054,9748.0
2019-10-23 09:45:00,59.9,59.96,59.86,59.88,12864.0,54.9871,55.0422,54.9504,54.9687,12864.0
2019-10-23 09:50:00,59.88,59.95,59.81,59.81,9041.0,54.9687,55.033,54.9045,54.9045,9041.0
2019-10-23 09:55:00,59.8,59.86,59.74,59.86,18504.0,54.8953,54.9504,54.8402,54.9504,18504.0
2019-10-23 10:00:00,59.86,59.88,59.77,59.77,31054.0,54.9504,54.9687,54.8677,54.8677,31054.0
2019-10-23 10:05:00,59.77,59.88,59.75,59.79,18087.0,54.8677,54.9687,54.8494,54.8861,18087.0
2019-10-23 10:10:00,59.8,59.86,59.79,59.82,31136.0,54.8953,54.9504,54.8861,54.9136,31136.0
2019-10-23 10:15:00,59.81,59.9,59.77,59.89,14756.0,54.9045,54.9871,54.8677,54.9779,14756.0
2019-10-23 10:20:00,59.89,59.93,59.87,59.92,8266.0,54.9779,55.0146,54.9595,55.0054,8266.0
2019-10-23 10:25:00,59.91,59.92,59.87,59.89,7382.0,54.9963,55.0054,54.9595,54.9779,7382.0
2019-10-23 10:30:00,59.89,59.92,59.82,59.83,17712.0,54.9779,55.0054,54.9136,54.9228,17712.0
2019-10-23 10:35:00,59.82,59.85,59.81,59.85,9662.0,54.9136,54.9412,54.9045,54.9412,9662.0
2019-10-23 10:40:00,59.84,59.86,59.8,59.85,14982.0,54.932,54.9504,54.8953,54.9412,14982.0
2019-10-23 10:45:00,59.85,59.9,59.83,59.89,17224.0,54.9412,54.9871,54.9228,54.9779,17224.0
2019-10-23 10:50:00,59.89,59.89,59.83,59.85,30202.0,54.9779,54.9779,54.9228,54.9412,30202.0
2019-10-23 10:55:00,59.85,59.87,59.8,59.8,21127.0,54.9412,54.9595,54.8953,54.8953,21127.0
2019-10-23 11:00:00,59.8,59.85,59.76,59.83,24982.0,54.8953,54.9412,54.8586,54.9228,24982.0
2019-10-23 11:05:00,59.83,59.88,59.82,59.88,41646.0,54.9228,54.9687,54.9136,54.9687,41646.0
2019-10-23 11:10:00,59.87,60.06,59.87,60.02,55407.0,54.9595,55.134,54.9595,55.0972,55407.0
2019-10-23 11:15:00,60.02,60.08,60.0,60.02,82520.0,55.0972,55.1523,55.0789,55.0972,82520.0
2019-10-23 11:20:00,60.01,60.2,60.01,60.14,32387.0,55.0881,55.2625,55.0881,55.2074,32387.0
2019-10-23 11:25:00,60.15,60.24,60.14,60.21,30468.0,55.2166,55.2992,55.2074,55.2717,30468.0
2019-10-23 11:30:00,60.22,60.3,60.16,60.29,29148.0,55.2808,55.3543,55.2258,55.3451,29148.0
2019-10-23 11:35:00,60.29,60.34,60.24,60.31,21761.0,55.3451,55.391,55.2992,55.3635,21761.0
2019-10-23 11:40:00,60.32,60.35,60.29,60.32,14697.0,55.3726,55.4002,55.3451,55.3726,14697.0
2019-10-23 11:45:00,60.32,60.34,60.3,60.3,8567.0,55.3726,55.391,55.3543,55.3543,8567.0
2019-10-23 11:50:00,60.31,60.32,60.25,60.3,31334.0,55.3635,55.3726,55.3084,55.3543,31334.0
2019-10-23 11:55:00,60.3,60.37,60.3,60.33,39421.0,55.3543,55.4185,55.3543,55.3818,39421.0
2019-10-23 12:00:00,60.33,60.35,60.2,60.25,33476.0,55.3818,55.4002,55.2625,55.3084,33476.0
2019-10-23 12:05:00,60.24,60.26,60.14,60.15,52306.0,55.2992,55.3176,55.2074,55.2166,52306.0
2019-10-23 12:10:00,60.14,60.16,60.12,60.15,9081.0,55.2074,55.2258,55.189,55.2166,9081.0
2019-10-23 12:15:00,60.14,60.19,60.14,60.19,11943.0,55.2074,55.2533,55.2074,55.2533,11943.0
2019-10-23 12:20:00,60.2,60.2,60.13,60.17,9681.0,55.2625,55.2625,55.1982,55.2349,9681.0
2019-10-23 12:25:00,60.19,60.2,60.16,60.2,8693.0,55.2533,55.2625,55.2258,55.2625,8693.0
2019-10-23 12:30:00,60.19,60.26,60.19,60.25,12482.0,55.2533,55.3176,55.2533,55.3084,12482.0
2019-10-23 12:35:00,60.24,60.3,60.23,60.28,16964.0,55.2992,55.3543,55.29,55.3359,16964.0
2019-10-23 12:40:00,60.28,60.31,60.23,60.28,12874.0,55.3359,55.3635,55.29,55.3359,12874.0
2019-10-23 12:45:00,60.28,60.31,60.27,60.3,4225.0,55.3359,55.3635,55.3267,55.3543,4225.0
2019-10-23 12:50:00,60.3,60.32,60.29,60.31,10368.0,55.3543,55.3726,55.3451,55.3635,10368.0
2019-10-23 12:55:00,60.3,60.31,60.27,60.29,7663.0,55.3543,55.3635,55.3267,55.3451,7663.0
2019-10-23 13:00:00,60.29,60.32,60.27,60.32,12930.0,55.3451,55.3726,55.3267,55.3726,12930.0
2019-10-23 13:05:00,60.32,60.35,60.31,60.33,5194.0,55.3726,55.4002,55.3635,55.3818,5194.0
2019-10-23 13:10:00,60.34,60.35,60.28,60.28,17238.0,55.391,55.4002,55.3359,55.3359,17238.0
2019-10-23 13:15:00,60.29,60.29,60.26,60.27,6232.0,55.3451,55.3451,55.3176,55.3267,6232.0
2019-10-23 13:20:00,60.27,60.27,60.2,60.21,9404.0,55.3267,55.3267,55.2625,55.2717,9404.0
2019-10-23 13:25:00,60.2,60.21,60.16,60.17,7513.0,55.2625,55.2717,55.2258,55.2349,7513.0
2019-10-23 13:30:00,60.17,60.19,60.15,60.18,9803.0,55.2349,55.2533,55.2166,55.2441,9803.0
2019-10-23 13:35:00,60.18,60.18,60.12,60.12,10812.0,55.2441,55.2441,55.189,55.189,10812.0
2019-10-23 13:40:00,60.13,60.13,60.09,60.11,44645.0,55.1982,55.1982,55.1615,55.1799,44645.0
2019-10-23 13:45:00,60.12,60.12,60.1,60.11,9632.0,55.189,55.189,55.1707,55.1799,9632.0
2019-10-23 13:50:00,60.11,60.12,60.1,60.1,5073.0,55.1799,55.189,55.1707,55.1707,5073.0
2019-10-23 13:55:00,60.11,60.12,60.1,60.11,5137.0,55.1799,55.189,55.1707,55.1799,5137.0
2019-10-23 14:00:00,60.1,60.11,60.08,60.11,8187.0,55.1707,55.1799,55.1523,55.1799,8187.0
2019-10-23 14:05:00,60.1,60.11,60.05,60.07,8512.0,55.1707,55.1799,55.1248,55.1431,8512.0
2019-10-23 14:10:00,60.07,60.09,60.05,60.07,9433.0,55.1431,55.1615,55.1248,55.1431,9433.0
2019-10-23 14:15:00,60.07,60.07,59.97,59.98,16510.0,55.1431,55.1431,55.0513,55.0605,16510.0
2019-10-23 14:20:00,59.98,60.03,59.96,60.01,45560.0,55.0605,55.1064,55.0422,55.0881,45560.0
2019-10-23 14:25:00,60.01,60.01,59.98,60.0,4647.0,55.0881,55.0881,55.0605,55.0789,4647.0
2019-10-23 14:30:00,60.0,60.04,59.99,60.03,14796.0,55.0789,55.1156,55.0697,55.1064,14796.0
2019-10-23 14:35:00,60.02,60.04,59.95,59.98,13792.0,55.0972,55.1156,55.033,55.0605,13792.0
2019-10-23 14:40:00,59.98,60.0,59.97,59.99,6716.0,55.0605,55.0789,55.0513,55.0697,6716.0
2019-10-23 14:45:00,59.99,59.99,59.98,59.99,7496.0,55.0697,55.0697,55.0605,55.0697,7496.0
2019-10-23 14:50:00,59.99,60.01,59.98,59.99,12495.0,55.0697,55.0881,55.0605,55.0697,12495.0
2019-10-23 14:55:00,59.99,60.01,59.98,59.98,15090.0,55.0697,55.0881,55.0605,55.0605,15090.0
2019-10-23 15:00:00,59.99,59.99,59.92,59.94,26905.0,55.0697,55.0697,55.0054,55.0238,26905.0
2019-10-23 15:05:00,59.95,60.0,59.94,59.98,11826.0,55.033,55.0789,55.0238,55.0605,11826.0
2019-10-23 15:10:00,59.99,60.04,59.95,59.98,57083.0,55.0697,55.1156,55.033,55.0605,57083.0
2019-10-23 15:15:00,59.98,60.0,59.97,60.0,16836.0,55.0605,55.0789,55.0513,55.0789,16836.0
2019-10-23 15:20:00,59.99,60.01,59.99,60.0,48050.0,55.0697,55.0881,55.0697,55.0789,48050.0
2019-10-23 15:25:00,60.0,60.09,60.0,60.08,21742.0,55.0789,55.1615,55.0789,55.1523,21742.0
2019-10-23 15:30:00,60.09,60.1,60.04,60.05,27101.0,55.1615,55.1707,55.1156,55.1248,27101.0
2019-10-23 15:35:00,60.05,60.07,59.99,59.99,43525.0,55.1248,55.1431,55.0697,55.0697,43525.0
2019-10-23 15:40:00,60.0,60.07,59.99,60.07,86780.0,55.0789,55.1431,55.0697,55.1431,86780.0
2019-10-23 15:45:00,60.07,60.09,60.04,60.05,108297.0,55.1431,55.1615,55.1156,55.1248,108297.0
2019-10-23 15:50:00,60.05,60.22,60.04,60.2,50377.0,55.1248,55.2808,55.1156,55.2625,50377.0
2019-10-23 15:55:00,60.2,60.37,60.2,60.35,163048.0,55.2625,55.4185,55.2625,55.4002,163048.0
2019-10-24 09:30:00,60.86,61.0,60.24,60.88,59546.0,55.8683,55.9969,55.2992,55.8867,59546.0
2019-10-24 09:35:00,60.88,61.0,60.86,60.93,80936.0,55.8867,55.9969,55.8683,55.9326,80936.0
2019-10-24 09:40:00,60.96,60.96,60.81,60.86,20738.0,55.9601,55.9601,55.8224,55.8683,20738.0
2019-10-24 09:45:00,60.86,60.92,60.79,60.88,7510.0,55.8683,55.9234,55.8041,55.8867,7510.0
2019-10-24 09:50:00,60.88,60.89,60.56,60.56,10410.0,55.8867,55.8959,55.593,55.593,10410.0
2019-10-24 09:55:00,60.55,60.61,60.53,60.56,6671.0,55.5838,55.6389,55.5654,55.593,6671.0
2019-10-24 10:00:00,60.56,60.67,60.48,60.52,18805.0,55.593,55.6939,55.5195,55.5562,18805.0
2019-10-24 10:05:00,60.51,60.55,60.45,60.48,13291.0,55.5471,55.5838,55.492,55.5195,13291.0
2019-10-24 10:10:00,60.47,60.48,60.32,60.34,10295.0,55.5103,55.5195,55.3726,55.391,10295.0
2019-10-24 10:15:00,60.34,60.43,60.27,60.27,12596.0,55.391,55.4736,55.3267,55.3267,12596.0
2019-10-24 10:20:00,60.3,60.34,60.21,60.29,8398.0,55.3543,55.391,55.2717,55.3451,8398.0
2019-10-24 10:25:00,60.28,60.28,60.19,60.26,9389.0,55.3359,55.3359,55.2533,55.3176,9389.0
2019-10-24 10:30:00,60.24,60.29,60.18,60.21,10129.0,55.2992,55.3451,55.2441,55.2717,10129.0
2019-10-24 10:35:00,60.22,60.38,60.22,60.38,17624.0,55.2808,55.4277,55.2808,55.4277,17624.0
2019-10-24 10:40:00,60.38,60.45,60.38,60.45,13967.0,55.4277,55.492,55.4277,55.492,13967.0
2019-10-24 10:45:00,60.45,60.49,60.33,60.41,16079.0,55.492,55.5287,55.3818,55.4553,16079.0
2019-10-24 10:50:00,60.41,60.46,60.37,60.41,6853.0,55.4553,55.5012,55.4185,55.4553,6853.0
2019-10-24 10:55:00,60.39,60.47,60.39,60.44,11543.0,55.4369,55.5103,55.4369,55.4828,11543.0
2019-10-24 11:00:00,60.46,60.54,60.46,60.54,10658.0,55.5012,55.5746,55.5012,55.5746,10658.0
2019-10-24 11:05:00,60.54,60.58,60.44,60.54,19541.0,55.5746,55.6113,55.4828,55.5746,19541.0
2019-10-24 11:10:00,60.55,60.63,60.55,60.61,17520.0,55.5838,55.6572,55.5838,55.6389,17520.0
2019-10-24 11:15:00,60.61,60.62,60.56,60.59,20854.0,55.6389,55.648,55.593,55.6205,20854.0
2019-10-24 11:20:00,60.59,60.63,60.58,60.62,8594.0,55.6205,55.6572,55.6113,55.648,8594.0
2019-10-24 11:25:00,60.63,60.67,60.63,60.67,14480.0,55.6572,55.6939,55.6572,55.6939,14480.0
2019-10-24 11:30:00,60.67,60.74,60.67,60.72,39061.0,55.6939,55.7582,55.6939,55.7398,39061.0
2019-10-24 11:35:00,60.73,60.77,60.7,60.71,29080.0,55.749,55.7857,55.7215,55.7306,29080.0
2019-10-24 11:40:00,60.72,60.75,60.68,60.75,6927.0,55.7398,55.7674,55.7031,55.7674,6927.0
2019-10-24 11:45:00,60.76,60.77,60.72,60.72,9056.0,55.7765,55.7857,55.7398,55.7398,9056.0
2019-10-24 11:50:00,60.72,60.75,60.64,60.69,19661.0,55.7398,55.7674,55.6664,55.7123,19661.0
2019-10-24 11:55:00,60.7,60.74,60.66,60.74,9272.0,55.7215,55.7582,55.6847,55.7582,9272.0
2019-10-24 12:00:00,60.74,60.75,60.62,60.62,15196.0,55.7582,55.7674,55.648,55.648,15196.0
2019-10-24 12:05:00,60.62,60.62,60.53,60.57,10591.0,55.648,55.648,55.5654,55.6021,10591.0
2019-10-24 12:10:00,60.55,60.56,60.47,60.49,21050.0,55.5838,55.593,55.5103,55.5287,21050.0
2019-10-24 12:15:00,60.44,60.44,60.32,60.38,8785.0,55.4828,55.4828,55.3726,55.4277,8785.0
2019-10-24 12:20:00,60.38,60.38,60.29,60.35,4400.0,55.4277,55.4277,55.3451,55.4002,4400.0
2019-10-24 12:25:00,60.36,60.4,60.34,60.37,9810.0,55.4094,55.4461,55.391,55.4185,9810.0
2019-10-24 12:30:00,60.39,60.45,60.39,60.45,52814.0,55.4369,55.492,55.4369,55.492,52814.0
2019-10-24 12:35:00,60.44,60.48,60.44,60.48,6491.0,55.4828,55.5195,55.4828,55.5195,6491.0
2019-10-24 12:40:00,60.48,60.49,60.44,60.45,40797.0,55.5195,55.5287,55.4828,55.492,40797.0
2019-10-24 12:45:00,60.45,60.48,60.43,60.48,5800.0,55.492,55.5195,55.4736,55.5195,5800.0
2019-10-24 12:50:00,60.48,60.48,60.45,60.46,3075.0,55.5195,55.5195,55.492,55.5012,3075.0
2019-10-24 12:55:00,60.46,60.49,60.36,60.39,12251.0,55.5012,55.5287,55.4094,55.4369,12251.0
2019-10-24 13:00:00,60.4,60.4,60.36,60.36,3806.0,55.4461,55.4461,55.4094,55.4094,3806.0
2019-10-24 13:05:00,60.36,60.38,60.29,60.3,4707.0,55.4094,55.4277,55.3451,55.3543,4707.0
2019-10-24 13:10:00,60.3,60.34,60.27,60.33,23839.0,55.3543,55.391,55.3267,55.3818,23839.0
2019-10-24 13:15:00,60.33,60.47,60.29,60.37,57238.0,55.3818,55.5103,55.3451,55.4185,57238.0
2019-10-24 13:20:00,60.36,60.36,60.29,60.32,40076.0,55.4094,55.4094,55.3451,55.3726,40076.0
2019-10-24 13:25:00,60.32,60.33,60.29,60.32,3979.0,55.3726,55.3818,55.3451,55.3726,3979.0
2019-10-24 13:30:00,60.32,60.34,60.24,60.25,6799.0,55.3726,55.391,55.2992,55.3084,6799.0
2019-10-24 13:35:00,60.26,60.32,60.26,60.29,5326.0,55.3176,55.3726,55.3176,55.3451,5326.0
2019-10-24 13:40:00,60.29,60.3,60.25,60.26,5200.0,55.3451,55.3543,55.3084,55.3176,5200.0
2019-10-24 13:45:00,60.26,60.33,60.25,60.32,6800.0,55.3176,55.3818,55.3084,55.3726,6800.0
2019-10-24 13:50:00,60.29,60.32,60.27,60.31,7839.0,55.3451,55.3726,55.3267,55.3635,7839.0
2019-10-24 13:55:00,60.3,60.34,60.26,60.33,18489.0,55.3543,55.391,55.3176,55.3818,18489.0
2019-10-24 14:00:00,60.33,60.36,60.3,60.31,22749.0,55.3818,55.4094,55.3543,55.3635,22749.0
2019-10-24 14:05:00,60.3,60.32,60.28,60.3,12607.0,55.3543,55.3726,55.3359,55.3543,12607.0
2019-10-24 14:10:00,60.3,60.33,60.27,60.28,14506.0,55.3543,55.3818,55.3267,55.3359,14506.0
2019-10-24 14:15:00,60.29,60.3,60.27,60.3,9232.0,55.3451,55.3543,55.3267,55.3543,9232.0
2019-10-24 14:20:00,60.3,60.3,60.23,60.27,10110.0,55.3543,55.3543,55.29,55.3267,10110.0
2019-10-24 14:25:00,60.27,60.32,60.25,60.31,10188.0,55.3267,55.3726,55.3084,55.3635,10188.0
2019-10-24 14:30:00,60.31,60.42,60.3,60.42,10346.0,55.3635,55.4644,55.3543,55.4644,10346.0
2019-10-24 14:35:00,60.41,60.45,60.41,60.44,6311.0,55.4553,55.492,55.4553,55.4828,6311.0
2019-10-24 14:40:00,60.44,60.48,60.43,60.48,7798.0,55.4828,55.5195,55.4736,55.5195,7798.0
2019-10-24 14:45:00,60.47,60.53,60.47,60.53,7448.0,55.5103,55.5654,55.5103,55.5654,7448.0
2019-10-24 14:50:00,60.53,60.56,60.52,60.53,7209.0,55.5654,55.593,55.5562,55.5654,7209.0
2019-10-24 14:55:00,60.54,60.56,60.5,60.51,8561.0,55.5746,55.593,55.5379,55.5471,8561.0
2019-10-24 15:00:00,60.51,60.56,60.51,60.55,9199.0,55.5471,55.593,55.5471,55.5838,9199.0
2019-10-24 15:05:00,60.55,60.57,60.53,60.54,6934.0,55.5838,55.6021,55.5654,55.5746,6934.0
2019-10-24 15:10:00,60.53,60.54,60.5,60.5,11774.0,55.5654,55.5746,55.5379,55.5379,11774.0
2019-10-24 15:15:00,60.5,60.59,60.5,60.59,12229.0,55.5379,55.6205,55.5379,55.6205,12229.0
2019-10-24 15:20:00,60.59,60.6,60.56,60.59,8736.0,55.6205,55.6297,55.593,55.6205,8736.0
2019-10-24 15:25:00,60.59,60.63,60.57,60.58,25005.0,55.6205,55.6572,55.6021,55.6113,25005.0
2019-10-24 15:30:00,60.58,60.62,60.54,60.61,23328.0,55.6113,55.648,55.5746,55.6389,23328.0
2019-10-24 15:35:00,60.62,60.64,60.6,60.61,29727.0,55.648,55.6664,55.6297,55.6389,29727.0
2019-10-24 15:40:00,60.62,60.62,60.54,60.56,25110.0,55.648,55.648,55.5746,55.593,25110.0
2019-10-24 15:45:00,60.56,60.57,60.51,60.55,20822.0,55.593,55.6021,55.5471,55.5838,20822.0
2019-10-24 15:50:00,60.55,60.62,60.53,60.56,39827.0,55.5838,55.648,55.5654,55.593,39827.0
2019-10-24 15:55:00,60.56,60.56,60.47,60.5,100958.0,55.593,55.593,55.5103,55.5379,100958.0
2019-10-25 09:30:00,60.53,60.61,60.27,60.51,19772.0,55.5654,55.6389,55.3267,55.5471,19772.0
2019-10-25 09:35:00,60.51,60.51,60.39,60.39,65600.0,55.5471,55.5471,55.4369,55.4369,65600.0
2019-10-25 09:40:00,60.39,60.65,60.39,60.54,7142.0,55.4369,55.6756,55.4369,55.5746,7142.0
2019-10-25 09:45:00,60.55,60.57,60.45,60.53,11017.0,55.5838,55.6021,55.492,55.5654,11017.0
2019-10-25 09:50:00,60.55,60.63,60.55,60.59,7000.0,55.5838,55.6572,55.5838,55.6205,7000.0
2019-10-25 09:55:00,60.59,60.64,60.44,60.44,5086.0,55.6205,55.6664,55.4828,55.4828,5086.0
2019-10-25 10:00:00,60.47,60.59,60.47,60.49,8822.0,55.5103,55.6205,55.5103,55.5287,8822.0
2019-10-25 10:05:00,60.48,60.67,60.48,60.66,8340.0,55.5195,55.6939,55.5195,55.6847,8340.0
2019-10-25 10:10:00,60.66,60.73,60.63,60.65,11748.0,55.6847,55.749,55.6572,55.6756,11748.0
2019-10-25 10:15:00,60.63,60.67,60.59,60.67,7365.0,55.6572,55.6939,55.6205,55.6939,7365.0
2019-10-25 10:20:00,60.67,60.72,60.63,60.68,36769.0,55.6939,55.7398,55.6572,55.7031,36769.0
2019-10-25 10:25:00,60.68,60.71,60.64,60.66,38014.0,55.7031,55.7306,55.6664,55.6847,38014.0
2019-10-25 10:30:00,60.66,60.68,60.53,60.54,13837.0,55.6847,55.7031,55.5654,55.5746,13837.0
2019-10-25 10:35:00,60.54,60.63,60.51,60.62,21603.0,55.5746,55.6572,55.5471,55.648,21603.0
2019-10-25 10:40:00,60.61,60.65,60.56,60.57,7882.0,55.6389,55.6756,55.593,55.6021,7882.0
2019-10-25 10:45:00,60.56,60.72,60.54,60.71,21151.0,55.593,55.7398,55.5746,55.7306,21151.0
2019-10-25 10:50:00,60.71,60.72,60.64,60.7,9933.0,55.7306,55.7398,55.6664,55.7215,9933.0
2019-10-25 10:55:00,60.7,60.71,60.64,60.68,8337.0,55.7215,55.7306,55.6664,55.7031,8337.0
2019-10-25 11:00:00,60.68,60.79,60.68,60.75,7986.0,55.7031,55.8041,55.7031,55.7674,7986.0
2019-10-25 11:05:00,60.76,60.83,60.75,60.75,9255.0,55.7765,55.8408,55.7674,55.7674,9255.0
2019-10-25 11:10:00,60.78,60.85,60.77,60.85,11503.0,55.7949,55.8592,55.7857,55.8592,11503.0
2019-10-25 11:15:00,60.83,60.9,60.82,60.89,10353.0,55.8408,55.9051,55.8316,55.8959,10353.0
2019-10-25 11:20:00,60.88,60.9,60.81,60.83,52647.0,55.8867,55.9051,55.8224,55.8408,52647.0
2019-10-25 11:25:00,60.84,60.87,60.79,60.82,68004.0,55.85,55.8775,55.8041,55.8316,68004.0
2019-10-25 11:30:00,60.82,60.83,60.8,60.82,13421.0,55.8316,55.8408,55.8133,55.8316,13421.0
2019-10-25 11:35:00,60.8,60.8,60.72,60.73,18835.0,55.8133,55.8133,55.7398,55.749,18835.0
2019-10-25 11:40:00,60.73,60.78,60.72,60.75,11663.0,55.749,55.7949,55.7398,55.7674,11663.0
2019-10-25 11:45:00,60.75,60.79,60.74,60.75,12390.0,55.7674,55.8041,55.7582,55.7674,12390.0
2019-10-25 11:50:00,60.75,60.77,60.74,60.76,4015.0,55.7674,55.7857,55.7582,55.7765,4015.0
2019-10-25 11:55:00,60.76,60.76,60.68,60.68,12836.0,55.7765,55.7765,55.7031,55.7031,12836.0
2019-10-25 12:00:00,60.68,60.7,60.61,60.62,12028.0,55.7031,55.7215,55.6389,55.648,12028.0
2019-10-25 12:05:00,60.63,60.63,60.57,60.59,11231.0,55.6572,55.6572,55.6021,55.6205,11231.0
2019-10-25 12:10:00,60.59,60.6,60.56,60.57,4382.0,55.6205,55.6297,55.593,55.6021,4382.0
2019-10-25 12:15:00,60.57,60.62,60.55,60.6,7633.0,55.6021,55.648,55.5838,55.6297,7633.0
2019-10-25 12:20:00,60.6,60.6,60.57,60.59,7842.0,55.6297,55.6297,55.6021,55.6205,7842.0
2019-10-25 12:25:00,60.58,60.58,60.5,60.56,54887.0,55.6113,55.6113,55.5379,55.593,54887.0
2019-10-25 12:30:00,60.57,60.58,60.51,60.54,44533.0,55.6021,55.6113,55.5471,55.5746,44533.0
2019-10-25 12:35:00,60.55,60.6,60.51,60.51,58499.0,55.5838,55.6297,55.5471,55.5471,58499.0
2019-10-25 12:40:00,60.52,60.57,60.51,60.52,23239.0,55.5562,55.6021,55.5471,55.5562,23239.0
2019-10-25 12:45:00,60.52,60.54,60.46,60.51,49664.0,55.5562,55.5746,55.5012,55.5471,49664.0
2019-10-25 12:50:00,60.51,60.51,60.43,60.46,30022.0,55.5471,55.5471,55.4736,55.5012,30022.0
2019-10-25 12:55:00,60.46,60.48,60.45,60.45,33883.0,55.5012,55.5195,55.492,55.492,33883.0
2019-10-25 13:00:00,60.45,60.5,60.43,60.48,45630.0,55.492,55.5379,55.4736,55.5195,45630.0
2019-10-25 13:05:00,60.49,60.54,60.48,60.54,17229.0,55.5287,55.5746,55.5195,55.5746,17229.0
2019-10-25 13:10:00,60.54,60.6,60.53,60.57,9363.0,55.5746,55.6297,55.5654,55.6021,9363.0
2019-10-25 13:15:00,60.56,60.59,60.53,60.56,29144.0,55.593,55.6205,55.5654,55.593,29144.0
2019-10-25 13:20:00,60.56,60.57,60.49,60.53,34291.0,55.593,55.6021,55.5287,55.5654,34291.0
2019-10-25 13:25:00,60.53,60.64,60.53,60.59,77728.0,55.5654,55.6664,55.5654,55.6205,77728.0
2019-10-25 13:30:00,60.6,60.74,60.59,60.69,54037.0,55.6297,55.7582,55.6205,55.7123,54037.0
2019-10-25 13:35:00,60.7,60.76,60.7,60.74,23622.0,55.7215,55.7765,55.7215,55.7582,23622.0
2019-10-25 13:40:00,60.72,60.72,60.63,60.65,56117.0,55.7398,55.7398,55.6572,55.6756,56117.0
2019-10-25 13:45:00,60.64,60.66,60.58,60.62,53018.0,55.6664,55.6847,55.6113,55.648,53018.0
2019-10-25 13:50:00,60.62,60.63,60.59,60.62,17451.0,55.648,55.6572,55.6205,55.648,17451.0
2019-10-25 13:55:00,60.62,60.63,60.6,60.62,11621.0,55.648,55.6572,55.6297,55.648,11621.0
2019-10-25 14:00:00,60.62,60.62,60.57,60.6,17723.0,55.648,55.648,55.6021,55.6297,17723.0
2019-10-25 14:05:00,60.6,60.61,60.54,60.59,14595.0,55.6297,55.6389,55.5746,55.6205,14595.0
2019-10-25 14:10:00,60.59,60.62,60.59,60.61,9075.0,55.6205,55.648,55.6205,55.6389,9075.0
2019-10-25 14:15:00,60.6,60.63,60.6,60.61,29912.0,55.6297,55.6572,55.6297,55.6389,29912.0
2019-10-25 14:20:00,60.61,60.68,60.61,60.63,51084.0,55.6389,55.7031,55.6389,55.6572,51084.0
2019-10-25 14:25:00,60.63,60.63,60.57,60.59,35019.0,55.6572,55.6572,55.6021,55.6205,35019.0
2019-10-25 14:30:00,60.59,60.59,60.53,60.54,6738.0,55.6205,55.6205,55.5654,55.5746,6738.0
2019-10-25 14:35:00,60.53,60.53,60.47,60.49,34941.0,55.5654,55.5654,55.5103,55.5287,34941.0
2019-10-25 14:40:00,60.49,60.52,60.48,60.52,31050.0,55.5287,55.5562,55.5195,55.5562,31050.0
2019-10-25 14:45:00,60.51,60.53,60.48,60.5,9105.0,55.5471,55.5654,55.5195,55.5379,9105.0
2019-10-25 14:50:00,60.5,60.52,60.5,60.51,6300.0,55.5379,55.5562,55.5379,55.5471,6300.0
2019-10-25 14:55:00,60.51,60.55,60.48,60.49,35740.0,55.5471,55.5838,55.5195,55.5287,35740.0
2019-10-25 15:00:00,60.48,60.63,60.47,60.57,40923.0,55.5195,55.6572,55.5103,55.6021,40923.0
2019-10-25 15:05:00,60.57,60.57,60.51,60.51,6922.0,55.6021,55.6021,55.5471,55.5471,6922.0
2019-10-25 15:10:00,60.52,60.54,60.49,60.53,17599.0,55.5562,55.5746,55.5287,55.5654,17599.0
2019-10-25 15:15:00,60.53,60.54,60.47,60.47,13467.0,55.5654,55.5746,55.5103,55.5103,13467.0
2019-10-25 15:20:00,60.46,60.48,60.44,60.46,27315.0,55.5012,55.5195,55.4828,55.5012,27315.0
2019-10-25 15:25:00,60.46,60.5,60.45,60.47,9528.0,55.5012,55.5379,55.492,55.5103,9528.0
2019-10-25 15:30:00,60.48,60.5,60.46,60.47,25559.0,55.5195,55.5379,55.5012,55.5103,25559.0
2019-10-25 15:35:00,60.47,60.48,60.38,60.38,35759.0,55.5103,55.5195,55.4277,55.4277,35759.0
2019-10-25 15:40:00,60.39,60.45,60.38,60.42,24744.0,55.4369,55.492,55.4277,55.4644,24744.0
2019-10-25 15:45:00,60.42,60.46,60.37,60.38,52720.0,55.4644,55.5012,55.4185,55.4277,52720.0
2019-10-25 15:50:00,60.38,60.4,60.32,60.37,67752.0,55.4277,55.4461,55.3726,55.4185,67752.0
2019-10-25 15:55:00,60.37,60.51,60.36,60.45,217216.0,55.4185,55.5471,55.4094,55.492,217216.0
2019-10-28 09:30:00,60.44,60.68,60.2,60.53,59060.0,55.4828,55.7031,55.2625,55.5654,59060.0
2019-10-28 09:35:00,60.53,60.61,60.39,60.39,24554.0,55.5654,55.6389,55.4369,55.4369,24554.0
2019-10-28 09:40:00,60.41,60.47,60.32,60.42,44209.0,55.4553,55.5103,55.3726,55.4644,44209.0
2019-10-28 09:45:00,60.42,60.67,60.41,60.58,10108.0,55.4644,55.6939,55.4553,55.6113,10108.0
2019-10-28 09:50:00,60.56,60.56,60.37,60.47,18154.0,55.593,55.593,55.4185,55.5103,18154.0
2019-10-28 09:55:00,60.46,60.66,60.43,60.66,107677.0,55.5012,55.6847,55.4736,55.6847,107677.0
2019-10-28 10:00:00,60.67,60.68,60.56,60.57,13377.0,55.6939,55.7031,55.593,55.6021,13377.0
2019-10-28 10:05:00,60.56,60.63,60.52,60.53,15518.0,55.593,55.6572,55.5562,55.5654,15518.0
2019-10-28 10:10:00,60.51,60.56,60.36,60.38,9346.0,55.5471,55.593,55.4094,55.4277,9346.0
2019-10-28 10:15:00,60.38,60.51,60.38,60.47,154188.0,55.4277,55.5471,55.4277,55.5103,154188.0
2019-10-28 10:20:00,60.48,60.6,60.46,60.59,12888.0,55.5195,55.6297,55.5012,55.6205,12888.0
2019-10-28 10:25:00,60.58,60.69,60.57,60.68,10181.0,55.6113,55.7123,55.6021,55.7031,10181.0
2019-10-28 10:30:00,60.69,60.84,60.69,60.81,23768.0,55.7123,55.85,55.7123,55.8224,23768.0
2019-10-28 10:35:00,60.82,60.88,60.71,60.75,24104.0,55.8316,55.8867,55.7306,55.7674,24104.0
2019-10-28 10:40:00,60.75,60.78,60.73,60.75,7600.0,55.7674,55.7949,55.749,55.7674,7600.0
2019-10-28 10:45:00,60.75,60.85,60.72,60.72,19251.0,55.7674,55.8592,55.7398,55.7398,19251.0
2019-10-28 10:50:00,60.72,60.73,60.64,60.68,13504.0,55.7398,55.749,55.6664,55.7031,13504.0
2019-10-28 10:55:00,60.68,60.76,60.67,60.71,9904.0,55.7031,55.7765,55.6939,55.7306,9904.0
2019-10-28 11:00:00,60.71,60.73,60.6,60.61,18755.0,55.7306,55.749,55.6297,55.6389,18755.0
2019-10-28 11:05:00,60.59,60.61,60.55,60.57,6381.0,55.6205,55.6389,55.5838,55.6021,6381.0
2019-10-28 11:10:00,60.58,60.64,60.58,60.6,11281.0,55.6113,55.6664,55.6113,55.6297,11281.0
2019-10-28 11:15:00,60.59,60.6,60.52,60.59,10596.0,55.6205,55.6297,55.5562,55.6205,10596.0
2019-10-28 11:20:00,60.6,60.63,60.55,60.59,24329.0,55.6297,55.6572,55.5838,55.6205,24329.0
2019-10-28 11:25:00,60.59,60.59,60.51,60.55,6927.0,55.6205,55.6205,55.5471,55.5838,6927.0
2019-10-28 11:30:00,60.57,60.6,60.53,60.6,8213.0,55.6021,55.6297,55.5654,55.6297,8213.0
2019-10-28 11:35:00,60.6,60.65,60.56,60.57,13182.0,55.6297,55.6756,55.593,55.6021,13182.0
2019-10-28 11:40:00,60.57,60.68,60.57,60.63,26175.0,55.6021,55.7031,55.6021,55.6572,26175.0
2019-10-28 11:45:00,60.62,60.63,60.56,60.62,12784.0,55.648,55.6572,55.593,55.648,12784.0
2019-10-28 11:50:00,60.62,60.62,60.57,60.61,12112.0,55.648,55.648,55.6021,55.6389,12112.0
2019-10-28 11:55:00,60.59,60.64,60.56,60.61,18988.0,55.6205,55.6664,55.593,55.6389,18988.0
2019-10-28 12:00:00,60.61,60.67,60.58,60.66,26316.0,55.6389,55.6939,55.6113,55.6847,26316.0
2019-10-28 12:05:00,60.66,60.76,60.65,60.73,23788.0,55.6847,55.7765,55.6756,55.749,23788.0
2019-10-28 12:10:00,60.73,60.74,60.67,60.7,14037.0,55.749,55.7582,55.6939,55.7215,14037.0
2019-10-28 12:15:00,60.71,60.78,60.7,60.75,15307.0,55.7306,55.7949,55.7215,55.7674,15307.0
2019-10-28 12:20:00,60.76,60.77,60.7,60.7,11597.0,55.7765,55.7857,55.7215,55.7215,11597.0
2019-10-28 12:25:00,60.71,60.74,60.69,60.7,83567.0,55.7306,55.7582,55.7123,55.7215,83567.0
2019-10-28 12:30:00,60.7,60.76,60.68,60.73,29932.0,55.7215,55.7765,55.7031,55.749,29932.0
2019-10-28 12:35:00,60.73,60.82,60.7,60.81,11459.0,55.749,55.8316,55.7215,55.8224,11459.0
2019-10-28 12:40:00,60.81,60.89,60.8,60.86,12134.0,55.8224,55.8959,55.8133,55.8683,12134.0
2019-10-28 12:45:00,60.86,60.86,60.79,60.79,14000.0,55.8683,55.8683,55.8041,55.8041,14000.0
2019-10-28 12:50:00,60.8,60.82,60.79,60.81,5322.0,55.8133,55.8316,55.8041,55.8224,5322.0
2019-10-28 12:55:00,60.82,60.83,60.76,60.78,12295.0,55.8316,55.8408,55.7765,55.7949,12295.0
2019-10-28 13:00:00,60.78,60.79,60.75,60.77,11861.0,55.7949,55.8041,55.7674,55.7857,11861.0
2019-10-28 13:05:00,60.77,60.77,60.73,60.73,7900.0,55.7857,55.7857,55.749,55.749,7900.0
2019-10-28 13:10:00,60.73,60.76,60.72,60.75,7882.0,55.749,55.7765,55.7398,55.7674,7882.0
2019-10-28 13:15:00,60.76,60.8,60.75,60.78,8495.0,55.7765,55.8133,55.7674,55.7949,8495.0
2019-10-28 13:20:00,60.79,60.82,60.78,60.79,8027.0,55.8041,55.8316,55.7949,55.8041,8027.0
2019-10-28 13:25:00,60.8,60.8,60.77,60.8,25519.0,55.8133,55.8133,55.7857,55.8133,25519.0
2019-10-28 13:30:00,60.79,60.79,60.67,60.69,16721.0,55.8041,55.8041,55.6939,55.7123,16721.0
2019-10-28 13:35:00,60.69,60.76,60.68,60.76,10833.0,55.7123,55.7765,55.7031,55.7765,10833.0
2019-10-28 13:40:00,60.76,60.77,60.73,60.75,8964.0,55.7765,55.7857,55.749,55.7674,8964.0
2019-10-28 13:45:00,60.75,60.76,60.72,60.72,5837.0,55.7674,55.7765,55.7398,55.7398,5837.0
2019-10-28 13:50:00,60.71,60.75,60.71,60.75,14112.0,55.7306,55.7674,55.7306,55.7674,14112.0
2019-10-28 13:55:00,60.75,60.78,60.72,60.78,26642.0,55.7674,55.7949,55.7398,55.7949,26642.0
2019-10-28 14:00:00,60.78,60.79,60.74,60.76,32472.0,55.7949,55.8041,55.7582,55.7765,32472.0
2019-10-28 14:05:00,60.76,60.85,60.74,60.84,18025.0,55.7765,55.8592,55.7582,55.85,18025.0
2019-10-28 14:10:00,60.84,60.86,60.8,60.81,13904.0,55.85,55.8683,55.8133,55.8224,13904.0
2019-10-28 14:15:00,60.82,60.82,60.77,60.8,22332.0,55.8316,55.8316,55.7857,55.8133,22332.0
2019-10-28 14:20:00,60.8,60.81,60.73,60.74,12676.0,55.8133,55.8224,55.749,55.7582,12676.0
2019-10-28 14:25:00,60.74,60.8,60.73,60.79,16508.0,55.7582,55.8133,55.749,55.8041,16508.0
2019-10-28 14:30:00,60.79,60.82,60.79,60.8,15001.0,55.8041,55.8316,55.8041,55.8133,15001.0
2019-10-28 14:35:00,60.8,60.81,60.79,60.81,8147.0,55.8133,55.8224,55.8041,55.8224,8147.0
2019-10-28 14:40:00,60.81,60.81,60.77,60.79,17551.0,55.8224,55.8224,55.7857,55.8041,17551.0
2019-10-28 14:45:00,60.78,60.83,60.76,60.82,138901.0,55.7949,55.8408,55.7765,55.8316,138901.0
2019-10-28 14:50:00,60.81,60.82,60.75,60.77,25730.0,55.8224,55.8316,55.7674,55.7857,25730.0
2019-10-28 14:55:00,60.77,60.83,60.74,60.8,49077.0,55.7857,55.8408,55.7582,55.8133,49077.0
2019-10-28 15:00:00,60.8,60.8,60.73,60.75,15970.0,55.8133,55.8133,55.749,55.7674,15970.0
2019-10-28 15:05:00,60.75,60.77,60.73,60.77,10355.0,55.7674,55.7857,55.749,55.7857,10355.0
2019-10-28 15:10:00,60.76,60.79,60.74,60.74,17012.0,55.7765,55.8041,55.7582,55.7582,17012.0
2019-10-28 15:15:00,60.74,60.75,60.71,60.75,7894.0,55.7582,55.7674,55.7306,55.7674,7894.0
2019-10-28 15:20:00,60.75,60.77,60.72,60.76,12742.0,55.7674,55.7857,55.7398,55.7765,12742.0
2019-10-28 15:25:00,60.76,60.76,60.67,60.68,24149.0,55.7765,55.7765,55.6939,55.7031,24149.0
2019-10-28 15:30:00,60.69,60.73,60.65,60.72,73317.0,55.7123,55.749,55.6756,55.7398,73317.0
2019-10-28 15:35:00,60.71,60.74,60.68,60.72,24232.0,55.7306,55.7582,55.7031,55.7398,24232.0
2019-10-28 15:40:00,60.72,60.72,60.68,60.7,35793.0,55.7398,55.7398,55.7031,55.7215,35793.0
2019-10-28 15:45:00,60.7,60.72,60.66,60.72,45172.0,55.7215,55.7398,55.6847,55.7398,45172.0
2019-10-28 15:50:00,60.72,60.74,60.69,60.69,39308.0,55.7398,55.7582,55.7123,55.7123,39308.0
2019-10-28 15:55:00,60.7,60.71,60.62,60.67,147728.0,55.7215,55.7306,55.648,55.6939,147728.0
2019-10-29 09:30:00,60.75,60.77,60.51,60.57,28497.0,55.7674,55.7857,55.5471,55.6021,28497.0
2019-10-29 09:35:00,60.59,60.73,60.54,60.67,12708.0,55.6205,55.749,55.5746,55.6939,12708.0
2019-10-29 09:40:00,60.64,60.72,60.61,60.67,11405.0,55.6664,55.7398,55.6389,55.6939,11405.0
2019-10-29 09:45:00,60.65,60.73,60.53,60.54,12663.0,55.6756,55.749,55.5654,55.5746,12663.0
2019-10-29 09:50:00,60.55,60.57,60.48,60.49,26644.0,55.5838,55.6021,55.5195,55.5287,26644.0
2019-10-29 09:55:00,60.48,60.63,60.48,60.63,31260.0,55.5195,55.6572,55.5195,55.6572,31260.0
2019-10-29 10:00:00,60.64,60.8,60.57,60.62,56975.0,55.6664,55.8133,55.6021,55.648,56975.0
2019-10-29 10:05:00,60.63,60.65,60.57,60.63,18441.0,55.6572,55.6756,55.6021,55.6572,18441.0
2019-10-29 10:10:00,60.62,60.71,60.56,60.63,14960.0,55.648,55.7306,55.593,55.6572,14960.0
2019-10-29 10:15:00,60.62,60.64,60.37,60.42,38763.0,55.648,55.6664,55.4185,55.4644,38763.0
2019-10-29 10:20:00,60.42,60.54,60.4,60.52,10904.0,55.4644,55.5746,55.4461,55.5562,10904.0
2019-10-29 10:25:00,60.53,60.61,60.48,60.59,12244.0,55.5654,55.6389,55.5195,55.6205,12244.0
2019-10-29 10:30:00,60.6,60.69,60.6,60.64,23400.0,55.6297,55.7123,55.6297,55.6664,23400.0
2019-10-29 10:35:00,60.64,60.75,60.63,60.75,19954.0,55.6664,55.7674,55.6572,55.7674,19954.0
2019-10-29 10:40:00,60.77,60.78,60.71,60.74,22225.0,55.7857,55.7949,55.7306,55.7582,22225.0
2019-10-29 10:45:00,60.75,60.81,60.72,60.78,26559.0,55.7674,55.8224,55.7398,55.7949,26559.0
2019-10-29 10:50:00,60.77,60.94,60.75,60.93,81771.0,55.7857,55.9418,55.7674,55.9326,81771.0
2019-10-29 10:55:00,60.92,60.99,60.89,60.95,24392.0,55.9234,55.9877,55.8959,55.951,24392.0
2019-10-29 11:00:00,60.95,61.0,60.87,60.88,48325.0,55.951,55.9969,55.8775,55.8867,48325.0
2019-10-29 11:05:00,60.88,60.94,60.86,60.94,31544.0,55.8867,55.9418,55.8683,55.9418,31544.0
2019-10-29 11:10:00,60.92,60.95,60.88,60.9,27041.0,55.9234,55.951,55.8867,55.9051,27041.0
2019-10-29 11:15:00,60.9,60.94,60.8,60.84,20466.0,55.9051,55.9418,55.8133,55.85,20466.0
2019-10-29 11:20:00,60.83,60.88,60.77,60.79,10116.0,55.8408,55.8867,55.7857,55.8041,10116.0
2019-10-29 11:25:00,60.8,60.93,60.79,60.91,14597.0,55.8133,55.9326,55.8041,55.9142,14597.0
2019-10-29 11:30:00,60.93,60.94,60.87,60.89,16692.0,55.9326,55.9418,55.8775,55.8959,16692.0
2019-10-29 11:35:00,60.87,60.88,60.79,60.87,12431.0,55.8775,55.8867,55.8041,55.8775,12431.0
2019-10-29 11:40:00,60.86,60.89,60.83,60.88,7139.0,55.8683,55.8959,55.8408,55.8867,7139.0
2019-10-29 11:45:00,60.88,60.93,60.87,60.9,13677.0,55.8867,55.9326,55.8775,55.9051,13677.0
2019-10-29 11:50:00,60.9,60.99,60.9,60.97,38648.0,55.9051,55.9877,55.9051,55.9693,38648.0
2019-10-29 11:55:00,60.98,60.99,60.79,60.87,25666.0,55.9785,55.9877,55.8041,55.8775,25666.0
2019-10-29 12:00:00,60.86,60.91,60.79,60.82,20299.0,55.8683,55.9142,55.8041,55.8316,20299.0
2019-10-29 12:05:00,60.8,60.87,60.8,60.83,24038.0,55.8133,55.8775,55.8133,55.8408,24038.0
2019-10-29 12:10:00,60.84,60.86,60.81,60.82,9024.0,55.85,55.8683,55.8224,55.8316,9024.0
2019-10-29 12:15:00,60.84,60.91,60.82,60.88,53302.0,55.85,55.9142,55.8316,55.8867,53302.0
2019-10-29 12:20:00,60.87,60.93,60.84,60.89,82525.0,55.8775,55.9326,55.85,55.8959,82525.0
2019-10-29 12:25:00,60.88,61.05,60.88,61.01,84436.0,55.8867,56.0428,55.8867,56.006,84436.0
2019-10-29 12:30:00,61.01,61.11,60.98,61.04,39738.0,56.006,56.0978,55.9785,56.0336,39738.0
2019-10-29 12:35:00,61.04,61.04,60.92,60.93,51944.0,56.0336,56.0336,55.9234,55.9326,51944.0
2019-10-29 12:40:00,60.92,60.96,60.84,60.86,33494.0,55.9234,55.9601,55.85,55.8683,33494.0
2019-10-29 12:45:00,60.86,60.9,60.82,60.84,12351.0,55.8683,55.9051,55.8316,55.85,12351.0
2019-10-29 12:50:00,60.85,60.85,60.81,60.82,6121.0,55.8592,55.8592,55.8224,55.8316,6121.0
2019-10-29 12:55:00,60.81,60.83,60.77,60.8,9176.0,55.8224,55.8408,55.7857,55.8133,9176.0
2019-10-29 13:00:00,60.8,60.83,60.77,60.78,8334.0,55.8133,55.8408,55.7857,55.7949,8334.0
2019-10-29 13:05:00,60.78,60.89,60.75,60.88,24731.0,55.7949,55.8959,55.7674,55.8867,24731.0
2019-10-29 13:10:00,60.88,60.91,60.8,60.8,12466.0,55.8867,55.9142,55.8133,55.8133,12466.0
2019-10-29 13:15:00,60.79,60.82,60.75,60.75,63518.0,55.8041,55.8316,55.7674,55.7674,63518.0
2019-10-29 13:20:00,60.76,60.76,60.66,60.66,19351.0,55.7765,55.7765,55.6847,55.6847,19351.0
2019-10-29 13:25:00,60.66,60.75,60.64,60.75,13084.0,55.6847,55.7674,55.6664,55.7674,13084.0
2019-10-29 13:30:00,60.74,60.77,60.7,60.72,31116.0,55.7582,55.7857,55.7215,55.7398,31116.0
2019-10-29 13:35:00,60.72,60.73,60.67,60.68,9460.0,55.7398,55.749,55.6939,55.7031,9460.0
2019-10-29 13:40:00,60.67,60.73,60.66,60.73,23962.0,55.6939,55.749,55.6847,55.749,23962.0
2019-10-29 13:45:00,60.73,60.77,60.72,60.72,14960.0,55.749,55.7857,55.7398,55.7398,14960.0
2019-10-29 13:50:00,60.72,60.75,60.7,60.73,9841.0,55.7398,55.7674,55.7215,55.749,9841.0
2019-10-29 13:55:00,60.73,60.75,60.69,60.7,8939.0,55.749,55.7674,55.7123,55.7215,8939.0
2019-10-29 14:00:00,60.69,60.7,60.58,60.59,17961.0,55.7123,55.7215,55.6113,55.6205,17961.0
2019-10-29 14:05:00,60.59,60.63,60.56,60.62,8475.0,55.6205,55.6572,55.593,55.648,8475.0
2019-10-29 14:10:00,60.63,60.63,60.59,60.63,15771.0,55.6572,55.6572,55.6205,55.6572,15771.0
2019-10-29 14:15:00,60.63,60.69,60.62,60.65,12262.0,55.6572,55.7123,55.648,55.6756,12262.0
2019-10-29 14:20:00,60.64,60.72,60.63,60.68,17820.0,55.6664,55.7398,55.6572,55.7031,17820.0
2019-10-29 14:25:00,60.68,60.69,60.62,60.64,15711.0,55.7031,55.7123,55.648,55.6664,15711.0
2019-10-29 14:30:00,60.64,60.74,60.64,60.67,8209.0,55.6664,55.7582,55.6664,55.6939,8209.0
2019-10-29 14:35:00,60.67,60.75,60.62,60.73,93109.0,55.6939,55.7674,55.648,55.749,93109.0
2019-10-29 14:40:00,60.73,60.75,60.69,60.71,16079.0,55.749,55.7674,55.7123,55.7306,16079.0
2019-10-29 14:45:00,60.71,60.73,60.62,60.63,22077.0,55.7306,55.749,55.648,55.6572,22077.0
2019-10-29 14:50:00,60.63,60.69,60.62,60.64,21364.0,55.6572,55.7123,55.648,55.6664,21364.0
2019-10-29 14:55:00,60.64,60.67,60.6,60.6,42049.0,55.6664,55.6939,55.6297,55.6297,42049.0
2019-10-29 15:00:00,60.6,60.63,60.59,60.61,28175.0,55.6297,55.6572,55.6205,55.6389,28175.0
2019-10-29 15:05:00,60.61,60.72,60.6,60.71,14561.0,55.6389,55.7398,55.6297,55.7306,14561.0
2019-10-29 15:10:00,60.71,60.73,60.63,60.67,54524.0,55.7306,55.749,55.6572,55.6939,54524.0
2019-10-29 15:15:00,60.67,60.68,60.59,60.61,29463.0,55.6939,55.7031,55.6205,55.6389,29463.0
2019-10-29 15:20:00,60.61,60.66,60.58,60.63,23647.0,55.6389,55.6847,55.6113,55.6572,23647.0
2019-10-29 15:25:00,60.64,60.64,60.44,60.48,85996.0,55.6664,55.6664,55.4828,55.5195,85996.0
2019-10-29 15:30:00,60.48,60.64,60.48,60.6,32534.0,55.5195,55.6664,55.5195,55.6297,32534.0
2019-10-29 15:35:00,60.6,60.63,60.57,60.58,19173.0,55.6297,55.6572,55.6021,55.6113,19173.0
2019-10-29 15:40:00,60.58,60.62,60.56,60.61,21808.0,55.6113,55.648,55.593,55.6389,21808.0
2019-10-29 15:45:00,60.6,60.64,60.6,60.63,42542.0,55.6297,55.6664,55.6297,55.6572,42542.0
2019-10-29 15:50:00,60.63,60.65,60.57,60.61,43887.0,55.6572,55.6756,55.6021,55.6389,43887.0
2019-10-29 15:55:00,60.61,60.61,60.39,60.42,352241.0,55.6389,55.6389,55.4369,55.4644,352241.0
2019-10-30 09:30:00,60.8,60.87,60.37,60.49,49596.0,55.8133,55.8775,55.4185,55.5287,49596.0
2019-10-30 09:35:00,60.5,60.55,60.31,60.55,22244.0,55.5379,55.5838,55.3635,55.5838,22244.0
2019-10-30 09:40:00,60.53,60.6,60.45,60.51,86778.0,55.5654,55.6297,55.492,55.5471,86778.0
2019-10-30 09:45:00,60.55,60.58,60.47,60.51,9621.0,55.5838,55.6113,55.5103,55.5471,9621.0
2019-10-30 09:50:00,60.49,60.51,60.38,60.45,23882.0,55.5287,55.5471,55.4277,55.492,23882.0
2019-10-30 09:55:00,60.48,60.49,60.26,60.27,17171.0,55.5195,55.5287,55.3176,55.3267,17171.0
2019-10-30 10:00:00,60.3,60.31,60.07,60.24,26820.0,55.3543,55.3635,55.1431,55.2992,26820.0
2019-10-30 10:05:00,60.25,60.31,60.17,60.2,17153.0,55.3084,55.3635,55.2349,55.2625,17153.0
2019-10-30 10:10:00,60.19,60.21,59.97,60.01,27943.0,55.2533,55.2717,55.0513,55.0881,27943.0
2019-10-30 10:15:00,60.0,60.28,60.0,60.24,34320.0,55.0789,55.3359,55.0789,55.2992,34320.0
2019-10-30 10:20:00,60.25,60.26,60.17,60.21,15479.0,55.3084,55.3176,55.2349,55.2717,15479.0
2019-10-30 10:25:00,60.21,60.26,60.19,60.2,55950.0,55.2717,55.3176,55.2533,55.2625,55950.0
2019-10-30 10:30:00,60.2,60.22,60.1,60.14,21670.0,55.2625,55.2808,55.1707,55.2074,21670.0
2019-10-30 10:35:00,60.14,60.29,60.14,60.28,14822.0,55.2074,55.3451,55.2074,55.3359,14822.0
2019-10-30 10:40:00,60.28,60.34,60.24,60.3,11614.0,55.3359,55.391,55.2992,55.3543,11614.0
2019-10-30 10:45:00,60.29,60.36,60.26,60.31,24260.0,55.3451,55.4094,55.3176,55.3635,24260.0
2019-10-30 10:50:00,60.32,60.33,60.26,60.29,13624.0,55.3726,55.3818,55.3176,55.3451,13624.0
2019-10-30 10:55:00,60.3,60.34,60.26,60.32,11020.0,55.3543,55.391,55.3176,55.3726,11020.0
2019-10-30 11:00:00,60.31,60.33,60.24,60.31,16515.0,55.3635,55.3818,55.2992,55.3635,16515.0
2019-10-30 11:05:00,60.34,60.34,60.21,60.28,18264.0,55.391,55.391,55.2717,55.3359,18264.0
2019-10-30 11:10:00,60.29,60.32,60.24,60.31,15021.0,55.3451,55.3726,55.2992,55.3635,15021.0
2019-10-30 11:15:00,60.28,60.32,60.22,60.3,17576.0,55.3359,55.3726,55.2808,55.3543,17576.0
2019-10-30 11:20:00,60.3,60.3,60.24,60.26,26006.0,55.3543,55.3543,55.2992,55.3176,26006.0
2019-10-30 11:25:00,60.25,60.3,60.19,60.28,27880.0,55.3084,55.3543,55.2533,55.3359,27880.0
2019-10-30 11:30:00,60.29,60.29,60.14,60.15,17594.0,55.3451,55.3451,55.2074,55.2166,17594.0
2019-10-30 11:35:00,60.14,60.21,60.13,60.18,41646.0,55.2074,55.2717,55.1982,55.2441,41646.0
2019-10-30 11:40:00,60.18,60.23,60.08,60.1,28342.0,55.2441,55.29,55.1523,55.1707,28342.0
2019-10-30 11:45:00,60.09,60.11,60.05,60.09,28091.0,55.1615,55.1799,55.1248,55.1615,28091.0
2019-10-30 11:50:00,60.08,60.1,60.05,60.07,14286.0,55.1523,55.1707,55.1248,55.1431,14286.0
2019-10-30 11:55:00,60.07,60.19,60.07,60.14,13640.0,55.1431,55.2533,55.1431,55.2074,13640.0
2019-10-30 12:00:00,60.14,60.16,60.1,60.15,10057.0,55.2074,55.2258,55.1707,55.2166,10057.0
2019-10-30 12:05:00,60.15,60.17,60.11,60.12,14048.0,55.2166,55.2349,55.1799,55.189,14048.0
2019-10-30 12:10:00,60.12,60.17,60.12,60.14,15806.0,55.189,55.2349,55.189,55.2074,15806.0
2019-10-30 12:15:00,60.13,60.14,60.09,60.1,9969.0,55.1982,55.2074,55.1615,55.1707,9969.0
2019-10-30 12:20:00,60.1,60.1,60.04,60.06,12662.0,55.1707,55.1707,55.1156,55.134,12662.0
2019-10-30 12:25:00,60.07,60.07,60.04,60.05,10090.0,55.1431,55.1431,55.1156,55.1248,10090.0
2019-10-30 12:30:00,60.06,60.08,60.04,60.05,16088.0,55.134,55.1523,55.1156,55.1248,16088.0
2019-10-30 12:35:00,60.04,60.16,60.04,60.13,23305.0,55.1156,55.2258,55.1156,55.1982,23305.0
2019-10-30 12:40:00,60.11,60.12,60.06,60.07,12442.0,55.1799,55.189,55.134,55.1431,12442.0
2019-10-30 12:45:00,60.08,60.08,59.99,59.99,14960.0,55.1523,55.1523,55.0697,55.0697,14960.0
2019-10-30 12:50:00,60.0,60.06,59.99,60.02,30218.0,55.0789,55.134,55.0697,55.0972,30218.0
2019-10-30 12:55:00,60.01,60.06,60.0,60.05,8411.0,55.0881,55.134,55.0789,55.1248,8411.0
2019-10-30 13:00:00,60.05,60.15,60.05,60.1,21044.0,55.1248,55.2166,55.1248,55.1707,21044.0
2019-10-30 13:05:00,60.09,60.09,60.02,60.03,14723.0,55.1615,55.1615,55.0972,55.1064,14723.0
2019-10-30 13:10:00,60.02,60.03,59.96,59.97,23479.0,55.0972,55.1064,55.0422,55.0513,23479.0
2019-10-30 13:15:00,59.98,60.03,59.97,60.0,13248.0,55.0605,55.1064,55.0513,55.0789,13248.0
2019-10-30 13:20:00,60.01,60.01,59.98,60.0,22946.0,55.0881,55.0881,55.0605,55.0789,22946.0
2019-10-30 13:25:00,60.0,60.01,59.97,59.98,14858.0,55.0789,55.0881,55.0513,55.0605,14858.0
2019-10-30 13:30:00,59.99,60.08,59.98,60.08,23507.0,55.0697,55.1523,55.0605,55.1523,23507.0
2019-10-30 13:35:00,60.08,60.11,60.04,60.05,23268.0,55.1523,55.1799,55.1156,55.1248,23268.0
2019-10-30 13:40:00,60.06,60.07,59.97,59.99,41663.0,55.134,55.1431,55.0513,55.0697,41663.0
2019-10-30 13:45:00,59.99,59.99,59.92,59.95,31766.0,55.0697,55.0697,55.0054,55.033,31766.0
2019-10-30 13:50:00,59.94,59.98,59.92,59.97,11451.0,55.0238,55.0605,55.0054,55.0513,11451.0
2019-10-30 13:55:00,59.98,59.99,59.85,59.88,20686.0,55.0605,55.0697,54.9412,54.9687,20686.0
2019-10-30 14:00:00,59.86,59.98,59.84,59.87,18496.0,54.9504,55.0605,54.932,54.9595,18496.0
2019-10-30 14:05:00,59.85,59.85,59.75,59.76,15326.0,54.9412,54.9412,54.8494,54.8586,15326.0
2019-10-30 14:10:00,59.75,59.92,59.75,59.91,22693.0,54.8494,55.0054,54.8494,54.9963,22693.0
2019-10-30 14:15:00,59.92,59.98,59.91,59.94,20975.0,55.0054,55.0605,54.9963,55.0238,20975.0
2019-10-30 14:20:00,59.95,59.97,59.89,59.97,26632.0,55.033,55.0513,54.9779,55.0513,26632.0
2019-10-30 14:25:00,59.95,59.96,59.88,59.91,19911.0,55.033,55.0422,54.9687,54.9963,19911.0
2019-10-30 14:30:00,59.9,59.91,59.81,59.82,20346.0,54.9871,54.9963,54.9045,54.9136,20346.0
2019-10-30 14:35:00,59.83,59.88,59.79,59.82,37005.0,54.9228,54.9687,54.8861,54.9136,37005.0
2019-10-30 14:40:00,59.83,59.86,59.79,59.84,38417.0,54.9228,54.9504,54.8861,54.932,38417.0
2019-10-30 14:45:00,59.86,59.91,59.85,59.9,17407.0,54.9504,54.9963,54.9412,54.9871,17407.0
2019-10-30 14:50:00,59.91,60.02,59.91,59.94,26036.0,54.9963,55.0972,54.9963,55.0238,26036.0
2019-10-30 14:55:00,59.96,60.02,59.95,60.02,48079.0,55.0422,55.0972,55.033,55.0972,48079.0
2019-10-30 15:00:00,60.02,60.12,60.0,60.09,40137.0,55.0972,55.189,55.0789,55.1615,40137.0
2019-10-30 15:05:00,60.1,60.13,60.07,60.11,18956.0,55.1707,55.1982,55.1431,55.1799,18956.0
2019-10-30 15:10:00,60.11,60.13,60.09,60.09,10894.0,55.1799,55.1982,55.1615,55.1615,10894.0
2019-10-30 15:15:00,60.1,60.13,60.06,60.1,37137.0,55.1707,55.1982,55.134,55.1707,37137.0
2019-10-30 15:20:00,60.1,60.15,60.07,60.08,65412.0,55.1707,55.2166,55.1431,55.1523,65412.0
2019-10-30 15:25:00,60.09,60.1,59.97,59.99,49618.0,55.1615,55.1707,55.0513,55.0697,49618.0
2019-10-30 15:30:00,59.99,60.04,59.93,59.95,76264.0,55.0697,55.1156,55.0146,55.033,76264.0
2019-10-30 15:35:00,59.94,59.97,59.88,59.96,73490.0,55.0238,55.0513,54.9687,55.0422,73490.0
2019-10-30 15:40:00,59.97,60.01,59.93,59.94,64048.0,55.0513,55.0881,55.0146,55.0238,64048.0
2019-10-30 15:45:00,59.94,59.95,59.9,59.92,114559.0,55.0238,55.033,54.9871,55.0054,114559.0
2019-10-30 15:50:00,59.92,59.96,59.91,59.93,115366.0,55.0054,55.0422,54.9963,55.0146,115366.0
2019-10-30 15:55:00,59.94,59.95,59.8,59.92,297109.0,55.0238,55.033,54.8953,55.0054,297109.0
2019-10-31 09:30:00,60.0,60.55,59.9,60.46,144640.0,55.0789,55.5838,54.9871,55.5012,144640.0
2019-10-31 09:35:00,60.42,61.0,60.37,60.92,112667.0,55.4644,55.9969,55.4185,55.9234,112667.0
2019-10-31 09:40:00,60.93,61.16,60.84,61.05,156588.0,55.9326,56.1437,55.85,56.0428,156588.0
2019-10-31 09:45:00,61.09,61.7,61.08,61.59,152287.0,56.0795,56.6395,56.0703,56.5385,152287.0
2019-10-31 09:50:00,61.57,61.94,61.57,61.8,117703.0,56.5201,56.8598,56.5201,56.7312,117703.0
2019-10-31 09:55:00,61.79,62.2,61.79,62.08,199888.0,56.7221,57.0984,56.7221,56.9883,199888.0
2019-10-31 10:00:00,62.12,62.13,61.81,62.11,121945.0,57.025,57.0342,56.7404,57.0158,121945.0
2019-10-31 10:05:00,62.09,62.15,61.68,61.72,87345.0,56.9975,57.0525,56.6211,56.6578,87345.0
2019-10-31 10:10:00,61.72,61.92,61.63,61.83,61592.0,56.6578,56.8414,56.5752,56.7588,61592.0
2019-10-31 10:15:00,61.81,62.0,61.72,61.89,97559.0,56.7404,56.9148,56.6578,56.8139,97559.0
2019-10-31 10:20:00,61.87,61.99,61.76,61.98,51256.0,56.7955,56.9057,56.6945,56.8965,51256.0
2019-10-31 10:25:00,62.0,62.17,61.94,62.15,180639.0,56.9148,57.0709,56.8598,57.0525,180639.0
2019-10-31 10:30:00,62.15,62.15,61.97,62.02,38956.0,57.0525,57.0525,56.8873,56.9332,38956.0
2019-10-31 10:35:00,61.99,62.06,61.87,62.04,28643.0,56.9057,56.9699,56.7955,56.9516,28643.0
2019-10-31 10:40:00,62.02,62.02,61.8,61.9,61236.0,56.9332,56.9332,56.7312,56.823,61236.0
2019-10-31 10:45:00,61.87,61.94,61.67,61.69,41074.0,56.7955,56.8598,56.6119,56.6303,41074.0
2019-10-31 10:50:00,61.69,61.69,61.49,61.6,27417.0,56.6303,56.6303,56.4467,56.5477,27417.0
2019-10-31 10:55:00,61.6,61.62,61.49,61.59,46932.0,56.5477,56.566,56.4467,56.5385,46932.0
2019-10-31 11:00:00,61.59,61.75,61.55,61.72,36550.0,56.5385,56.6853,56.5018,56.6578,36550.0
2019-10-31 11:05:00,61.7,61.9,61.69,61.86,33566.0,56.6395,56.823,56.6303,56.7863,33566.0
2019-10-31 11:10:00,61.84,61.94,61.76,61.8,24682.0,56.768,56.8598,56.6945,56.7312,24682.0
2019-10-31 11:15:00,61.81,61.85,61.75,61.8,44759.0,56.7404,56.7771,56.6853,56.7312,44759.0
2019-10-31 11:20:00,61.8,61.87,61.74,61.8,26798.0,56.7312,56.7955,56.6762,56.7312,26798.0
2019-10-31 11:25:00,61.82,61.82,61.69,61.71,26236.0,56.7496,56.7496,56.6303,56.6486,26236.0
2019-10-31 11:30:00,61.7,61.7,61.52,61.52,23031.0,56.6395,56.6395,56.4742,56.4742,23031.0
2019-10-31 11:35:00,61.52,61.6,61.49,61.58,15857.0,56.4742,56.5477,56.4467,56.5293,15857.0
2019-10-31 11:40:00,61.58,61.65,61.54,61.57,21338.0,56.5293,56.5936,56.4926,56.5201,21338.0
2019-10-31 11:45:00,61.56,61.58,61.51,61.58,14201.0,56.5109,56.5293,56.465,56.5293,14201.0
2019-10-31 11:50:00,61.57,61.58,61.49,61.49,157290.0,56.5201,56.5293,56.4467,56.4467,157290.0
2019-10-31 11:55:00,61.49,61.56,61.47,61.5,29195.0,56.4467,56.5109,56.4283,56.4559,29195.0
2019-10-31 12:00:00,61.5,61.53,61.16,61.17,23512.0,56.4559,56.4834,56.1437,56.1529,23512.0
2019-10-31 12:05:00,61.17,61.2,61.08,61.08,15537.0,56.1529,56.1805,56.0703,56.0703,15537.0
2019-10-31 12:10:00,61.08,61.16,61.03,61.08,20480.0,56.0703,56.1437,56.0244,56.0703,20480.0
2019-10-31 12:15:00,61.06,61.06,60.87,60.9,77181.0,56.0519,56.0519,55.8775,55.9051,77181.0
2019-10-31 12:20:00,60.9,60.98,60.87,60.93,26916.0,55.9051,55.9785,55.8775,55.9326,26916.0
2019-10-31 12:25:00,60.93,60.96,60.76,60.77,21380.0,55.9326,55.9601,55.7765,55.7857,21380.0
2019-10-31 12:30:00,60.78,60.85,60.7,60.83,33102.0,55.7949,55.8592,55.7215,55.8408,33102.0
2019-10-31 12:35:00,60.85,61.06,60.83,61.05,23020.0,55.8592,56.0519,55.8408,56.0428,23020.0
2019-10-31 12:40:00,61.07,61.27,61.06,61.21,27955.0,56.0611,56.2447,56.0519,56.1896,27955.0
2019-10-31 12:45:00,61.21,61.22,61.01,61.01,18609.0,56.1896,56.1988,56.006,56.006,18609.0
2019-10-31 12:50:00,61.03,61.14,61.02,61.07,25172.0,56.0244,56.1254,56.0152,56.0611,25172.0
2019-10-31 12:55:00,61.09,61.3,61.09,61.28,16925.0,56.0795,56.2723,56.0795,56.2539,16925.0
2019-10-31 13:00:00,61.28,61.28,61.18,61.23,17916.0,56.2539,56.2539,56.1621,56.208,17916.0
2019-10-31 13:05:00,61.25,61.32,61.25,61.25,10614.0,56.2264,56.2906,56.2264,56.2264,10614.0
2019-10-31 13:10:00,61.25,61.28,61.17,61.25,54967.0,56.2264,56.2539,56.1529,56.2264,54967.0
2019-10-31 13:15:00,61.25,61.28,61.18,61.22,15013.0,56.2264,56.2539,56.1621,56.1988,15013.0
2019-10-31 13:20:00,61.23,61.28,61.21,61.26,33757.0,56.208,56.2539,56.1896,56.2355,33757.0
2019-10-31 13:25:00,61.25,61.36,61.23,61.36,77464.0,56.2264,56.3273,56.208,56.3273,77464.0
2019-10-31 13:30:00,61.34,61.58,61.34,61.56,16823.0,56.309,56.5293,56.309,56.5109,16823.0
2019-10-31 13:35:00,61.55,61.58,61.47,61.55,13626.0,56.5018,56.5293,56.4283,56.5018,13626.0
2019-10-31 13:40:00,61.51,61.54,61.47,61.51,11370.0,56.465,56.4926,56.4283,56.465,11370.0
2019-10-31 13:45:00,61.5,61.5,61.4,61.4,9169.0,56.4559,56.4559,56.3641,56.3641,9169.0
2019-10-31 13:50:00,61.4,61.46,61.36,61.44,13281.0,56.3641,56.4191,56.3273,56.4008,13281.0
2019-10-31 13:55:00,61.46,61.49,61.41,61.48,16038.0,56.4191,56.4467,56.3732,56.4375,16038.0
2019-10-31 14:00:00,61.48,61.5,61.31,61.36,25477.0,56.4375,56.4559,56.2814,56.3273,25477.0
2019-10-31 14:05:00,61.37,61.42,61.36,61.4,7058.0,56.3365,56.3824,56.3273,56.3641,7058.0
2019-10-31 14:10:00,61.4,61.47,61.39,61.41,13240.0,56.3641,56.4283,56.3549,56.3732,13240.0
2019-10-31 14:15:00,61.42,61.48,61.31,61.31,19874.0,56.3824,56.4375,56.2814,56.2814,19874.0
2019-10-31 14:20:00,61.31,61.32,61.06,61.07,151324.0,56.2814,56.2906,56.0519,56.0611,151324.0
2019-10-31 14:25:00,61.07,61.19,61.02,61.19,19463.0,56.0611,56.1713,56.0152,56.1713,19463.0
2019-10-31 14:30:00,61.18,61.32,61.16,61.23,13769.0,56.1621,56.2906,56.1437,56.208,13769.0
2019-10-31 14:35:00,61.24,61.28,61.11,61.15,63284.0,56.2172,56.2539,56.0978,56.1346,63284.0
2019-10-31 14:40:00,61.14,61.14,60.98,61.02,20856.0,56.1254,56.1254,55.9785,56.0152,20856.0
2019-10-31 14:45:00,61.01,61.1,60.97,61.09,123034.0,56.006,56.0887,55.9693,56.0795,123034.0
2019-10-31 14:50:00,61.08,61.14,61.05,61.08,50384.0,56.0703,56.1254,56.0428,56.0703,50384.0
2019-10-31 14:55:00,61.09,61.09,60.95,61.0,22025.0,56.0795,56.0795,55.951,55.9969,22025.0
2019-10-31 15:00:00,61.0,61.03,60.92,60.99,111058.0,55.9969,56.0244,55.9234,55.9877,111058.0
2019-10-31 15:05:00,60.98,60.98,60.9,60.9,20572.0,55.9785,55.9785,55.9051,55.9051,20572.0
2019-10-31 15:10:00,60.9,61.07,60.89,61.02,58939.0,55.9051,56.0611,55.8959,56.0152,58939.0
2019-10-31 15:15:00,61.02,61.1,61.02,61.1,53632.0,56.0152,56.0887,56.0152,56.0887,53632.0
2019-10-31 15:20:00,61.1,61.13,61.0,61.01,26970.0,56.0887,56.1162,55.9969,56.006,26970.0
2019-10-31 15:25:00,61.02,61.1,60.99,61.1,26156.0,56.0152,56.0887,55.9877,56.0887,26156.0
2019-10-31 15:30:00,61.1,61.13,61.05,61.07,57848.0,56.0887,56.1162,56.0428,56.0611,57848.0
2019-10-31 15:35:00,61.06,61.07,60.91,60.92,49139.0,56.0519,56.0611,55.9142,55.9234,49139.0
2019-10-31 15:40:00,60.93,60.94,60.89,60.93,58490.0,55.9326,55.9418,55.8959,55.9326,58490.0
2019-10-31 15:45:00,60.93,60.93,60.83,60.84,80115.0,55.9326,55.9326,55.8408,55.85,80115.0
2019-10-31 15:50:00,60.83,60.84,60.75,60.79,139041.0,55.8408,55.85,55.7674,55.8041,139041.0
2019-10-31 15:55:00,60.79,61.01,60.69,60.98,364121.0,55.8041,56.006,55.7123,55.9785,364121.0
2019-11-01 09:30:00,61.39,61.67,60.99,60.99,71273.0,56.3549,56.6119,55.9877,55.9877,71273.0
2019-11-01 09:35:00,61.04,61.15,60.93,61.03,30050.0,56.0336,56.1346,55.9326,56.0244,30050.0
2019-11-01 09:40:00,61.04,61.22,61.04,61.17,94046.0,56.0336,56.1988,56.0336,56.1529,94046.0
2019-11-01 09:45:00,61.18,61.3,61.11,61.16,44721.0,56.1621,56.2723,56.0978,56.1437,44721.0
2019-11-01 09:50:00,61.16,61.16,60.94,61.06,45018.0,56.1437,56.1437,55.9418,56.0519,45018.0
2019-11-01 09:55:00,61.08,61.11,60.94,61.08,55834.0,56.0703,56.0978,55.9418,56.0703,55834.0
2019-11-01 10:00:00,61.03,61.12,60.98,61.07,32060.0,56.0244,56.107,55.9785,56.0611,32060.0
2019-11-01 10:05:00,61.05,61.11,60.97,61.01,41977.0,56.0428,56.0978,55.9693,56.006,41977.0
2019-11-01 10:10:00,61.03,61.15,61.01,61.08,78759.0,56.0244,56.1346,56.006,56.0703,78759.0
2019-11-01 10:15:00,61.08,61.1,60.93,60.95,45582.0,56.0703,56.0887,55.9326,55.951,45582.0
2019-11-01 10:20:00,60.97,61.0,60.89,60.99,32483.0,55.9693,55.9969,55.8959,55.9877,32483.0
2019-11-01 10:25:00,61.0,61.1,60.97,61.08,27048.0,55.9969,56.0887,55.9693,56.0703,27048.0
2019-11-01 10:30:00,61.07,61.11,60.99,61.0,13993.0,56.0611,56.0978,55.9877,55.9969,13993.0
2019-11-01 10:35:00,61.01,61.06,60.96,60.98,17436.0,56.006,56.0519,55.9601,55.9785,17436.0
2019-11-01 10:40:00,60.99,61.09,60.91,61.07,20370.0,55.9877,56.0795,55.9142,56.0611,20370.0
2019-11-01 10:45:00,61.07,61.09,61.0,61.0,16776.0,56.0611,56.0795,55.9969,55.9969,16776.0
2019-11-01 10:50:00,61.02,61.04,60.88,60.99,27207.0,56.0152,56.0336,55.8867,55.9877,27207.0
2019-11-01 10:55:00,60.99,61.02,60.87,60.88,13969.0,55.9877,56.0152,55.8775,55.8867,13969.0
2019-11-01 11:00:00,60.89,60.99,60.89,60.96,12448.0,55.8959,55.9877,55.8959,55.9601,12448.0
2019-11-01 11:05:00,60.95,61.02,60.95,60.97,12456.0,55.951,56.0152,55.951,55.9693,12456.0
2019-11-01 11:10:00,60.98,61.08,60.96,61.04,14772.0,55.9785,56.0703,55.9601,56.0336,14772.0
2019-11-01 11:15:00,61.04,61.05,61.01,61.04,13062.0,56.0336,56.0428,56.006,56.0336,13062.0
2019-11-01 11:20:00,61.05,61.05,60.95,60.98,17412.0,56.0428,56.0428,55.951,55.9785,17412.0
2019-11-01 11:25:00,60.97,60.97,60.89,60.92,11155.0,55.9693,55.9693,55.8959,55.9234,11155.0
2019-11-01 11:30:00,60.92,60.98,60.92,60.95,9134.0,55.9234,55.9785,55.9234,55.951,9134.0
2019-11-01 11:35:00,60.95,60.98,60.95,60.95,8052.0,55.951,55.9785,55.951,55.951,8052.0
2019-11-01 11:40:00,60.97,61.03,60.97,61.0,14068.0,55.9693,56.0244,55.9693,55.9969,14068.0
2019-11-01 11:45:00,61.02,61.11,61.0,61.1,18584.0,56.0152,56.0978,55.9969,56.0887,18584.0
2019-11-01 11:50:00,61.1,61.14,61.07,61.13,11646.0,56.0887,56.1254,56.0611,56.1162,11646.0
2019-11-01 11:55:00,61.14,61.18,61.13,61.15,13770.0,56.1254,56.1621,56.1162,56.1346,13770.0
2019-11-01 12:00:00,61.15,61.16,61.08,61.08,72827.0,56.1346,56.1437,56.0703,56.0703,72827.0
2019-11-01 12:05:00,61.08,61.08,60.98,61.05,14384.0,56.0703,56.0703,55.9785,56.0428,14384.0
2019-11-01 12:10:00,61.05,61.05,60.96,60.99,13174.0,56.0428,56.0428,55.9601,55.9877,13174.0
2019-11-01 12:15:00,60.98,61.06,60.97,61.05,12377.0,55.9785,56.0519,55.9693,56.0428,12377.0
2019-11-01 12:20:00,61.04,61.11,61.04,61.11,17871.0,56.0336,56.0978,56.0336,56.0978,17871.0
2019-11-01 12:25:00,61.1,61.1,61.06,61.06,8166.0,56.0887,56.0887,56.0519,56.0519,8166.0
2019-11-01 12:30:00,61.07,61.11,61.07,61.08,51394.0,56.0611,56.0978,56.0611,56.0703,51394.0
2019-11-01 12:35:00,61.09,61.09,61.02,61.04,16495.0,56.0795,56.0795,56.0152,56.0336,16495.0
2019-11-01 12:40:00,61.04,61.08,61.0,61.02,22494.0,56.0336,56.0703,55.9969,56.0152,22494.0
2019-11-01 12:45:00,61.04,61.04,60.98,60.98,12084.0,56.0336,56.0336,55.9785,55.9785,12084.0
2019-11-01 12:50:00,60.97,60.99,60.96,60.99,18694.0,55.9693,55.9877,55.9601,55.9877,18694.0
2019-11-01 12:55:00,60.98,61.03,60.95,60.96,13865.0,55.9785,56.0244,55.951,55.9601,13865.0
2019-11-01 13:00:00,60.94,60.99,60.93,60.94,9446.0,55.9418,55.9877,55.9326,55.9418,9446.0
2019-11-01 13:05:00,60.94,60.94,60.9,60.92,15247.0,55.9418,55.9418,55.9051,55.9234,15247.0
2019-11-01 13:10:00,60.93,60.97,60.91,60.96,13022.0,55.9326,55.9693,55.9142,55.9601,13022.0
2019-11-01 13:15:00,60.97,61.0,60.95,60.95,17428.0,55.9693,55.9969,55.951,55.951,17428.0
2019-11-01 13:20:00,60.95,60.99,60.93,60.95,22458.0,55.951,55.9877,55.9326,55.951,22458.0
2019-11-01 13:25:00,60.96,61.07,60.96,61.01,152012.0,55.9601,56.0611,55.9601,56.006,152012.0
2019-11-01 13:30:00,61.01,61.07,60.97,61.05,66685.0,56.006,56.0611,55.9693,56.0428,66685.0
2019-11-01 13:35:00,61.05,61.21,61.04,61.21,43424.0,56.0428,56.1896,56.0336,56.1896,43424.0
2019-11-01 13:40:00,61.19,61.21,61.17,61.19,12603.0,56.1713,56.1896,56.1529,56.1713,12603.0
2019-11-01 13:45:00,61.19,61.25,61.19,61.23,17485.0,56.1713,56.2264,56.1713,56.208,17485.0
2019-11-01 13:50:00,61.23,61.24,61.18,61.19,13685.0,56.208,56.2172,56.1621,56.1713,13685.0
2019-11-01 13:55:00,61.19,61.19,61.11,61.18,12326.0,56.1713,56.1713,56.0978,56.1621,12326.0
2019-11-01 14:00:00,61.19,61.24,61.16,61.24,26262.0,56.1713,56.2172,56.1437,56.2172,26262.0
2019-11-01 14:05:00,61.25,61.29,61.22,61.22,18111.0,56.2264,56.2631,56.1988,56.1988,18111.0
2019-11-01 14:10:00,61.22,61.23,61.17,61.2,31191.0,56.1988,56.208,56.1529,56.1805,31191.0
2019-11-01 14:15:00,61.21,61.22,61.15,61.16,14346.0,56.1896,56.1988,56.1346,56.1437,14346.0
2019-11-01 14:20:00,61.15,61.21,61.15,61.2,23027.0,56.1346,56.1896,56.1346,56.1805,23027.0
2019-11-01 14:25:00,61.2,61.23,61.18,61.21,22598.0,56.1805,56.208,56.1621,56.1896,22598.0
2019-11-01 14:30:00,61.22,61.27,61.21,61.27,11427.0,56.1988,56.2447,56.1896,56.2447,11427.0
2019-11-01 14:35:00,61.27,61.34,61.26,61.3,14468.0,56.2447,56.309,56.2355,56.2723,14468.0
2019-11-01 14:40:00,61.3,61.34,61.29,61.29,13853.0,56.2723,56.309,56.2631,56.2631,13853.0
2019-11-01 14:45:00,61.3,61.32,61.28,61.3,14483.0,56.2723,56.2906,56.2539,56.2723,14483.0
2019-11-01 14:50:00,61.3,61.35,61.25,61.26,23934.0,56.2723,56.3182,56.2264,56.2355,23934.0
2019-11-01 14:55:00,61.26,61.26,61.2,61.25,23942.0,56.2355,56.2355,56.1805,56.2264,23942.0
2019-11-01 15:00:00,61.25,61.26,61.2,61.21,11526.0,56.2264,56.2355,56.1805,56.1896,11526.0
2019-11-01 15:05:00,61.21,61.26,61.2,61.26,19771.0,56.1896,56.2355,56.1805,56.2355,19771.0
2019-11-01 15:10:00,61.26,61.29,61.22,61.24,101556.0,56.2355,56.2631,56.1988,56.2172,101556.0
2019-11-01 15:15:00,61.25,61.25,61.2,61.25,38914.0,56.2264,56.2264,56.1805,56.2264,38914.0
2019-11-01 15:20:00,61.25,61.25,61.16,61.18,24179.0,56.2264,56.2264,56.1437,56.1621,24179.0
2019-11-01 15:25:00,61.17,61.21,61.15,61.18,20550.0,56.1529,56.1896,56.1346,56.1621,20550.0
2019-11-01 15:30:00,61.18,61.22,61.14,61.22,27196.0,56.1621,56.1988,56.1254,56.1988,27196.0
2019-11-01 15:35:00,61.22,61.24,61.21,61.24,22841.0,56.1988,56.2172,56.1896,56.2172,22841.0
2019-11-01 15:40:00,61.24,61.24,61.22,61.23,23306.0,56.2172,56.2172,56.1988,56.208,23306.0
2019-11-01 15:45:00,61.22,61.24,61.18,61.23,50544.0,56.1988,56.2172,56.1621,56.208,50544.0
2019-11-01 15:50:00,61.24,61.26,61.2,61.26,70100.0,56.2172,56.2355,56.1805,56.2355,70100.0
2019-11-01 15:55:00,61.18,61.34,61.18,61.22,281790.0,56.1621,56.309,56.1621,56.1988,281790.0
2019-11-04 09:30:00,61.47,61.6,61.35,61.42,62548.0,56.4283,56.5477,56.3182,56.3824,62548.0
2019-11-04 09:35:00,61.44,61.67,61.44,61.6,26774.0,56.4008,56.6119,56.4008,56.5477,26774.0
2019-11-04 09:40:00,61.59,61.63,61.49,61.51,33755.0,56.5385,56.5752,56.4467,56.465,33755.0
2019-11-04 09:45:00,61.53,61.6,61.41,61.52,95803.0,56.4834,56.5477,56.3732,56.4742,95803.0
2019-11-04 09:50:00,61.51,61.76,61.48,61.72,47430.0,56.465,56.6945,56.4375,56.6578,47430.0
2019-11-04 09:55:00,61.73,61.75,61.59,61.59,26902.0,56.667,56.6853,56.5385,56.5385,26902.0
2019-11-04 10:00:00,61.63,61.64,61.47,61.55,60816.0,56.5752,56.5844,56.4283,56.5018,60816.0
2019-11-04 10:05:00,61.56,61.63,61.56,61.61,19279.0,56.5109,56.5752,56.5109,56.5568,19279.0
2019-11-04 10:10:00,61.6,61.65,61.58,61.58,14515.0,56.5477,56.5936,56.5293,56.5293,14515.0
2019-11-04 10:15:00,61.58,61.61,61.53,61.58,16866.0,56.5293,56.5568,56.4834,56.5293,16866.0
2019-11-04 10:20:00,61.59,61.63,61.56,61.61,18856.0,56.5385,56.5752,56.5109,56.5568,18856.0
2019-11-04 10:25:00,61.61,61.61,61.48,61.5,24157.0,56.5568,56.5568,56.4375,56.4559,24157.0
2019-11-04 10:30:00,61.5,61.52,61.47,61.5,15487.0,56.4559,56.4742,56.4283,56.4559,15487.0
2019-11-04 10:35:00,61.49,61.52,61.46,61.49,11992.0,56.4467,56.4742,56.4191,56.4467,11992.0
2019-11-04 10:40:00,61.48,61.57,61.47,61.5,23316.0,56.4375,56.5201,56.4283,56.4559,23316.0
2019-11-04 10:45:00,61.51,61.58,61.47,61.53,15370.0,56.465,56.5293,56.4283,56.4834,15370.0
2019-11-04 10:50:00,61.54,61.58,61.49,61.53,12394.0,56.4926,56.5293,56.4467,56.4834,12394.0
2019-11-04 10:55:00,61.54,61.61,61.53,61.59,12590.0,56.4926,56.5568,56.4834,56.5385,12590.0
2019-11-04 11:00:00,61.59,61.63,61.56,61.61,74728.0,56.5385,56.5752,56.5109,56.5568,74728.0
2019-11-04 11:05:00,61.61,61.65,61.48,61.58,110148.0,56.5568,56.5936,56.4375,56.5293,110148.0
2019-11-04 11:10:00,61.6,61.6,61.53,61.56,27532.0,56.5477,56.5477,56.4834,56.5109,27532.0
2019-11-04 11:15:00,61.56,61.58,61.53,61.58,18386.0,56.5109,56.5293,56.4834,56.5293,18386.0
2019-11-04 11:20:00,61.58,61.59,61.51,61.55,14429.0,56.5293,56.5385,56.465,56.5018,14429.0
2019-11-04 11:25:00,61.55,61.58,61.53,61.54,16164.0,56.5018,56.5293,56.4834,56.4926,16164.0
2019-11-04 11:30:00,61.54,61.6,61.53,61.58,15442.0,56.4926,56.5477,56.4834,56.5293,15442.0
2019-11-04 11:35:00,61.58,61.58,61.53,61.58,13771.0,56.5293,56.5293,56.4834,56.5293,13771.0
2019-11-04 11:40:00,61.57,61.57,61.5,61.57,51767.0,56.5201,56.5201,56.4559,56.5201,51767.0
2019-11-04 11:45:00,61.57,61.58,61.55,61.55,17071.0,56.5201,56.5293,56.5018,56.5018,17071.0
2019-11-04 11:50:00,61.56,61.58,61.5,61.54,16118.0,56.5109,56.5293,56.4559,56.4926,16118.0
2019-11-04 11:55:00,61.54,61.54,61.49,61.51,10016.0,56.4926,56.4926,56.4467,56.465,10016.0
2019-11-04 12:00:00,61.52,61.54,61.49,61.51,24396.0,56.4742,56.4926,56.4467,56.465,24396.0
2019-11-04 12:05:00,61.51,61.61,61.5,61.56,15915.0,56.465,56.5568,56.4559,56.5109,15915.0
2019-11-04 12:10:00,61.56,61.6,61.56,61.57,26810.0,56.5109,56.5477,56.5109,56.5201,26810.0
2019-11-04 12:15:00,61.57,61.6,61.55,61.6,19797.0,56.5201,56.5477,56.5018,56.5477,19797.0
2019-11-04 12:20:00,61.59,61.63,61.53,61.59,162774.0,56.5385,56.5752,56.4834,56.5385,162774.0
2019-11-04 12:25:00,61.59,61.72,61.58,61.71,126328.0,56.5385,56.6578,56.5293,56.6486,126328.0
2019-11-04 12:30:00,61.72,61.82,61.71,61.78,53713.0,56.6578,56.7496,56.6486,56.7129,53713.0
2019-11-04 12:35:00,61.78,61.79,61.76,61.79,24057.0,56.7129,56.7221,56.6945,56.7221,24057.0
2019-11-04 12:40:00,61.79,61.95,61.77,61.93,107638.0,56.7221,56.8689,56.7037,56.8506,107638.0
2019-11-04 12:45:00,61.95,61.97,61.9,61.92,40049.0,56.8689,56.8873,56.823,56.8414,40049.0
2019-11-04 12:50:00,61.92,61.95,61.91,61.94,16446.0,56.8414,56.8689,56.8322,56.8598,16446.0
2019-11-04 12:55:00,61.94,61.97,61.93,61.97,10567.0,56.8598,56.8873,56.8506,56.8873,10567.0
2019-11-04 13:00:00,61.97,62.0,61.93,61.95,54137.0,56.8873,56.9148,56.8506,56.8689,54137.0
2019-11-04 13:05:00,61.95,61.95,61.91,61.95,13896.0,56.8689,56.8689,56.8322,56.8689,13896.0
2019-11-04 13:10:00,61.95,62.0,61.92,61.99,17788.0,56.8689,56.9148,56.8414,56.9057,17788.0
2019-11-04 13:15:00,61.99,62.04,61.92,61.92,23832.0,56.9057,56.9516,56.8414,56.8414,23832.0
2019-11-04 13:20:00,61.92,61.92,61.84,61.84,20084.0,56.8414,56.8414,56.768,56.768,20084.0
2019-11-04 13:25:00,61.82,61.83,61.79,61.82,12555.0,56.7496,56.7588,56.7221,56.7496,12555.0
2019-11-04 13:30:00,61.82,61.85,61.81,61.85,13982.0,56.7496,56.7771,56.7404,56.7771,13982.0
2019-11-04 13:35:00,61.85,61.92,61.85,61.9,8337.0,56.7771,56.8414,56.7771,56.823,8337.0
2019-11-04 13:40:00,61.89,61.96,61.88,61.9,18484.0,56.8139,56.8781,56.8047,56.823,18484.0
2019-11-04 13:45:00,61.9,61.96,61.88,61.95,57905.0,56.823,56.8781,56.8047,56.8689,57905.0
2019-11-04 13:50:00,61.95,62.01,61.94,62.0,43488.0,56.8689,56.924,56.8598,56.9148,43488.0
2019-11-04 13:55:00,62.0,62.07,62.0,62.05,16758.0,56.9148,56.9791,56.9148,56.9607,16758.0
2019-11-04 14:00:00,62.05,62.06,62.01,62.02,10920.0,56.9607,56.9699,56.924,56.9332,10920.0
2019-11-04 14:05:00,62.02,62.05,62.0,62.05,19889.0,56.9332,56.9607,56.9148,56.9607,19889.0
2019-11-04 14:10:00,62.04,62.06,62.01,62.06,12075.0,56.9516,56.9699,56.924,56.9699,12075.0
2019-11-04 14:15:00,62.06,62.11,62.03,62.11,14508.0,56.9699,57.0158,56.9424,57.0158,14508.0
2019-11-04 14:20:00,62.11,62.13,62.07,62.07,17410.0,57.0158,57.0342,56.9791,56.9791,17410.0
2019-11-04 14:25:00,62.08,62.12,62.06,62.08,15742.0,56.9883,57.025,56.9699,56.9883,15742.0
2019-11-04 14:30:00,62.09,62.12,62.06,62.09,24481.0,56.9975,57.025,56.9699,56.9975,24481.0
2019-11-04 14:35:00,62.08,62.09,62.04,62.08,32723.0,56.9883,56.9975,56.9516,56.9883,32723.0
2019-11-04 14:40:00,62.08,62.14,62.07,62.13,13904.0,56.9883,57.0434,56.9791,57.0342,13904.0
2019-11-04 14:45:00,62.14,62.14,62.09,62.1,27798.0,57.0434,57.0434,56.9975,57.0066,27798.0
2019-11-04 14:50:00,62.1,62.1,62.03,62.05,40914.0,57.0066,57.0066,56.9424,56.9607,40914.0
2019-11-04 14:55:00,62.06,62.08,62.04,62.07,26336.0,56.9699,56.9883,56.9516,56.9791,26336.0
2019-11-04 15:00:00,62.07,62.07,62.04,62.05,21507.0,56.9791,56.9791,56.9516,56.9607,21507.0
2019-11-04 15:05:00,62.06,62.07,62.05,62.07,24789.0,56.9699,56.9791,56.9607,56.9791,24789.0
2019-11-04 15:10:00,62.07,62.08,62.0,62.02,39543.0,56.9791,56.9883,56.9148,56.9332,39543.0
2019-11-04 15:15:00,62.02,62.13,62.01,62.12,68973.0,56.9332,57.0342,56.924,57.025,68973.0
2019-11-04 15:20:00,62.12,62.13,62.1,62.11,13705.0,57.025,57.0342,57.0066,57.0158,13705.0
2019-11-04 15:25:00,62.1,62.14,62.1,62.11,37365.0,57.0066,57.0434,57.0066,57.0158,37365.0
2019-11-04 15:30:00,62.11,62.15,62.08,62.1,86811.0,57.0158,57.0525,56.9883,57.0066,86811.0
2019-11-04 15:35:00,62.1,62.12,62.08,62.09,25116.0,57.0066,57.025,56.9883,56.9975,25116.0
2019-11-04 15:40:00,62.1,62.12,62.05,62.07,55817.0,57.0066,57.025,56.9607,56.9791,55817.0
2019-11-04 15:45:00,62.07,62.1,62.05,62.08,59277.0,56.9791,57.0066,56.9607,56.9883,59277.0
2019-11-04 15:50:00,62.09,62.12,62.06,62.08,124336.0,56.9975,57.025,56.9699,56.9883,124336.0
2019-11-04 15:55:00,62.09,62.1,62.0,62.07,169636.0,56.9975,57.0066,56.9148,56.9791,169636.0
2019-11-05 09:30:00,62.15,62.2,61.91,61.93,111718.0,57.0525,57.0984,56.8322,56.8506,111718.0
2019-11-05 09:35:00,61.93,61.97,61.65,61.65,31218.0,56.8506,56.8873,56.5936,56.5936,31218.0
2019-11-05 09:40:00,61.63,61.74,61.47,61.49,37477.0,56.5752,56.6762,56.4283,56.4467,37477.0
2019-11-05 09:45:00,61.48,61.49,61.36,61.41,16960.0,56.4375,56.4467,56.3273,56.3732,16960.0
2019-11-05 09:50:00,61.41,61.67,61.41,61.67,7095.0,56.3732,56.6119,56.3732,56.6119,7095.0
2019-11-05 09:55:00,61.67,61.8,61.66,61.69,13396.0,56.6119,56.7312,56.6027,56.6303,13396.0
2019-11-05 10:00:00,61.71,61.91,61.69,61.8,12890.0,56.6486,56.8322,56.6303,56.7312,12890.0
2019-11-05 10:05:00,61.8,61.82,61.68,61.72,13097.0,56.7312,56.7496,56.6211,56.6578,13097.0
2019-11-05 10:10:00,61.71,61.71,61.52,61.66,10730.0,56.6486,56.6486,56.4742,56.6027,10730.0
2019-11-05 10:15:00,61.66,61.7,61.59,61.65,9839.0,56.6027,56.6395,56.5385,56.5936,9839.0
2019-11-05 10:20:00,61.64,61.68,61.64,61.66,13540.0,56.5844,56.6211,56.5844,56.6027,13540.0
2019-11-05 10:25:00,61.65,61.76,61.64,61.73,19792.0,56.5936,56.6945,56.5844,56.667,19792.0
2019-11-05 10:30:00,61.73,61.81,61.72,61.79,18069.0,56.667,56.7404,56.6578,56.7221,18069.0
2019-11-05 10:35:00,61.79,61.82,61.76,61.79,19655.0,56.7221,56.7496,56.6945,56.7221,19655.0
2019-11-05 10:40:00,61.78,61.79,61.69,61.69,17936.0,56.7129,56.7221,56.6303,56.6303,17936.0
2019-11-05 10:45:00,61.69,61.7,61.65,61.68,33594.0,56.6303,56.6395,56.5936,56.6211,33594.0
2019-11-05 10:50:00,61.68,61.72,61.6,61.64,41381.0,56.6211,56.6578,56.5477,56.5844,41381.0
2019-11-05 10:55:00,61.65,61.74,61.64,61.73,16626.0,56.5936,56.6762,56.5844,56.667,16626.0
2019-11-05 11:00:00,61.74,61.79,61.74,61.76,19832.0,56.6762,56.7221,56.6762,56.6945,19832.0
2019-11-05 11:05:00,61.76,61.82,61.73,61.8,28404.0,56.6945,56.7496,56.667,56.7312,28404.0
2019-11-05 11:10:00,61.8,61.8,61.73,61.74,32241.0,56.7312,56.7312,56.667,56.6762,32241.0
2019-11-05 11:15:00,61.74,61.76,61.63,61.63,21098.0,56.6762,56.6945,56.5752,56.5752,21098.0
2019-11-05 11:20:00,61.62,61.72,61.59,61.67,86055.0,56.566,56.6578,56.5385,56.6119,86055.0
2019-11-05 11:25:00,61.66,61.7,61.65,61.7,7571.0,56.6027,56.6395,56.5936,56.6395,7571.0
2019-11-05 11:30:00,61.71,61.76,61.67,61.73,12799.0,56.6486,56.6945,56.6119,56.667,12799.0
2019-11-05 11:35:00,61.73,61.76,61.71,61.73,11714.0,56.667,56.6945,56.6486,56.667,11714.0
2019-11-05 11:40:00,61.72,61.76,61.72,61.75,11891.0,56.6578,56.6945,56.6578,56.6853,11891.0
2019-11-05 11:45:00,61.76,61.77,61.73,61.76,17659.0,56.6945,56.7037,56.667,56.6945,17659.0
2019-11-05 11:50:00,61.75,61.84,61.75,61.84,6210.0,56.6853,56.768,56.6853,56.768,6210.0
2019-11-05 11:55:00,61.84,61.89,61.83,61.86,14407.0,56.768,56.8139,56.7588,56.7863,14407.0
2019-11-05 12:00:00,61.85,61.91,61.83,61.91,13823.0,56.7771,56.8322,56.7588,56.8322,13823.0
2019-11-05 12:05:00,61.91,61.94,61.89,61.91,8608.0,56.8322,56.8598,56.8139,56.8322,8608.0
2019-11-05 12:10:00,61.91,61.91,61.88,61.89,9347.0,56.8322,56.8322,56.8047,56.8139,9347.0
2019-11-05 12:15:00,61.89,61.94,61.88,61.89,12133.0,56.8139,56.8598,56.8047,56.8139,12133.0
2019-11-05 12:20:00,61.89,61.9,61.83,61.84,35751.0,56.8139,56.823,56.7588,56.768,35751.0
2019-11-05 12:25:00,61.84,61.85,61.77,61.78,7699.0,56.768,56.7771,56.7037,56.7129,7699.0
2019-11-05 12:30:00,61.78,61.8,61.76,61.78,17899.0,56.7129,56.7312,56.6945,56.7129,17899.0
2019-11-05 12:35:00,61.79,61.86,61.79,61.82,5928.0,56.7221,56.7863,56.7221,56.7496,5928.0
2019-11-05 12:40:00,61.81,61.85,61.79,61.82,6019.0,56.7404,56.7771,56.7221,56.7496,6019.0
2019-11-05 12:45:00,61.84,61.86,61.83,61.86,3933.0,56.768,56.7863,56.7588,56.7863,3933.0
2019-11-05 12:50:00,61.86,61.9,61.84,61.88,5728.0,56.7863,56.823,56.768,56.8047,5728.0
2019-11-05 12:55:00,61.89,61.89,61.86,61.87,8531.0,56.8139,56.8139,56.7863,56.7955,8531.0
2019-11-05 13:00:00,61.87,61.88,61.84,61.88,10208.0,56.7955,56.8047,56.768,56.8047,10208.0
2019-11-05 13:05:00,61.88,61.92,61.86,61.89,6980.0,56.8047,56.8414,56.7863,56.8139,6980.0
2019-11-05 13:10:00,61.89,61.91,61.88,61.9,8578.0,56.8139,56.8322,56.8047,56.823,8578.0
2019-11-05 13:15:00,61.91,61.98,61.9,61.96,10680.0,56.8322,56.8965,56.823,56.8781,10680.0
2019-11-05 13:20:00,61.95,61.95,61.9,61.93,6660.0,56.8689,56.8689,56.823,56.8506,6660.0
2019-11-05 13:25:00,61.93,61.95,61.91,61.95,6284.0,56.8506,56.8689,56.8322,56.8689,6284.0
2019-11-05 13:30:00,61.95,61.95,61.9,61.95,11432.0,56.8689,56.8689,56.823,56.8689,11432.0
2019-11-05 13:35:00,61.94,62.01,61.93,62.0,60279.0,56.8598,56.924,56.8506,56.9148,60279.0
2019-11-05 13:40:00,62.0,62.02,61.96,61.97,25382.0,56.9148,56.9332,56.8781,56.8873,25382.0
2019-11-05 13:45:00,61.97,61.98,61.91,61.94,10592.0,56.8873,56.8965,56.8322,56.8598,10592.0
2019-11-05 13:50:00,61.92,61.95,61.91,61.95,7577.0,56.8414,56.8689,56.8322,56.8689,7577.0
2019-11-05 13:55:00,61.96,61.96,61.91,61.92,7577.0,56.8781,56.8781,56.8322,56.8414,7577.0
2019-11-05 14:00:00,61.91,61.93,61.87,61.9,8046.0,56.8322,56.8506,56.7955,56.823,8046.0
2019-11-05 14:05:00,61.91,61.96,61.9,61.96,6037.0,56.8322,56.8781,56.823,56.8781,6037.0
2019-11-05 14:10:00,61.96,61.97,61.93,61.94,6631.0,56.8781,56.8873,56.8506,56.8598,6631.0
2019-11-05 14:15:00,61.95,61.97,61.95,61.97,3455.0,56.8689,56.8873,56.8689,56.8873,3455.0
2019-11-05 14:20:00,61.97,61.98,61.94,61.96,6204.0,56.8873,56.8965,56.8598,56.8781,6204.0
2019-11-05 14:25:00,61.96,61.97,61.94,61.96,5202.0,56.8781,56.8873,56.8598,56.8781,5202.0
2019-11-05 14:30:00,61.95,61.97,61.91,61.94,12762.0,56.8689,56.8873,56.8322,56.8598,12762.0
2019-11-05 14:35:00,61.94,61.95,61.89,61.89,11433.0,56.8598,56.8689,56.8139,56.8139,11433.0
2019-11-05 14:40:00,61.89,61.89,61.86,61.89,10123.0,56.8139,56.8139,56.7863,56.8139,10123.0
2019-11-05 14:45:00,61.89,61.89,61.84,61.85,8013.0,56.8139,56.8139,56.768,56.7771,8013.0
2019-11-05 14:50:00,61.86,61.87,61.83,61.85,8163.0,56.7863,56.7955,56.7588,56.7771,8163.0
2019-11-05 14:55:00,61.85,61.88,61.83,61.84,19008.0,56.7771,56.8047,56.7588,56.768,19008.0
2019-11-05 15:00:00,61.83,61.85,61.81,61.85,35056.0,56.7588,56.7771,56.7404,56.7771,35056.0
2019-11-05 15:05:00,61.84,61.84,61.81,61.83,10867.0,56.768,56.768,56.7404,56.7588,10867.0
2019-11-05 15:10:00,61.82,61.82,61.77,61.78,6778.0,56.7496,56.7496,56.7037,56.7129,6778.0
2019-11-05 15:15:00,61.77,61.78,61.73,61.78,21097.0,56.7037,56.7129,56.667,56.7129,21097.0
2019-11-05 15:20:00,61.77,61.82,61.77,61.82,14411.0,56.7037,56.7496,56.7037,56.7496,14411.0
2019-11-05 15:25:00,61.82,61.82,61.77,61.78,14028.0,56.7496,56.7496,56.7037,56.7129,14028.0
2019-11-05 15:30:00,61.78,61.78,61.7,61.76,37085.0,56.7129,56.7129,56.6395,56.6945,37085.0
2019-11-05 15:35:00,61.77,61.87,61.76,61.86,22743.0,56.7037,56.7955,56.6945,56.7863,22743.0
2019-11-05 15:40:00,61.86,61.93,61.84,61.93,32479.0,56.7863,56.8506,56.768,56.8506,32479.0
2019-11-05 15:45:00,61.93,61.95,61.89,61.91,57374.0,56.8506,56.8689,56.8139,56.8322,57374.0
2019-11-05 15:50:00,61.9,62.0,61.84,61.96,105899.0,56.823,56.9148,56.768,56.8781,105899.0
2019-11-05 15:55:00,61.97,61.97,61.87,61.94,187693.0,56.8873,56.8873,56.7955,56.8598,187693.0
2019-11-06 09:30:00,62.0,62.07,61.89,62.05,39338.0,56.9148,56.9791,56.8139,56.9607,39338.0
2019-11-06 09:35:00,62.04,62.05,61.94,61.97,5900.0,56.9516,56.9607,56.8598,56.8873,5900.0
2019-11-06 09:40:00,61.99,62.11,61.99,62.1,15586.0,56.9057,57.0158,56.9057,57.0066,15586.0
2019-11-06 09:45:00,62.13,62.16,62.06,62.09,16107.0,57.0342,57.0617,56.9699,56.9975,16107.0
2019-11-06 09:50:00,62.13,62.19,62.07,62.08,15899.0,57.0342,57.0893,56.9791,56.9883,15899.0
2019-11-06 09:55:00,62.09,62.28,62.08,62.28,17528.0,56.9975,57.1719,56.9883,57.1719,17528.0
2019-11-06 10:00:00,62.26,62.29,62.15,62.17,19332.0,57.1535,57.1811,57.0525,57.0709,19332.0
2019-11-06 10:05:00,62.18,62.22,62.15,62.22,14004.0,57.0801,57.1168,57.0525,57.1168,14004.0
2019-11-06 10:10:00,62.22,62.28,62.19,62.27,24522.0,57.1168,57.1719,57.0893,57.1627,24522.0
2019-11-06 10:15:00,62.28,62.28,62.2,62.2,21213.0,57.1719,57.1719,57.0984,57.0984,21213.0
2019-11-06 10:20:00,62.2,62.3,62.19,62.29,14266.0,57.0984,57.1902,57.0893,57.1811,14266.0
2019-11-06 10:25:00,62.29,62.3,62.17,62.18,18389.0,57.1811,57.1902,57.0709,57.0801,18389.0
2019-11-06 10:30:00,62.17,62.17,62.09,62.17,31532.0,57.0709,57.0709,56.9975,57.0709,31532.0
2019-11-06 10:35:00,62.18,62.29,62.17,62.28,8414.0,57.0801,57.1811,57.0709,57.1719,8414.0
2019-11-06 10:40:00,62.27,62.37,62.26,62.36,16549.0,57.1627,57.2545,57.1535,57.2453,16549.0
2019-11-06 10:45:00,62.36,62.38,62.32,62.37,37511.0,57.2453,57.2637,57.2086,57.2545,37511.0
2019-11-06 10:50:00,62.36,62.38,62.31,62.38,10214.0,57.2453,57.2637,57.1994,57.2637,10214.0
2019-11-06 10:55:00,62.39,62.39,62.3,62.32,13766.0,57.2729,57.2729,57.1902,57.2086,13766.0
2019-11-06 11:00:00,62.32,62.43,62.32,62.42,14029.0,57.2086,57.3096,57.2086,57.3004,14029.0
2019-11-06 11:05:00,62.43,62.43,62.36,62.39,11852.0,57.3096,57.3096,57.2453,57.2729,11852.0
2019-11-06 11:10:00,62.4,62.4,62.34,62.35,13102.0,57.282,57.282,57.227,57.2361,13102.0
2019-11-06 11:15:00,62.36,62.42,62.35,62.38,25147.0,57.2453,57.3004,57.2361,57.2637,25147.0
2019-11-06 11:20:00,62.39,62.39,62.3,62.31,34790.0,57.2729,57.2729,57.1902,57.1994,34790.0
2019-11-06 11:25:00,62.31,62.36,62.2,62.22,17664.0,57.1994,57.2453,57.0984,57.1168,17664.0
2019-11-06 11:30:00,62.23,62.31,62.23,62.25,10424.0,57.126,57.1994,57.126,57.1443,10424.0
2019-11-06 11:35:00,62.26,62.28,62.22,62.27,10774.0,57.1535,57.1719,57.1168,57.1627,10774.0
2019-11-06 11:40:00,62.28,62.34,62.13,62.15,39645.0,57.1719,57.227,57.0342,57.0525,39645.0
2019-11-06 11:45:00,62.16,62.25,62.08,62.16,37253.0,57.0617,57.1443,56.9883,57.0617,37253.0
2019-11-06 11:50:00,62.16,62.16,62.08,62.1,13165.0,57.0617,57.0617,56.9883,57.0066,13165.0
2019-11-06 11:55:00,62.12,62.18,62.1,62.1,10445.0,57.025,57.0801,57.0066,57.0066,10445.0
2019-11-06 12:00:00,62.11,62.21,62.1,62.15,14965.0,57.0158,57.1076,57.0066,57.0525,14965.0
2019-11-06 12:05:00,62.13,62.21,62.12,62.17,9091.0,57.0342,57.1076,57.025,57.0709,9091.0
2019-11-06 12:10:00,62.18,62.2,62.15,62.18,10123.0,57.0801,57.0984,57.0525,57.0801,10123.0
2019-11-06 12:15:00,62.17,62.17,62.12,62.14,11329.0,57.0709,57.0709,57.025,57.0434,11329.0
2019-11-06 12:20:00,62.14,62.15,62.06,62.06,12053.0,57.0434,57.0525,56.9699,56.9699,12053.0
2019-11-06 12:25:00,62.06,62.09,62.03,62.04,7082.0,56.9699,56.9975,56.9424,56.9516,7082.0
2019-11-06 12:30:00,62.04,62.04,62.01,62.03,9008.0,56.9516,56.9516,56.924,56.9424,9008.0
2019-11-06 12:35:00,62.04,62.06,62.03,62.05,10024.0,56.9516,56.9699,56.9424,56.9607,10024.0
2019-11-06 12:40:00,62.05,62.09,62.04,62.05,14800.0,56.9607,56.9975,56.9516,56.9607,14800.0
2019-11-06 12:45:00,62.06,62.07,62.02,62.03,6013.0,56.9699,56.9791,56.9332,56.9424,6013.0
2019-11-06 12:50:00,62.03,62.04,61.98,61.99,13445.0,56.9424,56.9516,56.8965,56.9057,13445.0
2019-11-06 12:55:00,61.99,62.01,61.94,61.97,10400.0,56.9057,56.924,56.8598,56.8873,10400.0
2019-11-06 13:00:00,61.97,62.02,61.97,62.01,6190.0,56.8873,56.9332,56.8873,56.924,6190.0
2019-11-06 13:05:00,62.0,62.0,61.95,61.97,13216.0,56.9148,56.9148,56.8689,56.8873,13216.0
2019-11-06 13:10:00,61.97,61.99,61.94,61.98,4700.0,56.8873,56.9057,56.8598,56.8965,4700.0
2019-11-06 13:15:00,61.99,62.04,61.99,62.02,9366.0,56.9057,56.9516,56.9057,56.9332,9366.0
2019-11-06 13:20:00,62.03,62.09,62.02,62.08,8292.0,56.9424,56.9975,56.9332,56.9883,8292.0
2019-11-06 13:25:00,62.08,62.1,62.06,62.09,7748.0,56.9883,57.0066,56.9699,56.9975,7748.0
2019-11-06 13:30:00,62.1,62.12,62.05,62.05,13935.0,57.0066,57.025,56.9607,56.9607,13935.0
2019-11-06 13:35:00,62.05,62.1,62.05,62.09,22830.0,56.9607,57.0066,56.9607,56.9975,22830.0
2019-11-06 13:40:00,62.09,62.14,62.07,62.1,13260.0,56.9975,57.0434,56.9791,57.0066,13260.0
2019-11-06 13:45:00,62.1,62.12,62.09,62.1,10434.0,57.0066,57.025,56.9975,57.0066,10434.0
2019-11-06 13:50:00,62.1,62.1,62.07,62.07,6419.0,57.0066,57.0066,56.9791,56.9791,6419.0
2019-11-06 13:55:00,62.08,62.17,62.07,62.14,13978.0,56.9883,57.0709,56.9791,57.0434,13978.0
2019-11-06 14:00:00,62.14,62.18,62.12,62.18,11597.0,57.0434,57.0801,57.025,57.0801,11597.0
2019-11-06 14:05:00,62.18,62.18,62.15,62.18,8935.0,57.0801,57.0801,57.0525,57.0801,8935.0
2019-11-06 14:10:00,62.19,62.24,62.14,62.23,23071.0,57.0893,57.1352,57.0434,57.126,23071.0
2019-11-06 14:15:00,62.23,62.23,62.15,62.15,13547.0,57.126,57.126,57.0525,57.0525,13547.0
2019-11-06 14:20:00,62.15,62.15,62.1,62.13,16439.0,57.0525,57.0525,57.0066,57.0342,16439.0
2019-11-06 14:25:00,62.14,62.22,62.13,62.2,12220.0,57.0434,57.1168,57.0342,57.0984,12220.0
2019-11-06 14:30:00,62.2,62.24,62.16,62.16,11819.0,57.0984,57.1352,57.0617,57.0617,11819.0
2019-11-06 14:35:00,62.16,62.18,62.14,62.15,20282.0,57.0617,57.0801,57.0434,57.0525,20282.0
2019-11-06 14:40:00,62.15,62.17,62.05,62.15,23838.0,57.0525,57.0709,56.9607,57.0525,23838.0
2019-11-06 14:45:00,62.17,62.24,62.16,62.17,16478.0,57.0709,57.1352,57.0617,57.0709,16478.0
2019-11-06 14:50:00,62.17,62.23,62.17,62.19,11204.0,57.0709,57.126,57.0709,57.0893,11204.0
2019-11-06 14:55:00,62.19,62.21,62.15,62.17,10618.0,57.0893,57.1076,57.0525,57.0709,10618.0
2019-11-06 15:00:00,62.18,62.21,62.16,62.2,9380.0,57.0801,57.1076,57.0617,57.0984,9380.0
2019-11-06 15:05:00,62.21,62.21,62.18,62.2,13817.0,57.1076,57.1076,57.0801,57.0984,13817.0
2019-11-06 15:10:00,62.2,62.27,62.2,62.22,19252.0,57.0984,57.1627,57.0984,57.1168,19252.0
2019-11-06 15:15:00,62.22,62.27,62.21,62.24,11277.0,57.1168,57.1627,57.1076,57.1352,11277.0
2019-11-06 15:20:00,62.24,62.26,62.22,62.23,16703.0,57.1352,57.1535,57.1168,57.126,16703.0
2019-11-06 15:25:00,62.23,62.23,62.2,62.2,11946.0,57.126,57.126,57.0984,57.0984,11946.0
2019-11-06 15:30:00,62.21,62.21,62.15,62.16,13496.0,57.1076,57.1076,57.0525,57.0617,13496.0
2019-11-06 15:35:00,62.17,62.27,62.16,62.21,36610.0,57.0709,57.1627,57.0617,57.1076,36610.0
2019-11-06 15:40:00,62.21,62.21,62.17,62.18,50686.0,57.1076,57.1076,57.0709,57.0801,50686.0
2019-11-06 15:45:00,62.18,62.25,62.18,62.25,29096.0,57.0801,57.1443,57.0801,57.1443,29096.0
2019-11-06 15:50:00,62.25,62.28,62.23,62.27,51893.0,57.1443,57.1719,57.126,57.1627,51893.0
2019-11-06 15:55:00,62.27,62.29,62.17,62.27,162087.0,57.1627,57.1811,57.0709,57.1627,162087.0
2019-11-07 09:30:00,62.74,62.96,62.57,62.9,47933.0,57.5942,57.7961,57.4381,57.741,47933.0
2019-11-07 09:35:00,62.94,63.22,62.91,63.17,58221.0,57.7777,58.0348,57.7502,57.9889,58221.0
2019-11-07 09:40:00,63.15,63.35,63.02,63.03,24654.0,57.9705,58.1541,57.8512,57.8604,24654.0
2019-11-07 09:45:00,63.01,63.24,63.0,63.21,22699.0,57.842,58.0531,57.8328,58.0256,22699.0
2019-11-07 09:50:00,63.23,63.23,63.11,63.21,16258.0,58.044,58.044,57.9338,58.0256,16258.0
2019-11-07 09:55:00,63.21,63.36,63.21,63.25,13494.0,58.0256,58.1633,58.0256,58.0623,13494.0
2019-11-07 10:00:00,63.25,63.32,63.24,63.32,153142.0,58.0623,58.1266,58.0531,58.1266,153142.0
2019-11-07 10:05:00,63.32,63.48,63.3,63.43,24769.0,58.1266,58.2735,58.1082,58.2276,24769.0
2019-11-07 10:10:00,63.43,63.5,63.37,63.5,34638.0,58.2276,58.2918,58.1725,58.2918,34638.0
2019-11-07 10:15:00,63.5,63.57,63.4,63.4,49135.0,58.2918,58.3561,58.2,58.2,49135.0
2019-11-07 10:20:00,63.4,63.4,63.12,63.15,30271.0,58.2,58.2,57.943,57.9705,30271.0
2019-11-07 10:25:00,63.16,63.18,63.13,63.18,12593.0,57.9797,57.9981,57.9522,57.9981,12593.0
2019-11-07 10:30:00,63.18,63.21,63.13,63.14,18940.0,57.9981,58.0256,57.9522,57.9613,18940.0
2019-11-07 10:35:00,63.14,63.15,63.09,63.13,17261.0,57.9613,57.9705,57.9154,57.9522,17261.0
2019-11-07 10:40:00,63.13,63.27,63.13,63.27,10962.0,57.9522,58.0807,57.9522,58.0807,10962.0
2019-11-07 10:45:00,63.27,63.32,63.24,63.27,17408.0,58.0807,58.1266,58.0531,58.0807,17408.0
2019-11-07 10:50:00,63.26,63.35,63.24,63.27,43435.0,58.0715,58.1541,58.0531,58.0807,43435.0
2019-11-07 10:55:00,63.26,63.29,63.24,63.27,8422.0,58.0715,58.099,58.0531,58.0807,8422.0
2019-11-07 11:00:00,63.28,63.28,63.17,63.18,14226.0,58.0899,58.0899,57.9889,57.9981,14226.0
2019-11-07 11:05:00,63.19,63.2,63.13,63.14,14363.0,58.0072,58.0164,57.9522,57.9613,14363.0
2019-11-07 11:10:00,63.14,63.18,63.11,63.18,11706.0,57.9613,57.9981,57.9338,57.9981,11706.0
2019-11-07 11:15:00,63.19,63.21,63.1,63.11,15151.0,58.0072,58.0256,57.9246,57.9338,15151.0
2019-11-07 11:20:00,63.11,63.13,63.07,63.08,13272.0,57.9338,57.9522,57.8971,57.9063,13272.0
2019-11-07 11:25:00,63.06,63.06,62.98,63.03,17402.0,57.8879,57.8879,57.8145,57.8604,17402.0
2019-11-07 11:30:00,63.02,63.06,63.01,63.05,12149.0,57.8512,57.8879,57.842,57.8787,12149.0
2019-11-07 11:35:00,63.05,63.05,62.98,62.99,9775.0,57.8787,57.8787,57.8145,57.8236,9775.0
2019-11-07 11:40:00,62.98,62.99,62.9,62.93,23818.0,57.8145,57.8236,57.741,57.7686,23818.0
2019-11-07 11:45:00,62.94,62.95,62.88,62.9,9141.0,57.7777,57.7869,57.7227,57.741,9141.0
2019-11-07 11:50:00,62.89,62.92,62.87,62.92,10875.0,57.7318,57.7594,57.7135,57.7594,10875.0
2019-11-07 11:55:00,62.92,63.07,62.89,63.0,23293.0,57.7594,57.8971,57.7318,57.8328,23293.0
2019-11-07 12:00:00,63.02,63.05,62.95,62.95,32003.0,57.8512,57.8787,57.7869,57.7869,32003.0
2019-11-07 12:05:00,62.96,63.05,62.96,63.05,24578.0,57.7961,57.8787,57.7961,57.8787,24578.0
2019-11-07 12:10:00,63.05,63.09,63.04,63.06,18290.0,57.8787,57.9154,57.8695,57.8879,18290.0
2019-11-07 12:15:00,63.05,63.05,62.97,63.0,12266.0,57.8787,57.8787,57.8053,57.8328,12266.0
2019-11-07 12:20:00,63.01,63.01,62.94,62.95,7814.0,57.842,57.842,57.7777,57.7869,7814.0
2019-11-07 12:25:00,62.95,62.97,62.92,62.97,9133.0,57.7869,57.8053,57.7594,57.8053,9133.0
2019-11-07 12:30:00,62.96,63.01,62.94,63.01,10942.0,57.7961,57.842,57.7777,57.842,10942.0
2019-11-07 12:35:00,63.01,63.01,62.98,63.01,9018.0,57.842,57.842,57.8145,57.842,9018.0
2019-11-07 12:40:00,63.01,63.01,62.95,62.97,10965.0,57.842,57.842,57.7869,57.8053,10965.0
2019-11-07 12:45:00,62.98,63.01,62.94,63.0,13421.0,57.8145,57.842,57.7777,57.8328,13421.0
2019-11-07 12:50:00,63.01,63.01,62.92,62.93,6975.0,57.842,57.842,57.7594,57.7686,6975.0
2019-11-07 12:55:00,62.93,62.99,62.92,62.98,6053.0,57.7686,57.8236,57.7594,57.8145,6053.0
2019-11-07 13:00:00,62.97,63.01,62.97,63.01,5759.0,57.8053,57.842,57.8053,57.842,5759.0
2019-11-07 13:05:00,63.0,63.0,62.98,62.99,4908.0,57.8328,57.8328,57.8145,57.8236,4908.0
2019-11-07 13:10:00,62.99,62.99,62.97,62.98,5820.0,57.8236,57.8236,57.8053,57.8145,5820.0
2019-11-07 13:15:00,62.98,63.02,62.98,63.0,7092.0,57.8145,57.8512,57.8145,57.8328,7092.0
2019-11-07 13:20:00,63.01,63.04,62.99,63.0,5212.0,57.842,57.8695,57.8236,57.8328,5212.0
2019-11-07 13:25:00,63.0,63.03,62.99,63.03,6842.0,57.8328,57.8604,57.8236,57.8604,6842.0
2019-11-07 13:30:00,63.02,63.03,63.0,63.01,11014.0,57.8512,57.8604,57.8328,57.842,11014.0
2019-11-07 13:35:00,63.01,63.03,62.98,63.02,132969.0,57.842,57.8604,57.8145,57.8512,132969.0
2019-11-07 13:40:00,63.02,63.02,62.96,62.97,19979.0,57.8512,57.8512,57.7961,57.8053,19979.0
2019-11-07 13:45:00,62.98,63.01,62.97,63.01,33570.0,57.8145,57.842,57.8053,57.842,33570.0
2019-11-07 13:50:00,63.0,63.01,62.97,62.99,17917.0,57.8328,57.842,57.8053,57.8236,17917.0
2019-11-07 13:55:00,62.99,63.0,62.98,62.99,33471.0,57.8236,57.8328,57.8145,57.8236,33471.0
2019-11-07 14:00:00,63.0,63.12,62.99,63.12,18157.0,57.8328,57.943,57.8236,57.943,18157.0
2019-11-07 14:05:00,63.11,63.21,63.09,63.15,27338.0,57.9338,58.0256,57.9154,57.9705,27338.0
2019-11-07 14:10:00,63.16,63.19,63.16,63.17,14731.0,57.9797,58.0072,57.9797,57.9889,14731.0
2019-11-07 14:15:00,63.17,63.19,63.16,63.18,15866.0,57.9889,58.0072,57.9797,57.9981,15866.0
2019-11-07 14:20:00,63.18,63.25,63.17,63.25,30469.0,57.9981,58.0623,57.9889,58.0623,30469.0
2019-11-07 14:25:00,63.24,63.26,63.22,63.26,17404.0,58.0531,58.0715,58.0348,58.0715,17404.0
2019-11-07 14:30:00,63.25,63.32,63.24,63.29,23465.0,58.0623,58.1266,58.0531,58.099,23465.0
2019-11-07 14:35:00,63.3,63.32,63.28,63.32,11184.0,58.1082,58.1266,58.0899,58.1266,11184.0
2019-11-07 14:40:00,63.32,63.32,63.08,63.16,43365.0,58.1266,58.1266,57.9063,57.9797,43365.0
2019-11-07 14:45:00,63.16,63.2,63.08,63.1,20313.0,57.9797,58.0164,57.9063,57.9246,20313.0
2019-11-07 14:50:00,63.07,63.08,63.02,63.04,19958.0,57.8971,57.9063,57.8512,57.8695,19958.0
2019-11-07 14:55:00,63.04,63.05,63.01,63.02,7055.0,57.8695,57.8787,57.842,57.8512,7055.0
2019-11-07 15:00:00,63.03,63.05,63.02,63.03,10900.0,57.8604,57.8787,57.8512,57.8604,10900.0
2019-11-07 15:05:00,63.03,63.03,62.97,63.0,9288.0,57.8604,57.8604,57.8053,57.8328,9288.0
2019-11-07 15:10:00,62.98,63.01,62.97,62.98,7821.0,57.8145,57.842,57.8053,57.8145,7821.0
2019-11-07 15:15:00,62.99,63.0,62.85,62.89,18329.0,57.8236,57.8328,57.6951,57.7318,18329.0
2019-11-07 15:20:00,62.9,62.91,62.85,62.86,14550.0,57.741,57.7502,57.6951,57.7043,14550.0
2019-11-07 15:25:00,62.86,62.92,62.85,62.91,23577.0,57.7043,57.7594,57.6951,57.7502,23577.0
2019-11-07 15:30:00,62.9,62.98,62.9,62.98,17660.0,57.741,57.8145,57.741,57.8145,17660.0
2019-11-07 15:35:00,62.99,63.0,62.91,62.98,28402.0,57.8236,57.8328,57.7502,57.8145,28402.0
2019-11-07 15:40:00,62.98,62.99,62.94,62.94,31227.0,57.8145,57.8236,57.7777,57.7777,31227.0
2019-11-07 15:45:00,62.95,63.13,62.94,63.04,56566.0,57.7869,57.9522,57.7777,57.8695,56566.0
2019-11-07 15:50:00,63.03,63.05,62.9,62.93,57914.0,57.8604,57.8787,57.741,57.7686,57914.0
2019-11-07 15:55:00,62.89,63.06,62.88,63.05,134552.0,57.7318,57.8879,57.7227,57.8787,134552.0
2019-11-08 09:30:00,62.88,62.92,62.68,62.83,26790.0,57.7227,57.7594,57.5391,57.6768,26790.0
2019-11-08 09:35:00,62.89,62.98,62.72,62.73,10001.0,57.7318,57.8145,57.5758,57.585,10001.0
2019-11-08 09:40:00,62.72,62.76,62.66,62.69,8066.0,57.5758,57.6125,57.5207,57.5483,8066.0
2019-11-08 09:45:00,62.71,62.71,62.6,62.67,19616.0,57.5666,57.5666,57.4656,57.5299,19616.0
2019-11-08 09:50:00,62.69,62.73,62.6,62.67,22974.0,57.5483,57.585,57.4656,57.5299,22974.0
2019-11-08 09:55:00,62.67,62.71,62.49,62.5,27994.0,57.5299,57.5666,57.3647,57.3738,27994.0
2019-11-08 10:00:00,62.53,62.57,62.38,62.47,10379.0,57.4014,57.4381,57.2637,57.3463,10379.0
2019-11-08 10:05:00,62.47,62.54,62.46,62.53,11920.0,57.3463,57.4106,57.3371,57.4014,11920.0
2019-11-08 10:10:00,62.52,62.62,62.41,62.62,40355.0,57.3922,57.484,57.2912,57.484,40355.0
2019-11-08 10:15:00,62.63,62.63,62.54,62.58,8700.0,57.4932,57.4932,57.4106,57.4473,8700.0
2019-11-08 10:20:00,62.58,62.58,62.5,62.53,9231.0,57.4473,57.4473,57.3738,57.4014,9231.0
2019-11-08 10:25:00,62.54,62.64,62.54,62.64,20507.0,57.4106,57.5024,57.4106,57.5024,20507.0
2019-11-08 10:30:00,62.64,62.69,62.62,62.65,25995.0,57.5024,57.5483,57.484,57.5115,25995.0
2019-11-08 10:35:00,62.64,62.65,62.56,62.62,11540.0,57.5024,57.5115,57.4289,57.484,11540.0
2019-11-08 10:40:00,62.61,62.64,62.53,62.62,20333.0,57.4748,57.5024,57.4014,57.484,20333.0
2019-11-08 10:45:00,62.62,62.65,62.55,62.6,9815.0,57.484,57.5115,57.4197,57.4656,9815.0
2019-11-08 10:50:00,62.6,62.63,62.57,62.63,6734.0,57.4656,57.4932,57.4381,57.4932,6734.0
2019-11-08 10:55:00,62.64,62.67,62.61,62.64,7700.0,57.5024,57.5299,57.4748,57.5024,7700.0
2019-11-08 11:00:00,62.64,62.72,62.61,62.71,11243.0,57.5024,57.5758,57.4748,57.5666,11243.0
2019-11-08 11:05:00,62.71,62.71,62.66,62.69,4977.0,57.5666,57.5666,57.5207,57.5483,4977.0
2019-11-08 11:10:00,62.7,62.7,62.65,62.66,7645.0,57.5574,57.5574,57.5115,57.5207,7645.0
2019-11-08 11:15:00,62.67,62.68,62.6,62.61,5840.0,57.5299,57.5391,57.4656,57.4748,5840.0
2019-11-08 11:20:00,62.62,62.63,62.55,62.56,8004.0,57.484,57.4932,57.4197,57.4289,8004.0
2019-11-08 11:25:00,62.56,62.57,62.53,62.57,6112.0,57.4289,57.4381,57.4014,57.4381,6112.0
2019-11-08 11:30:00,62.57,62.57,62.52,62.57,5727.0,57.4381,57.4381,57.3922,57.4381,5727.0
2019-11-08 11:35:00,62.55,62.6,62.55,62.6,5001.0,57.4197,57.4656,57.4197,57.4656,5001.0
2019-11-08 11:40:00,62.6,62.63,62.58,62.6,14826.0,57.4656,57.4932,57.4473,57.4656,14826.0
2019-11-08 11:45:00,62.6,62.63,62.59,62.63,6857.0,57.4656,57.4932,57.4565,57.4932,6857.0
2019-11-08 11:50:00,62.63,62.65,62.62,62.62,6201.0,57.4932,57.5115,57.484,57.484,6201.0
2019-11-08 11:55:00,62.62,62.66,62.61,62.66,7031.0,57.484,57.5207,57.4748,57.5207,7031.0
2019-11-08 12:00:00,62.65,62.66,62.62,62.64,5929.0,57.5115,57.5207,57.484,57.5024,5929.0
2019-11-08 12:05:00,62.65,62.7,62.62,62.69,9024.0,57.5115,57.5574,57.484,57.5483,9024.0
2019-11-08 12:10:00,62.69,62.73,62.68,62.72,6009.0,57.5483,57.585,57.5391,57.5758,6009.0
2019-11-08 12:15:00,62.72,62.73,62.7,62.73,31425.0,57.5758,57.585,57.5574,57.585,31425.0
2019-11-08 12:20:00,62.73,62.83,62.73,62.83,17089.0,57.585,57.6768,57.585,57.6768,17089.0
2019-11-08 12:25:00,62.83,62.83,62.81,62.83,6163.0,57.6768,57.6768,57.6584,57.6768,6163.0
2019-11-08 12:30:00,62.83,62.95,62.83,62.92,22181.0,57.6768,57.7869,57.6768,57.7594,22181.0
2019-11-08 12:35:00,62.9,62.92,62.85,62.88,19343.0,57.741,57.7594,57.6951,57.7227,19343.0
2019-11-08 12:40:00,62.87,62.91,62.83,62.86,49628.0,57.7135,57.7502,57.6768,57.7043,49628.0
2019-11-08 12:45:00,62.86,62.87,62.76,62.78,20132.0,57.7043,57.7135,57.6125,57.6309,20132.0
2019-11-08 12:50:00,62.78,62.83,62.77,62.82,5720.0,57.6309,57.6768,57.6217,57.6676,5720.0
2019-11-08 12:55:00,62.82,62.83,62.78,62.79,4247.0,57.6676,57.6768,57.6309,57.6401,4247.0
2019-11-08 13:00:00,62.78,62.78,62.71,62.74,9491.0,57.6309,57.6309,57.5666,57.5942,9491.0
2019-11-08 13:05:00,62.75,62.75,62.69,62.7,6788.0,57.6033,57.6033,57.5483,57.5574,6788.0
2019-11-08 13:10:00,62.71,62.76,62.7,62.76,6564.0,57.5666,57.6125,57.5574,57.6125,6564.0
2019-11-08 13:15:00,62.76,62.79,62.75,62.77,9671.0,57.6125,57.6401,57.6033,57.6217,9671.0
2019-11-08 13:20:00,62.76,62.79,62.75,62.76,8639.0,57.6125,57.6401,57.6033,57.6125,8639.0
2019-11-08 13:25:00,62.75,62.77,62.72,62.77,6813.0,57.6033,57.6217,57.5758,57.6217,6813.0
2019-11-08 13:30:00,62.77,62.8,62.76,62.79,6921.0,57.6217,57.6492,57.6125,57.6401,6921.0
2019-11-08 13:35:00,62.8,62.82,62.78,62.82,5985.0,57.6492,57.6676,57.6309,57.6676,5985.0
2019-11-08 13:40:00,62.81,62.84,62.79,62.79,15883.0,57.6584,57.6859,57.6401,57.6401,15883.0
2019-11-08 13:45:00,62.79,62.83,62.78,62.83,6566.0,57.6401,57.6768,57.6309,57.6768,6566.0
2019-11-08 13:50:00,62.82,62.82,62.73,62.75,13487.0,57.6676,57.6676,57.585,57.6033,13487.0
2019-11-08 13:55:00,62.76,62.78,62.68,62.7,10772.0,57.6125,57.6309,57.5391,57.5574,10772.0
2019-11-08 14:00:00,62.7,62.72,62.65,62.66,8351.0,57.5574,57.5758,57.5115,57.5207,8351.0
2019-11-08 14:05:00,62.66,62.69,62.65,62.69,9719.0,57.5207,57.5483,57.5115,57.5483,9719.0
2019-11-08 14:10:00,62.68,62.69,62.65,62.67,5470.0,57.5391,57.5483,57.5115,57.5299,5470.0
2019-11-08 14:15:00,62.67,62.7,62.66,62.7,9760.0,57.5299,57.5574,57.5207,57.5574,9760.0
2019-11-08 14:20:00,62.69,62.7,62.67,62.68,10143.0,57.5483,57.5574,57.5299,57.5391,10143.0
2019-11-08 14:25:00,62.69,62.69,62.65,62.68,10940.0,57.5483,57.5483,57.5115,57.5391,10940.0
2019-11-08 14:30:00,62.67,62.74,62.67,62.71,20872.0,57.5299,57.5942,57.5299,57.5666,20872.0
2019-11-08 14:35:00,62.71,62.72,62.67,62.7,13745.0,57.5666,57.5758,57.5299,57.5574,13745.0
2019-11-08 14:40:00,62.7,62.73,62.69,62.72,10687.0,57.5574,57.585,57.5483,57.5758,10687.0
2019-11-08 14:45:00,62.71,62.72,62.68,62.72,9063.0,57.5666,57.5758,57.5391,57.5758,9063.0
2019-11-08 14:50:00,62.72,62.77,62.71,62.76,10411.0,57.5758,57.6217,57.5666,57.6125,10411.0
2019-11-08 14:55:00,62.75,62.77,62.73,62.75,10432.0,57.6033,57.6217,57.585,57.6033,10432.0
2019-11-08 15:00:00,62.75,62.77,62.74,62.77,7083.0,57.6033,57.6217,57.5942,57.6217,7083.0
2019-11-08 15:05:00,62.78,62.8,62.77,62.77,10538.0,57.6309,57.6492,57.6217,57.6217,10538.0
2019-11-08 15:10:00,62.78,62.83,62.77,62.83,12651.0,57.6309,57.6768,57.6217,57.6768,12651.0
2019-11-08 15:15:00,62.83,62.86,62.83,62.86,12240.0,57.6768,57.7043,57.6768,57.7043,12240.0
2019-11-08 15:20:00,62.86,62.88,62.84,62.88,8746.0,57.7043,57.7227,57.6859,57.7227,8746.0
2019-11-08 15:25:00,62.87,62.93,62.87,62.92,11556.0,57.7135,57.7686,57.7135,57.7594,11556.0
2019-11-08 15:30:00,62.92,62.96,62.88,62.93,20008.0,57.7594,57.7961,57.7227,57.7686,20008.0
2019-11-08 15:35:00,62.93,62.93,62.86,62.9,24945.0,57.7686,57.7686,57.7043,57.741,24945.0
2019-11-08 15:40:00,62.9,62.91,62.89,62.91,9245.0,57.741,57.7502,57.7318,57.7502,9245.0
2019-11-08 15:45:00,62.91,62.91,62.83,62.85,47345.0,57.7502,57.7502,57.6768,57.6951,47345.0
2019-11-08 15:50:00,62.85,62.9,62.84,62.9,59263.0,57.6951,57.741,57.6859,57.741,59263.0
2019-11-08 15:55:00,62.89,62.91,62.8,62.84,126454.0,57.7318,57.7502,57.6492,57.6859,126454.0
2019-11-11 09:30:00,62.68,62.73,62.5,62.72,31258.0,57.5391,57.585,57.3738,57.5758,31258.0
2019-11-11 09:35:00,62.7,62.79,62.61,62.79,20455.0,57.5574,57.6401,57.4748,57.6401,20455.0
2019-11-11 09:40:00,62.79,62.81,62.48,62.52,12904.0,57.6401,57.6584,57.3555,57.3922,12904.0
2019-11-11 09:45:00,62.53,62.63,62.5,62.59,12346.0,57.4014,57.4932,57.3738,57.4565,12346.0
2019-11-11 09:50:00,62.61,62.77,62.59,62.74,8870.0,57.4748,57.6217,57.4565,57.5942,8870.0
2019-11-11 09:55:00,62.75,62.75,62.68,62.69,5892.0,57.6033,57.6033,57.5391,57.5483,5892.0
2019-11-11 10:00:00,62.72,62.8,62.72,62.74,8527.0,57.5758,57.6492,57.5758,57.5942,8527.0
2019-11-11 10:05:00,62.73,62.79,62.73,62.77,5806.0,57.585,57.6401,57.585,57.6217,5806.0
2019-11-11 10:10:00,62.78,62.86,62.77,62.84,10237.0,57.6309,57.7043,57.6217,57.6859,10237.0
2019-11-11 10:15:00,62.84,62.86,62.77,62.77,9923.0,57.6859,57.7043,57.6217,57.6217,9923.0
2019-11-11 10:20:00,62.77,62.85,62.77,62.84,8176.0,57.6217,57.6951,57.6217,57.6859,8176.0
2019-11-11 10:25:00,62.83,62.9,62.83,62.87,9288.0,57.6768,57.741,57.6768,57.7135,9288.0
2019-11-11 10:30:00,62.87,62.88,62.75,62.76,35564.0,57.7135,57.7227,57.6033,57.6125,35564.0
2019-11-11 10:35:00,62.75,62.76,62.66,62.66,9216.0,57.6033,57.6125,57.5207,57.5207,9216.0
2019-11-11 10:40:00,62.66,62.69,62.6,62.69,10659.0,57.5207,57.5483,57.4656,57.5483,10659.0
2019-11-11 10:45:00,62.68,62.74,62.66,62.68,10041.0,57.5391,57.5942,57.5207,57.5391,10041.0
2019-11-11 10:50:00,62.69,62.72,62.63,62.64,9377.0,57.5483,57.5758,57.4932,57.5024,9377.0
2019-11-11 10:55:00,62.64,62.66,62.62,62.62,7120.0,57.5024,57.5207,57.484,57.484,7120.0
2019-11-11 11:00:00,62.63,62.69,62.61,62.62,7617.0,57.4932,57.5483,57.4748,57.484,7617.0
2019-11-11 11:05:00,62.63,62.63,62.59,62.63,8044.0,57.4932,57.4932,57.4565,57.4932,8044.0
2019-11-11 11:10:00,62.62,62.62,62.51,62.54,9847.0,57.484,57.484,57.383,57.4106,9847.0
2019-11-11 11:15:00,62.55,62.6,62.55,62.56,6488.0,57.4197,57.4656,57.4197,57.4289,6488.0
2019-11-11 11:20:00,62.57,62.6,62.56,62.58,89302.0,57.4381,57.4656,57.4289,57.4473,89302.0
2019-11-11 11:25:00,62.58,62.64,62.58,62.63,8066.0,57.4473,57.5024,57.4473,57.4932,8066.0
2019-11-11 11:30:00,62.63,62.68,62.63,62.64,8384.0,57.4932,57.5391,57.4932,57.5024,8384.0
2019-11-11 11:35:00,62.62,62.66,62.6,62.62,5230.0,57.484,57.5207,57.4656,57.484,5230.0
2019-11-11 11:40:00,62.62,62.64,62.61,62.61,6302.0,57.484,57.5024,57.4748,57.4748,6302.0
2019-11-11 11:45:00,62.6,62.61,62.58,62.6,5391.0,57.4656,57.4748,57.4473,57.4656,5391.0
2019-11-11 11:50:00,62.6,62.64,62.59,62.62,7432.0,57.4656,57.5024,57.4565,57.484,7432.0
2019-11-11 11:55:00,62.63,62.64,62.6,62.6,13024.0,57.4932,57.5024,57.4656,57.4656,13024.0
2019-11-11 12:00:00,62.61,62.67,62.6,62.64,11534.0,57.4748,57.5299,57.4656,57.5024,11534.0
2019-11-11 12:05:00,62.64,62.67,62.64,62.66,4600.0,57.5024,57.5299,57.5024,57.5207,4600.0
2019-11-11 12:10:00,62.65,62.65,62.61,62.64,5965.0,57.5115,57.5115,57.4748,57.5024,5965.0
2019-11-11 12:15:00,62.65,62.69,62.64,62.67,5855.0,57.5115,57.5483,57.5024,57.5299,5855.0
2019-11-11 12:20:00,62.68,62.7,62.66,62.67,6201.0,57.5391,57.5574,57.5207,57.5299,6201.0
2019-11-11 12:25:00,62.68,62.73,62.68,62.72,4000.0,57.5391,57.585,57.5391,57.5758,4000.0
2019-11-11 12:30:00,62.72,62.75,62.69,62.69,3273.0,57.5758,57.6033,57.5483,57.5483,3273.0
2019-11-11 12:35:00,62.69,62.7,62.63,62.64,4506.0,57.5483,57.5574,57.4932,57.5024,4506.0
2019-11-11 12:40:00,62.63,62.72,62.63,62.69,7040.0,57.4932,57.5758,57.4932,57.5483,7040.0
2019-11-11 12:45:00,62.69,62.71,62.69,62.71,2120.0,57.5483,57.5666,57.5483,57.5666,2120.0
2019-11-11 12:50:00,62.72,62.72,62.65,62.7,6279.0,57.5758,57.5758,57.5115,57.5574,6279.0
2019-11-11 12:55:00,62.69,62.7,62.67,62.69,2912.0,57.5483,57.5574,57.5299,57.5483,2912.0
2019-11-11 13:00:00,62.69,62.69,62.63,62.65,5514.0,57.5483,57.5483,57.4932,57.5115,5514.0
2019-11-11 13:05:00,62.65,62.66,62.63,62.65,4870.0,57.5115,57.5207,57.4932,57.5115,4870.0
2019-11-11 13:10:00,62.65,62.68,62.64,62.65,6515.0,57.5115,57.5391,57.5024,57.5115,6515.0
2019-11-11 13:15:00,62.65,62.7,62.65,62.68,7113.0,57.5115,57.5574,57.5115,57.5391,7113.0
2019-11-11 13:20:00,62.68,62.69,62.66,62.66,4300.0,57.5391,57.5483,57.5207,57.5207,4300.0
2019-11-11 13:25:00,62.67,62.72,62.66,62.7,8394.0,57.5299,57.5758,57.5207,57.5574,8394.0
2019-11-11 13:30:00,62.7,62.75,62.69,62.73,6442.0,57.5574,57.6033,57.5483,57.585,6442.0
2019-11-11 13:35:00,62.72,62.74,62.72,62.72,4130.0,57.5758,57.5942,57.5758,57.5758,4130.0
2019-11-11 13:40:00,62.73,62.76,62.73,62.76,5779.0,57.585,57.6125,57.585,57.6125,5779.0
2019-11-11 13:45:00,62.76,62.79,62.76,62.79,5551.0,57.6125,57.6401,57.6125,57.6401,5551.0
2019-11-11 13:50:00,62.8,62.81,62.71,62.73,4800.0,57.6492,57.6584,57.5666,57.585,4800.0
2019-11-11 13:55:00,62.72,62.73,62.69,62.72,5959.0,57.5758,57.585,57.5483,57.5758,5959.0
2019-11-11 14:00:00,62.71,62.72,62.69,62.72,4441.0,57.5666,57.5758,57.5483,57.5758,4441.0
2019-11-11 14:05:00,62.72,62.76,62.72,62.73,5726.0,57.5758,57.6125,57.5758,57.585,5726.0
2019-11-11 14:10:00,62.73,62.78,62.73,62.77,61780.0,57.585,57.6309,57.585,57.6217,61780.0
2019-11-11 14:15:00,62.76,62.77,62.73,62.75,9974.0,57.6125,57.6217,57.585,57.6033,9974.0
2019-11-11 14:20:00,62.74,62.77,62.74,62.77,3878.0,57.5942,57.6217,57.5942,57.6217,3878.0
2019-11-11 14:25:00,62.77,62.77,62.7,62.71,10233.0,57.6217,57.6217,57.5574,57.5666,10233.0
2019-11-11 14:30:00,62.72,62.74,62.71,62.73,7956.0,57.5758,57.5942,57.5666,57.585,7956.0
2019-11-11 14:35:00,62.73,62.74,62.68,62.69,9235.0,57.585,57.5942,57.5391,57.5483,9235.0
2019-11-11 14:40:00,62.69,62.7,62.66,62.7,22886.0,57.5483,57.5574,57.5207,57.5574,22886.0
2019-11-11 14:45:00,62.7,62.7,62.63,62.66,28254.0,57.5574,57.5574,57.4932,57.5207,28254.0
2019-11-11 14:50:00,62.66,62.68,62.6,62.62,20281.0,57.5207,57.5391,57.4656,57.484,20281.0
2019-11-11 14:55:00,62.64,62.67,62.6,62.62,27018.0,57.5024,57.5299,57.4656,57.484,27018.0
2019-11-11 15:00:00,62.61,62.66,62.6,62.65,5815.0,57.4748,57.5207,57.4656,57.5115,5815.0
2019-11-11 15:05:00,62.66,62.68,62.63,62.63,17801.0,57.5207,57.5391,57.4932,57.4932,17801.0
2019-11-11 15:10:00,62.63,62.63,62.61,62.63,6700.0,57.4932,57.4932,57.4748,57.4932,6700.0
2019-11-11 15:15:00,62.63,62.64,62.58,62.58,17709.0,57.4932,57.5024,57.4473,57.4473,17709.0
2019-11-11 15:20:00,62.57,62.61,62.56,62.58,25320.0,57.4381,57.4748,57.4289,57.4473,25320.0
2019-11-11 15:25:00,62.58,62.65,62.56,62.63,13921.0,57.4473,57.5115,57.4289,57.4932,13921.0
2019-11-11 15:30:00,62.64,62.65,62.56,62.58,17948.0,57.5024,57.5115,57.4289,57.4473,17948.0
2019-11-11 15:35:00,62.59,62.59,62.55,62.57,16663.0,57.4565,57.4565,57.4197,57.4381,16663.0
2019-11-11 15:40:00,62.57,62.57,62.49,62.54,27181.0,57.4381,57.4381,57.3647,57.4106,27181.0
2019-11-11 15:45:00,62.54,62.6,62.53,62.6,26652.0,57.4106,57.4656,57.4014,57.4656,26652.0
2019-11-11 15:50:00,62.59,62.62,62.55,62.58,39370.0,57.4565,57.484,57.4197,57.4473,39370.0
2019-11-11 15:55:00,62.59,62.65,62.58,62.65,79733.0,57.4565,57.5115,57.4473,57.5115,79733.0
2019-11-12 09:30:00,62.8,62.89,62.55,62.79,42281.0,57.6492,57.7318,57.4197,57.6401,42281.0
2019-11-12 09:35:00,62.77,62.77,62.57,62.61,20320.0,57.6217,57.6217,57.4381,57.4748,20320.0
2019-11-12 09:40:00,62.61,62.71,62.56,62.7,10225.0,57.4748,57.5666,57.4289,57.5574,10225.0
2019-11-12 09:45:00,62.69,62.82,62.66,62.79,12150.0,57.5483,57.6676,57.5207,57.6401,12150.0
2019-11-12 09:50:00,62.79,62.84,62.68,62.69,11415.0,57.6401,57.6859,57.5391,57.5483,11415.0
2019-11-12 09:55:00,62.68,62.71,62.64,62.67,11147.0,57.5391,57.5666,57.5024,57.5299,11147.0
2019-11-12 10:00:00,62.69,62.69,62.6,62.64,7871.0,57.5483,57.5483,57.4656,57.5024,7871.0
2019-11-12 10:05:00,62.66,62.72,62.64,62.7,7227.0,57.5207,57.5758,57.5024,57.5574,7227.0
2019-11-12 10:10:00,62.7,62.82,62.69,62.79,14985.0,57.5574,57.6676,57.5483,57.6401,14985.0
2019-11-12 10:15:00,62.8,62.83,62.74,62.75,17771.0,57.6492,57.6768,57.5942,57.6033,17771.0
2019-11-12 10:20:00,62.75,62.84,62.72,62.8,27979.0,57.6033,57.6859,57.5758,57.6492,27979.0
2019-11-12 10:25:00,62.81,62.88,62.8,62.87,7812.0,57.6584,57.7227,57.6492,57.7135,7812.0
2019-11-12 10:30:00,62.88,62.88,62.82,62.88,23277.0,57.7227,57.7227,57.6676,57.7227,23277.0
2019-11-12 10:35:00,62.89,62.92,62.85,62.85,10361.0,57.7318,57.7594,57.6951,57.6951,10361.0
2019-11-12 10:40:00,62.86,62.87,62.74,62.78,13466.0,57.7043,57.7135,57.5942,57.6309,13466.0
2019-11-12 10:45:00,62.8,62.81,62.74,62.77,10382.0,57.6492,57.6584,57.5942,57.6217,10382.0
2019-11-12 10:50:00,62.77,62.77,62.74,62.76,9351.0,57.6217,57.6217,57.5942,57.6125,9351.0
2019-11-12 10:55:00,62.76,62.76,62.65,62.66,12314.0,57.6125,57.6125,57.5115,57.5207,12314.0
2019-11-12 11:00:00,62.67,62.69,62.6,62.62,24359.0,57.5299,57.5483,57.4656,57.484,24359.0
2019-11-12 11:05:00,62.62,62.68,62.6,62.67,36855.0,57.484,57.5391,57.4656,57.5299,36855.0
2019-11-12 11:10:00,62.67,62.79,62.64,62.76,51233.0,57.5299,57.6401,57.5024,57.6125,51233.0
2019-11-12 11:15:00,62.76,62.82,62.71,62.82,34116.0,57.6125,57.6676,57.5666,57.6676,34116.0
2019-11-12 11:20:00,62.82,62.82,62.72,62.73,23367.0,57.6676,57.6676,57.5758,57.585,23367.0
2019-11-12 11:25:00,62.73,62.85,62.68,62.83,24548.0,57.585,57.6951,57.5391,57.6768,24548.0
2019-11-12 11:30:00,62.83,62.93,62.83,62.93,16404.0,57.6768,57.7686,57.6768,57.7686,16404.0
2019-11-12 11:35:00,62.93,62.96,62.9,62.91,9725.0,57.7686,57.7961,57.741,57.7502,9725.0
2019-11-12 11:40:00,62.91,62.93,62.86,62.88,8132.0,57.7502,57.7686,57.7043,57.7227,8132.0
2019-11-12 11:45:00,62.89,62.89,62.8,62.8,11707.0,57.7318,57.7318,57.6492,57.6492,11707.0
2019-11-12 11:50:00,62.81,62.85,62.77,62.85,10398.0,57.6584,57.6951,57.6217,57.6951,10398.0
2019-11-12 11:55:00,62.84,62.84,62.78,62.8,11513.0,57.6859,57.6859,57.6309,57.6492,11513.0
2019-11-12 12:00:00,62.8,62.81,62.72,62.72,13393.0,57.6492,57.6584,57.5758,57.5758,13393.0
2019-11-12 12:05:00,62.72,62.72,62.67,62.7,14053.0,57.5758,57.5758,57.5299,57.5574,14053.0
2019-11-12 12:10:00,62.7,62.81,62.7,62.8,9391.0,57.5574,57.6584,57.5574,57.6492,9391.0
2019-11-12 12:15:00,62.8,62.8,62.75,62.75,10743.0,57.6492,57.6492,57.6033,57.6033,10743.0
2019-11-12 12:20:00,62.75,62.81,62.74,62.8,10721.0,57.6033,57.6584,57.5942,57.6492,10721.0
2019-11-12 12:25:00,62.79,62.8,62.77,62.79,10309.0,57.6401,57.6492,57.6217,57.6401,10309.0
2019-11-12 12:30:00,62.79,62.81,62.77,62.79,10634.0,57.6401,57.6584,57.6217,57.6401,10634.0
2019-11-12 12:35:00,62.78,62.81,62.78,62.79,8569.0,57.6309,57.6584,57.6309,57.6401,8569.0
2019-11-12 12:40:00,62.79,62.8,62.73,62.74,8715.0,57.6401,57.6492,57.585,57.5942,8715.0
2019-11-12 12:45:00,62.74,62.74,62.7,62.72,8577.0,57.5942,57.5942,57.5574,57.5758,8577.0
2019-11-12 12:50:00,62.72,62.76,62.7,62.73,8033.0,57.5758,57.6125,57.5574,57.585,8033.0
2019-11-12 12:55:00,62.74,62.8,62.73,62.8,15454.0,57.5942,57.6492,57.585,57.6492,15454.0
2019-11-12 13:00:00,62.8,62.82,62.79,62.8,9021.0,57.6492,57.6676,57.6401,57.6492,9021.0
2019-11-12 13:05:00,62.8,62.8,62.76,62.78,5915.0,57.6492,57.6492,57.6125,57.6309,5915.0
2019-11-12 13:10:00,62.78,62.79,62.75,62.78,7633.0,57.6309,57.6401,57.6033,57.6309,7633.0
2019-11-12 13:15:00,62.77,62.79,62.75,62.76,6085.0,57.6217,57.6401,57.6033,57.6125,6085.0
2019-11-12 13:20:00,62.75,62.79,62.74,62.78,12122.0,57.6033,57.6401,57.5942,57.6309,12122.0
2019-11-12 13:25:00,62.79,62.81,62.75,62.77,11367.0,57.6401,57.6584,57.6033,57.6217,11367.0
2019-11-12 13:30:00,62.77,62.79,62.72,62.74,6892.0,57.6217,57.6401,57.5758,57.5942,6892.0
2019-11-12 13:35:00,62.74,62.77,62.74,62.77,7519.0,57.5942,57.6217,57.5942,57.6217,7519.0
2019-11-12 13:40:00,62.77,62.78,62.72,62.77,5937.0,57.6217,57.6309,57.5758,57.6217,5937.0
2019-11-12 13:45:00,62.77,62.79,62.76,62.78,6495.0,57.6217,57.6401,57.6125,57.6309,6495.0
2019-11-12 13:50:00,62.78,62.8,62.76,62.77,5016.0,57.6309,57.6492,57.6125,57.6217,5016.0
2019-11-12 13:55:00,62.78,62.79,62.77,62.78,7525.0,57.6309,57.6401,57.6217,57.6309,7525.0
2019-11-12 14:00:00,62.77,62.77,62.67,62.68,9025.0,57.6217,57.6217,57.5299,57.5391,9025.0
2019-11-12 14:05:00,62.67,62.69,62.64,62.69,6037.0,57.5299,57.5483,57.5024,57.5483,6037.0
2019-11-12 14:10:00,62.69,62.7,62.6,62.63,8578.0,57.5483,57.5574,57.4656,57.4932,8578.0
2019-11-12 14:15:00,62.61,62.62,62.55,62.57,7206.0,57.4748,57.484,57.4197,57.4381,7206.0
2019-11-12 14:20:00,62.57,62.62,62.56,62.61,8988.0,57.4381,57.484,57.4289,57.4748,8988.0
2019-11-12 14:25:00,62.6,62.6,62.51,62.53,12372.0,57.4656,57.4656,57.383,57.4014,12372.0
2019-11-12 14:30:00,62.54,62.57,62.52,62.57,10174.0,57.4106,57.4381,57.3922,57.4381,10174.0
2019-11-12 14:35:00,62.57,62.58,62.54,62.55,7939.0,57.4381,57.4473,57.4106,57.4197,7939.0
2019-11-12 14:40:00,62.55,62.57,62.53,62.54,7854.0,57.4197,57.4381,57.4014,57.4106,7854.0
2019-11-12 14:45:00,62.54,62.58,62.53,62.57,6969.0,57.4106,57.4473,57.4014,57.4381,6969.0
2019-11-12 14:50:00,62.56,62.61,62.5,62.56,90960.0,57.4289,57.4748,57.3738,57.4289,90960.0
2019-11-12 14:55:00,62.55,62.64,62.53,62.63,81691.0,57.4197,57.5024,57.4014,57.4932,81691.0
2019-11-12 15:00:00,62.63,62.83,62.62,62.82,86230.0,57.4932,57.6768,57.484,57.6676,86230.0
2019-11-12 15:05:00,62.83,62.86,62.68,62.79,156284.0,57.6768,57.7043,57.5391,57.6401,156284.0
2019-11-12 15:10:00,62.78,62.8,62.68,62.69,11800.0,57.6309,57.6492,57.5391,57.5483,11800.0
2019-11-12 15:15:00,62.68,62.75,62.68,62.75,11340.0,57.5391,57.6033,57.5391,57.6033,11340.0
2019-11-12 15:20:00,62.76,62.77,62.7,62.73,15817.0,57.6125,57.6217,57.5574,57.585,15817.0
2019-11-12 15:25:00,62.72,62.8,62.7,62.78,13257.0,57.5758,57.6492,57.5574,57.6309,13257.0
2019-11-12 15:30:00,62.77,62.81,62.77,62.78,20037.0,57.6217,57.6584,57.6217,57.6309,20037.0
2019-11-12 15:35:00,62.78,62.8,62.76,62.79,13183.0,57.6309,57.6492,57.6125,57.6401,13183.0
2019-11-12 15:40:00,62.79,62.8,62.76,62.79,23827.0,57.6401,57.6492,57.6125,57.6401,23827.0
2019-11-12 15:45:00,62.79,62.79,62.74,62.79,32572.0,57.6401,57.6401,57.5942,57.6401,32572.0
2019-11-12 15:50:00,62.79,62.81,62.76,62.8,55186.0,57.6401,57.6584,57.6125,57.6492,55186.0
2019-11-12 15:55:00,62.8,62.86,62.74,62.84,89485.0,57.6492,57.7043,57.5942,57.6859,89485.0
2019-11-13 09:30:00,62.58,62.82,62.38,62.76,29012.0,57.4473,57.6676,57.2637,57.6125,29012.0
2019-11-13 09:35:00,62.78,62.88,62.73,62.75,11528.0,57.6309,57.7227,57.585,57.6033,11528.0
2019-11-13 09:40:00,62.77,62.82,62.72,62.73,7949.0,57.6217,57.6676,57.5758,57.585,7949.0
2019-11-13 09:45:00,62.74,62.82,62.72,62.81,19748.0,57.5942,57.6676,57.5758,57.6584,19748.0
2019-11-13 09:50:00,62.83,62.84,62.78,62.79,17971.0,57.6768,57.6859,57.6309,57.6401,17971.0
2019-11-13 09:55:00,62.81,62.95,62.81,62.93,20784.0,57.6584,57.7869,57.6584,57.7686,20784.0
2019-11-13 10:00:00,62.93,62.93,62.82,62.82,6721.0,57.7686,57.7686,57.6676,57.6676,6721.0
2019-11-13 10:05:00,62.81,62.88,62.78,62.88,6141.0,57.6584,57.7227,57.6309,57.7227,6141.0
2019-11-13 10:10:00,62.87,62.87,62.79,62.81,5598.0,57.7135,57.7135,57.6401,57.6584,5598.0
2019-11-13 10:15:00,62.83,62.85,62.72,62.72,9234.0,57.6768,57.6951,57.5758,57.5758,9234.0
2019-11-13 10:20:00,62.73,62.76,62.73,62.75,2408.0,57.585,57.6125,57.585,57.6033,2408.0
2019-11-13 10:25:00,62.72,62.72,62.62,62.64,8798.0,57.5758,57.5758,57.484,57.5024,8798.0
2019-11-13 10:30:00,62.64,62.64,62.59,62.63,8252.0,57.5024,57.5024,57.4565,57.4932,8252.0
2019-11-13 10:35:00,62.62,62.7,62.6,62.69,8387.0,57.484,57.5574,57.4656,57.5483,8387.0
2019-11-13 10:40:00,62.69,62.7,62.59,62.6,16186.0,57.5483,57.5574,57.4565,57.4656,16186.0
2019-11-13 10:45:00,62.62,62.62,62.53,62.54,19139.0,57.484,57.484,57.4014,57.4106,19139.0
2019-11-13 10:50:00,62.54,62.56,62.49,62.55,24364.0,57.4106,57.4289,57.3647,57.4197,24364.0
2019-11-13 10:55:00,62.56,62.58,62.51,62.53,8140.0,57.4289,57.4473,57.383,57.4014,8140.0
2019-11-13 11:00:00,62.54,62.56,62.49,62.5,13138.0,57.4106,57.4289,57.3647,57.3738,13138.0
2019-11-13 11:05:00,62.5,62.54,62.47,62.48,11864.0,57.3738,57.4106,57.3463,57.3555,11864.0
2019-11-13 11:10:00,62.49,62.5,62.46,62.49,5301.0,57.3647,57.3738,57.3371,57.3647,5301.0
2019-11-13 11:15:00,62.49,62.52,62.49,62.5,6176.0,57.3647,57.3922,57.3647,57.3738,6176.0
2019-11-13 11:20:00,62.51,62.53,62.48,62.52,6805.0,57.383,57.4014,57.3555,57.3922,6805.0
2019-11-13 11:25:00,62.53,62.54,62.45,62.47,9188.0,57.4014,57.4106,57.3279,57.3463,9188.0
2019-11-13 11:30:00,62.45,62.47,62.4,62.44,13251.0,57.3279,57.3463,57.282,57.3188,13251.0
2019-11-13 11:35:00,62.45,62.46,62.42,62.46,6897.0,57.3279,57.3371,57.3004,57.3371,6897.0
2019-11-13 11:40:00,62.46,62.53,62.46,62.53,14346.0,57.3371,57.4014,57.3371,57.4014,14346.0
2019-11-13 11:45:00,62.52,62.52,62.47,62.47,5459.0,57.3922,57.3922,57.3463,57.3463,5459.0
2019-11-13 11:50:00,62.47,62.48,62.45,62.47,12287.0,57.3463,57.3555,57.3279,57.3463,12287.0
2019-11-13 11:55:00,62.46,62.48,62.43,62.48,6065.0,57.3371,57.3555,57.3096,57.3555,6065.0
2019-11-13 12:00:00,62.48,62.49,62.44,62.44,23192.0,57.3555,57.3647,57.3188,57.3188,23192.0
2019-11-13 12:05:00,62.44,62.5,62.44,62.5,6950.0,57.3188,57.3738,57.3188,57.3738,6950.0
2019-11-13 12:10:00,62.5,62.56,62.5,62.55,5325.0,57.3738,57.4289,57.3738,57.4197,5325.0
2019-11-13 12:15:00,62.54,62.56,62.52,62.56,6424.0,57.4106,57.4289,57.3922,57.4289,6424.0
2019-11-13 12:20:00,62.55,62.56,62.53,62.54,3961.0,57.4197,57.4289,57.4014,57.4106,3961.0
2019-11-13 12:25:00,62.54,62.58,62.53,62.58,6412.0,57.4106,57.4473,57.4014,57.4473,6412.0
2019-11-13 12:30:00,62.58,62.59,62.54,62.54,12377.0,57.4473,57.4565,57.4106,57.4106,12377.0
2019-11-13 12:35:00,62.55,62.61,62.54,62.61,4768.0,57.4197,57.4748,57.4106,57.4748,4768.0
2019-11-13 12:40:00,62.62,62.64,62.61,62.64,7125.0,57.484,57.5024,57.4748,57.5024,7125.0
2019-11-13 12:45:00,62.63,62.63,62.6,62.61,9338.0,57.4932,57.4932,57.4656,57.4748,9338.0
2019-11-13 12:50:00,62.61,62.62,62.58,62.6,8740.0,57.4748,57.484,57.4473,57.4656,8740.0
2019-11-13 12:55:00,62.6,62.6,62.57,62.59,7076.0,57.4656,57.4656,57.4381,57.4565,7076.0
2019-11-13 13:00:00,62.59,62.61,62.56,62.56,6951.0,57.4565,57.4748,57.4289,57.4289,6951.0
2019-11-13 13:05:00,62.57,62.58,62.54,62.57,4625.0,57.4381,57.4473,57.4106,57.4381,4625.0
2019-11-13 13:10:00,62.56,62.58,62.55,62.58,2596.0,57.4289,57.4473,57.4197,57.4473,2596.0
2019-11-13 13:15:00,62.57,62.6,62.56,62.6,6046.0,57.4381,57.4656,57.4289,57.4656,6046.0
2019-11-13 13:20:00,62.6,62.61,62.56,62.57,6835.0,57.4656,57.4748,57.4289,57.4381,6835.0
2019-11-13 13:25:00,62.56,62.61,62.56,62.59,26021.0,57.4289,57.4748,57.4289,57.4565,26021.0
2019-11-13 13:30:00,62.59,62.67,62.58,62.64,8895.0,57.4565,57.5299,57.4473,57.5024,8895.0
2019-11-13 13:35:00,62.64,62.67,62.63,62.65,7609.0,57.5024,57.5299,57.4932,57.5115,7609.0
2019-11-13 13:40:00,62.64,62.65,62.62,62.62,3229.0,57.5024,57.5115,57.484,57.484,3229.0
2019-11-13 13:45:00,62.63,62.63,62.62,62.63,7936.0,57.4932,57.4932,57.484,57.4932,7936.0
2019-11-13 13:50:00,62.62,62.7,62.62,62.69,12155.0,57.484,57.5574,57.484,57.5483,12155.0
2019-11-13 13:55:00,62.7,62.73,62.49,62.58,34561.0,57.5574,57.585,57.3647,57.4473,34561.0
2019-11-13 14:00:00,62.6,62.6,62.47,62.54,9440.0,57.4656,57.4656,57.3463,57.4106,9440.0
2019-11-13 14:05:00,62.55,62.56,62.47,62.48,6882.0,57.4197,57.4289,57.3463,57.3555,6882.0
2019-11-13 14:10:00,62.48,62.48,62.41,62.43,4468.0,57.3555,57.3555,57.2912,57.3096,4468.0
2019-11-13 14:15:00,62.44,62.48,62.42,62.44,4390.0,57.3188,57.3555,57.3004,57.3188,4390.0
2019-11-13 14:20:00,62.43,62.45,62.41,62.41,5248.0,57.3096,57.3279,57.2912,57.2912,5248.0
2019-11-13 14:25:00,62.42,62.45,62.4,62.45,9239.0,57.3004,57.3279,57.282,57.3279,9239.0
2019-11-13 14:30:00,62.44,62.52,62.43,62.49,7452.0,57.3188,57.3922,57.3096,57.3647,7452.0
2019-11-13 14:35:00,62.48,62.51,62.44,62.49,11639.0,57.3555,57.383,57.3188,57.3647,11639.0
2019-11-13 14:40:00,62.5,62.56,62.48,62.54,6101.0,57.3738,57.4289,57.3555,57.4106,6101.0
2019-11-13 14:45:00,62.54,62.54,62.5,62.5,17494.0,57.4106,57.4106,57.3738,57.3738,17494.0
2019-11-13 14:50:00,62.5,62.52,62.48,62.51,8833.0,57.3738,57.3922,57.3555,57.383,8833.0
2019-11-13 14:55:00,62.51,62.52,62.47,62.52,8785.0,57.383,57.3922,57.3463,57.3922,8785.0
2019-11-13 15:00:00,62.52,62.55,62.51,62.55,13730.0,57.3922,57.4197,57.383,57.4197,13730.0
2019-11-13 15:05:00,62.54,62.57,62.52,62.56,21397.0,57.4106,57.4381,57.3922,57.4289,21397.0
2019-11-13 15:10:00,62.57,62.63,62.57,62.62,13244.0,57.4381,57.4932,57.4381,57.484,13244.0
2019-11-13 15:15:00,62.62,62.63,62.61,62.62,5819.0,57.484,57.4932,57.4748,57.484,5819.0
2019-11-13 15:20:00,62.62,62.63,62.59,62.62,9470.0,57.484,57.4932,57.4565,57.484,9470.0
2019-11-13 15:25:00,62.62,62.63,62.56,62.57,11741.0,57.484,57.4932,57.4289,57.4381,11741.0
2019-11-13 15:30:00,62.56,62.61,62.55,62.6,10932.0,57.4289,57.4748,57.4197,57.4656,10932.0
2019-11-13 15:35:00,62.59,62.6,62.49,62.49,10431.0,57.4565,57.4656,57.3647,57.3647,10431.0
2019-11-13 15:40:00,62.5,62.57,62.48,62.56,21684.0,57.3738,57.4381,57.3555,57.4289,21684.0
2019-11-13 15:45:00,62.56,62.59,62.54,62.59,17581.0,57.4289,57.4565,57.4106,57.4565,17581.0
2019-11-13 15:50:00,62.58,62.58,62.47,62.5,59973.0,57.4473,57.4473,57.3463,57.3738,59973.0
2019-11-13 15:55:00,62.48,62.56,62.44,62.5,91622.0,57.3555,57.4289,57.3188,57.3738,91622.0
2019-11-14 09:30:00,62.29,62.41,62.18,62.41,30678.0,57.1811,57.2912,57.0801,57.2912,30678.0
2019-11-14 09:35:00,62.47,62.56,62.35,62.35,18362.0,57.3463,57.4289,57.2361,57.2361,18362.0
2019-11-14 09:40:00,62.35,62.62,62.35,62.53,40629.0,57.2361,57.484,57.2361,57.4014,40629.0
2019-11-14 09:45:00,62.5,62.74,62.44,62.66,20419.0,57.3738,57.5942,57.3188,57.5207,20419.0
2019-11-14 09:50:00,62.68,62.69,62.54,62.59,8946.0,57.5391,57.5483,57.4106,57.4565,8946.0
2019-11-14 09:55:00,62.61,62.66,62.58,62.66,4006.0,57.4748,57.5207,57.4473,57.5207,4006.0
2019-11-14 10:00:00,62.64,62.67,62.58,62.67,11218.0,57.5024,57.5299,57.4473,57.5299,11218.0
2019-11-14 10:05:00,62.65,62.65,62.52,62.56,12431.0,57.5115,57.5115,57.3922,57.4289,12431.0
2019-11-14 10:10:00,62.58,62.59,62.52,62.53,8280.0,57.4473,57.4565,57.3922,57.4014,8280.0
2019-11-14 10:15:00,62.52,62.56,62.51,62.54,9606.0,57.3922,57.4289,57.383,57.4106,9606.0
2019-11-14 10:20:00,62.54,62.54,62.48,62.48,12711.0,57.4106,57.4106,57.3555,57.3555,12711.0
2019-11-14 10:25:00,62.48,62.48,62.35,62.35,17621.0,57.3555,57.3555,57.2361,57.2361,17621.0
2019-11-14 10:30:00,62.36,62.38,62.28,62.29,15432.0,57.2453,57.2637,57.1719,57.1811,15432.0
2019-11-14 10:35:00,62.29,62.31,62.23,62.25,17495.0,57.1811,57.1994,57.126,57.1443,17495.0
2019-11-14 10:40:00,62.25,62.3,62.21,62.27,15875.0,57.1443,57.1902,57.1076,57.1627,15875.0
2019-11-14 10:45:00,62.28,62.29,62.18,62.21,13434.0,57.1719,57.1811,57.0801,57.1076,13434.0
2019-11-14 10:50:00,62.23,62.25,62.17,62.18,7641.0,57.126,57.1443,57.0709,57.0801,7641.0
2019-11-14 10:55:00,62.18,62.2,62.06,62.06,9767.0,57.0801,57.0984,56.9699,56.9699,9767.0
2019-11-14 11:00:00,62.05,62.1,62.02,62.1,15213.0,56.9607,57.0066,56.9332,57.0066,15213.0
2019-11-14 11:05:00,62.11,62.2,62.08,62.2,10100.0,57.0158,57.0984,56.9883,57.0984,10100.0
2019-11-14 11:10:00,62.2,62.3,62.19,62.27,9900.0,57.0984,57.1902,57.0893,57.1627,9900.0
2019-11-14 11:15:00,62.28,62.39,62.28,62.37,14540.0,57.1719,57.2729,57.1719,57.2545,14540.0
2019-11-14 11:20:00,62.38,62.42,62.37,62.39,8865.0,57.2637,57.3004,57.2545,57.2729,8865.0
2019-11-14 11:25:00,62.39,62.54,62.38,62.51,6037.0,57.2729,57.4106,57.2637,57.383,6037.0
2019-11-14 11:30:00,62.52,62.58,62.49,62.54,7078.0,57.3922,57.4473,57.3647,57.4106,7078.0
2019-11-14 11:35:00,62.53,62.55,62.48,62.55,7600.0,57.4014,57.4197,57.3555,57.4197,7600.0
2019-11-14 11:40:00,62.54,62.55,62.47,62.47,10076.0,57.4106,57.4197,57.3463,57.3463,10076.0
2019-11-14 11:45:00,62.49,62.53,62.43,62.49,13308.0,57.3647,57.4014,57.3096,57.3647,13308.0
2019-11-14 11:50:00,62.51,62.54,62.47,62.53,13451.0,57.383,57.4106,57.3463,57.4014,13451.0
2019-11-14 11:55:00,62.54,62.55,62.49,62.49,6482.0,57.4106,57.4197,57.3647,57.3647,6482.0
2019-11-14 12:00:00,62.49,62.53,62.49,62.52,16294.0,57.3647,57.4014,57.3647,57.3922,16294.0
2019-11-14 12:05:00,62.53,62.53,62.49,62.5,5138.0,57.4014,57.4014,57.3647,57.3738,5138.0
2019-11-14 12:10:00,62.5,62.52,62.49,62.51,8952.0,57.3738,57.3922,57.3647,57.383,8952.0
2019-11-14 12:15:00,62.52,62.63,62.5,62.63,18220.0,57.3922,57.4932,57.3738,57.4932,18220.0
2019-11-14 12:20:00,62.63,62.7,62.63,62.68,24610.0,57.4932,57.5574,57.4932,57.5391,24610.0
2019-11-14 12:25:00,62.69,62.69,62.6,62.63,19748.0,57.5483,57.5483,57.4656,57.4932,19748.0
2019-11-14 12:30:00,62.64,62.67,62.54,62.64,42016.0,57.5024,57.5299,57.4106,57.5024,42016.0
2019-11-14 12:35:00,62.63,62.8,62.6,62.78,47479.0,57.4932,57.6492,57.4656,57.6309,47479.0
2019-11-14 12:40:00,62.79,62.81,62.72,62.81,22206.0,57.6401,57.6584,57.5758,57.6584,22206.0
2019-11-14 12:45:00,62.81,62.83,62.8,62.82,12033.0,57.6584,57.6768,57.6492,57.6676,12033.0
2019-11-14 12:50:00,62.83,62.84,62.8,62.82,7657.0,57.6768,57.6859,57.6492,57.6676,7657.0
2019-11-14 12:55:00,62.82,62.82,62.79,62.8,39540.0,57.6676,57.6676,57.6401,57.6492,39540.0
2019-11-14 13:00:00,62.79,62.85,62.79,62.84,11338.0,57.6401,57.6951,57.6401,57.6859,11338.0
2019-11-14 13:05:00,62.83,62.91,62.83,62.9,20864.0,57.6768,57.7502,57.6768,57.741,20864.0
2019-11-14 13:10:00,62.9,62.93,62.87,62.88,14367.0,57.741,57.7686,57.7135,57.7227,14367.0
2019-11-14 13:15:00,62.88,62.92,62.87,62.9,11483.0,57.7227,57.7594,57.7135,57.741,11483.0
2019-11-14 13:20:00,62.9,62.91,62.85,62.86,38018.0,57.741,57.7502,57.6951,57.7043,38018.0
2019-11-14 13:25:00,62.85,62.88,62.81,62.86,4815.0,57.6951,57.7227,57.6584,57.7043,4815.0
2019-11-14 13:30:00,62.87,62.87,62.81,62.81,10159.0,57.7135,57.7135,57.6584,57.6584,10159.0
2019-11-14 13:35:00,62.83,62.96,62.78,62.96,20429.0,57.6768,57.7961,57.6309,57.7961,20429.0
2019-11-14 13:40:00,62.95,62.96,62.89,62.92,42743.0,57.7869,57.7961,57.7318,57.7594,42743.0
2019-11-14 13:45:00,62.93,62.96,62.92,62.95,5027.0,57.7686,57.7961,57.7594,57.7869,5027.0
2019-11-14 13:50:00,62.94,62.95,62.88,62.89,10230.0,57.7777,57.7869,57.7227,57.7318,10230.0
2019-11-14 13:55:00,62.91,62.91,62.76,62.88,31196.0,57.7502,57.7502,57.6125,57.7227,31196.0
2019-11-14 14:00:00,62.86,62.9,62.83,62.89,13469.0,57.7043,57.741,57.6768,57.7318,13469.0
2019-11-14 14:05:00,62.89,62.94,62.89,62.93,9945.0,57.7318,57.7777,57.7318,57.7686,9945.0
2019-11-14 14:10:00,62.94,62.96,62.91,62.92,3741.0,57.7777,57.7961,57.7502,57.7594,3741.0
2019-11-14 14:15:00,62.92,62.96,62.9,62.9,12825.0,57.7594,57.7961,57.741,57.741,12825.0
2019-11-14 14:20:00,62.9,62.9,62.85,62.88,36983.0,57.741,57.741,57.6951,57.7227,36983.0
2019-11-14 14:25:00,62.87,62.91,62.87,62.91,19091.0,57.7135,57.7502,57.7135,57.7502,19091.0
2019-11-14 14:30:00,62.89,62.93,62.88,62.93,9755.0,57.7318,57.7686,57.7227,57.7686,9755.0
2019-11-14 14:35:00,62.93,62.94,62.85,62.85,26608.0,57.7686,57.7777,57.6951,57.6951,26608.0
2019-11-14 14:40:00,62.86,62.91,62.85,62.91,16423.0,57.7043,57.7502,57.6951,57.7502,16423.0
2019-11-14 14:45:00,62.91,62.93,62.89,62.91,8259.0,57.7502,57.7686,57.7318,57.7502,8259.0
2019-11-14 14:50:00,62.91,62.94,62.89,62.91,18362.0,57.7502,57.7777,57.7318,57.7502,18362.0
2019-11-14 14:55:00,62.92,62.93,62.89,62.9,21100.0,57.7594,57.7686,57.7318,57.741,21100.0
2019-11-14 15:00:00,62.91,62.93,62.9,62.92,11200.0,57.7502,57.7686,57.741,57.7594,11200.0
2019-11-14 15:05:00,62.91,62.94,62.91,62.93,8952.0,57.7502,57.7777,57.7502,57.7686,8952.0
2019-11-14 15:10:00,62.93,62.94,62.9,62.92,16404.0,57.7686,57.7777,57.741,57.7594,16404.0
2019-11-14 15:15:00,62.92,62.92,62.88,62.9,22286.0,57.7594,57.7594,57.7227,57.741,22286.0
2019-11-14 15:20:00,62.93,62.97,62.9,62.94,28990.0,57.7686,57.8053,57.741,57.7777,28990.0
2019-11-14 15:25:00,62.94,62.99,62.93,62.99,10971.0,57.7777,57.8236,57.7686,57.8236,10971.0
2019-11-14 15:30:00,62.98,63.02,62.94,63.01,39745.0,57.8145,57.8512,57.7777,57.842,39745.0
2019-11-14 15:35:00,63.02,63.07,63.0,63.02,33577.0,57.8512,57.8971,57.8328,57.8512,33577.0
2019-11-14 15:40:00,63.01,63.04,62.95,63.04,31276.0,57.842,57.8695,57.7869,57.8695,31276.0
2019-11-14 15:45:00,63.04,63.06,63.0,63.02,31091.0,57.8695,57.8879,57.8328,57.8512,31091.0
2019-11-14 15:50:00,63.02,63.12,63.02,63.06,58416.0,57.8512,57.943,57.8512,57.8879,58416.0
2019-11-14 15:55:00,63.06,63.14,63.02,63.12,109152.0,57.8879,57.9613,57.8512,57.943,109152.0
2019-11-15 09:30:00,63.4,63.4,62.92,62.96,180577.0,58.2,58.2,57.7594,57.7961,180577.0
2019-11-15 09:35:00,62.94,62.97,62.75,62.77,13517.0,57.7777,57.8053,57.6033,57.6217,13517.0
2019-11-15 09:40:00,62.76,62.93,62.68,62.92,10102.0,57.6125,57.7686,57.5391,57.7594,10102.0
2019-11-15 09:45:00,62.94,63.03,62.9,62.96,16312.0,57.7777,57.8604,57.741,57.7961,16312.0
2019-11-15 09:50:00,62.94,63.05,62.94,63.02,12686.0,57.7777,57.8787,57.7777,57.8512,12686.0
2019-11-15 09:55:00,63.02,63.04,62.94,62.99,18262.0,57.8512,57.8695,57.7777,57.8236,18262.0
2019-11-15 10:00:00,62.99,63.05,62.96,63.01,17911.0,57.8236,57.8787,57.7961,57.842,17911.0
2019-11-15 10:05:00,63.01,63.01,62.83,62.99,41955.0,57.842,57.842,57.6768,57.8236,41955.0
2019-11-15 10:10:00,63.01,63.09,62.99,63.09,13878.0,57.842,57.9154,57.8236,57.9154,13878.0
2019-11-15 10:15:00,63.09,63.13,63.0,63.11,104652.0,57.9154,57.9522,57.8328,57.9338,104652.0
2019-11-15 10:20:00,63.11,63.22,63.06,63.06,26642.0,57.9338,58.0348,57.8879,57.8879,26642.0
2019-11-15 10:25:00,63.07,63.09,63.02,63.06,26347.0,57.8971,57.9154,57.8512,57.8879,26347.0
2019-11-15 10:30:00,63.06,63.08,62.99,63.03,9238.0,57.8879,57.9063,57.8236,57.8604,9238.0
2019-11-15 10:35:00,63.04,63.12,63.03,63.05,26902.0,57.8695,57.943,57.8604,57.8787,26902.0
2019-11-15 10:40:00,63.06,63.13,63.06,63.09,9915.0,57.8879,57.9522,57.8879,57.9154,9915.0
2019-11-15 10:45:00,63.09,63.09,63.02,63.06,22948.0,57.9154,57.9154,57.8512,57.8879,22948.0
2019-11-15 10:50:00,63.06,63.1,63.05,63.06,6879.0,57.8879,57.9246,57.8787,57.8879,6879.0
2019-11-15 10:55:00,63.05,63.26,63.05,63.24,33674.0,57.8787,58.0715,57.8787,58.0531,33674.0
2019-11-15 11:00:00,63.24,63.39,63.23,63.38,11246.0,58.0531,58.1908,58.044,58.1817,11246.0
2019-11-15 11:05:00,63.38,63.38,63.25,63.25,17319.0,58.1817,58.1817,58.0623,58.0623,17319.0
2019-11-15 11:10:00,63.25,63.29,63.24,63.28,7544.0,58.0623,58.099,58.0531,58.0899,7544.0
2019-11-15 11:15:00,63.28,63.28,63.22,63.23,8483.0,58.0899,58.0899,58.0348,58.044,8483.0
2019-11-15 11:20:00,63.24,63.29,63.22,63.25,6863.0,58.0531,58.099,58.0348,58.0623,6863.0
2019-11-15 11:25:00,63.22,63.27,63.21,63.24,8427.0,58.0348,58.0807,58.0256,58.0531,8427.0
2019-11-15 11:30:00,63.24,63.29,63.21,63.24,37597.0,58.0531,58.099,58.0256,58.0531,37597.0
2019-11-15 11:35:00,63.24,63.29,63.21,63.27,14806.0,58.0531,58.099,58.0256,58.0807,14806.0
2019-11-15 11:40:00,63.26,63.3,63.24,63.25,12440.0,58.0715,58.1082,58.0531,58.0623,12440.0
2019-11-15 11:45:00,63.23,63.23,63.19,63.22,8241.0,58.044,58.044,58.0072,58.0348,8241.0
2019-11-15 11:50:00,63.21,63.22,63.15,63.15,9684.0,58.0256,58.0348,57.9705,57.9705,9684.0
2019-11-15 11:55:00,63.14,63.19,63.12,63.18,8856.0,57.9613,58.0072,57.943,57.9981,8856.0
2019-11-15 12:00:00,63.18,63.25,63.17,63.24,15039.0,57.9981,58.0623,57.9889,58.0531,15039.0
2019-11-15 12:05:00,63.24,63.29,63.24,63.27,7624.0,58.0531,58.099,58.0531,58.0807,7624.0
2019-11-15 12:10:00,63.27,63.28,63.23,63.26,14361.0,58.0807,58.0899,58.044,58.0715,14361.0
2019-11-15 12:15:00,63.25,63.26,63.23,63.26,17558.0,58.0623,58.0715,58.044,58.0715,17558.0
2019-11-15 12:20:00,63.27,63.3,63.23,63.24,10048.0,58.0807,58.1082,58.044,58.0531,10048.0
2019-11-15 12:25:00,63.24,63.32,63.22,63.27,11512.0,58.0531,58.1266,58.0348,58.0807,11512.0
2019-11-15 12:30:00,63.28,63.32,63.26,63.32,8603.0,58.0899,58.1266,58.0715,58.1266,8603.0
2019-11-15 12:35:00,63.32,63.33,63.29,63.31,7831.0,58.1266,58.1358,58.099,58.1174,7831.0
2019-11-15 12:40:00,63.32,63.32,63.28,63.3,8945.0,58.1266,58.1266,58.0899,58.1082,8945.0
2019-11-15 12:45:00,63.3,63.3,63.24,63.28,11711.0,58.1082,58.1082,58.0531,58.0899,11711.0
2019-11-15 12:50:00,63.28,63.28,63.22,63.24,15706.0,58.0899,58.0899,58.0348,58.0531,15706.0
2019-11-15 12:55:00,63.25,63.28,63.24,63.28,7910.0,58.0623,58.0899,58.0531,58.0899,7910.0
2019-11-15 13:00:00,63.28,63.31,63.27,63.3,11897.0,58.0899,58.1174,58.0807,58.1082,11897.0
2019-11-15 13:05:00,63.3,63.32,63.24,63.26,7963.0,58.1082,58.1266,58.0531,58.0715,7963.0
2019-11-15 13:10:00,63.26,63.29,63.23,63.24,9365.0,58.0715,58.099,58.044,58.0531,9365.0
2019-11-15 13:15:00,63.24,63.31,63.23,63.31,12239.0,58.0531,58.1174,58.044,58.1174,12239.0
2019-11-15 13:20:00,63.32,63.34,63.28,63.29,8157.0,58.1266,58.1449,58.0899,58.099,8157.0
2019-11-15 13:25:00,63.29,63.31,63.26,63.27,14888.0,58.099,58.1174,58.0715,58.0807,14888.0
2019-11-15 13:30:00,63.28,63.32,63.27,63.29,9000.0,58.0899,58.1266,58.0807,58.099,9000.0
2019-11-15 13:35:00,63.29,63.33,63.28,63.29,13370.0,58.099,58.1358,58.0899,58.099,13370.0
2019-11-15 13:40:00,63.28,63.28,63.13,63.19,35971.0,58.0899,58.0899,57.9522,58.0072,35971.0
2019-11-15 13:45:00,63.19,63.19,63.1,63.18,33800.0,58.0072,58.0072,57.9246,57.9981,33800.0
2019-11-15 13:50:00,63.19,63.19,63.13,63.16,12773.0,58.0072,58.0072,57.9522,57.9797,12773.0
2019-11-15 13:55:00,63.15,63.21,63.15,63.21,4600.0,57.9705,58.0256,57.9705,58.0256,4600.0
2019-11-15 14:00:00,63.21,63.21,63.14,63.17,12958.0,58.0256,58.0256,57.9613,57.9889,12958.0
2019-11-15 14:05:00,63.17,63.21,63.14,63.18,11939.0,57.9889,58.0256,57.9613,57.9981,11939.0
2019-11-15 14:10:00,63.19,63.2,63.18,63.2,7734.0,58.0072,58.0164,57.9981,58.0164,7734.0
2019-11-15 14:15:00,63.21,63.21,63.17,63.19,12956.0,58.0256,58.0256,57.9889,58.0072,12956.0
2019-11-15 14:20:00,63.19,63.23,63.19,63.22,7824.0,58.0072,58.044,58.0072,58.0348,7824.0
2019-11-15 14:25:00,63.22,63.26,63.22,63.26,7965.0,58.0348,58.0715,58.0348,58.0715,7965.0
2019-11-15 14:30:00,63.27,63.3,63.25,63.3,30957.0,58.0807,58.1082,58.0623,58.1082,30957.0
2019-11-15 14:35:00,63.3,63.33,63.26,63.32,16689.0,58.1082,58.1358,58.0715,58.1266,16689.0
2019-11-15 14:40:00,63.32,63.35,63.32,63.35,7345.0,58.1266,58.1541,58.1266,58.1541,7345.0
2019-11-15 14:45:00,63.34,63.35,63.25,63.26,18302.0,58.1449,58.1541,58.0623,58.0715,18302.0
2019-11-15 14:50:00,63.26,63.31,63.24,63.3,11462.0,58.0715,58.1174,58.0531,58.1082,11462.0
2019-11-15 14:55:00,63.3,63.31,63.24,63.24,17582.0,58.1082,58.1174,58.0531,58.0531,17582.0
2019-11-15 15:00:00,63.25,63.25,63.19,63.22,13250.0,58.0623,58.0623,58.0072,58.0348,13250.0
2019-11-15 15:05:00,63.23,63.23,63.12,63.13,18497.0,58.044,58.044,57.943,57.9522,18497.0
2019-11-15 15:10:00,63.14,63.15,63.11,63.15,12056.0,57.9613,57.9705,57.9338,57.9705,12056.0
2019-11-15 15:15:00,63.15,63.21,63.15,63.21,9874.0,57.9705,58.0256,57.9705,58.0256,9874.0
2019-11-15 15:20:00,63.21,63.21,63.14,63.2,26653.0,58.0256,58.0256,57.9613,58.0164,26653.0
2019-11-15 15:25:00,63.2,63.26,63.2,63.21,17068.0,58.0164,58.0715,58.0164,58.0256,17068.0
2019-11-15 15:30:00,63.21,63.21,63.12,63.15,18307.0,58.0256,58.0256,57.943,57.9705,18307.0
2019-11-15 15:35:00,63.15,63.15,63.1,63.11,12228.0,57.9705,57.9705,57.9246,57.9338,12228.0
2019-11-15 15:40:00,63.1,63.17,63.08,63.15,33483.0,57.9246,57.9889,57.9063,57.9705,33483.0
2019-11-15 15:45:00,63.15,63.23,63.13,63.23,17771.0,57.9705,58.044,57.9522,58.044,17771.0
2019-11-15 15:50:00,63.23,63.36,63.21,63.34,80461.0,58.044,58.1633,58.0256,58.1449,80461.0
2019-11-15 15:55:00,63.34,63.38,63.28,63.37,190077.0,58.1449,58.1817,58.0899,58.1725,190077.0
2019-11-18 09:30:00,62.95,63.29,62.95,63.15,31382.0,57.9686,58.2817,57.9686,58.1527,31382.0
2019-11-18 09:35:00,63.23,63.25,63.08,63.17,11992.0,58.2264,58.2448,58.0883,58.1712,11992.0
2019-11-18 09:40:00,63.13,63.32,63.12,63.25,18393.0,58.1343,58.3093,58.1251,58.2448,18393.0
2019-11-18 09:45:00,63.26,63.5,63.24,63.49,23038.0,58.254,58.475,58.2356,58.4658,23038.0
2019-11-18 09:50:00,63.47,63.5,63.39,63.4,29121.0,58.4474,58.475,58.3737,58.383,29121.0
2019-11-18 09:55:00,63.42,63.55,63.42,63.43,23629.0,58.4014,58.5211,58.4014,58.4106,23629.0
2019-11-18 10:00:00,63.43,63.44,63.34,63.35,17004.0,58.4106,58.4198,58.3277,58.3369,17004.0
2019-11-18 10:05:00,63.33,63.38,63.31,63.36,10377.0,58.3185,58.3645,58.3001,58.3461,10377.0
2019-11-18 10:10:00,63.36,63.4,63.29,63.3,11159.0,58.3461,58.383,58.2817,58.2909,11159.0
2019-11-18 10:15:00,63.3,63.32,63.24,63.28,14212.0,58.2909,58.3093,58.2356,58.2724,14212.0
2019-11-18 10:20:00,63.27,63.32,63.26,63.28,7557.0,58.2632,58.3093,58.254,58.2724,7557.0
2019-11-18 10:25:00,63.26,63.29,63.21,63.28,9189.0,58.254,58.2817,58.208,58.2724,9189.0
2019-11-18 10:30:00,63.29,63.35,63.26,63.32,6292.0,58.2817,58.3369,58.254,58.3093,6292.0
2019-11-18 10:35:00,63.32,63.42,63.29,63.42,8235.0,58.3093,58.4014,58.2817,58.4014,8235.0
2019-11-18 10:40:00,63.41,63.44,63.38,63.39,9200.0,58.3922,58.4198,58.3645,58.3737,9200.0
2019-11-18 10:45:00,63.37,63.46,63.37,63.43,7855.0,58.3553,58.4382,58.3553,58.4106,7855.0
2019-11-18 10:50:00,63.43,63.45,63.39,63.45,8113.0,58.4106,58.429,58.3737,58.429,8113.0
2019-11-18 10:55:00,63.45,63.46,63.38,63.38,5309.0,58.429,58.4382,58.3645,58.3645,5309.0
2019-11-18 11:00:00,63.4,63.4,63.33,63.35,8740.0,58.383,58.383,58.3185,58.3369,8740.0
2019-11-18 11:05:00,63.36,63.39,63.35,63.38,9775.0,58.3461,58.3737,58.3369,58.3645,9775.0
2019-11-18 11:10:00,63.39,63.45,63.39,63.39,9324.0,58.3737,58.429,58.3737,58.3737,9324.0
2019-11-18 11:15:00,63.39,63.41,63.33,63.37,8121.0,58.3737,58.3922,58.3185,58.3553,8121.0
2019-11-18 11:20:00,63.38,63.44,63.37,63.44,8691.0,58.3645,58.4198,58.3553,58.4198,8691.0
2019-11-18 11:25:00,63.44,63.45,63.39,63.4,4921.0,58.4198,58.429,58.3737,58.383,4921.0
2019-11-18 11:30:00,63.41,63.44,63.41,63.42,8307.0,58.3922,58.4198,58.3922,58.4014,8307.0
2019-11-18 11:35:00,63.42,63.44,63.38,63.4,5256.0,58.4014,58.4198,58.3645,58.383,5256.0
2019-11-18 11:40:00,63.4,63.4,63.35,63.35,5414.0,58.383,58.383,58.3369,58.3369,5414.0
2019-11-18 11:45:00,63.37,63.39,63.34,63.36,6174.0,58.3553,58.3737,58.3277,58.3461,6174.0
2019-11-18 11:50:00,63.37,63.39,63.35,63.36,4460.0,58.3553,58.3737,58.3369,58.3461,4460.0
2019-11-18 11:55:00,63.35,63.36,63.3,63.32,9889.0,58.3369,58.3461,58.2909,58.3093,9889.0
2019-11-18 12:00:00,63.32,63.33,63.3,63.32,4320.0,58.3093,58.3185,58.2909,58.3093,4320.0
2019-11-18 12:05:00,63.32,63.32,63.29,63.3,6353.0,58.3093,58.3093,58.2817,58.2909,6353.0
2019-11-18 12:10:00,63.3,63.3,63.28,63.29,6126.0,58.2909,58.2909,58.2724,58.2817,6126.0
2019-11-18 12:15:00,63.29,63.3,63.27,63.28,6225.0,58.2817,58.2909,58.2632,58.2724,6225.0
2019-11-18 12:20:00,63.28,63.31,63.28,63.29,6771.0,58.2724,58.3001,58.2724,58.2817,6771.0
2019-11-18 12:25:00,63.29,63.29,63.2,63.21,10371.0,58.2817,58.2817,58.1988,58.208,10371.0
2019-11-18 12:30:00,63.21,63.21,63.15,63.2,10040.0,58.208,58.208,58.1527,58.1988,10040.0
2019-11-18 12:35:00,63.18,63.19,63.14,63.16,5333.0,58.1804,58.1896,58.1435,58.1619,5333.0
2019-11-18 12:40:00,63.17,63.19,63.15,63.15,4515.0,58.1712,58.1896,58.1527,58.1527,4515.0
2019-11-18 12:45:00,63.14,63.15,63.13,63.14,3343.0,58.1435,58.1527,58.1343,58.1435,3343.0
2019-11-18 12:50:00,63.14,63.17,63.12,63.17,3200.0,58.1435,58.1712,58.1251,58.1712,3200.0
2019-11-18 12:55:00,63.17,63.23,63.17,63.23,6018.0,58.1712,58.2264,58.1712,58.2264,6018.0
2019-11-18 13:00:00,63.22,63.25,63.2,63.25,6860.0,58.2172,58.2448,58.1988,58.2448,6860.0
2019-11-18 13:05:00,63.24,63.24,63.21,63.21,9301.0,58.2356,58.2356,58.208,58.208,9301.0
2019-11-18 13:10:00,63.21,63.24,63.21,63.23,4900.0,58.208,58.2356,58.208,58.2264,4900.0
2019-11-18 13:15:00,63.24,63.25,63.24,63.25,3899.0,58.2356,58.2448,58.2356,58.2448,3899.0
2019-11-18 13:20:00,63.24,63.27,63.24,63.27,4300.0,58.2356,58.2632,58.2356,58.2632,4300.0
2019-11-18 13:25:00,63.27,63.29,63.26,63.29,7925.0,58.2632,58.2817,58.254,58.2817,7925.0
2019-11-18 13:30:00,63.29,63.29,63.25,63.25,4160.0,58.2817,58.2817,58.2448,58.2448,4160.0
2019-11-18 13:35:00,63.25,63.27,63.25,63.26,6103.0,58.2448,58.2632,58.2448,58.254,6103.0
2019-11-18 13:40:00,63.27,63.32,63.26,63.31,8485.0,58.2632,58.3093,58.254,58.3001,8485.0
2019-11-18 13:45:00,63.31,63.35,63.3,63.34,6820.0,58.3001,58.3369,58.2909,58.3277,6820.0
2019-11-18 13:50:00,63.34,63.35,63.3,63.31,20944.0,58.3277,58.3369,58.2909,58.3001,20944.0
2019-11-18 13:55:00,63.31,63.32,63.29,63.3,5659.0,58.3001,58.3093,58.2817,58.2909,5659.0
2019-11-18 14:00:00,63.31,63.31,63.26,63.29,5280.0,58.3001,58.3001,58.254,58.2817,5280.0
2019-11-18 14:05:00,63.3,63.31,63.29,63.3,6884.0,58.2909,58.3001,58.2817,58.2909,6884.0
2019-11-18 14:10:00,63.3,63.34,63.3,63.33,6024.0,58.2909,58.3277,58.2909,58.3185,6024.0
2019-11-18 14:15:00,63.32,63.34,63.31,63.34,4576.0,58.3093,58.3277,58.3001,58.3277,4576.0
2019-11-18 14:20:00,63.34,63.38,63.33,63.36,7999.0,58.3277,58.3645,58.3185,58.3461,7999.0
2019-11-18 14:25:00,63.36,63.39,63.35,63.38,11124.0,58.3461,58.3737,58.3369,58.3645,11124.0
2019-11-18 14:30:00,63.38,63.39,63.33,63.34,9683.0,58.3645,58.3737,58.3185,58.3277,9683.0
2019-11-18 14:35:00,63.33,63.34,63.31,63.33,38012.0,58.3185,58.3277,58.3001,58.3185,38012.0
2019-11-18 14:40:00,63.32,63.4,63.32,63.36,8868.0,58.3093,58.383,58.3093,58.3461,8868.0
2019-11-18 14:45:00,63.36,63.4,63.35,63.4,3038.0,58.3461,58.383,58.3369,58.383,3038.0
2019-11-18 14:50:00,63.4,63.45,63.4,63.44,8838.0,58.383,58.429,58.383,58.4198,8838.0
2019-11-18 14:55:00,63.44,63.48,63.43,63.48,4732.0,58.4198,58.4566,58.4106,58.4566,4732.0
2019-11-18 15:00:00,63.48,63.49,63.45,63.47,12857.0,58.4566,58.4658,58.429,58.4474,12857.0
2019-11-18 15:05:00,63.46,63.51,63.46,63.48,18237.0,58.4382,58.4842,58.4382,58.4566,18237.0
2019-11-18 15:10:00,63.49,63.52,63.47,63.51,7774.0,58.4658,58.4935,58.4474,58.4842,7774.0
2019-11-18 15:15:00,63.51,63.51,63.45,63.48,12285.0,58.4842,58.4842,58.429,58.4566,12285.0
2019-11-18 15:20:00,63.48,63.5,63.47,63.49,15038.0,58.4566,58.475,58.4474,58.4658,15038.0
2019-11-18 15:25:00,63.49,63.5,63.46,63.49,14183.0,58.4658,58.475,58.4382,58.4658,14183.0
2019-11-18 15:30:00,63.49,63.53,63.48,63.5,19246.0,58.4658,58.5027,58.4566,58.475,19246.0
2019-11-18 15:35:00,63.5,63.51,63.47,63.49,26786.0,58.475,58.4842,58.4474,58.4658,26786.0
2019-11-18 15:40:00,63.49,63.53,63.47,63.53,22085.0,58.4658,58.5027,58.4474,58.5027,22085.0
2019-11-18 15:45:00,63.53,63.55,63.52,63.54,26797.0,58.5027,58.5211,58.4935,58.5119,26797.0
2019-11-18 15:50:00,63.54,63.57,63.52,63.57,48055.0,58.5119,58.5395,58.4935,58.5395,48055.0
2019-11-18 15:55:00,63.59,63.66,63.55,63.64,239274.0,58.5579,58.6224,58.5211,58.604,239274.0
2019-11-19 09:30:00,63.87,63.92,63.8,63.83,45916.0,58.8158,58.8618,58.7513,58.7789,45916.0
2019-11-19 09:35:00,63.84,63.88,63.74,63.79,56069.0,58.7881,58.825,58.696,58.7421,56069.0
2019-11-19 09:40:00,63.77,63.8,63.71,63.73,46222.0,58.7237,58.7513,58.6684,58.6868,46222.0
2019-11-19 09:45:00,63.71,63.75,63.67,63.73,18859.0,58.6684,58.7053,58.6316,58.6868,18859.0
2019-11-19 09:50:00,63.72,63.73,63.63,63.64,25084.0,58.6776,58.6868,58.5948,58.604,25084.0
2019-11-19 09:55:00,63.64,63.66,63.53,63.54,15776.0,58.604,58.6224,58.5027,58.5119,15776.0
2019-11-19 10:00:00,63.54,63.58,63.48,63.51,20505.0,58.5119,58.5487,58.4566,58.4842,20505.0
2019-11-19 10:05:00,63.51,63.58,63.5,63.57,9441.0,58.4842,58.5487,58.475,58.5395,9441.0
2019-11-19 10:10:00,63.58,63.63,63.57,63.58,13338.0,58.5487,58.5948,58.5395,58.5487,13338.0
2019-11-19 10:15:00,63.58,63.62,63.57,63.61,15777.0,58.5487,58.5855,58.5395,58.5763,15777.0
2019-11-19 10:20:00,63.62,63.62,63.58,63.62,22908.0,58.5855,58.5855,58.5487,58.5855,22908.0
2019-11-19 10:25:00,63.62,63.7,63.62,63.69,39803.0,58.5855,58.6592,58.5855,58.65,39803.0
2019-11-19 10:30:00,63.69,63.72,63.65,63.72,20495.0,58.65,58.6776,58.6132,58.6776,20495.0
2019-11-19 10:35:00,63.71,63.77,63.71,63.75,21417.0,58.6684,58.7237,58.6684,58.7053,21417.0
2019-11-19 10:40:00,63.76,63.77,63.74,63.76,5851.0,58.7145,58.7237,58.696,58.7145,5851.0
2019-11-19 10:45:00,63.76,63.76,63.62,63.66,60402.0,58.7145,58.7145,58.5855,58.6224,60402.0
2019-11-19 10:50:00,63.66,63.71,63.64,63.68,11736.0,58.6224,58.6684,58.604,58.6408,11736.0
2019-11-19 10:55:00,63.67,63.67,63.64,63.67,20749.0,58.6316,58.6316,58.604,58.6316,20749.0
2019-11-19 11:00:00,63.67,63.75,63.67,63.73,7406.0,58.6316,58.7053,58.6316,58.6868,7406.0
2019-11-19 11:05:00,63.74,63.75,63.7,63.7,17404.0,58.696,58.7053,58.6592,58.6592,17404.0
2019-11-19 11:10:00,63.7,63.72,63.67,63.71,5124.0,58.6592,58.6776,58.6316,58.6684,5124.0
2019-11-19 11:15:00,63.72,63.74,63.69,63.73,6850.0,58.6776,58.696,58.65,58.6868,6850.0
2019-11-19 11:20:00,63.73,63.73,63.69,63.72,7395.0,58.6868,58.6868,58.65,58.6776,7395.0
2019-11-19 11:25:00,63.73,63.79,63.72,63.76,14558.0,58.6868,58.7421,58.6776,58.7145,14558.0
2019-11-19 11:30:00,63.77,63.84,63.76,63.8,13097.0,58.7237,58.7881,58.7145,58.7513,13097.0
2019-11-19 11:35:00,63.79,63.91,63.74,63.87,14260.0,58.7421,58.8526,58.696,58.8158,14260.0
2019-11-19 11:40:00,63.88,63.88,63.8,63.8,14057.0,58.825,58.825,58.7513,58.7513,14057.0
2019-11-19 11:45:00,63.78,63.8,63.76,63.78,9151.0,58.7329,58.7513,58.7145,58.7329,9151.0
2019-11-19 11:50:00,63.78,63.84,63.77,63.81,9400.0,58.7329,58.7881,58.7237,58.7605,9400.0
2019-11-19 11:55:00,63.83,63.89,63.81,63.84,8007.0,58.7789,58.8342,58.7605,58.7881,8007.0
2019-11-19 12:00:00,63.87,63.88,63.83,63.86,9424.0,58.8158,58.825,58.7789,58.8066,9424.0
2019-11-19 12:05:00,63.86,63.86,63.8,63.84,19713.0,58.8066,58.8066,58.7513,58.7881,19713.0
2019-11-19 12:10:00,63.85,63.87,63.84,63.87,5208.0,58.7973,58.8158,58.7881,58.8158,5208.0
2019-11-19 12:15:00,63.88,63.9,63.86,63.89,8026.0,58.825,58.8434,58.8066,58.8342,8026.0
2019-11-19 12:20:00,63.89,63.9,63.86,63.9,12603.0,58.8342,58.8434,58.8066,58.8434,12603.0
2019-11-19 12:25:00,63.9,63.92,63.89,63.9,7117.0,58.8434,58.8618,58.8342,58.8434,7117.0
2019-11-19 12:30:00,63.9,63.91,63.86,63.87,7907.0,58.8434,58.8526,58.8066,58.8158,7907.0
2019-11-19 12:35:00,63.87,63.89,63.86,63.87,7061.0,58.8158,58.8342,58.8066,58.8158,7061.0
2019-11-19 12:40:00,63.86,63.86,63.8,63.8,7171.0,58.8066,58.8066,58.7513,58.7513,7171.0
2019-11-19 12:45:00,63.8,63.88,63.8,63.87,7130.0,58.7513,58.825,58.7513,58.8158,7130.0
2019-11-19 12:50:00,63.87,63.88,63.83,63.85,12283.0,58.8158,58.825,58.7789,58.7973,12283.0
2019-11-19 12:55:00,63.85,63.9,63.84,63.9,6471.0,58.7973,58.8434,58.7881,58.8434,6471.0
2019-11-19 13:00:00,63.89,63.89,63.85,63.87,5654.0,58.8342,58.8342,58.7973,58.8158,5654.0
2019-11-19 13:05:00,63.86,63.88,63.85,63.87,5833.0,58.8066,58.825,58.7973,58.8158,5833.0
2019-11-19 13:10:00,63.88,63.95,63.88,63.95,7398.0,58.825,58.8894,58.825,58.8894,7398.0
2019-11-19 13:15:00,63.95,63.95,63.92,63.95,5873.0,58.8894,58.8894,58.8618,58.8894,5873.0
2019-11-19 13:20:00,63.94,63.94,63.88,63.89,3818.0,58.8802,58.8802,58.825,58.8342,3818.0
2019-11-19 13:25:00,63.89,63.91,63.89,63.9,4359.0,58.8342,58.8526,58.8342,58.8434,4359.0
2019-11-19 13:30:00,63.9,63.93,63.89,63.92,7106.0,58.8434,58.871,58.8342,58.8618,7106.0
2019-11-19 13:35:00,63.92,63.92,63.85,63.87,8896.0,58.8618,58.8618,58.7973,58.8158,8896.0
2019-11-19 13:40:00,63.87,63.87,63.84,63.86,7407.0,58.8158,58.8158,58.7881,58.8066,7407.0
2019-11-19 13:45:00,63.86,63.86,63.8,63.81,18004.0,58.8066,58.8066,58.7513,58.7605,18004.0
2019-11-19 13:50:00,63.82,63.82,63.79,63.8,42738.0,58.7697,58.7697,58.7421,58.7513,42738.0
2019-11-19 13:55:00,63.8,63.8,63.75,63.79,11171.0,58.7513,58.7513,58.7053,58.7421,11171.0
2019-11-19 14:00:00,63.79,63.79,63.75,63.76,14201.0,58.7421,58.7421,58.7053,58.7145,14201.0
2019-11-19 14:05:00,63.76,63.8,63.75,63.8,7464.0,58.7145,58.7513,58.7053,58.7513,7464.0
2019-11-19 14:10:00,63.8,63.82,63.8,63.82,6012.0,58.7513,58.7697,58.7513,58.7697,6012.0
2019-11-19 14:15:00,63.81,63.85,63.79,63.85,9258.0,58.7605,58.7973,58.7421,58.7973,9258.0
2019-11-19 14:20:00,63.85,63.87,63.83,63.87,11711.0,58.7973,58.8158,58.7789,58.8158,11711.0
2019-11-19 14:25:00,63.87,63.89,63.86,63.89,6661.0,58.8158,58.8342,58.8066,58.8342,6661.0
2019-11-19 14:30:00,63.89,63.92,63.87,63.91,13964.0,58.8342,58.8618,58.8158,58.8526,13964.0
2019-11-19 14:35:00,63.92,63.94,63.91,63.93,7037.0,58.8618,58.8802,58.8526,58.871,7037.0
2019-11-19 14:40:00,63.93,63.95,63.91,63.93,11299.0,58.871,58.8894,58.8526,58.871,11299.0
2019-11-19 14:45:00,63.92,63.92,63.9,63.92,6992.0,58.8618,58.8618,58.8434,58.8618,6992.0
2019-11-19 14:50:00,63.92,63.92,63.9,63.92,13648.0,58.8618,58.8618,58.8434,58.8618,13648.0
2019-11-19 14:55:00,63.92,63.93,63.9,63.9,8330.0,58.8618,58.871,58.8434,58.8434,8330.0
2019-11-19 15:00:00,63.91,63.91,63.89,63.89,15139.0,58.8526,58.8526,58.8342,58.8342,15139.0
2019-11-19 15:05:00,63.9,63.91,63.88,63.89,12260.0,58.8434,58.8526,58.825,58.8342,12260.0
2019-11-19 15:10:00,63.88,63.91,63.88,63.91,6010.0,58.825,58.8526,58.825,58.8526,6010.0
2019-11-19 15:15:00,63.9,63.91,63.88,63.89,9874.0,58.8434,58.8526,58.825,58.8342,9874.0
2019-11-19 15:20:00,63.89,63.89,63.84,63.85,15630.0,58.8342,58.8342,58.7881,58.7973,15630.0
2019-11-19 15:25:00,63.85,63.89,63.83,63.89,18772.0,58.7973,58.8342,58.7789,58.8342,18772.0
2019-11-19 15:30:00,63.89,63.93,63.88,63.89,14988.0,58.8342,58.871,58.825,58.8342,14988.0
2019-11-19 15:35:00,63.89,63.91,63.87,63.88,25439.0,58.8342,58.8526,58.8158,58.825,25439.0
2019-11-19 15:40:00,63.87,63.89,63.86,63.89,48108.0,58.8158,58.8342,58.8066,58.8342,48108.0
2019-11-19 15:45:00,63.89,63.92,63.87,63.91,35542.0,58.8342,58.8618,58.8158,58.8526,35542.0
2019-11-19 15:50:00,63.9,63.93,63.87,63.91,57367.0,58.8434,58.871,58.8158,58.8526,57367.0
2019-11-19 15:55:00,63.91,63.96,63.9,63.92,98432.0,58.8526,58.8986,58.8434,58.8618,98432.0
2019-11-20 09:30:00,63.58,63.78,63.43,63.66,42051.0,58.5487,58.7329,58.4106,58.6224,42051.0
2019-11-20 09:35:00,63.68,63.76,63.64,63.72,36383.0,58.6408,58.7145,58.604,58.6776,36383.0
2019-11-20 09:40:00,63.74,63.77,63.58,63.65,29187.0,58.696,58.7237,58.5487,58.6132,29187.0
2019-11-20 09:45:00,63.65,63.72,63.63,63.66,22036.0,58.6132,58.6776,58.5948,58.6224,22036.0
2019-11-20 09:50:00,63.66,63.68,63.56,63.65,42324.0,58.6224,58.6408,58.5303,58.6132,42324.0
2019-11-20 09:55:00,63.66,63.8,63.65,63.79,51507.0,58.6224,58.7513,58.6132,58.7421,51507.0
2019-11-20 10:00:00,63.79,63.8,63.64,63.68,40604.0,58.7421,58.7513,58.604,58.6408,40604.0
2019-11-20 10:05:00,63.68,63.69,63.65,63.67,21535.0,58.6408,58.65,58.6132,58.6316,21535.0
2019-11-20 10:10:00,63.65,63.67,63.6,63.65,42385.0,58.6132,58.6316,58.5671,58.6132,42385.0
2019-11-20 10:15:00,63.64,63.66,63.6,63.6,17294.0,58.604,58.6224,58.5671,58.5671,17294.0
2019-11-20 10:20:00,63.6,63.6,63.35,63.37,20366.0,58.5671,58.5671,58.3369,58.3553,20366.0
2019-11-20 10:25:00,63.37,63.53,63.36,63.46,40053.0,58.3553,58.5027,58.3461,58.4382,40053.0
2019-11-20 10:30:00,63.48,63.53,63.45,63.51,42329.0,58.4566,58.5027,58.429,58.4842,42329.0
2019-11-20 10:35:00,63.51,63.6,63.51,63.6,17243.0,58.4842,58.5671,58.4842,58.5671,17243.0
2019-11-20 10:40:00,63.6,63.66,63.59,63.6,12374.0,58.5671,58.6224,58.5579,58.5671,12374.0
2019-11-20 10:45:00,63.59,63.61,63.56,63.57,20986.0,58.5579,58.5763,58.5303,58.5395,20986.0
2019-11-20 10:50:00,63.57,63.66,63.56,63.63,14136.0,58.5395,58.6224,58.5303,58.5948,14136.0
2019-11-20 10:55:00,63.62,63.68,63.6,63.62,7600.0,58.5855,58.6408,58.5671,58.5855,7600.0
2019-11-20 11:00:00,63.62,63.65,63.59,63.62,21467.0,58.5855,58.6132,58.5579,58.5855,21467.0
2019-11-20 11:05:00,63.62,63.66,63.57,63.61,30029.0,58.5855,58.6224,58.5395,58.5763,30029.0
2019-11-20 11:10:00,63.6,63.6,63.52,63.52,14803.0,58.5671,58.5671,58.4935,58.4935,14803.0
2019-11-20 11:15:00,63.53,63.58,63.5,63.56,11384.0,58.5027,58.5487,58.475,58.5303,11384.0
2019-11-20 11:20:00,63.56,63.65,63.55,63.62,14398.0,58.5303,58.6132,58.5211,58.5855,14398.0
2019-11-20 11:25:00,63.63,63.66,63.61,63.61,10187.0,58.5948,58.6224,58.5763,58.5763,10187.0
2019-11-20 11:30:00,63.61,63.63,63.55,63.61,32700.0,58.5763,58.5948,58.5211,58.5763,32700.0
2019-11-20 11:35:00,63.61,63.64,63.59,63.64,10414.0,58.5763,58.604,58.5579,58.604,10414.0
2019-11-20 11:40:00,63.65,63.65,63.61,63.61,7405.0,58.6132,58.6132,58.5763,58.5763,7405.0
2019-11-20 11:45:00,63.63,63.65,63.59,63.6,7757.0,58.5948,58.6132,58.5579,58.5671,7757.0
2019-11-20 11:50:00,63.61,63.66,63.58,63.66,8693.0,58.5763,58.6224,58.5487,58.6224,8693.0
2019-11-20 11:55:00,63.66,63.68,63.63,63.66,6096.0,58.6224,58.6408,58.5948,58.6224,6096.0
2019-11-20 12:00:00,63.66,63.67,63.61,63.64,11719.0,58.6224,58.6316,58.5763,58.604,11719.0
2019-11-20 12:05:00,63.64,63.69,63.61,63.68,5500.0,58.604,58.65,58.5763,58.6408,5500.0
2019-11-20 12:10:00,63.68,63.72,63.66,63.66,9282.0,58.6408,58.6776,58.6224,58.6224,9282.0
2019-11-20 12:15:00,63.66,63.71,63.64,63.7,8412.0,58.6224,58.6684,58.604,58.6592,8412.0
2019-11-20 12:20:00,63.71,63.72,63.68,63.71,5858.0,58.6684,58.6776,58.6408,58.6684,5858.0
2019-11-20 12:25:00,63.7,63.73,63.69,63.7,8156.0,58.6592,58.6868,58.65,58.6592,8156.0
2019-11-20 12:30:00,63.7,63.72,63.67,63.72,7054.0,58.6592,58.6776,58.6316,58.6776,7054.0
2019-11-20 12:35:00,63.72,63.73,63.69,63.71,7662.0,58.6776,58.6868,58.65,58.6684,7662.0
2019-11-20 12:40:00,63.71,63.72,63.66,63.67,6416.0,58.6684,58.6776,58.6224,58.6316,6416.0
2019-11-20 12:45:00,63.67,63.68,63.59,63.64,7584.0,58.6316,58.6408,58.5579,58.604,7584.0
2019-11-20 12:50:00,63.64,63.64,63.55,63.62,15025.0,58.604,58.604,58.5211,58.5855,15025.0
2019-11-20 12:55:00,63.61,63.64,63.32,63.5,151728.0,58.5763,58.604,58.3093,58.475,151728.0
2019-11-20 13:00:00,63.5,63.54,63.43,63.46,27644.0,58.475,58.5119,58.4106,58.4382,27644.0
2019-11-20 13:05:00,63.44,63.45,63.36,63.4,18264.0,58.4198,58.429,58.3461,58.383,18264.0
2019-11-20 13:10:00,63.41,63.43,63.34,63.34,59618.0,58.3922,58.4106,58.3277,58.3277,59618.0
2019-11-20 13:15:00,63.35,63.36,63.21,63.21,22408.0,58.3369,58.3461,58.208,58.208,22408.0
2019-11-20 13:20:00,63.2,63.33,63.2,63.29,38162.0,58.1988,58.3185,58.1988,58.2817,38162.0
2019-11-20 13:25:00,63.29,63.36,63.27,63.27,31118.0,58.2817,58.3461,58.2632,58.2632,31118.0
2019-11-20 13:30:00,63.28,63.32,63.26,63.3,26467.0,58.2724,58.3093,58.254,58.2909,26467.0
2019-11-20 13:35:00,63.3,63.31,63.24,63.3,24783.0,58.2909,58.3001,58.2356,58.2909,24783.0
2019-11-20 13:40:00,63.31,63.38,63.27,63.3,50798.0,58.3001,58.3645,58.2632,58.2909,50798.0
2019-11-20 13:45:00,63.3,63.41,63.27,63.3,61685.0,58.2909,58.3922,58.2632,58.2909,61685.0
2019-11-20 13:50:00,63.32,63.46,63.29,63.36,29966.0,58.3093,58.4382,58.2817,58.3461,29966.0
2019-11-20 13:55:00,63.38,63.42,63.28,63.32,18272.0,58.3645,58.4014,58.2724,58.3093,18272.0
2019-11-20 14:00:00,63.34,63.34,63.25,63.3,13418.0,58.3277,58.3277,58.2448,58.2909,13418.0
2019-11-20 14:05:00,63.27,63.31,63.19,63.2,20268.0,58.2632,58.3001,58.1896,58.1988,20268.0
2019-11-20 14:10:00,63.21,63.23,63.12,63.12,14264.0,58.208,58.2264,58.1251,58.1251,14264.0
2019-11-20 14:15:00,63.12,63.22,63.07,63.2,35081.0,58.1251,58.2172,58.0791,58.1988,35081.0
2019-11-20 14:20:00,63.21,63.28,63.19,63.25,13875.0,58.208,58.2724,58.1896,58.2448,13875.0
2019-11-20 14:25:00,63.26,63.33,63.25,63.31,11283.0,58.254,58.3185,58.2448,58.3001,11283.0
2019-11-20 14:30:00,63.29,63.34,63.29,63.3,30184.0,58.2817,58.3277,58.2817,58.2909,30184.0
2019-11-20 14:35:00,63.3,63.37,63.29,63.37,23991.0,58.2909,58.3553,58.2817,58.3553,23991.0
2019-11-20 14:40:00,63.37,63.39,63.33,63.37,15091.0,58.3553,58.3737,58.3185,58.3553,15091.0
2019-11-20 14:45:00,63.38,63.38,63.32,63.37,13470.0,58.3645,58.3645,58.3093,58.3553,13470.0
2019-11-20 14:50:00,63.37,63.4,63.33,63.35,12240.0,58.3553,58.383,58.3185,58.3369,12240.0
2019-11-20 14:55:00,63.35,63.36,63.32,63.33,6834.0,58.3369,58.3461,58.3093,58.3185,6834.0
2019-11-20 15:00:00,63.33,63.39,63.32,63.35,18777.0,58.3185,58.3737,58.3093,58.3369,18777.0
2019-11-20 15:05:00,63.35,63.39,63.34,63.38,6908.0,58.3369,58.3737,58.3277,58.3645,6908.0
2019-11-20 15:10:00,63.38,63.41,63.37,63.4,14571.0,58.3645,58.3922,58.3553,58.383,14571.0
2019-11-20 15:15:00,63.39,63.41,63.3,63.31,15028.0,58.3737,58.3922,58.2909,58.3001,15028.0
2019-11-20 15:20:00,63.31,63.35,63.28,63.34,17325.0,58.3001,58.3369,58.2724,58.3277,17325.0
2019-11-20 15:25:00,63.33,63.35,63.29,63.3,17936.0,58.3185,58.3369,58.2817,58.2909,17936.0
2019-11-20 15:30:00,63.29,63.41,63.29,63.41,43109.0,58.2817,58.3922,58.2817,58.3922,43109.0
2019-11-20 15:35:00,63.41,63.43,63.39,63.42,21082.0,58.3922,58.4106,58.3737,58.4014,21082.0
2019-11-20 15:40:00,63.42,63.51,63.41,63.51,20382.0,58.4014,58.4842,58.3922,58.4842,20382.0
2019-11-20 15:45:00,63.51,63.55,63.49,63.53,23996.0,58.4842,58.5211,58.4658,58.5027,23996.0
2019-11-20 15:50:00,63.54,63.54,63.43,63.45,66637.0,58.5119,58.5119,58.4106,58.429,66637.0
2019-11-20 15:55:00,63.46,63.59,63.46,63.51,159986.0,58.4382,58.5579,58.4382,58.4842,159986.0
2019-11-21 09:30:00,63.46,63.58,63.18,63.18,24471.0,58.4382,58.5487,58.1804,58.1804,24471.0
2019-11-21 09:35:00,63.21,63.35,63.18,63.29,21968.0,58.208,58.3369,58.1804,58.2817,21968.0
2019-11-21 09:40:00,63.27,63.36,63.22,63.35,21837.0,58.2632,58.3461,58.2172,58.3369,21837.0
2019-11-21 09:45:00,63.34,63.47,63.32,63.39,26225.0,58.3277,58.4474,58.3093,58.3737,26225.0
2019-11-21 09:50:00,63.38,63.45,63.32,63.4,16329.0,58.3645,58.429,58.3093,58.383,16329.0
2019-11-21 09:55:00,63.4,63.5,63.4,63.41,13446.0,58.383,58.475,58.383,58.3922,13446.0
2019-11-21 10:00:00,63.42,63.42,63.24,63.24,10131.0,58.4014,58.4014,58.2356,58.2356,10131.0
2019-11-21 10:05:00,63.23,63.32,63.21,63.29,15272.0,58.2264,58.3093,58.208,58.2817,15272.0
2019-11-21 10:10:00,63.29,63.3,63.23,63.24,14719.0,58.2817,58.2909,58.2264,58.2356,14719.0
2019-11-21 10:15:00,63.23,63.26,63.1,63.1,47711.0,58.2264,58.254,58.1067,58.1067,47711.0
2019-11-21 10:20:00,63.11,63.27,63.09,63.27,26131.0,58.1159,58.2632,58.0975,58.2632,26131.0
2019-11-21 10:25:00,63.26,63.3,63.22,63.23,10883.0,58.254,58.2909,58.2172,58.2264,10883.0
2019-11-21 10:30:00,63.21,63.27,63.11,63.16,14372.0,58.208,58.2632,58.1159,58.1619,14372.0
2019-11-21 10:35:00,63.17,63.26,63.16,63.25,10623.0,58.1712,58.254,58.1619,58.2448,10623.0
2019-11-21 10:40:00,63.24,63.29,63.24,63.28,5799.0,58.2356,58.2817,58.2356,58.2724,5799.0
2019-11-21 10:45:00,63.27,63.37,63.25,63.37,14819.0,58.2632,58.3553,58.2448,58.3553,14819.0
2019-11-21 10:50:00,63.36,63.37,63.26,63.31,10775.0,58.3461,58.3553,58.254,58.3001,10775.0
2019-11-21 10:55:00,63.32,63.37,63.28,63.35,10048.0,58.3093,58.3553,58.2724,58.3369,10048.0
2019-11-21 11:00:00,63.36,63.46,63.35,63.43,8411.0,58.3461,58.4382,58.3369,58.4106,8411.0
2019-11-21 11:05:00,63.43,63.44,63.39,63.4,26867.0,58.4106,58.4198,58.3737,58.383,26867.0
2019-11-21 11:10:00,63.39,63.4,63.31,63.32,9654.0,58.3737,58.383,58.3001,58.3093,9654.0
2019-11-21 11:15:00,63.32,63.35,63.29,63.29,6321.0,58.3093,58.3369,58.2817,58.2817,6321.0
2019-11-21 11:20:00,63.28,63.3,63.25,63.26,5149.0,58.2724,58.2909,58.2448,58.254,5149.0
2019-11-21 11:25:00,63.26,63.33,63.26,63.3,20639.0,58.254,58.3185,58.254,58.2909,20639.0
2019-11-21 11:30:00,63.28,63.32,63.24,63.24,3090.0,58.2724,58.3093,58.2356,58.2356,3090.0
2019-11-21 11:35:00,63.26,63.26,63.18,63.2,33666.0,58.254,58.254,58.1804,58.1988,33666.0
2019-11-21 11:40:00,63.2,63.2,63.15,63.2,12283.0,58.1988,58.1988,58.1527,58.1988,12283.0
2019-11-21 11:45:00,63.2,63.24,63.2,63.22,7618.0,58.1988,58.2356,58.1988,58.2172,7618.0
2019-11-21 11:50:00,63.21,63.23,63.14,63.16,10944.0,58.208,58.2264,58.1435,58.1619,10944.0
2019-11-21 11:55:00,63.15,63.16,63.12,63.14,9213.0,58.1527,58.1619,58.1251,58.1435,9213.0
2019-11-21 12:00:00,63.14,63.25,63.14,63.25,12837.0,58.1435,58.2448,58.1435,58.2448,12837.0
2019-11-21 12:05:00,63.25,63.28,63.22,63.22,7323.0,58.2448,58.2724,58.2172,58.2172,7323.0
2019-11-21 12:10:00,63.22,63.25,63.21,63.24,27413.0,58.2172,58.2448,58.208,58.2356,27413.0
2019-11-21 12:15:00,63.25,63.27,63.21,63.22,27626.0,58.2448,58.2632,58.208,58.2172,27626.0
2019-11-21 12:20:00,63.21,63.33,63.2,63.33,14676.0,58.208,58.3185,58.1988,58.3185,14676.0
2019-11-21 12:25:00,63.32,63.37,63.31,63.33,5953.0,58.3093,58.3553,58.3001,58.3185,5953.0
2019-11-21 12:30:00,63.33,63.36,63.31,63.33,5454.0,58.3185,58.3461,58.3001,58.3185,5454.0
2019-11-21 12:35:00,63.35,63.37,63.34,63.36,4005.0,58.3369,58.3553,58.3277,58.3461,4005.0
2019-11-21 12:40:00,63.37,63.37,63.36,63.36,2710.0,58.3553,58.3553,58.3461,58.3461,2710.0
2019-11-21 12:45:00,63.36,63.37,63.34,63.34,4537.0,58.3461,58.3553,58.3277,58.3277,4537.0
2019-11-21 12:50:00,63.33,63.41,63.33,63.4,5417.0,58.3185,58.3922,58.3185,58.383,5417.0
2019-11-21 12:55:00,63.4,63.43,63.38,63.42,5996.0,58.383,58.4106,58.3645,58.4014,5996.0
2019-11-21 13:00:00,63.43,63.44,63.42,63.42,3935.0,58.4106,58.4198,58.4014,58.4014,3935.0
2019-11-21 13:05:00,63.42,63.47,63.42,63.45,8220.0,58.4014,58.4474,58.4014,58.429,8220.0
2019-11-21 13:10:00,63.46,63.47,63.4,63.41,9118.0,58.4382,58.4474,58.383,58.3922,9118.0
2019-11-21 13:15:00,63.4,63.41,63.38,63.39,3484.0,58.383,58.3922,58.3645,58.3737,3484.0
2019-11-21 13:20:00,63.38,63.41,63.38,63.39,6802.0,58.3645,58.3922,58.3645,58.3737,6802.0
2019-11-21 13:25:00,63.39,63.41,63.39,63.4,5286.0,58.3737,58.3922,58.3737,58.383,5286.0
2019-11-21 13:30:00,63.4,63.41,63.38,63.38,11079.0,58.383,58.3922,58.3645,58.3645,11079.0
2019-11-21 13:35:00,63.38,63.4,63.36,63.4,8179.0,58.3645,58.383,58.3461,58.383,8179.0
2019-11-21 13:40:00,63.39,63.43,63.39,63.41,10824.0,58.3737,58.4106,58.3737,58.3922,10824.0
2019-11-21 13:45:00,63.42,63.46,63.42,63.46,4903.0,58.4014,58.4382,58.4014,58.4382,4903.0
2019-11-21 13:50:00,63.46,63.47,63.44,63.47,10774.0,58.4382,58.4474,58.4198,58.4474,10774.0
2019-11-21 13:55:00,63.47,63.48,63.4,63.41,9753.0,58.4474,58.4566,58.383,58.3922,9753.0
2019-11-21 14:00:00,63.41,63.41,63.36,63.36,16605.0,58.3922,58.3922,58.3461,58.3461,16605.0
2019-11-21 14:05:00,63.37,63.48,63.37,63.47,12203.0,58.3553,58.4566,58.3553,58.4474,12203.0
2019-11-21 14:10:00,63.46,63.47,63.43,63.43,11418.0,58.4382,58.4474,58.4106,58.4106,11418.0
2019-11-21 14:15:00,63.42,63.46,63.42,63.46,4336.0,58.4014,58.4382,58.4014,58.4382,4336.0
2019-11-21 14:20:00,63.46,63.51,63.46,63.5,13727.0,58.4382,58.4842,58.4382,58.475,13727.0
2019-11-21 14:25:00,63.5,63.51,63.49,63.5,8630.0,58.475,58.4842,58.4658,58.475,8630.0
2019-11-21 14:30:00,63.5,63.53,63.5,63.52,3244.0,58.475,58.5027,58.475,58.4935,3244.0
2019-11-21 14:35:00,63.52,63.53,63.49,63.5,26750.0,58.4935,58.5027,58.4658,58.475,26750.0
2019-11-21 14:40:00,63.49,63.51,63.49,63.5,10384.0,58.4658,58.4842,58.4658,58.475,10384.0
2019-11-21 14:45:00,63.49,63.51,63.49,63.51,7658.0,58.4658,58.4842,58.4658,58.4842,7658.0
2019-11-21 14:50:00,63.5,63.53,63.49,63.5,7583.0,58.475,58.5027,58.4658,58.475,7583.0
2019-11-21 14:55:00,63.5,63.5,63.48,63.5,9007.0,58.475,58.475,58.4566,58.475,9007.0
2019-11-21 15:00:00,63.5,63.52,63.48,63.48,16683.0,58.475,58.4935,58.4566,58.4566,16683.0
2019-11-21 15:05:00,63.49,63.5,63.45,63.47,18737.0,58.4658,58.475,58.429,58.4474,18737.0
2019-11-21 15:10:00,63.47,63.5,63.46,63.5,8402.0,58.4474,58.475,58.4382,58.475,8402.0
2019-11-21 15:15:00,63.5,63.51,63.49,63.5,16678.0,58.475,58.4842,58.4658,58.475,16678.0
2019-11-21 15:20:00,63.5,63.5,63.41,63.43,45559.0,58.475,58.475,58.3922,58.4106,45559.0
2019-11-21 15:25:00,63.43,63.44,63.42,63.42,15684.0,58.4106,58.4198,58.4014,58.4014,15684.0
2019-11-21 15:30:00,63.43,63.51,63.42,63.47,37756.0,58.4106,58.4842,58.4014,58.4474,37756.0
2019-11-21 15:35:00,63.47,63.47,63.37,63.38,19505.0,58.4474,58.4474,58.3553,58.3645,19505.0
2019-11-21 15:40:00,63.38,63.4,63.34,63.4,66342.0,58.3645,58.383,58.3277,58.383,66342.0
2019-11-21 15:45:00,63.4,63.4,63.34,63.35,25541.0,58.383,58.383,58.3277,58.3369,25541.0
2019-11-21 15:50:00,63.34,63.37,63.31,63.36,110033.0,58.3277,58.3553,58.3001,58.3461,110033.0
2019-11-21 15:55:00,63.35,63.43,63.34,63.41,144051.0,58.3369,58.4106,58.3277,58.3922,144051.0
2019-11-22 09:30:00,61.99,62.76,61.95,62.27,95950.0,57.0845,57.7936,57.0477,57.3424,95950.0
2019-11-22 09:35:00,62.28,62.63,62.26,62.56,40534.0,57.3516,57.6739,57.3332,57.6094,40534.0
2019-11-22 09:40:00,62.56,62.74,62.53,62.66,44008.0,57.6094,57.7752,57.5818,57.7015,44008.0
2019-11-22 09:45:00,62.68,62.73,62.6,62.73,85867.0,57.7199,57.766,57.6463,57.766,85867.0
2019-11-22 09:50:00,62.74,62.83,62.68,62.83,50817.0,57.7752,57.8581,57.7199,57.8581,50817.0
2019-11-22 09:55:00,62.82,63.01,62.76,62.93,86030.0,57.8488,58.0238,57.7936,57.9501,86030.0
2019-11-22 10:00:00,62.9,62.98,62.81,62.95,82675.0,57.9225,57.9962,57.8396,57.9686,82675.0
2019-11-22 10:05:00,62.95,63.0,62.91,62.94,23756.0,57.9686,58.0146,57.9317,57.9594,23756.0
2019-11-22 10:10:00,62.93,62.97,62.79,62.92,33826.0,57.9501,57.987,57.8212,57.9409,33826.0
2019-11-22 10:15:00,62.9,62.94,62.8,62.91,44983.0,57.9225,57.9594,57.8304,57.9317,44983.0
2019-11-22 10:20:00,62.91,62.94,62.86,62.88,22004.0,57.9317,57.9594,57.8857,57.9041,22004.0
2019-11-22 10:25:00,62.89,62.93,62.83,62.9,45596.0,57.9133,57.9501,57.8581,57.9225,45596.0
2019-11-22 10:30:00,62.89,62.97,62.82,62.97,74842.0,57.9133,57.987,57.8488,57.987,74842.0
2019-11-22 10:35:00,62.98,63.0,62.92,63.0,24405.0,57.9962,58.0146,57.9409,58.0146,24405.0
2019-11-22 10:40:00,63.01,63.1,63.01,63.09,48567.0,58.0238,58.1067,58.0238,58.0975,48567.0
2019-11-22 10:45:00,63.1,63.1,62.88,62.97,42208.0,58.1067,58.1067,57.9041,57.987,42208.0
2019-11-22 10:50:00,62.96,63.01,62.87,62.88,63431.0,57.9778,58.0238,57.8949,57.9041,63431.0
2019-11-22 10:55:00,62.88,63.0,62.84,62.97,25413.0,57.9041,58.0146,57.8673,57.987,25413.0
2019-11-22 11:00:00,62.97,63.01,62.75,62.75,45859.0,57.987,58.0238,57.7844,57.7844,45859.0
2019-11-22 11:05:00,62.75,62.87,62.68,62.84,35373.0,57.7844,57.8949,57.7199,57.8673,35373.0
2019-11-22 11:10:00,62.85,62.93,62.83,62.9,41082.0,57.8765,57.9501,57.8581,57.9225,41082.0
2019-11-22 11:15:00,62.92,62.99,62.84,62.9,21304.0,57.9409,58.0054,57.8673,57.9225,21304.0
2019-11-22 11:20:00,62.9,63.02,62.89,62.99,25981.0,57.9225,58.033,57.9133,58.0054,25981.0
2019-11-22 11:25:00,63.0,63.07,62.99,63.02,8925.0,58.0146,58.0791,58.0054,58.033,8925.0
2019-11-22 11:30:00,63.01,63.03,62.94,63.01,16162.0,58.0238,58.0422,57.9594,58.0238,16162.0
2019-11-22 11:35:00,63.0,63.05,62.99,63.03,9826.0,58.0146,58.0606,58.0054,58.0422,9826.0
2019-11-22 11:40:00,63.03,63.03,62.99,63.0,5283.0,58.0422,58.0422,58.0054,58.0146,5283.0
2019-11-22 11:45:00,63.01,63.05,62.99,63.04,11638.0,58.0238,58.0606,58.0054,58.0514,11638.0
2019-11-22 11:50:00,63.05,63.08,62.99,63.08,32380.0,58.0606,58.0883,58.0054,58.0883,32380.0
2019-11-22 11:55:00,63.08,63.1,63.01,63.05,8200.0,58.0883,58.1067,58.0238,58.0606,8200.0
2019-11-22 12:00:00,63.04,63.1,63.03,63.09,14920.0,58.0514,58.1067,58.0422,58.0975,14920.0
2019-11-22 12:05:00,63.09,63.14,63.06,63.14,5756.0,58.0975,58.1435,58.0699,58.1435,5756.0
2019-11-22 12:10:00,63.13,63.14,63.09,63.12,9342.0,58.1343,58.1435,58.0975,58.1251,9342.0
2019-11-22 12:15:00,63.12,63.13,63.06,63.11,14304.0,58.1251,58.1343,58.0699,58.1159,14304.0
2019-11-22 12:20:00,63.12,63.17,63.12,63.16,5605.0,58.1251,58.1712,58.1251,58.1619,5605.0
2019-11-22 12:25:00,63.17,63.17,63.08,63.09,7678.0,58.1712,58.1712,58.0883,58.0975,7678.0
2019-11-22 12:30:00,63.09,63.18,63.08,63.18,265976.0,58.0975,58.1804,58.0883,58.1804,265976.0
2019-11-22 12:35:00,63.18,63.18,63.08,63.09,21643.0,58.1804,58.1804,58.0883,58.0975,21643.0
2019-11-22 12:40:00,63.1,63.1,62.96,63.01,18424.0,58.1067,58.1067,57.9778,58.0238,18424.0
2019-11-22 12:45:00,63.01,63.06,62.98,63.04,16319.0,58.0238,58.0699,57.9962,58.0514,16319.0
2019-11-22 12:50:00,63.03,63.05,63.0,63.01,11764.0,58.0422,58.0606,58.0146,58.0238,11764.0
2019-11-22 12:55:00,63.01,63.1,63.0,63.1,22593.0,58.0238,58.1067,58.0146,58.1067,22593.0
2019-11-22 13:00:00,63.1,63.14,63.06,63.12,13090.0,58.1067,58.1435,58.0699,58.1251,13090.0
2019-11-22 13:05:00,63.12,63.16,63.12,63.16,8170.0,58.1251,58.1619,58.1251,58.1619,8170.0
2019-11-22 13:10:00,63.16,63.16,63.1,63.13,11441.0,58.1619,58.1619,58.1067,58.1343,11441.0
2019-11-22 13:15:00,63.13,63.13,63.07,63.08,8706.0,58.1343,58.1343,58.0791,58.0883,8706.0
2019-11-22 13:20:00,63.08,63.09,63.04,63.07,11034.0,58.0883,58.0975,58.0514,58.0791,11034.0
2019-11-22 13:25:00,63.07,63.1,63.07,63.09,5699.0,58.0791,58.1067,58.0791,58.0975,5699.0
2019-11-22 13:30:00,63.1,63.11,63.07,63.08,7992.0,58.1067,58.1159,58.0791,58.0883,7992.0
2019-11-22 13:35:00,63.07,63.07,63.03,63.05,9033.0,58.0791,58.0791,58.0422,58.0606,9033.0
2019-11-22 13:40:00,63.04,63.06,63.03,63.04,4777.0,58.0514,58.0699,58.0422,58.0514,4777.0
2019-11-22 13:45:00,63.04,63.06,63.01,63.03,16631.0,58.0514,58.0699,58.0238,58.0422,16631.0
2019-11-22 13:50:00,63.03,63.05,63.01,63.04,12884.0,58.0422,58.0606,58.0238,58.0514,12884.0
2019-11-22 13:55:00,63.04,63.08,63.02,63.08,9046.0,58.0514,58.0883,58.033,58.0883,9046.0
2019-11-22 14:00:00,63.08,63.08,63.01,63.07,10650.0,58.0883,58.0883,58.0238,58.0791,10650.0
2019-11-22 14:05:00,63.06,63.06,63.02,63.04,8610.0,58.0699,58.0699,58.033,58.0514,8610.0
2019-11-22 14:10:00,63.04,63.04,63.02,63.04,9943.0,58.0514,58.0514,58.033,58.0514,9943.0
2019-11-22 14:15:00,63.03,63.04,63.01,63.02,19141.0,58.0422,58.0514,58.0238,58.033,19141.0
2019-11-22 14:20:00,63.03,63.04,63.01,63.03,26471.0,58.0422,58.0514,58.0238,58.0422,26471.0
2019-11-22 14:25:00,63.03,63.05,63.01,63.04,20921.0,58.0422,58.0606,58.0238,58.0514,20921.0
2019-11-22 14:30:00,63.04,63.09,63.04,63.06,21195.0,58.0514,58.0975,58.0514,58.0699,21195.0
2019-11-22 14:35:00,63.06,63.13,63.05,63.12,23865.0,58.0699,58.1343,58.0606,58.1251,23865.0
2019-11-22 14:40:00,63.12,63.13,63.07,63.11,25290.0,58.1251,58.1343,58.0791,58.1159,25290.0
2019-11-22 14:45:00,63.1,63.12,63.1,63.1,18881.0,58.1067,58.1251,58.1067,58.1067,18881.0
2019-11-22 14:50:00,63.1,63.1,63.01,63.06,22515.0,58.1067,58.1067,58.0238,58.0699,22515.0
2019-11-22 14:55:00,63.05,63.06,63.01,63.03,25399.0,58.0606,58.0699,58.0238,58.0422,25399.0
2019-11-22 15:00:00,63.04,63.08,63.04,63.08,8016.0,58.0514,58.0883,58.0514,58.0883,8016.0
2019-11-22 15:05:00,63.08,63.15,63.07,63.14,8056.0,58.0883,58.1527,58.0791,58.1435,8056.0
2019-11-22 15:10:00,63.14,63.17,63.13,63.13,12190.0,58.1435,58.1712,58.1343,58.1343,12190.0
2019-11-22 15:15:00,63.14,63.16,63.13,63.16,6303.0,58.1435,58.1619,58.1343,58.1619,6303.0
2019-11-22 15:20:00,63.15,63.21,63.14,63.21,41713.0,58.1527,58.208,58.1435,58.208,41713.0
2019-11-22 15:25:00,63.2,63.21,63.18,63.21,10459.0,58.1988,58.208,58.1804,58.208,10459.0
2019-11-22 15:30:00,63.2,63.21,63.17,63.19,47586.0,58.1988,58.208,58.1712,58.1896,47586.0
2019-11-22 15:35:00,63.18,63.19,63.12,63.14,19469.0,58.1804,58.1896,58.1251,58.1435,19469.0
2019-11-22 15:40:00,63.14,63.14,63.08,63.1,17989.0,58.1435,58.1435,58.0883,58.1067,17989.0
2019-11-22 15:45:00,63.1,63.13,63.06,63.07,24872.0,58.1067,58.1343,58.0699,58.0791,24872.0
2019-11-22 15:50:00,63.06,63.16,63.02,63.16,52720.0,58.0699,58.1619,58.033,58.1619,52720.0
2019-11-22 15:55:00,63.16,63.23,63.14,63.19,96971.0,58.1619,58.2264,58.1435,58.1896,96971.0
2019-11-25 09:30:00,63.33,63.59,63.29,63.55,42958.0,58.3185,58.5579,58.2817,58.5211,42958.0
2019-11-25 09:35:00,63.56,63.57,63.36,63.38,20848.0,58.5303,58.5395,58.3461,58.3645,20848.0
2019-11-25 09:40:00,63.4,63.43,63.29,63.41,12040.0,58.383,58.4106,58.2817,58.3922,12040.0
2019-11-25 09:45:00,63.41,63.51,63.34,63.38,12020.0,58.3922,58.4842,58.3277,58.3645,12020.0
2019-11-25 09:50:00,63.38,63.49,63.38,63.44,17799.0,58.3645,58.4658,58.3645,58.4198,17799.0
2019-11-25 09:55:00,63.45,63.45,63.29,63.31,17389.0,58.429,58.429,58.2817,58.3001,17389.0
2019-11-25 10:00:00,63.32,63.33,63.27,63.3,11793.0,58.3093,58.3185,58.2632,58.2909,11793.0
2019-11-25 10:05:00,63.3,63.32,63.26,63.32,17978.0,58.2909,58.3093,58.254,58.3093,17978.0
2019-11-25 10:10:00,63.33,63.41,63.33,63.39,7003.0,58.3185,58.3922,58.3185,58.3737,7003.0
2019-11-25 10:15:00,63.39,63.4,63.34,63.34,11129.0,58.3737,58.383,58.3277,58.3277,11129.0
2019-11-25 10:20:00,63.33,63.33,63.26,63.29,13269.0,58.3185,58.3185,58.254,58.2817,13269.0
2019-11-25 10:25:00,63.3,63.3,63.23,63.25,13729.0,58.2909,58.2909,58.2264,58.2448,13729.0
2019-11-25 10:30:00,63.26,63.31,63.22,63.31,9163.0,58.254,58.3001,58.2172,58.3001,9163.0
2019-11-25 10:35:00,63.3,63.34,63.28,63.33,5856.0,58.2909,58.3277,58.2724,58.3185,5856.0
2019-11-25 10:40:00,63.33,63.38,63.31,63.37,20369.0,58.3185,58.3645,58.3001,58.3553,20369.0
2019-11-25 10:45:00,63.37,63.47,63.36,63.47,17758.0,58.3553,58.4474,58.3461,58.4474,17758.0
2019-11-25 10:50:00,63.47,63.48,63.42,63.43,10902.0,58.4474,58.4566,58.4014,58.4106,10902.0
2019-11-25 10:55:00,63.43,63.46,63.36,63.4,19010.0,58.4106,58.4382,58.3461,58.383,19010.0
2019-11-25 11:00:00,63.41,63.48,63.4,63.47,12104.0,58.3922,58.4566,58.383,58.4474,12104.0
2019-11-25 11:05:00,63.48,63.5,63.46,63.49,10893.0,58.4566,58.475,58.4382,58.4658,10893.0
2019-11-25 11:10:00,63.49,63.52,63.44,63.47,15557.0,58.4658,58.4935,58.4198,58.4474,15557.0
2019-11-25 11:15:00,63.47,63.58,63.46,63.55,14029.0,58.4474,58.5487,58.4382,58.5211,14029.0
2019-11-25 11:20:00,63.55,63.56,63.48,63.48,15985.0,58.5211,58.5303,58.4566,58.4566,15985.0
2019-11-25 11:25:00,63.49,63.51,63.46,63.46,11994.0,58.4658,58.4842,58.4382,58.4382,11994.0
2019-11-25 11:30:00,63.46,63.52,63.44,63.5,20181.0,58.4382,58.4935,58.4198,58.475,20181.0
2019-11-25 11:35:00,63.49,63.51,63.47,63.49,13927.0,58.4658,58.4842,58.4474,58.4658,13927.0
2019-11-25 11:40:00,63.48,63.51,63.45,63.5,24082.0,58.4566,58.4842,58.429,58.475,24082.0
2019-11-25 11:45:00,63.5,63.51,63.49,63.5,11966.0,58.475,58.4842,58.4658,58.475,11966.0
2019-11-25 11:50:00,63.49,63.55,63.49,63.49,11490.0,58.4658,58.5211,58.4658,58.4658,11490.0
2019-11-25 11:55:00,63.5,63.5,63.48,63.49,19955.0,58.475,58.475,58.4566,58.4658,19955.0
2019-11-25 12:00:00,63.48,63.51,63.47,63.5,18570.0,58.4566,58.4842,58.4474,58.475,18570.0
2019-11-25 12:05:00,63.5,63.53,63.48,63.5,16709.0,58.475,58.5027,58.4566,58.475,16709.0
2019-11-25 12:10:00,63.5,63.5,63.46,63.49,20230.0,58.475,58.475,58.4382,58.4658,20230.0
2019-11-25 12:15:00,63.49,63.49,63.46,63.46,8900.0,58.4658,58.4658,58.4382,58.4382,8900.0
2019-11-25 12:20:00,63.46,63.49,63.45,63.47,10449.0,58.4382,58.4658,58.429,58.4474,10449.0
2019-11-25 12:25:00,63.46,63.52,63.46,63.5,13413.0,58.4382,58.4935,58.4382,58.475,13413.0
2019-11-25 12:30:00,63.51,63.52,63.47,63.48,25921.0,58.4842,58.4935,58.4474,58.4566,25921.0
2019-11-25 12:35:00,63.48,63.51,63.45,63.48,42688.0,58.4566,58.4842,58.429,58.4566,42688.0
2019-11-25 12:40:00,63.49,63.5,63.47,63.48,18287.0,58.4658,58.475,58.4474,58.4566,18287.0
2019-11-25 12:45:00,63.47,63.5,63.45,63.46,8097.0,58.4474,58.475,58.429,58.4382,8097.0
2019-11-25 12:50:00,63.45,63.47,63.43,63.46,24314.0,58.429,58.4474,58.4106,58.4382,24314.0
2019-11-25 12:55:00,63.45,63.49,63.44,63.49,16717.0,58.429,58.4658,58.4198,58.4658,16717.0
2019-11-25 13:00:00,63.49,63.52,63.49,63.49,9220.0,58.4658,58.4935,58.4658,58.4658,9220.0
2019-11-25 13:05:00,63.5,63.5,63.45,63.46,10070.0,58.475,58.475,58.429,58.4382,10070.0
2019-11-25 13:10:00,63.46,63.47,63.44,63.46,11349.0,58.4382,58.4474,58.4198,58.4382,11349.0
2019-11-25 13:15:00,63.45,63.47,63.45,63.45,6559.0,58.429,58.4474,58.429,58.429,6559.0
2019-11-25 13:20:00,63.45,63.53,63.44,63.53,7863.0,58.429,58.5027,58.4198,58.5027,7863.0
2019-11-25 13:25:00,63.52,63.53,63.47,63.51,26376.0,58.4935,58.5027,58.4474,58.4842,26376.0
2019-11-25 13:30:00,63.51,63.51,63.48,63.5,26356.0,58.4842,58.4842,58.4566,58.475,26356.0
2019-11-25 13:35:00,63.5,63.5,63.48,63.49,18300.0,58.475,58.475,58.4566,58.4658,18300.0
2019-11-25 13:40:00,63.5,63.5,63.46,63.47,10313.0,58.475,58.475,58.4382,58.4474,10313.0
2019-11-25 13:45:00,63.46,63.46,63.39,63.4,12176.0,58.4382,58.4382,58.3737,58.383,12176.0
2019-11-25 13:50:00,63.39,63.46,63.37,63.45,25529.0,58.3737,58.4382,58.3553,58.429,25529.0
2019-11-25 13:55:00,63.45,63.46,63.42,63.43,5699.0,58.429,58.4382,58.4014,58.4106,5699.0
2019-11-25 14:00:00,63.42,63.45,63.4,63.41,18264.0,58.4014,58.429,58.383,58.3922,18264.0
2019-11-25 14:05:00,63.42,63.42,63.4,63.41,8318.0,58.4014,58.4014,58.383,58.3922,8318.0
2019-11-25 14:10:00,63.41,63.41,63.39,63.4,9402.0,58.3922,58.3922,58.3737,58.383,9402.0
2019-11-25 14:15:00,63.41,63.47,63.41,63.47,11508.0,58.3922,58.4474,58.3922,58.4474,11508.0
2019-11-25 14:20:00,63.47,63.49,63.45,63.48,12382.0,58.4474,58.4658,58.429,58.4566,12382.0
2019-11-25 14:25:00,63.48,63.49,63.43,63.44,13413.0,58.4566,58.4658,58.4106,58.4198,13413.0
2019-11-25 14:30:00,63.43,63.44,63.39,63.4,21192.0,58.4106,58.4198,58.3737,58.383,21192.0
2019-11-25 14:35:00,63.41,63.43,63.38,63.42,14506.0,58.3922,58.4106,58.3645,58.4014,14506.0
2019-11-25 14:40:00,63.42,63.46,63.4,63.45,11539.0,58.4014,58.4382,58.383,58.429,11539.0
2019-11-25 14:45:00,63.45,63.46,63.42,63.44,13619.0,58.429,58.4382,58.4014,58.4198,13619.0
2019-11-25 14:50:00,63.45,63.48,63.42,63.48,13601.0,58.429,58.4566,58.4014,58.4566,13601.0
2019-11-25 14:55:00,63.48,63.48,63.44,63.47,13989.0,58.4566,58.4566,58.4198,58.4474,13989.0
2019-11-25 15:00:00,63.46,63.47,63.43,63.44,13297.0,58.4382,58.4474,58.4106,58.4198,13297.0
2019-11-25 15:05:00,63.45,63.45,63.42,63.43,15210.0,58.429,58.429,58.4014,58.4106,15210.0
2019-11-25 15:10:00,63.44,63.45,63.42,63.43,7382.0,58.4198,58.429,58.4014,58.4106,7382.0
2019-11-25 15:15:00,63.43,63.43,63.38,63.42,17746.0,58.4106,58.4106,58.3645,58.4014,17746.0
2019-11-25 15:20:00,63.42,63.46,63.4,63.45,14841.0,58.4014,58.4382,58.383,58.429,14841.0
2019-11-25 15:25:00,63.45,63.47,63.44,63.44,16845.0,58.429,58.4474,58.4198,58.4198,16845.0
2019-11-25 15:30:00,63.45,63.46,63.4,63.42,22542.0,58.429,58.4382,58.383,58.4014,22542.0
2019-11-25 15:35:00,63.42,63.42,63.35,63.36,16282.0,58.4014,58.4014,58.3369,58.3461,16282.0
2019-11-25 15:40:00,63.35,63.36,63.28,63.3,25532.0,58.3369,58.3461,58.2724,58.2909,25532.0
2019-11-25 15:45:00,63.3,63.41,63.29,63.37,37775.0,58.2909,58.3922,58.2817,58.3553,37775.0
2019-11-25 15:50:00,63.36,63.41,63.34,63.4,54745.0,58.3461,58.3922,58.3277,58.383,54745.0
2019-11-25 15:55:00,63.4,63.4,63.3,63.36,121235.0,58.383,58.383,58.2909,58.3461,121235.0
2019-11-26 09:30:00,63.31,63.72,63.18,63.72,66479.0,58.3001,58.6776,58.1804,58.6776,66479.0
2019-11-26 09:35:00,63.71,63.74,63.29,63.32,14724.0,58.6684,58.696,58.2817,58.3093,14724.0
2019-11-26 09:40:00,63.28,63.31,63.1,63.29,17555.0,58.2724,58.3001,58.1067,58.2817,17555.0
2019-11-26 09:45:00,63.3,63.37,63.27,63.35,8642.0,58.2909,58.3553,58.2632,58.3369,8642.0
2019-11-26 09:50:00,63.36,63.55,63.36,63.54,14153.0,58.3461,58.5211,58.3461,58.5119,14153.0
2019-11-26 09:55:00,63.55,63.79,63.51,63.78,42264.0,58.5211,58.7421,58.4842,58.7329,42264.0
2019-11-26 10:00:00,63.79,63.84,63.69,63.69,22701.0,58.7421,58.7881,58.65,58.65,22701.0
2019-11-26 10:05:00,63.68,63.77,63.65,63.77,23298.0,58.6408,58.7237,58.6132,58.7237,23298.0
2019-11-26 10:10:00,63.78,63.82,63.73,63.79,15029.0,58.7329,58.7697,58.6868,58.7421,15029.0
2019-11-26 10:15:00,63.79,63.83,63.76,63.8,12053.0,58.7421,58.7789,58.7145,58.7513,12053.0
2019-11-26 10:20:00,63.81,63.81,63.72,63.74,6239.0,58.7605,58.7605,58.6776,58.696,6239.0
2019-11-26 10:25:00,63.73,63.77,63.7,63.71,9161.0,58.6868,58.7237,58.6592,58.6684,9161.0
2019-11-26 10:30:00,63.71,63.71,63.65,63.69,9843.0,58.6684,58.6684,58.6132,58.65,9843.0
2019-11-26 10:35:00,63.7,63.71,63.67,63.68,11017.0,58.6592,58.6684,58.6316,58.6408,11017.0
2019-11-26 10:40:00,63.68,63.72,63.65,63.72,8579.0,58.6408,58.6776,58.6132,58.6776,8579.0
2019-11-26 10:45:00,63.73,63.73,63.68,63.7,11339.0,58.6868,58.6868,58.6408,58.6592,11339.0
2019-11-26 10:50:00,63.69,63.72,63.67,63.71,14409.0,58.65,58.6776,58.6316,58.6684,14409.0
2019-11-26 10:55:00,63.71,63.72,63.68,63.7,8947.0,58.6684,58.6776,58.6408,58.6592,8947.0
2019-11-26 11:00:00,63.72,63.74,63.7,63.72,10852.0,58.6776,58.696,58.6592,58.6776,10852.0
2019-11-26 11:05:00,63.72,63.79,63.71,63.72,9223.0,58.6776,58.7421,58.6684,58.6776,9223.0
2019-11-26 11:10:00,63.72,63.77,63.71,63.77,8040.0,58.6776,58.7237,58.6684,58.7237,8040.0
2019-11-26 11:15:00,63.76,63.76,63.65,63.67,14400.0,58.7145,58.7145,58.6132,58.6316,14400.0
2019-11-26 11:20:00,63.65,63.66,63.63,63.66,10853.0,58.6132,58.6224,58.5948,58.6224,10853.0
2019-11-26 11:25:00,63.66,63.68,63.63,63.67,7932.0,58.6224,58.6408,58.5948,58.6316,7932.0
2019-11-26 11:30:00,63.67,63.67,63.63,63.65,12880.0,58.6316,58.6316,58.5948,58.6132,12880.0
2019-11-26 11:35:00,63.65,63.72,63.6,63.69,27048.0,58.6132,58.6776,58.5671,58.65,27048.0
2019-11-26 11:40:00,63.67,63.72,63.66,63.71,6486.0,58.6316,58.6776,58.6224,58.6684,6486.0
2019-11-26 11:45:00,63.71,63.73,63.64,63.65,5321.0,58.6684,58.6868,58.604,58.6132,5321.0
2019-11-26 11:50:00,63.66,63.67,63.65,63.67,5139.0,58.6224,58.6316,58.6132,58.6316,5139.0
2019-11-26 11:55:00,63.67,63.69,63.66,63.67,7861.0,58.6316,58.65,58.6224,58.6316,7861.0
2019-11-26 12:00:00,63.68,63.7,63.63,63.67,36714.0,58.6408,58.6592,58.5948,58.6316,36714.0
2019-11-26 12:05:00,63.67,63.68,63.63,63.65,18581.0,58.6316,58.6408,58.5948,58.6132,18581.0
2019-11-26 12:10:00,63.65,63.67,63.63,63.66,8032.0,58.6132,58.6316,58.5948,58.6224,8032.0
2019-11-26 12:15:00,63.66,63.74,63.65,63.67,30454.0,58.6224,58.696,58.6132,58.6316,30454.0
2019-11-26 12:20:00,63.67,63.68,63.64,63.64,9842.0,58.6316,58.6408,58.604,58.604,9842.0
2019-11-26 12:25:00,63.64,63.64,63.6,63.61,12087.0,58.604,58.604,58.5671,58.5763,12087.0
2019-11-26 12:30:00,63.61,63.65,63.6,63.63,7312.0,58.5763,58.6132,58.5671,58.5948,7312.0
2019-11-26 12:35:00,63.63,63.68,63.62,63.65,10787.0,58.5948,58.6408,58.5855,58.6132,10787.0
2019-11-26 12:40:00,63.64,63.67,63.62,63.63,9579.0,58.604,58.6316,58.5855,58.5948,9579.0
2019-11-26 12:45:00,63.63,63.63,63.56,63.57,27541.0,58.5948,58.5948,58.5303,58.5395,27541.0
2019-11-26 12:50:00,63.56,63.62,63.55,63.62,20623.0,58.5303,58.5855,58.5211,58.5855,20623.0
2019-11-26 12:55:00,63.62,63.72,63.61,63.72,26915.0,58.5855,58.6776,58.5763,58.6776,26915.0
2019-11-26 13:00:00,63.72,63.75,63.68,63.69,15831.0,58.6776,58.7053,58.6408,58.65,15831.0
2019-11-26 13:05:00,63.7,63.73,63.69,63.71,7026.0,58.6592,58.6868,58.65,58.6684,7026.0
2019-11-26 13:10:00,63.7,63.72,63.68,63.7,11739.0,58.6592,58.6776,58.6408,58.6592,11739.0
2019-11-26 13:15:00,63.7,63.71,63.64,63.65,26976.0,58.6592,58.6684,58.604,58.6132,26976.0
2019-11-26 13:20:00,63.64,63.65,63.59,63.64,23029.0,58.604,58.6132,58.5579,58.604,23029.0
2019-11-26 13:25:00,63.63,63.64,63.59,63.6,10090.0,58.5948,58.604,58.5579,58.5671,10090.0
2019-11-26 13:30:00,63.6,63.62,63.58,63.6,23602.0,58.5671,58.5855,58.5487,58.5671,23602.0
2019-11-26 13:35:00,63.6,63.66,63.58,63.66,14025.0,58.5671,58.6224,58.5487,58.6224,14025.0
2019-11-26 13:40:00,63.66,63.66,63.63,63.63,45399.0,58.6224,58.6224,58.5948,58.5948,45399.0
2019-11-26 13:45:00,63.63,63.64,63.59,63.6,6919.0,58.5948,58.604,58.5579,58.5671,6919.0
2019-11-26 13:50:00,63.59,63.62,63.58,63.59,13087.0,58.5579,58.5855,58.5487,58.5579,13087.0
2019-11-26 13:55:00,63.59,63.67,63.57,63.67,28521.0,58.5579,58.6316,58.5395,58.6316,28521.0
2019-11-26 14:00:00,63.67,63.7,63.65,63.67,26212.0,58.6316,58.6592,58.6132,58.6316,26212.0
2019-11-26 14:05:00,63.68,63.71,63.68,63.68,9033.0,58.6408,58.6684,58.6408,58.6408,9033.0
2019-11-26 14:10:00,63.68,63.7,63.65,63.7,12036.0,58.6408,58.6592,58.6132,58.6592,12036.0
2019-11-26 14:15:00,63.7,63.72,63.68,63.68,24741.0,58.6592,58.6776,58.6408,58.6408,24741.0
2019-11-26 14:20:00,63.69,63.69,63.66,63.67,14976.0,58.65,58.65,58.6224,58.6316,14976.0
2019-11-26 14:25:00,63.67,63.68,63.66,63.67,6734.0,58.6316,58.6408,58.6224,58.6316,6734.0
2019-11-26 14:30:00,63.68,63.68,63.6,63.61,8500.0,58.6408,58.6408,58.5671,58.5763,8500.0
2019-11-26 14:35:00,63.61,63.61,63.52,63.53,14066.0,58.5763,58.5763,58.4935,58.5027,14066.0
2019-11-26 14:40:00,63.53,63.53,63.49,63.5,7516.0,58.5027,58.5027,58.4658,58.475,7516.0
2019-11-26 14:45:00,63.5,63.52,63.48,63.51,16984.0,58.475,58.4935,58.4566,58.4842,16984.0
2019-11-26 14:50:00,63.51,63.62,63.48,63.62,33465.0,58.4842,58.5855,58.4566,58.5855,33465.0
2019-11-26 14:55:00,63.61,63.61,63.54,63.55,10431.0,58.5763,58.5763,58.5119,58.5211,10431.0
2019-11-26 15:00:00,63.55,63.55,63.53,63.54,5723.0,58.5211,58.5211,58.5027,58.5119,5723.0
2019-11-26 15:05:00,63.54,63.56,63.5,63.51,14079.0,58.5119,58.5303,58.475,58.4842,14079.0
2019-11-26 15:10:00,63.5,63.5,63.47,63.47,5829.0,58.475,58.475,58.4474,58.4474,5829.0
2019-11-26 15:15:00,63.48,63.55,63.47,63.53,13888.0,58.4566,58.5211,58.4474,58.5027,13888.0
2019-11-26 15:20:00,63.52,63.53,63.5,63.5,10050.0,58.4935,58.5027,58.475,58.475,10050.0
2019-11-26 15:25:00,63.51,63.55,63.5,63.55,11349.0,58.4842,58.5211,58.475,58.5211,11349.0
2019-11-26 15:30:00,63.55,63.6,63.54,63.59,16378.0,58.5211,58.5671,58.5119,58.5579,16378.0
2019-11-26 15:35:00,63.59,63.61,63.57,63.58,9441.0,58.5579,58.5763,58.5395,58.5487,9441.0
2019-11-26 15:40:00,63.57,63.65,63.55,63.63,23725.0,58.5395,58.6132,58.5211,58.5948,23725.0
2019-11-26 15:45:00,63.63,63.64,63.61,63.63,23318.0,58.5948,58.604,58.5763,58.5948,23318.0
2019-11-26 15:50:00,63.64,63.78,63.63,63.77,114880.0,58.604,58.7329,58.5948,58.7237,114880.0
2019-11-26 15:55:00,63.77,63.77,63.67,63.72,279132.0,58.7237,58.7237,58.6316,58.6776,279132.0
2019-11-27 09:30:00,63.95,63.95,63.62,63.79,38961.0,58.8894,58.8894,58.5855,58.7421,38961.0
2019-11-27 09:35:00,63.82,63.82,63.66,63.66,10458.0,58.7697,58.7697,58.6224,58.6224,10458.0
2019-11-27 09:40:00,63.64,63.79,63.62,63.77,6748.0,58.604,58.7421,58.5855,58.7237,6748.0
2019-11-27 09:45:00,63.77,63.79,63.61,63.62,8839.0,58.7237,58.7421,58.5763,58.5855,8839.0
2019-11-27 09:50:00,63.62,63.68,63.61,63.65,9798.0,58.5855,58.6408,58.5763,58.6132,9798.0
2019-11-27 09:55:00,63.65,63.65,63.56,63.57,23239.0,58.6132,58.6132,58.5303,58.5395,23239.0
2019-11-27 10:00:00,63.58,63.67,63.56,63.59,17189.0,58.5487,58.6316,58.5303,58.5579,17189.0
2019-11-27 10:05:00,63.6,63.62,63.52,63.55,13265.0,58.5671,58.5855,58.4935,58.5211,13265.0
2019-11-27 10:10:00,63.55,63.58,63.53,63.55,8114.0,58.5211,58.5487,58.5027,58.5211,8114.0
2019-11-27 10:15:00,63.53,63.62,63.52,63.61,10593.0,58.5027,58.5855,58.4935,58.5763,10593.0
2019-11-27 10:20:00,63.6,63.61,63.53,63.54,4546.0,58.5671,58.5763,58.5027,58.5119,4546.0
2019-11-27 10:25:00,63.54,63.54,63.44,63.45,8267.0,58.5119,58.5119,58.4198,58.429,8267.0
2019-11-27 10:30:00,63.45,63.62,63.44,63.61,17594.0,58.429,58.5855,58.4198,58.5763,17594.0
2019-11-27 10:35:00,63.61,63.64,63.58,63.61,6430.0,58.5763,58.604,58.5487,58.5763,6430.0
2019-11-27 10:40:00,63.62,63.63,63.56,63.57,7349.0,58.5855,58.5948,58.5303,58.5395,7349.0
2019-11-27 10:45:00,63.57,63.61,63.53,63.55,19392.0,58.5395,58.5763,58.5027,58.5211,19392.0
2019-11-27 10:50:00,63.54,63.73,63.54,63.72,25332.0,58.5119,58.6868,58.5119,58.6776,25332.0
2019-11-27 10:55:00,63.7,63.73,63.7,63.73,9757.0,58.6592,58.6868,58.6592,58.6868,9757.0
2019-11-27 11:00:00,63.71,63.75,63.69,63.74,9844.0,58.6684,58.7053,58.65,58.696,9844.0
2019-11-27 11:05:00,63.74,63.76,63.72,63.76,12382.0,58.696,58.7145,58.6776,58.7145,12382.0
2019-11-27 11:10:00,63.74,63.75,63.7,63.74,8313.0,58.696,58.7053,58.6592,58.696,8313.0
2019-11-27 11:15:00,63.75,63.78,63.74,63.75,9624.0,58.7053,58.7329,58.696,58.7053,9624.0
2019-11-27 11:20:00,63.76,63.78,63.74,63.75,6878.0,58.7145,58.7329,58.696,58.7053,6878.0
2019-11-27 11:25:00,63.74,63.76,63.73,63.75,9716.0,58.696,58.7145,58.6868,58.7053,9716.0
2019-11-27 11:30:00,63.73,63.76,63.71,63.72,4340.0,58.6868,58.7145,58.6684,58.6776,4340.0
2019-11-27 11:35:00,63.73,63.76,63.71,63.74,6590.0,58.6868,58.7145,58.6684,58.696,6590.0
2019-11-27 11:40:00,63.74,63.79,63.73,63.78,5628.0,58.696,58.7421,58.6868,58.7329,5628.0
2019-11-27 11:45:00,63.78,63.8,63.77,63.79,8519.0,58.7329,58.7513,58.7237,58.7421,8519.0
2019-11-27 11:50:00,63.8,63.8,63.75,63.76,4957.0,58.7513,58.7513,58.7053,58.7145,4957.0
2019-11-27 11:55:00,63.77,63.79,63.77,63.77,3651.0,58.7237,58.7421,58.7237,58.7237,3651.0
2019-11-27 12:00:00,63.77,63.86,63.76,63.86,7982.0,58.7237,58.8066,58.7145,58.8066,7982.0
2019-11-27 12:05:00,63.86,63.87,63.84,63.86,8509.0,58.8066,58.8158,58.7881,58.8066,8509.0
2019-11-27 12:10:00,63.85,63.86,63.82,63.83,6824.0,58.7973,58.8066,58.7697,58.7789,6824.0
2019-11-27 12:15:00,63.83,63.85,63.81,63.85,8013.0,58.7789,58.7973,58.7605,58.7973,8013.0
2019-11-27 12:20:00,63.85,63.86,63.84,63.85,8027.0,58.7973,58.8066,58.7881,58.7973,8027.0
2019-11-27 12:25:00,63.86,63.87,63.84,63.85,6440.0,58.8066,58.8158,58.7881,58.7973,6440.0
2019-11-27 12:30:00,63.85,63.92,63.84,63.91,12262.0,58.7973,58.8618,58.7881,58.8526,12262.0
2019-11-27 12:35:00,63.9,63.91,63.89,63.89,6455.0,58.8434,58.8526,58.8342,58.8342,6455.0
2019-11-27 12:40:00,63.88,63.89,63.82,63.83,11402.0,58.825,58.8342,58.7697,58.7789,11402.0
2019-11-27 12:45:00,63.83,63.91,63.83,63.9,10168.0,58.7789,58.8526,58.7789,58.8434,10168.0
2019-11-27 12:50:00,63.91,63.93,63.89,63.92,7888.0,58.8526,58.871,58.8342,58.8618,7888.0
2019-11-27 12:55:00,63.93,63.94,63.91,63.94,3705.0,58.871,58.8802,58.8526,58.8802,3705.0
2019-11-27 13:00:00,63.94,63.97,63.92,63.97,13581.0,58.8802,58.9078,58.8618,58.9078,13581.0
2019-11-27 13:05:00,63.96,63.98,63.95,63.95,6258.0,58.8986,58.9171,58.8894,58.8894,6258.0
2019-11-27 13:10:00,63.95,64.0,63.94,63.98,29713.0,58.8894,58.9355,58.8802,58.9171,29713.0
2019-11-27 13:15:00,63.98,63.98,63.95,63.97,9131.0,58.9171,58.9171,58.8894,58.9078,9131.0
2019-11-27 13:20:00,63.97,63.98,63.96,63.98,6574.0,58.9078,58.9171,58.8986,58.9171,6574.0
2019-11-27 13:25:00,63.97,64.05,63.97,64.04,31919.0,58.9078,58.9815,58.9078,58.9723,31919.0
2019-11-27 13:30:00,64.03,64.04,63.98,64.01,11877.0,58.9631,58.9723,58.9171,58.9447,11877.0
2019-11-27 13:35:00,64.01,64.05,64.0,64.02,8953.0,58.9447,58.9815,58.9355,58.9539,8953.0
2019-11-27 13:40:00,64.03,64.06,64.0,64.02,13120.0,58.9631,58.9907,58.9355,58.9539,13120.0
2019-11-27 13:45:00,64.04,64.04,64.0,64.0,10996.0,58.9723,58.9723,58.9355,58.9355,10996.0
2019-11-27 13:50:00,64.01,64.01,63.95,63.95,18783.0,58.9447,58.9447,58.8894,58.8894,18783.0
2019-11-27 13:55:00,63.93,63.95,63.91,63.93,8778.0,58.871,58.8894,58.8526,58.871,8778.0
2019-11-27 14:00:00,63.93,63.96,63.93,63.95,6610.0,58.871,58.8986,58.871,58.8894,6610.0
2019-11-27 14:05:00,63.96,63.97,63.95,63.96,5032.0,58.8986,58.9078,58.8894,58.8986,5032.0
2019-11-27 14:10:00,63.97,63.99,63.97,63.99,5694.0,58.9078,58.9263,58.9078,58.9263,5694.0
2019-11-27 14:15:00,63.98,63.99,63.96,63.97,11126.0,58.9171,58.9263,58.8986,58.9078,11126.0
2019-11-27 14:20:00,63.97,63.97,63.93,63.95,12742.0,58.9078,58.9078,58.871,58.8894,12742.0
2019-11-27 14:25:00,63.96,64.0,63.95,64.0,7410.0,58.8986,58.9355,58.8894,58.9355,7410.0
2019-11-27 14:30:00,63.99,64.0,63.94,63.94,13312.0,58.9263,58.9355,58.8802,58.8802,13312.0
2019-11-27 14:35:00,63.94,63.98,63.94,63.97,8460.0,58.8802,58.9171,58.8802,58.9078,8460.0
2019-11-27 14:40:00,63.96,64.03,63.96,64.02,16760.0,58.8986,58.9631,58.8986,58.9539,16760.0
2019-11-27 14:45:00,64.02,64.02,63.98,64.0,8429.0,58.9539,58.9539,58.9171,58.9355,8429.0
2019-11-27 14:50:00,64.0,64.01,63.97,64.0,13423.0,58.9355,58.9447,58.9078,58.9355,13423.0
2019-11-27 14:55:00,64.0,64.0,63.99,63.99,3983.0,58.9355,58.9355,58.9263,58.9263,3983.0
2019-11-27 15:00:00,64.0,64.06,63.99,64.06,12781.0,58.9355,58.9907,58.9263,58.9907,12781.0
2019-11-27 15:05:00,64.06,64.1,64.05,64.09,16109.0,58.9907,59.0276,58.9815,59.0183,16109.0
2019-11-27 15:10:00,64.09,64.1,64.07,64.09,15584.0,59.0183,59.0276,58.9999,59.0183,15584.0
2019-11-27 15:15:00,64.09,64.1,64.05,64.06,8483.0,59.0183,59.0276,58.9815,58.9907,8483.0
2019-11-27 15:20:00,64.06,64.09,64.05,64.06,10660.0,58.9907,59.0183,58.9815,58.9907,10660.0
2019-11-27 15:25:00,64.06,64.08,64.04,64.04,10895.0,58.9907,59.0091,58.9723,58.9723,10895.0
2019-11-27 15:30:00,64.04,64.08,64.03,64.08,17751.0,58.9723,59.0091,58.9631,59.0091,17751.0
2019-11-27 15:35:00,64.08,64.11,64.07,64.09,17375.0,59.0091,59.0368,58.9999,59.0183,17375.0
2019-11-27 15:40:00,64.1,64.12,64.07,64.07,13392.0,59.0276,59.046,58.9999,58.9999,13392.0
2019-11-27 15:45:00,64.07,64.11,64.05,64.1,32655.0,58.9999,59.0368,58.9815,59.0276,32655.0
2019-11-27 15:50:00,64.1,64.16,64.08,64.16,48660.0,59.0276,59.0828,59.0091,59.0828,48660.0
2019-11-27 15:55:00,64.15,64.18,64.1,64.17,107220.0,59.0736,59.1012,59.0276,59.092,107220.0
2019-11-29 09:30:00,63.92,64.04,63.9,63.95,34182.0,58.8618,58.9723,58.8434,58.8894,34182.0
2019-11-29 09:35:00,63.99,64.06,63.93,64.05,11007.0,58.9263,58.9907,58.871,58.9815,11007.0
2019-11-29 09:40:00,64.03,64.05,63.91,63.96,15531.0,58.9631,58.9815,58.8526,58.8986,15531.0
2019-11-29 09:45:00,63.97,64.15,63.97,64.13,13782.0,58.9078,59.0736,58.9078,59.0552,13782.0
2019-11-29 09:50:00,64.14,64.21,64.14,64.17,7434.0,59.0644,59.1289,59.0644,59.092,7434.0
2019-11-29 09:55:00,64.18,64.37,64.18,64.35,22001.0,59.1012,59.2762,59.1012,59.2578,22001.0
2019-11-29 10:00:00,64.34,64.34,64.13,64.16,21852.0,59.2486,59.2486,59.0552,59.0828,21852.0
2019-11-29 10:05:00,64.16,64.18,64.09,64.17,9293.0,59.0828,59.1012,59.0183,59.092,9293.0
2019-11-29 10:10:00,64.19,64.31,64.19,64.26,18806.0,59.1104,59.2209,59.1104,59.1749,18806.0
2019-11-29 10:15:00,64.26,64.26,64.2,64.23,58343.0,59.1749,59.1749,59.1196,59.1473,58343.0
2019-11-29 10:20:00,64.22,64.27,64.21,64.22,8524.0,59.1381,59.1841,59.1289,59.1381,8524.0
2019-11-29 10:25:00,64.21,64.26,64.2,64.22,30571.0,59.1289,59.1749,59.1196,59.1381,30571.0
2019-11-29 10:30:00,64.22,64.25,64.2,64.25,19591.0,59.1381,59.1657,59.1196,59.1657,19591.0
2019-11-29 10:35:00,64.24,64.29,64.24,64.27,8349.0,59.1565,59.2025,59.1565,59.1841,8349.0
2019-11-29 10:40:00,64.26,64.26,64.2,64.21,13150.0,59.1749,59.1749,59.1196,59.1289,13150.0
2019-11-29 10:45:00,64.2,64.21,64.17,64.2,15326.0,59.1196,59.1289,59.092,59.1196,15326.0
2019-11-29 10:50:00,64.19,64.2,64.17,64.19,10831.0,59.1104,59.1196,59.092,59.1104,10831.0
2019-11-29 10:55:00,64.19,64.2,64.06,64.07,19767.0,59.1104,59.1196,58.9907,58.9999,19767.0
2019-11-29 11:00:00,64.06,64.12,64.06,64.11,14369.0,58.9907,59.046,58.9907,59.0368,14369.0
2019-11-29 11:05:00,64.11,64.18,64.11,64.17,9705.0,59.0368,59.1012,59.0368,59.092,9705.0
2019-11-29 11:10:00,64.17,64.19,64.14,64.18,6158.0,59.092,59.1104,59.0644,59.1012,6158.0
2019-11-29 11:15:00,64.18,64.18,64.13,64.15,5868.0,59.1012,59.1012,59.0552,59.0736,5868.0
2019-11-29 11:20:00,64.14,64.15,64.09,64.12,11600.0,59.0644,59.0736,59.0183,59.046,11600.0
2019-11-29 11:25:00,64.11,64.12,64.04,64.09,14012.0,59.0368,59.046,58.9723,59.0183,14012.0
2019-11-29 11:30:00,64.09,64.15,64.07,64.13,9289.0,59.0183,59.0736,58.9999,59.0552,9289.0
2019-11-29 11:35:00,64.12,64.18,64.12,64.18,7498.0,59.046,59.1012,59.046,59.1012,7498.0
2019-11-29 11:40:00,64.19,64.19,64.1,64.13,36996.0,59.1104,59.1104,59.0276,59.0552,36996.0
2019-11-29 11:45:00,64.14,64.15,64.13,64.15,12006.0,59.0644,59.0736,59.0552,59.0736,12006.0
2019-11-29 11:50:00,64.14,64.18,64.12,64.16,21486.0,59.0644,59.1012,59.046,59.0828,21486.0
2019-11-29 11:55:00,64.16,64.21,64.15,64.2,17535.0,59.0828,59.1289,59.0736,59.1196,17535.0
2019-11-29 12:00:00,64.21,64.22,64.19,64.21,20694.0,59.1289,59.1381,59.1104,59.1289,20694.0
2019-11-29 12:05:00,64.21,64.22,64.15,64.16,9004.0,59.1289,59.1381,59.0736,59.0828,9004.0
2019-11-29 12:10:00,64.16,64.17,64.09,64.17,27006.0,59.0828,59.092,59.0183,59.092,27006.0
2019-11-29 12:15:00,64.17,64.21,64.15,64.21,15549.0,59.092,59.1289,59.0736,59.1289,15549.0
2019-11-29 12:20:00,64.21,64.24,64.19,64.22,16978.0,59.1289,59.1565,59.1104,59.1381,16978.0
2019-11-29 12:25:00,64.22,64.25,64.2,64.23,11307.0,59.1381,59.1657,59.1196,59.1473,11307.0
2019-11-29 12:30:00,64.22,64.23,64.19,64.2,23886.0,59.1381,59.1473,59.1104,59.1196,23886.0
2019-11-29 12:35:00,64.21,64.24,64.2,64.21,27962.0,59.1289,59.1565,59.1196,59.1289,27962.0
2019-11-29 12:40:00,64.21,64.21,64.09,64.12,16317.0,59.1289,59.1289,59.0183,59.046,16317.0
2019-11-29 12:45:00,64.12,64.2,64.11,64.19,37353.0,59.046,59.1196,59.0368,59.1104,37353.0
2019-11-29 12:50:00,64.17,64.2,64.14,64.17,61919.0,59.092,59.1196,59.0644,59.092,61919.0
2019-11-29 12:55:00,64.16,64.23,64.08,64.13,113710.0,59.0828,59.1473,59.0091,59.0552,113710.0
2019-12-02 09:30:00,64.09,64.16,63.88,63.96,58306.0,59.0183,59.0828,58.825,58.8986,58306.0
2019-12-02 09:35:00,63.92,64.01,63.77,63.85,28010.0,58.8618,58.9447,58.7237,58.7973,28010.0
2019-12-02 09:40:00,63.83,63.93,63.81,63.93,18392.0,58.7789,58.871,58.7605,58.871,18392.0
2019-12-02 09:45:00,63.93,63.94,63.82,63.9,22661.0,58.871,58.8802,58.7697,58.8434,22661.0
2019-12-02 09:50:00,63.9,63.95,63.84,63.93,21058.0,58.8434,58.8894,58.7881,58.871,21058.0
2019-12-02 09:55:00,63.92,63.96,63.81,63.82,21185.0,58.8618,58.8986,58.7605,58.7697,21185.0
2019-12-02 10:00:00,63.82,63.83,63.5,63.55,32421.0,58.7697,58.7789,58.475,58.5211,32421.0
2019-12-02 10:05:00,63.54,63.66,63.48,63.66,36825.0,58.5119,58.6224,58.4566,58.6224,36825.0
2019-12-02 10:10:00,63.65,63.77,63.62,63.72,14518.0,58.6132,58.7237,58.5855,58.6776,14518.0
2019-12-02 10:15:00,63.74,63.77,63.63,63.71,30863.0,58.696,58.7237,58.5948,58.6684,30863.0
2019-12-02 10:20:00,63.71,63.76,63.66,63.67,13920.0,58.6684,58.7145,58.6224,58.6316,13920.0
2019-12-02 10:25:00,63.65,63.76,63.65,63.76,15558.0,58.6132,58.7145,58.6132,58.7145,15558.0
2019-12-02 10:30:00,63.76,63.76,63.63,63.69,34399.0,58.7145,58.7145,58.5948,58.65,34399.0
2019-12-02 10:35:00,63.69,63.72,63.47,63.68,40931.0,58.65,58.6776,58.4474,58.6408,40931.0
2019-12-02 10:40:00,63.7,63.76,63.63,63.72,18089.0,58.6592,58.7145,58.5948,58.6776,18089.0
2019-12-02 10:45:00,63.71,63.71,63.56,63.58,24240.0,58.6684,58.6684,58.5303,58.5487,24240.0
2019-12-02 10:50:00,63.57,63.61,63.52,63.59,17885.0,58.5395,58.5763,58.4935,58.5579,17885.0
2019-12-02 10:55:00,63.6,63.68,63.57,63.65,23635.0,58.5671,58.6408,58.5395,58.6132,23635.0
2019-12-02 11:00:00,63.64,63.67,63.53,63.54,24515.0,58.604,58.6316,58.5027,58.5119,24515.0
2019-12-02 11:05:00,63.54,63.64,63.53,63.59,17299.0,58.5119,58.604,58.5027,58.5579,17299.0
2019-12-02 11:10:00,63.6,63.65,63.57,63.64,23174.0,58.5671,58.6132,58.5395,58.604,23174.0
2019-12-02 11:15:00,63.64,63.67,63.61,63.67,13883.0,58.604,58.6316,58.5763,58.6316,13883.0
2019-12-02 11:20:00,63.67,63.73,63.64,63.66,14961.0,58.6316,58.6868,58.604,58.6224,14961.0
2019-12-02 11:25:00,63.67,63.68,63.58,63.58,9693.0,58.6316,58.6408,58.5487,58.5487,9693.0
2019-12-02 11:30:00,63.57,63.57,63.45,63.47,12775.0,58.5395,58.5395,58.429,58.4474,12775.0
2019-12-02 11:35:00,63.47,63.51,63.44,63.51,16697.0,58.4474,58.4842,58.4198,58.4842,16697.0
2019-12-02 11:40:00,63.5,63.53,63.48,63.49,15755.0,58.475,58.5027,58.4566,58.4658,15755.0
2019-12-02 11:45:00,63.5,63.59,63.5,63.59,9095.0,58.475,58.5579,58.475,58.5579,9095.0
2019-12-02 11:50:00,63.6,63.6,63.54,63.57,13760.0,58.5671,58.5671,58.5119,58.5395,13760.0
2019-12-02 11:55:00,63.57,63.58,63.52,63.55,24115.0,58.5395,58.5487,58.4935,58.5211,24115.0
2019-12-02 12:00:00,63.55,63.56,63.53,63.54,13599.0,58.5211,58.5303,58.5027,58.5119,13599.0
2019-12-02 12:05:00,63.54,63.55,63.48,63.5,15446.0,58.5119,58.5211,58.4566,58.475,15446.0
2019-12-02 12:10:00,63.52,63.57,63.5,63.56,27512.0,58.4935,58.5395,58.475,58.5303,27512.0
2019-12-02 12:15:00,63.56,63.58,63.52,63.58,24603.0,58.5303,58.5487,58.4935,58.5487,24603.0
2019-12-02 12:20:00,63.58,63.58,63.53,63.57,21113.0,58.5487,58.5487,58.5027,58.5395,21113.0
2019-12-02 12:25:00,63.57,63.58,63.42,63.55,57241.0,58.5395,58.5487,58.4014,58.5211,57241.0
2019-12-02 12:30:00,63.55,63.57,63.53,63.53,18514.0,58.5211,58.5395,58.5027,58.5027,18514.0
2019-12-02 12:35:00,63.53,63.56,63.53,63.55,22373.0,58.5027,58.5303,58.5027,58.5211,22373.0
2019-12-02 12:40:00,63.55,63.57,63.53,63.56,24378.0,58.5211,58.5395,58.5027,58.5303,24378.0
2019-12-02 12:45:00,63.56,63.57,63.53,63.54,19614.0,58.5303,58.5395,58.5027,58.5119,19614.0
2019-12-02 12:50:00,63.54,63.57,63.53,63.55,11590.0,58.5119,58.5395,58.5027,58.5211,11590.0
2019-12-02 12:55:00,63.55,63.57,63.52,63.53,12669.0,58.5211,58.5395,58.4935,58.5027,12669.0
2019-12-02 13:00:00,63.52,63.59,63.52,63.56,17336.0,58.4935,58.5579,58.4935,58.5303,17336.0
2019-12-02 13:05:00,63.56,63.62,63.56,63.62,5934.0,58.5303,58.5855,58.5303,58.5855,5934.0
2019-12-02 13:10:00,63.62,63.62,63.56,63.58,13339.0,58.5855,58.5855,58.5303,58.5487,13339.0
2019-12-02 13:15:00,63.57,63.58,63.55,63.57,5233.0,58.5395,58.5487,58.5211,58.5395,5233.0
2019-12-02 13:20:00,63.57,63.62,63.57,63.61,12068.0,58.5395,58.5855,58.5395,58.5763,12068.0
2019-12-02 13:25:00,63.61,63.7,63.61,63.69,10710.0,58.5763,58.6592,58.5763,58.65,10710.0
2019-12-02 13:30:00,63.69,63.75,63.68,63.74,15248.0,58.65,58.7053,58.6408,58.696,15248.0
2019-12-02 13:35:00,63.74,63.77,63.73,63.76,9873.0,58.696,58.7237,58.6868,58.7145,9873.0
2019-12-02 13:40:00,63.75,63.79,63.75,63.78,11970.0,58.7053,58.7421,58.7053,58.7329,11970.0
2019-12-02 13:45:00,63.78,63.81,63.77,63.81,14672.0,58.7329,58.7605,58.7237,58.7605,14672.0
2019-12-02 13:50:00,63.81,63.82,63.79,63.82,10059.0,58.7605,58.7697,58.7421,58.7697,10059.0
2019-12-02 13:55:00,63.82,63.82,63.72,63.75,15787.0,58.7697,58.7697,58.6776,58.7053,15787.0
2019-12-02 14:00:00,63.75,63.78,63.73,63.76,12587.0,58.7053,58.7329,58.6868,58.7145,12587.0
2019-12-02 14:05:00,63.77,63.8,63.75,63.79,20594.0,58.7237,58.7513,58.7053,58.7421,20594.0
2019-12-02 14:10:00,63.8,63.8,63.77,63.8,11879.0,58.7513,58.7513,58.7237,58.7513,11879.0
2019-12-02 14:15:00,63.8,63.8,63.74,63.74,9286.0,58.7513,58.7513,58.696,58.696,9286.0
2019-12-02 14:20:00,63.74,63.79,63.73,63.79,11807.0,58.696,58.7421,58.6868,58.7421,11807.0
2019-12-02 14:25:00,63.79,63.79,63.75,63.76,7523.0,58.7421,58.7421,58.7053,58.7145,7523.0
2019-12-02 14:30:00,63.76,63.79,63.75,63.79,10460.0,58.7145,58.7421,58.7053,58.7421,10460.0
2019-12-02 14:35:00,63.79,63.79,63.77,63.79,5831.0,58.7421,58.7421,58.7237,58.7421,5831.0
2019-12-02 14:40:00,63.79,63.79,63.73,63.74,11941.0,58.7421,58.7421,58.6868,58.696,11941.0
2019-12-02 14:45:00,63.74,63.78,63.74,63.75,10635.0,58.696,58.7329,58.696,58.7053,10635.0
2019-12-02 14:50:00,63.76,63.77,63.68,63.69,9757.0,58.7145,58.7237,58.6408,58.65,9757.0
2019-12-02 14:55:00,63.69,63.69,63.66,63.66,7765.0,58.65,58.65,58.6224,58.6224,7765.0
2019-12-02 15:00:00,63.67,63.69,63.66,63.67,12908.0,58.6316,58.65,58.6224,58.6316,12908.0
2019-12-02 15:05:00,63.67,63.68,63.6,63.62,11892.0,58.6316,58.6408,58.5671,58.5855,11892.0
2019-12-02 15:10:00,63.62,63.63,63.59,63.6,7663.0,58.5855,58.5948,58.5579,58.5671,7663.0
2019-12-02 15:15:00,63.6,63.61,63.59,63.6,8501.0,58.5671,58.5763,58.5579,58.5671,8501.0
2019-12-02 15:20:00,63.6,63.61,63.51,63.52,17826.0,58.5671,58.5763,58.4842,58.4935,17826.0
2019-12-02 15:25:00,63.51,63.53,63.5,63.52,18835.0,58.4842,58.5027,58.475,58.4935,18835.0
2019-12-02 15:30:00,63.52,63.55,63.51,63.55,16957.0,58.4935,58.5211,58.4842,58.5211,16957.0
2019-12-02 15:35:00,63.54,63.61,63.54,63.57,18960.0,58.5119,58.5763,58.5119,58.5395,18960.0
2019-12-02 15:40:00,63.57,63.65,63.56,63.64,18058.0,58.5395,58.6132,58.5303,58.604,18058.0
2019-12-02 15:45:00,63.64,63.67,63.59,63.61,24332.0,58.604,58.6316,58.5579,58.5763,24332.0
2019-12-02 15:50:00,63.6,63.6,63.54,63.54,42622.0,58.5671,58.5671,58.5119,58.5119,42622.0
2019-12-02 15:55:00,63.53,63.61,63.53,63.55,147913.0,58.5027,58.5763,58.5027,58.5211,147913.0
2019-12-03 09:30:00,63.1,63.14,62.8,62.92,61657.0,58.1067,58.1435,57.8304,57.9409,61657.0
2019-12-03 09:35:00,62.96,62.96,62.65,62.67,10765.0,57.9778,57.9778,57.6923,57.7107,10765.0
2019-12-03 09:40:00,62.64,62.78,62.52,62.77,28612.0,57.6831,57.812,57.5726,57.8028,28612.0
2019-12-03 09:45:00,62.77,62.77,62.41,62.43,45602.0,57.8028,57.8028,57.4713,57.4897,45602.0
2019-12-03 09:50:00,62.39,62.51,62.35,62.42,59438.0,57.4529,57.5634,57.416,57.4805,59438.0
2019-12-03 09:55:00,62.41,62.68,62.39,62.68,15236.0,57.4713,57.7199,57.4529,57.7199,15236.0
2019-12-03 10:00:00,62.65,62.65,62.48,62.5,20500.0,57.6923,57.6923,57.5358,57.5542,20500.0
2019-12-03 10:05:00,62.51,62.53,62.36,62.37,16300.0,57.5634,57.5818,57.4253,57.4345,16300.0
2019-12-03 10:10:00,62.37,62.43,62.31,62.43,13697.0,57.4345,57.4897,57.3792,57.4897,13697.0
2019-12-03 10:15:00,62.41,62.53,62.36,62.51,26121.0,57.4713,57.5818,57.4253,57.5634,26121.0
2019-12-03 10:20:00,62.48,62.54,62.45,62.46,14224.0,57.5358,57.591,57.5081,57.5173,14224.0
2019-12-03 10:25:00,62.45,62.45,62.35,62.39,29480.0,57.5081,57.5081,57.416,57.4529,29480.0
2019-12-03 10:30:00,62.37,62.52,62.34,62.5,13796.0,57.4345,57.5726,57.4068,57.5542,13796.0
2019-12-03 10:35:00,62.48,62.51,62.4,62.51,17279.0,57.5358,57.5634,57.4621,57.5634,17279.0
2019-12-03 10:40:00,62.5,62.53,62.43,62.52,10239.0,57.5542,57.5818,57.4897,57.5726,10239.0
2019-12-03 10:45:00,62.55,62.55,62.37,62.39,49602.0,57.6002,57.6002,57.4345,57.4529,49602.0
2019-12-03 10:50:00,62.39,62.51,62.39,62.47,23885.0,57.4529,57.5634,57.4529,57.5265,23885.0
2019-12-03 10:55:00,62.46,62.52,62.4,62.5,37485.0,57.5173,57.5726,57.4621,57.5542,37485.0
2019-12-03 11:00:00,62.5,62.52,62.38,62.43,18716.0,57.5542,57.5726,57.4437,57.4897,18716.0
2019-12-03 11:05:00,62.43,62.48,62.38,62.48,23147.0,57.4897,57.5358,57.4437,57.5358,23147.0
2019-12-03 11:10:00,62.47,62.6,62.44,62.59,22253.0,57.5265,57.6463,57.4989,57.637,22253.0
2019-12-03 11:15:00,62.58,62.63,62.58,62.6,37754.0,57.6278,57.6739,57.6278,57.6463,37754.0
2019-12-03 11:20:00,62.61,62.68,62.57,62.64,13630.0,57.6555,57.7199,57.6186,57.6831,13630.0
2019-12-03 11:25:00,62.64,62.65,62.57,62.58,8203.0,57.6831,57.6923,57.6186,57.6278,8203.0
2019-12-03 11:30:00,62.59,62.59,62.53,62.54,8350.0,57.637,57.637,57.5818,57.591,8350.0
2019-12-03 11:35:00,62.54,62.61,62.52,62.61,7486.0,57.591,57.6555,57.5726,57.6555,7486.0
2019-12-03 11:40:00,62.62,62.66,62.58,62.58,9316.0,57.6647,57.7015,57.6278,57.6278,9316.0
2019-12-03 11:45:00,62.57,62.59,62.48,62.51,40152.0,57.6186,57.637,57.5358,57.5634,40152.0
2019-12-03 11:50:00,62.51,62.55,62.49,62.5,39976.0,57.5634,57.6002,57.545,57.5542,39976.0
2019-12-03 11:55:00,62.5,62.53,62.49,62.51,16424.0,57.5542,57.5818,57.545,57.5634,16424.0
2019-12-03 12:00:00,62.52,62.53,62.48,62.51,36327.0,57.5726,57.5818,57.5358,57.5634,36327.0
2019-12-03 12:05:00,62.51,62.56,62.49,62.52,113077.0,57.5634,57.6094,57.545,57.5726,113077.0
2019-12-03 12:10:00,62.52,62.62,62.52,62.57,30331.0,57.5726,57.6647,57.5726,57.6186,30331.0
2019-12-03 12:15:00,62.58,62.64,62.56,62.61,17806.0,57.6278,57.6831,57.6094,57.6555,17806.0
2019-12-03 12:20:00,62.61,62.69,62.6,62.68,10693.0,57.6555,57.7291,57.6463,57.7199,10693.0
2019-12-03 12:25:00,62.69,62.74,62.67,62.72,11930.0,57.7291,57.7752,57.7107,57.7568,11930.0
2019-12-03 12:30:00,62.73,62.73,62.62,62.64,9545.0,57.766,57.766,57.6647,57.6831,9545.0
2019-12-03 12:35:00,62.64,62.65,62.61,62.63,10966.0,57.6831,57.6923,57.6555,57.6739,10966.0
2019-12-03 12:40:00,62.64,62.64,62.61,62.64,8118.0,57.6831,57.6831,57.6555,57.6831,8118.0
2019-12-03 12:45:00,62.63,62.69,62.61,62.69,8102.0,57.6739,57.7291,57.6555,57.7291,8102.0
2019-12-03 12:50:00,62.69,62.74,62.68,62.7,6940.0,57.7291,57.7752,57.7199,57.7383,6940.0
2019-12-03 12:55:00,62.7,62.71,62.67,62.7,9628.0,57.7383,57.7476,57.7107,57.7383,9628.0
2019-12-03 13:00:00,62.71,62.76,62.7,62.72,8275.0,57.7476,57.7936,57.7383,57.7568,8275.0
2019-12-03 13:05:00,62.71,62.71,62.66,62.67,11599.0,57.7476,57.7476,57.7015,57.7107,11599.0
2019-12-03 13:10:00,62.67,62.75,62.66,62.75,9097.0,57.7107,57.7844,57.7015,57.7844,9097.0
2019-12-03 13:15:00,62.75,62.77,62.7,62.72,6997.0,57.7844,57.8028,57.7383,57.7568,6997.0
2019-12-03 13:20:00,62.73,62.76,62.7,62.74,15075.0,57.766,57.7936,57.7383,57.7752,15075.0
2019-12-03 13:25:00,62.74,62.75,62.68,62.69,16685.0,57.7752,57.7844,57.7199,57.7291,16685.0
2019-12-03 13:30:00,62.69,62.78,62.68,62.78,13190.0,57.7291,57.812,57.7199,57.812,13190.0
2019-12-03 13:35:00,62.78,62.82,62.76,62.81,13076.0,57.812,57.8488,57.7936,57.8396,13076.0
2019-12-03 13:40:00,62.82,62.82,62.77,62.78,10029.0,57.8488,57.8488,57.8028,57.812,10029.0
2019-12-03 13:45:00,62.78,62.8,62.74,62.75,12042.0,57.812,57.8304,57.7752,57.7844,12042.0
2019-12-03 13:50:00,62.76,62.76,62.7,62.73,7754.0,57.7936,57.7936,57.7383,57.766,7754.0
2019-12-03 13:55:00,62.73,62.74,62.67,62.67,9823.0,57.766,57.7752,57.7107,57.7107,9823.0
2019-12-03 14:00:00,62.68,62.73,62.68,62.72,9708.0,57.7199,57.766,57.7199,57.7568,9708.0
2019-12-03 14:05:00,62.72,62.76,62.71,62.75,7989.0,57.7568,57.7936,57.7476,57.7844,7989.0
2019-12-03 14:10:00,62.75,62.77,62.72,62.73,5715.0,57.7844,57.8028,57.7568,57.766,5715.0
2019-12-03 14:15:00,62.72,62.73,62.64,62.65,14617.0,57.7568,57.766,57.6831,57.6923,14617.0
2019-12-03 14:20:00,62.64,62.66,62.6,62.6,16051.0,57.6831,57.7015,57.6463,57.6463,16051.0
2019-12-03 14:25:00,62.6,62.61,62.58,62.59,7660.0,57.6463,57.6555,57.6278,57.637,7660.0
2019-12-03 14:30:00,62.59,62.61,62.56,62.59,10989.0,57.637,57.6555,57.6094,57.637,10989.0
2019-12-03 14:35:00,62.6,62.6,62.55,62.56,14145.0,57.6463,57.6463,57.6002,57.6094,14145.0
2019-12-03 14:40:00,62.55,62.6,62.55,62.58,12011.0,57.6002,57.6463,57.6002,57.6278,12011.0
2019-12-03 14:45:00,62.59,62.61,62.58,62.6,10817.0,57.637,57.6555,57.6278,57.6463,10817.0
2019-12-03 14:50:00,62.6,62.6,62.54,62.55,13545.0,57.6463,57.6463,57.591,57.6002,13545.0
2019-12-03 14:55:00,62.55,62.56,62.51,62.51,23865.0,57.6002,57.6094,57.5634,57.5634,23865.0
2019-12-03 15:00:00,62.52,62.53,62.46,62.47,17259.0,57.5726,57.5818,57.5173,57.5265,17259.0
2019-12-03 15:05:00,62.48,62.51,62.46,62.48,16448.0,57.5358,57.5634,57.5173,57.5358,16448.0
2019-12-03 15:10:00,62.49,62.56,62.47,62.54,15571.0,57.545,57.6094,57.5265,57.591,15571.0
2019-12-03 15:15:00,62.54,62.57,62.54,62.56,20377.0,57.591,57.6186,57.591,57.6094,20377.0
2019-12-03 15:20:00,62.56,62.74,62.55,62.73,24226.0,57.6094,57.7752,57.6002,57.766,24226.0
2019-12-03 15:25:00,62.73,62.76,62.67,62.67,33986.0,57.766,57.7936,57.7107,57.7107,33986.0
2019-12-03 15:30:00,62.68,62.7,62.65,62.66,29883.0,57.7199,57.7383,57.6923,57.7015,29883.0
2019-12-03 15:35:00,62.67,62.67,62.56,62.59,31428.0,57.7107,57.7107,57.6094,57.637,31428.0
2019-12-03 15:40:00,62.59,62.62,62.54,62.59,35172.0,57.637,57.6647,57.591,57.637,35172.0
2019-12-03 15:45:00,62.6,62.71,62.59,62.71,35242.0,57.6463,57.7476,57.637,57.7476,35242.0
2019-12-03 15:50:00,62.71,62.78,62.68,62.78,71000.0,57.7476,57.812,57.7199,57.812,71000.0
2019-12-03 15:55:00,62.77,62.78,62.69,62.76,144818.0,57.8028,57.812,57.7291,57.7936,144818.0
2019-12-04 09:30:00,62.93,63.02,62.57,62.89,67410.0,57.9501,58.033,57.6186,57.9133,67410.0
2019-12-04 09:35:00,62.89,63.0,62.83,62.83,42823.0,57.9133,58.0146,57.8581,57.8581,42823.0
2019-12-04 09:40:00,62.85,62.89,62.8,62.88,9828.0,57.8765,57.9133,57.8304,57.9041,9828.0
2019-12-04 09:45:00,62.9,62.91,62.85,62.87,19602.0,57.9225,57.9317,57.8765,57.8949,19602.0
2019-12-04 09:50:00,62.87,62.9,62.83,62.88,18807.0,57.8949,57.9225,57.8581,57.9041,18807.0
2019-12-04 09:55:00,62.89,63.02,62.89,63.0,21354.0,57.9133,58.033,57.9133,58.0146,21354.0
2019-12-04 10:00:00,62.97,62.98,62.84,62.92,28272.0,57.987,57.9962,57.8673,57.9409,28272.0
2019-12-04 10:05:00,62.91,62.94,62.85,62.85,17580.0,57.9317,57.9594,57.8765,57.8765,17580.0
2019-12-04 10:10:00,62.85,62.88,62.78,62.79,18331.0,57.8765,57.9041,57.812,57.8212,18331.0
2019-12-04 10:15:00,62.8,62.85,62.77,62.81,13565.0,57.8304,57.8765,57.8028,57.8396,13565.0
2019-12-04 10:20:00,62.8,62.86,62.8,62.85,11407.0,57.8304,57.8857,57.8304,57.8765,11407.0
2019-12-04 10:25:00,62.86,62.87,62.75,62.75,8123.0,57.8857,57.8949,57.7844,57.7844,8123.0
2019-12-04 10:30:00,62.74,62.76,62.65,62.67,13315.0,57.7752,57.7936,57.6923,57.7107,13315.0
2019-12-04 10:35:00,62.66,62.75,62.64,62.72,176492.0,57.7015,57.7844,57.6831,57.7568,176492.0
2019-12-04 10:40:00,62.72,62.81,62.69,62.77,28635.0,57.7568,57.8396,57.7291,57.8028,28635.0
2019-12-04 10:45:00,62.76,62.84,62.76,62.8,44106.0,57.7936,57.8673,57.7936,57.8304,44106.0
2019-12-04 10:50:00,62.81,62.89,62.81,62.88,15015.0,57.8396,57.9133,57.8396,57.9041,15015.0
2019-12-04 10:55:00,62.89,62.91,62.85,62.86,21342.0,57.9133,57.9317,57.8765,57.8857,21342.0
2019-12-04 11:00:00,62.86,62.9,62.81,62.85,16743.0,57.8857,57.9225,57.8396,57.8765,16743.0
2019-12-04 11:05:00,62.86,62.86,62.65,62.66,15365.0,57.8857,57.8857,57.6923,57.7015,15365.0
2019-12-04 11:10:00,62.65,62.67,62.62,62.65,33695.0,57.6923,57.7107,57.6647,57.6923,33695.0
2019-12-04 11:15:00,62.66,62.7,62.64,62.66,12454.0,57.7015,57.7383,57.6831,57.7015,12454.0
2019-12-04 11:20:00,62.67,62.7,62.66,62.68,11203.0,57.7107,57.7383,57.7015,57.7199,11203.0
2019-12-04 11:25:00,62.67,62.75,62.64,62.74,13558.0,57.7107,57.7844,57.6831,57.7752,13558.0
2019-12-04 11:30:00,62.74,62.78,62.72,62.77,28633.0,57.7752,57.812,57.7568,57.8028,28633.0
2019-12-04 11:35:00,62.77,62.79,62.76,62.78,6544.0,57.8028,57.8212,57.7936,57.812,6544.0
2019-12-04 11:40:00,62.78,62.79,62.71,62.71,10762.0,57.812,57.8212,57.7476,57.7476,10762.0
2019-12-04 11:45:00,62.71,62.71,62.64,62.66,12369.0,57.7476,57.7476,57.6831,57.7015,12369.0
2019-12-04 11:50:00,62.66,62.66,62.62,62.63,4541.0,57.7015,57.7015,57.6647,57.6739,4541.0
2019-12-04 11:55:00,62.63,62.63,62.56,62.57,10068.0,57.6739,57.6739,57.6094,57.6186,10068.0
2019-12-04 12:00:00,62.57,62.57,62.54,62.57,9126.0,57.6186,57.6186,57.591,57.6186,9126.0
2019-12-04 12:05:00,62.55,62.58,62.52,62.52,9215.0,57.6002,57.6278,57.5726,57.5726,9215.0
2019-12-04 12:10:00,62.52,62.54,62.48,62.51,11594.0,57.5726,57.591,57.5358,57.5634,11594.0
2019-12-04 12:15:00,62.5,62.53,62.48,62.53,12837.0,57.5542,57.5818,57.5358,57.5818,12837.0
2019-12-04 12:20:00,62.53,62.53,62.47,62.47,7636.0,57.5818,57.5818,57.5265,57.5265,7636.0
2019-12-04 12:25:00,62.47,62.48,62.44,62.45,12013.0,57.5265,57.5358,57.4989,57.5081,12013.0
2019-12-04 12:30:00,62.46,62.48,62.45,62.46,10026.0,57.5173,57.5358,57.5081,57.5173,10026.0
2019-12-04 12:35:00,62.47,62.52,62.46,62.52,5855.0,57.5265,57.5726,57.5173,57.5726,5855.0
2019-12-04 12:40:00,62.52,62.53,62.48,62.49,7063.0,57.5726,57.5818,57.5358,57.545,7063.0
2019-12-04 12:45:00,62.5,62.53,62.48,62.53,5700.0,57.5542,57.5818,57.5358,57.5818,5700.0
2019-12-04 12:50:00,62.53,62.54,62.51,62.52,5193.0,57.5818,57.591,57.5634,57.5726,5193.0
2019-12-04 12:55:00,62.51,62.52,62.5,62.52,9366.0,57.5634,57.5726,57.5542,57.5726,9366.0
2019-12-04 13:00:00,62.52,62.53,62.49,62.5,12305.0,57.5726,57.5818,57.545,57.5542,12305.0
2019-12-04 13:05:00,62.5,62.51,62.46,62.46,6942.0,57.5542,57.5634,57.5173,57.5173,6942.0
2019-12-04 13:10:00,62.46,62.47,62.41,62.42,9547.0,57.5173,57.5265,57.4713,57.4805,9547.0
2019-12-04 13:15:00,62.41,62.42,62.38,62.41,10099.0,57.4713,57.4805,57.4437,57.4713,10099.0
2019-12-04 13:20:00,62.41,62.42,62.4,62.42,9932.0,57.4713,57.4805,57.4621,57.4805,9932.0
2019-12-04 13:25:00,62.42,62.44,62.41,62.43,5200.0,57.4805,57.4989,57.4713,57.4897,5200.0
2019-12-04 13:30:00,62.43,62.43,62.38,62.43,13175.0,57.4897,57.4897,57.4437,57.4897,13175.0
2019-12-04 13:35:00,62.44,62.45,62.41,62.43,10829.0,57.4989,57.5081,57.4713,57.4897,10829.0
2019-12-04 13:40:00,62.43,62.44,62.41,62.41,5865.0,57.4897,57.4989,57.4713,57.4713,5865.0
2019-12-04 13:45:00,62.41,62.45,62.41,62.43,10099.0,57.4713,57.5081,57.4713,57.4897,10099.0
2019-12-04 13:50:00,62.43,62.43,62.37,62.37,10031.0,57.4897,57.4897,57.4345,57.4345,10031.0
2019-12-04 13:55:00,62.38,62.4,62.36,62.39,9722.0,57.4437,57.4621,57.4253,57.4529,9722.0
2019-12-04 14:00:00,62.39,62.43,62.37,62.41,10266.0,57.4529,57.4897,57.4345,57.4713,10266.0
2019-12-04 14:05:00,62.41,62.43,62.39,62.42,12209.0,57.4713,57.4897,57.4529,57.4805,12209.0
2019-12-04 14:10:00,62.42,62.45,62.39,62.45,13320.0,57.4805,57.5081,57.4529,57.5081,13320.0
2019-12-04 14:15:00,62.44,62.45,62.42,62.44,8526.0,57.4989,57.5081,57.4805,57.4989,8526.0
2019-12-04 14:20:00,62.43,62.43,62.39,62.4,21080.0,57.4897,57.4897,57.4529,57.4621,21080.0
2019-12-04 14:25:00,62.4,62.42,62.37,62.42,12416.0,57.4621,57.4805,57.4345,57.4805,12416.0
2019-12-04 14:30:00,62.41,62.46,62.4,62.44,12312.0,57.4713,57.5173,57.4621,57.4989,12312.0
2019-12-04 14:35:00,62.43,62.45,62.42,62.44,11329.0,57.4897,57.5081,57.4805,57.4989,11329.0
2019-12-04 14:40:00,62.44,62.45,62.41,62.43,11841.0,57.4989,57.5081,57.4713,57.4897,11841.0
2019-12-04 14:45:00,62.43,62.47,62.42,62.45,13158.0,57.4897,57.5265,57.4805,57.5081,13158.0
2019-12-04 14:50:00,62.45,62.52,62.44,62.52,41933.0,57.5081,57.5726,57.4989,57.5726,41933.0
2019-12-04 14:55:00,62.52,62.59,62.52,62.59,16396.0,57.5726,57.637,57.5726,57.637,16396.0
2019-12-04 15:00:00,62.58,62.67,62.57,62.67,16382.0,57.6278,57.7107,57.6186,57.7107,16382.0
2019-12-04 15:05:00,62.67,62.73,62.67,62.73,13656.0,57.7107,57.766,57.7107,57.766,13656.0
2019-12-04 15:10:00,62.73,62.73,62.66,62.66,17528.0,57.766,57.766,57.7015,57.7015,17528.0
2019-12-04 15:15:00,62.66,62.69,62.66,62.69,16770.0,57.7015,57.7291,57.7015,57.7291,16770.0
2019-12-04 15:20:00,62.69,62.71,62.67,62.68,20175.0,57.7291,57.7476,57.7107,57.7199,20175.0
2019-12-04 15:25:00,62.68,62.68,62.62,62.63,21382.0,57.7199,57.7199,57.6647,57.6739,21382.0
2019-12-04 15:30:00,62.63,62.64,62.55,62.58,23048.0,57.6739,57.6831,57.6002,57.6278,23048.0
2019-12-04 15:35:00,62.57,62.57,62.5,62.51,27039.0,57.6186,57.6186,57.5542,57.5634,27039.0
2019-12-04 15:40:00,62.51,62.52,62.49,62.51,19162.0,57.5634,57.5726,57.545,57.5634,19162.0
2019-12-04 15:45:00,62.5,62.52,62.46,62.51,31215.0,57.5542,57.5726,57.5173,57.5634,31215.0
2019-12-04 15:50:00,62.51,62.53,62.43,62.44,43053.0,57.5634,57.5818,57.4897,57.4989,43053.0
2019-12-04 15:55:00,62.44,62.49,62.39,62.4,76836.0,57.4989,57.545,57.4529,57.4621,76836.0
2019-12-05 09:30:00,62.57,62.59,62.32,62.46,34803.0,57.6186,57.637,57.3884,57.5173,34803.0
2019-12-05 09:35:00,62.46,62.49,62.37,62.45,9341.0,57.5173,57.545,57.4345,57.5081,9341.0
2019-12-05 09:40:00,62.44,62.5,62.42,62.42,13240.0,57.4989,57.5542,57.4805,57.4805,13240.0
2019-12-05 09:45:00,62.44,62.45,62.38,62.38,19710.0,57.4989,57.5081,57.4437,57.4437,19710.0
2019-12-05 09:50:00,62.4,62.46,62.34,62.43,30099.0,57.4621,57.5173,57.4068,57.4897,30099.0
2019-12-05 09:55:00,62.43,62.43,62.26,62.26,19606.0,57.4897,57.4897,57.3332,57.3332,19606.0
2019-12-05 10:00:00,62.27,62.31,62.21,62.29,17599.0,57.3424,57.3792,57.2871,57.3608,17599.0
2019-12-05 10:05:00,62.27,62.28,62.13,62.19,10578.0,57.3424,57.3516,57.2135,57.2687,10578.0
2019-12-05 10:10:00,62.16,62.18,62.08,62.11,9946.0,57.2411,57.2595,57.1674,57.195,9946.0
2019-12-05 10:15:00,62.11,62.22,62.11,62.19,9623.0,57.195,57.2963,57.195,57.2687,9623.0
2019-12-05 10:20:00,62.2,62.24,62.16,62.24,12073.0,57.2779,57.3147,57.2411,57.3147,12073.0
2019-12-05 10:25:00,62.23,62.29,62.21,62.29,12138.0,57.3055,57.3608,57.2871,57.3608,12138.0
2019-12-05 10:30:00,62.3,62.38,62.27,62.35,19019.0,57.37,57.4437,57.3424,57.416,19019.0
2019-12-05 10:35:00,62.35,62.36,62.3,62.3,11957.0,57.416,57.4253,57.37,57.37,11957.0
2019-12-05 10:40:00,62.31,62.32,62.21,62.23,17413.0,57.3792,57.3884,57.2871,57.3055,17413.0
2019-12-05 10:45:00,62.23,62.26,62.19,62.2,18173.0,57.3055,57.3332,57.2687,57.2779,18173.0
2019-12-05 10:50:00,62.2,62.23,62.17,62.21,28208.0,57.2779,57.3055,57.2503,57.2871,28208.0
2019-12-05 10:55:00,62.2,62.27,62.14,62.27,34173.0,57.2779,57.3424,57.2227,57.3424,34173.0
2019-12-05 11:00:00,62.26,62.3,62.23,62.23,38304.0,57.3332,57.37,57.3055,57.3055,38304.0
2019-12-05 11:05:00,62.24,62.27,62.21,62.27,18444.0,57.3147,57.3424,57.2871,57.3424,18444.0
2019-12-05 11:10:00,62.26,62.28,62.22,62.25,22277.0,57.3332,57.3516,57.2963,57.324,22277.0
2019-12-05 11:15:00,62.25,62.26,62.18,62.22,24028.0,57.324,57.3332,57.2595,57.2963,24028.0
2019-12-05 11:20:00,62.21,62.34,62.21,62.25,29033.0,57.2871,57.4068,57.2871,57.324,29033.0
2019-12-05 11:25:00,62.25,62.28,62.21,62.24,38061.0,57.324,57.3516,57.2871,57.3147,38061.0
2019-12-05 11:30:00,62.24,62.26,62.19,62.19,18275.0,57.3147,57.3332,57.2687,57.2687,18275.0
2019-12-05 11:35:00,62.18,62.2,62.15,62.16,15903.0,57.2595,57.2779,57.2319,57.2411,15903.0
2019-12-05 11:40:00,62.17,62.2,62.16,62.17,22483.0,57.2503,57.2779,57.2411,57.2503,22483.0
2019-12-05 11:45:00,62.17,62.26,62.13,62.26,23369.0,57.2503,57.3332,57.2135,57.3332,23369.0
2019-12-05 11:50:00,62.25,62.29,62.25,62.27,23894.0,57.324,57.3608,57.324,57.3424,23894.0
2019-12-05 11:55:00,62.28,62.28,62.23,62.24,21381.0,57.3516,57.3516,57.3055,57.3147,21381.0
2019-12-05 12:00:00,62.24,62.28,62.22,62.23,24809.0,57.3147,57.3516,57.2963,57.3055,24809.0
2019-12-05 12:05:00,62.23,62.26,62.23,62.26,14581.0,57.3055,57.3332,57.3055,57.3332,14581.0
2019-12-05 12:10:00,62.26,62.27,62.23,62.25,20171.0,57.3332,57.3424,57.3055,57.324,20171.0
2019-12-05 12:15:00,62.24,62.25,62.23,62.23,22896.0,57.3147,57.324,57.3055,57.3055,22896.0
2019-12-05 12:20:00,62.24,62.27,62.23,62.23,25969.0,57.3147,57.3424,57.3055,57.3055,25969.0
2019-12-05 12:25:00,62.24,62.25,62.23,62.23,10002.0,57.3147,57.324,57.3055,57.3055,10002.0
2019-12-05 12:30:00,62.23,62.24,62.17,62.18,34075.0,57.3055,57.3147,57.2503,57.2595,34075.0
2019-12-05 12:35:00,62.18,62.21,62.16,62.21,12221.0,57.2595,57.2871,57.2411,57.2871,12221.0
2019-12-05 12:40:00,62.21,62.27,62.2,62.25,19398.0,57.2871,57.3424,57.2779,57.324,19398.0
2019-12-05 12:45:00,62.25,62.26,62.23,62.24,12471.0,57.324,57.3332,57.3055,57.3147,12471.0
2019-12-05 12:50:00,62.24,62.26,62.21,62.25,22838.0,57.3147,57.3332,57.2871,57.324,22838.0
2019-12-05 12:55:00,62.25,62.26,62.22,62.22,14529.0,57.324,57.3332,57.2963,57.2963,14529.0
2019-12-05 13:00:00,62.23,62.23,62.18,62.2,16225.0,57.3055,57.3055,57.2595,57.2779,16225.0
2019-12-05 13:05:00,62.19,62.24,62.16,62.23,19725.0,57.2687,57.3147,57.2411,57.3055,19725.0
2019-12-05 13:10:00,62.23,62.27,62.23,62.25,16934.0,57.3055,57.3424,57.3055,57.324,16934.0
2019-12-05 13:15:00,62.24,62.3,62.23,62.3,20063.0,57.3147,57.37,57.3055,57.37,20063.0
2019-12-05 13:20:00,62.29,62.3,62.27,62.27,9132.0,57.3608,57.37,57.3424,57.3424,9132.0
2019-12-05 13:25:00,62.28,62.31,62.26,62.31,18401.0,57.3516,57.3792,57.3332,57.3792,18401.0
2019-12-05 13:30:00,62.3,62.34,62.29,62.29,18083.0,57.37,57.4068,57.3608,57.3608,18083.0
2019-12-05 13:35:00,62.3,62.34,62.29,62.32,17964.0,57.37,57.4068,57.3608,57.3884,17964.0
2019-12-05 13:40:00,62.33,62.39,62.33,62.38,20140.0,57.3976,57.4529,57.3976,57.4437,20140.0
2019-12-05 13:45:00,62.38,62.38,62.33,62.33,13719.0,57.4437,57.4437,57.3976,57.3976,13719.0
2019-12-05 13:50:00,62.34,62.34,62.3,62.32,13628.0,57.4068,57.4068,57.37,57.3884,13628.0
2019-12-05 13:55:00,62.31,62.32,62.3,62.3,8157.0,57.3792,57.3884,57.37,57.37,8157.0
2019-12-05 14:00:00,62.3,62.34,62.29,62.31,22442.0,57.37,57.4068,57.3608,57.3792,22442.0
2019-12-05 14:05:00,62.31,62.35,62.3,62.35,13777.0,57.3792,57.416,57.37,57.416,13777.0
2019-12-05 14:10:00,62.34,62.39,62.34,62.35,10984.0,57.4068,57.4529,57.4068,57.416,10984.0
2019-12-05 14:15:00,62.35,62.36,62.27,62.28,15573.0,57.416,57.4253,57.3424,57.3516,15573.0
2019-12-05 14:20:00,62.28,62.29,62.17,62.2,23379.0,57.3516,57.3608,57.2503,57.2779,23379.0
2019-12-05 14:25:00,62.2,62.27,62.2,62.27,12526.0,57.2779,57.3424,57.2779,57.3424,12526.0
2019-12-05 14:30:00,62.28,62.31,62.26,62.3,24558.0,57.3516,57.3792,57.3332,57.37,24558.0
2019-12-05 14:35:00,62.3,62.32,62.25,62.31,23786.0,57.37,57.3884,57.324,57.3792,23786.0
2019-12-05 14:40:00,62.31,62.33,62.27,62.33,19274.0,57.3792,57.3976,57.3424,57.3976,19274.0
2019-12-05 14:45:00,62.33,62.34,62.26,62.27,18963.0,57.3976,57.4068,57.3332,57.3424,18963.0
2019-12-05 14:50:00,62.27,62.28,62.22,62.24,23044.0,57.3424,57.3516,57.2963,57.3147,23044.0
2019-12-05 14:55:00,62.25,62.25,62.06,62.22,57238.0,57.324,57.324,57.149,57.2963,57238.0
2019-12-05 15:00:00,62.21,62.26,62.18,62.25,28004.0,57.2871,57.3332,57.2595,57.324,28004.0
2019-12-05 15:05:00,62.25,62.27,62.23,62.24,14760.0,57.324,57.3424,57.3055,57.3147,14760.0
2019-12-05 15:10:00,62.24,62.27,62.21,62.25,26413.0,57.3147,57.3424,57.2871,57.324,26413.0
2019-12-05 15:15:00,62.26,62.27,62.23,62.27,20736.0,57.3332,57.3424,57.3055,57.3424,20736.0
2019-12-05 15:20:00,62.26,62.28,62.23,62.26,27634.0,57.3332,57.3516,57.3055,57.3332,27634.0
2019-12-05 15:25:00,62.26,62.32,62.24,62.3,24681.0,57.3332,57.3884,57.3147,57.37,24681.0
2019-12-05 15:30:00,62.3,62.31,62.26,62.27,29893.0,57.37,57.3792,57.3332,57.3424,29893.0
2019-12-05 15:35:00,62.28,62.33,62.27,62.31,29549.0,57.3516,57.3976,57.3424,57.3792,29549.0
2019-12-05 15:40:00,62.32,62.33,62.3,62.3,27779.0,57.3884,57.3976,57.37,57.37,27779.0
2019-12-05 15:45:00,62.3,62.31,62.26,62.26,35533.0,57.37,57.3792,57.3332,57.3332,35533.0
2019-12-05 15:50:00,62.26,62.26,62.16,62.16,95746.0,57.3332,57.3332,57.2411,57.2411,95746.0
2019-12-05 15:55:00,62.17,62.26,62.16,62.21,246331.0,57.2503,57.3332,57.2411,57.2871,246331.0
2019-12-06 09:30:00,62.46,62.6,62.26,62.28,176427.0,57.5173,57.6463,57.3332,57.3516,176427.0
2019-12-06 09:35:00,62.27,62.46,62.27,62.4,29678.0,57.3424,57.5173,57.3424,57.4621,29678.0
2019-12-06 09:40:00,62.42,62.56,62.42,62.46,16851.0,57.4805,57.6094,57.4805,57.5173,16851.0
2019-12-06 09:45:00,62.49,62.61,62.47,62.53,38043.0,57.545,57.6555,57.5265,57.5818,38043.0
2019-12-06 09:50:00,62.53,62.72,62.52,62.66,16093.0,57.5818,57.7568,57.5726,57.7015,16093.0
2019-12-06 09:55:00,62.66,62.72,62.65,62.7,7983.0,57.7015,57.7568,57.6923,57.7383,7983.0
2019-12-06 10:00:00,62.71,62.75,62.66,62.68,15623.0,57.7476,57.7844,57.7015,57.7199,15623.0
2019-12-06 10:05:00,62.69,62.73,62.66,62.72,7795.0,57.7291,57.766,57.7015,57.7568,7795.0
2019-12-06 10:10:00,62.72,62.76,62.69,62.71,20822.0,57.7568,57.7936,57.7291,57.7476,20822.0
2019-12-06 10:15:00,62.72,62.72,62.61,62.68,107973.0,57.7568,57.7568,57.6555,57.7199,107973.0
2019-12-06 10:20:00,62.69,62.8,62.69,62.72,21753.0,57.7291,57.8304,57.7291,57.7568,21753.0
2019-12-06 10:25:00,62.69,62.72,62.68,62.69,7768.0,57.7291,57.7568,57.7199,57.7291,7768.0
2019-12-06 10:30:00,62.68,62.7,62.59,62.59,25210.0,57.7199,57.7383,57.637,57.637,25210.0
2019-12-06 10:35:00,62.59,62.61,62.54,62.61,20326.0,57.637,57.6555,57.591,57.6555,20326.0
2019-12-06 10:40:00,62.6,62.63,62.57,62.61,7166.0,57.6463,57.6739,57.6186,57.6555,7166.0
2019-12-06 10:45:00,62.61,62.62,62.58,62.61,39593.0,57.6555,57.6647,57.6278,57.6555,39593.0
2019-12-06 10:50:00,62.62,62.71,62.62,62.66,11585.0,57.6647,57.7476,57.6647,57.7015,11585.0
2019-12-06 10:55:00,62.67,62.67,62.61,62.62,11470.0,57.7107,57.7107,57.6555,57.6647,11470.0
2019-12-06 11:00:00,62.63,62.72,62.62,62.69,17613.0,57.6739,57.7568,57.6647,57.7291,17613.0
2019-12-06 11:05:00,62.68,62.7,62.58,62.6,10718.0,57.7199,57.7383,57.6278,57.6463,10718.0
2019-12-06 11:10:00,62.6,62.64,62.57,62.64,8264.0,57.6463,57.6831,57.6186,57.6831,8264.0
2019-12-06 11:15:00,62.64,62.64,62.58,62.59,5266.0,57.6831,57.6831,57.6278,57.637,5266.0
2019-12-06 11:20:00,62.58,62.59,62.54,62.59,15905.0,57.6278,57.637,57.591,57.637,15905.0
2019-12-06 11:25:00,62.59,62.6,62.56,62.57,11549.0,57.637,57.6463,57.6094,57.6186,11549.0
2019-12-06 11:30:00,62.58,62.64,62.54,62.64,19780.0,57.6278,57.6831,57.591,57.6831,19780.0
2019-12-06 11:35:00,62.63,62.69,62.61,62.67,5521.0,57.6739,57.7291,57.6555,57.7107,5521.0
2019-12-06 11:40:00,62.67,62.67,62.64,62.65,11457.0,57.7107,57.7107,57.6831,57.6923,11457.0
2019-12-06 11:45:00,62.66,62.67,62.61,62.61,20070.0,57.7015,57.7107,57.6555,57.6555,20070.0
2019-12-06 11:50:00,62.62,62.62,62.46,62.47,39259.0,57.6647,57.6647,57.5173,57.5265,39259.0
2019-12-06 11:55:00,62.48,62.5,62.48,62.48,28441.0,57.5358,57.5542,57.5358,57.5358,28441.0
2019-12-06 12:00:00,62.49,62.51,62.44,62.48,18133.0,57.545,57.5634,57.4989,57.5358,18133.0
2019-12-06 12:05:00,62.49,62.5,62.46,62.46,9699.0,57.545,57.5542,57.5173,57.5173,9699.0
2019-12-06 12:10:00,62.46,62.46,62.4,62.42,24532.0,57.5173,57.5173,57.4621,57.4805,24532.0
2019-12-06 12:15:00,62.42,62.44,62.41,62.43,7915.0,57.4805,57.4989,57.4713,57.4897,7915.0
2019-12-06 12:20:00,62.41,62.46,62.41,62.43,6899.0,57.4713,57.5173,57.4713,57.4897,6899.0
2019-12-06 12:25:00,62.43,62.47,62.42,62.46,18235.0,57.4897,57.5265,57.4805,57.5173,18235.0
2019-12-06 12:30:00,62.46,62.46,62.4,62.41,9304.0,57.5173,57.5173,57.4621,57.4713,9304.0
2019-12-06 12:35:00,62.41,62.43,62.38,62.43,13286.0,57.4713,57.4897,57.4437,57.4897,13286.0
2019-12-06 12:40:00,62.42,62.46,62.42,62.44,8934.0,57.4805,57.5173,57.4805,57.4989,8934.0
2019-12-06 12:45:00,62.44,62.45,62.43,62.44,5534.0,57.4989,57.5081,57.4897,57.4989,5534.0
2019-12-06 12:50:00,62.44,62.45,62.41,62.45,28042.0,57.4989,57.5081,57.4713,57.5081,28042.0
2019-12-06 12:55:00,62.45,62.51,62.44,62.47,21001.0,57.5081,57.5634,57.4989,57.5265,21001.0
2019-12-06 13:00:00,62.48,62.5,62.46,62.46,13331.0,57.5358,57.5542,57.5173,57.5173,13331.0
2019-12-06 13:05:00,62.48,62.51,62.47,62.49,19808.0,57.5358,57.5634,57.5265,57.545,19808.0
2019-12-06 13:10:00,62.5,62.51,62.48,62.5,28792.0,57.5542,57.5634,57.5358,57.5542,28792.0
2019-12-06 13:15:00,62.51,62.52,62.49,62.51,26116.0,57.5634,57.5726,57.545,57.5634,26116.0
2019-12-06 13:20:00,62.51,62.61,62.5,62.58,42229.0,57.5634,57.6555,57.5542,57.6278,42229.0
2019-12-06 13:25:00,62.58,62.61,62.56,62.6,26956.0,57.6278,57.6555,57.6094,57.6463,26956.0
2019-12-06 13:30:00,62.6,62.67,62.6,62.64,5443.0,57.6463,57.7107,57.6463,57.6831,5443.0
2019-12-06 13:35:00,62.64,62.66,62.63,62.63,7108.0,57.6831,57.7015,57.6739,57.6739,7108.0
2019-12-06 13:40:00,62.63,62.67,62.62,62.65,13096.0,57.6739,57.7107,57.6647,57.6923,13096.0
2019-12-06 13:45:00,62.65,62.73,62.64,62.73,66525.0,57.6923,57.766,57.6831,57.766,66525.0
2019-12-06 13:50:00,62.73,62.75,62.72,62.75,7293.0,57.766,57.7844,57.7568,57.7844,7293.0
2019-12-06 13:55:00,62.75,62.78,62.73,62.74,18308.0,57.7844,57.812,57.766,57.7752,18308.0
2019-12-06 14:00:00,62.76,62.78,62.73,62.75,15598.0,57.7936,57.812,57.766,57.7844,15598.0
2019-12-06 14:05:00,62.75,62.76,62.73,62.74,10832.0,57.7844,57.7936,57.766,57.7752,10832.0
2019-12-06 14:10:00,62.74,62.75,62.67,62.7,12150.0,57.7752,57.7844,57.7107,57.7383,12150.0
2019-12-06 14:15:00,62.7,62.7,62.68,62.68,8236.0,57.7383,57.7383,57.7199,57.7199,8236.0
2019-12-06 14:20:00,62.68,62.69,62.65,62.67,14939.0,57.7199,57.7291,57.6923,57.7107,14939.0
2019-12-06 14:25:00,62.68,62.72,62.67,62.7,12735.0,57.7199,57.7568,57.7107,57.7383,12735.0
2019-12-06 14:30:00,62.7,62.7,62.65,62.66,10934.0,57.7383,57.7383,57.6923,57.7015,10934.0
2019-12-06 14:35:00,62.66,62.71,62.66,62.7,11265.0,57.7015,57.7476,57.7015,57.7383,11265.0
2019-12-06 14:40:00,62.7,62.73,62.69,62.71,14147.0,57.7383,57.766,57.7291,57.7476,14147.0
2019-12-06 14:45:00,62.71,62.73,62.68,62.7,14305.0,57.7476,57.766,57.7199,57.7383,14305.0
2019-12-06 14:50:00,62.7,62.7,62.66,62.66,10573.0,57.7383,57.7383,57.7015,57.7015,10573.0
2019-12-06 14:55:00,62.66,62.75,62.66,62.72,23425.0,57.7015,57.7844,57.7015,57.7568,23425.0
2019-12-06 15:00:00,62.72,62.72,62.68,62.7,11456.0,57.7568,57.7568,57.7199,57.7383,11456.0
2019-12-06 15:05:00,62.7,62.7,62.67,62.69,18278.0,57.7383,57.7383,57.7107,57.7291,18278.0
2019-12-06 15:10:00,62.69,62.69,62.65,62.66,11225.0,57.7291,57.7291,57.6923,57.7015,11225.0
2019-12-06 15:15:00,62.67,62.68,62.64,62.66,11757.0,57.7107,57.7199,57.6831,57.7015,11757.0
2019-12-06 15:20:00,62.66,62.7,62.66,62.7,15916.0,57.7015,57.7383,57.7015,57.7383,15916.0
2019-12-06 15:25:00,62.7,62.7,62.67,62.7,15119.0,57.7383,57.7383,57.7107,57.7383,15119.0
2019-12-06 15:30:00,62.69,62.75,62.68,62.75,23263.0,57.7291,57.7844,57.7199,57.7844,23263.0
2019-12-06 15:35:00,62.76,62.82,62.75,62.82,20075.0,57.7936,57.8488,57.7844,57.8488,20075.0
2019-12-06 15:40:00,62.82,62.85,62.8,62.81,22932.0,57.8488,57.8765,57.8304,57.8396,22932.0
2019-12-06 15:45:00,62.81,62.81,62.68,62.68,29202.0,57.8396,57.8396,57.7199,57.7199,29202.0
2019-12-06 15:50:00,62.68,62.71,62.6,62.65,66285.0,57.7199,57.7476,57.6463,57.6923,66285.0
2019-12-06 15:55:00,62.65,62.68,62.61,62.65,129443.0,57.6923,57.7199,57.6555,57.6923,129443.0
2019-12-09 09:30:00,62.57,62.65,62.42,62.52,74780.0,57.6186,57.6923,57.4805,57.5726,74780.0
2019-12-09 09:35:00,62.51,62.54,62.43,62.49,25190.0,57.5634,57.591,57.4897,57.545,25190.0
2019-12-09 09:40:00,62.47,62.59,62.47,62.48,44309.0,57.5265,57.637,57.5265,57.5358,44309.0
2019-12-09 09:45:00,62.5,62.63,62.48,62.59,16163.0,57.5542,57.6739,57.5358,57.637,16163.0
2019-12-09 09:50:00,62.6,62.71,62.56,62.66,9773.0,57.6463,57.7476,57.6094,57.7015,9773.0
2019-12-09 09:55:00,62.66,62.66,62.55,62.61,15771.0,57.7015,57.7015,57.6002,57.6555,15771.0
2019-12-09 10:00:00,62.6,62.64,62.5,62.5,20559.0,57.6463,57.6831,57.5542,57.5542,20559.0
2019-12-09 10:05:00,62.5,62.56,62.47,62.54,13729.0,57.5542,57.6094,57.5265,57.591,13729.0
2019-12-09 10:10:00,62.55,62.61,62.52,62.53,10007.0,57.6002,57.6555,57.5726,57.5818,10007.0
2019-12-09 10:15:00,62.53,62.54,62.46,62.48,16058.0,57.5818,57.591,57.5173,57.5358,16058.0
2019-12-09 10:20:00,62.46,62.48,62.34,62.35,21027.0,57.5173,57.5358,57.4068,57.416,21027.0
2019-12-09 10:25:00,62.35,62.35,62.22,62.25,21255.0,57.416,57.416,57.2963,57.324,21255.0
2019-12-09 10:30:00,62.25,62.43,62.24,62.41,21002.0,57.324,57.4897,57.3147,57.4713,21002.0
2019-12-09 10:35:00,62.42,62.42,62.34,62.38,22065.0,57.4805,57.4805,57.4068,57.4437,22065.0
2019-12-09 10:40:00,62.38,62.38,62.28,62.28,11394.0,57.4437,57.4437,57.3516,57.3516,11394.0
2019-12-09 10:45:00,62.28,62.3,62.25,62.26,20017.0,57.3516,57.37,57.324,57.3332,20017.0
2019-12-09 10:50:00,62.26,62.3,62.21,62.21,23288.0,57.3332,57.37,57.2871,57.2871,23288.0
2019-12-09 10:55:00,62.21,62.23,62.16,62.17,28595.0,57.2871,57.3055,57.2411,57.2503,28595.0
2019-12-09 11:00:00,62.16,62.25,62.16,62.2,16522.0,57.2411,57.324,57.2411,57.2779,16522.0
2019-12-09 11:05:00,62.2,62.23,62.18,62.21,13886.0,57.2779,57.3055,57.2595,57.2871,13886.0
2019-12-09 11:10:00,62.18,62.22,62.17,62.19,17178.0,57.2595,57.2963,57.2503,57.2687,17178.0
2019-12-09 11:15:00,62.19,62.19,62.12,62.12,49446.0,57.2687,57.2687,57.2042,57.2042,49446.0
2019-12-09 11:20:00,62.12,62.16,62.1,62.12,14516.0,57.2042,57.2411,57.1858,57.2042,14516.0
2019-12-09 11:25:00,62.13,62.21,62.12,62.2,13152.0,57.2135,57.2871,57.2042,57.2779,13152.0
2019-12-09 11:30:00,62.2,62.26,62.18,62.25,9920.0,57.2779,57.3332,57.2595,57.324,9920.0
2019-12-09 11:35:00,62.24,62.27,62.18,62.19,15742.0,57.3147,57.3424,57.2595,57.2687,15742.0
2019-12-09 11:40:00,62.19,62.21,62.14,62.15,9513.0,57.2687,57.2871,57.2227,57.2319,9513.0
2019-12-09 11:45:00,62.15,62.18,62.14,62.15,15331.0,57.2319,57.2595,57.2227,57.2319,15331.0
2019-12-09 11:50:00,62.15,62.17,62.1,62.11,16016.0,57.2319,57.2503,57.1858,57.195,16016.0
2019-12-09 11:55:00,62.12,62.13,62.07,62.08,12347.0,57.2042,57.2135,57.1582,57.1674,12347.0
2019-12-09 12:00:00,62.08,62.1,62.07,62.1,9035.0,57.1674,57.1858,57.1582,57.1858,9035.0
2019-12-09 12:05:00,62.1,62.13,62.09,62.09,8423.0,57.1858,57.2135,57.1766,57.1766,8423.0
2019-12-09 12:10:00,62.09,62.16,62.09,62.15,31596.0,57.1766,57.2411,57.1766,57.2319,31596.0
2019-12-09 12:15:00,62.16,62.19,62.13,62.17,15110.0,57.2411,57.2687,57.2135,57.2503,15110.0
2019-12-09 12:20:00,62.17,62.17,62.11,62.11,17401.0,57.2503,57.2503,57.195,57.195,17401.0
2019-12-09 12:25:00,62.12,62.12,62.06,62.07,107349.0,57.2042,57.2042,57.149,57.1582,107349.0
2019-12-09 12:30:00,62.07,62.1,62.01,62.01,33192.0,57.1582,57.1858,57.1029,57.1029,33192.0
2019-12-09 12:35:00,62.01,62.08,62.0,62.07,31766.0,57.1029,57.1674,57.0937,57.1582,31766.0
2019-12-09 12:40:00,62.07,62.13,62.05,62.09,34262.0,57.1582,57.2135,57.1398,57.1766,34262.0
2019-12-09 12:45:00,62.09,62.09,62.06,62.07,7653.0,57.1766,57.1766,57.149,57.1582,7653.0
2019-12-09 12:50:00,62.07,62.12,62.06,62.09,12792.0,57.1582,57.2042,57.149,57.1766,12792.0
2019-12-09 12:55:00,62.09,62.16,62.08,62.16,14994.0,57.1766,57.2411,57.1674,57.2411,14994.0
2019-12-09 13:00:00,62.16,62.16,62.13,62.15,11802.0,57.2411,57.2411,57.2135,57.2319,11802.0
2019-12-09 13:05:00,62.15,62.17,62.13,62.16,11212.0,57.2319,57.2503,57.2135,57.2411,11212.0
2019-12-09 13:10:00,62.15,62.18,62.13,62.17,8655.0,57.2319,57.2595,57.2135,57.2503,8655.0
2019-12-09 13:15:00,62.17,62.18,62.16,62.17,12316.0,57.2503,57.2595,57.2411,57.2503,12316.0
2019-12-09 13:20:00,62.17,62.18,62.13,62.13,7229.0,57.2503,57.2595,57.2135,57.2135,7229.0
2019-12-09 13:25:00,62.13,62.17,62.1,62.17,11855.0,57.2135,57.2503,57.1858,57.2503,11855.0
2019-12-09 13:30:00,62.17,62.17,62.11,62.12,10727.0,57.2503,57.2503,57.195,57.2042,10727.0
2019-12-09 13:35:00,62.12,62.16,62.1,62.16,11459.0,57.2042,57.2411,57.1858,57.2411,11459.0
2019-12-09 13:40:00,62.15,62.15,62.13,62.14,6530.0,57.2319,57.2319,57.2135,57.2227,6530.0
2019-12-09 13:45:00,62.14,62.14,62.1,62.13,15466.0,57.2227,57.2227,57.1858,57.2135,15466.0
2019-12-09 13:50:00,62.12,62.12,62.09,62.11,34137.0,57.2042,57.2042,57.1766,57.195,34137.0
2019-12-09 13:55:00,62.1,62.11,62.09,62.1,19947.0,57.1858,57.195,57.1766,57.1858,19947.0
2019-12-09 14:00:00,62.1,62.1,61.98,61.99,20428.0,57.1858,57.1858,57.0753,57.0845,20428.0
2019-12-09 14:05:00,62.0,62.04,61.95,62.0,22560.0,57.0937,57.1306,57.0477,57.0937,22560.0
2019-12-09 14:10:00,62.0,62.0,61.96,61.99,9190.0,57.0937,57.0937,57.0569,57.0845,9190.0
2019-12-09 14:15:00,61.98,62.01,61.95,61.96,12105.0,57.0753,57.1029,57.0477,57.0569,12105.0
2019-12-09 14:20:00,61.96,61.96,61.91,61.92,14064.0,57.0569,57.0569,57.0109,57.0201,14064.0
2019-12-09 14:25:00,61.91,61.98,61.91,61.97,18902.0,57.0109,57.0753,57.0109,57.0661,18902.0
2019-12-09 14:30:00,61.97,61.97,61.91,61.93,15576.0,57.0661,57.0661,57.0109,57.0293,15576.0
2019-12-09 14:35:00,61.93,61.94,61.91,61.94,11226.0,57.0293,57.0385,57.0109,57.0385,11226.0
2019-12-09 14:40:00,61.94,61.94,61.91,61.92,15031.0,57.0385,57.0385,57.0109,57.0201,15031.0
2019-12-09 14:45:00,61.93,61.94,61.91,61.92,10795.0,57.0293,57.0385,57.0109,57.0201,10795.0
2019-12-09 14:50:00,61.91,61.93,61.91,61.91,11614.0,57.0109,57.0293,57.0109,57.0109,11614.0
2019-12-09 14:55:00,61.92,61.93,61.88,61.88,16189.0,57.0201,57.0293,56.9832,56.9832,16189.0
2019-12-09 15:00:00,61.88,61.88,61.82,61.83,27246.0,56.9832,56.9832,56.928,56.9372,27246.0
2019-12-09 15:05:00,61.83,61.83,61.74,61.79,50569.0,56.9372,56.9372,56.8543,56.9004,50569.0
2019-12-09 15:10:00,61.79,61.8,61.76,61.76,30453.0,56.9004,56.9096,56.8727,56.8727,30453.0
2019-12-09 15:15:00,61.77,61.84,61.76,61.81,23673.0,56.8819,56.9464,56.8727,56.9188,23673.0
2019-12-09 15:20:00,61.81,61.84,61.81,61.84,22051.0,56.9188,56.9464,56.9188,56.9464,22051.0
2019-12-09 15:25:00,61.83,61.92,61.83,61.92,39637.0,56.9372,57.0201,56.9372,57.0201,39637.0
2019-12-09 15:30:00,61.91,61.92,61.83,61.83,27593.0,57.0109,57.0201,56.9372,56.9372,27593.0
2019-12-09 15:35:00,61.83,61.91,61.83,61.89,34207.0,56.9372,57.0109,56.9372,56.9924,34207.0
2019-12-09 15:40:00,61.89,61.93,61.87,61.92,42353.0,56.9924,57.0293,56.974,57.0201,42353.0
2019-12-09 15:45:00,61.92,61.94,61.88,61.94,45804.0,57.0201,57.0385,56.9832,57.0385,45804.0
2019-12-09 15:50:00,61.93,61.95,61.9,61.9,75643.0,57.0293,57.0477,57.0017,57.0017,75643.0
2019-12-09 15:55:00,61.91,61.93,61.88,61.89,155668.0,57.0109,57.0293,56.9832,56.9924,155668.0
2019-12-10 09:30:00,61.79,61.9,61.51,61.78,49433.0,56.9004,57.0017,56.6425,56.8911,49433.0
2019-12-10 09:35:00,61.78,61.78,61.51,61.6,52638.0,56.8911,56.8911,56.6425,56.7254,52638.0
2019-12-10 09:40:00,61.6,61.8,61.52,61.65,10623.0,56.7254,56.9096,56.6517,56.7714,10623.0
2019-12-10 09:45:00,61.66,61.66,61.52,61.63,17205.0,56.7806,56.7806,56.6517,56.753,17205.0
2019-12-10 09:50:00,61.62,61.64,61.48,61.58,14415.0,56.7438,56.7622,56.6149,56.707,14415.0
2019-12-10 09:55:00,61.58,61.58,61.47,61.51,20609.0,56.707,56.707,56.6057,56.6425,20609.0
2019-12-10 10:00:00,61.52,61.58,61.48,61.51,16202.0,56.6517,56.707,56.6149,56.6425,16202.0
2019-12-10 10:05:00,61.51,61.56,61.5,61.53,11404.0,56.6425,56.6886,56.6333,56.6609,11404.0
2019-12-10 10:10:00,61.52,61.63,61.5,61.61,26035.0,56.6517,56.753,56.6333,56.7346,26035.0
2019-12-10 10:15:00,61.6,61.62,61.53,61.54,19708.0,56.7254,56.7438,56.6609,56.6701,19708.0
2019-12-10 10:20:00,61.54,61.63,61.52,61.61,21133.0,56.6701,56.753,56.6517,56.7346,21133.0
2019-12-10 10:25:00,61.61,61.62,61.54,61.59,29803.0,56.7346,56.7438,56.6701,56.7162,29803.0
2019-12-10 10:30:00,61.6,61.66,61.59,61.59,14577.0,56.7254,56.7806,56.7162,56.7162,14577.0
2019-12-10 10:35:00,61.6,61.6,61.53,61.53,8274.0,56.7254,56.7254,56.6609,56.6609,8274.0
2019-12-10 10:40:00,61.53,61.57,61.52,61.53,9052.0,56.6609,56.6978,56.6517,56.6609,9052.0
2019-12-10 10:45:00,61.53,61.57,61.51,61.51,13345.0,56.6609,56.6978,56.6425,56.6425,13345.0
2019-12-10 10:50:00,61.52,61.54,61.48,61.48,16427.0,56.6517,56.6701,56.6149,56.6149,16427.0
2019-12-10 10:55:00,61.5,61.56,61.48,61.55,17972.0,56.6333,56.6886,56.6149,56.6793,17972.0
2019-12-10 11:00:00,61.55,61.61,61.43,61.46,34234.0,56.6793,56.7346,56.5688,56.5965,34234.0
2019-12-10 11:05:00,61.48,61.58,61.47,61.54,18000.0,56.6149,56.707,56.6057,56.6701,18000.0
2019-12-10 11:10:00,61.53,61.53,61.43,61.44,11638.0,56.6609,56.6609,56.5688,56.5781,11638.0
2019-12-10 11:15:00,61.44,61.47,61.41,61.47,16102.0,56.5781,56.6057,56.5504,56.6057,16102.0
2019-12-10 11:20:00,61.47,61.5,61.41,61.43,11508.0,56.6057,56.6333,56.5504,56.5688,11508.0
2019-12-10 11:25:00,61.44,61.44,61.39,61.44,15706.0,56.5781,56.5781,56.532,56.5781,15706.0
2019-12-10 11:30:00,61.44,61.45,61.35,61.36,16426.0,56.5781,56.5873,56.4952,56.5044,16426.0
2019-12-10 11:35:00,61.35,61.36,61.29,61.29,15668.0,56.4952,56.5044,56.4399,56.4399,15668.0
2019-12-10 11:40:00,61.29,61.39,61.28,61.39,21905.0,56.4399,56.532,56.4307,56.532,21905.0
2019-12-10 11:45:00,61.39,61.45,61.38,61.44,10656.0,56.532,56.5873,56.5228,56.5781,10656.0
2019-12-10 11:50:00,61.44,61.44,61.39,61.41,11302.0,56.5781,56.5781,56.532,56.5504,11302.0
2019-12-10 11:55:00,61.41,61.41,61.35,61.36,15825.0,56.5504,56.5504,56.4952,56.5044,15825.0
2019-12-10 12:00:00,61.36,61.41,61.34,61.38,14001.0,56.5044,56.5504,56.486,56.5228,14001.0
2019-12-10 12:05:00,61.37,61.41,61.35,61.36,11641.0,56.5136,56.5504,56.4952,56.5044,11641.0
2019-12-10 12:10:00,61.37,61.39,61.34,61.35,10261.0,56.5136,56.532,56.486,56.4952,10261.0
2019-12-10 12:15:00,61.35,61.36,61.32,61.36,21724.0,56.4952,56.5044,56.4675,56.5044,21724.0
2019-12-10 12:20:00,61.35,61.36,61.25,61.28,23197.0,56.4952,56.5044,56.4031,56.4307,23197.0
2019-12-10 12:25:00,61.28,61.29,61.25,61.26,11315.0,56.4307,56.4399,56.4031,56.4123,11315.0
2019-12-10 12:30:00,61.26,61.31,61.24,61.3,15562.0,56.4123,56.4583,56.3939,56.4491,15562.0
2019-12-10 12:35:00,61.3,61.31,61.24,61.26,18853.0,56.4491,56.4583,56.3939,56.4123,18853.0
2019-12-10 12:40:00,61.27,61.27,61.24,61.25,14842.0,56.4215,56.4215,56.3939,56.4031,14842.0
2019-12-10 12:45:00,61.25,61.25,61.2,61.21,11776.0,56.4031,56.4031,56.357,56.3663,11776.0
2019-12-10 12:50:00,61.21,61.28,61.19,61.26,15101.0,56.3663,56.4307,56.3478,56.4123,15101.0
2019-12-10 12:55:00,61.26,61.34,61.24,61.33,14206.0,56.4123,56.486,56.3939,56.4768,14206.0
2019-12-10 13:00:00,61.33,61.37,61.32,61.36,10512.0,56.4768,56.5136,56.4675,56.5044,10512.0
2019-12-10 13:05:00,61.35,61.36,61.31,61.33,21141.0,56.4952,56.5044,56.4583,56.4768,21141.0
2019-12-10 13:10:00,61.33,61.37,61.31,61.36,10761.0,56.4768,56.5136,56.4583,56.5044,10761.0
2019-12-10 13:15:00,61.36,61.36,61.34,61.36,6892.0,56.5044,56.5044,56.486,56.5044,6892.0
2019-12-10 13:20:00,61.36,61.39,61.35,61.39,6293.0,56.5044,56.532,56.4952,56.532,6293.0
2019-12-10 13:25:00,61.38,61.39,61.33,61.36,13840.0,56.5228,56.532,56.4768,56.5044,13840.0
2019-12-10 13:30:00,61.37,61.4,61.36,61.38,9212.0,56.5136,56.5412,56.5044,56.5228,9212.0
2019-12-10 13:35:00,61.4,61.4,61.37,61.39,7733.0,56.5412,56.5412,56.5136,56.532,7733.0
2019-12-10 13:40:00,61.39,61.39,61.34,61.36,18033.0,56.532,56.532,56.486,56.5044,18033.0
2019-12-10 13:45:00,61.36,61.36,61.34,61.35,6771.0,56.5044,56.5044,56.486,56.4952,6771.0
2019-12-10 13:50:00,61.35,61.36,61.33,61.33,4435.0,56.4952,56.5044,56.4768,56.4768,4435.0
2019-12-10 13:55:00,61.33,61.36,61.33,61.35,8420.0,56.4768,56.5044,56.4768,56.4952,8420.0
2019-12-10 14:00:00,61.36,61.37,61.34,61.35,8022.0,56.5044,56.5136,56.486,56.4952,8022.0
2019-12-10 14:05:00,61.35,61.4,61.33,61.38,10616.0,56.4952,56.5412,56.4768,56.5228,10616.0
2019-12-10 14:10:00,61.38,61.43,61.37,61.43,7902.0,56.5228,56.5688,56.5136,56.5688,7902.0
2019-12-10 14:15:00,61.42,61.43,61.38,61.4,10648.0,56.5596,56.5688,56.5228,56.5412,10648.0
2019-12-10 14:20:00,61.39,61.4,61.32,61.34,14743.0,56.532,56.5412,56.4675,56.486,14743.0
2019-12-10 14:25:00,61.34,61.34,61.3,61.3,8754.0,56.486,56.486,56.4491,56.4491,8754.0
2019-12-10 14:30:00,61.31,61.33,61.27,61.28,9297.0,56.4583,56.4768,56.4215,56.4307,9297.0
2019-12-10 14:35:00,61.27,61.29,61.24,61.25,14727.0,56.4215,56.4399,56.3939,56.4031,14727.0
2019-12-10 14:40:00,61.24,61.25,61.21,61.23,17361.0,56.3939,56.4031,56.3663,56.3847,17361.0
2019-12-10 14:45:00,61.24,61.24,61.22,61.23,7668.0,56.3939,56.3939,56.3755,56.3847,7668.0
2019-12-10 14:50:00,61.23,61.26,61.22,61.22,6788.0,56.3847,56.4123,56.3755,56.3755,6788.0
2019-12-10 14:55:00,61.22,61.25,61.19,61.2,21106.0,56.3755,56.4031,56.3478,56.357,21106.0
2019-12-10 15:00:00,61.21,61.22,61.18,61.19,10904.0,56.3663,56.3755,56.3386,56.3478,10904.0
2019-12-10 15:05:00,61.19,61.19,61.11,61.12,34130.0,56.3478,56.3478,56.2742,56.2834,34130.0
2019-12-10 15:10:00,61.12,61.2,61.12,61.19,20194.0,56.2834,56.357,56.2834,56.3478,20194.0
2019-12-10 15:15:00,61.19,61.19,61.11,61.15,13871.0,56.3478,56.3478,56.2742,56.311,13871.0
2019-12-10 15:20:00,61.15,61.16,61.1,61.16,16166.0,56.311,56.3202,56.265,56.3202,16166.0
2019-12-10 15:25:00,61.16,61.18,61.14,61.16,9704.0,56.3202,56.3386,56.3018,56.3202,9704.0
2019-12-10 15:30:00,61.16,61.16,61.02,61.04,31566.0,56.3202,56.3202,56.1913,56.2097,31566.0
2019-12-10 15:35:00,61.04,61.12,61.03,61.07,28171.0,56.2097,56.2834,56.2005,56.2373,28171.0
2019-12-10 15:40:00,61.08,61.17,61.07,61.17,34558.0,56.2465,56.3294,56.2373,56.3294,34558.0
2019-12-10 15:45:00,61.17,61.18,61.11,61.13,45295.0,56.3294,56.3386,56.2742,56.2926,45295.0
2019-12-10 15:50:00,61.12,61.12,61.02,61.05,83622.0,56.2834,56.2834,56.1913,56.2189,83622.0
2019-12-10 15:55:00,61.04,61.12,61.03,61.11,89773.0,56.2097,56.2834,56.2005,56.2742,89773.0
2019-12-11 09:30:00,61.12,61.21,60.91,60.99,41133.0,56.2834,56.3663,56.09,56.1637,41133.0
2019-12-11 09:35:00,60.98,61.15,60.98,61.09,12457.0,56.1545,56.311,56.1545,56.2557,12457.0
2019-12-11 09:40:00,61.09,61.09,61.01,61.03,5416.0,56.2557,56.2557,56.1821,56.2005,5416.0
2019-12-11 09:45:00,61.03,61.07,61.0,61.03,27774.0,56.2005,56.2373,56.1729,56.2005,27774.0
2019-12-11 09:50:00,61.01,61.03,60.94,61.01,10190.0,56.1821,56.2005,56.1176,56.1821,10190.0
2019-12-11 09:55:00,61.01,61.02,60.93,61.02,43545.0,56.1821,56.1913,56.1084,56.1913,43545.0
2019-12-11 10:00:00,61.02,61.1,61.01,61.06,18985.0,56.1913,56.265,56.1821,56.2281,18985.0
2019-12-11 10:05:00,61.05,61.05,60.97,61.0,13060.0,56.2189,56.2189,56.1452,56.1729,13060.0
2019-12-11 10:10:00,61.01,61.09,60.98,61.06,21793.0,56.1821,56.2557,56.1545,56.2281,21793.0
2019-12-11 10:15:00,61.05,61.09,61.0,61.01,6496.0,56.2189,56.2557,56.1729,56.1821,6496.0
2019-12-11 10:20:00,61.02,61.03,60.99,61.0,7249.0,56.1913,56.2005,56.1637,56.1729,7249.0
2019-12-11 10:25:00,61.01,61.05,60.99,61.05,25273.0,56.1821,56.2189,56.1637,56.2189,25273.0
2019-12-11 10:30:00,61.04,61.06,60.98,60.98,26265.0,56.2097,56.2281,56.1545,56.1545,26265.0
2019-12-11 10:35:00,60.98,60.99,60.95,60.96,15161.0,56.1545,56.1637,56.1268,56.136,15161.0
2019-12-11 10:40:00,60.95,61.0,60.92,60.93,4609.0,56.1268,56.1729,56.0992,56.1084,4609.0
2019-12-11 10:45:00,60.93,60.93,60.89,60.89,6532.0,56.1084,56.1084,56.0716,56.0716,6532.0
2019-12-11 10:50:00,60.88,60.89,60.81,60.85,7695.0,56.0624,56.0716,55.9979,56.0347,7695.0
2019-12-11 10:55:00,60.85,60.86,60.81,60.83,10793.0,56.0347,56.044,55.9979,56.0163,10793.0
2019-12-11 11:00:00,60.83,60.85,60.79,60.85,5415.0,56.0163,56.0347,55.9795,56.0347,5415.0
2019-12-11 11:05:00,60.85,60.86,60.8,60.84,8580.0,56.0347,56.044,55.9887,56.0255,8580.0
2019-12-11 11:10:00,60.84,60.85,60.79,60.85,17375.0,56.0255,56.0347,55.9795,56.0347,17375.0
2019-12-11 11:15:00,60.84,60.85,60.74,60.76,9270.0,56.0255,56.0347,55.9334,55.9519,9270.0
2019-12-11 11:20:00,60.77,60.78,60.75,60.77,6906.0,55.9611,55.9703,55.9427,55.9611,6906.0
2019-12-11 11:25:00,60.77,60.81,60.75,60.76,5633.0,55.9611,55.9979,55.9427,55.9519,5633.0
2019-12-11 11:30:00,60.77,60.85,60.76,60.79,23525.0,55.9611,56.0347,55.9519,55.9795,23525.0
2019-12-11 11:35:00,60.79,60.86,60.77,60.81,27765.0,55.9795,56.044,55.9611,55.9979,27765.0
2019-12-11 11:40:00,60.81,60.82,60.77,60.79,4853.0,55.9979,56.0071,55.9611,55.9795,4853.0
2019-12-11 11:45:00,60.78,60.84,60.78,60.83,12887.0,55.9703,56.0255,55.9703,56.0163,12887.0
2019-12-11 11:50:00,60.82,60.85,60.81,60.84,7347.0,56.0071,56.0347,55.9979,56.0255,7347.0
2019-12-11 11:55:00,60.83,60.83,60.66,60.7,19727.0,56.0163,56.0163,55.8598,55.8966,19727.0
2019-12-11 12:00:00,60.7,60.73,60.68,60.68,13573.0,55.8966,55.9242,55.8782,55.8782,13573.0
2019-12-11 12:05:00,60.68,60.68,60.62,60.63,10161.0,55.8782,55.8782,55.8229,55.8322,10161.0
2019-12-11 12:10:00,60.64,60.64,60.59,60.6,6081.0,55.8414,55.8414,55.7953,55.8045,6081.0
2019-12-11 12:15:00,60.6,60.64,60.59,60.62,21250.0,55.8045,55.8414,55.7953,55.8229,21250.0
2019-12-11 12:20:00,60.62,60.68,60.61,60.65,104297.0,55.8229,55.8782,55.8137,55.8506,104297.0
2019-12-11 12:25:00,60.64,60.64,60.56,60.56,11633.0,55.8414,55.8414,55.7677,55.7677,11633.0
2019-12-11 12:30:00,60.57,60.57,60.54,60.56,8994.0,55.7769,55.7769,55.7493,55.7677,8994.0
2019-12-11 12:35:00,60.55,60.56,60.51,60.53,6875.0,55.7585,55.7677,55.7216,55.7401,6875.0
2019-12-11 12:40:00,60.52,60.53,60.46,60.5,11174.0,55.7309,55.7401,55.6756,55.7124,11174.0
2019-12-11 12:45:00,60.51,60.62,60.51,60.61,4816.0,55.7216,55.8229,55.7216,55.8137,4816.0
2019-12-11 12:50:00,60.61,60.63,60.57,60.57,9758.0,55.8137,55.8322,55.7769,55.7769,9758.0
2019-12-11 12:55:00,60.58,60.7,60.58,60.67,9238.0,55.7861,55.8966,55.7861,55.869,9238.0
2019-12-11 13:00:00,60.67,60.68,60.63,60.67,8973.0,55.869,55.8782,55.8322,55.869,8973.0
2019-12-11 13:05:00,60.67,60.67,60.64,60.65,5216.0,55.869,55.869,55.8414,55.8506,5216.0
2019-12-11 13:10:00,60.65,60.66,60.64,60.64,5927.0,55.8506,55.8598,55.8414,55.8414,5927.0
2019-12-11 13:15:00,60.65,60.71,60.64,60.7,25559.0,55.8506,55.9058,55.8414,55.8966,25559.0
2019-12-11 13:20:00,60.71,60.78,60.7,60.78,22359.0,55.9058,55.9703,55.8966,55.9703,22359.0
2019-12-11 13:25:00,60.78,60.8,60.77,60.79,6531.0,55.9703,55.9887,55.9611,55.9795,6531.0
2019-12-11 13:30:00,60.79,60.79,60.75,60.76,7910.0,55.9795,55.9795,55.9427,55.9519,7910.0
2019-12-11 13:35:00,60.77,60.78,60.71,60.71,5469.0,55.9611,55.9703,55.9058,55.9058,5469.0
2019-12-11 13:40:00,60.72,60.72,60.7,60.72,8969.0,55.915,55.915,55.8966,55.915,8969.0
2019-12-11 13:45:00,60.71,60.74,60.68,60.74,6618.0,55.9058,55.9334,55.8782,55.9334,6618.0
2019-12-11 13:50:00,60.74,60.77,60.72,60.75,6556.0,55.9334,55.9611,55.915,55.9427,6556.0
2019-12-11 13:55:00,60.74,60.77,60.73,60.77,4184.0,55.9334,55.9611,55.9242,55.9611,4184.0
2019-12-11 14:00:00,60.76,60.81,60.75,60.8,6419.0,55.9519,55.9979,55.9427,55.9887,6419.0
2019-12-11 14:05:00,60.8,60.84,60.8,60.81,7284.0,55.9887,56.0255,55.9887,55.9979,7284.0
2019-12-11 14:10:00,60.81,60.85,60.79,60.81,12563.0,55.9979,56.0347,55.9795,55.9979,12563.0
2019-12-11 14:15:00,60.81,60.88,60.81,60.86,14374.0,55.9979,56.0624,55.9979,56.044,14374.0
2019-12-11 14:20:00,60.86,60.92,60.85,60.9,10258.0,56.044,56.0992,56.0347,56.0808,10258.0
2019-12-11 14:25:00,60.91,60.91,60.83,60.84,10290.0,56.09,56.09,56.0163,56.0255,10290.0
2019-12-11 14:30:00,60.85,60.85,60.76,60.77,11516.0,56.0347,56.0347,55.9519,55.9611,11516.0
2019-12-11 14:35:00,60.77,60.77,60.7,60.72,11949.0,55.9611,55.9611,55.8966,55.915,11949.0
2019-12-11 14:40:00,60.72,60.78,60.68,60.71,10521.0,55.915,55.9703,55.8782,55.9058,10521.0
2019-12-11 14:45:00,60.71,60.74,60.68,60.7,14085.0,55.9058,55.9334,55.8782,55.8966,14085.0
2019-12-11 14:50:00,60.71,60.75,60.67,60.68,29812.0,55.9058,55.9427,55.869,55.8782,29812.0
2019-12-11 14:55:00,60.69,60.72,60.69,60.7,19213.0,55.8874,55.915,55.8874,55.8966,19213.0
2019-12-11 15:00:00,60.7,60.73,60.69,60.7,14617.0,55.8966,55.9242,55.8874,55.8966,14617.0
2019-12-11 15:05:00,60.7,60.72,60.68,60.71,15503.0,55.8966,55.915,55.8782,55.9058,15503.0
2019-12-11 15:10:00,60.71,60.72,60.66,60.68,11905.0,55.9058,55.915,55.8598,55.8782,11905.0
2019-12-11 15:15:00,60.68,60.68,60.63,60.67,18127.0,55.8782,55.8782,55.8322,55.869,18127.0
2019-12-11 15:20:00,60.67,60.71,60.64,60.71,15594.0,55.869,55.9058,55.8414,55.9058,15594.0
2019-12-11 15:25:00,60.72,60.73,60.69,60.69,16411.0,55.915,55.9242,55.8874,55.8874,16411.0
2019-12-11 15:30:00,60.7,60.74,60.68,60.7,32639.0,55.8966,55.9334,55.8782,55.8966,32639.0
2019-12-11 15:35:00,60.7,60.73,60.68,60.69,26694.0,55.8966,55.9242,55.8782,55.8874,26694.0
2019-12-11 15:40:00,60.69,60.7,60.68,60.7,23879.0,55.8874,55.8966,55.8782,55.8966,23879.0
2019-12-11 15:45:00,60.69,60.69,60.6,60.62,42962.0,55.8874,55.8874,55.8045,55.8229,42962.0
2019-12-11 15:50:00,60.62,60.76,60.61,60.73,87181.0,55.8229,55.9519,55.8137,55.9242,87181.0
2019-12-11 15:55:00,60.74,60.75,60.63,60.67,199551.0,55.9334,55.9427,55.8322,55.869,199551.0
2019-12-12 09:30:00,60.53,60.68,60.43,60.54,64525.0,55.7401,55.8782,55.648,55.7493,64525.0
2019-12-12 09:35:00,60.54,61.01,60.45,60.93,30624.0,55.7493,56.1821,55.6664,56.1084,30624.0
2019-12-12 09:40:00,60.94,61.06,60.87,61.0,16059.0,56.1176,56.2281,56.0532,56.1729,16059.0
2019-12-12 09:45:00,61.01,61.13,60.99,61.07,19056.0,56.1821,56.2926,56.1637,56.2373,19056.0
2019-12-12 09:50:00,61.07,61.25,61.07,61.21,24732.0,56.2373,56.4031,56.2373,56.3663,24732.0
2019-12-12 09:55:00,61.22,61.3,61.18,61.3,25489.0,56.3755,56.4491,56.3386,56.4491,25489.0
2019-12-12 10:00:00,61.29,61.5,61.29,61.47,43797.0,56.4399,56.6333,56.4399,56.6057,43797.0
2019-12-12 10:05:00,61.46,61.53,61.42,61.47,28931.0,56.5965,56.6609,56.5596,56.6057,28931.0
2019-12-12 10:10:00,61.47,61.68,61.47,61.59,32908.0,56.6057,56.7991,56.6057,56.7162,32908.0
2019-12-12 10:15:00,61.59,61.65,61.54,61.63,23687.0,56.7162,56.7714,56.6701,56.753,23687.0
2019-12-12 10:20:00,61.62,61.72,61.62,61.71,17384.0,56.7438,56.8359,56.7438,56.8267,17384.0
2019-12-12 10:25:00,61.73,61.79,61.7,61.73,16351.0,56.8451,56.9004,56.8175,56.8451,16351.0
2019-12-12 10:30:00,61.74,61.75,61.57,61.6,19273.0,56.8543,56.8635,56.6978,56.7254,19273.0
2019-12-12 10:35:00,61.6,61.63,61.54,61.54,13821.0,56.7254,56.753,56.6701,56.6701,13821.0
2019-12-12 10:40:00,61.53,61.54,61.42,61.43,16578.0,56.6609,56.6701,56.5596,56.5688,16578.0
2019-12-12 10:45:00,61.42,61.48,61.41,61.44,14195.0,56.5596,56.6149,56.5504,56.5781,14195.0
2019-12-12 10:50:00,61.45,61.56,61.45,61.54,30879.0,56.5873,56.6886,56.5873,56.6701,30879.0
2019-12-12 10:55:00,61.55,61.63,61.55,61.61,15733.0,56.6793,56.753,56.6793,56.7346,15733.0
2019-12-12 11:00:00,61.61,61.62,61.56,61.59,11681.0,56.7346,56.7438,56.6886,56.7162,11681.0
2019-12-12 11:05:00,61.58,61.64,61.52,61.52,16488.0,56.707,56.7622,56.6517,56.6517,16488.0
2019-12-12 11:10:00,61.52,61.56,61.44,61.47,12767.0,56.6517,56.6886,56.5781,56.6057,12767.0
2019-12-12 11:15:00,61.47,61.48,61.43,61.47,10562.0,56.6057,56.6149,56.5688,56.6057,10562.0
2019-12-12 11:20:00,61.47,61.5,61.43,61.47,77906.0,56.6057,56.6333,56.5688,56.6057,77906.0
2019-12-12 11:25:00,61.46,61.54,61.41,61.41,27191.0,56.5965,56.6701,56.5504,56.5504,27191.0
2019-12-12 11:30:00,61.39,61.52,61.38,61.45,15547.0,56.532,56.6517,56.5228,56.5873,15547.0
2019-12-12 11:35:00,61.43,61.46,61.39,61.4,26626.0,56.5688,56.5965,56.532,56.5412,26626.0
2019-12-12 11:40:00,61.4,61.4,61.36,61.39,24422.0,56.5412,56.5412,56.5044,56.532,24422.0
2019-12-12 11:45:00,61.39,61.47,61.38,61.44,20888.0,56.532,56.6057,56.5228,56.5781,20888.0
2019-12-12 11:50:00,61.43,61.47,61.39,61.4,14303.0,56.5688,56.6057,56.532,56.5412,14303.0
2019-12-12 11:55:00,61.39,61.39,61.27,61.37,14020.0,56.532,56.532,56.4215,56.5136,14020.0
2019-12-12 12:00:00,61.38,61.4,61.32,61.32,16701.0,56.5228,56.5412,56.4675,56.4675,16701.0
2019-12-12 12:05:00,61.33,61.4,61.32,61.4,7210.0,56.4768,56.5412,56.4675,56.5412,7210.0
2019-12-12 12:10:00,61.4,61.4,61.33,61.36,9303.0,56.5412,56.5412,56.4768,56.5044,9303.0
2019-12-12 12:15:00,61.36,61.37,61.23,61.26,16076.0,56.5044,56.5136,56.3847,56.4123,16076.0
2019-12-12 12:20:00,61.27,61.27,61.17,61.19,9348.0,56.4215,56.4215,56.3294,56.3478,9348.0
2019-12-12 12:25:00,61.19,61.26,61.19,61.23,13055.0,56.3478,56.4123,56.3478,56.3847,13055.0
2019-12-12 12:30:00,61.25,61.34,61.24,61.3,8940.0,56.4031,56.486,56.3939,56.4491,8940.0
2019-12-12 12:35:00,61.3,61.36,61.3,61.33,7017.0,56.4491,56.5044,56.4491,56.4768,7017.0
2019-12-12 12:40:00,61.34,61.38,61.33,61.35,8075.0,56.486,56.5228,56.4768,56.4952,8075.0
2019-12-12 12:45:00,61.38,61.4,61.36,61.37,15228.0,56.5228,56.5412,56.5044,56.5136,15228.0
2019-12-12 12:50:00,61.37,61.4,61.34,61.34,12043.0,56.5136,56.5412,56.486,56.486,12043.0
2019-12-12 12:55:00,61.34,61.36,61.28,61.29,6207.0,56.486,56.5044,56.4307,56.4399,6207.0
2019-12-12 13:00:00,61.31,61.39,61.3,61.39,9674.0,56.4583,56.532,56.4491,56.532,9674.0
2019-12-12 13:05:00,61.38,61.41,61.36,61.39,14159.0,56.5228,56.5504,56.5044,56.532,14159.0
2019-12-12 13:10:00,61.4,61.48,61.4,61.46,9365.0,56.5412,56.6149,56.5412,56.5965,9365.0
2019-12-12 13:15:00,61.45,61.46,61.43,61.44,4454.0,56.5873,56.5965,56.5688,56.5781,4454.0
2019-12-12 13:20:00,61.44,61.45,61.42,61.43,3501.0,56.5781,56.5873,56.5596,56.5688,3501.0
2019-12-12 13:25:00,61.43,61.45,61.4,61.44,6670.0,56.5688,56.5873,56.5412,56.5781,6670.0
2019-12-12 13:30:00,61.44,61.45,61.37,61.39,24070.0,56.5781,56.5873,56.5136,56.532,24070.0
2019-12-12 13:35:00,61.39,61.39,61.35,61.36,8366.0,56.532,56.532,56.4952,56.5044,8366.0
2019-12-12 13:40:00,61.36,61.42,61.35,61.42,8089.0,56.5044,56.5596,56.4952,56.5596,8089.0
2019-12-12 13:45:00,61.41,61.43,61.38,61.39,8697.0,56.5504,56.5688,56.5228,56.532,8697.0
2019-12-12 13:50:00,61.39,61.44,61.39,61.43,4531.0,56.532,56.5781,56.532,56.5688,4531.0
2019-12-12 13:55:00,61.43,61.45,61.39,61.42,8209.0,56.5688,56.5873,56.532,56.5596,8209.0
2019-12-12 14:00:00,61.43,61.44,61.38,61.4,8686.0,56.5688,56.5781,56.5228,56.5412,8686.0
2019-12-12 14:05:00,61.4,61.47,61.39,61.47,9371.0,56.5412,56.6057,56.532,56.6057,9371.0
2019-12-12 14:10:00,61.46,61.49,61.38,61.43,14822.0,56.5965,56.6241,56.5228,56.5688,14822.0
2019-12-12 14:15:00,61.43,61.46,61.42,61.42,9116.0,56.5688,56.5965,56.5596,56.5596,9116.0
2019-12-12 14:20:00,61.43,61.43,61.41,61.42,6020.0,56.5688,56.5688,56.5504,56.5596,6020.0
2019-12-12 14:25:00,61.41,61.44,61.38,61.41,7827.0,56.5504,56.5781,56.5228,56.5504,7827.0
2019-12-12 14:30:00,61.4,61.65,61.39,61.63,78594.0,56.5412,56.7714,56.532,56.753,78594.0
2019-12-12 14:35:00,61.62,61.64,61.54,61.61,17646.0,56.7438,56.7622,56.6701,56.7346,17646.0
2019-12-12 14:40:00,61.61,61.67,61.59,61.6,11271.0,56.7346,56.7899,56.7162,56.7254,11271.0
2019-12-12 14:45:00,61.6,61.61,61.52,61.53,10048.0,56.7254,56.7346,56.6517,56.6609,10048.0
2019-12-12 14:50:00,61.53,61.57,61.46,61.57,13056.0,56.6609,56.6978,56.5965,56.6978,13056.0
2019-12-12 14:55:00,61.59,61.63,61.58,61.61,9099.0,56.7162,56.753,56.707,56.7346,9099.0
2019-12-12 15:00:00,61.6,61.66,61.6,61.62,16817.0,56.7254,56.7806,56.7254,56.7438,16817.0
2019-12-12 15:05:00,61.62,61.65,61.61,61.63,13514.0,56.7438,56.7714,56.7346,56.753,13514.0
2019-12-12 15:10:00,61.62,61.67,61.62,61.65,27929.0,56.7438,56.7899,56.7438,56.7714,27929.0
2019-12-12 15:15:00,61.65,61.71,61.65,61.69,11371.0,56.7714,56.8267,56.7714,56.8083,11371.0
2019-12-12 15:20:00,61.7,61.7,61.67,61.67,11096.0,56.8175,56.8175,56.7899,56.7899,11096.0
2019-12-12 15:25:00,61.67,61.78,61.67,61.78,14852.0,56.7899,56.8911,56.7899,56.8911,14852.0
2019-12-12 15:30:00,61.78,61.83,61.77,61.81,31196.0,56.8911,56.9372,56.8819,56.9188,31196.0
2019-12-12 15:35:00,61.81,61.85,61.76,61.8,43319.0,56.9188,56.9556,56.8727,56.9096,43319.0
2019-12-12 15:40:00,61.8,61.87,61.78,61.87,24180.0,56.9096,56.974,56.8911,56.974,24180.0
2019-12-12 15:45:00,61.87,61.93,61.83,61.9,53869.0,56.974,57.0293,56.9372,57.0017,53869.0
2019-12-12 15:50:00,61.9,61.93,61.87,61.88,72479.0,57.0017,57.0293,56.974,56.9832,72479.0
2019-12-12 15:55:00,61.87,61.87,61.77,61.77,99995.0,56.974,56.974,56.8819,56.8819,99995.0
2019-12-13 09:30:00,61.67,61.71,61.08,61.44,57268.0,56.7899,56.8267,56.2465,56.5781,57268.0
2019-12-13 09:35:00,61.45,61.54,61.39,61.5,10502.0,56.5873,56.6701,56.532,56.6333,10502.0
2019-12-13 09:40:00,61.52,61.67,61.5,61.62,8790.0,56.6517,56.7899,56.6333,56.7438,8790.0
2019-12-13 09:45:00,61.63,61.73,61.57,61.71,23761.0,56.753,56.8451,56.6978,56.8267,23761.0
2019-12-13 09:50:00,61.76,61.8,61.72,61.77,11365.0,56.8727,56.9096,56.8359,56.8819,11365.0
2019-12-13 09:55:00,61.76,61.77,61.69,61.69,5240.0,56.8727,56.8819,56.8083,56.8083,5240.0
2019-12-13 10:00:00,61.69,62.09,61.63,62.05,64089.0,56.8083,57.1766,56.753,57.1398,64089.0
2019-12-13 10:05:00,62.03,62.04,61.88,62.0,16164.0,57.1214,57.1306,56.9832,57.0937,16164.0
2019-12-13 10:10:00,62.01,62.1,61.9,61.9,11342.0,57.1029,57.1858,57.0017,57.0017,11342.0
2019-12-13 10:15:00,61.93,62.05,61.89,62.0,16456.0,57.0293,57.1398,56.9924,57.0937,16456.0
2019-12-13 10:20:00,61.99,62.06,61.92,61.99,10633.0,57.0845,57.149,57.0201,57.0845,10633.0
2019-12-13 10:25:00,61.98,62.01,61.86,61.88,55176.0,57.0753,57.1029,56.9648,56.9832,55176.0
2019-12-13 10:30:00,61.86,61.9,61.76,61.84,31762.0,56.9648,57.0017,56.8727,56.9464,31762.0
2019-12-13 10:35:00,61.82,61.84,61.65,61.71,30448.0,56.928,56.9464,56.7714,56.8267,30448.0
2019-12-13 10:40:00,61.71,61.87,61.69,61.82,14448.0,56.8267,56.974,56.8083,56.928,14448.0
2019-12-13 10:45:00,61.8,61.93,61.79,61.8,15889.0,56.9096,57.0293,56.9004,56.9096,15889.0
2019-12-13 10:50:00,61.8,61.84,61.74,61.78,15490.0,56.9096,56.9464,56.8543,56.8911,15490.0
2019-12-13 10:55:00,61.78,61.82,61.72,61.75,14464.0,56.8911,56.928,56.8359,56.8635,14464.0
2019-12-13 11:00:00,61.75,61.82,61.72,61.76,10267.0,56.8635,56.928,56.8359,56.8727,10267.0
2019-12-13 11:05:00,61.77,61.84,61.74,61.84,12218.0,56.8819,56.9464,56.8543,56.9464,12218.0
2019-12-13 11:10:00,61.84,61.89,61.74,61.75,12262.0,56.9464,56.9924,56.8543,56.8635,12262.0
2019-12-13 11:15:00,61.73,61.73,61.65,61.65,10661.0,56.8451,56.8451,56.7714,56.7714,10661.0
2019-12-13 11:20:00,61.64,61.7,61.58,61.66,14007.0,56.7622,56.8175,56.707,56.7806,14007.0
2019-12-13 11:25:00,61.65,61.69,61.64,61.65,9948.0,56.7714,56.8083,56.7622,56.7714,9948.0
2019-12-13 11:30:00,61.67,61.72,61.62,61.66,10687.0,56.7899,56.8359,56.7438,56.7806,10687.0
2019-12-13 11:35:00,61.67,61.75,61.67,61.73,7719.0,56.7899,56.8635,56.7899,56.8451,7719.0
2019-12-13 11:40:00,61.73,61.74,61.7,61.71,8545.0,56.8451,56.8543,56.8175,56.8267,8545.0
2019-12-13 11:45:00,61.71,61.74,61.67,61.69,9163.0,56.8267,56.8543,56.7899,56.8083,9163.0
2019-12-13 11:50:00,61.7,61.77,61.68,61.7,11709.0,56.8175,56.8819,56.7991,56.8175,11709.0
2019-12-13 11:55:00,61.71,61.75,61.7,61.72,7924.0,56.8267,56.8635,56.8175,56.8359,7924.0
2019-12-13 12:00:00,61.73,61.78,61.72,61.76,9982.0,56.8451,56.8911,56.8359,56.8727,9982.0
2019-12-13 12:05:00,61.76,61.79,61.73,61.74,10847.0,56.8727,56.9004,56.8451,56.8543,10847.0
2019-12-13 12:10:00,61.75,61.77,61.7,61.72,5894.0,56.8635,56.8819,56.8175,56.8359,5894.0
2019-12-13 12:15:00,61.73,61.75,61.69,61.75,5653.0,56.8451,56.8635,56.8083,56.8635,5653.0
2019-12-13 12:20:00,61.75,61.76,61.71,61.76,11199.0,56.8635,56.8727,56.8267,56.8727,11199.0
2019-12-13 12:25:00,61.78,61.79,61.74,61.77,11000.0,56.8911,56.9004,56.8543,56.8819,11000.0
2019-12-13 12:30:00,61.77,61.77,61.74,61.77,9405.0,56.8819,56.8819,56.8543,56.8819,9405.0
2019-12-13 12:35:00,61.76,61.76,61.74,61.76,4939.0,56.8727,56.8727,56.8543,56.8727,4939.0
2019-12-13 12:40:00,61.75,61.76,61.69,61.69,9356.0,56.8635,56.8727,56.8083,56.8083,9356.0
2019-12-13 12:45:00,61.69,61.69,61.67,61.68,5437.0,56.8083,56.8083,56.7899,56.7991,5437.0
2019-12-13 12:50:00,61.67,61.72,61.67,61.71,7619.0,56.7899,56.8359,56.7899,56.8267,7619.0
2019-12-13 12:55:00,61.71,61.81,61.71,61.8,11107.0,56.8267,56.9188,56.8267,56.9096,11107.0
2019-12-13 13:00:00,61.81,61.82,61.78,61.8,8522.0,56.9188,56.928,56.8911,56.9096,8522.0
2019-12-13 13:05:00,61.79,61.81,61.75,61.75,4965.0,56.9004,56.9188,56.8635,56.8635,4965.0
2019-12-13 13:10:00,61.75,61.75,61.65,61.66,13787.0,56.8635,56.8635,56.7714,56.7806,13787.0
2019-12-13 13:15:00,61.67,61.68,61.6,61.61,8611.0,56.7899,56.7991,56.7254,56.7346,8611.0
2019-12-13 13:20:00,61.61,61.63,61.6,61.62,10654.0,56.7346,56.753,56.7254,56.7438,10654.0
2019-12-13 13:25:00,61.6,61.61,61.58,61.59,10273.0,56.7254,56.7346,56.707,56.7162,10273.0
2019-12-13 13:30:00,61.59,61.65,61.59,61.62,7530.0,56.7162,56.7714,56.7162,56.7438,7530.0
2019-12-13 13:35:00,61.62,61.66,61.62,61.65,7524.0,56.7438,56.7806,56.7438,56.7714,7524.0
2019-12-13 13:40:00,61.66,61.67,61.64,61.65,8567.0,56.7806,56.7899,56.7622,56.7714,8567.0
2019-12-13 13:45:00,61.65,61.67,61.62,61.64,12321.0,56.7714,56.7899,56.7438,56.7622,12321.0
2019-12-13 13:50:00,61.65,61.69,61.64,61.65,8980.0,56.7714,56.8083,56.7622,56.7714,8980.0
2019-12-13 13:55:00,61.65,61.65,61.59,61.6,17351.0,56.7714,56.7714,56.7162,56.7254,17351.0
2019-12-13 14:00:00,61.62,61.65,61.6,61.62,9826.0,56.7438,56.7714,56.7254,56.7438,9826.0
2019-12-13 14:05:00,61.62,61.64,61.6,61.61,10689.0,56.7438,56.7622,56.7254,56.7346,10689.0
2019-12-13 14:10:00,61.61,61.61,61.56,61.57,7439.0,56.7346,56.7346,56.6886,56.6978,7439.0
2019-12-13 14:15:00,61.57,61.58,61.54,61.54,11535.0,56.6978,56.707,56.6701,56.6701,11535.0
2019-12-13 14:20:00,61.55,61.57,61.52,61.52,8605.0,56.6793,56.6978,56.6517,56.6517,8605.0
2019-12-13 14:25:00,61.53,61.58,61.53,61.56,10967.0,56.6609,56.707,56.6609,56.6886,10967.0
2019-12-13 14:30:00,61.56,61.57,61.54,61.54,6736.0,56.6886,56.6978,56.6701,56.6701,6736.0
2019-12-13 14:35:00,61.55,61.57,61.5,61.57,14003.0,56.6793,56.6978,56.6333,56.6978,14003.0
2019-12-13 14:40:00,61.58,61.59,61.56,61.59,6855.0,56.707,56.7162,56.6886,56.7162,6855.0
2019-12-13 14:45:00,61.59,61.61,61.58,61.6,8649.0,56.7162,56.7346,56.707,56.7254,8649.0
2019-12-13 14:50:00,61.59,61.61,61.58,61.6,8194.0,56.7162,56.7346,56.707,56.7254,8194.0
2019-12-13 14:55:00,61.6,61.61,61.56,61.56,6367.0,56.7254,56.7346,56.6886,56.6886,6367.0
2019-12-13 15:00:00,61.57,61.6,61.57,61.6,11441.0,56.6978,56.7254,56.6978,56.7254,11441.0
2019-12-13 15:05:00,61.6,61.6,61.57,61.58,7847.0,56.7254,56.7254,56.6978,56.707,7847.0
2019-12-13 15:10:00,61.57,61.59,61.54,61.56,14640.0,56.6978,56.7162,56.6701,56.6886,14640.0
2019-12-13 15:15:00,61.55,61.61,61.55,61.58,13654.0,56.6793,56.7346,56.6793,56.707,13654.0
2019-12-13 15:20:00,61.59,61.59,61.54,61.55,12390.0,56.7162,56.7162,56.6701,56.6793,12390.0
2019-12-13 15:25:00,61.55,61.59,61.54,61.57,20206.0,56.6793,56.7162,56.6701,56.6978,20206.0
2019-12-13 15:30:00,61.57,61.61,61.56,61.59,18319.0,56.6978,56.7346,56.6886,56.7162,18319.0
2019-12-13 15:35:00,61.6,61.63,61.59,61.63,24811.0,56.7254,56.753,56.7162,56.753,24811.0
2019-12-13 15:40:00,61.64,61.68,61.59,61.6,58050.0,56.7622,56.7991,56.7162,56.7254,58050.0
2019-12-13 15:45:00,61.6,61.62,61.57,61.57,38783.0,56.7254,56.7438,56.6978,56.6978,38783.0
2019-12-13 15:50:00,61.58,61.67,61.58,61.63,106219.0,56.707,56.7899,56.707,56.753,106219.0
2019-12-13 15:55:00,61.63,61.67,61.6,61.63,206037.0,56.753,56.7899,56.7254,56.753,206037.0
2019-12-16 09:30:00,62.12,62.4,62.05,62.38,156207.0,57.2042,57.4621,57.1398,57.4437,156207.0
2019-12-16 09:35:00,62.35,62.52,62.31,62.32,51740.0,57.416,57.5726,57.3792,57.3884,51740.0
2019-12-16 09:40:00,62.34,62.45,62.22,62.28,91734.0,57.4068,57.5081,57.2963,57.3516,91734.0
2019-12-16 09:45:00,62.29,62.3,62.09,62.09,44453.0,57.3608,57.37,57.1766,57.1766,44453.0
2019-12-16 09:50:00,62.08,62.17,62.03,62.05,18510.0,57.1674,57.2503,57.1214,57.1398,18510.0
2019-12-16 09:55:00,62.05,62.05,61.91,62.0,15817.0,57.1398,57.1398,57.0109,57.0937,15817.0
2019-12-16 10:00:00,62.03,62.04,61.94,61.94,27698.0,57.1214,57.1306,57.0385,57.0385,27698.0
2019-12-16 10:05:00,61.95,61.97,61.89,61.95,13043.0,57.0477,57.0661,56.9924,57.0477,13043.0
2019-12-16 10:10:00,61.94,62.01,61.92,61.93,26194.0,57.0385,57.1029,57.0201,57.0293,26194.0
2019-12-16 10:15:00,61.91,61.95,61.85,61.86,13406.0,57.0109,57.0477,56.9556,56.9648,13406.0
2019-12-16 10:20:00,61.86,61.88,61.82,61.87,12426.0,56.9648,56.9832,56.928,56.974,12426.0
2019-12-16 10:25:00,61.88,61.92,61.84,61.88,15779.0,56.9832,57.0201,56.9464,56.9832,15779.0
2019-12-16 10:30:00,61.88,61.97,61.85,61.96,12704.0,56.9832,57.0661,56.9556,57.0569,12704.0
2019-12-16 10:35:00,61.96,62.02,61.94,62.01,14147.0,57.0569,57.1122,57.0385,57.1029,14147.0
2019-12-16 10:40:00,62.01,62.08,61.99,62.04,36811.0,57.1029,57.1674,57.0845,57.1306,36811.0
2019-12-16 10:45:00,62.04,62.07,62.0,62.07,37480.0,57.1306,57.1582,57.0937,57.1582,37480.0
2019-12-16 10:50:00,62.07,62.13,62.06,62.11,12143.0,57.1582,57.2135,57.149,57.195,12143.0
2019-12-16 10:55:00,62.11,62.14,62.05,62.12,16966.0,57.195,57.2227,57.1398,57.2042,16966.0
2019-12-16 11:00:00,62.11,62.13,62.08,62.11,23322.0,57.195,57.2135,57.1674,57.195,23322.0
2019-12-16 11:05:00,62.12,62.15,62.07,62.15,10281.0,57.2042,57.2319,57.1582,57.2319,10281.0
2019-12-16 11:10:00,62.15,62.17,62.12,62.17,7461.0,57.2319,57.2503,57.2042,57.2503,7461.0
2019-12-16 11:15:00,62.16,62.16,62.11,62.11,28332.0,57.2411,57.2411,57.195,57.195,28332.0
2019-12-16 11:20:00,62.11,62.15,62.09,62.09,18466.0,57.195,57.2319,57.1766,57.1766,18466.0
2019-12-16 11:25:00,62.09,62.09,62.05,62.05,10936.0,57.1766,57.1766,57.1398,57.1398,10936.0
2019-12-16 11:30:00,62.05,62.06,62.01,62.02,31586.0,57.1398,57.149,57.1029,57.1122,31586.0
2019-12-16 11:35:00,62.02,62.05,62.01,62.01,16316.0,57.1122,57.1398,57.1029,57.1029,16316.0
2019-12-16 11:40:00,62.0,62.04,61.99,62.01,13492.0,57.0937,57.1306,57.0845,57.1029,13492.0
2019-12-16 11:45:00,62.02,62.03,62.0,62.01,6171.0,57.1122,57.1214,57.0937,57.1029,6171.0
2019-12-16 11:50:00,62.01,62.01,61.96,61.96,13956.0,57.1029,57.1029,57.0569,57.0569,13956.0
2019-12-16 11:55:00,61.96,61.97,61.9,61.91,18426.0,57.0569,57.0661,57.0017,57.0109,18426.0
2019-12-16 12:00:00,61.91,61.97,61.9,61.94,15213.0,57.0109,57.0661,57.0017,57.0385,15213.0
2019-12-16 12:05:00,61.95,61.95,61.86,61.87,10996.0,57.0477,57.0477,56.9648,56.974,10996.0
2019-12-16 12:10:00,61.87,61.88,61.83,61.84,20745.0,56.974,56.9832,56.9372,56.9464,20745.0
2019-12-16 12:15:00,61.84,61.84,61.82,61.82,19195.0,56.9464,56.9464,56.928,56.928,19195.0
2019-12-16 12:20:00,61.82,61.83,61.76,61.82,15607.0,56.928,56.9372,56.8727,56.928,15607.0
2019-12-16 12:25:00,61.82,61.85,61.8,61.8,9022.0,56.928,56.9556,56.9096,56.9096,9022.0
2019-12-16 12:30:00,61.8,61.82,61.79,61.81,19355.0,56.9096,56.928,56.9004,56.9188,19355.0
2019-12-16 12:35:00,61.81,61.82,61.75,61.75,13652.0,56.9188,56.928,56.8635,56.8635,13652.0
2019-12-16 12:40:00,61.75,61.77,61.74,61.76,11868.0,56.8635,56.8819,56.8543,56.8727,11868.0
2019-12-16 12:45:00,61.75,61.76,61.74,61.75,9803.0,56.8635,56.8727,56.8543,56.8635,9803.0
2019-12-16 12:50:00,61.75,61.75,61.72,61.73,7614.0,56.8635,56.8635,56.8359,56.8451,7614.0
2019-12-16 12:55:00,61.73,61.74,61.71,61.73,15682.0,56.8451,56.8543,56.8267,56.8451,15682.0
2019-12-16 13:00:00,61.72,61.78,61.72,61.77,12846.0,56.8359,56.8911,56.8359,56.8819,12846.0
2019-12-16 13:05:00,61.76,61.76,61.74,61.75,7901.0,56.8727,56.8727,56.8543,56.8635,7901.0
2019-12-16 13:10:00,61.74,61.74,61.7,61.7,8851.0,56.8543,56.8543,56.8175,56.8175,8851.0
2019-12-16 13:15:00,61.7,61.7,61.65,61.67,21492.0,56.8175,56.8175,56.7714,56.7899,21492.0
2019-12-16 13:20:00,61.67,61.69,61.66,61.67,12323.0,56.7899,56.8083,56.7806,56.7899,12323.0
2019-12-16 13:25:00,61.66,61.68,61.65,61.68,17270.0,56.7806,56.7991,56.7714,56.7991,17270.0
2019-12-16 13:30:00,61.68,61.68,61.64,61.65,19403.0,56.7991,56.7991,56.7622,56.7714,19403.0
2019-12-16 13:35:00,61.65,61.66,61.59,61.6,19756.0,56.7714,56.7806,56.7162,56.7254,19756.0
2019-12-16 13:40:00,61.62,61.71,61.6,61.69,15015.0,56.7438,56.8267,56.7254,56.8083,15015.0
2019-12-16 13:45:00,61.68,61.69,61.65,61.69,20340.0,56.7991,56.8083,56.7714,56.8083,20340.0
2019-12-16 13:50:00,61.69,61.7,61.64,61.64,6868.0,56.8083,56.8175,56.7622,56.7622,6868.0
2019-12-16 13:55:00,61.63,61.66,61.62,61.65,13583.0,56.753,56.7806,56.7438,56.7714,13583.0
2019-12-16 14:00:00,61.64,61.65,61.6,61.6,10432.0,56.7622,56.7714,56.7254,56.7254,10432.0
2019-12-16 14:05:00,61.61,61.61,61.55,61.57,15584.0,56.7346,56.7346,56.6793,56.6978,15584.0
2019-12-16 14:10:00,61.57,61.58,61.55,61.55,7002.0,56.6978,56.707,56.6793,56.6793,7002.0
2019-12-16 14:15:00,61.55,61.58,61.54,61.56,17825.0,56.6793,56.707,56.6701,56.6886,17825.0
2019-12-16 14:20:00,61.56,61.57,61.52,61.52,9872.0,56.6886,56.6978,56.6517,56.6517,9872.0
2019-12-16 14:25:00,61.53,61.54,61.46,61.47,20779.0,56.6609,56.6701,56.5965,56.6057,20779.0
2019-12-16 14:30:00,61.46,61.55,61.45,61.55,19535.0,56.5965,56.6793,56.5873,56.6793,19535.0
2019-12-16 14:35:00,61.55,61.57,61.54,61.57,22513.0,56.6793,56.6978,56.6701,56.6978,22513.0
2019-12-16 14:40:00,61.58,61.63,61.58,61.61,10936.0,56.707,56.753,56.707,56.7346,10936.0
2019-12-16 14:45:00,61.61,61.63,61.54,61.55,18064.0,56.7346,56.753,56.6701,56.6793,18064.0
2019-12-16 14:50:00,61.54,61.58,61.52,61.52,39448.0,56.6701,56.707,56.6517,56.6517,39448.0
2019-12-16 14:55:00,61.53,61.57,61.51,61.52,24402.0,56.6609,56.6978,56.6425,56.6517,24402.0
2019-12-16 15:00:00,61.52,61.57,61.48,61.57,38598.0,56.6517,56.6978,56.6149,56.6978,38598.0
2019-12-16 15:05:00,61.56,61.56,61.51,61.52,14038.0,56.6886,56.6886,56.6425,56.6517,14038.0
2019-12-16 15:10:00,61.51,61.55,61.51,61.55,14548.0,56.6425,56.6793,56.6425,56.6793,14548.0
2019-12-16 15:15:00,61.55,61.58,61.53,61.53,11243.0,56.6793,56.707,56.6609,56.6609,11243.0
2019-12-16 15:20:00,61.53,61.59,61.53,61.57,17419.0,56.6609,56.7162,56.6609,56.6978,17419.0
2019-12-16 15:25:00,61.57,61.58,61.5,61.5,18931.0,56.6978,56.707,56.6333,56.6333,18931.0
2019-12-16 15:30:00,61.5,61.56,61.47,61.55,25480.0,56.6333,56.6886,56.6057,56.6793,25480.0
2019-12-16 15:35:00,61.55,61.6,61.54,61.57,16152.0,56.6793,56.7254,56.6701,56.6978,16152.0
2019-12-16 15:40:00,61.58,61.59,61.55,61.57,23865.0,56.707,56.7162,56.6793,56.6978,23865.0
2019-12-16 15:45:00,61.57,61.58,61.55,61.58,27399.0,56.6978,56.707,56.6793,56.707,27399.0
2019-12-16 15:50:00,61.58,61.64,61.58,61.59,63180.0,56.707,56.7622,56.707,56.7162,63180.0
2019-12-16 15:55:00,61.58,61.67,61.58,61.66,126395.0,56.707,56.7899,56.707,56.7806,126395.0
2019-12-17 09:30:00,61.84,61.93,61.59,61.59,46295.0,56.9464,57.0293,56.7162,56.7162,46295.0
2019-12-17 09:35:00,61.64,61.7,61.51,61.55,16199.0,56.7622,56.8175,56.6425,56.6793,16199.0
2019-12-17 09:40:00,61.59,61.67,61.58,61.62,15848.0,56.7162,56.7899,56.707,56.7438,15848.0
2019-12-17 09:45:00,61.62,61.63,61.51,61.63,25619.0,56.7438,56.753,56.6425,56.753,25619.0
2019-12-17 09:50:00,61.64,61.7,61.54,61.57,19915.0,56.7622,56.8175,56.6701,56.6978,19915.0
2019-12-17 09:55:00,61.58,61.63,61.55,61.61,18017.0,56.707,56.753,56.6793,56.7346,18017.0
2019-12-17 10:00:00,61.61,61.67,61.58,61.61,43321.0,56.7346,56.7899,56.707,56.7346,43321.0
2019-12-17 10:05:00,61.61,61.73,61.6,61.72,15135.0,56.7346,56.8451,56.7254,56.8359,15135.0
2019-12-17 10:10:00,61.73,61.78,61.72,61.76,15753.0,56.8451,56.8911,56.8359,56.8727,15753.0
2019-12-17 10:15:00,61.76,61.81,61.73,61.77,29613.0,56.8727,56.9188,56.8451,56.8819,29613.0
2019-12-17 10:20:00,61.76,61.85,61.74,61.85,23731.0,56.8727,56.9556,56.8543,56.9556,23731.0
2019-12-17 10:25:00,61.85,61.98,61.81,61.96,19405.0,56.9556,57.0753,56.9188,57.0569,19405.0
2019-12-17 10:30:00,61.96,61.96,61.89,61.9,20785.0,57.0569,57.0569,56.9924,57.0017,20785.0
2019-12-17 10:35:00,61.91,62.01,61.91,62.01,19086.0,57.0109,57.1029,57.0109,57.1029,19086.0
2019-12-17 10:40:00,62.01,62.07,61.99,62.03,29337.0,57.1029,57.1582,57.0845,57.1214,29337.0
2019-12-17 10:45:00,62.04,62.07,61.99,62.04,21976.0,57.1306,57.1582,57.0845,57.1306,21976.0
2019-12-17 10:50:00,62.04,62.04,61.99,61.99,22832.0,57.1306,57.1306,57.0845,57.0845,22832.0
2019-12-17 10:55:00,61.98,62.03,61.96,62.01,17033.0,57.0753,57.1214,57.0569,57.1029,17033.0
2019-12-17 11:00:00,62.01,62.08,62.01,62.08,17610.0,57.1029,57.1674,57.1029,57.1674,17610.0
2019-12-17 11:05:00,62.09,62.09,62.04,62.07,17733.0,57.1766,57.1766,57.1306,57.1582,17733.0
2019-12-17 11:10:00,62.08,62.09,62.03,62.06,20928.0,57.1674,57.1766,57.1214,57.149,20928.0
2019-12-17 11:15:00,62.05,62.06,62.0,62.0,17066.0,57.1398,57.149,57.0937,57.0937,17066.0
2019-12-17 11:20:00,62.01,62.06,61.99,62.0,19069.0,57.1029,57.149,57.0845,57.0937,19069.0
2019-12-17 11:25:00,62.0,62.04,61.99,62.04,14420.0,57.0937,57.1306,57.0845,57.1306,14420.0
2019-12-17 11:30:00,62.04,62.04,61.97,61.98,11399.0,57.1306,57.1306,57.0661,57.0753,11399.0
2019-12-17 11:35:00,61.98,62.02,61.98,61.99,21222.0,57.0753,57.1122,57.0753,57.0845,21222.0
2019-12-17 11:40:00,62.0,62.03,61.96,61.98,28176.0,57.0937,57.1214,57.0569,57.0753,28176.0
2019-12-17 11:45:00,61.98,62.06,61.97,62.02,25380.0,57.0753,57.149,57.0661,57.1122,25380.0
2019-12-17 11:50:00,62.03,62.04,61.99,62.01,25056.0,57.1214,57.1306,57.0845,57.1029,25056.0
2019-12-17 11:55:00,62.01,62.01,61.95,61.98,11935.0,57.1029,57.1029,57.0477,57.0753,11935.0
2019-12-17 12:00:00,61.99,62.0,61.94,61.96,14324.0,57.0845,57.0937,57.0385,57.0569,14324.0
2019-12-17 12:05:00,61.97,61.97,61.9,61.91,11184.0,57.0661,57.0661,57.0017,57.0109,11184.0
2019-12-17 12:10:00,61.91,61.92,61.81,61.82,27773.0,57.0109,57.0201,56.9188,56.928,27773.0
2019-12-17 12:15:00,61.84,61.84,61.77,61.79,13010.0,56.9464,56.9464,56.8819,56.9004,13010.0
2019-12-17 12:20:00,61.79,61.79,61.73,61.74,18924.0,56.9004,56.9004,56.8451,56.8543,18924.0
2019-12-17 12:25:00,61.74,61.74,61.71,61.73,14667.0,56.8543,56.8543,56.8267,56.8451,14667.0
2019-12-17 12:30:00,61.72,61.73,61.7,61.73,11218.0,56.8359,56.8451,56.8175,56.8451,11218.0
2019-12-17 12:35:00,61.73,61.74,61.72,61.74,9446.0,56.8451,56.8543,56.8359,56.8543,9446.0
2019-12-17 12:40:00,61.75,61.78,61.74,61.78,16172.0,56.8635,56.8911,56.8543,56.8911,16172.0
2019-12-17 12:45:00,61.79,61.82,61.77,61.78,14246.0,56.9004,56.928,56.8819,56.8911,14246.0
2019-12-17 12:50:00,61.78,61.82,61.77,61.8,10993.0,56.8911,56.928,56.8819,56.9096,10993.0
2019-12-17 12:55:00,61.8,61.81,61.77,61.78,11073.0,56.9096,56.9188,56.8819,56.8911,11073.0
2019-12-17 13:00:00,61.78,61.79,61.76,61.78,11115.0,56.8911,56.9004,56.8727,56.8911,11115.0
2019-12-17 13:05:00,61.78,61.79,61.75,61.77,8117.0,56.8911,56.9004,56.8635,56.8819,8117.0
2019-12-17 13:10:00,61.77,61.78,61.72,61.72,9913.0,56.8819,56.8911,56.8359,56.8359,9913.0
2019-12-17 13:15:00,61.73,61.75,61.72,61.72,8152.0,56.8451,56.8635,56.8359,56.8359,8152.0
2019-12-17 13:20:00,61.72,61.72,61.67,61.69,9693.0,56.8359,56.8359,56.7899,56.8083,9693.0
2019-12-17 13:25:00,61.7,61.7,61.68,61.7,6374.0,56.8175,56.8175,56.7991,56.8175,6374.0
2019-12-17 13:30:00,61.69,61.7,61.68,61.7,12405.0,56.8083,56.8175,56.7991,56.8175,12405.0
2019-12-17 13:35:00,61.71,61.72,61.69,61.72,6871.0,56.8267,56.8359,56.8083,56.8359,6871.0
2019-12-17 13:40:00,61.71,61.77,61.71,61.77,8609.0,56.8267,56.8819,56.8267,56.8819,8609.0
2019-12-17 13:45:00,61.77,61.77,61.72,61.73,16738.0,56.8819,56.8819,56.8359,56.8451,16738.0
2019-12-17 13:50:00,61.73,61.76,61.73,61.76,3591.0,56.8451,56.8727,56.8451,56.8727,3591.0
2019-12-17 13:55:00,61.76,61.77,61.75,61.77,12240.0,56.8727,56.8819,56.8635,56.8819,12240.0
2019-12-17 14:00:00,61.77,61.82,61.75,61.79,21267.0,56.8819,56.928,56.8635,56.9004,21267.0
2019-12-17 14:05:00,61.78,61.8,61.75,61.8,7895.0,56.8911,56.9096,56.8635,56.9096,7895.0
2019-12-17 14:10:00,61.8,61.83,61.79,61.83,5939.0,56.9096,56.9372,56.9004,56.9372,5939.0
2019-12-17 14:15:00,61.83,61.86,61.83,61.84,7565.0,56.9372,56.9648,56.9372,56.9464,7565.0
2019-12-17 14:20:00,61.84,61.85,61.81,61.82,7360.0,56.9464,56.9556,56.9188,56.928,7360.0
2019-12-17 14:25:00,61.82,61.84,61.81,61.82,10724.0,56.928,56.9464,56.9188,56.928,10724.0
2019-12-17 14:30:00,61.83,61.85,61.82,61.84,7170.0,56.9372,56.9556,56.928,56.9464,7170.0
2019-12-17 14:35:00,61.85,61.86,61.83,61.86,7638.0,56.9556,56.9648,56.9372,56.9648,7638.0
2019-12-17 14:40:00,61.86,61.89,61.86,61.89,9047.0,56.9648,56.9924,56.9648,56.9924,9047.0
2019-12-17 14:45:00,61.89,61.91,61.87,61.89,13843.0,56.9924,57.0109,56.974,56.9924,13843.0
2019-12-17 14:50:00,61.89,61.89,61.86,61.87,7526.0,56.9924,56.9924,56.9648,56.974,7526.0
2019-12-17 14:55:00,61.87,61.89,61.85,61.85,13065.0,56.974,56.9924,56.9556,56.9556,13065.0
2019-12-17 15:00:00,61.85,61.87,61.82,61.84,22259.0,56.9556,56.974,56.928,56.9464,22259.0
2019-12-17 15:05:00,61.83,61.86,61.82,61.83,14353.0,56.9372,56.9648,56.928,56.9372,14353.0
2019-12-17 15:10:00,61.84,61.84,61.79,61.8,19068.0,56.9464,56.9464,56.9004,56.9096,19068.0
2019-12-17 15:15:00,61.8,61.82,61.77,61.8,21378.0,56.9096,56.928,56.8819,56.9096,21378.0
2019-12-17 15:20:00,61.79,61.82,61.77,61.79,19985.0,56.9004,56.928,56.8819,56.9004,19985.0
2019-12-17 15:25:00,61.79,61.87,61.78,61.87,11800.0,56.9004,56.974,56.8911,56.974,11800.0
2019-12-17 15:30:00,61.86,61.87,61.82,61.84,20353.0,56.9648,56.974,56.928,56.9464,20353.0
2019-12-17 15:35:00,61.84,61.85,61.8,61.82,33173.0,56.9464,56.9556,56.9096,56.928,33173.0
2019-12-17 15:40:00,61.83,61.83,61.79,61.8,23353.0,56.9372,56.9372,56.9004,56.9096,23353.0
2019-12-17 15:45:00,61.79,61.84,61.79,61.84,30083.0,56.9004,56.9464,56.9004,56.9464,30083.0
2019-12-17 15:50:00,61.84,61.88,61.81,61.84,48350.0,56.9464,56.9832,56.9188,56.9464,48350.0
2019-12-17 15:55:00,61.84,61.84,61.76,61.77,95525.0,56.9464,56.9464,56.8727,56.8819,95525.0
2019-12-18 09:30:00,61.69,61.75,61.5,61.72,66853.0,56.8083,56.8635,56.6333,56.8359,66853.0
2019-12-18 09:35:00,61.73,61.78,61.65,61.78,36855.0,56.8451,56.8911,56.7714,56.8911,36855.0
2019-12-18 09:40:00,61.77,61.88,61.75,61.88,19157.0,56.8819,56.9832,56.8635,56.9832,19157.0
2019-12-18 09:45:00,61.89,61.91,61.78,61.78,19741.0,56.9924,57.0109,56.8911,56.8911,19741.0
2019-12-18 09:50:00,61.76,61.88,61.75,61.88,12579.0,56.8727,56.9832,56.8635,56.9832,12579.0
2019-12-18 09:55:00,61.88,61.93,61.83,61.9,16706.0,56.9832,57.0293,56.9372,57.0017,16706.0
2019-12-18 10:00:00,61.91,61.96,61.89,61.92,53021.0,57.0109,57.0569,56.9924,57.0201,53021.0
2019-12-18 10:05:00,61.92,62.04,61.91,62.0,31193.0,57.0201,57.1306,57.0109,57.0937,31193.0
2019-12-18 10:10:00,62.0,62.08,61.98,62.08,28897.0,57.0937,57.1674,57.0753,57.1674,28897.0
2019-12-18 10:15:00,62.08,62.19,62.07,62.16,368419.0,57.1674,57.2687,57.1582,57.2411,368419.0
2019-12-18 10:20:00,62.15,62.15,62.09,62.12,56260.0,57.2319,57.2319,57.1766,57.2042,56260.0
2019-12-18 10:25:00,62.12,62.22,62.12,62.21,67145.0,57.2042,57.2963,57.2042,57.2871,67145.0
2019-12-18 10:30:00,62.21,62.28,62.19,62.22,25190.0,57.2871,57.3516,57.2687,57.2963,25190.0
2019-12-18 10:35:00,62.22,62.34,62.2,62.34,16687.0,57.2963,57.4068,57.2779,57.4068,16687.0
2019-12-18 10:40:00,62.33,62.38,62.32,62.33,38743.0,57.3976,57.4437,57.3884,57.3976,38743.0
2019-12-18 10:45:00,62.32,62.43,62.29,62.39,20268.0,57.3884,57.4897,57.3608,57.4529,20268.0
2019-12-18 10:50:00,62.39,62.44,62.35,62.43,84464.0,57.4529,57.4989,57.416,57.4897,84464.0
2019-12-18 10:55:00,62.43,62.46,62.38,62.39,30866.0,57.4897,57.5173,57.4437,57.4529,30866.0
2019-12-18 11:00:00,62.39,62.39,62.3,62.36,23636.0,57.4529,57.4529,57.37,57.4253,23636.0
2019-12-18 11:05:00,62.35,62.36,62.19,62.19,14316.0,57.416,57.4253,57.2687,57.2687,14316.0
2019-12-18 11:10:00,62.19,62.24,62.15,62.18,12780.0,57.2687,57.3147,57.2319,57.2595,12780.0
2019-12-18 11:15:00,62.2,62.28,62.18,62.21,32482.0,57.2779,57.3516,57.2595,57.2871,32482.0
2019-12-18 11:20:00,62.23,62.26,62.17,62.26,35498.0,57.3055,57.3332,57.2503,57.3332,35498.0
2019-12-18 11:25:00,62.26,62.26,62.19,62.24,31982.0,57.3332,57.3332,57.2687,57.3147,31982.0
2019-12-18 11:30:00,62.22,62.22,62.1,62.11,11811.0,57.2963,57.2963,57.1858,57.195,11811.0
2019-12-18 11:35:00,62.11,62.13,62.09,62.1,28473.0,57.195,57.2135,57.1766,57.1858,28473.0
2019-12-18 11:40:00,62.11,62.17,62.09,62.12,18153.0,57.195,57.2503,57.1766,57.2042,18153.0
2019-12-18 11:45:00,62.13,62.19,62.1,62.11,17562.0,57.2135,57.2687,57.1858,57.195,17562.0
2019-12-18 11:50:00,62.1,62.1,62.04,62.07,13469.0,57.1858,57.1858,57.1306,57.1582,13469.0
2019-12-18 11:55:00,62.08,62.08,62.03,62.04,16890.0,57.1674,57.1674,57.1214,57.1306,16890.0
2019-12-18 12:00:00,62.04,62.08,62.03,62.08,26754.0,57.1306,57.1674,57.1214,57.1674,26754.0
2019-12-18 12:05:00,62.08,62.17,62.08,62.15,25546.0,57.1674,57.2503,57.1674,57.2319,25546.0
2019-12-18 12:10:00,62.14,62.19,62.12,62.15,28725.0,57.2227,57.2687,57.2042,57.2319,28725.0
2019-12-18 12:15:00,62.15,62.17,62.14,62.15,9753.0,57.2319,57.2503,57.2227,57.2319,9753.0
2019-12-18 12:20:00,62.15,62.15,62.1,62.14,11314.0,57.2319,57.2319,57.1858,57.2227,11314.0
2019-12-18 12:25:00,62.14,62.16,62.1,62.14,52150.0,57.2227,57.2411,57.1858,57.2227,52150.0
2019-12-18 12:30:00,62.13,62.2,62.13,62.17,41098.0,57.2135,57.2779,57.2135,57.2503,41098.0
2019-12-18 12:35:00,62.17,62.29,62.16,62.29,50196.0,57.2503,57.3608,57.2411,57.3608,50196.0
2019-12-18 12:40:00,62.29,62.33,62.29,62.32,22142.0,57.3608,57.3976,57.3608,57.3884,22142.0
2019-12-18 12:45:00,62.31,62.31,62.22,62.26,28142.0,57.3792,57.3792,57.2963,57.3332,28142.0
2019-12-18 12:50:00,62.27,62.28,62.24,62.27,16536.0,57.3424,57.3516,57.3147,57.3424,16536.0
2019-12-18 12:55:00,62.26,62.31,62.25,62.27,27237.0,57.3332,57.3792,57.324,57.3424,27237.0
2019-12-18 13:00:00,62.26,62.32,62.25,62.32,38192.0,57.3332,57.3884,57.324,57.3884,38192.0
2019-12-18 13:05:00,62.33,62.33,62.29,62.3,9903.0,57.3976,57.3976,57.3608,57.37,9903.0
2019-12-18 13:10:00,62.29,62.29,62.25,62.26,17214.0,57.3608,57.3608,57.324,57.3332,17214.0
2019-12-18 13:15:00,62.26,62.32,62.26,62.3,19297.0,57.3332,57.3884,57.3332,57.37,19297.0
2019-12-18 13:20:00,62.3,62.31,62.27,62.29,14714.0,57.37,57.3792,57.3424,57.3608,14714.0
2019-12-18 13:25:00,62.29,62.3,62.26,62.28,36476.0,57.3608,57.37,57.3332,57.3516,36476.0
2019-12-18 13:30:00,62.28,62.34,62.28,62.32,19391.0,57.3516,57.4068,57.3516,57.3884,19391.0
2019-12-18 13:35:00,62.33,62.4,62.33,62.4,48583.0,57.3976,57.4621,57.3976,57.4621,48583.0
2019-12-18 13:40:00,62.4,62.4,62.36,62.39,14013.0,57.4621,57.4621,57.4253,57.4529,14013.0
2019-12-18 13:45:00,62.39,62.41,62.39,62.4,12107.0,57.4529,57.4713,57.4529,57.4621,12107.0
2019-12-18 13:50:00,62.41,62.42,62.39,62.42,35932.0,57.4713,57.4805,57.4529,57.4805,35932.0
2019-12-18 13:55:00,62.42,62.45,62.39,62.42,17226.0,57.4805,57.5081,57.4529,57.4805,17226.0
2019-12-18 14:00:00,62.42,62.42,62.35,62.39,16376.0,57.4805,57.4805,57.416,57.4529,16376.0
2019-12-18 14:05:00,62.39,62.43,62.38,62.43,12030.0,57.4529,57.4897,57.4437,57.4897,12030.0
2019-12-18 14:10:00,62.43,62.43,62.4,62.41,11851.0,57.4897,57.4897,57.4621,57.4713,11851.0
2019-12-18 14:15:00,62.4,62.41,62.37,62.39,21091.0,57.4621,57.4713,57.4345,57.4529,21091.0
2019-12-18 14:20:00,62.39,62.41,62.36,62.39,24019.0,57.4529,57.4713,57.4253,57.4529,24019.0
2019-12-18 14:25:00,62.4,62.46,62.39,62.44,12032.0,57.4621,57.5173,57.4529,57.4989,12032.0
2019-12-18 14:30:00,62.44,62.45,62.38,62.41,19237.0,57.4989,57.5081,57.4437,57.4713,19237.0
2019-12-18 14:35:00,62.41,62.43,62.4,62.42,40275.0,57.4713,57.4897,57.4621,57.4805,40275.0
2019-12-18 14:40:00,62.43,62.46,62.42,62.44,8185.0,57.4897,57.5173,57.4805,57.4989,8185.0
2019-12-18 14:45:00,62.44,62.44,62.39,62.4,20822.0,57.4989,57.4989,57.4529,57.4621,20822.0
2019-12-18 14:50:00,62.41,62.42,62.37,62.41,22767.0,57.4713,57.4805,57.4345,57.4713,22767.0
2019-12-18 14:55:00,62.41,62.41,62.38,62.41,66675.0,57.4713,57.4713,57.4437,57.4713,66675.0
2019-12-18 15:00:00,62.4,62.41,62.39,62.41,75959.0,57.4621,57.4713,57.4529,57.4713,75959.0
2019-12-18 15:05:00,62.41,62.47,62.41,62.46,31536.0,57.4713,57.5265,57.4713,57.5173,31536.0
2019-12-18 15:10:00,62.47,62.48,62.43,62.45,19198.0,57.5265,57.5358,57.4897,57.5081,19198.0
2019-12-18 15:15:00,62.45,62.48,62.42,62.48,17618.0,57.5081,57.5358,57.4805,57.5358,17618.0
2019-12-18 15:20:00,62.48,62.48,62.41,62.43,20428.0,57.5358,57.5358,57.4713,57.4897,20428.0
2019-12-18 15:25:00,62.43,62.43,62.36,62.37,16589.0,57.4897,57.4897,57.4253,57.4345,16589.0
2019-12-18 15:30:00,62.37,62.4,62.36,62.39,54315.0,57.4345,57.4621,57.4253,57.4529,54315.0
2019-12-18 15:35:00,62.38,62.41,62.37,62.41,91619.0,57.4437,57.4713,57.4345,57.4713,91619.0
2019-12-18 15:40:00,62.41,62.48,62.39,62.41,65696.0,57.4713,57.5358,57.4529,57.4713,65696.0
2019-12-18 15:45:00,62.41,62.43,62.38,62.43,95676.0,57.4713,57.4897,57.4437,57.4897,95676.0
2019-12-18 15:50:00,62.43,62.48,62.38,62.39,140624.0,57.4897,57.5358,57.4437,57.4529,140624.0
2019-12-18 15:55:00,62.39,62.42,62.27,62.31,305614.0,57.4529,57.4805,57.3424,57.3792,305614.0
2019-12-19 09:30:00,62.3,62.46,62.16,62.34,94907.0,57.37,57.5173,57.2411,57.4068,94907.0
2019-12-19 09:35:00,62.35,62.36,62.18,62.27,58168.0,57.416,57.4253,57.2595,57.3424,58168.0
2019-12-19 09:40:00,62.27,62.39,62.24,62.38,33066.0,57.3424,57.4529,57.3147,57.4437,33066.0
2019-12-19 09:45:00,62.38,62.54,62.37,62.54,20672.0,57.4437,57.591,57.4345,57.591,20672.0
2019-12-19 09:50:00,62.54,62.54,62.44,62.45,19769.0,57.591,57.591,57.4989,57.5081,19769.0
2019-12-19 09:55:00,62.47,62.66,62.46,62.65,38261.0,57.5265,57.7015,57.5173,57.6923,38261.0
2019-12-19 10:00:00,62.65,62.71,62.6,62.67,37792.0,57.6923,57.7476,57.6463,57.7107,37792.0
2019-12-19 10:05:00,62.67,62.7,62.65,62.7,23574.0,57.7107,57.7383,57.6923,57.7383,23574.0
2019-12-19 10:10:00,62.7,62.82,62.65,62.66,53159.0,57.7383,57.8488,57.6923,57.7015,53159.0
2019-12-19 10:15:00,62.66,62.78,62.65,62.75,23055.0,57.7015,57.812,57.6923,57.7844,23055.0
2019-12-19 10:20:00,62.75,62.75,62.65,62.71,24743.0,57.7844,57.7844,57.6923,57.7476,24743.0
2019-12-19 10:25:00,62.71,62.85,62.71,62.85,28392.0,57.7476,57.8765,57.7476,57.8765,28392.0
2019-12-19 10:30:00,62.85,62.92,62.82,62.92,61647.0,57.8765,57.9409,57.8488,57.9409,61647.0
2019-12-19 10:35:00,62.92,62.98,62.89,62.96,73644.0,57.9409,57.9962,57.9133,57.9778,73644.0
2019-12-19 10:40:00,62.95,62.98,62.73,62.73,53382.0,57.9686,57.9962,57.766,57.766,53382.0
2019-12-19 10:45:00,62.74,62.87,62.74,62.86,32050.0,57.7752,57.8949,57.7752,57.8857,32050.0
2019-12-19 10:50:00,62.86,62.86,62.8,62.85,26739.0,57.8857,57.8857,57.8304,57.8765,26739.0
2019-12-19 10:55:00,62.85,62.92,62.84,62.84,33855.0,57.8765,57.9409,57.8673,57.8673,33855.0
2019-12-19 11:00:00,62.85,62.89,62.76,62.79,43633.0,57.8765,57.9133,57.7936,57.8212,43633.0
2019-12-19 11:05:00,62.79,62.85,62.75,62.77,27141.0,57.8212,57.8765,57.7844,57.8028,27141.0
2019-12-19 11:10:00,62.78,62.78,62.72,62.77,15792.0,57.812,57.812,57.7568,57.8028,15792.0
2019-12-19 11:15:00,62.77,62.78,62.71,62.74,42642.0,57.8028,57.812,57.7476,57.7752,42642.0
2019-12-19 11:20:00,62.74,62.8,62.73,62.76,27045.0,57.7752,57.8304,57.766,57.7936,27045.0
2019-12-19 11:25:00,62.75,62.76,62.7,62.75,20852.0,57.7844,57.7936,57.7383,57.7844,20852.0
2019-12-19 11:30:00,62.75,62.9,62.75,62.89,26129.0,57.7844,57.9225,57.7844,57.9133,26129.0
2019-12-19 11:35:00,62.9,62.99,62.89,62.96,23025.0,57.9225,58.0054,57.9133,57.9778,23025.0
2019-12-19 11:40:00,62.96,63.01,62.94,63.0,16433.0,57.9778,58.0238,57.9594,58.0146,16433.0
2019-12-19 11:45:00,63.01,63.01,62.92,62.96,11915.0,58.0238,58.0238,57.9409,57.9778,11915.0
2019-12-19 11:50:00,62.96,62.97,62.92,62.93,9174.0,57.9778,57.987,57.9409,57.9501,9174.0
2019-12-19 11:55:00,62.92,62.99,62.91,62.98,15509.0,57.9409,58.0054,57.9317,57.9962,15509.0
2019-12-19 12:00:00,62.98,62.99,62.96,62.97,10442.0,57.9962,58.0054,57.9778,57.987,10442.0
2019-12-19 12:05:00,62.97,63.01,62.97,63.01,9555.0,57.987,58.0238,57.987,58.0238,9555.0
2019-12-19 12:10:00,63.01,63.08,62.99,63.04,13944.0,58.0238,58.0883,58.0054,58.0514,13944.0
2019-12-19 12:15:00,63.03,63.06,62.97,62.98,7992.0,58.0422,58.0699,57.987,57.9962,7992.0
2019-12-19 12:20:00,62.96,62.96,62.9,62.9,16328.0,57.9778,57.9778,57.9225,57.9225,16328.0
2019-12-19 12:25:00,62.91,62.99,62.9,62.98,15696.0,57.9317,58.0054,57.9225,57.9962,15696.0
2019-12-19 12:30:00,62.98,62.98,62.9,62.91,13060.0,57.9962,57.9962,57.9225,57.9317,13060.0
2019-12-19 12:35:00,62.91,62.91,62.84,62.89,23755.0,57.9317,57.9317,57.8673,57.9133,23755.0
2019-12-19 12:40:00,62.89,62.89,62.86,62.87,10437.0,57.9133,57.9133,57.8857,57.8949,10437.0
2019-12-19 12:45:00,62.87,62.91,62.87,62.87,11140.0,57.8949,57.9317,57.8949,57.8949,11140.0
2019-12-19 12:50:00,62.88,62.88,62.82,62.83,14082.0,57.9041,57.9041,57.8488,57.8581,14082.0
2019-12-19 12:55:00,62.83,62.85,62.81,62.82,12250.0,57.8581,57.8765,57.8396,57.8488,12250.0
2019-12-19 13:00:00,62.83,62.85,62.8,62.84,37483.0,57.8581,57.8765,57.8304,57.8673,37483.0
2019-12-19 13:05:00,62.85,62.93,62.83,62.93,27896.0,57.8765,57.9501,57.8581,57.9501,27896.0
2019-12-19 13:10:00,62.93,62.98,62.89,62.96,46734.0,57.9501,57.9962,57.9133,57.9778,46734.0
2019-12-19 13:15:00,62.97,63.05,62.96,63.01,62223.0,57.987,58.0606,57.9778,58.0238,62223.0
2019-12-19 13:20:00,63.01,63.02,62.97,62.98,22535.0,58.0238,58.033,57.987,57.9962,22535.0
2019-12-19 13:25:00,62.97,62.97,62.9,62.93,16266.0,57.987,57.987,57.9225,57.9501,16266.0
2019-12-19 13:30:00,62.92,63.0,62.89,62.98,43872.0,57.9409,58.0146,57.9133,57.9962,43872.0
2019-12-19 13:35:00,62.98,62.98,62.95,62.97,13150.0,57.9962,57.9962,57.9686,57.987,13150.0
2019-12-19 13:40:00,62.97,62.99,62.96,62.97,14728.0,57.987,58.0054,57.9778,57.987,14728.0
2019-12-19 13:45:00,62.98,62.99,62.92,62.93,34302.0,57.9962,58.0054,57.9409,57.9501,34302.0
2019-12-19 13:50:00,62.93,62.97,62.9,62.97,71410.0,57.9501,57.987,57.9225,57.987,71410.0
2019-12-19 13:55:00,62.97,63.0,62.92,62.98,55129.0,57.987,58.0146,57.9409,57.9962,55129.0
2019-12-19 14:00:00,62.97,63.0,62.94,62.95,42227.0,57.987,58.0146,57.9594,57.9686,42227.0
2019-12-19 14:05:00,62.96,62.98,62.95,62.95,33496.0,57.9778,57.9962,57.9686,57.9686,33496.0
2019-12-19 14:10:00,62.95,63.01,62.93,62.98,83463.0,57.9686,58.0238,57.9501,57.9962,83463.0
2019-12-19 14:15:00,62.99,63.01,62.98,63.0,41131.0,58.0054,58.0238,57.9962,58.0146,41131.0
2019-12-19 14:20:00,63.01,63.01,62.96,62.98,42737.0,58.0238,58.0238,57.9778,57.9962,42737.0
2019-12-19 14:25:00,63.0,63.03,62.99,63.01,16060.0,58.0146,58.0422,58.0054,58.0238,16060.0
2019-12-19 14:30:00,63.01,63.05,62.99,63.02,33013.0,58.0238,58.0606,58.0054,58.033,33013.0
2019-12-19 14:35:00,63.03,63.03,62.99,63.01,19779.0,58.0422,58.0422,58.0054,58.0238,19779.0
2019-12-19 14:40:00,63.01,63.01,62.99,63.0,17073.0,58.0238,58.0238,58.0054,58.0146,17073.0
2019-12-19 14:45:00,63.0,63.01,62.98,63.0,15849.0,58.0146,58.0238,57.9962,58.0146,15849.0
2019-12-19 14:50:00,63.0,63.01,62.98,62.98,17329.0,58.0146,58.0238,57.9962,57.9962,17329.0
2019-12-19 14:55:00,62.99,63.0,62.96,62.97,58940.0,58.0054,58.0146,57.9778,57.987,58940.0
2019-12-19 15:00:00,62.96,63.0,62.95,62.97,101652.0,57.9778,58.0146,57.9686,57.987,101652.0
2019-12-19 15:05:00,62.98,63.0,62.96,62.98,66898.0,57.9962,58.0146,57.9778,57.9962,66898.0
2019-12-19 15:10:00,62.98,63.0,62.97,62.99,49356.0,57.9962,58.0146,57.987,58.0054,49356.0
2019-12-19 15:15:00,62.99,63.01,62.98,62.99,23964.0,58.0054,58.0238,57.9962,58.0054,23964.0
2019-12-19 15:20:00,62.99,63.02,62.97,62.97,57868.0,58.0054,58.033,57.987,57.987,57868.0
2019-12-19 15:25:00,62.98,63.0,62.81,62.83,71462.0,57.9962,58.0146,57.8396,57.8581,71462.0
2019-12-19 15:30:00,62.83,62.84,62.73,62.74,60074.0,57.8581,57.8673,57.766,57.7752,60074.0
2019-12-19 15:35:00,62.74,62.76,62.68,62.68,44237.0,57.7752,57.7936,57.7199,57.7199,44237.0
2019-12-19 15:40:00,62.69,62.73,62.68,62.71,51009.0,57.7291,57.766,57.7199,57.7476,51009.0
2019-12-19 15:45:00,62.71,62.73,62.65,62.66,70324.0,57.7476,57.766,57.6923,57.7015,70324.0
2019-12-19 15:50:00,62.65,62.69,62.62,62.67,134960.0,57.6923,57.7291,57.6647,57.7107,134960.0
2019-12-19 15:55:00,62.67,62.74,62.63,62.72,182187.0,57.7107,57.7752,57.6739,57.7568,182187.0
2019-12-20 09:30:00,62.94,62.97,62.01,62.02,762256.0,57.9594,57.987,57.1029,57.1122,762256.0
2019-12-20 09:35:00,62.04,62.29,62.02,62.27,35211.0,57.1306,57.3608,57.1122,57.3424,35211.0
2019-12-20 09:40:00,62.38,62.61,62.38,62.57,8793.0,57.4437,57.6555,57.4437,57.6186,8793.0
2019-12-20 09:45:00,62.58,62.84,62.57,62.84,18840.0,57.6278,57.8673,57.6186,57.8673,18840.0
2019-12-20 09:50:00,62.84,63.05,62.78,63.01,17785.0,57.8673,58.0606,57.812,58.0238,17785.0
2019-12-20 09:55:00,63.02,63.23,63.02,63.22,18012.0,58.033,58.2264,58.033,58.2172,18012.0
2019-12-20 10:00:00,63.22,63.22,62.99,63.02,12858.0,58.2172,58.2172,58.0054,58.033,12858.0
2019-12-20 10:05:00,62.99,63.04,62.95,62.95,9758.0,58.0054,58.0514,57.9686,57.9686,9758.0
2019-12-20 10:10:00,62.94,63.05,62.92,63.05,13505.0,57.9594,58.0606,57.9409,58.0606,13505.0
2019-12-20 10:15:00,63.05,63.05,62.91,63.02,30849.0,58.0606,58.0606,57.9317,58.033,30849.0
2019-12-20 10:20:00,63.01,63.15,63.01,63.14,18713.0,58.0238,58.1527,58.0238,58.1435,18713.0
2019-12-20 10:25:00,63.15,63.21,63.13,63.2,8487.0,58.1527,58.208,58.1343,58.1988,8487.0
2019-12-20 10:30:00,63.2,63.23,63.15,63.15,8379.0,58.1988,58.2264,58.1527,58.1527,8379.0
2019-12-20 10:35:00,63.15,63.18,63.14,63.18,7410.0,58.1527,58.1804,58.1435,58.1804,7410.0
2019-12-20 10:40:00,63.19,63.21,63.16,63.19,4809.0,58.1896,58.208,58.1619,58.1896,4809.0
2019-12-20 10:45:00,63.17,63.24,63.16,63.23,5910.0,58.1712,58.2356,58.1619,58.2264,5910.0
2019-12-20 10:50:00,63.22,63.22,63.08,63.09,8433.0,58.2172,58.2172,58.0883,58.0975,8433.0
2019-12-20 10:55:00,63.08,63.12,63.05,63.11,16184.0,58.0883,58.1251,58.0606,58.1159,16184.0
2019-12-20 11:00:00,63.1,63.12,63.06,63.09,11487.0,58.1067,58.1251,58.0699,58.0975,11487.0
2019-12-20 11:05:00,63.09,63.12,63.08,63.09,8168.0,58.0975,58.1251,58.0883,58.0975,8168.0
2019-12-20 11:10:00,63.09,63.13,63.05,63.12,11234.0,58.0975,58.1343,58.0606,58.1251,11234.0
2019-12-20 11:15:00,63.13,63.16,63.1,63.14,6479.0,58.1343,58.1619,58.1067,58.1435,6479.0
2019-12-20 11:20:00,63.11,63.12,63.08,63.09,10861.0,58.1159,58.1251,58.0883,58.0975,10861.0
2019-12-20 11:25:00,63.08,63.1,63.05,63.08,7569.0,58.0883,58.1067,58.0606,58.0883,7569.0
2019-12-20 11:30:00,63.08,63.17,63.07,63.15,16127.0,58.0883,58.1712,58.0791,58.1527,16127.0
2019-12-20 11:35:00,63.15,63.22,63.15,63.21,10555.0,58.1527,58.2172,58.1527,58.208,10555.0
2019-12-20 11:40:00,63.21,63.26,63.21,63.23,10987.0,58.208,58.254,58.208,58.2264,10987.0
2019-12-20 11:45:00,63.24,63.25,63.18,63.21,9687.0,58.2356,58.2448,58.1804,58.208,9687.0
2019-12-20 11:50:00,63.21,63.27,63.2,63.24,8247.0,58.208,58.2632,58.1988,58.2356,8247.0
2019-12-20 11:55:00,63.24,63.26,63.21,63.23,11617.0,58.2356,58.254,58.208,58.2264,11617.0
2019-12-20 12:00:00,63.24,63.25,63.17,63.18,7172.0,58.2356,58.2448,58.1712,58.1804,7172.0
2019-12-20 12:05:00,63.18,63.2,63.16,63.18,6470.0,58.1804,58.1988,58.1619,58.1804,6470.0
2019-12-20 12:10:00,63.17,63.17,63.12,63.15,8328.0,58.1712,58.1712,58.1251,58.1527,8328.0
2019-12-20 12:15:00,63.16,63.18,63.15,63.18,7106.0,58.1619,58.1804,58.1527,58.1804,7106.0
2019-12-20 12:20:00,63.17,63.2,63.11,63.11,11365.0,58.1712,58.1988,58.1159,58.1159,11365.0
2019-12-20 12:25:00,63.11,63.15,63.09,63.14,12080.0,58.1159,58.1527,58.0975,58.1435,12080.0
2019-12-20 12:30:00,63.15,63.16,63.13,63.14,4191.0,58.1527,58.1619,58.1343,58.1435,4191.0
2019-12-20 12:35:00,63.14,63.15,63.12,63.14,3493.0,58.1435,58.1527,58.1251,58.1435,3493.0
2019-12-20 12:40:00,63.15,63.2,63.14,63.18,8470.0,58.1527,58.1988,58.1435,58.1804,8470.0
2019-12-20 12:45:00,63.18,63.19,63.16,63.19,4235.0,58.1804,58.1896,58.1619,58.1896,4235.0
2019-12-20 12:50:00,63.18,63.2,63.17,63.2,3607.0,58.1804,58.1988,58.1712,58.1988,3607.0
2019-12-20 12:55:00,63.2,63.22,63.19,63.21,5958.0,58.1988,58.2172,58.1896,58.208,5958.0
2019-12-20 13:00:00,63.21,63.22,63.19,63.2,6868.0,58.208,58.2172,58.1896,58.1988,6868.0
2019-12-20 13:05:00,63.2,63.23,63.2,63.23,4707.0,58.1988,58.2264,58.1988,58.2264,4707.0
2019-12-20 13:10:00,63.23,63.25,63.2,63.24,7902.0,58.2264,58.2448,58.1988,58.2356,7902.0
2019-12-20 13:15:00,63.24,63.24,63.2,63.21,4539.0,58.2356,58.2356,58.1988,58.208,4539.0
2019-12-20 13:20:00,63.21,63.21,63.19,63.2,6383.0,58.208,58.208,58.1896,58.1988,6383.0
2019-12-20 13:25:00,63.21,63.21,63.12,63.12,9514.0,58.208,58.208,58.1251,58.1251,9514.0
2019-12-20 13:30:00,63.13,63.13,63.11,63.12,8308.0,58.1343,58.1343,58.1159,58.1251,8308.0
2019-12-20 13:35:00,63.12,63.16,63.1,63.16,4127.0,58.1251,58.1619,58.1067,58.1619,4127.0
2019-12-20 13:40:00,63.15,63.17,63.09,63.1,23767.0,58.1527,58.1712,58.0975,58.1067,23767.0
2019-12-20 13:45:00,63.08,63.14,63.08,63.12,15103.0,58.0883,58.1435,58.0883,58.1251,15103.0
2019-12-20 13:50:00,63.12,63.12,63.08,63.09,10756.0,58.1251,58.1251,58.0883,58.0975,10756.0
2019-12-20 13:55:00,63.1,63.13,63.1,63.13,6611.0,58.1067,58.1343,58.1067,58.1343,6611.0
2019-12-20 14:00:00,63.12,63.12,63.07,63.1,14705.0,58.1251,58.1251,58.0791,58.1067,14705.0
2019-12-20 14:05:00,63.09,63.12,63.07,63.09,10730.0,58.0975,58.1251,58.0791,58.0975,10730.0
2019-12-20 14:10:00,63.1,63.13,63.09,63.13,13361.0,58.1067,58.1343,58.0975,58.1343,13361.0
2019-12-20 14:15:00,63.13,63.13,63.1,63.12,6377.0,58.1343,58.1343,58.1067,58.1251,6377.0
2019-12-20 14:20:00,63.13,63.13,63.06,63.07,5937.0,58.1343,58.1343,58.0699,58.0791,5937.0
2019-12-20 14:25:00,63.07,63.11,63.06,63.11,6252.0,58.0791,58.1159,58.0699,58.1159,6252.0
2019-12-20 14:30:00,63.11,63.13,63.09,63.11,7971.0,58.1159,58.1343,58.0975,58.1159,7971.0
2019-12-20 14:35:00,63.1,63.1,63.07,63.08,5574.0,58.1067,58.1067,58.0791,58.0883,5574.0
2019-12-20 14:40:00,63.09,63.11,63.06,63.1,11742.0,58.0975,58.1159,58.0699,58.1067,11742.0
2019-12-20 14:45:00,63.1,63.13,63.1,63.11,8968.0,58.1067,58.1343,58.1067,58.1159,8968.0
2019-12-20 14:50:00,63.11,63.17,63.1,63.15,19657.0,58.1159,58.1712,58.1067,58.1527,19657.0
2019-12-20 14:55:00,63.16,63.17,63.12,63.16,13654.0,58.1619,58.1712,58.1251,58.1619,13654.0
2019-12-20 15:00:00,63.16,63.16,63.11,63.12,26127.0,58.1619,58.1619,58.1159,58.1251,26127.0
2019-12-20 15:05:00,63.13,63.15,63.12,63.13,37191.0,58.1343,58.1527,58.1251,58.1343,37191.0
2019-12-20 15:10:00,63.13,63.13,63.08,63.08,13330.0,58.1343,58.1343,58.0883,58.0883,13330.0
2019-12-20 15:15:00,63.08,63.1,63.07,63.08,12165.0,58.0883,58.1067,58.0791,58.0883,12165.0
2019-12-20 15:20:00,63.09,63.1,63.07,63.1,17254.0,58.0975,58.1067,58.0791,58.1067,17254.0
2019-12-20 15:25:00,63.1,63.11,63.07,63.09,26674.0,58.1067,58.1159,58.0791,58.0975,26674.0
2019-12-20 15:30:00,63.09,63.11,63.07,63.1,15940.0,58.0975,58.1159,58.0791,58.1067,15940.0
2019-12-20 15:35:00,63.11,63.14,63.1,63.1,20037.0,58.1159,58.1435,58.1067,58.1067,20037.0
2019-12-20 15:40:00,63.1,63.11,63.07,63.08,16073.0,58.1067,58.1159,58.0791,58.0883,16073.0
2019-12-20 15:45:00,63.08,63.12,63.03,63.12,38338.0,58.0883,58.1251,58.0422,58.1251,38338.0
2019-12-20 15:50:00,63.12,63.25,63.12,63.17,211332.0,58.1251,58.2448,58.1251,58.1712,211332.0
2019-12-20 15:55:00,63.16,63.25,63.14,63.22,195138.0,58.1619,58.2448,58.1435,58.2172,195138.0
2019-12-23 09:30:00,63.16,63.34,63.07,63.21,40466.0,58.1619,58.3277,58.0791,58.208,40466.0
2019-12-23 09:35:00,63.2,63.2,62.99,62.99,8701.0,58.1988,58.1988,58.0054,58.0054,8701.0
2019-12-23 09:40:00,62.95,63.02,62.91,62.91,6949.0,57.9686,58.033,57.9317,57.9317,6949.0
2019-12-23 09:45:00,62.94,62.97,62.8,62.81,10598.0,57.9594,57.987,57.8304,57.8396,10598.0
2019-12-23 09:50:00,62.82,62.89,62.76,62.87,10235.0,57.8488,57.9133,57.7936,57.8949,10235.0
2019-12-23 09:55:00,62.86,62.92,62.81,62.91,11122.0,57.8857,57.9409,57.8396,57.9317,11122.0
2019-12-23 10:00:00,62.91,63.0,62.89,62.96,13492.0,57.9317,58.0146,57.9133,57.9778,13492.0
2019-12-23 10:05:00,62.96,63.0,62.89,62.91,10530.0,57.9778,58.0146,57.9133,57.9317,10530.0
2019-12-23 10:10:00,62.94,62.96,62.9,62.92,9399.0,57.9594,57.9778,57.9225,57.9409,9399.0
2019-12-23 10:15:00,62.93,62.98,62.92,62.96,9610.0,57.9501,57.9962,57.9409,57.9778,9610.0
2019-12-23 10:20:00,62.97,63.02,62.96,62.98,8160.0,57.987,58.033,57.9778,57.9962,8160.0
2019-12-23 10:25:00,62.98,63.03,62.96,63.03,7754.0,57.9962,58.0422,57.9778,58.0422,7754.0
2019-12-23 10:30:00,63.03,63.04,62.96,63.02,19576.0,58.0422,58.0514,57.9778,58.033,19576.0
2019-12-23 10:35:00,63.0,63.02,62.93,62.95,6971.0,58.0146,58.033,57.9501,57.9686,6971.0
2019-12-23 10:40:00,62.96,62.96,62.89,62.93,17625.0,57.9778,57.9778,57.9133,57.9501,17625.0
2019-12-23 10:45:00,62.93,62.93,62.88,62.89,8190.0,57.9501,57.9501,57.9041,57.9133,8190.0
2019-12-23 10:50:00,62.9,62.93,62.85,62.9,8256.0,57.9225,57.9501,57.8765,57.9225,8256.0
2019-12-23 10:55:00,62.91,62.98,62.88,62.96,14419.0,57.9317,57.9962,57.9041,57.9778,14419.0
2019-12-23 11:00:00,62.96,62.96,62.92,62.92,8952.0,57.9778,57.9778,57.9409,57.9409,8952.0
2019-12-23 11:05:00,62.92,62.95,62.89,62.94,13291.0,57.9409,57.9686,57.9133,57.9594,13291.0
2019-12-23 11:10:00,62.93,62.93,62.88,62.89,5157.0,57.9501,57.9501,57.9041,57.9133,5157.0
2019-12-23 11:15:00,62.9,62.91,62.87,62.88,19184.0,57.9225,57.9317,57.8949,57.9041,19184.0
2019-12-23 11:20:00,62.88,62.91,62.87,62.87,9045.0,57.9041,57.9317,57.8949,57.8949,9045.0
2019-12-23 11:25:00,62.88,62.91,62.85,62.88,52322.0,57.9041,57.9317,57.8765,57.9041,52322.0
2019-12-23 11:30:00,62.88,62.99,62.88,62.98,12213.0,57.9041,58.0054,57.9041,57.9962,12213.0
2019-12-23 11:35:00,62.99,63.05,62.99,63.04,8385.0,58.0054,58.0606,58.0054,58.0514,8385.0
2019-12-23 11:40:00,63.04,63.09,63.01,63.06,13481.0,58.0514,58.0975,58.0238,58.0699,13481.0
2019-12-23 11:45:00,63.06,63.07,63.02,63.06,8591.0,58.0699,58.0791,58.033,58.0699,8591.0
2019-12-23 11:50:00,63.05,63.1,63.04,63.08,12914.0,58.0606,58.1067,58.0514,58.0883,12914.0
2019-12-23 11:55:00,63.08,63.1,63.03,63.04,6168.0,58.0883,58.1067,58.0422,58.0514,6168.0
2019-12-23 12:00:00,63.04,63.08,63.03,63.08,11062.0,58.0514,58.0883,58.0422,58.0883,11062.0
2019-12-23 12:05:00,63.08,63.1,63.06,63.07,7709.0,58.0883,58.1067,58.0699,58.0791,7709.0
2019-12-23 12:10:00,63.08,63.12,63.07,63.08,13648.0,58.0883,58.1251,58.0791,58.0883,13648.0
2019-12-23 12:15:00,63.08,63.1,63.06,63.1,6012.0,58.0883,58.1067,58.0699,58.1067,6012.0
2019-12-23 12:20:00,63.09,63.09,63.06,63.08,8663.0,58.0975,58.0975,58.0699,58.0883,8663.0
2019-12-23 12:25:00,63.08,63.08,63.01,63.02,12727.0,58.0883,58.0883,58.0238,58.033,12727.0
2019-12-23 12:30:00,63.02,63.04,63.0,63.01,9241.0,58.033,58.0514,58.0146,58.0238,9241.0
2019-12-23 12:35:00,63.0,63.04,62.99,63.03,5586.0,58.0146,58.0514,58.0054,58.0422,5586.0
2019-12-23 12:40:00,63.02,63.03,62.99,63.01,10341.0,58.033,58.0422,58.0054,58.0238,10341.0
2019-12-23 12:45:00,63.0,63.0,62.97,62.98,3964.0,58.0146,58.0146,57.987,57.9962,3964.0
2019-12-23 12:50:00,62.98,63.0,62.97,62.98,4252.0,57.9962,58.0146,57.987,57.9962,4252.0
2019-12-23 12:55:00,62.98,63.01,62.97,63.01,6287.0,57.9962,58.0238,57.987,58.0238,6287.0
2019-12-23 13:00:00,63.0,63.03,63.0,63.02,5564.0,58.0146,58.0422,58.0146,58.033,5564.0
2019-12-23 13:05:00,63.01,63.02,63.0,63.0,4166.0,58.0238,58.033,58.0146,58.0146,4166.0
2019-12-23 13:10:00,63.0,63.04,63.0,63.04,8261.0,58.0146,58.0514,58.0146,58.0514,8261.0
2019-12-23 13:15:00,63.04,63.05,63.0,63.0,34607.0,58.0514,58.0606,58.0146,58.0146,34607.0
2019-12-23 13:20:00,63.0,63.01,62.96,62.99,14036.0,58.0146,58.0238,57.9778,58.0054,14036.0
2019-12-23 13:25:00,62.99,63.01,62.97,63.01,14938.0,58.0054,58.0238,57.987,58.0238,14938.0
2019-12-23 13:30:00,63.01,63.01,62.97,62.98,5738.0,58.0238,58.0238,57.987,57.9962,5738.0
2019-12-23 13:35:00,62.97,62.98,62.94,62.95,6866.0,57.987,57.9962,57.9594,57.9686,6866.0
2019-12-23 13:40:00,62.95,62.95,62.92,62.94,5482.0,57.9686,57.9686,57.9409,57.9594,5482.0
2019-12-23 13:45:00,62.94,62.95,62.93,62.93,7537.0,57.9594,57.9686,57.9501,57.9501,7537.0
2019-12-23 13:50:00,62.94,62.96,62.92,62.96,6792.0,57.9594,57.9778,57.9409,57.9778,6792.0
2019-12-23 13:55:00,62.95,62.96,62.93,62.94,6963.0,57.9686,57.9778,57.9501,57.9594,6963.0
2019-12-23 14:00:00,62.93,62.94,62.89,62.91,9012.0,57.9501,57.9594,57.9133,57.9317,9012.0
2019-12-23 14:05:00,62.9,62.91,62.87,62.89,6326.0,57.9225,57.9317,57.8949,57.9133,6326.0
2019-12-23 14:10:00,62.88,62.88,62.85,62.86,6927.0,57.9041,57.9041,57.8765,57.8857,6927.0
2019-12-23 14:15:00,62.86,62.86,62.84,62.85,9282.0,57.8857,57.8857,57.8673,57.8765,9282.0
2019-12-23 14:20:00,62.83,62.84,62.8,62.81,14498.0,57.8581,57.8673,57.8304,57.8396,14498.0
2019-12-23 14:25:00,62.82,62.85,62.81,62.84,6782.0,57.8488,57.8765,57.8396,57.8673,6782.0
2019-12-23 14:30:00,62.84,62.87,62.82,62.83,7239.0,57.8673,57.8949,57.8488,57.8581,7239.0
2019-12-23 14:35:00,62.82,62.82,62.8,62.82,6561.0,57.8488,57.8488,57.8304,57.8488,6561.0
2019-12-23 14:40:00,62.82,62.82,62.77,62.79,11216.0,57.8488,57.8488,57.8028,57.8212,11216.0
2019-12-23 14:45:00,62.8,62.81,62.78,62.8,8340.0,57.8304,57.8396,57.812,57.8304,8340.0
2019-12-23 14:50:00,62.79,62.79,62.76,62.77,8948.0,57.8212,57.8212,57.7936,57.8028,8948.0
2019-12-23 14:55:00,62.77,62.8,62.77,62.78,6099.0,57.8028,57.8304,57.8028,57.812,6099.0
2019-12-23 15:00:00,62.78,62.79,62.77,62.78,6587.0,57.812,57.8212,57.8028,57.812,6587.0
2019-12-23 15:05:00,62.78,62.81,62.77,62.79,11531.0,57.812,57.8396,57.8028,57.8212,11531.0
2019-12-23 15:10:00,62.79,62.82,62.79,62.79,10048.0,57.8212,57.8488,57.8212,57.8212,10048.0
2019-12-23 15:15:00,62.8,62.82,62.79,62.8,7486.0,57.8304,57.8488,57.8212,57.8304,7486.0
2019-12-23 15:20:00,62.8,62.82,62.79,62.81,8482.0,57.8304,57.8488,57.8212,57.8396,8482.0
2019-12-23 15:25:00,62.8,62.84,62.79,62.8,18847.0,57.8304,57.8673,57.8212,57.8304,18847.0
2019-12-23 15:30:00,62.8,62.81,62.75,62.76,11808.0,57.8304,57.8396,57.7844,57.7936,11808.0
2019-12-23 15:35:00,62.76,62.76,62.68,62.69,18354.0,57.7936,57.7936,57.7199,57.7291,18354.0
2019-12-23 15:40:00,62.68,62.69,62.67,62.69,21158.0,57.7199,57.7291,57.7107,57.7291,21158.0
2019-12-23 15:45:00,62.69,62.69,62.59,62.6,35896.0,57.7291,57.7291,57.637,57.6463,35896.0
2019-12-23 15:50:00,62.6,62.67,62.6,62.67,67768.0,57.6463,57.7107,57.6463,57.7107,67768.0
2019-12-23 15:55:00,62.68,62.69,62.59,62.62,97621.0,57.7199,57.7291,57.637,57.6647,97621.0
2019-12-24 09:30:00,62.64,62.66,62.5,62.54,17110.0,57.6831,57.7015,57.5542,57.591,17110.0
2019-12-24 09:35:00,62.51,62.61,62.49,62.56,3724.0,57.5634,57.6555,57.545,57.6094,3724.0
2019-12-24 09:40:00,62.56,62.58,62.5,62.55,5095.0,57.6094,57.6278,57.5542,57.6002,5095.0
2019-12-24 09:45:00,62.55,62.56,62.34,62.36,12214.0,57.6002,57.6094,57.4068,57.4253,12214.0
2019-12-24 09:50:00,62.36,62.38,62.29,62.38,6824.0,57.4253,57.4437,57.3608,57.4437,6824.0
2019-12-24 09:55:00,62.39,62.39,62.31,62.36,6543.0,57.4529,57.4529,57.3792,57.4253,6543.0
2019-12-24 10:00:00,62.37,62.4,62.34,62.39,8964.0,57.4345,57.4621,57.4068,57.4529,8964.0
2019-12-24 10:05:00,62.39,62.39,62.33,62.34,4435.0,57.4529,57.4529,57.3976,57.4068,4435.0
2019-12-24 10:10:00,62.34,62.38,62.29,62.34,12493.0,57.4068,57.4437,57.3608,57.4068,12493.0
2019-12-24 10:15:00,62.34,62.39,62.33,62.37,6438.0,57.4068,57.4529,57.3976,57.4345,6438.0
2019-12-24 10:20:00,62.37,62.37,62.29,62.35,6678.0,57.4345,57.4345,57.3608,57.416,6678.0
2019-12-24 10:25:00,62.34,62.36,62.33,62.35,2100.0,57.4068,57.4253,57.3976,57.416,2100.0
2019-12-24 10:30:00,62.34,62.37,62.31,62.31,6796.0,57.4068,57.4345,57.3792,57.3792,6796.0
2019-12-24 10:35:00,62.3,62.35,62.27,62.28,5596.0,57.37,57.416,57.3424,57.3516,5596.0
2019-12-24 10:40:00,62.28,62.3,62.27,62.29,1961.0,57.3516,57.37,57.3424,57.3608,1961.0
2019-12-24 10:45:00,62.28,62.29,62.27,62.27,5840.0,57.3516,57.3608,57.3424,57.3424,5840.0
2019-12-24 10:50:00,62.26,62.3,62.25,62.25,11260.0,57.3332,57.37,57.324,57.324,11260.0
2019-12-24 10:55:00,62.26,62.28,62.25,62.27,4792.0,57.3332,57.3516,57.324,57.3424,4792.0
2019-12-24 11:00:00,62.28,62.28,62.24,62.25,9933.0,57.3516,57.3516,57.3147,57.324,9933.0
2019-12-24 11:05:00,62.24,62.26,62.18,62.2,8175.0,57.3147,57.3332,57.2595,57.2779,8175.0
2019-12-24 11:10:00,62.2,62.25,62.2,62.22,5606.0,57.2779,57.324,57.2779,57.2963,5606.0
2019-12-24 11:15:00,62.22,62.22,62.15,62.15,10052.0,57.2963,57.2963,57.2319,57.2319,10052.0
2019-12-24 11:20:00,62.16,62.25,62.15,62.22,6285.0,57.2411,57.324,57.2319,57.2963,6285.0
2019-12-24 11:25:00,62.22,62.25,62.2,62.24,6420.0,57.2963,57.324,57.2779,57.3147,6420.0
2019-12-24 11:30:00,62.24,62.27,62.23,62.23,3847.0,57.3147,57.3424,57.3055,57.3055,3847.0
2019-12-24 11:35:00,62.24,62.27,62.24,62.25,6041.0,57.3147,57.3424,57.3147,57.324,6041.0
2019-12-24 11:40:00,62.25,62.3,62.25,62.3,4379.0,57.324,57.37,57.324,57.37,4379.0
2019-12-24 11:45:00,62.3,62.3,62.27,62.28,7621.0,57.37,57.37,57.3424,57.3516,7621.0
2019-12-24 11:50:00,62.28,62.33,62.27,62.27,10578.0,57.3516,57.3976,57.3424,57.3424,10578.0
2019-12-24 11:55:00,62.27,62.28,62.26,62.28,14925.0,57.3424,57.3516,57.3332,57.3516,14925.0
2019-12-24 12:00:00,62.27,62.3,62.26,62.27,8647.0,57.3424,57.37,57.3332,57.3424,8647.0
2019-12-24 12:05:00,62.28,62.28,62.24,62.26,14549.0,57.3516,57.3516,57.3147,57.3332,14549.0
2019-12-24 12:10:00,62.25,62.27,62.22,62.22,24080.0,57.324,57.3424,57.2963,57.2963,24080.0
2019-12-24 12:15:00,62.24,62.27,62.22,62.26,11558.0,57.3147,57.3424,57.2963,57.3332,11558.0
2019-12-24 12:20:00,62.25,62.29,62.24,62.27,14106.0,57.324,57.3608,57.3147,57.3424,14106.0
2019-12-24 12:25:00,62.27,62.38,62.26,62.38,22017.0,57.3424,57.4437,57.3332,57.4437,22017.0
2019-12-24 12:30:00,62.39,62.41,62.34,62.38,20837.0,57.4529,57.4713,57.4068,57.4437,20837.0
2019-12-24 12:35:00,62.38,62.4,62.32,62.32,19579.0,57.4437,57.4621,57.3884,57.3884,19579.0
2019-12-24 12:40:00,62.32,62.33,62.28,62.32,14896.0,57.3884,57.3976,57.3516,57.3884,14896.0
2019-12-24 12:45:00,62.32,62.33,62.27,62.28,10940.0,57.3884,57.3976,57.3424,57.3516,10940.0
2019-12-24 12:50:00,62.28,62.34,62.26,62.29,13132.0,57.3516,57.4068,57.3332,57.3608,13132.0
2019-12-24 12:55:00,62.3,62.4,62.25,62.4,34555.0,57.37,57.4621,57.324,57.4621,34555.0
2019-12-26 09:30:00,62.37,62.4,62.11,62.36,41463.0,57.4345,57.4621,57.195,57.4253,41463.0
2019-12-26 09:35:00,62.37,62.43,62.25,62.25,4955.0,57.4345,57.4897,57.324,57.324,4955.0
2019-12-26 09:40:00,62.24,62.4,62.24,62.39,8547.0,57.3147,57.4621,57.3147,57.4529,8547.0
2019-12-26 09:45:00,62.4,62.46,62.34,62.4,11647.0,57.4621,57.5173,57.4068,57.4621,11647.0
2019-12-26 09:50:00,62.41,62.44,62.35,62.37,7327.0,57.4713,57.4989,57.416,57.4345,7327.0
2019-12-26 09:55:00,62.37,62.38,62.28,62.32,4193.0,57.4345,57.4437,57.3516,57.3884,4193.0
2019-12-26 10:00:00,62.32,62.4,62.32,62.38,5925.0,57.3884,57.4621,57.3884,57.4437,5925.0
2019-12-26 10:05:00,62.37,62.39,62.31,62.35,6001.0,57.4345,57.4529,57.3792,57.416,6001.0
2019-12-26 10:10:00,62.36,62.41,62.35,62.41,4232.0,57.4253,57.4713,57.416,57.4713,4232.0
2019-12-26 10:15:00,62.39,62.41,62.36,62.39,7224.0,57.4529,57.4713,57.4253,57.4529,7224.0
2019-12-26 10:20:00,62.4,62.45,62.38,62.45,7806.0,57.4621,57.5081,57.4437,57.5081,7806.0
2019-12-26 10:25:00,62.44,62.45,62.4,62.42,7833.0,57.4989,57.5081,57.4621,57.4805,7833.0
2019-12-26 10:30:00,62.43,62.47,62.41,62.46,10338.0,57.4897,57.5265,57.4713,57.5173,10338.0
2019-12-26 10:35:00,62.45,62.5,62.43,62.43,9127.0,57.5081,57.5542,57.4897,57.4897,9127.0
2019-12-26 10:40:00,62.42,62.46,62.42,62.43,3127.0,57.4805,57.5173,57.4805,57.4897,3127.0
2019-12-26 10:45:00,62.42,62.45,62.41,62.45,6500.0,57.4805,57.5081,57.4713,57.5081,6500.0
2019-12-26 10:50:00,62.44,62.48,62.44,62.47,8099.0,57.4989,57.5358,57.4989,57.5265,8099.0
2019-12-26 10:55:00,62.47,62.5,62.43,62.44,7009.0,57.5265,57.5542,57.4897,57.4989,7009.0
2019-12-26 11:00:00,62.44,62.46,62.43,62.43,4205.0,57.4989,57.5173,57.4897,57.4897,4205.0
2019-12-26 11:05:00,62.4,62.42,62.37,62.38,7386.0,57.4621,57.4805,57.4345,57.4437,7386.0
2019-12-26 11:10:00,62.38,62.38,62.32,62.33,5709.0,57.4437,57.4437,57.3884,57.3976,5709.0
2019-12-26 11:15:00,62.33,62.36,62.32,62.35,3708.0,57.3976,57.4253,57.3884,57.416,3708.0
2019-12-26 11:20:00,62.34,62.35,62.31,62.31,4418.0,57.4068,57.416,57.3792,57.3792,4418.0
2019-12-26 11:25:00,62.31,62.31,62.28,62.28,2895.0,57.3792,57.3792,57.3516,57.3516,2895.0
2019-12-26 11:30:00,62.28,62.31,62.27,62.31,6270.0,57.3516,57.3792,57.3424,57.3792,6270.0
2019-12-26 11:35:00,62.3,62.31,62.27,62.27,1890.0,57.37,57.3792,57.3424,57.3424,1890.0
2019-12-26 11:40:00,62.27,62.29,62.26,62.29,7179.0,57.3424,57.3608,57.3332,57.3608,7179.0
2019-12-26 11:45:00,62.28,62.3,62.27,62.28,6736.0,57.3516,57.37,57.3424,57.3516,6736.0
2019-12-26 11:50:00,62.28,62.3,62.27,62.28,4760.0,57.3516,57.37,57.3424,57.3516,4760.0
2019-12-26 11:55:00,62.28,62.29,62.25,62.26,8670.0,57.3516,57.3608,57.324,57.3332,8670.0
2019-12-26 12:00:00,62.26,62.31,62.25,62.28,48509.0,57.3332,57.3792,57.324,57.3516,48509.0
2019-12-26 12:05:00,62.27,62.3,62.25,62.3,13285.0,57.3424,57.37,57.324,57.37,13285.0
2019-12-26 12:10:00,62.3,62.32,62.26,62.27,10281.0,57.37,57.3884,57.3332,57.3424,10281.0
2019-12-26 12:15:00,62.27,62.3,62.26,62.29,8994.0,57.3424,57.37,57.3332,57.3608,8994.0
2019-12-26 12:20:00,62.3,62.33,62.28,62.32,11817.0,57.37,57.3976,57.3516,57.3884,11817.0
2019-12-26 12:25:00,62.33,62.34,62.29,62.3,10969.0,57.3976,57.4068,57.3608,57.37,10969.0
2019-12-26 12:30:00,62.3,62.3,62.2,62.2,21609.0,57.37,57.37,57.2779,57.2779,21609.0
2019-12-26 12:35:00,62.19,62.2,62.14,62.18,7450.0,57.2687,57.2779,57.2227,57.2595,7450.0
2019-12-26 12:40:00,62.18,62.18,62.14,62.14,3599.0,57.2595,57.2595,57.2227,57.2227,3599.0
2019-12-26 12:45:00,62.13,62.16,62.11,62.14,18383.0,57.2135,57.2411,57.195,57.2227,18383.0
2019-12-26 12:50:00,62.14,62.15,62.11,62.13,10749.0,57.2227,57.2319,57.195,57.2135,10749.0
2019-12-26 12:55:00,62.13,62.15,62.11,62.14,3926.0,57.2135,57.2319,57.195,57.2227,3926.0
2019-12-26 13:00:00,62.13,62.17,62.11,62.17,7690.0,57.2135,57.2503,57.195,57.2503,7690.0
2019-12-26 13:05:00,62.17,62.17,62.15,62.17,5458.0,57.2503,57.2503,57.2319,57.2503,5458.0
2019-12-26 13:10:00,62.17,62.18,62.13,62.13,3417.0,57.2503,57.2595,57.2135,57.2135,3417.0
2019-12-26 13:15:00,62.13,62.17,62.13,62.17,13630.0,57.2135,57.2503,57.2135,57.2503,13630.0
2019-12-26 13:20:00,62.17,62.18,62.14,62.17,8008.0,57.2503,57.2595,57.2227,57.2503,8008.0
2019-12-26 13:25:00,62.17,62.18,62.15,62.17,5616.0,57.2503,57.2595,57.2319,57.2503,5616.0
2019-12-26 13:30:00,62.17,62.17,62.15,62.15,4613.0,57.2503,57.2503,57.2319,57.2319,4613.0
2019-12-26 13:35:00,62.15,62.15,62.11,62.12,12036.0,57.2319,57.2319,57.195,57.2042,12036.0
2019-12-26 13:40:00,62.13,62.13,62.09,62.1,7461.0,57.2135,57.2135,57.1766,57.1858,7461.0
2019-12-26 13:45:00,62.1,62.14,62.09,62.14,16240.0,57.1858,57.2227,57.1766,57.2227,16240.0
2019-12-26 13:50:00,62.13,62.14,62.12,62.13,11444.0,57.2135,57.2227,57.2042,57.2135,11444.0
2019-12-26 13:55:00,62.13,62.13,62.09,62.09,8617.0,57.2135,57.2135,57.1766,57.1766,8617.0
2019-12-26 14:00:00,62.09,62.11,62.07,62.08,5948.0,57.1766,57.195,57.1582,57.1674,5948.0
2019-12-26 14:05:00,62.08,62.11,62.06,62.1,8445.0,57.1674,57.195,57.149,57.1858,8445.0
2019-12-26 14:10:00,62.1,62.1,62.04,62.07,16468.0,57.1858,57.1858,57.1306,57.1582,16468.0
2019-12-26 14:15:00,62.07,62.1,62.06,62.1,12580.0,57.1582,57.1858,57.149,57.1858,12580.0
2019-12-26 14:20:00,62.1,62.1,62.06,62.06,9275.0,57.1858,57.1858,57.149,57.149,9275.0
2019-12-26 14:25:00,62.07,62.08,62.03,62.04,10302.0,57.1582,57.1674,57.1214,57.1306,10302.0
2019-12-26 14:30:00,62.04,62.05,62.01,62.03,8393.0,57.1306,57.1398,57.1029,57.1214,8393.0
2019-12-26 14:35:00,62.03,62.04,62.0,62.02,8921.0,57.1214,57.1306,57.0937,57.1122,8921.0
2019-12-26 14:40:00,62.01,62.01,61.97,61.98,10478.0,57.1029,57.1029,57.0661,57.0753,10478.0
2019-12-26 14:45:00,61.97,61.98,61.96,61.96,7425.0,57.0661,57.0753,57.0569,57.0569,7425.0
2019-12-26 14:50:00,61.97,61.99,61.96,61.97,10186.0,57.0661,57.0845,57.0569,57.0661,10186.0
2019-12-26 14:55:00,61.98,61.99,61.97,61.98,10049.0,57.0753,57.0845,57.0661,57.0753,10049.0
2019-12-26 15:00:00,61.97,61.99,61.96,61.97,15136.0,57.0661,57.0845,57.0569,57.0661,15136.0
2019-12-26 15:05:00,61.96,61.98,61.95,61.96,12287.0,57.0569,57.0753,57.0477,57.0569,12287.0
2019-12-26 15:10:00,61.95,61.96,61.94,61.95,8572.0,57.0477,57.0569,57.0385,57.0477,8572.0
2019-12-26 15:15:00,61.96,61.96,61.94,61.96,16641.0,57.0569,57.0569,57.0385,57.0569,16641.0
2019-12-26 15:20:00,61.96,61.98,61.93,61.93,11111.0,57.0569,57.0753,57.0293,57.0293,11111.0
2019-12-26 15:25:00,61.93,61.94,61.91,61.93,21004.0,57.0293,57.0385,57.0109,57.0293,21004.0
2019-12-26 15:30:00,61.93,61.94,61.92,61.93,8525.0,57.0293,57.0385,57.0201,57.0293,8525.0
2019-12-26 15:35:00,61.94,61.97,61.92,61.96,27693.0,57.0385,57.0661,57.0201,57.0569,27693.0
2019-12-26 15:40:00,61.97,62.0,61.93,62.0,29092.0,57.0661,57.0937,57.0293,57.0937,29092.0
2019-12-26 15:45:00,62.0,62.03,61.99,62.01,32295.0,57.0937,57.1214,57.0845,57.1029,32295.0
2019-12-26 15:50:00,62.01,62.09,61.98,62.07,92166.0,57.1029,57.1766,57.0753,57.1582,92166.0
2019-12-26 15:55:00,62.07,62.12,62.02,62.12,119345.0,57.1582,57.2042,57.1122,57.2042,119345.0
2019-12-27 09:30:00,62.4,62.64,62.32,62.57,74188.0,57.4621,57.6831,57.3884,57.6186,74188.0
2019-12-27 09:35:00,62.58,62.84,62.58,62.72,43913.0,57.6278,57.8673,57.6278,57.7568,43913.0
2019-12-27 09:40:00,62.73,62.76,62.59,62.6,16887.0,57.766,57.7936,57.637,57.6463,16887.0
2019-12-27 09:45:00,62.57,62.57,62.4,62.45,28642.0,57.6186,57.6186,57.4621,57.5081,28642.0
2019-12-27 09:50:00,62.45,62.6,62.45,62.49,57212.0,57.5081,57.6463,57.5081,57.545,57212.0
2019-12-27 09:55:00,62.49,62.51,62.28,62.28,15439.0,57.545,57.5634,57.3516,57.3516,15439.0
2019-12-27 10:00:00,62.28,62.38,62.28,62.31,7318.0,57.3516,57.4437,57.3516,57.3792,7318.0
2019-12-27 10:05:00,62.32,62.34,62.3,62.33,13090.0,57.3884,57.4068,57.37,57.3976,13090.0
2019-12-27 10:10:00,62.33,62.38,62.3,62.38,74453.0,57.3976,57.4437,57.37,57.4437,74453.0
2019-12-27 10:15:00,62.36,62.45,62.34,62.34,40267.0,57.4253,57.5081,57.4068,57.4068,40267.0
2019-12-27 10:20:00,62.32,62.37,62.28,62.34,7865.0,57.3884,57.4345,57.3516,57.4068,7865.0
2019-12-27 10:25:00,62.33,62.4,62.31,62.4,11185.0,57.3976,57.4621,57.3792,57.4621,11185.0
2019-12-27 10:30:00,62.39,62.43,62.38,62.42,16730.0,57.4529,57.4897,57.4437,57.4805,16730.0
2019-12-27 10:35:00,62.39,62.42,62.39,62.41,11437.0,57.4529,57.4805,57.4529,57.4713,11437.0
2019-12-27 10:40:00,62.42,62.43,62.39,62.4,6160.0,57.4805,57.4897,57.4529,57.4621,6160.0
2019-12-27 10:45:00,62.39,62.43,62.39,62.42,7607.0,57.4529,57.4897,57.4529,57.4805,7607.0
2019-12-27 10:50:00,62.42,62.45,62.41,62.43,6309.0,57.4805,57.5081,57.4713,57.4897,6309.0
2019-12-27 10:55:00,62.43,62.44,62.41,62.43,6807.0,57.4897,57.4989,57.4713,57.4897,6807.0
2019-12-27 11:00:00,62.41,62.42,62.38,62.4,9677.0,57.4713,57.4805,57.4437,57.4621,9677.0
2019-12-27 11:05:00,62.38,62.39,62.2,62.21,16659.0,57.4437,57.4529,57.2779,57.2871,16659.0
2019-12-27 11:10:00,62.21,62.24,62.18,62.21,17474.0,57.2871,57.3147,57.2595,57.2871,17474.0
2019-12-27 11:15:00,62.22,62.26,62.19,62.26,8047.0,57.2963,57.3332,57.2687,57.3332,8047.0
2019-12-27 11:20:00,62.26,62.33,62.22,62.33,10206.0,57.3332,57.3976,57.2963,57.3976,10206.0
2019-12-27 11:25:00,62.32,62.33,62.28,62.28,7370.0,57.3884,57.3976,57.3516,57.3516,7370.0
2019-12-27 11:30:00,62.29,62.33,62.28,62.33,11081.0,57.3608,57.3976,57.3516,57.3976,11081.0
2019-12-27 11:35:00,62.33,62.39,62.33,62.36,8115.0,57.3976,57.4529,57.3976,57.4253,8115.0
2019-12-27 11:40:00,62.36,62.36,62.31,62.32,5575.0,57.4253,57.4253,57.3792,57.3884,5575.0
2019-12-27 11:45:00,62.3,62.3,62.24,62.25,4154.0,57.37,57.37,57.3147,57.324,4154.0
2019-12-27 11:50:00,62.25,62.32,62.25,62.32,10285.0,57.324,57.3884,57.324,57.3884,10285.0
2019-12-27 11:55:00,62.31,62.34,62.3,62.3,9126.0,57.3792,57.4068,57.37,57.37,9126.0
2019-12-27 12:00:00,62.3,62.33,62.24,62.24,6948.0,57.37,57.3976,57.3147,57.3147,6948.0
2019-12-27 12:05:00,62.24,62.27,62.23,62.26,14333.0,57.3147,57.3424,57.3055,57.3332,14333.0
2019-12-27 12:10:00,62.26,62.3,62.25,62.3,4978.0,57.3332,57.37,57.324,57.37,4978.0
2019-12-27 12:15:00,62.3,62.31,62.28,62.3,4283.0,57.37,57.3792,57.3516,57.37,4283.0
2019-12-27 12:20:00,62.3,62.3,62.21,62.21,4216.0,57.37,57.37,57.2871,57.2871,4216.0
2019-12-27 12:25:00,62.2,62.23,62.18,62.19,4100.0,57.2779,57.3055,57.2595,57.2687,4100.0
2019-12-27 12:30:00,62.2,62.2,62.15,62.15,4412.0,57.2779,57.2779,57.2319,57.2319,4412.0
2019-12-27 12:35:00,62.15,62.16,62.13,62.16,6757.0,57.2319,57.2411,57.2135,57.2411,6757.0
2019-12-27 12:40:00,62.16,62.18,62.16,62.17,2546.0,57.2411,57.2595,57.2411,57.2503,2546.0
2019-12-27 12:45:00,62.18,62.21,62.17,62.21,3867.0,57.2595,57.2871,57.2503,57.2871,3867.0
2019-12-27 12:50:00,62.22,62.22,62.19,62.2,3515.0,57.2963,57.2963,57.2687,57.2779,3515.0
2019-12-27 12:55:00,62.2,62.22,62.19,62.22,6640.0,57.2779,57.2963,57.2687,57.2963,6640.0
2019-12-27 13:00:00,62.23,62.26,62.21,62.26,6770.0,57.3055,57.3332,57.2871,57.3332,6770.0
2019-12-27 13:05:00,62.26,62.26,62.21,62.21,2804.0,57.3332,57.3332,57.2871,57.2871,2804.0
2019-12-27 13:10:00,62.21,62.23,62.19,62.21,6062.0,57.2871,57.3055,57.2687,57.2871,6062.0
2019-12-27 13:15:00,62.2,62.22,62.18,62.19,2436.0,57.2779,57.2963,57.2595,57.2687,2436.0
2019-12-27 13:20:00,62.19,62.2,62.17,62.19,4038.0,57.2687,57.2779,57.2503,57.2687,4038.0
2019-12-27 13:25:00,62.19,62.2,62.17,62.18,4450.0,57.2687,57.2779,57.2503,57.2595,4450.0
2019-12-27 13:30:00,62.18,62.18,62.15,62.17,6266.0,57.2595,57.2595,57.2319,57.2503,6266.0
2019-12-27 13:35:00,62.17,62.17,62.15,62.17,5085.0,57.2503,57.2503,57.2319,57.2503,5085.0
2019-12-27 13:40:00,62.15,62.15,62.13,62.14,4110.0,57.2319,57.2319,57.2135,57.2227,4110.0
2019-12-27 13:45:00,62.15,62.15,62.11,62.12,3900.0,57.2319,57.2319,57.195,57.2042,3900.0
2019-12-27 13:50:00,62.12,62.12,62.08,62.09,9473.0,57.2042,57.2042,57.1674,57.1766,9473.0
2019-12-27 13:55:00,62.08,62.09,62.06,62.08,5683.0,57.1674,57.1766,57.149,57.1674,5683.0
2019-12-27 14:00:00,62.08,62.09,62.06,62.09,7386.0,57.1674,57.1766,57.149,57.1766,7386.0
2019-12-27 14:05:00,62.1,62.1,62.07,62.07,6128.0,57.1858,57.1858,57.1582,57.1582,6128.0
2019-12-27 14:10:00,62.07,62.11,62.06,62.09,9746.0,57.1582,57.195,57.149,57.1766,9746.0
2019-12-27 14:15:00,62.09,62.09,62.05,62.05,5559.0,57.1766,57.1766,57.1398,57.1398,5559.0
2019-12-27 14:20:00,62.05,62.06,62.03,62.05,4480.0,57.1398,57.149,57.1214,57.1398,4480.0
2019-12-27 14:25:00,62.04,62.04,62.02,62.04,5550.0,57.1306,57.1306,57.1122,57.1306,5550.0
2019-12-27 14:30:00,62.04,62.07,62.02,62.07,9204.0,57.1306,57.1582,57.1122,57.1582,9204.0
2019-12-27 14:35:00,62.07,62.1,62.06,62.09,6826.0,57.1582,57.1858,57.149,57.1766,6826.0
2019-12-27 14:40:00,62.1,62.14,62.09,62.14,5947.0,57.1858,57.2227,57.1766,57.2227,5947.0
2019-12-27 14:45:00,62.13,62.15,62.12,62.15,7896.0,57.2135,57.2319,57.2042,57.2319,7896.0
2019-12-27 14:50:00,62.14,62.15,62.11,62.11,6715.0,57.2227,57.2319,57.195,57.195,6715.0
2019-12-27 14:55:00,62.12,62.12,62.09,62.1,8475.0,57.2042,57.2042,57.1766,57.1858,8475.0
2019-12-27 15:00:00,62.1,62.12,62.09,62.1,6477.0,57.1858,57.2042,57.1766,57.1858,6477.0
2019-12-27 15:05:00,62.09,62.12,62.07,62.07,7814.0,57.1766,57.2042,57.1582,57.1582,7814.0
2019-12-27 15:10:00,62.07,62.13,62.07,62.11,7594.0,57.1582,57.2135,57.1582,57.195,7594.0
2019-12-27 15:15:00,62.12,62.15,62.1,62.15,9560.0,57.2042,57.2319,57.1858,57.2319,9560.0
2019-12-27 15:20:00,62.14,62.15,62.1,62.13,8032.0,57.2227,57.2319,57.1858,57.2135,8032.0
2019-12-27 15:25:00,62.13,62.13,62.09,62.13,7510.0,57.2135,57.2135,57.1766,57.2135,7510.0
2019-12-27 15:30:00,62.13,62.15,62.11,62.13,15689.0,57.2135,57.2319,57.195,57.2135,15689.0
2019-12-27 15:35:00,62.12,62.13,62.08,62.09,12335.0,57.2042,57.2135,57.1674,57.1766,12335.0
2019-12-27 15:40:00,62.09,62.11,62.03,62.04,22235.0,57.1766,57.195,57.1214,57.1306,22235.0
2019-12-27 15:45:00,62.04,62.08,62.02,62.04,23922.0,57.1306,57.1674,57.1122,57.1306,23922.0
2019-12-27 15:50:00,62.05,62.17,62.01,62.15,49036.0,57.1398,57.2503,57.1029,57.2319,49036.0
2019-12-27 15:55:00,62.16,62.18,62.1,62.16,75924.0,57.2411,57.2595,57.1858,57.2411,75924.0
2019-12-30 09:30:00,62.16,62.23,62.02,62.02,23759.0,57.2411,57.3055,57.1122,57.1122,23759.0
2019-12-30 09:35:00,62.03,62.03,61.85,61.87,15369.0,57.1214,57.1214,56.9556,56.974,15369.0
2019-12-30 09:40:00,61.89,61.94,61.78,61.82,26117.0,56.9924,57.0385,56.8911,56.928,26117.0
2019-12-30 09:45:00,61.84,61.87,61.74,61.76,26507.0,56.9464,56.974,56.8543,56.8727,26507.0
2019-12-30 09:50:00,61.76,61.78,61.64,61.7,16501.0,56.8727,56.8911,56.7622,56.8175,16501.0
2019-12-30 09:55:00,61.7,61.74,61.65,61.69,29956.0,56.8175,56.8543,56.7714,56.8083,29956.0
2019-12-30 10:00:00,61.69,61.72,61.56,61.56,23336.0,56.8083,56.8359,56.6886,56.6886,23336.0
2019-12-30 10:05:00,61.55,61.61,61.55,61.59,10213.0,56.6793,56.7346,56.6793,56.7162,10213.0
2019-12-30 10:10:00,61.59,61.6,61.51,61.53,9345.0,56.7162,56.7254,56.6425,56.6609,9345.0
2019-12-30 10:15:00,61.52,61.54,61.44,61.44,9051.0,56.6517,56.6701,56.5781,56.5781,9051.0
2019-12-30 10:20:00,61.44,61.49,61.42,61.43,7437.0,56.5781,56.6241,56.5596,56.5688,7437.0
2019-12-30 10:25:00,61.44,61.46,61.39,61.45,13395.0,56.5781,56.5965,56.532,56.5873,13395.0
2019-12-30 10:30:00,61.44,61.46,61.4,61.43,6466.0,56.5781,56.5965,56.5412,56.5688,6466.0
2019-12-30 10:35:00,61.44,61.49,61.43,61.49,12300.0,56.5781,56.6241,56.5688,56.6241,12300.0
2019-12-30 10:40:00,61.49,61.52,61.44,61.5,16633.0,56.6241,56.6517,56.5781,56.6333,16633.0
2019-12-30 10:45:00,61.5,61.55,61.48,61.52,11688.0,56.6333,56.6793,56.6149,56.6517,11688.0
2019-12-30 10:50:00,61.52,61.59,61.49,61.59,12960.0,56.6517,56.7162,56.6241,56.7162,12960.0
2019-12-30 10:55:00,61.59,61.64,61.57,61.59,23479.0,56.7162,56.7622,56.6978,56.7162,23479.0
2019-12-30 11:00:00,61.6,61.6,61.52,61.52,16493.0,56.7254,56.7254,56.6517,56.6517,16493.0
2019-12-30 11:05:00,61.53,61.53,61.47,61.48,8157.0,56.6609,56.6609,56.6057,56.6149,8157.0
2019-12-30 11:10:00,61.49,61.55,61.42,61.54,12988.0,56.6241,56.6793,56.5596,56.6701,12988.0
2019-12-30 11:15:00,61.54,61.6,61.53,61.59,5758.0,56.6701,56.7254,56.6609,56.7162,5758.0
2019-12-30 11:20:00,61.57,61.64,61.56,61.64,9416.0,56.6978,56.7622,56.6886,56.7622,9416.0
2019-12-30 11:25:00,61.64,61.67,61.6,61.63,8050.0,56.7622,56.7899,56.7254,56.753,8050.0
2019-12-30 11:30:00,61.64,61.65,61.58,61.59,4198.0,56.7622,56.7714,56.707,56.7162,4198.0
2019-12-30 11:35:00,61.57,61.63,61.56,61.62,4514.0,56.6978,56.753,56.6886,56.7438,4514.0
2019-12-30 11:40:00,61.62,61.68,61.59,61.68,5804.0,56.7438,56.7991,56.7162,56.7991,5804.0
2019-12-30 11:45:00,61.68,61.72,61.67,61.68,7448.0,56.7991,56.8359,56.7899,56.7991,7448.0
2019-12-30 11:50:00,61.67,61.69,61.65,61.65,18532.0,56.7899,56.8083,56.7714,56.7714,18532.0
2019-12-30 11:55:00,61.64,61.68,61.63,61.65,10409.0,56.7622,56.7991,56.753,56.7714,10409.0
2019-12-30 12:00:00,61.65,61.68,61.63,61.63,7531.0,56.7714,56.7991,56.753,56.753,7531.0
2019-12-30 12:05:00,61.64,61.69,61.63,61.69,18951.0,56.7622,56.8083,56.753,56.8083,18951.0
2019-12-30 12:10:00,61.68,61.68,61.66,61.67,3329.0,56.7991,56.7991,56.7806,56.7899,3329.0
2019-12-30 12:15:00,61.67,61.73,61.66,61.73,9260.0,56.7899,56.8451,56.7806,56.8451,9260.0
2019-12-30 12:20:00,61.72,61.73,61.71,61.72,8125.0,56.8359,56.8451,56.8267,56.8359,8125.0
2019-12-30 12:25:00,61.72,61.79,61.71,61.79,15273.0,56.8359,56.9004,56.8267,56.9004,15273.0
2019-12-30 12:30:00,61.79,61.81,61.72,61.75,20728.0,56.9004,56.9188,56.8359,56.8635,20728.0
2019-12-30 12:35:00,61.74,61.78,61.72,61.77,7192.0,56.8543,56.8911,56.8359,56.8819,7192.0
2019-12-30 12:40:00,61.77,61.77,61.74,61.77,9133.0,56.8819,56.8819,56.8543,56.8819,9133.0
2019-12-30 12:45:00,61.78,61.78,61.76,61.78,5667.0,56.8911,56.8911,56.8727,56.8911,5667.0
2019-12-30 12:50:00,61.77,61.79,61.75,61.76,6423.0,56.8819,56.9004,56.8635,56.8727,6423.0
2019-12-30 12:55:00,61.76,61.78,61.7,61.71,8361.0,56.8727,56.8911,56.8175,56.8267,8361.0
2019-12-30 13:00:00,61.71,61.74,61.69,61.69,8477.0,56.8267,56.8543,56.8083,56.8083,8477.0
2019-12-30 13:05:00,61.7,61.73,61.7,61.71,7719.0,56.8175,56.8451,56.8175,56.8267,7719.0
2019-12-30 13:10:00,61.72,61.77,61.71,61.75,10304.0,56.8359,56.8819,56.8267,56.8635,10304.0
2019-12-30 13:15:00,61.76,61.77,61.71,61.72,7094.0,56.8727,56.8819,56.8267,56.8359,7094.0
2019-12-30 13:20:00,61.72,61.72,61.67,61.69,6281.0,56.8359,56.8359,56.7899,56.8083,6281.0
2019-12-30 13:25:00,61.69,61.69,61.63,61.64,5505.0,56.8083,56.8083,56.753,56.7622,5505.0
2019-12-30 13:30:00,61.64,61.7,61.63,61.7,25764.0,56.7622,56.8175,56.753,56.8175,25764.0
2019-12-30 13:35:00,61.69,61.7,61.68,61.7,8280.0,56.8083,56.8175,56.7991,56.8175,8280.0
2019-12-30 13:40:00,61.69,61.71,61.69,61.7,7158.0,56.8083,56.8267,56.8083,56.8175,7158.0
2019-12-30 13:45:00,61.69,61.7,61.66,61.67,9347.0,56.8083,56.8175,56.7806,56.7899,9347.0
2019-12-30 13:50:00,61.67,61.73,61.67,61.72,10327.0,56.7899,56.8451,56.7899,56.8359,10327.0
2019-12-30 13:55:00,61.72,61.78,61.71,61.77,9210.0,56.8359,56.8911,56.8267,56.8819,9210.0
2019-12-30 14:00:00,61.76,61.76,61.67,61.67,8125.0,56.8727,56.8727,56.7899,56.7899,8125.0
2019-12-30 14:05:00,61.67,61.69,61.65,61.65,10079.0,56.7899,56.8083,56.7714,56.7714,10079.0
2019-12-30 14:10:00,61.66,61.67,61.65,61.67,7773.0,56.7806,56.7899,56.7714,56.7899,7773.0
2019-12-30 14:15:00,61.66,61.72,61.65,61.7,29802.0,56.7806,56.8359,56.7714,56.8175,29802.0
2019-12-30 14:20:00,61.69,61.69,61.61,61.62,31054.0,56.8083,56.8083,56.7346,56.7438,31054.0
2019-12-30 14:25:00,61.62,61.66,61.62,61.65,7170.0,56.7438,56.7806,56.7438,56.7714,7170.0
2019-12-30 14:30:00,61.65,61.66,61.62,61.64,6256.0,56.7714,56.7806,56.7438,56.7622,6256.0
2019-12-30 14:35:00,61.63,61.65,61.62,61.65,6670.0,56.753,56.7714,56.7438,56.7714,6670.0
2019-12-30 14:40:00,61.65,61.67,61.63,61.64,11030.0,56.7714,56.7899,56.753,56.7622,11030.0
2019-12-30 14:45:00,61.64,61.65,61.61,61.64,8387.0,56.7622,56.7714,56.7346,56.7622,8387.0
2019-12-30 14:50:00,61.64,61.65,61.63,61.65,5011.0,56.7622,56.7714,56.753,56.7714,5011.0
2019-12-30 14:55:00,61.64,61.66,61.62,61.62,7229.0,56.7622,56.7806,56.7438,56.7438,7229.0
2019-12-30 15:00:00,61.61,61.64,61.6,61.64,10096.0,56.7346,56.7622,56.7254,56.7622,10096.0
2019-12-30 15:05:00,61.64,61.69,61.64,61.68,7290.0,56.7622,56.8083,56.7622,56.7991,7290.0
2019-12-30 15:10:00,61.68,61.68,61.66,61.66,6123.0,56.7991,56.7991,56.7806,56.7806,6123.0
2019-12-30 15:15:00,61.66,61.69,61.65,61.67,11040.0,56.7806,56.8083,56.7714,56.7899,11040.0
2019-12-30 15:20:00,61.66,61.69,61.66,61.67,6255.0,56.7806,56.8083,56.7806,56.7899,6255.0
2019-12-30 15:25:00,61.67,61.69,61.64,61.65,9491.0,56.7899,56.8083,56.7622,56.7714,9491.0
2019-12-30 15:30:00,61.65,61.67,61.61,61.64,12404.0,56.7714,56.7899,56.7346,56.7622,12404.0
2019-12-30 15:35:00,61.65,61.67,61.61,61.62,16207.0,56.7714,56.7899,56.7346,56.7438,16207.0
2019-12-30 15:40:00,61.63,61.65,61.58,61.6,10308.0,56.753,56.7714,56.707,56.7254,10308.0
2019-12-30 15:45:00,61.6,61.65,61.59,61.64,23307.0,56.7254,56.7714,56.7162,56.7622,23307.0
2019-12-30 15:50:00,61.63,61.63,61.57,61.58,46869.0,56.753,56.753,56.6978,56.707,46869.0
2019-12-30 15:55:00,61.57,61.66,61.56,61.66,104267.0,56.6978,56.7806,56.6886,56.7806,104267.0
2019-12-31 09:30:00,61.55,61.67,61.49,61.55,30826.0,56.6793,56.7899,56.6241,56.6793,30826.0
2019-12-31 09:35:00,61.57,61.69,61.5,61.54,67245.0,56.6978,56.8083,56.6333,56.6701,67245.0
2019-12-31 09:40:00,61.55,61.68,61.53,61.55,85931.0,56.6793,56.7991,56.6609,56.6793,85931.0
2019-12-31 09:45:00,61.56,61.69,61.55,61.64,19333.0,56.6886,56.8083,56.6793,56.7622,19333.0
2019-12-31 09:50:00,61.63,61.77,61.62,61.72,20271.0,56.753,56.8819,56.7438,56.8359,20271.0
2019-12-31 09:55:00,61.71,61.71,61.58,61.59,9452.0,56.8267,56.8267,56.707,56.7162,9452.0
2019-12-31 10:00:00,61.6,61.68,61.55,61.58,15647.0,56.7254,56.7991,56.6793,56.707,15647.0
2019-12-31 10:05:00,61.59,61.73,61.59,61.68,36944.0,56.7162,56.8451,56.7162,56.7991,36944.0
2019-12-31 10:10:00,61.7,61.73,61.65,61.68,5531.0,56.8175,56.8451,56.7714,56.7991,5531.0
2019-12-31 10:15:00,61.68,61.68,61.65,61.65,5837.0,56.7991,56.7991,56.7714,56.7714,5837.0
2019-12-31 10:20:00,61.64,61.65,61.59,61.59,30248.0,56.7622,56.7714,56.7162,56.7162,30248.0
2019-12-31 10:25:00,61.59,61.67,61.59,61.62,8267.0,56.7162,56.7899,56.7162,56.7438,8267.0
2019-12-31 10:30:00,61.63,61.66,61.57,61.57,9963.0,56.753,56.7806,56.6978,56.6978,9963.0
2019-12-31 10:35:00,61.58,61.61,61.56,61.59,7805.0,56.707,56.7346,56.6886,56.7162,7805.0
2019-12-31 10:40:00,61.59,61.61,61.54,61.57,22275.0,56.7162,56.7346,56.6701,56.6978,22275.0
2019-12-31 10:45:00,61.55,61.58,61.5,61.51,12622.0,56.6793,56.707,56.6333,56.6425,12622.0
2019-12-31 10:50:00,61.51,61.52,61.47,61.51,9638.0,56.6425,56.6517,56.6057,56.6425,9638.0
2019-12-31 10:55:00,61.51,61.53,61.49,61.51,12814.0,56.6425,56.6609,56.6241,56.6425,12814.0
2019-12-31 11:00:00,61.5,61.56,61.5,61.53,12666.0,56.6333,56.6886,56.6333,56.6609,12666.0
2019-12-31 11:05:00,61.54,61.55,61.52,61.54,7043.0,56.6701,56.6793,56.6517,56.6701,7043.0
2019-12-31 11:10:00,61.53,61.6,61.52,61.59,9984.0,56.6609,56.7254,56.6517,56.7162,9984.0
2019-12-31 11:15:00,61.59,61.64,61.58,61.64,6823.0,56.7162,56.7622,56.707,56.7622,6823.0
2019-12-31 11:20:00,61.64,61.65,61.61,61.64,10916.0,56.7622,56.7714,56.7346,56.7622,10916.0
2019-12-31 11:25:00,61.64,61.66,61.61,61.63,11771.0,56.7622,56.7806,56.7346,56.753,11771.0
2019-12-31 11:30:00,61.62,61.64,61.6,61.61,11191.0,56.7438,56.7622,56.7254,56.7346,11191.0
2019-12-31 11:35:00,61.62,61.63,61.57,61.58,16121.0,56.7438,56.753,56.6978,56.707,16121.0
2019-12-31 11:40:00,61.59,61.65,61.56,61.65,9687.0,56.7162,56.7714,56.6886,56.7714,9687.0
2019-12-31 11:45:00,61.65,61.75,61.64,61.71,12720.0,56.7714,56.8635,56.7622,56.8267,12720.0
2019-12-31 11:50:00,61.7,61.74,61.7,61.71,7466.0,56.8175,56.8543,56.8175,56.8267,7466.0
2019-12-31 11:55:00,61.71,61.72,61.67,61.69,12833.0,56.8267,56.8359,56.7899,56.8083,12833.0
2019-12-31 12:00:00,61.68,61.68,61.59,61.62,18179.0,56.7991,56.7991,56.7162,56.7438,18179.0
2019-12-31 12:05:00,61.62,61.64,61.59,61.62,11209.0,56.7438,56.7622,56.7162,56.7438,11209.0
2019-12-31 12:10:00,61.62,61.64,61.57,61.57,8576.0,56.7438,56.7622,56.6978,56.6978,8576.0
2019-12-31 12:15:00,61.58,61.6,61.56,61.57,6572.0,56.707,56.7254,56.6886,56.6978,6572.0
2019-12-31 12:20:00,61.57,61.61,61.56,61.59,6743.0,56.6978,56.7346,56.6886,56.7162,6743.0
2019-12-31 12:25:00,61.59,61.64,61.58,61.63,8171.0,56.7162,56.7622,56.707,56.753,8171.0
2019-12-31 12:30:00,61.63,61.67,61.62,61.65,7364.0,56.753,56.7899,56.7438,56.7714,7364.0
2019-12-31 12:35:00,61.64,61.66,61.63,61.64,6968.0,56.7622,56.7806,56.753,56.7622,6968.0
2019-12-31 12:40:00,61.65,61.68,61.63,61.66,11303.0,56.7714,56.7991,56.753,56.7806,11303.0
2019-12-31 12:45:00,61.65,61.65,61.58,61.61,8081.0,56.7714,56.7714,56.707,56.7346,8081.0
2019-12-31 12:50:00,61.61,61.61,61.58,61.6,6889.0,56.7346,56.7346,56.707,56.7254,6889.0
2019-12-31 12:55:00,61.6,61.6,61.56,61.58,6712.0,56.7254,56.7254,56.6886,56.707,6712.0
2019-12-31 13:00:00,61.58,61.65,61.58,61.65,7614.0,56.707,56.7714,56.707,56.7714,7614.0
2019-12-31 13:05:00,61.65,61.67,61.64,61.67,2610.0,56.7714,56.7899,56.7622,56.7899,2610.0
2019-12-31 13:10:00,61.67,61.72,61.66,61.69,10420.0,56.7899,56.8359,56.7806,56.8083,10420.0
2019-12-31 13:15:00,61.68,61.69,61.65,61.65,8308.0,56.7991,56.8083,56.7714,56.7714,8308.0
2019-12-31 13:20:00,61.66,61.69,61.66,61.67,6799.0,56.7806,56.8083,56.7806,56.7899,6799.0
2019-12-31 13:25:00,61.68,61.72,61.67,61.69,9763.0,56.7991,56.8359,56.7899,56.8083,9763.0
2019-12-31 13:30:00,61.7,61.72,61.68,61.72,6773.0,56.8175,56.8359,56.7991,56.8359,6773.0
2019-12-31 13:35:00,61.72,61.75,61.71,61.74,6128.0,56.8359,56.8635,56.8267,56.8543,6128.0
2019-12-31 13:40:00,61.75,61.77,61.73,61.76,7982.0,56.8635,56.8819,56.8451,56.8727,7982.0
2019-12-31 13:45:00,61.76,61.77,61.74,61.76,8159.0,56.8727,56.8819,56.8543,56.8727,8159.0
2019-12-31 13:50:00,61.75,61.77,61.74,61.76,14709.0,56.8635,56.8819,56.8543,56.8727,14709.0
2019-12-31 13:55:00,61.76,61.77,61.75,61.77,4418.0,56.8727,56.8819,56.8635,56.8819,4418.0
2019-12-31 14:00:00,61.76,61.77,61.72,61.74,10595.0,56.8727,56.8819,56.8359,56.8543,10595.0
2019-12-31 14:05:00,61.74,61.76,61.73,61.73,7700.0,56.8543,56.8727,56.8451,56.8451,7700.0
2019-12-31 14:10:00,61.74,61.76,61.71,61.72,7921.0,56.8543,56.8727,56.8267,56.8359,7921.0
2019-12-31 14:15:00,61.72,61.75,61.7,61.73,13044.0,56.8359,56.8635,56.8175,56.8451,13044.0
2019-12-31 14:20:00,61.72,61.74,61.71,61.72,8191.0,56.8359,56.8543,56.8267,56.8359,8191.0
2019-12-31 14:25:00,61.72,61.74,61.71,61.73,9488.0,56.8359,56.8543,56.8267,56.8451,9488.0
2019-12-31 14:30:00,61.73,61.76,61.72,61.76,7312.0,56.8451,56.8727,56.8359,56.8727,7312.0
2019-12-31 14:35:00,61.76,61.78,61.75,61.78,13284.0,56.8727,56.8911,56.8635,56.8911,13284.0
2019-12-31 14:40:00,61.77,61.81,61.77,61.8,11606.0,56.8819,56.9188,56.8819,56.9096,11606.0
2019-12-31 14:45:00,61.8,61.81,61.79,61.8,6927.0,56.9096,56.9188,56.9004,56.9096,6927.0
2019-12-31 14:50:00,61.79,61.8,61.74,61.74,8856.0,56.9004,56.9096,56.8543,56.8543,8856.0
2019-12-31 14:55:00,61.74,61.77,61.73,61.74,7942.0,56.8543,56.8819,56.8451,56.8543,7942.0
2019-12-31 15:00:00,61.74,61.77,61.74,61.77,16775.0,56.8543,56.8819,56.8543,56.8819,16775.0
2019-12-31 15:05:00,61.77,61.78,61.75,61.78,7691.0,56.8819,56.8911,56.8635,56.8911,7691.0
2019-12-31 15:10:00,61.78,61.85,61.77,61.85,12845.0,56.8911,56.9556,56.8819,56.9556,12845.0
2019-12-31 15:15:00,61.85,61.87,61.81,61.85,20535.0,56.9556,56.974,56.9188,56.9556,20535.0
2019-12-31 15:20:00,61.86,61.89,61.84,61.86,20960.0,56.9648,56.9924,56.9464,56.9648,20960.0
2019-12-31 15:25:00,61.86,61.89,61.85,61.89,13131.0,56.9648,56.9924,56.9556,56.9924,13131.0
2019-12-31 15:30:00,61.89,61.93,61.89,61.92,24251.0,56.9924,57.0293,56.9924,57.0201,24251.0
2019-12-31 15:35:00,61.93,61.93,61.9,61.9,16344.0,57.0293,57.0293,57.0017,57.0017,16344.0
2019-12-31 15:40:00,61.9,61.94,61.9,61.94,13339.0,57.0017,57.0385,57.0017,57.0385,13339.0
2019-12-31 15:45:00,61.94,61.98,61.92,61.97,31751.0,57.0385,57.0753,57.0201,57.0661,31751.0
2019-12-31 15:50:00,61.97,62.07,61.89,62.05,82696.0,57.0661,57.1582,56.9924,57.1398,82696.0
2019-12-31 15:55:00,62.05,62.07,61.98,62.04,141166.0,57.1398,57.1582,57.0753,57.1306,141166.0
2020-01-02 09:30:00,62.29,62.43,62.29,62.36,50272.0,57.3608,57.4897,57.3608,57.4253,50272.0
2020-01-02 09:35:00,62.37,62.41,62.28,62.31,26705.0,57.4345,57.4713,57.3516,57.3792,26705.0
2020-01-02 09:40:00,62.31,62.46,62.31,62.31,29755.0,57.3792,57.5173,57.3792,57.3792,29755.0
2020-01-02 09:45:00,62.3,62.33,62.22,62.22,15949.0,57.37,57.3976,57.2963,57.2963,15949.0
2020-01-02 09:50:00,62.22,62.26,62.16,62.17,22395.0,57.2963,57.3332,57.2411,57.2503,22395.0
2020-01-02 09:55:00,62.17,62.26,62.17,62.23,14433.0,57.2503,57.3332,57.2503,57.3055,14433.0
2020-01-02 10:00:00,62.23,62.24,62.16,62.16,11995.0,57.3055,57.3147,57.2411,57.2411,11995.0
2020-01-02 10:05:00,62.16,62.17,62.12,62.12,31577.0,57.2411,57.2503,57.2042,57.2042,31577.0
2020-01-02 10:10:00,62.11,62.14,62.01,62.02,20176.0,57.195,57.2227,57.1029,57.1122,20176.0
2020-01-02 10:15:00,62.01,62.03,61.96,62.0,62773.0,57.1029,57.1214,57.0569,57.0937,62773.0
2020-01-02 10:20:00,61.98,62.03,61.93,61.97,31068.0,57.0753,57.1214,57.0293,57.0661,31068.0
2020-01-02 10:25:00,61.95,62.01,61.94,61.98,30261.0,57.0477,57.1029,57.0385,57.0753,30261.0
2020-01-02 10:30:00,61.99,61.99,61.91,61.94,18814.0,57.0845,57.0845,57.0109,57.0385,18814.0
2020-01-02 10:35:00,61.93,61.96,61.88,61.9,8718.0,57.0293,57.0569,56.9832,57.0017,8718.0
2020-01-02 10:40:00,61.89,61.93,61.85,61.87,10440.0,56.9924,57.0293,56.9556,56.974,10440.0
2020-01-02 10:45:00,61.86,61.88,61.83,61.86,14774.0,56.9648,56.9832,56.9372,56.9648,14774.0
2020-01-02 10:50:00,61.87,61.87,61.84,61.87,17791.0,56.974,56.974,56.9464,56.974,17791.0
2020-01-02 10:55:00,61.87,61.96,61.86,61.91,18286.0,56.974,57.0569,56.9648,57.0109,18286.0
2020-01-02 11:00:00,61.9,61.95,61.89,61.94,14422.0,57.0017,57.0477,56.9924,57.0385,14422.0
2020-01-02 11:05:00,61.94,62.02,61.93,61.98,18193.0,57.0385,57.1122,57.0293,57.0753,18193.0
2020-01-02 11:10:00,61.97,62.01,61.97,61.98,7585.0,57.0661,57.1029,57.0661,57.0753,7585.0
2020-01-02 11:15:00,61.97,61.97,61.92,61.92,6523.0,57.0661,57.0661,57.0201,57.0201,6523.0
2020-01-02 11:20:00,61.93,61.97,61.93,61.94,11820.0,57.0293,57.0661,57.0293,57.0385,11820.0
2020-01-02 11:25:00,61.94,61.94,61.88,61.91,10866.0,57.0385,57.0385,56.9832,57.0109,10866.0
2020-01-02 11:30:00,61.9,61.95,61.78,61.79,41152.0,57.0017,57.0477,56.8911,56.9004,41152.0
2020-01-02 11:35:00,61.79,61.8,61.73,61.75,20436.0,56.9004,56.9096,56.8451,56.8635,20436.0
2020-01-02 11:40:00,61.75,61.76,61.72,61.74,12203.0,56.8635,56.8727,56.8359,56.8543,12203.0
2020-01-02 11:45:00,61.74,61.76,61.72,61.75,15129.0,56.8543,56.8727,56.8359,56.8635,15129.0
2020-01-02 11:50:00,61.76,61.8,61.75,61.8,7987.0,56.8727,56.9096,56.8635,56.9096,7987.0
2020-01-02 11:55:00,61.8,61.8,61.73,61.75,18548.0,56.9096,56.9096,56.8451,56.8635,18548.0
2020-01-02 12:00:00,61.75,61.8,61.74,61.8,9523.0,56.8635,56.9096,56.8543,56.9096,9523.0
2020-01-02 12:05:00,61.8,61.81,61.77,61.78,12237.0,56.9096,56.9188,56.8819,56.8911,12237.0
2020-01-02 12:10:00,61.78,61.79,61.73,61.73,12249.0,56.8911,56.9004,56.8451,56.8451,12249.0
2020-01-02 12:15:00,61.73,61.78,61.72,61.77,17478.0,56.8451,56.8911,56.8359,56.8819,17478.0
2020-01-02 12:20:00,61.77,61.83,61.77,61.83,7400.0,56.8819,56.9372,56.8819,56.9372,7400.0
2020-01-02 12:25:00,61.83,61.84,61.79,61.8,6233.0,56.9372,56.9464,56.9004,56.9096,6233.0
2020-01-02 12:30:00,61.8,61.82,61.79,61.8,11224.0,56.9096,56.928,56.9004,56.9096,11224.0
2020-01-02 12:35:00,61.8,61.83,61.8,61.82,6395.0,56.9096,56.9372,56.9096,56.928,6395.0
2020-01-02 12:40:00,61.83,61.85,61.82,61.85,7244.0,56.9372,56.9556,56.928,56.9556,7244.0
2020-01-02 12:45:00,61.85,61.85,61.82,61.83,6265.0,56.9556,56.9556,56.928,56.9372,6265.0
2020-01-02 12:50:00,61.82,61.87,61.81,61.86,6520.0,56.928,56.974,56.9188,56.9648,6520.0
2020-01-02 12:55:00,61.86,61.88,61.85,61.86,11852.0,56.9648,56.9832,56.9556,56.9648,11852.0
2020-01-02 13:00:00,61.85,61.9,61.84,61.89,26788.0,56.9556,57.0017,56.9464,56.9924,26788.0
2020-01-02 13:05:00,61.88,61.89,61.86,61.87,11843.0,56.9832,56.9924,56.9648,56.974,11843.0
2020-01-02 13:10:00,61.86,61.87,61.83,61.83,7877.0,56.9648,56.974,56.9372,56.9372,7877.0
2020-01-02 13:15:00,61.83,61.84,61.81,61.84,9113.0,56.9372,56.9464,56.9188,56.9464,9113.0
2020-01-02 13:20:00,61.84,61.89,61.83,61.86,22759.0,56.9464,56.9924,56.9372,56.9648,22759.0
2020-01-02 13:25:00,61.87,61.87,61.79,61.8,11260.0,56.974,56.974,56.9004,56.9096,11260.0
2020-01-02 13:30:00,61.8,61.84,61.8,61.83,17823.0,56.9096,56.9464,56.9096,56.9372,17823.0
2020-01-02 13:35:00,61.84,61.85,61.81,61.83,5764.0,56.9464,56.9556,56.9188,56.9372,5764.0
2020-01-02 13:40:00,61.82,61.83,61.8,61.81,13195.0,56.928,56.9372,56.9096,56.9188,13195.0
2020-01-02 13:45:00,61.82,61.85,61.81,61.83,4123.0,56.928,56.9556,56.9188,56.9372,4123.0
2020-01-02 13:50:00,61.84,61.84,61.81,61.81,6329.0,56.9464,56.9464,56.9188,56.9188,6329.0
2020-01-02 13:55:00,61.82,61.84,61.81,61.83,8528.0,56.928,56.9464,56.9188,56.9372,8528.0
2020-01-02 14:00:00,61.83,61.85,61.81,61.83,33369.0,56.9372,56.9556,56.9188,56.9372,33369.0
2020-01-02 14:05:00,61.82,61.83,61.78,61.78,10538.0,56.928,56.9372,56.8911,56.8911,10538.0
2020-01-02 14:10:00,61.79,61.8,61.77,61.8,7742.0,56.9004,56.9096,56.8819,56.9096,7742.0
2020-01-02 14:15:00,61.8,61.8,61.77,61.78,11739.0,56.9096,56.9096,56.8819,56.8911,11739.0
2020-01-02 14:20:00,61.78,61.83,61.77,61.77,55249.0,56.8911,56.9372,56.8819,56.8819,55249.0
2020-01-02 14:25:00,61.78,61.82,61.75,61.77,60128.0,56.8911,56.928,56.8635,56.8819,60128.0
2020-01-02 14:30:00,61.78,61.78,61.74,61.75,25957.0,56.8911,56.8911,56.8543,56.8635,25957.0
2020-01-02 14:35:00,61.74,61.74,61.69,61.7,11438.0,56.8543,56.8543,56.8083,56.8175,11438.0
2020-01-02 14:40:00,61.7,61.72,61.68,61.71,11763.0,56.8175,56.8359,56.7991,56.8267,11763.0
2020-01-02 14:45:00,61.71,61.72,61.69,61.71,8036.0,56.8267,56.8359,56.8083,56.8267,8036.0
2020-01-02 14:50:00,61.7,61.75,61.69,61.75,20423.0,56.8175,56.8635,56.8083,56.8635,20423.0
2020-01-02 14:55:00,61.75,61.78,61.73,61.78,11119.0,56.8635,56.8911,56.8451,56.8911,11119.0
2020-01-02 15:00:00,61.78,61.81,61.77,61.81,14999.0,56.8911,56.9188,56.8819,56.9188,14999.0
2020-01-02 15:05:00,61.81,61.81,61.76,61.77,24864.0,56.9188,56.9188,56.8727,56.8819,24864.0
2020-01-02 15:10:00,61.78,61.82,61.77,61.82,10568.0,56.8911,56.928,56.8819,56.928,10568.0
2020-01-02 15:15:00,61.82,61.85,61.81,61.85,13679.0,56.928,56.9556,56.9188,56.9556,13679.0
2020-01-02 15:20:00,61.84,61.87,61.84,61.86,7477.0,56.9464,56.974,56.9464,56.9648,7477.0
2020-01-02 15:25:00,61.86,61.87,61.83,61.86,9599.0,56.9648,56.974,56.9372,56.9648,9599.0
2020-01-02 15:30:00,61.85,61.88,61.84,61.86,24519.0,56.9556,56.9832,56.9464,56.9648,24519.0
2020-01-02 15:35:00,61.86,61.86,61.8,61.8,25263.0,56.9648,56.9648,56.9096,56.9096,25263.0
2020-01-02 15:40:00,61.81,61.83,61.79,61.83,17981.0,56.9188,56.9372,56.9004,56.9372,17981.0
2020-01-02 15:45:00,61.82,61.85,61.8,61.82,34559.0,56.928,56.9556,56.9096,56.928,34559.0
2020-01-02 15:50:00,61.82,61.91,61.82,61.89,83669.0,56.928,57.0109,56.928,56.9924,83669.0
2020-01-02 15:55:00,61.9,61.92,61.86,61.91,144119.0,57.0017,57.0201,56.9648,57.0109,144119.0
2020-01-03 09:30:00,61.11,61.51,60.93,61.45,69255.0,56.2742,56.6425,56.1084,56.5873,69255.0
2020-01-03 09:35:00,61.43,61.45,61.22,61.4,42027.0,56.5688,56.5873,56.3755,56.5412,42027.0
2020-01-03 09:40:00,61.39,61.54,61.39,61.53,20315.0,56.532,56.6701,56.532,56.6609,20315.0
2020-01-03 09:45:00,61.52,61.52,61.36,61.36,32294.0,56.6517,56.6517,56.5044,56.5044,32294.0
2020-01-03 09:50:00,61.36,61.38,61.23,61.26,25028.0,56.5044,56.5228,56.3847,56.4123,25028.0
2020-01-03 09:55:00,61.26,61.33,61.22,61.31,23765.0,56.4123,56.4768,56.3755,56.4583,23765.0
2020-01-03 10:00:00,61.28,61.29,61.16,61.29,25560.0,56.4307,56.4399,56.3202,56.4399,25560.0
2020-01-03 10:05:00,61.27,61.32,61.25,61.25,12988.0,56.4215,56.4675,56.4031,56.4031,12988.0
2020-01-03 10:10:00,61.22,61.29,61.2,61.27,16807.0,56.3755,56.4399,56.357,56.4215,16807.0
2020-01-03 10:15:00,61.27,61.32,61.16,61.16,13124.0,56.4215,56.4675,56.3202,56.3202,13124.0
2020-01-03 10:20:00,61.13,61.14,61.07,61.1,19759.0,56.2926,56.3018,56.2373,56.265,19759.0
2020-01-03 10:25:00,61.11,61.16,61.1,61.16,17767.0,56.2742,56.3202,56.265,56.3202,17767.0
2020-01-03 10:30:00,61.16,61.18,61.09,61.14,29083.0,56.3202,56.3386,56.2557,56.3018,29083.0
2020-01-03 10:35:00,61.14,61.18,61.11,61.12,24855.0,56.3018,56.3386,56.2742,56.2834,24855.0
2020-01-03 10:40:00,61.13,61.16,61.12,61.13,17063.0,56.2926,56.3202,56.2834,56.2926,17063.0
2020-01-03 10:45:00,61.13,61.14,61.05,61.05,30671.0,56.2926,56.3018,56.2189,56.2189,30671.0
2020-01-03 10:50:00,61.05,61.06,60.98,61.01,19401.0,56.2189,56.2281,56.1545,56.1821,19401.0
2020-01-03 10:55:00,61.01,61.02,60.97,61.0,20415.0,56.1821,56.1913,56.1452,56.1729,20415.0
2020-01-03 11:00:00,61.0,61.0,60.92,60.94,21026.0,56.1729,56.1729,56.0992,56.1176,21026.0
2020-01-03 11:05:00,60.94,60.97,60.93,60.94,12504.0,56.1176,56.1452,56.1084,56.1176,12504.0
2020-01-03 11:10:00,60.94,61.04,60.89,61.03,17726.0,56.1176,56.2097,56.0716,56.2005,17726.0
2020-01-03 11:15:00,61.03,61.06,61.01,61.05,10561.0,56.2005,56.2281,56.1821,56.2189,10561.0
2020-01-03 11:20:00,61.04,61.11,61.03,61.07,8685.0,56.2097,56.2742,56.2005,56.2373,8685.0
2020-01-03 11:25:00,61.07,61.13,61.07,61.09,8049.0,56.2373,56.2926,56.2373,56.2557,8049.0
2020-01-03 11:30:00,61.1,61.13,61.09,61.1,39935.0,56.265,56.2926,56.2557,56.265,39935.0
2020-01-03 11:35:00,61.11,61.15,61.1,61.14,13883.0,56.2742,56.311,56.265,56.3018,13883.0
2020-01-03 11:40:00,61.14,61.14,61.08,61.11,10681.0,56.3018,56.3018,56.2465,56.2742,10681.0
2020-01-03 11:45:00,61.11,61.11,61.03,61.04,10623.0,56.2742,56.2742,56.2005,56.2097,10623.0
2020-01-03 11:50:00,61.04,61.12,61.03,61.12,26314.0,56.2097,56.2834,56.2005,56.2834,26314.0
2020-01-03 11:55:00,61.12,61.19,61.12,61.17,20547.0,56.2834,56.3478,56.2834,56.3294,20547.0
2020-01-03 12:00:00,61.17,61.25,61.15,61.22,27482.0,56.3294,56.4031,56.311,56.3755,27482.0
2020-01-03 12:05:00,61.22,61.26,61.19,61.22,20480.0,56.3755,56.4123,56.3478,56.3755,20480.0
2020-01-03 12:10:00,61.22,61.23,61.17,61.18,14124.0,56.3755,56.3847,56.3294,56.3386,14124.0
2020-01-03 12:15:00,61.18,61.2,61.17,61.18,13512.0,56.3386,56.357,56.3294,56.3386,13512.0
2020-01-03 12:20:00,61.19,61.2,61.16,61.2,10269.0,56.3478,56.357,56.3202,56.357,10269.0
2020-01-03 12:25:00,61.19,61.23,61.18,61.2,7204.0,56.3478,56.3847,56.3386,56.357,7204.0
2020-01-03 12:30:00,61.2,61.25,61.18,61.25,11688.0,56.357,56.4031,56.3386,56.4031,11688.0
2020-01-03 12:35:00,61.24,61.27,61.24,61.25,9228.0,56.3939,56.4215,56.3939,56.4031,9228.0
2020-01-03 12:40:00,61.25,61.29,61.25,61.29,6863.0,56.4031,56.4399,56.4031,56.4399,6863.0
2020-01-03 12:45:00,61.3,61.3,61.25,61.26,15265.0,56.4491,56.4491,56.4031,56.4123,15265.0
2020-01-03 12:50:00,61.26,61.29,61.24,61.25,8736.0,56.4123,56.4399,56.3939,56.4031,8736.0
2020-01-03 12:55:00,61.24,61.25,61.19,61.22,8376.0,56.3939,56.4031,56.3478,56.3755,8376.0
2020-01-03 13:00:00,61.22,61.28,61.21,61.27,8100.0,56.3755,56.4307,56.3663,56.4215,8100.0
2020-01-03 13:05:00,61.27,61.3,61.27,61.29,11228.0,56.4215,56.4491,56.4215,56.4399,11228.0
2020-01-03 13:10:00,61.29,61.31,61.27,61.29,7325.0,56.4399,56.4583,56.4215,56.4399,7325.0
2020-01-03 13:15:00,61.28,61.28,61.23,61.23,7494.0,56.4307,56.4307,56.3847,56.3847,7494.0
2020-01-03 13:20:00,61.23,61.3,61.22,61.29,8343.0,56.3847,56.4491,56.3755,56.4399,8343.0
2020-01-03 13:25:00,61.3,61.35,61.3,61.34,10946.0,56.4491,56.4952,56.4491,56.486,10946.0
2020-01-03 13:30:00,61.34,61.37,61.3,61.3,12126.0,56.486,56.5136,56.4491,56.4491,12126.0
2020-01-03 13:35:00,61.3,61.31,61.14,61.24,18742.0,56.4491,56.4583,56.3018,56.3939,18742.0
2020-01-03 13:40:00,61.24,61.3,61.2,61.22,53664.0,56.3939,56.4491,56.357,56.3755,53664.0
2020-01-03 13:45:00,61.22,61.24,61.18,61.2,21684.0,56.3755,56.3939,56.3386,56.357,21684.0
2020-01-03 13:50:00,61.21,61.23,61.16,61.19,28706.0,56.3663,56.3847,56.3202,56.3478,28706.0
2020-01-03 13:55:00,61.19,61.21,61.16,61.2,13049.0,56.3478,56.3663,56.3202,56.357,13049.0
2020-01-03 14:00:00,61.21,61.24,61.15,61.15,8904.0,56.3663,56.3939,56.311,56.311,8904.0
2020-01-03 14:05:00,61.17,61.17,61.12,61.12,14975.0,56.3294,56.3294,56.2834,56.2834,14975.0
2020-01-03 14:10:00,61.11,61.15,61.09,61.1,9911.0,56.2742,56.311,56.2557,56.265,9911.0
2020-01-03 14:15:00,61.09,61.13,61.07,61.12,9017.0,56.2557,56.2926,56.2373,56.2834,9017.0
2020-01-03 14:20:00,61.13,61.13,61.09,61.11,11011.0,56.2926,56.2926,56.2557,56.2742,11011.0
2020-01-03 14:25:00,61.12,61.12,61.07,61.09,8886.0,56.2834,56.2834,56.2373,56.2557,8886.0
2020-01-03 14:30:00,61.08,61.1,61.06,61.09,11017.0,56.2465,56.265,56.2281,56.2557,11017.0
2020-01-03 14:35:00,61.09,61.12,61.08,61.11,11979.0,56.2557,56.2834,56.2465,56.2742,11979.0
2020-01-03 14:40:00,61.12,61.12,61.09,61.11,12994.0,56.2834,56.2834,56.2557,56.2742,12994.0
2020-01-03 14:45:00,61.11,61.11,61.07,61.09,25418.0,56.2742,56.2742,56.2373,56.2557,25418.0
2020-01-03 14:50:00,61.09,61.1,61.07,61.1,28241.0,56.2557,56.265,56.2373,56.265,28241.0
2020-01-03 14:55:00,61.1,61.14,61.09,61.12,26690.0,56.265,56.3018,56.2557,56.2834,26690.0
2020-01-03 15:00:00,61.12,61.32,61.1,61.3,92416.0,56.2834,56.4675,56.265,56.4491,92416.0
2020-01-03 15:05:00,61.3,61.35,61.29,61.35,24901.0,56.4491,56.4952,56.4399,56.4952,24901.0
2020-01-03 15:10:00,61.34,61.36,61.29,61.36,27301.0,56.486,56.5044,56.4399,56.5044,27301.0
2020-01-03 15:15:00,61.36,61.38,61.32,61.36,21601.0,56.5044,56.5228,56.4675,56.5044,21601.0
2020-01-03 15:20:00,61.36,61.4,61.3,61.32,26283.0,56.5044,56.5412,56.4491,56.4675,26283.0
2020-01-03 15:25:00,61.33,61.36,61.29,61.3,43695.0,56.4768,56.5044,56.4399,56.4491,43695.0
2020-01-03 15:30:00,61.3,61.31,61.23,61.26,30282.0,56.4491,56.4583,56.3847,56.4123,30282.0
2020-01-03 15:35:00,61.26,61.3,61.25,61.26,22470.0,56.4123,56.4491,56.4031,56.4123,22470.0
2020-01-03 15:40:00,61.26,61.3,61.25,61.28,72221.0,56.4123,56.4491,56.4031,56.4307,72221.0
2020-01-03 15:45:00,61.27,61.33,61.26,61.32,32358.0,56.4215,56.4768,56.4123,56.4675,32358.0
2020-01-03 15:50:00,61.32,61.47,61.31,61.41,67158.0,56.4675,56.6057,56.4583,56.5504,67158.0
2020-01-03 15:55:00,61.41,61.43,61.32,61.32,159726.0,56.5504,56.5688,56.4675,56.4675,159726.0
2020-01-06 09:30:00,61.04,61.3,60.9,60.92,62865.0,56.2097,56.4491,56.0808,56.0992,62865.0
2020-01-06 09:35:00,60.91,60.94,60.75,60.76,53231.0,56.09,56.1176,55.9427,55.9519,53231.0
2020-01-06 09:40:00,60.74,60.75,60.46,60.5,57928.0,55.9334,55.9427,55.6756,55.7124,57928.0
2020-01-06 09:45:00,60.52,60.53,60.35,60.48,63787.0,55.7309,55.7401,55.5743,55.694,63787.0
2020-01-06 09:50:00,60.49,60.57,60.47,60.47,22196.0,55.7032,55.7769,55.6848,55.6848,22196.0
2020-01-06 09:55:00,60.47,60.53,60.42,60.52,25561.0,55.6848,55.7401,55.6388,55.7309,25561.0
2020-01-06 10:00:00,60.52,60.61,60.48,60.59,51857.0,55.7309,55.8137,55.694,55.7953,51857.0
2020-01-06 10:05:00,60.6,60.8,60.56,60.8,28485.0,55.8045,55.9887,55.7677,55.9887,28485.0
2020-01-06 10:10:00,60.8,60.9,60.8,60.87,21838.0,55.9887,56.0808,55.9887,56.0532,21838.0
2020-01-06 10:15:00,60.89,60.92,60.84,60.9,36448.0,56.0716,56.0992,56.0255,56.0808,36448.0
2020-01-06 10:20:00,60.9,60.94,60.88,60.94,36543.0,56.0808,56.1176,56.0624,56.1176,36543.0
2020-01-06 10:25:00,60.97,61.07,60.92,61.07,28402.0,56.1452,56.2373,56.0992,56.2373,28402.0
2020-01-06 10:30:00,61.06,61.13,61.04,61.11,53551.0,56.2281,56.2926,56.2097,56.2742,53551.0
2020-01-06 10:35:00,61.11,61.14,61.08,61.09,13964.0,56.2742,56.3018,56.2465,56.2557,13964.0
2020-01-06 10:40:00,61.09,61.17,61.06,61.15,27192.0,56.2557,56.3294,56.2281,56.311,27192.0
2020-01-06 10:45:00,61.15,61.16,61.09,61.1,26838.0,56.311,56.3202,56.2557,56.265,26838.0
2020-01-06 10:50:00,61.12,61.12,60.98,61.0,11225.0,56.2834,56.2834,56.1545,56.1729,11225.0
2020-01-06 10:55:00,61.0,61.02,60.95,60.98,15338.0,56.1729,56.1913,56.1268,56.1545,15338.0
2020-01-06 11:00:00,61.0,61.0,60.85,60.88,21520.0,56.1729,56.1729,56.0347,56.0624,21520.0
2020-01-06 11:05:00,60.88,60.88,60.81,60.84,14891.0,56.0624,56.0624,55.9979,56.0255,14891.0
2020-01-06 11:10:00,60.84,60.88,60.81,60.85,48004.0,56.0255,56.0624,55.9979,56.0347,48004.0
2020-01-06 11:15:00,60.85,60.85,60.73,60.73,35496.0,56.0347,56.0347,55.9242,55.9242,35496.0
2020-01-06 11:20:00,60.73,60.74,60.68,60.71,18902.0,55.9242,55.9334,55.8782,55.9058,18902.0
2020-01-06 11:25:00,60.71,60.71,60.65,60.66,15061.0,55.9058,55.9058,55.8506,55.8598,15061.0
2020-01-06 11:30:00,60.67,60.71,60.66,60.66,15875.0,55.869,55.9058,55.8598,55.8598,15875.0
2020-01-06 11:35:00,60.66,60.69,60.64,60.65,22570.0,55.8598,55.8874,55.8414,55.8506,22570.0
2020-01-06 11:40:00,60.65,60.67,60.61,60.65,19292.0,55.8506,55.869,55.8137,55.8506,19292.0
2020-01-06 11:45:00,60.65,60.68,60.62,60.63,28108.0,55.8506,55.8782,55.8229,55.8322,28108.0
2020-01-06 11:50:00,60.63,60.64,60.59,60.61,40852.0,55.8322,55.8414,55.7953,55.8137,40852.0
2020-01-06 11:55:00,60.6,60.62,60.56,60.58,19608.0,55.8045,55.8229,55.7677,55.7861,19608.0
2020-01-06 12:00:00,60.58,60.68,60.55,60.68,30950.0,55.7861,55.8782,55.7585,55.8782,30950.0
2020-01-06 12:05:00,60.68,60.72,60.67,60.71,11287.0,55.8782,55.915,55.869,55.9058,11287.0
2020-01-06 12:10:00,60.71,60.74,60.7,60.71,25812.0,55.9058,55.9334,55.8966,55.9058,25812.0
2020-01-06 12:15:00,60.71,60.74,60.69,60.7,28610.0,55.9058,55.9334,55.8874,55.8966,28610.0
2020-01-06 12:20:00,60.71,60.75,60.69,60.7,40196.0,55.9058,55.9427,55.8874,55.8966,40196.0
2020-01-06 12:25:00,60.7,60.71,60.69,60.71,38193.0,55.8966,55.9058,55.8874,55.9058,38193.0
2020-01-06 12:30:00,60.7,60.72,60.69,60.72,47231.0,55.8966,55.915,55.8874,55.915,47231.0
2020-01-06 12:35:00,60.73,60.74,60.72,60.73,18492.0,55.9242,55.9334,55.915,55.9242,18492.0
2020-01-06 12:40:00,60.73,60.75,60.72,60.72,11124.0,55.9242,55.9427,55.915,55.915,11124.0
2020-01-06 12:45:00,60.73,60.75,60.69,60.7,13845.0,55.9242,55.9427,55.8874,55.8966,13845.0
2020-01-06 12:50:00,60.71,60.74,60.69,60.73,31067.0,55.9058,55.9334,55.8874,55.9242,31067.0
2020-01-06 12:55:00,60.73,60.74,60.71,60.73,10326.0,55.9242,55.9334,55.9058,55.9242,10326.0
2020-01-06 13:00:00,60.73,60.74,60.67,60.69,19783.0,55.9242,55.9334,55.869,55.8874,19783.0
2020-01-06 13:05:00,60.68,60.69,60.65,60.66,25446.0,55.8782,55.8874,55.8506,55.8598,25446.0
2020-01-06 13:10:00,60.66,60.66,60.58,60.59,45915.0,55.8598,55.8598,55.7861,55.7953,45915.0
2020-01-06 13:15:00,60.59,60.6,60.49,60.49,56914.0,55.7953,55.8045,55.7032,55.7032,56914.0
2020-01-06 13:20:00,60.5,60.51,60.47,60.49,15974.0,55.7124,55.7216,55.6848,55.7032,15974.0
2020-01-06 13:25:00,60.49,60.5,60.48,60.48,10509.0,55.7032,55.7124,55.694,55.694,10509.0
2020-01-06 13:30:00,60.48,60.49,60.44,60.48,19415.0,55.694,55.7032,55.6572,55.694,19415.0
2020-01-06 13:35:00,60.49,60.51,60.48,60.5,29586.0,55.7032,55.7216,55.694,55.7124,29586.0
2020-01-06 13:40:00,60.5,60.51,60.48,60.5,23554.0,55.7124,55.7216,55.694,55.7124,23554.0
2020-01-06 13:45:00,60.5,60.51,60.49,60.5,26097.0,55.7124,55.7216,55.7032,55.7124,26097.0
2020-01-06 13:50:00,60.49,60.51,60.46,60.48,9872.0,55.7032,55.7216,55.6756,55.694,9872.0
2020-01-06 13:55:00,60.48,60.5,60.47,60.49,17855.0,55.694,55.7124,55.6848,55.7032,17855.0
2020-01-06 14:00:00,60.49,60.51,60.47,60.51,20633.0,55.7032,55.7216,55.6848,55.7216,20633.0
2020-01-06 14:05:00,60.51,60.56,60.49,60.55,21317.0,55.7216,55.7677,55.7032,55.7585,21317.0
2020-01-06 14:10:00,60.55,60.7,60.55,60.68,20282.0,55.7585,55.8966,55.7585,55.8782,20282.0
2020-01-06 14:15:00,60.67,60.74,60.66,60.73,17177.0,55.869,55.9334,55.8598,55.9242,17177.0
2020-01-06 14:20:00,60.73,60.74,60.69,60.7,21150.0,55.9242,55.9334,55.8874,55.8966,21150.0
2020-01-06 14:25:00,60.7,60.72,60.68,60.7,22993.0,55.8966,55.915,55.8782,55.8966,22993.0
2020-01-06 14:30:00,60.7,60.71,60.66,60.7,19372.0,55.8966,55.9058,55.8598,55.8966,19372.0
2020-01-06 14:35:00,60.7,60.7,60.63,60.64,15233.0,55.8966,55.8966,55.8322,55.8414,15233.0
2020-01-06 14:40:00,60.65,60.65,60.61,60.62,27910.0,55.8506,55.8506,55.8137,55.8229,27910.0
2020-01-06 14:45:00,60.61,60.62,60.58,60.6,16399.0,55.8137,55.8229,55.7861,55.8045,16399.0
2020-01-06 14:50:00,60.6,60.66,60.6,60.65,8998.0,55.8045,55.8598,55.8045,55.8506,8998.0
2020-01-06 14:55:00,60.64,60.69,60.63,60.67,15543.0,55.8414,55.8874,55.8322,55.869,15543.0
2020-01-06 15:00:00,60.66,60.67,60.63,60.64,33178.0,55.8598,55.869,55.8322,55.8414,33178.0
2020-01-06 15:05:00,60.65,60.66,60.64,60.66,13659.0,55.8506,55.8598,55.8414,55.8598,13659.0
2020-01-06 15:10:00,60.66,60.73,60.65,60.71,35900.0,55.8598,55.9242,55.8506,55.9058,35900.0
2020-01-06 15:15:00,60.71,60.73,60.67,60.67,21611.0,55.9058,55.9242,55.869,55.869,21611.0
2020-01-06 15:20:00,60.67,60.74,60.67,60.72,17050.0,55.869,55.9334,55.869,55.915,17050.0
2020-01-06 15:25:00,60.71,60.73,60.67,60.7,25365.0,55.9058,55.9242,55.869,55.8966,25365.0
2020-01-06 15:30:00,60.7,60.71,60.62,60.63,26903.0,55.8966,55.9058,55.8229,55.8322,26903.0
2020-01-06 15:35:00,60.63,60.7,60.63,60.68,30360.0,55.8322,55.8966,55.8322,55.8782,30360.0
2020-01-06 15:40:00,60.68,60.69,60.63,60.65,28144.0,55.8782,55.8874,55.8322,55.8506,28144.0
2020-01-06 15:45:00,60.65,60.72,60.64,60.7,37819.0,55.8506,55.915,55.8414,55.8966,37819.0
2020-01-06 15:50:00,60.71,60.72,60.68,60.69,49956.0,55.9058,55.915,55.8782,55.8874,49956.0
2020-01-06 15:55:00,60.7,60.77,60.67,60.74,86224.0,55.8966,55.9611,55.869,55.9334,86224.0
2020-01-07 09:30:00,60.67,60.7,60.26,60.41,57133.0,55.869,55.8966,55.4914,55.6296,57133.0
2020-01-07 09:35:00,60.4,60.5,60.36,60.37,96173.0,55.6204,55.7124,55.5835,55.5927,96173.0
2020-01-07 09:40:00,60.35,60.38,60.27,60.28,14956.0,55.5743,55.6019,55.5006,55.5098,14956.0
2020-01-07 09:45:00,60.26,60.28,60.17,60.25,12604.0,55.4914,55.5098,55.4086,55.4822,12604.0
2020-01-07 09:50:00,60.25,60.27,60.2,60.24,23672.0,55.4822,55.5006,55.4362,55.473,23672.0
2020-01-07 09:55:00,60.23,60.68,60.22,60.61,22600.0,55.4638,55.8782,55.4546,55.8137,22600.0
2020-01-07 10:00:00,60.5,60.53,60.44,60.44,14592.0,55.7124,55.7401,55.6572,55.6572,14592.0
2020-01-07 10:05:00,60.45,60.53,60.44,60.47,15095.0,55.6664,55.7401,55.6572,55.6848,15095.0
2020-01-07 10:10:00,60.47,60.51,60.43,60.51,8918.0,55.6848,55.7216,55.648,55.7216,8918.0
2020-01-07 10:15:00,60.5,60.55,60.42,60.43,18745.0,55.7124,55.7585,55.6388,55.648,18745.0
2020-01-07 10:20:00,60.43,60.45,60.38,60.41,20575.0,55.648,55.6664,55.6019,55.6296,20575.0
2020-01-07 10:25:00,60.41,60.47,60.38,60.47,17279.0,55.6296,55.6848,55.6019,55.6848,17279.0
2020-01-07 10:30:00,60.47,60.5,60.34,60.39,35198.0,55.6848,55.7124,55.5651,55.6111,35198.0
2020-01-07 10:35:00,60.41,60.41,60.36,60.37,7330.0,55.6296,55.6296,55.5835,55.5927,7330.0
2020-01-07 10:40:00,60.37,60.41,60.37,60.39,12971.0,55.5927,55.6296,55.5927,55.6111,12971.0
2020-01-07 10:45:00,60.39,60.43,60.38,60.4,49093.0,55.6111,55.648,55.6019,55.6204,49093.0
2020-01-07 10:50:00,60.41,60.42,60.33,60.34,25308.0,55.6296,55.6388,55.5559,55.5651,25308.0
2020-01-07 10:55:00,60.34,60.47,60.33,60.45,8801.0,55.5651,55.6848,55.5559,55.6664,8801.0
2020-01-07 11:00:00,60.44,60.48,60.42,60.46,55173.0,55.6572,55.694,55.6388,55.6756,55173.0
2020-01-07 11:05:00,60.47,60.49,60.43,60.45,24879.0,55.6848,55.7032,55.648,55.6664,24879.0
2020-01-07 11:10:00,60.45,60.45,60.39,60.39,18988.0,55.6664,55.6664,55.6111,55.6111,18988.0
2020-01-07 11:15:00,60.4,60.43,60.39,60.42,7547.0,55.6204,55.648,55.6111,55.6388,7547.0
2020-01-07 11:20:00,60.41,60.41,60.36,60.37,13024.0,55.6296,55.6296,55.5835,55.5927,13024.0
2020-01-07 11:25:00,60.37,60.38,60.25,60.25,12285.0,55.5927,55.6019,55.4822,55.4822,12285.0
2020-01-07 11:30:00,60.26,60.3,60.16,60.17,79995.0,55.4914,55.5283,55.3993,55.4086,79995.0
2020-01-07 11:35:00,60.17,60.2,60.08,60.1,33064.0,55.4086,55.4362,55.3257,55.3441,33064.0
2020-01-07 11:40:00,60.1,60.12,60.09,60.11,9801.0,55.3441,55.3625,55.3349,55.3533,9801.0
2020-01-07 11:45:00,60.1,60.16,60.09,60.11,18778.0,55.3441,55.3993,55.3349,55.3533,18778.0
2020-01-07 11:50:00,60.11,60.17,60.09,60.11,17978.0,55.3533,55.4086,55.3349,55.3533,17978.0
2020-01-07 11:55:00,60.1,60.16,60.09,60.16,11388.0,55.3441,55.3993,55.3349,55.3993,11388.0
2020-01-07 12:00:00,60.16,60.18,60.13,60.14,25479.0,55.3993,55.4178,55.3717,55.3809,25479.0
2020-01-07 12:05:00,60.15,60.2,60.15,60.2,13521.0,55.3901,55.4362,55.3901,55.4362,13521.0
2020-01-07 12:10:00,60.2,60.2,60.16,60.19,11862.0,55.4362,55.4362,55.3993,55.427,11862.0
2020-01-07 12:15:00,60.19,60.21,60.18,60.2,9036.0,55.427,55.4454,55.4178,55.4362,9036.0
2020-01-07 12:20:00,60.2,60.21,60.18,60.2,6359.0,55.4362,55.4454,55.4178,55.4362,6359.0
2020-01-07 12:25:00,60.2,60.2,60.18,60.18,9238.0,55.4362,55.4362,55.4178,55.4178,9238.0
2020-01-07 12:30:00,60.17,60.17,60.13,60.14,14449.0,55.4086,55.4086,55.3717,55.3809,14449.0
2020-01-07 12:35:00,60.14,60.15,60.11,60.12,7508.0,55.3809,55.3901,55.3533,55.3625,7508.0
2020-01-07 12:40:00,60.11,60.15,60.09,60.13,22504.0,55.3533,55.3901,55.3349,55.3717,22504.0
2020-01-07 12:45:00,60.12,60.12,60.03,60.05,40105.0,55.3625,55.3625,55.2796,55.298,40105.0
2020-01-07 12:50:00,60.05,60.14,60.04,60.12,19573.0,55.298,55.3809,55.2888,55.3625,19573.0
2020-01-07 12:55:00,60.12,60.14,60.11,60.12,9857.0,55.3625,55.3809,55.3533,55.3625,9857.0
2020-01-07 13:00:00,60.11,60.17,60.09,60.17,42506.0,55.3533,55.4086,55.3349,55.4086,42506.0
2020-01-07 13:05:00,60.16,60.18,60.15,60.18,5493.0,55.3993,55.4178,55.3901,55.4178,5493.0
2020-01-07 13:10:00,60.18,60.19,60.15,60.15,9243.0,55.4178,55.427,55.3901,55.3901,9243.0
2020-01-07 13:15:00,60.15,60.15,60.12,60.13,6237.0,55.3901,55.3901,55.3625,55.3717,6237.0
2020-01-07 13:20:00,60.13,60.13,60.1,60.1,8692.0,55.3717,55.3717,55.3441,55.3441,8692.0
2020-01-07 13:25:00,60.1,60.1,60.08,60.09,8775.0,55.3441,55.3441,55.3257,55.3349,8775.0
2020-01-07 13:30:00,60.09,60.1,60.06,60.1,7744.0,55.3349,55.3441,55.3073,55.3441,7744.0
2020-01-07 13:35:00,60.1,60.1,60.04,60.05,11846.0,55.3441,55.3441,55.2888,55.298,11846.0
2020-01-07 13:40:00,60.04,60.05,60.02,60.03,11773.0,55.2888,55.298,55.2704,55.2796,11773.0
2020-01-07 13:45:00,60.03,60.04,59.98,60.03,28047.0,55.2796,55.2888,55.2336,55.2796,28047.0
2020-01-07 13:50:00,60.04,60.07,60.02,60.05,6986.0,55.2888,55.3165,55.2704,55.298,6986.0
2020-01-07 13:55:00,60.05,60.08,60.05,60.07,9959.0,55.298,55.3257,55.298,55.3165,9959.0
2020-01-07 14:00:00,60.06,60.07,60.02,60.07,12816.0,55.3073,55.3165,55.2704,55.3165,12816.0
2020-01-07 14:05:00,60.06,60.07,60.03,60.07,18169.0,55.3073,55.3165,55.2796,55.3165,18169.0
2020-01-07 14:10:00,60.07,60.07,60.03,60.05,16476.0,55.3165,55.3165,55.2796,55.298,16476.0
2020-01-07 14:15:00,60.05,60.08,60.04,60.06,15197.0,55.298,55.3257,55.2888,55.3073,15197.0
2020-01-07 14:20:00,60.07,60.08,60.05,60.07,9709.0,55.3165,55.3257,55.298,55.3165,9709.0
2020-01-07 14:25:00,60.06,60.09,60.05,60.05,10587.0,55.3073,55.3349,55.298,55.298,10587.0
2020-01-07 14:30:00,60.06,60.15,60.06,60.14,19646.0,55.3073,55.3901,55.3073,55.3809,19646.0
2020-01-07 14:35:00,60.14,60.16,60.1,60.12,11567.0,55.3809,55.3993,55.3441,55.3625,11567.0
2020-01-07 14:40:00,60.11,60.17,60.09,60.17,26761.0,55.3533,55.4086,55.3349,55.4086,26761.0
2020-01-07 14:45:00,60.18,60.24,60.11,60.12,150452.0,55.4178,55.473,55.3533,55.3625,150452.0
2020-01-07 14:50:00,60.11,60.21,60.11,60.21,10249.0,55.3533,55.4454,55.3533,55.4454,10249.0
2020-01-07 14:55:00,60.21,60.28,60.18,60.28,31142.0,55.4454,55.5098,55.4178,55.5098,31142.0
2020-01-07 15:00:00,60.29,60.32,60.27,60.3,17302.0,55.5191,55.5467,55.5006,55.5283,17302.0
2020-01-07 15:05:00,60.3,60.34,60.28,60.34,8302.0,55.5283,55.5651,55.5098,55.5651,8302.0
2020-01-07 15:10:00,60.34,60.35,60.3,60.33,11111.0,55.5651,55.5743,55.5283,55.5559,11111.0
2020-01-07 15:15:00,60.33,60.35,60.3,60.34,12563.0,55.5559,55.5743,55.5283,55.5651,12563.0
2020-01-07 15:20:00,60.34,60.35,60.31,60.32,9931.0,55.5651,55.5743,55.5375,55.5467,9931.0
2020-01-07 15:25:00,60.32,60.35,60.3,60.33,13225.0,55.5467,55.5743,55.5283,55.5559,13225.0
2020-01-07 15:30:00,60.33,60.35,60.3,60.32,22230.0,55.5559,55.5743,55.5283,55.5467,22230.0
2020-01-07 15:35:00,60.32,60.32,60.25,60.26,14037.0,55.5467,55.5467,55.4822,55.4914,14037.0
2020-01-07 15:40:00,60.26,60.3,60.25,60.3,18254.0,55.4914,55.5283,55.4822,55.5283,18254.0
2020-01-07 15:45:00,60.29,60.39,60.29,60.39,40249.0,55.5191,55.6111,55.5191,55.6111,40249.0
2020-01-07 15:50:00,60.38,60.39,60.31,60.37,91865.0,55.6019,55.6111,55.5375,55.5927,91865.0
2020-01-07 15:55:00,60.37,60.38,60.31,60.33,114466.0,55.5927,55.6019,55.5375,55.5559,114466.0
2020-01-08 09:30:00,60.4,60.48,60.28,60.38,32358.0,55.6204,55.694,55.5098,55.6019,32358.0
2020-01-08 09:35:00,60.38,60.41,60.22,60.39,15689.0,55.6019,55.6296,55.4546,55.6111,15689.0
2020-01-08 09:40:00,60.45,60.47,60.36,60.41,8062.0,55.6664,55.6848,55.5835,55.6296,8062.0
2020-01-08 09:45:00,60.43,60.49,60.42,60.44,8105.0,55.648,55.7032,55.6388,55.6572,8105.0
2020-01-08 09:50:00,60.44,60.53,60.36,60.49,23120.0,55.6572,55.7401,55.5835,55.7032,23120.0
2020-01-08 09:55:00,60.51,60.58,60.5,60.5,13767.0,55.7216,55.7861,55.7124,55.7124,13767.0
2020-01-08 10:00:00,60.51,60.58,60.51,60.58,6206.0,55.7216,55.7861,55.7216,55.7861,6206.0
2020-01-08 10:05:00,60.58,60.58,60.46,60.46,13112.0,55.7861,55.7861,55.6756,55.6756,13112.0
2020-01-08 10:10:00,60.47,60.56,60.45,60.55,13068.0,55.6848,55.7677,55.6664,55.7585,13068.0
2020-01-08 10:15:00,60.54,60.56,60.48,60.5,6620.0,55.7493,55.7677,55.694,55.7124,6620.0
2020-01-08 10:20:00,60.51,60.52,60.47,60.5,10968.0,55.7216,55.7309,55.6848,55.7124,10968.0
2020-01-08 10:25:00,60.49,60.52,60.49,60.49,9107.0,55.7032,55.7309,55.7032,55.7032,9107.0
2020-01-08 10:30:00,60.49,60.55,60.46,60.5,6881.0,55.7032,55.7585,55.6756,55.7124,6881.0
2020-01-08 10:35:00,60.5,60.55,60.49,60.54,19270.0,55.7124,55.7585,55.7032,55.7493,19270.0
2020-01-08 10:40:00,60.54,60.55,60.44,60.44,14884.0,55.7493,55.7585,55.6572,55.6572,14884.0
2020-01-08 10:45:00,60.44,60.46,60.38,60.41,16342.0,55.6572,55.6756,55.6019,55.6296,16342.0
2020-01-08 10:50:00,60.41,60.48,60.4,60.48,7337.0,55.6296,55.694,55.6204,55.694,7337.0
2020-01-08 10:55:00,60.48,60.49,60.45,60.46,6640.0,55.694,55.7032,55.6664,55.6756,6640.0
2020-01-08 11:00:00,60.47,60.47,60.39,60.41,9065.0,55.6848,55.6848,55.6111,55.6296,9065.0
2020-01-08 11:05:00,60.41,60.51,60.41,60.51,17036.0,55.6296,55.7216,55.6296,55.7216,17036.0
2020-01-08 11:10:00,60.51,60.58,60.5,60.53,21777.0,55.7216,55.7861,55.7124,55.7401,21777.0
2020-01-08 11:15:00,60.54,60.55,60.47,60.48,8814.0,55.7493,55.7585,55.6848,55.694,8814.0
2020-01-08 11:20:00,60.48,60.52,60.46,60.52,10403.0,55.694,55.7309,55.6756,55.7309,10403.0
2020-01-08 11:25:00,60.51,60.66,60.43,60.63,38879.0,55.7216,55.8598,55.648,55.8322,38879.0
2020-01-08 11:30:00,60.63,60.65,60.53,60.62,20007.0,55.8322,55.8506,55.7401,55.8229,20007.0
2020-01-08 11:35:00,60.63,60.77,60.6,60.71,46315.0,55.8322,55.9611,55.8045,55.9058,46315.0
2020-01-08 11:40:00,60.73,60.8,60.73,60.77,26366.0,55.9242,55.9887,55.9242,55.9611,26366.0
2020-01-08 11:45:00,60.76,60.82,60.74,60.82,16911.0,55.9519,56.0071,55.9334,56.0071,16911.0
2020-01-08 11:50:00,60.83,60.83,60.79,60.8,16149.0,56.0163,56.0163,55.9795,55.9887,16149.0
2020-01-08 11:55:00,60.8,60.8,60.73,60.74,7001.0,55.9887,55.9887,55.9242,55.9334,7001.0
2020-01-08 12:00:00,60.73,60.77,60.73,60.75,32600.0,55.9242,55.9611,55.9242,55.9427,32600.0
2020-01-08 12:05:00,60.76,60.77,60.71,60.72,21928.0,55.9519,55.9611,55.9058,55.915,21928.0
2020-01-08 12:10:00,60.71,60.73,60.63,60.65,11972.0,55.9058,55.9242,55.8322,55.8506,11972.0
2020-01-08 12:15:00,60.64,60.7,60.64,60.7,7785.0,55.8414,55.8966,55.8414,55.8966,7785.0
2020-01-08 12:20:00,60.69,60.71,60.67,60.67,6371.0,55.8874,55.9058,55.869,55.869,6371.0
2020-01-08 12:25:00,60.68,60.72,60.67,60.7,8076.0,55.8782,55.915,55.869,55.8966,8076.0
2020-01-08 12:30:00,60.7,60.72,60.68,60.7,8946.0,55.8966,55.915,55.8782,55.8966,8946.0
2020-01-08 12:35:00,60.7,60.7,60.64,60.66,8189.0,55.8966,55.8966,55.8414,55.8598,8189.0
2020-01-08 12:40:00,60.66,60.73,60.65,60.72,27945.0,55.8598,55.9242,55.8506,55.915,27945.0
2020-01-08 12:45:00,60.72,60.74,60.7,60.72,10277.0,55.915,55.9334,55.8966,55.915,10277.0
2020-01-08 12:50:00,60.72,60.73,60.65,60.7,18725.0,55.915,55.9242,55.8506,55.8966,18725.0
2020-01-08 12:55:00,60.7,60.7,60.65,60.67,19714.0,55.8966,55.8966,55.8506,55.869,19714.0
2020-01-08 13:00:00,60.66,60.68,60.63,60.64,11543.0,55.8598,55.8782,55.8322,55.8414,11543.0
2020-01-08 13:05:00,60.64,60.65,60.63,60.64,7100.0,55.8414,55.8506,55.8322,55.8414,7100.0
2020-01-08 13:10:00,60.63,60.65,60.61,60.64,7332.0,55.8322,55.8506,55.8137,55.8414,7332.0
2020-01-08 13:15:00,60.65,60.65,60.62,60.64,7846.0,55.8506,55.8506,55.8229,55.8414,7846.0
2020-01-08 13:20:00,60.64,60.67,60.64,60.65,8464.0,55.8414,55.869,55.8414,55.8506,8464.0
2020-01-08 13:25:00,60.65,60.66,60.63,60.63,7520.0,55.8506,55.8598,55.8322,55.8322,7520.0
2020-01-08 13:30:00,60.63,60.64,60.62,60.63,14779.0,55.8322,55.8414,55.8229,55.8322,14779.0
2020-01-08 13:35:00,60.63,60.65,60.6,60.65,11731.0,55.8322,55.8506,55.8045,55.8506,11731.0
2020-01-08 13:40:00,60.63,60.64,60.58,60.59,11310.0,55.8322,55.8414,55.7861,55.7953,11310.0
2020-01-08 13:45:00,60.59,60.59,60.58,60.59,3365.0,55.7953,55.7953,55.7861,55.7953,3365.0
2020-01-08 13:50:00,60.58,60.6,60.56,60.57,10991.0,55.7861,55.8045,55.7677,55.7769,10991.0
2020-01-08 13:55:00,60.56,60.57,60.52,60.55,8857.0,55.7677,55.7769,55.7309,55.7585,8857.0
2020-01-08 14:00:00,60.55,60.57,60.53,60.55,14655.0,55.7585,55.7769,55.7401,55.7585,14655.0
2020-01-08 14:05:00,60.56,60.6,60.56,60.56,11094.0,55.7677,55.8045,55.7677,55.7677,11094.0
2020-01-08 14:10:00,60.56,60.61,60.56,60.59,9254.0,55.7677,55.8137,55.7677,55.7953,9254.0
2020-01-08 14:15:00,60.6,60.62,60.59,60.62,11523.0,55.8045,55.8229,55.7953,55.8229,11523.0
2020-01-08 14:20:00,60.62,60.66,60.61,60.65,13636.0,55.8229,55.8598,55.8137,55.8506,13636.0
2020-01-08 14:25:00,60.65,60.65,60.62,60.64,18950.0,55.8506,55.8506,55.8229,55.8414,18950.0
2020-01-08 14:30:00,60.64,60.64,60.59,60.61,18518.0,55.8414,55.8414,55.7953,55.8137,18518.0
2020-01-08 14:35:00,60.61,60.63,60.59,60.62,13908.0,55.8137,55.8322,55.7953,55.8229,13908.0
2020-01-08 14:40:00,60.61,60.62,60.56,60.59,57675.0,55.8137,55.8229,55.7677,55.7953,57675.0
2020-01-08 14:45:00,60.58,60.64,60.58,60.63,75091.0,55.7861,55.8414,55.7861,55.8322,75091.0
2020-01-08 14:50:00,60.62,60.64,60.61,60.63,20990.0,55.8229,55.8414,55.8137,55.8322,20990.0
2020-01-08 14:55:00,60.63,60.63,60.59,60.6,43339.0,55.8322,55.8322,55.7953,55.8045,43339.0
2020-01-08 15:00:00,60.61,60.61,60.56,60.59,63663.0,55.8137,55.8137,55.7677,55.7953,63663.0
2020-01-08 15:05:00,60.6,60.74,60.57,60.74,41344.0,55.8045,55.9334,55.7769,55.9334,41344.0
2020-01-08 15:10:00,60.74,60.79,60.73,60.79,15721.0,55.9334,55.9795,55.9242,55.9795,15721.0
2020-01-08 15:15:00,60.78,60.8,60.77,60.8,17058.0,55.9703,55.9887,55.9611,55.9887,17058.0
2020-01-08 15:20:00,60.79,60.84,60.78,60.8,23860.0,55.9795,56.0255,55.9703,55.9887,23860.0
2020-01-08 15:25:00,60.81,60.86,60.8,60.83,20958.0,55.9979,56.044,55.9887,56.0163,20958.0
2020-01-08 15:30:00,60.83,60.84,60.8,60.8,26802.0,56.0163,56.0255,55.9887,55.9887,26802.0
2020-01-08 15:35:00,60.8,60.82,60.78,60.82,36103.0,55.9887,56.0071,55.9703,56.0071,36103.0
2020-01-08 15:40:00,60.81,60.81,60.78,60.79,30493.0,55.9979,55.9979,55.9703,55.9795,30493.0
2020-01-08 15:45:00,60.79,60.82,60.71,60.71,74078.0,55.9795,56.0071,55.9058,55.9058,74078.0
2020-01-08 15:50:00,60.71,60.72,60.59,60.72,123908.0,55.9058,55.915,55.7953,55.915,123908.0
2020-01-08 15:55:00,60.71,60.74,60.67,60.74,186151.0,55.9058,55.9334,55.869,55.9334,186151.0
2020-01-09 09:30:00,61.39,61.78,61.39,61.75,66571.0,56.532,56.8911,56.532,56.8635,66571.0
2020-01-09 09:35:00,61.75,61.93,61.67,61.91,57187.0,56.8635,57.0293,56.7899,57.0109,57187.0
2020-01-09 09:40:00,61.91,61.99,61.77,61.78,51348.0,57.0109,57.0845,56.8819,56.8911,51348.0
2020-01-09 09:45:00,61.79,61.79,61.55,61.63,26081.0,56.9004,56.9004,56.6793,56.753,26081.0
2020-01-09 09:50:00,61.65,61.65,61.51,61.53,29167.0,56.7714,56.7714,56.6425,56.6609,29167.0
2020-01-09 09:55:00,61.52,61.54,61.32,61.33,24916.0,56.6517,56.6701,56.4675,56.4768,24916.0
2020-01-09 10:00:00,61.34,61.42,61.33,61.35,31998.0,56.486,56.5596,56.4768,56.4952,31998.0
2020-01-09 10:05:00,61.35,61.36,61.24,61.25,23771.0,56.4952,56.5044,56.3939,56.4031,23771.0
2020-01-09 10:10:00,61.25,61.31,61.23,61.28,39528.0,56.4031,56.4583,56.3847,56.4307,39528.0
2020-01-09 10:15:00,61.3,61.44,61.29,61.4,17525.0,56.4491,56.5781,56.4399,56.5412,17525.0
2020-01-09 10:20:00,61.39,61.49,61.38,61.42,17841.0,56.532,56.6241,56.5228,56.5596,17841.0
2020-01-09 10:25:00,61.43,61.55,61.41,61.54,15494.0,56.5688,56.6793,56.5504,56.6701,15494.0
2020-01-09 10:30:00,61.55,61.58,61.5,61.53,20420.0,56.6793,56.707,56.6333,56.6609,20420.0
2020-01-09 10:35:00,61.53,61.62,61.5,61.57,23711.0,56.6609,56.7438,56.6333,56.6978,23711.0
2020-01-09 10:40:00,61.57,61.59,61.48,61.53,12175.0,56.6978,56.7162,56.6149,56.6609,12175.0
2020-01-09 10:45:00,61.53,61.56,61.5,61.52,12236.0,56.6609,56.6886,56.6333,56.6517,12236.0
2020-01-09 10:50:00,61.53,61.55,61.42,61.43,63491.0,56.6609,56.6793,56.5596,56.5688,63491.0
2020-01-09 10:55:00,61.43,61.48,61.38,61.42,50897.0,56.5688,56.6149,56.5228,56.5596,50897.0
2020-01-09 11:00:00,61.43,61.46,61.27,61.28,43720.0,56.5688,56.5965,56.4215,56.4307,43720.0
2020-01-09 11:05:00,61.27,61.36,61.25,61.28,80976.0,56.4215,56.5044,56.4031,56.4307,80976.0
2020-01-09 11:10:00,61.29,61.33,61.25,61.32,22629.0,56.4399,56.4768,56.4031,56.4675,22629.0
2020-01-09 11:15:00,61.31,61.37,61.29,61.36,12736.0,56.4583,56.5136,56.4399,56.5044,12736.0
2020-01-09 11:20:00,61.36,61.39,61.34,61.39,37646.0,56.5044,56.532,56.486,56.532,37646.0
2020-01-09 11:25:00,61.39,61.41,61.19,61.22,116689.0,56.532,56.5504,56.3478,56.3755,116689.0
2020-01-09 11:30:00,61.22,61.3,61.21,61.24,33547.0,56.3755,56.4491,56.3663,56.3939,33547.0
2020-01-09 11:35:00,61.24,61.24,61.17,61.19,23370.0,56.3939,56.3939,56.3294,56.3478,23370.0
2020-01-09 11:40:00,61.19,61.23,61.16,61.2,40086.0,56.3478,56.3847,56.3202,56.357,40086.0
2020-01-09 11:45:00,61.2,61.21,61.15,61.2,18906.0,56.357,56.3663,56.311,56.357,18906.0
2020-01-09 11:50:00,61.2,61.21,61.16,61.18,19244.0,56.357,56.3663,56.3202,56.3386,19244.0
2020-01-09 11:55:00,61.17,61.19,61.13,61.18,14832.0,56.3294,56.3478,56.2926,56.3386,14832.0
2020-01-09 12:00:00,61.18,61.19,61.11,61.13,25201.0,56.3386,56.3478,56.2742,56.2926,25201.0
2020-01-09 12:05:00,61.13,61.15,61.11,61.14,11080.0,56.2926,56.311,56.2742,56.3018,11080.0
2020-01-09 12:10:00,61.14,61.14,61.04,61.05,97595.0,56.3018,56.3018,56.2097,56.2189,97595.0
2020-01-09 12:15:00,61.05,61.14,61.01,61.12,86767.0,56.2189,56.3018,56.1821,56.2834,86767.0
2020-01-09 12:20:00,61.12,61.14,61.01,61.05,63090.0,56.2834,56.3018,56.1821,56.2189,63090.0
2020-01-09 12:25:00,61.04,61.12,61.03,61.1,32780.0,56.2097,56.2834,56.2005,56.265,32780.0
2020-01-09 12:30:00,61.1,61.11,61.02,61.03,76145.0,56.265,56.2742,56.1913,56.2005,76145.0
2020-01-09 12:35:00,61.03,61.11,61.02,61.05,74885.0,56.2005,56.2742,56.1913,56.2189,74885.0
2020-01-09 12:40:00,61.05,61.07,61.0,61.04,72108.0,56.2189,56.2373,56.1729,56.2097,72108.0
2020-01-09 12:45:00,61.04,61.13,61.04,61.09,21713.0,56.2097,56.2926,56.2097,56.2557,21713.0
2020-01-09 12:50:00,61.09,61.09,61.01,61.04,49823.0,56.2557,56.2557,56.1821,56.2097,49823.0
2020-01-09 12:55:00,61.05,61.05,60.98,60.98,20563.0,56.2189,56.2189,56.1545,56.1545,20563.0
2020-01-09 13:00:00,60.98,61.04,60.96,61.04,20037.0,56.1545,56.2097,56.136,56.2097,20037.0
2020-01-09 13:05:00,61.03,61.03,60.92,60.95,21960.0,56.2005,56.2005,56.0992,56.1268,21960.0
2020-01-09 13:10:00,60.94,60.95,60.91,60.92,14485.0,56.1176,56.1268,56.09,56.0992,14485.0
2020-01-09 13:15:00,60.92,60.95,60.87,60.89,18893.0,56.0992,56.1268,56.0532,56.0716,18893.0
2020-01-09 13:20:00,60.9,60.94,60.87,60.87,13412.0,56.0808,56.1176,56.0532,56.0532,13412.0
2020-01-09 13:25:00,60.87,60.89,60.82,60.88,16252.0,56.0532,56.0716,56.0071,56.0624,16252.0
2020-01-09 13:30:00,60.87,60.87,60.84,60.87,13020.0,56.0532,56.0532,56.0255,56.0532,13020.0
2020-01-09 13:35:00,60.87,60.87,60.83,60.85,20229.0,56.0532,56.0532,56.0163,56.0347,20229.0
2020-01-09 13:40:00,60.84,60.85,60.78,60.8,31163.0,56.0255,56.0347,55.9703,55.9887,31163.0
2020-01-09 13:45:00,60.81,60.86,60.8,60.86,40866.0,55.9979,56.044,55.9887,56.044,40866.0
2020-01-09 13:50:00,60.85,60.86,60.79,60.8,26466.0,56.0347,56.044,55.9795,55.9887,26466.0
2020-01-09 13:55:00,60.8,60.83,60.75,60.78,19414.0,55.9887,56.0163,55.9427,55.9703,19414.0
2020-01-09 14:00:00,60.78,60.85,60.77,60.84,23735.0,55.9703,56.0347,55.9611,56.0255,23735.0
2020-01-09 14:05:00,60.85,60.85,60.8,60.85,16008.0,56.0347,56.0347,55.9887,56.0347,16008.0
2020-01-09 14:10:00,60.84,60.9,60.82,60.88,16123.0,56.0255,56.0808,56.0071,56.0624,16123.0
2020-01-09 14:15:00,60.87,60.93,60.87,60.9,13937.0,56.0532,56.1084,56.0532,56.0808,13937.0
2020-01-09 14:20:00,60.9,60.92,60.88,60.9,13677.0,56.0808,56.0992,56.0624,56.0808,13677.0
2020-01-09 14:25:00,60.9,60.95,60.89,60.91,20020.0,56.0808,56.1268,56.0716,56.09,20020.0
2020-01-09 14:30:00,60.92,60.93,60.89,60.89,24840.0,56.0992,56.1084,56.0716,56.0716,24840.0
2020-01-09 14:35:00,60.9,60.98,60.89,60.97,23143.0,56.0808,56.1545,56.0716,56.1452,23143.0
2020-01-09 14:40:00,60.98,61.09,60.97,61.05,23766.0,56.1545,56.2557,56.1452,56.2189,23766.0
2020-01-09 14:45:00,61.06,61.11,61.04,61.1,16374.0,56.2281,56.2742,56.2097,56.265,16374.0
2020-01-09 14:50:00,61.09,61.11,61.06,61.07,12708.0,56.2557,56.2742,56.2281,56.2373,12708.0
2020-01-09 14:55:00,61.07,61.15,61.06,61.13,20105.0,56.2373,56.311,56.2281,56.2926,20105.0
2020-01-09 15:00:00,61.13,61.18,61.1,61.12,24080.0,56.2926,56.3386,56.265,56.2834,24080.0
2020-01-09 15:05:00,61.11,61.15,61.08,61.14,68978.0,56.2742,56.311,56.2465,56.3018,68978.0
2020-01-09 15:10:00,61.15,61.17,61.11,61.15,29676.0,56.311,56.3294,56.2742,56.311,29676.0
2020-01-09 15:15:00,61.15,61.16,61.13,61.16,27301.0,56.311,56.3202,56.2926,56.3202,27301.0
2020-01-09 15:20:00,61.15,61.16,61.13,61.13,16293.0,56.311,56.3202,56.2926,56.2926,16293.0
2020-01-09 15:25:00,61.13,61.2,61.13,61.17,31225.0,56.2926,56.357,56.2926,56.3294,31225.0
2020-01-09 15:30:00,61.17,61.21,61.16,61.18,29615.0,56.3294,56.3663,56.3202,56.3386,29615.0
2020-01-09 15:35:00,61.18,61.19,61.14,61.15,29030.0,56.3386,56.3478,56.3018,56.311,29030.0
2020-01-09 15:40:00,61.14,61.16,61.13,61.15,48847.0,56.3018,56.3202,56.2926,56.311,48847.0
2020-01-09 15:45:00,61.15,61.16,61.08,61.09,69402.0,56.311,56.3202,56.2465,56.2557,69402.0
2020-01-09 15:50:00,61.09,61.13,61.07,61.11,118785.0,56.2557,56.2926,56.2373,56.2742,118785.0
2020-01-09 15:55:00,61.11,61.18,61.08,61.11,286515.0,56.2742,56.3386,56.2465,56.2742,286515.0
2020-01-10 09:30:00,61.38,61.38,61.11,61.14,104050.0,56.5228,56.5228,56.2742,56.3018,104050.0
2020-01-10 09:35:00,61.14,61.18,61.1,61.16,38334.0,56.3018,56.3386,56.265,56.3202,38334.0
2020-01-10 09:40:00,61.16,61.28,61.14,61.22,64455.0,56.3202,56.4307,56.3018,56.3755,64455.0
2020-01-10 09:45:00,61.21,61.21,61.04,61.16,54000.0,56.3663,56.3663,56.2097,56.3202,54000.0
2020-01-10 09:50:00,61.16,61.22,61.09,61.15,26414.0,56.3202,56.3755,56.2557,56.311,26414.0
2020-01-10 09:55:00,61.15,61.16,61.0,61.0,17821.0,56.311,56.3202,56.1729,56.1729,17821.0
2020-01-10 10:00:00,61.01,61.14,61.0,61.12,19895.0,56.1821,56.3018,56.1729,56.2834,19895.0
2020-01-10 10:05:00,61.12,61.19,61.12,61.14,19655.0,56.2834,56.3478,56.2834,56.3018,19655.0
2020-01-10 10:10:00,61.15,61.18,61.07,61.08,17783.0,56.311,56.3386,56.2373,56.2465,17783.0
2020-01-10 10:15:00,61.09,61.09,60.98,60.98,24006.0,56.2557,56.2557,56.1545,56.1545,24006.0
2020-01-10 10:20:00,60.98,61.03,60.93,61.02,22918.0,56.1545,56.2005,56.1084,56.1913,22918.0
2020-01-10 10:25:00,61.02,61.02,60.93,60.97,21208.0,56.1913,56.1913,56.1084,56.1452,21208.0
2020-01-10 10:30:00,60.98,60.99,60.92,60.99,18689.0,56.1545,56.1637,56.0992,56.1637,18689.0
2020-01-10 10:35:00,60.98,61.01,60.95,60.97,23013.0,56.1545,56.1821,56.1268,56.1452,23013.0
2020-01-10 10:40:00,60.98,60.98,60.91,60.94,14353.0,56.1545,56.1545,56.09,56.1176,14353.0
2020-01-10 10:45:00,60.94,61.0,60.91,60.92,18820.0,56.1176,56.1729,56.09,56.0992,18820.0
2020-01-10 10:50:00,60.91,60.92,60.87,60.9,25669.0,56.09,56.0992,56.0532,56.0808,25669.0
2020-01-10 10:55:00,60.9,60.98,60.9,60.98,14375.0,56.0808,56.1545,56.0808,56.1545,14375.0
2020-01-10 11:00:00,60.97,60.97,60.9,60.95,15105.0,56.1452,56.1452,56.0808,56.1268,15105.0
2020-01-10 11:05:00,60.94,61.03,60.93,60.99,16664.0,56.1176,56.2005,56.1084,56.1637,16664.0
2020-01-10 11:10:00,60.99,60.99,60.84,60.85,27191.0,56.1637,56.1637,56.0255,56.0347,27191.0
2020-01-10 11:15:00,60.85,60.92,60.85,60.88,16935.0,56.0347,56.0992,56.0347,56.0624,16935.0
2020-01-10 11:20:00,60.88,60.91,60.85,60.86,17691.0,56.0624,56.09,56.0347,56.044,17691.0
2020-01-10 11:25:00,60.86,60.86,60.75,60.76,16816.0,56.044,56.044,55.9427,55.9519,16816.0
2020-01-10 11:30:00,60.76,60.76,60.69,60.72,20723.0,55.9519,55.9519,55.8874,55.915,20723.0
2020-01-10 11:35:00,60.71,60.79,60.68,60.76,17663.0,55.9058,55.9795,55.8782,55.9519,17663.0
2020-01-10 11:40:00,60.76,60.77,60.66,60.68,15727.0,55.9519,55.9611,55.8598,55.8782,15727.0
2020-01-10 11:45:00,60.7,60.7,60.58,60.58,19859.0,55.8966,55.8966,55.7861,55.7861,19859.0
2020-01-10 11:50:00,60.58,60.7,60.58,60.7,19938.0,55.7861,55.8966,55.7861,55.8966,19938.0
2020-01-10 11:55:00,60.7,60.7,60.66,60.66,10316.0,55.8966,55.8966,55.8598,55.8598,10316.0
2020-01-10 12:00:00,60.67,60.71,60.64,60.71,9857.0,55.869,55.9058,55.8414,55.9058,9857.0
2020-01-10 12:05:00,60.71,60.74,60.64,60.67,38720.0,55.9058,55.9334,55.8414,55.869,38720.0
2020-01-10 12:10:00,60.67,60.76,60.66,60.76,17452.0,55.869,55.9519,55.8598,55.9519,17452.0
2020-01-10 12:15:00,60.75,60.81,60.71,60.81,10945.0,55.9427,55.9979,55.9058,55.9979,10945.0
2020-01-10 12:20:00,60.8,60.82,60.76,60.81,11512.0,55.9887,56.0071,55.9519,55.9979,11512.0
2020-01-10 12:25:00,60.8,60.86,60.8,60.85,12796.0,55.9887,56.044,55.9887,56.0347,12796.0
2020-01-10 12:30:00,60.85,60.85,60.8,60.83,10331.0,56.0347,56.0347,55.9887,56.0163,10331.0
2020-01-10 12:35:00,60.83,60.88,60.81,60.86,7081.0,56.0163,56.0624,55.9979,56.044,7081.0
2020-01-10 12:40:00,60.85,60.85,60.77,60.79,13176.0,56.0347,56.0347,55.9611,55.9795,13176.0
2020-01-10 12:45:00,60.79,60.83,60.77,60.8,11466.0,55.9795,56.0163,55.9611,55.9887,11466.0
2020-01-10 12:50:00,60.8,60.87,60.78,60.85,19717.0,55.9887,56.0532,55.9703,56.0347,19717.0
2020-01-10 12:55:00,60.85,60.86,60.79,60.8,15548.0,56.0347,56.044,55.9795,55.9887,15548.0
2020-01-10 13:00:00,60.8,60.86,60.79,60.85,17203.0,55.9887,56.044,55.9795,56.0347,17203.0
2020-01-10 13:05:00,60.85,60.87,60.84,60.84,38992.0,56.0347,56.0532,56.0255,56.0255,38992.0
2020-01-10 13:10:00,60.83,60.89,60.81,60.89,21098.0,56.0163,56.0716,55.9979,56.0716,21098.0
2020-01-10 13:15:00,60.89,60.9,60.86,60.87,15982.0,56.0716,56.0808,56.044,56.0532,15982.0
2020-01-10 13:20:00,60.87,60.87,60.81,60.81,11845.0,56.0532,56.0532,55.9979,55.9979,11845.0
2020-01-10 13:25:00,60.81,60.82,60.76,60.77,6298.0,55.9979,56.0071,55.9519,55.9611,6298.0
2020-01-10 13:30:00,60.77,60.78,60.73,60.75,16266.0,55.9611,55.9703,55.9242,55.9427,16266.0
2020-01-10 13:35:00,60.75,60.8,60.74,60.78,12859.0,55.9427,55.9887,55.9334,55.9703,12859.0
2020-01-10 13:40:00,60.78,60.82,60.76,60.82,8679.0,55.9703,56.0071,55.9519,56.0071,8679.0
2020-01-10 13:45:00,60.81,60.81,60.78,60.8,8660.0,55.9979,55.9979,55.9703,55.9887,8660.0
2020-01-10 13:50:00,60.8,60.81,60.76,60.77,9044.0,55.9887,55.9979,55.9519,55.9611,9044.0
2020-01-10 13:55:00,60.76,60.81,60.76,60.78,10704.0,55.9519,55.9979,55.9519,55.9703,10704.0
2020-01-10 14:00:00,60.77,60.82,60.76,60.82,9593.0,55.9611,56.0071,55.9519,56.0071,9593.0
2020-01-10 14:05:00,60.82,60.83,60.8,60.81,7940.0,56.0071,56.0163,55.9887,55.9979,7940.0
2020-01-10 14:10:00,60.8,60.81,60.73,60.74,11784.0,55.9887,55.9979,55.9242,55.9334,11784.0
2020-01-10 14:15:00,60.74,60.85,60.74,60.85,50802.0,55.9334,56.0347,55.9334,56.0347,50802.0
2020-01-10 14:20:00,60.84,60.87,60.81,60.84,10903.0,56.0255,56.0532,55.9979,56.0255,10903.0
2020-01-10 14:25:00,60.84,60.85,60.78,60.79,10072.0,56.0255,56.0347,55.9703,55.9795,10072.0
2020-01-10 14:30:00,60.8,60.81,60.75,60.76,13339.0,55.9887,55.9979,55.9427,55.9519,13339.0
2020-01-10 14:35:00,60.77,60.79,60.74,60.76,11151.0,55.9611,55.9795,55.9334,55.9519,11151.0
2020-01-10 14:40:00,60.76,60.76,60.75,60.76,5520.0,55.9519,55.9519,55.9427,55.9519,5520.0
2020-01-10 14:45:00,60.76,60.79,60.72,60.79,45121.0,55.9519,55.9795,55.915,55.9795,45121.0
2020-01-10 14:50:00,60.79,60.83,60.79,60.83,6862.0,55.9795,56.0163,55.9795,56.0163,6862.0
2020-01-10 14:55:00,60.83,60.84,60.8,60.82,12421.0,56.0163,56.0255,55.9887,56.0071,12421.0
2020-01-10 15:00:00,60.82,60.84,60.77,60.79,12245.0,56.0071,56.0255,55.9611,55.9795,12245.0
2020-01-10 15:05:00,60.79,60.79,60.72,60.73,15175.0,55.9795,55.9795,55.915,55.9242,15175.0
2020-01-10 15:10:00,60.72,60.77,60.69,60.7,11933.0,55.915,55.9611,55.8874,55.8966,11933.0
2020-01-10 15:15:00,60.7,60.7,60.51,60.52,47986.0,55.8966,55.8966,55.7216,55.7309,47986.0
2020-01-10 15:20:00,60.51,60.57,60.51,60.54,58608.0,55.7216,55.7769,55.7216,55.7493,58608.0
2020-01-10 15:25:00,60.55,60.63,60.54,60.61,25222.0,55.7585,55.8322,55.7493,55.8137,25222.0
2020-01-10 15:30:00,60.61,60.61,60.53,60.54,32379.0,55.8137,55.8137,55.7401,55.7493,32379.0
2020-01-10 15:35:00,60.53,60.56,60.5,60.5,25687.0,55.7401,55.7677,55.7124,55.7124,25687.0
2020-01-10 15:40:00,60.51,60.52,60.45,60.5,28590.0,55.7216,55.7309,55.6664,55.7124,28590.0
2020-01-10 15:45:00,60.5,60.58,60.45,60.46,58920.0,55.7124,55.7861,55.6664,55.6756,58920.0
2020-01-10 15:50:00,60.45,60.62,60.44,60.61,88387.0,55.6664,55.8229,55.6572,55.8137,88387.0
2020-01-10 15:55:00,60.62,60.65,60.6,60.63,110372.0,55.8229,55.8506,55.8045,55.8322,110372.0
2020-01-13 09:30:00,60.49,60.75,60.49,60.5,42305.0,55.7032,55.9427,55.7032,55.7124,42305.0
2020-01-13 09:35:00,60.47,60.53,60.45,60.52,8837.0,55.6848,55.7401,55.6664,55.7309,8837.0
2020-01-13 09:40:00,60.52,60.53,60.35,60.46,18647.0,55.7309,55.7401,55.5743,55.6756,18647.0
2020-01-13 09:45:00,60.47,60.51,60.4,60.44,9770.0,55.6848,55.7216,55.6204,55.6572,9770.0
2020-01-13 09:50:00,60.45,60.47,60.27,60.29,11456.0,55.6664,55.6848,55.5006,55.5191,11456.0
2020-01-13 09:55:00,60.33,60.39,60.29,60.38,10120.0,55.5559,55.6111,55.5191,55.6019,10120.0
2020-01-13 10:00:00,60.39,60.4,60.25,60.28,16159.0,55.6111,55.6204,55.4822,55.5098,16159.0
2020-01-13 10:05:00,60.3,60.33,60.25,60.31,8650.0,55.5283,55.5559,55.4822,55.5375,8650.0
2020-01-13 10:10:00,60.32,60.35,60.27,60.28,11795.0,55.5467,55.5743,55.5006,55.5098,11795.0
2020-01-13 10:15:00,60.27,60.37,60.25,60.25,32688.0,55.5006,55.5927,55.4822,55.4822,32688.0
2020-01-13 10:20:00,60.26,60.28,60.21,60.28,17064.0,55.4914,55.5098,55.4454,55.5098,17064.0
2020-01-13 10:25:00,60.28,60.33,60.25,60.26,13383.0,55.5098,55.5559,55.4822,55.4914,13383.0
2020-01-13 10:30:00,60.26,60.34,60.25,60.32,39319.0,55.4914,55.5651,55.4822,55.5467,39319.0
2020-01-13 10:35:00,60.32,60.4,60.3,60.33,29434.0,55.5467,55.6204,55.5283,55.5559,29434.0
2020-01-13 10:40:00,60.34,60.39,60.33,60.38,18570.0,55.5651,55.6111,55.5559,55.6019,18570.0
2020-01-13 10:45:00,60.38,60.47,60.37,60.47,12013.0,55.6019,55.6848,55.5927,55.6848,12013.0
2020-01-13 10:50:00,60.48,60.6,60.45,60.59,10179.0,55.694,55.8045,55.6664,55.7953,10179.0
2020-01-13 10:55:00,60.58,60.65,60.54,60.64,46023.0,55.7861,55.8506,55.7493,55.8414,46023.0
2020-01-13 11:00:00,60.65,60.69,60.58,60.69,9714.0,55.8506,55.8874,55.7861,55.8874,9714.0
2020-01-13 11:05:00,60.69,60.77,60.67,60.76,14490.0,55.8874,55.9611,55.869,55.9519,14490.0
2020-01-13 11:10:00,60.76,60.78,60.7,60.77,11454.0,55.9519,55.9703,55.8966,55.9611,11454.0
2020-01-13 11:15:00,60.76,60.85,60.74,60.85,11700.0,55.9519,56.0347,55.9334,56.0347,11700.0
2020-01-13 11:20:00,60.85,60.92,60.84,60.92,15281.0,56.0347,56.0992,56.0255,56.0992,15281.0
2020-01-13 11:25:00,60.93,61.04,60.88,60.94,39981.0,56.1084,56.2097,56.0624,56.1176,39981.0
2020-01-13 11:30:00,60.95,61.02,60.9,60.97,18518.0,56.1268,56.1913,56.0808,56.1452,18518.0
2020-01-13 11:35:00,60.97,61.01,60.95,60.98,12327.0,56.1452,56.1821,56.1268,56.1545,12327.0
2020-01-13 11:40:00,60.98,61.05,60.95,61.01,21108.0,56.1545,56.2189,56.1268,56.1821,21108.0
2020-01-13 11:45:00,61.01,61.02,60.97,61.0,15329.0,56.1821,56.1913,56.1452,56.1729,15329.0
2020-01-13 11:50:00,60.98,61.01,60.95,61.01,16058.0,56.1545,56.1821,56.1268,56.1821,16058.0
2020-01-13 11:55:00,61.0,61.08,61.0,61.08,21236.0,56.1729,56.2465,56.1729,56.2465,21236.0
2020-01-13 12:00:00,61.08,61.08,61.03,61.04,14083.0,56.2465,56.2465,56.2005,56.2097,14083.0
2020-01-13 12:05:00,61.05,61.07,61.01,61.04,11141.0,56.2189,56.2373,56.1821,56.2097,11141.0
2020-01-13 12:10:00,61.04,61.06,61.0,61.05,9758.0,56.2097,56.2281,56.1729,56.2189,9758.0
2020-01-13 12:15:00,61.05,61.07,61.03,61.05,15072.0,56.2189,56.2373,56.2005,56.2189,15072.0
2020-01-13 12:20:00,61.05,61.06,61.03,61.05,11615.0,56.2189,56.2281,56.2005,56.2189,11615.0
2020-01-13 12:25:00,61.05,61.08,61.03,61.06,9410.0,56.2189,56.2465,56.2005,56.2281,9410.0
2020-01-13 12:30:00,61.07,61.1,61.05,61.08,8987.0,56.2373,56.265,56.2189,56.2465,8987.0
2020-01-13 12:35:00,61.09,61.1,61.0,61.03,10620.0,56.2557,56.265,56.1729,56.2005,10620.0
2020-01-13 12:40:00,61.02,61.07,61.01,61.02,10897.0,56.1913,56.2373,56.1821,56.1913,10897.0
2020-01-13 12:45:00,61.01,61.02,60.96,60.99,8446.0,56.1821,56.1913,56.136,56.1637,8446.0
2020-01-13 12:50:00,60.99,61.02,60.98,61.01,9349.0,56.1637,56.1913,56.1545,56.1821,9349.0
2020-01-13 12:55:00,61.0,61.08,60.99,61.08,13571.0,56.1729,56.2465,56.1637,56.2465,13571.0
2020-01-13 13:00:00,61.08,61.09,61.06,61.07,9907.0,56.2465,56.2557,56.2281,56.2373,9907.0
2020-01-13 13:05:00,61.07,61.24,61.06,61.23,147347.0,56.2373,56.3939,56.2281,56.3847,147347.0
2020-01-13 13:10:00,61.23,61.27,61.21,61.26,18240.0,56.3847,56.4215,56.3663,56.4123,18240.0
2020-01-13 13:15:00,61.26,61.26,61.22,61.23,12035.0,56.4123,56.4123,56.3755,56.3847,12035.0
2020-01-13 13:20:00,61.23,61.26,61.17,61.17,23327.0,56.3847,56.4123,56.3294,56.3294,23327.0
2020-01-13 13:25:00,61.16,61.19,61.13,61.19,19970.0,56.3202,56.3478,56.2926,56.3478,19970.0
2020-01-13 13:30:00,61.19,61.21,61.14,61.15,16010.0,56.3478,56.3663,56.3018,56.311,16010.0
2020-01-13 13:35:00,61.14,61.18,61.13,61.15,15171.0,56.3018,56.3386,56.2926,56.311,15171.0
2020-01-13 13:40:00,61.15,61.16,61.14,61.15,12831.0,56.311,56.3202,56.3018,56.311,12831.0
2020-01-13 13:45:00,61.15,61.16,61.11,61.14,12592.0,56.311,56.3202,56.2742,56.3018,12592.0
2020-01-13 13:50:00,61.15,61.16,61.1,61.13,15158.0,56.311,56.3202,56.265,56.2926,15158.0
2020-01-13 13:55:00,61.13,61.14,61.11,61.12,10193.0,56.2926,56.3018,56.2742,56.2834,10193.0
2020-01-13 14:00:00,61.13,61.16,61.09,61.15,18667.0,56.2926,56.3202,56.2557,56.311,18667.0
2020-01-13 14:05:00,61.15,61.19,61.15,61.16,15779.0,56.311,56.3478,56.311,56.3202,15779.0
2020-01-13 14:10:00,61.17,61.17,61.14,61.15,12957.0,56.3294,56.3294,56.3018,56.311,12957.0
2020-01-13 14:15:00,61.16,61.16,61.13,61.16,21221.0,56.3202,56.3202,56.2926,56.3202,21221.0
2020-01-13 14:20:00,61.16,61.16,61.08,61.12,54134.0,56.3202,56.3202,56.2465,56.2834,54134.0
2020-01-13 14:25:00,61.13,61.19,61.12,61.18,14192.0,56.2926,56.3478,56.2834,56.3386,14192.0
2020-01-13 14:30:00,61.18,61.23,61.17,61.22,22596.0,56.3386,56.3847,56.3294,56.3755,22596.0
2020-01-13 14:35:00,61.23,61.23,61.19,61.19,19423.0,56.3847,56.3847,56.3478,56.3478,19423.0
2020-01-13 14:40:00,61.2,61.21,61.17,61.19,19964.0,56.357,56.3663,56.3294,56.3478,19964.0
2020-01-13 14:45:00,61.19,61.2,61.16,61.17,17246.0,56.3478,56.357,56.3202,56.3294,17246.0
2020-01-13 14:50:00,61.17,61.18,61.14,61.17,22058.0,56.3294,56.3386,56.3018,56.3294,22058.0
2020-01-13 14:55:00,61.18,61.19,61.13,61.15,28131.0,56.3386,56.3478,56.2926,56.311,28131.0
2020-01-13 15:00:00,61.14,61.16,61.14,61.15,18376.0,56.3018,56.3202,56.3018,56.311,18376.0
2020-01-13 15:05:00,61.15,61.16,61.13,61.15,20151.0,56.311,56.3202,56.2926,56.311,20151.0
2020-01-13 15:10:00,61.16,61.16,61.12,61.15,12686.0,56.3202,56.3202,56.2834,56.311,12686.0
2020-01-13 15:15:00,61.15,61.18,61.11,61.14,28180.0,56.311,56.3386,56.2742,56.3018,28180.0
2020-01-13 15:20:00,61.14,61.16,61.13,61.15,18047.0,56.3018,56.3202,56.2926,56.311,18047.0
2020-01-13 15:25:00,61.16,61.16,61.09,61.12,24324.0,56.3202,56.3202,56.2557,56.2834,24324.0
2020-01-13 15:30:00,61.12,61.17,61.11,61.16,29085.0,56.2834,56.3294,56.2742,56.3202,29085.0
2020-01-13 15:35:00,61.16,61.2,61.14,61.2,29893.0,56.3202,56.357,56.3018,56.357,29893.0
2020-01-13 15:40:00,61.2,61.21,61.14,61.2,30850.0,56.357,56.3663,56.3018,56.357,30850.0
2020-01-13 15:45:00,61.19,61.2,61.16,61.17,36873.0,56.3478,56.357,56.3202,56.3294,36873.0
2020-01-13 15:50:00,61.17,61.2,61.15,61.16,74543.0,56.3294,56.357,56.311,56.3202,74543.0
2020-01-13 15:55:00,61.15,61.18,61.14,61.17,170260.0,56.311,56.3386,56.3018,56.3294,170260.0
2020-01-14 09:30:00,61.09,61.24,60.97,61.21,67999.0,56.2557,56.3939,56.1452,56.3663,67999.0
2020-01-14 09:35:00,61.23,61.28,61.16,61.21,24893.0,56.3847,56.4307,56.3202,56.3663,24893.0
2020-01-14 09:40:00,61.23,61.32,61.21,61.22,17788.0,56.3847,56.4675,56.3663,56.3755,17788.0
2020-01-14 09:45:00,61.23,61.29,61.21,61.24,17088.0,56.3847,56.4399,56.3663,56.3939,17088.0
2020-01-14 09:50:00,61.24,61.28,61.19,61.28,18616.0,56.3939,56.4307,56.3478,56.4307,18616.0
2020-01-14 09:55:00,61.27,61.33,61.23,61.29,23422.0,56.4215,56.4768,56.3847,56.4399,23422.0
2020-01-14 10:00:00,61.31,61.37,61.28,61.28,10284.0,56.4583,56.5136,56.4307,56.4307,10284.0
2020-01-14 10:05:00,61.28,61.37,61.27,61.33,10537.0,56.4307,56.5136,56.4215,56.4768,10537.0
2020-01-14 10:10:00,61.33,61.41,61.32,61.38,13564.0,56.4768,56.5504,56.4675,56.5228,13564.0
2020-01-14 10:15:00,61.38,61.38,61.28,61.34,8496.0,56.5228,56.5228,56.4307,56.486,8496.0
2020-01-14 10:20:00,61.32,61.32,61.24,61.25,8608.0,56.4675,56.4675,56.3939,56.4031,8608.0
2020-01-14 10:25:00,61.26,61.32,61.24,61.28,9725.0,56.4123,56.4675,56.3939,56.4307,9725.0
2020-01-14 10:30:00,61.3,61.41,61.29,61.39,16918.0,56.4491,56.5504,56.4399,56.532,16918.0
2020-01-14 10:35:00,61.41,61.42,61.34,61.39,6091.0,56.5504,56.5596,56.486,56.532,6091.0
2020-01-14 10:40:00,61.39,61.44,61.38,61.43,9414.0,56.532,56.5781,56.5228,56.5688,9414.0
2020-01-14 10:45:00,61.43,61.44,61.35,61.35,12304.0,56.5688,56.5781,56.4952,56.4952,12304.0
2020-01-14 10:50:00,61.34,61.38,61.31,61.31,8753.0,56.486,56.5228,56.4583,56.4583,8753.0
2020-01-14 10:55:00,61.31,61.36,61.27,61.27,12931.0,56.4583,56.5044,56.4215,56.4215,12931.0
2020-01-14 11:00:00,61.26,61.3,61.24,61.3,7541.0,56.4123,56.4491,56.3939,56.4491,7541.0
2020-01-14 11:05:00,61.29,61.33,61.27,61.3,8152.0,56.4399,56.4768,56.4215,56.4491,8152.0
2020-01-14 11:10:00,61.32,61.35,61.28,61.29,6620.0,56.4675,56.4952,56.4307,56.4399,6620.0
2020-01-14 11:15:00,61.31,61.33,61.28,61.3,7692.0,56.4583,56.4768,56.4307,56.4491,7692.0
2020-01-14 11:20:00,61.3,61.33,61.26,61.28,12433.0,56.4491,56.4768,56.4123,56.4307,12433.0
2020-01-14 11:25:00,61.28,61.35,61.27,61.34,7647.0,56.4307,56.4952,56.4215,56.486,7647.0
2020-01-14 11:30:00,61.33,61.43,61.31,61.38,25463.0,56.4768,56.5688,56.4583,56.5228,25463.0
2020-01-14 11:35:00,61.39,61.42,61.36,61.39,8428.0,56.532,56.5596,56.5044,56.532,8428.0
2020-01-14 11:40:00,61.39,61.42,61.38,61.42,7953.0,56.532,56.5596,56.5228,56.5596,7953.0
2020-01-14 11:45:00,61.43,61.43,61.37,61.42,3914.0,56.5688,56.5688,56.5136,56.5596,3914.0
2020-01-14 11:50:00,61.39,61.42,61.38,61.4,3300.0,56.532,56.5596,56.5228,56.5412,3300.0
2020-01-14 11:55:00,61.4,61.41,61.37,61.38,10952.0,56.5412,56.5504,56.5136,56.5228,10952.0
2020-01-14 12:00:00,61.39,61.39,61.34,61.36,13906.0,56.532,56.532,56.486,56.5044,13906.0
2020-01-14 12:05:00,61.35,61.36,61.33,61.36,7144.0,56.4952,56.5044,56.4768,56.5044,7144.0
2020-01-14 12:10:00,61.37,61.43,61.37,61.42,6182.0,56.5136,56.5688,56.5136,56.5596,6182.0
2020-01-14 12:15:00,61.43,61.45,61.4,61.43,9884.0,56.5688,56.5873,56.5412,56.5688,9884.0
2020-01-14 12:20:00,61.44,61.46,61.43,61.46,7700.0,56.5781,56.5965,56.5688,56.5965,7700.0
2020-01-14 12:25:00,61.46,61.49,61.45,61.48,11172.0,56.5965,56.6241,56.5873,56.6149,11172.0
2020-01-14 12:30:00,61.48,61.5,61.44,61.5,12469.0,56.6149,56.6333,56.5781,56.6333,12469.0
2020-01-14 12:35:00,61.5,61.53,61.49,61.52,9189.0,56.6333,56.6609,56.6241,56.6517,9189.0
2020-01-14 12:40:00,61.52,61.54,61.5,61.54,10798.0,56.6517,56.6701,56.6333,56.6701,10798.0
2020-01-14 12:45:00,61.53,61.58,61.53,61.56,11336.0,56.6609,56.707,56.6609,56.6886,11336.0
2020-01-14 12:50:00,61.56,61.59,61.55,61.59,10502.0,56.6886,56.7162,56.6793,56.7162,10502.0
2020-01-14 12:55:00,61.59,61.62,61.58,61.59,15911.0,56.7162,56.7438,56.707,56.7162,15911.0
2020-01-14 13:00:00,61.6,61.62,61.59,61.62,6421.0,56.7254,56.7438,56.7162,56.7438,6421.0
2020-01-14 13:05:00,61.63,61.65,61.61,61.61,7876.0,56.753,56.7714,56.7346,56.7346,7876.0
2020-01-14 13:10:00,61.61,61.61,61.58,61.6,9630.0,56.7346,56.7346,56.707,56.7254,9630.0
2020-01-14 13:15:00,61.6,61.61,61.58,61.59,38167.0,56.7254,56.7346,56.707,56.7162,38167.0
2020-01-14 13:20:00,61.6,61.62,61.55,61.56,12001.0,56.7254,56.7438,56.6793,56.6886,12001.0
2020-01-14 13:25:00,61.57,61.58,61.56,61.58,6280.0,56.6978,56.707,56.6886,56.707,6280.0
2020-01-14 13:30:00,61.58,61.69,61.57,61.69,28659.0,56.707,56.8083,56.6978,56.8083,28659.0
2020-01-14 13:35:00,61.69,61.71,61.48,61.64,174391.0,56.8083,56.8267,56.6149,56.7622,174391.0
2020-01-14 13:40:00,61.65,61.67,61.46,61.48,51271.0,56.7714,56.7899,56.5965,56.6149,51271.0
2020-01-14 13:45:00,61.49,61.54,61.46,61.52,39828.0,56.6241,56.6701,56.5965,56.6517,39828.0
2020-01-14 13:50:00,61.52,61.55,61.5,61.53,29839.0,56.6517,56.6793,56.6333,56.6609,29839.0
2020-01-14 13:55:00,61.53,61.58,61.52,61.54,30142.0,56.6609,56.707,56.6517,56.6701,30142.0
2020-01-14 14:00:00,61.54,61.56,61.51,61.55,38948.0,56.6701,56.6886,56.6425,56.6793,38948.0
2020-01-14 14:05:00,61.56,61.61,61.44,61.46,59376.0,56.6886,56.7346,56.5781,56.5965,59376.0
2020-01-14 14:10:00,61.46,61.49,61.39,61.45,15875.0,56.5965,56.6241,56.532,56.5873,15875.0
2020-01-14 14:15:00,61.45,61.46,61.38,61.44,16285.0,56.5873,56.5965,56.5228,56.5781,16285.0
2020-01-14 14:20:00,61.45,61.45,61.4,61.43,7895.0,56.5873,56.5873,56.5412,56.5688,7895.0
2020-01-14 14:25:00,61.43,61.49,61.43,61.48,12284.0,56.5688,56.6241,56.5688,56.6149,12284.0
2020-01-14 14:30:00,61.47,61.51,61.46,61.51,9303.0,56.6057,56.6425,56.5965,56.6425,9303.0
2020-01-14 14:35:00,61.52,61.54,61.5,61.52,8081.0,56.6517,56.6701,56.6333,56.6517,8081.0
2020-01-14 14:40:00,61.53,61.55,61.52,61.52,19242.0,56.6609,56.6793,56.6517,56.6517,19242.0
2020-01-14 14:45:00,61.52,61.54,61.5,61.5,13994.0,56.6517,56.6701,56.6333,56.6333,13994.0
2020-01-14 14:50:00,61.51,61.54,61.47,61.47,10000.0,56.6425,56.6701,56.6057,56.6057,10000.0
2020-01-14 14:55:00,61.47,61.47,61.42,61.44,37193.0,56.6057,56.6057,56.5596,56.5781,37193.0
2020-01-14 15:00:00,61.43,61.55,61.43,61.49,84747.0,56.5688,56.6793,56.5688,56.6241,84747.0
2020-01-14 15:05:00,61.5,61.53,61.45,61.48,70430.0,56.6333,56.6609,56.5873,56.6149,70430.0
2020-01-14 15:10:00,61.48,61.52,61.47,61.5,162413.0,56.6149,56.6517,56.6057,56.6333,162413.0
2020-01-14 15:15:00,61.49,61.5,61.37,61.37,61457.0,56.6241,56.6333,56.5136,56.5136,61457.0
2020-01-14 15:20:00,61.38,61.4,61.35,61.4,21030.0,56.5228,56.5412,56.4952,56.5412,21030.0
2020-01-14 15:25:00,61.39,61.39,61.32,61.35,37335.0,56.532,56.532,56.4675,56.4952,37335.0
2020-01-14 15:30:00,61.33,61.38,61.31,61.33,58297.0,56.4768,56.5228,56.4583,56.4768,58297.0
2020-01-14 15:35:00,61.32,61.34,61.3,61.33,29314.0,56.4675,56.486,56.4491,56.4768,29314.0
2020-01-14 15:40:00,61.34,61.38,61.34,61.35,26781.0,56.486,56.5228,56.486,56.4952,26781.0
2020-01-14 15:45:00,61.36,61.38,61.33,61.33,39814.0,56.5044,56.5228,56.4768,56.4768,39814.0
2020-01-14 15:50:00,61.33,61.37,61.26,61.37,113093.0,56.4768,56.5136,56.4123,56.5136,113093.0
2020-01-14 15:55:00,61.37,61.38,61.28,61.37,210071.0,56.5136,56.5228,56.4307,56.5136,210071.0
2020-01-15 09:30:00,61.42,61.56,61.42,61.47,38686.0,56.5596,56.6886,56.5596,56.6057,38686.0
2020-01-15 09:35:00,61.43,61.68,61.43,61.68,8688.0,56.5688,56.7991,56.5688,56.7991,8688.0
2020-01-15 09:40:00,61.66,61.71,61.57,61.63,12649.0,56.7806,56.8267,56.6978,56.753,12649.0
2020-01-15 09:45:00,61.61,61.61,61.5,61.53,12422.0,56.7346,56.7346,56.6333,56.6609,12422.0
2020-01-15 09:50:00,61.51,61.78,61.49,61.78,32382.0,56.6425,56.8911,56.6241,56.8911,32382.0
2020-01-15 09:55:00,61.77,61.84,61.75,61.81,8521.0,56.8819,56.9464,56.8635,56.9188,8521.0
2020-01-15 10:00:00,61.78,61.78,61.66,61.67,20999.0,56.8911,56.8911,56.7806,56.7899,20999.0
2020-01-15 10:05:00,61.68,61.75,61.66,61.74,12778.0,56.7991,56.8635,56.7806,56.8543,12778.0
2020-01-15 10:10:00,61.75,61.76,61.68,61.7,10315.0,56.8635,56.8727,56.7991,56.8175,10315.0
2020-01-15 10:15:00,61.68,61.74,61.64,61.74,10668.0,56.7991,56.8543,56.7622,56.8543,10668.0
2020-01-15 10:20:00,61.75,61.79,61.7,61.79,20255.0,56.8635,56.9004,56.8175,56.9004,20255.0
2020-01-15 10:25:00,61.79,61.79,61.73,61.76,5780.0,56.9004,56.9004,56.8451,56.8727,5780.0
2020-01-15 10:30:00,61.76,61.79,61.67,61.74,25145.0,56.8727,56.9004,56.7899,56.8543,25145.0
2020-01-15 10:35:00,61.74,61.84,61.74,61.84,6778.0,56.8543,56.9464,56.8543,56.9464,6778.0
2020-01-15 10:40:00,61.83,61.87,61.8,61.86,9612.0,56.9372,56.974,56.9096,56.9648,9612.0
2020-01-15 10:45:00,61.85,61.88,61.82,61.84,11481.0,56.9556,56.9832,56.928,56.9464,11481.0
2020-01-15 10:50:00,61.85,61.88,61.83,61.85,15810.0,56.9556,56.9832,56.9372,56.9556,15810.0
2020-01-15 10:55:00,61.86,61.91,61.85,61.91,22245.0,56.9648,57.0109,56.9556,57.0109,22245.0
2020-01-15 11:00:00,61.91,61.93,61.85,61.91,21280.0,57.0109,57.0293,56.9556,57.0109,21280.0
2020-01-15 11:05:00,61.9,61.91,61.85,61.85,6982.0,57.0017,57.0109,56.9556,56.9556,6982.0
2020-01-15 11:10:00,61.85,61.89,61.81,61.86,22189.0,56.9556,56.9924,56.9188,56.9648,22189.0
2020-01-15 11:15:00,61.87,61.93,61.84,61.89,16737.0,56.974,57.0293,56.9464,56.9924,16737.0
2020-01-15 11:20:00,61.89,61.92,61.86,61.9,19551.0,56.9924,57.0201,56.9648,57.0017,19551.0
2020-01-15 11:25:00,61.9,61.91,61.87,61.91,14664.0,57.0017,57.0109,56.974,57.0109,14664.0
2020-01-15 11:30:00,61.92,61.92,61.82,61.89,16488.0,57.0201,57.0201,56.928,56.9924,16488.0
2020-01-15 11:35:00,61.89,61.95,61.88,61.94,14815.0,56.9924,57.0477,56.9832,57.0385,14815.0
2020-01-15 11:40:00,61.94,61.97,61.94,61.96,10973.0,57.0385,57.0661,57.0385,57.0569,10973.0
2020-01-15 11:45:00,61.95,61.95,61.92,61.93,6988.0,57.0477,57.0477,57.0201,57.0293,6988.0
2020-01-15 11:50:00,61.94,61.97,61.89,61.89,10246.0,57.0385,57.0661,56.9924,56.9924,10246.0
2020-01-15 11:55:00,61.92,61.92,61.85,61.91,10894.0,57.0201,57.0201,56.9556,57.0109,10894.0
2020-01-15 12:00:00,61.9,61.91,61.87,61.89,8207.0,57.0017,57.0109,56.974,56.9924,8207.0
2020-01-15 12:05:00,61.89,61.92,61.89,61.92,8115.0,56.9924,57.0201,56.9924,57.0201,8115.0
2020-01-15 12:10:00,61.92,61.98,61.92,61.94,20489.0,57.0201,57.0753,57.0201,57.0385,20489.0
2020-01-15 12:15:00,61.94,61.98,61.93,61.96,27334.0,57.0385,57.0753,57.0293,57.0569,27334.0
2020-01-15 12:20:00,61.95,61.98,61.92,61.95,26999.0,57.0477,57.0753,57.0201,57.0477,26999.0
2020-01-15 12:25:00,61.95,61.96,61.91,61.93,10698.0,57.0477,57.0569,57.0109,57.0293,10698.0
2020-01-15 12:30:00,61.93,61.95,61.89,61.89,27437.0,57.0293,57.0477,56.9924,56.9924,27437.0
2020-01-15 12:35:00,61.89,61.94,61.89,61.94,11610.0,56.9924,57.0385,56.9924,57.0385,11610.0
2020-01-15 12:40:00,61.95,62.0,61.94,61.98,11340.0,57.0477,57.0937,57.0385,57.0753,11340.0
2020-01-15 12:45:00,61.98,61.99,61.89,61.89,4947.0,57.0753,57.0845,56.9924,56.9924,4947.0
2020-01-15 12:50:00,61.89,61.92,61.87,61.91,15925.0,56.9924,57.0201,56.974,57.0109,15925.0
2020-01-15 12:55:00,61.91,61.92,61.89,61.9,13574.0,57.0109,57.0201,56.9924,57.0017,13574.0
2020-01-15 13:00:00,61.9,61.94,61.88,61.91,15715.0,57.0017,57.0385,56.9832,57.0109,15715.0
2020-01-15 13:05:00,61.92,61.93,61.88,61.89,9263.0,57.0201,57.0293,56.9832,56.9924,9263.0
2020-01-15 13:10:00,61.9,61.92,61.88,61.92,8035.0,57.0017,57.0201,56.9832,57.0201,8035.0
2020-01-15 13:15:00,61.92,61.92,61.9,61.92,4416.0,57.0201,57.0201,57.0017,57.0201,4416.0
2020-01-15 13:20:00,61.91,61.91,61.86,61.86,11300.0,57.0109,57.0109,56.9648,56.9648,11300.0
2020-01-15 13:25:00,61.86,61.92,61.86,61.91,12333.0,56.9648,57.0201,56.9648,57.0109,12333.0
2020-01-15 13:30:00,61.92,61.93,61.85,61.9,53506.0,57.0201,57.0293,56.9556,57.0017,53506.0
2020-01-15 13:35:00,61.91,61.95,61.9,61.93,17666.0,57.0109,57.0477,57.0017,57.0293,17666.0
2020-01-15 13:40:00,61.93,62.0,61.93,61.95,10522.0,57.0293,57.0937,57.0293,57.0477,10522.0
2020-01-15 13:45:00,61.95,61.97,61.94,61.95,11770.0,57.0477,57.0661,57.0385,57.0477,11770.0
2020-01-15 13:50:00,61.96,61.97,61.93,61.93,11980.0,57.0569,57.0661,57.0293,57.0293,11980.0
2020-01-15 13:55:00,61.92,61.96,61.89,61.92,10110.0,57.0201,57.0569,56.9924,57.0201,10110.0
2020-01-15 14:00:00,61.91,61.96,61.91,61.95,15171.0,57.0109,57.0569,57.0109,57.0477,15171.0
2020-01-15 14:05:00,61.95,61.96,61.93,61.96,8168.0,57.0477,57.0569,57.0293,57.0569,8168.0
2020-01-15 14:10:00,61.96,62.0,61.96,62.0,39993.0,57.0569,57.0937,57.0569,57.0937,39993.0
2020-01-15 14:15:00,61.99,62.0,61.98,61.99,7519.0,57.0845,57.0937,57.0753,57.0845,7519.0
2020-01-15 14:20:00,61.99,62.0,61.95,61.97,18100.0,57.0845,57.0937,57.0477,57.0661,18100.0
2020-01-15 14:25:00,61.96,61.99,61.94,61.99,10444.0,57.0569,57.0845,57.0385,57.0845,10444.0
2020-01-15 14:30:00,61.98,62.0,61.97,61.98,7461.0,57.0753,57.0937,57.0661,57.0753,7461.0
2020-01-15 14:35:00,61.98,62.0,61.97,61.98,14755.0,57.0753,57.0937,57.0661,57.0753,14755.0
2020-01-15 14:40:00,61.98,61.99,61.96,61.96,8315.0,57.0753,57.0845,57.0569,57.0569,8315.0
2020-01-15 14:45:00,61.96,61.99,61.96,61.98,8717.0,57.0569,57.0845,57.0569,57.0753,8717.0
2020-01-15 14:50:00,61.98,61.98,61.95,61.97,11634.0,57.0753,57.0753,57.0477,57.0661,11634.0
2020-01-15 14:55:00,61.97,61.98,61.91,61.92,14591.0,57.0661,57.0753,57.0109,57.0201,14591.0
2020-01-15 15:00:00,61.92,61.92,61.88,61.89,15725.0,57.0201,57.0201,56.9832,56.9924,15725.0
2020-01-15 15:05:00,61.89,61.89,61.8,61.8,7599.0,56.9924,56.9924,56.9096,56.9096,7599.0
2020-01-15 15:10:00,61.8,61.83,61.77,61.8,23550.0,56.9096,56.9372,56.8819,56.9096,23550.0
2020-01-15 15:15:00,61.8,61.82,61.76,61.8,22770.0,56.9096,56.928,56.8727,56.9096,22770.0
2020-01-15 15:20:00,61.78,61.82,61.78,61.82,40950.0,56.8911,56.928,56.8911,56.928,40950.0
2020-01-15 15:25:00,61.8,61.81,61.76,61.8,27542.0,56.9096,56.9188,56.8727,56.9096,27542.0
2020-01-15 15:30:00,61.8,61.82,61.78,61.82,33955.0,56.9096,56.928,56.8911,56.928,33955.0
2020-01-15 15:35:00,61.82,61.88,61.81,61.87,49042.0,56.928,56.9832,56.9188,56.974,49042.0
2020-01-15 15:40:00,61.87,61.89,61.85,61.88,78564.0,56.974,56.9924,56.9556,56.9832,78564.0
2020-01-15 15:45:00,61.88,61.92,61.85,61.87,39079.0,56.9832,57.0201,56.9556,56.974,39079.0
2020-01-15 15:50:00,61.88,61.89,61.75,61.8,223392.0,56.9832,56.9924,56.8635,56.9096,223392.0
2020-01-15 15:55:00,61.8,61.88,61.79,61.85,205080.0,56.9096,56.9832,56.9004,56.9556,205080.0
2020-01-16 09:30:00,62.04,62.31,61.86,62.31,82310.0,57.1306,57.3792,56.9648,57.3792,82310.0
2020-01-16 09:35:00,62.24,62.45,62.24,62.35,25243.0,57.3147,57.5081,57.3147,57.416,25243.0
2020-01-16 09:40:00,62.35,62.45,62.24,62.27,29241.0,57.416,57.5081,57.3147,57.3424,29241.0
2020-01-16 09:45:00,62.27,62.34,62.14,62.19,64202.0,57.3424,57.4068,57.2227,57.2687,64202.0
2020-01-16 09:50:00,62.21,62.27,62.14,62.26,35764.0,57.2871,57.3424,57.2227,57.3332,35764.0
2020-01-16 09:55:00,62.26,62.34,62.23,62.27,112645.0,57.3332,57.4068,57.3055,57.3424,112645.0
2020-01-16 10:00:00,62.26,62.29,62.16,62.21,36344.0,57.3332,57.3608,57.2411,57.2871,36344.0
2020-01-16 10:05:00,62.21,62.35,62.2,62.34,62445.0,57.2871,57.416,57.2779,57.4068,62445.0
2020-01-16 10:10:00,62.35,62.43,62.33,62.38,37451.0,57.416,57.4897,57.3976,57.4437,37451.0
2020-01-16 10:15:00,62.39,62.41,62.37,62.37,28320.0,57.4529,57.4713,57.4345,57.4345,28320.0
2020-01-16 10:20:00,62.38,62.47,62.36,62.46,36990.0,57.4437,57.5265,57.4253,57.5173,36990.0
2020-01-16 10:25:00,62.46,62.56,62.35,62.51,103956.0,57.5173,57.6094,57.416,57.5634,103956.0
2020-01-16 10:30:00,62.51,62.51,62.27,62.27,46372.0,57.5634,57.5634,57.3424,57.3424,46372.0
2020-01-16 10:35:00,62.26,62.26,62.19,62.2,21023.0,57.3332,57.3332,57.2687,57.2779,21023.0
2020-01-16 10:40:00,62.21,62.25,62.16,62.21,31412.0,57.2871,57.324,57.2411,57.2871,31412.0
2020-01-16 10:45:00,62.2,62.24,62.14,62.18,69533.0,57.2779,57.3147,57.2227,57.2595,69533.0
2020-01-16 10:50:00,62.18,62.21,62.14,62.18,46466.0,57.2595,57.2871,57.2227,57.2595,46466.0
2020-01-16 10:55:00,62.18,62.2,62.15,62.19,33363.0,57.2595,57.2779,57.2319,57.2687,33363.0
2020-01-16 11:00:00,62.19,62.2,62.16,62.18,13763.0,57.2687,57.2779,57.2411,57.2595,13763.0
2020-01-16 11:05:00,62.18,62.23,62.17,62.23,19496.0,57.2595,57.3055,57.2503,57.3055,19496.0
2020-01-16 11:10:00,62.22,62.23,62.17,62.19,29322.0,57.2963,57.3055,57.2503,57.2687,29322.0
2020-01-16 11:15:00,62.2,62.22,62.16,62.19,29460.0,57.2779,57.2963,57.2411,57.2687,29460.0
2020-01-16 11:20:00,62.19,62.22,62.18,62.21,29002.0,57.2687,57.2963,57.2595,57.2871,29002.0
2020-01-16 11:25:00,62.21,62.25,62.19,62.2,29667.0,57.2871,57.324,57.2687,57.2779,29667.0
2020-01-16 11:30:00,62.21,62.24,62.15,62.23,22418.0,57.2871,57.3147,57.2319,57.3055,22418.0
2020-01-16 11:35:00,62.23,62.23,62.19,62.21,9934.0,57.3055,57.3055,57.2687,57.2871,9934.0
2020-01-16 11:40:00,62.22,62.22,62.18,62.21,10107.0,57.2963,57.2963,57.2595,57.2871,10107.0
2020-01-16 11:45:00,62.21,62.25,62.19,62.23,14792.0,57.2871,57.324,57.2687,57.3055,14792.0
2020-01-16 11:50:00,62.22,62.27,62.22,62.23,10024.0,57.2963,57.3424,57.2963,57.3055,10024.0
2020-01-16 11:55:00,62.23,62.24,62.19,62.21,7495.0,57.3055,57.3147,57.2687,57.2871,7495.0
2020-01-16 12:00:00,62.2,62.23,62.19,62.22,13065.0,57.2779,57.3055,57.2687,57.2963,13065.0
2020-01-16 12:05:00,62.22,62.23,62.18,62.21,17833.0,57.2963,57.3055,57.2595,57.2871,17833.0
2020-01-16 12:10:00,62.2,62.22,62.19,62.21,14742.0,57.2779,57.2963,57.2687,57.2871,14742.0
2020-01-16 12:15:00,62.2,62.21,62.18,62.2,12115.0,57.2779,57.2871,57.2595,57.2779,12115.0
2020-01-16 12:20:00,62.19,62.2,62.17,62.19,11018.0,57.2687,57.2779,57.2503,57.2687,11018.0
2020-01-16 12:25:00,62.19,62.24,62.18,62.22,21368.0,57.2687,57.3147,57.2595,57.2963,21368.0
2020-01-16 12:30:00,62.22,62.25,62.19,62.22,27528.0,57.2963,57.324,57.2687,57.2963,27528.0
2020-01-16 12:35:00,62.22,62.24,62.2,62.21,9656.0,57.2963,57.3147,57.2779,57.2871,9656.0
2020-01-16 12:40:00,62.21,62.22,62.18,62.2,15088.0,57.2871,57.2963,57.2595,57.2779,15088.0
2020-01-16 12:45:00,62.2,62.21,62.18,62.19,10546.0,57.2779,57.2871,57.2595,57.2687,10546.0
2020-01-16 12:50:00,62.2,62.22,62.19,62.2,12629.0,57.2779,57.2963,57.2687,57.2779,12629.0
2020-01-16 12:55:00,62.21,62.21,62.19,62.2,11117.0,57.2871,57.2871,57.2687,57.2779,11117.0
2020-01-16 13:00:00,62.21,62.22,62.19,62.2,8516.0,57.2871,57.2963,57.2687,57.2779,8516.0
2020-01-16 13:05:00,62.21,62.22,62.19,62.22,8364.0,57.2871,57.2963,57.2687,57.2963,8364.0
2020-01-16 13:10:00,62.22,62.24,62.2,62.22,11054.0,57.2963,57.3147,57.2779,57.2963,11054.0
2020-01-16 13:15:00,62.23,62.23,62.2,62.23,10706.0,57.3055,57.3055,57.2779,57.3055,10706.0
2020-01-16 13:20:00,62.21,62.27,62.21,62.26,28054.0,57.2871,57.3424,57.2871,57.3332,28054.0
2020-01-16 13:25:00,62.26,62.27,62.22,62.22,7390.0,57.3332,57.3424,57.2963,57.2963,7390.0
2020-01-16 13:30:00,62.23,62.23,62.19,62.21,5738.0,57.3055,57.3055,57.2687,57.2871,5738.0
2020-01-16 13:35:00,62.21,62.26,62.21,62.24,8423.0,57.2871,57.3332,57.2871,57.3147,8423.0
2020-01-16 13:40:00,62.23,62.26,62.23,62.23,5811.0,57.3055,57.3332,57.3055,57.3055,5811.0
2020-01-16 13:45:00,62.23,62.24,62.23,62.24,3105.0,57.3055,57.3147,57.3055,57.3147,3105.0
2020-01-16 13:50:00,62.25,62.25,62.21,62.22,7656.0,57.324,57.324,57.2871,57.2963,7656.0
2020-01-16 13:55:00,62.21,62.22,62.19,62.21,7052.0,57.2871,57.2963,57.2687,57.2871,7052.0
2020-01-16 14:00:00,62.21,62.22,62.2,62.22,15558.0,57.2871,57.2963,57.2779,57.2963,15558.0
2020-01-16 14:05:00,62.21,62.25,62.21,62.23,21694.0,57.2871,57.324,57.2871,57.3055,21694.0
2020-01-16 14:10:00,62.23,62.25,62.21,62.24,15607.0,57.3055,57.324,57.2871,57.3147,15607.0
2020-01-16 14:15:00,62.25,62.32,62.24,62.32,31003.0,57.324,57.3884,57.3147,57.3884,31003.0
2020-01-16 14:20:00,62.33,62.34,62.3,62.32,12133.0,57.3976,57.4068,57.37,57.3884,12133.0
2020-01-16 14:25:00,62.31,62.32,62.28,62.3,11897.0,57.3792,57.3884,57.3516,57.37,11897.0
2020-01-16 14:30:00,62.3,62.31,62.27,62.29,18943.0,57.37,57.3792,57.3424,57.3608,18943.0
2020-01-16 14:35:00,62.3,62.33,62.28,62.3,28042.0,57.37,57.3976,57.3516,57.37,28042.0
2020-01-16 14:40:00,62.29,62.33,62.29,62.31,15795.0,57.3608,57.3976,57.3608,57.3792,15795.0
2020-01-16 14:45:00,62.3,62.33,62.29,62.3,15352.0,57.37,57.3976,57.3608,57.37,15352.0
2020-01-16 14:50:00,62.3,62.33,62.3,62.32,25733.0,57.37,57.3976,57.37,57.3884,25733.0
2020-01-16 14:55:00,62.32,62.33,62.29,62.3,14090.0,57.3884,57.3976,57.3608,57.37,14090.0
2020-01-16 15:00:00,62.3,62.32,62.29,62.3,24330.0,57.37,57.3884,57.3608,57.37,24330.0
2020-01-16 15:05:00,62.3,62.34,62.3,62.3,30801.0,57.37,57.4068,57.37,57.37,30801.0
2020-01-16 15:10:00,62.3,62.33,62.3,62.33,15111.0,57.37,57.3976,57.37,57.3976,15111.0
2020-01-16 15:15:00,62.33,62.35,62.32,62.33,12987.0,57.3976,57.416,57.3884,57.3976,12987.0
2020-01-16 15:20:00,62.33,62.34,62.29,62.31,25807.0,57.3976,57.4068,57.3608,57.3792,25807.0
2020-01-16 15:25:00,62.31,62.33,62.29,62.33,19983.0,57.3792,57.3976,57.3608,57.3976,19983.0
2020-01-16 15:30:00,62.33,62.39,62.32,62.34,44224.0,57.3976,57.4529,57.3884,57.4068,44224.0
2020-01-16 15:35:00,62.34,62.35,62.3,62.3,20252.0,57.4068,57.416,57.37,57.37,20252.0
2020-01-16 15:40:00,62.3,62.37,62.3,62.36,40550.0,57.37,57.4345,57.37,57.4253,40550.0
2020-01-16 15:45:00,62.37,62.37,62.3,62.34,41754.0,57.4345,57.4345,57.37,57.4068,41754.0
2020-01-16 15:50:00,62.34,62.4,62.33,62.38,84577.0,57.4068,57.4621,57.3976,57.4437,84577.0
2020-01-16 15:55:00,62.38,62.47,62.3,62.46,164094.0,57.4437,57.5265,57.37,57.5173,164094.0
2020-01-17 09:30:00,62.56,62.73,62.32,62.5,283611.0,57.6094,57.766,57.3884,57.5542,283611.0
2020-01-17 09:35:00,62.52,62.65,62.48,62.57,33219.0,57.5726,57.6923,57.5358,57.6186,33219.0
2020-01-17 09:40:00,62.59,62.67,62.5,62.53,24965.0,57.637,57.7107,57.5542,57.5818,24965.0
2020-01-17 09:45:00,62.54,62.58,62.43,62.53,23823.0,57.591,57.6278,57.4897,57.5818,23823.0
2020-01-17 09:50:00,62.54,62.68,62.54,62.64,66129.0,57.591,57.7199,57.591,57.6831,66129.0
2020-01-17 09:55:00,62.64,62.7,62.55,62.63,66007.0,57.6831,57.7383,57.6002,57.6739,66007.0
2020-01-17 10:00:00,62.61,62.67,62.6,62.67,71729.0,57.6555,57.7107,57.6463,57.7107,71729.0
2020-01-17 10:05:00,62.67,62.69,62.59,62.63,42323.0,57.7107,57.7291,57.637,57.6739,42323.0
2020-01-17 10:10:00,62.63,62.65,62.58,62.62,34968.0,57.6739,57.6923,57.6278,57.6647,34968.0
2020-01-17 10:15:00,62.62,62.67,62.56,62.67,37160.0,57.6647,57.7107,57.6094,57.7107,37160.0
2020-01-17 10:20:00,62.67,62.71,62.63,62.69,21846.0,57.7107,57.7476,57.6739,57.7291,21846.0
2020-01-17 10:25:00,62.72,62.78,62.71,62.76,20257.0,57.7568,57.812,57.7476,57.7936,20257.0
2020-01-17 10:30:00,62.76,62.8,62.71,62.77,18580.0,57.7936,57.8304,57.7476,57.8028,18580.0
2020-01-17 10:35:00,62.77,62.81,62.76,62.79,16346.0,57.8028,57.8396,57.7936,57.8212,16346.0
2020-01-17 10:40:00,62.8,62.88,62.78,62.86,14187.0,57.8304,57.9041,57.812,57.8857,14187.0
2020-01-17 10:45:00,62.84,62.86,62.72,62.75,37360.0,57.8673,57.8857,57.7568,57.7844,37360.0
2020-01-17 10:50:00,62.74,62.75,62.63,62.65,13160.0,57.7752,57.7844,57.6739,57.6923,13160.0
2020-01-17 10:55:00,62.66,62.73,62.64,62.66,25911.0,57.7015,57.766,57.6831,57.7015,25911.0
2020-01-17 11:00:00,62.64,62.67,62.62,62.66,14776.0,57.6831,57.7107,57.6647,57.7015,14776.0
2020-01-17 11:05:00,62.66,62.67,62.6,62.6,9071.0,57.7015,57.7107,57.6463,57.6463,9071.0
2020-01-17 11:10:00,62.61,62.67,62.58,62.59,37903.0,57.6555,57.7107,57.6278,57.637,37903.0
2020-01-17 11:15:00,62.59,62.61,62.58,62.6,15724.0,57.637,57.6555,57.6278,57.6463,15724.0
2020-01-17 11:20:00,62.61,62.62,62.54,62.61,63887.0,57.6555,57.6647,57.591,57.6555,63887.0
2020-01-17 11:25:00,62.61,62.68,62.58,62.68,45571.0,57.6555,57.7199,57.6278,57.7199,45571.0
2020-01-17 11:30:00,62.68,62.69,62.67,62.69,9618.0,57.7199,57.7291,57.7107,57.7291,9618.0
2020-01-17 11:35:00,62.69,62.81,62.68,62.78,40652.0,57.7291,57.8396,57.7199,57.812,40652.0
2020-01-17 11:40:00,62.79,62.82,62.78,62.82,9935.0,57.8212,57.8488,57.812,57.8488,9935.0
2020-01-17 11:45:00,62.82,62.82,62.76,62.79,14544.0,57.8488,57.8488,57.7936,57.8212,14544.0
2020-01-17 11:50:00,62.79,62.81,62.76,62.77,50367.0,57.8212,57.8396,57.7936,57.8028,50367.0
2020-01-17 11:55:00,62.78,62.79,62.76,62.79,13254.0,57.812,57.8212,57.7936,57.8212,13254.0
2020-01-17 12:00:00,62.79,62.84,62.78,62.83,16680.0,57.8212,57.8673,57.812,57.8581,16680.0
2020-01-17 12:05:00,62.83,62.86,62.83,62.86,16125.0,57.8581,57.8857,57.8581,57.8857,16125.0
2020-01-17 12:10:00,62.85,62.88,62.84,62.84,13574.0,57.8765,57.9041,57.8673,57.8673,13574.0
2020-01-17 12:15:00,62.84,62.85,62.81,62.83,17012.0,57.8673,57.8765,57.8396,57.8581,17012.0
2020-01-17 12:20:00,62.82,62.88,62.82,62.86,11100.0,57.8488,57.9041,57.8488,57.8857,11100.0
2020-01-17 12:25:00,62.86,62.88,62.86,62.88,25618.0,57.8857,57.9041,57.8857,57.9041,25618.0
2020-01-17 12:30:00,62.88,62.88,62.85,62.86,15346.0,57.9041,57.9041,57.8765,57.8857,15346.0
2020-01-17 12:35:00,62.85,62.88,62.83,62.83,75186.0,57.8765,57.9041,57.8581,57.8581,75186.0
2020-01-17 12:40:00,62.84,62.93,62.83,62.88,78028.0,57.8673,57.9501,57.8581,57.9041,78028.0
2020-01-17 12:45:00,62.89,62.9,62.86,62.86,18663.0,57.9133,57.9225,57.8857,57.8857,18663.0
2020-01-17 12:50:00,62.85,62.89,62.85,62.89,29744.0,57.8765,57.9133,57.8765,57.9133,29744.0
2020-01-17 12:55:00,62.89,62.89,62.86,62.86,8530.0,57.9133,57.9133,57.8857,57.8857,8530.0
2020-01-17 13:00:00,62.87,62.89,62.86,62.89,13383.0,57.8949,57.9133,57.8857,57.9133,13383.0
2020-01-17 13:05:00,62.89,62.91,62.87,62.89,16477.0,57.9133,57.9317,57.8949,57.9133,16477.0
2020-01-17 13:10:00,62.89,62.89,62.88,62.88,3921.0,57.9133,57.9133,57.9041,57.9041,3921.0
2020-01-17 13:15:00,62.89,62.9,62.86,62.9,11404.0,57.9133,57.9225,57.8857,57.9225,11404.0
2020-01-17 13:20:00,62.9,62.9,62.88,62.88,7144.0,57.9225,57.9225,57.9041,57.9041,7144.0
2020-01-17 13:25:00,62.89,62.89,62.86,62.87,16222.0,57.9133,57.9133,57.8857,57.8949,16222.0
2020-01-17 13:30:00,62.87,62.89,62.86,62.87,23245.0,57.8949,57.9133,57.8857,57.8949,23245.0
2020-01-17 13:35:00,62.86,62.89,62.86,62.87,15906.0,57.8857,57.9133,57.8857,57.8949,15906.0
2020-01-17 13:40:00,62.87,62.89,62.85,62.89,26531.0,57.8949,57.9133,57.8765,57.9133,26531.0
2020-01-17 13:45:00,62.88,62.89,62.86,62.87,17336.0,57.9041,57.9133,57.8857,57.8949,17336.0
2020-01-17 13:50:00,62.87,62.91,62.87,62.91,14435.0,57.8949,57.9317,57.8949,57.9317,14435.0
2020-01-17 13:55:00,62.91,62.93,62.88,62.89,7938.0,57.9317,57.9501,57.9041,57.9133,7938.0
2020-01-17 14:00:00,62.89,62.91,62.88,62.9,9847.0,57.9133,57.9317,57.9041,57.9225,9847.0
2020-01-17 14:05:00,62.89,62.91,62.85,62.86,14499.0,57.9133,57.9317,57.8765,57.8857,14499.0
2020-01-17 14:10:00,62.86,62.89,62.85,62.87,56593.0,57.8857,57.9133,57.8765,57.8949,56593.0
2020-01-17 14:15:00,62.88,62.89,62.86,62.86,75615.0,57.9041,57.9133,57.8857,57.8857,75615.0
2020-01-17 14:20:00,62.86,62.89,62.83,62.89,60045.0,57.8857,57.9133,57.8581,57.9133,60045.0
2020-01-17 14:25:00,62.89,62.9,62.86,62.87,12645.0,57.9133,57.9225,57.8857,57.8949,12645.0
2020-01-17 14:30:00,62.88,62.89,62.87,62.88,23600.0,57.9041,57.9133,57.8949,57.9041,23600.0
2020-01-17 14:35:00,62.88,62.88,62.8,62.84,80808.0,57.9041,57.9041,57.8304,57.8673,80808.0
2020-01-17 14:40:00,62.85,62.88,62.77,62.77,52936.0,57.8765,57.9041,57.8028,57.8028,52936.0
2020-01-17 14:45:00,62.78,62.78,62.61,62.71,63451.0,57.812,57.812,57.6555,57.7476,63451.0
2020-01-17 14:50:00,62.71,62.77,62.7,62.76,31977.0,57.7476,57.8028,57.7383,57.7936,31977.0
2020-01-17 14:55:00,62.76,62.78,62.75,62.76,23527.0,57.7936,57.812,57.7844,57.7936,23527.0
2020-01-17 15:00:00,62.75,62.78,62.73,62.76,16365.0,57.7844,57.812,57.766,57.7936,16365.0
2020-01-17 15:05:00,62.76,62.78,62.66,62.66,13114.0,57.7936,57.812,57.7015,57.7015,13114.0
2020-01-17 15:10:00,62.66,62.73,62.64,62.73,22640.0,57.7015,57.766,57.6831,57.766,22640.0
2020-01-17 15:15:00,62.73,62.76,62.72,62.75,22387.0,57.766,57.7936,57.7568,57.7844,22387.0
2020-01-17 15:20:00,62.76,62.77,62.74,62.75,21016.0,57.7936,57.8028,57.7752,57.7844,21016.0
2020-01-17 15:25:00,62.76,62.79,62.75,62.78,35595.0,57.7936,57.8212,57.7844,57.812,35595.0
2020-01-17 15:30:00,62.77,62.82,62.76,62.8,37975.0,57.8028,57.8488,57.7936,57.8304,37975.0
2020-01-17 15:35:00,62.8,62.8,62.75,62.77,39223.0,57.8304,57.8304,57.7844,57.8028,39223.0
2020-01-17 15:40:00,62.77,62.78,62.74,62.76,39825.0,57.8028,57.812,57.7752,57.7936,39825.0
2020-01-17 15:45:00,62.76,62.79,62.72,62.72,48544.0,57.7936,57.8212,57.7568,57.7568,48544.0
2020-01-17 15:50:00,62.73,62.78,62.7,62.78,93083.0,57.766,57.812,57.7383,57.812,93083.0
2020-01-17 15:55:00,62.78,62.81,62.75,62.76,169658.0,57.812,57.8396,57.7844,57.7936,169658.0
2020-01-21 09:30:00,62.39,62.69,62.39,62.54,80848.0,57.4529,57.7291,57.4529,57.591,80848.0
2020-01-21 09:35:00,62.57,62.73,62.52,62.54,47225.0,57.6186,57.766,57.5726,57.591,47225.0
2020-01-21 09:40:00,62.55,62.55,62.33,62.43,191725.0,57.6002,57.6002,57.3976,57.4897,191725.0
2020-01-21 09:45:00,62.4,62.55,62.36,62.47,40538.0,57.4621,57.6002,57.4253,57.5265,40538.0
2020-01-21 09:50:00,62.45,62.51,62.39,62.45,42921.0,57.5081,57.5634,57.4529,57.5081,42921.0
2020-01-21 09:55:00,62.44,62.44,62.13,62.17,34456.0,57.4989,57.4989,57.2135,57.2503,34456.0
2020-01-21 10:00:00,62.08,62.32,62.07,62.3,22667.0,57.1674,57.3884,57.1582,57.37,22667.0
2020-01-21 10:05:00,62.3,62.3,62.23,62.27,19046.0,57.37,57.37,57.3055,57.3424,19046.0
2020-01-21 10:10:00,62.27,62.33,62.24,62.28,16900.0,57.3424,57.3976,57.3147,57.3516,16900.0
2020-01-21 10:15:00,62.27,62.28,62.19,62.25,51897.0,57.3424,57.3516,57.2687,57.324,51897.0
2020-01-21 10:20:00,62.26,62.28,62.23,62.23,14736.0,57.3332,57.3516,57.3055,57.3055,14736.0
2020-01-21 10:25:00,62.24,62.29,62.21,62.24,25993.0,57.3147,57.3608,57.2871,57.3147,25993.0
2020-01-21 10:30:00,62.23,62.24,62.17,62.18,11421.0,57.3055,57.3147,57.2503,57.2595,11421.0
2020-01-21 10:35:00,62.19,62.23,62.17,62.2,29207.0,57.2687,57.3055,57.2503,57.2779,29207.0
2020-01-21 10:40:00,62.21,62.21,62.1,62.13,31036.0,57.2871,57.2871,57.1858,57.2135,31036.0
2020-01-21 10:45:00,62.13,62.18,62.13,62.17,26217.0,57.2135,57.2595,57.2135,57.2503,26217.0
2020-01-21 10:50:00,62.17,62.18,62.14,62.17,16197.0,57.2503,57.2595,57.2227,57.2503,16197.0
2020-01-21 10:55:00,62.16,62.2,62.14,62.15,67545.0,57.2411,57.2779,57.2227,57.2319,67545.0
2020-01-21 11:00:00,62.14,62.14,62.1,62.11,10010.0,57.2227,57.2227,57.1858,57.195,10010.0
2020-01-21 11:05:00,62.11,62.12,62.08,62.1,13751.0,57.195,57.2042,57.1674,57.1858,13751.0
2020-01-21 11:10:00,62.09,62.16,62.08,62.15,16290.0,57.1766,57.2411,57.1674,57.2319,16290.0
2020-01-21 11:15:00,62.15,62.18,62.06,62.09,26507.0,57.2319,57.2595,57.149,57.1766,26507.0
2020-01-21 11:20:00,62.09,62.15,62.07,62.15,59617.0,57.1766,57.2319,57.1582,57.2319,59617.0
2020-01-21 11:25:00,62.16,62.21,62.15,62.18,13986.0,57.2411,57.2871,57.2319,57.2595,13986.0
2020-01-21 11:30:00,62.19,62.2,62.14,62.15,10987.0,57.2687,57.2779,57.2227,57.2319,10987.0
2020-01-21 11:35:00,62.15,62.21,62.14,62.2,14561.0,57.2319,57.2871,57.2227,57.2779,14561.0
2020-01-21 11:40:00,62.19,62.25,62.18,62.22,12260.0,57.2687,57.324,57.2595,57.2963,12260.0
2020-01-21 11:45:00,62.22,62.23,62.18,62.2,9580.0,57.2963,57.3055,57.2595,57.2779,9580.0
2020-01-21 11:50:00,62.2,62.22,62.17,62.2,17579.0,57.2779,57.2963,57.2503,57.2779,17579.0
2020-01-21 11:55:00,62.2,62.21,62.16,62.21,13769.0,57.2779,57.2871,57.2411,57.2871,13769.0
2020-01-21 12:00:00,62.22,62.26,62.19,62.25,11747.0,57.2963,57.3332,57.2687,57.324,11747.0
2020-01-21 12:05:00,62.25,62.25,62.19,62.23,11635.0,57.324,57.324,57.2687,57.3055,11635.0
2020-01-21 12:10:00,62.23,62.23,62.17,62.18,11477.0,57.3055,57.3055,57.2503,57.2595,11477.0
2020-01-21 12:15:00,62.17,62.27,62.17,62.27,12809.0,57.2503,57.3424,57.2503,57.3424,12809.0
2020-01-21 12:20:00,62.27,62.28,62.23,62.23,9580.0,57.3424,57.3516,57.3055,57.3055,9580.0
2020-01-21 12:25:00,62.24,62.26,62.2,62.22,9747.0,57.3147,57.3332,57.2779,57.2963,9747.0
2020-01-21 12:30:00,62.21,62.23,62.19,62.22,13793.0,57.2871,57.3055,57.2687,57.2963,13793.0
2020-01-21 12:35:00,62.22,62.26,62.21,62.26,10689.0,57.2963,57.3332,57.2871,57.3332,10689.0
2020-01-21 12:40:00,62.26,62.27,62.24,62.26,10767.0,57.3332,57.3424,57.3147,57.3332,10767.0
2020-01-21 12:45:00,62.26,62.28,62.25,62.27,15739.0,57.3332,57.3516,57.324,57.3424,15739.0
2020-01-21 12:50:00,62.26,62.26,62.24,62.25,8897.0,57.3332,57.3332,57.3147,57.324,8897.0
2020-01-21 12:55:00,62.26,62.26,62.25,62.25,6558.0,57.3332,57.3332,57.324,57.324,6558.0
2020-01-21 13:00:00,62.26,62.26,62.25,62.26,8619.0,57.3332,57.3332,57.324,57.3332,8619.0
2020-01-21 13:05:00,62.25,62.27,62.25,62.26,12998.0,57.324,57.3424,57.324,57.3332,12998.0
2020-01-21 13:10:00,62.26,62.26,62.24,62.26,11603.0,57.3332,57.3332,57.3147,57.3332,11603.0
2020-01-21 13:15:00,62.26,62.26,62.12,62.15,24763.0,57.3332,57.3332,57.2042,57.2319,24763.0
2020-01-21 13:20:00,62.15,62.23,62.14,62.23,27175.0,57.2319,57.3055,57.2227,57.3055,27175.0
2020-01-21 13:25:00,62.23,62.24,62.19,62.22,27103.0,57.3055,57.3147,57.2687,57.2963,27103.0
2020-01-21 13:30:00,62.22,62.25,62.16,62.18,39823.0,57.2963,57.324,57.2411,57.2595,39823.0
2020-01-21 13:35:00,62.17,62.17,62.02,62.02,12055.0,57.2503,57.2503,57.1122,57.1122,12055.0
2020-01-21 13:40:00,62.03,62.08,61.94,62.08,32679.0,57.1214,57.1674,57.0385,57.1674,32679.0
2020-01-21 13:45:00,62.08,62.14,62.07,62.12,19888.0,57.1674,57.2227,57.1582,57.2042,19888.0
2020-01-21 13:50:00,62.13,62.16,62.07,62.13,31512.0,57.2135,57.2411,57.1582,57.2135,31512.0
2020-01-21 13:55:00,62.12,62.12,62.02,62.03,14811.0,57.2042,57.2042,57.1122,57.1214,14811.0
2020-01-21 14:00:00,62.03,62.16,62.01,62.16,29916.0,57.1214,57.2411,57.1029,57.2411,29916.0
2020-01-21 14:05:00,62.16,62.2,62.13,62.17,17316.0,57.2411,57.2779,57.2135,57.2503,17316.0
2020-01-21 14:10:00,62.18,62.19,62.15,62.15,10533.0,57.2595,57.2687,57.2319,57.2319,10533.0
2020-01-21 14:15:00,62.16,62.25,62.14,62.22,33401.0,57.2411,57.324,57.2227,57.2963,33401.0
2020-01-21 14:20:00,62.21,62.22,62.18,62.19,13192.0,57.2871,57.2963,57.2595,57.2687,13192.0
2020-01-21 14:25:00,62.19,62.22,62.18,62.22,16111.0,57.2687,57.2963,57.2595,57.2963,16111.0
2020-01-21 14:30:00,62.21,62.27,62.21,62.25,12434.0,57.2871,57.3424,57.2871,57.324,12434.0
2020-01-21 14:35:00,62.25,62.27,62.22,62.26,19886.0,57.324,57.3424,57.2963,57.3332,19886.0
2020-01-21 14:40:00,62.26,62.28,62.26,62.28,8485.0,57.3332,57.3516,57.3332,57.3516,8485.0
2020-01-21 14:45:00,62.28,62.29,62.22,62.24,23763.0,57.3516,57.3608,57.2963,57.3147,23763.0
2020-01-21 14:50:00,62.25,62.27,62.24,62.26,11118.0,57.324,57.3424,57.3147,57.3332,11118.0
2020-01-21 14:55:00,62.27,62.29,62.26,62.29,14717.0,57.3424,57.3608,57.3332,57.3608,14717.0
2020-01-21 15:00:00,62.29,62.35,62.28,62.35,15316.0,57.3608,57.416,57.3516,57.416,15316.0
2020-01-21 15:05:00,62.35,62.35,62.29,62.29,13267.0,57.416,57.416,57.3608,57.3608,13267.0
2020-01-21 15:10:00,62.3,62.35,62.29,62.34,23869.0,57.37,57.416,57.3608,57.4068,23869.0
2020-01-21 15:15:00,62.34,62.34,62.33,62.34,12854.0,57.4068,57.4068,57.3976,57.4068,12854.0
2020-01-21 15:20:00,62.33,62.36,62.33,62.35,26604.0,57.3976,57.4253,57.3976,57.416,26604.0
2020-01-21 15:25:00,62.35,62.35,62.31,62.34,32393.0,57.416,57.416,57.3792,57.4068,32393.0
2020-01-21 15:30:00,62.34,62.39,62.33,62.35,30520.0,57.4068,57.4529,57.3976,57.416,30520.0
2020-01-21 15:35:00,62.34,62.35,62.25,62.26,41865.0,57.4068,57.416,57.324,57.3332,41865.0
2020-01-21 15:40:00,62.25,62.27,62.19,62.27,38392.0,57.324,57.3424,57.2687,57.3424,38392.0
2020-01-21 15:45:00,62.26,62.34,62.25,62.32,106946.0,57.3332,57.4068,57.324,57.3884,106946.0
2020-01-21 15:50:00,62.32,62.34,62.16,62.17,251296.0,57.3884,57.4068,57.2411,57.2503,251296.0
2020-01-21 15:55:00,62.18,62.36,62.18,62.3,378186.0,57.2595,57.4253,57.2595,57.37,378186.0
2020-01-22 09:30:00,62.6,62.7,62.48,62.65,39974.0,57.6463,57.7383,57.5358,57.6923,39974.0
2020-01-22 09:35:00,62.63,62.86,62.63,62.8,15278.0,57.6739,57.8857,57.6739,57.8304,15278.0
2020-01-22 09:40:00,62.8,62.92,62.75,62.86,8167.0,57.8304,57.9409,57.7844,57.8857,8167.0
2020-01-22 09:45:00,62.85,62.85,62.75,62.79,13074.0,57.8765,57.8765,57.7844,57.8212,13074.0
2020-01-22 09:50:00,62.79,62.82,62.65,62.65,33339.0,57.8212,57.8488,57.6923,57.6923,33339.0
2020-01-22 09:55:00,62.65,62.72,62.59,62.71,46943.0,57.6923,57.7568,57.637,57.7476,46943.0
2020-01-22 10:00:00,62.71,62.77,62.69,62.73,26894.0,57.7476,57.8028,57.7291,57.766,26894.0
2020-01-22 10:05:00,62.73,62.78,62.69,62.76,26631.0,57.766,57.812,57.7291,57.7936,26631.0
2020-01-22 10:10:00,62.77,62.78,62.68,62.69,39415.0,57.8028,57.812,57.7199,57.7291,39415.0
2020-01-22 10:15:00,62.7,62.72,62.59,62.59,26700.0,57.7383,57.7568,57.637,57.637,26700.0
2020-01-22 10:20:00,62.6,62.75,62.56,62.73,25241.0,57.6463,57.7844,57.6094,57.766,25241.0
2020-01-22 10:25:00,62.74,62.78,62.73,62.73,5628.0,57.7752,57.812,57.766,57.766,5628.0
2020-01-22 10:30:00,62.73,62.77,62.72,62.77,10807.0,57.766,57.8028,57.7568,57.8028,10807.0
2020-01-22 10:35:00,62.77,62.77,62.72,62.74,11339.0,57.8028,57.8028,57.7568,57.7752,11339.0
2020-01-22 10:40:00,62.75,62.8,62.75,62.75,10104.0,57.7844,57.8304,57.7844,57.7844,10104.0
2020-01-22 10:45:00,62.75,62.77,62.62,62.64,18538.0,57.7844,57.8028,57.6647,57.6831,18538.0
2020-01-22 10:50:00,62.65,62.65,62.53,62.54,9200.0,57.6923,57.6923,57.5818,57.591,9200.0
2020-01-22 10:55:00,62.54,62.61,62.53,62.57,33498.0,57.591,57.6555,57.5818,57.6186,33498.0
2020-01-22 11:00:00,62.56,62.59,62.52,62.53,22975.0,57.6094,57.637,57.5726,57.5818,22975.0
2020-01-22 11:05:00,62.53,62.58,62.52,62.58,49993.0,57.5818,57.6278,57.5726,57.6278,49993.0
2020-01-22 11:10:00,62.58,62.6,62.5,62.52,25514.0,57.6278,57.6463,57.5542,57.5726,25514.0
2020-01-22 11:15:00,62.51,62.52,62.39,62.44,64360.0,57.5634,57.5726,57.4529,57.4989,64360.0
2020-01-22 11:20:00,62.44,62.48,62.4,62.41,32753.0,57.4989,57.5358,57.4621,57.4713,32753.0
2020-01-22 11:25:00,62.42,62.44,62.39,62.4,22609.0,57.4805,57.4989,57.4529,57.4621,22609.0
2020-01-22 11:30:00,62.41,62.43,62.4,62.41,9627.0,57.4713,57.4897,57.4621,57.4713,9627.0
2020-01-22 11:35:00,62.42,62.42,62.38,62.42,6672.0,57.4805,57.4805,57.4437,57.4805,6672.0
2020-01-22 11:40:00,62.42,62.44,62.4,62.4,13588.0,57.4805,57.4989,57.4621,57.4621,13588.0
2020-01-22 11:45:00,62.39,62.41,62.35,62.36,31375.0,57.4529,57.4713,57.416,57.4253,31375.0
2020-01-22 11:50:00,62.33,62.35,62.29,62.3,8384.0,57.3976,57.416,57.3608,57.37,8384.0
2020-01-22 11:55:00,62.3,62.31,62.25,62.3,10492.0,57.37,57.3792,57.324,57.37,10492.0
2020-01-22 12:00:00,62.3,62.31,62.28,62.3,7837.0,57.37,57.3792,57.3516,57.37,7837.0
2020-01-22 12:05:00,62.3,62.4,62.29,62.39,15493.0,57.37,57.4621,57.3608,57.4529,15493.0
2020-01-22 12:10:00,62.4,62.44,62.34,62.36,23170.0,57.4621,57.4989,57.4068,57.4253,23170.0
2020-01-22 12:15:00,62.36,62.37,62.26,62.26,6087.0,57.4253,57.4345,57.3332,57.3332,6087.0
2020-01-22 12:20:00,62.26,62.27,62.21,62.25,7153.0,57.3332,57.3424,57.2871,57.324,7153.0
2020-01-22 12:25:00,62.26,62.29,62.21,62.26,5914.0,57.3332,57.3608,57.2871,57.3332,5914.0
2020-01-22 12:30:00,62.25,62.25,62.18,62.2,23640.0,57.324,57.324,57.2595,57.2779,23640.0
2020-01-22 12:35:00,62.19,62.29,62.19,62.25,35884.0,57.2687,57.3608,57.2687,57.324,35884.0
2020-01-22 12:40:00,62.25,62.25,62.15,62.18,105251.0,57.324,57.324,57.2319,57.2595,105251.0
2020-01-22 12:45:00,62.18,62.18,62.1,62.11,19232.0,57.2595,57.2595,57.1858,57.195,19232.0
2020-01-22 12:50:00,62.12,62.17,62.11,62.14,41049.0,57.2042,57.2503,57.195,57.2227,41049.0
2020-01-22 12:55:00,62.13,62.16,62.12,62.15,33459.0,57.2135,57.2411,57.2042,57.2319,33459.0
2020-01-22 13:00:00,62.15,62.18,62.12,62.18,14971.0,57.2319,57.2595,57.2042,57.2595,14971.0
2020-01-22 13:05:00,62.18,62.18,62.15,62.17,6286.0,57.2595,57.2595,57.2319,57.2503,6286.0
2020-01-22 13:10:00,62.16,62.19,62.14,62.18,16623.0,57.2411,57.2687,57.2227,57.2595,16623.0
2020-01-22 13:15:00,62.19,62.21,62.18,62.21,9755.0,57.2687,57.2871,57.2595,57.2871,9755.0
2020-01-22 13:20:00,62.2,62.22,62.18,62.19,11448.0,57.2779,57.2963,57.2595,57.2687,11448.0
2020-01-22 13:25:00,62.2,62.2,62.16,62.17,6204.0,57.2779,57.2779,57.2411,57.2503,6204.0
2020-01-22 13:30:00,62.16,62.16,62.09,62.15,72633.0,57.2411,57.2411,57.1766,57.2319,72633.0
2020-01-22 13:35:00,62.15,62.15,62.05,62.08,36616.0,57.2319,57.2319,57.1398,57.1674,36616.0
2020-01-22 13:40:00,62.09,62.1,62.01,62.02,78049.0,57.1766,57.1858,57.1029,57.1122,78049.0
2020-01-22 13:45:00,62.02,62.02,61.98,61.98,22987.0,57.1122,57.1122,57.0753,57.0753,22987.0
2020-01-22 13:50:00,61.97,62.04,61.97,61.98,123449.0,57.0661,57.1306,57.0661,57.0753,123449.0
2020-01-22 13:55:00,61.98,62.02,61.98,62.0,37882.0,57.0753,57.1122,57.0753,57.0937,37882.0
2020-01-22 14:00:00,62.0,62.0,61.92,61.96,58807.0,57.0937,57.0937,57.0201,57.0569,58807.0
2020-01-22 14:05:00,61.96,61.97,61.91,61.92,77721.0,57.0569,57.0661,57.0109,57.0201,77721.0
2020-01-22 14:10:00,61.92,61.92,61.85,61.86,17732.0,57.0201,57.0201,56.9556,56.9648,17732.0
2020-01-22 14:15:00,61.85,61.93,61.83,61.93,125321.0,56.9556,57.0293,56.9372,57.0293,125321.0
2020-01-22 14:20:00,61.93,61.95,61.88,61.88,20014.0,57.0293,57.0477,56.9832,56.9832,20014.0
2020-01-22 14:25:00,61.87,61.89,61.84,61.86,20831.0,56.974,56.9924,56.9464,56.9648,20831.0
2020-01-22 14:30:00,61.86,61.91,61.84,61.91,73254.0,56.9648,57.0109,56.9464,57.0109,73254.0
2020-01-22 14:35:00,61.91,61.92,61.89,61.9,37072.0,57.0109,57.0201,56.9924,57.0017,37072.0
2020-01-22 14:40:00,61.9,61.9,61.84,61.88,24799.0,57.0017,57.0017,56.9464,56.9832,24799.0
2020-01-22 14:45:00,61.88,61.92,61.87,61.9,61744.0,56.9832,57.0201,56.974,57.0017,61744.0
2020-01-22 14:50:00,61.9,61.94,61.89,61.94,18975.0,57.0017,57.0385,56.9924,57.0385,18975.0
2020-01-22 14:55:00,61.94,62.03,61.94,62.03,16350.0,57.0385,57.1214,57.0385,57.1214,16350.0
2020-01-22 15:00:00,62.02,62.03,61.97,61.98,12309.0,57.1122,57.1214,57.0661,57.0753,12309.0
2020-01-22 15:05:00,61.99,62.01,61.94,62.01,13229.0,57.0845,57.1029,57.0385,57.1029,13229.0
2020-01-22 15:10:00,62.0,62.0,61.96,61.98,17309.0,57.0937,57.0937,57.0569,57.0753,17309.0
2020-01-22 15:15:00,61.97,61.99,61.95,61.99,35039.0,57.0661,57.0845,57.0477,57.0845,35039.0
2020-01-22 15:20:00,61.99,62.02,61.97,61.98,30368.0,57.0845,57.1122,57.0661,57.0753,30368.0
2020-01-22 15:25:00,61.97,62.02,61.96,62.0,15004.0,57.0661,57.1122,57.0569,57.0937,15004.0
2020-01-22 15:30:00,62.0,62.05,62.0,62.04,23673.0,57.0937,57.1398,57.0937,57.1306,23673.0
2020-01-22 15:35:00,62.05,62.11,62.05,62.1,31419.0,57.1398,57.195,57.1398,57.1858,31419.0
2020-01-22 15:40:00,62.09,62.12,61.98,61.98,47232.0,57.1766,57.2042,57.0753,57.0753,47232.0
2020-01-22 15:45:00,61.98,62.1,61.97,62.1,65761.0,57.0753,57.1858,57.0661,57.1858,65761.0
2020-01-22 15:50:00,62.1,62.23,62.08,62.23,113187.0,57.1858,57.3055,57.1674,57.3055,113187.0
2020-01-22 15:55:00,62.22,62.22,62.17,62.19,214299.0,57.2963,57.2963,57.2503,57.2687,214299.0
2020-01-23 09:30:00,62.02,62.09,61.85,62.09,69245.0,57.1122,57.1766,56.9556,57.1766,69245.0
2020-01-23 09:35:00,62.05,62.14,61.99,62.12,72872.0,57.1398,57.2227,57.0845,57.2042,72872.0
2020-01-23 09:40:00,62.13,62.18,61.95,61.99,38150.0,57.2135,57.2595,57.0477,57.0845,38150.0
2020-01-23 09:45:00,61.99,62.1,61.95,62.03,19143.0,57.0845,57.1858,57.0477,57.1214,19143.0
2020-01-23 09:50:00,62.02,62.06,61.88,61.94,27762.0,57.1122,57.149,56.9832,57.0385,27762.0
2020-01-23 09:55:00,61.93,62.04,61.93,62.02,14607.0,57.0293,57.1306,57.0293,57.1122,14607.0
2020-01-23 10:00:00,62.03,62.05,61.92,61.96,12840.0,57.1214,57.1398,57.0201,57.0569,12840.0
2020-01-23 10:05:00,61.97,62.19,61.97,62.19,19289.0,57.0661,57.2687,57.0661,57.2687,19289.0
2020-01-23 10:10:00,62.2,62.26,62.19,62.26,9504.0,57.2779,57.3332,57.2687,57.3332,9504.0
2020-01-23 10:15:00,62.24,62.28,62.15,62.21,8262.0,57.3147,57.3516,57.2319,57.2871,8262.0
2020-01-23 10:20:00,62.19,62.21,62.13,62.19,9328.0,57.2687,57.2871,57.2135,57.2687,9328.0
2020-01-23 10:25:00,62.2,62.25,62.18,62.23,6261.0,57.2779,57.324,57.2595,57.3055,6261.0
2020-01-23 10:30:00,62.23,62.25,62.21,62.23,6825.0,57.3055,57.324,57.2871,57.3055,6825.0
2020-01-23 10:35:00,62.23,62.28,62.22,62.22,6762.0,57.3055,57.3516,57.2963,57.2963,6762.0
2020-01-23 10:40:00,62.24,62.28,62.2,62.2,5238.0,57.3147,57.3516,57.2779,57.2779,5238.0
2020-01-23 10:45:00,62.19,62.2,62.14,62.15,12262.0,57.2687,57.2779,57.2227,57.2319,12262.0
2020-01-23 10:50:00,62.16,62.23,62.14,62.14,5983.0,57.2411,57.3055,57.2227,57.2227,5983.0
2020-01-23 10:55:00,62.14,62.17,62.09,62.11,20624.0,57.2227,57.2503,57.1766,57.195,20624.0
2020-01-23 11:00:00,62.1,62.16,62.08,62.13,10917.0,57.1858,57.2411,57.1674,57.2135,10917.0
2020-01-23 11:05:00,62.13,62.15,62.08,62.13,22183.0,57.2135,57.2319,57.1674,57.2135,22183.0
2020-01-23 11:10:00,62.11,62.16,62.09,62.15,16022.0,57.195,57.2411,57.1766,57.2319,16022.0
2020-01-23 11:15:00,62.16,62.19,62.15,62.16,14110.0,57.2411,57.2687,57.2319,57.2411,14110.0
2020-01-23 11:20:00,62.15,62.18,62.11,62.12,14178.0,57.2319,57.2595,57.195,57.2042,14178.0
2020-01-23 11:25:00,62.12,62.13,62.06,62.13,19163.0,57.2042,57.2135,57.149,57.2135,19163.0
2020-01-23 11:30:00,62.13,62.17,62.11,62.14,32578.0,57.2135,57.2503,57.195,57.2227,32578.0
2020-01-23 11:35:00,62.15,62.16,62.11,62.15,22982.0,57.2319,57.2411,57.195,57.2319,22982.0
2020-01-23 11:40:00,62.15,62.21,62.11,62.2,62599.0,57.2319,57.2871,57.195,57.2779,62599.0
2020-01-23 11:45:00,62.19,62.21,62.15,62.17,9561.0,57.2687,57.2871,57.2319,57.2503,9561.0
2020-01-23 11:50:00,62.18,62.2,62.13,62.17,12246.0,57.2595,57.2779,57.2135,57.2503,12246.0
2020-01-23 11:55:00,62.18,62.18,62.14,62.18,5981.0,57.2595,57.2595,57.2227,57.2595,5981.0
2020-01-23 12:00:00,62.18,62.2,62.15,62.15,4410.0,57.2595,57.2779,57.2319,57.2319,4410.0
2020-01-23 12:05:00,62.15,62.21,62.15,62.2,6746.0,57.2319,57.2871,57.2319,57.2779,6746.0
2020-01-23 12:10:00,62.2,62.21,62.17,62.19,9030.0,57.2779,57.2871,57.2503,57.2687,9030.0
2020-01-23 12:15:00,62.2,62.24,62.19,62.21,5110.0,57.2779,57.3147,57.2687,57.2871,5110.0
2020-01-23 12:20:00,62.19,62.22,62.18,62.2,7957.0,57.2687,57.2963,57.2595,57.2779,7957.0
2020-01-23 12:25:00,62.2,62.22,62.18,62.22,5746.0,57.2779,57.2963,57.2595,57.2963,5746.0
2020-01-23 12:30:00,62.21,62.28,62.21,62.28,8080.0,57.2871,57.3516,57.2871,57.3516,8080.0
2020-01-23 12:35:00,62.29,62.29,62.25,62.27,11868.0,57.3608,57.3608,57.324,57.3424,11868.0
2020-01-23 12:40:00,62.27,62.31,62.27,62.3,7911.0,57.3424,57.3792,57.3424,57.37,7911.0
2020-01-23 12:45:00,62.31,62.33,62.29,62.32,10160.0,57.3792,57.3976,57.3608,57.3884,10160.0
2020-01-23 12:50:00,62.32,62.34,62.29,62.33,10832.0,57.3884,57.4068,57.3608,57.3976,10832.0
2020-01-23 12:55:00,62.32,62.32,62.28,62.3,12140.0,57.3884,57.3884,57.3516,57.37,12140.0
2020-01-23 13:00:00,62.31,62.32,62.28,62.29,14161.0,57.3792,57.3884,57.3516,57.3608,14161.0
2020-01-23 13:05:00,62.29,62.29,62.2,62.21,8062.0,57.3608,57.3608,57.2779,57.2871,8062.0
2020-01-23 13:10:00,62.2,62.21,62.14,62.15,9337.0,57.2779,57.2871,57.2227,57.2319,9337.0
2020-01-23 13:15:00,62.14,62.23,62.14,62.22,18468.0,57.2227,57.3055,57.2227,57.2963,18468.0
2020-01-23 13:20:00,62.23,62.3,62.21,62.3,10407.0,57.3055,57.37,57.2871,57.37,10407.0
2020-01-23 13:25:00,62.3,62.31,62.27,62.3,15940.0,57.37,57.3792,57.3424,57.37,15940.0
2020-01-23 13:30:00,62.3,62.35,62.29,62.34,8833.0,57.37,57.416,57.3608,57.4068,8833.0
2020-01-23 13:35:00,62.35,62.35,62.32,62.33,8527.0,57.416,57.416,57.3884,57.3976,8527.0
2020-01-23 13:40:00,62.34,62.41,62.34,62.38,7024.0,57.4068,57.4713,57.4068,57.4437,7024.0
2020-01-23 13:45:00,62.38,62.42,62.37,62.41,6536.0,57.4437,57.4805,57.4345,57.4713,6536.0
2020-01-23 13:50:00,62.42,62.44,62.39,62.42,11515.0,57.4805,57.4989,57.4529,57.4805,11515.0
2020-01-23 13:55:00,62.42,62.48,62.42,62.48,7940.0,57.4805,57.5358,57.4805,57.5358,7940.0
2020-01-23 14:00:00,62.47,62.51,62.46,62.5,9386.0,57.5265,57.5634,57.5173,57.5542,9386.0
2020-01-23 14:05:00,62.49,62.5,62.45,62.49,8357.0,57.545,57.5542,57.5081,57.545,8357.0
2020-01-23 14:10:00,62.5,62.52,62.46,62.47,19233.0,57.5542,57.5726,57.5173,57.5265,19233.0
2020-01-23 14:15:00,62.48,62.53,62.47,62.52,5712.0,57.5358,57.5818,57.5265,57.5726,5712.0
2020-01-23 14:20:00,62.51,62.54,62.47,62.48,20059.0,57.5634,57.591,57.5265,57.5358,20059.0
2020-01-23 14:25:00,62.47,62.48,62.44,62.46,8672.0,57.5265,57.5358,57.4989,57.5173,8672.0
2020-01-23 14:30:00,62.46,62.51,62.46,62.49,8003.0,57.5173,57.5634,57.5173,57.545,8003.0
2020-01-23 14:35:00,62.49,62.55,62.48,62.51,25089.0,57.545,57.6002,57.5358,57.5634,25089.0
2020-01-23 14:40:00,62.51,62.51,62.46,62.46,8592.0,57.5634,57.5634,57.5173,57.5173,8592.0
2020-01-23 14:45:00,62.47,62.48,62.45,62.47,11801.0,57.5265,57.5358,57.5081,57.5265,11801.0
2020-01-23 14:50:00,62.47,62.55,62.46,62.5,56969.0,57.5265,57.6002,57.5173,57.5542,56969.0
2020-01-23 14:55:00,62.5,62.51,62.48,62.51,16301.0,57.5542,57.5634,57.5358,57.5634,16301.0
2020-01-23 15:00:00,62.52,62.52,62.46,62.47,18300.0,57.5726,57.5726,57.5173,57.5265,18300.0
2020-01-23 15:05:00,62.46,62.5,62.44,62.49,11588.0,57.5173,57.5542,57.4989,57.545,11588.0
2020-01-23 15:10:00,62.49,62.51,62.45,62.5,22513.0,57.545,57.5634,57.5081,57.5542,22513.0
2020-01-23 15:15:00,62.49,62.51,62.46,62.48,13920.0,57.545,57.5634,57.5173,57.5358,13920.0
2020-01-23 15:20:00,62.48,62.51,62.47,62.47,24298.0,57.5358,57.5634,57.5265,57.5265,24298.0
2020-01-23 15:25:00,62.47,62.53,62.45,62.51,23466.0,57.5265,57.5818,57.5081,57.5634,23466.0
2020-01-23 15:30:00,62.5,62.53,62.47,62.5,48006.0,57.5542,57.5818,57.5265,57.5542,48006.0
2020-01-23 15:35:00,62.5,62.52,62.45,62.46,50860.0,57.5542,57.5726,57.5081,57.5173,50860.0
2020-01-23 15:40:00,62.46,62.51,62.45,62.51,51807.0,57.5173,57.5634,57.5081,57.5634,51807.0
2020-01-23 15:45:00,62.51,62.56,62.49,62.55,49967.0,57.5634,57.6094,57.545,57.6002,49967.0
2020-01-23 15:50:00,62.55,62.56,62.44,62.5,153314.0,57.6002,57.6094,57.4989,57.5542,153314.0
2020-01-23 15:55:00,62.5,62.58,62.48,62.55,404726.0,57.5542,57.6278,57.5358,57.6002,404726.0
2020-01-24 09:30:00,62.67,62.95,62.67,62.79,35866.0,57.7107,57.9686,57.7107,57.8212,35866.0
2020-01-24 09:35:00,62.76,63.08,62.75,63.08,84427.0,57.7936,58.0883,57.7844,58.0883,84427.0
2020-01-24 09:40:00,63.07,63.12,62.94,63.08,12235.0,58.0791,58.1251,57.9594,58.0883,12235.0
2020-01-24 09:45:00,63.08,63.11,62.94,63.07,13443.0,58.0883,58.1159,57.9594,58.0791,13443.0
2020-01-24 09:50:00,63.05,63.07,62.95,63.06,24647.0,58.0606,58.0791,57.9686,58.0699,24647.0
2020-01-24 09:55:00,63.03,63.15,63.02,63.08,7926.0,58.0422,58.1527,58.033,58.0883,7926.0
2020-01-24 10:00:00,63.07,63.08,62.9,62.9,14349.0,58.0791,58.0883,57.9225,57.9225,14349.0
2020-01-24 10:05:00,62.9,62.94,62.89,62.93,9200.0,57.9225,57.9594,57.9133,57.9501,9200.0
2020-01-24 10:10:00,62.95,63.04,62.92,62.99,10614.0,57.9686,58.0514,57.9409,58.0054,10614.0
2020-01-24 10:15:00,62.99,63.01,62.89,62.91,8534.0,58.0054,58.0238,57.9133,57.9317,8534.0
2020-01-24 10:20:00,62.92,62.97,62.87,62.96,10488.0,57.9409,57.987,57.8949,57.9778,10488.0
2020-01-24 10:25:00,62.94,62.97,62.87,62.88,9030.0,57.9594,57.987,57.8949,57.9041,9030.0
2020-01-24 10:30:00,62.89,62.92,62.82,62.83,7233.0,57.9133,57.9409,57.8488,57.8581,7233.0
2020-01-24 10:35:00,62.84,62.9,62.82,62.9,9273.0,57.8673,57.9225,57.8488,57.9225,9273.0
2020-01-24 10:40:00,62.89,62.9,62.8,62.83,7667.0,57.9133,57.9225,57.8304,57.8581,7667.0
2020-01-24 10:45:00,62.81,62.87,62.75,62.75,20731.0,57.8396,57.8949,57.7844,57.7844,20731.0
2020-01-24 10:50:00,62.75,62.82,62.73,62.81,22400.0,57.7844,57.8488,57.766,57.8396,22400.0
2020-01-24 10:55:00,62.83,62.83,62.76,62.83,9427.0,57.8581,57.8581,57.7936,57.8581,9427.0
2020-01-24 11:00:00,62.82,62.85,62.8,62.81,7553.0,57.8488,57.8765,57.8304,57.8396,7553.0
2020-01-24 11:05:00,62.82,62.83,62.76,62.78,28175.0,57.8488,57.8581,57.7936,57.812,28175.0
2020-01-24 11:10:00,62.77,62.79,62.73,62.76,12563.0,57.8028,57.8212,57.766,57.7936,12563.0
2020-01-24 11:15:00,62.76,62.81,62.65,62.7,24919.0,57.7936,57.8396,57.6923,57.7383,24919.0
2020-01-24 11:20:00,62.68,62.75,62.67,62.67,11025.0,57.7199,57.7844,57.7107,57.7107,11025.0
2020-01-24 11:25:00,62.69,62.71,62.66,62.71,10472.0,57.7291,57.7476,57.7015,57.7476,10472.0
2020-01-24 11:30:00,62.7,62.73,62.67,62.72,17692.0,57.7383,57.766,57.7107,57.7568,17692.0
2020-01-24 11:35:00,62.72,62.76,62.68,62.72,17641.0,57.7568,57.7936,57.7199,57.7568,17641.0
2020-01-24 11:40:00,62.73,62.74,62.59,62.59,44695.0,57.766,57.7752,57.637,57.637,44695.0
2020-01-24 11:45:00,62.59,62.68,62.58,62.66,16500.0,57.637,57.7199,57.6278,57.7015,16500.0
2020-01-24 11:50:00,62.65,62.68,62.63,62.65,13386.0,57.6923,57.7199,57.6739,57.6923,13386.0
2020-01-24 11:55:00,62.65,62.68,62.59,62.62,11854.0,57.6923,57.7199,57.637,57.6647,11854.0
2020-01-24 12:00:00,62.63,62.65,62.59,62.65,17892.0,57.6739,57.6923,57.637,57.6923,17892.0
2020-01-24 12:05:00,62.64,62.64,62.59,62.62,12547.0,57.6831,57.6831,57.637,57.6647,12547.0
2020-01-24 12:10:00,62.61,62.65,62.61,62.63,35183.0,57.6555,57.6923,57.6555,57.6739,35183.0
2020-01-24 12:15:00,62.63,62.63,62.48,62.53,60680.0,57.6739,57.6739,57.5358,57.5818,60680.0
2020-01-24 12:20:00,62.52,62.6,62.51,62.6,11918.0,57.5726,57.6463,57.5634,57.6463,11918.0
2020-01-24 12:25:00,62.61,62.61,62.49,62.56,18647.0,57.6555,57.6555,57.545,57.6094,18647.0
2020-01-24 12:30:00,62.56,62.67,62.55,62.65,16466.0,57.6094,57.7107,57.6002,57.6923,16466.0
2020-01-24 12:35:00,62.65,62.7,62.64,62.69,9114.0,57.6923,57.7383,57.6831,57.7291,9114.0
2020-01-24 12:40:00,62.68,62.77,62.68,62.73,37364.0,57.7199,57.8028,57.7199,57.766,37364.0
2020-01-24 12:45:00,62.71,62.73,62.64,62.72,5308.0,57.7476,57.766,57.6831,57.7568,5308.0
2020-01-24 12:50:00,62.7,62.7,62.66,62.66,5301.0,57.7383,57.7383,57.7015,57.7015,5301.0
2020-01-24 12:55:00,62.66,62.7,62.64,62.69,5360.0,57.7015,57.7383,57.6831,57.7291,5360.0
2020-01-24 13:00:00,62.69,62.69,62.58,62.58,6758.0,57.7291,57.7291,57.6278,57.6278,6758.0
2020-01-24 13:05:00,62.59,62.62,62.55,62.61,5608.0,57.637,57.6647,57.6002,57.6555,5608.0
2020-01-24 13:10:00,62.62,62.62,62.52,62.53,7727.0,57.6647,57.6647,57.5726,57.5818,7727.0
2020-01-24 13:15:00,62.55,62.57,62.49,62.49,8403.0,57.6002,57.6186,57.545,57.545,8403.0
2020-01-24 13:20:00,62.5,62.55,62.48,62.53,7001.0,57.5542,57.6002,57.5358,57.5818,7001.0
2020-01-24 13:25:00,62.52,62.53,62.45,62.5,12447.0,57.5726,57.5818,57.5081,57.5542,12447.0
2020-01-24 13:30:00,62.48,62.49,62.39,62.42,7648.0,57.5358,57.545,57.4529,57.4805,7648.0
2020-01-24 13:35:00,62.42,62.46,62.4,62.44,14589.0,57.4805,57.5173,57.4621,57.4989,14589.0
2020-01-24 13:40:00,62.43,62.43,62.4,62.42,11234.0,57.4897,57.4897,57.4621,57.4805,11234.0
2020-01-24 13:45:00,62.42,62.45,62.37,62.37,6678.0,57.4805,57.5081,57.4345,57.4345,6678.0
2020-01-24 13:50:00,62.38,62.4,62.35,62.4,18737.0,57.4437,57.4621,57.416,57.4621,18737.0
2020-01-24 13:55:00,62.38,62.39,62.35,62.39,4555.0,57.4437,57.4529,57.416,57.4529,4555.0
2020-01-24 14:00:00,62.38,62.39,62.3,62.34,12687.0,57.4437,57.4529,57.37,57.4068,12687.0
2020-01-24 14:05:00,62.36,62.4,62.35,62.38,8301.0,57.4253,57.4621,57.416,57.4437,8301.0
2020-01-24 14:10:00,62.37,62.4,62.3,62.31,12123.0,57.4345,57.4621,57.37,57.3792,12123.0
2020-01-24 14:15:00,62.31,62.33,62.26,62.26,17037.0,57.3792,57.3976,57.3332,57.3332,17037.0
2020-01-24 14:20:00,62.26,62.27,62.15,62.18,32873.0,57.3332,57.3424,57.2319,57.2595,32873.0
2020-01-24 14:25:00,62.19,62.25,62.13,62.15,12844.0,57.2687,57.324,57.2135,57.2319,12844.0
2020-01-24 14:30:00,62.16,62.22,62.15,62.19,62646.0,57.2411,57.2963,57.2319,57.2687,62646.0
2020-01-24 14:35:00,62.21,62.22,62.08,62.14,13467.0,57.2871,57.2963,57.1674,57.2227,13467.0
2020-01-24 14:40:00,62.15,62.16,62.03,62.03,9370.0,57.2319,57.2411,57.1214,57.1214,9370.0
2020-01-24 14:45:00,62.04,62.09,61.98,62.09,13142.0,57.1306,57.1766,57.0753,57.1766,13142.0
2020-01-24 14:50:00,62.09,62.12,62.06,62.08,20795.0,57.1766,57.2042,57.149,57.1674,20795.0
2020-01-24 14:55:00,62.09,62.19,62.09,62.18,9667.0,57.1766,57.2687,57.1766,57.2595,9667.0
2020-01-24 15:00:00,62.19,62.25,62.16,62.23,14969.0,57.2687,57.324,57.2411,57.3055,14969.0
2020-01-24 15:05:00,62.23,62.32,62.23,62.3,48806.0,57.3055,57.3884,57.3055,57.37,48806.0
2020-01-24 15:10:00,62.32,62.33,62.29,62.33,47115.0,57.3884,57.3976,57.3608,57.3976,47115.0
2020-01-24 15:15:00,62.32,62.34,62.3,62.31,49361.0,57.3884,57.4068,57.37,57.3792,49361.0
2020-01-24 15:20:00,62.31,62.37,62.29,62.37,65712.0,57.3792,57.4345,57.3608,57.4345,65712.0
2020-01-24 15:25:00,62.36,62.4,62.35,62.36,15872.0,57.4253,57.4621,57.416,57.4253,15872.0
2020-01-24 15:30:00,62.35,62.36,62.21,62.23,113418.0,57.416,57.4253,57.2871,57.3055,113418.0
2020-01-24 15:35:00,62.23,62.3,62.21,62.23,38980.0,57.3055,57.37,57.2871,57.3055,38980.0
2020-01-24 15:40:00,62.23,62.25,62.15,62.21,49695.0,57.3055,57.324,57.2319,57.2871,49695.0
2020-01-24 15:45:00,62.21,62.33,62.2,62.3,78342.0,57.2871,57.3976,57.2779,57.37,78342.0
2020-01-24 15:50:00,62.3,62.4,62.3,62.39,116490.0,57.37,57.4621,57.37,57.4529,116490.0
2020-01-24 15:55:00,62.39,62.45,62.39,62.43,182770.0,57.4529,57.5081,57.4529,57.4897,182770.0
2020-01-27 09:30:00,61.83,61.9,61.29,61.48,74197.0,56.9372,57.0017,56.4399,56.6149,74197.0
2020-01-27 09:35:00,61.49,61.64,61.41,61.58,22090.0,56.6241,56.7622,56.5504,56.707,22090.0
2020-01-27 09:40:00,61.57,61.65,61.56,61.63,66849.0,56.6978,56.7714,56.6886,56.753,66849.0
2020-01-27 09:45:00,61.62,61.68,61.6,61.65,22290.0,56.7438,56.7991,56.7254,56.7714,22290.0
2020-01-27 09:50:00,61.65,61.72,61.62,61.66,21139.0,56.7714,56.8359,56.7438,56.7806,21139.0
2020-01-27 09:55:00,61.66,61.69,61.59,61.67,30923.0,56.7806,56.8083,56.7162,56.7899,30923.0
2020-01-27 10:00:00,61.68,61.69,61.59,61.63,45442.0,56.7991,56.8083,56.7162,56.753,45442.0
2020-01-27 10:05:00,61.61,61.64,61.54,61.6,28349.0,56.7346,56.7622,56.6701,56.7254,28349.0
2020-01-27 10:10:00,61.61,61.61,61.5,61.55,29203.0,56.7346,56.7346,56.6333,56.6793,29203.0
2020-01-27 10:15:00,61.54,61.58,61.42,61.43,28522.0,56.6701,56.707,56.5596,56.5688,28522.0
2020-01-27 10:20:00,61.43,61.56,61.4,61.56,21159.0,56.5688,56.6886,56.5412,56.6886,21159.0
2020-01-27 10:25:00,61.57,61.61,61.5,61.6,17516.0,56.6978,56.7346,56.6333,56.7254,17516.0
2020-01-27 10:30:00,61.6,61.66,61.59,61.64,31086.0,56.7254,56.7806,56.7162,56.7622,31086.0
2020-01-27 10:35:00,61.66,61.8,61.64,61.76,23260.0,56.7806,56.9096,56.7622,56.8727,23260.0
2020-01-27 10:40:00,61.73,61.74,61.65,61.66,13315.0,56.8451,56.8543,56.7714,56.7806,13315.0
2020-01-27 10:45:00,61.65,61.68,61.61,61.67,18982.0,56.7714,56.7991,56.7346,56.7899,18982.0
2020-01-27 10:50:00,61.66,61.67,61.57,61.57,21878.0,56.7806,56.7899,56.6978,56.6978,21878.0
2020-01-27 10:55:00,61.57,61.64,61.55,61.64,11979.0,56.6978,56.7622,56.6793,56.7622,11979.0
2020-01-27 11:00:00,61.64,61.71,61.62,61.71,14297.0,56.7622,56.8267,56.7438,56.8267,14297.0
2020-01-27 11:05:00,61.71,61.73,61.68,61.7,12422.0,56.8267,56.8451,56.7991,56.8175,12422.0
2020-01-27 11:10:00,61.69,61.73,61.65,61.7,22344.0,56.8083,56.8451,56.7714,56.8175,22344.0
2020-01-27 11:15:00,61.7,61.75,61.68,61.73,58079.0,56.8175,56.8635,56.7991,56.8451,58079.0
2020-01-27 11:20:00,61.71,61.77,61.67,61.73,114520.0,56.8267,56.8819,56.7899,56.8451,114520.0
2020-01-27 11:25:00,61.73,61.76,61.67,61.73,38567.0,56.8451,56.8727,56.7899,56.8451,38567.0
2020-01-27 11:30:00,61.73,61.81,61.7,61.7,17103.0,56.8451,56.9188,56.8175,56.8175,17103.0
2020-01-27 11:35:00,61.71,61.83,61.71,61.8,12857.0,56.8267,56.9372,56.8267,56.9096,12857.0
2020-01-27 11:40:00,61.79,61.85,61.78,61.85,11752.0,56.9004,56.9556,56.8911,56.9556,11752.0
2020-01-27 11:45:00,61.84,61.85,61.78,61.78,8465.0,56.9464,56.9556,56.8911,56.8911,8465.0
2020-01-27 11:50:00,61.78,61.85,61.77,61.84,12010.0,56.8911,56.9556,56.8819,56.9464,12010.0
2020-01-27 11:55:00,61.83,61.87,61.79,61.84,9908.0,56.9372,56.974,56.9004,56.9464,9908.0
2020-01-27 12:00:00,61.82,61.87,61.8,61.85,14241.0,56.928,56.974,56.9096,56.9556,14241.0
2020-01-27 12:05:00,61.84,61.9,61.84,61.9,10045.0,56.9464,57.0017,56.9464,57.0017,10045.0
2020-01-27 12:10:00,61.9,61.96,61.89,61.9,7265.0,57.0017,57.0569,56.9924,57.0017,7265.0
2020-01-27 12:15:00,61.91,62.01,61.91,61.98,13743.0,57.0109,57.1029,57.0109,57.0753,13743.0
2020-01-27 12:20:00,61.98,62.05,61.96,61.97,16457.0,57.0753,57.1398,57.0569,57.0661,16457.0
2020-01-27 12:25:00,61.97,62.01,61.95,61.98,12816.0,57.0661,57.1029,57.0477,57.0753,12816.0
2020-01-27 12:30:00,61.98,62.01,61.96,62.0,9632.0,57.0753,57.1029,57.0569,57.0937,9632.0
2020-01-27 12:35:00,62.0,62.0,61.94,61.97,16069.0,57.0937,57.0937,57.0385,57.0661,16069.0
2020-01-27 12:40:00,61.95,62.03,61.94,62.03,10356.0,57.0477,57.1214,57.0385,57.1214,10356.0
2020-01-27 12:45:00,62.03,62.05,62.0,62.05,13255.0,57.1214,57.1398,57.0937,57.1398,13255.0
2020-01-27 12:50:00,62.05,62.07,61.99,62.03,28227.0,57.1398,57.1582,57.0845,57.1214,28227.0
2020-01-27 12:55:00,62.03,62.05,61.96,62.02,83918.0,57.1214,57.1398,57.0569,57.1122,83918.0
2020-01-27 13:00:00,62.03,62.09,62.01,62.08,12829.0,57.1214,57.1766,57.1029,57.1674,12829.0
2020-01-27 13:05:00,62.07,62.07,62.0,62.04,22997.0,57.1582,57.1582,57.0937,57.1306,22997.0
2020-01-27 13:10:00,62.04,62.08,61.99,62.05,54557.0,57.1306,57.1674,57.0845,57.1398,54557.0
2020-01-27 13:15:00,62.05,62.06,61.96,61.97,33583.0,57.1398,57.149,57.0569,57.0661,33583.0
2020-01-27 13:20:00,61.97,62.0,61.96,62.0,25615.0,57.0661,57.0937,57.0569,57.0937,25615.0
2020-01-27 13:25:00,62.0,62.0,61.96,61.98,5763.0,57.0937,57.0937,57.0569,57.0753,5763.0
2020-01-27 13:30:00,61.97,62.01,61.96,62.0,13044.0,57.0661,57.1029,57.0569,57.0937,13044.0
2020-01-27 13:35:00,62.0,62.03,61.99,62.01,6461.0,57.0937,57.1214,57.0845,57.1029,6461.0
2020-01-27 13:40:00,62.01,62.05,61.99,62.0,21371.0,57.1029,57.1398,57.0845,57.0937,21371.0
2020-01-27 13:45:00,62.0,62.02,61.99,62.01,15674.0,57.0937,57.1122,57.0845,57.1029,15674.0
2020-01-27 13:50:00,62.01,62.01,61.88,61.88,24122.0,57.1029,57.1029,56.9832,56.9832,24122.0
2020-01-27 13:55:00,61.9,61.95,61.89,61.93,14410.0,57.0017,57.0477,56.9924,57.0293,14410.0
2020-01-27 14:00:00,61.93,61.93,61.84,61.87,12251.0,57.0293,57.0293,56.9464,56.974,12251.0
2020-01-27 14:05:00,61.86,61.89,61.86,61.88,14830.0,56.9648,56.9924,56.9648,56.9832,14830.0
2020-01-27 14:10:00,61.87,61.96,61.87,61.95,18582.0,56.974,57.0569,56.974,57.0477,18582.0
2020-01-27 14:15:00,61.95,62.01,61.94,61.99,13206.0,57.0477,57.1029,57.0385,57.0845,13206.0
2020-01-27 14:20:00,61.99,62.0,61.92,61.95,34214.0,57.0845,57.0937,57.0201,57.0477,34214.0
2020-01-27 14:25:00,61.96,62.05,61.95,62.05,11174.0,57.0569,57.1398,57.0477,57.1398,11174.0
2020-01-27 14:30:00,62.05,62.06,61.97,61.97,36135.0,57.1398,57.149,57.0661,57.0661,36135.0
2020-01-27 14:35:00,61.97,62.02,61.89,61.9,28124.0,57.0661,57.1122,56.9924,57.0017,28124.0
2020-01-27 14:40:00,61.9,61.92,61.87,61.89,22710.0,57.0017,57.0201,56.974,56.9924,22710.0
2020-01-27 14:45:00,61.88,61.93,61.84,61.86,39063.0,56.9832,57.0293,56.9464,56.9648,39063.0
2020-01-27 14:50:00,61.86,61.91,61.81,61.85,33083.0,56.9648,57.0109,56.9188,56.9556,33083.0
2020-01-27 14:55:00,61.86,61.9,61.77,61.78,30434.0,56.9648,57.0017,56.8819,56.8911,30434.0
2020-01-27 15:00:00,61.79,61.82,61.75,61.8,33595.0,56.9004,56.928,56.8635,56.9096,33595.0
2020-01-27 15:05:00,61.8,61.84,61.78,61.79,11290.0,56.9096,56.9464,56.8911,56.9004,11290.0
2020-01-27 15:10:00,61.79,61.79,61.73,61.77,23079.0,56.9004,56.9004,56.8451,56.8819,23079.0
2020-01-27 15:15:00,61.77,61.85,61.76,61.84,20825.0,56.8819,56.9556,56.8727,56.9464,20825.0
2020-01-27 15:20:00,61.83,61.86,61.83,61.84,21513.0,56.9372,56.9648,56.9372,56.9464,21513.0
2020-01-27 15:25:00,61.84,61.88,61.83,61.86,42533.0,56.9464,56.9832,56.9372,56.9648,42533.0
2020-01-27 15:30:00,61.85,61.86,61.81,61.82,68451.0,56.9556,56.9648,56.9188,56.928,68451.0
2020-01-27 15:35:00,61.82,61.83,61.74,61.77,69671.0,56.928,56.9372,56.8543,56.8819,69671.0
2020-01-27 15:40:00,61.78,61.8,61.74,61.78,44584.0,56.8911,56.9096,56.8543,56.8911,44584.0
2020-01-27 15:45:00,61.78,61.82,61.72,61.75,54369.0,56.8911,56.928,56.8359,56.8635,54369.0
2020-01-27 15:50:00,61.74,61.79,61.73,61.78,131620.0,56.8543,56.9004,56.8451,56.8911,131620.0
2020-01-27 15:55:00,61.78,61.83,61.75,61.77,184384.0,56.8911,56.9372,56.8635,56.8819,184384.0
2020-01-28 09:30:00,61.96,61.99,61.57,61.91,40083.0,57.0569,57.0845,56.6978,57.0109,40083.0
2020-01-28 09:35:00,61.97,62.15,61.92,62.14,17151.0,57.0661,57.2319,57.0201,57.2227,17151.0
2020-01-28 09:40:00,62.13,62.13,62.02,62.03,25502.0,57.2135,57.2135,57.1122,57.1214,25502.0
2020-01-28 09:45:00,62.03,62.17,62.03,62.17,20560.0,57.1214,57.2503,57.1214,57.2503,20560.0
2020-01-28 09:50:00,62.15,62.15,62.0,62.06,27436.0,57.2319,57.2319,57.0937,57.149,27436.0
2020-01-28 09:55:00,62.05,62.06,61.96,62.05,8014.0,57.1398,57.149,57.0569,57.1398,8014.0
2020-01-28 10:00:00,62.07,62.25,62.06,62.25,39390.0,57.1582,57.324,57.149,57.324,39390.0
2020-01-28 10:05:00,62.25,62.34,62.23,62.34,13871.0,57.324,57.4068,57.3055,57.4068,13871.0
2020-01-28 10:10:00,62.32,62.36,62.31,62.36,66972.0,57.3884,57.4253,57.3792,57.4253,66972.0
2020-01-28 10:15:00,62.36,62.42,62.33,62.37,7019.0,57.4253,57.4805,57.3976,57.4345,7019.0
2020-01-28 10:20:00,62.38,62.52,62.38,62.52,10878.0,57.4437,57.5726,57.4437,57.5726,10878.0
2020-01-28 10:25:00,62.53,62.61,62.53,62.6,13663.0,57.5818,57.6555,57.5818,57.6463,13663.0
2020-01-28 10:30:00,62.58,62.68,62.57,62.67,20668.0,57.6278,57.7199,57.6186,57.7107,20668.0
2020-01-28 10:35:00,62.68,62.72,62.63,62.71,21979.0,57.7199,57.7568,57.6739,57.7476,21979.0
2020-01-28 10:40:00,62.72,62.8,62.64,62.8,36038.0,57.7568,57.8304,57.6831,57.8304,36038.0
2020-01-28 10:45:00,62.8,62.83,62.74,62.79,24970.0,57.8304,57.8581,57.7752,57.8212,24970.0
2020-01-28 10:50:00,62.82,62.85,62.75,62.79,70138.0,57.8488,57.8765,57.7844,57.8212,70138.0
2020-01-28 10:55:00,62.77,62.8,62.7,62.75,35343.0,57.8028,57.8304,57.7383,57.7844,35343.0
2020-01-28 11:00:00,62.74,62.79,62.73,62.77,22201.0,57.7752,57.8212,57.766,57.8028,22201.0
2020-01-28 11:05:00,62.8,62.85,62.79,62.84,11158.0,57.8304,57.8765,57.8212,57.8673,11158.0
2020-01-28 11:10:00,62.84,62.88,62.81,62.85,40923.0,57.8673,57.9041,57.8396,57.8765,40923.0
2020-01-28 11:15:00,62.83,62.84,62.67,62.79,23376.0,57.8581,57.8673,57.7107,57.8212,23376.0
2020-01-28 11:20:00,62.78,62.8,62.66,62.7,27218.0,57.812,57.8304,57.7015,57.7383,27218.0
2020-01-28 11:25:00,62.69,62.77,62.68,62.75,46212.0,57.7291,57.8028,57.7199,57.7844,46212.0
2020-01-28 11:30:00,62.75,62.78,62.7,62.78,21626.0,57.7844,57.812,57.7383,57.812,21626.0
2020-01-28 11:35:00,62.78,62.82,62.76,62.76,65591.0,57.812,57.8488,57.7936,57.7936,65591.0
2020-01-28 11:40:00,62.76,62.78,62.72,62.73,7418.0,57.7936,57.812,57.7568,57.766,7418.0
2020-01-28 11:45:00,62.73,62.74,62.67,62.7,8050.0,57.766,57.7752,57.7107,57.7383,8050.0
2020-01-28 11:50:00,62.71,62.72,62.67,62.69,22599.0,57.7476,57.7568,57.7107,57.7291,22599.0
2020-01-28 11:55:00,62.7,62.76,62.69,62.75,30946.0,57.7383,57.7936,57.7291,57.7844,30946.0
2020-01-28 12:00:00,62.75,62.76,62.69,62.71,22391.0,57.7844,57.7936,57.7291,57.7476,22391.0
2020-01-28 12:05:00,62.71,62.71,62.68,62.7,5957.0,57.7476,57.7476,57.7199,57.7383,5957.0
2020-01-28 12:10:00,62.71,62.72,62.68,62.71,12161.0,57.7476,57.7568,57.7199,57.7476,12161.0
2020-01-28 12:15:00,62.72,62.72,62.67,62.7,32558.0,57.7568,57.7568,57.7107,57.7383,32558.0
2020-01-28 12:20:00,62.7,62.73,62.69,62.72,24239.0,57.7383,57.766,57.7291,57.7568,24239.0
2020-01-28 12:25:00,62.71,62.72,62.62,62.63,24542.0,57.7476,57.7568,57.6647,57.6739,24542.0
2020-01-28 12:30:00,62.63,62.63,62.56,62.59,10924.0,57.6739,57.6739,57.6094,57.637,10924.0
2020-01-28 12:35:00,62.58,62.58,62.53,62.54,8284.0,57.6278,57.6278,57.5818,57.591,8284.0
2020-01-28 12:40:00,62.54,62.54,62.51,62.52,16241.0,57.591,57.591,57.5634,57.5726,16241.0
2020-01-28 12:45:00,62.53,62.58,62.53,62.57,16825.0,57.5818,57.6278,57.5818,57.6186,16825.0
2020-01-28 12:50:00,62.57,62.59,62.56,62.57,16318.0,57.6186,57.637,57.6094,57.6186,16318.0
2020-01-28 12:55:00,62.56,62.62,62.56,62.61,8829.0,57.6094,57.6647,57.6094,57.6555,8829.0
2020-01-28 13:00:00,62.62,62.62,62.57,62.61,19784.0,57.6647,57.6647,57.6186,57.6555,19784.0
2020-01-28 13:05:00,62.61,62.66,62.6,62.64,22784.0,57.6555,57.7015,57.6463,57.6831,22784.0
2020-01-28 13:10:00,62.65,62.68,62.61,62.68,23695.0,57.6923,57.7199,57.6555,57.7199,23695.0
2020-01-28 13:15:00,62.68,62.7,62.67,62.68,17878.0,57.7199,57.7383,57.7107,57.7199,17878.0
2020-01-28 13:20:00,62.68,62.69,62.67,62.69,3527.0,57.7199,57.7291,57.7107,57.7291,3527.0
2020-01-28 13:25:00,62.69,62.71,62.68,62.71,9337.0,57.7291,57.7476,57.7199,57.7476,9337.0
2020-01-28 13:30:00,62.71,62.71,62.62,62.63,10302.0,57.7476,57.7476,57.6647,57.6739,10302.0
2020-01-28 13:35:00,62.63,62.67,62.6,62.66,9288.0,57.6739,57.7107,57.6463,57.7015,9288.0
2020-01-28 13:40:00,62.66,62.74,62.65,62.73,12410.0,57.7015,57.7752,57.6923,57.766,12410.0
2020-01-28 13:45:00,62.74,62.75,62.72,62.74,6270.0,57.7752,57.7844,57.7568,57.7752,6270.0
2020-01-28 13:50:00,62.74,62.76,62.73,62.76,8025.0,57.7752,57.7936,57.766,57.7936,8025.0
2020-01-28 13:55:00,62.75,62.8,62.74,62.8,10622.0,57.7844,57.8304,57.7752,57.8304,10622.0
2020-01-28 14:00:00,62.81,62.83,62.79,62.8,9756.0,57.8396,57.8581,57.8212,57.8304,9756.0
2020-01-28 14:05:00,62.8,62.82,62.75,62.77,9278.0,57.8304,57.8488,57.7844,57.8028,9278.0
2020-01-28 14:10:00,62.76,62.79,62.73,62.79,11049.0,57.7936,57.8212,57.766,57.8212,11049.0
2020-01-28 14:15:00,62.78,62.79,62.72,62.73,13798.0,57.812,57.8212,57.7568,57.766,13798.0
2020-01-28 14:20:00,62.73,62.73,62.67,62.67,8851.0,57.766,57.766,57.7107,57.7107,8851.0
2020-01-28 14:25:00,62.67,62.69,62.65,62.68,7268.0,57.7107,57.7291,57.6923,57.7199,7268.0
2020-01-28 14:30:00,62.68,62.75,62.67,62.74,10552.0,57.7199,57.7844,57.7107,57.7752,10552.0
2020-01-28 14:35:00,62.74,62.81,62.74,62.79,15680.0,57.7752,57.8396,57.7752,57.8212,15680.0
2020-01-28 14:40:00,62.81,62.86,62.8,62.85,15820.0,57.8396,57.8857,57.8304,57.8765,15820.0
2020-01-28 14:45:00,62.86,62.86,62.77,62.77,9677.0,57.8857,57.8857,57.8028,57.8028,9677.0
2020-01-28 14:50:00,62.77,62.78,62.72,62.74,11722.0,57.8028,57.812,57.7568,57.7752,11722.0
2020-01-28 14:55:00,62.74,62.76,62.69,62.69,9295.0,57.7752,57.7936,57.7291,57.7291,9295.0
2020-01-28 15:00:00,62.69,62.71,62.66,62.68,17250.0,57.7291,57.7476,57.7015,57.7199,17250.0
2020-01-28 15:05:00,62.69,62.75,62.66,62.72,22262.0,57.7291,57.7844,57.7015,57.7568,22262.0
2020-01-28 15:10:00,62.73,62.79,62.72,62.79,15274.0,57.766,57.8212,57.7568,57.8212,15274.0
2020-01-28 15:15:00,62.78,62.8,62.73,62.79,15002.0,57.812,57.8304,57.766,57.8212,15002.0
2020-01-28 15:20:00,62.79,62.82,62.78,62.8,14292.0,57.8212,57.8488,57.812,57.8304,14292.0
2020-01-28 15:25:00,62.8,62.82,62.75,62.8,19822.0,57.8304,57.8488,57.7844,57.8304,19822.0
2020-01-28 15:30:00,62.8,62.82,62.77,62.79,24164.0,57.8304,57.8488,57.8028,57.8212,24164.0
2020-01-28 15:35:00,62.8,62.8,62.69,62.69,26182.0,57.8304,57.8304,57.7291,57.7291,26182.0
2020-01-28 15:40:00,62.69,62.71,62.66,62.71,19269.0,57.7291,57.7476,57.7015,57.7476,19269.0
2020-01-28 15:45:00,62.71,62.79,62.7,62.78,36773.0,57.7476,57.8212,57.7383,57.812,36773.0
2020-01-28 15:50:00,62.77,62.78,62.62,62.62,116821.0,57.8028,57.812,57.6647,57.6647,116821.0
2020-01-28 15:55:00,62.62,62.66,62.59,62.6,127577.0,57.6647,57.7015,57.637,57.6463,127577.0
2020-01-29 09:30:00,62.84,62.85,62.59,62.66,35778.0,57.8673,57.8765,57.637,57.7015,35778.0
2020-01-29 09:35:00,62.67,62.84,62.65,62.78,11517.0,57.7107,57.8673,57.6923,57.812,11517.0
2020-01-29 09:40:00,62.82,62.94,62.82,62.87,22603.0,57.8488,57.9594,57.8488,57.8949,22603.0
2020-01-29 09:45:00,62.88,63.07,62.85,63.01,62854.0,57.9041,58.0791,57.8765,58.0238,62854.0
2020-01-29 09:50:00,63.01,63.05,62.97,62.97,12966.0,58.0238,58.0606,57.987,57.987,12966.0
2020-01-29 09:55:00,62.97,62.99,62.83,62.92,16658.0,57.987,58.0054,57.8581,57.9409,16658.0
2020-01-29 10:00:00,62.92,62.95,62.83,62.85,13116.0,57.9409,57.9686,57.8581,57.8765,13116.0
2020-01-29 10:05:00,62.87,62.9,62.79,62.83,22852.0,57.8949,57.9225,57.8212,57.8581,22852.0
2020-01-29 10:10:00,62.84,62.9,62.79,62.83,43726.0,57.8673,57.9225,57.8212,57.8581,43726.0
2020-01-29 10:15:00,62.83,62.97,62.82,62.95,24656.0,57.8581,57.987,57.8488,57.9686,24656.0
2020-01-29 10:20:00,62.96,63.02,62.96,63.01,19136.0,57.9778,58.033,57.9778,58.0238,19136.0
2020-01-29 10:25:00,63.01,63.09,63.0,63.05,19983.0,58.0238,58.0975,58.0146,58.0606,19983.0
2020-01-29 10:30:00,63.07,63.07,62.88,62.88,14626.0,58.0791,58.0791,57.9041,57.9041,14626.0
2020-01-29 10:35:00,62.88,63.02,62.8,63.01,30933.0,57.9041,58.033,57.8304,58.0238,30933.0
2020-01-29 10:40:00,63.01,63.07,62.99,63.07,27343.0,58.0238,58.0791,58.0054,58.0791,27343.0
2020-01-29 10:45:00,63.06,63.13,63.04,63.12,30708.0,58.0699,58.1343,58.0514,58.1251,30708.0
2020-01-29 10:50:00,63.12,63.17,63.11,63.13,16491.0,58.1251,58.1712,58.1159,58.1343,16491.0
2020-01-29 10:55:00,63.13,63.17,63.12,63.14,11967.0,58.1343,58.1712,58.1251,58.1435,11967.0
2020-01-29 11:00:00,63.14,63.18,63.1,63.16,25420.0,58.1435,58.1804,58.1067,58.1619,25420.0
2020-01-29 11:05:00,63.15,63.22,63.14,63.21,39250.0,58.1527,58.2172,58.1435,58.208,39250.0
2020-01-29 11:10:00,63.21,63.22,63.18,63.2,29905.0,58.208,58.2172,58.1804,58.1988,29905.0
2020-01-29 11:15:00,63.2,63.23,63.18,63.18,17379.0,58.1988,58.2264,58.1804,58.1804,17379.0
2020-01-29 11:20:00,63.19,63.24,63.15,63.23,19308.0,58.1896,58.2356,58.1527,58.2264,19308.0
2020-01-29 11:25:00,63.24,63.25,63.17,63.17,8218.0,58.2356,58.2448,58.1712,58.1712,8218.0
2020-01-29 11:30:00,63.17,63.25,63.17,63.21,28218.0,58.1712,58.2448,58.1712,58.208,28218.0
2020-01-29 11:35:00,63.2,63.3,63.17,63.29,111618.0,58.1988,58.2909,58.1712,58.2817,111618.0
2020-01-29 11:40:00,63.28,63.3,63.2,63.25,35022.0,58.2724,58.2909,58.1988,58.2448,35022.0
2020-01-29 11:45:00,63.26,63.33,63.23,63.3,16905.0,58.254,58.3185,58.2264,58.2909,16905.0
2020-01-29 11:50:00,63.3,63.32,63.24,63.32,33572.0,58.2909,58.3093,58.2356,58.3093,33572.0
2020-01-29 11:55:00,63.31,63.33,63.24,63.26,37660.0,58.3001,58.3185,58.2356,58.254,37660.0
2020-01-29 12:00:00,63.25,63.32,63.25,63.32,17830.0,58.2448,58.3093,58.2448,58.3093,17830.0
2020-01-29 12:05:00,63.31,63.32,63.25,63.29,17532.0,58.3001,58.3093,58.2448,58.2817,17532.0
2020-01-29 12:10:00,63.29,63.29,63.26,63.28,13614.0,58.2817,58.2817,58.254,58.2724,13614.0
2020-01-29 12:15:00,63.29,63.34,63.27,63.32,14590.0,58.2817,58.3277,58.2632,58.3093,14590.0
2020-01-29 12:20:00,63.32,63.33,63.27,63.28,6859.0,58.3093,58.3185,58.2632,58.2724,6859.0
2020-01-29 12:25:00,63.28,63.28,63.2,63.24,16839.0,58.2724,58.2724,58.1988,58.2356,16839.0
2020-01-29 12:30:00,63.24,63.24,63.16,63.22,165660.0,58.2356,58.2356,58.1619,58.2172,165660.0
2020-01-29 12:35:00,63.22,63.24,63.17,63.23,25110.0,58.2172,58.2356,58.1712,58.2264,25110.0
2020-01-29 12:40:00,63.23,63.24,63.2,63.22,16436.0,58.2264,58.2356,58.1988,58.2172,16436.0
2020-01-29 12:45:00,63.21,63.3,63.21,63.29,16955.0,58.208,58.2909,58.208,58.2817,16955.0
2020-01-29 12:50:00,63.29,63.32,63.26,63.3,5650.0,58.2817,58.3093,58.254,58.2909,5650.0
2020-01-29 12:55:00,63.3,63.3,63.24,63.25,7369.0,58.2909,58.2909,58.2356,58.2448,7369.0
2020-01-29 13:00:00,63.23,63.27,63.21,63.25,13514.0,58.2264,58.2632,58.208,58.2448,13514.0
2020-01-29 13:05:00,63.24,63.25,63.21,63.23,12985.0,58.2356,58.2448,58.208,58.2264,12985.0
2020-01-29 13:10:00,63.23,63.28,63.21,63.24,58923.0,58.2264,58.2724,58.208,58.2356,58923.0
2020-01-29 13:15:00,63.23,63.27,63.22,63.24,14217.0,58.2264,58.2632,58.2172,58.2356,14217.0
2020-01-29 13:20:00,63.24,63.28,63.24,63.27,9187.0,58.2356,58.2724,58.2356,58.2632,9187.0
2020-01-29 13:25:00,63.26,63.3,63.26,63.3,8972.0,58.254,58.2909,58.254,58.2909,8972.0
2020-01-29 13:30:00,63.29,63.32,63.28,63.3,8308.0,58.2817,58.3093,58.2724,58.2909,8308.0
2020-01-29 13:35:00,63.3,63.3,63.26,63.28,12006.0,58.2909,58.2909,58.254,58.2724,12006.0
2020-01-29 13:40:00,63.28,63.29,63.26,63.28,10107.0,58.2724,58.2817,58.254,58.2724,10107.0
2020-01-29 13:45:00,63.28,63.31,63.26,63.28,19753.0,58.2724,58.3001,58.254,58.2724,19753.0
2020-01-29 13:50:00,63.29,63.3,63.25,63.28,59663.0,58.2817,58.2909,58.2448,58.2724,59663.0
2020-01-29 13:55:00,63.29,63.34,63.29,63.32,16880.0,58.2817,58.3277,58.2817,58.3093,16880.0
2020-01-29 14:00:00,63.32,63.37,63.26,63.36,27703.0,58.3093,58.3553,58.254,58.3461,27703.0
2020-01-29 14:05:00,63.35,63.38,63.34,63.36,8465.0,58.3369,58.3645,58.3277,58.3461,8465.0
2020-01-29 14:10:00,63.35,63.36,63.33,63.35,13810.0,58.3369,58.3461,58.3185,58.3369,13810.0
2020-01-29 14:15:00,63.35,63.36,63.29,63.3,39913.0,58.3369,58.3461,58.2817,58.2909,39913.0
2020-01-29 14:20:00,63.31,63.34,63.27,63.27,18461.0,58.3001,58.3277,58.2632,58.2632,18461.0
2020-01-29 14:25:00,63.26,63.3,63.25,63.29,177791.0,58.254,58.2909,58.2448,58.2817,177791.0
2020-01-29 14:30:00,63.29,63.31,63.26,63.26,26623.0,58.2817,58.3001,58.254,58.254,26623.0
2020-01-29 14:35:00,63.24,63.3,63.18,63.29,51683.0,58.2356,58.2909,58.1804,58.2817,51683.0
2020-01-29 14:40:00,63.3,63.31,63.26,63.27,20660.0,58.2909,58.3001,58.254,58.2632,20660.0
2020-01-29 14:45:00,63.27,63.3,63.15,63.16,119776.0,58.2632,58.2909,58.1527,58.1619,119776.0
2020-01-29 14:50:00,63.15,63.21,63.13,63.18,44046.0,58.1527,58.208,58.1343,58.1804,44046.0
2020-01-29 14:55:00,63.18,63.2,63.15,63.17,22796.0,58.1804,58.1988,58.1527,58.1712,22796.0
2020-01-29 15:00:00,63.18,63.2,63.1,63.14,52395.0,58.1804,58.1988,58.1067,58.1435,52395.0
2020-01-29 15:05:00,63.14,63.21,63.1,63.21,68129.0,58.1435,58.208,58.1067,58.208,68129.0
2020-01-29 15:10:00,63.2,63.21,63.07,63.08,69097.0,58.1988,58.208,58.0791,58.0883,69097.0
2020-01-29 15:15:00,63.08,63.13,63.0,63.03,83203.0,58.0883,58.1343,58.0146,58.0422,83203.0
2020-01-29 15:20:00,63.03,63.03,62.86,62.91,18879.0,58.0422,58.0422,57.8857,57.9317,18879.0
2020-01-29 15:25:00,62.9,62.97,62.9,62.96,15747.0,57.9225,57.987,57.9225,57.9778,15747.0
2020-01-29 15:30:00,62.96,63.01,62.9,63.0,31457.0,57.9778,58.0238,57.9225,58.0146,31457.0
2020-01-29 15:35:00,63.0,63.0,62.94,62.95,22521.0,58.0146,58.0146,57.9594,57.9686,22521.0
2020-01-29 15:40:00,62.94,62.94,62.87,62.9,28421.0,57.9594,57.9594,57.8949,57.9225,28421.0
2020-01-29 15:45:00,62.9,62.99,62.86,62.94,66332.0,57.9225,58.0054,57.8857,57.9594,66332.0
2020-01-29 15:50:00,62.94,62.98,62.93,62.97,93781.0,57.9594,57.9962,57.9501,57.987,93781.0
2020-01-29 15:55:00,62.97,62.99,62.9,62.92,183578.0,57.987,58.0054,57.9225,57.9409,183578.0
2020-01-30 09:30:00,62.17,62.34,61.98,62.29,70573.0,57.2503,57.4068,57.0753,57.3608,70573.0
2020-01-30 09:35:00,62.28,62.52,62.2,62.31,62031.0,57.3516,57.5726,57.2779,57.3792,62031.0
2020-01-30 09:40:00,62.34,62.37,62.11,62.17,15819.0,57.4068,57.4345,57.195,57.2503,15819.0
2020-01-30 09:45:00,62.16,62.38,62.14,62.35,16632.0,57.2411,57.4437,57.2227,57.416,16632.0
2020-01-30 09:50:00,62.35,62.35,62.27,62.31,47942.0,57.416,57.416,57.3424,57.3792,47942.0
2020-01-30 09:55:00,62.32,62.37,62.26,62.33,65342.0,57.3884,57.4345,57.3332,57.3976,65342.0
2020-01-30 10:00:00,62.35,62.36,62.16,62.16,52917.0,57.416,57.4253,57.2411,57.2411,52917.0
2020-01-30 10:05:00,62.15,62.27,62.13,62.25,24796.0,57.2319,57.3424,57.2135,57.324,24796.0
2020-01-30 10:10:00,62.25,62.29,62.2,62.27,27484.0,57.324,57.3608,57.2779,57.3424,27484.0
2020-01-30 10:15:00,62.27,62.29,62.21,62.28,22468.0,57.3424,57.3608,57.2871,57.3516,22468.0
2020-01-30 10:20:00,62.3,62.3,62.23,62.27,11350.0,57.37,57.37,57.3055,57.3424,11350.0
2020-01-30 10:25:00,62.25,62.25,62.17,62.18,6423.0,57.324,57.324,57.2503,57.2595,6423.0
2020-01-30 10:30:00,62.18,62.2,62.09,62.13,42986.0,57.2595,57.2779,57.1766,57.2135,42986.0
2020-01-30 10:35:00,62.13,62.13,61.97,61.97,13411.0,57.2135,57.2135,57.0661,57.0661,13411.0
2020-01-30 10:40:00,61.97,61.98,61.79,61.79,12026.0,57.0661,57.0753,56.9004,56.9004,12026.0
2020-01-30 10:45:00,61.78,61.84,61.76,61.84,11089.0,56.8911,56.9464,56.8727,56.9464,11089.0
2020-01-30 10:50:00,61.84,61.93,61.71,61.72,39096.0,56.9464,57.0293,56.8267,56.8359,39096.0
2020-01-30 10:55:00,61.71,61.78,61.66,61.74,10256.0,56.8267,56.8911,56.7806,56.8543,10256.0
2020-01-30 11:00:00,61.72,61.77,61.69,61.72,25780.0,56.8359,56.8819,56.8083,56.8359,25780.0
2020-01-30 11:05:00,61.71,61.77,61.71,61.72,15407.0,56.8267,56.8819,56.8267,56.8359,15407.0
2020-01-30 11:10:00,61.73,61.83,61.73,61.83,4014.0,56.8451,56.9372,56.8451,56.9372,4014.0
2020-01-30 11:15:00,61.84,61.84,61.78,61.84,8664.0,56.9464,56.9464,56.8911,56.9464,8664.0
2020-01-30 11:20:00,61.84,61.92,61.82,61.92,15410.0,56.9464,57.0201,56.928,57.0201,15410.0
2020-01-30 11:25:00,61.91,61.93,61.87,61.9,15034.0,57.0109,57.0293,56.974,57.0017,15034.0
2020-01-30 11:30:00,61.88,61.91,61.86,61.9,6383.0,56.9832,57.0109,56.9648,57.0017,6383.0
2020-01-30 11:35:00,61.89,61.96,61.87,61.9,6610.0,56.9924,57.0569,56.974,57.0017,6610.0
2020-01-30 11:40:00,61.91,61.98,61.86,61.86,6552.0,57.0109,57.0753,56.9648,56.9648,6552.0
2020-01-30 11:45:00,61.87,61.94,61.85,61.88,8381.0,56.974,57.0385,56.9556,56.9832,8381.0
2020-01-30 11:50:00,61.88,62.0,61.87,61.95,10477.0,56.9832,57.0937,56.974,57.0477,10477.0
2020-01-30 11:55:00,61.95,61.95,61.85,61.87,9300.0,57.0477,57.0477,56.9556,56.974,9300.0
2020-01-30 12:00:00,61.86,61.9,61.84,61.9,8243.0,56.9648,57.0017,56.9464,57.0017,8243.0
2020-01-30 12:05:00,61.89,61.9,61.84,61.84,6788.0,56.9924,57.0017,56.9464,56.9464,6788.0
2020-01-30 12:10:00,61.85,61.85,61.75,61.76,5532.0,56.9556,56.9556,56.8635,56.8727,5532.0
2020-01-30 12:15:00,61.76,61.8,61.74,61.78,5488.0,56.8727,56.9096,56.8543,56.8911,5488.0
2020-01-30 12:20:00,61.78,61.82,61.77,61.77,5595.0,56.8911,56.928,56.8819,56.8819,5595.0
2020-01-30 12:25:00,61.76,61.79,61.64,61.64,13206.0,56.8727,56.9004,56.7622,56.7622,13206.0
2020-01-30 12:30:00,61.64,61.67,61.62,61.63,6631.0,56.7622,56.7899,56.7438,56.753,6631.0
2020-01-30 12:35:00,61.62,61.65,61.5,61.52,27999.0,56.7438,56.7714,56.6333,56.6517,27999.0
2020-01-30 12:40:00,61.52,61.55,61.47,61.51,7119.0,56.6517,56.6793,56.6057,56.6425,7119.0
2020-01-30 12:45:00,61.51,61.52,61.43,61.45,6972.0,56.6425,56.6517,56.5688,56.5873,6972.0
2020-01-30 12:50:00,61.44,61.52,61.42,61.43,9061.0,56.5781,56.6517,56.5596,56.5688,9061.0
2020-01-30 12:55:00,61.42,61.53,61.41,61.5,58537.0,56.5596,56.6609,56.5504,56.6333,58537.0
2020-01-30 13:00:00,61.51,61.52,61.47,61.51,22835.0,56.6425,56.6517,56.6057,56.6425,22835.0
2020-01-30 13:05:00,61.51,61.52,61.4,61.43,27572.0,56.6425,56.6517,56.5412,56.5688,27572.0
2020-01-30 13:10:00,61.43,61.48,61.42,61.42,20734.0,56.5688,56.6149,56.5596,56.5596,20734.0
2020-01-30 13:15:00,61.43,61.45,61.31,61.31,27711.0,56.5688,56.5873,56.4583,56.4583,27711.0
2020-01-30 13:20:00,61.3,61.41,61.3,61.37,12041.0,56.4491,56.5504,56.4491,56.5136,12041.0
2020-01-30 13:25:00,61.38,61.44,61.34,61.42,6353.0,56.5228,56.5781,56.486,56.5596,6353.0
2020-01-30 13:30:00,61.41,61.49,61.38,61.48,9595.0,56.5504,56.6241,56.5228,56.6149,9595.0
2020-01-30 13:35:00,61.47,61.47,61.44,61.47,24805.0,56.6057,56.6057,56.5781,56.6057,24805.0
2020-01-30 13:40:00,61.47,61.5,61.43,61.5,10452.0,56.6057,56.6333,56.5688,56.6333,10452.0
2020-01-30 13:45:00,61.5,61.52,61.48,61.48,6700.0,56.6333,56.6517,56.6149,56.6149,6700.0
2020-01-30 13:50:00,61.48,61.56,61.47,61.56,9399.0,56.6149,56.6886,56.6057,56.6886,9399.0
2020-01-30 13:55:00,61.56,61.58,61.51,61.56,12054.0,56.6886,56.707,56.6425,56.6886,12054.0
2020-01-30 14:00:00,61.58,61.61,61.53,61.54,11337.0,56.707,56.7346,56.6609,56.6701,11337.0
2020-01-30 14:05:00,61.55,61.61,61.53,61.61,10625.0,56.6793,56.7346,56.6609,56.7346,10625.0
2020-01-30 14:10:00,61.61,61.65,61.61,61.65,5914.0,56.7346,56.7714,56.7346,56.7714,5914.0
2020-01-30 14:15:00,61.65,61.87,61.65,61.87,46219.0,56.7714,56.974,56.7714,56.974,46219.0
2020-01-30 14:20:00,61.87,61.93,61.84,61.9,21109.0,56.974,57.0293,56.9464,57.0017,21109.0
2020-01-30 14:25:00,61.91,61.98,61.9,61.95,11518.0,57.0109,57.0753,57.0017,57.0477,11518.0
2020-01-30 14:30:00,61.95,61.96,61.88,61.89,15744.0,57.0477,57.0569,56.9832,56.9924,15744.0
2020-01-30 14:35:00,61.88,61.91,61.87,61.91,14499.0,56.9832,57.0109,56.974,57.0109,14499.0
2020-01-30 14:40:00,61.91,62.17,61.89,61.92,38977.0,57.0109,57.2503,56.9924,57.0201,38977.0
2020-01-30 14:45:00,61.91,62.09,61.9,62.05,20913.0,57.0109,57.1766,57.0017,57.1398,20913.0
2020-01-30 14:50:00,62.08,62.1,61.96,62.04,18969.0,57.1674,57.1858,57.0569,57.1306,18969.0
2020-01-30 14:55:00,62.06,62.19,62.06,62.15,14247.0,57.149,57.2687,57.149,57.2319,14247.0
2020-01-30 15:00:00,62.16,62.33,62.16,62.33,14592.0,57.2411,57.3976,57.2411,57.3976,14592.0
2020-01-30 15:05:00,62.31,62.32,62.21,62.22,18001.0,57.3792,57.3884,57.2871,57.2963,18001.0
2020-01-30 15:10:00,62.22,62.28,62.19,62.27,22660.0,57.2963,57.3516,57.2687,57.3424,22660.0
2020-01-30 15:15:00,62.28,62.35,62.24,62.33,17664.0,57.3516,57.416,57.3147,57.3976,17664.0
2020-01-30 15:20:00,62.34,62.4,62.32,62.39,11015.0,57.4068,57.4621,57.3884,57.4529,11015.0
2020-01-30 15:25:00,62.39,62.42,62.32,62.35,16728.0,57.4529,57.4805,57.3884,57.416,16728.0
2020-01-30 15:30:00,62.36,62.41,62.32,62.35,13517.0,57.4253,57.4713,57.3884,57.416,13517.0
2020-01-30 15:35:00,62.36,62.39,62.3,62.35,16386.0,57.4253,57.4529,57.37,57.416,16386.0
2020-01-30 15:40:00,62.34,62.43,62.32,62.39,25661.0,57.4068,57.4897,57.3884,57.4529,25661.0
2020-01-30 15:45:00,62.39,62.48,62.39,62.43,28128.0,57.4529,57.5358,57.4529,57.4897,28128.0
2020-01-30 15:50:00,62.44,62.49,62.41,62.44,61782.0,57.4989,57.545,57.4713,57.4989,61782.0
2020-01-30 15:55:00,62.45,62.51,62.41,62.47,192071.0,57.5081,57.5634,57.4713,57.5265,192071.0
2020-01-31 09:30:00,62.36,62.36,61.97,62.01,84919.0,57.4253,57.4253,57.0661,57.1029,84919.0
2020-01-31 09:35:00,62.01,62.04,61.8,61.88,41873.0,57.1029,57.1306,56.9096,56.9832,41873.0
2020-01-31 09:40:00,61.87,61.92,61.72,61.72,28140.0,56.974,57.0201,56.8359,56.8359,28140.0
2020-01-31 09:45:00,61.7,61.86,61.67,61.82,16058.0,56.8175,56.9648,56.7899,56.928,16058.0
2020-01-31 09:50:00,61.82,61.83,61.72,61.72,21192.0,56.928,56.9372,56.8359,56.8359,21192.0
2020-01-31 09:55:00,61.72,61.89,61.7,61.87,45435.0,56.8359,56.9924,56.8175,56.974,45435.0
2020-01-31 10:00:00,61.84,61.93,61.79,61.85,14678.0,56.9464,57.0293,56.9004,56.9556,14678.0
2020-01-31 10:05:00,61.88,61.89,61.75,61.8,13791.0,56.9832,56.9924,56.8635,56.9096,13791.0
2020-01-31 10:10:00,61.8,61.85,61.73,61.76,11043.0,56.9096,56.9556,56.8451,56.8727,11043.0
2020-01-31 10:15:00,61.79,61.85,61.73,61.85,58835.0,56.9004,56.9556,56.8451,56.9556,58835.0
2020-01-31 10:20:00,61.85,61.96,61.81,61.89,38436.0,56.9556,57.0569,56.9188,56.9924,38436.0
2020-01-31 10:25:00,61.89,61.95,61.64,61.64,12958.0,56.9924,57.0477,56.7622,56.7622,12958.0
2020-01-31 10:30:00,61.63,61.7,61.59,61.61,15880.0,56.753,56.8175,56.7162,56.7346,15880.0
2020-01-31 10:35:00,61.59,61.6,61.52,61.53,10972.0,56.7162,56.7254,56.6517,56.6609,10972.0
2020-01-31 10:40:00,61.53,61.58,61.45,61.46,19951.0,56.6609,56.707,56.5873,56.5965,19951.0
2020-01-31 10:45:00,61.47,61.5,61.35,61.35,13546.0,56.6057,56.6333,56.4952,56.4952,13546.0
2020-01-31 10:50:00,61.35,61.36,61.27,61.36,10703.0,56.4952,56.5044,56.4215,56.5044,10703.0
2020-01-31 10:55:00,61.38,61.39,61.28,61.28,10830.0,56.5228,56.532,56.4307,56.4307,10830.0
2020-01-31 11:00:00,61.28,61.37,61.28,61.32,9614.0,56.4307,56.5136,56.4307,56.4675,9614.0
2020-01-31 11:05:00,61.31,61.31,61.21,61.23,13646.0,56.4583,56.4583,56.3663,56.3847,13646.0
2020-01-31 11:10:00,61.25,61.32,61.22,61.22,9708.0,56.4031,56.4675,56.3755,56.3755,9708.0
2020-01-31 11:15:00,61.21,61.24,61.05,61.23,21448.0,56.3663,56.3939,56.2189,56.3847,21448.0
2020-01-31 11:20:00,61.22,61.23,61.12,61.12,11640.0,56.3755,56.3847,56.2834,56.2834,11640.0
2020-01-31 11:25:00,61.12,61.17,61.07,61.07,14585.0,56.2834,56.3294,56.2373,56.2373,14585.0
2020-01-31 11:30:00,61.08,61.19,61.08,61.18,14850.0,56.2465,56.3478,56.2465,56.3386,14850.0
2020-01-31 11:35:00,61.19,61.25,61.06,61.14,21459.0,56.3478,56.4031,56.2281,56.3018,21459.0
2020-01-31 11:40:00,61.15,61.19,61.05,61.09,37481.0,56.311,56.3478,56.2189,56.2557,37481.0
2020-01-31 11:45:00,61.09,61.2,61.08,61.17,31298.0,56.2557,56.357,56.2465,56.3294,31298.0
2020-01-31 11:50:00,61.16,61.2,61.11,61.2,15991.0,56.3202,56.357,56.2742,56.357,15991.0
2020-01-31 11:55:00,61.22,61.28,61.2,61.26,14080.0,56.3755,56.4307,56.357,56.4123,14080.0
2020-01-31 12:00:00,61.27,61.28,61.2,61.21,28889.0,56.4215,56.4307,56.357,56.3663,28889.0
2020-01-31 12:05:00,61.2,61.2,61.11,61.11,18674.0,56.357,56.357,56.2742,56.2742,18674.0
2020-01-31 12:10:00,61.1,61.13,61.01,61.02,13383.0,56.265,56.2926,56.1821,56.1913,13383.0
2020-01-31 12:15:00,61.01,61.06,61.0,61.03,11619.0,56.1821,56.2281,56.1729,56.2005,11619.0
2020-01-31 12:20:00,61.03,61.07,60.99,61.01,10234.0,56.2005,56.2373,56.1637,56.1821,10234.0
2020-01-31 12:25:00,61.0,61.11,60.97,61.09,11244.0,56.1729,56.2742,56.1452,56.2557,11244.0
2020-01-31 12:30:00,61.09,61.09,60.98,60.98,13794.0,56.2557,56.2557,56.1545,56.1545,13794.0
2020-01-31 12:35:00,60.94,60.95,60.85,60.9,15169.0,56.1176,56.1268,56.0347,56.0808,15169.0
2020-01-31 12:40:00,60.91,61.08,60.87,61.08,34302.0,56.09,56.2465,56.0532,56.2465,34302.0
2020-01-31 12:45:00,61.06,61.06,60.97,61.02,10914.0,56.2281,56.2281,56.1452,56.1913,10914.0
2020-01-31 12:50:00,60.99,61.07,60.93,61.03,24005.0,56.1637,56.2373,56.1084,56.2005,24005.0
2020-01-31 12:55:00,61.03,61.1,61.02,61.09,18266.0,56.2005,56.265,56.1913,56.2557,18266.0
2020-01-31 13:00:00,61.09,61.23,61.08,61.13,12782.0,56.2557,56.3847,56.2465,56.2926,12782.0
2020-01-31 13:05:00,61.14,61.17,61.12,61.15,16485.0,56.3018,56.3294,56.2834,56.311,16485.0
2020-01-31 13:10:00,61.15,61.16,61.12,61.13,24549.0,56.311,56.3202,56.2834,56.2926,24549.0
2020-01-31 13:15:00,61.13,61.2,61.12,61.15,18486.0,56.2926,56.357,56.2834,56.311,18486.0
2020-01-31 13:20:00,61.15,61.22,61.12,61.22,18050.0,56.311,56.3755,56.2834,56.3755,18050.0
2020-01-31 13:25:00,61.2,61.2,61.13,61.19,11049.0,56.357,56.357,56.2926,56.3478,11049.0
2020-01-31 13:30:00,61.18,61.19,61.07,61.13,15341.0,56.3386,56.3478,56.2373,56.2926,15341.0
2020-01-31 13:35:00,61.14,61.14,61.05,61.08,11046.0,56.3018,56.3018,56.2189,56.2465,11046.0
2020-01-31 13:40:00,61.08,61.13,61.07,61.08,12603.0,56.2465,56.2926,56.2373,56.2465,12603.0
2020-01-31 13:45:00,61.08,61.14,61.03,61.1,16314.0,56.2465,56.3018,56.2005,56.265,16314.0
2020-01-31 13:50:00,61.1,61.18,61.05,61.16,15291.0,56.265,56.3386,56.2189,56.3202,15291.0
2020-01-31 13:55:00,61.16,61.22,61.15,61.21,9596.0,56.3202,56.3755,56.311,56.3663,9596.0
2020-01-31 14:00:00,61.23,61.3,61.23,61.28,13572.0,56.3847,56.4491,56.3847,56.4307,13572.0
2020-01-31 14:05:00,61.28,61.28,61.19,61.22,12640.0,56.4307,56.4307,56.3478,56.3755,12640.0
2020-01-31 14:10:00,61.21,61.25,61.18,61.2,12733.0,56.3663,56.4031,56.3386,56.357,12733.0
2020-01-31 14:15:00,61.2,61.27,61.17,61.26,14155.0,56.357,56.4215,56.3294,56.4123,14155.0
2020-01-31 14:20:00,61.25,61.26,61.11,61.11,24126.0,56.4031,56.4123,56.2742,56.2742,24126.0
2020-01-31 14:25:00,61.11,61.14,61.08,61.1,14484.0,56.2742,56.3018,56.2465,56.265,14484.0
2020-01-31 14:30:00,61.09,61.28,61.08,61.25,17692.0,56.2557,56.4307,56.2465,56.4031,17692.0
2020-01-31 14:35:00,61.26,61.28,61.22,61.27,13396.0,56.4123,56.4307,56.3755,56.4215,13396.0
2020-01-31 14:40:00,61.27,61.29,61.19,61.22,16788.0,56.4215,56.4399,56.3478,56.3755,16788.0
2020-01-31 14:45:00,61.22,61.25,61.18,61.2,19333.0,56.3755,56.4031,56.3386,56.357,19333.0
2020-01-31 14:50:00,61.19,61.22,61.16,61.17,21585.0,56.3478,56.3755,56.3202,56.3294,21585.0
2020-01-31 14:55:00,61.17,61.26,61.17,61.2,23870.0,56.3294,56.4123,56.3294,56.357,23870.0
2020-01-31 15:00:00,61.2,61.3,61.2,61.27,50952.0,56.357,56.4491,56.357,56.4215,50952.0
2020-01-31 15:05:00,61.26,61.3,61.2,61.25,34264.0,56.4123,56.4491,56.357,56.4031,34264.0
2020-01-31 15:10:00,61.26,61.26,61.14,61.15,26324.0,56.4123,56.4123,56.3018,56.311,26324.0
2020-01-31 15:15:00,61.16,61.23,61.14,61.21,31981.0,56.3202,56.3847,56.3018,56.3663,31981.0
2020-01-31 15:20:00,61.22,61.33,61.19,61.32,29791.0,56.3755,56.4768,56.3478,56.4675,29791.0
2020-01-31 15:25:00,61.33,61.33,61.23,61.25,40903.0,56.4768,56.4768,56.3847,56.4031,40903.0
2020-01-31 15:30:00,61.24,61.26,61.16,61.24,31944.0,56.3939,56.4123,56.3202,56.3939,31944.0
2020-01-31 15:35:00,61.23,61.23,61.13,61.17,43362.0,56.3847,56.3847,56.2926,56.3294,43362.0
2020-01-31 15:40:00,61.17,61.31,61.1,61.3,82954.0,56.3294,56.4583,56.265,56.4491,82954.0
2020-01-31 15:45:00,61.3,61.36,61.24,61.25,86570.0,56.4491,56.5044,56.3939,56.4031,86570.0
2020-01-31 15:50:00,61.26,61.44,61.25,61.43,129871.0,56.4123,56.5781,56.4031,56.5688,129871.0
2020-01-31 15:55:00,61.43,61.47,61.36,61.36,217594.0,56.5688,56.6057,56.5044,56.5044,217594.0
2020-02-03 09:30:00,61.85,61.9,61.57,61.75,112422.0,56.9556,57.0017,56.6978,56.8635,112422.0
2020-02-03 09:35:00,61.77,62.0,61.77,61.93,30295.0,56.8819,57.0937,56.8819,57.0293,30295.0
2020-02-03 09:40:00,61.93,61.97,61.85,61.91,12232.0,57.0293,57.0661,56.9556,57.0109,12232.0
2020-02-03 09:45:00,61.93,62.04,61.9,62.04,52997.0,57.0293,57.1306,57.0017,57.1306,52997.0
2020-02-03 09:50:00,62.07,62.1,62.0,62.07,29554.0,57.1582,57.1858,57.0937,57.1582,29554.0
2020-02-03 09:55:00,62.07,62.17,62.02,62.14,10708.0,57.1582,57.2503,57.1122,57.2227,10708.0
2020-02-03 10:00:00,62.14,62.35,62.14,62.26,29952.0,57.2227,57.416,57.2227,57.3332,29952.0
2020-02-03 10:05:00,62.25,62.28,62.13,62.17,28488.0,57.324,57.3516,57.2135,57.2503,28488.0
2020-02-03 10:10:00,62.18,62.31,62.11,62.31,16848.0,57.2595,57.3792,57.195,57.3792,16848.0
2020-02-03 10:15:00,62.34,62.36,62.26,62.32,20369.0,57.4068,57.4253,57.3332,57.3884,20369.0
2020-02-03 10:20:00,62.34,62.38,62.29,62.34,18882.0,57.4068,57.4437,57.3608,57.4068,18882.0
2020-02-03 10:25:00,62.33,62.41,62.32,62.4,13319.0,57.3976,57.4713,57.3884,57.4621,13319.0
2020-02-03 10:30:00,62.39,62.39,62.27,62.28,10330.0,57.4529,57.4529,57.3424,57.3516,10330.0
2020-02-03 10:35:00,62.28,62.29,62.24,62.25,14611.0,57.3516,57.3608,57.3147,57.324,14611.0
2020-02-03 10:40:00,62.24,62.38,62.23,62.36,16458.0,57.3147,57.4437,57.3055,57.4253,16458.0
2020-02-03 10:45:00,62.35,62.37,62.3,62.32,37727.0,57.416,57.4345,57.37,57.3884,37727.0
2020-02-03 10:50:00,62.33,62.46,62.31,62.43,25681.0,57.3976,57.5173,57.3792,57.4897,25681.0
2020-02-03 10:55:00,62.46,62.54,62.44,62.52,25060.0,57.5173,57.591,57.4989,57.5726,25060.0
2020-02-03 11:00:00,62.52,62.57,62.52,62.56,18207.0,57.5726,57.6186,57.5726,57.6094,18207.0
2020-02-03 11:05:00,62.56,62.61,62.51,62.58,16301.0,57.6094,57.6555,57.5634,57.6278,16301.0
2020-02-03 11:10:00,62.59,62.6,62.47,62.49,18514.0,57.637,57.6463,57.5265,57.545,18514.0
2020-02-03 11:15:00,62.48,62.49,62.42,62.44,40748.0,57.5358,57.545,57.4805,57.4989,40748.0
2020-02-03 11:20:00,62.45,62.54,62.41,62.53,52450.0,57.5081,57.591,57.4713,57.5818,52450.0
2020-02-03 11:25:00,62.54,62.57,62.51,62.54,22192.0,57.591,57.6186,57.5634,57.591,22192.0
2020-02-03 11:30:00,62.54,62.54,62.44,62.46,46779.0,57.591,57.591,57.4989,57.5173,46779.0
2020-02-03 11:35:00,62.46,62.51,62.44,62.48,70778.0,57.5173,57.5634,57.4989,57.5358,70778.0
2020-02-03 11:40:00,62.48,62.51,62.34,62.39,75829.0,57.5358,57.5634,57.4068,57.4529,75829.0
2020-02-03 11:45:00,62.37,62.39,62.33,62.38,32082.0,57.4345,57.4529,57.3976,57.4437,32082.0
2020-02-03 11:50:00,62.38,62.43,62.33,62.39,85464.0,57.4437,57.4897,57.3976,57.4529,85464.0
2020-02-03 11:55:00,62.39,62.45,62.37,62.45,19188.0,57.4529,57.5081,57.4345,57.5081,19188.0
2020-02-03 12:00:00,62.45,62.63,62.45,62.63,18549.0,57.5081,57.6739,57.5081,57.6739,18549.0
2020-02-03 12:05:00,62.63,62.65,62.55,62.55,35602.0,57.6739,57.6923,57.6002,57.6002,35602.0
2020-02-03 12:10:00,62.55,62.68,62.55,62.62,134921.0,57.6002,57.7199,57.6002,57.6647,134921.0
2020-02-03 12:15:00,62.62,62.68,62.59,62.66,69364.0,57.6647,57.7199,57.637,57.7015,69364.0
2020-02-03 12:20:00,62.66,62.76,62.65,62.75,23051.0,57.7015,57.7936,57.6923,57.7844,23051.0
2020-02-03 12:25:00,62.75,62.83,62.71,62.74,30824.0,57.7844,57.8581,57.7476,57.7752,30824.0
2020-02-03 12:30:00,62.72,62.75,62.66,62.7,15381.0,57.7568,57.7844,57.7015,57.7383,15381.0
2020-02-03 12:35:00,62.69,62.75,62.69,62.75,19603.0,57.7291,57.7844,57.7291,57.7844,19603.0
2020-02-03 12:40:00,62.76,62.8,62.75,62.78,11630.0,57.7936,57.8304,57.7844,57.812,11630.0
2020-02-03 12:45:00,62.77,62.82,62.74,62.79,18520.0,57.8028,57.8488,57.7752,57.8212,18520.0
2020-02-03 12:50:00,62.79,62.83,62.78,62.82,10773.0,57.8212,57.8581,57.812,57.8488,10773.0
2020-02-03 12:55:00,62.82,62.82,62.76,62.77,9981.0,57.8488,57.8488,57.7936,57.8028,9981.0
2020-02-03 13:00:00,62.77,62.79,62.73,62.78,20493.0,57.8028,57.8212,57.766,57.812,20493.0
2020-02-03 13:05:00,62.78,62.82,62.76,62.79,21944.0,57.812,57.8488,57.7936,57.8212,21944.0
2020-02-03 13:10:00,62.8,62.82,62.72,62.76,17487.0,57.8304,57.8488,57.7568,57.7936,17487.0
2020-02-03 13:15:00,62.75,62.78,62.72,62.78,12199.0,57.7844,57.812,57.7568,57.812,12199.0
2020-02-03 13:20:00,62.78,62.82,62.76,62.82,15176.0,57.812,57.8488,57.7936,57.8488,15176.0
2020-02-03 13:25:00,62.81,62.83,62.77,62.79,16332.0,57.8396,57.8581,57.8028,57.8212,16332.0
2020-02-03 13:30:00,62.78,62.82,62.73,62.82,21035.0,57.812,57.8488,57.766,57.8488,21035.0
2020-02-03 13:35:00,62.82,62.89,62.81,62.89,11422.0,57.8488,57.9133,57.8396,57.9133,11422.0
2020-02-03 13:40:00,62.88,62.9,62.86,62.89,13233.0,57.9041,57.9225,57.8857,57.9133,13233.0
2020-02-03 13:45:00,62.9,62.91,62.85,62.9,10243.0,57.9225,57.9317,57.8765,57.9225,10243.0
2020-02-03 13:50:00,62.89,62.89,62.78,62.8,14229.0,57.9133,57.9133,57.812,57.8304,14229.0
2020-02-03 13:55:00,62.79,62.83,62.77,62.8,12503.0,57.8212,57.8581,57.8028,57.8304,12503.0
2020-02-03 14:00:00,62.8,62.82,62.76,62.78,27728.0,57.8304,57.8488,57.7936,57.812,27728.0
2020-02-03 14:05:00,62.77,62.79,62.73,62.73,23294.0,57.8028,57.8212,57.766,57.766,23294.0
2020-02-03 14:10:00,62.74,62.74,62.62,62.63,14565.0,57.7752,57.7752,57.6647,57.6739,14565.0
2020-02-03 14:15:00,62.63,62.65,62.61,62.63,45884.0,57.6739,57.6923,57.6555,57.6739,45884.0
2020-02-03 14:20:00,62.63,62.76,62.63,62.74,44831.0,57.6739,57.7936,57.6739,57.7752,44831.0
2020-02-03 14:25:00,62.76,62.77,62.7,62.71,10305.0,57.7936,57.8028,57.7383,57.7476,10305.0
2020-02-03 14:30:00,62.71,62.73,62.66,62.67,18942.0,57.7476,57.766,57.7015,57.7107,18942.0
2020-02-03 14:35:00,62.67,62.74,62.67,62.73,11638.0,57.7107,57.7752,57.7107,57.766,11638.0
2020-02-03 14:40:00,62.73,62.83,62.71,62.81,16747.0,57.766,57.8581,57.7476,57.8396,16747.0
2020-02-03 14:45:00,62.82,62.88,62.81,62.87,19009.0,57.8488,57.9041,57.8396,57.8949,19009.0
2020-02-03 14:50:00,62.87,62.88,62.85,62.86,11764.0,57.8949,57.9041,57.8765,57.8857,11764.0
2020-02-03 14:55:00,62.86,62.86,62.8,62.81,20487.0,57.8857,57.8857,57.8304,57.8396,20487.0
2020-02-03 15:00:00,62.8,62.83,62.77,62.83,16336.0,57.8304,57.8581,57.8028,57.8581,16336.0
2020-02-03 15:05:00,62.83,62.85,62.78,62.81,29020.0,57.8581,57.8765,57.812,57.8396,29020.0
2020-02-03 15:10:00,62.82,62.82,62.73,62.75,15225.0,57.8488,57.8488,57.766,57.7844,15225.0
2020-02-03 15:15:00,62.76,62.77,62.72,62.75,13329.0,57.7936,57.8028,57.7568,57.7844,13329.0
2020-02-03 15:20:00,62.74,62.79,62.73,62.79,18536.0,57.7752,57.8212,57.766,57.8212,18536.0
2020-02-03 15:25:00,62.79,62.88,62.78,62.88,33204.0,57.8212,57.9041,57.812,57.9041,33204.0
2020-02-03 15:30:00,62.87,62.88,62.81,62.85,37283.0,57.8949,57.9041,57.8396,57.8765,37283.0
2020-02-03 15:35:00,62.84,62.85,62.78,62.82,28967.0,57.8673,57.8765,57.812,57.8488,28967.0
2020-02-03 15:40:00,62.81,62.83,62.75,62.77,43402.0,57.8396,57.8581,57.7844,57.8028,43402.0
2020-02-03 15:45:00,62.77,62.78,62.62,62.62,46625.0,57.8028,57.812,57.6647,57.6647,46625.0
2020-02-03 15:50:00,62.62,62.63,62.52,62.57,98629.0,57.6647,57.6739,57.5726,57.6186,98629.0
2020-02-03 15:55:00,62.57,62.63,62.55,62.59,143006.0,57.6186,57.6739,57.6002,57.637,143006.0
2020-02-04 09:30:00,63.35,63.38,63.0,63.12,40155.0,58.3369,58.3645,58.0146,58.1251,40155.0
2020-02-04 09:35:00,63.15,63.46,63.13,63.4,16587.0,58.1527,58.4382,58.1343,58.383,16587.0
2020-02-04 09:40:00,63.39,63.58,63.38,63.53,24135.0,58.3737,58.5487,58.3645,58.5027,24135.0
2020-02-04 09:45:00,63.52,63.63,63.51,63.58,31596.0,58.4935,58.5948,58.4842,58.5487,31596.0
2020-02-04 09:50:00,63.59,63.68,63.49,63.68,18826.0,58.5579,58.6408,58.4658,58.6408,18826.0
2020-02-04 09:55:00,63.67,63.89,63.67,63.84,40327.0,58.6316,58.8342,58.6316,58.7881,40327.0
2020-02-04 10:00:00,63.9,63.9,63.75,63.85,21278.0,58.8434,58.8434,58.7053,58.7973,21278.0
2020-02-04 10:05:00,63.84,63.84,63.74,63.76,16516.0,58.7881,58.7881,58.696,58.7145,16516.0
2020-02-04 10:10:00,63.74,63.76,63.62,63.63,19098.0,58.696,58.7145,58.5855,58.5948,19098.0
2020-02-04 10:15:00,63.61,63.65,63.53,63.65,13537.0,58.5763,58.6132,58.5027,58.6132,13537.0
2020-02-04 10:20:00,63.68,63.7,63.58,63.59,9311.0,58.6408,58.6592,58.5487,58.5579,9311.0
2020-02-04 10:25:00,63.59,63.75,63.59,63.75,11686.0,58.5579,58.7053,58.5579,58.7053,11686.0
2020-02-04 10:30:00,63.73,63.79,63.73,63.77,10744.0,58.6868,58.7421,58.6868,58.7237,10744.0
2020-02-04 10:35:00,63.77,63.81,63.75,63.81,15631.0,58.7237,58.7605,58.7053,58.7605,15631.0
2020-02-04 10:40:00,63.8,63.82,63.69,63.7,16530.0,58.7513,58.7697,58.65,58.6592,16530.0
2020-02-04 10:45:00,63.7,63.7,63.66,63.67,13673.0,58.6592,58.6592,58.6224,58.6316,13673.0
2020-02-04 10:50:00,63.68,63.7,63.56,63.57,15747.0,58.6408,58.6592,58.5303,58.5395,15747.0
2020-02-04 10:55:00,63.56,63.6,63.53,63.56,12029.0,58.5303,58.5671,58.5027,58.5303,12029.0
2020-02-04 11:00:00,63.57,63.58,63.53,63.58,20514.0,58.5395,58.5487,58.5027,58.5487,20514.0
2020-02-04 11:05:00,63.58,63.63,63.54,63.55,12492.0,58.5487,58.5948,58.5119,58.5211,12492.0
2020-02-04 11:10:00,63.54,63.62,63.54,63.57,13388.0,58.5119,58.5855,58.5119,58.5395,13388.0
2020-02-04 11:15:00,63.58,63.63,63.56,63.61,8112.0,58.5487,58.5948,58.5303,58.5763,8112.0
2020-02-04 11:20:00,63.61,63.68,63.61,63.66,9609.0,58.5763,58.6408,58.5763,58.6224,9609.0
2020-02-04 11:25:00,63.65,63.72,63.63,63.67,38333.0,58.6132,58.6776,58.5948,58.6316,38333.0
2020-02-04 11:30:00,63.68,63.71,63.65,63.67,14570.0,58.6408,58.6684,58.6132,58.6316,14570.0
2020-02-04 11:35:00,63.67,63.73,63.63,63.66,57252.0,58.6316,58.6868,58.5948,58.6224,57252.0
2020-02-04 11:40:00,63.66,63.69,63.62,63.66,12888.0,58.6224,58.65,58.5855,58.6224,12888.0
2020-02-04 11:45:00,63.65,63.71,63.65,63.67,16603.0,58.6132,58.6684,58.6132,58.6316,16603.0
2020-02-04 11:50:00,63.67,63.69,63.63,63.65,14496.0,58.6316,58.65,58.5948,58.6132,14496.0
2020-02-04 11:55:00,63.64,63.65,63.57,63.61,13309.0,58.604,58.6132,58.5395,58.5763,13309.0
2020-02-04 12:00:00,63.6,63.61,63.53,63.56,19322.0,58.5671,58.5763,58.5027,58.5303,19322.0
2020-02-04 12:05:00,63.56,63.6,63.53,63.6,11532.0,58.5303,58.5671,58.5027,58.5671,11532.0
2020-02-04 12:10:00,63.61,63.7,63.6,63.67,10673.0,58.5763,58.6592,58.5671,58.6316,10673.0
2020-02-04 12:15:00,63.67,63.71,63.64,63.7,30263.0,58.6316,58.6684,58.604,58.6592,30263.0
2020-02-04 12:20:00,63.69,63.69,63.57,63.57,14281.0,58.65,58.65,58.5395,58.5395,14281.0
2020-02-04 12:25:00,63.58,63.6,63.56,63.57,7276.0,58.5487,58.5671,58.5303,58.5395,7276.0
2020-02-04 12:30:00,63.58,63.58,63.49,63.52,10080.0,58.5487,58.5487,58.4658,58.4935,10080.0
2020-02-04 12:35:00,63.52,63.53,63.5,63.52,5159.0,58.4935,58.5027,58.475,58.4935,5159.0
2020-02-04 12:40:00,63.52,63.54,63.5,63.52,9030.0,58.4935,58.5119,58.475,58.4935,9030.0
2020-02-04 12:45:00,63.52,63.55,63.51,63.54,6674.0,58.4935,58.5211,58.4842,58.5119,6674.0
2020-02-04 12:50:00,63.55,63.59,63.55,63.59,6064.0,58.5211,58.5579,58.5211,58.5579,6064.0
2020-02-04 12:55:00,63.6,63.62,63.6,63.62,7863.0,58.5671,58.5855,58.5671,58.5855,7863.0
2020-02-04 13:00:00,63.63,63.64,63.61,63.63,7053.0,58.5948,58.604,58.5763,58.5948,7053.0
2020-02-04 13:05:00,63.64,63.64,63.61,63.64,8793.0,58.604,58.604,58.5763,58.604,8793.0
2020-02-04 13:10:00,63.64,63.64,63.57,63.57,10358.0,58.604,58.604,58.5395,58.5395,10358.0
2020-02-04 13:15:00,63.58,63.58,63.54,63.55,3900.0,58.5487,58.5487,58.5119,58.5211,3900.0
2020-02-04 13:20:00,63.55,63.55,63.54,63.55,10703.0,58.5211,58.5211,58.5119,58.5211,10703.0
2020-02-04 13:25:00,63.54,63.56,63.52,63.56,13199.0,58.5119,58.5303,58.4935,58.5303,13199.0
2020-02-04 13:30:00,63.56,63.59,63.54,63.59,8535.0,58.5303,58.5579,58.5119,58.5579,8535.0
2020-02-04 13:35:00,63.59,63.61,63.56,63.6,14343.0,58.5579,58.5763,58.5303,58.5671,14343.0
2020-02-04 13:40:00,63.59,63.6,63.57,63.57,18934.0,58.5579,58.5671,58.5395,58.5395,18934.0
2020-02-04 13:45:00,63.58,63.64,63.58,63.62,7026.0,58.5487,58.604,58.5487,58.5855,7026.0
2020-02-04 13:50:00,63.62,63.67,63.62,63.65,15029.0,58.5855,58.6316,58.5855,58.6132,15029.0
2020-02-04 13:55:00,63.65,63.7,63.64,63.7,41227.0,58.6132,58.6592,58.604,58.6592,41227.0
2020-02-04 14:00:00,63.7,63.73,63.65,63.69,37220.0,58.6592,58.6868,58.6132,58.65,37220.0
2020-02-04 14:05:00,63.69,63.75,63.69,63.75,9272.0,58.65,58.7053,58.65,58.7053,9272.0
2020-02-04 14:10:00,63.74,63.77,63.72,63.74,11639.0,58.696,58.7237,58.6776,58.696,11639.0
2020-02-04 14:15:00,63.74,63.74,63.68,63.69,7183.0,58.696,58.696,58.6408,58.65,7183.0
2020-02-04 14:20:00,63.69,63.71,63.67,63.67,11716.0,58.65,58.6684,58.6316,58.6316,11716.0
2020-02-04 14:25:00,63.69,63.69,63.56,63.57,11647.0,58.65,58.65,58.5303,58.5395,11647.0
2020-02-04 14:30:00,63.57,63.58,63.53,63.54,27230.0,58.5395,58.5487,58.5027,58.5119,27230.0
2020-02-04 14:35:00,63.54,63.6,63.53,63.57,14131.0,58.5119,58.5671,58.5027,58.5395,14131.0
2020-02-04 14:40:00,63.58,63.62,63.57,63.62,15708.0,58.5487,58.5855,58.5395,58.5855,15708.0
2020-02-04 14:45:00,63.61,63.67,63.59,63.67,9443.0,58.5763,58.6316,58.5579,58.6316,9443.0
2020-02-04 14:50:00,63.67,63.67,63.57,63.58,8778.0,58.6316,58.6316,58.5395,58.5487,8778.0
2020-02-04 14:55:00,63.58,63.61,63.46,63.47,33510.0,58.5487,58.5763,58.4382,58.4474,33510.0
2020-02-04 15:00:00,63.47,63.51,63.46,63.51,11682.0,58.4474,58.4842,58.4382,58.4842,11682.0
2020-02-04 15:05:00,63.51,63.53,63.49,63.5,13846.0,58.4842,58.5027,58.4658,58.475,13846.0
2020-02-04 15:10:00,63.5,63.51,63.43,63.46,29878.0,58.475,58.4842,58.4106,58.4382,29878.0
2020-02-04 15:15:00,63.46,63.55,63.46,63.53,20674.0,58.4382,58.5211,58.4382,58.5027,20674.0
2020-02-04 15:20:00,63.53,63.58,63.49,63.57,20572.0,58.5027,58.5487,58.4658,58.5395,20572.0
2020-02-04 15:25:00,63.57,63.59,63.52,63.55,22653.0,58.5395,58.5579,58.4935,58.5211,22653.0
2020-02-04 15:30:00,63.55,63.55,63.48,63.49,28286.0,58.5211,58.5211,58.4566,58.4658,28286.0
2020-02-04 15:35:00,63.48,63.53,63.45,63.48,33662.0,58.4566,58.5027,58.429,58.4566,33662.0
2020-02-04 15:40:00,63.47,63.48,63.43,63.43,25986.0,58.4474,58.4566,58.4106,58.4106,25986.0
2020-02-04 15:45:00,63.43,63.44,63.37,63.4,46936.0,58.4106,58.4198,58.3553,58.383,46936.0
2020-02-04 15:50:00,63.41,63.41,63.31,63.35,58759.0,58.3922,58.3922,58.3001,58.3369,58759.0
2020-02-04 15:55:00,63.34,63.46,63.33,63.43,111216.0,58.3277,58.4382,58.3185,58.4106,111216.0
2020-02-05 09:30:00,64.59,64.69,64.35,64.37,61566.0,59.4788,59.5709,59.2578,59.2762,61566.0
2020-02-05 09:35:00,64.31,64.59,64.3,64.39,15992.0,59.2209,59.4788,59.2117,59.2946,15992.0
2020-02-05 09:40:00,64.32,64.5,64.23,64.42,17379.0,59.2301,59.3959,59.1473,59.3222,17379.0
2020-02-05 09:45:00,64.39,64.48,64.24,64.38,38044.0,59.2946,59.3775,59.1565,59.2854,38044.0
2020-02-05 09:50:00,64.38,64.55,64.34,64.53,49840.0,59.2854,59.4419,59.2486,59.4235,49840.0
2020-02-05 09:55:00,64.52,64.59,64.5,64.55,29296.0,59.4143,59.4788,59.3959,59.4419,29296.0
2020-02-05 10:00:00,64.53,64.69,64.53,64.6,17699.0,59.4235,59.5709,59.4235,59.488,17699.0
2020-02-05 10:05:00,64.62,64.72,64.6,64.63,11016.0,59.5064,59.5985,59.488,59.5156,11016.0
2020-02-05 10:10:00,64.64,64.69,64.59,64.61,13007.0,59.5248,59.5709,59.4788,59.4972,13007.0
2020-02-05 10:15:00,64.63,64.64,64.5,64.51,11776.0,59.5156,59.5248,59.3959,59.4051,11776.0
2020-02-05 10:20:00,64.49,64.68,64.45,64.67,60868.0,59.3867,59.5617,59.3499,59.5525,60868.0
2020-02-05 10:25:00,64.65,64.68,64.52,64.59,12759.0,59.534,59.5617,59.4143,59.4788,12759.0
2020-02-05 10:30:00,64.59,64.66,64.53,64.66,15618.0,59.4788,59.5432,59.4235,59.5432,15618.0
2020-02-05 10:35:00,64.66,64.68,64.56,64.59,21216.0,59.5432,59.5617,59.4512,59.4788,21216.0
2020-02-05 10:40:00,64.59,64.64,64.52,64.62,14157.0,59.4788,59.5248,59.4143,59.5064,14157.0
2020-02-05 10:45:00,64.6,64.63,64.54,64.62,11828.0,59.488,59.5156,59.4327,59.5064,11828.0
2020-02-05 10:50:00,64.61,64.67,64.58,64.6,13555.0,59.4972,59.5525,59.4696,59.488,13555.0
2020-02-05 10:55:00,64.59,64.67,64.56,64.59,13986.0,59.4788,59.5525,59.4512,59.4788,13986.0
2020-02-05 11:00:00,64.6,64.68,64.58,64.64,16340.0,59.488,59.5617,59.4696,59.5248,16340.0
2020-02-05 11:05:00,64.65,64.76,64.61,64.76,11790.0,59.534,59.6353,59.4972,59.6353,11790.0
2020-02-05 11:10:00,64.75,64.81,64.75,64.8,12580.0,59.6261,59.6814,59.6261,59.6722,12580.0
2020-02-05 11:15:00,64.81,64.82,64.74,64.76,11053.0,59.6814,59.6906,59.6169,59.6353,11053.0
2020-02-05 11:20:00,64.76,64.76,64.72,64.76,13309.0,59.6353,59.6353,59.5985,59.6353,13309.0
2020-02-05 11:25:00,64.76,64.88,64.75,64.82,28199.0,59.6353,59.7458,59.6261,59.6906,28199.0
2020-02-05 11:30:00,64.83,64.83,64.76,64.77,18538.0,59.6998,59.6998,59.6353,59.6445,18538.0
2020-02-05 11:35:00,64.76,64.82,64.73,64.81,14848.0,59.6353,59.6906,59.6077,59.6814,14848.0
2020-02-05 11:40:00,64.8,64.81,64.74,64.76,12325.0,59.6722,59.6814,59.6169,59.6353,12325.0
2020-02-05 11:45:00,64.77,64.79,64.64,64.7,35736.0,59.6445,59.663,59.5248,59.5801,35736.0
2020-02-05 11:50:00,64.7,64.75,64.69,64.72,21862.0,59.5801,59.6261,59.5709,59.5985,21862.0
2020-02-05 11:55:00,64.72,64.83,64.71,64.82,15394.0,59.5985,59.6998,59.5893,59.6906,15394.0
2020-02-05 12:00:00,64.82,64.84,64.77,64.78,9549.0,59.6906,59.709,59.6445,59.6537,9549.0
2020-02-05 12:05:00,64.78,64.86,64.78,64.84,7866.0,59.6537,59.7274,59.6537,59.709,7866.0
2020-02-05 12:10:00,64.85,64.89,64.82,64.87,14962.0,59.7182,59.755,59.6906,59.7366,14962.0
2020-02-05 12:15:00,64.87,64.88,64.83,64.87,9514.0,59.7366,59.7458,59.6998,59.7366,9514.0
2020-02-05 12:20:00,64.86,64.88,64.84,64.87,14790.0,59.7274,59.7458,59.709,59.7366,14790.0
2020-02-05 12:25:00,64.87,64.91,64.86,64.87,12553.0,59.7366,59.7735,59.7274,59.7366,12553.0
2020-02-05 12:30:00,64.87,64.91,64.86,64.89,26560.0,59.7366,59.7735,59.7274,59.755,26560.0
2020-02-05 12:35:00,64.88,64.92,64.87,64.91,17652.0,59.7458,59.7827,59.7366,59.7735,17652.0
2020-02-05 12:40:00,64.9,64.91,64.89,64.9,9261.0,59.7643,59.7735,59.755,59.7643,9261.0
2020-02-05 12:45:00,64.89,64.93,64.88,64.93,9921.0,59.755,59.7919,59.7458,59.7919,9921.0
2020-02-05 12:50:00,64.92,64.95,64.78,64.8,21717.0,59.7827,59.8103,59.6537,59.6722,21717.0
2020-02-05 12:55:00,64.81,64.81,64.77,64.79,8607.0,59.6814,59.6814,59.6445,59.663,8607.0
2020-02-05 13:00:00,64.79,64.8,64.7,64.72,14846.0,59.663,59.6722,59.5801,59.5985,14846.0
2020-02-05 13:05:00,64.72,64.78,64.7,64.74,11644.0,59.5985,59.6537,59.5801,59.6169,11644.0
2020-02-05 13:10:00,64.74,64.8,64.74,64.79,29878.0,59.6169,59.6722,59.6169,59.663,29878.0
2020-02-05 13:15:00,64.78,64.8,64.76,64.78,12302.0,59.6537,59.6722,59.6353,59.6537,12302.0
2020-02-05 13:20:00,64.79,64.88,64.78,64.86,20426.0,59.663,59.7458,59.6537,59.7274,20426.0
2020-02-05 13:25:00,64.86,64.89,64.85,64.87,14209.0,59.7274,59.755,59.7182,59.7366,14209.0
2020-02-05 13:30:00,64.87,64.9,64.84,64.88,47063.0,59.7366,59.7643,59.709,59.7458,47063.0
2020-02-05 13:35:00,64.88,64.9,64.79,64.8,9006.0,59.7458,59.7643,59.663,59.6722,9006.0
2020-02-05 13:40:00,64.78,64.81,64.75,64.78,9103.0,59.6537,59.6814,59.6261,59.6537,9103.0
2020-02-05 13:45:00,64.78,64.83,64.78,64.81,9546.0,59.6537,59.6998,59.6537,59.6814,9546.0
2020-02-05 13:50:00,64.8,64.8,64.7,64.7,11536.0,59.6722,59.6722,59.5801,59.5801,11536.0
2020-02-05 13:55:00,64.7,64.74,64.68,64.68,7976.0,59.5801,59.6169,59.5617,59.5617,7976.0
2020-02-05 14:00:00,64.68,64.74,64.67,64.73,14324.0,59.5617,59.6169,59.5525,59.6077,14324.0
2020-02-05 14:05:00,64.73,64.75,64.68,64.7,10514.0,59.6077,59.6261,59.5617,59.5801,10514.0
2020-02-05 14:10:00,64.71,64.8,64.71,64.79,24332.0,59.5893,59.6722,59.5893,59.663,24332.0
2020-02-05 14:15:00,64.79,64.91,64.79,64.91,17306.0,59.663,59.7735,59.663,59.7735,17306.0
2020-02-05 14:20:00,64.91,64.93,64.9,64.92,16890.0,59.7735,59.7919,59.7643,59.7827,16890.0
2020-02-05 14:25:00,64.91,64.97,64.9,64.97,19481.0,59.7735,59.8287,59.7643,59.8287,19481.0
2020-02-05 14:30:00,64.97,64.97,64.85,64.91,90433.0,59.8287,59.8287,59.7182,59.7735,90433.0
2020-02-05 14:35:00,64.9,64.93,64.88,64.91,15892.0,59.7643,59.7919,59.7458,59.7735,15892.0
2020-02-05 14:40:00,64.92,64.97,64.87,64.96,20987.0,59.7827,59.8287,59.7366,59.8195,20987.0
2020-02-05 14:45:00,64.95,64.97,64.93,64.95,11808.0,59.8103,59.8287,59.7919,59.8103,11808.0
2020-02-05 14:50:00,64.96,65.0,64.96,65.0,20479.0,59.8195,59.8563,59.8195,59.8563,20479.0
2020-02-05 14:55:00,64.99,65.07,64.99,65.02,95323.0,59.8471,59.9208,59.8471,59.8748,95323.0
2020-02-05 15:00:00,65.0,65.12,65.0,65.11,26675.0,59.8563,59.9668,59.8563,59.9576,26675.0
2020-02-05 15:05:00,65.11,65.14,65.08,65.11,35379.0,59.9576,59.9853,59.93,59.9576,35379.0
2020-02-05 15:10:00,65.12,65.14,65.06,65.09,33014.0,59.9668,59.9853,59.9116,59.9392,33014.0
2020-02-05 15:15:00,65.1,65.15,65.07,65.09,63171.0,59.9484,59.9945,59.9208,59.9392,63171.0
2020-02-05 15:20:00,65.08,65.11,65.02,65.05,27150.0,59.93,59.9576,59.8748,59.9024,27150.0
2020-02-05 15:25:00,65.05,65.11,64.98,65.06,51511.0,59.9024,59.9576,59.8379,59.9116,51511.0
2020-02-05 15:30:00,65.06,65.13,65.0,65.13,64597.0,59.9116,59.9761,59.8563,59.9761,64597.0
2020-02-05 15:35:00,65.13,65.17,65.07,65.09,48883.0,59.9761,60.0129,59.9208,59.9392,48883.0
2020-02-05 15:40:00,65.09,65.1,64.98,65.06,57485.0,59.9392,59.9484,59.8379,59.9116,57485.0
2020-02-05 15:45:00,65.06,65.13,64.97,65.0,86814.0,59.9116,59.9761,59.8287,59.8563,86814.0
2020-02-05 15:50:00,64.99,65.05,64.93,65.02,190258.0,59.8471,59.9024,59.7919,59.8748,190258.0
2020-02-05 15:55:00,65.01,65.06,64.89,64.99,206049.0,59.8655,59.9116,59.755,59.8471,206049.0
2020-02-06 09:30:00,67.05,69.72,66.97,68.65,388274.0,61.7441,64.2028,61.6704,63.2175,388274.0
2020-02-06 09:35:00,68.71,69.16,68.49,68.76,197333.0,63.2728,63.6871,63.0702,63.3188,197333.0
2020-02-06 09:40:00,68.76,69.11,68.67,69.04,220413.0,63.3188,63.6411,63.2359,63.5766,220413.0
2020-02-06 09:45:00,69.08,69.21,68.8,69.03,183565.0,63.6135,63.7332,63.3556,63.5674,183565.0
2020-02-06 09:50:00,69.03,69.99,68.97,69.97,212862.0,63.5674,64.4515,63.5122,64.433,212862.0
2020-02-06 09:55:00,69.99,70.63,69.88,70.6,211117.0,64.4515,65.0408,64.3502,65.0132,211117.0
2020-02-06 10:00:00,70.62,70.64,70.13,70.32,81025.0,65.0316,65.05,64.5804,64.7553,81025.0
2020-02-06 10:05:00,70.3,70.45,69.73,69.75,127796.0,64.7369,64.8751,64.212,64.2305,127796.0
2020-02-06 10:10:00,69.77,69.92,69.61,69.76,119553.0,64.2489,64.387,64.1015,64.2397,119553.0
2020-02-06 10:15:00,69.75,69.78,69.4,69.41,94498.0,64.2305,64.2581,63.9082,63.9174,94498.0
2020-02-06 10:20:00,69.41,69.56,69.38,69.52,76314.0,63.9174,64.0555,63.8897,64.0187,76314.0
2020-02-06 10:25:00,69.53,69.77,69.44,69.67,131521.0,64.0279,64.2489,63.945,64.1568,131521.0
2020-02-06 10:30:00,69.66,69.71,69.52,69.67,61612.0,64.1476,64.1936,64.0187,64.1568,61612.0
2020-02-06 10:35:00,69.68,69.78,69.5,69.51,46535.0,64.166,64.2581,64.0002,64.0094,46535.0
2020-02-06 10:40:00,69.53,69.58,69.45,69.56,63815.0,64.0279,64.0739,63.9542,64.0555,63815.0
2020-02-06 10:45:00,69.55,69.72,69.51,69.68,64611.0,64.0463,64.2028,64.0094,64.166,64611.0
2020-02-06 10:50:00,69.69,69.98,69.68,69.89,54908.0,64.1752,64.4423,64.166,64.3594,54908.0
2020-02-06 10:55:00,69.89,70.05,69.89,69.94,100503.0,64.3594,64.5067,64.3594,64.4054,100503.0
2020-02-06 11:00:00,69.94,69.98,69.83,69.86,52678.0,64.4054,64.4423,64.3041,64.3318,52678.0
2020-02-06 11:05:00,69.87,70.14,69.84,70.13,55499.0,64.341,64.5896,64.3133,64.5804,55499.0
2020-02-06 11:10:00,70.13,70.15,70.01,70.1,30548.0,64.5804,64.5988,64.4699,64.5528,30548.0
2020-02-06 11:15:00,70.09,70.18,70.03,70.14,33205.0,64.5436,64.6264,64.4883,64.5896,33205.0
2020-02-06 11:20:00,70.13,70.24,70.08,70.09,42266.0,64.5804,64.6817,64.5343,64.5436,42266.0
2020-02-06 11:25:00,70.09,70.37,70.08,70.36,38022.0,64.5436,64.8014,64.5343,64.7922,38022.0
2020-02-06 11:30:00,70.38,70.43,70.3,70.43,49448.0,64.8106,64.8566,64.7369,64.8566,49448.0
2020-02-06 11:35:00,70.42,70.56,70.38,70.53,51074.0,64.8474,64.9764,64.8106,64.9487,51074.0
2020-02-06 11:40:00,70.52,70.66,70.48,70.5,90993.0,64.9395,65.0684,64.9027,64.9211,90993.0
2020-02-06 11:45:00,70.52,70.52,70.44,70.47,34735.0,64.9395,64.9395,64.8659,64.8935,34735.0
2020-02-06 11:50:00,70.48,70.57,70.45,70.56,58590.0,64.9027,64.9856,64.8751,64.9764,58590.0
2020-02-06 11:55:00,70.57,70.63,70.51,70.57,24901.0,64.9856,65.0408,64.9303,64.9856,24901.0
2020-02-06 12:00:00,70.58,70.58,70.48,70.51,115313.0,64.9948,64.9948,64.9027,64.9303,115313.0
2020-02-06 12:05:00,70.51,70.67,70.49,70.66,35256.0,64.9303,65.0777,64.9119,65.0684,35256.0
2020-02-06 12:10:00,70.66,70.66,70.56,70.6,28586.0,65.0684,65.0684,64.9764,65.0132,28586.0
2020-02-06 12:15:00,70.61,70.72,70.6,70.72,24874.0,65.0224,65.1237,65.0132,65.1237,24874.0
2020-02-06 12:20:00,70.74,70.77,70.68,70.76,37560.0,65.1421,65.1697,65.0869,65.1605,37560.0
2020-02-06 12:25:00,70.76,70.76,70.69,70.71,27637.0,65.1605,65.1605,65.0961,65.1145,27637.0
2020-02-06 12:30:00,70.72,70.8,70.7,70.8,53409.0,65.1237,65.1974,65.1053,65.1974,53409.0
2020-02-06 12:35:00,70.81,70.81,70.67,70.73,27972.0,65.2066,65.2066,65.0777,65.1329,27972.0
2020-02-06 12:40:00,70.72,70.73,70.68,70.73,16929.0,65.1237,65.1329,65.0869,65.1329,16929.0
2020-02-06 12:45:00,70.71,70.83,70.71,70.83,34151.0,65.1145,65.225,65.1145,65.225,34151.0
2020-02-06 12:50:00,70.82,70.92,70.81,70.89,31552.0,65.2158,65.3079,65.2066,65.2802,31552.0
2020-02-06 12:55:00,70.88,70.97,70.88,70.97,20101.0,65.271,65.3539,65.271,65.3539,20101.0
2020-02-06 13:00:00,70.97,70.97,70.82,70.83,33867.0,65.3539,65.3539,65.2158,65.225,33867.0
2020-02-06 13:05:00,70.82,70.82,70.74,70.8,23131.0,65.2158,65.2158,65.1421,65.1974,23131.0
2020-02-06 13:10:00,70.81,70.83,70.73,70.78,17730.0,65.2066,65.225,65.1329,65.1789,17730.0
2020-02-06 13:15:00,70.79,70.93,70.75,70.92,23481.0,65.1882,65.3171,65.1513,65.3079,23481.0
2020-02-06 13:20:00,70.91,70.92,70.85,70.91,17372.0,65.2987,65.3079,65.2434,65.2987,17372.0
2020-02-06 13:25:00,70.9,70.91,70.84,70.88,16773.0,65.2895,65.2987,65.2342,65.271,16773.0
2020-02-06 13:30:00,70.86,70.95,70.86,70.91,28406.0,65.2526,65.3355,65.2526,65.2987,28406.0
2020-02-06 13:35:00,70.9,70.9,70.65,70.77,42066.0,65.2895,65.2895,65.0592,65.1697,42066.0
2020-02-06 13:40:00,70.77,70.81,70.69,70.75,32997.0,65.1697,65.2066,65.0961,65.1513,32997.0
2020-02-06 13:45:00,70.74,70.81,70.73,70.74,23402.0,65.1421,65.2066,65.1329,65.1421,23402.0
2020-02-06 13:50:00,70.74,70.78,70.71,70.77,24952.0,65.1421,65.1789,65.1145,65.1697,24952.0
2020-02-06 13:55:00,70.77,70.95,70.77,70.95,23649.0,65.1697,65.3355,65.1697,65.3355,23649.0
2020-02-06 14:00:00,70.95,70.98,70.92,70.92,30782.0,65.3355,65.3631,65.3079,65.3079,30782.0
2020-02-06 14:05:00,70.92,70.96,70.87,70.94,32005.0,65.3079,65.3447,65.2618,65.3263,32005.0
2020-02-06 14:10:00,70.95,70.95,70.88,70.93,24493.0,65.3355,65.3355,65.271,65.3171,24493.0
2020-02-06 14:15:00,70.93,70.94,70.88,70.92,29835.0,65.3171,65.3263,65.271,65.3079,29835.0
2020-02-06 14:20:00,70.92,70.95,70.83,70.83,56013.0,65.3079,65.3355,65.225,65.225,56013.0
2020-02-06 14:25:00,70.83,70.83,70.69,70.76,39660.0,65.225,65.225,65.0961,65.1605,39660.0
2020-02-06 14:30:00,70.75,70.93,70.75,70.91,26748.0,65.1513,65.3171,65.1513,65.2987,26748.0
2020-02-06 14:35:00,70.91,70.93,70.83,70.83,23788.0,65.2987,65.3171,65.225,65.225,23788.0
2020-02-06 14:40:00,70.84,70.89,70.8,70.88,21446.0,65.2342,65.2802,65.1974,65.271,21446.0
2020-02-06 14:45:00,70.88,70.92,70.81,70.9,27037.0,65.271,65.3079,65.2066,65.2895,27037.0
2020-02-06 14:50:00,70.91,70.96,70.79,70.83,76894.0,65.2987,65.3447,65.1882,65.225,76894.0
2020-02-06 14:55:00,70.84,70.89,70.66,70.67,70208.0,65.2342,65.2802,65.0684,65.0777,70208.0
2020-02-06 15:00:00,70.67,70.7,70.62,70.69,36085.0,65.0777,65.1053,65.0316,65.0961,36085.0
2020-02-06 15:05:00,70.69,70.82,70.69,70.73,40969.0,65.0961,65.2158,65.0961,65.1329,40969.0
2020-02-06 15:10:00,70.72,70.72,70.62,70.71,63020.0,65.1237,65.1237,65.0316,65.1145,63020.0
2020-02-06 15:15:00,70.71,70.94,70.7,70.93,48120.0,65.1145,65.3263,65.1053,65.3171,48120.0
2020-02-06 15:20:00,70.92,71.08,70.91,71.08,56262.0,65.3079,65.4552,65.2987,65.4552,56262.0
2020-02-06 15:25:00,71.07,71.16,71.02,71.05,50253.0,65.446,65.5289,65.4,65.4276,50253.0
2020-02-06 15:30:00,71.05,71.28,71.03,71.22,108277.0,65.4276,65.6394,65.4092,65.5841,108277.0
2020-02-06 15:35:00,71.23,71.29,71.23,71.25,110015.0,65.5933,65.6486,65.5933,65.6118,110015.0
2020-02-06 15:40:00,71.25,71.37,71.25,71.31,72409.0,65.6118,65.7223,65.6118,65.667,72409.0
2020-02-06 15:45:00,71.31,71.32,71.24,71.3,125372.0,65.667,65.6762,65.6025,65.6578,125372.0
2020-02-06 15:50:00,71.31,71.31,71.22,71.29,258359.0,65.667,65.667,65.5841,65.6486,258359.0
2020-02-06 15:55:00,71.29,71.48,71.28,71.37,402996.0,65.6486,65.8236,65.6394,65.7223,402996.0
2020-02-07 09:30:00,70.58,70.99,69.48,69.81,284800.0,64.9948,65.3723,63.9818,64.2857,284800.0
2020-02-07 09:35:00,69.84,69.93,69.72,69.86,202213.0,64.3133,64.3962,64.2028,64.3318,202213.0
2020-02-07 09:40:00,69.88,70.06,69.85,70.0,204876.0,64.3502,64.5159,64.3225,64.4607,204876.0
2020-02-07 09:45:00,70.0,70.02,69.81,69.87,91687.0,64.4607,64.4791,64.2857,64.341,91687.0
2020-02-07 09:50:00,69.88,69.88,69.55,69.56,35616.0,64.3502,64.3502,64.0463,64.0555,35616.0
2020-02-07 09:55:00,69.56,69.88,69.56,69.61,147015.0,64.0555,64.3502,64.0555,64.1015,147015.0
2020-02-07 10:00:00,69.61,69.65,69.23,69.27,61256.0,64.1015,64.1384,63.7516,63.7884,61256.0
2020-02-07 10:05:00,69.27,69.71,69.26,69.61,44048.0,63.7884,64.1936,63.7792,64.1015,44048.0
2020-02-07 10:10:00,69.62,69.72,69.62,69.67,52927.0,64.1107,64.2028,64.1107,64.1568,52927.0
2020-02-07 10:15:00,69.68,69.7,69.61,69.63,46016.0,64.166,64.1844,64.1015,64.12,46016.0
2020-02-07 10:20:00,69.63,69.7,69.49,69.51,47566.0,64.12,64.1844,63.991,64.0094,47566.0
2020-02-07 10:25:00,69.5,69.5,69.24,69.25,101860.0,64.0002,64.0002,63.7608,63.77,101860.0
2020-02-07 10:30:00,69.25,69.28,69.08,69.09,62266.0,63.77,63.7976,63.6135,63.6227,62266.0
2020-02-07 10:35:00,69.09,69.09,68.86,68.87,106838.0,63.6227,63.6227,63.4109,63.4201,106838.0
2020-02-07 10:40:00,68.86,68.89,68.7,68.71,81893.0,63.4109,63.4385,63.2635,63.2728,81893.0
2020-02-07 10:45:00,68.72,68.85,68.56,68.56,66638.0,63.282,63.4017,63.1346,63.1346,66638.0
2020-02-07 10:50:00,68.57,68.7,68.55,68.59,233105.0,63.1438,63.2635,63.1254,63.1622,233105.0
2020-02-07 10:55:00,68.59,68.86,68.55,68.84,100162.0,63.1622,63.4109,63.1254,63.3925,100162.0
2020-02-07 11:00:00,68.84,68.91,68.76,68.88,55373.0,63.3925,63.4569,63.3188,63.4293,55373.0
2020-02-07 11:05:00,68.87,68.96,68.82,68.91,44312.0,63.4201,63.503,63.374,63.4569,44312.0
2020-02-07 11:10:00,68.9,69.04,68.89,68.99,31118.0,63.4477,63.5766,63.4385,63.5306,31118.0
2020-02-07 11:15:00,69.0,69.08,68.95,69.05,45347.0,63.5398,63.6135,63.4938,63.5858,45347.0
2020-02-07 11:20:00,69.04,69.21,69.04,69.2,39587.0,63.5766,63.7332,63.5766,63.724,39587.0
2020-02-07 11:25:00,69.21,69.39,69.17,69.34,98592.0,63.7332,63.8989,63.6964,63.8529,98592.0
2020-02-07 11:30:00,69.35,69.53,69.34,69.39,76219.0,63.8621,64.0279,63.8529,63.8989,76219.0
2020-02-07 11:35:00,69.4,69.43,69.25,69.26,48552.0,63.9082,63.9358,63.77,63.7792,48552.0
2020-02-07 11:40:00,69.28,69.37,69.27,69.31,28374.0,63.7976,63.8805,63.7884,63.8253,28374.0
2020-02-07 11:45:00,69.31,69.33,69.12,69.12,75324.0,63.8253,63.8437,63.6503,63.6503,75324.0
2020-02-07 11:50:00,69.12,69.17,69.08,69.12,29973.0,63.6503,63.6964,63.6135,63.6503,29973.0
2020-02-07 11:55:00,69.12,69.23,68.98,68.99,165594.0,63.6503,63.7516,63.5214,63.5306,165594.0
2020-02-07 12:00:00,68.98,69.01,68.89,69.0,119090.0,63.5214,63.549,63.4385,63.5398,119090.0
2020-02-07 12:05:00,68.99,69.08,68.91,69.05,74507.0,63.5306,63.6135,63.4569,63.5858,74507.0
2020-02-07 12:10:00,69.06,69.14,69.04,69.12,16634.0,63.5951,63.6687,63.5766,63.6503,16634.0
2020-02-07 12:15:00,69.1,69.1,69.04,69.09,20259.0,63.6319,63.6319,63.5766,63.6227,20259.0
2020-02-07 12:20:00,69.09,69.16,69.09,69.13,17580.0,63.6227,63.6871,63.6227,63.6595,17580.0
2020-02-07 12:25:00,69.13,69.15,69.1,69.14,11376.0,63.6595,63.6779,63.6319,63.6687,11376.0
2020-02-07 12:30:00,69.14,69.17,69.06,69.11,19346.0,63.6687,63.6964,63.5951,63.6411,19346.0
2020-02-07 12:35:00,69.11,69.15,69.08,69.12,18352.0,63.6411,63.6779,63.6135,63.6503,18352.0
2020-02-07 12:40:00,69.12,69.14,69.09,69.13,12497.0,63.6503,63.6687,63.6227,63.6595,12497.0
2020-02-07 12:45:00,69.13,69.23,69.13,69.23,23814.0,63.6595,63.7516,63.6595,63.7516,23814.0
2020-02-07 12:50:00,69.23,69.26,69.2,69.25,33355.0,63.7516,63.7792,63.724,63.77,33355.0
2020-02-07 12:55:00,69.25,69.26,69.19,69.25,62879.0,63.77,63.7792,63.7148,63.77,62879.0
2020-02-07 13:00:00,69.25,69.25,69.17,69.23,70596.0,63.77,63.77,63.6964,63.7516,70596.0
2020-02-07 13:05:00,69.23,69.26,69.21,69.23,45488.0,63.7516,63.7792,63.7332,63.7516,45488.0
2020-02-07 13:10:00,69.23,69.25,69.2,69.23,26069.0,63.7516,63.77,63.724,63.7516,26069.0
2020-02-07 13:15:00,69.24,69.26,69.2,69.25,55553.0,63.7608,63.7792,63.724,63.77,55553.0
2020-02-07 13:20:00,69.25,69.31,69.23,69.3,79157.0,63.77,63.8253,63.7516,63.8161,79157.0
2020-02-07 13:25:00,69.31,69.41,69.3,69.35,24652.0,63.8253,63.9174,63.8161,63.8621,24652.0
2020-02-07 13:30:00,69.34,69.47,69.34,69.37,64574.0,63.8529,63.9726,63.8529,63.8805,64574.0
2020-02-07 13:35:00,69.38,69.49,69.28,69.28,149068.0,63.8897,63.991,63.7976,63.7976,149068.0
2020-02-07 13:40:00,69.29,69.32,69.27,69.3,25860.0,63.8069,63.8345,63.7884,63.8161,25860.0
2020-02-07 13:45:00,69.31,69.33,69.23,69.24,67375.0,63.8253,63.8437,63.7516,63.7608,67375.0
2020-02-07 13:50:00,69.24,69.35,69.19,69.35,53879.0,63.7608,63.8621,63.7148,63.8621,53879.0
2020-02-07 13:55:00,69.36,69.45,69.34,69.43,28298.0,63.8713,63.9542,63.8529,63.9358,28298.0
2020-02-07 14:00:00,69.43,69.45,69.32,69.43,57826.0,63.9358,63.9542,63.8345,63.9358,57826.0
2020-02-07 14:05:00,69.44,69.53,69.44,69.45,189272.0,63.945,64.0279,63.945,63.9542,189272.0
2020-02-07 14:10:00,69.45,69.46,69.31,69.43,34090.0,63.9542,63.9634,63.8253,63.9358,34090.0
2020-02-07 14:15:00,69.44,69.54,69.44,69.48,31875.0,63.945,64.0371,63.945,63.9818,31875.0
2020-02-07 14:20:00,69.48,69.52,69.38,69.39,80559.0,63.9818,64.0187,63.8897,63.8989,80559.0
2020-02-07 14:25:00,69.39,69.47,69.31,69.46,25321.0,63.8989,63.9726,63.8253,63.9634,25321.0
2020-02-07 14:30:00,69.45,69.6,69.44,69.59,49079.0,63.9542,64.0923,63.945,64.0831,49079.0
2020-02-07 14:35:00,69.6,69.64,69.56,69.64,26498.0,64.0923,64.1292,64.0555,64.1292,26498.0
2020-02-07 14:40:00,69.63,69.71,69.58,69.68,23405.0,64.12,64.1936,64.0739,64.166,23405.0
2020-02-07 14:45:00,69.67,69.7,69.62,69.69,40207.0,64.1568,64.1844,64.1107,64.1752,40207.0
2020-02-07 14:50:00,69.7,69.7,69.5,69.59,61834.0,64.1844,64.1844,64.0002,64.0831,61834.0
2020-02-07 14:55:00,69.59,69.64,69.54,69.61,25668.0,64.0831,64.1292,64.0371,64.1015,25668.0
2020-02-07 15:00:00,69.6,69.65,69.59,69.6,34264.0,64.0923,64.1384,64.0831,64.0923,34264.0
2020-02-07 15:05:00,69.59,69.7,69.59,69.7,81398.0,64.0831,64.1844,64.0831,64.1844,81398.0
2020-02-07 15:10:00,69.69,69.73,69.67,69.71,135318.0,64.1752,64.212,64.1568,64.1936,135318.0
2020-02-07 15:15:00,69.7,69.72,69.64,69.68,62469.0,64.1844,64.2028,64.1292,64.166,62469.0
2020-02-07 15:20:00,69.68,69.71,69.64,69.69,74544.0,64.166,64.1936,64.1292,64.1752,74544.0
2020-02-07 15:25:00,69.69,69.71,69.56,69.63,59808.0,64.1752,64.1936,64.0555,64.12,59808.0
2020-02-07 15:30:00,69.63,69.8,69.62,69.69,130349.0,64.12,64.2765,64.1107,64.1752,130349.0
2020-02-07 15:35:00,69.7,69.76,69.65,69.68,146538.0,64.1844,64.2397,64.1384,64.166,146538.0
2020-02-07 15:40:00,69.67,69.84,69.62,69.75,171020.0,64.1568,64.3133,64.1107,64.2305,171020.0
2020-02-07 15:45:00,69.75,69.76,69.65,69.68,160791.0,64.2305,64.2397,64.1384,64.166,160791.0
2020-02-07 15:50:00,69.69,69.7,69.51,69.52,272423.0,64.1752,64.1844,64.0094,64.0187,272423.0
2020-02-07 15:55:00,69.51,69.72,69.51,69.58,411086.0,64.0094,64.2028,64.0094,64.0739,411086.0
2020-02-10 09:30:00,68.89,69.3,68.59,69.25,171697.0,63.4385,63.8161,63.1622,63.77,171697.0
2020-02-10 09:35:00,69.23,69.39,69.08,69.39,47657.0,63.7516,63.8989,63.6135,63.8989,47657.0
2020-02-10 09:40:00,69.39,69.41,69.07,69.12,56227.0,63.8989,63.9174,63.6043,63.6503,56227.0
2020-02-10 09:45:00,69.1,69.16,69.0,69.14,47575.0,63.6319,63.6871,63.5398,63.6687,47575.0
2020-02-10 09:50:00,69.14,69.28,69.08,69.23,31552.0,63.6687,63.7976,63.6135,63.7516,31552.0
2020-02-10 09:55:00,69.25,69.28,69.17,69.19,42758.0,63.77,63.7976,63.6964,63.7148,42758.0
2020-02-10 10:00:00,69.18,69.32,69.15,69.17,48633.0,63.7056,63.8345,63.6779,63.6964,48633.0
2020-02-10 10:05:00,69.16,69.32,69.15,69.25,78875.0,63.6871,63.8345,63.6779,63.77,78875.0
2020-02-10 10:10:00,69.23,69.24,69.11,69.15,66124.0,63.7516,63.7608,63.6411,63.6779,66124.0
2020-02-10 10:15:00,69.15,69.2,69.11,69.19,71977.0,63.6779,63.724,63.6411,63.7148,71977.0
2020-02-10 10:20:00,69.18,69.22,69.16,69.22,54715.0,63.7056,63.7424,63.6871,63.7424,54715.0
2020-02-10 10:25:00,69.22,69.23,69.1,69.17,34621.0,63.7424,63.7516,63.6319,63.6964,34621.0
2020-02-10 10:30:00,69.17,69.19,69.1,69.13,52673.0,63.6964,63.7148,63.6319,63.6595,52673.0
2020-02-10 10:35:00,69.13,69.19,69.13,69.18,21385.0,63.6595,63.7148,63.6595,63.7056,21385.0
2020-02-10 10:40:00,69.18,69.23,69.17,69.19,17551.0,63.7056,63.7516,63.6964,63.7148,17551.0
2020-02-10 10:45:00,69.17,69.18,69.09,69.1,17752.0,63.6964,63.7056,63.6227,63.6319,17752.0
2020-02-10 10:50:00,69.09,69.1,68.98,69.03,50497.0,63.6227,63.6319,63.5214,63.5674,50497.0
2020-02-10 10:55:00,69.02,69.11,69.01,69.07,16404.0,63.5582,63.6411,63.549,63.6043,16404.0
2020-02-10 11:00:00,69.05,69.06,68.94,68.97,28787.0,63.5858,63.5951,63.4846,63.5122,28787.0
2020-02-10 11:05:00,68.97,69.05,68.97,69.01,27589.0,63.5122,63.5858,63.5122,63.549,27589.0
2020-02-10 11:10:00,69.01,69.05,68.89,68.9,33192.0,63.549,63.5858,63.4385,63.4477,33192.0
2020-02-10 11:15:00,68.9,68.97,68.88,68.95,75747.0,63.4477,63.5122,63.4293,63.4938,75747.0
2020-02-10 11:20:00,68.95,69.0,68.93,68.99,31200.0,63.4938,63.5398,63.4753,63.5306,31200.0
2020-02-10 11:25:00,68.99,69.07,68.99,69.04,38671.0,63.5306,63.6043,63.5306,63.5766,38671.0
2020-02-10 11:30:00,69.04,69.09,69.04,69.06,27297.0,63.5766,63.6227,63.5766,63.5951,27297.0
2020-02-10 11:35:00,69.06,69.16,69.05,69.11,29241.0,63.5951,63.6871,63.5858,63.6411,29241.0
2020-02-10 11:40:00,69.12,69.21,69.1,69.19,47886.0,63.6503,63.7332,63.6319,63.7148,47886.0
2020-02-10 11:45:00,69.19,69.31,69.18,69.3,30090.0,63.7148,63.8253,63.7056,63.8161,30090.0
2020-02-10 11:50:00,69.3,69.39,69.3,69.33,18147.0,63.8161,63.8989,63.8161,63.8437,18147.0
2020-02-10 11:55:00,69.34,69.37,69.26,69.32,38916.0,63.8529,63.8805,63.7792,63.8345,38916.0
2020-02-10 12:00:00,69.31,69.32,69.16,69.17,22973.0,63.8253,63.8345,63.6871,63.6964,22973.0
2020-02-10 12:05:00,69.16,69.23,69.05,69.06,52933.0,63.6871,63.7516,63.5858,63.5951,52933.0
2020-02-10 12:10:00,69.05,69.13,69.04,69.13,16071.0,63.5858,63.6595,63.5766,63.6595,16071.0
2020-02-10 12:15:00,69.12,69.17,69.09,69.12,18800.0,63.6503,63.6964,63.6227,63.6503,18800.0
2020-02-10 12:20:00,69.13,69.15,69.11,69.11,13280.0,63.6595,63.6779,63.6411,63.6411,13280.0
2020-02-10 12:25:00,69.11,69.15,69.09,69.11,12324.0,63.6411,63.6779,63.6227,63.6411,12324.0
2020-02-10 12:30:00,69.12,69.14,69.09,69.09,10545.0,63.6503,63.6687,63.6227,63.6227,10545.0
2020-02-10 12:35:00,69.1,69.17,69.07,69.13,44031.0,63.6319,63.6964,63.6043,63.6595,44031.0
2020-02-10 12:40:00,69.13,69.18,69.11,69.16,7472.0,63.6595,63.7056,63.6411,63.6871,7472.0
2020-02-10 12:45:00,69.17,69.17,69.12,69.16,9119.0,63.6964,63.6964,63.6503,63.6871,9119.0
2020-02-10 12:50:00,69.17,69.19,69.12,69.13,8637.0,63.6964,63.7148,63.6503,63.6595,8637.0
2020-02-10 12:55:00,69.13,69.17,69.12,69.13,9110.0,63.6595,63.6964,63.6503,63.6595,9110.0
2020-02-10 13:00:00,69.12,69.16,69.11,69.15,10019.0,63.6503,63.6871,63.6411,63.6779,10019.0
2020-02-10 13:05:00,69.14,69.15,69.11,69.15,7502.0,63.6687,63.6779,63.6411,63.6779,7502.0
2020-02-10 13:10:00,69.15,69.18,69.11,69.12,9994.0,63.6779,63.7056,63.6411,63.6503,9994.0
2020-02-10 13:15:00,69.12,69.15,69.1,69.12,8846.0,63.6503,63.6779,63.6319,63.6503,8846.0
2020-02-10 13:20:00,69.12,69.16,69.11,69.15,13433.0,63.6503,63.6871,63.6411,63.6779,13433.0
2020-02-10 13:25:00,69.14,69.15,69.11,69.12,7310.0,63.6687,63.6779,63.6411,63.6503,7310.0
2020-02-10 13:30:00,69.12,69.18,69.12,69.16,10116.0,63.6503,63.7056,63.6503,63.6871,10116.0
2020-02-10 13:35:00,69.16,69.17,69.15,69.15,5438.0,63.6871,63.6964,63.6779,63.6779,5438.0
2020-02-10 13:40:00,69.16,69.16,69.13,69.15,7393.0,63.6871,63.6871,63.6595,63.6779,7393.0
2020-02-10 13:45:00,69.15,69.16,69.12,69.15,12228.0,63.6779,63.6871,63.6503,63.6779,12228.0
2020-02-10 13:50:00,69.15,69.17,69.12,69.14,10214.0,63.6779,63.6964,63.6503,63.6687,10214.0
2020-02-10 13:55:00,69.13,69.16,69.12,69.13,10490.0,63.6595,63.6871,63.6503,63.6595,10490.0
2020-02-10 14:00:00,69.12,69.15,69.08,69.11,20915.0,63.6503,63.6779,63.6135,63.6411,20915.0
2020-02-10 14:05:00,69.11,69.16,69.1,69.16,15803.0,63.6411,63.6871,63.6319,63.6871,15803.0
2020-02-10 14:10:00,69.16,69.16,69.14,69.15,4863.0,63.6871,63.6871,63.6687,63.6779,4863.0
2020-02-10 14:15:00,69.15,69.17,69.14,69.14,13353.0,63.6779,63.6964,63.6687,63.6687,13353.0
2020-02-10 14:20:00,69.14,69.16,69.13,69.15,9478.0,63.6687,63.6871,63.6595,63.6779,9478.0
2020-02-10 14:25:00,69.15,69.18,69.14,69.15,11807.0,63.6779,63.7056,63.6687,63.6779,11807.0
2020-02-10 14:30:00,69.15,69.19,69.13,69.19,17129.0,63.6779,63.7148,63.6595,63.7148,17129.0
2020-02-10 14:35:00,69.19,69.19,69.16,69.19,7053.0,63.7148,63.7148,63.6871,63.7148,7053.0
2020-02-10 14:40:00,69.19,69.22,69.17,69.2,17234.0,63.7148,63.7424,63.6964,63.724,17234.0
2020-02-10 14:45:00,69.2,69.25,69.19,69.25,10751.0,63.724,63.77,63.7148,63.77,10751.0
2020-02-10 14:50:00,69.25,69.27,69.22,69.23,15672.0,63.77,63.7884,63.7424,63.7516,15672.0
2020-02-10 14:55:00,69.22,69.23,69.19,69.2,19398.0,63.7424,63.7516,63.7148,63.724,19398.0
2020-02-10 15:00:00,69.21,69.28,69.2,69.26,14274.0,63.7332,63.7976,63.724,63.7792,14274.0
2020-02-10 15:05:00,69.25,69.3,69.24,69.28,16327.0,63.77,63.8161,63.7608,63.7976,16327.0
2020-02-10 15:10:00,69.27,69.35,69.27,69.31,25259.0,63.7884,63.8621,63.7884,63.8253,25259.0
2020-02-10 15:15:00,69.31,69.34,69.27,69.27,15426.0,63.8253,63.8529,63.7884,63.7884,15426.0
2020-02-10 15:20:00,69.28,69.36,69.27,69.36,18866.0,63.7976,63.8713,63.7884,63.8713,18866.0
2020-02-10 15:25:00,69.36,69.41,69.36,69.39,15995.0,63.8713,63.9174,63.8713,63.8989,15995.0
2020-02-10 15:30:00,69.39,69.46,69.35,69.45,25949.0,63.8989,63.9634,63.8621,63.9542,25949.0
2020-02-10 15:35:00,69.45,69.47,69.43,69.43,27490.0,63.9542,63.9726,63.9358,63.9358,27490.0
2020-02-10 15:40:00,69.43,69.47,69.4,69.44,27478.0,63.9358,63.9726,63.9082,63.945,27478.0
2020-02-10 15:45:00,69.44,69.44,69.37,69.39,50955.0,63.945,63.945,63.8805,63.8989,50955.0
2020-02-10 15:50:00,69.38,69.4,69.27,69.38,81068.0,63.8897,63.9082,63.7884,63.8897,81068.0
2020-02-10 15:55:00,69.37,69.4,69.34,69.38,85394.0,63.8805,63.9082,63.8529,63.8897,85394.0
2020-02-11 09:30:00,69.46,69.46,69.0,69.02,94677.0,63.9634,63.9634,63.5398,63.5582,94677.0
2020-02-11 09:35:00,69.02,69.08,68.91,69.0,28695.0,63.5582,63.6135,63.4569,63.5398,28695.0
2020-02-11 09:40:00,68.98,69.14,68.96,69.11,26023.0,63.5214,63.6687,63.503,63.6411,26023.0
2020-02-11 09:45:00,69.09,69.17,69.08,69.11,15412.0,63.6227,63.6964,63.6135,63.6411,15412.0
2020-02-11 09:50:00,69.12,69.13,68.94,68.96,24432.0,63.6503,63.6595,63.4846,63.503,24432.0
2020-02-11 09:55:00,68.94,69.06,68.89,68.89,50404.0,63.4846,63.5951,63.4385,63.4385,50404.0
2020-02-11 10:00:00,68.9,68.99,68.9,68.97,48261.0,63.4477,63.5306,63.4477,63.5122,48261.0
2020-02-11 10:05:00,69.0,69.03,68.97,68.99,15602.0,63.5398,63.5674,63.5122,63.5306,15602.0
2020-02-11 10:10:00,69.0,69.08,68.98,69.08,8227.0,63.5398,63.6135,63.5214,63.6135,8227.0
2020-02-11 10:15:00,69.08,69.09,69.04,69.05,10759.0,63.6135,63.6227,63.5766,63.5858,10759.0
2020-02-11 10:20:00,69.06,69.18,69.06,69.07,18838.0,63.5951,63.7056,63.5951,63.6043,18838.0
2020-02-11 10:25:00,69.07,69.22,69.06,69.15,37910.0,63.6043,63.7424,63.5951,63.6779,37910.0
2020-02-11 10:30:00,69.15,69.24,69.13,69.23,18018.0,63.6779,63.7608,63.6595,63.7516,18018.0
2020-02-11 10:35:00,69.25,69.26,69.19,69.19,6367.0,63.77,63.7792,63.7148,63.7148,6367.0
2020-02-11 10:40:00,69.21,69.28,69.21,69.26,15361.0,63.7332,63.7976,63.7332,63.7792,15361.0
2020-02-11 10:45:00,69.25,69.26,69.09,69.09,27625.0,63.77,63.7792,63.6227,63.6227,27625.0
2020-02-11 10:50:00,69.09,69.15,69.04,69.05,44604.0,63.6227,63.6779,63.5766,63.5858,44604.0
2020-02-11 10:55:00,69.05,69.05,68.97,68.98,10224.0,63.5858,63.5858,63.5122,63.5214,10224.0
2020-02-11 11:00:00,68.98,68.99,68.87,68.92,91379.0,63.5214,63.5306,63.4201,63.4661,91379.0
2020-02-11 11:05:00,68.9,68.91,68.84,68.85,12556.0,63.4477,63.4569,63.3925,63.4017,12556.0
2020-02-11 11:10:00,68.84,68.88,68.77,68.79,17701.0,63.3925,63.4293,63.328,63.3464,17701.0
2020-02-11 11:15:00,68.78,68.88,68.77,68.86,10870.0,63.3372,63.4293,63.328,63.4109,10870.0
2020-02-11 11:20:00,68.86,68.95,68.86,68.95,7903.0,63.4109,63.4938,63.4109,63.4938,7903.0
2020-02-11 11:25:00,68.94,68.95,68.88,68.93,10750.0,63.4846,63.4938,63.4293,63.4753,10750.0
2020-02-11 11:30:00,68.92,68.92,68.77,68.77,31277.0,63.4661,63.4661,63.328,63.328,31277.0
2020-02-11 11:35:00,68.76,68.83,68.76,68.8,11225.0,63.3188,63.3833,63.3188,63.3556,11225.0
2020-02-11 11:40:00,68.8,68.93,68.79,68.87,11832.0,63.3556,63.4753,63.3464,63.4201,11832.0
2020-02-11 11:45:00,68.88,68.9,68.77,68.78,26036.0,63.4293,63.4477,63.328,63.3372,26036.0
2020-02-11 11:50:00,68.78,68.91,68.78,68.91,10059.0,63.3372,63.4569,63.3372,63.4569,10059.0
2020-02-11 11:55:00,68.91,68.94,68.88,68.9,13503.0,63.4569,63.4846,63.4293,63.4477,13503.0
2020-02-11 12:00:00,68.89,68.93,68.85,68.87,13537.0,63.4385,63.4753,63.4017,63.4201,13537.0
2020-02-11 12:05:00,68.87,68.87,68.79,68.83,9956.0,63.4201,63.4201,63.3464,63.3833,9956.0
2020-02-11 12:10:00,68.83,68.88,68.82,68.84,9763.0,63.3833,63.4293,63.374,63.3925,9763.0
2020-02-11 12:15:00,68.85,68.96,68.85,68.96,4429.0,63.4017,63.503,63.4017,63.503,4429.0
2020-02-11 12:20:00,68.94,68.97,68.92,68.93,7548.0,63.4846,63.5122,63.4661,63.4753,7548.0
2020-02-11 12:25:00,68.92,68.95,68.9,68.95,26631.0,63.4661,63.4938,63.4477,63.4938,26631.0
2020-02-11 12:30:00,68.95,68.96,68.92,68.96,3205.0,63.4938,63.503,63.4661,63.503,3205.0
2020-02-11 12:35:00,68.94,68.95,68.92,68.95,8959.0,63.4846,63.4938,63.4661,63.4938,8959.0
2020-02-11 12:40:00,68.95,68.97,68.94,68.96,6988.0,63.4938,63.5122,63.4846,63.503,6988.0
2020-02-11 12:45:00,68.95,68.96,68.89,68.95,61784.0,63.4938,63.503,63.4385,63.4938,61784.0
2020-02-11 12:50:00,68.96,69.0,68.94,68.99,11524.0,63.503,63.5398,63.4846,63.5306,11524.0
2020-02-11 12:55:00,68.99,69.02,68.93,69.01,22761.0,63.5306,63.5582,63.4753,63.549,22761.0
2020-02-11 13:00:00,69.01,69.04,68.98,69.0,8053.0,63.549,63.5766,63.5214,63.5398,8053.0
2020-02-11 13:05:00,69.01,69.01,68.99,69.0,4691.0,63.549,63.549,63.5306,63.5398,4691.0
2020-02-11 13:10:00,69.0,69.01,68.96,68.98,8764.0,63.5398,63.549,63.503,63.5214,8764.0
2020-02-11 13:15:00,68.97,69.01,68.97,69.0,12523.0,63.5122,63.549,63.5122,63.5398,12523.0
2020-02-11 13:20:00,69.0,69.0,68.94,68.97,16469.0,63.5398,63.5398,63.4846,63.5122,16469.0
2020-02-11 13:25:00,68.98,69.0,68.97,68.99,11862.0,63.5214,63.5398,63.5122,63.5306,11862.0
2020-02-11 13:30:00,68.99,69.03,68.98,69.0,15690.0,63.5306,63.5674,63.5214,63.5398,15690.0
2020-02-11 13:35:00,68.99,69.02,68.99,69.0,8196.0,63.5306,63.5582,63.5306,63.5398,8196.0
2020-02-11 13:40:00,69.0,69.05,69.0,69.05,7367.0,63.5398,63.5858,63.5398,63.5858,7367.0
2020-02-11 13:45:00,69.05,69.06,69.0,69.01,4550.0,63.5858,63.5951,63.5398,63.549,4550.0
2020-02-11 13:50:00,69.02,69.02,68.97,68.98,13278.0,63.5582,63.5582,63.5122,63.5214,13278.0
2020-02-11 13:55:00,68.98,69.06,68.98,69.05,8541.0,63.5214,63.5951,63.5214,63.5858,8541.0
2020-02-11 14:00:00,69.05,69.05,68.96,68.99,21320.0,63.5858,63.5858,63.503,63.5306,21320.0
2020-02-11 14:05:00,69.0,69.05,68.99,69.05,14513.0,63.5398,63.5858,63.5306,63.5858,14513.0
2020-02-11 14:10:00,69.05,69.07,69.03,69.03,8379.0,63.5858,63.6043,63.5674,63.5674,8379.0
2020-02-11 14:15:00,69.03,69.1,69.03,69.09,9190.0,63.5674,63.6319,63.5674,63.6227,9190.0
2020-02-11 14:20:00,69.08,69.14,69.07,69.13,14200.0,63.6135,63.6687,63.6043,63.6595,14200.0
2020-02-11 14:25:00,69.11,69.19,69.11,69.17,9646.0,63.6411,63.7148,63.6411,63.6964,9646.0
2020-02-11 14:30:00,69.19,69.2,69.15,69.19,10585.0,63.7148,63.724,63.6779,63.7148,10585.0
2020-02-11 14:35:00,69.19,69.21,69.13,69.19,26554.0,63.7148,63.7332,63.6595,63.7148,26554.0
2020-02-11 14:40:00,69.2,69.22,69.13,69.22,11562.0,63.724,63.7424,63.6595,63.7424,11562.0
2020-02-11 14:45:00,69.22,69.22,69.15,69.2,11825.0,63.7424,63.7424,63.6779,63.724,11825.0
2020-02-11 14:50:00,69.2,69.23,69.19,69.2,19163.0,63.724,63.7516,63.7148,63.724,19163.0
2020-02-11 14:55:00,69.2,69.23,69.17,69.19,23553.0,63.724,63.7516,63.6964,63.7148,23553.0
2020-02-11 15:00:00,69.18,69.23,69.13,69.15,26962.0,63.7056,63.7516,63.6595,63.6779,26962.0
2020-02-11 15:05:00,69.14,69.21,69.12,69.13,24432.0,63.6687,63.7332,63.6503,63.6595,24432.0
2020-02-11 15:10:00,69.14,69.16,69.11,69.11,67721.0,63.6687,63.6871,63.6411,63.6411,67721.0
2020-02-11 15:15:00,69.12,69.14,69.06,69.09,46979.0,63.6503,63.6687,63.5951,63.6227,46979.0
2020-02-11 15:20:00,69.09,69.15,69.09,69.14,28042.0,63.6227,63.6779,63.6227,63.6687,28042.0
2020-02-11 15:25:00,69.15,69.18,69.12,69.16,24890.0,63.6779,63.7056,63.6503,63.6871,24890.0
2020-02-11 15:30:00,69.15,69.2,69.13,69.16,39543.0,63.6779,63.724,63.6595,63.6871,39543.0
2020-02-11 15:35:00,69.16,69.21,69.13,69.18,49493.0,63.6871,63.7332,63.6595,63.7056,49493.0
2020-02-11 15:40:00,69.18,69.28,69.18,69.23,22272.0,63.7056,63.7976,63.7056,63.7516,22272.0
2020-02-11 15:45:00,69.23,69.23,69.11,69.13,27807.0,63.7516,63.7516,63.6411,63.6595,27807.0
2020-02-11 15:50:00,69.13,69.22,69.09,69.19,54391.0,63.6595,63.7424,63.6227,63.7148,54391.0
2020-02-11 15:55:00,69.19,69.22,69.1,69.19,123484.0,63.7148,63.7424,63.6319,63.7148,123484.0
2020-02-12 09:30:00,69.53,69.53,69.05,69.13,85306.0,64.0279,64.0279,63.5858,63.6595,85306.0
2020-02-12 09:35:00,69.09,69.2,69.05,69.15,47165.0,63.6227,63.724,63.5858,63.6779,47165.0
2020-02-12 09:40:00,69.16,69.27,69.11,69.17,50891.0,63.6871,63.7884,63.6411,63.6964,50891.0
2020-02-12 09:45:00,69.17,69.21,69.04,69.09,74319.0,63.6964,63.7332,63.5766,63.6227,74319.0
2020-02-12 09:50:00,69.08,69.15,69.08,69.1,28924.0,63.6135,63.6779,63.6135,63.6319,28924.0
2020-02-12 09:55:00,69.11,69.32,69.1,69.32,85026.0,63.6411,63.8345,63.6319,63.8345,85026.0
2020-02-12 10:00:00,69.32,69.38,69.07,69.08,35217.0,63.8345,63.8897,63.6043,63.6135,35217.0
2020-02-12 10:05:00,69.08,69.21,69.08,69.2,18595.0,63.6135,63.7332,63.6135,63.724,18595.0
2020-02-12 10:10:00,69.2,69.29,69.17,69.28,30310.0,63.724,63.8069,63.6964,63.7976,30310.0
2020-02-12 10:15:00,69.28,69.35,69.28,69.34,16708.0,63.7976,63.8621,63.7976,63.8529,16708.0
2020-02-12 10:20:00,69.34,69.42,69.33,69.42,10342.0,63.8529,63.9266,63.8437,63.9266,10342.0
2020-02-12 10:25:00,69.43,69.59,69.4,69.56,15843.0,63.9358,64.0831,63.9082,64.0555,15843.0
2020-02-12 10:30:00,69.58,69.67,69.46,69.51,33866.0,64.0739,64.1568,63.9634,64.0094,33866.0
2020-02-12 10:35:00,69.51,69.64,69.51,69.53,40561.0,64.0094,64.1292,64.0094,64.0279,40561.0
2020-02-12 10:40:00,69.52,69.54,69.42,69.46,35266.0,64.0187,64.0371,63.9266,63.9634,35266.0
2020-02-12 10:45:00,69.48,69.54,69.41,69.45,45034.0,63.9818,64.0371,63.9174,63.9542,45034.0
2020-02-12 10:50:00,69.46,69.5,69.39,69.5,9514.0,63.9634,64.0002,63.8989,64.0002,9514.0
2020-02-12 10:55:00,69.5,69.54,69.42,69.49,45172.0,64.0002,64.0371,63.9266,63.991,45172.0
2020-02-12 11:00:00,69.48,69.5,69.44,69.5,13536.0,63.9818,64.0002,63.945,64.0002,13536.0
2020-02-12 11:05:00,69.49,69.51,69.25,69.25,28676.0,63.991,64.0094,63.77,63.77,28676.0
2020-02-12 11:10:00,69.26,69.35,69.25,69.28,31323.0,63.7792,63.8621,63.77,63.7976,31323.0
2020-02-12 11:15:00,69.29,69.3,69.23,69.26,16997.0,63.8069,63.8161,63.7516,63.7792,16997.0
2020-02-12 11:20:00,69.27,69.43,69.25,69.42,13867.0,63.7884,63.9358,63.77,63.9266,13867.0
2020-02-12 11:25:00,69.42,69.42,69.32,69.36,14516.0,63.9266,63.9266,63.8345,63.8713,14516.0
2020-02-12 11:30:00,69.37,69.38,69.31,69.34,19484.0,63.8805,63.8897,63.8253,63.8529,19484.0
2020-02-12 11:35:00,69.35,69.37,69.28,69.28,10007.0,63.8621,63.8805,63.7976,63.7976,10007.0
2020-02-12 11:40:00,69.3,69.31,69.23,69.23,19797.0,63.8161,63.8253,63.7516,63.7516,19797.0
2020-02-12 11:45:00,69.24,69.35,69.24,69.34,16130.0,63.7608,63.8621,63.7608,63.8529,16130.0
2020-02-12 11:50:00,69.34,69.34,69.29,69.33,11183.0,63.8529,63.8529,63.8069,63.8437,11183.0
2020-02-12 11:55:00,69.33,69.35,69.32,69.35,8968.0,63.8437,63.8621,63.8345,63.8621,8968.0
2020-02-12 12:00:00,69.35,69.39,69.32,69.33,21243.0,63.8621,63.8989,63.8345,63.8437,21243.0
2020-02-12 12:05:00,69.33,69.34,69.29,69.31,23229.0,63.8437,63.8529,63.8069,63.8253,23229.0
2020-02-12 12:10:00,69.31,69.32,69.29,69.32,10604.0,63.8253,63.8345,63.8069,63.8345,10604.0
2020-02-12 12:15:00,69.32,69.36,69.3,69.36,12424.0,63.8345,63.8713,63.8161,63.8713,12424.0
2020-02-12 12:20:00,69.36,69.42,69.36,69.42,15939.0,63.8713,63.9266,63.8713,63.9266,15939.0
2020-02-12 12:25:00,69.42,69.48,69.42,69.46,9462.0,63.9266,63.9818,63.9266,63.9634,9462.0
2020-02-12 12:30:00,69.45,69.47,69.4,69.47,12882.0,63.9542,63.9726,63.9082,63.9726,12882.0
2020-02-12 12:35:00,69.47,69.56,69.47,69.55,16045.0,63.9726,64.0555,63.9726,64.0463,16045.0
2020-02-12 12:40:00,69.54,69.55,69.49,69.53,10149.0,64.0371,64.0463,63.991,64.0279,10149.0
2020-02-12 12:45:00,69.55,69.6,69.54,69.56,10759.0,64.0463,64.0923,64.0371,64.0555,10759.0
2020-02-12 12:50:00,69.56,69.6,69.55,69.55,18535.0,64.0555,64.0923,64.0463,64.0463,18535.0
2020-02-12 12:55:00,69.55,69.59,69.53,69.59,7618.0,64.0463,64.0831,64.0279,64.0831,7618.0
2020-02-12 13:00:00,69.59,69.6,69.52,69.55,8980.0,64.0831,64.0923,64.0187,64.0463,8980.0
2020-02-12 13:05:00,69.56,69.57,69.46,69.46,21853.0,64.0555,64.0647,63.9634,63.9634,21853.0
2020-02-12 13:10:00,69.45,69.45,69.32,69.32,15733.0,63.9542,63.9542,63.8345,63.8345,15733.0
2020-02-12 13:15:00,69.33,69.38,69.31,69.31,27011.0,63.8437,63.8897,63.8253,63.8253,27011.0
2020-02-12 13:20:00,69.31,69.34,69.31,69.33,6505.0,63.8253,63.8529,63.8253,63.8437,6505.0
2020-02-12 13:25:00,69.32,69.37,69.31,69.37,6296.0,63.8345,63.8805,63.8253,63.8805,6296.0
2020-02-12 13:30:00,69.37,69.39,69.36,69.37,18818.0,63.8805,63.8989,63.8713,63.8805,18818.0
2020-02-12 13:35:00,69.36,69.4,69.35,69.38,7600.0,63.8713,63.9082,63.8621,63.8897,7600.0
2020-02-12 13:40:00,69.37,69.38,69.34,69.37,9039.0,63.8805,63.8897,63.8529,63.8805,9039.0
2020-02-12 13:45:00,69.36,69.36,69.25,69.26,13289.0,63.8713,63.8713,63.77,63.7792,13289.0
2020-02-12 13:50:00,69.24,69.28,69.23,69.27,8765.0,63.7608,63.7976,63.7516,63.7884,8765.0
2020-02-12 13:55:00,69.27,69.29,69.26,69.28,6574.0,63.7884,63.8069,63.7792,63.7976,6574.0
2020-02-12 14:00:00,69.29,69.29,69.27,69.28,9071.0,63.8069,63.8069,63.7884,63.7976,9071.0
2020-02-12 14:05:00,69.28,69.35,69.28,69.33,16846.0,63.7976,63.8621,63.7976,63.8437,16846.0
2020-02-12 14:10:00,69.34,69.37,69.32,69.33,4588.0,63.8529,63.8805,63.8345,63.8437,4588.0
2020-02-12 14:15:00,69.33,69.38,69.32,69.38,13864.0,63.8437,63.8897,63.8345,63.8897,13864.0
2020-02-12 14:20:00,69.39,69.4,69.37,69.38,11637.0,63.8989,63.9082,63.8805,63.8897,11637.0
2020-02-12 14:25:00,69.38,69.44,69.38,69.44,8407.0,63.8897,63.945,63.8897,63.945,8407.0
2020-02-12 14:30:00,69.44,69.51,69.41,69.5,25607.0,63.945,64.0094,63.9174,64.0002,25607.0
2020-02-12 14:35:00,69.49,69.54,69.48,69.53,11293.0,63.991,64.0371,63.9818,64.0279,11293.0
2020-02-12 14:40:00,69.53,69.56,69.51,69.56,22618.0,64.0279,64.0555,64.0094,64.0555,22618.0
2020-02-12 14:45:00,69.54,69.55,69.46,69.54,18881.0,64.0371,64.0463,63.9634,64.0371,18881.0
2020-02-12 14:50:00,69.53,69.58,69.53,69.56,11933.0,64.0279,64.0739,64.0279,64.0555,11933.0
2020-02-12 14:55:00,69.56,69.56,69.52,69.55,8957.0,64.0555,64.0555,64.0187,64.0463,8957.0
2020-02-12 15:00:00,69.56,69.57,69.53,69.55,20949.0,64.0555,64.0647,64.0279,64.0463,20949.0
2020-02-12 15:05:00,69.54,69.57,69.53,69.54,14582.0,64.0371,64.0647,64.0279,64.0371,14582.0
2020-02-12 15:10:00,69.54,69.54,69.41,69.47,25980.0,64.0371,64.0371,63.9174,63.9726,25980.0
2020-02-12 15:15:00,69.47,69.47,69.37,69.37,35878.0,63.9726,63.9726,63.8805,63.8805,35878.0
2020-02-12 15:20:00,69.38,69.4,69.33,69.34,15948.0,63.8897,63.9082,63.8437,63.8529,15948.0
2020-02-12 15:25:00,69.34,69.36,69.27,69.3,62874.0,63.8529,63.8713,63.7884,63.8161,62874.0
2020-02-12 15:30:00,69.3,69.39,69.29,69.37,47479.0,63.8161,63.8989,63.8069,63.8805,47479.0
2020-02-12 15:35:00,69.37,69.48,69.36,69.48,22878.0,63.8805,63.9818,63.8713,63.9818,22878.0
2020-02-12 15:40:00,69.47,69.48,69.38,69.44,37845.0,63.9726,63.9818,63.8897,63.945,37845.0
2020-02-12 15:45:00,69.44,69.55,69.43,69.48,32219.0,63.945,64.0463,63.9358,63.9818,32219.0
2020-02-12 15:50:00,69.49,69.51,69.37,69.4,86233.0,63.991,64.0094,63.8805,63.9082,86233.0
2020-02-12 15:55:00,69.4,69.5,69.34,69.43,152607.0,63.9082,64.0002,63.8529,63.9358,152607.0
2020-02-13 09:30:00,69.26,69.33,68.96,69.32,55109.0,63.7792,63.8437,63.503,63.8345,55109.0
2020-02-13 09:35:00,69.3,69.5,69.3,69.39,17360.0,63.8161,64.0002,63.8161,63.8989,17360.0
2020-02-13 09:40:00,69.4,69.42,69.23,69.29,19706.0,63.9082,63.9266,63.7516,63.8069,19706.0
2020-02-13 09:45:00,69.29,69.45,69.29,69.38,20337.0,63.8069,63.9542,63.8069,63.8897,20337.0
2020-02-13 09:50:00,69.38,69.39,69.28,69.35,12211.0,63.8897,63.8989,63.7976,63.8621,12211.0
2020-02-13 09:55:00,69.36,69.4,69.18,69.18,12355.0,63.8713,63.9082,63.7056,63.7056,12355.0
2020-02-13 10:00:00,69.19,69.21,69.09,69.1,13853.0,63.7148,63.7332,63.6227,63.6319,13853.0
2020-02-13 10:05:00,69.09,69.15,69.04,69.05,35203.0,63.6227,63.6779,63.5766,63.5858,35203.0
2020-02-13 10:10:00,69.05,69.28,69.04,69.23,72683.0,63.5858,63.7976,63.5766,63.7516,72683.0
2020-02-13 10:15:00,69.26,69.42,69.26,69.42,9254.0,63.7792,63.9266,63.7792,63.9266,9254.0
2020-02-13 10:20:00,69.39,69.53,69.37,69.5,15896.0,63.8989,64.0279,63.8805,64.0002,15896.0
2020-02-13 10:25:00,69.48,69.53,69.45,69.51,8773.0,63.9818,64.0279,63.9542,64.0094,8773.0
2020-02-13 10:30:00,69.52,69.56,69.44,69.53,16747.0,64.0187,64.0555,63.945,64.0279,16747.0
2020-02-13 10:35:00,69.53,69.54,69.45,69.52,65406.0,64.0279,64.0371,63.9542,64.0187,65406.0
2020-02-13 10:40:00,69.53,69.59,69.53,69.59,8038.0,64.0279,64.0831,64.0279,64.0831,8038.0
2020-02-13 10:45:00,69.6,69.66,69.56,69.63,17529.0,64.0923,64.1476,64.0555,64.12,17529.0
2020-02-13 10:50:00,69.62,69.65,69.56,69.59,17150.0,64.1107,64.1384,64.0555,64.0831,17150.0
2020-02-13 10:55:00,69.59,69.67,69.58,69.66,28768.0,64.0831,64.1568,64.0739,64.1476,28768.0
2020-02-13 11:00:00,69.65,69.68,69.57,69.57,22613.0,64.1384,64.166,64.0647,64.0647,22613.0
2020-02-13 11:05:00,69.57,69.59,69.53,69.55,17616.0,64.0647,64.0831,64.0279,64.0463,17616.0
2020-02-13 11:10:00,69.56,69.58,69.54,69.56,11013.0,64.0555,64.0739,64.0371,64.0555,11013.0
2020-02-13 11:15:00,69.56,69.63,69.55,69.63,20303.0,64.0555,64.12,64.0463,64.12,20303.0
2020-02-13 11:20:00,69.63,69.67,69.61,69.66,13162.0,64.12,64.1568,64.1015,64.1476,13162.0
2020-02-13 11:25:00,69.66,69.66,69.6,69.65,16344.0,64.1476,64.1476,64.0923,64.1384,16344.0
2020-02-13 11:30:00,69.65,69.7,69.64,69.66,18371.0,64.1384,64.1844,64.1292,64.1476,18371.0
2020-02-13 11:35:00,69.66,69.69,69.56,69.56,17664.0,64.1476,64.1752,64.0555,64.0555,17664.0
2020-02-13 11:40:00,69.56,69.59,69.47,69.47,18768.0,64.0555,64.0831,63.9726,63.9726,18768.0
2020-02-13 11:45:00,69.47,69.49,69.4,69.43,18831.0,63.9726,63.991,63.9082,63.9358,18831.0
2020-02-13 11:50:00,69.42,69.52,69.42,69.52,10935.0,63.9266,64.0187,63.9266,64.0187,10935.0
2020-02-13 11:55:00,69.52,69.54,69.51,69.52,12194.0,64.0187,64.0371,64.0094,64.0187,12194.0
2020-02-13 12:00:00,69.51,69.61,69.49,69.61,10877.0,64.0094,64.1015,63.991,64.1015,10877.0
2020-02-13 12:05:00,69.6,69.63,69.57,69.62,10688.0,64.0923,64.12,64.0647,64.1107,10688.0
2020-02-13 12:10:00,69.63,69.63,69.58,69.58,9338.0,64.12,64.12,64.0739,64.0739,9338.0
2020-02-13 12:15:00,69.59,69.65,69.58,69.63,8196.0,64.0831,64.1384,64.0739,64.12,8196.0
2020-02-13 12:20:00,69.63,69.66,69.6,69.64,11274.0,64.12,64.1476,64.0923,64.1292,11274.0
2020-02-13 12:25:00,69.64,69.66,69.46,69.47,36961.0,64.1292,64.1476,63.9634,63.9726,36961.0
2020-02-13 12:30:00,69.47,69.51,69.46,69.51,14096.0,63.9726,64.0094,63.9634,64.0094,14096.0
2020-02-13 12:35:00,69.51,69.53,69.43,69.43,11255.0,64.0094,64.0279,63.9358,63.9358,11255.0
2020-02-13 12:40:00,69.43,69.47,69.41,69.42,15170.0,63.9358,63.9726,63.9174,63.9266,15170.0
2020-02-13 12:45:00,69.42,69.54,69.41,69.53,10504.0,63.9266,64.0371,63.9174,64.0279,10504.0
2020-02-13 12:50:00,69.53,69.53,69.48,69.53,9930.0,64.0279,64.0279,63.9818,64.0279,9930.0
2020-02-13 12:55:00,69.53,69.53,69.43,69.44,11331.0,64.0279,64.0279,63.9358,63.945,11331.0
2020-02-13 13:00:00,69.44,69.46,69.41,69.42,8006.0,63.945,63.9634,63.9174,63.9266,8006.0
2020-02-13 13:05:00,69.41,69.46,69.4,69.45,8427.0,63.9174,63.9634,63.9082,63.9542,8427.0
2020-02-13 13:10:00,69.44,69.5,69.44,69.45,10124.0,63.945,64.0002,63.945,63.9542,10124.0
2020-02-13 13:15:00,69.44,69.47,69.42,69.47,12768.0,63.945,63.9726,63.9266,63.9726,12768.0
2020-02-13 13:20:00,69.47,69.5,69.46,69.5,9515.0,63.9726,64.0002,63.9634,64.0002,9515.0
2020-02-13 13:25:00,69.5,69.53,69.49,69.53,8506.0,64.0002,64.0279,63.991,64.0279,8506.0
2020-02-13 13:30:00,69.52,69.52,69.44,69.44,9510.0,64.0187,64.0187,63.945,63.945,9510.0
2020-02-13 13:35:00,69.45,69.45,69.42,69.44,9176.0,63.9542,63.9542,63.9266,63.945,9176.0
2020-02-13 13:40:00,69.43,69.5,69.43,69.49,9066.0,63.9358,64.0002,63.9358,63.991,9066.0
2020-02-13 13:45:00,69.5,69.56,69.49,69.56,13944.0,64.0002,64.0555,63.991,64.0555,13944.0
2020-02-13 13:50:00,69.56,69.57,69.53,69.55,7379.0,64.0555,64.0647,64.0279,64.0463,7379.0
2020-02-13 13:55:00,69.55,69.57,69.53,69.55,24951.0,64.0463,64.0647,64.0279,64.0463,24951.0
2020-02-13 14:00:00,69.54,69.62,69.54,69.6,11304.0,64.0371,64.1107,64.0371,64.0923,11304.0
2020-02-13 14:05:00,69.59,69.59,69.53,69.54,6172.0,64.0831,64.0831,64.0279,64.0371,6172.0
2020-02-13 14:10:00,69.53,69.6,69.52,69.58,14620.0,64.0279,64.0923,64.0187,64.0739,14620.0
2020-02-13 14:15:00,69.58,69.61,69.57,69.6,11897.0,64.0739,64.1015,64.0647,64.0923,11897.0
2020-02-13 14:20:00,69.6,69.65,69.6,69.63,10712.0,64.0923,64.1384,64.0923,64.12,10712.0
2020-02-13 14:25:00,69.63,69.64,69.6,69.62,11515.0,64.12,64.1292,64.0923,64.1107,11515.0
2020-02-13 14:30:00,69.61,69.65,69.61,69.64,15153.0,64.1015,64.1384,64.1015,64.1292,15153.0
2020-02-13 14:35:00,69.63,69.65,69.62,69.64,7588.0,64.12,64.1384,64.1107,64.1292,7588.0
2020-02-13 14:40:00,69.63,69.65,69.62,69.63,15671.0,64.12,64.1384,64.1107,64.12,15671.0
2020-02-13 14:45:00,69.63,69.65,69.6,69.64,10743.0,64.12,64.1384,64.0923,64.1292,10743.0
2020-02-13 14:50:00,69.64,69.66,69.64,69.66,7789.0,64.1292,64.1476,64.1292,64.1476,7789.0
2020-02-13 14:55:00,69.66,69.69,69.65,69.66,11090.0,64.1476,64.1752,64.1384,64.1476,11090.0
2020-02-13 15:00:00,69.66,69.67,69.56,69.56,14924.0,64.1476,64.1568,64.0555,64.0555,14924.0
2020-02-13 15:05:00,69.56,69.6,69.56,69.6,13407.0,64.0555,64.0923,64.0555,64.0923,13407.0
2020-02-13 15:10:00,69.61,69.63,69.58,69.58,16960.0,64.1015,64.12,64.0739,64.0739,16960.0
2020-02-13 15:15:00,69.58,69.66,69.57,69.65,14731.0,64.0739,64.1476,64.0647,64.1384,14731.0
2020-02-13 15:20:00,69.65,69.65,69.63,69.65,16064.0,64.1384,64.1384,64.12,64.1384,16064.0
2020-02-13 15:25:00,69.64,69.66,69.61,69.63,34111.0,64.1292,64.1476,64.1015,64.12,34111.0
2020-02-13 15:30:00,69.63,69.65,69.57,69.61,47242.0,64.12,64.1384,64.0647,64.1015,47242.0
2020-02-13 15:35:00,69.62,69.64,69.57,69.58,19720.0,64.1107,64.1292,64.0647,64.0739,19720.0
2020-02-13 15:40:00,69.57,69.6,69.51,69.54,16123.0,64.0647,64.0923,64.0094,64.0371,16123.0
2020-02-13 15:45:00,69.54,69.56,69.49,69.53,30035.0,64.0371,64.0555,63.991,64.0279,30035.0
2020-02-13 15:50:00,69.53,69.58,69.46,69.55,170260.0,64.0279,64.0739,63.9634,64.0463,170260.0
2020-02-13 15:55:00,69.55,69.61,69.49,69.6,287445.0,64.0463,64.1015,63.991,64.0923,287445.0
2020-02-14 09:30:00,69.27,69.41,69.07,69.13,41701.0,63.9935,64.1229,63.8088,63.8642,41701.0
2020-02-14 09:35:00,69.14,69.14,69.02,69.08,8402.0,63.8734,63.8734,63.7626,63.818,8402.0
2020-02-14 09:40:00,69.06,69.11,68.98,69.05,11311.0,63.7995,63.8457,63.7256,63.7903,11311.0
2020-02-14 09:45:00,69.04,69.08,68.95,68.95,15865.0,63.7811,63.818,63.6979,63.6979,15865.0
2020-02-14 09:50:00,68.93,69.06,68.93,69.06,5799.0,63.6794,63.7995,63.6794,63.7995,5799.0
2020-02-14 09:55:00,69.04,69.05,68.98,68.99,4856.0,63.7811,63.7903,63.7256,63.7349,4856.0
2020-02-14 10:00:00,69.0,69.08,69.0,69.03,103402.0,63.7441,63.818,63.7441,63.7718,103402.0
2020-02-14 10:05:00,69.01,69.03,68.92,68.94,15186.0,63.7534,63.7718,63.6702,63.6887,15186.0
2020-02-14 10:10:00,68.92,68.92,68.63,68.64,29890.0,63.6702,63.6702,63.4023,63.4115,29890.0
2020-02-14 10:15:00,68.63,68.67,68.57,68.57,16508.0,63.4023,63.4393,63.3469,63.3469,16508.0
2020-02-14 10:20:00,68.57,68.64,68.48,68.49,39720.0,63.3469,63.4115,63.2637,63.273,39720.0
2020-02-14 10:25:00,68.48,68.48,68.41,68.41,27227.0,63.2637,63.2637,63.1991,63.1991,27227.0
2020-02-14 10:30:00,68.42,68.51,68.34,68.35,20709.0,63.2083,63.2914,63.1344,63.1436,20709.0
2020-02-14 10:35:00,68.34,68.39,68.21,68.23,26517.0,63.1344,63.1806,63.0143,63.0328,26517.0
2020-02-14 10:40:00,68.22,68.22,68.08,68.12,38497.0,63.0235,63.0235,62.8942,62.9311,38497.0
2020-02-14 10:45:00,68.11,68.36,68.11,68.31,43088.0,62.9219,63.1529,62.9219,63.1067,43088.0
2020-02-14 10:50:00,68.31,68.41,68.31,68.39,23110.0,63.1067,63.1991,63.1067,63.1806,23110.0
2020-02-14 10:55:00,68.39,68.46,68.34,68.43,14430.0,63.1806,63.2452,63.1344,63.2175,14430.0
2020-02-14 11:00:00,68.44,68.48,68.41,68.44,12392.0,63.2268,63.2637,63.1991,63.2268,12392.0
2020-02-14 11:05:00,68.44,68.48,68.4,68.41,13097.0,63.2268,63.2637,63.1898,63.1991,13097.0
2020-02-14 11:10:00,68.42,68.46,68.39,68.45,15976.0,63.2083,63.2452,63.1806,63.236,15976.0
2020-02-14 11:15:00,68.45,68.52,68.42,68.44,10760.0,63.236,63.3007,63.2083,63.2268,10760.0
2020-02-14 11:20:00,68.44,68.48,68.41,68.46,11850.0,63.2268,63.2637,63.1991,63.2452,11850.0
2020-02-14 11:25:00,68.46,68.47,68.37,68.39,10943.0,63.2452,63.2545,63.1621,63.1806,10943.0
2020-02-14 11:30:00,68.41,68.42,68.36,68.41,17096.0,63.1991,63.2083,63.1529,63.1991,17096.0
2020-02-14 11:35:00,68.4,68.42,68.31,68.31,15866.0,63.1898,63.2083,63.1067,63.1067,15866.0
2020-02-14 11:40:00,68.31,68.38,68.28,68.33,22177.0,63.1067,63.1713,63.079,63.1251,22177.0
2020-02-14 11:45:00,68.34,68.34,68.28,68.28,9827.0,63.1344,63.1344,63.079,63.079,9827.0
2020-02-14 11:50:00,68.28,68.29,68.25,68.28,14109.0,63.079,63.0882,63.0512,63.079,14109.0
2020-02-14 11:55:00,68.28,68.29,68.24,68.24,19619.0,63.079,63.0882,63.042,63.042,19619.0
2020-02-14 12:00:00,68.24,68.24,68.1,68.11,26009.0,63.042,63.042,62.9127,62.9219,26009.0
2020-02-14 12:05:00,68.11,68.14,68.04,68.09,20980.0,62.9219,62.9496,62.8572,62.9034,20980.0
2020-02-14 12:10:00,68.09,68.1,68.02,68.04,27680.0,62.9034,62.9127,62.8388,62.8572,27680.0
2020-02-14 12:15:00,68.03,68.11,68.02,68.03,47444.0,62.848,62.9219,62.8388,62.848,47444.0
2020-02-14 12:20:00,68.03,68.03,67.91,67.91,29243.0,62.848,62.848,62.7371,62.7371,29243.0
2020-02-14 12:25:00,67.91,67.92,67.88,67.91,17478.0,62.7371,62.7464,62.7094,62.7371,17478.0
2020-02-14 12:30:00,67.91,68.01,67.91,67.95,29585.0,62.7371,62.8295,62.7371,62.7741,29585.0
2020-02-14 12:35:00,67.95,68.0,67.91,68.0,16710.0,62.7741,62.8203,62.7371,62.8203,16710.0
2020-02-14 12:40:00,68.0,68.01,67.88,67.9,18896.0,62.8203,62.8295,62.7094,62.7279,18896.0
2020-02-14 12:45:00,67.9,67.9,67.8,67.84,18542.0,62.7279,62.7279,62.6355,62.6725,18542.0
2020-02-14 12:50:00,67.83,67.93,67.82,67.91,21471.0,62.6632,62.7556,62.654,62.7371,21471.0
2020-02-14 12:55:00,67.91,68.04,67.9,67.98,19442.0,62.7371,62.8572,62.7279,62.8018,19442.0
2020-02-14 13:00:00,67.98,68.02,67.9,68.01,59427.0,62.8018,62.8388,62.7279,62.8295,59427.0
2020-02-14 13:05:00,68.01,68.04,67.94,67.95,14163.0,62.8295,62.8572,62.7649,62.7741,14163.0
2020-02-14 13:10:00,67.94,68.04,67.92,68.0,12408.0,62.7649,62.8572,62.7464,62.8203,12408.0
2020-02-14 13:15:00,68.0,68.01,67.95,67.95,4426.0,62.8203,62.8295,62.7741,62.7741,4426.0
2020-02-14 13:20:00,67.96,68.01,67.92,67.98,12495.0,62.7833,62.8295,62.7464,62.8018,12495.0
2020-02-14 13:25:00,67.98,68.0,67.94,67.95,27930.0,62.8018,62.8203,62.7649,62.7741,27930.0
2020-02-14 13:30:00,67.95,68.0,67.93,67.98,22014.0,62.7741,62.8203,62.7556,62.8018,22014.0
2020-02-14 13:35:00,67.98,67.99,67.85,67.86,38644.0,62.8018,62.811,62.6817,62.6909,38644.0
2020-02-14 13:40:00,67.86,67.86,67.82,67.86,8900.0,62.6909,62.6909,62.654,62.6909,8900.0
2020-02-14 13:45:00,67.88,67.93,67.86,67.92,12671.0,62.7094,62.7556,62.6909,62.7464,12671.0
2020-02-14 13:50:00,67.93,67.93,67.8,67.84,29653.0,62.7556,62.7556,62.6355,62.6725,29653.0
2020-02-14 13:55:00,67.85,67.91,67.83,67.86,12327.0,62.6817,62.7371,62.6632,62.6909,12327.0
2020-02-14 14:00:00,67.86,67.94,67.85,67.94,18182.0,62.6909,62.7649,62.6817,62.7649,18182.0
2020-02-14 14:05:00,67.95,68.02,67.93,67.98,18467.0,62.7741,62.8388,62.7556,62.8018,18467.0
2020-02-14 14:10:00,67.99,68.0,67.91,67.91,19434.0,62.811,62.8203,62.7371,62.7371,19434.0
2020-02-14 14:15:00,67.91,67.94,67.85,67.89,24411.0,62.7371,62.7649,62.6817,62.7187,24411.0
2020-02-14 14:20:00,67.89,67.99,67.88,67.98,11801.0,62.7187,62.811,62.7094,62.8018,11801.0
2020-02-14 14:25:00,67.99,68.09,67.99,68.06,12923.0,62.811,62.9034,62.811,62.8757,12923.0
2020-02-14 14:30:00,68.06,68.07,68.01,68.05,31254.0,62.8757,62.885,62.8295,62.8665,31254.0
2020-02-14 14:35:00,68.05,68.1,68.0,68.08,40364.0,62.8665,62.9127,62.8203,62.8942,40364.0
2020-02-14 14:40:00,68.07,68.11,68.03,68.09,24920.0,62.885,62.9219,62.848,62.9034,24920.0
2020-02-14 14:45:00,68.09,68.09,68.03,68.05,12677.0,62.9034,62.9034,62.848,62.8665,12677.0
2020-02-14 14:50:00,68.04,68.06,67.97,67.97,16086.0,62.8572,62.8757,62.7926,62.7926,16086.0
2020-02-14 14:55:00,67.97,67.99,67.94,67.98,11420.0,62.7926,62.811,62.7649,62.8018,11420.0
2020-02-14 15:00:00,67.99,68.0,67.96,67.97,10864.0,62.811,62.8203,62.7833,62.7926,10864.0
2020-02-14 15:05:00,67.98,68.07,67.97,68.07,13072.0,62.8018,62.885,62.7926,62.885,13072.0
2020-02-14 15:10:00,68.06,68.07,68.01,68.06,17410.0,62.8757,62.885,62.8295,62.8757,17410.0
2020-02-14 15:15:00,68.06,68.07,68.04,68.06,13120.0,62.8757,62.885,62.8572,62.8757,13120.0
2020-02-14 15:20:00,68.07,68.15,68.06,68.14,18775.0,62.885,62.9589,62.8757,62.9496,18775.0
2020-02-14 15:25:00,68.15,68.19,68.14,68.19,16948.0,62.9589,62.9958,62.9496,62.9958,16948.0
2020-02-14 15:30:00,68.19,68.3,68.18,68.26,35452.0,62.9958,63.0974,62.9866,63.0605,35452.0
2020-02-14 15:35:00,68.27,68.34,68.27,68.32,43594.0,63.0697,63.1344,63.0697,63.1159,43594.0
2020-02-14 15:40:00,68.32,68.36,68.29,68.29,37897.0,63.1159,63.1529,63.0882,63.0882,37897.0
2020-02-14 15:45:00,68.3,68.34,68.27,68.33,45995.0,63.0974,63.1344,63.0697,63.1251,45995.0
2020-02-14 15:50:00,68.34,68.41,68.3,68.4,77974.0,63.1344,63.1991,63.0974,63.1898,77974.0
2020-02-14 15:55:00,68.39,68.45,68.35,68.45,154013.0,63.1806,63.236,63.1436,63.236,154013.0
2020-02-18 09:30:00,68.34,69.0,68.25,68.35,50500.0,63.1344,63.7441,63.0512,63.1436,50500.0
2020-02-18 09:35:00,68.35,68.45,68.08,68.11,21072.0,63.1436,63.236,62.8942,62.9219,21072.0
2020-02-18 09:40:00,68.2,68.24,68.1,68.13,14315.0,63.0051,63.042,62.9127,62.9404,14315.0
2020-02-18 09:45:00,68.17,68.42,68.16,68.37,10450.0,62.9773,63.2083,62.9681,63.1621,10450.0
2020-02-18 09:50:00,68.37,68.37,68.24,68.34,7063.0,63.1621,63.1621,63.042,63.1344,7063.0
2020-02-18 09:55:00,68.36,68.46,68.34,68.42,6935.0,63.1529,63.2452,63.1344,63.2083,6935.0
2020-02-18 10:00:00,68.45,68.46,68.34,68.43,8268.0,63.236,63.2452,63.1344,63.2175,8268.0
2020-02-18 10:05:00,68.42,68.47,68.4,68.43,6339.0,63.2083,63.2545,63.1898,63.2175,6339.0
2020-02-18 10:10:00,68.42,68.46,68.4,68.46,5900.0,63.2083,63.2452,63.1898,63.2452,5900.0
2020-02-18 10:15:00,68.43,68.46,68.35,68.39,7397.0,63.2175,63.2452,63.1436,63.1806,7397.0
2020-02-18 10:20:00,68.41,68.44,68.38,68.39,5997.0,63.1991,63.2268,63.1713,63.1806,5997.0
2020-02-18 10:25:00,68.39,68.49,68.29,68.29,11611.0,63.1806,63.273,63.0882,63.0882,11611.0
2020-02-18 10:30:00,68.34,68.41,68.32,68.36,7811.0,63.1344,63.1991,63.1159,63.1529,7811.0
2020-02-18 10:35:00,68.36,68.38,68.31,68.38,4808.0,63.1529,63.1713,63.1067,63.1713,4808.0
2020-02-18 10:40:00,68.36,68.4,68.31,68.4,15974.0,63.1529,63.1898,63.1067,63.1898,15974.0
2020-02-18 10:45:00,68.4,68.46,68.4,68.42,9748.0,63.1898,63.2452,63.1898,63.2083,9748.0
2020-02-18 10:50:00,68.41,68.43,68.39,68.41,8645.0,63.1991,63.2175,63.1806,63.1991,8645.0
2020-02-18 10:55:00,68.41,68.42,68.37,68.4,9261.0,63.1991,63.2083,63.1621,63.1898,9261.0
2020-02-18 11:00:00,68.41,68.42,68.34,68.34,9530.0,63.1991,63.2083,63.1344,63.1344,9530.0
2020-02-18 11:05:00,68.35,68.35,68.31,68.31,3834.0,63.1436,63.1436,63.1067,63.1067,3834.0
2020-02-18 11:10:00,68.31,68.35,68.28,68.28,5700.0,63.1067,63.1436,63.079,63.079,5700.0
2020-02-18 11:15:00,68.26,68.28,68.19,68.19,11694.0,63.0605,63.079,62.9958,62.9958,11694.0
2020-02-18 11:20:00,68.18,68.21,68.1,68.1,8228.0,62.9866,63.0143,62.9127,62.9127,8228.0
2020-02-18 11:25:00,68.1,68.16,68.06,68.15,9903.0,62.9127,62.9681,62.8757,62.9589,9903.0
2020-02-18 11:30:00,68.14,68.22,68.14,68.17,6368.0,62.9496,63.0235,62.9496,62.9773,6368.0
2020-02-18 11:35:00,68.18,68.27,68.18,68.24,19758.0,62.9866,63.0697,62.9866,63.042,19758.0
2020-02-18 11:40:00,68.23,68.23,68.09,68.11,50424.0,63.0328,63.0328,62.9034,62.9219,50424.0
2020-02-18 11:45:00,68.11,68.13,68.04,68.12,38919.0,62.9219,62.9404,62.8572,62.9311,38919.0
2020-02-18 11:50:00,68.14,68.24,68.13,68.21,14342.0,62.9496,63.042,62.9404,63.0143,14342.0
2020-02-18 11:55:00,68.21,68.32,68.2,68.31,12271.0,63.0143,63.1159,63.0051,63.1067,12271.0
2020-02-18 12:00:00,68.31,68.34,68.27,68.32,35287.0,63.1067,63.1344,63.0697,63.1159,35287.0
2020-02-18 12:05:00,68.31,68.44,68.31,68.39,43206.0,63.1067,63.2268,63.1067,63.1806,43206.0
2020-02-18 12:10:00,68.39,68.48,68.31,68.45,59741.0,63.1806,63.2637,63.1067,63.236,59741.0
2020-02-18 12:15:00,68.44,68.46,68.41,68.45,17640.0,63.2268,63.2452,63.1991,63.236,17640.0
2020-02-18 12:20:00,68.45,68.47,68.44,68.45,49227.0,63.236,63.2545,63.2268,63.236,49227.0
2020-02-18 12:25:00,68.44,68.47,68.42,68.46,31354.0,63.2268,63.2545,63.2083,63.2452,31354.0
2020-02-18 12:30:00,68.45,68.49,68.45,68.45,16054.0,63.236,63.273,63.236,63.236,16054.0
2020-02-18 12:35:00,68.45,68.49,68.44,68.48,23784.0,63.236,63.273,63.2268,63.2637,23784.0
2020-02-18 12:40:00,68.49,68.52,68.48,68.51,43756.0,63.273,63.3007,63.2637,63.2914,43756.0
2020-02-18 12:45:00,68.51,68.53,68.46,68.53,42482.0,63.2914,63.3099,63.2452,63.3099,42482.0
2020-02-18 12:50:00,68.53,68.53,68.5,68.52,28275.0,63.3099,63.3099,63.2822,63.3007,28275.0
2020-02-18 12:55:00,68.52,68.52,68.49,68.49,13079.0,63.3007,63.3007,63.273,63.273,13079.0
2020-02-18 13:00:00,68.5,68.59,68.49,68.58,22579.0,63.2822,63.3653,63.273,63.3561,22579.0
2020-02-18 13:05:00,68.59,68.67,68.58,68.66,17407.0,63.3653,63.4393,63.3561,63.43,17407.0
2020-02-18 13:10:00,68.66,68.75,68.66,68.75,36251.0,63.43,63.5132,63.43,63.5132,36251.0
2020-02-18 13:15:00,68.75,68.76,68.63,68.65,30634.0,63.5132,63.5224,63.4023,63.4208,30634.0
2020-02-18 13:20:00,68.65,68.67,68.61,68.61,19367.0,63.4208,63.4393,63.3838,63.3838,19367.0
2020-02-18 13:25:00,68.61,68.62,68.57,68.59,10015.0,63.3838,63.3931,63.3469,63.3653,10015.0
2020-02-18 13:30:00,68.59,68.73,68.58,68.69,36811.0,63.3653,63.4947,63.3561,63.4577,36811.0
2020-02-18 13:35:00,68.7,68.7,68.62,68.66,21710.0,63.467,63.467,63.3931,63.43,21710.0
2020-02-18 13:40:00,68.65,68.77,68.63,68.68,84800.0,63.4208,63.5316,63.4023,63.4485,84800.0
2020-02-18 13:45:00,68.68,68.77,68.68,68.71,37973.0,63.4485,63.5316,63.4485,63.4762,37973.0
2020-02-18 13:50:00,68.72,68.72,68.58,68.62,25537.0,63.4854,63.4854,63.3561,63.3931,25537.0
2020-02-18 13:55:00,68.61,68.77,68.6,68.73,57431.0,63.3838,63.5316,63.3746,63.4947,57431.0
2020-02-18 14:00:00,68.74,68.76,68.72,68.76,21987.0,63.5039,63.5224,63.4854,63.5224,21987.0
2020-02-18 14:05:00,68.75,68.78,68.73,68.74,22309.0,63.5132,63.5409,63.4947,63.5039,22309.0
2020-02-18 14:10:00,68.75,68.8,68.71,68.8,27986.0,63.5132,63.5593,63.4762,63.5593,27986.0
2020-02-18 14:15:00,68.8,68.91,68.79,68.91,58544.0,63.5593,63.661,63.5501,63.661,58544.0
2020-02-18 14:20:00,68.91,68.97,68.83,68.87,62621.0,63.661,63.7164,63.5871,63.624,62621.0
2020-02-18 14:25:00,68.88,69.08,68.88,68.9,185136.0,63.6333,63.818,63.6333,63.6517,185136.0
2020-02-18 14:30:00,68.91,68.95,68.9,68.95,21752.0,63.661,63.6979,63.6517,63.6979,21752.0
2020-02-18 14:35:00,68.94,68.97,68.88,68.97,36405.0,63.6887,63.7164,63.6333,63.7164,36405.0
2020-02-18 14:40:00,68.97,69.07,68.95,69.06,46328.0,63.7164,63.8088,63.6979,63.7995,46328.0
2020-02-18 14:45:00,69.05,69.08,69.04,69.05,25571.0,63.7903,63.818,63.7811,63.7903,25571.0
2020-02-18 14:50:00,69.05,69.06,69.0,69.02,43695.0,63.7903,63.7995,63.7441,63.7626,43695.0
2020-02-18 14:55:00,69.02,69.16,69.02,69.08,61562.0,63.7626,63.8919,63.7626,63.818,61562.0
2020-02-18 15:00:00,69.12,69.14,69.06,69.13,37327.0,63.855,63.8734,63.7995,63.8642,37327.0
2020-02-18 15:05:00,69.14,69.22,69.11,69.17,104682.0,63.8734,63.9474,63.8457,63.9012,104682.0
2020-02-18 15:10:00,69.17,69.21,69.14,69.17,29836.0,63.9012,63.9381,63.8734,63.9012,29836.0
2020-02-18 15:15:00,69.17,69.21,69.11,69.11,48870.0,63.9012,63.9381,63.8457,63.8457,48870.0
2020-02-18 15:20:00,69.12,69.14,69.07,69.13,23546.0,63.855,63.8734,63.8088,63.8642,23546.0
2020-02-18 15:25:00,69.14,69.22,69.13,69.21,60139.0,63.8734,63.9474,63.8642,63.9381,60139.0
2020-02-18 15:30:00,69.21,69.21,69.06,69.09,49110.0,63.9381,63.9381,63.7995,63.8273,49110.0
2020-02-18 15:35:00,69.09,69.12,68.99,68.99,38233.0,63.8273,63.855,63.7349,63.7349,38233.0
2020-02-18 15:40:00,68.99,69.0,68.95,68.97,20244.0,63.7349,63.7441,63.6979,63.7164,20244.0
2020-02-18 15:45:00,68.97,68.98,68.89,68.89,41733.0,63.7164,63.7256,63.6425,63.6425,41733.0
2020-02-18 15:50:00,68.89,68.91,68.83,68.91,45380.0,63.6425,63.661,63.5871,63.661,45380.0
2020-02-18 15:55:00,68.9,68.9,68.81,68.83,106488.0,63.6517,63.6517,63.5686,63.5871,106488.0
2020-02-19 09:30:00,68.37,68.5,67.97,67.99,73662.0,63.1621,63.2822,62.7926,62.811,73662.0
2020-02-19 09:35:00,68.06,68.12,67.91,68.01,25316.0,62.8757,62.9311,62.7371,62.8295,25316.0
2020-02-19 09:40:00,68.01,68.28,67.96,68.26,19440.0,62.8295,63.079,62.7833,63.0605,19440.0
2020-02-19 09:45:00,68.28,68.48,68.25,68.48,71968.0,63.079,63.2637,63.0512,63.2637,71968.0
2020-02-19 09:50:00,68.49,68.51,68.39,68.48,17465.0,63.273,63.2914,63.1806,63.2637,17465.0
2020-02-19 09:55:00,68.48,68.52,68.31,68.31,29456.0,63.2637,63.3007,63.1067,63.1067,29456.0
2020-02-19 10:00:00,68.31,68.42,68.31,68.31,15193.0,63.1067,63.2083,63.1067,63.1067,15193.0
2020-02-19 10:05:00,68.32,68.33,68.23,68.27,18721.0,63.1159,63.1251,63.0328,63.0697,18721.0
2020-02-19 10:10:00,68.28,68.29,68.13,68.14,11963.0,63.079,63.0882,62.9404,62.9496,11963.0
2020-02-19 10:15:00,68.15,68.2,68.11,68.13,38395.0,62.9589,63.0051,62.9219,62.9404,38395.0
2020-02-19 10:20:00,68.12,68.16,68.08,68.16,30473.0,62.9311,62.9681,62.8942,62.9681,30473.0
2020-02-19 10:25:00,68.16,68.18,68.06,68.11,36444.0,62.9681,62.9866,62.8757,62.9219,36444.0
2020-02-19 10:30:00,68.1,68.21,68.1,68.17,29621.0,62.9127,63.0143,62.9127,62.9773,29621.0
2020-02-19 10:35:00,68.17,68.2,68.12,68.15,26867.0,62.9773,63.0051,62.9311,62.9589,26867.0
2020-02-19 10:40:00,68.15,68.23,68.15,68.23,21019.0,62.9589,63.0328,62.9589,63.0328,21019.0
2020-02-19 10:45:00,68.23,68.26,68.19,68.24,37419.0,63.0328,63.0605,62.9958,63.042,37419.0
2020-02-19 10:50:00,68.23,68.26,68.23,68.23,30784.0,63.0328,63.0605,63.0328,63.0328,30784.0
2020-02-19 10:55:00,68.23,68.35,68.23,68.33,23458.0,63.0328,63.1436,63.0328,63.1251,23458.0
2020-02-19 11:00:00,68.34,68.45,68.33,68.45,21229.0,63.1344,63.236,63.1251,63.236,21229.0
2020-02-19 11:05:00,68.43,68.5,68.43,68.49,21519.0,63.2175,63.2822,63.2175,63.273,21519.0
2020-02-19 11:10:00,68.49,68.54,68.48,68.54,27070.0,63.273,63.3192,63.2637,63.3192,27070.0
2020-02-19 11:15:00,68.55,68.59,68.54,68.58,24100.0,63.3284,63.3653,63.3192,63.3561,24100.0
2020-02-19 11:20:00,68.59,68.63,68.58,68.61,42775.0,63.3653,63.4023,63.3561,63.3838,42775.0
2020-02-19 11:25:00,68.62,68.68,68.6,68.68,22266.0,63.3931,63.4485,63.3746,63.4485,22266.0
2020-02-19 11:30:00,68.67,68.72,68.61,68.72,57337.0,63.4393,63.4854,63.3838,63.4854,57337.0
2020-02-19 11:35:00,68.72,68.74,68.67,68.73,42220.0,63.4854,63.5039,63.4393,63.4947,42220.0
2020-02-19 11:40:00,68.73,68.73,68.6,68.69,63911.0,63.4947,63.4947,63.3746,63.4577,63911.0
2020-02-19 11:45:00,68.69,68.74,68.68,68.73,11601.0,63.4577,63.5039,63.4485,63.4947,11601.0
2020-02-19 11:50:00,68.73,68.76,68.73,68.74,22286.0,63.4947,63.5224,63.4947,63.5039,22286.0
2020-02-19 11:55:00,68.73,68.76,68.7,68.7,20720.0,63.4947,63.5224,63.467,63.467,20720.0
2020-02-19 12:00:00,68.7,68.75,68.69,68.73,24896.0,63.467,63.5132,63.4577,63.4947,24896.0
2020-02-19 12:05:00,68.73,68.8,68.72,68.79,31389.0,63.4947,63.5593,63.4854,63.5501,31389.0
2020-02-19 12:10:00,68.79,68.83,68.78,68.82,19399.0,63.5501,63.5871,63.5409,63.5778,19399.0
2020-02-19 12:15:00,68.82,68.94,68.82,68.93,17472.0,63.5778,63.6887,63.5778,63.6794,17472.0
2020-02-19 12:20:00,68.93,68.97,68.92,68.95,48280.0,63.6794,63.7164,63.6702,63.6979,48280.0
2020-02-19 12:25:00,68.96,68.99,68.95,68.98,30323.0,63.7072,63.7349,63.6979,63.7256,30323.0
2020-02-19 12:30:00,68.98,69.02,68.96,69.01,13758.0,63.7256,63.7626,63.7072,63.7534,13758.0
2020-02-19 12:35:00,69.02,69.06,69.01,69.05,35302.0,63.7626,63.7995,63.7534,63.7903,35302.0
2020-02-19 12:40:00,69.06,69.1,69.05,69.09,15480.0,63.7995,63.8365,63.7903,63.8273,15480.0
2020-02-19 12:45:00,69.08,69.13,69.05,69.08,18191.0,63.818,63.8642,63.7903,63.818,18191.0
2020-02-19 12:50:00,69.09,69.12,69.07,69.09,39685.0,63.8273,63.855,63.8088,63.8273,39685.0
2020-02-19 12:55:00,69.09,69.1,69.0,69.03,32141.0,63.8273,63.8365,63.7441,63.7718,32141.0
2020-02-19 13:00:00,69.03,69.08,69.02,69.08,16426.0,63.7718,63.818,63.7626,63.818,16426.0
2020-02-19 13:05:00,69.08,69.09,69.04,69.07,13593.0,63.818,63.8273,63.7811,63.8088,13593.0
2020-02-19 13:10:00,69.07,69.08,69.0,69.01,59834.0,63.8088,63.818,63.7441,63.7534,59834.0
2020-02-19 13:15:00,69.0,69.06,68.99,69.04,11990.0,63.7441,63.7995,63.7349,63.7811,11990.0
2020-02-19 13:20:00,69.05,69.11,69.04,69.11,12832.0,63.7903,63.8457,63.7811,63.8457,12832.0
2020-02-19 13:25:00,69.11,69.18,69.11,69.18,20334.0,63.8457,63.9104,63.8457,63.9104,20334.0
2020-02-19 13:30:00,69.17,69.21,69.15,69.2,54983.0,63.9012,63.9381,63.8827,63.9289,54983.0
2020-02-19 13:35:00,69.2,69.24,69.18,69.23,26077.0,63.9289,63.9658,63.9104,63.9566,26077.0
2020-02-19 13:40:00,69.24,69.24,69.22,69.23,15935.0,63.9658,63.9658,63.9474,63.9566,15935.0
2020-02-19 13:45:00,69.22,69.23,69.09,69.1,50406.0,63.9474,63.9566,63.8273,63.8365,50406.0
2020-02-19 13:50:00,69.09,69.15,69.09,69.13,25312.0,63.8273,63.8827,63.8273,63.8642,25312.0
2020-02-19 13:55:00,69.13,69.14,69.04,69.06,33527.0,63.8642,63.8734,63.7811,63.7995,33527.0
2020-02-19 14:00:00,69.05,69.06,68.96,69.01,20123.0,63.7903,63.7995,63.7072,63.7534,20123.0
2020-02-19 14:05:00,69.01,69.08,69.0,69.06,18924.0,63.7534,63.818,63.7441,63.7995,18924.0
2020-02-19 14:10:00,69.06,69.06,68.93,68.97,39558.0,63.7995,63.7995,63.6794,63.7164,39558.0
2020-02-19 14:15:00,68.96,68.98,68.9,68.92,16698.0,63.7072,63.7256,63.6517,63.6702,16698.0
2020-02-19 14:20:00,68.91,68.96,68.91,68.94,24461.0,63.661,63.7072,63.661,63.6887,24461.0
2020-02-19 14:25:00,68.93,68.96,68.89,68.95,21133.0,63.6794,63.7072,63.6425,63.6979,21133.0
2020-02-19 14:30:00,68.95,68.98,68.95,68.95,30849.0,63.6979,63.7256,63.6979,63.6979,30849.0
2020-02-19 14:35:00,68.95,68.99,68.95,68.98,13264.0,63.6979,63.7349,63.6979,63.7256,13264.0
2020-02-19 14:40:00,68.97,69.04,68.97,69.04,13583.0,63.7164,63.7811,63.7164,63.7811,13583.0
2020-02-19 14:45:00,69.03,69.05,69.02,69.03,16572.0,63.7718,63.7903,63.7626,63.7718,16572.0
2020-02-19 14:50:00,69.03,69.05,69.03,69.03,31577.0,63.7718,63.7903,63.7718,63.7718,31577.0
2020-02-19 14:55:00,69.03,69.04,69.03,69.03,18570.0,63.7718,63.7811,63.7718,63.7718,18570.0
2020-02-19 15:00:00,69.04,69.05,68.98,68.99,32500.0,63.7811,63.7903,63.7256,63.7349,32500.0
2020-02-19 15:05:00,68.98,68.99,68.84,68.86,43753.0,63.7256,63.7349,63.5963,63.6148,43753.0
2020-02-19 15:10:00,68.86,68.88,68.77,68.81,41723.0,63.6148,63.6333,63.5316,63.5686,41723.0
2020-02-19 15:15:00,68.81,68.84,68.8,68.84,23617.0,63.5686,63.5963,63.5593,63.5963,23617.0
2020-02-19 15:20:00,68.83,68.83,68.77,68.8,26154.0,63.5871,63.5871,63.5316,63.5593,26154.0
2020-02-19 15:25:00,68.81,68.81,68.74,68.76,27614.0,63.5686,63.5686,63.5039,63.5224,27614.0
2020-02-19 15:30:00,68.76,68.86,68.75,68.83,25457.0,63.5224,63.6148,63.5132,63.5871,25457.0
2020-02-19 15:35:00,68.84,69.01,68.83,69.0,44529.0,63.5963,63.7534,63.5871,63.7441,44529.0
2020-02-19 15:40:00,69.0,69.08,68.96,69.07,83406.0,63.7441,63.818,63.7072,63.8088,83406.0
2020-02-19 15:45:00,69.07,69.07,68.84,68.86,48764.0,63.8088,63.8088,63.5963,63.6148,48764.0
2020-02-19 15:50:00,68.87,69.0,68.86,68.94,49239.0,63.624,63.7441,63.6148,63.6887,49239.0
2020-02-19 15:55:00,68.93,68.96,68.88,68.88,79114.0,63.6794,63.7072,63.6333,63.6333,79114.0
2020-02-20 09:30:00,68.56,68.73,68.53,68.54,62195.0,63.3376,63.4947,63.3099,63.3192,62195.0
2020-02-20 09:35:00,68.53,68.66,68.4,68.65,56680.0,63.3099,63.43,63.1898,63.4208,56680.0
2020-02-20 09:40:00,68.65,68.82,68.56,68.82,42412.0,63.4208,63.5778,63.3376,63.5778,42412.0
2020-02-20 09:45:00,68.82,69.03,68.77,68.99,32362.0,63.5778,63.7718,63.5316,63.7349,32362.0
2020-02-20 09:50:00,69.0,69.19,68.98,69.16,26932.0,63.7441,63.9196,63.7256,63.8919,26932.0
2020-02-20 09:55:00,69.17,69.36,69.16,69.35,42471.0,63.9012,64.0767,63.8919,64.0675,42471.0
2020-02-20 10:00:00,69.34,69.36,69.24,69.28,36723.0,64.0582,64.0767,63.9658,64.0028,36723.0
2020-02-20 10:05:00,69.26,69.41,69.17,69.17,45144.0,63.9843,64.1229,63.9012,63.9012,45144.0
2020-02-20 10:10:00,69.18,69.24,69.06,69.07,32012.0,63.9104,63.9658,63.7995,63.8088,32012.0
2020-02-20 10:15:00,69.08,69.17,69.07,69.17,23352.0,63.818,63.9012,63.8088,63.9012,23352.0
2020-02-20 10:20:00,69.17,69.26,69.14,69.25,25594.0,63.9012,63.9843,63.8734,63.9751,25594.0
2020-02-20 10:25:00,69.28,69.4,69.28,69.38,11862.0,64.0028,64.1136,64.0028,64.0952,11862.0
2020-02-20 10:30:00,69.38,69.4,69.36,69.38,15824.0,64.0952,64.1136,64.0767,64.0952,15824.0
2020-02-20 10:35:00,69.39,69.43,69.19,69.22,46189.0,64.1044,64.1414,63.9196,63.9474,46189.0
2020-02-20 10:40:00,69.23,69.29,69.16,69.16,22425.0,63.9566,64.012,63.8919,63.8919,22425.0
2020-02-20 10:45:00,69.16,69.23,69.14,69.22,12830.0,63.8919,63.9566,63.8734,63.9474,12830.0
2020-02-20 10:50:00,69.22,69.26,69.14,69.15,38485.0,63.9474,63.9843,63.8734,63.8827,38485.0
2020-02-20 10:55:00,69.14,69.17,69.1,69.15,15903.0,63.8734,63.9012,63.8365,63.8827,15903.0
2020-02-20 11:00:00,69.16,69.18,69.05,69.06,34271.0,63.8919,63.9104,63.7903,63.7995,34271.0
2020-02-20 11:05:00,69.06,69.12,69.02,69.04,64331.0,63.7995,63.855,63.7626,63.7811,64331.0
2020-02-20 11:10:00,69.04,69.04,68.97,68.98,24506.0,63.7811,63.7811,63.7164,63.7256,24506.0
2020-02-20 11:15:00,68.97,68.97,68.8,68.84,29959.0,63.7164,63.7164,63.5593,63.5963,29959.0
2020-02-20 11:20:00,68.84,68.87,68.79,68.86,23972.0,63.5963,63.624,63.5501,63.6148,23972.0
2020-02-20 11:25:00,68.85,68.87,68.61,68.61,29504.0,63.6055,63.624,63.3838,63.3838,29504.0
2020-02-20 11:30:00,68.62,68.68,68.18,68.35,46362.0,63.3931,63.4485,62.9866,63.1436,46362.0
2020-02-20 11:35:00,68.36,68.47,68.31,68.46,23272.0,63.1529,63.2545,63.1067,63.2452,23272.0
2020-02-20 11:40:00,68.47,68.6,68.43,68.49,18253.0,63.2545,63.3746,63.2175,63.273,18253.0
2020-02-20 11:45:00,68.51,68.53,68.4,68.46,21961.0,63.2914,63.3099,63.1898,63.2452,21961.0
2020-02-20 11:50:00,68.5,68.65,68.47,68.65,20383.0,63.2822,63.4208,63.2545,63.4208,20383.0
2020-02-20 11:55:00,68.64,68.68,68.52,68.55,19698.0,63.4115,63.4485,63.3007,63.3284,19698.0
2020-02-20 12:00:00,68.53,68.56,68.47,68.53,24470.0,63.3099,63.3376,63.2545,63.3099,24470.0
2020-02-20 12:05:00,68.54,68.55,68.48,68.49,18744.0,63.3192,63.3284,63.2637,63.273,18744.0
2020-02-20 12:10:00,68.49,68.71,68.49,68.7,19946.0,63.273,63.4762,63.273,63.467,19946.0
2020-02-20 12:15:00,68.7,68.71,68.62,68.68,25502.0,63.467,63.4762,63.3931,63.4485,25502.0
2020-02-20 12:20:00,68.68,68.75,68.66,68.69,25264.0,63.4485,63.5132,63.43,63.4577,25264.0
2020-02-20 12:25:00,68.71,68.8,68.62,68.66,68763.0,63.4762,63.5593,63.3931,63.43,68763.0
2020-02-20 12:30:00,68.66,68.69,68.56,68.69,31952.0,63.43,63.4577,63.3376,63.4577,31952.0
2020-02-20 12:35:00,68.67,68.71,68.65,68.7,31535.0,63.4393,63.4762,63.4208,63.467,31535.0
2020-02-20 12:40:00,68.7,68.77,68.68,68.76,20236.0,63.467,63.5316,63.4485,63.5224,20236.0
2020-02-20 12:45:00,68.77,68.83,68.68,68.8,22587.0,63.5316,63.5871,63.4485,63.5593,22587.0
2020-02-20 12:50:00,68.79,68.81,68.73,68.78,19922.0,63.5501,63.5686,63.4947,63.5409,19922.0
2020-02-20 12:55:00,68.78,68.96,68.77,68.96,25214.0,63.5409,63.7072,63.5316,63.7072,25214.0
2020-02-20 13:00:00,68.95,68.95,68.79,68.82,15969.0,63.6979,63.6979,63.5501,63.5778,15969.0
2020-02-20 13:05:00,68.82,68.9,68.81,68.89,13381.0,63.5778,63.6517,63.5686,63.6425,13381.0
2020-02-20 13:10:00,68.92,69.01,68.91,69.01,20098.0,63.6702,63.7534,63.661,63.7534,20098.0
2020-02-20 13:15:00,69.01,69.04,68.98,68.98,10817.0,63.7534,63.7811,63.7256,63.7256,10817.0
2020-02-20 13:20:00,68.99,69.02,68.97,69.0,11840.0,63.7349,63.7626,63.7164,63.7441,11840.0
2020-02-20 13:25:00,69.0,69.08,68.95,69.03,15987.0,63.7441,63.818,63.6979,63.7718,15987.0
2020-02-20 13:30:00,69.04,69.1,69.0,69.07,17167.0,63.7811,63.8365,63.7441,63.8088,17167.0
2020-02-20 13:35:00,69.06,69.07,68.96,69.02,12875.0,63.7995,63.8088,63.7072,63.7626,12875.0
2020-02-20 13:40:00,69.03,69.06,69.0,69.05,21562.0,63.7718,63.7995,63.7441,63.7903,21562.0
2020-02-20 13:45:00,69.05,69.11,69.03,69.03,25010.0,63.7903,63.8457,63.7718,63.7718,25010.0
2020-02-20 13:50:00,69.02,69.12,69.02,69.09,24197.0,63.7626,63.855,63.7626,63.8273,24197.0
2020-02-20 13:55:00,69.09,69.1,69.04,69.04,10446.0,63.8273,63.8365,63.7811,63.7811,10446.0
2020-02-20 14:00:00,69.06,69.17,69.06,69.16,18570.0,63.7995,63.9012,63.7995,63.8919,18570.0
2020-02-20 14:05:00,69.17,69.25,69.16,69.19,33384.0,63.9012,63.9751,63.8919,63.9196,33384.0
2020-02-20 14:10:00,69.2,69.28,69.19,69.26,20366.0,63.9289,64.0028,63.9196,63.9843,20366.0
2020-02-20 14:15:00,69.26,69.27,69.18,69.2,10782.0,63.9843,63.9935,63.9104,63.9289,10782.0
2020-02-20 14:20:00,69.21,69.26,69.15,69.26,22128.0,63.9381,63.9843,63.8827,63.9843,22128.0
2020-02-20 14:25:00,69.26,69.26,69.16,69.2,21609.0,63.9843,63.9843,63.8919,63.9289,21609.0
2020-02-20 14:30:00,69.2,69.3,69.17,69.29,41326.0,63.9289,64.0213,63.9012,64.012,41326.0
2020-02-20 14:35:00,69.29,69.35,69.27,69.33,38099.0,64.012,64.0675,63.9935,64.049,38099.0
2020-02-20 14:40:00,69.32,69.37,69.3,69.34,31459.0,64.0397,64.0859,64.0213,64.0582,31459.0
2020-02-20 14:45:00,69.34,69.35,69.28,69.3,31795.0,64.0582,64.0675,64.0028,64.0213,31795.0
2020-02-20 14:50:00,69.31,69.33,69.22,69.27,26800.0,64.0305,64.049,63.9474,63.9935,26800.0
2020-02-20 14:55:00,69.27,69.31,69.26,69.27,248444.0,63.9935,64.0305,63.9843,63.9935,248444.0
2020-02-20 15:00:00,69.26,69.29,69.24,69.27,56811.0,63.9843,64.012,63.9658,63.9935,56811.0
2020-02-20 15:05:00,69.28,69.4,69.27,69.4,46208.0,64.0028,64.1136,63.9935,64.1136,46208.0
2020-02-20 15:10:00,69.4,69.48,69.36,69.45,81086.0,64.1136,64.1876,64.0767,64.1598,81086.0
2020-02-20 15:15:00,69.44,69.6,69.42,69.59,73523.0,64.1506,64.2984,64.1321,64.2892,73523.0
2020-02-20 15:20:00,69.58,69.64,69.55,69.61,59278.0,64.2799,64.3354,64.2522,64.3076,59278.0
2020-02-20 15:25:00,69.6,69.64,69.59,69.59,40667.0,64.2984,64.3354,64.2892,64.2892,40667.0
2020-02-20 15:30:00,69.59,69.74,69.58,69.65,80805.0,64.2892,64.4277,64.2799,64.3446,80805.0
2020-02-20 15:35:00,69.66,69.7,69.6,69.67,86514.0,64.3538,64.3908,64.2984,64.3631,86514.0
2020-02-20 15:40:00,69.7,69.71,69.58,69.67,79044.0,64.3908,64.4,64.2799,64.3631,79044.0
2020-02-20 15:45:00,69.67,69.74,69.62,69.69,120356.0,64.3631,64.4277,64.3169,64.3816,120356.0
2020-02-20 15:50:00,69.68,69.68,69.49,69.53,61766.0,64.3723,64.3723,64.1968,64.2337,61766.0
2020-02-20 15:55:00,69.53,69.62,69.52,69.57,91043.0,64.2337,64.3169,64.2245,64.2707,91043.0
2020-02-21 09:30:00,69.13,69.48,68.8,69.39,237998.0,63.8642,64.1876,63.5593,64.1044,237998.0
2020-02-21 09:35:00,69.39,69.63,69.29,69.53,44522.0,64.1044,64.3261,64.012,64.2337,44522.0
2020-02-21 09:40:00,69.5,69.5,69.31,69.41,19962.0,64.206,64.206,64.0305,64.1229,19962.0
2020-02-21 09:45:00,69.38,69.39,69.14,69.2,81603.0,64.0952,64.1044,63.8734,63.9289,81603.0
2020-02-21 09:50:00,69.2,69.37,69.18,69.32,53963.0,63.9289,64.0859,63.9104,64.0397,53963.0
2020-02-21 09:55:00,69.32,69.32,69.06,69.07,38926.0,64.0397,64.0397,63.7995,63.8088,38926.0
2020-02-21 10:00:00,69.07,69.2,69.01,69.2,21556.0,63.8088,63.9289,63.7534,63.9289,21556.0
2020-02-21 10:05:00,69.2,69.25,69.17,69.2,45593.0,63.9289,63.9751,63.9012,63.9289,45593.0
2020-02-21 10:10:00,69.2,69.2,68.97,69.07,57862.0,63.9289,63.9289,63.7164,63.8088,57862.0
2020-02-21 10:15:00,69.07,69.24,69.06,69.24,21300.0,63.8088,63.9658,63.7995,63.9658,21300.0
2020-02-21 10:20:00,69.26,69.49,69.26,69.49,23330.0,63.9843,64.1968,63.9843,64.1968,23330.0
2020-02-21 10:25:00,69.49,69.64,69.46,69.59,38887.0,64.1968,64.3354,64.1691,64.2892,38887.0
2020-02-21 10:30:00,69.59,69.62,69.52,69.6,29911.0,64.2892,64.3169,64.2245,64.2984,29911.0
2020-02-21 10:35:00,69.62,69.68,69.58,69.63,39159.0,64.3169,64.3723,64.2799,64.3261,39159.0
2020-02-21 10:40:00,69.61,69.61,69.49,69.55,19991.0,64.3076,64.3076,64.1968,64.2522,19991.0
2020-02-21 10:45:00,69.55,69.61,69.49,69.58,30730.0,64.2522,64.3076,64.1968,64.2799,30730.0
2020-02-21 10:50:00,69.58,69.6,69.54,69.6,25530.0,64.2799,64.2984,64.243,64.2984,25530.0
2020-02-21 10:55:00,69.61,69.67,69.6,69.62,20853.0,64.3076,64.3631,64.2984,64.3169,20853.0
2020-02-21 11:00:00,69.64,69.66,69.61,69.63,23588.0,64.3354,64.3538,64.3076,64.3261,23588.0
2020-02-21 11:05:00,69.64,69.68,69.58,69.58,25434.0,64.3354,64.3723,64.2799,64.2799,25434.0
2020-02-21 11:10:00,69.59,69.61,69.55,69.58,10325.0,64.2892,64.3076,64.2522,64.2799,10325.0
2020-02-21 11:15:00,69.59,69.6,69.4,69.42,17515.0,64.2892,64.2984,64.1136,64.1321,17515.0
2020-02-21 11:20:00,69.42,69.65,69.4,69.64,24641.0,64.1321,64.3446,64.1136,64.3354,24641.0
2020-02-21 11:25:00,69.63,69.65,69.6,69.65,13026.0,64.3261,64.3446,64.2984,64.3446,13026.0
2020-02-21 11:30:00,69.66,69.72,69.66,69.7,24003.0,64.3538,64.4093,64.3538,64.3908,24003.0
2020-02-21 11:35:00,69.7,69.74,69.69,69.73,16132.0,64.3908,64.4277,64.3816,64.4185,16132.0
2020-02-21 11:40:00,69.73,69.74,69.71,69.73,13156.0,64.4185,64.4277,64.4,64.4185,13156.0
2020-02-21 11:45:00,69.73,69.76,69.69,69.7,22051.0,64.4185,64.4462,64.3816,64.3908,22051.0
2020-02-21 11:50:00,69.7,69.84,69.7,69.84,25585.0,64.3908,64.5201,64.3908,64.5201,25585.0
2020-02-21 11:55:00,69.84,69.89,69.83,69.87,23050.0,64.5201,64.5663,64.5109,64.5478,23050.0
2020-02-21 12:00:00,69.86,69.89,69.84,69.89,22465.0,64.5386,64.5663,64.5201,64.5663,22465.0
2020-02-21 12:05:00,69.88,69.96,69.88,69.95,29144.0,64.5571,64.631,64.5571,64.6217,29144.0
2020-02-21 12:10:00,69.95,69.98,69.94,69.95,32178.0,64.6217,64.6495,64.6125,64.6217,32178.0
2020-02-21 12:15:00,69.95,69.96,69.9,69.91,109597.0,64.6217,64.631,64.5756,64.5848,109597.0
2020-02-21 12:20:00,69.9,69.94,69.79,69.88,33020.0,64.5756,64.6125,64.4739,64.5571,33020.0
2020-02-21 12:25:00,69.89,69.94,69.89,69.94,56088.0,64.5663,64.6125,64.5663,64.6125,56088.0
2020-02-21 12:30:00,69.94,69.99,69.94,69.96,40003.0,64.6125,64.6587,64.6125,64.631,40003.0
2020-02-21 12:35:00,69.97,70.08,69.97,70.03,109175.0,64.6402,64.7418,64.6402,64.6957,109175.0
2020-02-21 12:40:00,70.02,70.08,69.96,70.02,56466.0,64.6864,64.7418,64.631,64.6864,56466.0
2020-02-21 12:45:00,70.02,70.03,69.88,69.92,23164.0,64.6864,64.6957,64.5571,64.594,23164.0
2020-02-21 12:50:00,69.92,69.99,69.91,69.94,15043.0,64.594,64.6587,64.5848,64.6125,15043.0
2020-02-21 12:55:00,69.94,70.03,69.94,70.03,12545.0,64.6125,64.6957,64.6125,64.6957,12545.0
2020-02-21 13:00:00,70.03,70.05,70.01,70.03,17774.0,64.6957,64.7141,64.6772,64.6957,17774.0
2020-02-21 13:05:00,70.03,70.04,70.01,70.01,18204.0,64.6957,64.7049,64.6772,64.6772,18204.0
2020-02-21 13:10:00,70.02,70.03,69.9,69.9,79139.0,64.6864,64.6957,64.5756,64.5756,79139.0
2020-02-21 13:15:00,69.9,69.98,69.88,69.97,30524.0,64.5756,64.6495,64.5571,64.6402,30524.0
2020-02-21 13:20:00,69.97,69.98,69.87,69.91,33535.0,64.6402,64.6495,64.5478,64.5848,33535.0
2020-02-21 13:25:00,69.9,70.02,69.9,69.93,28326.0,64.5756,64.6864,64.5756,64.6033,28326.0
2020-02-21 13:30:00,69.93,69.96,69.88,69.88,31569.0,64.6033,64.631,64.5571,64.5571,31569.0
2020-02-21 13:35:00,69.88,69.91,69.78,69.89,32791.0,64.5571,64.5848,64.4647,64.5663,32791.0
2020-02-21 13:40:00,69.89,69.95,69.82,69.87,47723.0,64.5663,64.6217,64.5017,64.5478,47723.0
2020-02-21 13:45:00,69.87,69.91,69.84,69.88,31298.0,64.5478,64.5848,64.5201,64.5571,31298.0
2020-02-21 13:50:00,69.87,69.91,69.76,69.76,35578.0,64.5478,64.5848,64.4462,64.4462,35578.0
2020-02-21 13:55:00,69.76,69.9,69.75,69.9,44604.0,64.4462,64.5756,64.437,64.5756,44604.0
2020-02-21 14:00:00,69.89,69.97,69.87,69.94,60358.0,64.5663,64.6402,64.5478,64.6125,60358.0
2020-02-21 14:05:00,69.94,69.96,69.92,69.95,55554.0,64.6125,64.631,64.594,64.6217,55554.0
2020-02-21 14:10:00,69.95,70.04,69.94,69.95,56022.0,64.6217,64.7049,64.6125,64.6217,56022.0
2020-02-21 14:15:00,69.95,69.98,69.85,69.9,48453.0,64.6217,64.6495,64.5294,64.5756,48453.0
2020-02-21 14:20:00,69.89,69.95,69.88,69.94,40567.0,64.5663,64.6217,64.5571,64.6125,40567.0
2020-02-21 14:25:00,69.94,70.03,69.93,70.02,24706.0,64.6125,64.6957,64.6033,64.6864,24706.0
2020-02-21 14:30:00,70.02,70.1,70.02,70.08,26882.0,64.6864,64.7603,64.6864,64.7418,26882.0
2020-02-21 14:35:00,70.09,70.09,70.0,70.04,46078.0,64.7511,64.7511,64.6679,64.7049,46078.0
2020-02-21 14:40:00,70.03,70.09,70.02,70.07,25843.0,64.6957,64.7511,64.6864,64.7326,25843.0
2020-02-21 14:45:00,70.06,70.08,70.0,70.01,24092.0,64.7234,64.7418,64.6679,64.6772,24092.0
2020-02-21 14:50:00,70.01,70.1,70.0,70.02,49511.0,64.6772,64.7603,64.6679,64.6864,49511.0
2020-02-21 14:55:00,70.01,70.06,70.0,70.03,25375.0,64.6772,64.7234,64.6679,64.6957,25375.0
2020-02-21 15:00:00,70.02,70.04,69.99,70.0,25989.0,64.6864,64.7049,64.6587,64.6679,25989.0
2020-02-21 15:05:00,69.99,70.0,69.97,69.98,92586.0,64.6587,64.6679,64.6402,64.6495,92586.0
2020-02-21 15:10:00,69.98,70.02,69.98,70.0,42435.0,64.6495,64.6864,64.6495,64.6679,42435.0
2020-02-21 15:15:00,70.0,70.01,69.98,69.98,33936.0,64.6679,64.6772,64.6495,64.6495,33936.0
2020-02-21 15:20:00,69.98,70.0,69.97,69.98,72784.0,64.6495,64.6679,64.6402,64.6495,72784.0
2020-02-21 15:25:00,69.98,70.04,69.97,70.01,49259.0,64.6495,64.7049,64.6402,64.6772,49259.0
2020-02-21 15:30:00,70.01,70.04,69.89,69.92,86549.0,64.6772,64.7049,64.5663,64.594,86549.0
2020-02-21 15:35:00,69.92,70.06,69.91,70.05,62023.0,64.594,64.7234,64.5848,64.7141,62023.0
2020-02-21 15:40:00,70.06,70.1,70.03,70.09,40070.0,64.7234,64.7603,64.6957,64.7511,40070.0
2020-02-21 15:45:00,70.09,70.14,70.07,70.13,72718.0,64.7511,64.7973,64.7326,64.788,72718.0
2020-02-21 15:50:00,70.13,70.29,70.12,70.14,127687.0,64.788,64.9359,64.7788,64.7973,127687.0
2020-02-21 15:55:00,70.13,70.25,70.08,70.08,187851.0,64.788,64.8989,64.7418,64.7418,187851.0
2020-02-24 09:30:00,68.99,69.88,68.91,69.51,199190.0,63.7349,64.5571,63.661,64.2153,199190.0
2020-02-24 09:35:00,69.45,69.51,69.16,69.25,76449.0,64.1598,64.2153,63.8919,63.9751,76449.0
2020-02-24 09:40:00,69.19,69.19,68.85,69.1,36622.0,63.9196,63.9196,63.6055,63.8365,36622.0
2020-02-24 09:45:00,69.12,69.2,69.02,69.02,40492.0,63.855,63.9289,63.7626,63.7626,40492.0
2020-02-24 09:50:00,69.0,69.08,68.81,68.87,34443.0,63.7441,63.818,63.5686,63.624,34443.0
2020-02-24 09:55:00,68.87,68.9,68.77,68.87,34476.0,63.624,63.6517,63.5316,63.624,34476.0
2020-02-24 10:00:00,68.86,68.91,68.53,68.54,35445.0,63.6148,63.661,63.3099,63.3192,35445.0
2020-02-24 10:05:00,68.54,68.56,68.39,68.49,34302.0,63.3192,63.3376,63.1806,63.273,34302.0
2020-02-24 10:10:00,68.48,68.69,68.47,68.68,22719.0,63.2637,63.4577,63.2545,63.4485,22719.0
2020-02-24 10:15:00,68.67,68.68,68.51,68.51,22914.0,63.4393,63.4485,63.2914,63.2914,22914.0
2020-02-24 10:20:00,68.53,68.54,68.45,68.54,25292.0,63.3099,63.3192,63.236,63.3192,25292.0
2020-02-24 10:25:00,68.56,68.6,68.52,68.55,21000.0,63.3376,63.3746,63.3007,63.3284,21000.0
2020-02-24 10:30:00,68.54,68.59,68.49,68.59,26407.0,63.3192,63.3653,63.273,63.3653,26407.0
2020-02-24 10:35:00,68.6,68.74,68.6,68.73,22303.0,63.3746,63.5039,63.3746,63.4947,22303.0
2020-02-24 10:40:00,68.73,68.78,68.68,68.78,19706.0,63.4947,63.5409,63.4485,63.5409,19706.0
2020-02-24 10:45:00,68.78,68.87,68.73,68.87,17975.0,63.5409,63.624,63.4947,63.624,17975.0
2020-02-24 10:50:00,68.88,68.93,68.84,68.87,24669.0,63.6333,63.6794,63.5963,63.624,24669.0
2020-02-24 10:55:00,68.88,68.88,68.8,68.83,29512.0,63.6333,63.6333,63.5593,63.5871,29512.0
2020-02-24 11:00:00,68.82,68.86,68.65,68.65,29057.0,63.5778,63.6148,63.4208,63.4208,29057.0
2020-02-24 11:05:00,68.65,68.79,68.63,68.78,25675.0,63.4208,63.5501,63.4023,63.5409,25675.0
2020-02-24 11:10:00,68.78,68.86,68.78,68.8,19842.0,63.5409,63.6148,63.5409,63.5593,19842.0
2020-02-24 11:15:00,68.79,68.89,68.71,68.89,34411.0,63.5501,63.6425,63.4762,63.6425,34411.0
2020-02-24 11:20:00,68.89,68.94,68.87,68.89,18355.0,63.6425,63.6887,63.624,63.6425,18355.0
2020-02-24 11:25:00,68.89,68.89,68.74,68.74,25948.0,63.6425,63.6425,63.5039,63.5039,25948.0
2020-02-24 11:30:00,68.75,68.79,68.65,68.65,21624.0,63.5132,63.5501,63.4208,63.4208,21624.0
2020-02-24 11:35:00,68.65,68.75,68.6,68.68,18047.0,63.4208,63.5132,63.3746,63.4485,18047.0
2020-02-24 11:40:00,68.67,68.67,68.41,68.47,39021.0,63.4393,63.4393,63.1991,63.2545,39021.0
2020-02-24 11:45:00,68.47,68.55,68.44,68.54,25827.0,63.2545,63.3284,63.2268,63.3192,25827.0
2020-02-24 11:50:00,68.55,68.56,68.46,68.53,22812.0,63.3284,63.3376,63.2452,63.3099,22812.0
2020-02-24 11:55:00,68.51,68.7,68.49,68.58,21113.0,63.2914,63.467,63.273,63.3561,21113.0
2020-02-24 12:00:00,68.58,68.6,68.47,68.49,27530.0,63.3561,63.3746,63.2545,63.273,27530.0
2020-02-24 12:05:00,68.49,68.49,68.41,68.43,16884.0,63.273,63.273,63.1991,63.2175,16884.0
2020-02-24 12:10:00,68.42,68.47,68.37,68.37,17911.0,63.2083,63.2545,63.1621,63.1621,17911.0
2020-02-24 12:15:00,68.37,68.42,68.32,68.42,17255.0,63.1621,63.2083,63.1159,63.2083,17255.0
2020-02-24 12:20:00,68.4,68.42,68.32,68.33,19910.0,63.1898,63.2083,63.1159,63.1251,19910.0
2020-02-24 12:25:00,68.33,68.43,68.31,68.33,25325.0,63.1251,63.2175,63.1067,63.1251,25325.0
2020-02-24 12:30:00,68.33,68.35,68.27,68.32,15418.0,63.1251,63.1436,63.0697,63.1159,15418.0
2020-02-24 12:35:00,68.33,68.52,68.32,68.49,26286.0,63.1251,63.3007,63.1159,63.273,26286.0
2020-02-24 12:40:00,68.52,68.56,68.48,68.52,56190.0,63.3007,63.3376,63.2637,63.3007,56190.0
2020-02-24 12:45:00,68.53,68.54,68.4,68.4,14473.0,63.3099,63.3192,63.1898,63.1898,14473.0
2020-02-24 12:50:00,68.41,68.41,68.29,68.32,15682.0,63.1991,63.1991,63.0882,63.1159,15682.0
2020-02-24 12:55:00,68.33,68.33,68.23,68.23,17426.0,63.1251,63.1251,63.0328,63.0328,17426.0
2020-02-24 13:00:00,68.23,68.23,68.08,68.08,16496.0,63.0328,63.0328,62.8942,62.8942,16496.0
2020-02-24 13:05:00,68.09,68.17,68.07,68.07,15472.0,62.9034,62.9773,62.885,62.885,15472.0
2020-02-24 13:10:00,68.07,68.08,68.02,68.04,10858.0,62.885,62.8942,62.8388,62.8572,10858.0
2020-02-24 13:15:00,68.04,68.04,67.91,67.95,21705.0,62.8572,62.8572,62.7371,62.7741,21705.0
2020-02-24 13:20:00,67.96,68.08,67.95,67.99,24484.0,62.7833,62.8942,62.7741,62.811,24484.0
2020-02-24 13:25:00,67.98,68.21,67.96,68.19,19117.0,62.8018,63.0143,62.7833,62.9958,19117.0
2020-02-24 13:30:00,68.19,68.24,68.11,68.22,16923.0,62.9958,63.042,62.9219,63.0235,16923.0
2020-02-24 13:35:00,68.2,68.25,68.15,68.16,19789.0,63.0051,63.0512,62.9589,62.9681,19789.0
2020-02-24 13:40:00,68.14,68.14,68.04,68.1,19045.0,62.9496,62.9496,62.8572,62.9127,19045.0
2020-02-24 13:45:00,68.09,68.17,68.07,68.14,22857.0,62.9034,62.9773,62.885,62.9496,22857.0
2020-02-24 13:50:00,68.14,68.16,68.06,68.08,16175.0,62.9496,62.9681,62.8757,62.8942,16175.0
2020-02-24 13:55:00,68.07,68.08,67.96,68.06,20106.0,62.885,62.8942,62.7833,62.8757,20106.0
2020-02-24 14:00:00,68.06,68.11,68.01,68.03,17530.0,62.8757,62.9219,62.8295,62.848,17530.0
2020-02-24 14:05:00,68.01,68.04,67.84,67.87,24682.0,62.8295,62.8572,62.6725,62.7002,24682.0
2020-02-24 14:10:00,67.87,67.9,67.74,67.75,22652.0,62.7002,62.7279,62.5801,62.5893,22652.0
2020-02-24 14:15:00,67.75,67.82,67.6,67.67,28774.0,62.5893,62.654,62.4508,62.5154,28774.0
2020-02-24 14:20:00,67.68,67.88,67.67,67.88,30885.0,62.5247,62.7094,62.5154,62.7094,30885.0
2020-02-24 14:25:00,67.88,68.07,67.88,68.0,34655.0,62.7094,62.885,62.7094,62.8203,34655.0
2020-02-24 14:30:00,68.0,68.04,67.91,67.94,26133.0,62.8203,62.8572,62.7371,62.7649,26133.0
2020-02-24 14:35:00,67.95,67.98,67.87,67.98,26370.0,62.7741,62.8018,62.7002,62.8018,26370.0
2020-02-24 14:40:00,67.98,67.98,67.91,67.94,26024.0,62.8018,62.8018,62.7371,62.7649,26024.0
2020-02-24 14:45:00,67.95,67.99,67.92,67.97,35497.0,62.7741,62.811,62.7464,62.7926,35497.0
2020-02-24 14:50:00,67.95,68.01,67.88,68.01,26555.0,62.7741,62.8295,62.7094,62.8295,26555.0
2020-02-24 14:55:00,68.0,68.16,67.96,68.1,35388.0,62.8203,62.9681,62.7833,62.9127,35388.0
2020-02-24 15:00:00,68.11,68.18,68.07,68.11,41176.0,62.9219,62.9866,62.885,62.9219,41176.0
2020-02-24 15:05:00,68.11,68.15,68.06,68.08,23930.0,62.9219,62.9589,62.8757,62.8942,23930.0
2020-02-24 15:10:00,68.08,68.08,67.88,67.91,30831.0,62.8942,62.8942,62.7094,62.7371,30831.0
2020-02-24 15:15:00,67.91,67.91,67.8,67.84,37930.0,62.7371,62.7371,62.6355,62.6725,37930.0
2020-02-24 15:20:00,67.84,67.97,67.84,67.84,40937.0,62.6725,62.7926,62.6725,62.6725,40937.0
2020-02-24 15:25:00,67.83,67.87,67.77,67.81,38623.0,62.6632,62.7002,62.6078,62.6448,38623.0
2020-02-24 15:30:00,67.82,67.88,67.75,67.79,58976.0,62.654,62.7094,62.5893,62.6263,58976.0
2020-02-24 15:35:00,67.79,67.82,67.68,67.68,47790.0,62.6263,62.654,62.5247,62.5247,47790.0
2020-02-24 15:40:00,67.68,67.72,67.62,67.64,69283.0,62.5247,62.5616,62.4692,62.4877,69283.0
2020-02-24 15:45:00,67.64,67.85,67.63,67.77,69541.0,62.4877,62.6817,62.4785,62.6078,69541.0
2020-02-24 15:50:00,67.76,67.76,67.42,67.45,218293.0,62.5986,62.5986,62.2845,62.3122,218293.0
2020-02-24 15:55:00,67.43,67.53,67.39,67.44,291780.0,62.2937,62.3861,62.2568,62.3029,291780.0
2020-02-25 09:30:00,67.56,68.0,67.17,67.17,79157.0,62.4138,62.8203,62.0535,62.0535,79157.0
2020-02-25 09:35:00,67.2,67.23,66.87,67.15,48610.0,62.0812,62.1089,61.7764,62.035,48610.0
2020-02-25 09:40:00,67.16,67.16,66.54,66.69,41861.0,62.0443,62.0443,61.4715,61.6101,41861.0
2020-02-25 09:45:00,66.71,66.86,66.64,66.77,24596.0,61.6285,61.7671,61.5639,61.684,24596.0
2020-02-25 09:50:00,66.77,67.04,66.62,67.04,60729.0,61.684,61.9334,61.5454,61.9334,60729.0
2020-02-25 09:55:00,67.04,67.05,66.82,66.98,40618.0,61.9334,61.9426,61.7302,61.878,40618.0
2020-02-25 10:00:00,66.95,67.09,66.89,66.96,17543.0,61.8503,61.9796,61.7948,61.8595,17543.0
2020-02-25 10:05:00,66.95,67.15,66.94,67.08,28388.0,61.8503,62.035,61.841,61.9704,28388.0
2020-02-25 10:10:00,67.08,67.08,66.72,66.78,37396.0,61.9704,61.9704,61.6378,61.6932,37396.0
2020-02-25 10:15:00,66.78,66.91,66.75,66.75,10216.0,61.6932,61.8133,61.6655,61.6655,10216.0
2020-02-25 10:20:00,66.76,66.79,66.65,66.65,11700.0,61.6747,61.7025,61.5731,61.5731,11700.0
2020-02-25 10:25:00,66.58,66.58,66.3,66.42,41071.0,61.5085,61.5085,61.2498,61.3606,41071.0
2020-02-25 10:30:00,66.41,66.6,66.37,66.57,14589.0,61.3514,61.5269,61.3144,61.4992,14589.0
2020-02-25 10:35:00,66.57,66.61,66.46,66.59,18852.0,61.4992,61.5362,61.3976,61.5177,18852.0
2020-02-25 10:40:00,66.56,66.66,66.47,66.64,28963.0,61.49,61.5824,61.4068,61.5639,28963.0
2020-02-25 10:45:00,66.64,66.65,66.43,66.43,14108.0,61.5639,61.5731,61.3699,61.3699,14108.0
2020-02-25 10:50:00,66.41,66.42,66.14,66.33,13825.0,61.3514,61.3606,61.102,61.2775,13825.0
2020-02-25 10:55:00,66.3,66.41,66.28,66.37,17404.0,61.2498,61.3514,61.2313,61.3144,17404.0
2020-02-25 11:00:00,66.35,66.47,66.28,66.29,24348.0,61.296,61.4068,61.2313,61.2405,24348.0
2020-02-25 11:05:00,66.29,66.44,66.23,66.25,31064.0,61.2405,61.3791,61.1851,61.2036,31064.0
2020-02-25 11:10:00,66.28,66.46,66.26,66.46,19304.0,61.2313,61.3976,61.2128,61.3976,19304.0
2020-02-25 11:15:00,66.42,66.46,66.14,66.25,19568.0,61.3606,61.3976,61.102,61.2036,19568.0
2020-02-25 11:20:00,66.22,66.3,66.14,66.26,18839.0,61.1759,61.2498,61.102,61.2128,18839.0
2020-02-25 11:25:00,66.26,66.47,66.23,66.41,19620.0,61.2128,61.4068,61.1851,61.3514,19620.0
2020-02-25 11:30:00,66.41,66.45,66.32,66.44,21580.0,61.3514,61.3884,61.2683,61.3791,21580.0
2020-02-25 11:35:00,66.46,66.49,66.36,66.44,22388.0,61.3976,61.4253,61.3052,61.3791,22388.0
2020-02-25 11:40:00,66.45,66.46,66.21,66.21,17961.0,61.3884,61.3976,61.1666,61.1666,17961.0
2020-02-25 11:45:00,66.23,66.46,66.23,66.44,20451.0,61.1851,61.3976,61.1851,61.3791,20451.0
2020-02-25 11:50:00,66.42,66.48,66.34,66.35,37743.0,61.3606,61.4161,61.2867,61.296,37743.0
2020-02-25 11:55:00,66.33,66.37,66.29,66.35,19724.0,61.2775,61.3144,61.2405,61.296,19724.0
2020-02-25 12:00:00,66.35,66.41,66.27,66.27,19529.0,61.296,61.3514,61.2221,61.2221,19529.0
2020-02-25 12:05:00,66.27,66.28,66.19,66.23,13314.0,61.2221,61.2313,61.1482,61.1851,13314.0
2020-02-25 12:10:00,66.23,66.32,66.17,66.17,15310.0,61.1851,61.2683,61.1297,61.1297,15310.0
2020-02-25 12:15:00,66.17,66.17,65.98,65.99,25392.0,61.1297,61.1297,60.9542,60.9634,25392.0
2020-02-25 12:20:00,65.99,66.02,65.92,65.97,19325.0,60.9634,60.9911,60.8987,60.9449,19325.0
2020-02-25 12:25:00,65.95,65.97,65.9,65.94,16981.0,60.9264,60.9449,60.8802,60.9172,16981.0
2020-02-25 12:30:00,65.93,66.01,65.89,65.98,18770.0,60.908,60.9819,60.871,60.9542,18770.0
2020-02-25 12:35:00,65.98,66.0,65.89,65.92,29691.0,60.9542,60.9726,60.871,60.8987,29691.0
2020-02-25 12:40:00,65.91,65.92,65.67,65.69,40028.0,60.8895,60.8987,60.6678,60.6862,40028.0
2020-02-25 12:45:00,65.7,65.72,65.61,65.64,20304.0,60.6955,60.714,60.6123,60.6401,20304.0
2020-02-25 12:50:00,65.62,65.8,65.6,65.77,20666.0,60.6216,60.7879,60.6031,60.7601,20666.0
2020-02-25 12:55:00,65.78,65.78,65.65,65.73,21922.0,60.7694,60.7694,60.6493,60.7232,21922.0
2020-02-25 13:00:00,65.73,65.8,65.62,65.65,42840.0,60.7232,60.7879,60.6216,60.6493,42840.0
2020-02-25 13:05:00,65.66,65.79,65.62,65.78,53052.0,60.6585,60.7786,60.6216,60.7694,53052.0
2020-02-25 13:10:00,65.78,65.85,65.64,65.65,139391.0,60.7694,60.8341,60.6401,60.6493,139391.0
2020-02-25 13:15:00,65.65,65.67,65.47,65.5,19771.0,60.6493,60.6678,60.483,60.5107,19771.0
2020-02-25 13:20:00,65.5,65.54,65.47,65.48,9527.0,60.5107,60.5477,60.483,60.4922,9527.0
2020-02-25 13:25:00,65.48,65.5,65.34,65.34,38581.0,60.4922,60.5107,60.3629,60.3629,38581.0
2020-02-25 13:30:00,65.34,65.35,65.26,65.35,25450.0,60.3629,60.3721,60.289,60.3721,25450.0
2020-02-25 13:35:00,65.36,65.37,65.26,65.31,22392.0,60.3814,60.3906,60.289,60.3352,22392.0
2020-02-25 13:40:00,65.3,65.43,65.28,65.41,21931.0,60.326,60.446,60.3075,60.4276,21931.0
2020-02-25 13:45:00,65.41,65.44,65.33,65.33,21684.0,60.4276,60.4553,60.3537,60.3537,21684.0
2020-02-25 13:50:00,65.33,65.48,65.18,65.24,34233.0,60.3537,60.4922,60.2151,60.2705,34233.0
2020-02-25 13:55:00,65.23,65.24,65.02,65.05,32862.0,60.2613,60.2705,60.0673,60.095,32862.0
2020-02-25 14:00:00,65.04,65.1,64.92,65.02,52762.0,60.0858,60.1412,59.9749,60.0673,52762.0
2020-02-25 14:05:00,65.04,65.04,64.7,64.76,51207.0,60.0858,60.0858,59.7717,59.8271,51207.0
2020-02-25 14:10:00,64.78,65.01,64.7,64.9,43531.0,59.8456,60.058,59.7717,59.9564,43531.0
2020-02-25 14:15:00,64.91,64.92,64.64,64.69,27270.0,59.9657,59.9749,59.7162,59.7624,27270.0
2020-02-25 14:20:00,64.67,64.77,64.54,64.54,28540.0,59.7439,59.8363,59.6238,59.6238,28540.0
2020-02-25 14:25:00,64.59,64.63,64.41,64.53,79997.0,59.67,59.707,59.5037,59.6146,79997.0
2020-02-25 14:30:00,64.52,64.57,64.33,64.44,37434.0,59.6054,59.6516,59.4298,59.5315,37434.0
2020-02-25 14:35:00,64.44,64.46,64.33,64.35,56093.0,59.5315,59.5499,59.4298,59.4483,56093.0
2020-02-25 14:40:00,64.35,64.76,64.35,64.74,32965.0,59.4483,59.8271,59.4483,59.8086,32965.0
2020-02-25 14:45:00,64.73,64.87,64.64,64.81,81027.0,59.7994,59.9287,59.7162,59.8733,81027.0
2020-02-25 14:50:00,64.82,65.04,64.73,65.04,83035.0,59.8825,60.0858,59.7994,60.0858,83035.0
2020-02-25 14:55:00,65.05,65.1,64.97,65.02,65404.0,60.095,60.1412,60.0211,60.0673,65404.0
2020-02-25 15:00:00,65.03,65.2,64.99,65.04,40356.0,60.0765,60.2336,60.0396,60.0858,40356.0
2020-02-25 15:05:00,65.03,65.28,65.0,65.04,29219.0,60.0765,60.3075,60.0488,60.0858,29219.0
2020-02-25 15:10:00,65.02,65.06,64.81,64.82,30052.0,60.0673,60.1042,59.8733,59.8825,30052.0
2020-02-25 15:15:00,64.8,64.91,64.69,64.78,33314.0,59.864,59.9657,59.7624,59.8456,33314.0
2020-02-25 15:20:00,64.78,64.81,64.53,64.6,43090.0,59.8456,59.8733,59.6146,59.6793,43090.0
2020-02-25 15:25:00,64.59,64.71,64.54,64.65,38576.0,59.67,59.7809,59.6238,59.7255,38576.0
2020-02-25 15:30:00,64.61,64.63,64.39,64.53,61301.0,59.6885,59.707,59.4853,59.6146,61301.0
2020-02-25 15:35:00,64.53,64.56,64.43,64.52,62737.0,59.6146,59.6423,59.5222,59.6054,62737.0
2020-02-25 15:40:00,64.52,64.83,64.52,64.73,64315.0,59.6054,59.8918,59.6054,59.7994,64315.0
2020-02-25 15:45:00,64.75,64.91,64.72,64.72,78132.0,59.8178,59.9657,59.7901,59.7901,78132.0
2020-02-25 15:50:00,64.73,64.81,64.37,64.41,249629.0,59.7994,59.8733,59.4668,59.5037,249629.0
2020-02-25 15:55:00,64.39,64.57,64.36,64.48,361768.0,59.4853,59.6516,59.4576,59.5684,361768.0
2020-02-26 09:30:00,65.14,65.29,64.86,65.05,156439.0,60.1781,60.3167,59.9195,60.095,156439.0
2020-02-26 09:35:00,65.05,65.42,64.95,65.05,78791.0,60.095,60.4368,60.0026,60.095,78791.0
2020-02-26 09:40:00,65.09,65.59,65.08,65.35,30034.0,60.1319,60.5939,60.1227,60.3721,30034.0
2020-02-26 09:45:00,65.37,65.4,65.15,65.18,35631.0,60.3906,60.4183,60.1874,60.2151,35631.0
2020-02-26 09:50:00,65.12,65.29,64.97,65.28,95033.0,60.1597,60.3167,60.0211,60.3075,95033.0
2020-02-26 09:55:00,65.28,65.35,65.2,65.2,69784.0,60.3075,60.3721,60.2336,60.2336,69784.0
2020-02-26 10:00:00,65.2,65.24,65.06,65.2,30461.0,60.2336,60.2705,60.1042,60.2336,30461.0
2020-02-26 10:05:00,65.19,65.34,65.08,65.34,83573.0,60.2243,60.3629,60.1227,60.3629,83573.0
2020-02-26 10:10:00,65.35,65.54,65.23,65.54,27840.0,60.3721,60.5477,60.2613,60.5477,27840.0
2020-02-26 10:15:00,65.55,65.76,65.55,65.71,56757.0,60.5569,60.7509,60.5569,60.7047,56757.0
2020-02-26 10:20:00,65.72,65.83,65.56,65.56,77390.0,60.714,60.8156,60.5661,60.5661,77390.0
2020-02-26 10:25:00,65.57,65.84,65.57,65.61,78838.0,60.5754,60.8248,60.5754,60.6123,78838.0
2020-02-26 10:30:00,65.64,65.79,65.63,65.69,29711.0,60.6401,60.7786,60.6308,60.6862,29711.0
2020-02-26 10:35:00,65.69,65.73,65.6,65.64,33918.0,60.6862,60.7232,60.6031,60.6401,33918.0
2020-02-26 10:40:00,65.63,65.8,65.56,65.68,45213.0,60.6308,60.7879,60.5661,60.677,45213.0
2020-02-26 10:45:00,65.69,65.84,65.66,65.71,27750.0,60.6862,60.8248,60.6585,60.7047,27750.0
2020-02-26 10:50:00,65.72,65.89,65.69,65.7,24824.0,60.714,60.871,60.6862,60.6955,24824.0
2020-02-26 10:55:00,65.72,65.77,65.51,65.52,35169.0,60.714,60.7601,60.52,60.5292,35169.0
2020-02-26 11:00:00,65.53,65.6,65.45,65.55,27555.0,60.5384,60.6031,60.4645,60.5569,27555.0
2020-02-26 11:05:00,65.54,65.58,65.38,65.38,19395.0,60.5477,60.5846,60.3999,60.3999,19395.0
2020-02-26 11:10:00,65.38,65.39,65.28,65.34,20067.0,60.3999,60.4091,60.3075,60.3629,20067.0
2020-02-26 11:15:00,65.33,65.49,65.32,65.49,12863.0,60.3537,60.5015,60.3444,60.5015,12863.0
2020-02-26 11:20:00,65.5,65.61,65.48,65.51,17427.0,60.5107,60.6123,60.4922,60.52,17427.0
2020-02-26 11:25:00,65.51,65.54,65.43,65.45,32730.0,60.52,60.5477,60.446,60.4645,32730.0
2020-02-26 11:30:00,65.42,65.44,65.2,65.25,30464.0,60.4368,60.4553,60.2336,60.2798,30464.0
2020-02-26 11:35:00,65.27,65.27,65.14,65.21,28783.0,60.2982,60.2982,60.1781,60.2428,28783.0
2020-02-26 11:40:00,65.19,65.21,64.97,65.0,43219.0,60.2243,60.2428,60.0211,60.0488,43219.0
2020-02-26 11:45:00,65.0,65.03,64.88,64.9,45643.0,60.0488,60.0765,59.9379,59.9564,45643.0
2020-02-26 11:50:00,64.9,64.91,64.74,64.75,21854.0,59.9564,59.9657,59.8086,59.8178,21854.0
2020-02-26 11:55:00,64.73,64.79,64.67,64.75,17019.0,59.7994,59.8548,59.7439,59.8178,17019.0
2020-02-26 12:00:00,64.74,64.79,64.57,64.59,17147.0,59.8086,59.8548,59.6516,59.67,17147.0
2020-02-26 12:05:00,64.56,64.56,64.32,64.45,18604.0,59.6423,59.6423,59.4206,59.5407,18604.0
2020-02-26 12:10:00,64.43,64.47,64.35,64.4,21965.0,59.5222,59.5592,59.4483,59.4945,21965.0
2020-02-26 12:15:00,64.39,64.48,64.28,64.48,23326.0,59.4853,59.5684,59.3836,59.5684,23326.0
2020-02-26 12:20:00,64.47,64.59,64.42,64.48,25690.0,59.5592,59.67,59.513,59.5684,25690.0
2020-02-26 12:25:00,64.48,64.55,64.43,64.52,17109.0,59.5684,59.6331,59.5222,59.6054,17109.0
2020-02-26 12:30:00,64.53,64.67,64.53,64.65,16221.0,59.6146,59.7439,59.6146,59.7255,16221.0
2020-02-26 12:35:00,64.66,64.69,64.54,64.56,50319.0,59.7347,59.7624,59.6238,59.6423,50319.0
2020-02-26 12:40:00,64.55,64.55,64.44,64.45,28403.0,59.6331,59.6331,59.5315,59.5407,28403.0
2020-02-26 12:45:00,64.49,64.63,64.46,64.46,28040.0,59.5777,59.707,59.5499,59.5499,28040.0
2020-02-26 12:50:00,64.47,64.53,64.35,64.35,17785.0,59.5592,59.6146,59.4483,59.4483,17785.0
2020-02-26 12:55:00,64.36,64.42,64.28,64.37,22554.0,59.4576,59.513,59.3836,59.4668,22554.0
2020-02-26 13:00:00,64.38,64.47,64.36,64.41,11600.0,59.476,59.5592,59.4576,59.5037,11600.0
2020-02-26 13:05:00,64.41,64.44,64.26,64.27,19123.0,59.5037,59.5315,59.3652,59.3744,19123.0
2020-02-26 13:10:00,64.27,64.31,64.23,64.26,12952.0,59.3744,59.4114,59.3375,59.3652,12952.0
2020-02-26 13:15:00,64.27,64.33,64.18,64.23,22830.0,59.3744,59.4298,59.2913,59.3375,22830.0
2020-02-26 13:20:00,64.25,64.34,64.22,64.26,12902.0,59.3559,59.4391,59.3282,59.3652,12902.0
2020-02-26 13:25:00,64.28,64.36,64.25,64.33,43911.0,59.3836,59.4576,59.3559,59.4298,43911.0
2020-02-26 13:30:00,64.32,64.33,64.08,64.1,37349.0,59.4206,59.4298,59.1989,59.2174,37349.0
2020-02-26 13:35:00,64.09,64.12,63.7,63.72,30489.0,59.2081,59.2358,58.8478,58.8663,30489.0
2020-02-26 13:40:00,63.73,63.73,63.54,63.59,27617.0,58.8755,58.8755,58.7,58.7462,27617.0
2020-02-26 13:45:00,63.56,64.02,63.54,63.92,24462.0,58.7185,59.1435,58.7,59.0511,24462.0
2020-02-26 13:50:00,63.9,63.93,63.77,63.8,17291.0,59.0326,59.0603,58.9125,58.9402,17291.0
2020-02-26 13:55:00,63.82,63.82,63.57,63.57,21187.0,58.9587,58.9587,58.7277,58.7277,21187.0
2020-02-26 14:00:00,63.57,63.79,63.54,63.62,25924.0,58.7277,58.931,58.7,58.7739,25924.0
2020-02-26 14:05:00,63.64,63.78,63.59,63.59,28141.0,58.7924,58.9217,58.7462,58.7462,28141.0
2020-02-26 14:10:00,63.62,63.76,63.54,63.75,36904.0,58.7739,58.9033,58.7,58.894,36904.0
2020-02-26 14:15:00,63.74,63.76,63.53,63.54,28960.0,58.8848,58.9033,58.6908,58.7,28960.0
2020-02-26 14:20:00,63.54,63.67,63.5,63.6,56489.0,58.7,58.8201,58.6631,58.7554,56489.0
2020-02-26 14:25:00,63.6,63.76,63.6,63.62,49019.0,58.7554,58.9033,58.7554,58.7739,49019.0
2020-02-26 14:30:00,63.63,63.76,63.53,63.61,36249.0,58.7832,58.9033,58.6908,58.7647,36249.0
2020-02-26 14:35:00,63.6,63.84,63.59,63.71,24421.0,58.7554,58.9772,58.7462,58.8571,24421.0
2020-02-26 14:40:00,63.72,63.73,63.5,63.55,26117.0,58.8663,58.8755,58.6631,58.7093,26117.0
2020-02-26 14:45:00,63.56,63.7,63.5,63.64,24578.0,58.7185,58.8478,58.6631,58.7924,24578.0
2020-02-26 14:50:00,63.62,63.63,63.49,63.58,28378.0,58.7739,58.7832,58.6538,58.737,28378.0
2020-02-26 14:55:00,63.57,63.67,63.45,63.49,32356.0,58.7277,58.8201,58.6169,58.6538,32356.0
2020-02-26 15:00:00,63.49,63.63,63.47,63.51,30766.0,58.6538,58.7832,58.6353,58.6723,30766.0
2020-02-26 15:05:00,63.5,63.53,63.38,63.51,29844.0,58.6631,58.6908,58.5522,58.6723,29844.0
2020-02-26 15:10:00,63.51,63.64,63.48,63.6,36651.0,58.6723,58.7924,58.6446,58.7554,36651.0
2020-02-26 15:15:00,63.62,63.84,63.61,63.74,35511.0,58.7739,58.9772,58.7647,58.8848,35511.0
2020-02-26 15:20:00,63.75,63.76,63.57,63.59,26583.0,58.894,58.9033,58.7277,58.7462,26583.0
2020-02-26 15:25:00,63.59,63.61,63.46,63.52,32813.0,58.7462,58.7647,58.6261,58.6815,32813.0
2020-02-26 15:30:00,63.52,63.62,63.4,63.43,53433.0,58.6815,58.7739,58.5707,58.5984,53433.0
2020-02-26 15:35:00,63.44,63.6,63.42,63.58,71980.0,58.6076,58.7554,58.5892,58.737,71980.0
2020-02-26 15:40:00,63.58,63.59,63.47,63.58,65018.0,58.737,58.7462,58.6353,58.737,65018.0
2020-02-26 15:45:00,63.57,63.59,63.42,63.44,80885.0,58.7277,58.7462,58.5892,58.6076,80885.0
2020-02-26 15:50:00,63.45,63.54,63.34,63.34,165103.0,58.6169,58.7,58.5152,58.5152,165103.0
2020-02-26 15:55:00,63.34,63.37,63.26,63.27,285341.0,58.5152,58.543,58.4413,58.4506,285341.0
2020-02-27 09:30:00,62.27,62.27,61.77,61.82,118148.0,57.5268,57.5268,57.0648,57.111,118148.0
2020-02-27 09:35:00,61.83,62.52,61.78,62.5,74700.0,57.1203,57.7577,57.0741,57.7392,74700.0
2020-02-27 09:40:00,62.48,62.51,62.09,62.09,29895.0,57.7208,57.7485,57.3605,57.3605,29895.0
2020-02-27 09:45:00,62.11,62.11,61.72,61.9,81184.0,57.3789,57.3789,57.0186,57.1849,81184.0
2020-02-27 09:50:00,61.87,61.94,61.66,61.91,41422.0,57.1572,57.2219,56.9632,57.1942,41422.0
2020-02-27 09:55:00,61.84,61.99,61.64,61.71,21267.0,57.1295,57.2681,56.9447,57.0094,21267.0
2020-02-27 10:00:00,61.74,61.9,61.55,61.58,14348.0,57.0371,57.1849,56.8616,56.8893,14348.0
2020-02-27 10:05:00,61.61,61.85,61.59,61.7,18045.0,56.917,57.1387,56.8985,57.0002,18045.0
2020-02-27 10:10:00,61.69,61.78,61.6,61.76,14118.0,56.9909,57.0741,56.9078,57.0556,14118.0
2020-02-27 10:15:00,61.75,61.82,61.59,61.82,22237.0,57.0464,57.111,56.8985,57.111,22237.0
2020-02-27 10:20:00,61.82,61.9,61.63,61.74,22988.0,57.111,57.1849,56.9355,57.0371,22988.0
2020-02-27 10:25:00,61.71,61.73,61.6,61.68,15694.0,57.0094,57.0279,56.9078,56.9817,15694.0
2020-02-27 10:30:00,61.66,61.7,61.35,61.35,47860.0,56.9632,57.0002,56.6768,56.6768,47860.0
2020-02-27 10:35:00,61.35,61.73,61.3,61.71,30482.0,56.6768,57.0279,56.6306,57.0094,30482.0
2020-02-27 10:40:00,61.71,61.77,61.58,61.68,23703.0,57.0094,57.0648,56.8893,56.9817,23703.0
2020-02-27 10:45:00,61.68,62.05,61.68,62.0,62463.0,56.9817,57.3235,56.9817,57.2773,62463.0
2020-02-27 10:50:00,61.99,62.09,61.94,62.0,13228.0,57.2681,57.3605,57.2219,57.2773,13228.0
2020-02-27 10:55:00,61.99,62.25,61.9,62.25,20873.0,57.2681,57.5083,57.1849,57.5083,20873.0
2020-02-27 11:00:00,62.25,62.46,62.21,62.41,20328.0,57.5083,57.7023,57.4713,57.6561,20328.0
2020-02-27 11:05:00,62.41,62.81,62.34,62.78,27783.0,57.6561,58.0256,57.5914,57.9979,27783.0
2020-02-27 11:10:00,62.77,62.82,62.63,62.82,15398.0,57.9887,58.0349,57.8593,58.0349,15398.0
2020-02-27 11:15:00,62.78,63.0,62.77,63.0,16016.0,57.9979,58.2011,57.9887,58.2011,16016.0
2020-02-27 11:20:00,62.98,63.1,62.89,63.03,29284.0,58.1827,58.2935,58.0995,58.2289,29284.0
2020-02-27 11:25:00,63.03,63.1,62.87,63.05,59335.0,58.2289,58.2935,58.081,58.2473,59335.0
2020-02-27 11:30:00,63.04,63.18,62.94,63.03,47522.0,58.2381,58.3674,58.1457,58.2289,47522.0
2020-02-27 11:35:00,63.04,63.15,62.88,62.96,23221.0,58.2381,58.3397,58.0903,58.1642,23221.0
2020-02-27 11:40:00,62.93,63.09,62.73,62.76,54301.0,58.1365,58.2843,57.9517,57.9794,54301.0
2020-02-27 11:45:00,62.73,62.87,62.59,62.81,18472.0,57.9517,58.081,57.8224,58.0256,18472.0
2020-02-27 11:50:00,62.78,62.9,62.72,62.9,13929.0,57.9979,58.1088,57.9425,58.1088,13929.0
2020-02-27 11:55:00,62.86,63.05,62.85,63.02,29747.0,58.0718,58.2473,58.0626,58.2196,29747.0
2020-02-27 12:00:00,63.02,63.18,62.93,63.09,20411.0,58.2196,58.3674,58.1365,58.2843,20411.0
2020-02-27 12:05:00,63.1,63.38,63.02,63.32,13740.0,58.2935,58.5522,58.2196,58.4968,13740.0
2020-02-27 12:10:00,63.33,63.55,63.33,63.55,10958.0,58.506,58.7093,58.506,58.7093,10958.0
2020-02-27 12:15:00,63.53,63.58,63.39,63.58,24597.0,58.6908,58.737,58.5614,58.737,24597.0
2020-02-27 12:20:00,63.54,63.55,63.17,63.27,32598.0,58.7,58.7093,58.3582,58.4506,32598.0
2020-02-27 12:25:00,63.33,63.48,63.33,63.48,16025.0,58.506,58.6446,58.506,58.6446,16025.0
2020-02-27 12:30:00,63.47,63.63,63.42,63.56,14138.0,58.6353,58.7832,58.5892,58.7185,14138.0
2020-02-27 12:35:00,63.53,63.68,63.53,63.66,11100.0,58.6908,58.8293,58.6908,58.8109,11100.0
2020-02-27 12:40:00,63.64,63.71,63.52,63.56,18277.0,58.7924,58.8571,58.6815,58.7185,18277.0
2020-02-27 12:45:00,63.58,63.63,63.46,63.59,13116.0,58.737,58.7832,58.6261,58.7462,13116.0
2020-02-27 12:50:00,63.63,63.67,63.47,63.62,16668.0,58.7832,58.8201,58.6353,58.7739,16668.0
2020-02-27 12:55:00,63.58,63.62,63.37,63.4,11076.0,58.737,58.7739,58.543,58.5707,11076.0
2020-02-27 13:00:00,63.37,63.66,63.29,63.63,12519.0,58.543,58.8109,58.4691,58.7832,12519.0
2020-02-27 13:05:00,63.62,63.65,63.49,63.61,11209.0,58.7739,58.8016,58.6538,58.7647,11209.0
2020-02-27 13:10:00,63.64,63.81,63.64,63.81,18851.0,58.7924,58.9494,58.7924,58.9494,18851.0
2020-02-27 13:15:00,63.81,63.85,63.48,63.52,35535.0,58.9494,58.9864,58.6446,58.6815,35535.0
2020-02-27 13:20:00,63.51,63.53,63.39,63.52,11042.0,58.6723,58.6908,58.5614,58.6815,11042.0
2020-02-27 13:25:00,63.53,63.59,63.34,63.45,21327.0,58.6908,58.7462,58.5152,58.6169,21327.0
2020-02-27 13:30:00,63.45,63.65,63.43,63.48,31498.0,58.6169,58.8016,58.5984,58.6446,31498.0
2020-02-27 13:35:00,63.47,63.53,63.33,63.44,61825.0,58.6353,58.6908,58.506,58.6076,61825.0
2020-02-27 13:40:00,63.44,63.53,63.04,63.14,86391.0,58.6076,58.6908,58.2381,58.3305,86391.0
2020-02-27 13:45:00,63.19,63.43,63.14,63.41,40383.0,58.3767,58.5984,58.3305,58.5799,40383.0
2020-02-27 13:50:00,63.41,63.62,63.23,63.56,30494.0,58.5799,58.7739,58.4136,58.7185,30494.0
2020-02-27 13:55:00,63.57,63.58,63.1,63.18,31438.0,58.7277,58.737,58.2935,58.3674,31438.0
2020-02-27 14:00:00,63.16,63.26,62.89,63.01,100480.0,58.349,58.4413,58.0995,58.2104,100480.0
2020-02-27 14:05:00,63.0,63.13,62.91,62.95,28078.0,58.2011,58.3212,58.118,58.155,28078.0
2020-02-27 14:10:00,62.93,63.03,62.82,63.02,30725.0,58.1365,58.2289,58.0349,58.2196,30725.0
2020-02-27 14:15:00,63.01,63.1,62.81,62.81,106116.0,58.2104,58.2935,58.0256,58.0256,106116.0
2020-02-27 14:20:00,62.81,63.05,62.81,63.02,104191.0,58.0256,58.2473,58.0256,58.2196,104191.0
2020-02-27 14:25:00,63.05,63.32,63.03,63.32,35366.0,58.2473,58.4968,58.2289,58.4968,35366.0
2020-02-27 14:30:00,63.32,63.32,63.07,63.23,28621.0,58.4968,58.4968,58.2658,58.4136,28621.0
2020-02-27 14:35:00,63.21,63.35,63.2,63.23,45211.0,58.3952,58.5245,58.3859,58.4136,45211.0
2020-02-27 14:40:00,63.25,63.37,63.16,63.3,42648.0,58.4321,58.543,58.349,58.4783,42648.0
2020-02-27 14:45:00,63.34,63.34,62.99,63.1,10104.0,58.5152,58.5152,58.1919,58.2935,10104.0
2020-02-27 14:50:00,63.12,63.18,63.03,63.05,11652.0,58.312,58.3674,58.2289,58.2473,11652.0
2020-02-27 14:55:00,63.05,63.12,63.0,63.05,38735.0,58.2473,58.312,58.2011,58.2473,38735.0
2020-02-27 15:00:00,63.06,63.06,62.86,62.98,41363.0,58.2566,58.2566,58.0718,58.1827,41363.0
2020-02-27 15:05:00,62.98,63.24,62.88,63.22,49941.0,58.1827,58.4229,58.0903,58.4044,49941.0
2020-02-27 15:10:00,63.25,63.36,63.22,63.24,28506.0,58.4321,58.5337,58.4044,58.4229,28506.0
2020-02-27 15:15:00,63.24,63.33,63.22,63.24,107009.0,58.4229,58.506,58.4044,58.4229,107009.0
2020-02-27 15:20:00,63.24,63.25,63.12,63.12,86514.0,58.4229,58.4321,58.312,58.312,86514.0
2020-02-27 15:25:00,63.11,63.15,63.03,63.03,51075.0,58.3028,58.3397,58.2289,58.2289,51075.0
2020-02-27 15:30:00,63.02,63.12,62.94,63.1,55347.0,58.2196,58.312,58.1457,58.2935,55347.0
2020-02-27 15:35:00,63.11,63.13,62.9,62.93,75147.0,58.3028,58.3212,58.1088,58.1365,75147.0
2020-02-27 15:40:00,62.93,63.04,62.88,62.88,90842.0,58.1365,58.2381,58.0903,58.0903,90842.0
2020-02-27 15:45:00,62.88,63.19,62.87,63.11,124221.0,58.0903,58.3767,58.081,58.3028,124221.0
2020-02-27 15:50:00,63.14,63.15,62.61,62.65,294927.0,58.3305,58.3397,57.8409,57.8778,294927.0
2020-02-27 15:55:00,62.63,62.8,62.31,62.31,422274.0,57.8593,58.0164,57.5637,57.5637,422274.0
2020-02-28 09:30:00,60.59,60.84,60.24,60.73,140452.0,55.9747,56.2057,55.6514,56.1041,140452.0
2020-02-28 09:35:00,60.78,61.01,60.7,61.0,75966.0,56.1502,56.3627,56.0763,56.3535,75966.0
2020-02-28 09:40:00,60.96,61.3,60.76,60.76,25385.0,56.3165,56.6306,56.1318,56.1318,25385.0
2020-02-28 09:45:00,60.72,60.94,60.44,60.81,33241.0,56.0948,56.2981,55.8361,56.178,33241.0
2020-02-28 09:50:00,60.74,60.85,60.53,60.68,103745.0,56.1133,56.2149,55.9193,56.0579,103745.0
2020-02-28 09:55:00,60.68,60.88,60.51,60.75,121110.0,56.0579,56.2426,55.9008,56.1225,121110.0
2020-02-28 10:00:00,60.76,60.76,60.46,60.59,112518.0,56.1318,56.1318,55.8546,55.9747,112518.0
2020-02-28 10:05:00,60.6,60.91,60.54,60.68,44105.0,55.984,56.2703,55.9285,56.0579,44105.0
2020-02-28 10:10:00,60.67,60.76,60.44,60.56,61226.0,56.0486,56.1318,55.8361,55.947,61226.0
2020-02-28 10:15:00,60.55,60.99,60.52,60.82,40621.0,55.9378,56.3443,55.9101,56.1872,40621.0
2020-02-28 10:20:00,60.83,60.9,60.47,60.61,35011.0,56.1964,56.2611,55.8639,55.9932,35011.0
2020-02-28 10:25:00,60.6,60.72,60.22,60.26,155648.0,55.984,56.0948,55.6329,55.6699,155648.0
2020-02-28 10:30:00,60.2,60.49,60.14,60.44,134679.0,55.6144,55.8823,55.559,55.8361,134679.0
2020-02-28 10:35:00,60.47,60.54,60.21,60.25,94811.0,55.8639,55.9285,55.6237,55.6606,94811.0
2020-02-28 10:40:00,60.27,60.33,59.83,59.83,56016.0,55.6791,55.7345,55.2726,55.2726,56016.0
2020-02-28 10:45:00,59.87,60.14,59.83,59.83,75013.0,55.3096,55.559,55.2726,55.2726,75013.0
2020-02-28 10:50:00,59.86,60.36,59.85,60.34,62604.0,55.3003,55.7622,55.2911,55.7438,62604.0
2020-02-28 10:55:00,60.32,60.32,59.97,60.1,80676.0,55.7253,55.7253,55.4019,55.522,80676.0
2020-02-28 11:00:00,60.08,60.08,59.71,59.95,81328.0,55.5036,55.5036,55.1618,55.3835,81328.0
2020-02-28 11:05:00,59.96,60.04,59.69,59.69,32926.0,55.3927,55.4666,55.1433,55.1433,32926.0
2020-02-28 11:10:00,59.75,60.1,59.72,60.02,51177.0,55.1987,55.522,55.171,55.4481,51177.0
2020-02-28 11:15:00,60.03,60.3,60.0,60.3,71770.0,55.4574,55.7068,55.4297,55.7068,71770.0
2020-02-28 11:20:00,60.32,60.47,60.24,60.39,49156.0,55.7253,55.8639,55.6514,55.79,49156.0
2020-02-28 11:25:00,60.39,60.47,60.2,60.47,52733.0,55.79,55.8639,55.6144,55.8639,52733.0
2020-02-28 11:30:00,60.47,60.67,60.36,60.47,51727.0,55.8639,56.0486,55.7622,55.8639,51727.0
2020-02-28 11:35:00,60.48,60.85,60.41,60.83,59849.0,55.8731,56.2149,55.8084,56.1964,59849.0
2020-02-28 11:40:00,60.81,61.23,60.75,60.98,124574.0,56.178,56.566,56.1225,56.335,124574.0
2020-02-28 11:45:00,60.97,61.05,60.66,60.77,94712.0,56.3258,56.3997,56.0394,56.141,94712.0
2020-02-28 11:50:00,60.78,60.88,60.53,60.63,106175.0,56.1502,56.2426,55.9193,56.0117,106175.0
2020-02-28 11:55:00,60.63,60.7,60.37,60.54,65707.0,56.0117,56.0763,55.7715,55.9285,65707.0
2020-02-28 12:00:00,60.52,60.56,60.23,60.4,56075.0,55.9101,55.947,55.6421,55.7992,56075.0
2020-02-28 12:05:00,60.43,60.64,60.42,60.53,42970.0,55.8269,56.0209,55.8177,55.9193,42970.0
2020-02-28 12:10:00,60.54,60.64,60.47,60.58,56761.0,55.9285,56.0209,55.8639,55.9655,56761.0
2020-02-28 12:15:00,60.59,60.73,60.48,60.72,116751.0,55.9747,56.1041,55.8731,56.0948,116751.0
2020-02-28 12:20:00,60.73,60.89,60.73,60.78,65431.0,56.1041,56.2519,56.1041,56.1502,65431.0
2020-02-28 12:25:00,60.77,61.03,60.68,61.01,29482.0,56.141,56.3812,56.0579,56.3627,29482.0
2020-02-28 12:30:00,61.07,61.3,61.06,61.28,80159.0,56.4182,56.6306,56.4089,56.6122,80159.0
2020-02-28 12:35:00,61.3,61.59,61.22,61.45,74979.0,56.6306,56.8985,56.5567,56.7692,74979.0
2020-02-28 12:40:00,61.44,61.61,61.23,61.27,32382.0,56.76,56.917,56.566,56.6029,32382.0
2020-02-28 12:45:00,61.27,61.27,60.96,61.1,45170.0,56.6029,56.6029,56.3165,56.4459,45170.0
2020-02-28 12:50:00,61.08,61.24,61.01,61.21,27338.0,56.4274,56.5752,56.3627,56.5475,27338.0
2020-02-28 12:55:00,61.22,61.47,61.14,61.41,31480.0,56.5567,56.7877,56.4828,56.7323,31480.0
2020-02-28 13:00:00,61.4,61.52,61.3,61.36,49443.0,56.723,56.8339,56.6306,56.6861,49443.0
2020-02-28 13:05:00,61.38,61.65,61.35,61.5,34830.0,56.7045,56.954,56.6768,56.8154,34830.0
2020-02-28 13:10:00,61.5,61.51,61.23,61.23,73562.0,56.8154,56.8246,56.566,56.566,73562.0
2020-02-28 13:15:00,61.21,61.56,61.13,61.36,48292.0,56.5475,56.8708,56.4736,56.6861,48292.0
2020-02-28 13:20:00,61.36,61.45,61.15,61.2,37520.0,56.6861,56.7692,56.4921,56.5383,37520.0
2020-02-28 13:25:00,61.21,61.39,61.16,61.16,37190.0,56.5475,56.7138,56.5013,56.5013,37190.0
2020-02-28 13:30:00,61.15,61.15,60.84,60.85,41748.0,56.4921,56.4921,56.2057,56.2149,41748.0
2020-02-28 13:35:00,60.82,60.9,60.67,60.75,55125.0,56.1872,56.2611,56.0486,56.1225,55125.0
2020-02-28 13:40:00,60.75,60.75,60.34,60.36,33734.0,56.1225,56.1225,55.7438,55.7622,33734.0
2020-02-28 13:45:00,60.33,60.33,60.02,60.3,47515.0,55.7345,55.7345,55.4481,55.7068,47515.0
2020-02-28 13:50:00,60.28,60.31,60.12,60.21,37467.0,55.6883,55.7161,55.5405,55.6237,37467.0
2020-02-28 13:55:00,60.21,60.35,60.11,60.3,25318.0,55.6237,55.753,55.5313,55.7068,25318.0
2020-02-28 14:00:00,60.28,60.28,59.92,59.92,22483.0,55.6883,55.6883,55.3558,55.3558,22483.0
2020-02-28 14:05:00,59.92,59.96,59.77,59.89,32262.0,55.3558,55.3927,55.2172,55.328,32262.0
2020-02-28 14:10:00,59.89,60.18,59.88,60.08,37001.0,55.328,55.596,55.3188,55.5036,37001.0
2020-02-28 14:15:00,60.08,60.28,60.01,60.23,28921.0,55.5036,55.6883,55.4389,55.6421,28921.0
2020-02-28 14:20:00,60.16,60.49,60.09,60.28,29932.0,55.5775,55.8823,55.5128,55.6883,29932.0
2020-02-28 14:25:00,60.29,60.34,60.1,60.27,26129.0,55.6976,55.7438,55.522,55.6791,26129.0
2020-02-28 14:30:00,60.28,60.77,60.2,60.53,64103.0,55.6883,56.141,55.6144,55.9193,64103.0
2020-02-28 14:35:00,60.49,60.54,60.28,60.29,35146.0,55.8823,55.9285,55.6883,55.6976,35146.0
2020-02-28 14:40:00,60.33,60.89,60.3,60.86,37067.0,55.7345,56.2519,55.7068,56.2242,37067.0
2020-02-28 14:45:00,60.84,60.95,60.62,60.74,38778.0,56.2057,56.3073,56.0024,56.1133,38778.0
2020-02-28 14:50:00,60.74,60.85,60.55,60.6,36798.0,56.1133,56.2149,55.9378,55.984,36798.0
2020-02-28 14:55:00,60.59,60.61,60.25,60.31,40826.0,55.9747,55.9932,55.6606,55.7161,40826.0
2020-02-28 15:00:00,60.33,60.45,60.03,60.03,36564.0,55.7345,55.8454,55.4574,55.4574,36564.0
2020-02-28 15:05:00,60.05,60.17,59.93,60.04,48027.0,55.4759,55.5867,55.365,55.4666,48027.0
2020-02-28 15:10:00,60.05,60.19,59.98,60.11,40458.0,55.4759,55.6052,55.4112,55.5313,40458.0
2020-02-28 15:15:00,60.11,60.45,60.07,60.34,79774.0,55.5313,55.8454,55.4943,55.7438,79774.0
2020-02-28 15:20:00,60.34,60.41,60.01,60.09,51674.0,55.7438,55.8084,55.4389,55.5128,51674.0
2020-02-28 15:25:00,60.1,60.19,59.65,59.67,58643.0,55.522,55.6052,55.1063,55.1248,58643.0
2020-02-28 15:30:00,59.69,59.99,59.67,59.77,58765.0,55.1433,55.4204,55.1248,55.2172,58765.0
2020-02-28 15:35:00,59.77,59.8,59.66,59.78,52628.0,55.2172,55.2449,55.1156,55.2264,52628.0
2020-02-28 15:40:00,59.8,59.88,59.46,59.51,71969.0,55.2449,55.3188,54.9308,54.977,71969.0
2020-02-28 15:45:00,59.51,59.99,59.5,59.96,89770.0,54.977,55.4204,54.9677,55.3927,89770.0
2020-02-28 15:50:00,59.96,60.32,59.83,60.32,137221.0,55.3927,55.7253,55.2726,55.7253,137221.0
2020-02-28 15:55:00,60.33,60.94,60.27,60.93,358947.0,55.7345,56.2981,55.6791,56.2888,358947.0
2020-03-02 09:30:00,60.68,60.85,60.1,60.37,248538.0,56.0579,56.2149,55.522,55.7715,248538.0
2020-03-02 09:35:00,60.45,60.45,59.78,59.79,43391.0,55.8454,55.8454,55.2264,55.2357,43391.0
2020-03-02 09:40:00,59.79,60.26,59.73,60.11,65716.0,55.2357,55.6699,55.1802,55.5313,65716.0
2020-03-02 09:45:00,60.1,60.31,59.98,60.09,50368.0,55.522,55.7161,55.4112,55.5128,50368.0
2020-03-02 09:50:00,60.01,60.06,59.72,60.01,40690.0,55.4389,55.4851,55.171,55.4389,40690.0
2020-03-02 09:55:00,59.98,60.04,59.72,59.72,23858.0,55.4112,55.4666,55.171,55.171,23858.0
2020-03-02 10:00:00,59.72,59.81,59.4,59.5,31539.0,55.171,55.2541,54.8754,54.9677,31539.0
2020-03-02 10:05:00,59.46,59.46,58.98,59.04,43479.0,54.9308,54.9308,54.4874,54.5428,43479.0
2020-03-02 10:10:00,59.0,59.35,59.0,59.29,39630.0,54.5058,54.8292,54.5058,54.7737,39630.0
2020-03-02 10:15:00,59.32,59.36,58.96,59.09,32447.0,54.8015,54.8384,54.4689,54.589,32447.0
2020-03-02 10:20:00,59.12,59.13,58.82,58.94,48549.0,54.6167,54.6259,54.3395,54.4504,48549.0
2020-03-02 10:25:00,58.95,59.23,58.91,59.12,37827.0,54.4596,54.7183,54.4227,54.6167,37827.0
2020-03-02 10:30:00,59.12,59.15,58.84,58.94,73540.0,54.6167,54.6444,54.358,54.4504,73540.0
2020-03-02 10:35:00,58.93,59.19,58.93,59.12,50622.0,54.4412,54.6814,54.4412,54.6167,50622.0
2020-03-02 10:40:00,59.12,59.3,59.08,59.29,43239.0,54.6167,54.783,54.5797,54.7737,43239.0
2020-03-02 10:45:00,59.27,59.5,59.25,59.48,74951.0,54.7553,54.9677,54.7368,54.9493,74951.0
2020-03-02 10:50:00,59.48,59.71,59.47,59.59,42815.0,54.9493,55.1618,54.94,55.0509,42815.0
2020-03-02 10:55:00,59.6,59.66,59.23,59.23,74736.0,55.0601,55.1156,54.7183,54.7183,74736.0
2020-03-02 11:00:00,59.21,59.35,59.19,59.28,142706.0,54.6998,54.8292,54.6814,54.7645,142706.0
2020-03-02 11:05:00,59.26,59.28,58.97,59.06,64855.0,54.746,54.7645,54.4781,54.5613,64855.0
2020-03-02 11:10:00,59.07,59.83,59.06,59.8,59509.0,54.5705,55.2726,54.5613,55.2449,59509.0
2020-03-02 11:15:00,59.79,59.98,59.71,59.71,41012.0,55.2357,55.4112,55.1618,55.1618,41012.0
2020-03-02 11:20:00,59.74,59.92,59.74,59.83,17864.0,55.1895,55.3558,55.1895,55.2726,17864.0
2020-03-02 11:25:00,59.85,59.99,59.81,59.99,20616.0,55.2911,55.4204,55.2541,55.4204,20616.0
2020-03-02 11:30:00,60.0,60.05,59.79,59.85,26993.0,55.4297,55.4759,55.2357,55.2911,26993.0
2020-03-02 11:35:00,59.84,60.08,59.78,60.03,15514.0,55.2819,55.5036,55.2264,55.4574,15514.0
2020-03-02 11:40:00,60.02,60.04,59.87,60.01,20228.0,55.4481,55.4666,55.3096,55.4389,20228.0
2020-03-02 11:45:00,59.99,60.0,59.8,59.9,23929.0,55.4204,55.4297,55.2449,55.3373,23929.0
2020-03-02 11:50:00,59.89,60.06,59.82,59.99,38445.0,55.328,55.4851,55.2634,55.4204,38445.0
2020-03-02 11:55:00,60.0,60.16,60.0,60.07,20597.0,55.4297,55.5775,55.4297,55.4943,20597.0
2020-03-02 12:00:00,60.1,60.23,60.08,60.17,16040.0,55.522,55.6421,55.5036,55.5867,16040.0
2020-03-02 12:05:00,60.16,60.22,60.08,60.11,22827.0,55.5775,55.6329,55.5036,55.5313,22827.0
2020-03-02 12:10:00,60.13,60.16,60.01,60.08,17497.0,55.5498,55.5775,55.4389,55.5036,17497.0
2020-03-02 12:15:00,60.08,60.08,59.96,59.99,13112.0,55.5036,55.5036,55.3927,55.4204,13112.0
2020-03-02 12:20:00,60.0,60.02,59.76,59.78,16426.0,55.4297,55.4481,55.2079,55.2264,16426.0
2020-03-02 12:25:00,59.77,59.84,59.72,59.73,42852.0,55.2172,55.2819,55.171,55.1802,42852.0
2020-03-02 12:30:00,59.74,59.79,59.7,59.74,115185.0,55.1895,55.2357,55.1525,55.1895,115185.0
2020-03-02 12:35:00,59.77,59.83,59.72,59.73,148265.0,55.2172,55.2726,55.171,55.1802,148265.0
2020-03-02 12:40:00,59.74,59.77,59.64,59.66,38799.0,55.1895,55.2172,55.0971,55.1156,38799.0
2020-03-02 12:45:00,59.68,59.75,59.66,59.7,84200.0,55.134,55.1987,55.1156,55.1525,84200.0
2020-03-02 12:50:00,59.7,59.84,59.59,59.84,121602.0,55.1525,55.2819,55.0509,55.2819,121602.0
2020-03-02 12:55:00,59.89,60.02,59.85,59.98,30465.0,55.328,55.4481,55.2911,55.4112,30465.0
2020-03-02 13:00:00,59.99,60.07,59.9,59.96,22799.0,55.4204,55.4943,55.3373,55.3927,22799.0
2020-03-02 13:05:00,59.98,59.98,59.67,59.73,26323.0,55.4112,55.4112,55.1248,55.1802,26323.0
2020-03-02 13:10:00,59.74,59.77,59.61,59.63,16953.0,55.1895,55.2172,55.0694,55.0878,16953.0
2020-03-02 13:15:00,59.63,59.66,59.45,59.48,20139.0,55.0878,55.1156,54.9216,54.9493,20139.0
2020-03-02 13:20:00,59.49,59.56,59.38,59.42,17181.0,54.9585,55.0232,54.8569,54.8938,17181.0
2020-03-02 13:25:00,59.4,59.46,59.19,59.2,26590.0,54.8754,54.9308,54.6814,54.6906,26590.0
2020-03-02 13:30:00,59.2,59.29,59.07,59.25,79511.0,54.6906,54.7737,54.5705,54.7368,79511.0
2020-03-02 13:35:00,59.31,59.57,59.31,59.54,15326.0,54.7922,55.0324,54.7922,55.0047,15326.0
2020-03-02 13:40:00,59.54,59.57,59.42,59.53,27613.0,55.0047,55.0324,54.8938,54.9955,27613.0
2020-03-02 13:45:00,59.54,59.55,59.34,59.42,29608.0,55.0047,55.0139,54.8199,54.8938,29608.0
2020-03-02 13:50:00,59.41,59.51,59.31,59.32,26267.0,54.8846,54.977,54.7922,54.8015,26267.0
2020-03-02 13:55:00,59.34,59.67,59.32,59.66,21657.0,54.8199,55.1248,54.8015,55.1156,21657.0
2020-03-02 14:00:00,59.65,59.79,59.65,59.75,35289.0,55.1063,55.2357,55.1063,55.1987,35289.0
2020-03-02 14:05:00,59.74,59.87,59.61,59.84,26619.0,55.1895,55.3096,55.0694,55.2819,26619.0
2020-03-02 14:10:00,59.86,59.96,59.81,59.83,78825.0,55.3003,55.3927,55.2541,55.2726,78825.0
2020-03-02 14:15:00,59.83,59.95,59.78,59.88,25409.0,55.2726,55.3835,55.2264,55.3188,25409.0
2020-03-02 14:20:00,59.86,59.93,59.78,59.78,17912.0,55.3003,55.365,55.2264,55.2264,17912.0
2020-03-02 14:25:00,59.76,59.88,59.71,59.73,28624.0,55.2079,55.3188,55.1618,55.1802,28624.0
2020-03-02 14:30:00,59.73,59.8,59.61,59.64,23639.0,55.1802,55.2449,55.0694,55.0971,23639.0
2020-03-02 14:35:00,59.64,59.7,59.55,59.57,61584.0,55.0971,55.1525,55.0139,55.0324,61584.0
2020-03-02 14:40:00,59.58,59.61,59.33,59.45,130598.0,55.0417,55.0694,54.8107,54.9216,130598.0
2020-03-02 14:45:00,59.42,59.63,59.37,59.6,29654.0,54.8938,55.0878,54.8477,55.0601,29654.0
2020-03-02 14:50:00,59.59,59.68,59.5,59.65,30363.0,55.0509,55.134,54.9677,55.1063,30363.0
2020-03-02 14:55:00,59.68,59.68,59.45,59.51,23965.0,55.134,55.134,54.9216,54.977,23965.0
2020-03-02 15:00:00,59.53,59.75,59.52,59.73,39253.0,54.9955,55.1987,54.9862,55.1802,39253.0
2020-03-02 15:05:00,59.71,60.0,59.7,59.89,31781.0,55.1618,55.4297,55.1525,55.328,31781.0
2020-03-02 15:10:00,59.89,59.95,59.8,59.92,26249.0,55.328,55.3835,55.2449,55.3558,26249.0
2020-03-02 15:15:00,59.9,59.94,59.81,59.82,24268.0,55.3373,55.3742,55.2541,55.2634,24268.0
2020-03-02 15:20:00,59.83,60.1,59.8,60.08,39483.0,55.2726,55.522,55.2449,55.5036,39483.0
2020-03-02 15:25:00,60.09,60.19,60.05,60.14,26047.0,55.5128,55.6052,55.4759,55.559,26047.0
2020-03-02 15:30:00,60.15,60.27,60.09,60.22,37368.0,55.5682,55.6791,55.5128,55.6329,37368.0
2020-03-02 15:35:00,60.23,60.54,60.22,60.54,47239.0,55.6421,55.9285,55.6329,55.9285,47239.0
2020-03-02 15:40:00,60.55,60.59,60.38,60.44,45623.0,55.9378,55.9747,55.7807,55.8361,45623.0
2020-03-02 15:45:00,60.44,60.77,60.43,60.74,67489.0,55.8361,56.141,55.8269,56.1133,67489.0
2020-03-02 15:50:00,60.74,61.28,60.74,61.26,165642.0,56.1133,56.6122,56.1133,56.5937,165642.0
2020-03-02 15:55:00,61.25,61.35,61.1,61.34,323581.0,56.5844,56.6768,56.4459,56.6676,323581.0
2020-03-03 09:30:00,60.74,61.33,60.65,61.19,110907.0,56.1133,56.6584,56.0302,56.529,110907.0
2020-03-03 09:35:00,61.19,61.36,61.01,61.35,53761.0,56.529,56.6861,56.3627,56.6768,53761.0
2020-03-03 09:40:00,61.39,61.41,61.13,61.21,20188.0,56.7138,56.7323,56.4736,56.5475,20188.0
2020-03-03 09:45:00,61.22,61.29,61.08,61.26,43222.0,56.5567,56.6214,56.4274,56.5937,43222.0
2020-03-03 09:50:00,61.22,61.22,60.81,60.87,19470.0,56.5567,56.5567,56.178,56.2334,19470.0
2020-03-03 09:55:00,60.9,61.28,60.9,61.19,31889.0,56.2611,56.6122,56.2611,56.529,31889.0
2020-03-03 10:00:00,61.21,62.79,61.13,62.75,70092.0,56.5475,58.0071,56.4736,57.9702,70092.0
2020-03-03 10:05:00,62.8,62.88,61.98,62.17,33659.0,58.0164,58.0903,57.2588,57.4344,33659.0
2020-03-03 10:10:00,62.18,62.27,61.72,61.8,16973.0,57.4436,57.5268,57.0186,57.0926,16973.0
2020-03-03 10:15:00,61.64,61.84,61.38,61.62,34542.0,56.9447,57.1295,56.7045,56.9263,34542.0
2020-03-03 10:20:00,61.64,62.1,61.57,62.04,77908.0,56.9447,57.3697,56.8801,57.3143,77908.0
2020-03-03 10:25:00,62.06,62.09,61.7,61.74,81942.0,57.3327,57.3605,57.0002,57.0371,81942.0
2020-03-03 10:30:00,61.71,61.93,61.67,61.73,38210.0,57.0094,57.2127,56.9725,57.0279,38210.0
2020-03-03 10:35:00,61.71,61.95,61.62,61.82,66241.0,57.0094,57.2311,56.9263,57.111,66241.0
2020-03-03 10:40:00,61.79,62.08,61.76,62.08,41056.0,57.0833,57.3512,57.0556,57.3512,41056.0
2020-03-03 10:45:00,62.09,62.2,61.75,61.79,58116.0,57.3605,57.4621,57.0464,57.0833,58116.0
2020-03-03 10:50:00,61.84,61.88,61.58,61.63,22529.0,57.1295,57.1665,56.8893,56.9355,22529.0
2020-03-03 10:55:00,61.63,61.86,61.57,61.78,32934.0,56.9355,57.148,56.8801,57.0741,32934.0
2020-03-03 11:00:00,61.76,61.86,61.48,61.52,24580.0,57.0556,57.148,56.7969,56.8339,24580.0
2020-03-03 11:05:00,61.53,61.53,61.2,61.26,23992.0,56.8431,56.8431,56.5383,56.5937,23992.0
2020-03-03 11:10:00,61.26,61.26,60.78,60.81,20571.0,56.5937,56.5937,56.1502,56.178,20571.0
2020-03-03 11:15:00,60.81,61.07,60.78,60.79,20166.0,56.178,56.4182,56.1502,56.1595,20166.0
2020-03-03 11:20:00,60.78,60.9,60.34,60.37,22919.0,56.1502,56.2611,55.7438,55.7715,22919.0
2020-03-03 11:25:00,60.37,60.46,60.17,60.2,61898.0,55.7715,55.8546,55.5867,55.6144,61898.0
2020-03-03 11:30:00,60.2,60.57,60.17,60.52,36310.0,55.6144,55.9562,55.5867,55.9101,36310.0
2020-03-03 11:35:00,60.54,60.76,60.49,60.69,28985.0,55.9285,56.1318,55.8823,56.0671,28985.0
2020-03-03 11:40:00,60.72,60.81,60.52,60.69,26479.0,56.0948,56.178,55.9101,56.0671,26479.0
2020-03-03 11:45:00,60.71,60.73,60.45,60.5,17523.0,56.0856,56.1041,55.8454,55.8916,17523.0
2020-03-03 11:50:00,60.54,60.9,60.54,60.82,20713.0,55.9285,56.2611,55.9285,56.1872,20713.0
2020-03-03 11:55:00,60.8,61.03,60.78,60.97,11769.0,56.1687,56.3812,56.1502,56.3258,11769.0
2020-03-03 12:00:00,60.93,60.93,60.74,60.92,15598.0,56.2888,56.2888,56.1133,56.2796,15598.0
2020-03-03 12:05:00,60.95,61.16,60.92,61.12,9924.0,56.3073,56.5013,56.2796,56.4644,9924.0
2020-03-03 12:10:00,61.16,61.16,60.79,60.79,12739.0,56.5013,56.5013,56.1595,56.1595,12739.0
2020-03-03 12:15:00,60.8,60.82,60.59,60.68,15229.0,56.1687,56.1872,55.9747,56.0579,15229.0
2020-03-03 12:20:00,60.63,60.72,60.55,60.62,24218.0,56.0117,56.0948,55.9378,56.0024,24218.0
2020-03-03 12:25:00,60.65,60.67,60.38,60.42,19388.0,56.0302,56.0486,55.7807,55.8177,19388.0
2020-03-03 12:30:00,60.43,60.52,60.35,60.38,13958.0,55.8269,55.9101,55.753,55.7807,13958.0
2020-03-03 12:35:00,60.36,60.61,60.33,60.61,15666.0,55.7622,55.9932,55.7345,55.9932,15666.0
2020-03-03 12:40:00,60.64,60.66,60.49,60.53,42965.0,56.0209,56.0394,55.8823,55.9193,42965.0
2020-03-03 12:45:00,60.55,60.76,60.55,60.69,12923.0,55.9378,56.1318,55.9378,56.0671,12923.0
2020-03-03 12:50:00,60.62,60.66,60.46,60.46,9878.0,56.0024,56.0394,55.8546,55.8546,9878.0
2020-03-03 12:55:00,60.45,60.5,60.34,60.46,18143.0,55.8454,55.8916,55.7438,55.8546,18143.0
2020-03-03 13:00:00,60.43,60.43,60.0,60.07,50589.0,55.8269,55.8269,55.4297,55.4943,50589.0
2020-03-03 13:05:00,60.06,60.23,59.96,60.16,19438.0,55.4851,55.6421,55.3927,55.5775,19438.0
2020-03-03 13:10:00,60.16,60.19,59.93,59.97,24150.0,55.5775,55.6052,55.365,55.4019,24150.0
2020-03-03 13:15:00,59.98,60.09,59.81,59.87,21511.0,55.4112,55.5128,55.2541,55.3096,21511.0
2020-03-03 13:20:00,59.88,60.0,59.74,59.79,27654.0,55.3188,55.4297,55.1895,55.2357,27654.0
2020-03-03 13:25:00,59.78,59.83,59.5,59.74,29045.0,55.2264,55.2726,54.9677,55.1895,29045.0
2020-03-03 13:30:00,59.73,59.81,59.53,59.78,15073.0,55.1802,55.2541,54.9955,55.2264,15073.0
2020-03-03 13:35:00,59.77,59.84,59.67,59.79,15627.0,55.2172,55.2819,55.1248,55.2357,15627.0
2020-03-03 13:40:00,59.77,59.79,59.37,59.37,12066.0,55.2172,55.2357,54.8477,54.8477,12066.0
2020-03-03 13:45:00,59.35,59.47,59.28,59.3,36309.0,54.8292,54.94,54.7645,54.783,36309.0
2020-03-03 13:50:00,59.32,59.44,59.3,59.35,25820.0,54.8015,54.9123,54.783,54.8292,25820.0
2020-03-03 13:55:00,59.34,59.42,59.19,59.22,31940.0,54.8199,54.8938,54.6814,54.7091,31940.0
2020-03-03 14:00:00,59.24,59.39,59.07,59.16,74197.0,54.7276,54.8661,54.5705,54.6536,74197.0
2020-03-03 14:05:00,59.16,59.23,58.87,58.88,57954.0,54.6536,54.7183,54.3857,54.395,57954.0
2020-03-03 14:10:00,58.93,59.35,58.88,59.3,42866.0,54.4412,54.8292,54.395,54.783,42866.0
2020-03-03 14:15:00,59.35,59.41,58.95,58.96,23351.0,54.8292,54.8846,54.4596,54.4689,23351.0
2020-03-03 14:20:00,58.96,59.2,58.88,58.99,52964.0,54.4689,54.6906,54.395,54.4966,52964.0
2020-03-03 14:25:00,58.96,59.43,58.94,59.33,41721.0,54.4689,54.9031,54.4504,54.8107,41721.0
2020-03-03 14:30:00,59.32,59.51,59.25,59.42,34269.0,54.8015,54.977,54.7368,54.8938,34269.0
2020-03-03 14:35:00,59.4,59.4,58.99,59.02,42213.0,54.8754,54.8754,54.4966,54.5243,42213.0
2020-03-03 14:40:00,59.03,59.09,58.94,58.98,38195.0,54.5336,54.589,54.4504,54.4874,38195.0
2020-03-03 14:45:00,58.98,59.36,58.98,59.34,24331.0,54.4874,54.8384,54.4874,54.8199,24331.0
2020-03-03 14:50:00,59.34,59.44,59.19,59.42,35439.0,54.8199,54.9123,54.6814,54.8938,35439.0
2020-03-03 14:55:00,59.42,59.51,59.31,59.51,51517.0,54.8938,54.977,54.7922,54.977,51517.0
2020-03-03 15:00:00,59.52,59.95,59.4,59.94,55644.0,54.9862,55.3835,54.8754,55.3742,55644.0
2020-03-03 15:05:00,59.93,59.98,59.65,59.74,139626.0,55.365,55.4112,55.1063,55.1895,139626.0
2020-03-03 15:10:00,59.74,60.26,59.71,60.15,48319.0,55.1895,55.6699,55.1618,55.5682,48319.0
2020-03-03 15:15:00,60.14,60.29,60.01,60.15,36102.0,55.559,55.6976,55.4389,55.5682,36102.0
2020-03-03 15:20:00,60.15,60.21,59.85,59.89,55218.0,55.5682,55.6237,55.2911,55.328,55218.0
2020-03-03 15:25:00,59.89,60.33,59.87,60.33,46790.0,55.328,55.7345,55.3096,55.7345,46790.0
2020-03-03 15:30:00,60.32,60.32,59.89,60.07,71195.0,55.7253,55.7253,55.328,55.4943,71195.0
2020-03-03 15:35:00,60.07,60.13,59.51,59.57,53954.0,55.4943,55.5498,54.977,55.0324,53954.0
2020-03-03 15:40:00,59.57,60.11,59.5,60.05,85277.0,55.0324,55.5313,54.9677,55.4759,85277.0
2020-03-03 15:45:00,60.03,60.35,59.92,59.93,218954.0,55.4574,55.753,55.3558,55.365,218954.0
2020-03-03 15:50:00,59.85,59.89,59.52,59.85,203347.0,55.2911,55.328,54.9862,55.2911,203347.0
2020-03-03 15:55:00,59.86,60.06,59.47,59.61,256428.0,55.3003,55.4851,54.94,55.0694,256428.0
2020-03-04 09:30:00,60.85,60.85,60.08,60.24,197239.0,56.2149,56.2149,55.5036,55.6514,197239.0
2020-03-04 09:35:00,60.25,60.27,59.35,59.45,67126.0,55.6606,55.6791,54.8292,54.9216,67126.0
2020-03-04 09:40:00,59.48,59.73,59.47,59.68,30856.0,54.9493,55.1802,54.94,55.134,30856.0
2020-03-04 09:45:00,59.67,59.82,59.58,59.63,22075.0,55.1248,55.2634,55.0417,55.0878,22075.0
2020-03-04 09:50:00,59.63,59.91,59.49,59.72,42186.0,55.0878,55.3465,54.9585,55.171,42186.0
2020-03-04 09:55:00,59.72,59.82,59.61,59.8,81791.0,55.171,55.2634,55.0694,55.2449,81791.0
2020-03-04 10:00:00,59.84,60.03,59.73,59.78,45070.0,55.2819,55.4574,55.1802,55.2264,45070.0
2020-03-04 10:05:00,59.76,59.94,59.59,59.86,25844.0,55.2079,55.3742,55.0509,55.3003,25844.0
2020-03-04 10:10:00,59.88,60.03,59.78,60.03,26373.0,55.3188,55.4574,55.2264,55.4574,26373.0
2020-03-04 10:15:00,60.02,60.43,59.96,60.41,12300.0,55.4481,55.8269,55.3927,55.8084,12300.0
2020-03-04 10:20:00,60.4,60.54,60.24,60.46,17558.0,55.7992,55.9285,55.6514,55.8546,17558.0
2020-03-04 10:25:00,60.46,60.54,60.33,60.41,10402.0,55.8546,55.9285,55.7345,55.8084,10402.0
2020-03-04 10:30:00,60.43,60.46,60.18,60.2,9445.0,55.8269,55.8546,55.596,55.6144,9445.0
2020-03-04 10:35:00,60.18,60.29,60.0,60.09,9249.0,55.596,55.6976,55.4297,55.5128,9249.0
2020-03-04 10:40:00,60.07,60.14,59.9,60.12,9658.0,55.4943,55.559,55.3373,55.5405,9658.0
2020-03-04 10:45:00,60.15,60.18,59.92,60.05,11889.0,55.5682,55.596,55.3558,55.4759,11889.0
2020-03-04 10:50:00,60.09,60.1,59.89,59.9,8774.0,55.5128,55.522,55.328,55.3373,8774.0
2020-03-04 10:55:00,59.92,59.96,59.76,59.87,13570.0,55.3558,55.3927,55.2079,55.3096,13570.0
2020-03-04 11:00:00,59.88,60.03,59.83,59.9,11851.0,55.3188,55.4574,55.2726,55.3373,11851.0
2020-03-04 11:05:00,59.87,60.05,59.75,59.85,12807.0,55.3096,55.4759,55.1987,55.2911,12807.0
2020-03-04 11:10:00,59.86,60.09,59.86,60.09,8450.0,55.3003,55.5128,55.3003,55.5128,8450.0
2020-03-04 11:15:00,60.09,60.11,59.94,60.03,9694.0,55.5128,55.5313,55.3742,55.4574,9694.0
2020-03-04 11:20:00,60.03,60.06,59.84,60.04,7420.0,55.4574,55.4851,55.2819,55.4666,7420.0
2020-03-04 11:25:00,60.05,60.15,59.99,60.15,6075.0,55.4759,55.5682,55.4204,55.5682,6075.0
2020-03-04 11:30:00,60.17,60.25,60.08,60.19,12720.0,55.5867,55.6606,55.5036,55.6052,12720.0
2020-03-04 11:35:00,60.19,60.22,59.97,59.97,10653.0,55.6052,55.6329,55.4019,55.4019,10653.0
2020-03-04 11:40:00,59.97,60.11,59.9,60.11,9185.0,55.4019,55.5313,55.3373,55.5313,9185.0
2020-03-04 11:45:00,60.08,60.17,59.98,60.02,15518.0,55.5036,55.5867,55.4112,55.4481,15518.0
2020-03-04 11:50:00,60.05,60.16,59.99,60.05,11746.0,55.4759,55.5775,55.4204,55.4759,11746.0
2020-03-04 11:55:00,60.02,60.28,59.97,60.19,11033.0,55.4481,55.6883,55.4019,55.6052,11033.0
2020-03-04 12:00:00,60.18,60.33,60.18,60.24,21664.0,55.596,55.7345,55.596,55.6514,21664.0
2020-03-04 12:05:00,60.29,60.31,60.2,60.28,6807.0,55.6976,55.7161,55.6144,55.6883,6807.0
2020-03-04 12:10:00,60.28,60.4,60.25,60.37,6225.0,55.6883,55.7992,55.6606,55.7715,6225.0
2020-03-04 12:15:00,60.38,60.43,60.28,60.31,9521.0,55.7807,55.8269,55.6883,55.7161,9521.0
2020-03-04 12:20:00,60.34,60.4,60.24,60.32,7662.0,55.7438,55.7992,55.6514,55.7253,7662.0
2020-03-04 12:25:00,60.36,60.42,60.24,60.4,11747.0,55.7622,55.8177,55.6514,55.7992,11747.0
2020-03-04 12:30:00,60.39,60.44,60.34,60.42,10322.0,55.79,55.8361,55.7438,55.8177,10322.0
2020-03-04 12:35:00,60.44,60.48,60.38,60.38,8144.0,55.8361,55.8731,55.7807,55.7807,8144.0
2020-03-04 12:40:00,60.4,60.4,60.27,60.33,13053.0,55.7992,55.7992,55.6791,55.7345,13053.0
2020-03-04 12:45:00,60.36,60.47,60.35,60.47,10680.0,55.7622,55.8639,55.753,55.8639,10680.0
2020-03-04 12:50:00,60.46,60.53,60.4,60.52,7908.0,55.8546,55.9193,55.7992,55.9101,7908.0
2020-03-04 12:55:00,60.53,60.67,60.5,60.67,10742.0,55.9193,56.0486,55.8916,56.0486,10742.0
2020-03-04 13:00:00,60.69,60.73,60.65,60.73,13108.0,56.0671,56.1041,56.0302,56.1041,13108.0
2020-03-04 13:05:00,60.78,60.82,60.69,60.8,50776.0,56.1502,56.1872,56.0671,56.1687,50776.0
2020-03-04 13:10:00,60.8,60.84,60.74,60.82,7915.0,56.1687,56.2057,56.1133,56.1872,7915.0
2020-03-04 13:15:00,60.83,61.0,60.83,60.99,9431.0,56.1964,56.3535,56.1964,56.3443,9431.0
2020-03-04 13:20:00,61.0,61.06,60.97,61.06,6826.0,56.3535,56.4089,56.3258,56.4089,6826.0
2020-03-04 13:25:00,61.04,61.06,60.9,60.96,12525.0,56.3904,56.4089,56.2611,56.3165,12525.0
2020-03-04 13:30:00,60.95,61.03,60.89,61.03,11653.0,56.3073,56.3812,56.2519,56.3812,11653.0
2020-03-04 13:35:00,61.05,61.06,60.88,60.88,9368.0,56.3997,56.4089,56.2426,56.2426,9368.0
2020-03-04 13:40:00,60.92,61.0,60.91,60.96,7931.0,56.2796,56.3535,56.2703,56.3165,7931.0
2020-03-04 13:45:00,60.93,60.99,60.88,60.97,8312.0,56.2888,56.3443,56.2426,56.3258,8312.0
2020-03-04 13:50:00,60.99,61.06,60.98,61.05,14100.0,56.3443,56.4089,56.335,56.3997,14100.0
2020-03-04 13:55:00,61.04,61.04,60.86,60.91,15539.0,56.3904,56.3904,56.2242,56.2703,15539.0
2020-03-04 14:00:00,60.92,60.97,60.79,60.83,15375.0,56.2796,56.3258,56.1595,56.1964,15375.0
2020-03-04 14:05:00,60.83,60.92,60.81,60.89,25864.0,56.1964,56.2796,56.178,56.2519,25864.0
2020-03-04 14:10:00,60.89,61.0,60.89,60.94,8346.0,56.2519,56.3535,56.2519,56.2981,8346.0
2020-03-04 14:15:00,60.94,61.08,60.93,61.02,11703.0,56.2981,56.4274,56.2888,56.372,11703.0
2020-03-04 14:20:00,61.01,61.05,60.96,61.03,12647.0,56.3627,56.3997,56.3165,56.3812,12647.0
2020-03-04 14:25:00,61.03,61.17,61.03,61.14,8408.0,56.3812,56.5105,56.3812,56.4828,8408.0
2020-03-04 14:30:00,61.16,61.22,61.12,61.14,15389.0,56.5013,56.5567,56.4644,56.4828,15389.0
2020-03-04 14:35:00,61.13,61.18,61.01,61.03,9346.0,56.4736,56.5198,56.3627,56.3812,9346.0
2020-03-04 14:40:00,61.04,61.14,61.04,61.11,11765.0,56.3904,56.4828,56.3904,56.4551,11765.0
2020-03-04 14:45:00,61.12,61.12,61.02,61.07,12980.0,56.4644,56.4644,56.372,56.4182,12980.0
2020-03-04 14:50:00,61.14,61.15,60.99,61.11,17858.0,56.4828,56.4921,56.3443,56.4551,17858.0
2020-03-04 14:55:00,61.08,61.24,61.07,61.19,13008.0,56.4274,56.5752,56.4182,56.529,13008.0
2020-03-04 15:00:00,61.17,61.28,61.14,61.27,11882.0,56.5105,56.6122,56.4828,56.6029,11882.0
2020-03-04 15:05:00,61.26,61.35,61.2,61.31,24447.0,56.5937,56.6768,56.5383,56.6399,24447.0
2020-03-04 15:10:00,61.33,61.46,61.29,61.38,21931.0,56.6584,56.7785,56.6214,56.7045,21931.0
2020-03-04 15:15:00,61.41,61.44,61.34,61.43,22226.0,56.7323,56.76,56.6676,56.7507,22226.0
2020-03-04 15:20:00,61.43,61.58,61.43,61.54,23863.0,56.7507,56.8893,56.7507,56.8524,23863.0
2020-03-04 15:25:00,61.55,61.67,61.55,61.67,19215.0,56.8616,56.9725,56.8616,56.9725,19215.0
2020-03-04 15:30:00,61.67,61.88,61.67,61.88,23580.0,56.9725,57.1665,56.9725,57.1665,23580.0
2020-03-04 15:35:00,61.89,61.95,61.81,61.95,48638.0,57.1757,57.2311,57.1018,57.2311,48638.0
2020-03-04 15:40:00,61.95,61.99,61.8,61.83,50255.0,57.2311,57.2681,57.0926,57.1203,50255.0
2020-03-04 15:45:00,61.82,61.92,61.71,61.79,49308.0,57.111,57.2034,57.0094,57.0833,49308.0
2020-03-04 15:50:00,61.77,62.18,61.77,62.17,123771.0,57.0648,57.4436,57.0648,57.4344,123771.0
2020-03-04 15:55:00,62.19,62.19,62.01,62.17,209294.0,57.4528,57.4528,57.2866,57.4344,209294.0
2020-03-05 09:30:00,60.47,60.62,60.05,60.62,67144.0,55.8639,56.0024,55.4759,56.0024,67144.0
2020-03-05 09:35:00,60.65,61.13,60.59,61.02,32334.0,56.0302,56.4736,55.9747,56.372,32334.0
2020-03-05 09:40:00,61.03,61.07,60.83,60.92,68700.0,56.3812,56.4182,56.1964,56.2796,68700.0
2020-03-05 09:45:00,60.93,60.96,60.7,60.73,20280.0,56.2888,56.3165,56.0763,56.1041,20280.0
2020-03-05 09:50:00,60.78,60.81,60.55,60.65,24733.0,56.1502,56.178,55.9378,56.0302,24733.0
2020-03-05 09:55:00,60.67,60.69,60.47,60.66,20229.0,56.0486,56.0671,55.8639,56.0394,20229.0
2020-03-05 10:00:00,60.6,60.89,60.51,60.57,27631.0,55.984,56.2519,55.9008,55.9562,27631.0
2020-03-05 10:05:00,60.55,60.59,60.41,60.48,11317.0,55.9378,55.9747,55.8084,55.8731,11317.0
2020-03-05 10:10:00,60.45,60.78,60.45,60.77,12229.0,55.8454,56.1502,55.8454,56.141,12229.0
2020-03-05 10:15:00,60.8,60.81,60.64,60.77,7913.0,56.1687,56.178,56.0209,56.141,7913.0
2020-03-05 10:20:00,60.79,61.0,60.77,60.9,11206.0,56.1595,56.3535,56.141,56.2611,11206.0
2020-03-05 10:25:00,60.86,60.86,60.61,60.63,37391.0,56.2242,56.2242,55.9932,56.0117,37391.0
2020-03-05 10:30:00,60.6,60.79,60.59,60.68,21751.0,55.984,56.1595,55.9747,56.0579,21751.0
2020-03-05 10:35:00,60.71,60.71,60.54,60.54,15123.0,56.0856,56.0856,55.9285,55.9285,15123.0
2020-03-05 10:40:00,60.55,60.7,60.5,60.52,13809.0,55.9378,56.0763,55.8916,55.9101,13809.0
2020-03-05 10:45:00,60.53,60.7,60.47,60.67,16286.0,55.9193,56.0763,55.8639,56.0486,16286.0
2020-03-05 10:50:00,60.65,60.9,60.63,60.89,20454.0,56.0302,56.2611,56.0117,56.2519,20454.0
2020-03-05 10:55:00,60.91,60.91,60.76,60.84,43051.0,56.2703,56.2703,56.1318,56.2057,43051.0
2020-03-05 11:00:00,60.82,60.94,60.79,60.92,20801.0,56.1872,56.2981,56.1595,56.2796,20801.0
2020-03-05 11:05:00,60.95,61.14,60.9,61.1,17150.0,56.3073,56.4828,56.2611,56.4459,17150.0
2020-03-05 11:10:00,61.09,61.22,61.03,61.15,15046.0,56.4366,56.5567,56.3812,56.4921,15046.0
2020-03-05 11:15:00,61.14,61.2,61.07,61.18,11612.0,56.4828,56.5383,56.4182,56.5198,11612.0
2020-03-05 11:20:00,61.16,61.17,61.05,61.07,14812.0,56.5013,56.5105,56.3997,56.4182,14812.0
2020-03-05 11:25:00,61.07,61.19,61.02,61.14,25901.0,56.4182,56.529,56.372,56.4828,25901.0
2020-03-05 11:30:00,61.17,61.26,61.08,61.15,20708.0,56.5105,56.5937,56.4274,56.4921,20708.0
2020-03-05 11:35:00,61.15,61.19,61.09,61.09,22592.0,56.4921,56.529,56.4366,56.4366,22592.0
2020-03-05 11:40:00,61.11,61.13,60.96,60.97,20207.0,56.4551,56.4736,56.3165,56.3258,20207.0
2020-03-05 11:45:00,60.97,61.05,60.9,60.96,7107.0,56.3258,56.3997,56.2611,56.3165,7107.0
2020-03-05 11:50:00,60.98,61.04,60.93,61.04,21983.0,56.335,56.3904,56.2888,56.3904,21983.0
2020-03-05 11:55:00,61.04,61.04,60.69,60.76,26609.0,56.3904,56.3904,56.0671,56.1318,26609.0
2020-03-05 12:00:00,60.77,60.84,60.68,60.75,27739.0,56.141,56.2057,56.0579,56.1225,27739.0
2020-03-05 12:05:00,60.75,60.75,60.6,60.65,10014.0,56.1225,56.1225,55.984,56.0302,10014.0
2020-03-05 12:10:00,60.63,60.7,60.59,60.6,10765.0,56.0117,56.0763,55.9747,55.984,10765.0
2020-03-05 12:15:00,60.58,60.65,60.52,60.55,16238.0,55.9655,56.0302,55.9101,55.9378,16238.0
2020-03-05 12:20:00,60.55,60.61,60.46,60.46,13385.0,55.9378,55.9932,55.8546,55.8546,13385.0
2020-03-05 12:25:00,60.47,60.53,60.42,60.51,26278.0,55.8639,55.9193,55.8177,55.9008,26278.0
2020-03-05 12:30:00,60.49,60.67,60.48,60.58,15457.0,55.8823,56.0486,55.8731,55.9655,15457.0
2020-03-05 12:35:00,60.57,60.61,60.43,60.45,15537.0,55.9562,55.9932,55.8269,55.8454,15537.0
2020-03-05 12:40:00,60.43,60.48,60.17,60.17,23579.0,55.8269,55.8731,55.5867,55.5867,23579.0
2020-03-05 12:45:00,60.16,60.21,60.04,60.21,23675.0,55.5775,55.6237,55.4666,55.6237,23675.0
2020-03-05 12:50:00,60.18,60.27,60.09,60.17,18671.0,55.596,55.6791,55.5128,55.5867,18671.0
2020-03-05 12:55:00,60.17,60.21,60.08,60.13,21479.0,55.5867,55.6237,55.5036,55.5498,21479.0
2020-03-05 13:00:00,60.13,60.25,60.1,60.1,22827.0,55.5498,55.6606,55.522,55.522,22827.0
2020-03-05 13:05:00,60.13,60.2,59.93,59.97,20299.0,55.5498,55.6144,55.365,55.4019,20299.0
2020-03-05 13:10:00,59.96,60.07,59.86,59.89,20972.0,55.3927,55.4943,55.3003,55.328,20972.0
2020-03-05 13:15:00,59.9,59.9,59.74,59.82,22694.0,55.3373,55.3373,55.1895,55.2634,22694.0
2020-03-05 13:20:00,59.8,59.98,59.76,59.88,15311.0,55.2449,55.4112,55.2079,55.3188,15311.0
2020-03-05 13:25:00,59.91,59.96,59.84,59.94,20407.0,55.3465,55.3927,55.2819,55.3742,20407.0
2020-03-05 13:30:00,59.95,60.07,59.9,60.01,24458.0,55.3835,55.4943,55.3373,55.4389,24458.0
2020-03-05 13:35:00,60.05,60.1,59.96,59.98,16361.0,55.4759,55.522,55.3927,55.4112,16361.0
2020-03-05 13:40:00,59.99,60.01,59.79,59.8,16883.0,55.4204,55.4389,55.2357,55.2449,16883.0
2020-03-05 13:45:00,59.78,60.13,59.77,60.13,22257.0,55.2264,55.5498,55.2172,55.5498,22257.0
2020-03-05 13:50:00,60.11,60.15,59.83,59.83,18588.0,55.5313,55.5682,55.2726,55.2726,18588.0
2020-03-05 13:55:00,59.86,60.01,59.82,59.95,16870.0,55.3003,55.4389,55.2634,55.3835,16870.0
2020-03-05 14:00:00,59.97,59.97,59.67,59.68,19910.0,55.4019,55.4019,55.1248,55.134,19910.0
2020-03-05 14:05:00,59.7,59.78,59.63,59.74,19106.0,55.1525,55.2264,55.0878,55.1895,19106.0
2020-03-05 14:10:00,59.72,59.87,59.69,59.86,20911.0,55.171,55.3096,55.1433,55.3003,20911.0
2020-03-05 14:15:00,59.8,59.83,59.65,59.71,19622.0,55.2449,55.2726,55.1063,55.1618,19622.0
2020-03-05 14:20:00,59.7,59.75,59.45,59.45,33140.0,55.1525,55.1987,54.9216,54.9216,33140.0
2020-03-05 14:25:00,59.43,59.5,59.35,59.38,25095.0,54.9031,54.9677,54.8292,54.8569,25095.0
2020-03-05 14:30:00,59.41,59.63,59.4,59.57,18925.0,54.8846,55.0878,54.8754,55.0324,18925.0
2020-03-05 14:35:00,59.53,59.74,59.48,59.7,20363.0,54.9955,55.1895,54.9493,55.1525,20363.0
2020-03-05 14:40:00,59.69,59.79,59.62,59.69,15008.0,55.1433,55.2357,55.0786,55.1433,15008.0
2020-03-05 14:45:00,59.69,59.76,59.61,59.74,22580.0,55.1433,55.2079,55.0694,55.1895,22580.0
2020-03-05 14:50:00,59.76,59.82,59.57,59.57,18684.0,55.2079,55.2634,55.0324,55.0324,18684.0
2020-03-05 14:55:00,59.58,59.77,59.58,59.65,18321.0,55.0417,55.2172,55.0417,55.1063,18321.0
2020-03-05 15:00:00,59.66,59.68,59.57,59.66,26187.0,55.1156,55.134,55.0324,55.1156,26187.0
2020-03-05 15:05:00,59.65,59.8,59.6,59.77,25238.0,55.1063,55.2449,55.0601,55.2172,25238.0
2020-03-05 15:10:00,59.77,59.82,59.51,59.61,50056.0,55.2172,55.2634,54.977,55.0694,50056.0
2020-03-05 15:15:00,59.6,59.67,59.5,59.67,32177.0,55.0601,55.1248,54.9677,55.1248,32177.0
2020-03-05 15:20:00,59.65,59.72,59.53,59.56,41330.0,55.1063,55.171,54.9955,55.0232,41330.0
2020-03-05 15:25:00,59.54,59.68,59.47,59.62,52786.0,55.0047,55.134,54.94,55.0786,52786.0
2020-03-05 15:30:00,59.61,60.02,59.58,59.93,55385.0,55.0694,55.4481,55.0417,55.365,55385.0
2020-03-05 15:35:00,59.91,60.0,59.77,59.84,78888.0,55.3465,55.4297,55.2172,55.2819,78888.0
2020-03-05 15:40:00,59.85,59.87,59.57,59.83,50092.0,55.2911,55.3096,55.0324,55.2726,50092.0
2020-03-05 15:45:00,59.84,59.88,59.65,59.77,54477.0,55.2819,55.3188,55.1063,55.2172,54477.0
2020-03-05 15:50:00,59.8,60.28,59.78,59.8,198374.0,55.2449,55.6883,55.2264,55.2449,198374.0
2020-03-05 15:55:00,59.8,60.1,59.72,59.93,266721.0,55.2449,55.522,55.171,55.365,266721.0
2020-03-06 09:30:00,57.75,58.05,57.54,57.71,121428.0,53.3511,53.6282,53.157,53.3141,121428.0
2020-03-06 09:35:00,57.73,58.09,57.7,58.0,91266.0,53.3326,53.6652,53.3049,53.582,91266.0
2020-03-06 09:40:00,58.01,58.17,57.73,58.14,30466.0,53.5912,53.7391,53.3326,53.7113,30466.0
2020-03-06 09:45:00,58.08,58.08,57.83,57.88,48606.0,53.6559,53.6559,53.425,53.4711,48606.0
2020-03-06 09:50:00,57.86,57.88,57.65,57.84,67763.0,53.4527,53.4711,53.2587,53.4342,67763.0
2020-03-06 09:55:00,57.83,58.22,57.83,58.17,37539.0,53.425,53.7853,53.425,53.7391,37539.0
2020-03-06 10:00:00,58.18,58.36,58.06,58.17,14821.0,53.7483,53.9146,53.6374,53.7391,14821.0
2020-03-06 10:05:00,58.24,58.29,57.88,57.9,26068.0,53.8037,53.8499,53.4711,53.4896,26068.0
2020-03-06 10:10:00,57.93,58.1,57.73,58.03,20777.0,53.5173,53.6744,53.3326,53.6097,20777.0
2020-03-06 10:15:00,58.03,58.19,57.95,58.06,18545.0,53.6097,53.7575,53.5358,53.6374,18545.0
2020-03-06 10:20:00,58.15,58.19,58.0,58.12,52954.0,53.7206,53.7575,53.582,53.6929,52954.0
2020-03-06 10:25:00,58.15,58.47,58.15,58.43,32495.0,53.7206,54.0162,53.7206,53.9793,32495.0
2020-03-06 10:30:00,58.46,58.59,58.22,58.24,22783.0,54.007,54.1271,53.7853,53.8037,22783.0
2020-03-06 10:35:00,58.21,58.58,58.13,58.5,16516.0,53.776,54.1178,53.7021,54.0439,16516.0
2020-03-06 10:40:00,58.48,58.68,58.39,58.6,20554.0,54.0254,54.2102,53.9423,54.1363,20554.0
2020-03-06 10:45:00,58.56,58.75,58.47,58.74,25938.0,54.0994,54.2749,54.0162,54.2656,25938.0
2020-03-06 10:50:00,58.75,58.85,58.68,58.77,33676.0,54.2749,54.3673,54.2102,54.2934,33676.0
2020-03-06 10:55:00,58.75,58.78,58.44,58.64,25661.0,54.2749,54.3026,53.9885,54.1733,25661.0
2020-03-06 11:00:00,58.65,58.7,58.32,58.34,26276.0,54.1825,54.2287,53.8776,53.8961,26276.0
2020-03-06 11:05:00,58.34,58.41,58.11,58.18,40292.0,53.8961,53.9608,53.6836,53.7483,40292.0
2020-03-06 11:10:00,58.15,58.23,57.94,57.97,25046.0,53.7206,53.7945,53.5266,53.5543,25046.0
2020-03-06 11:15:00,57.99,58.1,57.91,57.95,22533.0,53.5728,53.6744,53.4989,53.5358,22533.0
2020-03-06 11:20:00,57.97,58.03,57.89,57.93,23748.0,53.5543,53.6097,53.4804,53.5173,23748.0
2020-03-06 11:25:00,57.91,58.07,57.78,57.78,18779.0,53.4989,53.6467,53.3788,53.3788,18779.0
2020-03-06 11:30:00,57.84,57.99,57.78,57.79,32538.0,53.4342,53.5728,53.3788,53.388,32538.0
2020-03-06 11:35:00,57.8,57.87,57.69,57.8,22832.0,53.3972,53.4619,53.2956,53.3972,22832.0
2020-03-06 11:40:00,57.78,57.78,57.55,57.61,60564.0,53.3788,53.3788,53.1663,53.2217,60564.0
2020-03-06 11:45:00,57.62,57.62,57.47,57.49,17100.0,53.231,53.231,53.0924,53.1109,17100.0
2020-03-06 11:50:00,57.48,57.7,57.48,57.62,20414.0,53.1016,53.3049,53.1016,53.231,20414.0
2020-03-06 11:55:00,57.6,57.66,57.49,57.6,16536.0,53.2125,53.2679,53.1109,53.2125,16536.0
2020-03-06 12:00:00,57.63,57.64,57.32,57.36,17113.0,53.2402,53.2494,52.9538,52.9908,17113.0
2020-03-06 12:05:00,57.36,57.4,57.29,57.38,30885.0,52.9908,53.0277,52.9261,53.0092,30885.0
2020-03-06 12:10:00,57.37,57.42,57.24,57.29,24600.0,53.0,53.0462,52.8799,52.9261,24600.0
2020-03-06 12:15:00,57.3,57.36,57.13,57.15,17018.0,52.9353,52.9908,52.7783,52.7968,17018.0
2020-03-06 12:20:00,57.13,57.26,57.13,57.18,16976.0,52.7783,52.8984,52.7783,52.8245,16976.0
2020-03-06 12:25:00,57.18,57.23,57.08,57.08,15524.0,52.8245,52.8707,52.7321,52.7321,15524.0
2020-03-06 12:30:00,57.11,57.46,57.08,57.46,15271.0,52.7598,53.0831,52.7321,53.0831,15271.0
2020-03-06 12:35:00,57.42,57.65,57.38,57.53,28919.0,53.0462,53.2587,53.0092,53.1478,28919.0
2020-03-06 12:40:00,57.52,57.57,57.47,57.56,18811.0,53.1386,53.1848,53.0924,53.1755,18811.0
2020-03-06 12:45:00,57.56,57.63,57.38,57.38,23498.0,53.1755,53.2402,53.0092,53.0092,23498.0
2020-03-06 12:50:00,57.37,57.44,57.33,57.36,19192.0,53.0,53.0647,52.963,52.9908,19192.0
2020-03-06 12:55:00,57.35,57.4,57.29,57.35,13980.0,52.9815,53.0277,52.9261,52.9815,13980.0
2020-03-06 13:00:00,57.35,57.47,57.31,57.41,15518.0,52.9815,53.0924,52.9446,53.037,15518.0
2020-03-06 13:05:00,57.42,57.53,57.37,57.37,15937.0,53.0462,53.1478,53.0,53.0,15937.0
2020-03-06 13:10:00,57.4,57.43,57.25,57.28,18698.0,53.0277,53.0554,52.8891,52.9169,18698.0
2020-03-06 13:15:00,57.28,57.34,57.24,57.29,30853.0,52.9169,52.9723,52.8799,52.9261,30853.0
2020-03-06 13:20:00,57.3,57.6,57.3,57.53,32301.0,52.9353,53.2125,52.9353,53.1478,32301.0
2020-03-06 13:25:00,57.5,57.51,57.3,57.32,17060.0,53.1201,53.1293,52.9353,52.9538,17060.0
2020-03-06 13:30:00,57.34,57.49,57.31,57.38,30394.0,52.9723,53.1109,52.9446,53.0092,30394.0
2020-03-06 13:35:00,57.39,57.51,57.33,57.47,36169.0,53.0185,53.1293,52.963,53.0924,36169.0
2020-03-06 13:40:00,57.46,57.52,57.4,57.44,43584.0,53.0831,53.1386,53.0277,53.0647,43584.0
2020-03-06 13:45:00,57.43,57.44,57.26,57.27,33276.0,53.0554,53.0647,52.8984,52.9076,33276.0
2020-03-06 13:50:00,57.29,57.32,57.19,57.22,21982.0,52.9261,52.9538,52.8337,52.8614,21982.0
2020-03-06 13:55:00,57.24,57.35,57.2,57.27,54359.0,52.8799,52.9815,52.8429,52.9076,54359.0
2020-03-06 14:00:00,57.26,57.31,57.17,57.25,31812.0,52.8984,52.9446,52.8152,52.8891,31812.0
2020-03-06 14:05:00,57.28,57.3,57.15,57.2,25478.0,52.9169,52.9353,52.7968,52.8429,25478.0
2020-03-06 14:10:00,57.18,57.36,57.14,57.3,26394.0,52.8245,52.9908,52.7875,52.9353,26394.0
2020-03-06 14:15:00,57.29,57.37,57.27,57.32,28505.0,52.9261,53.0,52.9076,52.9538,28505.0
2020-03-06 14:20:00,57.3,57.43,57.26,57.39,31385.0,52.9353,53.0554,52.8984,53.0185,31385.0
2020-03-06 14:25:00,57.41,57.5,57.39,57.43,31429.0,53.037,53.1201,53.0185,53.0554,31429.0
2020-03-06 14:30:00,57.44,57.5,57.22,57.23,59443.0,53.0647,53.1201,52.8614,52.8707,59443.0
2020-03-06 14:35:00,57.24,57.24,57.09,57.13,32976.0,52.8799,52.8799,52.7413,52.7783,32976.0
2020-03-06 14:40:00,57.13,57.23,57.06,57.16,35777.0,52.7783,52.8707,52.7136,52.806,35777.0
2020-03-06 14:45:00,57.17,57.3,57.02,57.06,43467.0,52.8152,52.9353,52.6767,52.7136,43467.0
2020-03-06 14:50:00,57.04,57.13,57.02,57.1,37204.0,52.6951,52.7783,52.6767,52.7506,37204.0
2020-03-06 14:55:00,57.11,57.23,57.08,57.11,33075.0,52.7598,52.8707,52.7321,52.7598,33075.0
2020-03-06 15:00:00,57.09,57.21,57.05,57.1,49441.0,52.7413,52.8522,52.7044,52.7506,49441.0
2020-03-06 15:05:00,57.12,57.16,57.01,57.04,44576.0,52.769,52.806,52.6674,52.6951,44576.0
2020-03-06 15:10:00,57.05,57.36,57.05,57.15,44879.0,52.7044,52.9908,52.7044,52.7968,44879.0
2020-03-06 15:15:00,57.15,57.44,57.14,57.43,54041.0,52.7968,53.0647,52.7875,53.0554,54041.0
2020-03-06 15:20:00,57.45,57.51,57.3,57.51,66364.0,53.0739,53.1293,52.9353,53.1293,66364.0
2020-03-06 15:25:00,57.5,57.51,57.28,57.31,69600.0,53.1201,53.1293,52.9169,52.9446,69600.0
2020-03-06 15:30:00,57.31,57.88,57.22,57.73,176029.0,52.9446,53.4711,52.8614,53.3326,176029.0
2020-03-06 15:35:00,57.71,57.91,57.5,57.52,64669.0,53.3141,53.4989,53.1201,53.1386,64669.0
2020-03-06 15:40:00,57.55,57.93,57.48,57.9,86883.0,53.1663,53.5173,53.1016,53.4896,86883.0
2020-03-06 15:45:00,57.91,58.06,57.76,58.0,122183.0,53.4989,53.6374,53.3603,53.582,122183.0
2020-03-06 15:50:00,57.99,58.39,57.99,58.25,155510.0,53.5728,53.9423,53.5728,53.813,155510.0
2020-03-06 15:55:00,58.25,58.47,58.14,58.24,246436.0,53.813,54.0162,53.7113,53.8037,246436.0
2020-03-09 09:30:00,55.06,55.45,53.5,54.24,100714.0,50.866,51.2262,49.4248,50.1084,100714.0
2020-03-09 09:35:00,54.24,54.24,54.24,54.24,0.0,50.1084,50.1084,50.1084,50.1084,0.0
2020-03-09 09:40:00,54.24,54.24,54.24,54.24,0.0,50.1084,50.1084,50.1084,50.1084,0.0
2020-03-09 09:45:00,54.0,54.67,54.0,54.54,4262.0,49.8867,50.5057,49.8867,50.3856,4262.0
2020-03-09 09:50:00,54.15,54.59,54.03,54.59,18052.0,50.0253,50.4318,49.9144,50.4318,18052.0
2020-03-09 09:55:00,54.55,55.11,54.46,55.11,30461.0,50.3948,50.9121,50.3117,50.9121,30461.0
2020-03-09 10:00:00,55.04,55.04,53.93,53.93,87595.0,50.8475,50.8475,49.822,49.822,87595.0
2020-03-09 10:05:00,54.11,54.77,54.11,54.66,104423.0,49.9883,50.598,49.9883,50.4964,104423.0
2020-03-09 10:10:00,54.65,54.7,54.28,54.43,41738.0,50.4872,50.5334,50.1454,50.2839,41738.0
2020-03-09 10:15:00,54.45,54.51,54.14,54.25,75158.0,50.3024,50.3578,50.016,50.1177,75158.0
2020-03-09 10:20:00,54.24,54.39,53.86,53.93,74271.0,50.1084,50.247,49.7574,49.822,74271.0
2020-03-09 10:25:00,53.95,54.25,53.84,54.13,44430.0,49.8405,50.1177,49.7389,50.0068,44430.0
2020-03-09 10:30:00,54.11,54.39,54.04,54.31,29495.0,49.9883,50.247,49.9237,50.1731,29495.0
2020-03-09 10:35:00,54.34,54.35,53.94,54.3,46966.0,50.2008,50.21,49.8313,50.1638,46966.0
2020-03-09 10:40:00,54.33,54.35,54.0,54.04,33495.0,50.1916,50.21,49.8867,49.9237,33495.0
2020-03-09 10:45:00,54.08,54.15,53.92,53.97,27773.0,49.9606,50.0253,49.8128,49.859,27773.0
2020-03-09 10:50:00,53.96,53.98,53.7,53.76,20628.0,49.8497,49.8682,49.6095,49.665,20628.0
2020-03-09 10:55:00,53.75,53.83,53.52,53.63,26134.0,49.6557,49.7296,49.4433,49.5449,26134.0
2020-03-09 11:00:00,53.64,53.75,53.49,53.54,44719.0,49.5541,49.6557,49.4155,49.4617,44719.0
2020-03-09 11:05:00,53.53,53.89,53.46,53.85,73887.0,49.4525,49.7851,49.3878,49.7481,73887.0
2020-03-09 11:10:00,53.84,54.31,53.83,54.27,62665.0,49.7389,50.1731,49.7296,50.1361,62665.0
2020-03-09 11:15:00,54.26,54.74,54.26,54.73,77009.0,50.1269,50.5703,50.1269,50.5611,77009.0
2020-03-09 11:20:00,54.72,55.22,54.72,55.21,109856.0,50.5519,51.0138,50.5519,51.0045,109856.0
2020-03-09 11:25:00,55.23,55.32,55.0,55.07,44035.0,51.023,51.1062,50.8105,50.8752,44035.0
2020-03-09 11:30:00,55.03,55.18,54.89,55.15,58197.0,50.8382,50.9768,50.7089,50.9491,58197.0
2020-03-09 11:35:00,55.14,55.48,55.12,55.37,78390.0,50.9399,51.254,50.9214,51.1523,78390.0
2020-03-09 11:40:00,55.38,55.67,55.29,55.61,61191.0,51.1616,51.4295,51.0784,51.3741,61191.0
2020-03-09 11:45:00,55.63,55.72,55.51,55.66,52945.0,51.3925,51.4757,51.2817,51.4203,52945.0
2020-03-09 11:50:00,55.65,55.68,55.45,55.51,24563.0,51.411,51.4387,51.2262,51.2817,24563.0
2020-03-09 11:55:00,55.57,55.66,55.45,55.49,40828.0,51.3371,51.4203,51.2262,51.2632,40828.0
2020-03-09 12:00:00,55.48,55.54,55.23,55.54,65962.0,51.254,51.3094,51.023,51.3094,65962.0
2020-03-09 12:05:00,55.54,55.9,55.53,55.85,47643.0,51.3094,51.642,51.3002,51.5958,47643.0
2020-03-09 12:10:00,55.84,55.97,55.73,55.75,70621.0,51.5865,51.7066,51.4849,51.5034,70621.0
2020-03-09 12:15:00,55.8,55.84,55.59,55.64,37698.0,51.5496,51.5865,51.3556,51.4018,37698.0
2020-03-09 12:20:00,55.63,55.74,55.56,55.61,36407.0,51.3925,51.4942,51.3279,51.3741,36407.0
2020-03-09 12:25:00,55.59,55.61,55.33,55.33,53416.0,51.3556,51.3741,51.1154,51.1154,53416.0
2020-03-09 12:30:00,55.33,55.36,55.06,55.13,35270.0,51.1154,51.1431,50.866,50.9306,35270.0
2020-03-09 12:35:00,55.14,55.21,55.03,55.2,34078.0,50.9399,51.0045,50.8382,50.9953,34078.0
2020-03-09 12:40:00,55.2,55.28,55.01,55.1,39860.0,50.9953,51.0692,50.8198,50.9029,39860.0
2020-03-09 12:45:00,55.11,55.24,55.06,55.14,26630.0,50.9121,51.0322,50.866,50.9399,26630.0
2020-03-09 12:50:00,55.17,55.23,55.1,55.17,19829.0,50.9676,51.023,50.9029,50.9676,19829.0
2020-03-09 12:55:00,55.15,55.28,55.14,55.27,15611.0,50.9491,51.0692,50.9399,51.06,15611.0
2020-03-09 13:00:00,55.26,55.37,55.05,55.05,33307.0,51.0507,51.1523,50.8567,50.8567,33307.0
2020-03-09 13:05:00,55.04,55.17,54.95,55.14,29837.0,50.8475,50.9676,50.7643,50.9399,29837.0
2020-03-09 13:10:00,55.13,55.5,55.13,55.47,57286.0,50.9306,51.2724,50.9306,51.2447,57286.0
2020-03-09 13:15:00,55.48,55.54,55.35,55.35,72004.0,51.254,51.3094,51.1339,51.1339,72004.0
2020-03-09 13:20:00,55.35,55.48,55.29,55.45,59358.0,51.1339,51.254,51.0784,51.2262,59358.0
2020-03-09 13:25:00,55.47,55.58,55.4,55.55,76583.0,51.2447,51.3463,51.1801,51.3186,76583.0
2020-03-09 13:30:00,55.52,55.54,55.19,55.2,125897.0,51.2909,51.3094,50.9861,50.9953,125897.0
2020-03-09 13:35:00,55.18,55.26,55.08,55.1,65661.0,50.9768,51.0507,50.8844,50.9029,65661.0
2020-03-09 13:40:00,55.1,55.17,54.69,54.78,125015.0,50.9029,50.9676,50.5241,50.6073,125015.0
2020-03-09 13:45:00,54.81,54.93,54.7,54.72,57879.0,50.635,50.7459,50.5334,50.5519,57879.0
2020-03-09 13:50:00,54.68,54.68,54.41,54.45,60569.0,50.5149,50.5149,50.2655,50.3024,60569.0
2020-03-09 13:55:00,54.45,54.56,54.31,54.38,58801.0,50.3024,50.404,50.1731,50.2378,58801.0
2020-03-09 14:00:00,54.37,54.45,53.99,54.03,36705.0,50.2285,50.3024,49.8775,49.9144,36705.0
2020-03-09 14:05:00,54.01,54.14,53.88,53.92,35132.0,49.8959,50.016,49.7758,49.8128,35132.0
2020-03-09 14:10:00,53.92,54.09,53.86,54.03,35882.0,49.8128,49.9698,49.7574,49.9144,35882.0
2020-03-09 14:15:00,54.01,54.42,54.0,54.15,58640.0,49.8959,50.2747,49.8867,50.0253,58640.0
2020-03-09 14:20:00,54.21,54.28,54.05,54.16,69467.0,50.0807,50.1454,49.9329,50.0345,69467.0
2020-03-09 14:25:00,54.16,54.17,53.99,54.01,68012.0,50.0345,50.0437,49.8775,49.8959,68012.0
2020-03-09 14:30:00,54.0,54.19,53.87,54.13,105164.0,49.8867,50.0622,49.7666,50.0068,105164.0
2020-03-09 14:35:00,54.13,54.41,53.91,54.27,92274.0,50.0068,50.2655,49.8036,50.1361,92274.0
2020-03-09 14:40:00,54.31,54.32,53.8,53.9,51362.0,50.1731,50.1823,49.7019,49.7943,51362.0
2020-03-09 14:45:00,53.92,54.26,53.84,54.01,36774.0,49.8128,50.1269,49.7389,49.8959,36774.0
2020-03-09 14:50:00,54.01,54.58,53.98,54.57,72609.0,49.8959,50.4225,49.8682,50.4133,72609.0
2020-03-09 14:55:00,54.56,54.99,54.52,54.8,149597.0,50.404,50.8013,50.3671,50.6258,149597.0
2020-03-09 15:00:00,54.81,55.05,54.7,54.91,169216.0,50.635,50.8567,50.5334,50.7274,169216.0
2020-03-09 15:05:00,54.91,54.98,54.71,54.84,120391.0,50.7274,50.792,50.5426,50.6627,120391.0
2020-03-09 15:10:00,54.8,54.8,54.48,54.51,66230.0,50.6258,50.6258,50.3301,50.3578,66230.0
2020-03-09 15:15:00,54.47,54.89,54.45,54.68,51729.0,50.3209,50.7089,50.3024,50.5149,51729.0
2020-03-09 15:20:00,54.66,54.93,54.53,54.86,53773.0,50.4964,50.7459,50.3763,50.6812,53773.0
2020-03-09 15:25:00,54.89,55.14,54.86,55.09,86460.0,50.7089,50.9399,50.6812,50.8937,86460.0
2020-03-09 15:30:00,55.08,55.11,54.94,54.95,160366.0,50.8844,50.9121,50.7551,50.7643,160366.0
2020-03-09 15:35:00,54.96,55.21,54.95,55.04,75847.0,50.7736,51.0045,50.7643,50.8475,75847.0
2020-03-09 15:40:00,55.03,55.12,54.79,54.86,62311.0,50.8382,50.9214,50.6165,50.6812,62311.0
2020-03-09 15:45:00,54.87,54.99,54.68,54.86,97769.0,50.6904,50.8013,50.5149,50.6812,97769.0
2020-03-09 15:50:00,54.76,54.84,54.35,54.49,262661.0,50.5888,50.6627,50.21,50.3394,262661.0
2020-03-09 15:55:00,54.48,54.48,53.95,54.01,451545.0,50.3301,50.3301,49.8405,49.8959,451545.0
2020-03-10 09:30:00,55.59,56.22,55.54,56.05,126574.0,51.3556,51.9376,51.3094,51.7805,126574.0
2020-03-10 09:35:00,56.06,56.08,55.42,55.42,35593.0,51.7898,51.8083,51.1985,51.1985,35593.0
2020-03-10 09:40:00,55.45,55.45,55.15,55.25,24702.0,51.2262,51.2262,50.9491,51.0415,24702.0
2020-03-10 09:45:00,55.27,55.3,55.06,55.1,36456.0,51.06,51.0877,50.866,50.9029,36456.0
2020-03-10 09:50:00,55.09,55.2,54.8,55.15,38909.0,50.8937,50.9953,50.6258,50.9491,38909.0
2020-03-10 09:55:00,55.15,55.42,55.14,55.36,36074.0,50.9491,51.1985,50.9399,51.1431,36074.0
2020-03-10 10:00:00,55.36,55.41,55.2,55.32,25896.0,51.1431,51.1893,50.9953,51.1062,25896.0
2020-03-10 10:05:00,55.28,55.44,55.2,55.39,27132.0,51.0692,51.217,50.9953,51.1708,27132.0
2020-03-10 10:10:00,55.38,55.53,55.31,55.37,29068.0,51.1616,51.3002,51.0969,51.1523,29068.0
2020-03-10 10:15:00,55.37,55.51,55.29,55.37,51442.0,51.1523,51.2817,51.0784,51.1523,51442.0
2020-03-10 10:20:00,55.4,55.5,55.14,55.14,28296.0,51.1801,51.2724,50.9399,50.9399,28296.0
2020-03-10 10:25:00,55.16,55.16,54.8,54.81,25173.0,50.9583,50.9583,50.6258,50.635,25173.0
2020-03-10 10:30:00,54.8,54.82,54.59,54.7,30708.0,50.6258,50.6442,50.4318,50.5334,30708.0
2020-03-10 10:35:00,54.71,54.77,54.52,54.56,32061.0,50.5426,50.598,50.3671,50.404,32061.0
2020-03-10 10:40:00,54.56,54.63,54.36,54.38,46079.0,50.404,50.4687,50.2193,50.2378,46079.0
2020-03-10 10:45:00,54.38,54.47,54.13,54.17,35685.0,50.2378,50.3209,50.0068,50.0437,35685.0
2020-03-10 10:50:00,54.19,54.23,53.98,53.98,28359.0,50.0622,50.0992,49.8682,49.8682,28359.0
2020-03-10 10:55:00,53.99,54.22,53.98,54.09,42117.0,49.8775,50.0899,49.8682,49.9698,42117.0
2020-03-10 11:00:00,54.1,54.15,53.9,54.09,36167.0,49.9791,50.0253,49.7943,49.9698,36167.0
2020-03-10 11:05:00,54.07,54.19,53.98,54.11,41246.0,49.9514,50.0622,49.8682,49.9883,41246.0
2020-03-10 11:10:00,54.08,54.1,53.69,53.7,46032.0,49.9606,49.9791,49.6003,49.6095,46032.0
2020-03-10 11:15:00,53.73,53.79,53.55,53.58,40800.0,49.6373,49.6927,49.471,49.4987,40800.0
2020-03-10 11:20:00,53.59,53.6,53.27,53.29,38692.0,49.5079,49.5172,49.2123,49.2308,38692.0
2020-03-10 11:25:00,53.29,53.49,53.06,53.17,44002.0,49.2308,49.4155,49.0183,49.1199,44002.0
2020-03-10 11:30:00,53.2,53.32,53.01,53.06,44994.0,49.1476,49.2585,48.9721,49.0183,44994.0
2020-03-10 11:35:00,53.07,53.25,52.92,53.17,37312.0,49.0275,49.1938,48.889,49.1199,37312.0
2020-03-10 11:40:00,53.19,53.35,53.04,53.32,47755.0,49.1384,49.2862,48.9998,49.2585,47755.0
2020-03-10 11:45:00,53.26,53.48,53.2,53.34,55159.0,49.2031,49.4063,49.1476,49.277,55159.0
2020-03-10 11:50:00,53.37,53.44,52.98,53.07,42773.0,49.3047,49.3694,48.9444,49.0275,42773.0
2020-03-10 11:55:00,53.06,53.41,53.05,53.28,89267.0,49.0183,49.3416,49.0091,49.2215,89267.0
2020-03-10 12:00:00,53.28,53.76,53.28,53.58,38489.0,49.2215,49.665,49.2215,49.4987,38489.0
2020-03-10 12:05:00,53.59,53.76,53.5,53.72,39657.0,49.5079,49.665,49.4248,49.628,39657.0
2020-03-10 12:10:00,53.72,54.09,53.71,53.98,42809.0,49.628,49.9698,49.6188,49.8682,42809.0
2020-03-10 12:15:00,53.98,54.11,53.92,54.04,36546.0,49.8682,49.9883,49.8128,49.9237,36546.0
2020-03-10 12:20:00,54.04,54.04,53.87,53.93,35260.0,49.9237,49.9237,49.7666,49.822,35260.0
2020-03-10 12:25:00,53.91,54.04,53.81,53.82,35777.0,49.8036,49.9237,49.7112,49.7204,35777.0
2020-03-10 12:30:00,53.8,53.84,53.33,53.48,54091.0,49.7019,49.7389,49.2677,49.4063,54091.0
2020-03-10 12:35:00,53.47,53.73,53.41,53.59,41995.0,49.3971,49.6373,49.3416,49.5079,41995.0
2020-03-10 12:40:00,53.61,53.86,53.48,53.85,51252.0,49.5264,49.7574,49.4063,49.7481,51252.0
2020-03-10 12:45:00,53.82,53.92,53.64,53.65,52144.0,49.7204,49.8128,49.5541,49.5634,52144.0
2020-03-10 12:50:00,53.65,53.92,53.57,53.89,43906.0,49.5634,49.8128,49.4895,49.7851,43906.0
2020-03-10 12:55:00,53.88,53.96,53.69,53.7,67860.0,49.7758,49.8497,49.6003,49.6095,67860.0
2020-03-10 13:00:00,53.7,53.7,53.45,53.55,36193.0,49.6095,49.6095,49.3786,49.471,36193.0
2020-03-10 13:05:00,53.54,53.96,53.44,53.92,48142.0,49.4617,49.8497,49.3694,49.8128,48142.0
2020-03-10 13:10:00,53.91,53.99,53.76,53.97,30083.0,49.8036,49.8775,49.665,49.859,30083.0
2020-03-10 13:15:00,53.97,54.19,53.81,54.1,32729.0,49.859,50.0622,49.7112,49.9791,32729.0
2020-03-10 13:20:00,54.1,54.22,54.05,54.08,39921.0,49.9791,50.0899,49.9329,49.9606,39921.0
2020-03-10 13:25:00,54.08,54.08,53.83,53.98,30547.0,49.9606,49.9606,49.7296,49.8682,30547.0
2020-03-10 13:30:00,53.96,54.21,53.88,54.15,38798.0,49.8497,50.0807,49.7758,50.0253,38798.0
2020-03-10 13:35:00,54.14,54.16,53.77,53.87,32982.0,50.016,50.0345,49.6742,49.7666,32982.0
2020-03-10 13:40:00,53.9,54.0,53.7,53.82,37121.0,49.7943,49.8867,49.6095,49.7204,37121.0
2020-03-10 13:45:00,53.78,53.8,53.37,53.38,36305.0,49.6835,49.7019,49.3047,49.3139,36305.0
2020-03-10 13:50:00,53.4,53.53,53.3,53.3,32436.0,49.3324,49.4525,49.24,49.24,32436.0
2020-03-10 13:55:00,53.32,53.42,53.23,53.33,33681.0,49.2585,49.3509,49.1754,49.2677,33681.0
2020-03-10 14:00:00,53.35,53.35,53.09,53.27,35282.0,49.2862,49.2862,49.046,49.2123,35282.0
2020-03-10 14:05:00,53.23,53.45,53.19,53.43,37347.0,49.1754,49.3786,49.1384,49.3601,37347.0
2020-03-10 14:10:00,53.42,53.65,53.32,53.65,32641.0,49.3509,49.5634,49.2585,49.5634,32641.0
2020-03-10 14:15:00,53.66,53.83,53.59,53.81,62912.0,49.5726,49.7296,49.5079,49.7112,62912.0
2020-03-10 14:20:00,53.8,53.93,53.6,53.67,72689.0,49.7019,49.822,49.5172,49.5818,72689.0
2020-03-10 14:25:00,53.67,53.99,53.58,53.89,29458.0,49.5818,49.8775,49.4987,49.7851,29458.0
2020-03-10 14:30:00,53.94,54.16,53.81,54.14,37192.0,49.8313,50.0345,49.7112,50.016,37192.0
2020-03-10 14:35:00,54.13,54.22,54.1,54.11,32948.0,50.0068,50.0899,49.9791,49.9883,32948.0
2020-03-10 14:40:00,54.11,54.55,54.07,54.48,52022.0,49.9883,50.3948,49.9514,50.3301,52022.0
2020-03-10 14:45:00,54.48,54.97,54.42,54.92,43667.0,50.3301,50.7828,50.2747,50.7366,43667.0
2020-03-10 14:50:00,54.91,54.91,54.55,54.73,47420.0,50.7274,50.7274,50.3948,50.5611,47420.0
2020-03-10 14:55:00,54.74,54.75,54.44,54.61,47361.0,50.5703,50.5796,50.2932,50.4502,47361.0
2020-03-10 15:00:00,54.65,54.9,54.52,54.87,57773.0,50.4872,50.7181,50.3671,50.6904,57773.0
2020-03-10 15:05:00,54.9,55.01,54.77,54.8,127874.0,50.7181,50.8198,50.598,50.6258,127874.0
2020-03-10 15:10:00,54.83,54.97,54.77,54.96,62377.0,50.6535,50.7828,50.598,50.7736,62377.0
2020-03-10 15:15:00,54.95,55.14,54.7,55.12,119903.0,50.7643,50.9399,50.5334,50.9214,119903.0
2020-03-10 15:20:00,55.12,55.21,55.0,55.09,92129.0,50.9214,51.0045,50.8105,50.8937,92129.0
2020-03-10 15:25:00,55.07,55.08,54.8,54.88,115394.0,50.8752,50.8844,50.6258,50.6997,115394.0
2020-03-10 15:30:00,54.87,55.11,54.7,54.84,105712.0,50.6904,50.9121,50.5334,50.6627,105712.0
2020-03-10 15:35:00,54.84,55.23,54.81,55.2,91533.0,50.6627,51.023,50.635,50.9953,91533.0
2020-03-10 15:40:00,55.21,55.28,55.11,55.15,98005.0,51.0045,51.0692,50.9121,50.9491,98005.0
2020-03-10 15:45:00,55.17,55.43,55.15,55.39,84551.0,50.9676,51.2078,50.9491,51.1708,84551.0
2020-03-10 15:50:00,55.39,55.77,55.36,55.77,210223.0,51.1708,51.5219,51.1431,51.5219,210223.0
2020-03-10 15:55:00,55.76,55.83,55.56,55.79,455064.0,51.5126,51.5773,51.3279,51.5403,455064.0
2020-03-11 09:30:00,54.16,55.13,54.04,55.04,112740.0,50.0345,50.9306,49.9237,50.8475,112740.0
2020-03-11 09:35:00,54.98,55.04,54.42,54.42,58883.0,50.792,50.8475,50.2747,50.2747,58883.0
2020-03-11 09:40:00,54.44,54.47,54.12,54.12,29348.0,50.2932,50.3209,49.9976,49.9976,29348.0
2020-03-11 09:45:00,54.19,54.38,54.09,54.3,50954.0,50.0622,50.2378,49.9698,50.1638,50954.0
2020-03-11 09:50:00,54.29,54.8,54.17,54.61,55598.0,50.1546,50.6258,50.0437,50.4502,55598.0
2020-03-11 09:55:00,54.65,54.79,54.47,54.65,50613.0,50.4872,50.6165,50.3209,50.4872,50613.0
2020-03-11 10:00:00,54.67,54.91,54.47,54.91,29900.0,50.5057,50.7274,50.3209,50.7274,29900.0
2020-03-11 10:05:00,54.83,55.37,54.83,55.22,65982.0,50.6535,51.1523,50.6535,51.0138,65982.0
2020-03-11 10:10:00,55.23,55.33,55.12,55.18,28665.0,51.023,51.1154,50.9214,50.9768,28665.0
2020-03-11 10:15:00,55.16,55.22,55.01,55.06,34174.0,50.9583,51.0138,50.8198,50.866,34174.0
2020-03-11 10:20:00,55.04,55.09,54.72,54.76,32408.0,50.8475,50.8937,50.5519,50.5888,32408.0
2020-03-11 10:25:00,54.78,54.86,54.57,54.65,20776.0,50.6073,50.6812,50.4133,50.4872,20776.0
2020-03-11 10:30:00,54.63,54.66,54.49,54.64,27310.0,50.4687,50.4964,50.3394,50.4779,27310.0
2020-03-11 10:35:00,54.63,54.63,54.39,54.53,34966.0,50.4687,50.4687,50.247,50.3763,34966.0
2020-03-11 10:40:00,54.51,54.6,54.27,54.3,44760.0,50.3578,50.441,50.1361,50.1638,44760.0
2020-03-11 10:45:00,54.3,54.62,54.3,54.4,90477.0,50.1638,50.4595,50.1638,50.2562,90477.0
2020-03-11 10:50:00,54.41,54.51,54.28,54.29,26051.0,50.2655,50.3578,50.1454,50.1546,26051.0
2020-03-11 10:55:00,54.31,54.44,54.11,54.33,42049.0,50.1731,50.2932,49.9883,50.1916,42049.0
2020-03-11 11:00:00,54.35,54.53,54.26,54.26,37366.0,50.21,50.3763,50.1269,50.1269,37366.0
2020-03-11 11:05:00,54.29,54.38,54.19,54.36,34141.0,50.1546,50.2378,50.0622,50.2193,34141.0
2020-03-11 11:10:00,54.35,54.47,54.25,54.36,29564.0,50.21,50.3209,50.1177,50.2193,29564.0
2020-03-11 11:15:00,54.37,54.37,54.16,54.17,32788.0,50.2285,50.2285,50.0345,50.0437,32788.0
2020-03-11 11:20:00,54.19,54.23,54.09,54.1,56467.0,50.0622,50.0992,49.9698,49.9791,56467.0
2020-03-11 11:25:00,54.1,54.16,54.01,54.09,39759.0,49.9791,50.0345,49.8959,49.9698,39759.0
2020-03-11 11:30:00,54.1,54.18,53.96,54.15,32398.0,49.9791,50.053,49.8497,50.0253,32398.0
2020-03-11 11:35:00,54.14,54.28,54.03,54.2,27025.0,50.016,50.1454,49.9144,50.0715,27025.0
2020-03-11 11:40:00,54.22,54.23,53.98,53.98,22178.0,50.0899,50.0992,49.8682,49.8682,22178.0
2020-03-11 11:45:00,54.0,54.1,53.81,53.99,20558.0,49.8867,49.9791,49.7112,49.8775,20558.0
2020-03-11 11:50:00,54.02,54.13,53.87,53.93,22853.0,49.9052,50.0068,49.7666,49.822,22853.0
2020-03-11 11:55:00,53.92,53.96,53.78,53.89,22358.0,49.8128,49.8497,49.6835,49.7851,22358.0
2020-03-11 12:00:00,53.89,53.91,53.64,53.88,28625.0,49.7851,49.8036,49.5541,49.7758,28625.0
2020-03-11 12:05:00,53.9,54.06,53.82,54.04,19752.0,49.7943,49.9421,49.7204,49.9237,19752.0
2020-03-11 12:10:00,54.04,54.21,54.02,54.19,21534.0,49.9237,50.0807,49.9052,50.0622,21534.0
2020-03-11 12:15:00,54.18,54.52,54.16,54.41,23075.0,50.053,50.3671,50.0345,50.2655,23075.0
2020-03-11 12:20:00,54.41,54.46,54.12,54.13,31136.0,50.2655,50.3117,49.9976,50.0068,31136.0
2020-03-11 12:25:00,54.12,54.12,53.8,53.82,59145.0,49.9976,49.9976,49.7019,49.7204,59145.0
2020-03-11 12:30:00,53.8,53.82,53.51,53.55,63334.0,49.7019,49.7204,49.434,49.471,63334.0
2020-03-11 12:35:00,53.57,53.58,53.29,53.3,32082.0,49.4895,49.4987,49.2308,49.24,32082.0
2020-03-11 12:40:00,53.29,53.32,53.1,53.14,53508.0,49.2308,49.2585,49.0553,49.0922,53508.0
2020-03-11 12:45:00,53.15,53.22,53.08,53.21,89756.0,49.1014,49.1661,49.0368,49.1569,89756.0
2020-03-11 12:50:00,53.22,53.42,53.2,53.27,49055.0,49.1661,49.3509,49.1476,49.2123,49055.0
2020-03-11 12:55:00,53.25,53.48,53.19,53.41,45092.0,49.1938,49.4063,49.1384,49.3416,45092.0
2020-03-11 13:00:00,53.41,53.42,53.2,53.25,18251.0,49.3416,49.3509,49.1476,49.1938,18251.0
2020-03-11 13:05:00,53.24,53.31,53.15,53.19,23983.0,49.1846,49.2493,49.1014,49.1384,23983.0
2020-03-11 13:10:00,53.2,53.29,53.14,53.23,20754.0,49.1476,49.2308,49.0922,49.1754,20754.0
2020-03-11 13:15:00,53.22,53.37,53.18,53.23,24521.0,49.1661,49.3047,49.1292,49.1754,24521.0
2020-03-11 13:20:00,53.22,53.35,53.11,53.11,21440.0,49.1661,49.2862,49.0645,49.0645,21440.0
2020-03-11 13:25:00,53.11,53.36,53.08,53.32,29340.0,49.0645,49.2954,49.0368,49.2585,29340.0
2020-03-11 13:30:00,53.34,53.38,53.21,53.22,19361.0,49.277,49.3139,49.1569,49.1661,19361.0
2020-03-11 13:35:00,53.24,53.24,53.0,53.01,19755.0,49.1846,49.1846,48.9629,48.9721,19755.0
2020-03-11 13:40:00,53.01,53.03,52.86,52.86,26398.0,48.9721,48.9906,48.8335,48.8335,26398.0
2020-03-11 13:45:00,52.84,53.09,52.81,53.02,27928.0,48.8151,49.046,48.7873,48.9813,27928.0
2020-03-11 13:50:00,53.0,53.01,52.88,52.95,22333.0,48.9629,48.9721,48.852,48.9167,22333.0
2020-03-11 13:55:00,52.95,53.17,52.94,53.07,60177.0,48.9167,49.1199,48.9074,49.0275,60177.0
2020-03-11 14:00:00,53.09,53.13,52.9,52.91,43115.0,49.046,49.083,48.8705,48.8797,43115.0
2020-03-11 14:05:00,52.92,53.03,52.64,52.68,34802.0,48.889,48.9906,48.6303,48.6672,34802.0
2020-03-11 14:10:00,52.69,52.83,52.68,52.75,47497.0,48.6765,48.8058,48.6672,48.7319,47497.0
2020-03-11 14:15:00,52.75,52.87,52.73,52.83,25336.0,48.7319,48.8428,48.7134,48.8058,25336.0
2020-03-11 14:20:00,52.83,52.87,52.73,52.8,37297.0,48.8058,48.8428,48.7134,48.7781,37297.0
2020-03-11 14:25:00,52.8,52.9,52.74,52.8,35296.0,48.7781,48.8705,48.7227,48.7781,35296.0
2020-03-11 14:30:00,52.8,53.08,52.79,52.94,36287.0,48.7781,49.0368,48.7689,48.9074,36287.0
2020-03-11 14:35:00,52.95,53.17,52.9,53.12,60398.0,48.9167,49.1199,48.8705,49.0737,60398.0
2020-03-11 14:40:00,53.09,53.35,53.01,53.08,55657.0,49.046,49.2862,48.9721,49.0368,55657.0
2020-03-11 14:45:00,53.1,53.34,53.1,53.15,45118.0,49.0553,49.277,49.0553,49.1014,45118.0
2020-03-11 14:50:00,53.15,53.31,52.99,53.09,37556.0,49.1014,49.2493,48.9536,49.046,37556.0
2020-03-11 14:55:00,53.09,53.3,53.07,53.09,58043.0,49.046,49.24,49.0275,49.046,58043.0
2020-03-11 15:00:00,53.1,53.22,52.8,52.84,60032.0,49.0553,49.1661,48.7781,48.8151,60032.0
2020-03-11 15:05:00,52.84,52.87,52.58,52.6,55334.0,48.8151,48.8428,48.5749,48.5933,55334.0
2020-03-11 15:10:00,52.61,52.76,52.46,52.48,34985.0,48.6026,48.7412,48.464,48.4825,34985.0
2020-03-11 15:15:00,52.49,52.65,52.42,52.62,48877.0,48.4917,48.6395,48.427,48.6118,48877.0
2020-03-11 15:20:00,52.61,52.74,52.45,52.45,95873.0,48.6026,48.7227,48.4548,48.4548,95873.0
2020-03-11 15:25:00,52.46,52.89,52.46,52.85,61988.0,48.464,48.8612,48.464,48.8243,61988.0
2020-03-11 15:30:00,52.82,53.33,52.75,53.23,82857.0,48.7966,49.2677,48.7319,49.1754,82857.0
2020-03-11 15:35:00,53.22,53.51,53.11,53.39,75617.0,49.1661,49.434,49.0645,49.3232,75617.0
2020-03-11 15:40:00,53.39,53.65,53.32,53.36,82334.0,49.3232,49.5634,49.2585,49.2954,82334.0
2020-03-11 15:45:00,53.38,53.56,53.25,53.38,92764.0,49.3139,49.4802,49.1938,49.3139,92764.0
2020-03-11 15:50:00,53.35,53.6,53.07,53.17,176640.0,49.2862,49.5172,49.0275,49.1199,176640.0
2020-03-11 15:55:00,53.19,53.42,53.08,53.15,331472.0,49.1384,49.3509,49.0368,49.1014,331472.0
2020-03-12 09:30:00,49.67,50.29,49.34,49.41,101054.0,45.8865,46.4593,45.5817,45.6463,101054.0
2020-03-12 09:35:00,49.45,49.57,49.32,49.32,17707.0,45.6833,45.7941,45.5632,45.5632,17707.0
2020-03-12 09:40:00,49.32,49.32,49.32,49.32,0.0,45.5632,45.5632,45.5632,45.5632,0.0
2020-03-12 09:45:00,49.32,49.32,49.32,49.32,0.0,45.5632,45.5632,45.5632,45.5632,0.0
2020-03-12 09:50:00,48.99,49.33,47.75,48.01,45131.0,45.2583,45.5724,44.1128,44.353,45131.0
2020-03-12 09:55:00,48.0,49.63,47.89,49.3,63292.0,44.3437,45.8496,44.2421,45.5447,63292.0
2020-03-12 10:00:00,49.28,49.36,48.75,48.77,54488.0,45.5262,45.6001,45.0366,45.0551,54488.0
2020-03-12 10:05:00,48.77,49.01,48.56,48.72,84815.0,45.0551,45.2768,44.8611,45.0089,84815.0
2020-03-12 10:10:00,48.66,49.34,48.63,49.16,66718.0,44.9535,45.5817,44.9257,45.4154,66718.0
2020-03-12 10:15:00,49.2,49.47,48.89,49.26,82965.0,45.4523,45.7018,45.1659,45.5078,82965.0
2020-03-12 10:20:00,49.28,50.05,49.03,50.03,119930.0,45.5262,46.2376,45.2953,46.2191,119930.0
2020-03-12 10:25:00,50.02,50.35,49.28,49.3,96822.0,46.2099,46.5147,45.5262,45.5447,96822.0
2020-03-12 10:30:00,49.29,49.73,49.07,49.67,65085.0,45.5355,45.942,45.3322,45.8865,65085.0
2020-03-12 10:35:00,49.69,49.93,49.56,49.62,41519.0,45.905,46.1267,45.7849,45.8403,41519.0
2020-03-12 10:40:00,49.69,49.85,49.44,49.62,45509.0,45.905,46.0528,45.674,45.8403,45509.0
2020-03-12 10:45:00,49.63,49.88,49.63,49.72,36918.0,45.8496,46.0805,45.8496,45.9327,36918.0
2020-03-12 10:50:00,49.76,49.97,49.65,49.97,31621.0,45.9697,46.1637,45.868,46.1637,31621.0
2020-03-12 10:55:00,49.93,49.94,49.6,49.6,32157.0,46.1267,46.136,45.8219,45.8219,32157.0
2020-03-12 11:00:00,49.6,49.62,49.47,49.56,92319.0,45.8219,45.8403,45.7018,45.7849,92319.0
2020-03-12 11:05:00,49.55,49.58,49.33,49.35,114125.0,45.7757,45.8034,45.5724,45.5909,114125.0
2020-03-12 11:10:00,49.33,49.33,48.74,48.75,34828.0,45.5724,45.5724,45.0274,45.0366,34828.0
2020-03-12 11:15:00,48.76,48.98,48.67,48.79,31422.0,45.0458,45.2491,44.9627,45.0736,31422.0
2020-03-12 11:20:00,48.82,48.9,48.68,48.9,20485.0,45.1013,45.1752,44.9719,45.1752,20485.0
2020-03-12 11:25:00,48.85,48.93,48.68,48.71,20494.0,45.129,45.2029,44.9719,44.9996,20494.0
2020-03-12 11:30:00,48.72,48.95,48.6,48.66,24401.0,45.0089,45.2214,44.898,44.9535,24401.0
2020-03-12 11:35:00,48.65,48.79,48.44,48.5,31023.0,44.9442,45.0736,44.7502,44.8056,31023.0
2020-03-12 11:40:00,48.49,48.55,48.39,48.5,29646.0,44.7964,44.8518,44.704,44.8056,29646.0
2020-03-12 11:45:00,48.51,48.64,48.47,48.54,64391.0,44.8149,44.935,44.7779,44.8426,64391.0
2020-03-12 11:50:00,48.54,48.84,48.42,48.77,61393.0,44.8426,45.1197,44.7317,45.0551,61393.0
2020-03-12 11:55:00,48.79,49.1,48.79,49.0,48280.0,45.0736,45.3599,45.0736,45.2676,48280.0
2020-03-12 12:00:00,49.0,49.03,48.84,48.88,44944.0,45.2676,45.2953,45.1197,45.1567,44944.0
2020-03-12 12:05:00,48.87,49.05,48.87,48.88,56337.0,45.1475,45.3138,45.1475,45.1567,56337.0
2020-03-12 12:10:00,48.87,48.96,48.59,48.92,96593.0,45.1475,45.2306,44.8888,45.1937,96593.0
2020-03-12 12:15:00,48.91,49.19,48.9,49.13,84688.0,45.1844,45.4431,45.1752,45.3877,84688.0
2020-03-12 12:20:00,49.13,49.48,49.07,49.44,89948.0,45.3877,45.711,45.3322,45.674,89948.0
2020-03-12 12:25:00,49.42,49.6,49.31,49.5,69186.0,45.6556,45.8219,45.5539,45.7295,69186.0
2020-03-12 12:30:00,49.5,49.53,49.32,49.42,46679.0,45.7295,45.7572,45.5632,45.6556,46679.0
2020-03-12 12:35:00,49.42,49.63,49.36,49.49,58704.0,45.6556,45.8496,45.6001,45.7202,58704.0
2020-03-12 12:40:00,49.47,49.57,49.37,49.55,48955.0,45.7018,45.7941,45.6094,45.7757,48955.0
2020-03-12 12:45:00,49.55,49.57,49.45,49.48,46951.0,45.7757,45.7941,45.6833,45.711,46951.0
2020-03-12 12:50:00,49.48,50.41,49.45,50.12,78871.0,45.711,46.5702,45.6833,46.3022,78871.0
2020-03-12 12:55:00,50.12,51.24,50.06,50.97,57980.0,46.3022,47.3369,46.2468,47.0875,57980.0
2020-03-12 13:00:00,50.98,51.86,50.68,51.73,46017.0,47.0967,47.9097,46.8196,47.7896,46017.0
2020-03-12 13:05:00,51.74,52.23,51.51,51.82,48896.0,47.7988,48.2515,47.5864,47.8728,48896.0
2020-03-12 13:10:00,51.9,51.96,50.93,51.11,48701.0,47.9467,48.0021,47.0505,47.2168,48701.0
2020-03-12 13:15:00,51.16,51.29,50.69,50.88,41186.0,47.263,47.3831,46.8288,47.0044,41186.0
2020-03-12 13:20:00,50.87,50.96,50.6,50.78,72925.0,46.9951,47.0783,46.7457,46.912,72925.0
2020-03-12 13:25:00,50.78,51.03,50.71,50.94,65692.0,46.912,47.1429,46.8473,47.0598,65692.0
2020-03-12 13:30:00,50.93,51.2,50.72,50.81,43083.0,47.0505,47.3,46.8565,46.9397,43083.0
2020-03-12 13:35:00,50.81,50.87,50.72,50.78,129066.0,46.9397,46.9951,46.8565,46.912,129066.0
2020-03-12 13:40:00,50.77,51.05,50.74,50.89,63014.0,46.9027,47.1614,46.875,47.0136,63014.0
2020-03-12 13:45:00,50.88,51.47,50.85,51.35,70217.0,47.0044,47.5494,46.9766,47.4386,70217.0
2020-03-12 13:50:00,51.33,51.42,50.86,50.9,55846.0,47.4201,47.5032,46.9859,47.0228,55846.0
2020-03-12 13:55:00,50.9,51.27,50.81,51.23,65006.0,47.0228,47.3646,46.9397,47.3277,65006.0
2020-03-12 14:00:00,51.23,51.41,50.6,50.77,62759.0,47.3277,47.494,46.7457,46.9027,62759.0
2020-03-12 14:05:00,50.75,50.88,50.48,50.71,32097.0,46.8843,47.0044,46.6348,46.8473,32097.0
2020-03-12 14:10:00,50.78,50.84,50.31,50.36,39894.0,46.912,46.9674,46.4778,46.524,39894.0
2020-03-12 14:15:00,50.33,50.38,50.0,50.04,25303.0,46.4962,46.5424,46.1914,46.2283,25303.0
2020-03-12 14:20:00,50.08,50.11,49.81,49.85,24924.0,46.2653,46.293,46.0159,46.0528,24924.0
2020-03-12 14:25:00,49.86,50.26,49.81,50.05,38754.0,46.0621,46.4316,46.0159,46.2376,38754.0
2020-03-12 14:30:00,50.05,50.23,49.97,50.0,38752.0,46.2376,46.4039,46.1637,46.1914,38752.0
2020-03-12 14:35:00,50.02,50.17,49.89,50.05,47866.0,46.2099,46.3484,46.0898,46.2376,47866.0
2020-03-12 14:40:00,49.97,50.29,49.96,50.27,42977.0,46.1637,46.4593,46.1544,46.4408,42977.0
2020-03-12 14:45:00,50.3,50.71,50.11,50.69,56398.0,46.4685,46.8473,46.293,46.8288,56398.0
2020-03-12 14:50:00,50.74,50.99,50.49,50.54,50395.0,46.875,47.106,46.6441,46.6903,50395.0
2020-03-12 14:55:00,50.55,50.57,50.29,50.3,48963.0,46.6995,46.718,46.4593,46.4685,48963.0
2020-03-12 15:00:00,50.32,50.57,50.32,50.43,61679.0,46.487,46.718,46.487,46.5886,61679.0
2020-03-12 15:05:00,50.42,50.67,50.17,50.52,76974.0,46.5794,46.8104,46.3484,46.6718,76974.0
2020-03-12 15:10:00,50.5,50.86,50.46,50.49,272336.0,46.6533,46.9859,46.6163,46.6441,272336.0
2020-03-12 15:15:00,50.47,50.47,50.05,50.12,94864.0,46.6256,46.6256,46.2376,46.3022,94864.0
2020-03-12 15:20:00,50.12,50.13,49.75,49.89,95296.0,46.3022,46.3115,45.9604,46.0898,95296.0
2020-03-12 15:25:00,49.89,50.0,49.77,49.79,81770.0,46.0898,46.1914,45.9789,45.9974,81770.0
2020-03-12 15:30:00,49.78,49.86,49.64,49.64,125096.0,45.9881,46.0621,45.8588,45.8588,125096.0
2020-03-12 15:35:00,49.64,49.81,49.47,49.53,104138.0,45.8588,46.0159,45.7018,45.7572,104138.0
2020-03-12 15:40:00,49.53,49.92,49.51,49.79,141564.0,45.7572,46.1175,45.7387,45.9974,141564.0
2020-03-12 15:45:00,49.79,49.91,49.49,49.85,124790.0,45.9974,46.1082,45.7202,46.0528,124790.0
2020-03-12 15:50:00,49.84,50.44,49.84,50.41,201608.0,46.0436,46.5979,46.0436,46.5702,201608.0
2020-03-12 15:55:00,50.41,50.42,48.96,48.98,337877.0,46.5702,46.5794,45.2306,45.2491,337877.0
2020-03-13 09:30:00,51.61,52.7,50.71,51.87,158401.0,47.6787,48.6857,46.8473,47.9189,158401.0
2020-03-13 09:35:00,51.81,51.81,51.28,51.28,44491.0,47.8635,47.8635,47.3739,47.3739,44491.0
2020-03-13 09:40:00,51.28,51.28,50.89,51.13,45630.0,47.3739,47.3739,47.0136,47.2353,45630.0
2020-03-13 09:45:00,51.13,51.54,50.89,50.9,83389.0,47.2353,47.6141,47.0136,47.0228,83389.0
2020-03-13 09:50:00,50.87,50.87,50.31,50.36,45193.0,46.9951,46.9951,46.4778,46.524,45193.0
2020-03-13 09:55:00,50.36,50.63,50.24,50.32,60096.0,46.524,46.7734,46.4131,46.487,60096.0
2020-03-13 10:00:00,50.35,50.38,49.96,50.27,57038.0,46.5147,46.5424,46.1544,46.4408,57038.0
2020-03-13 10:05:00,50.24,50.29,49.8,49.82,77658.0,46.4131,46.4593,46.0066,46.0251,77658.0
2020-03-13 10:10:00,49.8,49.81,49.23,49.54,98702.0,46.0066,46.0159,45.48,45.7664,98702.0
2020-03-13 10:15:00,49.59,50.53,49.46,50.43,53314.0,45.8126,46.681,45.6925,46.5886,53314.0
2020-03-13 10:20:00,50.42,50.65,50.3,50.38,39983.0,46.5794,46.7919,46.4685,46.5424,39983.0
2020-03-13 10:25:00,50.39,50.61,50.1,50.25,62656.0,46.5517,46.7549,46.2838,46.4223,62656.0
2020-03-13 10:30:00,50.25,50.42,49.99,50.08,28172.0,46.4223,46.5794,46.1821,46.2653,28172.0
2020-03-13 10:35:00,50.09,50.22,49.97,50.15,70623.0,46.2745,46.3946,46.1637,46.33,70623.0
2020-03-13 10:40:00,50.16,50.21,49.97,50.1,47881.0,46.3392,46.3854,46.1637,46.2838,47881.0
2020-03-13 10:45:00,50.11,50.15,49.91,50.03,34754.0,46.293,46.33,46.1082,46.2191,34754.0
2020-03-13 10:50:00,50.0,50.1,49.9,49.92,39741.0,46.1914,46.2838,46.099,46.1175,39741.0
2020-03-13 10:55:00,49.91,50.08,49.88,50.06,95744.0,46.1082,46.2653,46.0805,46.2468,95744.0
2020-03-13 11:00:00,50.07,50.22,49.98,50.13,27891.0,46.2561,46.3946,46.1729,46.3115,27891.0
2020-03-13 11:05:00,50.1,50.16,49.89,50.15,36733.0,46.2838,46.3392,46.0898,46.33,36733.0
2020-03-13 11:10:00,50.08,50.25,49.79,50.14,54472.0,46.2653,46.4223,45.9974,46.3207,54472.0
2020-03-13 11:15:00,50.11,50.21,49.94,50.13,61647.0,46.293,46.3854,46.136,46.3115,61647.0
2020-03-13 11:20:00,50.23,50.29,49.95,50.0,38471.0,46.4039,46.4593,46.1452,46.1914,38471.0
2020-03-13 11:25:00,50.0,50.04,49.72,49.79,48764.0,46.1914,46.2283,45.9327,45.9974,48764.0
2020-03-13 11:30:00,49.77,49.91,49.44,49.62,65162.0,45.9789,46.1082,45.674,45.8403,65162.0
2020-03-13 11:35:00,49.63,49.96,49.46,49.55,33004.0,45.8496,46.1544,45.6925,45.7757,33004.0
2020-03-13 11:40:00,49.54,49.65,49.32,49.32,24095.0,45.7664,45.868,45.5632,45.5632,24095.0
2020-03-13 11:45:00,49.36,49.47,49.03,49.03,29819.0,45.6001,45.7018,45.2953,45.2953,29819.0
2020-03-13 11:50:00,49.04,49.32,49.04,49.32,26999.0,45.3045,45.5632,45.3045,45.5632,26999.0
2020-03-13 11:55:00,49.31,49.76,49.26,49.59,25742.0,45.5539,45.9697,45.5078,45.8126,25742.0
2020-03-13 12:00:00,49.59,49.66,49.06,49.16,15916.0,45.8126,45.8773,45.323,45.4154,15916.0
2020-03-13 12:05:00,49.18,49.22,48.88,49.04,25327.0,45.4338,45.4708,45.1567,45.3045,25327.0
2020-03-13 12:10:00,49.02,49.42,48.97,49.35,18442.0,45.286,45.6556,45.2398,45.5909,18442.0
2020-03-13 12:15:00,49.34,49.58,49.25,49.39,13471.0,45.5817,45.8034,45.4985,45.6279,13471.0
2020-03-13 12:20:00,49.41,49.46,49.14,49.2,14896.0,45.6463,45.6925,45.3969,45.4523,14896.0
2020-03-13 12:25:00,49.13,49.43,49.05,49.33,11810.0,45.3877,45.6648,45.3138,45.5724,11810.0
2020-03-13 12:30:00,49.36,50.0,49.31,49.86,31721.0,45.6001,46.1914,45.5539,46.0621,31721.0
2020-03-13 12:35:00,49.84,49.92,49.59,49.92,22772.0,46.0436,46.1175,45.8126,46.1175,22772.0
2020-03-13 12:40:00,49.92,50.32,49.92,50.32,19429.0,46.1175,46.487,46.1175,46.487,19429.0
2020-03-13 12:45:00,50.29,50.33,50.15,50.3,31390.0,46.4593,46.4962,46.33,46.4685,31390.0
2020-03-13 12:50:00,50.29,50.36,50.19,50.23,31456.0,46.4593,46.524,46.3669,46.4039,31456.0
2020-03-13 12:55:00,50.23,50.23,49.81,49.84,20501.0,46.4039,46.4039,46.0159,46.0436,20501.0
2020-03-13 13:00:00,49.81,49.83,49.35,49.41,50608.0,46.0159,46.0343,45.5909,45.6463,50608.0
2020-03-13 13:05:00,49.42,49.45,49.25,49.34,67022.0,45.6556,45.6833,45.4985,45.5817,67022.0
2020-03-13 13:10:00,49.31,49.66,49.31,49.66,34471.0,45.5539,45.8773,45.5539,45.8773,34471.0
2020-03-13 13:15:00,49.67,49.89,49.64,49.83,19489.0,45.8865,46.0898,45.8588,46.0343,19489.0
2020-03-13 13:20:00,49.84,50.23,49.83,50.21,17112.0,46.0436,46.4039,46.0343,46.3854,17112.0
2020-03-13 13:25:00,50.17,50.28,50.14,50.26,25006.0,46.3484,46.4501,46.3207,46.4316,25006.0
2020-03-13 13:30:00,50.26,50.39,49.88,49.88,36550.0,46.4316,46.5517,46.0805,46.0805,36550.0
2020-03-13 13:35:00,49.89,49.91,49.46,49.67,34967.0,46.0898,46.1082,45.6925,45.8865,34967.0
2020-03-13 13:40:00,49.68,49.99,49.68,49.9,18563.0,45.8958,46.1821,45.8958,46.099,18563.0
2020-03-13 13:45:00,49.9,50.09,49.9,50.09,21178.0,46.099,46.2745,46.099,46.2745,21178.0
2020-03-13 13:50:00,50.1,50.19,50.04,50.15,22387.0,46.2838,46.3669,46.2283,46.33,22387.0
2020-03-13 13:55:00,50.13,50.13,49.91,50.02,27796.0,46.3115,46.3115,46.1082,46.2099,27796.0
2020-03-13 14:00:00,50.01,50.01,49.7,49.79,33188.0,46.2006,46.2006,45.9142,45.9974,33188.0
2020-03-13 14:05:00,49.84,49.9,49.44,49.56,43286.0,46.0436,46.099,45.674,45.7849,43286.0
2020-03-13 14:10:00,49.56,49.66,49.47,49.54,34404.0,45.7849,45.8773,45.7018,45.7664,34404.0
2020-03-13 14:15:00,49.54,49.67,49.44,49.49,26216.0,45.7664,45.8865,45.674,45.7202,26216.0
2020-03-13 14:20:00,49.5,49.58,49.29,49.5,24848.0,45.7295,45.8034,45.5355,45.7295,24848.0
2020-03-13 14:25:00,49.51,49.51,49.09,49.14,26312.0,45.7387,45.7387,45.3507,45.3969,26312.0
2020-03-13 14:30:00,49.15,49.2,48.92,49.14,37784.0,45.4061,45.4523,45.1937,45.3969,37784.0
2020-03-13 14:35:00,49.18,49.2,48.86,48.86,33558.0,45.4338,45.4523,45.1382,45.1382,33558.0
2020-03-13 14:40:00,48.89,49.26,48.69,49.19,45731.0,45.1659,45.5078,44.9812,45.4431,45731.0
2020-03-13 14:45:00,49.19,49.29,49.07,49.17,30256.0,45.4431,45.5355,45.3322,45.4246,30256.0
2020-03-13 14:50:00,49.15,49.39,49.08,49.23,28372.0,45.4061,45.6279,45.3415,45.48,28372.0
2020-03-13 14:55:00,49.22,49.45,49.17,49.33,30592.0,45.4708,45.6833,45.4246,45.5724,30592.0
2020-03-13 15:00:00,49.33,49.79,49.31,49.75,36741.0,45.5724,45.9974,45.5539,45.9604,36741.0
2020-03-13 15:05:00,49.77,49.93,49.67,49.67,29758.0,45.9789,46.1267,45.8865,45.8865,29758.0
2020-03-13 15:10:00,49.65,49.7,49.27,49.55,52028.0,45.868,45.9142,45.517,45.7757,52028.0
2020-03-13 15:15:00,49.54,49.79,49.51,49.67,35861.0,45.7664,45.9974,45.7387,45.8865,35861.0
2020-03-13 15:20:00,49.65,49.9,49.54,49.79,34233.0,45.868,46.099,45.7664,45.9974,34233.0
2020-03-13 15:25:00,49.8,49.86,49.67,49.81,34413.0,46.0066,46.0621,45.8865,46.0159,34413.0
2020-03-13 15:30:00,49.82,49.96,48.86,49.04,83939.0,46.0251,46.1544,45.1382,45.3045,83939.0
2020-03-13 15:35:00,49.02,49.89,48.86,49.67,55871.0,45.286,46.0898,45.1382,45.8865,55871.0
2020-03-13 15:40:00,49.67,50.25,49.51,50.15,54450.0,45.8865,46.4223,45.7387,46.33,54450.0
2020-03-13 15:45:00,50.19,51.08,50.19,51.08,65761.0,46.3669,47.1891,46.3669,47.1891,65761.0
2020-03-13 15:50:00,51.09,51.73,50.94,51.73,145299.0,47.1984,47.7896,47.0598,47.7896,145299.0
2020-03-13 15:55:00,51.7,52.63,51.44,52.62,327896.0,47.7619,48.6211,47.5217,48.6118,327896.0
2020-03-16 09:30:00,46.73,46.83,46.68,46.78,55161.0,43.1705,43.2629,43.1243,43.2167,55161.0
2020-03-16 09:35:00,46.78,46.78,46.78,46.78,0.0,43.2167,43.2167,43.2167,43.2167,0.0
2020-03-16 09:40:00,46.78,46.78,46.78,46.78,0.0,43.2167,43.2167,43.2167,43.2167,0.0
2020-03-16 09:45:00,46.26,47.0,46.13,46.26,53420.0,42.7363,43.4199,42.6162,42.7363,53420.0
2020-03-16 09:50:00,46.26,46.57,45.5,46.57,76409.0,42.7363,43.0227,42.0342,43.0227,76409.0
2020-03-16 09:55:00,46.64,47.0,46.6,46.73,56634.0,43.0873,43.4199,43.0504,43.1705,56634.0
2020-03-16 10:00:00,46.71,46.81,45.58,45.62,47920.0,43.152,43.2444,42.1081,42.145,47920.0
2020-03-16 10:05:00,45.62,46.15,45.62,46.01,38615.0,42.145,42.6346,42.145,42.5053,38615.0
2020-03-16 10:10:00,46.03,46.11,45.77,45.95,31324.0,42.5238,42.5977,42.2836,42.4499,31324.0
2020-03-16 10:15:00,45.95,46.01,45.46,45.47,39028.0,42.4499,42.5053,41.9972,42.0064,39028.0
2020-03-16 10:20:00,45.48,45.87,45.39,45.83,33562.0,42.0157,42.376,41.9325,42.339,33562.0
2020-03-16 10:25:00,45.89,46.24,45.83,45.84,35699.0,42.3945,42.7178,42.339,42.3483,35699.0
2020-03-16 10:30:00,45.83,46.16,45.81,45.97,59528.0,42.339,42.6439,42.3205,42.4684,59528.0
2020-03-16 10:35:00,45.95,46.07,45.65,46.04,49823.0,42.4499,42.5607,42.1727,42.533,49823.0
2020-03-16 10:40:00,46.07,46.07,45.68,45.76,41512.0,42.5607,42.5607,42.2005,42.2744,41512.0
2020-03-16 10:45:00,45.76,46.0,45.6,45.63,42230.0,42.2744,42.4961,42.1265,42.1543,42230.0
2020-03-16 10:50:00,45.64,45.68,45.37,45.55,56747.0,42.1635,42.2005,41.9141,42.0804,56747.0
2020-03-16 10:55:00,45.56,45.7,45.35,45.43,56842.0,42.0896,42.2189,41.8956,41.9695,56842.0
2020-03-16 11:00:00,45.42,45.61,45.22,45.43,51438.0,41.9603,42.1358,41.7755,41.9695,51438.0
2020-03-16 11:05:00,45.42,46.21,45.32,46.21,87802.0,41.9603,42.6901,41.8679,42.6901,87802.0
2020-03-16 11:10:00,46.26,46.59,46.19,46.32,99114.0,42.7363,43.0411,42.6716,42.7917,99114.0
2020-03-16 11:15:00,46.33,46.96,46.32,46.93,47849.0,42.8009,43.383,42.7917,43.3552,47849.0
2020-03-16 11:20:00,46.92,47.42,46.85,47.36,40520.0,43.346,43.8079,43.2813,43.7525,40520.0
2020-03-16 11:25:00,47.37,47.4,47.11,47.32,39932.0,43.7617,43.7894,43.5215,43.7155,39932.0
2020-03-16 11:30:00,47.31,47.43,46.96,46.99,46092.0,43.7063,43.8171,43.383,43.4107,46092.0
2020-03-16 11:35:00,46.99,47.49,46.94,47.4,48579.0,43.4107,43.8726,43.3645,43.7894,48579.0
2020-03-16 11:40:00,47.39,47.53,47.18,47.25,63096.0,43.7802,43.9095,43.5862,43.6509,63096.0
2020-03-16 11:45:00,47.25,47.46,47.21,47.46,86847.0,43.6509,43.8449,43.6139,43.8449,86847.0
2020-03-16 11:50:00,47.48,47.51,47.17,47.41,128790.0,43.8633,43.8911,43.577,43.7987,128790.0
2020-03-16 11:55:00,47.4,47.69,47.29,47.69,68848.0,43.7894,44.0573,43.6878,44.0573,68848.0
2020-03-16 12:00:00,47.68,47.72,47.34,47.53,92194.0,44.0481,44.0851,43.734,43.9095,92194.0
2020-03-16 12:05:00,47.54,47.62,47.47,47.5,154267.0,43.9188,43.9927,43.8541,43.8818,154267.0
2020-03-16 12:10:00,47.5,47.6,47.32,47.32,47528.0,43.8818,43.9742,43.7155,43.7155,47528.0
2020-03-16 12:15:00,47.3,47.37,47.0,47.0,89560.0,43.6971,43.7617,43.4199,43.4199,89560.0
2020-03-16 12:20:00,46.99,47.06,46.91,46.98,32200.0,43.4107,43.4753,43.3368,43.4014,32200.0
2020-03-16 12:25:00,47.0,47.22,46.75,46.91,43491.0,43.4199,43.6231,43.1889,43.3368,43491.0
2020-03-16 12:30:00,46.92,47.1,46.92,46.98,34484.0,43.346,43.5123,43.346,43.4014,34484.0
2020-03-16 12:35:00,46.98,47.17,46.76,46.89,37080.0,43.4014,43.577,43.1982,43.3183,37080.0
2020-03-16 12:40:00,46.95,47.03,46.86,46.97,44601.0,43.3737,43.4476,43.2906,43.3922,44601.0
2020-03-16 12:45:00,46.96,46.96,46.59,46.62,32521.0,43.383,43.383,43.0411,43.0688,32521.0
2020-03-16 12:50:00,46.62,46.63,46.01,46.17,27858.0,43.0688,43.0781,42.5053,42.6531,27858.0
2020-03-16 12:55:00,46.15,46.15,45.9,46.08,31416.0,42.6346,42.6346,42.4037,42.57,31416.0
2020-03-16 13:00:00,46.08,46.28,46.04,46.28,38244.0,42.57,42.7547,42.533,42.7547,38244.0
2020-03-16 13:05:00,46.28,46.3,45.97,45.98,41202.0,42.7547,42.7732,42.4684,42.4776,41202.0
2020-03-16 13:10:00,45.98,46.55,45.9,46.48,43474.0,42.4776,43.0042,42.4037,42.9395,43474.0
2020-03-16 13:15:00,46.48,46.5,46.12,46.16,19081.0,42.9395,42.958,42.6069,42.6439,19081.0
2020-03-16 13:20:00,46.14,46.24,45.96,46.18,27794.0,42.6254,42.7178,42.4591,42.6624,27794.0
2020-03-16 13:25:00,46.15,46.23,46.02,46.17,35438.0,42.6346,42.7086,42.5146,42.6531,35438.0
2020-03-16 13:30:00,46.11,46.17,46.06,46.07,33613.0,42.5977,42.6531,42.5515,42.5607,33613.0
2020-03-16 13:35:00,46.08,46.08,45.65,45.93,23559.0,42.57,42.57,42.1727,42.4314,23559.0
2020-03-16 13:40:00,45.93,46.0,45.8,45.95,20373.0,42.4314,42.4961,42.3113,42.4499,20373.0
2020-03-16 13:45:00,45.95,46.3,45.94,46.17,28298.0,42.4499,42.7732,42.4406,42.6531,28298.0
2020-03-16 13:50:00,46.22,46.34,45.95,45.95,24069.0,42.6993,42.8102,42.4499,42.4499,24069.0
2020-03-16 13:55:00,45.95,46.29,45.94,46.08,17116.0,42.4499,42.764,42.4406,42.57,17116.0
2020-03-16 14:00:00,46.03,46.12,45.77,45.88,32383.0,42.5238,42.6069,42.2836,42.3852,32383.0
2020-03-16 14:05:00,45.89,46.1,45.89,45.98,28525.0,42.3945,42.5885,42.3945,42.4776,28525.0
2020-03-16 14:10:00,45.98,46.21,45.98,46.2,33924.0,42.4776,42.6901,42.4776,42.6808,33924.0
2020-03-16 14:15:00,46.27,46.32,46.1,46.16,26609.0,42.7455,42.7917,42.5885,42.6439,26609.0
2020-03-16 14:20:00,46.16,46.29,46.14,46.22,30132.0,42.6439,42.764,42.6254,42.6993,30132.0
2020-03-16 14:25:00,46.2,46.47,46.09,46.46,39411.0,42.6808,42.9303,42.5792,42.921,39411.0
2020-03-16 14:30:00,46.54,47.23,46.4,47.2,46222.0,42.9949,43.6324,42.8656,43.6047,46222.0
2020-03-16 14:35:00,47.21,47.41,46.75,46.9,68108.0,43.6139,43.7987,43.1889,43.3275,68108.0
2020-03-16 14:40:00,46.95,46.95,46.43,46.56,27292.0,43.3737,43.3737,42.8933,43.0134,27292.0
2020-03-16 14:45:00,46.56,46.72,46.36,46.44,77883.0,43.0134,43.1612,42.8287,42.9026,77883.0
2020-03-16 14:50:00,46.48,46.83,46.38,46.78,40261.0,42.9395,43.2629,42.8471,43.2167,40261.0
2020-03-16 14:55:00,46.8,47.06,46.74,46.83,54979.0,43.2351,43.4753,43.1797,43.2629,54979.0
2020-03-16 15:00:00,46.86,47.2,46.64,46.71,53516.0,43.2906,43.6047,43.0873,43.152,53516.0
2020-03-16 15:05:00,46.71,46.83,46.46,46.69,36686.0,43.152,43.2629,42.921,43.1335,36686.0
2020-03-16 15:10:00,46.69,46.92,46.5,46.51,40933.0,43.1335,43.346,42.958,42.9672,40933.0
2020-03-16 15:15:00,46.5,46.99,46.48,46.87,52335.0,42.958,43.4107,42.9395,43.2998,52335.0
2020-03-16 15:20:00,46.87,46.94,46.19,46.49,54727.0,43.2998,43.3645,42.6716,42.9488,54727.0
2020-03-16 15:25:00,46.52,46.77,46.38,46.38,57840.0,42.9765,43.2074,42.8471,42.8471,57840.0
2020-03-16 15:30:00,46.35,46.35,45.66,45.86,77002.0,42.8194,42.8194,42.182,42.3667,77002.0
2020-03-16 15:35:00,45.87,45.89,45.33,45.5,73189.0,42.376,42.3945,41.8771,42.0342,73189.0
2020-03-16 15:40:00,45.56,46.1,45.32,46.1,64285.0,42.0896,42.5885,41.8679,42.5885,64285.0
2020-03-16 15:45:00,46.09,46.39,45.42,45.52,143254.0,42.5792,42.8564,41.9603,42.0526,143254.0
2020-03-16 15:50:00,45.47,45.58,45.01,45.01,189342.0,42.0064,42.1081,41.5815,41.5815,189342.0
2020-03-16 15:55:00,45.01,45.01,43.01,43.56,437923.0,41.5815,41.5815,39.7338,40.2419,437923.0
2020-03-17 09:30:00,44.6,45.52,44.38,45.0,101547.0,41.2027,42.0526,40.9995,41.5722,101547.0
2020-03-17 09:35:00,44.95,44.95,44.29,44.29,25824.0,41.5261,41.5261,40.9163,40.9163,25824.0
2020-03-17 09:40:00,44.27,44.38,44.09,44.11,51691.0,40.8979,40.9995,40.7316,40.75,51691.0
2020-03-17 09:45:00,44.13,44.67,44.12,44.23,47027.0,40.7685,41.2674,40.7593,40.8609,47027.0
2020-03-17 09:50:00,44.23,44.31,43.74,43.79,62668.0,40.8609,40.9348,40.4082,40.4544,62668.0
2020-03-17 09:55:00,43.78,44.28,43.78,43.93,43605.0,40.4452,40.9071,40.4452,40.5838,43605.0
2020-03-17 10:00:00,43.96,45.05,43.66,45.0,90210.0,40.6115,41.6184,40.3343,41.5722,90210.0
2020-03-17 10:05:00,45.07,45.27,44.88,45.25,76687.0,41.6369,41.8217,41.4614,41.8032,76687.0
2020-03-17 10:10:00,45.24,45.67,45.21,45.59,54896.0,41.794,42.1912,41.7663,42.1173,54896.0
2020-03-17 10:15:00,45.59,46.28,45.5,46.11,116804.0,42.1173,42.7547,42.0342,42.5977,116804.0
2020-03-17 10:20:00,46.12,46.67,45.92,46.23,60052.0,42.6069,43.115,42.4222,42.7086,60052.0
2020-03-17 10:25:00,46.14,46.59,46.01,46.47,38216.0,42.6254,43.0411,42.5053,42.9303,38216.0
2020-03-17 10:30:00,46.52,46.66,46.18,46.18,27203.0,42.9765,43.1058,42.6624,42.6624,27203.0
2020-03-17 10:35:00,46.07,46.74,46.07,46.5,49518.0,42.5607,43.1797,42.5607,42.958,49518.0
2020-03-17 10:40:00,46.51,46.97,46.31,46.94,46231.0,42.9672,43.3922,42.7825,43.3645,46231.0
2020-03-17 10:45:00,46.95,47.18,46.6,46.98,46899.0,43.3737,43.5862,43.0504,43.4014,46899.0
2020-03-17 10:50:00,46.96,47.02,46.56,46.8,85314.0,43.383,43.4384,43.0134,43.2351,85314.0
2020-03-17 10:55:00,46.76,47.02,46.66,46.95,82839.0,43.1982,43.4384,43.1058,43.3737,82839.0
2020-03-17 11:00:00,46.95,47.04,46.71,46.94,101150.0,43.3737,43.4569,43.152,43.3645,101150.0
2020-03-17 11:05:00,46.97,47.86,46.91,47.82,63537.0,43.3922,44.2144,43.3368,44.1774,63537.0
2020-03-17 11:10:00,47.8,48.15,47.8,48.15,55694.0,44.159,44.4823,44.159,44.4823,55694.0
2020-03-17 11:15:00,48.15,48.37,47.98,48.34,42405.0,44.4823,44.6855,44.3253,44.6578,42405.0
2020-03-17 11:20:00,48.37,48.43,47.96,48.15,31624.0,44.6855,44.741,44.3068,44.4823,31624.0
2020-03-17 11:25:00,48.09,48.6,48.09,48.45,27304.0,44.4269,44.898,44.4269,44.7595,27304.0
2020-03-17 11:30:00,48.49,48.93,48.44,48.86,34466.0,44.7964,45.2029,44.7502,45.1382,34466.0
2020-03-17 11:35:00,48.87,48.95,48.45,48.5,43999.0,45.1475,45.2214,44.7595,44.8056,43999.0
2020-03-17 11:40:00,48.53,48.72,48.43,48.54,27256.0,44.8334,45.0089,44.741,44.8426,27256.0
2020-03-17 11:45:00,48.62,49.18,48.58,49.09,27856.0,44.9165,45.4338,44.8796,45.3507,27856.0
2020-03-17 11:50:00,49.07,49.44,48.99,49.33,30792.0,45.3322,45.674,45.2583,45.5724,30792.0
2020-03-17 11:55:00,49.33,49.58,49.33,49.49,61424.0,45.5724,45.8034,45.5724,45.7202,61424.0
2020-03-17 12:00:00,49.54,49.76,49.31,49.71,48520.0,45.7664,45.9697,45.5539,45.9235,48520.0
2020-03-17 12:05:00,49.72,50.65,49.72,50.59,59887.0,45.9327,46.7919,45.9327,46.7364,59887.0
2020-03-17 12:10:00,50.57,50.65,50.33,50.59,46750.0,46.718,46.7919,46.4962,46.7364,46750.0
2020-03-17 12:15:00,50.59,50.63,49.9,50.09,76988.0,46.7364,46.7734,46.099,46.2745,76988.0
2020-03-17 12:20:00,50.08,50.08,48.9,49.15,52328.0,46.2653,46.2653,45.1752,45.4061,52328.0
2020-03-17 12:25:00,49.21,49.35,49.14,49.34,57132.0,45.4616,45.5909,45.3969,45.5817,57132.0
2020-03-17 12:30:00,49.32,49.58,49.32,49.52,36409.0,45.5632,45.8034,45.5632,45.7479,36409.0
2020-03-17 12:35:00,49.51,49.51,49.3,49.3,57550.0,45.7387,45.7387,45.5447,45.5447,57550.0
2020-03-17 12:40:00,49.3,49.42,49.05,49.38,46516.0,45.5447,45.6556,45.3138,45.6186,46516.0
2020-03-17 12:45:00,49.4,49.56,49.23,49.53,29838.0,45.6371,45.7849,45.48,45.7572,29838.0
2020-03-17 12:50:00,49.53,49.9,49.41,49.9,58350.0,45.7572,46.099,45.6463,46.099,58350.0
2020-03-17 12:55:00,49.91,49.96,49.73,49.94,47332.0,46.1082,46.1544,45.942,46.136,47332.0
2020-03-17 13:00:00,49.96,50.32,49.78,49.84,73635.0,46.1544,46.487,45.9881,46.0436,73635.0
2020-03-17 13:05:00,49.87,50.0,49.45,49.47,62001.0,46.0713,46.1914,45.6833,45.7018,62001.0
2020-03-17 13:10:00,49.5,49.51,48.89,48.91,42952.0,45.7295,45.7387,45.1659,45.1844,42952.0
2020-03-17 13:15:00,48.94,49.02,48.43,48.43,73807.0,45.2121,45.286,44.741,44.741,73807.0
2020-03-17 13:20:00,48.43,48.79,48.31,48.64,71038.0,44.741,45.0736,44.6301,44.935,71038.0
2020-03-17 13:25:00,48.6,48.63,48.27,48.36,41575.0,44.898,44.9257,44.5932,44.6763,41575.0
2020-03-17 13:30:00,48.41,48.89,48.27,48.83,34416.0,44.7225,45.1659,44.5932,45.1105,34416.0
2020-03-17 13:35:00,48.8,48.88,48.46,48.59,30699.0,45.0828,45.1567,44.7687,44.8888,30699.0
2020-03-17 13:40:00,48.59,48.72,48.58,48.65,36733.0,44.8888,45.0089,44.8796,44.9442,36733.0
2020-03-17 13:45:00,48.64,48.98,48.58,48.87,27369.0,44.935,45.2491,44.8796,45.1475,27369.0
2020-03-17 13:50:00,48.88,48.94,48.53,48.63,29530.0,45.1567,45.2121,44.8334,44.9257,29530.0
2020-03-17 13:55:00,48.61,48.86,48.53,48.58,33248.0,44.9073,45.1382,44.8334,44.8796,33248.0
2020-03-17 14:00:00,48.56,48.71,48.22,48.28,46020.0,44.8611,44.9996,44.547,44.6024,46020.0
2020-03-17 14:05:00,48.26,48.69,48.17,48.64,38583.0,44.5839,44.9812,44.5008,44.935,38583.0
2020-03-17 14:10:00,48.65,48.8,48.63,48.71,33511.0,44.9442,45.0828,44.9257,44.9996,33511.0
2020-03-17 14:15:00,48.69,49.02,48.68,48.96,33474.0,44.9812,45.286,44.9719,45.2306,33474.0
2020-03-17 14:20:00,48.98,49.04,48.35,48.36,46555.0,45.2491,45.3045,44.6671,44.6763,46555.0
2020-03-17 14:25:00,48.36,48.78,48.36,48.66,47375.0,44.6763,45.0643,44.6763,44.9535,47375.0
2020-03-17 14:30:00,48.66,48.9,48.66,48.82,52711.0,44.9535,45.1752,44.9535,45.1013,52711.0
2020-03-17 14:35:00,48.8,49.07,48.72,48.78,45206.0,45.0828,45.3322,45.0089,45.0643,45206.0
2020-03-17 14:40:00,48.78,48.83,48.33,48.33,41784.0,45.0643,45.1105,44.6486,44.6486,41784.0
2020-03-17 14:45:00,48.31,48.34,47.84,47.96,45820.0,44.6301,44.6578,44.1959,44.3068,45820.0
2020-03-17 14:50:00,47.97,48.04,47.36,47.57,55947.0,44.316,44.3807,43.7525,43.9465,55947.0
2020-03-17 14:55:00,47.59,48.27,47.54,48.26,58030.0,43.965,44.5932,43.9188,44.5839,58030.0
2020-03-17 15:00:00,48.24,48.41,47.74,47.91,66190.0,44.5654,44.7225,44.1035,44.2606,66190.0
2020-03-17 15:05:00,48.01,48.54,47.86,48.49,78228.0,44.353,44.8426,44.2144,44.7964,78228.0
2020-03-17 15:10:00,48.49,48.73,48.46,48.61,60284.0,44.7964,45.0181,44.7687,44.9073,60284.0
2020-03-17 15:15:00,48.6,48.64,48.32,48.32,75569.0,44.898,44.935,44.6394,44.6394,75569.0
2020-03-17 15:20:00,48.25,48.27,47.89,48.01,69662.0,44.5747,44.5932,44.2421,44.353,69662.0
2020-03-17 15:25:00,48.02,48.04,47.89,48.02,73650.0,44.3622,44.3807,44.2421,44.3622,73650.0
2020-03-17 15:30:00,48.01,48.36,47.95,48.35,76828.0,44.353,44.6763,44.2975,44.6671,76828.0
2020-03-17 15:35:00,48.35,49.1,48.35,49.08,57798.0,44.6671,45.3599,44.6671,45.3415,57798.0
2020-03-17 15:40:00,49.09,49.67,49.07,49.6,101217.0,45.3507,45.8865,45.3322,45.8219,101217.0
2020-03-17 15:45:00,49.59,49.74,49.21,49.69,142235.0,45.8126,45.9512,45.4616,45.905,142235.0
2020-03-17 15:50:00,49.7,50.32,49.02,50.32,183469.0,45.9142,46.487,45.286,46.487,183469.0
2020-03-17 15:55:00,50.34,50.49,49.91,50.11,320648.0,46.5055,46.6441,46.1082,46.293,320648.0
2020-03-18 09:30:00,46.85,49.23,46.4,48.46,88901.0,43.2813,45.48,42.8656,44.7687,88901.0
2020-03-18 09:35:00,48.3,48.3,47.25,47.42,37948.0,44.6209,44.6209,43.6509,43.8079,37948.0
2020-03-18 09:40:00,47.36,48.44,47.31,48.27,79975.0,43.7525,44.7502,43.7063,44.5932,79975.0
2020-03-18 09:45:00,48.25,48.3,47.67,47.84,47672.0,44.5747,44.6209,44.0389,44.1959,47672.0
2020-03-18 09:50:00,47.85,48.37,47.69,48.32,55384.0,44.2052,44.6855,44.0573,44.6394,55384.0
2020-03-18 09:55:00,48.34,48.49,47.86,48.2,45285.0,44.6578,44.7964,44.2144,44.5285,45285.0
2020-03-18 10:00:00,48.1,48.69,48.1,48.69,32932.0,44.4361,44.9812,44.4361,44.9812,32932.0
2020-03-18 10:05:00,48.6,48.88,48.07,48.11,36172.0,44.898,45.1567,44.4084,44.4454,36172.0
2020-03-18 10:10:00,48.12,48.57,48.1,48.54,42035.0,44.4546,44.8703,44.4361,44.8426,42035.0
2020-03-18 10:15:00,48.63,49.01,48.57,48.57,48486.0,44.9257,45.2768,44.8703,44.8703,48486.0
2020-03-18 10:20:00,48.54,49.05,48.54,48.9,58009.0,44.8426,45.3138,44.8426,45.1752,58009.0
2020-03-18 10:25:00,48.9,49.64,48.9,49.64,36145.0,45.1752,45.8588,45.1752,45.8588,36145.0
2020-03-18 10:30:00,49.64,49.76,49.44,49.57,34373.0,45.8588,45.9697,45.674,45.7941,34373.0
2020-03-18 10:35:00,49.51,49.65,49.37,49.56,59779.0,45.7387,45.868,45.6094,45.7849,59779.0
2020-03-18 10:40:00,49.58,49.93,49.45,49.81,94567.0,45.8034,46.1267,45.6833,46.0159,94567.0
2020-03-18 10:45:00,49.84,49.88,49.31,49.53,50884.0,46.0436,46.0805,45.5539,45.7572,50884.0
2020-03-18 10:50:00,49.55,49.55,49.2,49.34,77534.0,45.7757,45.7757,45.4523,45.5817,77534.0
2020-03-18 10:55:00,49.34,49.42,49.13,49.35,104123.0,45.5817,45.6556,45.3877,45.5909,104123.0
2020-03-18 11:00:00,49.32,49.32,48.97,49.11,75218.0,45.5632,45.5632,45.2398,45.3692,75218.0
2020-03-18 11:05:00,49.08,49.08,48.95,49.0,50101.0,45.3415,45.3415,45.2214,45.2676,50101.0
2020-03-18 11:10:00,49.01,49.09,48.88,48.9,257435.0,45.2768,45.3507,45.1567,45.1752,257435.0
2020-03-18 11:15:00,48.95,49.34,48.89,49.34,73999.0,45.2214,45.5817,45.1659,45.5817,73999.0
2020-03-18 11:20:00,49.38,49.57,49.16,49.21,30741.0,45.6186,45.7941,45.4154,45.4616,30741.0
2020-03-18 11:25:00,49.16,49.28,48.84,49.01,34006.0,45.4154,45.5262,45.1197,45.2768,34006.0
2020-03-18 11:30:00,49.01,49.25,48.85,48.96,49471.0,45.2768,45.4985,45.129,45.2306,49471.0
2020-03-18 11:35:00,48.96,49.25,48.86,48.9,40368.0,45.2306,45.4985,45.1382,45.1752,40368.0
2020-03-18 11:40:00,48.87,49.09,48.81,48.88,48890.0,45.1475,45.3507,45.092,45.1567,48890.0
2020-03-18 11:45:00,48.88,49.39,48.84,49.16,44283.0,45.1567,45.6279,45.1197,45.4154,44283.0
2020-03-18 11:50:00,49.17,49.37,48.95,49.37,71212.0,45.4246,45.6094,45.2214,45.6094,71212.0
2020-03-18 11:55:00,49.41,49.78,49.36,49.74,45402.0,45.6463,45.9881,45.6001,45.9512,45402.0
2020-03-18 12:00:00,49.78,49.79,49.2,49.2,23723.0,45.9881,45.9974,45.4523,45.4523,23723.0
2020-03-18 12:05:00,49.22,49.54,49.09,49.49,39212.0,45.4708,45.7664,45.3507,45.7202,39212.0
2020-03-18 12:10:00,49.47,49.69,49.0,49.02,37890.0,45.7018,45.905,45.2676,45.286,37890.0
2020-03-18 12:15:00,48.99,49.27,48.91,49.04,74848.0,45.2583,45.517,45.1844,45.3045,74848.0
2020-03-18 12:20:00,49.07,49.17,48.81,48.84,29000.0,45.3322,45.4246,45.092,45.1197,29000.0
2020-03-18 12:25:00,48.84,49.17,48.76,49.05,57029.0,45.1197,45.4246,45.0458,45.3138,57029.0
2020-03-18 12:30:00,49.06,49.13,48.34,48.47,42941.0,45.323,45.3877,44.6578,44.7779,42941.0
2020-03-18 12:35:00,48.49,48.75,48.44,48.63,85044.0,44.7964,45.0366,44.7502,44.9257,85044.0
2020-03-18 12:40:00,48.59,48.67,48.35,48.59,31761.0,44.8888,44.9627,44.6671,44.8888,31761.0
2020-03-18 12:45:00,48.59,48.86,48.58,48.71,116774.0,44.8888,45.1382,44.8796,44.9996,116774.0
2020-03-18 12:50:00,48.67,49.08,48.64,48.97,37512.0,44.9627,45.3415,44.935,45.2398,37512.0
2020-03-18 12:55:00,49.0,49.05,48.9,48.91,8848.0,45.2676,45.3138,45.1752,45.1844,8848.0
2020-03-18 13:00:00,48.91,48.91,48.91,48.91,0.0,45.1844,45.1844,45.1844,45.1844,0.0
2020-03-18 13:05:00,48.91,48.91,48.91,48.91,0.0,45.1844,45.1844,45.1844,45.1844,0.0
2020-03-18 13:10:00,48.82,49.16,48.6,49.06,37735.0,45.1013,45.4154,44.898,45.323,37735.0
2020-03-18 13:15:00,49.07,49.12,48.93,49.06,33362.0,45.3322,45.3784,45.2029,45.323,33362.0
2020-03-18 13:20:00,49.02,49.24,48.93,49.17,49417.0,45.286,45.4893,45.2029,45.4246,49417.0
2020-03-18 13:25:00,49.2,49.39,49.01,49.11,31830.0,45.4523,45.6279,45.2768,45.3692,31830.0
2020-03-18 13:30:00,49.09,49.13,48.93,49.09,66861.0,45.3507,45.3877,45.2029,45.3507,66861.0
2020-03-18 13:35:00,49.09,49.29,48.94,49.26,46459.0,45.3507,45.5355,45.2121,45.5078,46459.0
2020-03-18 13:40:00,49.21,49.55,48.98,49.17,40120.0,45.4616,45.7757,45.2491,45.4246,40120.0
2020-03-18 13:45:00,49.19,49.39,48.85,49.39,33413.0,45.4431,45.6279,45.129,45.6279,33413.0
2020-03-18 13:50:00,49.34,49.43,49.13,49.24,36100.0,45.5817,45.6648,45.3877,45.4893,36100.0
2020-03-18 13:55:00,49.23,49.25,48.43,48.47,68083.0,45.48,45.4985,44.741,44.7779,68083.0
2020-03-18 14:00:00,48.46,48.56,47.85,47.86,52852.0,44.7687,44.8611,44.2052,44.2144,52852.0
2020-03-18 14:05:00,47.81,48.18,47.66,47.83,58953.0,44.1682,44.51,44.0296,44.1867,58953.0
2020-03-18 14:10:00,47.85,47.85,47.2,47.3,31158.0,44.2052,44.2052,43.6047,43.6971,31158.0
2020-03-18 14:15:00,47.3,47.37,46.74,46.74,39767.0,43.6971,43.7617,43.1797,43.1797,39767.0
2020-03-18 14:20:00,46.67,46.67,46.04,46.14,44732.0,43.115,43.115,42.533,42.6254,44732.0
2020-03-18 14:25:00,46.11,46.42,45.79,46.37,55286.0,42.5977,42.8841,42.3021,42.8379,55286.0
2020-03-18 14:30:00,46.35,47.23,46.29,46.7,71948.0,42.8194,43.6324,42.764,43.1428,71948.0
2020-03-18 14:35:00,46.65,47.45,46.39,47.42,53016.0,43.0966,43.8356,42.8564,43.8079,53016.0
2020-03-18 14:40:00,47.43,47.44,46.76,47.08,39380.0,43.8171,43.8264,43.1982,43.4938,39380.0
2020-03-18 14:45:00,47.07,47.35,46.6,46.85,58186.0,43.4846,43.7432,43.0504,43.2813,58186.0
2020-03-18 14:50:00,46.82,47.45,46.72,47.39,87921.0,43.2536,43.8356,43.1612,43.7802,87921.0
2020-03-18 14:55:00,47.39,48.28,47.34,48.23,123790.0,43.7802,44.6024,43.734,44.5562,123790.0
2020-03-18 15:00:00,48.25,48.49,47.19,47.41,100165.0,44.5747,44.7964,43.5954,43.7987,100165.0
2020-03-18 15:05:00,47.45,48.3,47.44,48.09,97991.0,43.8356,44.6209,43.8264,44.4269,97991.0
2020-03-18 15:10:00,48.12,48.61,48.06,48.07,86293.0,44.4546,44.9073,44.3992,44.4084,86293.0
2020-03-18 15:15:00,48.11,48.15,47.6,47.73,76933.0,44.4454,44.4823,43.9742,44.0943,76933.0
2020-03-18 15:20:00,47.73,47.73,47.12,47.21,76509.0,44.0943,44.0943,43.5308,43.6139,76509.0
2020-03-18 15:25:00,47.23,47.76,47.15,47.15,92339.0,43.6324,44.122,43.5585,43.5585,92339.0
2020-03-18 15:30:00,47.17,47.72,46.97,47.72,87232.0,43.577,44.0851,43.3922,44.0851,87232.0
2020-03-18 15:35:00,47.66,47.75,46.6,46.71,103430.0,44.0296,44.1128,43.0504,43.152,103430.0
2020-03-18 15:40:00,46.7,47.24,46.67,47.05,132695.0,43.1428,43.6416,43.115,43.4661,132695.0
2020-03-18 15:45:00,47.03,47.25,46.75,47.14,137671.0,43.4476,43.6509,43.1889,43.5492,137671.0
2020-03-18 15:50:00,47.14,47.19,46.28,46.36,273024.0,43.5492,43.5954,42.7547,42.8287,273024.0
2020-03-18 15:55:00,46.37,47.96,45.86,47.46,490991.0,42.8379,44.3068,42.3667,43.8449,490991.0
2020-03-19 09:30:00,46.63,47.12,45.77,46.09,131960.0,43.0781,43.5308,42.2836,42.5792,131960.0
2020-03-19 09:35:00,46.0,46.4,45.87,45.87,84678.0,42.4961,42.8656,42.376,42.376,84678.0
2020-03-19 09:40:00,45.91,46.11,45.63,46.11,54201.0,42.4129,42.5977,42.1543,42.5977,54201.0
2020-03-19 09:45:00,46.07,46.39,45.92,46.14,32871.0,42.5607,42.8564,42.4222,42.6254,32871.0
2020-03-19 09:50:00,46.07,46.61,46.04,46.61,33662.0,42.5607,43.0596,42.533,43.0596,33662.0
2020-03-19 09:55:00,46.57,46.99,46.5,46.82,53334.0,43.0227,43.4107,42.958,43.2536,53334.0
2020-03-19 10:00:00,46.85,46.85,46.41,46.54,41222.0,43.2813,43.2813,42.8748,42.9949,41222.0
2020-03-19 10:05:00,46.54,46.89,46.41,46.78,50157.0,42.9949,43.3183,42.8748,43.2167,50157.0
2020-03-19 10:10:00,46.74,47.14,46.52,47.04,75165.0,43.1797,43.5492,42.9765,43.4569,75165.0
2020-03-19 10:15:00,47.07,47.28,46.63,46.63,43959.0,43.4846,43.6786,43.0781,43.0781,43959.0
2020-03-19 10:20:00,46.69,47.03,46.57,46.77,24867.0,43.1335,43.4476,43.0227,43.2074,24867.0
2020-03-19 10:25:00,46.69,46.84,46.38,46.39,65569.0,43.1335,43.2721,42.8471,42.8564,65569.0
2020-03-19 10:30:00,46.4,46.72,46.31,46.58,38914.0,42.8656,43.1612,42.7825,43.0319,38914.0
2020-03-19 10:35:00,46.52,46.52,45.73,45.79,40719.0,42.9765,42.9765,42.2466,42.3021,40719.0
2020-03-19 10:40:00,45.84,45.84,45.27,45.74,22533.0,42.3483,42.3483,41.8217,42.2559,22533.0
2020-03-19 10:45:00,45.79,46.17,45.71,45.8,19644.0,42.3021,42.6531,42.2282,42.3113,19644.0
2020-03-19 10:50:00,45.79,46.07,45.74,45.97,16103.0,42.3021,42.5607,42.2559,42.4684,16103.0
2020-03-19 10:55:00,46.07,46.47,45.89,46.01,29854.0,42.5607,42.9303,42.3945,42.5053,29854.0
2020-03-19 11:00:00,46.01,46.41,45.94,46.21,29967.0,42.5053,42.8748,42.4406,42.6901,29967.0
2020-03-19 11:05:00,46.21,46.4,46.09,46.17,16515.0,42.6901,42.8656,42.5792,42.6531,16515.0
2020-03-19 11:10:00,46.15,46.58,46.02,46.52,25353.0,42.6346,43.0319,42.5146,42.9765,25353.0
2020-03-19 11:15:00,46.52,46.52,46.17,46.23,21572.0,42.9765,42.9765,42.6531,42.7086,21572.0
2020-03-19 11:20:00,46.23,46.45,46.09,46.24,45101.0,42.7086,42.9118,42.5792,42.7178,45101.0
2020-03-19 11:25:00,46.22,46.78,46.21,46.68,40424.0,42.6993,43.2167,42.6901,43.1243,40424.0
2020-03-19 11:30:00,46.68,46.68,46.3,46.64,179169.0,43.1243,43.1243,42.7732,43.0873,179169.0
2020-03-19 11:35:00,46.65,46.8,46.23,46.24,108799.0,43.0966,43.2351,42.7086,42.7178,108799.0
2020-03-19 11:40:00,46.19,46.67,46.15,46.63,42633.0,42.6716,43.115,42.6346,43.0781,42633.0
2020-03-19 11:45:00,46.61,46.64,46.41,46.55,35014.0,43.0596,43.0873,42.8748,43.0042,35014.0
2020-03-19 11:50:00,46.55,46.58,46.3,46.38,34122.0,43.0042,43.0319,42.7732,42.8471,34122.0
2020-03-19 11:55:00,46.37,46.55,45.75,45.78,51186.0,42.8379,43.0042,42.2651,42.2928,51186.0
2020-03-19 12:00:00,45.78,45.86,45.5,45.55,25182.0,42.2928,42.3667,42.0342,42.0804,25182.0
2020-03-19 12:05:00,45.53,45.72,45.5,45.51,21306.0,42.0619,42.2374,42.0342,42.0434,21306.0
2020-03-19 12:10:00,45.5,45.5,45.09,45.32,21568.0,42.0342,42.0342,41.6554,41.8679,21568.0
2020-03-19 12:15:00,45.34,45.35,44.96,45.14,43519.0,41.8863,41.8956,41.5353,41.7016,43519.0
2020-03-19 12:20:00,45.14,45.32,44.97,45.05,33885.0,41.7016,41.8679,41.5445,41.6184,33885.0
2020-03-19 12:25:00,45.03,45.29,44.82,45.21,23867.0,41.6,41.8402,41.406,41.7663,23867.0
2020-03-19 12:30:00,45.31,45.42,45.04,45.11,25384.0,41.8586,41.9603,41.6092,41.6739,25384.0
2020-03-19 12:35:00,45.07,45.67,44.94,45.63,36962.0,41.6369,42.1912,41.5168,42.1543,36962.0
2020-03-19 12:40:00,45.64,46.08,45.57,45.65,49605.0,42.1635,42.57,42.0988,42.1727,49605.0
2020-03-19 12:45:00,45.69,45.81,45.58,45.6,29675.0,42.2097,42.3205,42.1081,42.1265,29675.0
2020-03-19 12:50:00,45.59,45.69,45.5,45.5,53170.0,42.1173,42.2097,42.0342,42.0342,53170.0
2020-03-19 12:55:00,45.51,45.6,44.96,44.98,30803.0,42.0434,42.1265,41.5353,41.5538,30803.0
2020-03-19 13:00:00,44.94,45.03,44.52,44.72,41764.0,41.5168,41.6,41.1288,41.3136,41764.0
2020-03-19 13:05:00,44.72,45.06,44.67,44.95,36954.0,41.3136,41.6277,41.2674,41.5261,36954.0
2020-03-19 13:10:00,44.9,44.99,44.55,44.6,40351.0,41.4799,41.563,41.1565,41.2027,40351.0
2020-03-19 13:15:00,44.6,44.6,44.23,44.44,54747.0,41.2027,41.2027,40.8609,41.0549,54747.0
2020-03-19 13:20:00,44.48,45.17,44.48,45.07,41212.0,41.0919,41.7293,41.0919,41.6369,41212.0
2020-03-19 13:25:00,45.05,45.05,44.6,44.85,34337.0,41.6184,41.6184,41.2027,41.4337,34337.0
2020-03-19 13:30:00,44.86,45.3,44.86,45.21,47692.0,41.4429,41.8494,41.4429,41.7663,47692.0
2020-03-19 13:35:00,45.24,45.43,45.11,45.15,32603.0,41.794,41.9695,41.6739,41.7108,32603.0
2020-03-19 13:40:00,45.15,45.45,44.95,45.38,32809.0,41.7108,41.988,41.5261,41.9233,32809.0
2020-03-19 13:45:00,45.4,46.03,45.37,45.91,41580.0,41.9418,42.5238,41.9141,42.4129,41580.0
2020-03-19 13:50:00,45.93,46.98,45.9,46.9,23487.0,42.4314,43.4014,42.4037,43.3275,23487.0
2020-03-19 13:55:00,46.87,47.18,46.62,46.68,22396.0,43.2998,43.5862,43.0688,43.1243,22396.0
2020-03-19 14:00:00,46.67,46.76,45.94,46.1,22842.0,43.115,43.1982,42.4406,42.5885,22842.0
2020-03-19 14:05:00,46.1,46.12,45.86,46.07,22825.0,42.5885,42.6069,42.3667,42.5607,22825.0
2020-03-19 14:10:00,46.1,46.47,46.09,46.44,18131.0,42.5885,42.9303,42.5792,42.9026,18131.0
2020-03-19 14:15:00,46.43,46.73,46.29,46.71,30090.0,42.8933,43.1705,42.764,43.152,30090.0
2020-03-19 14:20:00,46.76,47.19,46.5,46.92,35238.0,43.1982,43.5954,42.958,43.346,35238.0
2020-03-19 14:25:00,46.93,46.94,46.43,46.58,18714.0,43.3552,43.3645,42.8933,43.0319,18714.0
2020-03-19 14:30:00,46.61,47.1,46.61,46.9,33623.0,43.0596,43.5123,43.0596,43.3275,33623.0
2020-03-19 14:35:00,46.89,47.16,46.8,47.16,69270.0,43.3183,43.5677,43.2351,43.5677,69270.0
2020-03-19 14:40:00,47.22,47.74,47.18,47.63,30374.0,43.6231,44.1035,43.5862,44.0019,30374.0
2020-03-19 14:45:00,47.59,47.59,46.97,47.41,21138.0,43.965,43.965,43.3922,43.7987,21138.0
2020-03-19 14:50:00,47.41,47.46,46.86,46.94,21885.0,43.7987,43.8449,43.2906,43.3645,21885.0
2020-03-19 14:55:00,47.0,47.19,46.92,46.97,15627.0,43.4199,43.5954,43.346,43.3922,15627.0
2020-03-19 15:00:00,46.92,46.98,46.37,46.92,36176.0,43.346,43.4014,42.8379,43.346,36176.0
2020-03-19 15:05:00,46.87,47.09,46.41,46.41,40753.0,43.2998,43.503,42.8748,42.8748,40753.0
2020-03-19 15:10:00,46.41,47.0,46.2,46.8,64964.0,42.8748,43.4199,42.6808,43.2351,64964.0
2020-03-19 15:15:00,46.82,47.21,46.46,46.9,40319.0,43.2536,43.6139,42.921,43.3275,40319.0
2020-03-19 15:20:00,46.93,47.44,46.83,47.4,44389.0,43.3552,43.8264,43.2629,43.7894,44389.0
2020-03-19 15:25:00,47.4,47.76,47.37,47.51,62558.0,43.7894,44.122,43.7617,43.8911,62558.0
2020-03-19 15:30:00,47.54,47.77,47.08,47.58,56099.0,43.9188,44.1313,43.4938,43.9557,56099.0
2020-03-19 15:35:00,47.57,47.65,47.12,47.35,48522.0,43.9465,44.0204,43.5308,43.7432,48522.0
2020-03-19 15:40:00,47.4,47.74,47.17,47.7,60232.0,43.7894,44.1035,43.577,44.0666,60232.0
2020-03-19 15:45:00,47.66,47.71,47.18,47.23,75807.0,44.0296,44.0758,43.5862,43.6324,75807.0
2020-03-19 15:50:00,47.21,47.24,46.05,46.71,206645.0,43.6139,43.6416,42.5423,43.152,206645.0
2020-03-19 15:55:00,46.79,47.39,46.43,46.48,281142.0,43.2259,43.7802,42.8933,42.9395,281142.0
2020-03-20 09:30:00,46.27,46.45,45.43,46.45,685195.0,42.7455,42.9118,41.9695,42.9118,685195.0
2020-03-20 09:35:00,46.4,46.62,45.96,45.96,26514.0,42.8656,43.0688,42.4591,42.4591,26514.0
2020-03-20 09:40:00,45.97,46.14,45.62,45.62,41675.0,42.4684,42.6254,42.145,42.145,41675.0
2020-03-20 09:45:00,45.63,45.69,45.26,45.54,51276.0,42.1543,42.2097,41.8124,42.0711,51276.0
2020-03-20 09:50:00,45.44,45.7,45.34,45.59,41644.0,41.9787,42.2189,41.8863,42.1173,41644.0
2020-03-20 09:55:00,45.59,45.68,45.16,45.16,43553.0,42.1173,42.2005,41.7201,41.7201,43553.0
2020-03-20 10:00:00,45.21,45.59,45.18,45.47,129801.0,41.7663,42.1173,41.7385,42.0064,129801.0
2020-03-20 10:05:00,45.48,45.48,44.84,45.0,44138.0,42.0157,42.0157,41.4244,41.5722,44138.0
2020-03-20 10:10:00,44.98,45.45,44.89,45.45,41450.0,41.5538,41.988,41.4706,41.988,41450.0
2020-03-20 10:15:00,45.41,45.86,45.32,45.38,46028.0,41.951,42.3667,41.8679,41.9233,46028.0
2020-03-20 10:20:00,45.36,46.15,45.3,46.13,39854.0,41.9048,42.6346,41.8494,42.6162,39854.0
2020-03-20 10:25:00,46.16,46.62,46.16,46.57,41026.0,42.6439,43.0688,42.6439,43.0227,41026.0
2020-03-20 10:30:00,46.53,47.28,46.53,47.24,37820.0,42.9857,43.6786,42.9857,43.6416,37820.0
2020-03-20 10:35:00,47.31,47.31,46.74,46.91,33640.0,43.7063,43.7063,43.1797,43.3368,33640.0
2020-03-20 10:40:00,46.93,47.24,46.78,46.89,29439.0,43.3552,43.6416,43.2167,43.3183,29439.0
2020-03-20 10:45:00,46.88,47.01,46.72,46.87,41744.0,43.309,43.4291,43.1612,43.2998,41744.0
2020-03-20 10:50:00,46.9,47.77,46.9,47.72,24915.0,43.3275,44.1313,43.3275,44.0851,24915.0
2020-03-20 10:55:00,47.76,48.46,47.66,48.41,49023.0,44.122,44.7687,44.0296,44.7225,49023.0
2020-03-20 11:00:00,48.38,48.45,47.85,47.87,46336.0,44.6948,44.7595,44.2052,44.2236,46336.0
2020-03-20 11:05:00,47.84,47.88,47.33,47.64,31771.0,44.1959,44.2329,43.7248,44.0112,31771.0
2020-03-20 11:10:00,47.64,47.81,47.28,47.34,27320.0,44.0112,44.1682,43.6786,43.734,27320.0
2020-03-20 11:15:00,47.37,47.46,46.76,46.79,45254.0,43.7617,43.8449,43.1982,43.2259,45254.0
2020-03-20 11:20:00,46.78,46.78,46.27,46.33,35822.0,43.2167,43.2167,42.7455,42.8009,35822.0
2020-03-20 11:25:00,46.23,46.87,46.13,46.68,25929.0,42.7086,43.2998,42.6162,43.1243,25929.0
2020-03-20 11:30:00,46.7,46.7,46.37,46.55,26075.0,43.1428,43.1428,42.8379,43.0042,26075.0
2020-03-20 11:35:00,46.56,46.81,46.4,46.67,21359.0,43.0134,43.2444,42.8656,43.115,21359.0
2020-03-20 11:40:00,46.63,46.91,46.6,46.66,21125.0,43.0781,43.3368,43.0504,43.1058,21125.0
2020-03-20 11:45:00,46.65,46.67,46.42,46.65,20366.0,43.0966,43.115,42.8841,43.0966,20366.0
2020-03-20 11:50:00,46.62,46.74,46.18,46.28,22451.0,43.0688,43.1797,42.6624,42.7547,22451.0
2020-03-20 11:55:00,46.26,46.27,45.83,45.86,16852.0,42.7363,42.7455,42.339,42.3667,16852.0
2020-03-20 12:00:00,45.83,46.0,45.32,45.32,28080.0,42.339,42.4961,41.8679,41.8679,28080.0
2020-03-20 12:05:00,45.28,45.33,44.55,44.55,43598.0,41.8309,41.8771,41.1565,41.1565,43598.0
2020-03-20 12:10:00,44.59,45.01,44.59,44.71,57522.0,41.1935,41.5815,41.1935,41.3043,57522.0
2020-03-20 12:15:00,44.72,44.83,44.59,44.73,92865.0,41.3136,41.4152,41.1935,41.3228,92865.0
2020-03-20 12:20:00,44.73,44.84,44.39,44.51,77856.0,41.3228,41.4244,41.0087,41.1196,77856.0
2020-03-20 12:25:00,44.48,44.5,44.01,44.17,37750.0,41.0919,41.1103,40.6577,40.8055,37750.0
2020-03-20 12:30:00,44.28,44.65,44.22,44.65,41669.0,40.9071,41.2489,40.8517,41.2489,41669.0
2020-03-20 12:35:00,44.66,44.68,44.38,44.43,29577.0,41.2581,41.2766,40.9995,41.0457,29577.0
2020-03-20 12:40:00,44.45,44.55,44.12,44.38,33235.0,41.0641,41.1565,40.7593,40.9995,33235.0
2020-03-20 12:45:00,44.4,44.79,44.4,44.64,33354.0,41.018,41.3782,41.018,41.2397,33354.0
2020-03-20 12:50:00,44.67,45.13,44.67,45.06,18234.0,41.2674,41.6923,41.2674,41.6277,18234.0
2020-03-20 12:55:00,45.01,45.21,44.96,45.01,20667.0,41.5815,41.7663,41.5353,41.5815,20667.0
2020-03-20 13:00:00,44.99,45.33,44.96,45.12,45002.0,41.563,41.8771,41.5353,41.6831,45002.0
2020-03-20 13:05:00,45.08,45.17,44.94,45.03,16957.0,41.6462,41.7293,41.5168,41.6,16957.0
2020-03-20 13:10:00,45.06,45.24,45.0,45.03,14934.0,41.6277,41.794,41.5722,41.6,14934.0
2020-03-20 13:15:00,45.03,45.08,44.82,45.02,23291.0,41.6,41.6462,41.406,41.5907,23291.0
2020-03-20 13:20:00,44.95,44.95,44.32,44.32,28224.0,41.5261,41.5261,40.944,40.944,28224.0
2020-03-20 13:25:00,44.34,44.43,44.05,44.13,46881.0,40.9625,41.0457,40.6946,40.7685,46881.0
2020-03-20 13:30:00,44.18,44.36,44.09,44.21,31343.0,40.8147,40.981,40.7316,40.8424,31343.0
2020-03-20 13:35:00,44.23,44.55,43.84,44.49,45512.0,40.8609,41.1565,40.5006,41.1011,45512.0
2020-03-20 13:40:00,44.48,44.59,44.27,44.29,30827.0,41.0919,41.1935,40.8979,40.9163,30827.0
2020-03-20 13:45:00,44.32,44.58,44.24,44.25,18874.0,40.944,41.1842,40.8701,40.8794,18874.0
2020-03-20 13:50:00,44.28,44.39,44.09,44.16,38982.0,40.9071,41.0087,40.7316,40.7962,38982.0
2020-03-20 13:55:00,44.19,44.31,44.04,44.31,33915.0,40.8239,40.9348,40.6854,40.9348,33915.0
2020-03-20 14:00:00,44.31,44.59,44.16,44.59,43461.0,40.9348,41.1935,40.7962,41.1935,43461.0
2020-03-20 14:05:00,44.59,44.99,44.59,44.87,51628.0,41.1935,41.563,41.1935,41.4522,51628.0
2020-03-20 14:10:00,44.93,44.95,44.68,44.71,21068.0,41.5076,41.5261,41.2766,41.3043,21068.0
2020-03-20 14:15:00,44.71,44.71,44.4,44.4,20165.0,41.3043,41.3043,41.018,41.018,20165.0
2020-03-20 14:20:00,44.44,44.76,44.33,44.41,29933.0,41.0549,41.3505,40.9533,41.0272,29933.0
2020-03-20 14:25:00,44.41,44.47,44.16,44.38,28469.0,41.0272,41.0826,40.7962,40.9995,28469.0
2020-03-20 14:30:00,44.41,44.64,44.29,44.29,30894.0,41.0272,41.2397,40.9163,40.9163,30894.0
2020-03-20 14:35:00,44.31,44.42,43.99,44.18,28373.0,40.9348,41.0364,40.6392,40.8147,28373.0
2020-03-20 14:40:00,44.2,44.29,43.96,44.07,36627.0,40.8332,40.9163,40.6115,40.7131,36627.0
2020-03-20 14:45:00,44.11,44.42,44.1,44.32,32484.0,40.75,41.0364,40.7408,40.944,32484.0
2020-03-20 14:50:00,44.35,44.45,43.86,43.93,44323.0,40.9718,41.0641,40.5191,40.5838,44323.0
2020-03-20 14:55:00,43.93,44.04,43.67,43.88,47853.0,40.5838,40.6854,40.3436,40.5376,47853.0
2020-03-20 15:00:00,43.9,44.15,43.72,43.78,38344.0,40.556,40.787,40.3897,40.4452,38344.0
2020-03-20 15:05:00,43.8,44.06,43.79,43.85,51193.0,40.4637,40.7038,40.4544,40.5098,51193.0
2020-03-20 15:10:00,43.84,44.37,43.81,44.26,59152.0,40.5006,40.9902,40.4729,40.8886,59152.0
2020-03-20 15:15:00,44.25,44.38,43.74,43.88,90479.0,40.8794,40.9995,40.4082,40.5376,90479.0
2020-03-20 15:20:00,43.9,44.13,43.88,43.94,68128.0,40.556,40.7685,40.5376,40.593,68128.0
2020-03-20 15:25:00,43.94,44.61,43.88,44.42,96371.0,40.593,41.212,40.5376,41.0364,96371.0
2020-03-20 15:30:00,44.48,44.85,44.45,44.78,74964.0,41.0919,41.4337,41.0641,41.369,74964.0
2020-03-20 15:35:00,44.76,44.78,44.33,44.44,87835.0,41.3505,41.369,40.9533,41.0549,87835.0
2020-03-20 15:40:00,44.42,44.73,44.38,44.4,117083.0,41.0364,41.3228,40.9995,41.018,117083.0
2020-03-20 15:45:00,44.4,44.52,44.21,44.28,123909.0,41.018,41.1288,40.8424,40.9071,123909.0
2020-03-20 15:50:00,44.27,44.36,43.85,44.36,283424.0,40.8979,40.981,40.5098,40.981,283424.0
2020-03-20 15:55:00,44.34,44.37,43.85,44.09,423422.0,40.9625,40.9902,40.5098,40.7316,423422.0
2020-03-23 09:30:00,44.27,44.74,43.01,43.75,139943.0,40.8979,41.3321,39.7338,40.4175,139943.0
2020-03-23 09:35:00,43.68,44.23,43.07,43.44,34455.0,40.3528,40.8609,39.7893,40.1311,34455.0
2020-03-23 09:40:00,43.37,44.2,43.36,44.05,38104.0,40.0664,40.8332,40.0572,40.6946,38104.0
2020-03-23 09:45:00,44.11,44.28,43.54,43.69,78501.0,40.75,40.9071,40.2235,40.362,78501.0
2020-03-23 09:50:00,43.62,43.93,43.33,43.63,81440.0,40.2974,40.5838,40.0295,40.3066,81440.0
2020-03-23 09:55:00,43.64,43.92,43.6,43.76,75262.0,40.3158,40.5745,40.2789,40.4267,75262.0
2020-03-23 10:00:00,43.75,43.84,43.07,43.32,40463.0,40.4175,40.5006,39.7893,40.0202,40463.0
2020-03-23 10:05:00,43.34,43.86,43.34,43.82,42456.0,40.0387,40.5191,40.0387,40.4821,42456.0
2020-03-23 10:10:00,43.83,44.4,43.82,44.27,52914.0,40.4914,41.018,40.4821,40.8979,52914.0
2020-03-23 10:15:00,44.27,44.37,43.75,43.75,27035.0,40.8979,40.9902,40.4175,40.4175,27035.0
2020-03-23 10:20:00,43.71,43.94,43.47,43.94,43483.0,40.3805,40.593,40.1588,40.593,43483.0
2020-03-23 10:25:00,43.98,44.09,43.76,43.87,27379.0,40.6299,40.7316,40.4267,40.5283,27379.0
2020-03-23 10:30:00,43.84,43.97,43.48,43.59,22100.0,40.5006,40.6207,40.168,40.2697,22100.0
2020-03-23 10:35:00,43.64,43.8,43.28,43.33,23536.0,40.3158,40.4637,39.9833,40.0295,23536.0
2020-03-23 10:40:00,43.33,43.59,43.11,43.5,41902.0,40.0295,40.2697,39.8262,40.1865,41902.0
2020-03-23 10:45:00,43.49,43.49,43.02,43.2,51798.0,40.1773,40.1773,39.7431,39.9094,51798.0
2020-03-23 10:50:00,43.25,43.3,42.75,42.77,49430.0,39.9555,40.0017,39.4936,39.5121,49430.0
2020-03-23 10:55:00,42.76,42.88,42.7,42.7,50112.0,39.5029,39.6137,39.4474,39.4474,50112.0
2020-03-23 11:00:00,42.68,42.91,42.34,42.52,113062.0,39.429,39.6414,39.1149,39.2812,113062.0
2020-03-23 11:05:00,42.53,42.65,42.28,42.5,51474.0,39.2904,39.4013,39.0594,39.2627,51474.0
2020-03-23 11:10:00,42.51,42.71,42.37,42.4,61094.0,39.2719,39.4567,39.1426,39.1703,61094.0
2020-03-23 11:15:00,42.43,42.51,42.22,42.25,50819.0,39.198,39.2719,39.004,39.0317,50819.0
2020-03-23 11:20:00,42.25,42.31,41.98,41.99,73057.0,39.0317,39.0872,38.7823,38.7915,73057.0
2020-03-23 11:25:00,42.01,42.01,41.56,41.63,76195.0,38.81,38.81,38.3943,38.4589,76195.0
2020-03-23 11:30:00,41.61,41.71,41.33,41.44,103544.0,38.4405,38.5329,38.1818,38.2834,103544.0
2020-03-23 11:35:00,41.39,41.64,41.19,41.33,71306.0,38.2372,38.4682,38.0525,38.1818,71306.0
2020-03-23 11:40:00,41.33,41.36,40.9,41.0,58528.0,38.1818,38.2095,37.7846,37.8769,58528.0
2020-03-23 11:45:00,41.04,41.17,40.89,40.98,70032.0,37.9139,38.034,37.7753,37.8585,70032.0
2020-03-23 11:50:00,40.98,41.03,40.8,40.82,111345.0,37.8585,37.9047,37.6922,37.7106,111345.0
2020-03-23 11:55:00,40.82,40.96,40.37,40.55,121660.0,37.7106,37.84,37.2949,37.4612,121660.0
2020-03-23 12:00:00,40.58,40.89,40.5,40.54,105645.0,37.4889,37.7753,37.415,37.452,105645.0
2020-03-23 12:05:00,40.51,40.56,40.07,40.1,95794.0,37.4243,37.4705,37.0178,37.0455,95794.0
2020-03-23 12:10:00,40.08,40.21,40.01,40.12,122316.0,37.027,37.1471,36.9623,37.064,122316.0
2020-03-23 12:15:00,40.13,40.83,40.09,40.67,89191.0,37.0732,37.7199,37.0363,37.5721,89191.0
2020-03-23 12:20:00,40.7,40.94,40.53,40.53,76489.0,37.5998,37.8215,37.4427,37.4427,76489.0
2020-03-23 12:25:00,40.53,40.73,40.27,40.73,89476.0,37.4427,37.6275,37.2025,37.6275,89476.0
2020-03-23 12:30:00,40.75,40.85,40.6,40.85,63945.0,37.646,37.7384,37.5074,37.7384,63945.0
2020-03-23 12:35:00,40.84,41.09,40.73,40.96,52183.0,37.7291,37.9601,37.6275,37.84,52183.0
2020-03-23 12:40:00,40.99,41.95,40.97,41.94,51443.0,37.8677,38.7546,37.8492,38.7453,51443.0
2020-03-23 12:45:00,42.0,42.23,41.73,42.16,94067.0,38.8008,39.0132,38.5513,38.9486,94067.0
2020-03-23 12:50:00,42.17,42.38,41.96,42.34,82349.0,38.9578,39.1518,38.7638,39.1149,82349.0
2020-03-23 12:55:00,42.33,42.94,42.3,42.8,74020.0,39.1056,39.6692,39.0779,39.5398,74020.0
2020-03-23 13:00:00,42.8,42.81,42.12,42.18,51665.0,39.5398,39.5491,38.9116,38.9671,51665.0
2020-03-23 13:05:00,42.2,42.47,42.02,42.43,116429.0,38.9855,39.235,38.8192,39.198,116429.0
2020-03-23 13:10:00,42.39,43.29,42.38,43.21,115399.0,39.1611,39.9925,39.1518,39.9186,115399.0
2020-03-23 13:15:00,43.14,43.28,42.8,42.95,63121.0,39.8539,39.9833,39.5398,39.6784,63121.0
2020-03-23 13:20:00,42.96,43.14,42.62,42.67,44528.0,39.6876,39.8539,39.3735,39.4197,44528.0
2020-03-23 13:25:00,42.66,42.68,42.18,42.23,75485.0,39.4105,39.429,38.9671,39.0132,75485.0
2020-03-23 13:30:00,42.17,42.22,41.96,42.22,125876.0,38.9578,39.004,38.7638,39.004,125876.0
2020-03-23 13:35:00,42.2,42.23,41.95,42.02,48253.0,38.9855,39.0132,38.7546,38.8192,48253.0
2020-03-23 13:40:00,42.01,42.35,41.87,41.96,49393.0,38.81,39.1241,38.6807,38.7638,49393.0
2020-03-23 13:45:00,41.96,42.84,41.93,42.77,102548.0,38.7638,39.5768,38.7361,39.5121,102548.0
2020-03-23 13:50:00,42.76,42.79,42.4,42.43,96228.0,39.5029,39.5306,39.1703,39.198,96228.0
2020-03-23 13:55:00,42.43,42.43,41.79,42.05,119633.0,39.198,39.198,38.6068,38.847,119633.0
2020-03-23 14:00:00,42.09,42.17,41.77,42.09,68976.0,38.8839,38.9578,38.5883,38.8839,68976.0
2020-03-23 14:05:00,42.08,42.42,41.82,41.82,76728.0,38.8747,39.1888,38.6345,38.6345,76728.0
2020-03-23 14:10:00,41.88,42.21,41.8,42.07,54247.0,38.6899,38.9948,38.616,38.8654,54247.0
2020-03-23 14:15:00,42.07,42.39,41.97,42.04,56983.0,38.8654,39.1611,38.773,38.8377,56983.0
2020-03-23 14:20:00,42.07,42.14,41.85,42.07,63855.0,38.8654,38.9301,38.6622,38.8654,63855.0
2020-03-23 14:25:00,42.04,42.49,41.76,42.37,84834.0,38.8377,39.2534,38.579,39.1426,84834.0
2020-03-23 14:30:00,42.41,42.51,41.82,42.01,75395.0,39.1795,39.2719,38.6345,38.81,75395.0
2020-03-23 14:35:00,42.02,42.13,41.74,41.79,60991.0,38.8192,38.9209,38.5606,38.6068,60991.0
2020-03-23 14:40:00,41.78,42.4,41.78,42.16,74347.0,38.5975,39.1703,38.5975,38.9486,74347.0
2020-03-23 14:45:00,42.17,42.72,41.85,42.66,140182.0,38.9578,39.4659,38.6622,39.4105,140182.0
2020-03-23 14:50:00,42.63,42.64,41.91,41.93,66109.0,39.3828,39.392,38.7176,38.7361,66109.0
2020-03-23 14:55:00,41.96,42.33,41.82,41.88,69475.0,38.7638,39.1056,38.6345,38.6899,69475.0
2020-03-23 15:00:00,41.9,42.28,41.74,42.22,79874.0,38.7084,39.0594,38.5606,39.004,79874.0
2020-03-23 15:05:00,42.24,42.28,41.81,41.88,58028.0,39.0225,39.0594,38.6252,38.6899,58028.0
2020-03-23 15:10:00,41.84,41.89,41.66,41.74,81566.0,38.653,38.6991,38.4867,38.5606,81566.0
2020-03-23 15:15:00,41.73,41.86,41.35,41.71,97113.0,38.5513,38.6714,38.2003,38.5329,97113.0
2020-03-23 15:20:00,41.73,41.73,41.31,41.56,97034.0,38.5513,38.5513,38.1633,38.3943,97034.0
2020-03-23 15:25:00,41.54,41.71,41.31,41.4,108774.0,38.3758,38.5329,38.1633,38.2465,108774.0
2020-03-23 15:30:00,41.44,41.56,41.14,41.27,127672.0,38.2834,38.3943,38.0063,38.1264,127672.0
2020-03-23 15:35:00,41.26,41.77,41.03,41.5,83111.0,38.1171,38.5883,37.9047,38.3389,83111.0
2020-03-23 15:40:00,41.51,41.73,41.21,41.51,118545.0,38.3481,38.5513,38.0709,38.3481,118545.0
2020-03-23 15:45:00,41.49,41.69,41.3,41.3,137995.0,38.3296,38.5144,38.1541,38.1541,137995.0
2020-03-23 15:50:00,41.25,41.93,41.23,41.53,286166.0,38.1079,38.7361,38.0894,38.3666,286166.0
2020-03-23 15:55:00,41.57,41.93,41.53,41.58,439916.0,38.4035,38.7361,38.3666,38.4128,439916.0
2020-03-24 09:30:00,43.68,44.64,43.08,44.64,57757.0,40.3528,41.2397,39.7985,41.2397,57757.0
2020-03-24 09:35:00,44.64,44.9,43.97,44.15,77096.0,41.2397,41.4799,40.6207,40.787,77096.0
2020-03-24 09:40:00,44.2,44.83,44.04,44.78,26494.0,40.8332,41.4152,40.6854,41.369,26494.0
2020-03-24 09:45:00,44.75,45.17,44.7,45.01,35695.0,41.3413,41.7293,41.2951,41.5815,35695.0
2020-03-24 09:50:00,45.01,45.61,45.0,45.39,46618.0,41.5815,42.1358,41.5722,41.9325,46618.0
2020-03-24 09:55:00,45.37,45.46,45.14,45.32,45456.0,41.9141,41.9972,41.7016,41.8679,45456.0
2020-03-24 10:00:00,45.32,45.36,44.91,45.13,49358.0,41.8679,41.9048,41.4891,41.6923,49358.0
2020-03-24 10:05:00,45.14,45.89,45.14,45.49,44137.0,41.7016,42.3945,41.7016,42.0249,44137.0
2020-03-24 10:10:00,45.54,45.63,45.11,45.63,31059.0,42.0711,42.1543,41.6739,42.1543,31059.0
2020-03-24 10:15:00,45.61,45.77,45.46,45.59,53599.0,42.1358,42.2836,41.9972,42.1173,53599.0
2020-03-24 10:20:00,45.63,45.63,45.39,45.59,30504.0,42.1543,42.1543,41.9325,42.1173,30504.0
2020-03-24 10:25:00,45.56,45.81,45.54,45.68,29155.0,42.0896,42.3205,42.0711,42.2005,29155.0
2020-03-24 10:30:00,45.68,45.84,45.44,45.65,37192.0,42.2005,42.3483,41.9787,42.1727,37192.0
2020-03-24 10:35:00,45.68,45.94,45.51,45.79,26485.0,42.2005,42.4406,42.0434,42.3021,26485.0
2020-03-24 10:40:00,45.79,45.79,45.4,45.56,84381.0,42.3021,42.3021,41.9418,42.0896,84381.0
2020-03-24 10:45:00,45.56,45.88,45.38,45.44,71749.0,42.0896,42.3852,41.9233,41.9787,71749.0
2020-03-24 10:50:00,45.45,45.68,45.41,45.63,62134.0,41.988,42.2005,41.951,42.1543,62134.0
2020-03-24 10:55:00,45.63,45.75,45.5,45.59,31998.0,42.1543,42.2651,42.0342,42.1173,31998.0
2020-03-24 11:00:00,45.57,45.68,45.26,45.27,38929.0,42.0988,42.2005,41.8124,41.8217,38929.0
2020-03-24 11:05:00,45.19,45.31,44.62,44.63,85723.0,41.7478,41.8586,41.2212,41.2304,85723.0
2020-03-24 11:10:00,44.7,45.2,44.7,45.12,25807.0,41.2951,41.757,41.2951,41.6831,25807.0
2020-03-24 11:15:00,45.11,45.13,44.73,44.73,33934.0,41.6739,41.6923,41.3228,41.3228,33934.0
2020-03-24 11:20:00,44.67,45.03,44.61,44.82,171921.0,41.2674,41.6,41.212,41.406,171921.0
2020-03-24 11:25:00,44.8,45.31,44.77,45.26,40378.0,41.3875,41.8586,41.3598,41.8124,40378.0
2020-03-24 11:30:00,45.31,45.5,45.18,45.45,64020.0,41.8586,42.0342,41.7385,41.988,64020.0
2020-03-24 11:35:00,45.46,45.66,45.43,45.58,37505.0,41.9972,42.182,41.9695,42.1081,37505.0
2020-03-24 11:40:00,45.55,46.06,45.53,45.97,53165.0,42.0804,42.5515,42.0619,42.4684,53165.0
2020-03-24 11:45:00,45.97,46.04,45.74,45.74,27760.0,42.4684,42.533,42.2559,42.2559,27760.0
2020-03-24 11:50:00,45.75,45.81,45.57,45.66,26121.0,42.2651,42.3205,42.0988,42.182,26121.0
2020-03-24 11:55:00,45.67,45.85,45.67,45.75,31574.0,42.1912,42.3575,42.1912,42.2651,31574.0
2020-03-24 12:00:00,45.77,45.79,45.31,45.32,53435.0,42.2836,42.3021,41.8586,41.8679,53435.0
2020-03-24 12:05:00,45.3,45.37,44.91,44.91,59362.0,41.8494,41.9141,41.4891,41.4891,59362.0
2020-03-24 12:10:00,44.97,45.0,44.7,44.75,82810.0,41.5445,41.5722,41.2951,41.3413,82810.0
2020-03-24 12:15:00,44.76,45.52,44.72,45.37,46491.0,41.3505,42.0526,41.3136,41.9141,46491.0
2020-03-24 12:20:00,45.36,45.36,45.08,45.19,47323.0,41.9048,41.9048,41.6462,41.7478,47323.0
2020-03-24 12:25:00,45.18,45.3,45.09,45.28,39157.0,41.7385,41.8494,41.6554,41.8309,39157.0
2020-03-24 12:30:00,45.26,45.42,45.21,45.39,37762.0,41.8124,41.9603,41.7663,41.9325,37762.0
2020-03-24 12:35:00,45.37,45.79,45.36,45.7,34865.0,41.9141,42.3021,41.9048,42.2189,34865.0
2020-03-24 12:40:00,45.71,45.79,45.58,45.79,29925.0,42.2282,42.3021,42.1081,42.3021,29925.0
2020-03-24 12:45:00,45.77,45.78,45.57,45.63,40062.0,42.2836,42.2928,42.0988,42.1543,40062.0
2020-03-24 12:50:00,45.64,45.64,45.35,45.39,25572.0,42.1635,42.1635,41.8956,41.9325,25572.0
2020-03-24 12:55:00,45.42,45.45,44.98,45.04,64917.0,41.9603,41.988,41.5538,41.6092,64917.0
2020-03-24 13:00:00,45.05,45.18,44.86,44.89,56259.0,41.6184,41.7385,41.4429,41.4706,56259.0
2020-03-24 13:05:00,44.89,44.99,44.66,44.71,34923.0,41.4706,41.563,41.2581,41.3043,34923.0
2020-03-24 13:10:00,44.69,44.94,44.5,44.91,52154.0,41.2859,41.5168,41.1103,41.4891,52154.0
2020-03-24 13:15:00,44.88,44.95,44.72,44.81,31048.0,41.4614,41.5261,41.3136,41.3967,31048.0
2020-03-24 13:20:00,44.82,44.82,44.6,44.68,37842.0,41.406,41.406,41.2027,41.2766,37842.0
2020-03-24 13:25:00,44.67,44.87,44.59,44.79,27133.0,41.2674,41.4522,41.1935,41.3782,27133.0
2020-03-24 13:30:00,44.78,44.99,44.77,44.77,45915.0,41.369,41.563,41.3598,41.3598,45915.0
2020-03-24 13:35:00,44.78,44.94,44.77,44.89,50876.0,41.369,41.5168,41.3598,41.4706,50876.0
2020-03-24 13:40:00,44.92,45.02,44.73,44.92,54252.0,41.4983,41.5907,41.3228,41.4983,54252.0
2020-03-24 13:45:00,44.93,44.97,44.62,44.66,22773.0,41.5076,41.5445,41.2212,41.2581,22773.0
2020-03-24 13:50:00,44.63,44.66,44.26,44.4,36914.0,41.2304,41.2581,40.8886,41.018,36914.0
2020-03-24 13:55:00,44.38,44.53,44.25,44.38,27059.0,40.9995,41.138,40.8794,40.9995,27059.0
2020-03-24 14:00:00,44.38,44.54,44.22,44.23,31532.0,40.9995,41.1473,40.8517,40.8609,31532.0
2020-03-24 14:05:00,44.21,44.29,44.06,44.06,39385.0,40.8424,40.9163,40.7038,40.7038,39385.0
2020-03-24 14:10:00,44.08,44.13,43.95,44.08,51348.0,40.7223,40.7685,40.6022,40.7223,51348.0
2020-03-24 14:15:00,44.07,44.27,44.03,44.13,48353.0,40.7131,40.8979,40.6761,40.7685,48353.0
2020-03-24 14:20:00,44.15,44.43,44.12,44.41,42087.0,40.787,41.0457,40.7593,41.0272,42087.0
2020-03-24 14:25:00,44.39,44.54,44.27,44.46,18600.0,41.0087,41.1473,40.8979,41.0734,18600.0
2020-03-24 14:30:00,44.44,44.52,44.29,44.51,28826.0,41.0549,41.1288,40.9163,41.1196,28826.0
2020-03-24 14:35:00,44.51,44.96,44.51,44.95,35149.0,41.1196,41.5353,41.1196,41.5261,35149.0
2020-03-24 14:40:00,44.95,45.01,44.81,44.86,25870.0,41.5261,41.5815,41.3967,41.4429,25870.0
2020-03-24 14:45:00,44.91,44.94,44.61,44.7,29257.0,41.4891,41.5168,41.212,41.2951,29257.0
2020-03-24 14:50:00,44.7,45.02,44.67,44.98,42285.0,41.2951,41.5907,41.2674,41.5538,42285.0
2020-03-24 14:55:00,45.0,45.39,44.94,45.39,28938.0,41.5722,41.9325,41.5168,41.9325,28938.0
2020-03-24 15:00:00,45.37,45.46,45.3,45.42,41467.0,41.9141,41.9972,41.8494,41.9603,41467.0
2020-03-24 15:05:00,45.42,45.79,45.4,45.79,43740.0,41.9603,42.3021,41.9418,42.3021,43740.0
2020-03-24 15:10:00,45.78,45.87,45.62,45.87,72144.0,42.2928,42.376,42.145,42.376,72144.0
2020-03-24 15:15:00,45.88,45.92,45.72,45.78,60422.0,42.3852,42.4222,42.2374,42.2928,60422.0
2020-03-24 15:20:00,45.78,46.02,45.72,45.99,61981.0,42.2928,42.5146,42.2374,42.4868,61981.0
2020-03-24 15:25:00,45.98,46.17,45.95,46.09,68112.0,42.4776,42.6531,42.4499,42.5792,68112.0
2020-03-24 15:30:00,46.13,46.31,46.04,46.21,56694.0,42.6162,42.7825,42.533,42.6901,56694.0
2020-03-24 15:35:00,46.21,46.5,46.07,46.39,69443.0,42.6901,42.958,42.5607,42.8564,69443.0
2020-03-24 15:40:00,46.36,46.46,46.24,46.25,76121.0,42.8287,42.921,42.7178,42.727,76121.0
2020-03-24 15:45:00,46.24,46.33,45.75,45.97,99781.0,42.7178,42.8009,42.2651,42.4684,99781.0
2020-03-24 15:50:00,45.93,46.48,45.73,46.37,220545.0,42.4314,42.9395,42.2466,42.8379,220545.0
2020-03-24 15:55:00,46.38,46.47,46.19,46.41,344887.0,42.8471,42.9303,42.6716,42.8748,344887.0
2020-03-25 09:30:00,45.96,47.0,45.8,46.82,110646.0,42.4591,43.4199,42.3113,43.2536,110646.0
2020-03-25 09:35:00,46.82,47.38,46.81,46.96,38550.0,43.2536,43.771,43.2444,43.383,38550.0
2020-03-25 09:40:00,46.95,47.17,46.76,46.94,61063.0,43.3737,43.577,43.1982,43.3645,61063.0
2020-03-25 09:45:00,47.0,47.0,46.44,46.64,40458.0,43.4199,43.4199,42.9026,43.0873,40458.0
2020-03-25 09:50:00,46.69,46.84,45.99,45.99,107506.0,43.1335,43.2721,42.4868,42.4868,107506.0
2020-03-25 09:55:00,45.99,46.21,45.74,45.74,47717.0,42.4868,42.6901,42.2559,42.2559,47717.0
2020-03-25 10:00:00,45.71,45.98,45.51,45.62,32051.0,42.2282,42.4776,42.0434,42.145,32051.0
2020-03-25 10:05:00,45.6,46.01,45.56,45.81,22680.0,42.1265,42.5053,42.0896,42.3205,22680.0
2020-03-25 10:10:00,45.83,45.85,45.49,45.65,68708.0,42.339,42.3575,42.0249,42.1727,68708.0
2020-03-25 10:15:00,45.65,45.92,45.65,45.88,22955.0,42.1727,42.4222,42.1727,42.3852,22955.0
2020-03-25 10:20:00,45.9,46.3,45.9,46.16,23008.0,42.4037,42.7732,42.4037,42.6439,23008.0
2020-03-25 10:25:00,46.16,46.2,45.95,46.19,48239.0,42.6439,42.6808,42.4499,42.6716,48239.0
2020-03-25 10:30:00,46.21,46.28,45.93,46.02,87807.0,42.6901,42.7547,42.4314,42.5146,87807.0
2020-03-25 10:35:00,46.08,46.3,45.9,46.18,33286.0,42.57,42.7732,42.4037,42.6624,33286.0
2020-03-25 10:40:00,46.21,46.42,46.1,46.22,33524.0,42.6901,42.8841,42.5885,42.6993,33524.0
2020-03-25 10:45:00,46.24,46.32,45.88,46.0,30985.0,42.7178,42.7917,42.3852,42.4961,30985.0
2020-03-25 10:50:00,45.98,46.32,45.95,46.09,45159.0,42.4776,42.7917,42.4499,42.5792,45159.0
2020-03-25 10:55:00,46.12,46.53,46.02,46.42,43666.0,42.6069,42.9857,42.5146,42.8841,43666.0
2020-03-25 11:00:00,46.45,46.5,46.28,46.38,20563.0,42.9118,42.958,42.7547,42.8471,20563.0
2020-03-25 11:05:00,46.36,46.62,46.35,46.45,34447.0,42.8287,43.0688,42.8194,42.9118,34447.0
2020-03-25 11:10:00,46.47,46.47,46.02,46.07,25040.0,42.9303,42.9303,42.5146,42.5607,25040.0
2020-03-25 11:15:00,46.05,46.09,45.84,45.92,40783.0,42.5423,42.5792,42.3483,42.4222,40783.0
2020-03-25 11:20:00,45.89,46.14,45.69,46.05,53317.0,42.3945,42.6254,42.2097,42.5423,53317.0
2020-03-25 11:25:00,46.05,46.4,46.03,46.37,50263.0,42.5423,42.8656,42.5238,42.8379,50263.0
2020-03-25 11:30:00,46.31,46.37,46.15,46.24,29449.0,42.7825,42.8379,42.6346,42.7178,29449.0
2020-03-25 11:35:00,46.22,46.41,46.09,46.14,24442.0,42.6993,42.8748,42.5792,42.6254,24442.0
2020-03-25 11:40:00,46.08,46.14,45.82,45.87,45274.0,42.57,42.6254,42.3298,42.376,45274.0
2020-03-25 11:45:00,45.89,46.24,45.78,46.2,24748.0,42.3945,42.7178,42.2928,42.6808,24748.0
2020-03-25 11:50:00,46.2,46.34,46.16,46.18,31476.0,42.6808,42.8102,42.6439,42.6624,31476.0
2020-03-25 11:55:00,46.19,46.48,46.15,46.44,24235.0,42.6716,42.9395,42.6346,42.9026,24235.0
2020-03-25 12:00:00,46.44,46.93,46.39,46.91,28496.0,42.9026,43.3552,42.8564,43.3368,28496.0
2020-03-25 12:05:00,46.96,47.02,46.76,46.83,37155.0,43.383,43.4384,43.1982,43.2629,37155.0
2020-03-25 12:10:00,46.82,46.84,46.62,46.66,48295.0,43.2536,43.2721,43.0688,43.1058,48295.0
2020-03-25 12:15:00,46.66,46.96,46.62,46.87,27050.0,43.1058,43.383,43.0688,43.2998,27050.0
2020-03-25 12:20:00,46.88,47.17,46.86,47.15,42221.0,43.309,43.577,43.2906,43.5585,42221.0
2020-03-25 12:25:00,47.18,47.34,47.13,47.27,35725.0,43.5862,43.734,43.54,43.6693,35725.0
2020-03-25 12:30:00,47.3,47.46,47.2,47.46,30697.0,43.6971,43.8449,43.6047,43.8449,30697.0
2020-03-25 12:35:00,47.44,47.69,47.27,47.68,24506.0,43.8264,44.0573,43.6693,44.0481,24506.0
2020-03-25 12:40:00,47.68,47.7,47.54,47.64,24934.0,44.0481,44.0666,43.9188,44.0112,24934.0
2020-03-25 12:45:00,47.66,47.89,47.63,47.67,28712.0,44.0296,44.2421,44.0019,44.0389,28712.0
2020-03-25 12:50:00,47.68,47.84,47.51,47.55,21324.0,44.0481,44.1959,43.8911,43.928,21324.0
2020-03-25 12:55:00,47.59,47.61,47.21,47.34,23001.0,43.965,43.9834,43.6139,43.734,23001.0
2020-03-25 13:00:00,47.34,47.71,47.27,47.63,18631.0,43.734,44.0758,43.6693,44.0019,18631.0
2020-03-25 13:05:00,47.62,48.14,47.62,48.14,21556.0,43.9927,44.4731,43.9927,44.4731,21556.0
2020-03-25 13:10:00,48.12,48.12,47.86,47.9,20170.0,44.4546,44.4546,44.2144,44.2513,20170.0
2020-03-25 13:15:00,47.9,48.4,47.85,48.37,30450.0,44.2513,44.7133,44.2052,44.6855,30450.0
2020-03-25 13:20:00,48.38,48.47,48.29,48.36,37704.0,44.6948,44.7779,44.6116,44.6763,37704.0
2020-03-25 13:25:00,48.36,48.36,48.1,48.34,18848.0,44.6763,44.6763,44.4361,44.6578,18848.0
2020-03-25 13:30:00,48.36,48.55,48.25,48.53,23680.0,44.6763,44.8518,44.5747,44.8334,23680.0
2020-03-25 13:35:00,48.5,48.76,48.42,48.71,21077.0,44.8056,45.0458,44.7317,44.9996,21077.0
2020-03-25 13:40:00,48.72,49.13,48.71,49.05,31988.0,45.0089,45.3877,44.9996,45.3138,31988.0
2020-03-25 13:45:00,49.06,49.26,48.81,48.83,36526.0,45.323,45.5078,45.092,45.1105,36526.0
2020-03-25 13:50:00,48.79,48.87,48.31,48.31,31786.0,45.0736,45.1475,44.6301,44.6301,31786.0
2020-03-25 13:55:00,48.27,48.39,48.12,48.26,26860.0,44.5932,44.704,44.4546,44.5839,26860.0
2020-03-25 14:00:00,48.28,48.36,47.96,48.06,26938.0,44.6024,44.6763,44.3068,44.3992,26938.0
2020-03-25 14:05:00,48.03,48.08,47.79,48.03,22877.0,44.3714,44.4176,44.1497,44.3714,22877.0
2020-03-25 14:10:00,48.0,48.32,47.92,48.27,61725.0,44.3437,44.6394,44.2698,44.5932,61725.0
2020-03-25 14:15:00,48.27,48.72,48.26,48.65,35805.0,44.5932,45.0089,44.5839,44.9442,35805.0
2020-03-25 14:20:00,48.66,48.91,48.63,48.71,63586.0,44.9535,45.1844,44.9257,44.9996,63586.0
2020-03-25 14:25:00,48.73,48.74,48.36,48.47,67075.0,45.0181,45.0274,44.6763,44.7779,67075.0
2020-03-25 14:30:00,48.46,48.62,48.21,48.26,37207.0,44.7687,44.9165,44.5377,44.5839,37207.0
2020-03-25 14:35:00,48.25,48.62,48.24,48.55,54107.0,44.5747,44.9165,44.5654,44.8518,54107.0
2020-03-25 14:40:00,48.58,48.69,48.43,48.61,45163.0,44.8796,44.9812,44.741,44.9073,45163.0
2020-03-25 14:45:00,48.62,48.96,48.62,48.86,47904.0,44.9165,45.2306,44.9165,45.1382,47904.0
2020-03-25 14:50:00,48.85,48.93,48.48,48.63,43542.0,45.129,45.2029,44.7872,44.9257,43542.0
2020-03-25 14:55:00,48.64,49.15,48.62,48.87,25968.0,44.935,45.4061,44.9165,45.1475,25968.0
2020-03-25 15:00:00,48.85,49.15,48.75,49.15,29945.0,45.129,45.4061,45.0366,45.4061,29945.0
2020-03-25 15:05:00,49.15,49.15,48.85,48.94,32099.0,45.4061,45.4061,45.129,45.2121,32099.0
2020-03-25 15:10:00,48.97,48.97,48.67,48.83,24622.0,45.2398,45.2398,44.9627,45.1105,24622.0
2020-03-25 15:15:00,48.85,49.02,48.85,48.97,43863.0,45.129,45.286,45.129,45.2398,43863.0
2020-03-25 15:20:00,48.96,49.29,48.9,49.26,63332.0,45.2306,45.5355,45.1752,45.5078,63332.0
2020-03-25 15:25:00,49.25,49.36,48.84,49.06,76458.0,45.4985,45.6001,45.1197,45.323,76458.0
2020-03-25 15:30:00,49.06,49.29,48.94,49.15,59606.0,45.323,45.5355,45.2121,45.4061,59606.0
2020-03-25 15:35:00,49.15,49.26,48.98,49.05,59322.0,45.4061,45.5078,45.2491,45.3138,59322.0
2020-03-25 15:40:00,49.1,49.19,48.61,48.71,77524.0,45.3599,45.4431,44.9073,44.9996,77524.0
2020-03-25 15:45:00,48.72,48.79,48.41,48.53,142755.0,45.0089,45.0736,44.7225,44.8334,142755.0
2020-03-25 15:50:00,48.55,48.55,47.5,48.0,196527.0,44.8518,44.8518,43.8818,44.3437,196527.0
2020-03-25 15:55:00,48.0,48.25,47.5,47.65,297071.0,44.3437,44.5747,43.8818,44.0204,297071.0
2020-03-26 09:30:00,48.0,49.45,47.43,48.95,54911.0,44.3437,45.6833,43.8171,45.2214,54911.0
2020-03-26 09:35:00,48.86,49.36,48.78,48.97,31228.0,45.1382,45.6001,45.0643,45.2398,31228.0
2020-03-26 09:40:00,48.87,49.26,48.69,48.79,27035.0,45.1475,45.5078,44.9812,45.0736,27035.0
2020-03-26 09:45:00,48.75,48.97,48.55,48.87,34105.0,45.0366,45.2398,44.8518,45.1475,34105.0
2020-03-26 09:50:00,48.85,49.19,48.55,49.17,24373.0,45.129,45.4431,44.8518,45.4246,24373.0
2020-03-26 09:55:00,49.11,49.36,49.11,49.36,35004.0,45.3692,45.6001,45.3692,45.6001,35004.0
2020-03-26 10:00:00,49.32,49.36,48.86,48.98,36890.0,45.5632,45.6001,45.1382,45.2491,36890.0
2020-03-26 10:05:00,49.01,49.57,48.98,49.32,92423.0,45.2768,45.7941,45.2491,45.5632,92423.0
2020-03-26 10:10:00,49.35,49.74,49.29,49.59,62855.0,45.5909,45.9512,45.5355,45.8126,62855.0
2020-03-26 10:15:00,49.58,50.14,49.56,50.12,35181.0,45.8034,46.3207,45.7849,46.3022,35181.0
2020-03-26 10:20:00,50.2,50.45,49.96,50.02,43389.0,46.3762,46.6071,46.1544,46.2099,43389.0
2020-03-26 10:25:00,50.01,50.16,49.88,50.02,66902.0,46.2006,46.3392,46.0805,46.2099,66902.0
2020-03-26 10:30:00,50.01,50.4,49.97,50.26,17686.0,46.2006,46.5609,46.1637,46.4316,17686.0
2020-03-26 10:35:00,50.29,50.29,49.88,49.91,40091.0,46.4593,46.4593,46.0805,46.1082,40091.0
2020-03-26 10:40:00,49.89,49.91,49.46,49.66,53907.0,46.0898,46.1082,45.6925,45.8773,53907.0
2020-03-26 10:45:00,49.68,49.79,48.8,48.91,24935.0,45.8958,45.9974,45.0828,45.1844,24935.0
2020-03-26 10:50:00,48.95,49.09,48.75,48.8,16114.0,45.2214,45.3507,45.0366,45.0828,16114.0
2020-03-26 10:55:00,48.86,49.39,48.82,49.38,27418.0,45.1382,45.6279,45.1013,45.6186,27418.0
2020-03-26 11:00:00,49.38,49.62,49.19,49.55,21343.0,45.6186,45.8403,45.4431,45.7757,21343.0
2020-03-26 11:05:00,49.55,49.66,49.29,49.32,14423.0,45.7757,45.8773,45.5355,45.5632,14423.0
2020-03-26 11:10:00,49.32,49.52,49.31,49.34,12331.0,45.5632,45.7479,45.5539,45.5817,12331.0
2020-03-26 11:15:00,49.36,49.62,49.35,49.58,26189.0,45.6001,45.8403,45.5909,45.8034,26189.0
2020-03-26 11:20:00,49.57,49.62,49.47,49.5,16274.0,45.7941,45.8403,45.7018,45.7295,16274.0
2020-03-26 11:25:00,49.49,49.54,49.39,49.52,18308.0,45.7202,45.7664,45.6279,45.7479,18308.0
2020-03-26 11:30:00,49.57,49.7,49.46,49.61,17555.0,45.7941,45.9142,45.6925,45.8311,17555.0
2020-03-26 11:35:00,49.61,49.64,49.36,49.57,16626.0,45.8311,45.8588,45.6001,45.7941,16626.0
2020-03-26 11:40:00,49.63,49.75,49.6,49.75,12923.0,45.8496,45.9604,45.8219,45.9604,12923.0
2020-03-26 11:45:00,49.75,49.75,49.39,49.47,15902.0,45.9604,45.9604,45.6279,45.7018,15902.0
2020-03-26 11:50:00,49.43,49.62,49.41,49.57,18665.0,45.6648,45.8403,45.6463,45.7941,18665.0
2020-03-26 11:55:00,49.57,49.57,49.21,49.37,12120.0,45.7941,45.7941,45.4616,45.6094,12120.0
2020-03-26 12:00:00,49.37,49.54,49.37,49.43,22229.0,45.6094,45.7664,45.6094,45.6648,22229.0
2020-03-26 12:05:00,49.43,49.43,49.12,49.24,24714.0,45.6648,45.6648,45.3784,45.4893,24714.0
2020-03-26 12:10:00,49.2,49.3,49.07,49.1,16500.0,45.4523,45.5447,45.3322,45.3599,16500.0
2020-03-26 12:15:00,49.11,49.11,48.81,48.93,24094.0,45.3692,45.3692,45.092,45.2029,24094.0
2020-03-26 12:20:00,48.91,49.14,48.84,49.08,10235.0,45.1844,45.3969,45.1197,45.3415,10235.0
2020-03-26 12:25:00,49.08,49.24,49.07,49.21,11977.0,45.3415,45.4893,45.3322,45.4616,11977.0
2020-03-26 12:30:00,49.21,49.52,49.21,49.48,15908.0,45.4616,45.7479,45.4616,45.711,15908.0
2020-03-26 12:35:00,49.46,49.51,49.31,49.41,33947.0,45.6925,45.7387,45.5539,45.6463,33947.0
2020-03-26 12:40:00,49.41,49.45,49.3,49.39,31595.0,45.6463,45.6833,45.5447,45.6279,31595.0
2020-03-26 12:45:00,49.37,49.44,49.26,49.37,19335.0,45.6094,45.674,45.5078,45.6094,19335.0
2020-03-26 12:50:00,49.4,49.69,49.4,49.62,15671.0,45.6371,45.905,45.6371,45.8403,15671.0
2020-03-26 12:55:00,49.65,49.9,49.6,49.87,13229.0,45.868,46.099,45.8219,46.0713,13229.0
2020-03-26 13:00:00,49.87,49.98,49.81,49.84,16757.0,46.0713,46.1729,46.0159,46.0436,16757.0
2020-03-26 13:05:00,49.86,49.87,49.4,49.41,27606.0,46.0621,46.0713,45.6371,45.6463,27606.0
2020-03-26 13:10:00,49.46,49.46,49.06,49.06,53295.0,45.6925,45.6925,45.323,45.323,53295.0
2020-03-26 13:15:00,49.04,49.17,48.92,48.97,96865.0,45.3045,45.4246,45.1937,45.2398,96865.0
2020-03-26 13:20:00,48.97,48.97,48.59,48.75,26666.0,45.2398,45.2398,44.8888,45.0366,26666.0
2020-03-26 13:25:00,48.77,48.89,48.65,48.68,26647.0,45.0551,45.1659,44.9442,44.9719,26647.0
2020-03-26 13:30:00,48.68,48.72,48.44,48.59,63755.0,44.9719,45.0089,44.7502,44.8888,63755.0
2020-03-26 13:35:00,48.62,48.77,48.4,48.54,58975.0,44.9165,45.0551,44.7133,44.8426,58975.0
2020-03-26 13:40:00,48.5,48.81,48.47,48.74,30124.0,44.8056,45.092,44.7779,45.0274,30124.0
2020-03-26 13:45:00,48.75,48.86,48.65,48.86,26148.0,45.0366,45.1382,44.9442,45.1382,26148.0
2020-03-26 13:50:00,48.87,49.02,48.87,48.94,36287.0,45.1475,45.286,45.1475,45.2121,36287.0
2020-03-26 13:55:00,48.95,48.95,48.68,48.7,25318.0,45.2214,45.2214,44.9719,44.9904,25318.0
2020-03-26 14:00:00,48.71,48.9,48.69,48.9,17985.0,44.9996,45.1752,44.9812,45.1752,17985.0
2020-03-26 14:05:00,48.87,48.9,48.52,48.53,23598.0,45.1475,45.1752,44.8241,44.8334,23598.0
2020-03-26 14:10:00,48.54,48.75,48.51,48.73,43168.0,44.8426,45.0366,44.8149,45.0181,43168.0
2020-03-26 14:15:00,48.71,48.78,48.59,48.73,17732.0,44.9996,45.0643,44.8888,45.0181,17732.0
2020-03-26 14:20:00,48.71,48.79,48.6,48.71,31322.0,44.9996,45.0736,44.898,44.9996,31322.0
2020-03-26 14:25:00,48.71,48.87,48.67,48.71,35170.0,44.9996,45.1475,44.9627,44.9996,35170.0
2020-03-26 14:30:00,48.71,49.04,48.7,48.96,55030.0,44.9996,45.3045,44.9904,45.2306,55030.0
2020-03-26 14:35:00,48.96,48.99,48.69,48.75,48841.0,45.2306,45.2583,44.9812,45.0366,48841.0
2020-03-26 14:40:00,48.77,48.77,48.3,48.33,41256.0,45.0551,45.0551,44.6209,44.6486,41256.0
2020-03-26 14:45:00,48.35,48.55,48.3,48.47,74163.0,44.6671,44.8518,44.6209,44.7779,74163.0
2020-03-26 14:50:00,48.47,48.93,48.45,48.86,78361.0,44.7779,45.2029,44.7595,45.1382,78361.0
2020-03-26 14:55:00,48.88,49.01,48.7,48.94,27858.0,45.1567,45.2768,44.9904,45.2121,27858.0
2020-03-26 15:00:00,48.92,48.92,48.52,48.65,69555.0,45.1937,45.1937,44.8241,44.9442,69555.0
2020-03-26 15:05:00,48.68,48.71,48.52,48.61,40105.0,44.9719,44.9996,44.8241,44.9073,40105.0
2020-03-26 15:10:00,48.61,48.64,48.45,48.47,44259.0,44.9073,44.935,44.7595,44.7779,44259.0
2020-03-26 15:15:00,48.5,48.71,48.44,48.65,39800.0,44.8056,44.9996,44.7502,44.9442,39800.0
2020-03-26 15:20:00,48.66,48.87,48.61,48.62,46308.0,44.9535,45.1475,44.9073,44.9165,46308.0
2020-03-26 15:25:00,48.6,48.84,48.58,48.84,57787.0,44.898,45.1197,44.8796,45.1197,57787.0
2020-03-26 15:30:00,48.83,49.1,48.82,49.08,73560.0,45.1105,45.3599,45.1013,45.3415,73560.0
2020-03-26 15:35:00,49.06,49.2,48.64,48.82,68568.0,45.323,45.4523,44.935,45.1013,68568.0
2020-03-26 15:40:00,48.84,49.15,48.81,49.08,62780.0,45.1197,45.4061,45.092,45.3415,62780.0
2020-03-26 15:45:00,49.06,49.15,48.93,49.0,113522.0,45.323,45.4061,45.2029,45.2676,113522.0
2020-03-26 15:50:00,49.0,49.99,49.0,49.92,217477.0,45.2676,46.1821,45.2676,46.1175,217477.0
2020-03-26 15:55:00,49.92,50.0,49.37,49.85,552117.0,46.1175,46.1914,45.6094,46.0528,552117.0
2020-03-27 09:30:00,47.52,48.49,47.52,47.95,134221.0,43.9003,44.7964,43.9003,44.2975,134221.0
2020-03-27 09:35:00,47.95,48.26,47.74,47.78,31569.0,44.2975,44.5839,44.1035,44.1405,31569.0
2020-03-27 09:40:00,47.74,47.82,47.51,47.76,31362.0,44.1035,44.1774,43.8911,44.122,31362.0
2020-03-27 09:45:00,47.78,47.81,47.36,47.5,29252.0,44.1405,44.1682,43.7525,43.8818,29252.0
2020-03-27 09:50:00,47.51,47.99,47.5,47.71,23218.0,43.8911,44.3345,43.8818,44.0758,23218.0
2020-03-27 09:55:00,47.73,47.88,47.66,47.77,73428.0,44.0943,44.2329,44.0296,44.1313,73428.0
2020-03-27 10:00:00,47.79,47.79,47.33,47.43,42009.0,44.1497,44.1497,43.7248,43.8171,42009.0
2020-03-27 10:05:00,47.43,47.53,47.18,47.36,29000.0,43.8171,43.9095,43.5862,43.7525,29000.0
2020-03-27 10:10:00,47.35,47.6,47.24,47.5,59969.0,43.7432,43.9742,43.6416,43.8818,59969.0
2020-03-27 10:15:00,47.52,47.6,47.06,47.14,38642.0,43.9003,43.9742,43.4753,43.5492,38642.0
2020-03-27 10:20:00,47.15,47.25,46.95,47.08,22079.0,43.5585,43.6509,43.3737,43.4938,22079.0
2020-03-27 10:25:00,47.08,47.24,46.93,47.07,15137.0,43.4938,43.6416,43.3552,43.4846,15137.0
2020-03-27 10:30:00,47.04,47.07,46.84,46.9,14631.0,43.4569,43.4846,43.2721,43.3275,14631.0
2020-03-27 10:35:00,46.95,46.96,46.71,46.84,19189.0,43.3737,43.383,43.152,43.2721,19189.0
2020-03-27 10:40:00,46.87,46.87,46.61,46.64,76019.0,43.2998,43.2998,43.0596,43.0873,76019.0
2020-03-27 10:45:00,46.65,46.79,46.45,46.79,27363.0,43.0966,43.2259,42.9118,43.2259,27363.0
2020-03-27 10:50:00,46.76,46.83,46.66,46.76,29067.0,43.1982,43.2629,43.1058,43.1982,29067.0
2020-03-27 10:55:00,46.73,46.77,46.53,46.72,23857.0,43.1705,43.2074,42.9857,43.1612,23857.0
2020-03-27 11:00:00,46.74,47.16,46.72,47.16,41335.0,43.1797,43.5677,43.1612,43.5677,41335.0
2020-03-27 11:05:00,47.18,47.45,47.09,47.45,15005.0,43.5862,43.8356,43.503,43.8356,15005.0
2020-03-27 11:10:00,47.44,47.48,47.3,47.31,22236.0,43.8264,43.8633,43.6971,43.7063,22236.0
2020-03-27 11:15:00,47.33,47.69,47.29,47.6,32121.0,43.7248,44.0573,43.6878,43.9742,32121.0
2020-03-27 11:20:00,47.59,47.59,47.16,47.33,43186.0,43.965,43.965,43.5677,43.7248,43186.0
2020-03-27 11:25:00,47.34,47.57,47.24,47.36,20869.0,43.734,43.9465,43.6416,43.7525,20869.0
2020-03-27 11:30:00,47.31,47.33,47.11,47.3,16793.0,43.7063,43.7248,43.5215,43.6971,16793.0
2020-03-27 11:35:00,47.27,47.38,47.16,47.23,25378.0,43.6693,43.771,43.5677,43.6324,25378.0
2020-03-27 11:40:00,47.2,47.25,47.02,47.07,16208.0,43.6047,43.6509,43.4384,43.4846,16208.0
2020-03-27 11:45:00,47.05,47.13,46.98,47.08,16183.0,43.4661,43.54,43.4014,43.4938,16183.0
2020-03-27 11:50:00,47.12,47.26,47.06,47.22,22544.0,43.5308,43.6601,43.4753,43.6231,22544.0
2020-03-27 11:55:00,47.24,47.25,46.96,47.03,17034.0,43.6416,43.6509,43.383,43.4476,17034.0
2020-03-27 12:00:00,47.01,47.09,46.88,47.03,19034.0,43.4291,43.503,43.309,43.4476,19034.0
2020-03-27 12:05:00,47.03,47.13,46.86,46.89,21494.0,43.4476,43.54,43.2906,43.3183,21494.0
2020-03-27 12:10:00,46.91,47.07,46.88,47.04,27914.0,43.3368,43.4846,43.309,43.4569,27914.0
2020-03-27 12:15:00,47.06,47.39,47.02,47.32,22561.0,43.4753,43.7802,43.4384,43.7155,22561.0
2020-03-27 12:20:00,47.34,47.34,47.07,47.17,18389.0,43.734,43.734,43.4846,43.577,18389.0
2020-03-27 12:25:00,47.19,47.34,47.08,47.13,34509.0,43.5954,43.734,43.4938,43.54,34509.0
2020-03-27 12:30:00,47.08,47.36,47.02,47.27,21374.0,43.4938,43.7525,43.4384,43.6693,21374.0
2020-03-27 12:35:00,47.27,47.37,47.21,47.28,28541.0,43.6693,43.7617,43.6139,43.6786,28541.0
2020-03-27 12:40:00,47.29,47.37,47.24,47.35,25198.0,43.6878,43.7617,43.6416,43.7432,25198.0
2020-03-27 12:45:00,47.36,47.42,47.15,47.15,18553.0,43.7525,43.8079,43.5585,43.5585,18553.0
2020-03-27 12:50:00,47.15,47.28,47.13,47.26,24056.0,43.5585,43.6786,43.54,43.6601,24056.0
2020-03-27 12:55:00,47.25,47.33,47.18,47.31,26694.0,43.6509,43.7248,43.5862,43.7063,26694.0
2020-03-27 13:00:00,47.31,47.42,47.29,47.34,33071.0,43.7063,43.8079,43.6878,43.734,33071.0
2020-03-27 13:05:00,47.35,47.38,47.06,47.09,19841.0,43.7432,43.771,43.4753,43.503,19841.0
2020-03-27 13:10:00,47.1,47.15,46.94,46.96,25937.0,43.5123,43.5585,43.3645,43.383,25937.0
2020-03-27 13:15:00,46.96,47.11,46.78,47.09,28157.0,43.383,43.5215,43.2167,43.503,28157.0
2020-03-27 13:20:00,47.11,47.18,47.06,47.08,18376.0,43.5215,43.5862,43.4753,43.4938,18376.0
2020-03-27 13:25:00,47.09,47.27,46.87,46.94,27506.0,43.503,43.6693,43.2998,43.3645,27506.0
2020-03-27 13:30:00,46.94,47.31,46.91,47.25,29286.0,43.3645,43.7063,43.3368,43.6509,29286.0
2020-03-27 13:35:00,47.27,47.31,47.04,47.28,51245.0,43.6693,43.7063,43.4569,43.6786,51245.0
2020-03-27 13:40:00,47.28,47.36,47.01,47.08,50272.0,43.6786,43.7525,43.4291,43.4938,50272.0
2020-03-27 13:45:00,47.09,47.25,47.01,47.13,41504.0,43.503,43.6509,43.4291,43.54,41504.0
2020-03-27 13:50:00,47.13,47.16,46.94,46.98,54914.0,43.54,43.5677,43.3645,43.4014,54914.0
2020-03-27 13:55:00,47.02,47.08,46.86,46.97,33556.0,43.4384,43.4938,43.2906,43.3922,33556.0
2020-03-27 14:00:00,47.0,47.04,46.85,46.89,47514.0,43.4199,43.4569,43.2813,43.3183,47514.0
2020-03-27 14:05:00,46.9,46.96,46.84,46.85,23748.0,43.3275,43.383,43.2721,43.2813,23748.0
2020-03-27 14:10:00,46.86,47.02,46.85,47.02,20464.0,43.2906,43.4384,43.2813,43.4384,20464.0
2020-03-27 14:15:00,47.03,47.26,46.97,47.22,36304.0,43.4476,43.6601,43.3922,43.6231,36304.0
2020-03-27 14:20:00,47.22,47.3,47.13,47.14,34240.0,43.6231,43.6971,43.54,43.5492,34240.0
2020-03-27 14:25:00,47.13,47.22,47.04,47.12,31152.0,43.54,43.6231,43.4569,43.5308,31152.0
2020-03-27 14:30:00,47.14,47.32,47.09,47.22,29012.0,43.5492,43.7155,43.503,43.6231,29012.0
2020-03-27 14:35:00,47.21,47.26,47.12,47.18,22662.0,43.6139,43.6601,43.5308,43.5862,22662.0
2020-03-27 14:40:00,47.18,47.27,47.09,47.1,20133.0,43.5862,43.6693,43.503,43.5123,20133.0
2020-03-27 14:45:00,47.07,47.13,47.02,47.07,19208.0,43.4846,43.54,43.4384,43.4846,19208.0
2020-03-27 14:50:00,47.06,47.17,46.91,47.12,30624.0,43.4753,43.577,43.3368,43.5308,30624.0
2020-03-27 14:55:00,47.11,47.33,47.05,47.31,39693.0,43.5215,43.7248,43.4661,43.7063,39693.0
2020-03-27 15:00:00,47.3,47.48,47.2,47.4,46271.0,43.6971,43.8633,43.6047,43.7894,46271.0
2020-03-27 15:05:00,47.39,47.41,47.28,47.34,106766.0,43.7802,43.7987,43.6786,43.734,106766.0
2020-03-27 15:10:00,47.37,47.49,47.24,47.25,112609.0,43.7617,43.8726,43.6416,43.6509,112609.0
2020-03-27 15:15:00,47.26,47.42,47.22,47.35,139309.0,43.6601,43.8079,43.6231,43.7432,139309.0
2020-03-27 15:20:00,47.36,47.49,47.23,47.31,162393.0,43.7525,43.8726,43.6324,43.7063,162393.0
2020-03-27 15:25:00,47.35,47.79,47.33,47.67,126353.0,43.7432,44.1497,43.7248,44.0389,126353.0
2020-03-27 15:30:00,47.68,47.84,47.54,47.59,58992.0,44.0481,44.1959,43.9188,43.965,58992.0
2020-03-27 15:35:00,47.62,47.65,47.37,47.39,46037.0,43.9927,44.0204,43.7617,43.7802,46037.0
2020-03-27 15:40:00,47.32,47.38,46.9,47.07,65968.0,43.7155,43.771,43.3275,43.4846,65968.0
2020-03-27 15:45:00,47.09,47.28,46.89,47.07,106652.0,43.503,43.6786,43.3183,43.4846,106652.0
2020-03-27 15:50:00,47.09,47.09,46.61,46.78,160822.0,43.503,43.503,43.0596,43.2167,160822.0
2020-03-27 15:55:00,46.74,46.95,46.28,46.61,541674.0,43.1797,43.3737,42.7547,43.0596,541674.0
2020-03-30 09:30:00,47.4,47.93,46.66,47.1,84371.0,43.7894,44.2791,43.1058,43.5123,84371.0
2020-03-30 09:35:00,47.12,47.14,46.7,46.81,157260.0,43.5308,43.5492,43.1428,43.2444,157260.0
2020-03-30 09:40:00,46.81,47.12,46.33,46.53,65586.0,43.2444,43.5308,42.8009,42.9857,65586.0
2020-03-30 09:45:00,46.55,46.84,46.5,46.68,40151.0,43.0042,43.2721,42.958,43.1243,40151.0
2020-03-30 09:50:00,46.68,47.06,46.65,46.81,87600.0,43.1243,43.4753,43.0966,43.2444,87600.0
2020-03-30 09:55:00,46.84,46.91,46.64,46.84,23673.0,43.2721,43.3368,43.0873,43.2721,23673.0
2020-03-30 10:00:00,46.78,46.84,46.6,46.8,49997.0,43.2167,43.2721,43.0504,43.2351,49997.0
2020-03-30 10:05:00,46.8,46.86,46.68,46.7,117388.0,43.2351,43.2906,43.1243,43.1428,117388.0
2020-03-30 10:10:00,46.72,46.85,46.54,46.74,42144.0,43.1612,43.2813,42.9949,43.1797,42144.0
2020-03-30 10:15:00,46.71,46.95,46.66,46.73,77419.0,43.152,43.3737,43.1058,43.1705,77419.0
2020-03-30 10:20:00,46.72,46.76,46.55,46.7,27606.0,43.1612,43.1982,43.0042,43.1428,27606.0
2020-03-30 10:25:00,46.71,46.76,46.59,46.74,24161.0,43.152,43.1982,43.0411,43.1797,24161.0
2020-03-30 10:30:00,46.75,46.91,46.68,46.77,77228.0,43.1889,43.3368,43.1243,43.2074,77228.0
2020-03-30 10:35:00,46.78,46.96,46.74,46.88,85200.0,43.2167,43.383,43.1797,43.309,85200.0
2020-03-30 10:40:00,46.81,46.96,46.7,46.75,88969.0,43.2444,43.383,43.1428,43.1889,88969.0
2020-03-30 10:45:00,46.77,47.05,46.73,46.8,100469.0,43.2074,43.4661,43.1705,43.2351,100469.0
2020-03-30 10:50:00,46.84,46.98,46.74,46.78,55967.0,43.2721,43.4014,43.1797,43.2167,55967.0
2020-03-30 10:55:00,46.82,46.9,46.51,46.68,30397.0,43.2536,43.3275,42.9672,43.1243,30397.0
2020-03-30 11:00:00,46.68,46.95,46.67,46.9,80040.0,43.1243,43.3737,43.115,43.3275,80040.0
2020-03-30 11:05:00,46.88,47.2,46.77,46.93,114051.0,43.309,43.6047,43.2074,43.3552,114051.0
2020-03-30 11:10:00,46.94,47.02,46.78,46.83,114084.0,43.3645,43.4384,43.2167,43.2629,114084.0
2020-03-30 11:15:00,46.84,46.93,46.75,46.82,82825.0,43.2721,43.3552,43.1889,43.2536,82825.0
2020-03-30 11:20:00,46.82,46.93,46.77,46.85,163790.0,43.2536,43.3552,43.2074,43.2813,163790.0
2020-03-30 11:25:00,46.86,47.18,46.82,47.05,77915.0,43.2906,43.5862,43.2536,43.4661,77915.0
2020-03-30 11:30:00,47.06,47.29,46.94,47.17,67833.0,43.4753,43.6878,43.3645,43.577,67833.0
2020-03-30 11:35:00,47.15,47.24,47.07,47.09,31953.0,43.5585,43.6416,43.4846,43.503,31953.0
2020-03-30 11:40:00,47.1,47.23,47.07,47.15,21960.0,43.5123,43.6324,43.4846,43.5585,21960.0
2020-03-30 11:45:00,47.16,47.18,47.01,47.03,25437.0,43.5677,43.5862,43.4291,43.4476,25437.0
2020-03-30 11:50:00,47.02,47.18,46.98,47.09,57283.0,43.4384,43.5862,43.4014,43.503,57283.0
2020-03-30 11:55:00,47.08,47.08,46.98,47.02,59350.0,43.4938,43.4938,43.4014,43.4384,59350.0
2020-03-30 12:00:00,47.0,47.06,46.86,46.95,22371.0,43.4199,43.4753,43.2906,43.3737,22371.0
2020-03-30 12:05:00,46.96,47.06,46.86,47.01,19704.0,43.383,43.4753,43.2906,43.4291,19704.0
2020-03-30 12:10:00,47.0,47.05,46.86,47.0,25041.0,43.4199,43.4661,43.2906,43.4199,25041.0
2020-03-30 12:15:00,47.01,47.16,46.97,47.07,52328.0,43.4291,43.5677,43.3922,43.4846,52328.0
2020-03-30 12:20:00,47.04,47.18,47.0,47.04,49476.0,43.4569,43.5862,43.4199,43.4569,49476.0
2020-03-30 12:25:00,47.07,47.17,47.01,47.08,31860.0,43.4846,43.577,43.4291,43.4938,31860.0
2020-03-30 12:30:00,47.09,47.19,47.01,47.03,80831.0,43.503,43.5954,43.4291,43.4476,80831.0
2020-03-30 12:35:00,47.02,47.66,47.01,47.66,25091.0,43.4384,44.0296,43.4291,44.0296,25091.0
2020-03-30 12:40:00,47.66,47.81,47.63,47.73,15558.0,44.0296,44.1682,44.0019,44.0943,15558.0
2020-03-30 12:45:00,47.7,47.71,47.43,47.61,14108.0,44.0666,44.0758,43.8171,43.9834,14108.0
2020-03-30 12:50:00,47.59,47.86,47.57,47.86,11998.0,43.965,44.2144,43.9465,44.2144,11998.0
2020-03-30 12:55:00,47.81,47.88,47.7,47.87,15303.0,44.1682,44.2329,44.0666,44.2236,15303.0
2020-03-30 13:00:00,47.83,47.83,47.55,47.64,22711.0,44.1867,44.1867,43.928,44.0112,22711.0
2020-03-30 13:05:00,47.61,47.63,47.43,47.46,12076.0,43.9834,44.0019,43.8171,43.8449,12076.0
2020-03-30 13:10:00,47.5,47.65,47.49,47.6,13236.0,43.8818,44.0204,43.8726,43.9742,13236.0
2020-03-30 13:15:00,47.65,47.91,47.65,47.9,7044.0,44.0204,44.2606,44.0204,44.2513,7044.0
2020-03-30 13:20:00,47.89,47.92,47.62,47.75,21174.0,44.2421,44.2698,43.9927,44.1128,21174.0
2020-03-30 13:25:00,47.74,47.81,47.6,47.78,15236.0,44.1035,44.1682,43.9742,44.1405,15236.0
2020-03-30 13:30:00,47.78,47.86,47.69,47.83,11278.0,44.1405,44.2144,44.0573,44.1867,11278.0
2020-03-30 13:35:00,47.82,47.9,47.72,47.87,19355.0,44.1774,44.2513,44.0851,44.2236,19355.0
2020-03-30 13:40:00,47.89,47.9,47.59,47.81,14930.0,44.2421,44.2513,43.965,44.1682,14930.0
2020-03-30 13:45:00,47.82,47.87,47.7,47.87,26700.0,44.1774,44.2236,44.0666,44.2236,26700.0
2020-03-30 13:50:00,47.87,47.93,47.8,47.92,18506.0,44.2236,44.2791,44.159,44.2698,18506.0
2020-03-30 13:55:00,47.9,47.91,47.64,47.66,26414.0,44.2513,44.2606,44.0112,44.0296,26414.0
2020-03-30 14:00:00,47.65,47.69,47.51,47.56,29940.0,44.0204,44.0573,43.8911,43.9372,29940.0
2020-03-30 14:05:00,47.56,47.58,47.43,47.51,18706.0,43.9372,43.9557,43.8171,43.8911,18706.0
2020-03-30 14:10:00,47.45,47.47,47.1,47.19,34910.0,43.8356,43.8541,43.5123,43.5954,34910.0
2020-03-30 14:15:00,47.2,47.22,47.01,47.08,41883.0,43.6047,43.6231,43.4291,43.4938,41883.0
2020-03-30 14:20:00,47.05,47.19,46.88,47.13,37373.0,43.4661,43.5954,43.309,43.54,37373.0
2020-03-30 14:25:00,47.12,47.3,47.05,47.29,28125.0,43.5308,43.6971,43.4661,43.6878,28125.0
2020-03-30 14:30:00,47.29,47.36,47.22,47.23,20687.0,43.6878,43.7525,43.6231,43.6324,20687.0
2020-03-30 14:35:00,47.24,47.37,47.14,47.22,50062.0,43.6416,43.7617,43.5492,43.6231,50062.0
2020-03-30 14:40:00,47.24,47.32,47.2,47.31,41703.0,43.6416,43.7155,43.6047,43.7063,41703.0
2020-03-30 14:45:00,47.29,47.37,47.21,47.29,33783.0,43.6878,43.7617,43.6139,43.6878,33783.0
2020-03-30 14:50:00,47.32,47.41,47.22,47.34,93194.0,43.7155,43.7987,43.6231,43.734,93194.0
2020-03-30 14:55:00,47.34,47.37,47.24,47.27,40467.0,43.734,43.7617,43.6416,43.6693,40467.0
2020-03-30 15:00:00,47.27,47.36,47.2,47.3,68764.0,43.6693,43.7525,43.6047,43.6971,68764.0
2020-03-30 15:05:00,47.31,47.38,47.22,47.32,70666.0,43.7063,43.771,43.6231,43.7155,70666.0
2020-03-30 15:10:00,47.31,47.62,47.23,47.54,133040.0,43.7063,43.9927,43.6324,43.9188,133040.0
2020-03-30 15:15:00,47.58,47.61,47.37,47.4,49156.0,43.9557,43.9834,43.7617,43.7894,49156.0
2020-03-30 15:20:00,47.4,47.58,47.21,47.21,92378.0,43.7894,43.9557,43.6139,43.6139,92378.0
2020-03-30 15:25:00,47.22,47.24,46.77,46.9,56345.0,43.6231,43.6416,43.2074,43.3275,56345.0
2020-03-30 15:30:00,46.91,47.15,46.91,47.01,96701.0,43.3368,43.5585,43.3368,43.4291,96701.0
2020-03-30 15:35:00,47.0,47.18,46.67,47.09,197294.0,43.4199,43.5862,43.115,43.503,197294.0
2020-03-30 15:40:00,47.07,47.2,46.85,46.89,143763.0,43.4846,43.6047,43.2813,43.3183,143763.0
2020-03-30 15:45:00,46.91,47.14,46.79,46.87,123656.0,43.3368,43.5492,43.2259,43.2998,123656.0
2020-03-30 15:50:00,46.89,47.64,46.82,47.4,258094.0,43.3183,44.0112,43.2536,43.7894,258094.0
2020-03-30 15:55:00,47.41,47.72,47.25,47.38,252926.0,43.7987,44.0851,43.6509,43.771,252926.0
2020-03-31 09:30:00,47.02,47.27,46.4,46.41,106197.0,43.4384,43.6693,42.8656,42.8748,106197.0
2020-03-31 09:35:00,46.42,46.74,46.3,46.51,99770.0,42.8841,43.1797,42.7732,42.9672,99770.0
2020-03-31 09:40:00,46.53,46.72,46.4,46.52,49023.0,42.9857,43.1612,42.8656,42.9765,49023.0
2020-03-31 09:45:00,46.48,46.73,46.44,46.56,39931.0,42.9395,43.1705,42.9026,43.0134,39931.0
2020-03-31 09:50:00,46.61,47.13,46.57,46.79,49290.0,43.0596,43.54,43.0227,43.2259,49290.0
2020-03-31 09:55:00,46.84,46.93,46.67,46.67,123920.0,43.2721,43.3552,43.115,43.115,123920.0
2020-03-31 10:00:00,46.69,46.84,46.62,46.67,107426.0,43.1335,43.2721,43.0688,43.115,107426.0
2020-03-31 10:05:00,46.67,46.86,46.47,46.69,181155.0,43.115,43.2906,42.9303,43.1335,181155.0
2020-03-31 10:10:00,46.71,47.58,46.71,47.58,51804.0,43.152,43.9557,43.152,43.9557,51804.0
2020-03-31 10:15:00,47.69,47.88,47.49,47.72,32513.0,44.0573,44.2329,43.8726,44.0851,32513.0
2020-03-31 10:20:00,47.71,47.84,47.59,47.69,22450.0,44.0758,44.1959,43.965,44.0573,22450.0
2020-03-31 10:25:00,47.64,47.71,47.41,47.66,47460.0,44.0112,44.0758,43.7987,44.0296,47460.0
2020-03-31 10:30:00,47.65,47.98,47.59,47.61,46628.0,44.0204,44.3253,43.965,43.9834,46628.0
2020-03-31 10:35:00,47.61,47.66,47.46,47.53,105957.0,43.9834,44.0296,43.8449,43.9095,105957.0
2020-03-31 10:40:00,47.53,47.91,47.51,47.82,84861.0,43.9095,44.2606,43.8911,44.1774,84861.0
2020-03-31 10:45:00,47.83,47.92,47.67,47.92,15746.0,44.1867,44.2698,44.0389,44.2698,15746.0
2020-03-31 10:50:00,47.92,48.12,47.81,48.06,26068.0,44.2698,44.4546,44.1682,44.3992,26068.0
2020-03-31 10:55:00,48.06,48.13,47.89,47.96,20218.0,44.3992,44.4638,44.2421,44.3068,20218.0
2020-03-31 11:00:00,48.0,48.1,47.84,47.91,18389.0,44.3437,44.4361,44.1959,44.2606,18389.0
2020-03-31 11:05:00,47.92,48.34,47.92,48.32,13069.0,44.2698,44.6578,44.2698,44.6394,13069.0
2020-03-31 11:10:00,48.33,48.37,48.17,48.25,22387.0,44.6486,44.6855,44.5008,44.5747,22387.0
2020-03-31 11:15:00,48.24,48.33,48.05,48.08,32680.0,44.5654,44.6486,44.3899,44.4176,32680.0
2020-03-31 11:20:00,48.09,48.2,47.8,47.95,27834.0,44.4269,44.5285,44.159,44.2975,27834.0
2020-03-31 11:25:00,47.92,48.08,47.81,47.86,43845.0,44.2698,44.4176,44.1682,44.2144,43845.0
2020-03-31 11:30:00,47.86,47.98,47.79,47.86,68782.0,44.2144,44.3253,44.1497,44.2144,68782.0
2020-03-31 11:35:00,47.86,48.15,47.81,48.06,50725.0,44.2144,44.4823,44.1682,44.3992,50725.0
2020-03-31 11:40:00,48.04,48.28,48.02,48.24,17068.0,44.3807,44.6024,44.3622,44.5654,17068.0
2020-03-31 11:45:00,48.21,48.39,48.18,48.32,15200.0,44.5377,44.704,44.51,44.6394,15200.0
2020-03-31 11:50:00,48.33,48.43,48.28,48.35,18784.0,44.6486,44.741,44.6024,44.6671,18784.0
2020-03-31 11:55:00,48.33,48.46,48.24,48.46,18954.0,44.6486,44.7687,44.5654,44.7687,18954.0
2020-03-31 12:00:00,48.45,48.45,48.1,48.12,23933.0,44.7595,44.7595,44.4361,44.4546,23933.0
2020-03-31 12:05:00,48.15,48.33,48.09,48.24,21668.0,44.4823,44.6486,44.4269,44.5654,21668.0
2020-03-31 12:10:00,48.22,48.28,48.16,48.22,12807.0,44.547,44.6024,44.4915,44.547,12807.0
2020-03-31 12:15:00,48.22,48.31,48.18,48.28,23686.0,44.547,44.6301,44.51,44.6024,23686.0
2020-03-31 12:20:00,48.25,48.33,48.09,48.13,73252.0,44.5747,44.6486,44.4269,44.4638,73252.0
2020-03-31 12:25:00,48.14,48.22,47.86,47.93,29102.0,44.4731,44.547,44.2144,44.2791,29102.0
2020-03-31 12:30:00,47.93,48.08,47.7,47.73,11207.0,44.2791,44.4176,44.0666,44.0943,11207.0
2020-03-31 12:35:00,47.73,47.74,47.34,47.5,24056.0,44.0943,44.1035,43.734,43.8818,24056.0
2020-03-31 12:40:00,47.54,47.57,47.25,47.39,70451.0,43.9188,43.9465,43.6509,43.7802,70451.0
2020-03-31 12:45:00,47.41,47.45,47.25,47.29,46418.0,43.7987,43.8356,43.6509,43.6878,46418.0
2020-03-31 12:50:00,47.32,47.64,47.28,47.64,18754.0,43.7155,44.0112,43.6786,44.0112,18754.0
2020-03-31 12:55:00,47.59,47.59,47.33,47.34,13825.0,43.965,43.965,43.7248,43.734,13825.0
2020-03-31 13:00:00,47.36,47.61,47.36,47.39,12566.0,43.7525,43.9834,43.7525,43.7802,12566.0
2020-03-31 13:05:00,47.4,47.48,47.24,47.44,24198.0,43.7894,43.8633,43.6416,43.8264,24198.0
2020-03-31 13:10:00,47.42,47.5,47.36,47.44,7783.0,43.8079,43.8818,43.7525,43.8264,7783.0
2020-03-31 13:15:00,47.37,47.43,47.19,47.34,23012.0,43.7617,43.8171,43.5954,43.734,23012.0
2020-03-31 13:20:00,47.31,47.33,47.09,47.23,22164.0,43.7063,43.7248,43.503,43.6324,22164.0
2020-03-31 13:25:00,47.23,47.35,47.21,47.21,17225.0,43.6324,43.7432,43.6139,43.6139,17225.0
2020-03-31 13:30:00,47.21,47.4,47.09,47.33,23457.0,43.6139,43.7894,43.503,43.7248,23457.0
2020-03-31 13:35:00,47.32,47.67,47.31,47.55,25693.0,43.7155,44.0389,43.7063,43.928,25693.0
2020-03-31 13:40:00,47.56,47.67,47.55,47.58,17301.0,43.9372,44.0389,43.928,43.9557,17301.0
2020-03-31 13:45:00,47.6,47.68,47.55,47.55,14179.0,43.9742,44.0481,43.928,43.928,14179.0
2020-03-31 13:50:00,47.54,47.57,47.36,47.46,42883.0,43.9188,43.9465,43.7525,43.8449,42883.0
2020-03-31 13:55:00,47.45,47.56,47.39,47.5,17249.0,43.8356,43.9372,43.7802,43.8818,17249.0
2020-03-31 14:00:00,47.5,47.53,47.41,47.47,26632.0,43.8818,43.9095,43.7987,43.8541,26632.0
2020-03-31 14:05:00,47.48,47.58,47.44,47.53,30172.0,43.8633,43.9557,43.8264,43.9095,30172.0
2020-03-31 14:10:00,47.53,47.53,47.27,47.28,45860.0,43.9095,43.9095,43.6693,43.6786,45860.0
2020-03-31 14:15:00,47.3,47.36,47.17,47.3,39089.0,43.6971,43.7525,43.577,43.6971,39089.0
2020-03-31 14:20:00,47.31,47.49,47.27,47.49,29678.0,43.7063,43.8726,43.6693,43.8726,29678.0
2020-03-31 14:25:00,47.48,47.57,47.42,47.53,38926.0,43.8633,43.9465,43.8079,43.9095,38926.0
2020-03-31 14:30:00,47.53,47.72,47.46,47.65,42015.0,43.9095,44.0851,43.8449,44.0204,42015.0
2020-03-31 14:35:00,47.66,47.77,47.59,47.62,28669.0,44.0296,44.1313,43.965,43.9927,28669.0
2020-03-31 14:40:00,47.64,47.67,47.53,47.56,20455.0,44.0112,44.0389,43.9095,43.9372,20455.0
2020-03-31 14:45:00,47.56,47.56,47.37,47.4,26599.0,43.9372,43.9372,43.7617,43.7894,26599.0
2020-03-31 14:50:00,47.41,47.67,47.41,47.51,24635.0,43.7987,44.0389,43.7987,43.8911,24635.0
2020-03-31 14:55:00,47.45,47.57,47.38,47.46,33401.0,43.8356,43.9465,43.771,43.8449,33401.0
2020-03-31 15:00:00,47.51,47.59,47.23,47.25,41502.0,43.8911,43.965,43.6324,43.6509,41502.0
2020-03-31 15:05:00,47.31,47.43,47.13,47.22,29008.0,43.7063,43.8171,43.54,43.6231,29008.0
2020-03-31 15:10:00,47.22,47.27,46.98,47.01,37138.0,43.6231,43.6693,43.4014,43.4291,37138.0
2020-03-31 15:15:00,47.04,47.14,46.79,46.81,33886.0,43.4569,43.5492,43.2259,43.2444,33886.0
2020-03-31 15:20:00,46.82,46.86,46.66,46.69,30559.0,43.2536,43.2906,43.1058,43.1335,30559.0
2020-03-31 15:25:00,46.7,46.94,46.65,46.66,40884.0,43.1428,43.3645,43.0966,43.1058,40884.0
2020-03-31 15:30:00,46.66,46.85,46.64,46.85,76526.0,43.1058,43.2813,43.0873,43.2813,76526.0
2020-03-31 15:35:00,46.85,46.88,46.31,46.78,128559.0,43.2813,43.309,42.7825,43.2167,128559.0
2020-03-31 15:40:00,46.76,46.83,46.44,46.53,102492.0,43.1982,43.2629,42.9026,42.9857,102492.0
2020-03-31 15:45:00,46.52,46.69,46.16,46.23,124904.0,42.9765,43.1335,42.6439,42.7086,124904.0
2020-03-31 15:50:00,46.3,46.58,46.23,46.47,197198.0,42.7732,43.0319,42.7086,42.9303,197198.0
2020-03-31 15:55:00,46.47,46.63,46.37,46.47,311542.0,42.9303,43.0781,42.8379,42.9303,311542.0
2020-04-01 09:30:00,44.68,44.74,44.0,44.61,86260.0,41.2766,41.3321,40.6484,41.212,86260.0
2020-04-01 09:35:00,44.55,45.0,44.32,44.73,68351.0,41.1565,41.5722,40.944,41.3228,68351.0
2020-04-01 09:40:00,44.73,44.98,44.61,44.95,38148.0,41.3228,41.5538,41.212,41.5261,38148.0
2020-04-01 09:45:00,44.93,44.97,44.35,44.36,59572.0,41.5076,41.5445,40.9718,40.981,59572.0
2020-04-01 09:50:00,44.34,44.38,43.84,43.85,95642.0,40.9625,40.9995,40.5006,40.5098,95642.0
2020-04-01 09:55:00,43.83,43.94,43.5,43.57,131759.0,40.4914,40.593,40.1865,40.2512,131759.0
2020-04-01 10:00:00,43.59,43.95,43.59,43.81,66575.0,40.2697,40.6022,40.2697,40.4729,66575.0
2020-04-01 10:05:00,43.83,43.95,43.72,43.8,63073.0,40.4914,40.6022,40.3897,40.4637,63073.0
2020-04-01 10:10:00,43.83,44.11,43.81,44.04,110137.0,40.4914,40.75,40.4729,40.6854,110137.0
2020-04-01 10:15:00,44.05,44.12,43.92,44.05,93503.0,40.6946,40.7593,40.5745,40.6946,93503.0
2020-04-01 10:20:00,44.04,44.48,44.02,44.39,60104.0,40.6854,41.0919,40.6669,41.0087,60104.0
2020-04-01 10:25:00,44.43,44.71,44.43,44.69,36126.0,41.0457,41.3043,41.0457,41.2859,36126.0
2020-04-01 10:30:00,44.74,44.74,44.35,44.4,58665.0,41.3321,41.3321,40.9718,41.018,58665.0
2020-04-01 10:35:00,44.42,44.5,44.34,44.46,37784.0,41.0364,41.1103,40.9625,41.0734,37784.0
2020-04-01 10:40:00,44.46,44.59,44.38,44.41,43916.0,41.0734,41.1935,40.9995,41.0272,43916.0
2020-04-01 10:45:00,44.4,44.59,44.38,44.44,39790.0,41.018,41.1935,40.9995,41.0549,39790.0
2020-04-01 10:50:00,44.45,44.56,44.41,44.45,31067.0,41.0641,41.1658,41.0272,41.0641,31067.0
2020-04-01 10:55:00,44.43,44.5,44.27,44.39,24348.0,41.0457,41.1103,40.8979,41.0087,24348.0
2020-04-01 11:00:00,44.44,44.55,44.37,44.47,33300.0,41.0549,41.1565,40.9902,41.0826,33300.0
2020-04-01 11:05:00,44.46,44.91,44.45,44.84,52665.0,41.0734,41.4891,41.0641,41.4244,52665.0
2020-04-01 11:10:00,44.82,45.08,44.8,44.95,36412.0,41.406,41.6462,41.3875,41.5261,36412.0
2020-04-01 11:15:00,44.96,45.04,44.84,44.84,25259.0,41.5353,41.6092,41.4244,41.4244,25259.0
2020-04-01 11:20:00,44.83,44.85,44.56,44.57,15725.0,41.4152,41.4337,41.1658,41.175,15725.0
2020-04-01 11:25:00,44.6,44.66,44.33,44.36,39079.0,41.2027,41.2581,40.9533,40.981,39079.0
2020-04-01 11:30:00,44.34,44.38,44.16,44.25,59541.0,40.9625,40.9995,40.7962,40.8794,59541.0
2020-04-01 11:35:00,44.24,44.39,44.12,44.16,78544.0,40.8701,41.0087,40.7593,40.7962,78544.0
2020-04-01 11:40:00,44.18,44.22,44.09,44.19,16297.0,40.8147,40.8517,40.7316,40.8239,16297.0
2020-04-01 11:45:00,44.2,44.2,43.93,44.03,19783.0,40.8332,40.8332,40.5838,40.6761,19783.0
2020-04-01 11:50:00,44.02,44.21,44.0,44.08,16474.0,40.6669,40.8424,40.6484,40.7223,16474.0
2020-04-01 11:55:00,44.09,44.24,44.04,44.13,41058.0,40.7316,40.8701,40.6854,40.7685,41058.0
2020-04-01 12:00:00,44.15,44.2,43.73,43.8,27749.0,40.787,40.8332,40.399,40.4637,27749.0
2020-04-01 12:05:00,43.8,43.88,43.68,43.68,33956.0,40.4637,40.5376,40.3528,40.3528,33956.0
2020-04-01 12:10:00,43.69,43.81,43.65,43.8,20565.0,40.362,40.4729,40.3251,40.4637,20565.0
2020-04-01 12:15:00,43.79,43.8,43.53,43.56,23486.0,40.4544,40.4637,40.2142,40.2419,23486.0
2020-04-01 12:20:00,43.56,43.73,43.53,43.59,20641.0,40.2419,40.399,40.2142,40.2697,20641.0
2020-04-01 12:25:00,43.59,43.66,43.42,43.44,15590.0,40.2697,40.3343,40.1126,40.1311,15590.0
2020-04-01 12:30:00,43.46,43.71,43.43,43.49,41999.0,40.1496,40.3805,40.1218,40.1773,41999.0
2020-04-01 12:35:00,43.45,43.47,43.24,43.27,32344.0,40.1403,40.1588,39.9463,39.974,32344.0
2020-04-01 12:40:00,43.27,43.37,43.23,43.24,46662.0,39.974,40.0664,39.9371,39.9463,46662.0
2020-04-01 12:45:00,43.23,43.23,43.03,43.05,26772.0,39.9371,39.9371,39.7523,39.7708,26772.0
2020-04-01 12:50:00,43.04,43.27,43.02,43.24,30319.0,39.7615,39.974,39.7431,39.9463,30319.0
2020-04-01 12:55:00,43.21,43.36,43.17,43.17,45093.0,39.9186,40.0572,39.8816,39.8816,45093.0
2020-04-01 13:00:00,43.15,43.48,43.13,43.37,60178.0,39.8632,40.168,39.8447,40.0664,60178.0
2020-04-01 13:05:00,43.35,43.46,43.24,43.46,53388.0,40.0479,40.1496,39.9463,40.1496,53388.0
2020-04-01 13:10:00,43.43,43.57,43.35,43.37,32566.0,40.1218,40.2512,40.0479,40.0664,32566.0
2020-04-01 13:15:00,43.38,43.38,43.16,43.21,18976.0,40.0756,40.0756,39.8724,39.9186,18976.0
2020-04-01 13:20:00,43.2,43.37,43.19,43.3,18997.0,39.9094,40.0664,39.9001,40.0017,18997.0
2020-04-01 13:25:00,43.3,43.31,43.05,43.29,100358.0,40.0017,40.011,39.7708,39.9925,100358.0
2020-04-01 13:30:00,43.29,43.38,43.06,43.09,44567.0,39.9925,40.0756,39.78,39.8077,44567.0
2020-04-01 13:35:00,43.08,43.1,43.02,43.05,37710.0,39.7985,39.817,39.7431,39.7708,37710.0
2020-04-01 13:40:00,43.05,43.26,43.0,43.13,50752.0,39.7708,39.9648,39.7246,39.8447,50752.0
2020-04-01 13:45:00,43.12,43.21,43.06,43.18,48710.0,39.8355,39.9186,39.78,39.8909,48710.0
2020-04-01 13:50:00,43.15,43.51,43.14,43.44,42448.0,39.8632,40.1957,39.8539,40.1311,42448.0
2020-04-01 13:55:00,43.47,43.53,43.32,43.34,68246.0,40.1588,40.2142,40.0202,40.0387,68246.0
2020-04-01 14:00:00,43.31,43.63,43.23,43.54,39401.0,40.011,40.3066,39.9371,40.2235,39401.0
2020-04-01 14:05:00,43.55,43.77,43.51,43.51,16495.0,40.2327,40.4359,40.1957,40.1957,16495.0
2020-04-01 14:10:00,43.54,43.63,43.31,43.31,17688.0,40.2235,40.3066,40.011,40.011,17688.0
2020-04-01 14:15:00,43.29,43.36,43.19,43.19,25693.0,39.9925,40.0572,39.9001,39.9001,25693.0
2020-04-01 14:20:00,43.21,43.26,43.03,43.04,27376.0,39.9186,39.9648,39.7523,39.7615,27376.0
2020-04-01 14:25:00,43.05,43.11,42.92,42.95,37631.0,39.7708,39.8262,39.6507,39.6784,37631.0
2020-04-01 14:30:00,42.94,42.94,42.72,42.92,35251.0,39.6692,39.6692,39.4659,39.6507,35251.0
2020-04-01 14:35:00,42.9,43.0,42.67,42.93,47767.0,39.6322,39.7246,39.4197,39.6599,47767.0
2020-04-01 14:40:00,42.94,42.95,42.77,42.77,29497.0,39.6692,39.6784,39.5121,39.5121,29497.0
2020-04-01 14:45:00,42.78,42.85,42.71,42.84,37022.0,39.5214,39.586,39.4567,39.5768,37022.0
2020-04-01 14:50:00,42.85,43.03,42.76,42.78,38125.0,39.586,39.7523,39.5029,39.5214,38125.0
2020-04-01 14:55:00,42.77,42.84,42.64,42.65,32785.0,39.5121,39.5768,39.392,39.4013,32785.0
2020-04-01 15:00:00,42.65,42.78,42.52,42.6,39884.0,39.4013,39.5214,39.2812,39.3551,39884.0
2020-04-01 15:05:00,42.62,42.75,42.5,42.51,29979.0,39.3735,39.4936,39.2627,39.2719,29979.0
2020-04-01 15:10:00,42.52,42.64,42.49,42.5,32184.0,39.2812,39.392,39.2534,39.2627,32184.0
2020-04-01 15:15:00,42.52,42.72,42.49,42.69,25457.0,39.2812,39.4659,39.2534,39.4382,25457.0
2020-04-01 15:20:00,42.7,42.7,42.41,42.44,33119.0,39.4474,39.4474,39.1795,39.2072,33119.0
2020-04-01 15:25:00,42.44,42.53,42.4,42.48,33354.0,39.2072,39.2904,39.1703,39.2442,33354.0
2020-04-01 15:30:00,42.48,42.68,42.45,42.46,54075.0,39.2442,39.429,39.2165,39.2257,54075.0
2020-04-01 15:35:00,42.48,42.49,42.19,42.2,55192.0,39.2442,39.2534,38.9763,38.9855,55192.0
2020-04-01 15:40:00,42.22,42.37,42.14,42.18,89293.0,39.004,39.1426,38.9301,38.9671,89293.0
2020-04-01 15:45:00,42.19,42.7,42.18,42.58,94076.0,38.9763,39.4474,38.9671,39.3366,94076.0
2020-04-01 15:50:00,42.57,42.59,42.27,42.37,233716.0,39.3273,39.3458,39.0502,39.1426,233716.0
2020-04-01 15:55:00,42.36,42.57,42.33,42.52,362989.0,39.1333,39.3273,39.1056,39.2812,362989.0
2020-04-02 09:30:00,42.33,43.46,42.2,43.0,112978.0,39.1056,40.1496,38.9855,39.7246,112978.0
2020-04-02 09:35:00,43.08,43.21,42.72,43.16,53875.0,39.7985,39.9186,39.4659,39.8724,53875.0
2020-04-02 09:40:00,43.21,43.34,42.96,43.18,44338.0,39.9186,40.0387,39.6876,39.8909,44338.0
2020-04-02 09:45:00,43.18,43.4,42.86,42.93,46931.0,39.8909,40.0941,39.5953,39.6599,46931.0
2020-04-02 09:50:00,42.92,42.95,42.76,42.83,37033.0,39.6507,39.6784,39.5029,39.5675,37033.0
2020-04-02 09:55:00,42.83,43.04,42.77,42.98,38343.0,39.5675,39.7615,39.5121,39.7061,38343.0
2020-04-02 10:00:00,43.01,43.52,43.01,43.45,39827.0,39.7338,40.205,39.7338,40.1403,39827.0
2020-04-02 10:05:00,43.43,43.68,43.28,43.66,41748.0,40.1218,40.3528,39.9833,40.3343,41748.0
2020-04-02 10:10:00,43.7,43.78,43.36,43.44,34383.0,40.3713,40.4452,40.0572,40.1311,34383.0
2020-04-02 10:15:00,43.38,43.61,43.32,43.6,40839.0,40.0756,40.2881,40.0202,40.2789,40839.0
2020-04-02 10:20:00,43.65,43.79,43.62,43.7,43911.0,40.3251,40.4544,40.2974,40.3713,43911.0
2020-04-02 10:25:00,43.67,43.9,43.61,43.9,41693.0,40.3436,40.556,40.2881,40.556,41693.0
2020-04-02 10:30:00,43.91,44.51,43.84,44.45,39772.0,40.5653,41.1196,40.5006,41.0641,39772.0
2020-04-02 10:35:00,44.43,44.82,44.43,44.81,58824.0,41.0457,41.406,41.0457,41.3967,58824.0
2020-04-02 10:40:00,44.84,44.84,44.42,44.48,37507.0,41.4244,41.4244,41.0364,41.0919,37507.0
2020-04-02 10:45:00,44.45,44.48,44.08,44.12,50786.0,41.0641,41.0919,40.7223,40.7593,50786.0
2020-04-02 10:50:00,44.11,44.38,44.09,44.26,25540.0,40.75,40.9995,40.7316,40.8886,25540.0
2020-04-02 10:55:00,44.28,44.6,44.28,44.58,37142.0,40.9071,41.2027,40.9071,41.1842,37142.0
2020-04-02 11:00:00,44.58,44.82,44.47,44.82,30353.0,41.1842,41.406,41.0826,41.406,30353.0
2020-04-02 11:05:00,44.8,44.81,44.57,44.64,31807.0,41.3875,41.3967,41.175,41.2397,31807.0
2020-04-02 11:10:00,44.69,44.77,44.56,44.75,23011.0,41.2859,41.3598,41.1658,41.3413,23011.0
2020-04-02 11:15:00,44.77,45.0,44.74,44.88,32796.0,41.3598,41.5722,41.3321,41.4614,32796.0
2020-04-02 11:20:00,44.9,44.91,44.62,44.7,36134.0,41.4799,41.4891,41.2212,41.2951,36134.0
2020-04-02 11:25:00,44.71,44.71,44.21,44.3,35455.0,41.3043,41.3043,40.8424,40.9256,35455.0
2020-04-02 11:30:00,44.29,44.49,44.29,44.39,33797.0,40.9163,41.1011,40.9163,41.0087,33797.0
2020-04-02 11:35:00,44.38,44.52,44.27,44.29,60810.0,40.9995,41.1288,40.8979,40.9163,60810.0
2020-04-02 11:40:00,44.28,44.75,44.26,44.72,100370.0,40.9071,41.3413,40.8886,41.3136,100370.0
2020-04-02 11:45:00,44.7,44.75,44.65,44.75,31164.0,41.2951,41.3413,41.2489,41.3413,31164.0
2020-04-02 11:50:00,44.74,44.88,44.63,44.63,32154.0,41.3321,41.4614,41.2304,41.2304,32154.0
2020-04-02 11:55:00,44.64,44.89,44.58,44.79,23718.0,41.2397,41.4706,41.1842,41.3782,23718.0
2020-04-02 12:00:00,44.79,44.79,44.53,44.59,10692.0,41.3782,41.3782,41.138,41.1935,10692.0
2020-04-02 12:05:00,44.59,44.83,44.58,44.67,16418.0,41.1935,41.4152,41.1842,41.2674,16418.0
2020-04-02 12:10:00,44.65,44.93,44.63,44.81,13821.0,41.2489,41.5076,41.2304,41.3967,13821.0
2020-04-02 12:15:00,44.78,44.82,44.5,44.66,26296.0,41.369,41.406,41.1103,41.2581,26296.0
2020-04-02 12:20:00,44.65,44.74,44.52,44.52,13465.0,41.2489,41.3321,41.1288,41.1288,13465.0
2020-04-02 12:25:00,44.52,44.57,44.46,44.49,17220.0,41.1288,41.175,41.0734,41.1011,17220.0
2020-04-02 12:30:00,44.51,44.61,44.39,44.41,22748.0,41.1196,41.212,41.0087,41.0272,22748.0
2020-04-02 12:35:00,44.39,44.57,44.39,44.49,10317.0,41.0087,41.175,41.0087,41.1011,10317.0
2020-04-02 12:40:00,44.49,44.77,44.44,44.75,10880.0,41.1011,41.3598,41.0549,41.3413,10880.0
2020-04-02 12:45:00,44.74,44.8,44.68,44.71,16269.0,41.3321,41.3875,41.2766,41.3043,16269.0
2020-04-02 12:50:00,44.72,44.75,44.65,44.69,12042.0,41.3136,41.3413,41.2489,41.2859,12042.0
2020-04-02 12:55:00,44.67,44.69,44.53,44.57,17549.0,41.2674,41.2859,41.138,41.175,17549.0
2020-04-02 13:00:00,44.6,44.73,44.5,44.58,15289.0,41.2027,41.3228,41.1103,41.1842,15289.0
2020-04-02 13:05:00,44.57,44.58,44.32,44.32,14121.0,41.175,41.1842,40.944,40.944,14121.0
2020-04-02 13:10:00,44.31,44.31,44.13,44.13,22185.0,40.9348,40.9348,40.7685,40.7685,22185.0
2020-04-02 13:15:00,44.12,44.22,44.08,44.1,20900.0,40.7593,40.8517,40.7223,40.7408,20900.0
2020-04-02 13:20:00,44.08,44.2,43.97,44.01,29649.0,40.7223,40.8332,40.6207,40.6577,29649.0
2020-04-02 13:25:00,44.04,44.06,43.83,43.83,16416.0,40.6854,40.7038,40.4914,40.4914,16416.0
2020-04-02 13:30:00,43.84,43.84,43.53,43.6,40964.0,40.5006,40.5006,40.2142,40.2789,40964.0
2020-04-02 13:35:00,43.6,43.7,43.57,43.61,18322.0,40.2789,40.3713,40.2512,40.2881,18322.0
2020-04-02 13:40:00,43.63,43.87,43.63,43.87,7780.0,40.3066,40.5283,40.3066,40.5283,7780.0
2020-04-02 13:45:00,43.88,43.94,43.81,43.86,16670.0,40.5376,40.593,40.4729,40.5191,16670.0
2020-04-02 13:50:00,43.86,43.95,43.8,43.87,16199.0,40.5191,40.6022,40.4637,40.5283,16199.0
2020-04-02 13:55:00,43.87,43.87,43.67,43.7,18228.0,40.5283,40.5283,40.3436,40.3713,18228.0
2020-04-02 14:00:00,43.67,43.69,43.41,43.47,21826.0,40.3436,40.362,40.1034,40.1588,21826.0
2020-04-02 14:05:00,43.47,43.49,43.35,43.36,13766.0,40.1588,40.1773,40.0479,40.0572,13766.0
2020-04-02 14:10:00,43.36,43.46,43.16,43.46,26922.0,40.0572,40.1496,39.8724,40.1496,26922.0
2020-04-02 14:15:00,43.51,43.51,43.11,43.16,24864.0,40.1957,40.1957,39.8262,39.8724,24864.0
2020-04-02 14:20:00,43.16,43.31,43.1,43.21,13185.0,39.8724,40.011,39.817,39.9186,13185.0
2020-04-02 14:25:00,43.2,43.55,43.2,43.51,13360.0,39.9094,40.2327,39.9094,40.1957,13360.0
2020-04-02 14:30:00,43.5,43.52,43.35,43.43,30068.0,40.1865,40.205,40.0479,40.1218,30068.0
2020-04-02 14:35:00,43.48,43.63,43.39,43.63,21997.0,40.168,40.3066,40.0849,40.3066,21997.0
2020-04-02 14:40:00,43.63,43.63,43.38,43.38,36309.0,40.3066,40.3066,40.0756,40.0756,36309.0
2020-04-02 14:45:00,43.37,43.49,43.29,43.37,18196.0,40.0664,40.1773,39.9925,40.0664,18196.0
2020-04-02 14:50:00,43.4,43.64,43.25,43.59,27928.0,40.0941,40.3158,39.9555,40.2697,27928.0
2020-04-02 14:55:00,43.56,43.76,43.55,43.76,16272.0,40.2419,40.4267,40.2327,40.4267,16272.0
2020-04-02 15:00:00,43.76,43.84,43.7,43.76,19260.0,40.4267,40.5006,40.3713,40.4267,19260.0
2020-04-02 15:05:00,43.77,43.83,43.61,43.81,20409.0,40.4359,40.4914,40.2881,40.4729,20409.0
2020-04-02 15:10:00,43.83,43.83,43.63,43.69,27934.0,40.4914,40.4914,40.3066,40.362,27934.0
2020-04-02 15:15:00,43.68,43.89,43.65,43.87,31134.0,40.3528,40.5468,40.3251,40.5283,31134.0
2020-04-02 15:20:00,43.86,43.92,43.78,43.78,27031.0,40.5191,40.5745,40.4452,40.4452,27031.0
2020-04-02 15:25:00,43.78,43.79,43.62,43.71,22037.0,40.4452,40.4544,40.2974,40.3805,22037.0
2020-04-02 15:30:00,43.73,43.86,43.54,43.55,37804.0,40.399,40.5191,40.2235,40.2327,37804.0
2020-04-02 15:35:00,43.54,43.64,43.46,43.55,33182.0,40.2235,40.3158,40.1496,40.2327,33182.0
2020-04-02 15:40:00,43.55,43.86,43.52,43.86,36259.0,40.2327,40.5191,40.205,40.5191,36259.0
2020-04-02 15:45:00,43.87,44.03,43.67,43.77,65817.0,40.5283,40.6761,40.3436,40.4359,65817.0
2020-04-02 15:50:00,43.8,44.41,43.8,44.37,142011.0,40.4637,41.0272,40.4637,40.9902,142011.0
2020-04-02 15:55:00,44.37,44.42,44.17,44.28,195565.0,40.9902,41.0364,40.8055,40.9071,195565.0
2020-04-03 09:30:00,43.99,44.68,43.89,44.57,60857.0,40.6392,41.2766,40.5468,41.175,60857.0
2020-04-03 09:35:00,44.56,44.57,44.35,44.48,44866.0,41.1658,41.175,40.9718,41.0919,44866.0
2020-04-03 09:40:00,44.44,44.68,44.35,44.6,24543.0,41.0549,41.2766,40.9718,41.2027,24543.0
2020-04-03 09:45:00,44.58,44.72,44.4,44.4,32306.0,41.1842,41.3136,41.018,41.018,32306.0
2020-04-03 09:50:00,44.41,44.41,44.11,44.12,23688.0,41.0272,41.0272,40.75,40.7593,23688.0
2020-04-03 09:55:00,44.11,44.48,44.1,44.42,30443.0,40.75,41.0919,40.7408,41.0364,30443.0
2020-04-03 10:00:00,44.4,44.57,44.37,44.37,18144.0,41.018,41.175,40.9902,40.9902,18144.0
2020-04-03 10:05:00,44.42,44.51,44.29,44.51,19344.0,41.0364,41.1196,40.9163,41.1196,19344.0
2020-04-03 10:10:00,44.47,44.52,44.39,44.46,18109.0,41.0826,41.1288,41.0087,41.0734,18109.0
2020-04-03 10:15:00,44.4,44.4,43.95,43.98,8871.0,41.018,41.018,40.6022,40.6299,8871.0
2020-04-03 10:20:00,43.98,43.98,43.51,43.75,22085.0,40.6299,40.6299,40.1957,40.4175,22085.0
2020-04-03 10:25:00,43.77,43.9,43.73,43.88,13266.0,40.4359,40.556,40.399,40.5376,13266.0
2020-04-03 10:30:00,43.86,43.91,43.74,43.74,14650.0,40.5191,40.5653,40.4082,40.4082,14650.0
2020-04-03 10:35:00,43.74,43.81,43.42,43.49,20420.0,40.4082,40.4729,40.1126,40.1773,20420.0
2020-04-03 10:40:00,43.49,43.55,43.35,43.55,16138.0,40.1773,40.2327,40.0479,40.2327,16138.0
2020-04-03 10:45:00,43.52,43.65,43.49,43.6,13841.0,40.205,40.3251,40.1773,40.2789,13841.0
2020-04-03 10:50:00,43.6,43.72,43.46,43.48,20247.0,40.2789,40.3897,40.1496,40.168,20247.0
2020-04-03 10:55:00,43.47,43.52,43.41,43.47,18572.0,40.1588,40.205,40.1034,40.1588,18572.0
2020-04-03 11:00:00,43.49,43.64,43.48,43.58,27863.0,40.1773,40.3158,40.168,40.2604,27863.0
2020-04-03 11:05:00,43.58,43.61,43.44,43.53,11942.0,40.2604,40.2881,40.1311,40.2142,11942.0
2020-04-03 11:10:00,43.52,43.56,43.41,43.44,19713.0,40.205,40.2419,40.1034,40.1311,19713.0
2020-04-03 11:15:00,43.41,43.48,43.37,43.41,13125.0,40.1034,40.168,40.0664,40.1034,13125.0
2020-04-03 11:20:00,43.43,43.51,43.25,43.25,15664.0,40.1218,40.1957,39.9555,39.9555,15664.0
2020-04-03 11:25:00,43.27,43.41,43.27,43.39,9796.0,39.974,40.1034,39.974,40.0849,9796.0
2020-04-03 11:30:00,43.4,43.51,43.28,43.48,32785.0,40.0941,40.1957,39.9833,40.168,32785.0
2020-04-03 11:35:00,43.46,43.66,43.45,43.64,20937.0,40.1496,40.3343,40.1403,40.3158,20937.0
2020-04-03 11:40:00,43.6,43.6,43.41,43.43,11830.0,40.2789,40.2789,40.1034,40.1218,11830.0
2020-04-03 11:45:00,43.42,43.42,43.26,43.33,23460.0,40.1126,40.1126,39.9648,40.0295,23460.0
2020-04-03 11:50:00,43.34,43.34,43.12,43.22,14661.0,40.0387,40.0387,39.8355,39.9278,14661.0
2020-04-03 11:55:00,43.23,43.4,43.23,43.35,8907.0,39.9371,40.0941,39.9371,40.0479,8907.0
2020-04-03 12:00:00,43.34,43.43,43.31,43.43,15018.0,40.0387,40.1218,40.011,40.1218,15018.0
2020-04-03 12:05:00,43.41,43.41,43.19,43.27,9061.0,40.1034,40.1034,39.9001,39.974,9061.0
2020-04-03 12:10:00,43.27,43.31,43.17,43.23,16986.0,39.974,40.011,39.8816,39.9371,16986.0
2020-04-03 12:15:00,43.22,43.26,43.12,43.17,18887.0,39.9278,39.9648,39.8355,39.8816,18887.0
2020-04-03 12:20:00,43.17,43.34,43.15,43.27,15046.0,39.8816,40.0387,39.8632,39.974,15046.0
2020-04-03 12:25:00,43.27,43.28,43.17,43.25,15194.0,39.974,39.9833,39.8816,39.9555,15194.0
2020-04-03 12:30:00,43.23,43.38,43.15,43.21,16011.0,39.9371,40.0756,39.8632,39.9186,16011.0
2020-04-03 12:35:00,43.2,43.37,43.2,43.35,14918.0,39.9094,40.0664,39.9094,40.0479,14918.0
2020-04-03 12:40:00,43.34,43.49,43.25,43.49,19718.0,40.0387,40.1773,39.9555,40.1773,19718.0
2020-04-03 12:45:00,43.47,43.47,43.25,43.29,15117.0,40.1588,40.1588,39.9555,39.9925,15117.0
2020-04-03 12:50:00,43.29,43.35,43.29,43.33,16143.0,39.9925,40.0479,39.9925,40.0295,16143.0
2020-04-03 12:55:00,43.31,43.49,43.31,43.46,15149.0,40.011,40.1773,40.011,40.1496,15149.0
2020-04-03 13:00:00,43.47,43.59,43.45,43.56,17787.0,40.1588,40.2697,40.1403,40.2419,17787.0
2020-04-03 13:05:00,43.54,43.65,43.54,43.63,19512.0,40.2235,40.3251,40.2235,40.3066,19512.0
2020-04-03 13:10:00,43.62,43.65,43.41,43.43,21294.0,40.2974,40.3251,40.1034,40.1218,21294.0
2020-04-03 13:15:00,43.42,43.64,43.42,43.57,19054.0,40.1126,40.3158,40.1126,40.2512,19054.0
2020-04-03 13:20:00,43.57,43.61,43.43,43.45,26124.0,40.2512,40.2881,40.1218,40.1403,26124.0
2020-04-03 13:25:00,43.45,43.47,43.4,43.42,25535.0,40.1403,40.1588,40.0941,40.1126,25535.0
2020-04-03 13:30:00,43.41,43.41,43.29,43.36,18439.0,40.1034,40.1034,39.9925,40.0572,18439.0
2020-04-03 13:35:00,43.35,43.42,43.31,43.37,15591.0,40.0479,40.1126,40.011,40.0664,15591.0
2020-04-03 13:40:00,43.37,43.37,43.21,43.3,15842.0,40.0664,40.0664,39.9186,40.0017,15842.0
2020-04-03 13:45:00,43.32,43.44,43.32,43.36,30838.0,40.0202,40.1311,40.0202,40.0572,30838.0
2020-04-03 13:50:00,43.39,43.43,43.28,43.31,20329.0,40.0849,40.1218,39.9833,40.011,20329.0
2020-04-03 13:55:00,43.31,43.31,43.2,43.26,34280.0,40.011,40.011,39.9094,39.9648,34280.0
2020-04-03 14:00:00,43.26,43.4,43.23,43.25,26115.0,39.9648,40.0941,39.9371,39.9555,26115.0
2020-04-03 14:05:00,43.22,43.29,43.14,43.22,21684.0,39.9278,39.9925,39.8539,39.9278,21684.0
2020-04-03 14:10:00,43.22,43.24,43.14,43.23,28123.0,39.9278,39.9463,39.8539,39.9371,28123.0
2020-04-03 14:15:00,43.24,43.3,43.21,43.26,29664.0,39.9463,40.0017,39.9186,39.9648,29664.0
2020-04-03 14:20:00,43.25,43.35,43.25,43.32,18458.0,39.9555,40.0479,39.9555,40.0202,18458.0
2020-04-03 14:25:00,43.32,43.5,43.31,43.49,21554.0,40.0202,40.1865,40.011,40.1773,21554.0
2020-04-03 14:30:00,43.5,43.5,43.41,43.48,25690.0,40.1865,40.1865,40.1034,40.168,25690.0
2020-04-03 14:35:00,43.48,43.53,43.38,43.46,23249.0,40.168,40.2142,40.0756,40.1496,23249.0
2020-04-03 14:40:00,43.46,43.51,43.35,43.35,19184.0,40.1496,40.1957,40.0479,40.0479,19184.0
2020-04-03 14:45:00,43.36,43.48,43.35,43.48,18408.0,40.0572,40.168,40.0479,40.168,18408.0
2020-04-03 14:50:00,43.47,43.69,43.47,43.58,21636.0,40.1588,40.362,40.1588,40.2604,21636.0
2020-04-03 14:55:00,43.58,43.67,43.57,43.63,28729.0,40.2604,40.3436,40.2512,40.3066,28729.0
2020-04-03 15:00:00,43.64,43.81,43.52,43.55,36743.0,40.3158,40.4729,40.205,40.2327,36743.0
2020-04-03 15:05:00,43.56,43.56,43.42,43.46,26030.0,40.2419,40.2419,40.1126,40.1496,26030.0
2020-04-03 15:10:00,43.45,43.64,43.45,43.59,46116.0,40.1403,40.3158,40.1403,40.2697,46116.0
2020-04-03 15:15:00,43.57,43.78,43.55,43.69,35265.0,40.2512,40.4452,40.2327,40.362,35265.0
2020-04-03 15:20:00,43.69,43.71,43.4,43.41,46039.0,40.362,40.3805,40.0941,40.1034,46039.0
2020-04-03 15:25:00,43.39,43.51,43.3,43.48,40591.0,40.0849,40.1957,40.0017,40.168,40591.0
2020-04-03 15:30:00,43.47,43.58,43.23,43.25,62849.0,40.1588,40.2604,39.9371,39.9555,62849.0
2020-04-03 15:35:00,43.24,43.34,43.1,43.12,42111.0,39.9463,40.0387,39.817,39.8355,42111.0
2020-04-03 15:40:00,43.13,43.16,43.01,43.03,45125.0,39.8447,39.8724,39.7338,39.7523,45125.0
2020-04-03 15:45:00,43.04,43.43,43.03,43.35,80339.0,39.7615,40.1218,39.7523,40.0479,80339.0
2020-04-03 15:50:00,43.39,43.61,43.37,43.55,149053.0,40.0849,40.2881,40.0664,40.2327,149053.0
2020-04-03 15:55:00,43.55,43.58,43.28,43.39,281544.0,40.2327,40.2604,39.9833,40.0849,281544.0
2020-04-06 09:30:00,45.81,45.82,45.39,45.51,113183.0,42.3205,42.3298,41.9325,42.0434,113183.0
2020-04-06 09:35:00,45.49,45.63,45.39,45.62,32656.0,42.0249,42.1543,41.9325,42.145,32656.0
2020-04-06 09:40:00,45.59,45.76,45.59,45.66,36108.0,42.1173,42.2744,42.1173,42.182,36108.0
2020-04-06 09:45:00,45.67,45.9,45.64,45.81,65071.0,42.1912,42.4037,42.1635,42.3205,65071.0
2020-04-06 09:50:00,45.86,46.27,45.86,46.1,58289.0,42.3667,42.7455,42.3667,42.5885,58289.0
2020-04-06 09:55:00,46.15,46.23,46.06,46.19,33891.0,42.6346,42.7086,42.5515,42.6716,33891.0
2020-04-06 10:00:00,46.22,46.6,46.19,46.32,53074.0,42.6993,43.0504,42.6716,42.7917,53074.0
2020-04-06 10:05:00,46.3,46.47,46.2,46.37,36716.0,42.7732,42.9303,42.6808,42.8379,36716.0
2020-04-06 10:10:00,46.36,46.36,46.12,46.17,28369.0,42.8287,42.8287,42.6069,42.6531,28369.0
2020-04-06 10:15:00,46.18,46.36,46.18,46.35,27979.0,42.6624,42.8287,42.6624,42.8194,27979.0
2020-04-06 10:20:00,46.36,46.44,46.26,46.27,25418.0,42.8287,42.9026,42.7363,42.7455,25418.0
2020-04-06 10:25:00,46.28,46.29,46.18,46.18,18764.0,42.7547,42.764,42.6624,42.6624,18764.0
2020-04-06 10:30:00,46.18,46.36,46.02,46.34,25947.0,42.6624,42.8287,42.5146,42.8102,25947.0
2020-04-06 10:35:00,46.33,46.63,46.31,46.61,35131.0,42.8009,43.0781,42.7825,43.0596,35131.0
2020-04-06 10:40:00,46.65,46.68,46.38,46.4,43109.0,43.0966,43.1243,42.8471,42.8656,43109.0
2020-04-06 10:45:00,46.39,46.43,46.14,46.22,32205.0,42.8564,42.8933,42.6254,42.6993,32205.0
2020-04-06 10:50:00,46.19,46.24,46.15,46.22,23669.0,42.6716,42.7178,42.6346,42.6993,23669.0
2020-04-06 10:55:00,46.22,46.31,46.18,46.24,27838.0,42.6993,42.7825,42.6624,42.7178,27838.0
2020-04-06 11:00:00,46.25,46.5,46.23,46.47,28151.0,42.727,42.958,42.7086,42.9303,28151.0
2020-04-06 11:05:00,46.47,46.48,46.33,46.35,29393.0,42.9303,42.9395,42.8009,42.8194,29393.0
2020-04-06 11:10:00,46.35,46.41,46.22,46.36,46607.0,42.8194,42.8748,42.6993,42.8287,46607.0
2020-04-06 11:15:00,46.35,46.38,46.25,46.26,32439.0,42.8194,42.8471,42.727,42.7363,32439.0
2020-04-06 11:20:00,46.27,46.39,46.22,46.35,32355.0,42.7455,42.8564,42.6993,42.8194,32355.0
2020-04-06 11:25:00,46.34,46.46,46.34,46.45,44447.0,42.8102,42.921,42.8102,42.9118,44447.0
2020-04-06 11:30:00,46.44,46.67,46.41,46.63,28282.0,42.9026,43.115,42.8748,43.0781,28282.0
2020-04-06 11:35:00,46.63,46.67,46.53,46.58,26393.0,43.0781,43.115,42.9857,43.0319,26393.0
2020-04-06 11:40:00,46.58,46.69,46.54,46.69,15960.0,43.0319,43.1335,42.9949,43.1335,15960.0
2020-04-06 11:45:00,46.68,46.85,46.64,46.77,19264.0,43.1243,43.2813,43.0873,43.2074,19264.0
2020-04-06 11:50:00,46.76,46.83,46.71,46.83,22130.0,43.1982,43.2629,43.152,43.2629,22130.0
2020-04-06 11:55:00,46.83,46.85,46.71,46.73,18728.0,43.2629,43.2813,43.152,43.1705,18728.0
2020-04-06 12:00:00,46.74,46.82,46.7,46.78,13352.0,43.1797,43.2536,43.1428,43.2167,13352.0
2020-04-06 12:05:00,46.79,46.83,46.71,46.82,16971.0,43.2259,43.2629,43.152,43.2536,16971.0
2020-04-06 12:10:00,46.79,46.94,46.77,46.93,11871.0,43.2259,43.3645,43.2074,43.3552,11871.0
2020-04-06 12:15:00,46.92,47.15,46.92,47.15,20011.0,43.346,43.5585,43.346,43.5585,20011.0
2020-04-06 12:20:00,47.15,47.29,47.12,47.26,36717.0,43.5585,43.6878,43.5308,43.6601,36717.0
2020-04-06 12:25:00,47.26,47.36,47.23,47.34,22022.0,43.6601,43.7525,43.6324,43.734,22022.0
2020-04-06 12:30:00,47.35,47.45,47.27,47.43,28903.0,43.7432,43.8356,43.6693,43.8171,28903.0
2020-04-06 12:35:00,47.42,47.57,47.38,47.53,25255.0,43.8079,43.9465,43.771,43.9095,25255.0
2020-04-06 12:40:00,47.53,47.57,47.47,47.55,57660.0,43.9095,43.9465,43.8541,43.928,57660.0
2020-04-06 12:45:00,47.57,47.59,47.5,47.55,39888.0,43.9465,43.965,43.8818,43.928,39888.0
2020-04-06 12:50:00,47.54,47.73,47.47,47.7,53636.0,43.9188,44.0943,43.8541,44.0666,53636.0
2020-04-06 12:55:00,47.71,47.82,47.65,47.82,30342.0,44.0758,44.1774,44.0204,44.1774,30342.0
2020-04-06 13:00:00,47.82,47.92,47.75,47.79,77080.0,44.1774,44.2698,44.1128,44.1497,77080.0
2020-04-06 13:05:00,47.8,47.97,47.74,47.83,74591.0,44.159,44.316,44.1035,44.1867,74591.0
2020-04-06 13:10:00,47.81,47.84,47.72,47.82,18326.0,44.1682,44.1959,44.0851,44.1774,18326.0
2020-04-06 13:15:00,47.8,47.91,47.76,47.89,32744.0,44.159,44.2606,44.122,44.2421,32744.0
2020-04-06 13:20:00,47.88,47.99,47.88,47.97,31660.0,44.2329,44.3345,44.2329,44.316,31660.0
2020-04-06 13:25:00,47.98,48.1,47.95,48.09,60939.0,44.3253,44.4361,44.2975,44.4269,60939.0
2020-04-06 13:30:00,48.09,48.09,47.88,47.96,55227.0,44.4269,44.4269,44.2329,44.3068,55227.0
2020-04-06 13:35:00,47.97,48.13,47.95,48.06,49923.0,44.316,44.4638,44.2975,44.3992,49923.0
2020-04-06 13:40:00,48.05,48.11,48.05,48.1,23132.0,44.3899,44.4454,44.3899,44.4361,23132.0
2020-04-06 13:45:00,48.09,48.17,47.96,48.09,44844.0,44.4269,44.5008,44.3068,44.4269,44844.0
2020-04-06 13:50:00,48.1,48.1,47.87,47.88,25581.0,44.4361,44.4361,44.2236,44.2329,25581.0
2020-04-06 13:55:00,47.88,47.9,47.7,47.74,23518.0,44.2329,44.2513,44.0666,44.1035,23518.0
2020-04-06 14:00:00,47.73,47.73,47.5,47.65,24291.0,44.0943,44.0943,43.8818,44.0204,24291.0
2020-04-06 14:05:00,47.66,47.68,47.52,47.53,21600.0,44.0296,44.0481,43.9003,43.9095,21600.0
2020-04-06 14:10:00,47.53,47.53,47.39,47.39,24822.0,43.9095,43.9095,43.7802,43.7802,24822.0
2020-04-06 14:15:00,47.4,47.46,47.35,47.43,17780.0,43.7894,43.8449,43.7432,43.8171,17780.0
2020-04-06 14:20:00,47.44,47.54,47.42,47.5,21983.0,43.8264,43.9188,43.8079,43.8818,21983.0
2020-04-06 14:25:00,47.53,47.56,47.43,47.5,17921.0,43.9095,43.9372,43.8171,43.8818,17921.0
2020-04-06 14:30:00,47.51,47.56,47.43,47.44,17142.0,43.8911,43.9372,43.8171,43.8264,17142.0
2020-04-06 14:35:00,47.47,47.59,47.45,47.57,22367.0,43.8541,43.965,43.8356,43.9465,22367.0
2020-04-06 14:40:00,47.56,47.62,47.53,47.59,21222.0,43.9372,43.9927,43.9095,43.965,21222.0
2020-04-06 14:45:00,47.6,47.66,47.58,47.65,25030.0,43.9742,44.0296,43.9557,44.0204,25030.0
2020-04-06 14:50:00,47.65,47.66,47.59,47.59,25378.0,44.0204,44.0296,43.965,43.965,25378.0
2020-04-06 14:55:00,47.59,47.72,47.59,47.7,23578.0,43.965,44.0851,43.965,44.0666,23578.0
2020-04-06 15:00:00,47.7,47.85,47.57,47.85,34393.0,44.0666,44.2052,43.9465,44.2052,34393.0
2020-04-06 15:05:00,47.83,48.1,47.83,48.07,63405.0,44.1867,44.4361,44.1867,44.4084,63405.0
2020-04-06 15:10:00,48.07,48.1,47.9,47.95,43682.0,44.4084,44.4361,44.2513,44.2975,43682.0
2020-04-06 15:15:00,47.95,48.04,47.83,47.85,43629.0,44.2975,44.3807,44.1867,44.2052,43629.0
2020-04-06 15:20:00,47.85,48.04,47.84,48.04,49066.0,44.2052,44.3807,44.1959,44.3807,49066.0
2020-04-06 15:25:00,48.04,48.16,48.04,48.14,114502.0,44.3807,44.4915,44.3807,44.4731,114502.0
2020-04-06 15:30:00,48.15,48.31,48.04,48.25,149068.0,44.4823,44.6301,44.3807,44.5747,149068.0
2020-04-06 15:35:00,48.24,48.36,48.22,48.33,124301.0,44.5654,44.6763,44.547,44.6486,124301.0
2020-04-06 15:40:00,48.33,48.44,48.3,48.38,211454.0,44.6486,44.7502,44.6209,44.6948,211454.0
2020-04-06 15:45:00,48.39,48.42,47.9,48.03,145554.0,44.704,44.7317,44.2513,44.3714,145554.0
2020-04-06 15:50:00,48.05,48.57,48.05,48.57,224777.0,44.3899,44.8703,44.3899,44.8703,224777.0
2020-04-06 15:55:00,48.59,48.7,48.33,48.43,437593.0,44.8888,44.9904,44.6486,44.741,437593.0
2020-04-07 09:30:00,50.0,50.25,49.75,50.13,119502.0,46.1914,46.4223,45.9604,46.3115,119502.0
2020-04-07 09:35:00,50.12,50.18,49.62,49.65,41645.0,46.3022,46.3577,45.8403,45.868,41645.0
2020-04-07 09:40:00,49.62,49.84,49.56,49.84,25730.0,45.8403,46.0436,45.7849,46.0436,25730.0
2020-04-07 09:45:00,49.76,50.01,49.73,49.89,28666.0,45.9697,46.2006,45.942,46.0898,28666.0
2020-04-07 09:50:00,49.86,50.35,49.81,50.22,25617.0,46.0621,46.5147,46.0159,46.3946,25617.0
2020-04-07 09:55:00,50.34,50.4,49.98,50.04,90504.0,46.5055,46.5609,46.1729,46.2283,90504.0
2020-04-07 10:00:00,50.03,50.22,49.93,49.96,63032.0,46.2191,46.3946,46.1267,46.1544,63032.0
2020-04-07 10:05:00,49.97,50.18,49.78,49.78,25369.0,46.1637,46.3577,45.9881,45.9881,25369.0
2020-04-07 10:10:00,49.85,49.91,49.53,49.61,40337.0,46.0528,46.1082,45.7572,45.8311,40337.0
2020-04-07 10:15:00,49.63,49.66,49.38,49.61,55815.0,45.8496,45.8773,45.6186,45.8311,55815.0
2020-04-07 10:20:00,49.61,49.75,49.32,49.42,33786.0,45.8311,45.9604,45.5632,45.6556,33786.0
2020-04-07 10:25:00,49.39,49.58,49.31,49.37,24510.0,45.6279,45.8034,45.5539,45.6094,24510.0
2020-04-07 10:30:00,49.39,49.61,49.29,49.45,203623.0,45.6279,45.8311,45.5355,45.6833,203623.0
2020-04-07 10:35:00,49.47,49.47,49.06,49.24,68235.0,45.7018,45.7018,45.323,45.4893,68235.0
2020-04-07 10:40:00,49.25,49.28,48.94,48.96,117025.0,45.4985,45.5262,45.2121,45.2306,117025.0
2020-04-07 10:45:00,48.98,49.01,48.49,48.54,51582.0,45.2491,45.2768,44.7964,44.8426,51582.0
2020-04-07 10:50:00,48.56,48.66,48.41,48.62,58618.0,44.8611,44.9535,44.7225,44.9165,58618.0
2020-04-07 10:55:00,48.64,48.92,48.6,48.7,23639.0,44.935,45.1937,44.898,44.9904,23639.0
2020-04-07 11:00:00,48.71,48.82,48.59,48.8,12201.0,44.9996,45.1013,44.8888,45.0828,12201.0
2020-04-07 11:05:00,48.79,49.18,48.76,49.14,27080.0,45.0736,45.4338,45.0458,45.3969,27080.0
2020-04-07 11:10:00,49.19,49.24,49.0,49.08,18777.0,45.4431,45.4893,45.2676,45.3415,18777.0
2020-04-07 11:15:00,49.11,49.42,49.11,49.24,15757.0,45.3692,45.6556,45.3692,45.4893,15757.0
2020-04-07 11:20:00,49.25,49.33,49.12,49.32,18701.0,45.4985,45.5724,45.3784,45.5632,18701.0
2020-04-07 11:25:00,49.3,49.6,49.18,49.56,23264.0,45.5447,45.8219,45.4338,45.7849,23264.0
2020-04-07 11:30:00,49.53,49.75,49.53,49.67,19890.0,45.7572,45.9604,45.7572,45.8865,19890.0
2020-04-07 11:35:00,49.7,49.97,49.69,49.97,16089.0,45.9142,46.1637,45.905,46.1637,16089.0
2020-04-07 11:40:00,49.97,50.1,49.91,49.97,13023.0,46.1637,46.2838,46.1082,46.1637,13023.0
2020-04-07 11:45:00,49.99,49.99,49.82,49.83,17173.0,46.1821,46.1821,46.0251,46.0343,17173.0
2020-04-07 11:50:00,49.84,49.85,49.6,49.69,41115.0,46.0436,46.0528,45.8219,45.905,41115.0
2020-04-07 11:55:00,49.7,49.75,49.32,49.36,28142.0,45.9142,45.9604,45.5632,45.6001,28142.0
2020-04-07 12:00:00,49.38,49.64,49.37,49.59,13431.0,45.6186,45.8588,45.6094,45.8126,13431.0
2020-04-07 12:05:00,49.63,49.96,49.61,49.95,21604.0,45.8496,46.1544,45.8311,46.1452,21604.0
2020-04-07 12:10:00,49.92,49.92,49.81,49.86,19202.0,46.1175,46.1175,46.0159,46.0621,19202.0
2020-04-07 12:15:00,49.87,49.95,49.81,49.94,21205.0,46.0713,46.1452,46.0159,46.136,21205.0
2020-04-07 12:20:00,49.94,50.01,49.7,49.7,19694.0,46.136,46.2006,45.9142,45.9142,19694.0
2020-04-07 12:25:00,49.73,49.76,49.57,49.74,29600.0,45.942,45.9697,45.7941,45.9512,29600.0
2020-04-07 12:30:00,49.72,49.76,49.66,49.68,11901.0,45.9327,45.9697,45.8773,45.8958,11901.0
2020-04-07 12:35:00,49.69,49.84,49.54,49.77,15604.0,45.905,46.0436,45.7664,45.9789,15604.0
2020-04-07 12:40:00,49.79,49.8,49.52,49.71,15658.0,45.9974,46.0066,45.7479,45.9235,15658.0
2020-04-07 12:45:00,49.72,49.93,49.66,49.88,10862.0,45.9327,46.1267,45.8773,46.0805,10862.0
2020-04-07 12:50:00,49.85,49.91,49.77,49.8,8328.0,46.0528,46.1082,45.9789,46.0066,8328.0
2020-04-07 12:55:00,49.8,49.92,49.77,49.77,17361.0,46.0066,46.1175,45.9789,45.9789,17361.0
2020-04-07 13:00:00,49.78,49.85,49.74,49.75,11936.0,45.9881,46.0528,45.9512,45.9604,11936.0
2020-04-07 13:05:00,49.75,49.91,49.69,49.75,11030.0,45.9604,46.1082,45.905,45.9604,11030.0
2020-04-07 13:10:00,49.77,49.84,49.65,49.84,8596.0,45.9789,46.0436,45.868,46.0436,8596.0
2020-04-07 13:15:00,49.8,49.8,49.66,49.68,11409.0,46.0066,46.0066,45.8773,45.8958,11409.0
2020-04-07 13:20:00,49.69,49.69,49.54,49.68,15007.0,45.905,45.905,45.7664,45.8958,15007.0
2020-04-07 13:25:00,49.65,49.69,49.56,49.67,13628.0,45.868,45.905,45.7849,45.8865,13628.0
2020-04-07 13:30:00,49.67,49.72,49.59,49.64,14676.0,45.8865,45.9327,45.8126,45.8588,14676.0
2020-04-07 13:35:00,49.65,49.74,49.62,49.65,21183.0,45.868,45.9512,45.8403,45.868,21183.0
2020-04-07 13:40:00,49.62,49.74,49.48,49.58,13899.0,45.8403,45.9512,45.711,45.8034,13899.0
2020-04-07 13:45:00,49.58,49.79,49.56,49.66,19199.0,45.8034,45.9974,45.7849,45.8773,19199.0
2020-04-07 13:50:00,49.63,49.63,49.34,49.48,18611.0,45.8496,45.8496,45.5817,45.711,18611.0
2020-04-07 13:55:00,49.49,49.49,49.37,49.39,11123.0,45.7202,45.7202,45.6094,45.6279,11123.0
2020-04-07 14:00:00,49.39,49.45,49.32,49.32,12808.0,45.6279,45.6833,45.5632,45.5632,12808.0
2020-04-07 14:05:00,49.3,49.3,48.97,49.15,20185.0,45.5447,45.5447,45.2398,45.4061,20185.0
2020-04-07 14:10:00,49.16,49.32,49.14,49.2,10557.0,45.4154,45.5632,45.3969,45.4523,10557.0
2020-04-07 14:15:00,49.16,49.2,48.84,48.85,19950.0,45.4154,45.4523,45.1197,45.129,19950.0
2020-04-07 14:20:00,48.87,49.05,48.79,48.97,22435.0,45.1475,45.3138,45.0736,45.2398,22435.0
2020-04-07 14:25:00,48.99,49.21,48.96,49.04,17601.0,45.2583,45.4616,45.2306,45.3045,17601.0
2020-04-07 14:30:00,49.03,49.11,48.91,48.96,12067.0,45.2953,45.3692,45.1844,45.2306,12067.0
2020-04-07 14:35:00,48.94,48.94,48.7,48.7,11980.0,45.2121,45.2121,44.9904,44.9904,11980.0
2020-04-07 14:40:00,48.65,48.69,48.33,48.33,25614.0,44.9442,44.9812,44.6486,44.6486,25614.0
2020-04-07 14:45:00,48.38,48.56,48.37,48.45,18717.0,44.6948,44.8611,44.6855,44.7595,18717.0
2020-04-07 14:50:00,48.43,48.47,48.14,48.19,18579.0,44.741,44.7779,44.4731,44.5193,18579.0
2020-04-07 14:55:00,48.17,48.36,48.09,48.25,21129.0,44.5008,44.6763,44.4269,44.5747,21129.0
2020-04-07 15:00:00,48.28,48.53,48.25,48.53,28548.0,44.6024,44.8334,44.5747,44.8334,28548.0
2020-04-07 15:05:00,48.49,48.63,48.33,48.63,18755.0,44.7964,44.9257,44.6486,44.9257,18755.0
2020-04-07 15:10:00,48.64,48.77,48.55,48.58,48814.0,44.935,45.0551,44.8518,44.8796,48814.0
2020-04-07 15:15:00,48.59,48.6,48.12,48.14,27699.0,44.8888,44.898,44.4546,44.4731,27699.0
2020-04-07 15:20:00,48.11,48.18,47.88,47.9,22310.0,44.4454,44.51,44.2329,44.2513,22310.0
2020-04-07 15:25:00,47.93,48.21,47.92,47.92,25113.0,44.2791,44.5377,44.2698,44.2698,25113.0
2020-04-07 15:30:00,47.94,48.37,47.91,48.3,39755.0,44.2883,44.6855,44.2606,44.6209,39755.0
2020-04-07 15:35:00,48.3,48.46,48.11,48.31,69698.0,44.6209,44.7687,44.4454,44.6301,69698.0
2020-04-07 15:40:00,48.27,48.55,48.27,48.43,32039.0,44.5932,44.8518,44.5932,44.741,32039.0
2020-04-07 15:45:00,48.45,48.6,48.42,48.58,102419.0,44.7595,44.898,44.7317,44.8796,102419.0
2020-04-07 15:50:00,48.61,48.62,47.61,47.87,170352.0,44.9073,44.9165,43.9834,44.2236,170352.0
2020-04-07 15:55:00,47.92,47.96,47.73,47.8,212985.0,44.2698,44.3068,44.0943,44.159,212985.0
2020-04-08 09:30:00,48.45,48.92,48.04,48.27,84837.0,44.7595,45.1937,44.3807,44.5932,84837.0
2020-04-08 09:35:00,48.18,48.55,47.91,48.53,54727.0,44.51,44.8518,44.2606,44.8334,54727.0
2020-04-08 09:40:00,48.54,48.86,48.21,48.27,54545.0,44.8426,45.1382,44.5377,44.5932,54545.0
2020-04-08 09:45:00,48.32,48.57,47.95,47.95,47699.0,44.6394,44.8703,44.2975,44.2975,47699.0
2020-04-08 09:50:00,47.97,48.13,47.91,47.91,36012.0,44.316,44.4638,44.2606,44.2606,36012.0
2020-04-08 09:55:00,47.99,48.0,47.76,47.85,27605.0,44.3345,44.3437,44.122,44.2052,27605.0
2020-04-08 10:00:00,47.88,48.16,47.78,47.9,25163.0,44.2329,44.4915,44.1405,44.2513,25163.0
2020-04-08 10:05:00,47.9,48.03,47.76,47.83,32535.0,44.2513,44.3714,44.122,44.1867,32535.0
2020-04-08 10:10:00,47.84,48.18,47.83,48.18,15322.0,44.1959,44.51,44.1867,44.51,15322.0
2020-04-08 10:15:00,48.2,48.48,48.08,48.48,16222.0,44.5285,44.7872,44.4176,44.7872,16222.0
2020-04-08 10:20:00,48.49,48.49,48.22,48.22,17848.0,44.7964,44.7964,44.547,44.547,17848.0
2020-04-08 10:25:00,48.25,48.43,48.22,48.39,16108.0,44.5747,44.741,44.547,44.704,16108.0
2020-04-08 10:30:00,48.41,48.51,48.32,48.51,14264.0,44.7225,44.8149,44.6394,44.8149,14264.0
2020-04-08 10:35:00,48.53,48.57,48.44,48.48,14629.0,44.8334,44.8703,44.7502,44.7872,14629.0
2020-04-08 10:40:00,48.48,48.76,48.45,48.64,29470.0,44.7872,45.0458,44.7595,44.935,29470.0
2020-04-08 10:45:00,48.66,48.68,48.57,48.67,24472.0,44.9535,44.9719,44.8703,44.9627,24472.0
2020-04-08 10:50:00,48.76,49.0,48.72,48.96,21318.0,45.0458,45.2676,45.0089,45.2306,21318.0
2020-04-08 10:55:00,48.96,49.08,48.88,49.02,25937.0,45.2306,45.3415,45.1567,45.286,25937.0
2020-04-08 11:00:00,49.03,49.08,48.99,49.01,19246.0,45.2953,45.3415,45.2583,45.2768,19246.0
2020-04-08 11:05:00,49.02,49.13,48.98,49.05,25254.0,45.286,45.3877,45.2491,45.3138,25254.0
2020-04-08 11:10:00,49.06,49.25,49.06,49.18,46951.0,45.323,45.4985,45.323,45.4338,46951.0
2020-04-08 11:15:00,49.16,49.4,49.15,49.36,24269.0,45.4154,45.6371,45.4061,45.6001,24269.0
2020-04-08 11:20:00,49.36,49.61,49.36,49.51,51193.0,45.6001,45.8311,45.6001,45.7387,51193.0
2020-04-08 11:25:00,49.55,49.77,49.53,49.7,69084.0,45.7757,45.9789,45.7572,45.9142,69084.0
2020-04-08 11:30:00,49.69,49.95,49.69,49.93,37296.0,45.905,46.1452,45.905,46.1267,37296.0
2020-04-08 11:35:00,49.93,50.15,49.88,50.12,51620.0,46.1267,46.33,46.0805,46.3022,51620.0
2020-04-08 11:40:00,50.1,50.13,50.0,50.08,45740.0,46.2838,46.3115,46.1914,46.2653,45740.0
2020-04-08 11:45:00,50.08,50.32,50.0,50.31,58352.0,46.2653,46.487,46.1914,46.4778,58352.0
2020-04-08 11:50:00,50.3,50.32,50.14,50.22,55940.0,46.4685,46.487,46.3207,46.3946,55940.0
2020-04-08 11:55:00,50.25,50.33,50.13,50.25,35580.0,46.4223,46.4962,46.3115,46.4223,35580.0
2020-04-08 12:00:00,50.26,50.34,50.13,50.34,38452.0,46.4316,46.5055,46.3115,46.5055,38452.0
2020-04-08 12:05:00,50.36,50.36,50.19,50.21,23579.0,46.524,46.524,46.3669,46.3854,23579.0
2020-04-08 12:10:00,50.21,50.36,50.18,50.31,36885.0,46.3854,46.524,46.3577,46.4778,36885.0
2020-04-08 12:15:00,50.31,50.49,50.29,50.44,34691.0,46.4778,46.6441,46.4593,46.5979,34691.0
2020-04-08 12:20:00,50.44,50.44,50.31,50.37,18110.0,46.5979,46.5979,46.4778,46.5332,18110.0
2020-04-08 12:25:00,50.37,50.37,50.16,50.25,34130.0,46.5332,46.5332,46.3392,46.4223,34130.0
2020-04-08 12:30:00,50.25,50.37,50.22,50.36,27940.0,46.4223,46.5332,46.3946,46.524,27940.0
2020-04-08 12:35:00,50.38,50.64,50.24,50.57,54873.0,46.5424,46.7826,46.4131,46.718,54873.0
2020-04-08 12:40:00,50.55,50.64,50.52,50.62,28086.0,46.6995,46.7826,46.6718,46.7642,28086.0
2020-04-08 12:45:00,50.63,50.74,50.55,50.6,26320.0,46.7734,46.875,46.6995,46.7457,26320.0
2020-04-08 12:50:00,50.59,50.61,50.37,50.4,32078.0,46.7364,46.7549,46.5332,46.5609,32078.0
2020-04-08 12:55:00,50.4,50.56,50.33,50.38,109512.0,46.5609,46.7087,46.4962,46.5424,109512.0
2020-04-08 13:00:00,50.39,50.57,50.35,50.5,50332.0,46.5517,46.718,46.5147,46.6533,50332.0
2020-04-08 13:05:00,50.5,50.56,50.43,50.44,15478.0,46.6533,46.7087,46.5886,46.5979,15478.0
2020-04-08 13:10:00,50.44,50.51,50.38,50.46,25121.0,46.5979,46.6625,46.5424,46.6163,25121.0
2020-04-08 13:15:00,50.47,50.5,50.42,50.45,13015.0,46.6256,46.6533,46.5794,46.6071,13015.0
2020-04-08 13:20:00,50.45,50.54,50.44,50.5,152624.0,46.6071,46.6903,46.5979,46.6533,152624.0
2020-04-08 13:25:00,50.49,50.51,50.25,50.29,26269.0,46.6441,46.6625,46.4223,46.4593,26269.0
2020-04-08 13:30:00,50.31,50.35,50.16,50.23,36445.0,46.4778,46.5147,46.3392,46.4039,36445.0
2020-04-08 13:35:00,50.22,50.23,50.05,50.11,71722.0,46.3946,46.4039,46.2376,46.293,71722.0
2020-04-08 13:40:00,50.12,50.21,50.06,50.12,30650.0,46.3022,46.3854,46.2468,46.3022,30650.0
2020-04-08 13:45:00,50.13,50.29,50.13,50.29,24881.0,46.3115,46.4593,46.3115,46.4593,24881.0
2020-04-08 13:50:00,50.31,50.52,50.3,50.47,53865.0,46.4778,46.6718,46.4685,46.6256,53865.0
2020-04-08 13:55:00,50.47,50.48,50.34,50.4,44586.0,46.6256,46.6348,46.5055,46.5609,44586.0
2020-04-08 14:00:00,50.4,50.61,50.38,50.54,38341.0,46.5609,46.7549,46.5424,46.6903,38341.0
2020-04-08 14:05:00,50.54,50.54,50.38,50.5,29852.0,46.6903,46.6903,46.5424,46.6533,29852.0
2020-04-08 14:10:00,50.5,50.57,50.42,50.46,20490.0,46.6533,46.718,46.5794,46.6163,20490.0
2020-04-08 14:15:00,50.46,50.6,50.46,50.53,25206.0,46.6163,46.7457,46.6163,46.681,25206.0
2020-04-08 14:20:00,50.54,50.82,50.5,50.82,24132.0,46.6903,46.9489,46.6533,46.9489,24132.0
2020-04-08 14:25:00,50.84,50.91,50.77,50.81,49588.0,46.9674,47.0321,46.9027,46.9397,49588.0
2020-04-08 14:30:00,50.82,50.94,50.77,50.88,29970.0,46.9489,47.0598,46.9027,47.0044,29970.0
2020-04-08 14:35:00,50.88,51.12,50.83,51.09,60139.0,47.0044,47.2261,46.9582,47.1984,60139.0
2020-04-08 14:40:00,51.13,51.17,51.05,51.07,38663.0,47.2353,47.2723,47.1614,47.1799,38663.0
2020-04-08 14:45:00,51.08,51.15,50.86,50.88,64365.0,47.1891,47.2538,46.9859,47.0044,64365.0
2020-04-08 14:50:00,50.86,51.21,50.86,51.13,51684.0,46.9859,47.3092,46.9859,47.2353,51684.0
2020-04-08 14:55:00,51.14,51.14,51.01,51.05,29482.0,47.2446,47.2446,47.1245,47.1614,29482.0
2020-04-08 15:00:00,51.06,51.19,51.02,51.17,26675.0,47.1706,47.2907,47.1337,47.2723,26675.0
2020-04-08 15:05:00,51.18,51.41,51.16,51.37,57531.0,47.2815,47.494,47.263,47.457,57531.0
2020-04-08 15:10:00,51.36,51.46,51.11,51.11,93535.0,47.4478,47.5402,47.2168,47.2168,93535.0
2020-04-08 15:15:00,51.12,51.53,51.08,51.45,115710.0,47.2261,47.6048,47.1891,47.5309,115710.0
2020-04-08 15:20:00,51.45,51.49,51.09,51.26,97924.0,47.5309,47.5679,47.1984,47.3554,97924.0
2020-04-08 15:25:00,51.27,51.55,51.27,51.49,87878.0,47.3646,47.6233,47.3646,47.5679,87878.0
2020-04-08 15:30:00,51.49,51.66,51.36,51.42,78536.0,47.5679,47.7249,47.4478,47.5032,78536.0
2020-04-08 15:35:00,51.43,51.45,51.29,51.38,122188.0,47.5125,47.5309,47.3831,47.4663,122188.0
2020-04-08 15:40:00,51.39,51.55,51.24,51.52,140110.0,47.4755,47.6233,47.3369,47.5956,140110.0
2020-04-08 15:45:00,51.51,51.59,51.41,51.51,152845.0,47.5864,47.6603,47.494,47.5864,152845.0
2020-04-08 15:50:00,51.53,51.79,51.5,51.54,151993.0,47.6048,47.845,47.5771,47.6141,151993.0
2020-04-08 15:55:00,51.54,51.62,51.29,51.39,273960.0,47.6141,47.688,47.3831,47.4755,273960.0
2020-04-09 09:30:00,52.46,53.18,51.92,53.0,173518.0,48.464,49.1292,47.9651,48.9629,173518.0
2020-04-09 09:35:00,53.0,53.5,52.95,53.36,72101.0,48.9629,49.4248,48.9167,49.2954,72101.0
2020-04-09 09:40:00,53.35,53.65,53.35,53.48,50770.0,49.2862,49.5634,49.2862,49.4063,50770.0
2020-04-09 09:45:00,53.49,53.58,53.34,53.58,28144.0,49.4155,49.4987,49.277,49.4987,28144.0
2020-04-09 09:50:00,53.58,53.58,53.29,53.33,41732.0,49.4987,49.4987,49.2308,49.2677,41732.0
2020-04-09 09:55:00,53.33,53.53,53.19,53.5,30960.0,49.2677,49.4525,49.1384,49.4248,30960.0
2020-04-09 10:00:00,53.52,53.61,53.1,53.1,52054.0,49.4433,49.5264,49.0553,49.0553,52054.0
2020-04-09 10:05:00,53.1,53.1,52.63,52.73,76002.0,49.0553,49.0553,48.6211,48.7134,76002.0
2020-04-09 10:10:00,52.75,53.13,52.75,53.07,34055.0,48.7319,49.083,48.7319,49.0275,34055.0
2020-04-09 10:15:00,53.12,53.27,52.78,52.85,40069.0,49.0737,49.2123,48.7596,48.8243,40069.0
2020-04-09 10:20:00,52.84,53.03,52.64,52.93,99135.0,48.8151,48.9906,48.6303,48.8982,99135.0
2020-04-09 10:25:00,52.92,53.37,52.9,53.36,32333.0,48.889,49.3047,48.8705,49.2954,32333.0
2020-04-09 10:30:00,53.38,53.41,53.02,53.38,42461.0,49.3139,49.3416,48.9813,49.3139,42461.0
2020-04-09 10:35:00,53.38,53.63,53.23,53.62,40008.0,49.3139,49.5449,49.1754,49.5356,40008.0
2020-04-09 10:40:00,53.62,53.62,53.3,53.56,33658.0,49.5356,49.5356,49.24,49.4802,33658.0
2020-04-09 10:45:00,53.54,53.77,53.45,53.67,50703.0,49.4617,49.6742,49.3786,49.5818,50703.0
2020-04-09 10:50:00,53.67,53.7,53.37,53.39,57481.0,49.5818,49.6095,49.3047,49.3232,57481.0
2020-04-09 10:55:00,53.39,53.66,53.37,53.52,24994.0,49.3232,49.5726,49.3047,49.4433,24994.0
2020-04-09 11:00:00,53.52,53.55,53.35,53.43,66598.0,49.4433,49.471,49.2862,49.3601,66598.0
2020-04-09 11:05:00,53.43,53.6,53.35,53.47,125416.0,49.3601,49.5172,49.2862,49.3971,125416.0
2020-04-09 11:10:00,53.49,53.59,53.18,53.59,100032.0,49.4155,49.5079,49.1292,49.5079,100032.0
2020-04-09 11:15:00,53.62,53.65,53.44,53.56,58113.0,49.5356,49.5634,49.3694,49.4802,58113.0
2020-04-09 11:20:00,53.61,53.85,53.57,53.81,59719.0,49.5264,49.7481,49.4895,49.7112,59719.0
2020-04-09 11:25:00,53.82,54.16,53.67,54.16,55667.0,49.7204,50.0345,49.5818,50.0345,55667.0
2020-04-09 11:30:00,54.15,54.16,53.98,54.04,29220.0,50.0253,50.0345,49.8682,49.9237,29220.0
2020-04-09 11:35:00,54.07,54.21,53.9,54.13,122432.0,49.9514,50.0807,49.7943,50.0068,122432.0
2020-04-09 11:40:00,54.15,54.23,53.95,54.11,18971.0,50.0253,50.0992,49.8405,49.9883,18971.0
2020-04-09 11:45:00,54.13,54.21,54.07,54.19,32324.0,50.0068,50.0807,49.9514,50.0622,32324.0
2020-04-09 11:50:00,54.19,54.38,54.19,54.34,34544.0,50.0622,50.2378,50.0622,50.2008,34544.0
2020-04-09 11:55:00,54.31,54.52,54.24,54.52,45001.0,50.1731,50.3671,50.1084,50.3671,45001.0
2020-04-09 12:00:00,54.52,54.68,54.47,54.68,59709.0,50.3671,50.5149,50.3209,50.5149,59709.0
2020-04-09 12:05:00,54.68,54.69,54.54,54.61,51018.0,50.5149,50.5241,50.3856,50.4502,51018.0
2020-04-09 12:10:00,54.61,54.61,54.45,54.53,45186.0,50.4502,50.4502,50.3024,50.3763,45186.0
2020-04-09 12:15:00,54.51,54.84,54.46,54.82,39420.0,50.3578,50.6627,50.3117,50.6442,39420.0
2020-04-09 12:20:00,54.83,54.88,54.76,54.85,31955.0,50.6535,50.6997,50.5888,50.672,31955.0
2020-04-09 12:25:00,54.86,54.88,54.67,54.73,140898.0,50.6812,50.6997,50.5057,50.5611,140898.0
2020-04-09 12:30:00,54.73,54.83,54.66,54.71,122278.0,50.5611,50.6535,50.4964,50.5426,122278.0
2020-04-09 12:35:00,54.71,54.97,54.64,54.95,56897.0,50.5426,50.7828,50.4779,50.7643,56897.0
2020-04-09 12:40:00,54.95,55.04,54.85,54.87,121703.0,50.7643,50.8475,50.672,50.6904,121703.0
2020-04-09 12:45:00,54.87,54.94,54.63,54.71,48399.0,50.6904,50.7551,50.4687,50.5426,48399.0
2020-04-09 12:50:00,54.71,54.83,54.64,54.69,20580.0,50.5426,50.6535,50.4779,50.5241,20580.0
2020-04-09 12:55:00,54.69,54.96,54.61,54.96,51123.0,50.5241,50.7736,50.4502,50.7736,51123.0
2020-04-09 13:00:00,54.96,55.13,54.93,55.0,43211.0,50.7736,50.9306,50.7459,50.8105,43211.0
2020-04-09 13:05:00,55.0,55.14,55.0,55.07,23455.0,50.8105,50.9399,50.8105,50.8752,23455.0
2020-04-09 13:10:00,55.06,55.08,54.84,55.03,34187.0,50.866,50.8844,50.6627,50.8382,34187.0
2020-04-09 13:15:00,55.03,55.1,54.96,55.08,18622.0,50.8382,50.9029,50.7736,50.8844,18622.0
2020-04-09 13:20:00,55.12,55.14,54.99,55.08,61413.0,50.9214,50.9399,50.8013,50.8844,61413.0
2020-04-09 13:25:00,55.06,55.14,54.95,55.06,21234.0,50.866,50.9399,50.7643,50.866,21234.0
2020-04-09 13:30:00,55.06,55.17,55.06,55.08,11776.0,50.866,50.9676,50.866,50.8844,11776.0
2020-04-09 13:35:00,55.07,55.07,54.81,54.84,40922.0,50.8752,50.8752,50.635,50.6627,40922.0
2020-04-09 13:40:00,54.85,55.03,54.84,54.95,31941.0,50.672,50.8382,50.6627,50.7643,31941.0
2020-04-09 13:45:00,54.94,55.06,54.89,54.89,52881.0,50.7551,50.866,50.7089,50.7089,52881.0
2020-04-09 13:50:00,54.89,54.94,54.69,54.83,85164.0,50.7089,50.7551,50.5241,50.6535,85164.0
2020-04-09 13:55:00,54.84,55.05,54.84,55.05,37916.0,50.6627,50.8567,50.6627,50.8567,37916.0
2020-04-09 14:00:00,55.05,55.05,54.86,54.96,61085.0,50.8567,50.8567,50.6812,50.7736,61085.0
2020-04-09 14:05:00,54.92,55.14,54.86,55.09,127608.0,50.7366,50.9399,50.6812,50.8937,127608.0
2020-04-09 14:10:00,55.11,55.21,55.06,55.12,37063.0,50.9121,51.0045,50.866,50.9214,37063.0
2020-04-09 14:15:00,55.12,55.2,55.06,55.19,118512.0,50.9214,50.9953,50.866,50.9861,118512.0
2020-04-09 14:20:00,55.19,55.2,55.04,55.1,48109.0,50.9861,50.9953,50.8475,50.9029,48109.0
2020-04-09 14:25:00,55.13,55.2,55.03,55.07,35482.0,50.9306,50.9953,50.8382,50.8752,35482.0
2020-04-09 14:30:00,55.07,55.24,55.04,55.08,66751.0,50.8752,51.0322,50.8475,50.8844,66751.0
2020-04-09 14:35:00,55.09,55.22,55.07,55.16,49089.0,50.8937,51.0138,50.8752,50.9583,49089.0
2020-04-09 14:40:00,55.18,55.25,55.07,55.16,53640.0,50.9768,51.0415,50.8752,50.9583,53640.0
2020-04-09 14:45:00,55.19,55.2,54.64,54.69,128480.0,50.9861,50.9953,50.4779,50.5241,128480.0
2020-04-09 14:50:00,54.69,54.79,54.17,54.19,52000.0,50.5241,50.6165,50.0437,50.0622,52000.0
2020-04-09 14:55:00,54.18,54.43,54.07,54.38,36206.0,50.053,50.2839,49.9514,50.2378,36206.0
2020-04-09 15:00:00,54.39,54.46,54.2,54.28,42731.0,50.247,50.3117,50.0715,50.1454,42731.0
2020-04-09 15:05:00,54.25,54.5,54.16,54.5,37940.0,50.1177,50.3486,50.0345,50.3486,37940.0
2020-04-09 15:10:00,54.5,54.57,54.4,54.47,42668.0,50.3486,50.4133,50.2562,50.3209,42668.0
2020-04-09 15:15:00,54.48,54.55,54.19,54.25,46475.0,50.3301,50.3948,50.0622,50.1177,46475.0
2020-04-09 15:20:00,54.25,54.33,54.15,54.25,70440.0,50.1177,50.1916,50.0253,50.1177,70440.0
2020-04-09 15:25:00,54.25,54.38,54.17,54.38,38163.0,50.1177,50.2378,50.0437,50.2378,38163.0
2020-04-09 15:30:00,54.41,54.5,54.37,54.49,43339.0,50.2655,50.3486,50.2285,50.3394,43339.0
2020-04-09 15:35:00,54.5,54.51,54.14,54.38,34109.0,50.3486,50.3578,50.016,50.2378,34109.0
2020-04-09 15:40:00,54.39,54.5,54.28,54.39,59725.0,50.247,50.3486,50.1454,50.247,59725.0
2020-04-09 15:45:00,54.39,54.45,54.07,54.11,198942.0,50.247,50.3024,49.9514,49.9883,198942.0
2020-04-09 15:50:00,54.12,54.45,54.09,54.43,182608.0,49.9976,50.3024,49.9698,50.2839,182608.0
2020-04-09 15:55:00,54.43,54.56,54.2,54.27,224488.0,50.2839,50.404,50.0715,50.1361,224488.0
2020-04-13 09:30:00,53.51,53.72,52.73,52.83,63182.0,49.434,49.628,48.7134,48.8058,63182.0
2020-04-13 09:35:00,52.81,53.67,52.39,53.67,29812.0,48.7873,49.5818,48.3993,49.5818,29812.0
2020-04-13 09:40:00,53.68,53.68,52.97,53.24,19353.0,49.5911,49.5911,48.9352,49.1846,19353.0
2020-04-13 09:45:00,53.32,53.33,52.99,53.16,22552.0,49.2585,49.2677,48.9536,49.1107,22552.0
2020-04-13 09:50:00,53.18,53.37,53.1,53.14,20266.0,49.1292,49.3047,49.0553,49.0922,20266.0
2020-04-13 09:55:00,53.18,53.37,52.98,53.11,24582.0,49.1292,49.3047,48.9444,49.0645,24582.0
2020-04-13 10:00:00,53.13,53.31,53.01,53.25,23578.0,49.083,49.2493,48.9721,49.1938,23578.0
2020-04-13 10:05:00,53.28,53.41,53.1,53.17,23300.0,49.2215,49.3416,49.0553,49.1199,23300.0
2020-04-13 10:10:00,53.18,53.22,52.94,53.01,30558.0,49.1292,49.1661,48.9074,48.9721,30558.0
2020-04-13 10:15:00,52.98,52.98,52.76,52.8,30487.0,48.9444,48.9444,48.7412,48.7781,30487.0
2020-04-13 10:20:00,52.82,52.87,52.6,52.73,28826.0,48.7966,48.8428,48.5933,48.7134,28826.0
2020-04-13 10:25:00,52.72,52.86,52.63,52.77,13397.0,48.7042,48.8335,48.6211,48.7504,13397.0
2020-04-13 10:30:00,52.78,52.87,52.73,52.87,15763.0,48.7596,48.8428,48.7134,48.8428,15763.0
2020-04-13 10:35:00,52.84,52.87,52.56,52.63,12049.0,48.8151,48.8428,48.5564,48.6211,12049.0
2020-04-13 10:40:00,52.6,52.69,52.55,52.64,13538.0,48.5933,48.6765,48.5471,48.6303,13538.0
2020-04-13 10:45:00,52.64,52.84,52.64,52.72,16198.0,48.6303,48.8151,48.6303,48.7042,16198.0
2020-04-13 10:50:00,52.7,52.79,52.46,52.5,19835.0,48.6857,48.7689,48.464,48.501,19835.0
2020-04-13 10:55:00,52.51,52.65,52.47,52.63,12747.0,48.5102,48.6395,48.4732,48.6211,12747.0
2020-04-13 11:00:00,52.6,52.6,52.33,52.43,21844.0,48.5933,48.5933,48.3439,48.4363,21844.0
2020-04-13 11:05:00,52.42,52.42,52.22,52.33,25097.0,48.427,48.427,48.2423,48.3439,25097.0
2020-04-13 11:10:00,52.35,52.5,52.35,52.47,20367.0,48.3624,48.501,48.3624,48.4732,20367.0
2020-04-13 11:15:00,52.45,52.67,52.45,52.57,26010.0,48.4548,48.658,48.4548,48.5656,26010.0
2020-04-13 11:20:00,52.55,52.67,52.46,52.64,32125.0,48.5471,48.658,48.464,48.6303,32125.0
2020-04-13 11:25:00,52.64,52.74,52.62,52.7,16032.0,48.6303,48.7227,48.6118,48.6857,16032.0
2020-04-13 11:30:00,52.7,52.7,52.41,52.53,15955.0,48.6857,48.6857,48.4178,48.5287,15955.0
2020-04-13 11:35:00,52.55,52.57,52.39,52.44,9807.0,48.5471,48.5656,48.3993,48.4455,9807.0
2020-04-13 11:40:00,52.44,52.49,52.32,52.38,21880.0,48.4455,48.4917,48.3347,48.3901,21880.0
2020-04-13 11:45:00,52.4,52.66,52.39,52.63,11118.0,48.4086,48.6488,48.3993,48.6211,11118.0
2020-04-13 11:50:00,52.62,52.71,52.61,52.7,23547.0,48.6118,48.695,48.6026,48.6857,23547.0
2020-04-13 11:55:00,52.69,52.73,52.55,52.63,21542.0,48.6765,48.7134,48.5471,48.6211,21542.0
2020-04-13 12:00:00,52.61,52.85,52.58,52.83,21238.0,48.6026,48.8243,48.5749,48.8058,21238.0
2020-04-13 12:05:00,52.83,52.92,52.79,52.8,13760.0,48.8058,48.889,48.7689,48.7781,13760.0
2020-04-13 12:10:00,52.81,52.92,52.79,52.9,14609.0,48.7873,48.889,48.7689,48.8705,14609.0
2020-04-13 12:15:00,52.88,52.96,52.74,52.74,29524.0,48.852,48.9259,48.7227,48.7227,29524.0
2020-04-13 12:20:00,52.78,52.8,52.62,52.65,18474.0,48.7596,48.7781,48.6118,48.6395,18474.0
2020-04-13 12:25:00,52.63,52.7,52.48,52.64,22777.0,48.6211,48.6857,48.4825,48.6303,22777.0
2020-04-13 12:30:00,52.64,52.66,52.43,52.47,15417.0,48.6303,48.6488,48.4363,48.4732,15417.0
2020-04-13 12:35:00,52.47,52.53,52.39,52.43,12888.0,48.4732,48.5287,48.3993,48.4363,12888.0
2020-04-13 12:40:00,52.43,52.55,52.43,52.52,14320.0,48.4363,48.5471,48.4363,48.5194,14320.0
2020-04-13 12:45:00,52.52,52.58,52.49,52.53,11006.0,48.5194,48.5749,48.4917,48.5287,11006.0
2020-04-13 12:50:00,52.54,52.54,52.34,52.43,19551.0,48.5379,48.5379,48.3531,48.4363,19551.0
2020-04-13 12:55:00,52.44,52.44,52.32,52.41,10294.0,48.4455,48.4455,48.3347,48.4178,10294.0
2020-04-13 13:00:00,52.41,52.41,52.23,52.29,12104.0,48.4178,48.4178,48.2515,48.307,12104.0
2020-04-13 13:05:00,52.31,52.41,52.29,52.41,30914.0,48.3254,48.4178,48.307,48.4178,30914.0
2020-04-13 13:10:00,52.42,52.42,52.11,52.15,10716.0,48.427,48.427,48.1407,48.1776,10716.0
2020-04-13 13:15:00,52.14,52.2,52.05,52.19,11737.0,48.1684,48.2238,48.0852,48.2146,11737.0
2020-04-13 13:20:00,52.18,52.2,52.11,52.12,9258.0,48.2053,48.2238,48.1407,48.1499,9258.0
2020-04-13 13:25:00,52.12,52.24,52.06,52.24,18175.0,48.1499,48.2608,48.0945,48.2608,18175.0
2020-04-13 13:30:00,52.24,52.33,52.2,52.29,22550.0,48.2608,48.3439,48.2238,48.307,22550.0
2020-04-13 13:35:00,52.27,52.38,52.21,52.38,10514.0,48.2885,48.3901,48.233,48.3901,10514.0
2020-04-13 13:40:00,52.36,52.49,52.35,52.48,15233.0,48.3716,48.4917,48.3624,48.4825,15233.0
2020-04-13 13:45:00,52.48,52.51,52.36,52.37,10073.0,48.4825,48.5102,48.3716,48.3809,10073.0
2020-04-13 13:50:00,52.35,52.53,52.35,52.52,13261.0,48.3624,48.5287,48.3624,48.5194,13261.0
2020-04-13 13:55:00,52.53,52.58,52.38,52.43,11802.0,48.5287,48.5749,48.3901,48.4363,11802.0
2020-04-13 14:00:00,52.46,52.54,52.38,52.4,18690.0,48.464,48.5379,48.3901,48.4086,18690.0
2020-04-13 14:05:00,52.38,52.51,52.36,52.37,14867.0,48.3901,48.5102,48.3716,48.3809,14867.0
2020-04-13 14:10:00,52.37,52.37,52.07,52.08,22153.0,48.3809,48.3809,48.1037,48.1129,22153.0
2020-04-13 14:15:00,52.07,52.29,52.07,52.28,28094.0,48.1037,48.307,48.1037,48.2977,28094.0
2020-04-13 14:20:00,52.26,52.32,52.24,52.31,22433.0,48.2792,48.3347,48.2608,48.3254,22433.0
2020-04-13 14:25:00,52.32,52.34,52.17,52.25,21509.0,48.3347,48.3531,48.1961,48.27,21509.0
2020-04-13 14:30:00,52.23,52.36,52.23,52.32,15166.0,48.2515,48.3716,48.2515,48.3347,15166.0
2020-04-13 14:35:00,52.31,52.32,52.18,52.26,15816.0,48.3254,48.3347,48.2053,48.2792,15816.0
2020-04-13 14:40:00,52.28,52.29,52.16,52.27,23010.0,48.2977,48.307,48.1869,48.2885,23010.0
2020-04-13 14:45:00,52.27,52.46,52.22,52.33,23537.0,48.2885,48.464,48.2423,48.3439,23537.0
2020-04-13 14:50:00,52.32,52.4,52.24,52.3,12935.0,48.3347,48.4086,48.2608,48.3162,12935.0
2020-04-13 14:55:00,52.32,52.41,52.29,52.31,14411.0,48.3347,48.4178,48.307,48.3254,14411.0
2020-04-13 15:00:00,52.34,52.36,52.11,52.13,15378.0,48.3531,48.3716,48.1407,48.1591,15378.0
2020-04-13 15:05:00,52.12,52.25,52.08,52.12,18867.0,48.1499,48.27,48.1129,48.1499,18867.0
2020-04-13 15:10:00,52.1,52.21,52.1,52.18,16546.0,48.1314,48.233,48.1314,48.2053,16546.0
2020-04-13 15:15:00,52.17,52.42,52.1,52.42,26582.0,48.1961,48.427,48.1314,48.427,26582.0
2020-04-13 15:20:00,52.41,52.51,52.35,52.42,20122.0,48.4178,48.5102,48.3624,48.427,20122.0
2020-04-13 15:25:00,52.42,52.52,52.26,52.52,43107.0,48.427,48.5194,48.2792,48.5194,43107.0
2020-04-13 15:30:00,52.53,52.78,52.46,52.68,60069.0,48.5287,48.7596,48.464,48.6672,60069.0
2020-04-13 15:35:00,52.66,52.74,52.5,52.58,31355.0,48.6488,48.7227,48.501,48.5749,31355.0
2020-04-13 15:40:00,52.6,52.76,52.51,52.75,47961.0,48.5933,48.7412,48.5102,48.7319,47961.0
2020-04-13 15:45:00,52.74,52.85,52.61,52.85,63786.0,48.7227,48.8243,48.6026,48.8243,63786.0
2020-04-13 15:50:00,52.85,52.9,52.5,52.69,113965.0,48.8243,48.8705,48.501,48.6765,113965.0
2020-04-13 15:55:00,52.7,52.79,52.61,52.68,171083.0,48.6857,48.7689,48.6026,48.6672,171083.0
2020-04-14 09:30:00,53.9,53.97,53.45,53.91,57566.0,49.7943,49.859,49.3786,49.8036,57566.0
2020-04-14 09:35:00,53.9,54.02,53.79,53.85,18285.0,49.7943,49.9052,49.6927,49.7481,18285.0
2020-04-14 09:40:00,53.84,54.02,53.8,53.95,46127.0,49.7389,49.9052,49.7019,49.8405,46127.0
2020-04-14 09:45:00,53.99,53.99,53.77,53.93,16709.0,49.8775,49.8775,49.6742,49.822,16709.0
2020-04-14 09:50:00,53.95,53.99,53.87,53.87,16074.0,49.8405,49.8775,49.7666,49.7666,16074.0
2020-04-14 09:55:00,53.85,54.0,53.84,53.95,27180.0,49.7481,49.8867,49.7389,49.8405,27180.0
2020-04-14 10:00:00,53.97,53.97,53.69,53.71,17905.0,49.859,49.859,49.6003,49.6188,17905.0
2020-04-14 10:05:00,53.72,53.77,53.61,53.77,28023.0,49.628,49.6742,49.5264,49.6742,28023.0
2020-04-14 10:10:00,53.76,53.91,53.73,53.86,25624.0,49.665,49.8036,49.6373,49.7574,25624.0
2020-04-14 10:15:00,53.87,54.02,53.87,53.98,45936.0,49.7666,49.9052,49.7666,49.8682,45936.0
2020-04-14 10:20:00,53.99,54.12,53.97,54.12,31172.0,49.8775,49.9976,49.859,49.9976,31172.0
2020-04-14 10:25:00,54.12,54.15,53.97,54.0,22999.0,49.9976,50.0253,49.859,49.8867,22999.0
2020-04-14 10:30:00,54.0,54.01,53.66,53.69,19879.0,49.8867,49.8959,49.5726,49.6003,19879.0
2020-04-14 10:35:00,53.66,53.67,53.56,53.57,18316.0,49.5726,49.5818,49.4802,49.4895,18316.0
2020-04-14 10:40:00,53.59,53.59,53.33,53.45,23509.0,49.5079,49.5079,49.2677,49.3786,23509.0
2020-04-14 10:45:00,53.47,53.6,53.46,53.59,21179.0,49.3971,49.5172,49.3878,49.5079,21179.0
2020-04-14 10:50:00,53.58,53.63,53.3,53.31,17911.0,49.4987,49.5449,49.24,49.2493,17911.0
2020-04-14 10:55:00,53.31,53.38,53.26,53.33,20792.0,49.2493,49.3139,49.2031,49.2677,20792.0
2020-04-14 11:00:00,53.32,53.45,53.3,53.31,25859.0,49.2585,49.3786,49.24,49.2493,25859.0
2020-04-14 11:05:00,53.33,53.4,53.31,53.36,28826.0,49.2677,49.3324,49.2493,49.2954,28826.0
2020-04-14 11:10:00,53.36,53.41,53.1,53.16,22241.0,49.2954,49.3416,49.0553,49.1107,22241.0
2020-04-14 11:15:00,53.16,53.32,53.15,53.22,21842.0,49.1107,49.2585,49.1014,49.1661,21842.0
2020-04-14 11:20:00,53.21,53.32,53.18,53.3,25327.0,49.1569,49.2585,49.1292,49.24,25327.0
2020-04-14 11:25:00,53.3,53.37,53.13,53.14,39045.0,49.24,49.3047,49.083,49.0922,39045.0
2020-04-14 11:30:00,53.13,53.39,53.09,53.36,31445.0,49.083,49.3232,49.046,49.2954,31445.0
2020-04-14 11:35:00,53.36,53.37,53.26,53.27,29400.0,49.2954,49.3047,49.2031,49.2123,29400.0
2020-04-14 11:40:00,53.28,53.35,53.23,53.28,19632.0,49.2215,49.2862,49.1754,49.2215,19632.0
2020-04-14 11:45:00,53.29,53.32,53.17,53.28,19298.0,49.2308,49.2585,49.1199,49.2215,19298.0
2020-04-14 11:50:00,53.29,53.3,53.11,53.14,19443.0,49.2308,49.24,49.0645,49.0922,19443.0
2020-04-14 11:55:00,53.14,53.17,53.03,53.05,32786.0,49.0922,49.1199,48.9906,49.0091,32786.0
2020-04-14 12:00:00,53.06,53.36,53.05,53.36,27605.0,49.0183,49.2954,49.0091,49.2954,27605.0
2020-04-14 12:05:00,53.35,53.44,53.33,53.4,25547.0,49.2862,49.3694,49.2677,49.3324,25547.0
2020-04-14 12:10:00,53.4,53.41,53.29,53.3,9932.0,49.3324,49.3416,49.2308,49.24,9932.0
2020-04-14 12:15:00,53.29,53.54,53.29,53.54,35369.0,49.2308,49.4617,49.2308,49.4617,35369.0
2020-04-14 12:20:00,53.55,53.62,53.44,53.44,31296.0,49.471,49.5356,49.3694,49.3694,31296.0
2020-04-14 12:25:00,53.44,53.55,53.44,53.54,13582.0,49.3694,49.471,49.3694,49.4617,13582.0
2020-04-14 12:30:00,53.56,53.59,53.51,53.55,26411.0,49.4802,49.5079,49.434,49.471,26411.0
2020-04-14 12:35:00,53.55,53.58,53.45,53.47,30080.0,49.471,49.4987,49.3786,49.3971,30080.0
2020-04-14 12:40:00,53.47,53.51,53.38,53.41,28722.0,49.3971,49.434,49.3139,49.3416,28722.0
2020-04-14 12:45:00,53.41,53.47,53.35,53.38,19828.0,49.3416,49.3971,49.2862,49.3139,19828.0
2020-04-14 12:50:00,53.4,53.44,53.36,53.43,17290.0,49.3324,49.3694,49.2954,49.3601,17290.0
2020-04-14 12:55:00,53.42,53.44,53.29,53.3,16273.0,49.3509,49.3694,49.2308,49.24,16273.0
2020-04-14 13:00:00,53.3,53.34,53.26,53.29,11743.0,49.24,49.277,49.2031,49.2308,11743.0
2020-04-14 13:05:00,53.28,53.35,53.25,53.31,12735.0,49.2215,49.2862,49.1938,49.2493,12735.0
2020-04-14 13:10:00,53.31,53.36,53.3,53.3,21975.0,49.2493,49.2954,49.24,49.24,21975.0
2020-04-14 13:15:00,53.3,53.33,53.21,53.31,27955.0,49.24,49.2677,49.1569,49.2493,27955.0
2020-04-14 13:20:00,53.33,53.42,53.33,53.42,25392.0,49.2677,49.3509,49.2677,49.3509,25392.0
2020-04-14 13:25:00,53.43,53.55,53.29,53.52,49807.0,49.3601,49.471,49.2308,49.4433,49807.0
2020-04-14 13:30:00,53.53,53.72,53.51,53.69,40464.0,49.4525,49.628,49.434,49.6003,40464.0
2020-04-14 13:35:00,53.69,53.7,53.6,53.7,11894.0,49.6003,49.6095,49.5172,49.6095,11894.0
2020-04-14 13:40:00,53.71,53.8,53.69,53.72,13452.0,49.6188,49.7019,49.6003,49.628,13452.0
2020-04-14 13:45:00,53.72,53.82,53.71,53.81,24089.0,49.628,49.7204,49.6188,49.7112,24089.0
2020-04-14 13:50:00,53.81,53.91,53.81,53.83,22826.0,49.7112,49.8036,49.7112,49.7296,22826.0
2020-04-14 13:55:00,53.84,53.84,53.76,53.76,16478.0,49.7389,49.7389,49.665,49.665,16478.0
2020-04-14 14:00:00,53.77,53.8,53.66,53.76,56133.0,49.6742,49.7019,49.5726,49.665,56133.0
2020-04-14 14:05:00,53.75,53.76,53.64,53.65,32289.0,49.6557,49.665,49.5541,49.5634,32289.0
2020-04-14 14:10:00,53.66,53.69,53.58,53.62,42002.0,49.5726,49.6003,49.4987,49.5356,42002.0
2020-04-14 14:15:00,53.62,53.73,53.59,53.71,39872.0,49.5356,49.6373,49.5079,49.6188,39872.0
2020-04-14 14:20:00,53.71,53.8,53.65,53.8,45255.0,49.6188,49.7019,49.5634,49.7019,45255.0
2020-04-14 14:25:00,53.79,53.88,53.77,53.79,18152.0,49.6927,49.7758,49.6742,49.6927,18152.0
2020-04-14 14:30:00,53.78,53.83,53.74,53.77,15646.0,49.6835,49.7296,49.6465,49.6742,15646.0
2020-04-14 14:35:00,53.77,53.87,53.77,53.86,11557.0,49.6742,49.7666,49.6742,49.7574,11557.0
2020-04-14 14:40:00,53.87,53.94,53.84,53.86,24249.0,49.7666,49.8313,49.7389,49.7574,24249.0
2020-04-14 14:45:00,53.87,53.9,53.8,53.88,15647.0,49.7666,49.7943,49.7019,49.7758,15647.0
2020-04-14 14:50:00,53.88,53.98,53.86,53.87,30749.0,49.7758,49.8682,49.7574,49.7666,30749.0
2020-04-14 14:55:00,53.86,53.94,53.84,53.91,28876.0,49.7574,49.8313,49.7389,49.8036,28876.0
2020-04-14 15:00:00,53.9,53.9,53.76,53.8,19303.0,49.7943,49.7943,49.665,49.7019,19303.0
2020-04-14 15:05:00,53.82,53.82,53.71,53.78,23059.0,49.7204,49.7204,49.6188,49.6835,23059.0
2020-04-14 15:10:00,53.79,53.87,53.72,53.87,28545.0,49.6927,49.7666,49.628,49.7666,28545.0
2020-04-14 15:15:00,53.85,53.92,53.72,53.86,27035.0,49.7481,49.8128,49.628,49.7574,27035.0
2020-04-14 15:20:00,53.86,53.86,53.74,53.84,24396.0,49.7574,49.7574,49.6465,49.7389,24396.0
2020-04-14 15:25:00,53.84,53.97,53.84,53.96,23625.0,49.7389,49.859,49.7389,49.8497,23625.0
2020-04-14 15:30:00,53.96,54.03,53.93,53.94,67393.0,49.8497,49.9144,49.822,49.8313,67393.0
2020-04-14 15:35:00,53.93,54.0,53.92,53.96,29548.0,49.822,49.8867,49.8128,49.8497,29548.0
2020-04-14 15:40:00,53.97,54.05,53.95,53.95,32951.0,49.859,49.9329,49.8405,49.8405,32951.0
2020-04-14 15:45:00,53.95,54.02,53.89,53.96,58704.0,49.8405,49.9052,49.7851,49.8497,58704.0
2020-04-14 15:50:00,53.96,54.15,53.94,54.05,303829.0,49.8497,50.0253,49.8313,49.9329,303829.0
2020-04-14 15:55:00,54.07,54.13,53.94,54.07,185550.0,49.9514,50.0068,49.8313,49.9514,185550.0
2020-04-15 09:30:00,52.65,52.79,52.28,52.51,65314.0,48.6395,48.7689,48.2977,48.5102,65314.0
2020-04-15 09:35:00,52.38,52.79,52.31,52.7,15116.0,48.3901,48.7689,48.3254,48.6857,15116.0
2020-04-15 09:40:00,52.76,52.76,52.25,52.26,20989.0,48.7412,48.7412,48.27,48.2792,20989.0
2020-04-15 09:45:00,52.27,52.57,52.21,52.42,46279.0,48.2885,48.5656,48.233,48.427,46279.0
2020-04-15 09:50:00,52.45,52.47,52.23,52.34,26018.0,48.4548,48.4732,48.2515,48.3531,26018.0
2020-04-15 09:55:00,52.35,52.63,52.21,52.53,16301.0,48.3624,48.6211,48.233,48.5287,16301.0
2020-04-15 10:00:00,52.55,52.55,52.25,52.35,62260.0,48.5471,48.5471,48.27,48.3624,62260.0
2020-04-15 10:05:00,52.34,52.5,52.29,52.34,27123.0,48.3531,48.501,48.307,48.3531,27123.0
2020-04-15 10:10:00,52.35,52.43,52.22,52.28,16958.0,48.3624,48.4363,48.2423,48.2977,16958.0
2020-04-15 10:15:00,52.29,52.36,52.01,52.01,20798.0,48.307,48.3716,48.0483,48.0483,20798.0
2020-04-15 10:20:00,52.0,52.11,51.94,51.98,16673.0,48.039,48.1407,47.9836,48.0206,16673.0
2020-04-15 10:25:00,51.95,52.15,51.9,52.11,23929.0,47.9929,48.1776,47.9467,48.1407,23929.0
2020-04-15 10:30:00,52.1,52.16,51.9,51.9,14788.0,48.1314,48.1869,47.9467,47.9467,14788.0
2020-04-15 10:35:00,51.9,52.01,51.77,51.77,40130.0,47.9467,48.0483,47.8266,47.8266,40130.0
2020-04-15 10:40:00,51.76,52.11,51.75,51.96,22547.0,47.8173,48.1407,47.8081,48.0021,22547.0
2020-04-15 10:45:00,51.97,52.01,51.74,51.86,22880.0,48.0113,48.0483,47.7988,47.9097,22880.0
2020-04-15 10:50:00,51.86,51.92,51.75,51.85,14600.0,47.9097,47.9651,47.8081,47.9005,14600.0
2020-04-15 10:55:00,51.82,51.91,51.75,51.87,16849.0,47.8728,47.9559,47.8081,47.9189,16849.0
2020-04-15 11:00:00,51.84,51.86,51.68,51.69,32454.0,47.8912,47.9097,47.7434,47.7527,32454.0
2020-04-15 11:05:00,51.69,51.76,51.55,51.68,18035.0,47.7527,47.8173,47.6233,47.7434,18035.0
2020-04-15 11:10:00,51.71,51.96,51.71,51.92,12786.0,47.7711,48.0021,47.7711,47.9651,12786.0
2020-04-15 11:15:00,51.94,51.95,51.76,51.82,9679.0,47.9836,47.9929,47.8173,47.8728,9679.0
2020-04-15 11:20:00,51.79,51.84,51.7,51.75,17034.0,47.845,47.8912,47.7619,47.8081,17034.0
2020-04-15 11:25:00,51.76,51.93,51.7,51.93,17541.0,47.8173,47.9744,47.7619,47.9744,17541.0
2020-04-15 11:30:00,51.93,52.14,51.89,52.09,13276.0,47.9744,48.1684,47.9374,48.1222,13276.0
2020-04-15 11:35:00,52.06,52.07,51.82,51.87,11659.0,48.0945,48.1037,47.8728,47.9189,11659.0
2020-04-15 11:40:00,51.86,51.88,51.78,51.84,16140.0,47.9097,47.9282,47.8358,47.8912,16140.0
2020-04-15 11:45:00,51.82,51.9,51.6,51.62,85218.0,47.8728,47.9467,47.6695,47.688,85218.0
2020-04-15 11:50:00,51.65,51.7,51.57,51.58,18077.0,47.7157,47.7619,47.6418,47.651,18077.0
2020-04-15 11:55:00,51.59,51.7,51.59,51.63,8898.0,47.6603,47.7619,47.6603,47.6972,8898.0
2020-04-15 12:00:00,51.66,51.74,51.58,51.66,21225.0,47.7249,47.7988,47.651,47.7249,21225.0
2020-04-15 12:05:00,51.64,51.67,51.34,51.37,70021.0,47.7065,47.7342,47.4293,47.457,70021.0
2020-04-15 12:10:00,51.37,51.38,51.17,51.25,59408.0,47.457,47.4663,47.2723,47.3462,59408.0
2020-04-15 12:15:00,51.25,51.27,51.13,51.14,34131.0,47.3462,47.3646,47.2353,47.2446,34131.0
2020-04-15 12:20:00,51.14,51.41,51.14,51.32,62173.0,47.2446,47.494,47.2446,47.4108,62173.0
2020-04-15 12:25:00,51.28,51.47,51.27,51.46,11095.0,47.3739,47.5494,47.3646,47.5402,11095.0
2020-04-15 12:30:00,51.54,51.6,51.43,51.53,9978.0,47.6141,47.6695,47.5125,47.6048,9978.0
2020-04-15 12:35:00,51.58,51.63,51.55,51.56,6805.0,47.651,47.6972,47.6233,47.6326,6805.0
2020-04-15 12:40:00,51.55,51.83,51.52,51.7,19454.0,47.6233,47.882,47.5956,47.7619,19454.0
2020-04-15 12:45:00,51.68,51.71,51.6,51.7,9780.0,47.7434,47.7711,47.6695,47.7619,9780.0
2020-04-15 12:50:00,51.71,51.83,51.71,51.81,8444.0,47.7711,47.882,47.7711,47.8635,8444.0
2020-04-15 12:55:00,51.81,51.83,51.65,51.68,8005.0,47.8635,47.882,47.7157,47.7434,8005.0
2020-04-15 13:00:00,51.69,51.69,51.57,51.58,10884.0,47.7527,47.7527,47.6418,47.651,10884.0
2020-04-15 13:05:00,51.55,51.72,51.54,51.69,10088.0,47.6233,47.7804,47.6141,47.7527,10088.0
2020-04-15 13:10:00,51.68,51.91,51.68,51.86,18705.0,47.7434,47.9559,47.7434,47.9097,18705.0
2020-04-15 13:15:00,51.88,51.97,51.81,51.93,9665.0,47.9282,48.0113,47.8635,47.9744,9665.0
2020-04-15 13:20:00,51.89,51.89,51.76,51.83,10514.0,47.9374,47.9374,47.8173,47.882,10514.0
2020-04-15 13:25:00,51.82,51.84,51.67,51.68,8436.0,47.8728,47.8912,47.7342,47.7434,8436.0
2020-04-15 13:30:00,51.66,51.68,51.57,51.65,11249.0,47.7249,47.7434,47.6418,47.7157,11249.0
2020-04-15 13:35:00,51.66,51.71,51.58,51.59,11149.0,47.7249,47.7711,47.651,47.6603,11149.0
2020-04-15 13:40:00,51.58,51.67,51.57,51.64,10858.0,47.651,47.7342,47.6418,47.7065,10858.0
2020-04-15 13:45:00,51.65,51.8,51.64,51.76,15043.0,47.7157,47.8543,47.7065,47.8173,15043.0
2020-04-15 13:50:00,51.76,51.84,51.66,51.68,11224.0,47.8173,47.8912,47.7249,47.7434,11224.0
2020-04-15 13:55:00,51.69,51.72,51.51,51.56,13368.0,47.7527,47.7804,47.5864,47.6326,13368.0
2020-04-15 14:00:00,51.58,51.79,51.58,51.73,32606.0,47.651,47.845,47.651,47.7896,32606.0
2020-04-15 14:05:00,51.73,51.76,51.66,51.66,10970.0,47.7896,47.8173,47.7249,47.7249,10970.0
2020-04-15 14:10:00,51.65,51.72,51.62,51.72,11236.0,47.7157,47.7804,47.688,47.7804,11236.0
2020-04-15 14:15:00,51.7,51.84,51.64,51.84,17552.0,47.7619,47.8912,47.7065,47.8912,17552.0
2020-04-15 14:20:00,51.84,51.89,51.82,51.83,18461.0,47.8912,47.9374,47.8728,47.882,18461.0
2020-04-15 14:25:00,51.84,51.89,51.73,51.86,28206.0,47.8912,47.9374,47.7896,47.9097,28206.0
2020-04-15 14:30:00,51.86,51.92,51.83,51.9,10091.0,47.9097,47.9651,47.882,47.9467,10091.0
2020-04-15 14:35:00,51.89,52.01,51.88,52.0,8753.0,47.9374,48.0483,47.9282,48.039,8753.0
2020-04-15 14:40:00,51.99,51.99,51.82,51.88,13735.0,48.0298,48.0298,47.8728,47.9282,13735.0
2020-04-15 14:45:00,51.91,52.02,51.88,51.99,14476.0,47.9559,48.0575,47.9282,48.0298,14476.0
2020-04-15 14:50:00,51.97,51.98,51.77,51.77,12849.0,48.0113,48.0206,47.8266,47.8266,12849.0
2020-04-15 14:55:00,51.77,51.94,51.77,51.89,19315.0,47.8266,47.9836,47.8266,47.9374,19315.0
2020-04-15 15:00:00,51.89,51.93,51.83,51.85,17132.0,47.9374,47.9744,47.882,47.9005,17132.0
2020-04-15 15:05:00,51.86,51.86,51.66,51.69,18522.0,47.9097,47.9097,47.7249,47.7527,18522.0
2020-04-15 15:10:00,51.67,51.75,51.6,51.66,38693.0,47.7342,47.8081,47.6695,47.7249,38693.0
2020-04-15 15:15:00,51.64,51.81,51.59,51.77,47233.0,47.7065,47.8635,47.6603,47.8266,47233.0
2020-04-15 15:20:00,51.77,51.87,51.69,51.74,37100.0,47.8266,47.9189,47.7527,47.7988,37100.0
2020-04-15 15:25:00,51.74,51.85,51.68,51.83,47739.0,47.7988,47.9005,47.7434,47.882,47739.0
2020-04-15 15:30:00,51.83,51.99,51.8,51.89,60247.0,47.882,48.0298,47.8543,47.9374,60247.0
2020-04-15 15:35:00,51.89,52.07,51.86,52.0,51049.0,47.9374,48.1037,47.9097,48.039,51049.0
2020-04-15 15:40:00,51.98,52.0,51.82,51.97,42989.0,48.0206,48.039,47.8728,48.0113,42989.0
2020-04-15 15:45:00,51.97,52.05,51.91,51.91,46360.0,48.0113,48.0852,47.9559,47.9559,46360.0
2020-04-15 15:50:00,51.89,51.89,51.69,51.74,94415.0,47.9374,47.9374,47.7527,47.7988,94415.0
2020-04-15 15:55:00,51.74,51.95,51.74,51.95,143035.0,47.7988,47.9929,47.7988,47.9929,143035.0
2020-04-16 09:30:00,52.06,52.89,51.77,51.8,68900.0,48.0945,48.8612,47.8266,47.8543,68900.0
2020-04-16 09:35:00,51.84,51.84,51.4,51.55,24503.0,47.8912,47.8912,47.4847,47.6233,24503.0
2020-04-16 09:40:00,51.54,51.86,51.54,51.65,18600.0,47.6141,47.9097,47.6141,47.7157,18600.0
2020-04-16 09:45:00,51.69,51.78,51.52,51.53,25330.0,47.7527,47.8358,47.5956,47.6048,25330.0
2020-04-16 09:50:00,51.51,51.58,51.31,51.33,21162.0,47.5864,47.651,47.4016,47.4201,21162.0
2020-04-16 09:55:00,51.32,51.39,50.96,50.97,40836.0,47.4108,47.4755,47.0783,47.0875,40836.0
2020-04-16 10:00:00,51.0,51.03,50.83,50.85,20535.0,47.1152,47.1429,46.9582,46.9766,20535.0
2020-04-16 10:05:00,50.87,50.98,50.72,50.74,18537.0,46.9951,47.0967,46.8565,46.875,18537.0
2020-04-16 10:10:00,50.66,50.73,50.6,50.68,19459.0,46.8011,46.8658,46.7457,46.8196,19459.0
2020-04-16 10:15:00,50.69,50.78,50.67,50.71,29519.0,46.8288,46.912,46.8104,46.8473,29519.0
2020-04-16 10:20:00,50.71,50.9,50.71,50.85,18098.0,46.8473,47.0228,46.8473,46.9766,18098.0
2020-04-16 10:25:00,50.82,50.95,50.78,50.91,16750.0,46.9489,47.069,46.912,47.0321,16750.0
2020-04-16 10:30:00,50.93,51.01,50.8,50.84,10928.0,47.0505,47.1245,46.9304,46.9674,10928.0
2020-04-16 10:35:00,50.87,50.87,50.57,50.69,97281.0,46.9951,46.9951,46.718,46.8288,97281.0
2020-04-16 10:40:00,50.68,50.88,50.61,50.69,71730.0,46.8196,47.0044,46.7549,46.8288,71730.0
2020-04-16 10:45:00,50.69,50.88,50.69,50.74,51156.0,46.8288,47.0044,46.8288,46.875,51156.0
2020-04-16 10:50:00,50.75,50.91,50.7,50.9,77887.0,46.8843,47.0321,46.8381,47.0228,77887.0
2020-04-16 10:55:00,50.9,51.03,50.71,51.02,129323.0,47.0228,47.1429,46.8473,47.1337,129323.0
2020-04-16 11:00:00,51.04,51.08,50.87,50.96,28205.0,47.1522,47.1891,46.9951,47.0783,28205.0
2020-04-16 11:05:00,50.97,51.17,50.91,51.09,22774.0,47.0875,47.2723,47.0321,47.1984,22774.0
2020-04-16 11:10:00,51.07,51.11,50.93,50.97,12318.0,47.1799,47.2168,47.0505,47.0875,12318.0
2020-04-16 11:15:00,50.96,50.99,50.88,50.97,10147.0,47.0783,47.106,47.0044,47.0875,10147.0
2020-04-16 11:20:00,50.99,50.99,50.85,50.95,15532.0,47.106,47.106,46.9766,47.069,15532.0
2020-04-16 11:25:00,50.96,51.24,50.91,51.1,20784.0,47.0783,47.3369,47.0321,47.2076,20784.0
2020-04-16 11:30:00,51.08,51.15,50.91,50.93,11658.0,47.1891,47.2538,47.0321,47.0505,11658.0
2020-04-16 11:35:00,50.9,51.01,50.86,51.01,9739.0,47.0228,47.1245,46.9859,47.1245,9739.0
2020-04-16 11:40:00,51.02,51.16,51.02,51.11,12722.0,47.1337,47.263,47.1337,47.2168,12722.0
2020-04-16 11:45:00,51.13,51.17,51.1,51.1,15396.0,47.2353,47.2723,47.2076,47.2076,15396.0
2020-04-16 11:50:00,51.1,51.49,51.08,51.48,13371.0,47.2076,47.5679,47.1891,47.5587,13371.0
2020-04-16 11:55:00,51.45,51.51,51.39,51.44,16180.0,47.5309,47.5864,47.4755,47.5217,16180.0
2020-04-16 12:00:00,51.43,51.47,51.2,51.26,20639.0,47.5125,47.5494,47.3,47.3554,20639.0
2020-04-16 12:05:00,51.24,51.26,50.97,50.97,12133.0,47.3369,47.3554,47.0875,47.0875,12133.0
2020-04-16 12:10:00,50.97,51.03,50.92,50.98,13542.0,47.0875,47.1429,47.0413,47.0967,13542.0
2020-04-16 12:15:00,50.95,51.08,50.79,50.84,21305.0,47.069,47.1891,46.9212,46.9674,21305.0
2020-04-16 12:20:00,50.84,50.88,50.76,50.79,18429.0,46.9674,47.0044,46.8935,46.9212,18429.0
2020-04-16 12:25:00,50.78,50.87,50.73,50.84,18531.0,46.912,46.9951,46.8658,46.9674,18531.0
2020-04-16 12:30:00,50.82,50.82,50.59,50.59,32224.0,46.9489,46.9489,46.7364,46.7364,32224.0
2020-04-16 12:35:00,50.61,50.69,50.54,50.68,19198.0,46.7549,46.8288,46.6903,46.8196,19198.0
2020-04-16 12:40:00,50.67,50.81,50.65,50.81,32909.0,46.8104,46.9397,46.7919,46.9397,32909.0
2020-04-16 12:45:00,50.81,50.85,50.76,50.83,19985.0,46.9397,46.9766,46.8935,46.9582,19985.0
2020-04-16 12:50:00,50.83,50.87,50.8,50.86,10625.0,46.9582,46.9951,46.9304,46.9859,10625.0
2020-04-16 12:55:00,50.84,50.98,50.79,50.89,19162.0,46.9674,47.0967,46.9212,47.0136,19162.0
2020-04-16 13:00:00,50.88,50.95,50.86,50.88,10776.0,47.0044,47.069,46.9859,47.0044,10776.0
2020-04-16 13:05:00,50.89,50.96,50.86,50.86,13820.0,47.0136,47.0783,46.9859,46.9859,13820.0
2020-04-16 13:10:00,50.87,50.95,50.83,50.94,9378.0,46.9951,47.069,46.9582,47.0598,9378.0
2020-04-16 13:15:00,50.95,51.0,50.88,50.96,8279.0,47.069,47.1152,47.0044,47.0783,8279.0
2020-04-16 13:20:00,50.96,50.98,50.89,50.95,8168.0,47.0783,47.0967,47.0136,47.069,8168.0
2020-04-16 13:25:00,50.96,51.01,50.92,51.01,10748.0,47.0783,47.1245,47.0413,47.1245,10748.0
2020-04-16 13:30:00,51.01,51.04,50.95,50.99,17110.0,47.1245,47.1522,47.069,47.106,17110.0
2020-04-16 13:35:00,50.99,51.02,50.84,50.84,14445.0,47.106,47.1337,46.9674,46.9674,14445.0
2020-04-16 13:40:00,50.83,51.0,50.82,50.98,15023.0,46.9582,47.1152,46.9489,47.0967,15023.0
2020-04-16 13:45:00,50.97,51.0,50.94,50.95,8388.0,47.0875,47.1152,47.0598,47.069,8388.0
2020-04-16 13:50:00,50.96,50.98,50.83,50.85,8244.0,47.0783,47.0967,46.9582,46.9766,8244.0
2020-04-16 13:55:00,50.83,50.93,50.83,50.93,13139.0,46.9582,47.0505,46.9582,47.0505,13139.0
2020-04-16 14:00:00,50.91,50.91,50.78,50.86,10237.0,47.0321,47.0321,46.912,46.9859,10237.0
2020-04-16 14:05:00,50.88,51.01,50.8,51.0,47754.0,47.0044,47.1245,46.9304,47.1152,47754.0
2020-04-16 14:10:00,50.98,51.17,50.95,51.16,99716.0,47.0967,47.2723,47.069,47.263,99716.0
2020-04-16 14:15:00,51.19,51.2,51.04,51.04,9809.0,47.2907,47.3,47.1522,47.1522,9809.0
2020-04-16 14:20:00,51.06,51.08,51.0,51.03,15696.0,47.1706,47.1891,47.1152,47.1429,15696.0
2020-04-16 14:25:00,51.01,51.02,50.9,50.98,18084.0,47.1245,47.1337,47.0228,47.0967,18084.0
2020-04-16 14:30:00,50.96,51.07,50.96,51.02,17397.0,47.0783,47.1799,47.0783,47.1337,17397.0
2020-04-16 14:35:00,51.05,51.18,51.03,51.13,17928.0,47.1614,47.2815,47.1429,47.2353,17928.0
2020-04-16 14:40:00,51.1,51.15,50.98,51.09,14632.0,47.2076,47.2538,47.0967,47.1984,14632.0
2020-04-16 14:45:00,51.1,51.14,50.99,50.99,11129.0,47.2076,47.2446,47.106,47.106,11129.0
2020-04-16 14:50:00,51.01,51.06,50.9,51.01,18560.0,47.1245,47.1706,47.0228,47.1245,18560.0
2020-04-16 14:55:00,51.0,51.14,50.98,51.07,18970.0,47.1152,47.2446,47.0967,47.1799,18970.0
2020-04-16 15:00:00,51.07,51.12,51.0,51.02,14258.0,47.1799,47.2261,47.1152,47.1337,14258.0
2020-04-16 15:05:00,51.01,51.12,50.99,51.01,22335.0,47.1245,47.2261,47.106,47.1245,22335.0
2020-04-16 15:10:00,51.0,51.02,50.94,51.0,25003.0,47.1152,47.1337,47.0598,47.1152,25003.0
2020-04-16 15:15:00,51.0,51.07,50.79,50.8,44869.0,47.1152,47.1799,46.9212,46.9304,44869.0
2020-04-16 15:20:00,50.8,51.0,50.78,50.99,39576.0,46.9304,47.1152,46.912,47.106,39576.0
2020-04-16 15:25:00,50.99,51.11,50.96,51.11,32028.0,47.106,47.2168,47.0783,47.2168,32028.0
2020-04-16 15:30:00,51.11,51.21,51.1,51.15,37449.0,47.2168,47.3092,47.2076,47.2538,37449.0
2020-04-16 15:35:00,51.16,51.21,51.13,51.18,41154.0,47.263,47.3092,47.2353,47.2815,41154.0
2020-04-16 15:40:00,51.2,51.21,51.13,51.14,40346.0,47.3,47.3092,47.2353,47.2446,40346.0
2020-04-16 15:45:00,51.14,51.17,51.07,51.07,35489.0,47.2446,47.2723,47.1799,47.1799,35489.0
2020-04-16 15:50:00,51.08,51.52,51.07,51.47,141029.0,47.1891,47.5956,47.1799,47.5494,141029.0
2020-04-16 15:55:00,51.46,51.52,51.38,51.47,247549.0,47.5402,47.5956,47.4663,47.5494,247549.0
2020-04-17 09:30:00,52.7,53.46,52.7,53.27,189877.0,48.6857,49.3878,48.6857,49.2123,189877.0
2020-04-17 09:35:00,53.25,53.6,53.11,53.48,86480.0,49.1938,49.5172,49.0645,49.4063,86480.0
2020-04-17 09:40:00,53.48,53.52,53.04,53.1,19941.0,49.4063,49.4433,48.9998,49.0553,19941.0
2020-04-17 09:45:00,53.07,53.08,52.84,53.01,27141.0,49.0275,49.0368,48.8151,48.9721,27141.0
2020-04-17 09:50:00,52.97,53.11,52.91,53.02,17315.0,48.9352,49.0645,48.8797,48.9813,17315.0
2020-04-17 09:55:00,53.05,53.28,53.01,53.23,15958.0,49.0091,49.2215,48.9721,49.1754,15958.0
2020-04-17 10:00:00,53.26,53.3,53.02,53.13,9962.0,49.2031,49.24,48.9813,49.083,9962.0
2020-04-17 10:05:00,53.13,53.19,52.97,52.97,31023.0,49.083,49.1384,48.9352,48.9352,31023.0
2020-04-17 10:10:00,53.0,53.09,52.73,52.81,20587.0,48.9629,49.046,48.7134,48.7873,20587.0
2020-04-17 10:15:00,52.85,52.93,52.65,52.7,24714.0,48.8243,48.8982,48.6395,48.6857,24714.0
2020-04-17 10:20:00,52.68,52.79,52.59,52.77,19422.0,48.6672,48.7689,48.5841,48.7504,19422.0
2020-04-17 10:25:00,52.76,52.83,52.71,52.79,11394.0,48.7412,48.8058,48.695,48.7689,11394.0
2020-04-17 10:30:00,52.78,52.84,52.68,52.71,9530.0,48.7596,48.8151,48.6672,48.695,9530.0
2020-04-17 10:35:00,52.68,52.86,52.62,52.85,17947.0,48.6672,48.8335,48.6118,48.8243,17947.0
2020-04-17 10:40:00,52.92,53.07,52.87,53.0,80379.0,48.889,49.0275,48.8428,48.9629,80379.0
2020-04-17 10:45:00,52.96,52.96,52.69,52.69,11625.0,48.9259,48.9259,48.6765,48.6765,11625.0
2020-04-17 10:50:00,52.69,52.92,52.67,52.92,21790.0,48.6765,48.889,48.658,48.889,21790.0
2020-04-17 10:55:00,52.91,52.95,52.86,52.9,11940.0,48.8797,48.9167,48.8335,48.8705,11940.0
2020-04-17 11:00:00,52.89,53.24,52.88,53.17,15442.0,48.8612,49.1846,48.852,49.1199,15442.0
2020-04-17 11:05:00,53.16,53.21,53.09,53.15,13123.0,49.1107,49.1569,49.046,49.1014,13123.0
2020-04-17 11:10:00,53.13,53.13,53.0,53.1,40406.0,49.083,49.083,48.9629,49.0553,40406.0
2020-04-17 11:15:00,53.09,53.13,52.99,53.07,15027.0,49.046,49.083,48.9536,49.0275,15027.0
2020-04-17 11:20:00,53.07,53.1,52.94,53.04,17038.0,49.0275,49.0553,48.9074,48.9998,17038.0
2020-04-17 11:25:00,52.97,53.03,52.87,52.99,17003.0,48.9352,48.9906,48.8428,48.9536,17003.0
2020-04-17 11:30:00,53.0,53.14,52.93,53.13,22389.0,48.9629,49.0922,48.8982,49.083,22389.0
2020-04-17 11:35:00,53.13,53.16,53.07,53.09,10458.0,49.083,49.1107,49.0275,49.046,10458.0
2020-04-17 11:40:00,53.09,53.18,53.04,53.07,11279.0,49.046,49.1292,48.9998,49.0275,11279.0
2020-04-17 11:45:00,53.07,53.08,52.97,53.04,21443.0,49.0275,49.0368,48.9352,48.9998,21443.0
2020-04-17 11:50:00,53.04,53.05,52.95,53.04,13195.0,48.9998,49.0091,48.9167,48.9998,13195.0
2020-04-17 11:55:00,53.05,53.1,53.01,53.07,10928.0,49.0091,49.0553,48.9721,49.0275,10928.0
2020-04-17 12:00:00,53.05,53.09,52.98,53.04,17834.0,49.0091,49.046,48.9444,48.9998,17834.0
2020-04-17 12:05:00,53.07,53.31,53.06,53.2,21557.0,49.0275,49.2493,49.0183,49.1476,21557.0
2020-04-17 12:10:00,53.2,53.3,53.14,53.29,20502.0,49.1476,49.24,49.0922,49.2308,20502.0
2020-04-17 12:15:00,53.31,53.42,53.29,53.4,16234.0,49.2493,49.3509,49.2308,49.3324,16234.0
2020-04-17 12:20:00,53.4,53.4,53.29,53.29,17655.0,49.3324,49.3324,49.2308,49.2308,17655.0
2020-04-17 12:25:00,53.3,53.3,53.19,53.26,17935.0,49.24,49.24,49.1384,49.2031,17935.0
2020-04-17 12:30:00,53.26,53.31,53.24,53.31,16826.0,49.2031,49.2493,49.1846,49.2493,16826.0
2020-04-17 12:35:00,53.3,53.43,53.3,53.41,10853.0,49.24,49.3601,49.24,49.3416,10853.0
2020-04-17 12:40:00,53.41,53.56,53.37,53.49,42103.0,49.3416,49.4802,49.3047,49.4155,42103.0
2020-04-17 12:45:00,53.47,53.54,53.43,53.54,17907.0,49.3971,49.4617,49.3601,49.4617,17907.0
2020-04-17 12:50:00,53.53,53.59,53.49,53.51,21447.0,49.4525,49.5079,49.4155,49.434,21447.0
2020-04-17 12:55:00,53.5,53.51,53.37,53.37,18468.0,49.4248,49.434,49.3047,49.3047,18468.0
2020-04-17 13:00:00,53.35,53.49,53.34,53.34,17553.0,49.2862,49.4155,49.277,49.277,17553.0
2020-04-17 13:05:00,53.34,53.39,53.29,53.38,11300.0,49.277,49.3232,49.2308,49.3139,11300.0
2020-04-17 13:10:00,53.36,53.37,53.29,53.3,10849.0,49.2954,49.3047,49.2308,49.24,10849.0
2020-04-17 13:15:00,53.3,53.58,53.3,53.58,35267.0,49.24,49.4987,49.24,49.4987,35267.0
2020-04-17 13:20:00,53.56,53.56,53.45,53.53,17534.0,49.4802,49.4802,49.3786,49.4525,17534.0
2020-04-17 13:25:00,53.53,53.59,53.44,53.45,21872.0,49.4525,49.5079,49.3694,49.3786,21872.0
2020-04-17 13:30:00,53.47,53.53,53.46,53.46,19547.0,49.3971,49.4525,49.3878,49.3878,19547.0
2020-04-17 13:35:00,53.46,53.51,53.42,53.49,18636.0,49.3878,49.434,49.3509,49.4155,18636.0
2020-04-17 13:40:00,53.47,53.49,53.37,53.37,10826.0,49.3971,49.4155,49.3047,49.3047,10826.0
2020-04-17 13:45:00,53.36,53.36,53.25,53.25,12870.0,49.2954,49.2954,49.1938,49.1938,12870.0
2020-04-17 13:50:00,53.24,53.3,53.18,53.28,12342.0,49.1846,49.24,49.1292,49.2215,12342.0
2020-04-17 13:55:00,53.32,53.43,53.3,53.39,14194.0,49.2585,49.3601,49.24,49.3232,14194.0
2020-04-17 14:00:00,53.38,53.42,53.29,53.31,14859.0,49.3139,49.3509,49.2308,49.2493,14859.0
2020-04-17 14:05:00,53.29,53.29,53.2,53.2,18128.0,49.2308,49.2308,49.1476,49.1476,18128.0
2020-04-17 14:10:00,53.2,53.21,53.1,53.16,18927.0,49.1476,49.1569,49.0553,49.1107,18927.0
2020-04-17 14:15:00,53.16,53.21,53.15,53.2,12074.0,49.1107,49.1569,49.1014,49.1476,12074.0
2020-04-17 14:20:00,53.19,53.29,53.18,53.24,13494.0,49.1384,49.2308,49.1292,49.1846,13494.0
2020-04-17 14:25:00,53.24,53.31,53.19,53.22,43194.0,49.1846,49.2493,49.1384,49.1661,43194.0
2020-04-17 14:30:00,53.21,53.22,53.02,53.03,22334.0,49.1569,49.1661,48.9813,48.9906,22334.0
2020-04-17 14:35:00,53.02,53.04,52.92,52.98,21097.0,48.9813,48.9998,48.889,48.9444,21097.0
2020-04-17 14:40:00,52.98,53.07,52.93,53.05,20176.0,48.9444,49.0275,48.8982,49.0091,20176.0
2020-04-17 14:45:00,53.06,53.15,53.02,53.15,13136.0,49.0183,49.1014,48.9813,49.1014,13136.0
2020-04-17 14:50:00,53.14,53.19,53.02,53.02,24411.0,49.0922,49.1384,48.9813,48.9813,24411.0
2020-04-17 14:55:00,53.03,53.17,53.03,53.14,16320.0,48.9906,49.1199,48.9906,49.0922,16320.0
2020-04-17 15:00:00,53.14,53.2,53.1,53.19,21463.0,49.0922,49.1476,49.0553,49.1384,21463.0
2020-04-17 15:05:00,53.19,53.27,53.15,53.24,17020.0,49.1384,49.2123,49.1014,49.1846,17020.0
2020-04-17 15:10:00,53.24,53.26,53.18,53.18,13008.0,49.1846,49.2031,49.1292,49.1292,13008.0
2020-04-17 15:15:00,53.18,53.26,53.13,53.24,30317.0,49.1292,49.2031,49.083,49.1846,30317.0
2020-04-17 15:20:00,53.23,53.23,53.11,53.15,21301.0,49.1754,49.1754,49.0645,49.1014,21301.0
2020-04-17 15:25:00,53.15,53.27,53.15,53.27,22178.0,49.1014,49.2123,49.1014,49.2123,22178.0
2020-04-17 15:30:00,53.28,53.46,53.28,53.43,31125.0,49.2215,49.3878,49.2215,49.3601,31125.0
2020-04-17 15:35:00,53.44,53.56,53.43,53.55,39197.0,49.3694,49.4802,49.3601,49.471,39197.0
2020-04-17 15:40:00,53.55,53.65,53.49,53.55,44271.0,49.471,49.5634,49.4155,49.471,44271.0
2020-04-17 15:45:00,53.55,53.73,53.53,53.72,60987.0,49.471,49.6373,49.4525,49.628,60987.0
2020-04-17 15:50:00,53.71,53.91,53.7,53.88,115251.0,49.6188,49.8036,49.6095,49.7758,115251.0
2020-04-17 15:55:00,53.86,53.9,53.68,53.83,171844.0,49.7574,49.7943,49.5911,49.7296,171844.0
2020-04-20 09:30:00,52.36,52.36,51.14,51.57,181411.0,48.3716,48.3716,47.2446,47.6418,181411.0
2020-04-20 09:35:00,51.54,52.18,51.52,52.04,153786.0,47.6141,48.2053,47.5956,48.076,153786.0
2020-04-20 09:40:00,52.05,52.57,52.05,52.37,30191.0,48.0852,48.5656,48.0852,48.3809,30191.0
2020-04-20 09:45:00,52.21,52.77,52.2,52.47,202202.0,48.233,48.7504,48.2238,48.4732,202202.0
2020-04-20 09:50:00,52.43,52.69,52.3,52.6,33324.0,48.4363,48.6765,48.3162,48.5933,33324.0
2020-04-20 09:55:00,52.66,52.88,52.48,52.85,31078.0,48.6488,48.852,48.4825,48.8243,31078.0
2020-04-20 10:00:00,52.84,52.88,52.33,52.48,34172.0,48.8151,48.852,48.3439,48.4825,34172.0
2020-04-20 10:05:00,52.48,52.61,52.33,52.45,26594.0,48.4825,48.6026,48.3439,48.4548,26594.0
2020-04-20 10:10:00,52.49,52.63,52.45,52.47,14310.0,48.4917,48.6211,48.4548,48.4732,14310.0
2020-04-20 10:15:00,52.48,52.5,52.39,52.45,13654.0,48.4825,48.501,48.3993,48.4548,13654.0
2020-04-20 10:20:00,52.43,52.47,52.26,52.39,33893.0,48.4363,48.4732,48.2792,48.3993,33893.0
2020-04-20 10:25:00,52.41,52.62,52.32,52.58,111763.0,48.4178,48.6118,48.3347,48.5749,111763.0
2020-04-20 10:30:00,52.58,52.8,52.57,52.78,102092.0,48.5749,48.7781,48.5656,48.7596,102092.0
2020-04-20 10:35:00,52.77,52.93,52.74,52.78,11477.0,48.7504,48.8982,48.7227,48.7596,11477.0
2020-04-20 10:40:00,52.79,52.83,52.74,52.79,17596.0,48.7689,48.8058,48.7227,48.7689,17596.0
2020-04-20 10:45:00,52.78,52.88,52.72,52.72,261202.0,48.7596,48.852,48.7042,48.7042,261202.0
2020-04-20 10:50:00,52.73,53.08,52.72,53.0,26695.0,48.7134,49.0368,48.7042,48.9629,26695.0
2020-04-20 10:55:00,53.0,53.03,52.69,52.72,43950.0,48.9629,48.9906,48.6765,48.7042,43950.0
2020-04-20 11:00:00,52.71,52.77,52.62,52.68,53256.0,48.695,48.7504,48.6118,48.6672,53256.0
2020-04-20 11:05:00,52.66,52.75,52.59,52.72,75702.0,48.6488,48.7319,48.5841,48.7042,75702.0
2020-04-20 11:10:00,52.7,52.84,52.69,52.79,21876.0,48.6857,48.8151,48.6765,48.7689,21876.0
2020-04-20 11:15:00,52.81,52.96,52.77,52.88,13581.0,48.7873,48.9259,48.7504,48.852,13581.0
2020-04-20 11:20:00,52.91,52.98,52.86,52.87,24165.0,48.8797,48.9444,48.8335,48.8428,24165.0
2020-04-20 11:25:00,52.86,52.87,52.69,52.8,20477.0,48.8335,48.8428,48.6765,48.7781,20477.0
2020-04-20 11:30:00,52.8,52.88,52.69,52.88,40394.0,48.7781,48.852,48.6765,48.852,40394.0
2020-04-20 11:35:00,52.87,53.11,52.87,53.1,45356.0,48.8428,49.0645,48.8428,49.0553,45356.0
2020-04-20 11:40:00,53.1,53.2,53.07,53.19,9047.0,49.0553,49.1476,49.0275,49.1384,9047.0
2020-04-20 11:45:00,53.19,53.33,53.19,53.32,54138.0,49.1384,49.2677,49.1384,49.2585,54138.0
2020-04-20 11:50:00,53.32,53.34,53.27,53.3,214518.0,49.2585,49.277,49.2123,49.24,214518.0
2020-04-20 11:55:00,53.31,53.42,53.21,53.3,18062.0,49.2493,49.3509,49.1569,49.24,18062.0
2020-04-20 12:00:00,53.28,53.3,53.13,53.17,16085.0,49.2215,49.24,49.083,49.1199,16085.0
2020-04-20 12:05:00,53.17,53.26,53.17,53.26,10921.0,49.1199,49.2031,49.1199,49.2031,10921.0
2020-04-20 12:10:00,53.25,53.25,53.04,53.07,6628.0,49.1938,49.1938,48.9998,49.0275,6628.0
2020-04-20 12:15:00,53.09,53.18,53.0,53.0,7652.0,49.046,49.1292,48.9629,48.9629,7652.0
2020-04-20 12:20:00,53.01,53.1,52.98,53.02,10966.0,48.9721,49.0553,48.9444,48.9813,10966.0
2020-04-20 12:25:00,53.06,53.11,53.0,53.0,8871.0,49.0183,49.0645,48.9629,48.9629,8871.0
2020-04-20 12:30:00,53.05,53.19,53.02,53.19,110129.0,49.0091,49.1384,48.9813,49.1384,110129.0
2020-04-20 12:35:00,53.17,53.19,53.06,53.12,6674.0,49.1199,49.1384,49.0183,49.0737,6674.0
2020-04-20 12:40:00,53.11,53.11,52.96,52.99,9293.0,49.0645,49.0645,48.9259,48.9536,9293.0
2020-04-20 12:45:00,53.01,53.1,52.97,53.1,10049.0,48.9721,49.0553,48.9352,49.0553,10049.0
2020-04-20 12:50:00,53.1,53.11,52.87,52.87,13488.0,49.0553,49.0645,48.8428,48.8428,13488.0
2020-04-20 12:55:00,52.89,52.93,52.75,52.92,12341.0,48.8612,48.8982,48.7319,48.889,12341.0
2020-04-20 13:00:00,52.94,52.94,52.76,52.86,24417.0,48.9074,48.9074,48.7412,48.8335,24417.0
2020-04-20 13:05:00,52.88,52.93,52.83,52.88,8160.0,48.852,48.8982,48.8058,48.852,8160.0
2020-04-20 13:10:00,52.87,52.9,52.75,52.75,10214.0,48.8428,48.8705,48.7319,48.7319,10214.0
2020-04-20 13:15:00,52.72,52.77,52.7,52.74,10839.0,48.7042,48.7504,48.6857,48.7227,10839.0
2020-04-20 13:20:00,52.75,52.79,52.55,52.57,8436.0,48.7319,48.7689,48.5471,48.5656,8436.0
2020-04-20 13:25:00,52.58,52.75,52.52,52.74,20518.0,48.5749,48.7319,48.5194,48.7227,20518.0
2020-04-20 13:30:00,52.74,52.84,52.73,52.78,78431.0,48.7227,48.8151,48.7134,48.7596,78431.0
2020-04-20 13:35:00,52.78,52.85,52.67,52.77,20000.0,48.7596,48.8243,48.658,48.7504,20000.0
2020-04-20 13:40:00,52.77,52.92,52.74,52.84,15044.0,48.7504,48.889,48.7227,48.8151,15044.0
2020-04-20 13:45:00,52.85,52.92,52.77,52.83,15651.0,48.8243,48.889,48.7504,48.8058,15651.0
2020-04-20 13:50:00,52.85,53.01,52.85,53.0,18003.0,48.8243,48.9721,48.8243,48.9629,18003.0
2020-04-20 13:55:00,53.0,53.04,52.96,53.01,15828.0,48.9629,48.9998,48.9259,48.9721,15828.0
2020-04-20 14:00:00,53.0,53.04,52.9,52.91,26371.0,48.9629,48.9998,48.8705,48.8797,26371.0
2020-04-20 14:05:00,52.93,52.96,52.81,52.89,14136.0,48.8982,48.9259,48.7873,48.8612,14136.0
2020-04-20 14:10:00,52.9,52.92,52.59,52.62,21795.0,48.8705,48.889,48.5841,48.6118,21795.0
2020-04-20 14:15:00,52.61,52.69,52.57,52.63,15543.0,48.6026,48.6765,48.5656,48.6211,15543.0
2020-04-20 14:20:00,52.63,52.63,52.51,52.56,19256.0,48.6211,48.6211,48.5102,48.5564,19256.0
2020-04-20 14:25:00,52.56,52.62,52.51,52.51,38389.0,48.5564,48.6118,48.5102,48.5102,38389.0
2020-04-20 14:30:00,52.54,52.67,52.53,52.57,16369.0,48.5379,48.658,48.5287,48.5656,16369.0
2020-04-20 14:35:00,52.58,52.72,52.56,52.69,16532.0,48.5749,48.7042,48.5564,48.6765,16532.0
2020-04-20 14:40:00,52.71,52.8,52.66,52.72,25358.0,48.695,48.7781,48.6488,48.7042,25358.0
2020-04-20 14:45:00,52.7,52.87,52.68,52.87,18017.0,48.6857,48.8428,48.6672,48.8428,18017.0
2020-04-20 14:50:00,52.85,52.85,52.64,52.66,18139.0,48.8243,48.8243,48.6303,48.6488,18139.0
2020-04-20 14:55:00,52.64,52.65,52.41,52.44,25297.0,48.6303,48.6395,48.4178,48.4455,25297.0
2020-04-20 15:00:00,52.44,52.57,52.44,52.55,28803.0,48.4455,48.5656,48.4455,48.5471,28803.0
2020-04-20 15:05:00,52.53,52.54,52.35,52.49,49202.0,48.5287,48.5379,48.3624,48.4917,49202.0
2020-04-20 15:10:00,52.49,52.61,52.43,52.55,17307.0,48.4917,48.6026,48.4363,48.5471,17307.0
2020-04-20 15:15:00,52.55,52.61,52.43,52.43,53234.0,48.5471,48.6026,48.4363,48.4363,53234.0
2020-04-20 15:20:00,52.42,52.53,52.39,52.53,28445.0,48.427,48.5287,48.3993,48.5287,28445.0
2020-04-20 15:25:00,52.53,52.62,52.49,52.62,20934.0,48.5287,48.6118,48.4917,48.6118,20934.0
2020-04-20 15:30:00,52.62,52.82,52.61,52.79,27125.0,48.6118,48.7966,48.6026,48.7689,27125.0
2020-04-20 15:35:00,52.79,52.81,52.61,52.61,27974.0,48.7689,48.7873,48.6026,48.6026,27974.0
2020-04-20 15:40:00,52.62,52.77,52.62,52.66,52890.0,48.6118,48.7504,48.6118,48.6488,52890.0
2020-04-20 15:45:00,52.68,52.8,52.62,52.76,50332.0,48.6672,48.7781,48.6118,48.7412,50332.0
2020-04-20 15:50:00,52.76,52.85,52.63,52.7,201899.0,48.7412,48.8243,48.6211,48.6857,201899.0
2020-04-20 15:55:00,52.71,52.76,52.53,52.55,156154.0,48.695,48.7412,48.5287,48.5471,156154.0
2020-04-21 09:30:00,51.3,51.93,51.09,51.76,80667.0,47.3924,47.9744,47.1984,47.8173,80667.0
2020-04-21 09:35:00,51.69,51.89,51.52,51.63,63494.0,47.7527,47.9374,47.5956,47.6972,63494.0
2020-04-21 09:40:00,51.61,51.81,51.6,51.73,17229.0,47.6787,47.8635,47.6695,47.7896,17229.0
2020-04-21 09:45:00,51.73,52.14,51.68,52.13,21969.0,47.7896,48.1684,47.7434,48.1591,21969.0
2020-04-21 09:50:00,52.11,52.28,52.06,52.23,34820.0,48.1407,48.2977,48.0945,48.2515,34820.0
2020-04-21 09:55:00,52.21,52.49,52.19,52.46,52621.0,48.233,48.4917,48.2146,48.464,52621.0
2020-04-21 10:00:00,52.5,52.51,52.17,52.23,29543.0,48.501,48.5102,48.1961,48.2515,29543.0
2020-04-21 10:05:00,52.22,52.24,51.92,51.93,15825.0,48.2423,48.2608,47.9651,47.9744,15825.0
2020-04-21 10:10:00,51.92,52.02,51.74,51.82,12536.0,47.9651,48.0575,47.7988,47.8728,12536.0
2020-04-21 10:15:00,51.8,51.89,51.68,51.78,50678.0,47.8543,47.9374,47.7434,47.8358,50678.0
2020-04-21 10:20:00,51.81,52.17,51.8,52.16,54867.0,47.8635,48.1961,47.8543,48.1869,54867.0
2020-04-21 10:25:00,52.16,52.27,51.99,52.11,43538.0,48.1869,48.2885,48.0298,48.1407,43538.0
2020-04-21 10:30:00,52.16,52.17,51.97,52.01,37456.0,48.1869,48.1961,48.0113,48.0483,37456.0
2020-04-21 10:35:00,52.0,52.0,51.68,51.76,33457.0,48.039,48.039,47.7434,47.8173,33457.0
2020-04-21 10:40:00,51.73,51.86,51.65,51.83,48974.0,47.7896,47.9097,47.7157,47.882,48974.0
2020-04-21 10:45:00,51.8,51.85,51.58,51.6,49283.0,47.8543,47.9005,47.651,47.6695,49283.0
2020-04-21 10:50:00,51.59,51.71,51.57,51.65,18665.0,47.6603,47.7711,47.6418,47.7157,18665.0
2020-04-21 10:55:00,51.66,51.72,51.58,51.6,37066.0,47.7249,47.7804,47.651,47.6695,37066.0
2020-04-21 11:00:00,51.59,51.64,51.48,51.53,16759.0,47.6603,47.7065,47.5587,47.6048,16759.0
2020-04-21 11:05:00,51.55,51.59,51.48,51.58,13735.0,47.6233,47.6603,47.5587,47.651,13735.0
2020-04-21 11:10:00,51.59,51.65,51.48,51.53,22309.0,47.6603,47.7157,47.5587,47.6048,22309.0
2020-04-21 11:15:00,51.52,51.54,51.38,51.49,18611.0,47.5956,47.6141,47.4663,47.5679,18611.0
2020-04-21 11:20:00,51.52,51.56,51.36,51.36,11536.0,47.5956,47.6326,47.4478,47.4478,11536.0
2020-04-21 11:25:00,51.36,51.39,51.31,51.36,28716.0,47.4478,47.4755,47.4016,47.4478,28716.0
2020-04-21 11:30:00,51.46,51.58,51.35,51.35,18399.0,47.5402,47.651,47.4386,47.4386,18399.0
2020-04-21 11:35:00,51.33,51.33,51.1,51.19,13245.0,47.4201,47.4201,47.2076,47.2907,13245.0
2020-04-21 11:40:00,51.19,51.32,51.13,51.27,32353.0,47.2907,47.4108,47.2353,47.3646,32353.0
2020-04-21 11:45:00,51.28,51.36,51.27,51.3,10989.0,47.3739,47.4478,47.3646,47.3924,10989.0
2020-04-21 11:50:00,51.28,51.39,51.22,51.32,53033.0,47.3739,47.4755,47.3185,47.4108,53033.0
2020-04-21 11:55:00,51.32,51.35,51.22,51.26,12261.0,47.4108,47.4386,47.3185,47.3554,12261.0
2020-04-21 12:00:00,51.24,51.27,51.11,51.15,14472.0,47.3369,47.3646,47.2168,47.2538,14472.0
2020-04-21 12:05:00,51.2,51.28,51.14,51.21,14066.0,47.3,47.3739,47.2446,47.3092,14066.0
2020-04-21 12:10:00,51.22,51.31,51.18,51.22,23532.0,47.3185,47.4016,47.2815,47.3185,23532.0
2020-04-21 12:15:00,51.23,51.32,51.22,51.28,13521.0,47.3277,47.4108,47.3185,47.3739,13521.0
2020-04-21 12:20:00,51.28,51.29,51.16,51.19,37132.0,47.3739,47.3831,47.263,47.2907,37132.0
2020-04-21 12:25:00,51.19,51.36,51.18,51.35,26759.0,47.2907,47.4478,47.2815,47.4386,26759.0
2020-04-21 12:30:00,51.36,51.38,51.09,51.1,33818.0,47.4478,47.4663,47.1984,47.2076,33818.0
2020-04-21 12:35:00,51.09,51.14,51.02,51.04,10652.0,47.1984,47.2446,47.1337,47.1522,10652.0
2020-04-21 12:40:00,51.04,51.11,51.0,51.0,21041.0,47.1522,47.2168,47.1152,47.1152,21041.0
2020-04-21 12:45:00,50.98,51.14,50.98,51.12,120136.0,47.0967,47.2446,47.0967,47.2261,120136.0
2020-04-21 12:50:00,51.14,51.3,51.11,51.28,14122.0,47.2446,47.3924,47.2168,47.3739,14122.0
2020-04-21 12:55:00,51.3,51.3,51.19,51.28,12943.0,47.3924,47.3924,47.2907,47.3739,12943.0
2020-04-21 13:00:00,51.29,51.48,51.25,51.47,15813.0,47.3831,47.5587,47.3462,47.5494,15813.0
2020-04-21 13:05:00,51.48,51.53,51.4,51.45,10681.0,47.5587,47.6048,47.4847,47.5309,10681.0
2020-04-21 13:10:00,51.43,51.43,51.31,51.31,37589.0,47.5125,47.5125,47.4016,47.4016,37589.0
2020-04-21 13:15:00,51.3,51.33,51.19,51.25,34303.0,47.3924,47.4201,47.2907,47.3462,34303.0
2020-04-21 13:20:00,51.24,51.43,51.23,51.33,11003.0,47.3369,47.5125,47.3277,47.4201,11003.0
2020-04-21 13:25:00,51.32,51.4,51.23,51.3,123054.0,47.4108,47.4847,47.3277,47.3924,123054.0
2020-04-21 13:30:00,51.29,51.35,51.26,51.33,11501.0,47.3831,47.4386,47.3554,47.4201,11501.0
2020-04-21 13:35:00,51.33,51.45,51.25,51.45,10709.0,47.4201,47.5309,47.3462,47.5309,10709.0
2020-04-21 13:40:00,51.44,51.44,51.32,51.4,11921.0,47.5217,47.5217,47.4108,47.4847,11921.0
2020-04-21 13:45:00,51.42,51.43,51.16,51.16,10742.0,47.5032,47.5125,47.263,47.263,10742.0
2020-04-21 13:50:00,51.19,51.32,51.15,51.28,38020.0,47.2907,47.4108,47.2538,47.3739,38020.0
2020-04-21 13:55:00,51.35,51.36,51.26,51.33,21579.0,47.4386,47.4478,47.3554,47.4201,21579.0
2020-04-21 14:00:00,51.33,51.44,51.29,51.42,41592.0,47.4201,47.5217,47.3831,47.5032,41592.0
2020-04-21 14:05:00,51.41,51.62,51.41,51.51,14227.0,47.494,47.688,47.494,47.5864,14227.0
2020-04-21 14:10:00,51.5,51.58,51.45,51.47,13890.0,47.5771,47.651,47.5309,47.5494,13890.0
2020-04-21 14:15:00,51.52,51.56,51.36,51.37,11277.0,47.5956,47.6326,47.4478,47.457,11277.0
2020-04-21 14:20:00,51.37,51.67,51.29,51.63,161414.0,47.457,47.7342,47.3831,47.6972,161414.0
2020-04-21 14:25:00,51.6,51.71,51.4,51.42,32209.0,47.6695,47.7711,47.4847,47.5032,32209.0
2020-04-21 14:30:00,51.45,51.48,51.31,51.32,10084.0,47.5309,47.5587,47.4016,47.4108,10084.0
2020-04-21 14:35:00,51.34,51.35,51.17,51.26,15560.0,47.4293,47.4386,47.2723,47.3554,15560.0
2020-04-21 14:40:00,51.25,51.27,51.13,51.17,51449.0,47.3462,47.3646,47.2353,47.2723,51449.0
2020-04-21 14:45:00,51.19,51.27,51.15,51.24,17712.0,47.2907,47.3646,47.2538,47.3369,17712.0
2020-04-21 14:50:00,51.22,51.35,51.17,51.32,20752.0,47.3185,47.4386,47.2723,47.4108,20752.0
2020-04-21 14:55:00,51.3,51.31,51.07,51.14,16939.0,47.3924,47.4016,47.1799,47.2446,16939.0
2020-04-21 15:00:00,51.15,51.28,51.14,51.26,17299.0,47.2538,47.3739,47.2446,47.3554,17299.0
2020-04-21 15:05:00,51.26,51.27,50.94,51.01,20797.0,47.3554,47.3646,47.0598,47.1245,20797.0
2020-04-21 15:10:00,51.03,51.21,51.03,51.21,88520.0,47.1429,47.3092,47.1429,47.3092,88520.0
2020-04-21 15:15:00,51.2,51.33,51.17,51.27,39417.0,47.3,47.4201,47.2723,47.3646,39417.0
2020-04-21 15:20:00,51.25,51.37,51.22,51.3,40762.0,47.3462,47.457,47.3185,47.3924,40762.0
2020-04-21 15:25:00,51.3,51.39,51.22,51.25,48867.0,47.3924,47.4755,47.3185,47.3462,48867.0
2020-04-21 15:30:00,51.25,51.28,51.06,51.22,62950.0,47.3462,47.3739,47.1706,47.3185,62950.0
2020-04-21 15:35:00,51.21,51.49,51.2,51.37,104552.0,47.3092,47.5679,47.3,47.457,104552.0
2020-04-21 15:40:00,51.38,51.41,51.27,51.33,99450.0,47.4663,47.494,47.3646,47.4201,99450.0
2020-04-21 15:45:00,51.33,51.35,51.08,51.08,80543.0,47.4201,47.4386,47.1891,47.1891,80543.0
2020-04-21 15:50:00,51.08,51.13,50.67,50.95,155126.0,47.1891,47.2353,46.8104,47.069,155126.0
2020-04-21 15:55:00,50.95,51.18,50.94,51.0,244554.0,47.069,47.2815,47.0598,47.1152,244554.0
2020-04-22 09:30:00,52.04,52.3,51.84,51.97,188716.0,48.076,48.3162,47.8912,48.0113,188716.0
2020-04-22 09:35:00,51.96,52.14,51.6,51.79,19400.0,48.0021,48.1684,47.6695,47.845,19400.0
2020-04-22 09:40:00,51.92,51.99,51.54,51.55,124801.0,47.9651,48.0298,47.6141,47.6233,124801.0
2020-04-22 09:45:00,51.54,51.62,51.33,51.38,27263.0,47.6141,47.688,47.4201,47.4663,27263.0
2020-04-22 09:50:00,51.41,51.58,51.41,51.57,28402.0,47.494,47.651,47.494,47.6418,28402.0
2020-04-22 09:55:00,51.6,51.69,51.52,51.64,20093.0,47.6695,47.7527,47.5956,47.7065,20093.0
2020-04-22 10:00:00,51.65,51.74,51.6,51.67,19471.0,47.7157,47.7988,47.6695,47.7342,19471.0
2020-04-22 10:05:00,51.69,51.85,51.69,51.82,12551.0,47.7527,47.9005,47.7527,47.8728,12551.0
2020-04-22 10:10:00,51.83,51.93,51.62,51.62,7871.0,47.882,47.9744,47.688,47.688,7871.0
2020-04-22 10:15:00,51.6,51.81,51.58,51.81,18888.0,47.6695,47.8635,47.651,47.8635,18888.0
2020-04-22 10:20:00,51.8,51.96,51.8,51.96,32519.0,47.8543,48.0021,47.8543,48.0021,32519.0
2020-04-22 10:25:00,51.94,52.05,51.83,51.89,32831.0,47.9836,48.0852,47.882,47.9374,32831.0
2020-04-22 10:30:00,51.87,51.93,51.81,51.82,13115.0,47.9189,47.9744,47.8635,47.8728,13115.0
2020-04-22 10:35:00,51.84,52.03,51.83,52.01,26607.0,47.8912,48.0668,47.882,48.0483,26607.0
2020-04-22 10:40:00,52.02,52.09,51.92,51.98,39421.0,48.0575,48.1222,47.9651,48.0206,39421.0
2020-04-22 10:45:00,51.95,51.98,51.72,51.73,9982.0,47.9929,48.0206,47.7804,47.7896,9982.0
2020-04-22 10:50:00,51.73,51.78,51.58,51.65,33233.0,47.7896,47.8358,47.651,47.7157,33233.0
2020-04-22 10:55:00,51.69,51.76,51.65,51.67,10822.0,47.7527,47.8173,47.7157,47.7342,10822.0
2020-04-22 11:00:00,51.7,51.72,51.54,51.66,8305.0,47.7619,47.7804,47.6141,47.7249,8305.0
2020-04-22 11:05:00,51.72,51.77,51.66,51.73,21762.0,47.7804,47.8266,47.7249,47.7896,21762.0
2020-04-22 11:10:00,51.73,51.79,51.67,51.77,42989.0,47.7896,47.845,47.7342,47.8266,42989.0
2020-04-22 11:15:00,51.77,51.91,51.76,51.84,12533.0,47.8266,47.9559,47.8173,47.8912,12533.0
2020-04-22 11:20:00,51.85,51.86,51.75,51.8,10831.0,47.9005,47.9097,47.8081,47.8543,10831.0
2020-04-22 11:25:00,51.81,51.87,51.73,51.76,11656.0,47.8635,47.9189,47.7896,47.8173,11656.0
2020-04-22 11:30:00,51.74,51.88,51.69,51.83,38525.0,47.7988,47.9282,47.7527,47.882,38525.0
2020-04-22 11:35:00,51.8,51.86,51.74,51.82,11408.0,47.8543,47.9097,47.7988,47.8728,11408.0
2020-04-22 11:40:00,51.84,51.97,51.78,51.95,8898.0,47.8912,48.0113,47.8358,47.9929,8898.0
2020-04-22 11:45:00,51.95,51.95,51.89,51.92,7169.0,47.9929,47.9929,47.9374,47.9651,7169.0
2020-04-22 11:50:00,51.94,52.02,51.93,52.0,6001.0,47.9836,48.0575,47.9744,48.039,6001.0
2020-04-22 11:55:00,52.0,52.01,51.83,51.85,8476.0,48.039,48.0483,47.882,47.9005,8476.0
2020-04-22 12:00:00,51.86,51.99,51.86,51.92,9527.0,47.9097,48.0298,47.9097,47.9651,9527.0
2020-04-22 12:05:00,51.92,51.94,51.83,51.85,6740.0,47.9651,47.9836,47.882,47.9005,6740.0
2020-04-22 12:10:00,51.86,51.87,51.81,51.87,11477.0,47.9097,47.9189,47.8635,47.9189,11477.0
2020-04-22 12:15:00,51.88,51.93,51.87,51.88,7095.0,47.9282,47.9744,47.9189,47.9282,7095.0
2020-04-22 12:20:00,51.87,51.9,51.82,51.9,7338.0,47.9189,47.9467,47.8728,47.9467,7338.0
2020-04-22 12:25:00,51.9,51.97,51.89,51.95,9419.0,47.9467,48.0113,47.9374,47.9929,9419.0
2020-04-22 12:30:00,51.97,52.02,51.96,52.0,7612.0,48.0113,48.0575,48.0021,48.039,7612.0
2020-04-22 12:35:00,51.99,52.02,51.93,52.02,9318.0,48.0298,48.0575,47.9744,48.0575,9318.0
2020-04-22 12:40:00,52.04,52.1,52.0,52.0,12984.0,48.076,48.1314,48.039,48.039,12984.0
2020-04-22 12:45:00,52.0,52.02,51.91,51.92,319196.0,48.039,48.0575,47.9559,47.9651,319196.0
2020-04-22 12:50:00,51.94,52.01,51.93,51.93,12756.0,47.9836,48.0483,47.9744,47.9744,12756.0
2020-04-22 12:55:00,51.95,51.96,51.83,51.85,9694.0,47.9929,48.0021,47.882,47.9005,9694.0
2020-04-22 13:00:00,51.85,51.91,51.83,51.85,8112.0,47.9005,47.9559,47.882,47.9005,8112.0
2020-04-22 13:05:00,51.87,51.87,51.72,51.75,9480.0,47.9189,47.9189,47.7804,47.8081,9480.0
2020-04-22 13:10:00,51.76,51.8,51.73,51.8,12089.0,47.8173,47.8543,47.7896,47.8543,12089.0
2020-04-22 13:15:00,51.77,51.92,51.77,51.92,18112.0,47.8266,47.9651,47.8266,47.9651,18112.0
2020-04-22 13:20:00,51.93,51.99,51.93,51.98,11743.0,47.9744,48.0298,47.9744,48.0206,11743.0
2020-04-22 13:25:00,51.99,52.06,51.99,52.05,6627.0,48.0298,48.0945,48.0298,48.0852,6627.0
2020-04-22 13:30:00,52.06,52.11,52.01,52.03,13594.0,48.0945,48.1407,48.0483,48.0668,13594.0
2020-04-22 13:35:00,52.01,52.02,51.91,51.93,7710.0,48.0483,48.0575,47.9559,47.9744,7710.0
2020-04-22 13:40:00,51.94,51.94,51.86,51.93,20248.0,47.9836,47.9836,47.9097,47.9744,20248.0
2020-04-22 13:45:00,51.94,51.97,51.93,51.95,8449.0,47.9836,48.0113,47.9744,47.9929,8449.0
2020-04-22 13:50:00,51.94,52.01,51.86,51.95,15773.0,47.9836,48.0483,47.9097,47.9929,15773.0
2020-04-22 13:55:00,51.92,51.92,51.82,51.82,7877.0,47.9651,47.9651,47.8728,47.8728,7877.0
2020-04-22 14:00:00,51.84,51.86,51.75,51.8,12432.0,47.8912,47.9097,47.8081,47.8543,12432.0
2020-04-22 14:05:00,51.81,51.85,51.69,51.73,11220.0,47.8635,47.9005,47.7527,47.7896,11220.0
2020-04-22 14:10:00,51.74,51.75,51.62,51.68,12167.0,47.7988,47.8081,47.688,47.7434,12167.0
2020-04-22 14:15:00,51.67,51.77,51.67,51.73,14470.0,47.7342,47.8266,47.7342,47.7896,14470.0
2020-04-22 14:20:00,51.74,51.89,51.74,51.88,9327.0,47.7988,47.9374,47.7988,47.9282,9327.0
2020-04-22 14:25:00,51.89,51.9,51.84,51.85,13409.0,47.9374,47.9467,47.8912,47.9005,13409.0
2020-04-22 14:30:00,51.86,51.99,51.85,51.96,11600.0,47.9097,48.0298,47.9005,48.0021,11600.0
2020-04-22 14:35:00,51.94,51.94,51.84,51.89,6415.0,47.9836,47.9836,47.8912,47.9374,6415.0
2020-04-22 14:40:00,51.88,51.94,51.87,51.93,12377.0,47.9282,47.9836,47.9189,47.9744,12377.0
2020-04-22 14:45:00,51.94,52.04,51.9,51.99,12096.0,47.9836,48.076,47.9467,48.0298,12096.0
2020-04-22 14:50:00,51.98,52.04,51.86,51.86,9627.0,48.0206,48.076,47.9097,47.9097,9627.0
2020-04-22 14:55:00,51.86,51.97,51.86,51.9,7407.0,47.9097,48.0113,47.9097,47.9467,7407.0
2020-04-22 15:00:00,51.94,52.01,51.89,52.01,14636.0,47.9836,48.0483,47.9374,48.0483,14636.0
2020-04-22 15:05:00,52.05,52.16,51.99,52.15,156343.0,48.0852,48.1869,48.0298,48.1776,156343.0
2020-04-22 15:10:00,52.14,52.21,52.14,52.16,19444.0,48.1684,48.233,48.1684,48.1869,19444.0
2020-04-22 15:15:00,52.17,52.19,52.08,52.19,64710.0,48.1961,48.2146,48.1129,48.2146,64710.0
2020-04-22 15:20:00,52.18,52.24,52.15,52.15,15644.0,48.2053,48.2608,48.1776,48.1776,15644.0
2020-04-22 15:25:00,52.14,52.15,52.06,52.07,12155.0,48.1684,48.1776,48.0945,48.1037,12155.0
2020-04-22 15:30:00,52.07,52.13,52.01,52.08,22493.0,48.1037,48.1591,48.0483,48.1129,22493.0
2020-04-22 15:35:00,52.07,52.12,52.07,52.1,18216.0,48.1037,48.1499,48.1037,48.1314,18216.0
2020-04-22 15:40:00,52.1,52.22,52.08,52.2,69610.0,48.1314,48.2423,48.1129,48.2238,69610.0
2020-04-22 15:45:00,52.2,52.24,52.13,52.23,48193.0,48.2238,48.2608,48.1591,48.2515,48193.0
2020-04-22 15:50:00,52.24,52.59,52.23,52.41,180705.0,48.2608,48.5841,48.2515,48.4178,180705.0
2020-04-22 15:55:00,52.41,52.41,52.15,52.25,305328.0,48.4178,48.4178,48.1776,48.27,305328.0
2020-04-23 09:30:00,52.39,53.23,52.38,53.13,63081.0,48.3993,49.1754,48.3901,49.083,63081.0
2020-04-23 09:35:00,53.18,53.44,53.08,53.4,15457.0,49.1292,49.3694,49.0368,49.3324,15457.0
2020-04-23 09:40:00,53.42,53.71,53.42,53.54,34573.0,49.3509,49.6188,49.3509,49.4617,34573.0
2020-04-23 09:45:00,53.55,53.63,53.43,53.52,19094.0,49.471,49.5449,49.3601,49.4433,19094.0
2020-04-23 09:50:00,53.5,53.5,53.28,53.31,17524.0,49.4248,49.4248,49.2215,49.2493,17524.0
2020-04-23 09:55:00,53.29,53.29,53.01,53.06,35127.0,49.2308,49.2308,48.9721,49.0183,35127.0
2020-04-23 10:00:00,53.07,53.26,53.05,53.22,18349.0,49.0275,49.2031,49.0091,49.1661,18349.0
2020-04-23 10:05:00,53.24,53.39,53.24,53.31,14984.0,49.1846,49.3232,49.1846,49.2493,14984.0
2020-04-23 10:10:00,53.29,53.32,53.24,53.29,17053.0,49.2308,49.2585,49.1846,49.2308,17053.0
2020-04-23 10:15:00,53.29,53.46,53.2,53.46,13151.0,49.2308,49.3878,49.1476,49.3878,13151.0
2020-04-23 10:20:00,53.46,53.52,53.39,53.43,53974.0,49.3878,49.4433,49.3232,49.3601,53974.0
2020-04-23 10:25:00,53.4,53.45,53.32,53.37,14300.0,49.3324,49.3786,49.2585,49.3047,14300.0
2020-04-23 10:30:00,53.37,53.48,53.37,53.45,18913.0,49.3047,49.4063,49.3047,49.3786,18913.0
2020-04-23 10:35:00,53.44,53.49,53.43,53.47,18723.0,49.3694,49.4155,49.3601,49.3971,18723.0
2020-04-23 10:40:00,53.51,53.65,53.48,53.59,21605.0,49.434,49.5634,49.4063,49.5079,21605.0
2020-04-23 10:45:00,53.6,53.65,53.5,53.55,6343.0,49.5172,49.5634,49.4248,49.471,6343.0
2020-04-23 10:50:00,53.56,53.72,53.56,53.66,59644.0,49.4802,49.628,49.4802,49.5726,59644.0
2020-04-23 10:55:00,53.67,53.68,53.56,53.57,11834.0,49.5818,49.5911,49.4802,49.4895,11834.0
2020-04-23 11:00:00,53.55,53.55,53.3,53.3,17172.0,49.471,49.471,49.24,49.24,17172.0
2020-04-23 11:05:00,53.28,53.35,53.12,53.15,27056.0,49.2215,49.2862,49.0737,49.1014,27056.0
2020-04-23 11:10:00,53.15,53.24,53.15,53.18,18217.0,49.1014,49.1846,49.1014,49.1292,18217.0
2020-04-23 11:15:00,53.18,53.31,53.17,53.31,7885.0,49.1292,49.2493,49.1199,49.2493,7885.0
2020-04-23 11:20:00,53.28,53.36,53.26,53.34,6174.0,49.2215,49.2954,49.2031,49.277,6174.0
2020-04-23 11:25:00,53.35,53.56,53.35,53.44,11422.0,49.2862,49.4802,49.2862,49.3694,11422.0
2020-04-23 11:30:00,53.43,53.45,53.25,53.29,15423.0,49.3601,49.3786,49.1938,49.2308,15423.0
2020-04-23 11:35:00,53.31,53.32,53.25,53.25,8717.0,49.2493,49.2585,49.1938,49.1938,8717.0
2020-04-23 11:40:00,53.23,53.39,53.23,53.35,12491.0,49.1754,49.3232,49.1754,49.2862,12491.0
2020-04-23 11:45:00,53.33,53.33,53.23,53.28,11950.0,49.2677,49.2677,49.1754,49.2215,11950.0
2020-04-23 11:50:00,53.27,53.31,53.23,53.23,12992.0,49.2123,49.2493,49.1754,49.1754,12992.0
2020-04-23 11:55:00,53.24,53.31,53.22,53.28,16778.0,49.1846,49.2493,49.1661,49.2215,16778.0
2020-04-23 12:00:00,53.28,53.37,53.23,53.32,12059.0,49.2215,49.3047,49.1754,49.2585,12059.0
2020-04-23 12:05:00,53.31,53.41,53.31,53.41,11633.0,49.2493,49.3416,49.2493,49.3416,11633.0
2020-04-23 12:10:00,53.4,53.4,53.32,53.36,9352.0,49.3324,49.3324,49.2585,49.2954,9352.0
2020-04-23 12:15:00,53.36,53.43,53.35,53.37,4983.0,49.2954,49.3601,49.2862,49.3047,4983.0
2020-04-23 12:20:00,53.39,53.5,53.36,53.5,7407.0,49.3232,49.4248,49.2954,49.4248,7407.0
2020-04-23 12:25:00,53.48,53.56,53.48,53.52,7200.0,49.4063,49.4802,49.4063,49.4433,7200.0
2020-04-23 12:30:00,53.51,53.53,53.41,53.44,58401.0,49.434,49.4525,49.3416,49.3694,58401.0
2020-04-23 12:35:00,53.43,53.48,53.38,53.47,36861.0,49.3601,49.4063,49.3139,49.3971,36861.0
2020-04-23 12:40:00,53.47,53.48,52.92,53.0,33693.0,49.3971,49.4063,48.889,48.9629,33693.0
2020-04-23 12:45:00,53.01,53.14,52.48,53.08,65116.0,48.9721,49.0922,48.4825,49.0368,65116.0
2020-04-23 12:50:00,53.05,53.05,52.66,52.91,49069.0,49.0091,49.0091,48.6488,48.8797,49069.0
2020-04-23 12:55:00,52.93,53.09,52.89,53.0,17730.0,48.8982,49.046,48.8612,48.9629,17730.0
2020-04-23 13:00:00,53.03,53.27,53.03,53.23,7175.0,48.9906,49.2123,48.9906,49.1754,7175.0
2020-04-23 13:05:00,53.23,53.23,53.06,53.16,3441.0,49.1754,49.1754,49.0183,49.1107,3441.0
2020-04-23 13:10:00,53.14,53.31,53.13,53.25,8181.0,49.0922,49.2493,49.083,49.1938,8181.0
2020-04-23 13:15:00,53.26,53.27,53.11,53.11,8142.0,49.2031,49.2123,49.0645,49.0645,8142.0
2020-04-23 13:20:00,53.11,53.11,52.84,52.91,8670.0,49.0645,49.0645,48.8151,48.8797,8670.0
2020-04-23 13:25:00,52.89,52.92,52.79,52.92,9900.0,48.8612,48.889,48.7689,48.889,9900.0
2020-04-23 13:30:00,52.94,53.07,52.94,53.02,12901.0,48.9074,49.0275,48.9074,48.9813,12901.0
2020-04-23 13:35:00,53.07,53.11,52.93,52.95,11743.0,49.0275,49.0645,48.8982,48.9167,11743.0
2020-04-23 13:40:00,52.98,52.99,52.81,52.82,43547.0,48.9444,48.9536,48.7873,48.7966,43547.0
2020-04-23 13:45:00,52.83,52.94,52.75,52.76,24753.0,48.8058,48.9074,48.7319,48.7412,24753.0
2020-04-23 13:50:00,52.76,52.8,52.64,52.64,12033.0,48.7412,48.7781,48.6303,48.6303,12033.0
2020-04-23 13:55:00,52.64,52.76,52.61,52.71,9425.0,48.6303,48.7412,48.6026,48.695,9425.0
2020-04-23 14:00:00,52.71,52.8,52.66,52.78,84677.0,48.695,48.7781,48.6488,48.7596,84677.0
2020-04-23 14:05:00,52.77,52.84,52.68,52.69,12509.0,48.7504,48.8151,48.6672,48.6765,12509.0
2020-04-23 14:10:00,52.68,52.69,52.47,52.64,35781.0,48.6672,48.6765,48.4732,48.6303,35781.0
2020-04-23 14:15:00,52.64,52.9,52.64,52.87,15925.0,48.6303,48.8705,48.6303,48.8428,15925.0
2020-04-23 14:20:00,52.86,52.92,52.84,52.9,7078.0,48.8335,48.889,48.8151,48.8705,7078.0
2020-04-23 14:25:00,52.92,52.94,52.85,52.85,11476.0,48.889,48.9074,48.8243,48.8243,11476.0
2020-04-23 14:30:00,52.85,52.96,52.84,52.91,6710.0,48.8243,48.9259,48.8151,48.8797,6710.0
2020-04-23 14:35:00,52.9,52.93,52.83,52.87,8302.0,48.8705,48.8982,48.8058,48.8428,8302.0
2020-04-23 14:40:00,52.86,52.99,52.86,52.94,14342.0,48.8335,48.9536,48.8335,48.9074,14342.0
2020-04-23 14:45:00,52.97,53.01,52.89,52.94,15980.0,48.9352,48.9721,48.8612,48.9074,15980.0
2020-04-23 14:50:00,52.93,53.14,52.93,53.13,188818.0,48.8982,49.0922,48.8982,49.083,188818.0
2020-04-23 14:55:00,53.16,53.28,53.16,53.22,16218.0,49.1107,49.2215,49.1107,49.1661,16218.0
2020-04-23 15:00:00,53.22,53.22,53.09,53.09,11114.0,49.1661,49.1661,49.046,49.046,11114.0
2020-04-23 15:05:00,53.07,53.12,53.02,53.06,19759.0,49.0275,49.0737,48.9813,49.0183,19759.0
2020-04-23 15:10:00,53.03,53.05,52.95,52.98,28396.0,48.9906,49.0091,48.9167,48.9444,28396.0
2020-04-23 15:15:00,52.98,53.01,52.86,52.87,22083.0,48.9444,48.9721,48.8335,48.8428,22083.0
2020-04-23 15:20:00,52.87,52.88,52.79,52.87,14776.0,48.8428,48.852,48.7689,48.8428,14776.0
2020-04-23 15:25:00,52.86,52.95,52.84,52.93,20963.0,48.8335,48.9167,48.8151,48.8982,20963.0
2020-04-23 15:30:00,52.92,53.03,52.81,52.98,24455.0,48.889,48.9906,48.7873,48.9444,24455.0
2020-04-23 15:35:00,53.0,53.0,52.91,52.94,26165.0,48.9629,48.9629,48.8797,48.9074,26165.0
2020-04-23 15:40:00,52.95,53.08,52.93,52.93,24590.0,48.9167,49.0368,48.8982,48.8982,24590.0
2020-04-23 15:45:00,52.94,53.08,52.94,53.07,31268.0,48.9074,49.0368,48.9074,49.0275,31268.0
2020-04-23 15:50:00,53.1,53.1,52.75,52.75,67538.0,49.0553,49.0553,48.7319,48.7319,67538.0
2020-04-23 15:55:00,52.75,52.77,52.63,52.65,120084.0,48.7319,48.7504,48.6211,48.6395,120084.0
2020-04-24 09:30:00,52.74,52.92,52.49,52.7,359852.0,48.7227,48.889,48.4917,48.6857,359852.0
2020-04-24 09:35:00,52.71,52.76,52.45,52.57,20979.0,48.695,48.7412,48.4548,48.5656,20979.0
2020-04-24 09:40:00,52.56,52.61,52.42,52.47,30938.0,48.5564,48.6026,48.427,48.4732,30938.0
2020-04-24 09:45:00,52.42,52.53,52.42,52.44,73355.0,48.427,48.5287,48.427,48.4455,73355.0
2020-04-24 09:50:00,52.45,52.57,52.42,52.45,29180.0,48.4548,48.5656,48.427,48.4548,29180.0
2020-04-24 09:55:00,52.47,52.68,52.45,52.62,85486.0,48.4732,48.6672,48.4548,48.6118,85486.0
2020-04-24 10:00:00,52.61,52.76,52.58,52.6,16096.0,48.6026,48.7412,48.5749,48.5933,16096.0
2020-04-24 10:05:00,52.64,52.71,52.4,52.45,13308.0,48.6303,48.695,48.4086,48.4548,13308.0
2020-04-24 10:10:00,52.41,52.65,52.41,52.56,15010.0,48.4178,48.6395,48.4178,48.5564,15010.0
2020-04-24 10:15:00,52.55,52.63,52.51,52.6,16746.0,48.5471,48.6211,48.5102,48.5933,16746.0
2020-04-24 10:20:00,52.58,52.66,52.52,52.59,18641.0,48.5749,48.6488,48.5194,48.5841,18641.0
2020-04-24 10:25:00,52.61,52.65,52.5,52.52,37266.0,48.6026,48.6395,48.501,48.5194,37266.0
2020-04-24 10:30:00,52.45,52.56,52.43,52.5,14794.0,48.4548,48.5564,48.4363,48.501,14794.0
2020-04-24 10:35:00,52.48,52.7,52.47,52.68,12247.0,48.4825,48.6857,48.4732,48.6672,12247.0
2020-04-24 10:40:00,52.69,52.75,52.58,52.64,10152.0,48.6765,48.7319,48.5749,48.6303,10152.0
2020-04-24 10:45:00,52.66,52.75,52.61,52.65,8775.0,48.6488,48.7319,48.6026,48.6395,8775.0
2020-04-24 10:50:00,52.65,52.72,52.58,52.58,7434.0,48.6395,48.7042,48.5749,48.5749,7434.0
2020-04-24 10:55:00,52.56,52.59,52.45,52.45,29612.0,48.5564,48.5841,48.4548,48.4548,29612.0
2020-04-24 11:00:00,52.45,52.53,52.4,52.46,31203.0,48.4548,48.5287,48.4086,48.464,31203.0
2020-04-24 11:05:00,52.44,52.52,52.44,52.52,23588.0,48.4455,48.5194,48.4455,48.5194,23588.0
2020-04-24 11:10:00,52.5,52.58,52.44,52.58,38861.0,48.501,48.5749,48.4455,48.5749,38861.0
2020-04-24 11:15:00,52.59,52.65,52.53,52.57,12718.0,48.5841,48.6395,48.5287,48.5656,12718.0
2020-04-24 11:20:00,52.59,52.8,52.59,52.76,12777.0,48.5841,48.7781,48.5841,48.7412,12777.0
2020-04-24 11:25:00,52.75,52.8,52.71,52.71,24052.0,48.7319,48.7781,48.695,48.695,24052.0
2020-04-24 11:30:00,52.73,52.8,52.62,52.75,15525.0,48.7134,48.7781,48.6118,48.7319,15525.0
2020-04-24 11:35:00,52.76,52.85,52.75,52.81,8210.0,48.7412,48.8243,48.7319,48.7873,8210.0
2020-04-24 11:40:00,52.78,52.81,52.72,52.79,7680.0,48.7596,48.7873,48.7042,48.7689,7680.0
2020-04-24 11:45:00,52.8,52.85,52.74,52.84,49873.0,48.7781,48.8243,48.7227,48.8151,49873.0
2020-04-24 11:50:00,52.83,52.83,52.64,52.64,9689.0,48.8058,48.8058,48.6303,48.6303,9689.0
2020-04-24 11:55:00,52.65,52.67,52.58,52.58,474651.0,48.6395,48.658,48.5749,48.5749,474651.0
2020-04-24 12:00:00,52.59,52.6,52.5,52.57,19941.0,48.5841,48.5933,48.501,48.5656,19941.0
2020-04-24 12:05:00,52.55,52.65,52.53,52.62,8342.0,48.5471,48.6395,48.5287,48.6118,8342.0
2020-04-24 12:10:00,52.61,52.64,52.54,52.61,11488.0,48.6026,48.6303,48.5379,48.6026,11488.0
2020-04-24 12:15:00,52.63,52.68,52.57,52.64,8243.0,48.6211,48.6672,48.5656,48.6303,8243.0
2020-04-24 12:20:00,52.64,52.65,52.53,52.63,13656.0,48.6303,48.6395,48.5287,48.6211,13656.0
2020-04-24 12:25:00,52.64,52.76,52.61,52.76,6156.0,48.6303,48.7412,48.6026,48.7412,6156.0
2020-04-24 12:30:00,52.77,52.78,52.71,52.72,8450.0,48.7504,48.7596,48.695,48.7042,8450.0
2020-04-24 12:35:00,52.71,52.93,52.7,52.9,14785.0,48.695,48.8982,48.6857,48.8705,14785.0
2020-04-24 12:40:00,52.91,52.93,52.83,52.86,13237.0,48.8797,48.8982,48.8058,48.8335,13237.0
2020-04-24 12:45:00,52.86,52.91,52.82,52.83,5174.0,48.8335,48.8797,48.7966,48.8058,5174.0
2020-04-24 12:50:00,52.84,52.84,52.66,52.67,5150.0,48.8151,48.8151,48.6488,48.658,5150.0
2020-04-24 12:55:00,52.68,52.72,52.65,52.7,4376.0,48.6672,48.7042,48.6395,48.6857,4376.0
2020-04-24 13:00:00,52.71,52.71,52.64,52.68,5986.0,48.695,48.695,48.6303,48.6672,5986.0
2020-04-24 13:05:00,52.7,52.73,52.67,52.71,5987.0,48.6857,48.7134,48.658,48.695,5987.0
2020-04-24 13:10:00,52.7,52.82,52.68,52.79,8771.0,48.6857,48.7966,48.6672,48.7689,8771.0
2020-04-24 13:15:00,52.78,52.81,52.73,52.79,12063.0,48.7596,48.7873,48.7134,48.7689,12063.0
2020-04-24 13:20:00,52.81,52.85,52.78,52.82,11951.0,48.7873,48.8243,48.7596,48.7966,11951.0
2020-04-24 13:25:00,52.82,52.82,52.76,52.82,10905.0,48.7966,48.7966,48.7412,48.7966,10905.0
2020-04-24 13:30:00,52.81,52.89,52.8,52.84,9961.0,48.7873,48.8612,48.7781,48.8151,9961.0
2020-04-24 13:35:00,52.84,52.91,52.83,52.9,11808.0,48.8151,48.8797,48.8058,48.8705,11808.0
2020-04-24 13:40:00,52.91,53.01,52.89,53.0,14800.0,48.8797,48.9721,48.8612,48.9629,14800.0
2020-04-24 13:45:00,53.01,53.06,52.96,53.04,141534.0,48.9721,49.0183,48.9259,48.9998,141534.0
2020-04-24 13:50:00,53.03,53.09,53.03,53.08,18141.0,48.9906,49.046,48.9906,49.0368,18141.0
2020-04-24 13:55:00,53.07,53.15,53.01,53.15,12256.0,49.0275,49.1014,48.9721,49.1014,12256.0
2020-04-24 14:00:00,53.12,53.17,52.97,53.17,18779.0,49.0737,49.1199,48.9352,49.1199,18779.0
2020-04-24 14:05:00,53.15,53.23,53.11,53.2,8775.0,49.1014,49.1754,49.0645,49.1476,8775.0
2020-04-24 14:10:00,53.18,53.29,53.17,53.26,15539.0,49.1292,49.2308,49.1199,49.2031,15539.0
2020-04-24 14:15:00,53.25,53.33,53.24,53.27,16896.0,49.1938,49.2677,49.1846,49.2123,16896.0
2020-04-24 14:20:00,53.3,53.31,53.24,53.27,11654.0,49.24,49.2493,49.1846,49.2123,11654.0
2020-04-24 14:25:00,53.25,53.31,53.22,53.3,9609.0,49.1938,49.2493,49.1661,49.24,9609.0
2020-04-24 14:30:00,53.3,53.31,53.26,53.27,9329.0,49.24,49.2493,49.2031,49.2123,9329.0
2020-04-24 14:35:00,53.28,53.46,53.26,53.46,16714.0,49.2215,49.3878,49.2031,49.3878,16714.0
2020-04-24 14:40:00,53.47,53.49,53.34,53.37,12757.0,49.3971,49.4155,49.277,49.3047,12757.0
2020-04-24 14:45:00,53.36,53.44,53.34,53.43,8968.0,49.2954,49.3694,49.277,49.3601,8968.0
2020-04-24 14:50:00,53.44,53.48,53.34,53.35,15388.0,49.3694,49.4063,49.277,49.2862,15388.0
2020-04-24 14:55:00,53.36,53.48,53.36,53.41,187476.0,49.2954,49.4063,49.2954,49.3416,187476.0
2020-04-24 15:00:00,53.4,53.53,53.35,53.51,19408.0,49.3324,49.4525,49.2862,49.434,19408.0
2020-04-24 15:05:00,53.52,53.65,53.52,53.63,22394.0,49.4433,49.5634,49.4433,49.5449,22394.0
2020-04-24 15:10:00,53.63,53.69,53.52,53.62,20981.0,49.5449,49.6003,49.4433,49.5356,20981.0
2020-04-24 15:15:00,53.65,53.78,53.58,53.71,22865.0,49.5634,49.6835,49.4987,49.6188,22865.0
2020-04-24 15:20:00,53.7,53.77,53.68,53.77,16584.0,49.6095,49.6742,49.5911,49.6742,16584.0
2020-04-24 15:25:00,53.76,53.92,53.73,53.92,29666.0,49.665,49.8128,49.6373,49.8128,29666.0
2020-04-24 15:30:00,53.91,53.92,53.84,53.9,33189.0,49.8036,49.8128,49.7389,49.7943,33189.0
2020-04-24 15:35:00,53.9,54.01,53.9,54.0,47303.0,49.7943,49.8959,49.7943,49.8867,47303.0
2020-04-24 15:40:00,54.02,54.1,53.99,54.05,43368.0,49.9052,49.9791,49.8775,49.9329,43368.0
2020-04-24 15:45:00,54.05,54.12,54.01,54.06,73823.0,49.9329,49.9976,49.8959,49.9421,73823.0
2020-04-24 15:50:00,54.06,54.08,53.75,53.84,163236.0,49.9421,49.9606,49.6557,49.7389,163236.0
2020-04-24 15:55:00,53.83,53.83,53.67,53.81,195334.0,49.7296,49.7296,49.5818,49.7112,195334.0
2020-04-27 09:30:00,54.39,54.74,54.36,54.72,70379.0,50.247,50.5703,50.2193,50.5519,70379.0
2020-04-27 09:35:00,54.72,55.2,54.7,55.13,119427.0,50.5519,50.9953,50.5334,50.9306,119427.0
2020-04-27 09:40:00,55.17,55.17,54.65,54.65,53262.0,50.9676,50.9676,50.4872,50.4872,53262.0
2020-04-27 09:45:00,54.66,54.74,54.58,54.72,45411.0,50.4964,50.5703,50.4225,50.5519,45411.0
2020-04-27 09:50:00,54.74,55.06,54.7,55.05,48220.0,50.5703,50.866,50.5334,50.8567,48220.0
2020-04-27 09:55:00,55.05,55.28,54.96,55.19,34858.0,50.8567,51.0692,50.7736,50.9861,34858.0
2020-04-27 10:00:00,55.17,55.24,55.01,55.1,26738.0,50.9676,51.0322,50.8198,50.9029,26738.0
2020-04-27 10:05:00,55.1,55.19,55.01,55.17,34093.0,50.9029,50.9861,50.8198,50.9676,34093.0
2020-04-27 10:10:00,55.2,55.33,55.08,55.27,21727.0,50.9953,51.1154,50.8844,51.06,21727.0
2020-04-27 10:15:00,55.28,55.55,55.27,55.55,43246.0,51.0692,51.3186,51.06,51.3186,43246.0
2020-04-27 10:20:00,55.58,55.6,55.38,55.44,50269.0,51.3463,51.3648,51.1616,51.217,50269.0
2020-04-27 10:25:00,55.44,55.47,55.31,55.47,35650.0,51.217,51.2447,51.0969,51.2447,35650.0
2020-04-27 10:30:00,55.47,55.58,55.42,55.5,32072.0,51.2447,51.3463,51.1985,51.2724,32072.0
2020-04-27 10:35:00,55.52,55.52,55.38,55.47,27414.0,51.2909,51.2909,51.1616,51.2447,27414.0
2020-04-27 10:40:00,55.47,55.56,55.3,55.32,49561.0,51.2447,51.3279,51.0877,51.1062,49561.0
2020-04-27 10:45:00,55.3,55.32,55.09,55.16,19990.0,51.0877,51.1062,50.8937,50.9583,19990.0
2020-04-27 10:50:00,55.16,55.27,55.12,55.13,20735.0,50.9583,51.06,50.9214,50.9306,20735.0
2020-04-27 10:55:00,55.14,55.14,54.93,54.95,61986.0,50.9399,50.9399,50.7459,50.7643,61986.0
2020-04-27 11:00:00,54.96,54.99,54.83,54.96,20340.0,50.7736,50.8013,50.6535,50.7736,20340.0
2020-04-27 11:05:00,54.95,55.15,54.87,55.12,60862.0,50.7643,50.9491,50.6904,50.9214,60862.0
2020-04-27 11:10:00,55.13,55.24,55.04,55.15,129709.0,50.9306,51.0322,50.8475,50.9491,129709.0
2020-04-27 11:15:00,55.15,55.22,55.02,55.22,16848.0,50.9491,51.0138,50.829,51.0138,16848.0
2020-04-27 11:20:00,55.24,55.36,55.18,55.36,20363.0,51.0322,51.1431,50.9768,51.1431,20363.0
2020-04-27 11:25:00,55.34,55.42,55.32,55.41,18516.0,51.1246,51.1985,51.1062,51.1893,18516.0
2020-04-27 11:30:00,55.4,55.41,55.26,55.29,11069.0,51.1801,51.1893,51.0507,51.0784,11069.0
2020-04-27 11:35:00,55.29,55.29,55.19,55.2,9608.0,51.0784,51.0784,50.9861,50.9953,9608.0
2020-04-27 11:40:00,55.22,55.29,55.2,55.21,12597.0,51.0138,51.0784,50.9953,51.0045,12597.0
2020-04-27 11:45:00,55.21,55.22,55.11,55.17,16386.0,51.0045,51.0138,50.9121,50.9676,16386.0
2020-04-27 11:50:00,55.2,55.25,55.11,55.23,14376.0,50.9953,51.0415,50.9121,51.023,14376.0
2020-04-27 11:55:00,55.26,55.34,55.25,55.33,12012.0,51.0507,51.1246,51.0415,51.1154,12012.0
2020-04-27 12:00:00,55.33,55.48,55.26,55.43,340729.0,51.1154,51.254,51.0507,51.2078,340729.0
2020-04-27 12:05:00,55.43,55.43,55.32,55.39,27494.0,51.2078,51.2078,51.1062,51.1708,27494.0
2020-04-27 12:10:00,55.39,55.55,55.37,55.55,16258.0,51.1708,51.3186,51.1523,51.3186,16258.0
2020-04-27 12:15:00,55.52,55.59,55.52,55.57,20863.0,51.2909,51.3556,51.2909,51.3371,20863.0
2020-04-27 12:20:00,55.56,55.6,55.52,55.54,11273.0,51.3279,51.3648,51.2909,51.3094,11273.0
2020-04-27 12:25:00,55.55,55.61,55.47,55.6,20859.0,51.3186,51.3741,51.2447,51.3648,20859.0
2020-04-27 12:30:00,55.61,55.72,55.61,55.72,16641.0,51.3741,51.4757,51.3741,51.4757,16641.0
2020-04-27 12:35:00,55.72,55.76,55.7,55.73,21503.0,51.4757,51.5126,51.4572,51.4849,21503.0
2020-04-27 12:40:00,55.75,55.8,55.73,55.78,17315.0,51.5034,51.5496,51.4849,51.5311,17315.0
2020-04-27 12:45:00,55.79,55.79,55.73,55.75,43943.0,51.5403,51.5403,51.4849,51.5034,43943.0
2020-04-27 12:50:00,55.74,55.81,55.67,55.68,16489.0,51.4942,51.5588,51.4295,51.4387,16489.0
2020-04-27 12:55:00,55.68,55.74,55.65,55.74,13164.0,51.4387,51.4942,51.411,51.4942,13164.0
2020-04-27 13:00:00,55.75,55.75,55.55,55.6,9097.0,51.5034,51.5034,51.3186,51.3648,9097.0
2020-04-27 13:05:00,55.62,55.64,55.58,55.6,12506.0,51.3833,51.4018,51.3463,51.3648,12506.0
2020-04-27 13:10:00,55.61,55.62,55.54,55.56,12033.0,51.3741,51.3833,51.3094,51.3279,12033.0
2020-04-27 13:15:00,55.55,55.55,55.4,55.41,10392.0,51.3186,51.3186,51.1801,51.1893,10392.0
2020-04-27 13:20:00,55.42,55.46,55.41,55.44,17488.0,51.1985,51.2355,51.1893,51.217,17488.0
2020-04-27 13:25:00,55.44,55.5,55.41,55.49,15970.0,51.217,51.2724,51.1893,51.2632,15970.0
2020-04-27 13:30:00,55.49,55.52,55.43,55.44,49854.0,51.2632,51.2909,51.2078,51.217,49854.0
2020-04-27 13:35:00,55.43,55.6,55.42,55.58,19739.0,51.2078,51.3648,51.1985,51.3463,19739.0
2020-04-27 13:40:00,55.59,55.63,55.48,55.49,24428.0,51.3556,51.3925,51.254,51.2632,24428.0
2020-04-27 13:45:00,55.49,55.63,55.48,55.63,19825.0,51.2632,51.3925,51.254,51.3925,19825.0
2020-04-27 13:50:00,55.63,55.66,55.58,55.62,21243.0,51.3925,51.4203,51.3463,51.3833,21243.0
2020-04-27 13:55:00,55.62,55.67,55.52,55.56,15695.0,51.3833,51.4295,51.2909,51.3279,15695.0
2020-04-27 14:00:00,55.58,55.66,55.58,55.64,14828.0,51.3463,51.4203,51.3463,51.4018,14828.0
2020-04-27 14:05:00,55.63,55.68,55.62,55.67,25652.0,51.3925,51.4387,51.3833,51.4295,25652.0
2020-04-27 14:10:00,55.66,55.73,55.66,55.71,18454.0,51.4203,51.4849,51.4203,51.4664,18454.0
2020-04-27 14:15:00,55.71,55.79,55.69,55.79,24591.0,51.4664,51.5403,51.448,51.5403,24591.0
2020-04-27 14:20:00,55.78,55.81,55.63,55.63,27063.0,51.5311,51.5588,51.3925,51.3925,27063.0
2020-04-27 14:25:00,55.64,55.66,55.57,55.58,22283.0,51.4018,51.4203,51.3371,51.3463,22283.0
2020-04-27 14:30:00,55.58,55.66,55.58,55.63,21785.0,51.3463,51.4203,51.3463,51.3925,21785.0
2020-04-27 14:35:00,55.63,55.71,55.62,55.7,24331.0,51.3925,51.4664,51.3833,51.4572,24331.0
2020-04-27 14:40:00,55.7,55.81,55.7,55.81,37461.0,51.4572,51.5588,51.4572,51.5588,37461.0
2020-04-27 14:45:00,55.8,55.9,55.8,55.84,29421.0,51.5496,51.642,51.5496,51.5865,29421.0
2020-04-27 14:50:00,55.84,55.85,55.78,55.79,37043.0,51.5865,51.5958,51.5311,51.5403,37043.0
2020-04-27 14:55:00,55.8,55.81,55.73,55.77,30428.0,51.5496,51.5588,51.4849,51.5219,30428.0
2020-04-27 15:00:00,55.77,55.86,55.76,55.85,33243.0,51.5219,51.605,51.5126,51.5958,33243.0
2020-04-27 15:05:00,55.85,55.91,55.84,55.85,60993.0,51.5958,51.6512,51.5865,51.5958,60993.0
2020-04-27 15:10:00,55.85,55.93,55.85,55.9,37168.0,51.5958,51.6697,51.5958,51.642,37168.0
2020-04-27 15:15:00,55.91,55.91,55.82,55.91,30535.0,51.6512,51.6512,51.5681,51.6512,30535.0
2020-04-27 15:20:00,55.91,56.0,55.9,55.93,68251.0,51.6512,51.7344,51.642,51.6697,68251.0
2020-04-27 15:25:00,55.93,55.96,55.82,55.87,69599.0,51.6697,51.6974,51.5681,51.6143,69599.0
2020-04-27 15:30:00,55.88,55.96,55.87,55.93,38518.0,51.6235,51.6974,51.6143,51.6697,38518.0
2020-04-27 15:35:00,55.92,55.98,55.91,55.93,35512.0,51.6604,51.7159,51.6512,51.6697,35512.0
2020-04-27 15:40:00,55.92,55.97,55.88,55.9,41555.0,51.6604,51.7066,51.6235,51.642,41555.0
2020-04-27 15:45:00,55.9,56.05,55.88,56.01,96375.0,51.642,51.7805,51.6235,51.7436,96375.0
2020-04-27 15:50:00,56.02,56.17,55.98,56.13,172107.0,51.7528,51.8914,51.7159,51.8545,172107.0
2020-04-27 15:55:00,56.13,56.15,55.97,56.05,355768.0,51.8545,51.8729,51.7066,51.7805,355768.0
2020-04-28 09:30:00,57.14,57.61,56.8,57.34,91715.0,52.7875,53.2217,52.4734,52.9723,91715.0
2020-04-28 09:35:00,57.37,57.42,57.26,57.3,39326.0,53.0,53.0462,52.8984,52.9353,39326.0
2020-04-28 09:40:00,57.31,57.56,57.28,57.56,37022.0,52.9446,53.1755,52.9169,53.1755,37022.0
2020-04-28 09:45:00,57.56,57.98,57.55,57.83,102381.0,53.1755,53.5635,53.1663,53.425,102381.0
2020-04-28 09:50:00,57.85,58.02,57.76,57.79,53454.0,53.4434,53.6005,53.3603,53.388,53454.0
2020-04-28 09:55:00,57.79,57.83,57.36,57.37,61042.0,53.388,53.425,52.9908,53.0,61042.0
2020-04-28 10:00:00,57.35,57.46,57.16,57.26,37692.0,52.9815,53.0831,52.806,52.8984,37692.0
2020-04-28 10:05:00,57.28,57.54,57.27,57.54,32115.0,52.9169,53.157,52.9076,53.157,32115.0
2020-04-28 10:10:00,57.51,57.56,57.35,57.38,25869.0,53.1293,53.1755,52.9815,53.0092,25869.0
2020-04-28 10:15:00,57.38,57.41,57.19,57.23,34246.0,53.0092,53.037,52.8337,52.8707,34246.0
2020-04-28 10:20:00,57.25,57.26,57.01,57.05,29742.0,52.8891,52.8984,52.6674,52.7044,29742.0
2020-04-28 10:25:00,57.04,57.17,56.96,57.17,35058.0,52.6951,52.8152,52.6212,52.8152,35058.0
2020-04-28 10:30:00,57.18,57.26,57.13,57.18,24376.0,52.8245,52.8984,52.7783,52.8245,24376.0
2020-04-28 10:35:00,57.2,57.45,57.19,57.37,34103.0,52.8429,53.0739,52.8337,53.0,34103.0
2020-04-28 10:40:00,57.36,57.38,57.17,57.24,72173.0,52.9908,53.0092,52.8152,52.8799,72173.0
2020-04-28 10:45:00,57.24,57.24,57.04,57.14,37760.0,52.8799,52.8799,52.6951,52.7875,37760.0
2020-04-28 10:50:00,57.15,57.18,56.97,56.97,38892.0,52.7968,52.8245,52.6305,52.6305,38892.0
2020-04-28 10:55:00,56.97,57.0,56.72,56.75,68227.0,52.6305,52.6582,52.3995,52.4272,68227.0
2020-04-28 11:00:00,56.76,56.89,56.68,56.86,29264.0,52.4365,52.5566,52.3626,52.5288,29264.0
2020-04-28 11:05:00,56.87,57.02,56.8,56.92,27199.0,52.5381,52.6767,52.4734,52.5843,27199.0
2020-04-28 11:10:00,56.91,57.06,56.89,57.03,31592.0,52.575,52.7136,52.5566,52.6859,31592.0
2020-04-28 11:15:00,57.02,57.03,56.76,56.83,30744.0,52.6767,52.6859,52.4365,52.5011,30744.0
2020-04-28 11:20:00,56.82,56.95,56.77,56.81,12509.0,52.4919,52.612,52.4457,52.4827,12509.0
2020-04-28 11:25:00,56.8,56.95,56.79,56.82,14574.0,52.4734,52.612,52.4642,52.4919,14574.0
2020-04-28 11:30:00,56.8,56.93,56.79,56.91,17738.0,52.4734,52.5935,52.4642,52.575,17738.0
2020-04-28 11:35:00,56.91,57.02,56.84,56.96,46611.0,52.575,52.6767,52.5104,52.6212,46611.0
2020-04-28 11:40:00,56.96,57.17,56.93,57.11,20937.0,52.6212,52.8152,52.5935,52.7598,20937.0
2020-04-28 11:45:00,57.14,57.17,57.06,57.07,22194.0,52.7875,52.8152,52.7136,52.7228,22194.0
2020-04-28 11:50:00,57.06,57.08,56.83,57.01,18786.0,52.7136,52.7321,52.5011,52.6674,18786.0
2020-04-28 11:55:00,57.01,57.05,56.94,57.01,19434.0,52.6674,52.7044,52.6028,52.6674,19434.0
2020-04-28 12:00:00,57.02,57.09,56.92,56.93,23175.0,52.6767,52.7413,52.5843,52.5935,23175.0
2020-04-28 12:05:00,56.93,57.08,56.91,57.08,10385.0,52.5935,52.7321,52.575,52.7321,10385.0
2020-04-28 12:10:00,57.08,57.14,56.96,56.98,18538.0,52.7321,52.7875,52.6212,52.6397,18538.0
2020-04-28 12:15:00,56.94,56.94,56.66,56.69,27430.0,52.6028,52.6028,52.3441,52.3718,27430.0
2020-04-28 12:20:00,56.71,56.78,56.67,56.7,12506.0,52.3903,52.4549,52.3533,52.381,12506.0
2020-04-28 12:25:00,56.72,56.85,56.71,56.83,8959.0,52.3995,52.5196,52.3903,52.5011,8959.0
2020-04-28 12:30:00,56.84,56.86,56.78,56.85,15475.0,52.5104,52.5288,52.4549,52.5196,15475.0
2020-04-28 12:35:00,56.84,56.86,56.71,56.79,17939.0,52.5104,52.5288,52.3903,52.4642,17939.0
2020-04-28 12:40:00,56.76,56.84,56.76,56.82,10318.0,52.4365,52.5104,52.4365,52.4919,10318.0
2020-04-28 12:45:00,56.81,56.86,56.71,56.86,8683.0,52.4827,52.5288,52.3903,52.5288,8683.0
2020-04-28 12:50:00,56.83,56.88,56.81,56.84,15276.0,52.5011,52.5473,52.4827,52.5104,15276.0
2020-04-28 12:55:00,56.84,57.09,56.84,57.04,18900.0,52.5104,52.7413,52.5104,52.6951,18900.0
2020-04-28 13:00:00,57.05,57.15,57.03,57.12,19934.0,52.7044,52.7968,52.6859,52.769,19934.0
2020-04-28 13:05:00,57.12,57.16,57.07,57.13,11899.0,52.769,52.806,52.7228,52.7783,11899.0
2020-04-28 13:10:00,57.14,57.19,57.09,57.11,12530.0,52.7875,52.8337,52.7413,52.7598,12530.0
2020-04-28 13:15:00,57.09,57.12,57.07,57.11,19354.0,52.7413,52.769,52.7228,52.7598,19354.0
2020-04-28 13:20:00,57.11,57.17,57.1,57.15,7538.0,52.7598,52.8152,52.7506,52.7968,7538.0
2020-04-28 13:25:00,57.17,57.32,57.13,57.26,16256.0,52.8152,52.9538,52.7783,52.8984,16256.0
2020-04-28 13:30:00,57.28,57.32,57.22,57.27,12723.0,52.9169,52.9538,52.8614,52.9076,12723.0
2020-04-28 13:35:00,57.21,57.24,57.16,57.17,6519.0,52.8522,52.8799,52.806,52.8152,6519.0
2020-04-28 13:40:00,57.16,57.34,57.15,57.32,11703.0,52.806,52.9723,52.7968,52.9538,11703.0
2020-04-28 13:45:00,57.33,57.36,57.26,57.28,10991.0,52.963,52.9908,52.8984,52.9169,10991.0
2020-04-28 13:50:00,57.26,57.27,57.19,57.19,10730.0,52.8984,52.9076,52.8337,52.8337,10730.0
2020-04-28 13:55:00,57.2,57.21,57.03,57.07,16589.0,52.8429,52.8522,52.6859,52.7228,16589.0
2020-04-28 14:00:00,57.07,57.24,57.07,57.24,16832.0,52.7228,52.8799,52.7228,52.8799,16832.0
2020-04-28 14:05:00,57.22,57.31,57.19,57.27,34448.0,52.8614,52.9446,52.8337,52.9076,34448.0
2020-04-28 14:10:00,57.27,57.37,57.26,57.34,21862.0,52.9076,53.0,52.8984,52.9723,21862.0
2020-04-28 14:15:00,57.34,57.36,57.25,57.28,19474.0,52.9723,52.9908,52.8891,52.9169,19474.0
2020-04-28 14:20:00,57.29,57.32,57.28,57.3,12569.0,52.9261,52.9538,52.9169,52.9353,12569.0
2020-04-28 14:25:00,57.29,57.31,57.16,57.18,12623.0,52.9261,52.9446,52.806,52.8245,12623.0
2020-04-28 14:30:00,57.18,57.23,57.16,57.2,19860.0,52.8245,52.8707,52.806,52.8429,19860.0
2020-04-28 14:35:00,57.19,57.23,57.07,57.08,21554.0,52.8337,52.8707,52.7228,52.7321,21554.0
2020-04-28 14:40:00,57.07,57.19,57.05,57.07,19944.0,52.7228,52.8337,52.7044,52.7228,19944.0
2020-04-28 14:45:00,57.06,57.12,57.05,57.09,19817.0,52.7136,52.769,52.7044,52.7413,19817.0
2020-04-28 14:50:00,57.09,57.14,56.98,57.0,18756.0,52.7413,52.7875,52.6397,52.6582,18756.0
2020-04-28 14:55:00,57.0,57.06,56.96,57.02,24613.0,52.6582,52.7136,52.6212,52.6767,24613.0
2020-04-28 15:00:00,57.02,57.12,56.98,57.0,36114.0,52.6767,52.769,52.6397,52.6582,36114.0
2020-04-28 15:05:00,57.02,57.13,57.02,57.06,34218.0,52.6767,52.7783,52.6767,52.7136,34218.0
2020-04-28 15:10:00,57.04,57.1,57.01,57.05,30893.0,52.6951,52.7506,52.6674,52.7044,30893.0
2020-04-28 15:15:00,57.05,57.14,57.01,57.13,32095.0,52.7044,52.7875,52.6674,52.7783,32095.0
2020-04-28 15:20:00,57.13,57.24,56.94,57.04,36327.0,52.7783,52.8799,52.6028,52.6951,36327.0
2020-04-28 15:25:00,57.05,57.12,57.04,57.12,23958.0,52.7044,52.769,52.6951,52.769,23958.0
2020-04-28 15:30:00,57.1,57.15,56.99,57.0,27301.0,52.7506,52.7968,52.6489,52.6582,27301.0
2020-04-28 15:35:00,56.98,57.01,56.92,57.0,41097.0,52.6397,52.6674,52.5843,52.6582,41097.0
2020-04-28 15:40:00,57.01,57.01,56.9,56.9,53813.0,52.6674,52.6674,52.5658,52.5658,53813.0
2020-04-28 15:45:00,56.91,56.92,56.63,56.64,55938.0,52.575,52.5843,52.3164,52.3256,55938.0
2020-04-28 15:50:00,56.61,56.68,56.48,56.53,184709.0,52.2979,52.3626,52.1778,52.224,184709.0
2020-04-28 15:55:00,56.52,56.7,56.51,56.54,280828.0,52.2147,52.381,52.2055,52.2332,280828.0
2020-04-29 09:30:00,58.13,58.81,57.78,58.61,134279.0,53.7021,54.3303,53.3788,54.1455,134279.0
2020-04-29 09:35:00,58.65,58.77,58.03,58.2,17811.0,54.1825,54.2934,53.6097,53.7668,17811.0
2020-04-29 09:40:00,58.21,58.29,57.99,58.18,39300.0,53.776,53.8499,53.5728,53.7483,39300.0
2020-04-29 09:45:00,58.18,58.35,58.1,58.32,19734.0,53.7483,53.9053,53.6744,53.8776,19734.0
2020-04-29 09:50:00,58.32,58.35,58.13,58.33,44705.0,53.8776,53.9053,53.7021,53.8869,44705.0
2020-04-29 09:55:00,58.34,58.55,58.34,58.44,59814.0,53.8961,54.0901,53.8961,53.9885,59814.0
2020-04-29 10:00:00,58.41,58.59,58.36,58.41,33868.0,53.9608,54.1271,53.9146,53.9608,33868.0
2020-04-29 10:05:00,58.43,58.47,58.34,58.35,25391.0,53.9793,54.0162,53.8961,53.9053,25391.0
2020-04-29 10:10:00,58.32,58.33,58.17,58.18,14391.0,53.8776,53.8869,53.7391,53.7483,14391.0
2020-04-29 10:15:00,58.2,58.41,58.2,58.36,41114.0,53.7668,53.9608,53.7668,53.9146,41114.0
2020-04-29 10:20:00,58.34,58.42,58.29,58.38,14075.0,53.8961,53.97,53.8499,53.9331,14075.0
2020-04-29 10:25:00,58.37,58.71,58.36,58.65,159043.0,53.9238,54.2379,53.9146,54.1825,159043.0
2020-04-29 10:30:00,58.7,58.84,58.69,58.73,20772.0,54.2287,54.358,54.2194,54.2564,20772.0
2020-04-29 10:35:00,58.75,58.78,58.49,58.58,25492.0,54.2749,54.3026,54.0347,54.1178,25492.0
2020-04-29 10:40:00,58.59,58.71,58.56,58.67,18857.0,54.1271,54.2379,54.0994,54.201,18857.0
2020-04-29 10:45:00,58.66,58.73,58.64,58.67,31157.0,54.1917,54.2564,54.1733,54.201,31157.0
2020-04-29 10:50:00,58.7,58.9,58.7,58.81,15927.0,54.2287,54.4135,54.2287,54.3303,15927.0
2020-04-29 10:55:00,58.8,58.83,58.58,58.6,7365.0,54.3211,54.3488,54.1178,54.1363,7365.0
2020-04-29 11:00:00,58.56,58.7,58.51,58.54,26240.0,54.0994,54.2287,54.0532,54.0809,26240.0
2020-04-29 11:05:00,58.55,58.63,58.51,58.57,42111.0,54.0901,54.164,54.0532,54.1086,42111.0
2020-04-29 11:10:00,58.55,58.63,58.48,58.48,45012.0,54.0901,54.164,54.0254,54.0254,45012.0
2020-04-29 11:15:00,58.51,58.74,58.49,58.73,10271.0,54.0532,54.2656,54.0347,54.2564,10271.0
2020-04-29 11:20:00,58.75,58.8,58.59,58.63,37474.0,54.2749,54.3211,54.1271,54.164,37474.0
2020-04-29 11:25:00,58.63,58.64,58.54,58.58,16107.0,54.164,54.1733,54.0809,54.1178,16107.0
2020-04-29 11:30:00,58.57,58.62,58.54,58.56,22506.0,54.1086,54.1548,54.0809,54.0994,22506.0
2020-04-29 11:35:00,58.55,58.65,58.48,58.63,60199.0,54.0901,54.1825,54.0254,54.164,60199.0
2020-04-29 11:40:00,58.65,58.68,58.55,58.68,30658.0,54.1825,54.2102,54.0901,54.2102,30658.0
2020-04-29 11:45:00,58.68,58.81,58.61,58.81,72472.0,54.2102,54.3303,54.1455,54.3303,72472.0
2020-04-29 11:50:00,58.82,58.85,58.8,58.81,90979.0,54.3395,54.3673,54.3211,54.3303,90979.0
2020-04-29 11:55:00,58.8,58.84,58.72,58.72,24325.0,54.3211,54.358,54.2472,54.2472,24325.0
2020-04-29 12:00:00,58.72,58.75,58.64,58.75,6822.0,54.2472,54.2749,54.1733,54.2749,6822.0
2020-04-29 12:05:00,58.75,58.8,58.7,58.79,33113.0,54.2749,54.3211,54.2287,54.3118,33113.0
2020-04-29 12:10:00,58.81,58.99,58.74,58.96,100937.0,54.3303,54.4966,54.2656,54.4689,100937.0
2020-04-29 12:15:00,58.93,58.98,58.81,58.81,23282.0,54.4412,54.4874,54.3303,54.3303,23282.0
2020-04-29 12:20:00,58.8,58.83,58.77,58.79,4116.0,54.3211,54.3488,54.2934,54.3118,4116.0
2020-04-29 12:25:00,58.78,58.78,58.67,58.71,7847.0,54.3026,54.3026,54.201,54.2379,7847.0
2020-04-29 12:30:00,58.71,58.75,58.68,58.68,10431.0,54.2379,54.2749,54.2102,54.2102,10431.0
2020-04-29 12:35:00,58.69,58.79,58.67,58.79,8111.0,54.2194,54.3118,54.201,54.3118,8111.0
2020-04-29 12:40:00,58.79,58.79,58.65,58.65,15539.0,54.3118,54.3118,54.1825,54.1825,15539.0
2020-04-29 12:45:00,58.68,58.71,58.62,58.67,13252.0,54.2102,54.2379,54.1548,54.201,13252.0
2020-04-29 12:50:00,58.67,58.71,58.65,58.71,11209.0,54.201,54.2379,54.1825,54.2379,11209.0
2020-04-29 12:55:00,58.7,58.73,58.68,58.72,14246.0,54.2287,54.2564,54.2102,54.2472,14246.0
2020-04-29 13:00:00,58.73,58.81,58.73,58.79,12729.0,54.2564,54.3303,54.2564,54.3118,12729.0
2020-04-29 13:05:00,58.78,58.85,58.74,58.79,20735.0,54.3026,54.3673,54.2656,54.3118,20735.0
2020-04-29 13:10:00,58.78,58.79,58.67,58.67,11570.0,54.3026,54.3118,54.201,54.201,11570.0
2020-04-29 13:15:00,58.68,58.75,58.64,58.69,6502.0,54.2102,54.2749,54.1733,54.2194,6502.0
2020-04-29 13:20:00,58.68,58.72,58.59,58.6,6872.0,54.2102,54.2472,54.1271,54.1363,6872.0
2020-04-29 13:25:00,58.61,58.71,58.61,58.66,14444.0,54.1455,54.2379,54.1455,54.1917,14444.0
2020-04-29 13:30:00,58.67,58.67,58.59,58.63,27940.0,54.201,54.201,54.1271,54.164,27940.0
2020-04-29 13:35:00,58.62,58.65,58.56,58.64,6408.0,54.1548,54.1825,54.0994,54.1733,6408.0
2020-04-29 13:40:00,58.63,58.65,58.55,58.57,12327.0,54.164,54.1825,54.0901,54.1086,12327.0
2020-04-29 13:45:00,58.56,58.7,58.56,58.7,17428.0,54.0994,54.2287,54.0994,54.2287,17428.0
2020-04-29 13:50:00,58.71,58.72,58.55,58.55,15593.0,54.2379,54.2472,54.0901,54.0901,15593.0
2020-04-29 13:55:00,58.55,58.56,58.51,58.56,19348.0,54.0901,54.0994,54.0532,54.0994,19348.0
2020-04-29 14:00:00,58.55,58.67,58.43,58.54,50170.0,54.0901,54.201,53.9793,54.0809,50170.0
2020-04-29 14:05:00,58.57,58.59,58.47,58.57,29742.0,54.1086,54.1271,54.0162,54.1086,29742.0
2020-04-29 14:10:00,58.6,58.65,58.48,58.57,18500.0,54.1363,54.1825,54.0254,54.1086,18500.0
2020-04-29 14:15:00,58.58,58.72,58.58,58.64,26388.0,54.1178,54.2472,54.1178,54.1733,26388.0
2020-04-29 14:20:00,58.67,58.71,58.64,58.67,16659.0,54.201,54.2379,54.1733,54.201,16659.0
2020-04-29 14:25:00,58.68,58.79,58.64,58.68,14564.0,54.2102,54.3118,54.1733,54.2102,14564.0
2020-04-29 14:30:00,58.66,58.77,58.61,58.74,21722.0,54.1917,54.2934,54.1455,54.2656,21722.0
2020-04-29 14:35:00,58.72,58.91,58.68,58.91,18854.0,54.2472,54.4227,54.2102,54.4227,18854.0
2020-04-29 14:40:00,58.91,59.02,58.89,58.97,14343.0,54.4227,54.5243,54.4042,54.4781,14343.0
2020-04-29 14:45:00,58.98,59.01,58.87,58.87,14329.0,54.4874,54.5151,54.3857,54.3857,14329.0
2020-04-29 14:50:00,58.86,58.91,58.73,58.74,24677.0,54.3765,54.4227,54.2564,54.2656,24677.0
2020-04-29 14:55:00,58.72,58.92,58.7,58.9,23340.0,54.2472,54.4319,54.2287,54.4135,23340.0
2020-04-29 15:00:00,58.9,58.96,58.8,58.96,53915.0,54.4135,54.4689,54.3211,54.4689,53915.0
2020-04-29 15:05:00,58.96,59.03,58.95,58.99,20638.0,54.4689,54.5336,54.4596,54.4966,20638.0
2020-04-29 15:10:00,58.98,59.11,58.98,59.07,32025.0,54.4874,54.6075,54.4874,54.5705,32025.0
2020-04-29 15:15:00,59.07,59.08,58.97,59.03,25675.0,54.5705,54.5797,54.4781,54.5336,25675.0
2020-04-29 15:20:00,59.03,59.29,59.02,59.28,21663.0,54.5336,54.7737,54.5243,54.7645,21663.0
2020-04-29 15:25:00,59.28,59.51,59.28,59.51,38349.0,54.7645,54.977,54.7645,54.977,38349.0
2020-04-29 15:30:00,59.52,59.68,59.43,59.66,71979.0,54.9862,55.134,54.9031,55.1156,71979.0
2020-04-29 15:35:00,59.65,59.7,59.46,59.51,86189.0,55.1063,55.1525,54.9308,54.977,86189.0
2020-04-29 15:40:00,59.46,59.53,59.43,59.53,46854.0,54.9308,54.9955,54.9031,54.9955,46854.0
2020-04-29 15:45:00,59.53,59.6,59.44,59.6,76808.0,54.9955,55.0601,54.9123,55.0601,76808.0
2020-04-29 15:50:00,59.6,59.62,59.24,59.3,114885.0,55.0601,55.0786,54.7276,54.783,114885.0
2020-04-29 15:55:00,59.28,59.32,59.17,59.22,184937.0,54.7645,54.8015,54.6629,54.7091,184937.0
2020-04-30 09:30:00,58.41,58.78,57.52,57.93,118813.0,53.9608,54.3026,53.1386,53.5173,118813.0
2020-04-30 09:35:00,57.91,58.0,57.45,57.78,32105.0,53.4989,53.582,53.0739,53.3788,32105.0
2020-04-30 09:40:00,57.75,57.97,57.67,57.67,14821.0,53.3511,53.5543,53.2771,53.2771,14821.0
2020-04-30 09:45:00,57.64,58.09,57.54,57.78,18720.0,53.2494,53.6652,53.157,53.3788,18720.0
2020-04-30 09:50:00,57.77,57.9,57.66,57.83,20650.0,53.3695,53.4896,53.2679,53.425,20650.0
2020-04-30 09:55:00,57.84,58.0,57.81,57.91,21863.0,53.4342,53.582,53.4065,53.4989,21863.0
2020-04-30 10:00:00,57.9,58.04,57.63,57.66,62592.0,53.4896,53.619,53.2402,53.2679,62592.0
2020-04-30 10:05:00,57.69,57.85,57.63,57.8,41875.0,53.2956,53.4434,53.2402,53.3972,41875.0
2020-04-30 10:10:00,57.79,57.96,57.74,57.87,46397.0,53.388,53.5451,53.3418,53.4619,46397.0
2020-04-30 10:15:00,57.86,57.89,57.58,57.77,41945.0,53.4527,53.4804,53.194,53.3695,41945.0
2020-04-30 10:20:00,57.8,57.86,57.69,57.69,39052.0,53.3972,53.4527,53.2956,53.2956,39052.0
2020-04-30 10:25:00,57.71,57.94,57.58,57.94,16137.0,53.3141,53.5266,53.194,53.5266,16137.0
2020-04-30 10:30:00,57.93,58.05,57.92,58.0,50893.0,53.5173,53.6282,53.5081,53.582,50893.0
2020-04-30 10:35:00,57.99,58.06,57.97,57.99,93261.0,53.5728,53.6374,53.5543,53.5728,93261.0
2020-04-30 10:40:00,57.97,58.01,57.65,57.72,46794.0,53.5543,53.5912,53.2587,53.3233,46794.0
2020-04-30 10:45:00,57.72,57.9,57.72,57.75,28583.0,53.3233,53.4896,53.3233,53.3511,28583.0
2020-04-30 10:50:00,57.76,57.79,57.61,57.77,18065.0,53.3603,53.388,53.2217,53.3695,18065.0
2020-04-30 10:55:00,57.75,57.86,57.7,57.7,45723.0,53.3511,53.4527,53.3049,53.3049,45723.0
2020-04-30 11:00:00,57.73,58.01,57.73,57.97,24679.0,53.3326,53.5912,53.3326,53.5543,24679.0
2020-04-30 11:05:00,57.95,57.95,57.73,57.77,133461.0,53.5358,53.5358,53.3326,53.3695,133461.0
2020-04-30 11:10:00,57.75,57.87,57.67,57.83,47752.0,53.3511,53.4619,53.2771,53.425,47752.0
2020-04-30 11:15:00,57.84,57.93,57.83,57.83,97625.0,53.4342,53.5173,53.425,53.425,97625.0
2020-04-30 11:20:00,57.82,57.86,57.69,57.75,21389.0,53.4157,53.4527,53.2956,53.3511,21389.0
2020-04-30 11:25:00,57.74,57.77,57.63,57.65,9911.0,53.3418,53.3695,53.2402,53.2587,9911.0
2020-04-30 11:30:00,57.63,57.75,57.56,57.71,18267.0,53.2402,53.3511,53.1755,53.3141,18267.0
2020-04-30 11:35:00,57.7,57.76,57.62,57.74,31228.0,53.3049,53.3603,53.231,53.3418,31228.0
2020-04-30 11:40:00,57.74,57.81,57.72,57.79,21448.0,53.3418,53.4065,53.3233,53.388,21448.0
2020-04-30 11:45:00,57.79,57.79,57.51,57.51,10074.0,53.388,53.388,53.1293,53.1293,10074.0
2020-04-30 11:50:00,57.49,57.63,57.49,57.55,28066.0,53.1109,53.2402,53.1109,53.1663,28066.0
2020-04-30 11:55:00,57.55,57.69,57.51,57.51,25785.0,53.1663,53.2956,53.1293,53.1293,25785.0
2020-04-30 12:00:00,57.48,57.5,57.36,57.41,44750.0,53.1016,53.1201,52.9908,53.037,44750.0
2020-04-30 12:05:00,57.42,57.57,57.34,57.51,169323.0,53.0462,53.1848,52.9723,53.1293,169323.0
2020-04-30 12:10:00,57.52,57.6,57.49,57.57,113394.0,53.1386,53.2125,53.1109,53.1848,113394.0
2020-04-30 12:15:00,57.54,57.62,57.51,57.53,278938.0,53.157,53.231,53.1293,53.1478,278938.0
2020-04-30 12:20:00,57.54,57.65,57.5,57.5,91112.0,53.157,53.2587,53.1201,53.1201,91112.0
2020-04-30 12:25:00,57.51,57.51,57.34,57.42,17225.0,53.1293,53.1293,52.9723,53.0462,17225.0
2020-04-30 12:30:00,57.42,57.42,57.3,57.36,13891.0,53.0462,53.0462,52.9353,52.9908,13891.0
2020-04-30 12:35:00,57.37,57.5,57.34,57.46,13606.0,53.0,53.1201,52.9723,53.0831,13606.0
2020-04-30 12:40:00,57.43,57.6,57.43,57.56,11633.0,53.0554,53.2125,53.0554,53.1755,11633.0
2020-04-30 12:45:00,57.52,57.7,57.5,57.67,13114.0,53.1386,53.3049,53.1201,53.2771,13114.0
2020-04-30 12:50:00,57.67,57.81,57.67,57.8,9448.0,53.2771,53.4065,53.2771,53.3972,9448.0
2020-04-30 12:55:00,57.8,57.96,57.77,57.89,10491.0,53.3972,53.5451,53.3695,53.4804,10491.0
2020-04-30 13:00:00,57.88,57.91,57.75,57.75,14663.0,53.4711,53.4989,53.3511,53.3511,14663.0
2020-04-30 13:05:00,57.77,57.93,57.77,57.89,10133.0,53.3695,53.5173,53.3695,53.4804,10133.0
2020-04-30 13:10:00,57.88,58.03,57.85,58.01,9657.0,53.4711,53.6097,53.4434,53.5912,9657.0
2020-04-30 13:15:00,58.02,58.07,57.99,58.05,11897.0,53.6005,53.6467,53.5728,53.6282,11897.0
2020-04-30 13:20:00,58.07,58.08,58.0,58.02,37393.0,53.6467,53.6559,53.582,53.6005,37393.0
2020-04-30 13:25:00,58.02,58.03,57.93,57.96,8718.0,53.6005,53.6097,53.5173,53.5451,8718.0
2020-04-30 13:30:00,57.95,57.95,57.78,57.79,11661.0,53.5358,53.5358,53.3788,53.388,11661.0
2020-04-30 13:35:00,57.81,57.9,57.76,57.79,21764.0,53.4065,53.4896,53.3603,53.388,21764.0
2020-04-30 13:40:00,57.79,57.82,57.7,57.8,11284.0,53.388,53.4157,53.3049,53.3972,11284.0
2020-04-30 13:45:00,57.8,57.85,57.74,57.84,10618.0,53.3972,53.4434,53.3418,53.4342,10618.0
2020-04-30 13:50:00,57.83,57.88,57.76,57.79,12683.0,53.425,53.4711,53.3603,53.388,12683.0
2020-04-30 13:55:00,57.79,57.84,57.71,57.75,21609.0,53.388,53.4342,53.3141,53.3511,21609.0
2020-04-30 14:00:00,57.74,57.88,57.66,57.85,22441.0,53.3418,53.4711,53.2679,53.4434,22441.0
2020-04-30 14:05:00,57.86,57.93,57.83,57.86,12979.0,53.4527,53.5173,53.425,53.4527,12979.0
2020-04-30 14:10:00,57.87,58.02,57.85,57.95,26858.0,53.4619,53.6005,53.4434,53.5358,26858.0
2020-04-30 14:15:00,57.98,57.98,57.89,57.93,17084.0,53.5635,53.5635,53.4804,53.5173,17084.0
2020-04-30 14:20:00,57.93,58.04,57.93,58.02,12101.0,53.5173,53.619,53.5173,53.6005,12101.0
2020-04-30 14:25:00,58.03,58.07,57.98,58.07,16679.0,53.6097,53.6467,53.5635,53.6467,16679.0
2020-04-30 14:30:00,58.05,58.06,57.98,58.01,33688.0,53.6282,53.6374,53.5635,53.5912,33688.0
2020-04-30 14:35:00,57.96,57.97,57.79,57.84,14542.0,53.5451,53.5543,53.388,53.4342,14542.0
2020-04-30 14:40:00,57.83,57.86,57.75,57.83,42287.0,53.425,53.4527,53.3511,53.425,42287.0
2020-04-30 14:45:00,57.84,57.88,57.79,57.83,10710.0,53.4342,53.4711,53.388,53.425,10710.0
2020-04-30 14:50:00,57.83,57.85,57.73,57.76,11147.0,53.425,53.4434,53.3326,53.3603,11147.0
2020-04-30 14:55:00,57.75,57.81,57.68,57.8,16223.0,53.3511,53.4065,53.2864,53.3972,16223.0
2020-04-30 15:00:00,57.8,57.83,57.71,57.71,12168.0,53.3972,53.425,53.3141,53.3141,12168.0
2020-04-30 15:05:00,57.73,57.93,57.72,57.91,15495.0,53.3326,53.5173,53.3233,53.4989,15495.0
2020-04-30 15:10:00,57.9,57.9,57.8,57.89,18127.0,53.4896,53.4896,53.3972,53.4804,18127.0
2020-04-30 15:15:00,57.92,58.04,57.92,58.0,40044.0,53.5081,53.619,53.5081,53.582,40044.0
2020-04-30 15:20:00,58.0,58.04,57.96,58.01,56036.0,53.582,53.619,53.5451,53.5912,56036.0
2020-04-30 15:25:00,58.01,58.02,57.96,58.01,47418.0,53.5912,53.6005,53.5451,53.5912,47418.0
2020-04-30 15:30:00,58.0,58.03,57.95,57.95,38043.0,53.582,53.6097,53.5358,53.5358,38043.0
2020-04-30 15:35:00,57.96,57.98,57.91,57.95,43586.0,53.5451,53.5635,53.4989,53.5358,43586.0
2020-04-30 15:40:00,57.93,57.94,57.78,57.9,37247.0,53.5173,53.5266,53.3788,53.4896,37247.0
2020-04-30 15:45:00,57.89,57.99,57.89,57.89,49220.0,53.4804,53.5728,53.4804,53.4804,49220.0
2020-04-30 15:50:00,57.89,58.12,57.81,58.12,155369.0,53.4804,53.6929,53.4065,53.6929,155369.0
2020-04-30 15:55:00,58.13,58.2,57.97,58.03,156693.0,53.7021,53.7668,53.5543,53.6097,156693.0
2020-05-01 09:30:00,56.94,57.02,56.45,56.73,89036.0,52.6028,52.6767,52.1501,52.4087,89036.0
2020-05-01 09:35:00,56.68,56.68,56.26,56.3,18429.0,52.3626,52.3626,51.9745,52.0115,18429.0
2020-05-01 09:40:00,56.31,56.59,56.26,56.59,22500.0,52.0207,52.2794,51.9745,52.2794,22500.0
2020-05-01 09:45:00,56.61,56.63,56.42,56.59,42424.0,52.2979,52.3164,52.1224,52.2794,42424.0
2020-05-01 09:50:00,56.56,56.59,56.13,56.2,40653.0,52.2517,52.2794,51.8545,51.9191,40653.0
2020-05-01 09:55:00,56.22,56.57,56.22,56.57,13674.0,51.9376,52.2609,51.9376,52.2609,13674.0
2020-05-01 10:00:00,56.61,57.05,56.58,56.83,48462.0,52.2979,52.7044,52.2702,52.5011,48462.0
2020-05-01 10:05:00,56.82,57.03,56.79,56.97,30747.0,52.4919,52.6859,52.4642,52.6305,30747.0
2020-05-01 10:10:00,56.96,56.98,56.66,56.66,31171.0,52.6212,52.6397,52.3441,52.3441,31171.0
2020-05-01 10:15:00,56.66,56.75,56.59,56.6,110593.0,52.3441,52.4272,52.2794,52.2886,110593.0
2020-05-01 10:20:00,56.55,56.62,56.44,56.62,23232.0,52.2425,52.3071,52.1408,52.3071,23232.0
2020-05-01 10:25:00,56.63,56.78,56.63,56.77,15174.0,52.3164,52.4549,52.3164,52.4457,15174.0
2020-05-01 10:30:00,56.79,56.87,56.61,56.78,17659.0,52.4642,52.5381,52.2979,52.4549,17659.0
2020-05-01 10:35:00,56.78,56.96,56.74,56.89,11595.0,52.4549,52.6212,52.418,52.5566,11595.0
2020-05-01 10:40:00,56.86,56.94,56.81,56.85,11371.0,52.5288,52.6028,52.4827,52.5196,11371.0
2020-05-01 10:45:00,56.87,56.94,56.81,56.88,10497.0,52.5381,52.6028,52.4827,52.5473,10497.0
2020-05-01 10:50:00,56.89,56.97,56.83,56.84,13358.0,52.5566,52.6305,52.5011,52.5104,13358.0
2020-05-01 10:55:00,56.86,56.9,56.78,56.84,8500.0,52.5288,52.5658,52.4549,52.5104,8500.0
2020-05-01 11:00:00,56.82,56.82,56.7,56.74,11852.0,52.4919,52.4919,52.381,52.418,11852.0
2020-05-01 11:05:00,56.74,56.77,56.67,56.74,16348.0,52.418,52.4457,52.3533,52.418,16348.0
2020-05-01 11:10:00,56.73,56.74,56.65,56.72,34004.0,52.4087,52.418,52.3348,52.3995,34004.0
2020-05-01 11:15:00,56.71,56.75,56.58,56.61,27763.0,52.3903,52.4272,52.2702,52.2979,27763.0
2020-05-01 11:20:00,56.59,56.62,56.53,56.54,24917.0,52.2794,52.3071,52.224,52.2332,24917.0
2020-05-01 11:25:00,56.54,56.58,56.46,56.58,12930.0,52.2332,52.2702,52.1593,52.2702,12930.0
2020-05-01 11:30:00,56.55,56.56,56.43,56.48,11922.0,52.2425,52.2517,52.1316,52.1778,11922.0
2020-05-01 11:35:00,56.49,56.6,56.49,56.57,9989.0,52.187,52.2886,52.187,52.2609,9989.0
2020-05-01 11:40:00,56.57,56.57,56.49,56.49,20868.0,52.2609,52.2609,52.187,52.187,20868.0
2020-05-01 11:45:00,56.47,56.47,56.29,56.32,29598.0,52.1686,52.1686,52.0023,52.03,29598.0
2020-05-01 11:50:00,56.3,56.32,56.11,56.21,13712.0,52.0115,52.03,51.836,51.9284,13712.0
2020-05-01 11:55:00,56.2,56.25,56.16,56.21,34502.0,51.9191,51.9653,51.8822,51.9284,34502.0
2020-05-01 12:00:00,56.21,56.26,56.11,56.23,36058.0,51.9284,51.9745,51.836,51.9468,36058.0
2020-05-01 12:05:00,56.23,56.35,56.23,56.26,9486.0,51.9468,52.0577,51.9468,51.9745,9486.0
2020-05-01 12:10:00,56.28,56.52,56.28,56.5,14675.0,51.993,52.2147,51.993,52.1963,14675.0
2020-05-01 12:15:00,56.49,56.51,56.46,56.49,36539.0,52.187,52.2055,52.1593,52.187,36539.0
2020-05-01 12:20:00,56.49,56.56,56.3,56.34,23202.0,52.187,52.2517,52.0115,52.0485,23202.0
2020-05-01 12:25:00,56.32,56.42,56.28,56.4,18678.0,52.03,52.1224,51.993,52.1039,18678.0
2020-05-01 12:30:00,56.37,56.49,56.3,56.49,12777.0,52.0762,52.187,52.0115,52.187,12777.0
2020-05-01 12:35:00,56.49,56.51,56.42,56.46,14018.0,52.187,52.2055,52.1224,52.1593,14018.0
2020-05-01 12:40:00,56.46,56.47,56.24,56.35,23638.0,52.1593,52.1686,51.9561,52.0577,23638.0
2020-05-01 12:45:00,56.34,56.44,56.34,56.38,14750.0,52.0485,52.1408,52.0485,52.0854,14750.0
2020-05-01 12:50:00,56.39,56.51,56.39,56.47,9366.0,52.0946,52.2055,52.0946,52.1686,9366.0
2020-05-01 12:55:00,56.46,56.59,56.43,56.47,27755.0,52.1593,52.2794,52.1316,52.1686,27755.0
2020-05-01 13:00:00,56.46,56.55,56.46,56.52,12223.0,52.1593,52.2425,52.1593,52.2147,12223.0
2020-05-01 13:05:00,56.52,56.52,56.4,56.44,7496.0,52.2147,52.2147,52.1039,52.1408,7496.0
2020-05-01 13:10:00,56.44,56.47,56.27,56.28,14056.0,52.1408,52.1686,51.9838,51.993,14056.0
2020-05-01 13:15:00,56.3,56.34,56.17,56.26,12522.0,52.0115,52.0485,51.8914,51.9745,12522.0
2020-05-01 13:20:00,56.24,56.32,56.23,56.28,18057.0,51.9561,52.03,51.9468,51.993,18057.0
2020-05-01 13:25:00,56.26,56.29,56.23,56.25,13129.0,51.9745,52.0023,51.9468,51.9653,13129.0
2020-05-01 13:30:00,56.24,56.39,56.24,56.35,25321.0,51.9561,52.0946,51.9561,52.0577,25321.0
2020-05-01 13:35:00,56.35,56.35,56.24,56.24,13155.0,52.0577,52.0577,51.9561,51.9561,13155.0
2020-05-01 13:40:00,56.25,56.33,56.21,56.22,17570.0,51.9653,52.0392,51.9284,51.9376,17570.0
2020-05-01 13:45:00,56.22,56.27,56.17,56.24,17680.0,51.9376,51.9838,51.8914,51.9561,17680.0
2020-05-01 13:50:00,56.26,56.3,56.22,56.22,17828.0,51.9745,52.0115,51.9376,51.9376,17828.0
2020-05-01 13:55:00,56.21,56.21,56.11,56.19,18288.0,51.9284,51.9284,51.836,51.9099,18288.0
2020-05-01 14:00:00,56.2,56.3,56.13,56.29,38770.0,51.9191,52.0115,51.8545,52.0023,38770.0
2020-05-01 14:05:00,56.3,56.35,56.28,56.33,16904.0,52.0115,52.0577,51.993,52.0392,16904.0
2020-05-01 14:10:00,56.33,56.38,56.21,56.21,19673.0,52.0392,52.0854,51.9284,51.9284,19673.0
2020-05-01 14:15:00,56.22,56.38,56.18,56.38,16110.0,51.9376,52.0854,51.9006,52.0854,16110.0
2020-05-01 14:20:00,56.36,56.42,56.33,56.41,38761.0,52.0669,52.1224,52.0392,52.1131,38761.0
2020-05-01 14:25:00,56.41,56.43,56.29,56.31,18949.0,52.1131,52.1316,52.0023,52.0207,18949.0
2020-05-01 14:30:00,56.31,56.31,56.21,56.21,9157.0,52.0207,52.0207,51.9284,51.9284,9157.0
2020-05-01 14:35:00,56.22,56.36,56.2,56.33,18578.0,51.9376,52.0669,51.9191,52.0392,18578.0
2020-05-01 14:40:00,56.32,56.4,56.24,56.29,21418.0,52.03,52.1039,51.9561,52.0023,21418.0
2020-05-01 14:45:00,56.26,56.34,56.23,56.28,13540.0,51.9745,52.0485,51.9468,51.993,13540.0
2020-05-01 14:50:00,56.25,56.31,56.16,56.23,37174.0,51.9653,52.0207,51.8822,51.9468,37174.0
2020-05-01 14:55:00,56.24,56.35,56.17,56.34,20398.0,51.9561,52.0577,51.8914,52.0485,20398.0
2020-05-01 15:00:00,56.33,56.5,56.33,56.4,32713.0,52.0392,52.1963,52.0392,52.1039,32713.0
2020-05-01 15:05:00,56.41,56.48,56.4,56.47,25258.0,52.1131,52.1778,52.1039,52.1686,25258.0
2020-05-01 15:10:00,56.47,56.59,56.44,56.57,29232.0,52.1686,52.2794,52.1408,52.2609,29232.0
2020-05-01 15:15:00,56.57,56.61,56.51,56.51,14451.0,52.2609,52.2979,52.2055,52.2055,14451.0
2020-05-01 15:20:00,56.52,56.57,56.45,56.46,15151.0,52.2147,52.2609,52.1501,52.1593,15151.0
2020-05-01 15:25:00,56.47,56.47,56.34,56.44,31812.0,52.1686,52.1686,52.0485,52.1408,31812.0
2020-05-01 15:30:00,56.43,56.51,56.39,56.4,49564.0,52.1316,52.2055,52.0946,52.1039,49564.0
2020-05-01 15:35:00,56.4,56.45,56.31,56.4,47610.0,52.1039,52.1501,52.0207,52.1039,47610.0
2020-05-01 15:40:00,56.44,56.49,56.4,56.48,43761.0,52.1408,52.187,52.1039,52.1778,43761.0
2020-05-01 15:45:00,56.46,56.55,56.37,56.54,51177.0,52.1593,52.2425,52.0762,52.2332,51177.0
2020-05-01 15:50:00,56.51,56.53,56.35,56.45,123362.0,52.2055,52.224,52.0577,52.1501,123362.0
2020-05-01 15:55:00,56.46,56.59,56.44,56.58,115525.0,52.1593,52.2794,52.1408,52.2702,115525.0
2020-05-04 09:30:00,55.77,55.91,55.33,55.41,137861.0,51.5219,51.6512,51.1154,51.1893,137861.0
2020-05-04 09:35:00,55.42,55.59,55.13,55.5,22742.0,51.1985,51.3556,50.9306,51.2724,22742.0
2020-05-04 09:40:00,55.47,55.51,55.32,55.5,12362.0,51.2447,51.2817,51.1062,51.2724,12362.0
2020-05-04 09:45:00,55.47,55.68,55.39,55.64,78415.0,51.2447,51.4387,51.1708,51.4018,78415.0
2020-05-04 09:50:00,55.67,55.81,55.64,55.74,21485.0,51.4295,51.5588,51.4018,51.4942,21485.0
2020-05-04 09:55:00,55.72,55.87,55.68,55.72,13630.0,51.4757,51.6143,51.4387,51.4757,13630.0
2020-05-04 10:00:00,55.73,55.85,55.61,55.77,32080.0,51.4849,51.5958,51.3741,51.5219,32080.0
2020-05-04 10:05:00,55.78,55.83,55.65,55.65,17944.0,51.5311,51.5773,51.411,51.411,17944.0
2020-05-04 10:10:00,55.67,55.73,55.6,55.68,31124.0,51.4295,51.4849,51.3648,51.4387,31124.0
2020-05-04 10:15:00,55.69,55.98,55.68,55.9,14192.0,51.448,51.7159,51.4387,51.642,14192.0
2020-05-04 10:20:00,55.91,55.91,55.71,55.72,19295.0,51.6512,51.6512,51.4664,51.4757,19295.0
2020-05-04 10:25:00,55.73,55.83,55.64,55.8,32905.0,51.4849,51.5773,51.4018,51.5496,32905.0
2020-05-04 10:30:00,55.81,55.83,55.68,55.73,35686.0,51.5588,51.5773,51.4387,51.4849,35686.0
2020-05-04 10:35:00,55.75,55.84,55.71,55.82,67193.0,51.5034,51.5865,51.4664,51.5681,67193.0
2020-05-04 10:40:00,55.82,55.96,55.77,55.95,15597.0,51.5681,51.6974,51.5219,51.6882,15597.0
2020-05-04 10:45:00,55.97,55.98,55.82,55.84,14327.0,51.7066,51.7159,51.5681,51.5865,14327.0
2020-05-04 10:50:00,55.87,55.87,55.7,55.81,14213.0,51.6143,51.6143,51.4572,51.5588,14213.0
2020-05-04 10:55:00,55.81,55.84,55.59,55.61,9527.0,51.5588,51.5865,51.3556,51.3741,9527.0
2020-05-04 11:00:00,55.61,55.83,55.6,55.81,19718.0,51.3741,51.5773,51.3648,51.5588,19718.0
2020-05-04 11:05:00,55.8,55.9,55.79,55.84,13686.0,51.5496,51.642,51.5403,51.5865,13686.0
2020-05-04 11:10:00,55.82,55.85,55.73,55.76,24885.0,51.5681,51.5958,51.4849,51.5126,24885.0
2020-05-04 11:15:00,55.74,55.81,55.67,55.81,21893.0,51.4942,51.5588,51.4295,51.5588,21893.0
2020-05-04 11:20:00,55.81,55.93,55.75,55.88,23815.0,51.5588,51.6697,51.5034,51.6235,23815.0
2020-05-04 11:25:00,55.87,55.87,55.66,55.72,18229.0,51.6143,51.6143,51.4203,51.4757,18229.0
2020-05-04 11:30:00,55.7,55.8,55.7,55.76,30721.0,51.4572,51.5496,51.4572,51.5126,30721.0
2020-05-04 11:35:00,55.77,55.87,55.74,55.83,14656.0,51.5219,51.6143,51.4942,51.5773,14656.0
2020-05-04 11:40:00,55.83,55.91,55.78,55.81,16275.0,51.5773,51.6512,51.5311,51.5588,16275.0
2020-05-04 11:45:00,55.82,55.85,55.77,55.82,21695.0,51.5681,51.5958,51.5219,51.5681,21695.0
2020-05-04 11:50:00,55.83,55.83,55.74,55.76,8760.0,51.5773,51.5773,51.4942,51.5126,8760.0
2020-05-04 11:55:00,55.76,55.78,55.64,55.64,12390.0,51.5126,51.5311,51.4018,51.4018,12390.0
2020-05-04 12:00:00,55.64,55.77,55.63,55.77,14510.0,51.4018,51.5219,51.3925,51.5219,14510.0
2020-05-04 12:05:00,55.76,55.82,55.65,55.72,31232.0,51.5126,51.5681,51.411,51.4757,31232.0
2020-05-04 12:10:00,55.73,55.78,55.69,55.7,34640.0,51.4849,51.5311,51.448,51.4572,34640.0
2020-05-04 12:15:00,55.71,55.73,55.66,55.69,17339.0,51.4664,51.4849,51.4203,51.448,17339.0
2020-05-04 12:20:00,55.69,55.8,55.67,55.78,12409.0,51.448,51.5496,51.4295,51.5311,12409.0
2020-05-04 12:25:00,55.8,55.84,55.74,55.77,14812.0,51.5496,51.5865,51.4942,51.5219,14812.0
2020-05-04 12:30:00,55.78,55.85,55.7,55.74,44934.0,51.5311,51.5958,51.4572,51.4942,44934.0
2020-05-04 12:35:00,55.74,55.76,55.62,55.62,22930.0,51.4942,51.5126,51.3833,51.3833,22930.0
2020-05-04 12:40:00,55.63,55.65,55.58,55.64,18857.0,51.3925,51.411,51.3463,51.4018,18857.0
2020-05-04 12:45:00,55.63,55.72,55.61,55.68,14903.0,51.3925,51.4757,51.3741,51.4387,14903.0
2020-05-04 12:50:00,55.67,55.68,55.64,55.66,11670.0,51.4295,51.4387,51.4018,51.4203,11670.0
2020-05-04 12:55:00,55.68,55.71,55.65,55.66,15386.0,51.4387,51.4664,51.411,51.4203,15386.0
2020-05-04 13:00:00,55.66,55.69,55.6,55.64,13864.0,51.4203,51.448,51.3648,51.4018,13864.0
2020-05-04 13:05:00,55.65,55.66,55.57,55.59,18961.0,51.411,51.4203,51.3371,51.3556,18961.0
2020-05-04 13:10:00,55.57,55.58,55.4,55.5,56385.0,51.3371,51.3463,51.1801,51.2724,56385.0
2020-05-04 13:15:00,55.48,55.5,55.32,55.41,18541.0,51.254,51.2724,51.1062,51.1893,18541.0
2020-05-04 13:20:00,55.41,55.47,55.4,55.47,21598.0,51.1893,51.2447,51.1801,51.2447,21598.0
2020-05-04 13:25:00,55.47,55.6,55.46,55.58,36546.0,51.2447,51.3648,51.2355,51.3463,36546.0
2020-05-04 13:30:00,55.58,55.73,55.58,55.7,73839.0,51.3463,51.4849,51.3463,51.4572,73839.0
2020-05-04 13:35:00,55.7,55.72,55.62,55.71,21395.0,51.4572,51.4757,51.3833,51.4664,21395.0
2020-05-04 13:40:00,55.72,55.79,55.66,55.68,33573.0,51.4757,51.5403,51.4203,51.4387,33573.0
2020-05-04 13:45:00,55.68,55.81,55.68,55.79,23104.0,51.4387,51.5588,51.4387,51.5403,23104.0
2020-05-04 13:50:00,55.78,55.81,55.76,55.77,30741.0,51.5311,51.5588,51.5126,51.5219,30741.0
2020-05-04 13:55:00,55.77,55.79,55.76,55.78,8676.0,51.5219,51.5403,51.5126,51.5311,8676.0
2020-05-04 14:00:00,55.79,55.79,55.7,55.73,28145.0,51.5403,51.5403,51.4572,51.4849,28145.0
2020-05-04 14:05:00,55.73,55.81,55.65,55.68,24446.0,51.4849,51.5588,51.411,51.4387,24446.0
2020-05-04 14:10:00,55.68,55.86,55.67,55.86,37990.0,51.4387,51.605,51.4295,51.605,37990.0
2020-05-04 14:15:00,55.86,55.89,55.79,55.85,22918.0,51.605,51.6327,51.5403,51.5958,22918.0
2020-05-04 14:20:00,55.85,55.86,55.77,55.78,17092.0,51.5958,51.605,51.5219,51.5311,17092.0
2020-05-04 14:25:00,55.79,55.79,55.67,55.73,44622.0,51.5403,51.5403,51.4295,51.4849,44622.0
2020-05-04 14:30:00,55.73,55.82,55.64,55.68,20075.0,51.4849,51.5681,51.4018,51.4387,20075.0
2020-05-04 14:35:00,55.68,55.72,55.65,55.69,24405.0,51.4387,51.4757,51.411,51.448,24405.0
2020-05-04 14:40:00,55.68,55.77,55.68,55.74,21049.0,51.4387,51.5219,51.4387,51.4942,21049.0
2020-05-04 14:45:00,55.72,55.82,55.71,55.79,19160.0,51.4757,51.5681,51.4664,51.5403,19160.0
2020-05-04 14:50:00,55.8,55.91,55.78,55.81,53639.0,51.5496,51.6512,51.5311,51.5588,53639.0
2020-05-04 14:55:00,55.82,55.98,55.79,55.95,43783.0,51.5681,51.7159,51.5403,51.6882,43783.0
2020-05-04 15:00:00,55.96,56.0,55.92,55.92,56266.0,51.6974,51.7344,51.6604,51.6604,56266.0
2020-05-04 15:05:00,55.93,55.97,55.87,55.9,39159.0,51.6697,51.7066,51.6143,51.642,39159.0
2020-05-04 15:10:00,55.91,56.01,55.89,55.93,81103.0,51.6512,51.7436,51.6327,51.6697,81103.0
2020-05-04 15:15:00,55.93,56.02,55.91,55.98,23121.0,51.6697,51.7528,51.6512,51.7159,23121.0
2020-05-04 15:20:00,55.99,56.03,55.97,55.97,45564.0,51.7251,51.7621,51.7066,51.7066,45564.0
2020-05-04 15:25:00,55.96,56.03,55.89,56.0,28449.0,51.6974,51.7621,51.6327,51.7344,28449.0
2020-05-04 15:30:00,56.0,56.17,55.97,56.16,51237.0,51.7344,51.8914,51.7066,51.8822,51237.0
2020-05-04 15:35:00,56.16,56.31,56.16,56.3,32942.0,51.8822,52.0207,51.8822,52.0115,32942.0
2020-05-04 15:40:00,56.3,56.4,56.26,56.27,49588.0,52.0115,52.1039,51.9745,51.9838,49588.0
2020-05-04 15:45:00,56.26,56.41,56.25,56.39,46934.0,51.9745,52.1131,51.9653,52.0946,46934.0
2020-05-04 15:50:00,56.38,56.58,56.29,56.45,178373.0,52.0854,52.2702,52.0023,52.1501,178373.0
2020-05-04 15:55:00,56.44,56.49,56.35,56.39,185667.0,52.1408,52.187,52.0577,52.0946,185667.0
2020-05-05 09:30:00,56.78,57.0,56.55,56.56,92468.0,52.4549,52.6582,52.2425,52.2517,92468.0
2020-05-05 09:35:00,56.6,56.71,56.49,56.49,31679.0,52.2886,52.3903,52.187,52.187,31679.0
2020-05-05 09:40:00,56.48,56.52,56.36,56.4,30877.0,52.1778,52.2147,52.0669,52.1039,30877.0
2020-05-05 09:45:00,56.42,56.77,56.38,56.69,29988.0,52.1224,52.4457,52.0854,52.3718,29988.0
2020-05-05 09:50:00,56.7,57.09,56.69,56.91,167259.0,52.381,52.7413,52.3718,52.575,167259.0
2020-05-05 09:55:00,56.91,57.29,56.89,57.25,30840.0,52.575,52.9261,52.5566,52.8891,30840.0
2020-05-05 10:00:00,57.26,57.32,57.11,57.18,25980.0,52.8984,52.9538,52.7598,52.8245,25980.0
2020-05-05 10:05:00,57.16,57.21,57.07,57.17,19056.0,52.806,52.8522,52.7228,52.8152,19056.0
2020-05-05 10:10:00,57.16,57.16,56.94,57.0,18033.0,52.806,52.806,52.6028,52.6582,18033.0
2020-05-05 10:15:00,56.99,57.08,56.98,57.04,57605.0,52.6489,52.7321,52.6397,52.6951,57605.0
2020-05-05 10:20:00,57.03,57.08,56.94,56.97,18611.0,52.6859,52.7321,52.6028,52.6305,18611.0
2020-05-05 10:25:00,56.96,56.98,56.71,56.73,16408.0,52.6212,52.6397,52.3903,52.4087,16408.0
2020-05-05 10:30:00,56.73,56.93,56.71,56.92,13837.0,52.4087,52.5935,52.3903,52.5843,13837.0
2020-05-05 10:35:00,56.94,57.04,56.92,56.98,13511.0,52.6028,52.6951,52.5843,52.6397,13511.0
2020-05-05 10:40:00,56.99,56.99,56.89,56.93,9005.0,52.6489,52.6489,52.5566,52.5935,9005.0
2020-05-05 10:45:00,56.95,57.07,56.91,56.95,13270.0,52.612,52.7228,52.575,52.612,13270.0
2020-05-05 10:50:00,56.97,57.02,56.9,57.0,20904.0,52.6305,52.6767,52.5658,52.6582,20904.0
2020-05-05 10:55:00,57.0,57.02,56.78,56.78,11364.0,52.6582,52.6767,52.4549,52.4549,11364.0
2020-05-05 11:00:00,56.8,56.96,56.8,56.96,8337.0,52.4734,52.6212,52.4734,52.6212,8337.0
2020-05-05 11:05:00,56.96,57.1,56.95,57.09,8069.0,52.6212,52.7506,52.612,52.7413,8069.0
2020-05-05 11:10:00,57.1,57.1,56.99,57.0,9344.0,52.7506,52.7506,52.6489,52.6582,9344.0
2020-05-05 11:15:00,57.01,57.05,56.85,56.92,12038.0,52.6674,52.7044,52.5196,52.5843,12038.0
2020-05-05 11:20:00,56.94,57.09,56.92,57.07,6546.0,52.6028,52.7413,52.5843,52.7228,6546.0
2020-05-05 11:25:00,57.08,57.14,57.04,57.11,10435.0,52.7321,52.7875,52.6951,52.7598,10435.0
2020-05-05 11:30:00,57.12,57.2,57.07,57.11,21984.0,52.769,52.8429,52.7228,52.7598,21984.0
2020-05-05 11:35:00,57.09,57.12,57.01,57.1,33933.0,52.7413,52.769,52.6674,52.7506,33933.0
2020-05-05 11:40:00,57.07,57.16,57.04,57.13,21494.0,52.7228,52.806,52.6951,52.7783,21494.0
2020-05-05 11:45:00,57.13,57.18,57.08,57.08,6697.0,52.7783,52.8245,52.7321,52.7321,6697.0
2020-05-05 11:50:00,57.07,57.08,57.02,57.02,7325.0,52.7228,52.7321,52.6767,52.6767,7325.0
2020-05-05 11:55:00,57.02,57.13,57.01,57.12,7437.0,52.6767,52.7783,52.6674,52.769,7437.0
2020-05-05 12:00:00,57.12,57.18,57.1,57.13,12212.0,52.769,52.8245,52.7506,52.7783,12212.0
2020-05-05 12:05:00,57.13,57.16,57.1,57.13,5228.0,52.7783,52.806,52.7506,52.7783,5228.0
2020-05-05 12:10:00,57.12,57.17,57.11,57.14,6864.0,52.769,52.8152,52.7598,52.7875,6864.0
2020-05-05 12:15:00,57.13,57.14,57.09,57.09,8147.0,52.7783,52.7875,52.7413,52.7413,8147.0
2020-05-05 12:20:00,57.1,57.15,57.06,57.07,11917.0,52.7506,52.7968,52.7136,52.7228,11917.0
2020-05-05 12:25:00,57.09,57.11,56.91,56.97,12718.0,52.7413,52.7598,52.575,52.6305,12718.0
2020-05-05 12:30:00,56.97,57.02,56.93,56.93,14648.0,52.6305,52.6767,52.5935,52.5935,14648.0
2020-05-05 12:35:00,56.93,56.93,56.85,56.86,8505.0,52.5935,52.5935,52.5196,52.5288,8505.0
2020-05-05 12:40:00,56.86,56.87,56.8,56.85,7399.0,52.5288,52.5381,52.4734,52.5196,7399.0
2020-05-05 12:45:00,56.85,56.89,56.82,56.82,15550.0,52.5196,52.5566,52.4919,52.4919,15550.0
2020-05-05 12:50:00,56.84,56.89,56.79,56.84,12506.0,52.5104,52.5566,52.4642,52.5104,12506.0
2020-05-05 12:55:00,56.83,56.89,56.83,56.88,17848.0,52.5011,52.5566,52.5011,52.5473,17848.0
2020-05-05 13:00:00,56.88,56.97,56.87,56.91,12674.0,52.5473,52.6305,52.5381,52.575,12674.0
2020-05-05 13:05:00,56.92,56.92,56.86,56.91,7424.0,52.5843,52.5843,52.5288,52.575,7424.0
2020-05-05 13:10:00,56.91,57.03,56.9,57.02,12297.0,52.575,52.6859,52.5658,52.6767,12297.0
2020-05-05 13:15:00,57.03,57.1,57.02,57.06,17699.0,52.6859,52.7506,52.6767,52.7136,17699.0
2020-05-05 13:20:00,57.05,57.07,57.0,57.04,14340.0,52.7044,52.7228,52.6582,52.6951,14340.0
2020-05-05 13:25:00,57.05,57.15,57.03,57.15,40493.0,52.7044,52.7968,52.6859,52.7968,40493.0
2020-05-05 13:30:00,57.18,57.19,57.08,57.13,28830.0,52.8245,52.8337,52.7321,52.7783,28830.0
2020-05-05 13:35:00,57.14,57.16,57.12,57.13,19480.0,52.7875,52.806,52.769,52.7783,19480.0
2020-05-05 13:40:00,57.14,57.16,57.09,57.16,12536.0,52.7875,52.806,52.7413,52.806,12536.0
2020-05-05 13:45:00,57.15,57.17,57.13,57.15,15182.0,52.7968,52.8152,52.7783,52.7968,15182.0
2020-05-05 13:50:00,57.15,57.18,57.1,57.18,10305.0,52.7968,52.8245,52.7506,52.8245,10305.0
2020-05-05 13:55:00,57.19,57.22,57.11,57.12,14255.0,52.8337,52.8614,52.7598,52.769,14255.0
2020-05-05 14:00:00,57.12,57.14,57.07,57.13,10830.0,52.769,52.7875,52.7228,52.7783,10830.0
2020-05-05 14:05:00,57.12,57.19,57.11,57.17,20572.0,52.769,52.8337,52.7598,52.8152,20572.0
2020-05-05 14:10:00,57.16,57.25,57.14,57.25,10500.0,52.806,52.8891,52.7875,52.8891,10500.0
2020-05-05 14:15:00,57.24,57.25,57.18,57.18,11116.0,52.8799,52.8891,52.8245,52.8245,11116.0
2020-05-05 14:20:00,57.2,57.21,57.11,57.18,30032.0,52.8429,52.8522,52.7598,52.8245,30032.0
2020-05-05 14:25:00,57.2,57.3,57.2,57.28,26992.0,52.8429,52.9353,52.8429,52.9169,26992.0
2020-05-05 14:30:00,57.27,57.33,57.21,57.24,36630.0,52.9076,52.963,52.8522,52.8799,36630.0
2020-05-05 14:35:00,57.27,57.3,57.23,57.23,16445.0,52.9076,52.9353,52.8707,52.8707,16445.0
2020-05-05 14:40:00,57.23,57.28,57.22,57.27,13711.0,52.8707,52.9169,52.8614,52.9076,13711.0
2020-05-05 14:45:00,57.26,57.3,57.22,57.27,26278.0,52.8984,52.9353,52.8614,52.9076,26278.0
2020-05-05 14:50:00,57.28,57.35,57.28,57.32,17901.0,52.9169,52.9815,52.9169,52.9538,17901.0
2020-05-05 14:55:00,57.33,57.41,57.33,57.41,19676.0,52.963,53.037,52.963,53.037,19676.0
2020-05-05 15:00:00,57.41,57.43,57.35,57.42,26577.0,53.037,53.0554,52.9815,53.0462,26577.0
2020-05-05 15:05:00,57.42,57.44,57.36,57.42,47058.0,53.0462,53.0647,52.9908,53.0462,47058.0
2020-05-05 15:10:00,57.43,57.46,57.42,57.44,35228.0,53.0554,53.0831,53.0462,53.0647,35228.0
2020-05-05 15:15:00,57.43,57.43,57.18,57.19,72277.0,53.0554,53.0554,52.8245,52.8337,72277.0
2020-05-05 15:20:00,57.2,57.29,57.18,57.29,33814.0,52.8429,52.9261,52.8245,52.9261,33814.0
2020-05-05 15:25:00,57.29,57.35,57.1,57.18,59984.0,52.9261,52.9815,52.7506,52.8245,59984.0
2020-05-05 15:30:00,57.17,57.22,57.07,57.18,70602.0,52.8152,52.8614,52.7228,52.8245,70602.0
2020-05-05 15:35:00,57.17,57.28,57.07,57.17,74685.0,52.8152,52.9169,52.7228,52.8152,74685.0
2020-05-05 15:40:00,57.17,57.18,56.96,57.15,58779.0,52.8152,52.8245,52.6212,52.7968,58779.0
2020-05-05 15:45:00,57.14,57.15,57.0,57.01,114832.0,52.7875,52.7968,52.6582,52.6674,114832.0
2020-05-05 15:50:00,57.03,57.43,57.02,57.39,133022.0,52.6859,53.0554,52.6767,53.0185,133022.0
2020-05-05 15:55:00,57.38,57.38,57.11,57.15,251261.0,53.0092,53.0092,52.7598,52.7968,251261.0
2020-05-06 09:30:00,57.73,57.92,57.18,57.21,94934.0,53.3326,53.5081,52.8245,52.8522,94934.0
2020-05-06 09:35:00,57.21,57.54,57.18,57.27,82541.0,52.8522,53.157,52.8245,52.9076,82541.0
2020-05-06 09:40:00,57.27,57.47,57.01,57.1,56109.0,52.9076,53.0924,52.6674,52.7506,56109.0
2020-05-06 09:45:00,57.11,57.36,57.09,57.19,32146.0,52.7598,52.9908,52.7413,52.8337,32146.0
2020-05-06 09:50:00,57.15,57.24,57.0,57.03,26733.0,52.7968,52.8799,52.6582,52.6859,26733.0
2020-05-06 09:55:00,57.01,57.05,56.79,56.89,24222.0,52.6674,52.7044,52.4642,52.5566,24222.0
2020-05-06 10:00:00,56.89,56.99,56.75,56.75,37027.0,52.5566,52.6489,52.4272,52.4272,37027.0
2020-05-06 10:05:00,56.74,56.92,56.69,56.71,18110.0,52.418,52.5843,52.3718,52.3903,18110.0
2020-05-06 10:10:00,56.71,56.79,56.66,56.75,16742.0,52.3903,52.4642,52.3441,52.4272,16742.0
2020-05-06 10:15:00,56.73,56.88,56.72,56.86,24487.0,52.4087,52.5473,52.3995,52.5288,24487.0
2020-05-06 10:20:00,56.86,56.96,56.82,56.96,15138.0,52.5288,52.6212,52.4919,52.6212,15138.0
2020-05-06 10:25:00,56.96,57.09,56.95,57.06,24859.0,52.6212,52.7413,52.612,52.7136,24859.0
2020-05-06 10:30:00,57.08,57.19,57.04,57.12,9253.0,52.7321,52.8337,52.6951,52.769,9253.0
2020-05-06 10:35:00,57.12,57.14,57.05,57.07,10260.0,52.769,52.7875,52.7044,52.7228,10260.0
2020-05-06 10:40:00,57.09,57.25,57.04,57.25,9541.0,52.7413,52.8891,52.6951,52.8891,9541.0
2020-05-06 10:45:00,57.25,57.52,57.25,57.42,20482.0,52.8891,53.1386,52.8891,53.0462,20482.0
2020-05-06 10:50:00,57.42,57.47,57.36,57.44,16797.0,53.0462,53.0924,52.9908,53.0647,16797.0
2020-05-06 10:55:00,57.45,57.45,57.33,57.39,12328.0,53.0739,53.0739,52.963,53.0185,12328.0
2020-05-06 11:00:00,57.41,57.43,57.31,57.34,20317.0,53.037,53.0554,52.9446,52.9723,20317.0
2020-05-06 11:05:00,57.32,57.35,57.28,57.31,19761.0,52.9538,52.9815,52.9169,52.9446,19761.0
2020-05-06 11:10:00,57.34,57.35,57.14,57.22,18004.0,52.9723,52.9815,52.7875,52.8614,18004.0
2020-05-06 11:15:00,57.22,57.33,57.22,57.28,22373.0,52.8614,52.963,52.8614,52.9169,22373.0
2020-05-06 11:20:00,57.27,57.28,57.12,57.12,18636.0,52.9076,52.9169,52.769,52.769,18636.0
2020-05-06 11:25:00,57.12,57.25,57.06,57.23,15986.0,52.769,52.8891,52.7136,52.8707,15986.0
2020-05-06 11:30:00,57.24,57.31,57.2,57.26,21530.0,52.8799,52.9446,52.8429,52.8984,21530.0
2020-05-06 11:35:00,57.26,57.46,57.25,57.41,31345.0,52.8984,53.0831,52.8891,53.037,31345.0
2020-05-06 11:40:00,57.4,57.45,57.31,57.36,12530.0,53.0277,53.0739,52.9446,52.9908,12530.0
2020-05-06 11:45:00,57.37,57.43,57.33,57.37,13122.0,53.0,53.0554,52.963,53.0,13122.0
2020-05-06 11:50:00,57.37,57.37,57.22,57.3,9454.0,53.0,53.0,52.8614,52.9353,9454.0
2020-05-06 11:55:00,57.29,57.43,57.29,57.42,11773.0,52.9261,53.0554,52.9261,53.0462,11773.0
2020-05-06 12:00:00,57.42,57.6,57.41,57.59,28023.0,53.0462,53.2125,53.037,53.2032,28023.0
2020-05-06 12:05:00,57.59,57.74,57.58,57.7,33365.0,53.2032,53.3418,53.194,53.3049,33365.0
2020-05-06 12:10:00,57.71,57.75,57.67,57.72,17102.0,53.3141,53.3511,53.2771,53.3233,17102.0
2020-05-06 12:15:00,57.71,57.8,57.71,57.8,15785.0,53.3141,53.3972,53.3141,53.3972,15785.0
2020-05-06 12:20:00,57.79,57.91,57.74,57.91,18468.0,53.388,53.4989,53.3418,53.4989,18468.0
2020-05-06 12:25:00,57.9,57.97,57.87,57.9,23425.0,53.4896,53.5543,53.4619,53.4896,23425.0
2020-05-06 12:30:00,57.92,57.96,57.86,57.9,24662.0,53.5081,53.5451,53.4527,53.4896,24662.0
2020-05-06 12:35:00,57.89,57.91,57.82,57.88,21703.0,53.4804,53.4989,53.4157,53.4711,21703.0
2020-05-06 12:40:00,57.87,57.87,57.81,57.84,12952.0,53.4619,53.4619,53.4065,53.4342,12952.0
2020-05-06 12:45:00,57.86,57.9,57.84,57.87,18926.0,53.4527,53.4896,53.4342,53.4619,18926.0
2020-05-06 12:50:00,57.87,57.9,57.84,57.89,11425.0,53.4619,53.4896,53.4342,53.4804,11425.0
2020-05-06 12:55:00,57.89,57.91,57.81,57.82,20367.0,53.4804,53.4989,53.4065,53.4157,20367.0
2020-05-06 13:00:00,57.83,57.86,57.74,57.77,12328.0,53.425,53.4527,53.3418,53.3695,12328.0
2020-05-06 13:05:00,57.77,57.89,57.77,57.84,14093.0,53.3695,53.4804,53.3695,53.4342,14093.0
2020-05-06 13:10:00,57.83,57.92,57.81,57.89,19798.0,53.425,53.5081,53.4065,53.4804,19798.0
2020-05-06 13:15:00,57.9,57.96,57.89,57.95,35504.0,53.4896,53.5451,53.4804,53.5358,35504.0
2020-05-06 13:20:00,57.95,57.96,57.8,57.82,29294.0,53.5358,53.5451,53.3972,53.4157,29294.0
2020-05-06 13:25:00,57.83,57.96,57.82,57.93,52166.0,53.425,53.5451,53.4157,53.5173,52166.0
2020-05-06 13:30:00,57.93,57.95,57.89,57.9,28735.0,53.5173,53.5358,53.4804,53.4896,28735.0
2020-05-06 13:35:00,57.91,57.96,57.9,57.94,41282.0,53.4989,53.5451,53.4896,53.5266,41282.0
2020-05-06 13:40:00,57.94,57.94,57.85,57.9,17353.0,53.5266,53.5266,53.4434,53.4896,17353.0
2020-05-06 13:45:00,57.9,57.97,57.88,57.91,42826.0,53.4896,53.5543,53.4711,53.4989,42826.0
2020-05-06 13:50:00,57.91,58.0,57.9,58.0,38942.0,53.4989,53.582,53.4896,53.582,38942.0
2020-05-06 13:55:00,58.0,58.08,58.0,58.07,37043.0,53.582,53.6559,53.582,53.6467,37043.0
2020-05-06 14:00:00,58.06,58.06,57.84,57.93,25339.0,53.6374,53.6374,53.4342,53.5173,25339.0
2020-05-06 14:05:00,57.93,57.97,57.9,57.97,30691.0,53.5173,53.5543,53.4896,53.5543,30691.0
2020-05-06 14:10:00,57.96,57.98,57.75,57.82,30881.0,53.5451,53.5635,53.3511,53.4157,30881.0
2020-05-06 14:15:00,57.83,57.88,57.82,57.83,22999.0,53.425,53.4711,53.4157,53.425,22999.0
2020-05-06 14:20:00,57.84,57.84,57.73,57.81,13804.0,53.4342,53.4342,53.3326,53.4065,13804.0
2020-05-06 14:25:00,57.8,57.86,57.79,57.82,20907.0,53.3972,53.4527,53.388,53.4157,20907.0
2020-05-06 14:30:00,57.81,57.88,57.72,57.86,19061.0,53.4065,53.4711,53.3233,53.4527,19061.0
2020-05-06 14:35:00,57.85,57.95,57.84,57.92,29292.0,53.4434,53.5358,53.4342,53.5081,29292.0
2020-05-06 14:40:00,57.91,57.98,57.88,57.98,16873.0,53.4989,53.5635,53.4711,53.5635,16873.0
2020-05-06 14:45:00,57.97,58.07,57.96,58.06,17788.0,53.5543,53.6467,53.5451,53.6374,17788.0
2020-05-06 14:50:00,58.06,58.07,58.01,58.07,24638.0,53.6374,53.6467,53.5912,53.6467,24638.0
2020-05-06 14:55:00,58.06,58.18,58.06,58.13,56794.0,53.6374,53.7483,53.6374,53.7021,56794.0
2020-05-06 15:00:00,58.13,58.23,58.11,58.19,56078.0,53.7021,53.7945,53.6836,53.7575,56078.0
2020-05-06 15:05:00,58.2,58.26,58.19,58.24,37807.0,53.7668,53.8222,53.7575,53.8037,37807.0
2020-05-06 15:10:00,58.24,58.25,58.15,58.2,44835.0,53.8037,53.813,53.7206,53.7668,44835.0
2020-05-06 15:15:00,58.19,58.26,58.1,58.23,34148.0,53.7575,53.8222,53.6744,53.7945,34148.0
2020-05-06 15:20:00,58.23,58.25,58.12,58.13,38007.0,53.7945,53.813,53.6929,53.7021,38007.0
2020-05-06 15:25:00,58.14,58.16,58.02,58.07,31186.0,53.7113,53.7298,53.6005,53.6467,31186.0
2020-05-06 15:30:00,58.06,58.06,57.76,57.76,50986.0,53.6374,53.6374,53.3603,53.3603,50986.0
2020-05-06 15:35:00,57.76,57.81,57.68,57.69,42045.0,53.3603,53.4065,53.2864,53.2956,42045.0
2020-05-06 15:40:00,57.69,57.73,57.48,57.52,103077.0,53.2956,53.3326,53.1016,53.1386,103077.0
2020-05-06 15:45:00,57.51,57.52,57.21,57.21,124281.0,53.1293,53.1386,52.8522,52.8522,124281.0
2020-05-06 15:50:00,57.24,57.56,57.2,57.55,224710.0,52.8799,53.1755,52.8429,53.1663,224710.0
2020-05-06 15:55:00,57.54,57.7,57.53,57.61,253386.0,53.157,53.3049,53.1478,53.2217,253386.0
2020-05-07 09:30:00,58.33,59.04,58.31,58.99,42900.0,53.8869,54.5428,53.8684,54.4966,42900.0
2020-05-07 09:35:00,58.96,59.03,58.75,58.93,56021.0,54.4689,54.5336,54.2749,54.4412,56021.0
2020-05-07 09:40:00,58.89,59.03,58.86,59.01,42213.0,54.4042,54.5336,54.3765,54.5151,42213.0
2020-05-07 09:45:00,59.02,59.08,58.86,58.88,20445.0,54.5243,54.5797,54.3765,54.395,20445.0
2020-05-07 09:50:00,58.88,58.9,58.76,58.89,28908.0,54.395,54.4135,54.2841,54.4042,28908.0
2020-05-07 09:55:00,58.9,59.08,58.79,58.79,23162.0,54.4135,54.5797,54.3118,54.3118,23162.0
2020-05-07 10:00:00,58.79,58.91,58.75,58.91,36541.0,54.3118,54.4227,54.2749,54.4227,36541.0
2020-05-07 10:05:00,58.91,58.91,58.81,58.86,21543.0,54.4227,54.4227,54.3303,54.3765,21543.0
2020-05-07 10:10:00,58.84,58.86,58.63,58.74,16967.0,54.358,54.3765,54.164,54.2656,16967.0
2020-05-07 10:15:00,58.72,58.75,58.6,58.6,7881.0,54.2472,54.2749,54.1363,54.1363,7881.0
2020-05-07 10:20:00,58.57,58.6,58.44,58.52,10815.0,54.1086,54.1363,53.9885,54.0624,10815.0
2020-05-07 10:25:00,58.5,58.7,58.45,58.66,24913.0,54.0439,54.2287,53.9977,54.1917,24913.0
2020-05-07 10:30:00,58.66,58.82,58.66,58.77,22533.0,54.1917,54.3395,54.1917,54.2934,22533.0
2020-05-07 10:35:00,58.77,58.91,58.77,58.87,11828.0,54.2934,54.4227,54.2934,54.3857,11828.0
2020-05-07 10:40:00,58.89,59.07,58.85,59.05,26978.0,54.4042,54.5705,54.3673,54.552,26978.0
2020-05-07 10:45:00,59.07,59.09,58.87,58.92,25724.0,54.5705,54.589,54.3857,54.4319,25724.0
2020-05-07 10:50:00,58.91,58.99,58.85,58.88,17123.0,54.4227,54.4966,54.3673,54.395,17123.0
2020-05-07 10:55:00,58.88,58.95,58.78,58.85,20656.0,54.395,54.4596,54.3026,54.3673,20656.0
2020-05-07 11:00:00,58.85,58.97,58.81,58.93,16848.0,54.3673,54.4781,54.3303,54.4412,16848.0
2020-05-07 11:05:00,58.92,58.95,58.87,58.88,13265.0,54.4319,54.4596,54.3857,54.395,13265.0
2020-05-07 11:10:00,58.88,59.02,58.86,58.98,21963.0,54.395,54.5243,54.3765,54.4874,21963.0
2020-05-07 11:15:00,58.99,59.02,58.91,59.01,14125.0,54.4966,54.5243,54.4227,54.5151,14125.0
2020-05-07 11:20:00,59.01,59.02,58.88,58.89,7849.0,54.5151,54.5243,54.395,54.4042,7849.0
2020-05-07 11:25:00,58.89,58.98,58.89,58.95,9277.0,54.4042,54.4874,54.4042,54.4596,9277.0
2020-05-07 11:30:00,58.98,59.11,58.94,59.02,17670.0,54.4874,54.6075,54.4504,54.5243,17670.0
2020-05-07 11:35:00,59.03,59.04,58.79,58.8,16828.0,54.5336,54.5428,54.3118,54.3211,16828.0
2020-05-07 11:40:00,58.8,59.09,58.8,59.08,51320.0,54.3211,54.589,54.3211,54.5797,51320.0
2020-05-07 11:45:00,59.08,59.23,59.04,59.14,15125.0,54.5797,54.7183,54.5428,54.6352,15125.0
2020-05-07 11:50:00,59.13,59.18,59.08,59.13,13624.0,54.6259,54.6721,54.5797,54.6259,13624.0
2020-05-07 11:55:00,59.14,59.18,59.01,59.01,26656.0,54.6352,54.6721,54.5151,54.5151,26656.0
2020-05-07 12:00:00,59.01,59.1,58.91,58.95,37051.0,54.5151,54.5982,54.4227,54.4596,37051.0
2020-05-07 12:05:00,58.94,59.03,58.93,58.98,14038.0,54.4504,54.5336,54.4412,54.4874,14038.0
2020-05-07 12:10:00,58.96,58.96,58.82,58.84,13519.0,54.4689,54.4689,54.3395,54.358,13519.0
2020-05-07 12:15:00,58.85,58.91,58.83,58.86,15728.0,54.3673,54.4227,54.3488,54.3765,15728.0
2020-05-07 12:20:00,58.86,58.9,58.79,58.84,20190.0,54.3765,54.4135,54.3118,54.358,20190.0
2020-05-07 12:25:00,58.85,58.97,58.85,58.97,15324.0,54.3673,54.4781,54.3673,54.4781,15324.0
2020-05-07 12:30:00,59.0,59.1,58.95,59.03,17105.0,54.5058,54.5982,54.4596,54.5336,17105.0
2020-05-07 12:35:00,59.03,59.1,59.0,59.03,17917.0,54.5336,54.5982,54.5058,54.5336,17917.0
2020-05-07 12:40:00,59.01,59.02,58.88,58.92,23529.0,54.5151,54.5243,54.395,54.4319,23529.0
2020-05-07 12:45:00,58.92,58.95,58.77,58.79,13485.0,54.4319,54.4596,54.2934,54.3118,13485.0
2020-05-07 12:50:00,58.79,58.81,58.76,58.78,7286.0,54.3118,54.3303,54.2841,54.3026,7286.0
2020-05-07 12:55:00,58.79,58.92,58.76,58.92,13962.0,54.3118,54.4319,54.2841,54.4319,13962.0
2020-05-07 13:00:00,58.92,58.93,58.85,58.9,14390.0,54.4319,54.4412,54.3673,54.4135,14390.0
2020-05-07 13:05:00,58.9,58.95,58.88,58.93,12723.0,54.4135,54.4596,54.395,54.4412,12723.0
2020-05-07 13:10:00,58.93,59.03,58.9,59.02,11525.0,54.4412,54.5336,54.4135,54.5243,11525.0
2020-05-07 13:15:00,59.01,59.02,58.88,58.9,16970.0,54.5151,54.5243,54.395,54.4135,16970.0
2020-05-07 13:20:00,58.91,59.0,58.82,58.85,26514.0,54.4227,54.5058,54.3395,54.3673,26514.0
2020-05-07 13:25:00,58.85,58.92,58.84,58.87,17389.0,54.3673,54.4319,54.358,54.3857,17389.0
2020-05-07 13:30:00,58.87,59.02,58.86,58.96,18592.0,54.3857,54.5243,54.3765,54.4689,18592.0
2020-05-07 13:35:00,58.97,58.97,58.83,58.83,20237.0,54.4781,54.4781,54.3488,54.3488,20237.0
2020-05-07 13:40:00,58.83,58.9,58.75,58.77,47834.0,54.3488,54.4135,54.2749,54.2934,47834.0
2020-05-07 13:45:00,58.75,58.8,58.72,58.76,51658.0,54.2749,54.3211,54.2472,54.2841,51658.0
2020-05-07 13:50:00,58.78,58.8,58.68,58.73,24862.0,54.3026,54.3211,54.2102,54.2564,24862.0
2020-05-07 13:55:00,58.76,58.8,58.73,58.74,18488.0,54.2841,54.3211,54.2564,54.2656,18488.0
2020-05-07 14:00:00,58.74,58.74,58.59,58.64,49299.0,54.2656,54.2656,54.1271,54.1733,49299.0
2020-05-07 14:05:00,58.65,58.8,58.63,58.71,21950.0,54.1825,54.3211,54.164,54.2379,21950.0
2020-05-07 14:10:00,58.71,58.83,58.71,58.78,50356.0,54.2379,54.3488,54.2379,54.3026,50356.0
2020-05-07 14:15:00,58.79,58.8,58.71,58.75,48962.0,54.3118,54.3211,54.2379,54.2749,48962.0
2020-05-07 14:20:00,58.75,58.75,58.65,58.69,47791.0,54.2749,54.2749,54.1825,54.2194,47791.0
2020-05-07 14:25:00,58.68,58.76,58.66,58.7,36427.0,54.2102,54.2841,54.1917,54.2287,36427.0
2020-05-07 14:30:00,58.7,58.75,58.69,58.7,42434.0,54.2287,54.2749,54.2194,54.2287,42434.0
2020-05-07 14:35:00,58.7,58.96,58.7,58.94,114839.0,54.2287,54.4689,54.2287,54.4504,114839.0
2020-05-07 14:40:00,58.96,59.08,58.78,58.85,59728.0,54.4689,54.5797,54.3026,54.3673,59728.0
2020-05-07 14:45:00,58.86,58.91,58.77,58.91,26625.0,54.3765,54.4227,54.2934,54.4227,26625.0
2020-05-07 14:50:00,58.92,58.92,58.79,58.92,33998.0,54.4319,54.4319,54.3118,54.4319,33998.0
2020-05-07 14:55:00,58.92,58.92,58.79,58.81,30386.0,54.4319,54.4319,54.3118,54.3303,30386.0
2020-05-07 15:00:00,58.8,58.85,58.73,58.8,92600.0,54.3211,54.3673,54.2564,54.3211,92600.0
2020-05-07 15:05:00,58.8,58.86,58.77,58.82,42290.0,54.3211,54.3765,54.2934,54.3395,42290.0
2020-05-07 15:10:00,58.81,58.87,58.76,58.81,35887.0,54.3303,54.3857,54.2841,54.3303,35887.0
2020-05-07 15:15:00,58.8,58.81,58.65,58.71,44027.0,54.3211,54.3303,54.1825,54.2379,44027.0
2020-05-07 15:20:00,58.71,58.82,58.68,58.79,60085.0,54.2379,54.3395,54.2102,54.3118,60085.0
2020-05-07 15:25:00,58.8,58.87,58.79,58.82,45461.0,54.3211,54.3857,54.3118,54.3395,45461.0
2020-05-07 15:30:00,58.82,58.82,58.58,58.69,79194.0,54.3395,54.3395,54.1178,54.2194,79194.0
2020-05-07 15:35:00,58.68,58.74,58.64,58.67,66516.0,54.2102,54.2656,54.1733,54.201,66516.0
2020-05-07 15:40:00,58.67,58.71,58.62,58.69,45886.0,54.201,54.2379,54.1548,54.2194,45886.0
2020-05-07 15:45:00,58.69,58.87,58.69,58.73,81247.0,54.2194,54.3857,54.2194,54.2564,81247.0
2020-05-07 15:50:00,58.73,58.81,58.69,58.75,164498.0,54.2564,54.3303,54.2194,54.2749,164498.0
2020-05-07 15:55:00,58.75,58.87,58.72,58.8,225646.0,54.2749,54.3857,54.2472,54.3211,225646.0
2020-05-08 09:30:00,55.0,55.86,54.74,54.93,355916.0,50.8105,51.605,50.5703,50.7459,355916.0
2020-05-08 09:35:00,54.91,55.17,54.24,55.15,252475.0,50.7274,50.9676,50.1084,50.9491,252475.0
2020-05-08 09:40:00,55.13,55.99,55.11,55.77,396001.0,50.9306,51.7251,50.9121,51.5219,396001.0
2020-05-08 09:45:00,55.76,56.27,55.65,55.72,222220.0,51.5126,51.9838,51.411,51.4757,222220.0
2020-05-08 09:50:00,55.74,56.14,55.71,55.81,177455.0,51.4942,51.8637,51.4664,51.5588,177455.0
2020-05-08 09:55:00,55.82,56.74,55.79,56.29,190332.0,51.5681,52.418,51.5403,52.0023,190332.0
2020-05-08 10:00:00,56.27,56.39,55.97,55.97,157328.0,51.9838,52.0946,51.7066,51.7066,157328.0
2020-05-08 10:05:00,55.99,56.83,55.93,56.77,143919.0,51.7251,52.5011,51.6697,52.4457,143919.0
2020-05-08 10:10:00,56.77,56.98,56.71,56.78,70993.0,52.4457,52.6397,52.3903,52.4549,70993.0
2020-05-08 10:15:00,56.78,56.92,56.66,56.81,120218.0,52.4549,52.5843,52.3441,52.4827,120218.0
2020-05-08 10:20:00,56.82,56.94,56.55,56.62,112683.0,52.4919,52.6028,52.2425,52.3071,112683.0
2020-05-08 10:25:00,56.62,56.88,56.58,56.72,69935.0,52.3071,52.5473,52.2702,52.3995,69935.0
2020-05-08 10:30:00,56.71,56.72,56.41,56.42,78256.0,52.3903,52.3995,52.1131,52.1224,78256.0
2020-05-08 10:35:00,56.41,56.6,56.29,56.49,135387.0,52.1131,52.2886,52.0023,52.187,135387.0
2020-05-08 10:40:00,56.5,56.53,56.26,56.26,48624.0,52.1963,52.224,51.9745,51.9745,48624.0
2020-05-08 10:45:00,56.29,56.31,56.14,56.15,56584.0,52.0023,52.0207,51.8637,51.8729,56584.0
2020-05-08 10:50:00,56.15,56.22,56.07,56.19,59469.0,51.8729,51.9376,51.799,51.9099,59469.0
2020-05-08 10:55:00,56.2,56.22,56.1,56.14,43200.0,51.9191,51.9376,51.8267,51.8637,43200.0
2020-05-08 11:00:00,56.14,56.22,55.81,55.98,76371.0,51.8637,51.9376,51.5588,51.7159,76371.0
2020-05-08 11:05:00,55.98,56.23,55.98,56.16,49109.0,51.7159,51.9468,51.7159,51.8822,49109.0
2020-05-08 11:10:00,56.16,56.53,56.07,56.52,85036.0,51.8822,52.224,51.799,52.2147,85036.0
2020-05-08 11:15:00,56.52,56.56,56.39,56.47,39741.0,52.2147,52.2517,52.0946,52.1686,39741.0
2020-05-08 11:20:00,56.47,56.56,56.38,56.5,25262.0,52.1686,52.2517,52.0854,52.1963,25262.0
2020-05-08 11:25:00,56.49,56.62,56.48,56.58,30035.0,52.187,52.3071,52.1778,52.2702,30035.0
2020-05-08 11:30:00,56.57,56.83,56.56,56.72,36068.0,52.2609,52.5011,52.2517,52.3995,36068.0
2020-05-08 11:35:00,56.74,56.86,56.71,56.86,26833.0,52.418,52.5288,52.3903,52.5288,26833.0
2020-05-08 11:40:00,56.84,56.86,56.72,56.81,41599.0,52.5104,52.5288,52.3995,52.4827,41599.0
2020-05-08 11:45:00,56.82,56.84,56.73,56.77,60305.0,52.4919,52.5104,52.4087,52.4457,60305.0
2020-05-08 11:50:00,56.77,56.89,56.73,56.86,81043.0,52.4457,52.5566,52.4087,52.5288,81043.0
2020-05-08 11:55:00,56.85,56.85,56.74,56.79,49255.0,52.5196,52.5196,52.418,52.4642,49255.0
2020-05-08 12:00:00,56.8,57.0,56.78,56.98,29838.0,52.4734,52.6582,52.4549,52.6397,29838.0
2020-05-08 12:05:00,56.98,57.12,56.98,57.04,30374.0,52.6397,52.769,52.6397,52.6951,30374.0
2020-05-08 12:10:00,57.07,57.16,57.02,57.09,22302.0,52.7228,52.806,52.6767,52.7413,22302.0
2020-05-08 12:15:00,57.11,57.15,56.84,56.9,70715.0,52.7598,52.7968,52.5104,52.5658,70715.0
2020-05-08 12:20:00,56.91,57.19,56.88,57.12,71409.0,52.575,52.8337,52.5473,52.769,71409.0
2020-05-08 12:25:00,57.12,57.12,56.92,57.1,43929.0,52.769,52.769,52.5843,52.7506,43929.0
2020-05-08 12:30:00,57.1,57.25,57.09,57.23,21189.0,52.7506,52.8891,52.7413,52.8707,21189.0
2020-05-08 12:35:00,57.23,57.3,57.18,57.26,21546.0,52.8707,52.9353,52.8245,52.8984,21546.0
2020-05-08 12:40:00,57.26,57.38,57.21,57.3,25202.0,52.8984,53.0092,52.8522,52.9353,25202.0
2020-05-08 12:45:00,57.3,57.37,57.28,57.31,20384.0,52.9353,53.0,52.9169,52.9446,20384.0
2020-05-08 12:50:00,57.31,57.36,57.28,57.33,19647.0,52.9446,52.9908,52.9169,52.963,19647.0
2020-05-08 12:55:00,57.35,57.45,57.34,57.38,23761.0,52.9815,53.0739,52.9723,53.0092,23761.0
2020-05-08 13:00:00,57.39,57.41,57.16,57.18,88596.0,53.0185,53.037,52.806,52.8245,88596.0
2020-05-08 13:05:00,57.19,57.19,56.96,56.98,36636.0,52.8337,52.8337,52.6212,52.6397,36636.0
2020-05-08 13:10:00,56.98,57.01,56.92,56.93,24465.0,52.6397,52.6674,52.5843,52.5935,24465.0
2020-05-08 13:15:00,56.9,56.92,56.74,56.76,162417.0,52.5658,52.5843,52.418,52.4365,162417.0
2020-05-08 13:20:00,56.76,56.81,56.69,56.7,45409.0,52.4365,52.4827,52.3718,52.381,45409.0
2020-05-08 13:25:00,56.71,56.75,56.54,56.59,43513.0,52.3903,52.4272,52.2332,52.2794,43513.0
2020-05-08 13:30:00,56.59,56.66,56.53,56.62,42196.0,52.2794,52.3441,52.224,52.3071,42196.0
2020-05-08 13:35:00,56.63,56.71,56.5,56.52,31131.0,52.3164,52.3903,52.1963,52.2147,31131.0
2020-05-08 13:40:00,56.51,56.51,56.27,56.33,34764.0,52.2055,52.2055,51.9838,52.0392,34764.0
2020-05-08 13:45:00,56.34,56.37,56.21,56.3,38416.0,52.0485,52.0762,51.9284,52.0115,38416.0
2020-05-08 13:50:00,56.3,56.31,56.16,56.21,34391.0,52.0115,52.0207,51.8822,51.9284,34391.0
2020-05-08 13:55:00,56.2,56.26,56.11,56.18,34079.0,51.9191,51.9745,51.836,51.9006,34079.0
2020-05-08 14:00:00,56.17,56.46,56.17,56.34,62031.0,51.8914,52.1593,51.8914,52.0485,62031.0
2020-05-08 14:05:00,56.34,56.49,56.32,56.47,77054.0,52.0485,52.187,52.03,52.1686,77054.0
2020-05-08 14:10:00,56.47,56.74,56.46,56.7,95595.0,52.1686,52.418,52.1593,52.381,95595.0
2020-05-08 14:15:00,56.71,56.73,56.65,56.69,73323.0,52.3903,52.4087,52.3348,52.3718,73323.0
2020-05-08 14:20:00,56.7,56.73,56.64,56.69,59811.0,52.381,52.4087,52.3256,52.3718,59811.0
2020-05-08 14:25:00,56.69,56.92,56.69,56.86,44086.0,52.3718,52.5843,52.3718,52.5288,44086.0
2020-05-08 14:30:00,56.85,56.94,56.82,56.86,39090.0,52.5196,52.6028,52.4919,52.5288,39090.0
2020-05-08 14:35:00,56.87,56.89,56.77,56.88,39005.0,52.5381,52.5566,52.4457,52.5473,39005.0
2020-05-08 14:40:00,56.88,57.05,56.84,57.05,26572.0,52.5473,52.7044,52.5104,52.7044,26572.0
2020-05-08 14:45:00,57.06,57.24,57.04,57.23,27298.0,52.7136,52.8799,52.6951,52.8707,27298.0
2020-05-08 14:50:00,57.23,57.37,57.13,57.37,57739.0,52.8707,53.0,52.7783,53.0,57739.0
2020-05-08 14:55:00,57.38,57.56,57.38,57.51,58672.0,53.0092,53.1755,53.0092,53.1293,58672.0
2020-05-08 15:00:00,57.52,57.52,57.32,57.48,70114.0,53.1386,53.1386,52.9538,53.1016,70114.0
2020-05-08 15:05:00,57.48,57.48,57.31,57.31,44995.0,53.1016,53.1016,52.9446,52.9446,44995.0
2020-05-08 15:10:00,57.3,57.32,57.14,57.22,61694.0,52.9353,52.9538,52.7875,52.8614,61694.0
2020-05-08 15:15:00,57.23,57.35,57.21,57.33,42957.0,52.8707,52.9815,52.8522,52.963,42957.0
2020-05-08 15:20:00,57.32,57.43,57.22,57.42,56069.0,52.9538,53.0554,52.8614,53.0462,56069.0
2020-05-08 15:25:00,57.42,57.46,57.26,57.27,82627.0,53.0462,53.0831,52.8984,52.9076,82627.0
2020-05-08 15:30:00,57.27,57.33,57.19,57.27,69513.0,52.9076,52.963,52.8337,52.9076,69513.0
2020-05-08 15:35:00,57.26,57.26,57.09,57.1,76130.0,52.8984,52.8984,52.7413,52.7506,76130.0
2020-05-08 15:40:00,57.1,57.19,57.04,57.11,87087.0,52.7506,52.8337,52.6951,52.7598,87087.0
2020-05-08 15:45:00,57.11,57.2,57.0,57.17,180457.0,52.7598,52.8429,52.6582,52.8152,180457.0
2020-05-08 15:50:00,57.17,57.29,57.02,57.22,191587.0,52.8152,52.9261,52.6767,52.8614,191587.0
2020-05-08 15:55:00,57.22,57.3,57.06,57.16,362223.0,52.8614,52.9353,52.7136,52.806,362223.0
2020-05-11 09:30:00,56.32,56.36,56.02,56.2,81164.0,52.03,52.0669,51.7528,51.9191,81164.0
2020-05-11 09:35:00,56.24,56.24,55.69,55.74,112196.0,51.9561,51.9561,51.448,51.4942,112196.0
2020-05-11 09:40:00,55.77,55.91,55.7,55.75,34775.0,51.5219,51.6512,51.4572,51.5034,34775.0
2020-05-11 09:45:00,55.8,55.85,55.38,55.41,38432.0,51.5496,51.5958,51.1616,51.1893,38432.0
2020-05-11 09:50:00,55.41,55.5,55.2,55.29,65000.0,51.1893,51.2724,50.9953,51.0784,65000.0
2020-05-11 09:55:00,55.28,55.3,55.11,55.14,43449.0,51.0692,51.0877,50.9121,50.9399,43449.0
2020-05-11 10:00:00,55.12,55.14,54.93,54.97,56870.0,50.9214,50.9399,50.7459,50.7828,56870.0
2020-05-11 10:05:00,54.98,55.08,54.78,54.83,42782.0,50.792,50.8844,50.6073,50.6535,42782.0
2020-05-11 10:10:00,54.83,54.92,54.75,54.77,30491.0,50.6535,50.7366,50.5796,50.598,30491.0
2020-05-11 10:15:00,54.73,54.78,54.62,54.7,35217.0,50.5611,50.6073,50.4595,50.5334,35217.0
2020-05-11 10:20:00,54.7,54.92,54.68,54.89,23243.0,50.5334,50.7366,50.5149,50.7089,23243.0
2020-05-11 10:25:00,54.86,55.02,54.74,54.9,46079.0,50.6812,50.829,50.5703,50.7181,46079.0
2020-05-11 10:30:00,54.91,55.0,54.78,55.0,44641.0,50.7274,50.8105,50.6073,50.8105,44641.0
2020-05-11 10:35:00,54.99,55.17,54.98,55.17,36096.0,50.8013,50.9676,50.792,50.9676,36096.0
2020-05-11 10:40:00,55.16,55.29,55.13,55.25,36497.0,50.9583,51.0784,50.9306,51.0415,36497.0
2020-05-11 10:45:00,55.22,55.36,55.21,55.32,14167.0,51.0138,51.1431,51.0045,51.1062,14167.0
2020-05-11 10:50:00,55.31,55.38,55.27,55.29,31958.0,51.0969,51.1616,51.06,51.0784,31958.0
2020-05-11 10:55:00,55.29,55.32,55.18,55.27,40133.0,51.0784,51.1062,50.9768,51.06,40133.0
2020-05-11 11:00:00,55.28,55.34,55.19,55.33,26966.0,51.0692,51.1246,50.9861,51.1154,26966.0
2020-05-11 11:05:00,55.32,55.34,55.01,55.02,22311.0,51.1062,51.1246,50.8198,50.829,22311.0
2020-05-11 11:10:00,55.02,55.08,54.97,55.02,23314.0,50.829,50.8844,50.7828,50.829,23314.0
2020-05-11 11:15:00,55.04,55.12,55.02,55.07,13631.0,50.8475,50.9214,50.829,50.8752,13631.0
2020-05-11 11:20:00,55.07,55.14,55.06,55.09,45770.0,50.8752,50.9399,50.866,50.8937,45770.0
2020-05-11 11:25:00,55.08,55.28,55.03,55.28,30759.0,50.8844,51.0692,50.8382,51.0692,30759.0
2020-05-11 11:30:00,55.29,55.45,55.28,55.45,11798.0,51.0784,51.2262,51.0692,51.2262,11798.0
2020-05-11 11:35:00,55.45,55.46,55.36,55.36,6939.0,51.2262,51.2355,51.1431,51.1431,6939.0
2020-05-11 11:40:00,55.36,55.41,55.3,55.36,10678.0,51.1431,51.1893,51.0877,51.1431,10678.0
2020-05-11 11:45:00,55.35,55.41,55.3,55.32,10418.0,51.1339,51.1893,51.0877,51.1062,10418.0
2020-05-11 11:50:00,55.34,55.38,55.31,55.33,8921.0,51.1246,51.1616,51.0969,51.1154,8921.0
2020-05-11 11:55:00,55.34,55.45,55.32,55.45,9897.0,51.1246,51.2262,51.1062,51.2262,9897.0
2020-05-11 12:00:00,55.45,55.49,55.41,55.47,8127.0,51.2262,51.2632,51.1893,51.2447,8127.0
2020-05-11 12:05:00,55.5,55.56,55.49,55.51,8258.0,51.2724,51.3279,51.2632,51.2817,8258.0
2020-05-11 12:10:00,55.51,55.54,55.47,55.53,8599.0,51.2817,51.3094,51.2447,51.3002,8599.0
2020-05-11 12:15:00,55.53,55.67,55.52,55.63,14163.0,51.3002,51.4295,51.2909,51.3925,14163.0
2020-05-11 12:20:00,55.64,55.74,55.62,55.73,12720.0,51.4018,51.4942,51.3833,51.4849,12720.0
2020-05-11 12:25:00,55.73,55.79,55.71,55.77,6562.0,51.4849,51.5403,51.4664,51.5219,6562.0
2020-05-11 12:30:00,55.78,55.86,55.76,55.86,15439.0,51.5311,51.605,51.5126,51.605,15439.0
2020-05-11 12:35:00,55.85,55.94,55.83,55.9,19935.0,51.5958,51.6789,51.5773,51.642,19935.0
2020-05-11 12:40:00,55.9,55.9,55.83,55.87,9014.0,51.642,51.642,51.5773,51.6143,9014.0
2020-05-11 12:45:00,55.88,55.9,55.65,55.68,15022.0,51.6235,51.642,51.411,51.4387,15022.0
2020-05-11 12:50:00,55.69,55.74,55.65,55.73,11321.0,51.448,51.4942,51.411,51.4849,11321.0
2020-05-11 12:55:00,55.75,55.76,55.59,55.62,23358.0,51.5034,51.5126,51.3556,51.3833,23358.0
2020-05-11 13:00:00,55.6,55.76,55.56,55.72,21251.0,51.3648,51.5126,51.3279,51.4757,21251.0
2020-05-11 13:05:00,55.74,55.83,55.73,55.8,12194.0,51.4942,51.5773,51.4849,51.5496,12194.0
2020-05-11 13:10:00,55.8,55.82,55.74,55.76,10368.0,51.5496,51.5681,51.4942,51.5126,10368.0
2020-05-11 13:15:00,55.77,55.81,55.73,55.81,10234.0,51.5219,51.5588,51.4849,51.5588,10234.0
2020-05-11 13:20:00,55.8,55.8,55.74,55.75,6835.0,51.5496,51.5496,51.4942,51.5034,6835.0
2020-05-11 13:25:00,55.74,55.87,55.73,55.8,17893.0,51.4942,51.6143,51.4849,51.5496,17893.0
2020-05-11 13:30:00,55.82,55.95,55.82,55.95,13128.0,51.5681,51.6882,51.5681,51.6882,13128.0
2020-05-11 13:35:00,55.95,56.06,55.91,56.05,13989.0,51.6882,51.7898,51.6512,51.7805,13989.0
2020-05-11 13:40:00,56.05,56.09,55.93,55.94,11196.0,51.7805,51.8175,51.6697,51.6789,11196.0
2020-05-11 13:45:00,55.94,56.03,55.94,56.01,11424.0,51.6789,51.7621,51.6789,51.7436,11424.0
2020-05-11 13:50:00,56.05,56.12,55.98,55.98,17178.0,51.7805,51.8452,51.7159,51.7159,17178.0
2020-05-11 13:55:00,56.0,56.01,55.95,55.98,12549.0,51.7344,51.7436,51.6882,51.7159,12549.0
2020-05-11 14:00:00,55.98,56.01,55.85,55.85,14132.0,51.7159,51.7436,51.5958,51.5958,14132.0
2020-05-11 14:05:00,55.86,55.86,55.76,55.77,16719.0,51.605,51.605,51.5126,51.5219,16719.0
2020-05-11 14:10:00,55.77,55.78,55.61,55.65,14070.0,51.5219,51.5311,51.3741,51.411,14070.0
2020-05-11 14:15:00,55.64,55.71,55.64,55.7,11903.0,51.4018,51.4664,51.4018,51.4572,11903.0
2020-05-11 14:20:00,55.71,55.71,55.65,55.68,15451.0,51.4664,51.4664,51.411,51.4387,15451.0
2020-05-11 14:25:00,55.71,55.72,55.59,55.63,15502.0,51.4664,51.4757,51.3556,51.3925,15502.0
2020-05-11 14:30:00,55.62,55.79,55.62,55.76,19749.0,51.3833,51.5403,51.3833,51.5126,19749.0
2020-05-11 14:35:00,55.78,55.87,55.78,55.84,18372.0,51.5311,51.6143,51.5311,51.5865,18372.0
2020-05-11 14:40:00,55.83,55.86,55.8,55.82,13355.0,51.5773,51.605,51.5496,51.5681,13355.0
2020-05-11 14:45:00,55.83,55.87,55.82,55.84,10942.0,51.5773,51.6143,51.5681,51.5865,10942.0
2020-05-11 14:50:00,55.84,55.9,55.83,55.87,15297.0,51.5865,51.642,51.5773,51.6143,15297.0
2020-05-11 14:55:00,55.89,55.91,55.81,55.87,17933.0,51.6327,51.6512,51.5588,51.6143,17933.0
2020-05-11 15:00:00,55.87,56.04,55.86,56.01,21512.0,51.6143,51.7713,51.605,51.7436,21512.0
2020-05-11 15:05:00,56.02,56.1,55.99,56.08,12837.0,51.7528,51.8267,51.7251,51.8083,12837.0
2020-05-11 15:10:00,56.07,56.11,56.02,56.05,16345.0,51.799,51.836,51.7528,51.7805,16345.0
2020-05-11 15:15:00,56.06,56.2,56.06,56.14,27706.0,51.7898,51.9191,51.7898,51.8637,27706.0
2020-05-11 15:20:00,56.13,56.13,55.94,55.94,50298.0,51.8545,51.8545,51.6789,51.6789,50298.0
2020-05-11 15:25:00,55.94,55.95,55.85,55.93,27615.0,51.6789,51.6882,51.5958,51.6697,27615.0
2020-05-11 15:30:00,55.91,55.98,55.72,55.74,53166.0,51.6512,51.7159,51.4757,51.4942,53166.0
2020-05-11 15:35:00,55.74,55.79,55.67,55.71,46791.0,51.4942,51.5403,51.4295,51.4664,46791.0
2020-05-11 15:40:00,55.72,55.72,55.48,55.5,168219.0,51.4757,51.4757,51.254,51.2724,168219.0
2020-05-11 15:45:00,55.51,55.67,55.48,55.55,50154.0,51.2817,51.4295,51.254,51.3186,50154.0
2020-05-11 15:50:00,55.55,55.64,55.37,55.55,159450.0,51.3186,51.4018,51.1523,51.3186,159450.0
2020-05-11 15:55:00,55.55,55.61,55.42,55.54,235653.0,51.3186,51.3741,51.1985,51.3094,235653.0
2020-05-12 09:30:00,55.25,55.74,55.16,55.45,80429.0,51.0415,51.4942,50.9583,51.2262,80429.0
2020-05-12 09:35:00,55.46,55.49,55.19,55.23,51987.0,51.2355,51.2632,50.9861,51.023,51987.0
2020-05-12 09:40:00,55.23,55.26,54.89,54.9,37396.0,51.023,51.0507,50.7089,50.7181,37396.0
2020-05-12 09:45:00,54.9,54.92,54.65,54.71,34722.0,50.7181,50.7366,50.4872,50.5426,34722.0
2020-05-12 09:50:00,54.7,54.71,54.5,54.59,39838.0,50.5334,50.5426,50.3486,50.4318,39838.0
2020-05-12 09:55:00,54.59,54.79,54.55,54.7,41709.0,50.4318,50.6165,50.3948,50.5334,41709.0
2020-05-12 10:00:00,54.68,54.8,54.59,54.78,35905.0,50.5149,50.6258,50.4318,50.6073,35905.0
2020-05-12 10:05:00,54.8,54.8,54.58,54.58,22094.0,50.6258,50.6258,50.4225,50.4225,22094.0
2020-05-12 10:10:00,54.6,54.79,54.51,54.71,39220.0,50.441,50.6165,50.3578,50.5426,39220.0
2020-05-12 10:15:00,54.71,54.85,54.55,54.7,77603.0,50.5426,50.672,50.3948,50.5334,77603.0
2020-05-12 10:20:00,54.7,54.82,54.52,54.54,35839.0,50.5334,50.6442,50.3671,50.3856,35839.0
2020-05-12 10:25:00,54.55,54.58,54.37,54.4,27434.0,50.3948,50.4225,50.2285,50.2562,27434.0
2020-05-12 10:30:00,54.4,54.6,54.39,54.53,90994.0,50.2562,50.441,50.247,50.3763,90994.0
2020-05-12 10:35:00,54.53,54.62,54.49,54.61,58254.0,50.3763,50.4595,50.3394,50.4502,58254.0
2020-05-12 10:40:00,54.61,54.68,54.48,54.57,22270.0,50.4502,50.5149,50.3301,50.4133,22270.0
2020-05-12 10:45:00,54.56,54.71,54.54,54.57,18409.0,50.404,50.5426,50.3856,50.4133,18409.0
2020-05-12 10:50:00,54.57,54.66,54.54,54.65,20744.0,50.4133,50.4964,50.3856,50.4872,20744.0
2020-05-12 10:55:00,54.67,54.69,54.45,54.48,43247.0,50.5057,50.5241,50.3024,50.3301,43247.0
2020-05-12 11:00:00,54.45,54.49,54.29,54.41,40610.0,50.3024,50.3394,50.1546,50.2655,40610.0
2020-05-12 11:05:00,54.41,54.55,54.32,54.55,32858.0,50.2655,50.3948,50.1823,50.3948,32858.0
2020-05-12 11:10:00,54.55,54.68,54.53,54.62,24204.0,50.3948,50.5149,50.3763,50.4595,24204.0
2020-05-12 11:15:00,54.55,54.58,54.33,54.36,34954.0,50.3948,50.4225,50.1916,50.2193,34954.0
2020-05-12 11:20:00,54.37,54.49,54.32,54.48,17834.0,50.2285,50.3394,50.1823,50.3301,17834.0
2020-05-12 11:25:00,54.48,54.52,54.32,54.33,27981.0,50.3301,50.3671,50.1823,50.1916,27981.0
2020-05-12 11:30:00,54.33,54.44,54.33,54.34,20373.0,50.1916,50.2932,50.1916,50.2008,20373.0
2020-05-12 11:35:00,54.33,54.36,54.26,54.29,29472.0,50.1916,50.2193,50.1269,50.1546,29472.0
2020-05-12 11:40:00,54.26,54.31,54.17,54.22,25442.0,50.1269,50.1731,50.0437,50.0899,25442.0
2020-05-12 11:45:00,54.21,54.26,54.2,54.25,15912.0,50.0807,50.1269,50.0715,50.1177,15912.0
2020-05-12 11:50:00,54.25,54.37,54.24,54.36,16412.0,50.1177,50.2285,50.1084,50.2193,16412.0
2020-05-12 11:55:00,54.35,54.56,54.32,54.55,16375.0,50.21,50.404,50.1823,50.3948,16375.0
2020-05-12 12:00:00,54.55,54.58,54.48,54.58,15578.0,50.3948,50.4225,50.3301,50.4225,15578.0
2020-05-12 12:05:00,54.56,54.56,54.47,54.48,19502.0,50.404,50.404,50.3209,50.3301,19502.0
2020-05-12 12:10:00,54.48,54.57,54.48,54.53,14417.0,50.3301,50.4133,50.3301,50.3763,14417.0
2020-05-12 12:15:00,54.55,54.58,54.47,54.49,23297.0,50.3948,50.4225,50.3209,50.3394,23297.0
2020-05-12 12:20:00,54.49,54.54,54.41,54.52,23371.0,50.3394,50.3856,50.2655,50.3671,23371.0
2020-05-12 12:25:00,54.5,54.57,54.49,54.56,23975.0,50.3486,50.4133,50.3394,50.404,23975.0
2020-05-12 12:30:00,54.54,54.64,54.54,54.62,16140.0,50.3856,50.4779,50.3856,50.4595,16140.0
2020-05-12 12:35:00,54.62,54.62,54.52,54.59,13312.0,50.4595,50.4595,50.3671,50.4318,13312.0
2020-05-12 12:40:00,54.61,54.65,54.56,54.59,15085.0,50.4502,50.4872,50.404,50.4318,15085.0
2020-05-12 12:45:00,54.59,54.66,54.48,54.48,23246.0,50.4318,50.4964,50.3301,50.3301,23246.0
2020-05-12 12:50:00,54.48,54.52,54.44,54.47,17497.0,50.3301,50.3671,50.2932,50.3209,17497.0
2020-05-12 12:55:00,54.47,54.55,54.46,54.48,20667.0,50.3209,50.3948,50.3117,50.3301,20667.0
2020-05-12 13:00:00,54.48,54.48,54.29,54.3,22800.0,50.3301,50.3301,50.1546,50.1638,22800.0
2020-05-12 13:05:00,54.3,54.39,54.23,54.33,94682.0,50.1638,50.247,50.0992,50.1916,94682.0
2020-05-12 13:10:00,54.32,54.32,54.14,54.14,25868.0,50.1823,50.1823,50.016,50.016,25868.0
2020-05-12 13:15:00,54.14,54.23,54.12,54.14,23715.0,50.016,50.0992,49.9976,50.016,23715.0
2020-05-12 13:20:00,54.12,54.19,54.06,54.08,24129.0,49.9976,50.0622,49.9421,49.9606,24129.0
2020-05-12 13:25:00,54.06,54.13,54.04,54.11,17802.0,49.9421,50.0068,49.9237,49.9883,17802.0
2020-05-12 13:30:00,54.12,54.13,54.03,54.06,19236.0,49.9976,50.0068,49.9144,49.9421,19236.0
2020-05-12 13:35:00,54.07,54.08,53.98,54.04,28884.0,49.9514,49.9606,49.8682,49.9237,28884.0
2020-05-12 13:40:00,54.01,54.06,53.96,54.0,9662.0,49.8959,49.9421,49.8497,49.8867,9662.0
2020-05-12 13:45:00,54.0,54.09,53.99,54.05,13422.0,49.8867,49.9698,49.8775,49.9329,13422.0
2020-05-12 13:50:00,54.05,54.14,54.03,54.12,15668.0,49.9329,50.016,49.9144,49.9976,15668.0
2020-05-12 13:55:00,54.15,54.16,54.05,54.15,16820.0,50.0253,50.0345,49.9329,50.0253,16820.0
2020-05-12 14:00:00,54.16,54.2,54.09,54.16,14521.0,50.0345,50.0715,49.9698,50.0345,14521.0
2020-05-12 14:05:00,54.16,54.21,54.12,54.14,14151.0,50.0345,50.0807,49.9976,50.016,14151.0
2020-05-12 14:10:00,54.14,54.15,54.01,54.03,18799.0,50.016,50.0253,49.8959,49.9144,18799.0
2020-05-12 14:15:00,54.04,54.08,53.92,53.97,16490.0,49.9237,49.9606,49.8128,49.859,16490.0
2020-05-12 14:20:00,53.97,54.02,53.94,53.98,26916.0,49.859,49.9052,49.8313,49.8682,26916.0
2020-05-12 14:25:00,53.99,54.01,53.95,53.97,24124.0,49.8775,49.8959,49.8405,49.859,24124.0
2020-05-12 14:30:00,53.96,54.01,53.9,54.01,20899.0,49.8497,49.8959,49.7943,49.8959,20899.0
2020-05-12 14:35:00,54.0,54.12,53.98,54.1,22402.0,49.8867,49.9976,49.8682,49.9791,22402.0
2020-05-12 14:40:00,54.1,54.1,53.92,54.03,29250.0,49.9791,49.9791,49.8128,49.9144,29250.0
2020-05-12 14:45:00,54.05,54.07,53.98,54.0,33578.0,49.9329,49.9514,49.8682,49.8867,33578.0
2020-05-12 14:50:00,54.0,54.12,53.99,54.07,29945.0,49.8867,49.9976,49.8775,49.9514,29945.0
2020-05-12 14:55:00,54.07,54.2,54.0,54.11,40739.0,49.9514,50.0715,49.8867,49.9883,40739.0
2020-05-12 15:00:00,54.1,54.23,54.1,54.18,18447.0,49.9791,50.0992,49.9791,50.053,18447.0
2020-05-12 15:05:00,54.18,54.26,54.17,54.22,18825.0,50.053,50.1269,50.0437,50.0899,18825.0
2020-05-12 15:10:00,54.22,54.22,54.11,54.14,24474.0,50.0899,50.0899,49.9883,50.016,24474.0
2020-05-12 15:15:00,54.14,54.25,54.11,54.14,24851.0,50.016,50.1177,49.9883,50.016,24851.0
2020-05-12 15:20:00,54.12,54.17,53.98,53.98,20519.0,49.9976,50.0437,49.8682,49.8682,20519.0
2020-05-12 15:25:00,53.98,54.06,53.98,54.0,22117.0,49.8682,49.9421,49.8682,49.8867,22117.0
2020-05-12 15:30:00,54.0,54.02,53.84,53.89,46335.0,49.8867,49.9052,49.7389,49.7851,46335.0
2020-05-12 15:35:00,53.9,53.92,53.67,53.75,63456.0,49.7943,49.8128,49.5818,49.6557,63456.0
2020-05-12 15:40:00,53.74,53.74,53.6,53.61,37196.0,49.6465,49.6465,49.5172,49.5264,37196.0
2020-05-12 15:45:00,53.62,53.65,53.52,53.52,55148.0,49.5356,49.5634,49.4433,49.4433,55148.0
2020-05-12 15:50:00,53.5,53.5,53.3,53.4,114431.0,49.4248,49.4248,49.24,49.3324,114431.0
2020-05-12 15:55:00,53.4,53.46,53.21,53.24,225735.0,49.3324,49.3878,49.1569,49.1846,225735.0
2020-05-13 09:30:00,52.67,52.7,51.64,51.73,157357.0,48.658,48.6857,47.7065,47.7896,157357.0
2020-05-13 09:35:00,51.69,51.72,51.26,51.66,161202.0,47.7527,47.7804,47.3554,47.7249,161202.0
2020-05-13 09:40:00,51.69,51.84,51.55,51.66,87364.0,47.7527,47.8912,47.6233,47.7249,87364.0
2020-05-13 09:45:00,51.66,51.92,51.6,51.84,85620.0,47.7249,47.9651,47.6695,47.8912,85620.0
2020-05-13 09:50:00,51.83,51.85,51.62,51.72,59316.0,47.882,47.9005,47.688,47.7804,59316.0
2020-05-13 09:55:00,51.72,51.81,51.46,51.65,69735.0,47.7804,47.8635,47.5402,47.7157,69735.0
2020-05-13 10:00:00,51.64,52.02,51.62,51.97,54857.0,47.7065,48.0575,47.688,48.0113,54857.0
2020-05-13 10:05:00,51.98,52.06,51.84,51.87,28906.0,48.0206,48.0945,47.8912,47.9189,28906.0
2020-05-13 10:10:00,51.85,51.91,51.69,51.77,63294.0,47.9005,47.9559,47.7527,47.8266,63294.0
2020-05-13 10:15:00,51.77,51.79,51.51,51.54,80780.0,47.8266,47.845,47.5864,47.6141,80780.0
2020-05-13 10:20:00,51.53,51.54,51.27,51.35,91318.0,47.6048,47.6141,47.3646,47.4386,91318.0
2020-05-13 10:25:00,51.37,51.72,51.34,51.59,34251.0,47.457,47.7804,47.4293,47.6603,34251.0
2020-05-13 10:30:00,51.6,51.76,51.59,51.63,66864.0,47.6695,47.8173,47.6603,47.6972,66864.0
2020-05-13 10:35:00,51.64,51.71,51.45,51.46,33721.0,47.7065,47.7711,47.5309,47.5402,33721.0
2020-05-13 10:40:00,51.48,51.54,51.39,51.47,96816.0,47.5587,47.6141,47.4755,47.5494,96816.0
2020-05-13 10:45:00,51.47,51.6,51.46,51.49,31793.0,47.5494,47.6695,47.5402,47.5679,31793.0
2020-05-13 10:50:00,51.49,51.6,51.34,51.37,62829.0,47.5679,47.6695,47.4293,47.457,62829.0
2020-05-13 10:55:00,51.36,51.36,50.91,50.98,63922.0,47.4478,47.4478,47.0321,47.0967,63922.0
2020-05-13 11:00:00,51.0,51.04,50.89,50.95,84253.0,47.1152,47.1522,47.0136,47.069,84253.0
2020-05-13 11:05:00,50.95,51.0,50.79,50.8,89327.0,47.069,47.1152,46.9212,46.9304,89327.0
2020-05-13 11:10:00,50.79,50.94,50.79,50.91,46212.0,46.9212,47.0598,46.9212,47.0321,46212.0
2020-05-13 11:15:00,50.91,50.93,50.58,50.61,49365.0,47.0321,47.0505,46.7272,46.7549,49365.0
2020-05-13 11:20:00,50.6,50.63,50.41,50.44,54942.0,46.7457,46.7734,46.5702,46.5979,54942.0
2020-05-13 11:25:00,50.45,50.75,50.41,50.75,47136.0,46.6071,46.8843,46.5702,46.8843,47136.0
2020-05-13 11:30:00,50.74,50.74,50.54,50.57,144171.0,46.875,46.875,46.6903,46.718,144171.0
2020-05-13 11:35:00,50.58,50.6,50.28,50.32,37695.0,46.7272,46.7457,46.4501,46.487,37695.0
2020-05-13 11:40:00,50.32,50.34,50.08,50.13,44379.0,46.487,46.5055,46.2653,46.3115,44379.0
2020-05-13 11:45:00,50.13,50.14,49.97,50.0,70676.0,46.3115,46.3207,46.1637,46.1914,70676.0
2020-05-13 11:50:00,50.0,50.09,49.75,49.76,50552.0,46.1914,46.2745,45.9604,45.9697,50552.0
2020-05-13 11:55:00,49.76,50.06,49.7,50.02,79134.0,45.9697,46.2468,45.9142,46.2099,79134.0
2020-05-13 12:00:00,50.05,50.2,49.99,50.02,40707.0,46.2376,46.3762,46.1821,46.2099,40707.0
2020-05-13 12:05:00,50.03,50.16,49.98,49.99,46125.0,46.2191,46.3392,46.1729,46.1821,46125.0
2020-05-13 12:10:00,49.99,50.19,49.96,50.1,53000.0,46.1821,46.3669,46.1544,46.2838,53000.0
2020-05-13 12:15:00,50.12,50.12,49.86,49.9,20540.0,46.3022,46.3022,46.0621,46.099,20540.0
2020-05-13 12:20:00,49.9,50.16,49.89,50.09,20385.0,46.099,46.3392,46.0898,46.2745,20385.0
2020-05-13 12:25:00,50.06,50.27,50.02,50.22,13895.0,46.2468,46.4408,46.2099,46.3946,13895.0
2020-05-13 12:30:00,50.22,50.35,50.2,50.27,23548.0,46.3946,46.5147,46.3762,46.4408,23548.0
2020-05-13 12:35:00,50.27,50.31,50.17,50.26,13518.0,46.4408,46.4778,46.3484,46.4316,13518.0
2020-05-13 12:40:00,50.25,50.26,50.1,50.13,34910.0,46.4223,46.4316,46.2838,46.3115,34910.0
2020-05-13 12:45:00,50.14,50.31,50.14,50.29,20836.0,46.3207,46.4778,46.3207,46.4593,20836.0
2020-05-13 12:50:00,50.28,50.31,50.2,50.29,20727.0,46.4501,46.4778,46.3762,46.4593,20727.0
2020-05-13 12:55:00,50.29,50.34,50.21,50.27,15889.0,46.4593,46.5055,46.3854,46.4408,15889.0
2020-05-13 13:00:00,50.29,50.29,50.04,50.07,47895.0,46.4593,46.4593,46.2283,46.2561,47895.0
2020-05-13 13:05:00,50.08,50.1,49.89,49.98,64131.0,46.2653,46.2838,46.0898,46.1729,64131.0
2020-05-13 13:10:00,49.98,50.19,49.98,50.1,70871.0,46.1729,46.3669,46.1729,46.2838,70871.0
2020-05-13 13:15:00,50.12,50.27,50.06,50.27,50798.0,46.3022,46.4408,46.2468,46.4408,50798.0
2020-05-13 13:20:00,50.27,50.27,49.94,49.95,22917.0,46.4408,46.4408,46.136,46.1452,22917.0
2020-05-13 13:25:00,49.95,50.0,49.9,49.96,31721.0,46.1452,46.1914,46.099,46.1544,31721.0
2020-05-13 13:30:00,49.95,49.99,49.84,49.86,18840.0,46.1452,46.1821,46.0436,46.0621,18840.0
2020-05-13 13:35:00,49.89,49.97,49.86,49.96,15231.0,46.0898,46.1637,46.0621,46.1544,15231.0
2020-05-13 13:40:00,49.96,50.0,49.82,49.91,20408.0,46.1544,46.1914,46.0251,46.1082,20408.0
2020-05-13 13:45:00,49.9,49.97,49.84,49.89,18198.0,46.099,46.1637,46.0436,46.0898,18198.0
2020-05-13 13:50:00,49.91,49.91,49.79,49.81,32162.0,46.1082,46.1082,45.9974,46.0159,32162.0
2020-05-13 13:55:00,49.82,49.86,49.78,49.82,15608.0,46.0251,46.0621,45.9881,46.0251,15608.0
2020-05-13 14:00:00,49.82,49.83,49.66,49.69,21521.0,46.0251,46.0343,45.8773,45.905,21521.0
2020-05-13 14:05:00,49.69,49.82,49.69,49.82,86457.0,45.905,46.0251,45.905,46.0251,86457.0
2020-05-13 14:10:00,49.8,49.86,49.74,49.74,64433.0,46.0066,46.0621,45.9512,45.9512,64433.0
2020-05-13 14:15:00,49.73,49.93,49.71,49.72,48729.0,45.942,46.1267,45.9235,45.9327,48729.0
2020-05-13 14:20:00,49.72,49.8,49.63,49.65,41224.0,45.9327,46.0066,45.8496,45.868,41224.0
2020-05-13 14:25:00,49.65,49.69,49.61,49.63,27517.0,45.868,45.905,45.8311,45.8496,27517.0
2020-05-13 14:30:00,49.62,49.68,49.59,49.62,22809.0,45.8403,45.8958,45.8126,45.8403,22809.0
2020-05-13 14:35:00,49.62,49.68,49.59,49.64,23585.0,45.8403,45.8958,45.8126,45.8588,23585.0
2020-05-13 14:40:00,49.64,49.64,49.43,49.43,34260.0,45.8588,45.8588,45.6648,45.6648,34260.0
2020-05-13 14:45:00,49.44,49.45,49.3,49.35,73531.0,45.674,45.6833,45.5447,45.5909,73531.0
2020-05-13 14:50:00,49.35,49.38,49.23,49.23,48689.0,45.5909,45.6186,45.48,45.48,48689.0
2020-05-13 14:55:00,49.21,49.22,49.1,49.11,56088.0,45.4616,45.4708,45.3599,45.3692,56088.0
2020-05-13 15:00:00,49.1,49.44,49.09,49.41,96486.0,45.3599,45.674,45.3507,45.6463,96486.0
2020-05-13 15:05:00,49.41,49.42,49.18,49.19,63282.0,45.6463,45.6556,45.4338,45.4431,63282.0
2020-05-13 15:10:00,49.19,49.28,49.17,49.24,38712.0,45.4431,45.5262,45.4246,45.4893,38712.0
2020-05-13 15:15:00,49.22,49.25,49.11,49.15,50434.0,45.4708,45.4985,45.3692,45.4061,50434.0
2020-05-13 15:20:00,49.15,49.19,48.97,48.98,70886.0,45.4061,45.4431,45.2398,45.2491,70886.0
2020-05-13 15:25:00,48.99,49.16,48.98,49.12,49792.0,45.2583,45.4154,45.2491,45.3784,49792.0
2020-05-13 15:30:00,49.12,49.35,49.04,49.29,44518.0,45.3784,45.5909,45.3045,45.5355,44518.0
2020-05-13 15:35:00,49.28,49.38,49.2,49.26,45298.0,45.5262,45.6186,45.4523,45.5078,45298.0
2020-05-13 15:40:00,49.26,49.38,49.22,49.25,67928.0,45.5078,45.6186,45.4708,45.4985,67928.0
2020-05-13 15:45:00,49.25,49.4,49.13,49.33,76343.0,45.4985,45.6371,45.3877,45.5724,76343.0
2020-05-13 15:50:00,49.32,49.53,49.24,49.45,162870.0,45.5632,45.7572,45.4893,45.6833,162870.0
2020-05-13 15:55:00,49.44,49.62,49.35,49.51,252772.0,45.674,45.8403,45.5909,45.7387,252772.0
2020-05-14 09:30:00,49.14,49.14,48.53,48.58,69806.0,45.3969,45.3969,44.8334,44.8796,69806.0
2020-05-14 09:35:00,48.59,48.61,48.02,48.02,59899.0,44.8888,44.9073,44.3622,44.3622,59899.0
2020-05-14 09:40:00,48.05,48.16,47.93,48.01,39091.0,44.3899,44.4915,44.2791,44.353,39091.0
2020-05-14 09:45:00,48.02,48.25,47.98,48.1,34906.0,44.3622,44.5747,44.3253,44.4361,34906.0
2020-05-14 09:50:00,48.08,48.11,47.6,47.6,67277.0,44.4176,44.4454,43.9742,43.9742,67277.0
2020-05-14 09:55:00,47.62,47.69,47.39,47.46,143293.0,43.9927,44.0573,43.7802,43.8449,143293.0
2020-05-14 10:00:00,47.47,47.54,47.41,47.46,60414.0,43.8541,43.9188,43.7987,43.8449,60414.0
2020-05-14 10:05:00,47.49,47.57,47.46,47.55,114030.0,43.8726,43.9465,43.8449,43.928,114030.0
2020-05-14 10:10:00,47.54,47.66,47.48,47.5,165081.0,43.9188,44.0296,43.8633,43.8818,165081.0
2020-05-14 10:15:00,47.5,47.58,47.43,47.54,68008.0,43.8818,43.9557,43.8171,43.9188,68008.0
2020-05-14 10:20:00,47.55,48.1,47.55,48.08,142937.0,43.928,44.4361,43.928,44.4176,142937.0
2020-05-14 10:25:00,48.08,48.34,48.08,48.19,67492.0,44.4176,44.6578,44.4176,44.5193,67492.0
2020-05-14 10:30:00,48.2,48.39,48.17,48.33,57603.0,44.5285,44.704,44.5008,44.6486,57603.0
2020-05-14 10:35:00,48.34,48.75,48.33,48.75,125252.0,44.6578,45.0366,44.6486,45.0366,125252.0
2020-05-14 10:40:00,48.73,48.75,48.52,48.6,19711.0,45.0181,45.0366,44.8241,44.898,19711.0
2020-05-14 10:45:00,48.62,49.01,48.58,48.96,38050.0,44.9165,45.2768,44.8796,45.2306,38050.0
2020-05-14 10:50:00,48.96,49.25,48.93,49.21,57028.0,45.2306,45.4985,45.2029,45.4616,57028.0
2020-05-14 10:55:00,49.2,49.22,48.99,49.08,31030.0,45.4523,45.4708,45.2583,45.3415,31030.0
2020-05-14 11:00:00,49.09,49.5,49.08,49.42,54555.0,45.3507,45.7295,45.3415,45.6556,54555.0
2020-05-14 11:05:00,49.39,49.64,49.39,49.49,29744.0,45.6279,45.8588,45.6279,45.7202,29744.0
2020-05-14 11:10:00,49.52,49.57,49.43,49.45,67766.0,45.7479,45.7941,45.6648,45.6833,67766.0
2020-05-14 11:15:00,49.47,49.58,49.4,49.4,59703.0,45.7018,45.8034,45.6371,45.6371,59703.0
2020-05-14 11:20:00,49.41,49.42,49.13,49.23,111700.0,45.6463,45.6556,45.3877,45.48,111700.0
2020-05-14 11:25:00,49.23,49.28,49.0,49.02,26473.0,45.48,45.5262,45.2676,45.286,26473.0
2020-05-14 11:30:00,49.04,49.18,48.94,48.98,48227.0,45.3045,45.4338,45.2121,45.2491,48227.0
2020-05-14 11:35:00,49.02,49.16,48.78,48.79,33817.0,45.286,45.4154,45.0643,45.0736,33817.0
2020-05-14 11:40:00,48.77,48.8,48.64,48.78,16184.0,45.0551,45.0828,44.935,45.0643,16184.0
2020-05-14 11:45:00,48.77,48.81,48.71,48.74,15756.0,45.0551,45.092,44.9996,45.0274,15756.0
2020-05-14 11:50:00,48.74,49.02,48.68,48.98,25462.0,45.0274,45.286,44.9719,45.2491,25462.0
2020-05-14 11:55:00,48.98,48.99,48.85,48.89,13191.0,45.2491,45.2583,45.129,45.1659,13191.0
2020-05-14 12:00:00,48.89,49.07,48.86,49.07,16923.0,45.1659,45.3322,45.1382,45.3322,16923.0
2020-05-14 12:05:00,49.05,49.09,48.93,49.09,20178.0,45.3138,45.3507,45.2029,45.3507,20178.0
2020-05-14 12:10:00,49.07,49.23,49.04,49.22,26914.0,45.3322,45.48,45.3045,45.4708,26914.0
2020-05-14 12:15:00,49.23,49.28,49.14,49.18,26473.0,45.48,45.5262,45.3969,45.4338,26473.0
2020-05-14 12:20:00,49.19,49.5,49.19,49.49,24104.0,45.4431,45.7295,45.4431,45.7202,24104.0
2020-05-14 12:25:00,49.47,49.49,49.4,49.47,20008.0,45.7018,45.7202,45.6371,45.7018,20008.0
2020-05-14 12:30:00,49.45,49.56,49.41,49.45,87126.0,45.6833,45.7849,45.6463,45.6833,87126.0
2020-05-14 12:35:00,49.44,49.66,49.4,49.55,47678.0,45.674,45.8773,45.6371,45.7757,47678.0
2020-05-14 12:40:00,49.53,49.53,49.43,49.46,31431.0,45.7572,45.7572,45.6648,45.6925,31431.0
2020-05-14 12:45:00,49.46,49.46,49.36,49.37,17453.0,45.6925,45.6925,45.6001,45.6094,17453.0
2020-05-14 12:50:00,49.39,49.69,49.36,49.68,25039.0,45.6279,45.905,45.6001,45.8958,25039.0
2020-05-14 12:55:00,49.69,49.85,49.68,49.8,29141.0,45.905,46.0528,45.8958,46.0066,29141.0
2020-05-14 13:00:00,49.82,49.84,49.68,49.71,20513.0,46.0251,46.0436,45.8958,45.9235,20513.0
2020-05-14 13:05:00,49.69,49.77,49.66,49.76,13216.0,45.905,45.9789,45.8773,45.9697,13216.0
2020-05-14 13:10:00,49.76,49.83,49.7,49.76,11262.0,45.9697,46.0343,45.9142,45.9697,11262.0
2020-05-14 13:15:00,49.76,49.84,49.73,49.84,24871.0,45.9697,46.0436,45.942,46.0436,24871.0
2020-05-14 13:20:00,49.86,49.9,49.84,49.86,16396.0,46.0621,46.099,46.0436,46.0621,16396.0
2020-05-14 13:25:00,49.87,50.14,49.87,50.12,28035.0,46.0713,46.3207,46.0713,46.3022,28035.0
2020-05-14 13:30:00,50.11,50.19,49.99,49.99,27587.0,46.293,46.3669,46.1821,46.1821,27587.0
2020-05-14 13:35:00,49.97,50.03,49.92,49.97,36624.0,46.1637,46.2191,46.1175,46.1637,36624.0
2020-05-14 13:40:00,49.97,49.98,49.81,49.83,17909.0,46.1637,46.1729,46.0159,46.0343,17909.0
2020-05-14 13:45:00,49.84,49.93,49.81,49.85,13329.0,46.0436,46.1267,46.0159,46.0528,13329.0
2020-05-14 13:50:00,49.87,49.88,49.75,49.78,21939.0,46.0713,46.0805,45.9604,45.9881,21939.0
2020-05-14 13:55:00,49.79,49.86,49.68,49.7,15031.0,45.9974,46.0621,45.8958,45.9142,15031.0
2020-05-14 14:00:00,49.7,49.71,49.59,49.66,17371.0,45.9142,45.9235,45.8126,45.8773,17371.0
2020-05-14 14:05:00,49.65,49.69,49.58,49.69,31145.0,45.868,45.905,45.8034,45.905,31145.0
2020-05-14 14:10:00,49.7,49.78,49.67,49.75,11426.0,45.9142,45.9881,45.8865,45.9604,11426.0
2020-05-14 14:15:00,49.79,49.83,49.71,49.79,19416.0,45.9974,46.0343,45.9235,45.9974,19416.0
2020-05-14 14:20:00,49.8,49.89,49.79,49.89,16190.0,46.0066,46.0898,45.9974,46.0898,16190.0
2020-05-14 14:25:00,49.92,49.92,49.81,49.85,20916.0,46.1175,46.1175,46.0159,46.0528,20916.0
2020-05-14 14:30:00,49.88,49.91,49.74,49.75,13326.0,46.0805,46.1082,45.9512,45.9604,13326.0
2020-05-14 14:35:00,49.77,49.77,49.6,49.62,14747.0,45.9789,45.9789,45.8219,45.8403,14747.0
2020-05-14 14:40:00,49.61,49.68,49.49,49.61,22957.0,45.8311,45.8958,45.7202,45.8311,22957.0
2020-05-14 14:45:00,49.61,49.67,49.57,49.63,129776.0,45.8311,45.8865,45.7941,45.8496,129776.0
2020-05-14 14:50:00,49.62,49.88,49.61,49.86,23347.0,45.8403,46.0805,45.8311,46.0621,23347.0
2020-05-14 14:55:00,49.87,50.05,49.84,50.01,25710.0,46.0713,46.2376,46.0436,46.2006,25710.0
2020-05-14 15:00:00,50.02,50.18,49.93,50.18,41028.0,46.2099,46.3577,46.1267,46.3577,41028.0
2020-05-14 15:05:00,50.18,50.29,50.1,50.23,32745.0,46.3577,46.4593,46.2838,46.4039,32745.0
2020-05-14 15:10:00,50.25,50.26,50.12,50.19,46760.0,46.4223,46.4316,46.3022,46.3669,46760.0
2020-05-14 15:15:00,50.19,50.28,50.14,50.2,25873.0,46.3669,46.4501,46.3207,46.3762,25873.0
2020-05-14 15:20:00,50.2,50.43,50.18,50.41,32900.0,46.3762,46.5886,46.3577,46.5702,32900.0
2020-05-14 15:25:00,50.4,50.46,50.32,50.36,29502.0,46.5609,46.6163,46.487,46.524,29502.0
2020-05-14 15:30:00,50.37,50.45,50.33,50.34,42442.0,46.5332,46.6071,46.4962,46.5055,42442.0
2020-05-14 15:35:00,50.34,50.41,50.26,50.37,42547.0,46.5055,46.5702,46.4316,46.5332,42547.0
2020-05-14 15:40:00,50.36,50.45,50.27,50.45,46971.0,46.524,46.6071,46.4408,46.6071,46971.0
2020-05-14 15:45:00,50.46,50.56,50.46,50.54,80747.0,46.6163,46.7087,46.6163,46.6903,80747.0
2020-05-14 15:50:00,50.54,50.74,50.54,50.73,274055.0,46.6903,46.875,46.6903,46.8658,274055.0
2020-05-14 15:55:00,50.72,50.78,50.48,50.78,417496.0,46.8565,46.912,46.6348,46.912,417496.0
2020-05-15 09:30:00,49.71,49.97,49.23,49.24,347608.0,45.9235,46.1637,45.48,45.4893,347608.0
2020-05-15 09:35:00,49.22,49.67,48.98,49.63,123539.0,45.4708,45.8865,45.2491,45.8496,123539.0
2020-05-15 09:40:00,49.66,49.93,49.56,49.79,150056.0,45.8773,46.1267,45.7849,45.9974,150056.0
2020-05-15 09:45:00,49.8,49.81,49.54,49.55,90012.0,46.0066,46.0159,45.7664,45.7757,90012.0
2020-05-15 09:50:00,49.55,49.66,49.44,49.62,73020.0,45.7757,45.8773,45.674,45.8403,73020.0
2020-05-15 09:55:00,49.61,49.61,49.35,49.37,67945.0,45.8311,45.8311,45.5909,45.6094,67945.0
2020-05-15 10:00:00,49.37,49.38,49.07,49.1,62172.0,45.6094,45.6186,45.3322,45.3599,62172.0
2020-05-15 10:05:00,49.11,49.3,49.08,49.22,102033.0,45.3692,45.5447,45.3415,45.4708,102033.0
2020-05-15 10:10:00,49.22,49.47,49.2,49.38,97250.0,45.4708,45.7018,45.4523,45.6186,97250.0
2020-05-15 10:15:00,49.38,49.56,49.38,49.45,232615.0,45.6186,45.7849,45.6186,45.6833,232615.0
2020-05-15 10:20:00,49.45,49.59,49.41,49.44,92677.0,45.6833,45.8126,45.6463,45.674,92677.0
2020-05-15 10:25:00,49.44,49.9,49.43,49.82,166757.0,45.674,46.099,45.6648,46.0251,166757.0
2020-05-15 10:30:00,49.81,49.84,49.67,49.68,21401.0,46.0159,46.0436,45.8865,45.8958,21401.0
2020-05-15 10:35:00,49.66,49.92,49.62,49.8,18704.0,45.8773,46.1175,45.8403,46.0066,18704.0
2020-05-15 10:40:00,49.79,49.81,49.66,49.79,21734.0,45.9974,46.0159,45.8773,45.9974,21734.0
2020-05-15 10:45:00,49.74,49.87,49.69,49.75,27579.0,45.9512,46.0713,45.905,45.9604,27579.0
2020-05-15 10:50:00,49.76,49.76,49.51,49.53,42453.0,45.9697,45.9697,45.7387,45.7572,42453.0
2020-05-15 10:55:00,49.53,49.73,49.47,49.63,20348.0,45.7572,45.942,45.7018,45.8496,20348.0
2020-05-15 11:00:00,49.61,49.61,49.31,49.36,19177.0,45.8311,45.8311,45.5539,45.6001,19177.0
2020-05-15 11:05:00,49.38,49.41,49.29,49.38,14463.0,45.6186,45.6463,45.5355,45.6186,14463.0
2020-05-15 11:10:00,49.37,49.59,49.29,49.58,22691.0,45.6094,45.8126,45.5355,45.8034,22691.0
2020-05-15 11:15:00,49.55,49.55,49.39,49.44,134609.0,45.7757,45.7757,45.6279,45.674,134609.0
2020-05-15 11:20:00,49.43,49.62,49.39,49.58,12507.0,45.6648,45.8403,45.6279,45.8034,12507.0
2020-05-15 11:25:00,49.59,49.61,49.49,49.49,11204.0,45.8126,45.8311,45.7202,45.7202,11204.0
2020-05-15 11:30:00,49.48,49.53,49.42,49.51,16250.0,45.711,45.7572,45.6556,45.7387,16250.0
2020-05-15 11:35:00,49.49,49.49,49.34,49.36,14654.0,45.7202,45.7202,45.5817,45.6001,14654.0
2020-05-15 11:40:00,49.39,49.48,49.31,49.46,11584.0,45.6279,45.711,45.5539,45.6925,11584.0
2020-05-15 11:45:00,49.48,49.48,49.36,49.4,12317.0,45.711,45.711,45.6001,45.6371,12317.0
2020-05-15 11:50:00,49.43,49.48,49.37,49.43,11472.0,45.6648,45.711,45.6094,45.6648,11472.0
2020-05-15 11:55:00,49.45,49.69,49.45,49.65,21688.0,45.6833,45.905,45.6833,45.868,21688.0
2020-05-15 12:00:00,49.62,49.73,49.59,49.69,41485.0,45.8403,45.942,45.8126,45.905,41485.0
2020-05-15 12:05:00,49.68,49.71,49.61,49.63,35551.0,45.8958,45.9235,45.8311,45.8496,35551.0
2020-05-15 12:10:00,49.63,49.72,49.59,49.61,40618.0,45.8496,45.9327,45.8126,45.8311,40618.0
2020-05-15 12:15:00,49.6,49.62,49.49,49.55,14753.0,45.8219,45.8403,45.7202,45.7757,14753.0
2020-05-15 12:20:00,49.58,49.75,49.58,49.72,34990.0,45.8034,45.9604,45.8034,45.9327,34990.0
2020-05-15 12:25:00,49.73,49.83,49.65,49.72,31239.0,45.942,46.0343,45.868,45.9327,31239.0
2020-05-15 12:30:00,49.73,49.79,49.68,49.78,19456.0,45.942,45.9974,45.8958,45.9881,19456.0
2020-05-15 12:35:00,49.78,49.84,49.73,49.81,11592.0,45.9881,46.0436,45.942,46.0159,11592.0
2020-05-15 12:40:00,49.8,49.87,49.71,49.73,57982.0,46.0066,46.0713,45.9235,45.942,57982.0
2020-05-15 12:45:00,49.72,49.76,49.62,49.76,33492.0,45.9327,45.9697,45.8403,45.9697,33492.0
2020-05-15 12:50:00,49.75,49.87,49.72,49.8,25355.0,45.9604,46.0713,45.9327,46.0066,25355.0
2020-05-15 12:55:00,49.81,49.83,49.71,49.83,8068.0,46.0159,46.0343,45.9235,46.0343,8068.0
2020-05-15 13:00:00,49.83,49.9,49.83,49.85,6648.0,46.0343,46.099,46.0343,46.0528,6648.0
2020-05-15 13:05:00,49.83,49.83,49.74,49.74,6996.0,46.0343,46.0343,45.9512,45.9512,6996.0
2020-05-15 13:10:00,49.76,49.94,49.76,49.92,8679.0,45.9697,46.136,45.9697,46.1175,8679.0
2020-05-15 13:15:00,49.9,49.93,49.84,49.91,12594.0,46.099,46.1267,46.0436,46.1082,12594.0
2020-05-15 13:20:00,49.88,49.93,49.85,49.88,19699.0,46.0805,46.1267,46.0528,46.0805,19699.0
2020-05-15 13:25:00,49.88,49.94,49.85,49.91,29871.0,46.0805,46.136,46.0528,46.1082,29871.0
2020-05-15 13:30:00,49.9,49.92,49.8,49.92,17096.0,46.099,46.1175,46.0066,46.1175,17096.0
2020-05-15 13:35:00,49.91,49.99,49.87,49.94,16848.0,46.1082,46.1821,46.0713,46.136,16848.0
2020-05-15 13:40:00,49.95,49.96,49.91,49.93,10000.0,46.1452,46.1544,46.1082,46.1267,10000.0
2020-05-15 13:45:00,49.94,49.95,49.76,49.79,18340.0,46.136,46.1452,45.9697,45.9974,18340.0
2020-05-15 13:50:00,49.79,49.93,49.78,49.92,12510.0,45.9974,46.1267,45.9881,46.1175,12510.0
2020-05-15 13:55:00,49.93,49.98,49.93,49.95,15904.0,46.1267,46.1729,46.1267,46.1452,15904.0
2020-05-15 14:00:00,49.95,50.14,49.94,50.06,87154.0,46.1452,46.3207,46.136,46.2468,87154.0
2020-05-15 14:05:00,50.06,50.08,50.02,50.05,14761.0,46.2468,46.2653,46.2099,46.2376,14761.0
2020-05-15 14:10:00,50.05,50.13,50.03,50.13,28998.0,46.2376,46.3115,46.2191,46.3115,28998.0
2020-05-15 14:15:00,50.13,50.28,50.13,50.14,16545.0,46.3115,46.4501,46.3115,46.3207,16545.0
2020-05-15 14:20:00,50.16,50.24,50.11,50.17,15243.0,46.3392,46.4131,46.293,46.3484,15243.0
2020-05-15 14:25:00,50.16,50.25,50.13,50.23,13980.0,46.3392,46.4223,46.3115,46.4039,13980.0
2020-05-15 14:30:00,50.24,50.24,50.07,50.07,31916.0,46.4131,46.4131,46.2561,46.2561,31916.0
2020-05-15 14:35:00,50.09,50.09,49.93,50.04,17752.0,46.2745,46.2745,46.1267,46.2283,17752.0
2020-05-15 14:40:00,50.04,50.05,49.96,49.99,25427.0,46.2283,46.2376,46.1544,46.1821,25427.0
2020-05-15 14:45:00,49.98,50.06,49.95,49.98,33465.0,46.1729,46.2468,46.1452,46.1729,33465.0
2020-05-15 14:50:00,49.96,50.06,49.93,49.93,34794.0,46.1544,46.2468,46.1267,46.1267,34794.0
2020-05-15 14:55:00,49.91,49.93,49.77,49.77,32533.0,46.1082,46.1267,45.9789,45.9789,32533.0
2020-05-15 15:00:00,49.78,50.0,49.74,49.93,53471.0,45.9881,46.1914,45.9512,46.1267,53471.0
2020-05-15 15:05:00,49.95,50.0,49.89,50.0,17082.0,46.1452,46.1914,46.0898,46.1914,17082.0
2020-05-15 15:10:00,49.99,50.01,49.91,49.98,25432.0,46.1821,46.2006,46.1082,46.1729,25432.0
2020-05-15 15:15:00,49.95,50.06,49.89,50.05,29138.0,46.1452,46.2468,46.0898,46.2376,29138.0
2020-05-15 15:20:00,50.05,50.09,49.99,50.01,23264.0,46.2376,46.2745,46.1821,46.2006,23264.0
2020-05-15 15:25:00,50.01,50.1,50.0,50.03,27769.0,46.2006,46.2838,46.1914,46.2191,27769.0
2020-05-15 15:30:00,50.07,50.12,50.03,50.05,27250.0,46.2561,46.3022,46.2191,46.2376,27250.0
2020-05-15 15:35:00,50.06,50.15,49.94,50.01,31060.0,46.2468,46.33,46.136,46.2006,31060.0
2020-05-15 15:40:00,50.01,50.04,49.94,50.01,32035.0,46.2006,46.2283,46.136,46.2006,32035.0
2020-05-15 15:45:00,50.02,50.28,50.01,50.27,51344.0,46.2099,46.4501,46.2006,46.4408,51344.0
2020-05-15 15:50:00,50.27,50.27,50.14,50.16,72419.0,46.4408,46.4408,46.3207,46.3392,72419.0
2020-05-15 15:55:00,50.16,50.21,50.12,50.18,182716.0,46.3392,46.3854,46.3022,46.3577,182716.0
2020-05-18 09:30:00,52.09,53.14,51.91,52.65,155451.0,48.1222,49.0922,47.9559,48.6395,155451.0
2020-05-18 09:35:00,52.67,52.86,52.34,52.82,64738.0,48.658,48.8335,48.3531,48.7966,64738.0
2020-05-18 09:40:00,52.82,52.98,52.55,52.55,22798.0,48.7966,48.9444,48.5471,48.5471,22798.0
2020-05-18 09:45:00,52.62,52.83,52.56,52.61,32143.0,48.6118,48.8058,48.5564,48.6026,32143.0
2020-05-18 09:50:00,52.61,52.7,52.34,52.37,30461.0,48.6026,48.6857,48.3531,48.3809,30461.0
2020-05-18 09:55:00,52.35,52.61,52.32,52.55,23600.0,48.3624,48.6026,48.3347,48.5471,23600.0
2020-05-18 10:00:00,52.59,52.71,52.48,52.7,33600.0,48.5841,48.695,48.4825,48.6857,33600.0
2020-05-18 10:05:00,52.71,52.74,52.57,52.69,18490.0,48.695,48.7227,48.5656,48.6765,18490.0
2020-05-18 10:10:00,52.69,52.82,52.64,52.78,29553.0,48.6765,48.7966,48.6303,48.7596,29553.0
2020-05-18 10:15:00,52.78,52.88,52.68,52.8,21045.0,48.7596,48.852,48.6672,48.7781,21045.0
2020-05-18 10:20:00,52.82,52.87,52.73,52.86,28492.0,48.7966,48.8428,48.7134,48.8335,28492.0
2020-05-18 10:25:00,52.88,52.88,52.65,52.68,26148.0,48.852,48.852,48.6395,48.6672,26148.0
2020-05-18 10:30:00,52.7,52.97,52.7,52.95,15385.0,48.6857,48.9352,48.6857,48.9167,15385.0
2020-05-18 10:35:00,52.93,53.08,52.88,53.04,19081.0,48.8982,49.0368,48.852,48.9998,19081.0
2020-05-18 10:40:00,53.05,53.1,53.03,53.07,16825.0,49.0091,49.0553,48.9906,49.0275,16825.0
2020-05-18 10:45:00,53.05,53.23,53.05,53.23,17639.0,49.0091,49.1754,49.0091,49.1754,17639.0
2020-05-18 10:50:00,53.22,53.26,53.07,53.07,50315.0,49.1661,49.2031,49.0275,49.0275,50315.0
2020-05-18 10:55:00,53.06,53.15,52.97,52.97,16525.0,49.0183,49.1014,48.9352,48.9352,16525.0
2020-05-18 11:00:00,52.98,53.01,52.92,52.95,61388.0,48.9444,48.9721,48.889,48.9167,61388.0
2020-05-18 11:05:00,52.95,53.15,52.84,53.11,56803.0,48.9167,49.1014,48.8151,49.0645,56803.0
2020-05-18 11:10:00,53.13,53.15,52.97,52.98,32739.0,49.083,49.1014,48.9352,48.9444,32739.0
2020-05-18 11:15:00,53.03,53.1,53.01,53.09,11221.0,48.9906,49.0553,48.9721,49.046,11221.0
2020-05-18 11:20:00,53.09,53.2,53.08,53.15,14763.0,49.046,49.1476,49.0368,49.1014,14763.0
2020-05-18 11:25:00,53.16,53.16,53.01,53.05,19194.0,49.1107,49.1107,48.9721,49.0091,19194.0
2020-05-18 11:30:00,53.05,53.1,52.9,52.97,21931.0,49.0091,49.0553,48.8705,48.9352,21931.0
2020-05-18 11:35:00,52.95,52.96,52.82,52.87,25379.0,48.9167,48.9259,48.7966,48.8428,25379.0
2020-05-18 11:40:00,52.88,53.0,52.79,52.82,29669.0,48.852,48.9629,48.7689,48.7966,29669.0
2020-05-18 11:45:00,52.79,52.81,52.71,52.75,12892.0,48.7689,48.7873,48.695,48.7319,12892.0
2020-05-18 11:50:00,52.74,52.81,52.73,52.78,15967.0,48.7227,48.7873,48.7134,48.7596,15967.0
2020-05-18 11:55:00,52.78,52.8,52.73,52.75,16036.0,48.7596,48.7781,48.7134,48.7319,16036.0
2020-05-18 12:00:00,52.74,52.8,52.68,52.71,21829.0,48.7227,48.7781,48.6672,48.695,21829.0
2020-05-18 12:05:00,52.71,52.79,52.7,52.75,11558.0,48.695,48.7689,48.6857,48.7319,11558.0
2020-05-18 12:10:00,52.75,52.75,52.63,52.63,14771.0,48.7319,48.7319,48.6211,48.6211,14771.0
2020-05-18 12:15:00,52.63,52.68,52.56,52.57,25289.0,48.6211,48.6672,48.5564,48.5656,25289.0
2020-05-18 12:20:00,52.56,52.69,52.55,52.67,18065.0,48.5564,48.6765,48.5471,48.658,18065.0
2020-05-18 12:25:00,52.67,52.75,52.66,52.73,25214.0,48.658,48.7319,48.6488,48.7134,25214.0
2020-05-18 12:30:00,52.73,52.77,52.69,52.72,21163.0,48.7134,48.7504,48.6765,48.7042,21163.0
2020-05-18 12:35:00,52.73,52.74,52.67,52.74,18210.0,48.7134,48.7227,48.658,48.7227,18210.0
2020-05-18 12:40:00,52.75,52.75,52.67,52.72,8993.0,48.7319,48.7319,48.658,48.7042,8993.0
2020-05-18 12:45:00,52.74,52.74,52.66,52.7,11156.0,48.7227,48.7227,48.6488,48.6857,11156.0
2020-05-18 12:50:00,52.7,52.82,52.7,52.8,12009.0,48.6857,48.7966,48.6857,48.7781,12009.0
2020-05-18 12:55:00,52.8,52.89,52.8,52.87,10946.0,48.7781,48.8612,48.7781,48.8428,10946.0
2020-05-18 13:00:00,52.87,52.94,52.83,52.93,15485.0,48.8428,48.9074,48.8058,48.8982,15485.0
2020-05-18 13:05:00,52.92,52.93,52.89,52.9,8907.0,48.889,48.8982,48.8612,48.8705,8907.0
2020-05-18 13:10:00,52.91,52.98,52.89,52.96,11487.0,48.8797,48.9444,48.8612,48.9259,11487.0
2020-05-18 13:15:00,52.96,53.01,52.92,53.01,8523.0,48.9259,48.9721,48.889,48.9721,8523.0
2020-05-18 13:20:00,53.01,53.09,53.01,53.04,29553.0,48.9721,49.046,48.9721,48.9998,29553.0
2020-05-18 13:25:00,53.04,53.07,52.99,53.05,23322.0,48.9998,49.0275,48.9536,49.0091,23322.0
2020-05-18 13:30:00,53.06,53.09,52.98,53.01,19505.0,49.0183,49.046,48.9444,48.9721,19505.0
2020-05-18 13:35:00,53.01,53.06,52.98,53.06,14220.0,48.9721,49.0183,48.9444,49.0183,14220.0
2020-05-18 13:40:00,53.04,53.07,53.01,53.03,14227.0,48.9998,49.0275,48.9721,48.9906,14227.0
2020-05-18 13:45:00,53.04,53.11,53.01,53.08,10626.0,48.9998,49.0645,48.9721,49.0368,10626.0
2020-05-18 13:50:00,53.08,53.09,53.01,53.05,15750.0,49.0368,49.046,48.9721,49.0091,15750.0
2020-05-18 13:55:00,53.05,53.07,53.0,53.07,9989.0,49.0091,49.0275,48.9629,49.0275,9989.0
2020-05-18 14:00:00,53.07,53.14,53.03,53.13,15746.0,49.0275,49.0922,48.9906,49.083,15746.0
2020-05-18 14:05:00,53.13,53.14,53.0,53.01,13096.0,49.083,49.0922,48.9629,48.9721,13096.0
2020-05-18 14:10:00,53.0,53.07,52.96,53.06,15109.0,48.9629,49.0275,48.9259,49.0183,15109.0
2020-05-18 14:15:00,53.05,53.06,52.88,52.89,14228.0,49.0091,49.0183,48.852,48.8612,14228.0
2020-05-18 14:20:00,52.89,53.0,52.89,52.95,15939.0,48.8612,48.9629,48.8612,48.9167,15939.0
2020-05-18 14:25:00,52.95,53.16,52.95,53.15,23175.0,48.9167,49.1107,48.9167,49.1014,23175.0
2020-05-18 14:30:00,53.14,53.3,53.13,53.25,39705.0,49.0922,49.24,49.083,49.1938,39705.0
2020-05-18 14:35:00,53.26,53.29,53.23,53.25,24835.0,49.2031,49.2308,49.1754,49.1938,24835.0
2020-05-18 14:40:00,53.26,53.31,53.21,53.28,16714.0,49.2031,49.2493,49.1569,49.2215,16714.0
2020-05-18 14:45:00,53.27,53.27,53.09,53.11,19438.0,49.2123,49.2123,49.046,49.0645,19438.0
2020-05-18 14:50:00,53.11,53.16,53.05,53.14,13885.0,49.0645,49.1107,49.0091,49.0922,13885.0
2020-05-18 14:55:00,53.16,53.16,53.09,53.12,18343.0,49.1107,49.1107,49.046,49.0737,18343.0
2020-05-18 15:00:00,53.14,53.2,53.13,53.2,47141.0,49.0922,49.1476,49.083,49.1476,47141.0
2020-05-18 15:05:00,53.19,53.26,53.16,53.22,20786.0,49.1384,49.2031,49.1107,49.1661,20786.0
2020-05-18 15:10:00,53.22,53.22,53.05,53.14,25548.0,49.1661,49.1661,49.0091,49.0922,25548.0
2020-05-18 15:15:00,53.16,53.16,53.04,53.12,31307.0,49.1107,49.1107,48.9998,49.0737,31307.0
2020-05-18 15:20:00,53.11,53.11,52.97,53.01,24865.0,49.0645,49.0645,48.9352,48.9721,24865.0
2020-05-18 15:25:00,53.01,53.05,52.98,53.05,29752.0,48.9721,49.0091,48.9444,49.0091,29752.0
2020-05-18 15:30:00,53.05,53.17,53.04,53.16,41422.0,49.0091,49.1199,48.9998,49.1107,41422.0
2020-05-18 15:35:00,53.16,53.18,53.11,53.18,31772.0,49.1107,49.1292,49.0645,49.1292,31772.0
2020-05-18 15:40:00,53.18,53.39,53.18,53.35,134391.0,49.1292,49.3232,49.1292,49.2862,134391.0
2020-05-18 15:45:00,53.35,53.43,53.28,53.42,108603.0,49.2862,49.3601,49.2215,49.3509,108603.0
2020-05-18 15:50:00,53.44,53.46,53.3,53.35,250858.0,49.3694,49.3878,49.24,49.2862,250858.0
2020-05-18 15:55:00,53.35,53.36,53.08,53.16,216496.0,49.2862,49.2954,49.0368,49.1107,216496.0
2020-05-19 09:30:00,52.51,52.79,52.05,52.2,114779.0,48.7175,48.9773,48.2907,48.4299,114779.0
2020-05-19 09:35:00,52.19,52.37,52.14,52.27,51659.0,48.4206,48.5876,48.3742,48.4948,51659.0
2020-05-19 09:40:00,52.27,52.3,52.1,52.15,38387.0,48.4948,48.5227,48.3371,48.3835,38387.0
2020-05-19 09:45:00,52.18,52.18,51.81,51.84,28608.0,48.4113,48.4113,48.0681,48.0959,28608.0
2020-05-19 09:50:00,51.81,52.08,51.8,52.07,25734.0,48.0681,48.3186,48.0588,48.3093,25734.0
2020-05-19 09:55:00,52.05,52.47,52.04,52.46,21982.0,48.2907,48.6804,48.2814,48.6711,21982.0
2020-05-19 10:00:00,52.47,52.52,52.32,52.51,18008.0,48.6804,48.7268,48.5412,48.7175,18008.0
2020-05-19 10:05:00,52.54,52.76,52.53,52.69,16484.0,48.7453,48.9494,48.7361,48.8845,16484.0
2020-05-19 10:10:00,52.69,52.73,52.6,52.69,16867.0,48.8845,48.9216,48.801,48.8845,16867.0
2020-05-19 10:15:00,52.69,52.69,52.42,52.52,18324.0,48.8845,48.8845,48.634,48.7268,18324.0
2020-05-19 10:20:00,52.5,52.63,52.49,52.61,7800.0,48.7082,48.8288,48.6989,48.8103,7800.0
2020-05-19 10:25:00,52.6,52.69,52.5,52.58,9951.0,48.801,48.8845,48.7082,48.7824,9951.0
2020-05-19 10:30:00,52.61,52.68,52.52,52.61,13465.0,48.8103,48.8752,48.7268,48.8103,13465.0
2020-05-19 10:35:00,52.63,52.65,52.44,52.5,17004.0,48.8288,48.8474,48.6526,48.7082,17004.0
2020-05-19 10:40:00,52.47,52.47,52.29,52.35,14833.0,48.6804,48.6804,48.5134,48.5691,14833.0
2020-05-19 10:45:00,52.35,52.55,52.34,52.52,17196.0,48.5691,48.7546,48.5598,48.7268,17196.0
2020-05-19 10:50:00,52.54,52.75,52.54,52.69,13120.0,48.7453,48.9402,48.7453,48.8845,13120.0
2020-05-19 10:55:00,52.72,52.8,52.67,52.74,11360.0,48.9123,48.9866,48.8659,48.9309,11360.0
2020-05-19 11:00:00,52.73,52.89,52.69,52.79,40827.0,48.9216,49.0701,48.8845,48.9773,40827.0
2020-05-19 11:05:00,52.78,52.84,52.67,52.75,22933.0,48.968,49.0237,48.8659,48.9402,22933.0
2020-05-19 11:10:00,52.74,52.8,52.66,52.69,23335.0,48.9309,48.9866,48.8567,48.8845,23335.0
2020-05-19 11:15:00,52.69,52.81,52.69,52.8,22023.0,48.8845,48.9958,48.8845,48.9866,22023.0
2020-05-19 11:20:00,52.8,52.8,52.74,52.77,22951.0,48.9866,48.9866,48.9309,48.9587,22951.0
2020-05-19 11:25:00,52.78,52.79,52.65,52.67,30818.0,48.968,48.9773,48.8474,48.8659,30818.0
2020-05-19 11:30:00,52.66,52.9,52.65,52.88,15452.0,48.8567,49.0793,48.8474,49.0608,15452.0
2020-05-19 11:35:00,52.87,52.9,52.75,52.75,9911.0,49.0515,49.0793,48.9402,48.9402,9911.0
2020-05-19 11:40:00,52.78,52.88,52.7,52.73,11896.0,48.968,49.0608,48.8938,48.9216,11896.0
2020-05-19 11:45:00,52.73,52.78,52.69,52.71,17798.0,48.9216,48.968,48.8845,48.9031,17798.0
2020-05-19 11:50:00,52.71,52.75,52.68,52.73,19505.0,48.9031,48.9402,48.8752,48.9216,19505.0
2020-05-19 11:55:00,52.73,52.75,52.67,52.73,15589.0,48.9216,48.9402,48.8659,48.9216,15589.0
2020-05-19 12:00:00,52.74,52.78,52.64,52.67,18294.0,48.9309,48.968,48.8381,48.8659,18294.0
2020-05-19 12:05:00,52.67,52.76,52.58,52.65,85453.0,48.8659,48.9494,48.7824,48.8474,85453.0
2020-05-19 12:10:00,52.66,52.69,52.59,52.66,12566.0,48.8567,48.8845,48.7917,48.8567,12566.0
2020-05-19 12:15:00,52.65,52.67,52.45,52.49,10472.0,48.8474,48.8659,48.6618,48.6989,10472.0
2020-05-19 12:20:00,52.5,52.54,52.47,52.49,15313.0,48.7082,48.7453,48.6804,48.6989,15313.0
2020-05-19 12:25:00,52.49,52.53,52.41,52.43,10380.0,48.6989,48.7361,48.6247,48.6433,10380.0
2020-05-19 12:30:00,52.42,52.43,52.33,52.37,34463.0,48.634,48.6433,48.5505,48.5876,34463.0
2020-05-19 12:35:00,52.37,52.42,52.35,52.37,16668.0,48.5876,48.634,48.5691,48.5876,16668.0
2020-05-19 12:40:00,52.37,52.41,52.33,52.39,8340.0,48.5876,48.6247,48.5505,48.6062,8340.0
2020-05-19 12:45:00,52.37,52.47,52.35,52.43,12334.0,48.5876,48.6804,48.5691,48.6433,12334.0
2020-05-19 12:50:00,52.43,52.6,52.43,52.59,12184.0,48.6433,48.801,48.6433,48.7917,12184.0
2020-05-19 12:55:00,52.59,52.63,52.56,52.6,7874.0,48.7917,48.8288,48.7639,48.801,7874.0
2020-05-19 13:00:00,52.58,52.63,52.49,52.49,7167.0,48.7824,48.8288,48.6989,48.6989,7167.0
2020-05-19 13:05:00,52.52,52.58,52.51,52.58,9387.0,48.7268,48.7824,48.7175,48.7824,9387.0
2020-05-19 13:10:00,52.56,52.6,52.54,52.58,9621.0,48.7639,48.801,48.7453,48.7824,9621.0
2020-05-19 13:15:00,52.6,52.63,52.55,52.6,9998.0,48.801,48.8288,48.7546,48.801,9998.0
2020-05-19 13:20:00,52.6,52.64,52.59,52.61,14426.0,48.801,48.8381,48.7917,48.8103,14426.0
2020-05-19 13:25:00,52.62,52.64,52.54,52.55,6987.0,48.8196,48.8381,48.7453,48.7546,6987.0
2020-05-19 13:30:00,52.53,52.62,52.53,52.59,10293.0,48.7361,48.8196,48.7361,48.7917,10293.0
2020-05-19 13:35:00,52.58,52.64,52.55,52.61,8276.0,48.7824,48.8381,48.7546,48.8103,8276.0
2020-05-19 13:40:00,52.62,52.67,52.61,52.66,8435.0,48.8196,48.8659,48.8103,48.8567,8435.0
2020-05-19 13:45:00,52.67,52.71,52.64,52.69,8899.0,48.8659,48.9031,48.8381,48.8845,8899.0
2020-05-19 13:50:00,52.69,52.7,52.62,52.65,8945.0,48.8845,48.8938,48.8196,48.8474,8945.0
2020-05-19 13:55:00,52.64,52.65,52.55,52.62,7965.0,48.8381,48.8474,48.7546,48.8196,7965.0
2020-05-19 14:00:00,52.62,52.65,52.47,52.55,9996.0,48.8196,48.8474,48.6804,48.7546,9996.0
2020-05-19 14:05:00,52.53,52.67,52.53,52.66,9896.0,48.7361,48.8659,48.7361,48.8567,9896.0
2020-05-19 14:10:00,52.65,52.66,52.62,52.62,10391.0,48.8474,48.8567,48.8196,48.8196,10391.0
2020-05-19 14:15:00,52.62,52.67,52.61,52.67,7803.0,48.8196,48.8659,48.8103,48.8659,7803.0
2020-05-19 14:20:00,52.66,52.7,52.6,52.68,8509.0,48.8567,48.8938,48.801,48.8752,8509.0
2020-05-19 14:25:00,52.68,52.68,52.64,52.64,11537.0,48.8752,48.8752,48.8381,48.8381,11537.0
2020-05-19 14:30:00,52.64,52.65,52.56,52.56,50671.0,48.8381,48.8474,48.7639,48.7639,50671.0
2020-05-19 14:35:00,52.55,52.67,52.54,52.6,40822.0,48.7546,48.8659,48.7453,48.801,40822.0
2020-05-19 14:40:00,52.61,52.67,52.57,52.6,35804.0,48.8103,48.8659,48.7732,48.801,35804.0
2020-05-19 14:45:00,52.59,52.7,52.58,52.69,44218.0,48.7917,48.8938,48.7824,48.8845,44218.0
2020-05-19 14:50:00,52.66,52.74,52.6,52.62,65819.0,48.8567,48.9309,48.801,48.8196,65819.0
2020-05-19 14:55:00,52.62,52.63,52.14,52.16,33416.0,48.8196,48.8288,48.3742,48.3928,33416.0
2020-05-19 15:00:00,52.16,52.29,52.12,52.25,21875.0,48.3928,48.5134,48.3557,48.4763,21875.0
2020-05-19 15:05:00,52.25,52.32,52.24,52.26,25257.0,48.4763,48.5412,48.467,48.4856,25257.0
2020-05-19 15:10:00,52.24,52.43,52.18,52.29,56109.0,48.467,48.6433,48.4113,48.5134,56109.0
2020-05-19 15:15:00,52.29,52.3,52.13,52.14,36425.0,48.5134,48.5227,48.3649,48.3742,36425.0
2020-05-19 15:20:00,52.14,52.17,51.97,51.99,51192.0,48.3742,48.4021,48.2165,48.2351,51192.0
2020-05-19 15:25:00,52.0,52.01,51.9,52.01,34559.0,48.2443,48.2536,48.1516,48.2536,34559.0
2020-05-19 15:30:00,52.0,52.02,51.89,51.95,45591.0,48.2443,48.2629,48.1423,48.1979,45591.0
2020-05-19 15:35:00,51.94,51.95,51.71,51.78,37438.0,48.1887,48.1979,47.9753,48.0402,37438.0
2020-05-19 15:40:00,51.77,51.77,51.63,51.65,42038.0,48.0309,48.0309,47.9011,47.9196,42038.0
2020-05-19 15:45:00,51.64,51.67,51.48,51.48,72668.0,47.9103,47.9382,47.7619,47.7619,72668.0
2020-05-19 15:50:00,51.45,51.54,51.32,51.44,118659.0,47.7341,47.8176,47.6134,47.7248,118659.0
2020-05-19 15:55:00,51.43,51.6,51.32,51.48,280246.0,47.7155,47.8732,47.6134,47.7619,280246.0
2020-05-20 09:30:00,52.17,52.49,52.0,52.36,89393.0,48.4021,48.6989,48.2443,48.5783,89393.0
2020-05-20 09:35:00,52.37,52.41,52.12,52.41,31241.0,48.5876,48.6247,48.3557,48.6247,31241.0
2020-05-20 09:40:00,52.45,52.55,52.34,52.42,11920.0,48.6618,48.7546,48.5598,48.634,11920.0
2020-05-20 09:45:00,52.38,52.64,52.35,52.61,27528.0,48.5969,48.8381,48.5691,48.8103,27528.0
2020-05-20 09:50:00,52.61,52.81,52.59,52.76,29952.0,48.8103,48.9958,48.7917,48.9494,29952.0
2020-05-20 09:55:00,52.75,53.03,52.65,53.03,36732.0,48.9402,49.1999,48.8474,49.1999,36732.0
2020-05-20 10:00:00,53.05,53.24,53.03,53.09,62912.0,49.2185,49.3948,49.1999,49.2556,62912.0
2020-05-20 10:05:00,53.1,53.23,53.06,53.12,72967.0,49.2649,49.3855,49.2278,49.2834,72967.0
2020-05-20 10:10:00,53.14,53.32,53.12,53.3,14028.0,49.302,49.469,49.2834,49.4504,14028.0
2020-05-20 10:15:00,53.3,53.38,53.18,53.36,61946.0,49.4504,49.5247,49.3391,49.5061,61946.0
2020-05-20 10:20:00,53.38,53.59,53.34,53.39,71115.0,49.5247,49.7195,49.4876,49.5339,71115.0
2020-05-20 10:25:00,53.41,53.44,53.2,53.25,28843.0,49.5525,49.5803,49.3577,49.4041,28843.0
2020-05-20 10:30:00,53.26,53.26,53.05,53.13,17541.0,49.4133,49.4133,49.2185,49.2927,17541.0
2020-05-20 10:35:00,53.13,53.18,52.95,53.05,18246.0,49.2927,49.3391,49.1257,49.2185,18246.0
2020-05-20 10:40:00,53.08,53.18,53.07,53.15,21277.0,49.2463,49.3391,49.2371,49.3113,21277.0
2020-05-20 10:45:00,53.15,53.22,53.06,53.11,10235.0,49.3113,49.3762,49.2278,49.2742,10235.0
2020-05-20 10:50:00,53.13,53.15,53.02,53.11,8871.0,49.2927,49.3113,49.1907,49.2742,8871.0
2020-05-20 10:55:00,53.08,53.12,52.97,53.04,16039.0,49.2463,49.2834,49.1443,49.2092,16039.0
2020-05-20 11:00:00,53.03,53.05,52.87,52.88,8037.0,49.1999,49.2185,49.0515,49.0608,8037.0
2020-05-20 11:05:00,52.84,52.87,52.79,52.84,10175.0,49.0237,49.0515,48.9773,49.0237,10175.0
2020-05-20 11:10:00,52.85,52.98,52.82,52.96,9728.0,49.0329,49.1536,49.0051,49.135,9728.0
2020-05-20 11:15:00,52.95,53.02,52.88,53.02,14158.0,49.1257,49.1907,49.0608,49.1907,14158.0
2020-05-20 11:20:00,53.02,53.12,52.98,53.05,15867.0,49.1907,49.2834,49.1536,49.2185,15867.0
2020-05-20 11:25:00,53.05,53.17,53.01,53.04,8736.0,49.2185,49.3298,49.1814,49.2092,8736.0
2020-05-20 11:30:00,53.02,53.11,52.99,53.1,5903.0,49.1907,49.2742,49.1628,49.2649,5903.0
2020-05-20 11:35:00,53.09,53.11,53.02,53.02,7722.0,49.2556,49.2742,49.1907,49.1907,7722.0
2020-05-20 11:40:00,53.11,53.11,53.04,53.06,7758.0,49.2742,49.2742,49.2092,49.2278,7758.0
2020-05-20 11:45:00,53.06,53.14,53.05,53.13,21418.0,49.2278,49.302,49.2185,49.2927,21418.0
2020-05-20 11:50:00,53.13,53.13,53.02,53.02,14631.0,49.2927,49.2927,49.1907,49.1907,14631.0
2020-05-20 11:55:00,53.04,53.05,52.84,52.84,17208.0,49.2092,49.2185,49.0237,49.0237,17208.0
2020-05-20 12:00:00,52.87,52.88,52.76,52.83,8024.0,49.0515,49.0608,48.9494,49.0144,8024.0
2020-05-20 12:05:00,52.84,52.84,52.7,52.7,9954.0,49.0237,49.0237,48.8938,48.8938,9954.0
2020-05-20 12:10:00,52.68,52.75,52.64,52.74,12758.0,48.8752,48.9402,48.8381,48.9309,12758.0
2020-05-20 12:15:00,52.75,52.77,52.65,52.69,12899.0,48.9402,48.9587,48.8474,48.8845,12899.0
2020-05-20 12:20:00,52.69,52.7,52.59,52.63,8963.0,48.8845,48.8938,48.7917,48.8288,8963.0
2020-05-20 12:25:00,52.65,52.7,52.64,52.7,9286.0,48.8474,48.8938,48.8381,48.8938,9286.0
2020-05-20 12:30:00,52.71,52.74,52.64,52.74,8320.0,48.9031,48.9309,48.8381,48.9309,8320.0
2020-05-20 12:35:00,52.74,52.76,52.71,52.73,7601.0,48.9309,48.9494,48.9031,48.9216,7601.0
2020-05-20 12:40:00,52.72,52.73,52.56,52.56,10127.0,48.9123,48.9216,48.7639,48.7639,10127.0
2020-05-20 12:45:00,52.58,52.7,52.53,52.7,10997.0,48.7824,48.8938,48.7361,48.8938,10997.0
2020-05-20 12:50:00,52.71,52.73,52.66,52.66,21459.0,48.9031,48.9216,48.8567,48.8567,21459.0
2020-05-20 12:55:00,52.67,52.71,52.63,52.7,7563.0,48.8659,48.9031,48.8288,48.8938,7563.0
2020-05-20 13:00:00,52.71,52.71,52.61,52.62,5115.0,48.9031,48.9031,48.8103,48.8196,5115.0
2020-05-20 13:05:00,52.62,52.63,52.5,52.51,6726.0,48.8196,48.8288,48.7082,48.7175,6726.0
2020-05-20 13:10:00,52.52,52.65,52.52,52.63,8261.0,48.7268,48.8474,48.7268,48.8288,8261.0
2020-05-20 13:15:00,52.62,52.68,52.6,52.66,20312.0,48.8196,48.8752,48.801,48.8567,20312.0
2020-05-20 13:20:00,52.67,52.67,52.54,52.58,6589.0,48.8659,48.8659,48.7453,48.7824,6589.0
2020-05-20 13:25:00,52.57,52.63,52.55,52.59,5544.0,48.7732,48.8288,48.7546,48.7917,5544.0
2020-05-20 13:30:00,52.61,52.65,52.57,52.62,3710.0,48.8103,48.8474,48.7732,48.8196,3710.0
2020-05-20 13:35:00,52.61,52.68,52.56,52.68,6061.0,48.8103,48.8752,48.7639,48.8752,6061.0
2020-05-20 13:40:00,52.7,52.79,52.7,52.79,9212.0,48.8938,48.9773,48.8938,48.9773,9212.0
2020-05-20 13:45:00,52.8,52.82,52.76,52.8,8231.0,48.9866,49.0051,48.9494,48.9866,8231.0
2020-05-20 13:50:00,52.8,52.8,52.72,52.74,8363.0,48.9866,48.9866,48.9123,48.9309,8363.0
2020-05-20 13:55:00,52.74,52.82,52.74,52.82,20209.0,48.9309,49.0051,48.9309,49.0051,20209.0
2020-05-20 14:00:00,52.82,52.87,52.67,52.71,10128.0,49.0051,49.0515,48.8659,48.9031,10128.0
2020-05-20 14:05:00,52.74,52.84,52.7,52.7,9042.0,48.9309,49.0237,48.8938,48.8938,9042.0
2020-05-20 14:10:00,52.71,52.72,52.6,52.65,7723.0,48.9031,48.9123,48.801,48.8474,7723.0
2020-05-20 14:15:00,52.65,52.69,52.58,52.65,10653.0,48.8474,48.8845,48.7824,48.8474,10653.0
2020-05-20 14:20:00,52.64,52.78,52.63,52.77,12753.0,48.8381,48.968,48.8288,48.9587,12753.0
2020-05-20 14:25:00,52.74,52.76,52.66,52.75,8853.0,48.9309,48.9494,48.8567,48.9402,8853.0
2020-05-20 14:30:00,52.73,52.83,52.72,52.81,13405.0,48.9216,49.0144,48.9123,48.9958,13405.0
2020-05-20 14:35:00,52.79,52.85,52.73,52.77,21710.0,48.9773,49.0329,48.9216,48.9587,21710.0
2020-05-20 14:40:00,52.77,52.84,52.76,52.84,10149.0,48.9587,49.0237,48.9494,49.0237,10149.0
2020-05-20 14:45:00,52.84,52.96,52.81,52.96,12394.0,49.0237,49.135,48.9958,49.135,12394.0
2020-05-20 14:50:00,52.95,53.05,52.91,53.04,13928.0,49.1257,49.2185,49.0886,49.2092,13928.0
2020-05-20 14:55:00,53.03,53.03,52.94,52.94,11930.0,49.1999,49.1999,49.1164,49.1164,11930.0
2020-05-20 15:00:00,52.93,52.98,52.83,52.88,17190.0,49.1072,49.1536,49.0144,49.0608,17190.0
2020-05-20 15:05:00,52.87,52.88,52.79,52.8,13093.0,49.0515,49.0608,48.9773,48.9866,13093.0
2020-05-20 15:10:00,52.8,52.86,52.63,52.66,20020.0,48.9866,49.0422,48.8288,48.8567,20020.0
2020-05-20 15:15:00,52.66,52.66,52.57,52.61,26507.0,48.8567,48.8567,48.7732,48.8103,26507.0
2020-05-20 15:20:00,52.62,52.69,52.6,52.64,23865.0,48.8196,48.8845,48.801,48.8381,23865.0
2020-05-20 15:25:00,52.63,52.69,52.57,52.66,20852.0,48.8288,48.8845,48.7732,48.8567,20852.0
2020-05-20 15:30:00,52.66,52.69,52.56,52.59,30391.0,48.8567,48.8845,48.7639,48.7917,30391.0
2020-05-20 15:35:00,52.6,52.66,52.58,52.66,30724.0,48.801,48.8567,48.7824,48.8567,30724.0
2020-05-20 15:40:00,52.65,52.66,52.59,52.65,29439.0,48.8474,48.8567,48.7917,48.8474,29439.0
2020-05-20 15:45:00,52.65,52.69,52.48,52.5,38013.0,48.8474,48.8845,48.6897,48.7082,38013.0
2020-05-20 15:50:00,52.5,52.61,52.4,52.56,107924.0,48.7082,48.8103,48.6154,48.7639,107924.0
2020-05-20 15:55:00,52.55,52.6,52.46,52.57,227398.0,48.7546,48.801,48.6711,48.7732,227398.0
2020-05-21 09:30:00,52.44,52.45,52.23,52.42,36998.0,48.6526,48.6618,48.4577,48.634,36998.0
2020-05-21 09:35:00,52.46,52.57,52.41,52.5,13185.0,48.6711,48.7732,48.6247,48.7082,13185.0
2020-05-21 09:40:00,52.46,52.76,52.4,52.7,24392.0,48.6711,48.9494,48.6154,48.8938,24392.0
2020-05-21 09:45:00,52.69,52.79,52.66,52.67,27381.0,48.8845,48.9773,48.8567,48.8659,27381.0
2020-05-21 09:50:00,52.64,52.65,52.38,52.44,34955.0,48.8381,48.8474,48.5969,48.6526,34955.0
2020-05-21 09:55:00,52.44,52.5,52.4,52.47,11625.0,48.6526,48.7082,48.6154,48.6804,11625.0
2020-05-21 10:00:00,52.47,52.48,52.32,52.32,28608.0,48.6804,48.6897,48.5412,48.5412,28608.0
2020-05-21 10:05:00,52.31,52.34,52.2,52.24,12943.0,48.5319,48.5598,48.4299,48.467,12943.0
2020-05-21 10:10:00,52.23,52.3,52.22,52.24,12843.0,48.4577,48.5227,48.4484,48.467,12843.0
2020-05-21 10:15:00,52.26,52.5,52.26,52.46,12808.0,48.4856,48.7082,48.4856,48.6711,12808.0
2020-05-21 10:20:00,52.48,52.61,52.46,52.61,8912.0,48.6897,48.8103,48.6711,48.8103,8912.0
2020-05-21 10:25:00,52.6,52.6,52.48,52.51,8635.0,48.801,48.801,48.6897,48.7175,8635.0
2020-05-21 10:30:00,52.49,52.5,52.35,52.38,14032.0,48.6989,48.7082,48.5691,48.5969,14032.0
2020-05-21 10:35:00,52.36,52.4,52.21,52.23,9836.0,48.5783,48.6154,48.4392,48.4577,9836.0
2020-05-21 10:40:00,52.26,52.34,52.25,52.27,3879.0,48.4856,48.5598,48.4763,48.4948,3879.0
2020-05-21 10:45:00,52.28,52.29,52.18,52.21,6575.0,48.5041,48.5134,48.4113,48.4392,6575.0
2020-05-21 10:50:00,52.24,52.32,52.22,52.28,4042.0,48.467,48.5412,48.4484,48.5041,4042.0
2020-05-21 10:55:00,52.28,52.36,52.25,52.32,6238.0,48.5041,48.5783,48.4763,48.5412,6238.0
2020-05-21 11:00:00,52.3,52.3,52.15,52.17,12270.0,48.5227,48.5227,48.3835,48.4021,12270.0
2020-05-21 11:05:00,52.17,52.24,52.13,52.23,10821.0,48.4021,48.467,48.3649,48.4577,10821.0
2020-05-21 11:10:00,52.21,52.27,52.2,52.24,5978.0,48.4392,48.4948,48.4299,48.467,5978.0
2020-05-21 11:15:00,52.2,52.2,51.97,51.99,8747.0,48.4299,48.4299,48.2165,48.2351,8747.0
2020-05-21 11:20:00,52.0,52.0,51.86,51.92,3829.0,48.2443,48.2443,48.1144,48.1701,3829.0
2020-05-21 11:25:00,51.91,52.0,51.83,52.0,6808.0,48.1608,48.2443,48.0866,48.2443,6808.0
2020-05-21 11:30:00,52.0,52.07,52.0,52.0,9865.0,48.2443,48.3093,48.2443,48.2443,9865.0
2020-05-21 11:35:00,52.02,52.16,52.02,52.15,9513.0,48.2629,48.3928,48.2629,48.3835,9513.0
2020-05-21 11:40:00,52.17,52.27,52.17,52.24,5375.0,48.4021,48.4948,48.4021,48.467,5375.0
2020-05-21 11:45:00,52.25,52.3,52.21,52.23,15659.0,48.4763,48.5227,48.4392,48.4577,15659.0
2020-05-21 11:50:00,52.23,52.35,52.23,52.29,4425.0,48.4577,48.5691,48.4577,48.5134,4425.0
2020-05-21 11:55:00,52.27,52.3,52.21,52.21,6237.0,48.4948,48.5227,48.4392,48.4392,6237.0
2020-05-21 12:00:00,52.23,52.37,52.23,52.34,20637.0,48.4577,48.5876,48.4577,48.5598,20637.0
2020-05-21 12:05:00,52.33,52.41,52.29,52.3,5468.0,48.5505,48.6247,48.5134,48.5227,5468.0
2020-05-21 12:10:00,52.3,52.39,52.26,52.39,22256.0,48.5227,48.6062,48.4856,48.6062,22256.0
2020-05-21 12:15:00,52.38,52.41,52.33,52.39,7385.0,48.5969,48.6247,48.5505,48.6062,7385.0
2020-05-21 12:20:00,52.4,52.43,52.37,52.4,5866.0,48.6154,48.6433,48.5876,48.6154,5866.0
2020-05-21 12:25:00,52.42,52.46,52.34,52.35,10618.0,48.634,48.6711,48.5598,48.5691,10618.0
2020-05-21 12:30:00,52.33,52.36,52.27,52.32,3751.0,48.5505,48.5783,48.4948,48.5412,3751.0
2020-05-21 12:35:00,52.32,52.33,52.18,52.18,6429.0,48.5412,48.5505,48.4113,48.4113,6429.0
2020-05-21 12:40:00,52.22,52.37,52.22,52.34,2599.0,48.4484,48.5876,48.4484,48.5598,2599.0
2020-05-21 12:45:00,52.32,52.38,52.32,52.37,5477.0,48.5412,48.5969,48.5412,48.5876,5477.0
2020-05-21 12:50:00,52.34,52.38,52.27,52.34,5470.0,48.5598,48.5969,48.4948,48.5598,5470.0
2020-05-21 12:55:00,52.32,52.33,52.24,52.3,13379.0,48.5412,48.5505,48.467,48.5227,13379.0
2020-05-21 13:00:00,52.32,52.45,52.22,52.4,8634.0,48.5412,48.6618,48.4484,48.6154,8634.0
2020-05-21 13:05:00,52.41,52.42,52.33,52.33,6780.0,48.6247,48.634,48.5505,48.5505,6780.0
2020-05-21 13:10:00,52.37,52.42,52.35,52.37,6065.0,48.5876,48.634,48.5691,48.5876,6065.0
2020-05-21 13:15:00,52.37,52.46,52.35,52.41,12010.0,48.5876,48.6711,48.5691,48.6247,12010.0
2020-05-21 13:20:00,52.41,52.42,52.33,52.41,12745.0,48.6247,48.634,48.5505,48.6247,12745.0
2020-05-21 13:25:00,52.41,52.41,52.36,52.37,2777.0,48.6247,48.6247,48.5783,48.5876,2777.0
2020-05-21 13:30:00,52.4,52.4,52.33,52.37,4828.0,48.6154,48.6154,48.5505,48.5876,4828.0
2020-05-21 13:35:00,52.35,52.39,52.29,52.31,7083.0,48.5691,48.6062,48.5134,48.5319,7083.0
2020-05-21 13:40:00,52.32,52.34,52.24,52.34,6587.0,48.5412,48.5598,48.467,48.5598,6587.0
2020-05-21 13:45:00,52.32,52.38,52.32,52.37,4800.0,48.5412,48.5969,48.5412,48.5876,4800.0
2020-05-21 13:50:00,52.35,52.37,52.29,52.32,10184.0,48.5691,48.5876,48.5134,48.5412,10184.0
2020-05-21 13:55:00,52.32,52.39,52.29,52.35,6734.0,48.5412,48.6062,48.5134,48.5691,6734.0
2020-05-21 14:00:00,52.32,52.42,52.31,52.41,6208.0,48.5412,48.634,48.5319,48.6247,6208.0
2020-05-21 14:05:00,52.41,52.42,52.33,52.34,4593.0,48.6247,48.634,48.5505,48.5598,4593.0
2020-05-21 14:10:00,52.34,52.35,52.29,52.32,6673.0,48.5598,48.5691,48.5134,48.5412,6673.0
2020-05-21 14:15:00,52.33,52.34,52.31,52.32,4015.0,48.5505,48.5598,48.5319,48.5412,4015.0
2020-05-21 14:20:00,52.32,52.4,52.32,52.38,8646.0,48.5412,48.6154,48.5412,48.5969,8646.0
2020-05-21 14:25:00,52.38,52.38,52.34,52.34,3797.0,48.5969,48.5969,48.5598,48.5598,3797.0
2020-05-21 14:30:00,52.35,52.36,52.26,52.26,9315.0,48.5691,48.5783,48.4856,48.4856,9315.0
2020-05-21 14:35:00,52.26,52.28,52.12,52.2,16705.0,48.4856,48.5041,48.3557,48.4299,16705.0
2020-05-21 14:40:00,52.21,52.22,52.13,52.17,22567.0,48.4392,48.4484,48.3649,48.4021,22567.0
2020-05-21 14:45:00,52.16,52.17,51.98,51.98,28510.0,48.3928,48.4021,48.2258,48.2258,28510.0
2020-05-21 14:50:00,52.0,52.04,51.94,51.95,17428.0,48.2443,48.2814,48.1887,48.1979,17428.0
2020-05-21 14:55:00,51.96,52.01,51.94,51.96,11470.0,48.2072,48.2536,48.1887,48.2072,11470.0
2020-05-21 15:00:00,51.96,52.15,51.95,52.08,13314.0,48.2072,48.3835,48.1979,48.3186,13314.0
2020-05-21 15:05:00,52.07,52.11,52.02,52.05,34154.0,48.3093,48.3464,48.2629,48.2907,34154.0
2020-05-21 15:10:00,52.03,52.03,51.89,51.97,39180.0,48.2722,48.2722,48.1423,48.2165,39180.0
2020-05-21 15:15:00,51.94,52.04,51.89,52.0,17955.0,48.1887,48.2814,48.1423,48.2443,17955.0
2020-05-21 15:20:00,52.0,52.06,51.99,52.03,10731.0,48.2443,48.3,48.2351,48.2722,10731.0
2020-05-21 15:25:00,52.04,52.05,51.91,51.97,22867.0,48.2814,48.2907,48.1608,48.2165,22867.0
2020-05-21 15:30:00,51.97,52.03,51.89,51.89,18193.0,48.2165,48.2722,48.1423,48.1423,18193.0
2020-05-21 15:35:00,51.9,51.97,51.85,51.95,13878.0,48.1516,48.2165,48.1052,48.1979,13878.0
2020-05-21 15:40:00,51.94,51.95,51.85,51.95,21438.0,48.1887,48.1979,48.1052,48.1979,21438.0
2020-05-21 15:45:00,51.96,51.96,51.85,51.88,27812.0,48.2072,48.2072,48.1052,48.133,27812.0
2020-05-21 15:50:00,51.89,52.08,51.79,51.8,87817.0,48.1423,48.3186,48.0495,48.0588,87817.0
2020-05-21 15:55:00,51.79,51.84,51.71,51.75,163140.0,48.0495,48.0959,47.9753,48.0124,163140.0
2020-05-22 09:30:00,52.02,52.04,51.53,51.53,102642.0,48.2629,48.2814,47.8083,47.8083,102642.0
2020-05-22 09:35:00,51.57,51.57,51.08,51.18,85664.0,47.8454,47.8454,47.3908,47.4836,85664.0
2020-05-22 09:40:00,51.23,51.27,51.1,51.1,44390.0,47.5299,47.5671,47.4093,47.4093,44390.0
2020-05-22 09:45:00,51.09,51.34,51.09,51.29,25978.0,47.4001,47.632,47.4001,47.5856,25978.0
2020-05-22 09:50:00,51.27,51.34,51.17,51.32,22670.0,47.5671,47.632,47.4743,47.6134,22670.0
2020-05-22 09:55:00,51.34,51.36,51.29,51.32,22935.0,47.632,47.6506,47.5856,47.6134,22935.0
2020-05-22 10:00:00,51.3,51.3,51.05,51.16,33971.0,47.5949,47.5949,47.363,47.465,33971.0
2020-05-22 10:05:00,51.17,51.2,51.03,51.08,27270.0,47.4743,47.5021,47.3444,47.3908,27270.0
2020-05-22 10:10:00,51.09,51.13,51.04,51.06,15838.0,47.4001,47.4372,47.3537,47.3722,15838.0
2020-05-22 10:15:00,51.05,51.22,50.98,51.08,45062.0,47.363,47.5207,47.298,47.3908,45062.0
2020-05-22 10:20:00,51.07,51.15,51.04,51.14,18620.0,47.3815,47.4557,47.3537,47.4464,18620.0
2020-05-22 10:25:00,51.12,51.12,51.04,51.08,12374.0,47.4279,47.4279,47.3537,47.3908,12374.0
2020-05-22 10:30:00,51.12,51.33,51.07,51.31,27746.0,47.4279,47.6227,47.3815,47.6042,27746.0
2020-05-22 10:35:00,51.3,51.32,51.22,51.25,16394.0,47.5949,47.6134,47.5207,47.5485,16394.0
2020-05-22 10:40:00,51.26,51.26,51.1,51.1,4173.0,47.5578,47.5578,47.4093,47.4093,4173.0
2020-05-22 10:45:00,51.1,51.17,51.03,51.03,10664.0,47.4093,47.4743,47.3444,47.3444,10664.0
2020-05-22 10:50:00,51.0,51.08,50.97,50.98,7823.0,47.3166,47.3908,47.2887,47.298,7823.0
2020-05-22 10:55:00,50.97,51.05,50.92,51.02,9663.0,47.2887,47.363,47.2423,47.3351,9663.0
2020-05-22 11:00:00,51.01,51.18,51.01,51.12,13660.0,47.3258,47.4836,47.3258,47.4279,13660.0
2020-05-22 11:05:00,51.11,51.22,51.09,51.22,12731.0,47.4186,47.5207,47.4001,47.5207,12731.0
2020-05-22 11:10:00,51.21,51.24,51.15,51.23,11722.0,47.5114,47.5392,47.4557,47.5299,11722.0
2020-05-22 11:15:00,51.24,51.25,51.16,51.23,18159.0,47.5392,47.5485,47.465,47.5299,18159.0
2020-05-22 11:20:00,51.23,51.24,51.13,51.13,11662.0,47.5299,47.5392,47.4372,47.4372,11662.0
2020-05-22 11:25:00,51.12,51.18,51.09,51.14,8573.0,47.4279,47.4836,47.4001,47.4464,8573.0
2020-05-22 11:30:00,51.15,51.18,51.1,51.15,7374.0,47.4557,47.4836,47.4093,47.4557,7374.0
2020-05-22 11:35:00,51.16,51.23,51.14,51.22,36285.0,47.465,47.5299,47.4464,47.5207,36285.0
2020-05-22 11:40:00,51.23,51.31,51.21,51.31,21736.0,47.5299,47.6042,47.5114,47.6042,21736.0
2020-05-22 11:45:00,51.33,51.42,51.32,51.4,10483.0,47.6227,47.7062,47.6134,47.6877,10483.0
2020-05-22 11:50:00,51.4,51.46,51.35,51.46,8069.0,47.6877,47.7433,47.6413,47.7433,8069.0
2020-05-22 11:55:00,51.46,51.47,51.35,51.41,10290.0,47.7433,47.7526,47.6413,47.6969,10290.0
2020-05-22 12:00:00,51.42,51.5,51.4,51.4,28904.0,47.7062,47.7804,47.6877,47.6877,28904.0
2020-05-22 12:05:00,51.38,51.43,51.31,51.34,9188.0,47.6691,47.7155,47.6042,47.632,9188.0
2020-05-22 12:10:00,51.34,51.34,51.27,51.29,7991.0,47.632,47.632,47.5671,47.5856,7991.0
2020-05-22 12:15:00,51.3,51.32,51.24,51.3,9526.0,47.5949,47.6134,47.5392,47.5949,9526.0
2020-05-22 12:20:00,51.3,51.35,51.27,51.34,20040.0,47.5949,47.6413,47.5671,47.632,20040.0
2020-05-22 12:25:00,51.34,51.36,51.3,51.35,10057.0,47.632,47.6506,47.5949,47.6413,10057.0
2020-05-22 12:30:00,51.36,51.39,51.33,51.34,19873.0,47.6506,47.6784,47.6227,47.632,19873.0
2020-05-22 12:35:00,51.35,51.48,51.35,51.44,15729.0,47.6413,47.7619,47.6413,47.7248,15729.0
2020-05-22 12:40:00,51.44,51.47,51.36,51.44,61663.0,47.7248,47.7526,47.6506,47.7248,61663.0
2020-05-22 12:45:00,51.41,51.47,51.37,51.38,22201.0,47.6969,47.7526,47.6598,47.6691,22201.0
2020-05-22 12:50:00,51.38,51.38,51.33,51.34,4527.0,47.6691,47.6691,47.6227,47.632,4527.0
2020-05-22 12:55:00,51.33,51.37,51.29,51.32,16881.0,47.6227,47.6598,47.5856,47.6134,16881.0
2020-05-22 13:00:00,51.31,51.4,51.28,51.4,13750.0,47.6042,47.6877,47.5763,47.6877,13750.0
2020-05-22 13:05:00,51.38,51.38,51.31,51.33,6648.0,47.6691,47.6691,47.6042,47.6227,6648.0
2020-05-22 13:10:00,51.33,51.35,51.3,51.32,8327.0,47.6227,47.6413,47.5949,47.6134,8327.0
2020-05-22 13:15:00,51.3,51.37,51.3,51.36,7512.0,47.5949,47.6598,47.5949,47.6506,7512.0
2020-05-22 13:20:00,51.35,51.39,51.35,51.39,5567.0,47.6413,47.6784,47.6413,47.6784,5567.0
2020-05-22 13:25:00,51.39,51.44,51.39,51.44,9125.0,47.6784,47.7248,47.6784,47.7248,9125.0
2020-05-22 13:30:00,51.43,51.48,51.42,51.45,7130.0,47.7155,47.7619,47.7062,47.7341,7130.0
2020-05-22 13:35:00,51.45,51.52,51.44,51.51,11664.0,47.7341,47.799,47.7248,47.7897,11664.0
2020-05-22 13:40:00,51.51,51.53,51.46,51.46,8298.0,47.7897,47.8083,47.7433,47.7433,8298.0
2020-05-22 13:45:00,51.46,51.5,51.45,51.46,16379.0,47.7433,47.7804,47.7341,47.7433,16379.0
2020-05-22 13:50:00,51.46,51.47,51.39,51.41,17370.0,47.7433,47.7526,47.6784,47.6969,17370.0
2020-05-22 13:55:00,51.4,51.49,51.39,51.48,11534.0,47.6877,47.7712,47.6784,47.7619,11534.0
2020-05-22 14:00:00,51.48,51.6,51.47,51.6,16627.0,47.7619,47.8732,47.7526,47.8732,16627.0
2020-05-22 14:05:00,51.6,51.62,51.56,51.61,10024.0,47.8732,47.8918,47.8361,47.8825,10024.0
2020-05-22 14:10:00,51.62,51.67,51.57,51.57,12679.0,47.8918,47.9382,47.8454,47.8454,12679.0
2020-05-22 14:15:00,51.57,51.62,51.55,51.56,13721.0,47.8454,47.8918,47.8268,47.8361,13721.0
2020-05-22 14:20:00,51.57,51.58,51.52,51.53,13143.0,47.8454,47.8547,47.799,47.8083,13143.0
2020-05-22 14:25:00,51.53,51.57,51.53,51.55,11548.0,47.8083,47.8454,47.8083,47.8268,11548.0
2020-05-22 14:30:00,51.55,51.61,51.52,51.61,13383.0,47.8268,47.8825,47.799,47.8825,13383.0
2020-05-22 14:35:00,51.6,51.6,51.53,51.6,15098.0,47.8732,47.8732,47.8083,47.8732,15098.0
2020-05-22 14:40:00,51.59,51.59,51.45,51.51,20524.0,47.8639,47.8639,47.7341,47.7897,20524.0
2020-05-22 14:45:00,51.5,51.52,51.48,51.5,8947.0,47.7804,47.799,47.7619,47.7804,8947.0
2020-05-22 14:50:00,51.48,51.49,51.43,51.48,11255.0,47.7619,47.7712,47.7155,47.7619,11255.0
2020-05-22 14:55:00,51.48,51.52,51.48,51.49,12387.0,47.7619,47.799,47.7619,47.7712,12387.0
2020-05-22 15:00:00,51.48,51.53,51.44,51.53,26191.0,47.7619,47.8083,47.7248,47.8083,26191.0
2020-05-22 15:05:00,51.54,51.59,51.49,51.57,46739.0,47.8176,47.8639,47.7712,47.8454,46739.0
2020-05-22 15:10:00,51.56,51.56,51.5,51.5,19973.0,47.8361,47.8361,47.7804,47.7804,19973.0
2020-05-22 15:15:00,51.49,51.49,51.42,51.43,19990.0,47.7712,47.7712,47.7062,47.7155,19990.0
2020-05-22 15:20:00,51.43,51.47,51.34,51.43,21978.0,47.7155,47.7526,47.632,47.7155,21978.0
2020-05-22 15:25:00,51.42,51.42,51.37,51.41,21288.0,47.7062,47.7062,47.6598,47.6969,21288.0
2020-05-22 15:30:00,51.42,51.51,51.38,51.51,33950.0,47.7062,47.7897,47.6691,47.7897,33950.0
2020-05-22 15:35:00,51.5,51.51,51.42,51.49,48761.0,47.7804,47.7897,47.7062,47.7712,48761.0
2020-05-22 15:40:00,51.5,51.57,51.45,51.57,26590.0,47.7804,47.8454,47.7341,47.8454,26590.0
2020-05-22 15:45:00,51.57,51.61,51.54,51.6,52265.0,47.8454,47.8825,47.8176,47.8732,52265.0
2020-05-22 15:50:00,51.6,51.6,51.46,51.46,122245.0,47.8732,47.8732,47.7433,47.7433,122245.0
2020-05-22 15:55:00,51.48,51.58,51.43,51.44,244557.0,47.7619,47.8547,47.7155,47.7248,244557.0
2020-05-26 09:30:00,53.07,53.6,52.99,53.39,123842.0,49.2371,49.7288,49.1628,49.5339,123842.0
2020-05-26 09:35:00,53.39,53.45,53.25,53.39,42316.0,49.5339,49.5896,49.4041,49.5339,42316.0
2020-05-26 09:40:00,53.41,53.67,53.36,53.57,102053.0,49.5525,49.7937,49.5061,49.7009,102053.0
2020-05-26 09:45:00,53.57,53.59,53.44,53.48,34161.0,49.7009,49.7195,49.5803,49.6174,34161.0
2020-05-26 09:50:00,53.47,53.53,53.37,53.42,26849.0,49.6082,49.6638,49.5154,49.5618,26849.0
2020-05-26 09:55:00,53.41,53.54,53.38,53.48,38315.0,49.5525,49.6731,49.5247,49.6174,38315.0
2020-05-26 10:00:00,53.48,53.48,53.23,53.28,26448.0,49.6174,49.6174,49.3855,49.4319,26448.0
2020-05-26 10:05:00,53.28,53.28,53.1,53.18,18356.0,49.4319,49.4319,49.2649,49.3391,18356.0
2020-05-26 10:10:00,53.19,53.32,53.13,53.31,35368.0,49.3484,49.469,49.2927,49.4597,35368.0
2020-05-26 10:15:00,53.35,53.44,53.28,53.42,18652.0,49.4968,49.5803,49.4319,49.5618,18652.0
2020-05-26 10:20:00,53.43,53.43,53.25,53.33,26472.0,49.5711,49.5711,49.4041,49.4783,26472.0
2020-05-26 10:25:00,53.35,53.54,53.32,53.53,14487.0,49.4968,49.6731,49.469,49.6638,14487.0
2020-05-26 10:30:00,53.53,53.56,53.49,53.51,15532.0,49.6638,49.6917,49.6267,49.6453,15532.0
2020-05-26 10:35:00,53.53,53.59,53.5,53.56,18259.0,49.6638,49.7195,49.636,49.6917,18259.0
2020-05-26 10:40:00,53.56,53.59,53.48,53.54,16447.0,49.6917,49.7195,49.6174,49.6731,16447.0
2020-05-26 10:45:00,53.55,53.6,53.45,53.5,23674.0,49.6824,49.7288,49.5896,49.636,23674.0
2020-05-26 10:50:00,53.5,53.54,53.39,53.4,57469.0,49.636,49.6731,49.5339,49.5432,57469.0
2020-05-26 10:55:00,53.4,53.4,53.29,53.31,17808.0,49.5432,49.5432,49.4412,49.4597,17808.0
2020-05-26 11:00:00,53.31,53.45,53.31,53.42,11647.0,49.4597,49.5896,49.4597,49.5618,11647.0
2020-05-26 11:05:00,53.4,53.48,53.34,53.41,121559.0,49.5432,49.6174,49.4876,49.5525,121559.0
2020-05-26 11:10:00,53.41,53.41,53.31,53.32,24279.0,49.5525,49.5525,49.4597,49.469,24279.0
2020-05-26 11:15:00,53.32,53.34,53.22,53.27,28468.0,49.469,49.4876,49.3762,49.4226,28468.0
2020-05-26 11:20:00,53.27,53.27,53.15,53.15,28453.0,49.4226,49.4226,49.3113,49.3113,28453.0
2020-05-26 11:25:00,53.15,53.17,52.99,53.11,23598.0,49.3113,49.3298,49.1628,49.2742,23598.0
2020-05-26 11:30:00,53.09,53.1,53.03,53.03,17772.0,49.2556,49.2649,49.1999,49.1999,17772.0
2020-05-26 11:35:00,53.03,53.08,52.96,53.02,27525.0,49.1999,49.2463,49.135,49.1907,27525.0
2020-05-26 11:40:00,53.02,53.04,52.89,52.97,30642.0,49.1907,49.2092,49.0701,49.1443,30642.0
2020-05-26 11:45:00,52.96,53.02,52.95,52.98,27449.0,49.135,49.1907,49.1257,49.1536,27449.0
2020-05-26 11:50:00,52.97,53.0,52.95,52.96,26051.0,49.1443,49.1721,49.1257,49.135,26051.0
2020-05-26 11:55:00,52.96,52.99,52.89,52.98,38940.0,49.135,49.1628,49.0701,49.1536,38940.0
2020-05-26 12:00:00,52.99,53.02,52.87,52.88,43756.0,49.1628,49.1907,49.0515,49.0608,43756.0
2020-05-26 12:05:00,52.89,52.91,52.83,52.91,26822.0,49.0701,49.0886,49.0144,49.0886,26822.0
2020-05-26 12:10:00,52.9,53.04,52.9,52.99,19475.0,49.0793,49.2092,49.0793,49.1628,19475.0
2020-05-26 12:15:00,53.0,53.07,52.98,53.01,18861.0,49.1721,49.2371,49.1536,49.1814,18861.0
2020-05-26 12:20:00,53.01,53.13,53.0,53.07,14699.0,49.1814,49.2927,49.1721,49.2371,14699.0
2020-05-26 12:25:00,53.07,53.13,53.06,53.12,17729.0,49.2371,49.2927,49.2278,49.2834,17729.0
2020-05-26 12:30:00,53.12,53.15,53.1,53.14,19890.0,49.2834,49.3113,49.2649,49.302,19890.0
2020-05-26 12:35:00,53.15,53.16,53.09,53.15,22529.0,49.3113,49.3206,49.2556,49.3113,22529.0
2020-05-26 12:40:00,53.15,53.22,53.12,53.21,19200.0,49.3113,49.3762,49.2834,49.3669,19200.0
2020-05-26 12:45:00,53.21,53.25,53.2,53.23,16289.0,49.3669,49.4041,49.3577,49.3855,16289.0
2020-05-26 12:50:00,53.23,53.28,53.21,53.21,31051.0,49.3855,49.4319,49.3669,49.3669,31051.0
2020-05-26 12:55:00,53.22,53.26,53.2,53.26,25757.0,49.3762,49.4133,49.3577,49.4133,25757.0
2020-05-26 13:00:00,53.26,53.31,53.25,53.3,23929.0,49.4133,49.4597,49.4041,49.4504,23929.0
2020-05-26 13:05:00,53.3,53.32,53.27,53.3,17796.0,49.4504,49.469,49.4226,49.4504,17796.0
2020-05-26 13:10:00,53.3,53.38,53.25,53.38,13016.0,49.4504,49.5247,49.4041,49.5247,13016.0
2020-05-26 13:15:00,53.39,53.56,53.37,53.55,62208.0,49.5339,49.6917,49.5154,49.6824,62208.0
2020-05-26 13:20:00,53.56,53.58,53.49,53.53,18859.0,49.6917,49.7102,49.6267,49.6638,18859.0
2020-05-26 13:25:00,53.53,53.69,53.52,53.65,27580.0,49.6638,49.8123,49.6546,49.7752,27580.0
2020-05-26 13:30:00,53.67,53.7,53.6,53.62,26027.0,49.7937,49.8216,49.7288,49.7473,26027.0
2020-05-26 13:35:00,53.62,53.73,53.61,53.68,22854.0,49.7473,49.8494,49.7381,49.803,22854.0
2020-05-26 13:40:00,53.68,53.68,53.61,53.67,13069.0,49.803,49.803,49.7381,49.7937,13069.0
2020-05-26 13:45:00,53.66,53.67,53.58,53.62,23048.0,49.7844,49.7937,49.7102,49.7473,23048.0
2020-05-26 13:50:00,53.62,53.77,53.61,53.76,25942.0,49.7473,49.8865,49.7381,49.8772,25942.0
2020-05-26 13:55:00,53.77,53.78,53.66,53.69,16830.0,49.8865,49.8958,49.7844,49.8123,16830.0
2020-05-26 14:00:00,53.68,53.71,53.66,53.7,14058.0,49.803,49.8308,49.7844,49.8216,14058.0
2020-05-26 14:05:00,53.71,53.79,53.7,53.76,38419.0,49.8308,49.9051,49.8216,49.8772,38419.0
2020-05-26 14:10:00,53.75,53.79,53.7,53.72,12917.0,49.8679,49.9051,49.8216,49.8401,12917.0
2020-05-26 14:15:00,53.71,53.79,53.71,53.79,17791.0,49.8308,49.9051,49.8308,49.9051,17791.0
2020-05-26 14:20:00,53.79,53.9,53.79,53.82,26240.0,49.9051,50.0071,49.9051,49.9329,26240.0
2020-05-26 14:25:00,53.83,53.87,53.8,53.87,28814.0,49.9422,49.9793,49.9143,49.9793,28814.0
2020-05-26 14:30:00,53.87,53.88,53.72,53.74,17478.0,49.9793,49.9886,49.8401,49.8587,17478.0
2020-05-26 14:35:00,53.74,53.87,53.73,53.83,37412.0,49.8587,49.9793,49.8494,49.9422,37412.0
2020-05-26 14:40:00,53.83,53.83,53.78,53.81,17579.0,49.9422,49.9422,49.8958,49.9236,17579.0
2020-05-26 14:45:00,53.81,53.82,53.73,53.76,13320.0,49.9236,49.9329,49.8494,49.8772,13320.0
2020-05-26 14:50:00,53.77,53.81,53.72,53.73,17383.0,49.8865,49.9236,49.8401,49.8494,17383.0
2020-05-26 14:55:00,53.74,53.82,53.73,53.74,31560.0,49.8587,49.9329,49.8494,49.8587,31560.0
2020-05-26 15:00:00,53.74,53.75,53.61,53.63,23867.0,49.8587,49.8679,49.7381,49.7566,23867.0
2020-05-26 15:05:00,53.63,53.7,53.63,53.68,18082.0,49.7566,49.8216,49.7566,49.803,18082.0
2020-05-26 15:10:00,53.68,53.73,53.66,53.73,22475.0,49.803,49.8494,49.7844,49.8494,22475.0
2020-05-26 15:15:00,53.73,53.76,53.68,53.73,30502.0,49.8494,49.8772,49.803,49.8494,30502.0
2020-05-26 15:20:00,53.74,53.79,53.73,53.77,45158.0,49.8587,49.9051,49.8494,49.8865,45158.0
2020-05-26 15:25:00,53.77,53.84,53.77,53.8,22569.0,49.8865,49.9514,49.8865,49.9143,22569.0
2020-05-26 15:30:00,53.8,53.82,53.48,53.57,57443.0,49.9143,49.9329,49.6174,49.7009,57443.0
2020-05-26 15:35:00,53.58,53.62,53.51,53.51,26290.0,49.7102,49.7473,49.6453,49.6453,26290.0
2020-05-26 15:40:00,53.52,53.52,53.36,53.41,34307.0,49.6546,49.6546,49.5061,49.5525,34307.0
2020-05-26 15:45:00,53.41,53.44,53.24,53.32,48206.0,49.5525,49.5803,49.3948,49.469,48206.0
2020-05-26 15:50:00,53.34,53.37,53.16,53.25,130422.0,49.4876,49.5154,49.3206,49.4041,130422.0
2020-05-26 15:55:00,53.24,53.31,53.14,53.26,229265.0,49.3948,49.4597,49.302,49.4133,229265.0
2020-05-27 09:30:00,54.3,54.93,54.01,54.87,144509.0,50.3782,50.9627,50.1092,50.9071,144509.0
2020-05-27 09:35:00,54.9,55.04,54.59,54.66,52839.0,50.9349,51.0648,50.6473,50.7122,52839.0
2020-05-27 09:40:00,54.66,54.81,54.43,54.49,62707.0,50.7122,50.8514,50.4988,50.5545,62707.0
2020-05-27 09:45:00,54.47,54.91,54.36,54.84,65355.0,50.5359,50.9442,50.4339,50.8792,65355.0
2020-05-27 09:50:00,54.86,54.97,54.79,54.84,42493.0,50.8978,50.9998,50.8328,50.8792,42493.0
2020-05-27 09:55:00,54.87,55.04,54.8,54.89,38686.0,50.9071,51.0648,50.8421,50.9256,38686.0
2020-05-27 10:00:00,54.93,54.93,54.66,54.78,30872.0,50.9627,50.9627,50.7122,50.8236,30872.0
2020-05-27 10:05:00,54.81,54.91,54.74,54.79,37105.0,50.8514,50.9442,50.7864,50.8328,37105.0
2020-05-27 10:10:00,54.79,54.98,54.79,54.93,53632.0,50.8328,51.0091,50.8328,50.9627,53632.0
2020-05-27 10:15:00,54.95,55.06,54.95,54.98,30703.0,50.9813,51.0833,50.9813,51.0091,30703.0
2020-05-27 10:20:00,54.99,55.04,54.68,54.79,22127.0,51.0184,51.0648,50.7308,50.8328,22127.0
2020-05-27 10:25:00,54.79,54.95,54.75,54.85,84987.0,50.8328,50.9813,50.7957,50.8885,84987.0
2020-05-27 10:30:00,54.88,54.89,54.54,54.55,23436.0,50.9163,50.9256,50.6009,50.6102,23436.0
2020-05-27 10:35:00,54.54,54.64,54.47,54.47,16971.0,50.6009,50.6937,50.5359,50.5359,16971.0
2020-05-27 10:40:00,54.47,54.47,54.15,54.25,22237.0,50.5359,50.5359,50.2391,50.3318,22237.0
2020-05-27 10:45:00,54.25,54.26,53.97,53.98,19785.0,50.3318,50.3411,50.0721,50.0813,19785.0
2020-05-27 10:50:00,53.99,54.24,53.98,54.19,29322.0,50.0906,50.3226,50.0813,50.2762,29322.0
2020-05-27 10:55:00,54.22,54.43,54.13,54.38,17415.0,50.304,50.4988,50.2205,50.4524,17415.0
2020-05-27 11:00:00,54.4,54.46,54.24,54.45,17335.0,50.471,50.5267,50.3226,50.5174,17335.0
2020-05-27 11:05:00,54.44,54.51,54.38,54.42,10743.0,50.5081,50.5731,50.4524,50.4896,10743.0
2020-05-27 11:10:00,54.43,54.52,54.4,54.42,21707.0,50.4988,50.5823,50.471,50.4896,21707.0
2020-05-27 11:15:00,54.42,54.56,54.32,54.54,25613.0,50.4896,50.6194,50.3968,50.6009,25613.0
2020-05-27 11:20:00,54.53,54.56,54.42,54.43,41271.0,50.5916,50.6194,50.4896,50.4988,41271.0
2020-05-27 11:25:00,54.43,54.68,54.39,54.68,16229.0,50.4988,50.7308,50.4617,50.7308,16229.0
2020-05-27 11:30:00,54.67,54.74,54.64,54.73,12773.0,50.7215,50.7864,50.6937,50.7772,12773.0
2020-05-27 11:35:00,54.73,54.75,54.3,54.53,31104.0,50.7772,50.7957,50.3782,50.5916,31104.0
2020-05-27 11:40:00,54.51,54.55,54.46,54.5,14637.0,50.5731,50.6102,50.5267,50.5638,14637.0
2020-05-27 11:45:00,54.5,54.71,54.46,54.68,21419.0,50.5638,50.7586,50.5267,50.7308,21419.0
2020-05-27 11:50:00,54.69,54.69,54.59,54.64,21005.0,50.7401,50.7401,50.6473,50.6937,21005.0
2020-05-27 11:55:00,54.63,54.74,54.62,54.65,15963.0,50.6844,50.7864,50.6751,50.7029,15963.0
2020-05-27 12:00:00,54.63,54.71,54.57,54.62,14357.0,50.6844,50.7586,50.6287,50.6751,14357.0
2020-05-27 12:05:00,54.6,54.69,54.56,54.66,14446.0,50.6566,50.7401,50.6194,50.7122,14446.0
2020-05-27 12:10:00,54.67,54.69,54.56,54.63,10574.0,50.7215,50.7401,50.6194,50.6844,10574.0
2020-05-27 12:15:00,54.65,54.72,54.62,54.69,18091.0,50.7029,50.7679,50.6751,50.7401,18091.0
2020-05-27 12:20:00,54.68,54.7,54.64,54.7,17849.0,50.7308,50.7493,50.6937,50.7493,17849.0
2020-05-27 12:25:00,54.69,54.75,54.62,54.67,30534.0,50.7401,50.7957,50.6751,50.7215,30534.0
2020-05-27 12:30:00,54.69,54.7,54.56,54.65,15181.0,50.7401,50.7493,50.6194,50.7029,15181.0
2020-05-27 12:35:00,54.64,54.64,54.57,54.64,12130.0,50.6937,50.6937,50.6287,50.6937,12130.0
2020-05-27 12:40:00,54.62,54.74,54.61,54.7,18339.0,50.6751,50.7864,50.6658,50.7493,18339.0
2020-05-27 12:45:00,54.72,54.91,54.71,54.87,21253.0,50.7679,50.9442,50.7586,50.9071,21253.0
2020-05-27 12:50:00,54.84,54.91,54.82,54.87,13687.0,50.8792,50.9442,50.8607,50.9071,13687.0
2020-05-27 12:55:00,54.87,54.94,54.86,54.91,25499.0,50.9071,50.972,50.8978,50.9442,25499.0
2020-05-27 13:00:00,54.91,55.01,54.78,54.98,46108.0,50.9442,51.0369,50.8236,51.0091,46108.0
2020-05-27 13:05:00,54.96,55.0,54.9,54.93,15202.0,50.9906,51.0277,50.9349,50.9627,15202.0
2020-05-27 13:10:00,54.94,55.01,54.92,54.99,29131.0,50.972,51.0369,50.9534,51.0184,29131.0
2020-05-27 13:15:00,54.99,55.0,54.8,54.81,19554.0,51.0184,51.0277,50.8421,50.8514,19554.0
2020-05-27 13:20:00,54.84,54.85,54.72,54.74,21425.0,50.8792,50.8885,50.7679,50.7864,21425.0
2020-05-27 13:25:00,54.73,54.78,54.67,54.77,22843.0,50.7772,50.8236,50.7215,50.8143,22843.0
2020-05-27 13:30:00,54.78,54.78,54.62,54.63,22751.0,50.8236,50.8236,50.6751,50.6844,22751.0
2020-05-27 13:35:00,54.64,54.79,54.62,54.79,14188.0,50.6937,50.8328,50.6751,50.8328,14188.0
2020-05-27 13:40:00,54.78,54.87,54.77,54.87,21487.0,50.8236,50.9071,50.8143,50.9071,21487.0
2020-05-27 13:45:00,54.85,54.94,54.83,54.9,17354.0,50.8885,50.972,50.8699,50.9349,17354.0
2020-05-27 13:50:00,54.9,54.99,54.87,54.98,30730.0,50.9349,51.0184,50.9071,51.0091,30730.0
2020-05-27 13:55:00,54.97,54.98,54.89,54.91,14620.0,50.9998,51.0091,50.9256,50.9442,14620.0
2020-05-27 14:00:00,54.91,55.01,54.91,54.97,54474.0,50.9442,51.0369,50.9442,50.9998,54474.0
2020-05-27 14:05:00,54.96,54.97,54.87,54.93,16276.0,50.9906,50.9998,50.9071,50.9627,16276.0
2020-05-27 14:10:00,54.94,55.0,54.94,54.96,14463.0,50.972,51.0277,50.972,50.9906,14463.0
2020-05-27 14:15:00,54.96,54.98,54.92,54.97,17635.0,50.9906,51.0091,50.9534,50.9998,17635.0
2020-05-27 14:20:00,54.96,54.98,54.87,54.9,14035.0,50.9906,51.0091,50.9071,50.9349,14035.0
2020-05-27 14:25:00,54.9,54.93,54.86,54.91,15519.0,50.9349,50.9627,50.8978,50.9442,15519.0
2020-05-27 14:30:00,54.92,54.93,54.84,54.9,15221.0,50.9534,50.9627,50.8792,50.9349,15221.0
2020-05-27 14:35:00,54.9,54.9,54.82,54.85,18031.0,50.9349,50.9349,50.8607,50.8885,18031.0
2020-05-27 14:40:00,54.84,54.86,54.75,54.75,19722.0,50.8792,50.8978,50.7957,50.7957,19722.0
2020-05-27 14:45:00,54.75,54.82,54.69,54.81,14179.0,50.7957,50.8607,50.7401,50.8514,14179.0
2020-05-27 14:50:00,54.81,54.92,54.77,54.91,25060.0,50.8514,50.9534,50.8143,50.9442,25060.0
2020-05-27 14:55:00,54.91,54.92,54.87,54.9,25203.0,50.9442,50.9534,50.9071,50.9349,25203.0
2020-05-27 15:00:00,54.91,54.91,54.8,54.84,33303.0,50.9442,50.9442,50.8421,50.8792,33303.0
2020-05-27 15:05:00,54.84,54.87,54.78,54.84,38608.0,50.8792,50.9071,50.8236,50.8792,38608.0
2020-05-27 15:10:00,54.83,54.97,54.83,54.96,28745.0,50.8699,50.9998,50.8699,50.9906,28745.0
2020-05-27 15:15:00,54.96,55.01,54.92,54.99,42161.0,50.9906,51.0369,50.9534,51.0184,42161.0
2020-05-27 15:20:00,54.99,55.01,54.89,54.96,48138.0,51.0184,51.0369,50.9256,50.9906,48138.0
2020-05-27 15:25:00,54.96,54.99,54.94,54.98,27234.0,50.9906,51.0184,50.972,51.0091,27234.0
2020-05-27 15:30:00,54.97,54.97,54.86,54.87,44174.0,50.9998,50.9998,50.8978,50.9071,44174.0
2020-05-27 15:35:00,54.88,55.01,54.86,54.98,60105.0,50.9163,51.0369,50.8978,51.0091,60105.0
2020-05-27 15:40:00,54.97,55.09,54.94,55.08,61785.0,50.9998,51.1112,50.972,51.1019,61785.0
2020-05-27 15:45:00,55.09,55.24,55.08,55.2,74507.0,51.1112,51.2503,51.1019,51.2132,74507.0
2020-05-27 15:50:00,55.21,55.3,55.19,55.22,130019.0,51.2225,51.306,51.2039,51.2318,130019.0
2020-05-27 15:55:00,55.22,55.41,55.19,55.35,231081.0,51.2318,51.4081,51.2039,51.3524,231081.0
2020-05-28 09:30:00,55.61,55.88,55.39,55.76,89477.0,51.5936,51.8441,51.3895,51.7328,89477.0
2020-05-28 09:35:00,55.78,55.89,55.17,55.17,55315.0,51.7513,51.8534,51.1854,51.1854,55315.0
2020-05-28 09:40:00,55.15,55.37,54.98,55.32,31148.0,51.1668,51.3709,51.0091,51.3246,31148.0
2020-05-28 09:45:00,55.32,55.32,54.82,54.82,15575.0,51.3246,51.3246,50.8607,50.8607,15575.0
2020-05-28 09:50:00,54.84,54.89,54.67,54.67,19216.0,50.8792,50.9256,50.7215,50.7215,19216.0
2020-05-28 09:55:00,54.68,54.74,54.58,54.7,31039.0,50.7308,50.7864,50.638,50.7493,31039.0
2020-05-28 10:00:00,54.67,54.68,54.52,54.62,21448.0,50.7215,50.7308,50.5823,50.6751,21448.0
2020-05-28 10:05:00,54.62,54.65,54.52,54.63,25803.0,50.6751,50.7029,50.5823,50.6844,25803.0
2020-05-28 10:10:00,54.63,54.8,54.55,54.59,23779.0,50.6844,50.8421,50.6102,50.6473,23779.0
2020-05-28 10:15:00,54.57,54.57,54.29,54.3,16932.0,50.6287,50.6287,50.3689,50.3782,16932.0
2020-05-28 10:20:00,54.3,54.44,54.25,54.27,57481.0,50.3782,50.5081,50.3318,50.3504,57481.0
2020-05-28 10:25:00,54.26,54.31,54.12,54.15,19715.0,50.3411,50.3875,50.2112,50.2391,19715.0
2020-05-28 10:30:00,54.15,54.19,54.09,54.15,14698.0,50.2391,50.2762,50.1834,50.2391,14698.0
2020-05-28 10:35:00,54.15,54.23,54.11,54.18,10184.0,50.2391,50.3133,50.2019,50.2669,10184.0
2020-05-28 10:40:00,54.11,54.29,54.09,54.28,12704.0,50.2019,50.3689,50.1834,50.3597,12704.0
2020-05-28 10:45:00,54.29,54.34,54.22,54.3,10863.0,50.3689,50.4153,50.304,50.3782,10863.0
2020-05-28 10:50:00,54.29,54.31,54.22,54.26,12716.0,50.3689,50.3875,50.304,50.3411,12716.0
2020-05-28 10:55:00,54.26,54.29,54.17,54.21,17869.0,50.3411,50.3689,50.2576,50.2947,17869.0
2020-05-28 11:00:00,54.21,54.23,54.08,54.1,19356.0,50.2947,50.3133,50.1741,50.1927,19356.0
2020-05-28 11:05:00,54.09,54.23,54.01,54.02,32454.0,50.1834,50.3133,50.1092,50.1184,32454.0
2020-05-28 11:10:00,54.01,54.05,53.86,54.05,34521.0,50.1092,50.1463,49.97,50.1463,34521.0
2020-05-28 11:15:00,54.05,54.18,53.98,54.18,13522.0,50.1463,50.2669,50.0813,50.2669,13522.0
2020-05-28 11:20:00,54.13,54.23,54.1,54.14,16919.0,50.2205,50.3133,50.1927,50.2298,16919.0
2020-05-28 11:25:00,54.14,54.16,54.04,54.16,16993.0,50.2298,50.2483,50.137,50.2483,16993.0
2020-05-28 11:30:00,54.16,54.22,54.04,54.04,15903.0,50.2483,50.304,50.137,50.137,15903.0
2020-05-28 11:35:00,54.02,54.09,53.97,53.98,22091.0,50.1184,50.1834,50.0721,50.0813,22091.0
2020-05-28 11:40:00,53.97,54.0,53.92,53.97,17157.0,50.0721,50.0999,50.0257,50.0721,17157.0
2020-05-28 11:45:00,53.98,54.04,53.93,54.03,14144.0,50.0813,50.137,50.0349,50.1277,14144.0
2020-05-28 11:50:00,54.02,54.09,53.99,54.02,16299.0,50.1184,50.1834,50.0906,50.1184,16299.0
2020-05-28 11:55:00,54.03,54.17,54.0,54.1,33271.0,50.1277,50.2576,50.0999,50.1927,33271.0
2020-05-28 12:00:00,54.12,54.18,54.04,54.1,17640.0,50.2112,50.2669,50.137,50.1927,17640.0
2020-05-28 12:05:00,54.1,54.17,54.06,54.07,20226.0,50.1927,50.2576,50.1556,50.1648,20226.0
2020-05-28 12:10:00,54.08,54.11,54.0,54.01,16605.0,50.1741,50.2019,50.0999,50.1092,16605.0
2020-05-28 12:15:00,53.99,54.02,53.9,53.9,23118.0,50.0906,50.1184,50.0071,50.0071,23118.0
2020-05-28 12:20:00,53.9,53.93,53.86,53.87,45868.0,50.0071,50.0349,49.97,49.9793,45868.0
2020-05-28 12:25:00,53.9,53.91,53.79,53.88,37673.0,50.0071,50.0164,49.9051,49.9886,37673.0
2020-05-28 12:30:00,53.88,53.91,53.79,53.85,44289.0,49.9886,50.0164,49.9051,49.9607,44289.0
2020-05-28 12:35:00,53.84,54.05,53.83,54.05,34944.0,49.9514,50.1463,49.9422,50.1463,34944.0
2020-05-28 12:40:00,54.04,54.06,53.97,54.02,24356.0,50.137,50.1556,50.0721,50.1184,24356.0
2020-05-28 12:45:00,54.02,54.08,54.0,54.07,19956.0,50.1184,50.1741,50.0999,50.1648,19956.0
2020-05-28 12:50:00,54.07,54.11,54.03,54.1,16648.0,50.1648,50.2019,50.1277,50.1927,16648.0
2020-05-28 12:55:00,54.11,54.12,54.0,54.08,21188.0,50.2019,50.2112,50.0999,50.1741,21188.0
2020-05-28 13:00:00,54.08,54.11,54.03,54.07,20577.0,50.1741,50.2019,50.1277,50.1648,20577.0
2020-05-28 13:05:00,54.07,54.08,54.0,54.0,21506.0,50.1648,50.1741,50.0999,50.0999,21506.0
2020-05-28 13:10:00,54.01,54.01,53.94,53.97,17955.0,50.1092,50.1092,50.0442,50.0721,17955.0
2020-05-28 13:15:00,53.96,53.99,53.87,53.91,23293.0,50.0628,50.0906,49.9793,50.0164,23293.0
2020-05-28 13:20:00,53.91,54.05,53.91,54.0,19443.0,50.0164,50.1463,50.0164,50.0999,19443.0
2020-05-28 13:25:00,54.01,54.08,53.99,54.08,25297.0,50.1092,50.1741,50.0906,50.1741,25297.0
2020-05-28 13:30:00,54.09,54.15,54.07,54.15,22584.0,50.1834,50.2391,50.1648,50.2391,22584.0
2020-05-28 13:35:00,54.15,54.18,54.1,54.13,18740.0,50.2391,50.2669,50.1927,50.2205,18740.0
2020-05-28 13:40:00,54.15,54.15,54.08,54.15,12061.0,50.2391,50.2391,50.1741,50.2391,12061.0
2020-05-28 13:45:00,54.15,54.17,54.13,54.16,9087.0,50.2391,50.2576,50.2205,50.2483,9087.0
2020-05-28 13:50:00,54.16,54.2,54.09,54.19,11047.0,50.2483,50.2854,50.1834,50.2762,11047.0
2020-05-28 13:55:00,54.2,54.27,54.17,54.2,10013.0,50.2854,50.3504,50.2576,50.2854,10013.0
2020-05-28 14:00:00,54.2,54.24,54.19,54.21,9832.0,50.2854,50.3226,50.2762,50.2947,9832.0
2020-05-28 14:05:00,54.2,54.23,54.16,54.17,9720.0,50.2854,50.3133,50.2483,50.2576,9720.0
2020-05-28 14:10:00,54.16,54.2,54.14,54.19,7475.0,50.2483,50.2854,50.2298,50.2762,7475.0
2020-05-28 14:15:00,54.2,54.23,54.17,54.2,15018.0,50.2854,50.3133,50.2576,50.2854,15018.0
2020-05-28 14:20:00,54.19,54.31,54.18,54.26,12366.0,50.2762,50.3875,50.2669,50.3411,12366.0
2020-05-28 14:25:00,54.25,54.27,54.14,54.16,9967.0,50.3318,50.3504,50.2298,50.2483,9967.0
2020-05-28 14:30:00,54.16,54.24,54.15,54.23,12013.0,50.2483,50.3226,50.2391,50.3133,12013.0
2020-05-28 14:35:00,54.25,54.3,54.16,54.16,10688.0,50.3318,50.3782,50.2483,50.2483,10688.0
2020-05-28 14:40:00,54.2,54.23,54.1,54.1,9569.0,50.2854,50.3133,50.1927,50.1927,9569.0
2020-05-28 14:45:00,54.12,54.14,54.05,54.07,21095.0,50.2112,50.2298,50.1463,50.1648,21095.0
2020-05-28 14:50:00,54.06,54.14,54.05,54.11,18209.0,50.1556,50.2298,50.1463,50.2019,18209.0
2020-05-28 14:55:00,54.12,54.27,54.05,54.27,13281.0,50.2112,50.3504,50.1463,50.3504,13281.0
2020-05-28 15:00:00,54.27,54.44,54.25,54.41,17171.0,50.3504,50.5081,50.3318,50.4803,17171.0
2020-05-28 15:05:00,54.41,54.44,54.38,54.41,22136.0,50.4803,50.5081,50.4524,50.4803,22136.0
2020-05-28 15:10:00,54.39,54.49,54.34,54.48,17989.0,50.4617,50.5545,50.4153,50.5452,17989.0
2020-05-28 15:15:00,54.46,54.49,54.16,54.16,24100.0,50.5267,50.5545,50.2483,50.2483,24100.0
2020-05-28 15:20:00,54.16,54.18,54.06,54.14,18661.0,50.2483,50.2669,50.1556,50.2298,18661.0
2020-05-28 15:25:00,54.12,54.22,54.01,54.02,19270.0,50.2112,50.304,50.1092,50.1184,19270.0
2020-05-28 15:30:00,54.03,54.09,53.92,54.0,26462.0,50.1277,50.1834,50.0257,50.0999,26462.0
2020-05-28 15:35:00,54.0,54.07,53.94,54.01,22938.0,50.0999,50.1648,50.0442,50.1092,22938.0
2020-05-28 15:40:00,54.01,54.06,53.94,54.04,48222.0,50.1092,50.1556,50.0442,50.137,48222.0
2020-05-28 15:45:00,54.04,54.08,53.79,53.83,52216.0,50.137,50.1741,49.9051,49.9422,52216.0
2020-05-28 15:50:00,53.82,53.82,53.59,53.65,128618.0,49.9329,49.9329,49.7195,49.7752,128618.0
2020-05-28 15:55:00,53.67,53.84,53.66,53.67,196770.0,49.7937,49.9514,49.7844,49.7937,196770.0
2020-05-29 09:30:00,53.59,53.6,53.06,53.27,64342.0,49.7195,49.7288,49.2278,49.4226,64342.0
2020-05-29 09:35:00,53.19,53.34,53.09,53.21,22132.0,49.3484,49.4876,49.2556,49.3669,22132.0
2020-05-29 09:40:00,53.21,53.21,52.84,53.09,23027.0,49.3669,49.3669,49.0237,49.2556,23027.0
2020-05-29 09:45:00,53.08,53.28,53.05,53.19,17722.0,49.2463,49.4319,49.2185,49.3484,17722.0
2020-05-29 09:50:00,53.2,53.24,53.02,53.03,15581.0,49.3577,49.3948,49.1907,49.1999,15581.0
2020-05-29 09:55:00,53.03,53.09,52.96,53.08,28380.0,49.1999,49.2556,49.135,49.2463,28380.0
2020-05-29 10:00:00,53.05,53.14,53.0,53.01,30770.0,49.2185,49.302,49.1721,49.1814,30770.0
2020-05-29 10:05:00,53.0,53.05,52.74,52.82,21828.0,49.1721,49.2185,48.9309,49.0051,21828.0
2020-05-29 10:10:00,52.84,52.96,52.75,52.96,25364.0,49.0237,49.135,48.9402,49.135,25364.0
2020-05-29 10:15:00,52.96,53.1,52.88,53.09,14181.0,49.135,49.2649,49.0608,49.2556,14181.0
2020-05-29 10:20:00,53.06,53.18,53.03,53.11,9814.0,49.2278,49.3391,49.1999,49.2742,9814.0
2020-05-29 10:25:00,53.13,53.13,52.9,52.98,14438.0,49.2927,49.2927,49.0793,49.1536,14438.0
2020-05-29 10:30:00,53.02,53.11,53.02,53.04,8650.0,49.1907,49.2742,49.1907,49.2092,8650.0
2020-05-29 10:35:00,53.04,53.04,52.79,52.81,18878.0,49.2092,49.2092,48.9773,48.9958,18878.0
2020-05-29 10:40:00,52.77,52.8,52.63,52.74,21458.0,48.9587,48.9866,48.8288,48.9309,21458.0
2020-05-29 10:45:00,52.74,52.79,52.63,52.67,14020.0,48.9309,48.9773,48.8288,48.8659,14020.0
2020-05-29 10:50:00,52.69,52.74,52.63,52.67,59109.0,48.8845,48.9309,48.8288,48.8659,59109.0
2020-05-29 10:55:00,52.66,52.86,52.62,52.77,20436.0,48.8567,49.0422,48.8196,48.9587,20436.0
2020-05-29 11:00:00,52.78,52.83,52.56,52.61,21273.0,48.968,49.0144,48.7639,48.8103,21273.0
2020-05-29 11:05:00,52.59,52.7,52.58,52.64,11011.0,48.7917,48.8938,48.7824,48.8381,11011.0
2020-05-29 11:10:00,52.64,52.83,52.64,52.81,16060.0,48.8381,49.0144,48.8381,48.9958,16060.0
2020-05-29 11:15:00,52.81,52.85,52.74,52.85,29822.0,48.9958,49.0329,48.9309,49.0329,29822.0
2020-05-29 11:20:00,52.86,52.91,52.82,52.86,11743.0,49.0422,49.0886,49.0051,49.0422,11743.0
2020-05-29 11:25:00,52.85,53.03,52.83,52.97,20264.0,49.0329,49.1999,49.0144,49.1443,20264.0
2020-05-29 11:30:00,52.97,53.0,52.81,52.81,18040.0,49.1443,49.1721,48.9958,48.9958,18040.0
2020-05-29 11:35:00,52.78,52.92,52.78,52.88,27915.0,48.968,49.0979,48.968,49.0608,27915.0
2020-05-29 11:40:00,52.89,52.91,52.8,52.8,21142.0,49.0701,49.0886,48.9866,48.9866,21142.0
2020-05-29 11:45:00,52.82,52.95,52.76,52.92,16973.0,49.0051,49.1257,48.9494,49.0979,16973.0
2020-05-29 11:50:00,52.91,52.96,52.87,52.88,9079.0,49.0886,49.135,49.0515,49.0608,9079.0
2020-05-29 11:55:00,52.89,52.9,52.81,52.82,8680.0,49.0701,49.0793,48.9958,49.0051,8680.0
2020-05-29 12:00:00,52.82,52.86,52.79,52.82,13146.0,49.0051,49.0422,48.9773,49.0051,13146.0
2020-05-29 12:05:00,52.83,52.84,52.68,52.7,14312.0,49.0144,49.0237,48.8752,48.8938,14312.0
2020-05-29 12:10:00,52.69,52.71,52.62,52.62,8394.0,48.8845,48.9031,48.8196,48.8196,8394.0
2020-05-29 12:15:00,52.6,52.63,52.53,52.55,11314.0,48.801,48.8288,48.7361,48.7546,11314.0
2020-05-29 12:20:00,52.53,52.56,52.49,52.54,12980.0,48.7361,48.7639,48.6989,48.7453,12980.0
2020-05-29 12:25:00,52.54,52.6,52.52,52.57,35712.0,48.7453,48.801,48.7268,48.7732,35712.0
2020-05-29 12:30:00,52.56,52.59,52.52,52.55,10731.0,48.7639,48.7917,48.7268,48.7546,10731.0
2020-05-29 12:35:00,52.55,52.58,52.45,52.57,16777.0,48.7546,48.7824,48.6618,48.7732,16777.0
2020-05-29 12:40:00,52.57,52.58,52.45,52.51,58681.0,48.7732,48.7824,48.6618,48.7175,58681.0
2020-05-29 12:45:00,52.5,52.54,52.45,52.46,12019.0,48.7082,48.7453,48.6618,48.6711,12019.0
2020-05-29 12:50:00,52.45,52.47,52.23,52.34,39026.0,48.6618,48.6804,48.4577,48.5598,39026.0
2020-05-29 12:55:00,52.31,52.76,52.29,52.66,29906.0,48.5319,48.9494,48.5134,48.8567,29906.0
2020-05-29 13:00:00,52.66,52.71,52.62,52.62,16553.0,48.8567,48.9031,48.8196,48.8196,16553.0
2020-05-29 13:05:00,52.64,52.7,52.62,52.66,28069.0,48.8381,48.8938,48.8196,48.8567,28069.0
2020-05-29 13:10:00,52.62,52.69,52.56,52.66,12681.0,48.8196,48.8845,48.7639,48.8567,12681.0
2020-05-29 13:15:00,52.65,52.68,52.62,52.65,12654.0,48.8474,48.8752,48.8196,48.8474,12654.0
2020-05-29 13:20:00,52.65,52.7,52.63,52.65,11482.0,48.8474,48.8938,48.8288,48.8474,11482.0
2020-05-29 13:25:00,52.65,52.68,52.56,52.57,14184.0,48.8474,48.8752,48.7639,48.7732,14184.0
2020-05-29 13:30:00,52.57,52.68,52.56,52.62,15383.0,48.7732,48.8752,48.7639,48.8196,15383.0
2020-05-29 13:35:00,52.61,52.61,52.47,52.53,31613.0,48.8103,48.8103,48.6804,48.7361,31613.0
2020-05-29 13:40:00,52.53,52.59,52.49,52.5,11002.0,48.7361,48.7917,48.6989,48.7082,11002.0
2020-05-29 13:45:00,52.5,52.53,52.49,52.49,19596.0,48.7082,48.7361,48.6989,48.6989,19596.0
2020-05-29 13:50:00,52.5,52.57,52.48,52.56,27357.0,48.7082,48.7732,48.6897,48.7639,27357.0
2020-05-29 13:55:00,52.57,52.63,52.57,52.58,12399.0,48.7732,48.8288,48.7732,48.7824,12399.0
2020-05-29 14:00:00,52.58,52.65,52.54,52.61,17302.0,48.7824,48.8474,48.7453,48.8103,17302.0
2020-05-29 14:05:00,52.61,52.91,52.58,52.91,63732.0,48.8103,49.0886,48.7824,49.0886,63732.0
2020-05-29 14:10:00,52.89,52.98,52.71,52.72,88503.0,49.0701,49.1536,48.9031,48.9123,88503.0
2020-05-29 14:15:00,52.71,52.81,52.69,52.8,26437.0,48.9031,48.9958,48.8845,48.9866,26437.0
2020-05-29 14:20:00,52.8,52.93,52.77,52.93,21015.0,48.9866,49.1072,48.9587,49.1072,21015.0
2020-05-29 14:25:00,52.91,53.08,52.91,53.07,14116.0,49.0886,49.2463,49.0886,49.2371,14116.0
2020-05-29 14:30:00,53.07,53.09,52.98,53.05,13374.0,49.2371,49.2556,49.1536,49.2185,13374.0
2020-05-29 14:35:00,53.05,53.08,52.98,53.0,9398.0,49.2185,49.2463,49.1536,49.1721,9398.0
2020-05-29 14:40:00,52.98,53.01,52.87,52.9,9676.0,49.1536,49.1814,49.0515,49.0793,9676.0
2020-05-29 14:45:00,52.91,52.94,52.78,52.78,8764.0,49.0886,49.1164,48.968,48.968,8764.0
2020-05-29 14:50:00,52.8,52.8,52.42,52.63,24876.0,48.9866,48.9866,48.634,48.8288,24876.0
2020-05-29 14:55:00,52.65,53.28,52.55,53.28,26400.0,48.8474,49.4319,48.7546,49.4319,26400.0
2020-05-29 15:00:00,53.29,53.56,53.26,53.55,27113.0,49.4412,49.6917,49.4133,49.6824,27113.0
2020-05-29 15:05:00,53.55,53.55,53.36,53.37,26878.0,49.6824,49.6824,49.5061,49.5154,26878.0
2020-05-29 15:10:00,53.37,53.47,53.25,53.32,19705.0,49.5154,49.6082,49.4041,49.469,19705.0
2020-05-29 15:15:00,53.31,53.34,53.18,53.23,36025.0,49.4597,49.4876,49.3391,49.3855,36025.0
2020-05-29 15:20:00,53.24,53.3,53.15,53.29,42912.0,49.3948,49.4504,49.3113,49.4412,42912.0
2020-05-29 15:25:00,53.28,53.28,53.12,53.21,42701.0,49.4319,49.4319,49.2834,49.3669,42701.0
2020-05-29 15:30:00,53.2,53.32,53.2,53.25,33204.0,49.3577,49.469,49.3577,49.4041,33204.0
2020-05-29 15:35:00,53.26,53.35,53.23,53.34,38326.0,49.4133,49.4968,49.3855,49.4876,38326.0
2020-05-29 15:40:00,53.32,53.37,53.22,53.34,40885.0,49.469,49.5154,49.3762,49.4876,40885.0
2020-05-29 15:45:00,53.34,53.34,53.16,53.19,48553.0,49.4876,49.4876,49.3206,49.3484,48553.0
2020-05-29 15:50:00,53.2,53.39,53.06,53.11,207382.0,49.3577,49.5339,49.2278,49.2742,207382.0
2020-05-29 15:55:00,53.08,53.21,52.96,52.96,452124.0,49.2463,49.3669,49.135,49.135,452124.0
2020-06-01 09:30:00,53.0,53.13,52.63,52.75,41117.0,49.1721,49.2927,48.8288,48.9402,41117.0
2020-06-01 09:35:00,52.7,52.78,52.52,52.66,29332.0,48.8938,48.968,48.7268,48.8567,29332.0
2020-06-01 09:40:00,52.66,52.95,52.52,52.79,75114.0,48.8567,49.1257,48.7268,48.9773,75114.0
2020-06-01 09:45:00,52.78,53.12,52.7,53.12,54876.0,48.968,49.2834,48.8938,49.2834,54876.0
2020-06-01 09:50:00,53.12,53.13,52.99,53.04,40072.0,49.2834,49.2927,49.1628,49.2092,40072.0
2020-06-01 09:55:00,53.05,53.08,52.89,52.94,33935.0,49.2185,49.2463,49.0701,49.1164,33935.0
2020-06-01 10:00:00,52.97,53.06,52.7,52.77,33011.0,49.1443,49.2278,48.8938,48.9587,33011.0
2020-06-01 10:05:00,52.77,52.85,52.72,52.81,43764.0,48.9587,49.0329,48.9123,48.9958,43764.0
2020-06-01 10:10:00,52.81,52.95,52.79,52.89,49470.0,48.9958,49.1257,48.9773,49.0701,49470.0
2020-06-01 10:15:00,52.91,52.96,52.8,52.88,20265.0,49.0886,49.135,48.9866,49.0608,20265.0
2020-06-01 10:20:00,52.87,53.0,52.81,52.98,26777.0,49.0515,49.1721,48.9958,49.1536,26777.0
2020-06-01 10:25:00,52.98,53.08,52.93,53.07,27522.0,49.1536,49.2463,49.1072,49.2371,27522.0
2020-06-01 10:30:00,53.08,53.24,53.06,53.2,22638.0,49.2463,49.3948,49.2278,49.3577,22638.0
2020-06-01 10:35:00,53.21,53.27,53.18,53.26,16547.0,49.3669,49.4226,49.3391,49.4133,16547.0
2020-06-01 10:40:00,53.24,53.24,53.12,53.14,18752.0,49.3948,49.3948,49.2834,49.302,18752.0
2020-06-01 10:45:00,53.14,53.15,52.97,53.03,31423.0,49.302,49.3113,49.1443,49.1999,31423.0
2020-06-01 10:50:00,53.03,53.07,52.94,53.02,31111.0,49.1999,49.2371,49.1164,49.1907,31111.0
2020-06-01 10:55:00,53.02,53.03,52.89,52.96,24168.0,49.1907,49.1999,49.0701,49.135,24168.0
2020-06-01 11:00:00,52.97,52.98,52.79,52.79,30289.0,49.1443,49.1536,48.9773,48.9773,30289.0
2020-06-01 11:05:00,52.79,52.87,52.78,52.82,14353.0,48.9773,49.0515,48.968,49.0051,14353.0
2020-06-01 11:10:00,52.82,52.9,52.75,52.88,18389.0,49.0051,49.0793,48.9402,49.0608,18389.0
2020-06-01 11:15:00,52.88,52.95,52.83,52.9,25018.0,49.0608,49.1257,49.0144,49.0793,25018.0
2020-06-01 11:20:00,52.9,52.92,52.8,52.83,24445.0,49.0793,49.0979,48.9866,49.0144,24445.0
2020-06-01 11:25:00,52.81,52.82,52.69,52.71,15071.0,48.9958,49.0051,48.8845,48.9031,15071.0
2020-06-01 11:30:00,52.71,52.73,52.59,52.63,32193.0,48.9031,48.9216,48.7917,48.8288,32193.0
2020-06-01 11:35:00,52.63,52.64,52.57,52.58,41414.0,48.8288,48.8381,48.7732,48.7824,41414.0
2020-06-01 11:40:00,52.57,52.61,52.53,52.53,27402.0,48.7732,48.8103,48.7361,48.7361,27402.0
2020-06-01 11:45:00,52.55,52.57,52.49,52.54,43896.0,48.7546,48.7732,48.6989,48.7453,43896.0
2020-06-01 11:50:00,52.55,52.58,52.48,52.52,72967.0,48.7546,48.7824,48.6897,48.7268,72967.0
2020-06-01 11:55:00,52.52,52.58,52.51,52.53,56229.0,48.7268,48.7824,48.7175,48.7361,56229.0
2020-06-01 12:00:00,52.54,52.68,52.48,52.64,75952.0,48.7453,48.8752,48.6897,48.8381,75952.0
2020-06-01 12:05:00,52.66,52.76,52.6,52.66,119290.0,48.8567,48.9494,48.801,48.8567,119290.0
2020-06-01 12:10:00,52.65,52.94,52.62,52.89,36444.0,48.8474,49.1164,48.8196,49.0701,36444.0
2020-06-01 12:15:00,52.89,53.08,52.89,53.06,17327.0,49.0701,49.2463,49.0701,49.2278,17327.0
2020-06-01 12:20:00,53.04,53.1,53.03,53.08,9085.0,49.2092,49.2649,49.1999,49.2463,9085.0
2020-06-01 12:25:00,53.08,53.15,53.07,53.07,7967.0,49.2463,49.3113,49.2371,49.2371,7967.0
2020-06-01 12:30:00,53.09,53.2,53.08,53.19,9948.0,49.2556,49.3577,49.2463,49.3484,9948.0
2020-06-01 12:35:00,53.16,53.19,53.08,53.11,20962.0,49.3206,49.3484,49.2463,49.2742,20962.0
2020-06-01 12:40:00,53.11,53.12,53.06,53.08,14123.0,49.2742,49.2834,49.2278,49.2463,14123.0
2020-06-01 12:45:00,53.08,53.15,53.04,53.04,13226.0,49.2463,49.3113,49.2092,49.2092,13226.0
2020-06-01 12:50:00,53.04,53.09,53.02,53.07,11852.0,49.2092,49.2556,49.1907,49.2371,11852.0
2020-06-01 12:55:00,53.06,53.11,53.02,53.07,22068.0,49.2278,49.2742,49.1907,49.2371,22068.0
2020-06-01 13:00:00,53.07,53.33,53.07,53.27,19846.0,49.2371,49.4783,49.2371,49.4226,19846.0
2020-06-01 13:05:00,53.26,53.31,53.19,53.19,13952.0,49.4133,49.4597,49.3484,49.3484,13952.0
2020-06-01 13:10:00,53.19,53.25,53.16,53.17,11869.0,49.3484,49.4041,49.3206,49.3298,11869.0
2020-06-01 13:15:00,53.18,53.24,53.14,53.23,12898.0,49.3391,49.3948,49.302,49.3855,12898.0
2020-06-01 13:20:00,53.24,53.27,53.22,53.23,8094.0,49.3948,49.4226,49.3762,49.3855,8094.0
2020-06-01 13:25:00,53.23,53.32,53.23,53.28,14927.0,49.3855,49.469,49.3855,49.4319,14927.0
2020-06-01 13:30:00,53.3,53.3,53.2,53.2,12006.0,49.4504,49.4504,49.3577,49.3577,12006.0
2020-06-01 13:35:00,53.18,53.21,53.13,53.15,15400.0,49.3391,49.3669,49.2927,49.3113,15400.0
2020-06-01 13:40:00,53.16,53.2,53.15,53.15,10268.0,49.3206,49.3577,49.3113,49.3113,10268.0
2020-06-01 13:45:00,53.15,53.18,53.1,53.14,18452.0,49.3113,49.3391,49.2649,49.302,18452.0
2020-06-01 13:50:00,53.17,53.22,53.07,53.07,16984.0,49.3298,49.3762,49.2371,49.2371,16984.0
2020-06-01 13:55:00,53.07,53.11,53.02,53.03,14552.0,49.2371,49.2742,49.1907,49.1999,14552.0
2020-06-01 14:00:00,53.04,53.06,53.0,53.01,14515.0,49.2092,49.2278,49.1721,49.1814,14515.0
2020-06-01 14:05:00,53.01,53.08,53.01,53.04,18512.0,49.1814,49.2463,49.1814,49.2092,18512.0
2020-06-01 14:10:00,53.05,53.09,52.96,53.03,25577.0,49.2185,49.2556,49.135,49.1999,25577.0
2020-06-01 14:15:00,53.04,53.05,52.98,52.98,14194.0,49.2092,49.2185,49.1536,49.1536,14194.0
2020-06-01 14:20:00,52.98,53.0,52.91,52.93,17204.0,49.1536,49.1721,49.0886,49.1072,17204.0
2020-06-01 14:25:00,52.92,52.96,52.84,52.84,15262.0,49.0979,49.135,49.0237,49.0237,15262.0
2020-06-01 14:30:00,52.84,52.87,52.83,52.85,12413.0,49.0237,49.0515,49.0144,49.0329,12413.0
2020-06-01 14:35:00,52.85,53.01,52.84,52.97,17788.0,49.0329,49.1814,49.0237,49.1443,17788.0
2020-06-01 14:40:00,52.96,52.99,52.93,52.94,14643.0,49.135,49.1628,49.1072,49.1164,14643.0
2020-06-01 14:45:00,52.94,52.97,52.9,52.94,19938.0,49.1164,49.1443,49.0793,49.1164,19938.0
2020-06-01 14:50:00,52.94,52.98,52.92,52.95,15443.0,49.1164,49.1536,49.0979,49.1257,15443.0
2020-06-01 14:55:00,52.95,52.97,52.92,52.94,18619.0,49.1257,49.1443,49.0979,49.1164,18619.0
2020-06-01 15:00:00,52.94,52.98,52.92,52.95,15007.0,49.1164,49.1536,49.0979,49.1257,15007.0
2020-06-01 15:05:00,52.94,52.95,52.82,52.89,16114.0,49.1164,49.1257,49.0051,49.0701,16114.0
2020-06-01 15:10:00,52.89,52.93,52.86,52.87,17864.0,49.0701,49.1072,49.0422,49.0515,17864.0
2020-06-01 15:15:00,52.87,52.89,52.8,52.85,18998.0,49.0515,49.0701,48.9866,49.0329,18998.0
2020-06-01 15:20:00,52.85,52.95,52.82,52.84,26066.0,49.0329,49.1257,49.0051,49.0237,26066.0
2020-06-01 15:25:00,52.86,53.05,52.85,53.03,16626.0,49.0422,49.2185,49.0329,49.1999,16626.0
2020-06-01 15:30:00,53.02,53.14,52.99,53.09,18730.0,49.1907,49.302,49.1628,49.2556,18730.0
2020-06-01 15:35:00,53.09,53.12,52.99,52.99,31069.0,49.2556,49.2834,49.1628,49.1628,31069.0
2020-06-01 15:40:00,52.99,53.08,52.97,53.08,16845.0,49.1628,49.2463,49.1443,49.2463,16845.0
2020-06-01 15:45:00,53.08,53.13,52.99,53.03,35247.0,49.2463,49.2927,49.1628,49.1999,35247.0
2020-06-01 15:50:00,53.02,53.09,52.99,53.05,93665.0,49.1907,49.2556,49.1628,49.2185,93665.0
2020-06-01 15:55:00,53.05,53.05,52.84,52.86,187997.0,49.2185,49.2185,49.0237,49.0422,187997.0
2020-06-02 09:30:00,53.57,53.57,53.14,53.41,90253.0,49.7009,49.7009,49.302,49.5525,90253.0
2020-06-02 09:35:00,53.38,53.41,53.13,53.19,13008.0,49.5247,49.5525,49.2927,49.3484,13008.0
2020-06-02 09:40:00,53.17,53.2,53.04,53.04,27294.0,49.3298,49.3577,49.2092,49.2092,27294.0
2020-06-02 09:45:00,53.04,53.06,52.93,53.02,48503.0,49.2092,49.2278,49.1072,49.1907,48503.0
2020-06-02 09:50:00,53.03,53.18,53.03,53.14,20231.0,49.1999,49.3391,49.1999,49.302,20231.0
2020-06-02 09:55:00,53.16,53.46,53.15,53.46,122335.0,49.3206,49.5989,49.3113,49.5989,122335.0
2020-06-02 10:00:00,53.45,53.47,53.21,53.26,247806.0,49.5896,49.6082,49.3669,49.4133,247806.0
2020-06-02 10:05:00,53.25,53.28,53.1,53.23,44200.0,49.4041,49.4319,49.2649,49.3855,44200.0
2020-06-02 10:10:00,53.25,53.28,53.18,53.25,15001.0,49.4041,49.4319,49.3391,49.4041,15001.0
2020-06-02 10:15:00,53.25,53.36,53.18,53.36,47920.0,49.4041,49.5061,49.3391,49.5061,47920.0
2020-06-02 10:20:00,53.37,53.52,53.37,53.41,17681.0,49.5154,49.6546,49.5154,49.5525,17681.0
2020-06-02 10:25:00,53.44,53.45,53.38,53.42,13927.0,49.5803,49.5896,49.5247,49.5618,13927.0
2020-06-02 10:30:00,53.43,53.45,53.37,53.41,12116.0,49.5711,49.5896,49.5154,49.5525,12116.0
2020-06-02 10:35:00,53.4,53.49,53.39,53.4,13855.0,49.5432,49.6267,49.5339,49.5432,13855.0
2020-06-02 10:40:00,53.42,53.46,53.34,53.34,14056.0,49.5618,49.5989,49.4876,49.4876,14056.0
2020-06-02 10:45:00,53.34,53.34,53.09,53.09,91150.0,49.4876,49.4876,49.2556,49.2556,91150.0
2020-06-02 10:50:00,53.1,53.15,53.04,53.11,14074.0,49.2649,49.3113,49.2092,49.2742,14074.0
2020-06-02 10:55:00,53.12,53.14,53.05,53.07,18014.0,49.2834,49.302,49.2185,49.2371,18014.0
2020-06-02 11:00:00,53.07,53.12,52.97,53.09,14755.0,49.2371,49.2834,49.1443,49.2556,14755.0
2020-06-02 11:05:00,53.07,53.11,52.94,52.97,12172.0,49.2371,49.2742,49.1164,49.1443,12172.0
2020-06-02 11:10:00,52.99,53.07,52.92,52.94,12836.0,49.1628,49.2371,49.0979,49.1164,12836.0
2020-06-02 11:15:00,52.91,53.03,52.89,53.02,24793.0,49.0886,49.1999,49.0701,49.1907,24793.0
2020-06-02 11:20:00,53.05,53.07,52.93,52.96,12542.0,49.2185,49.2371,49.1072,49.135,12542.0
2020-06-02 11:25:00,52.98,53.04,52.96,52.98,14180.0,49.1536,49.2092,49.135,49.1536,14180.0
2020-06-02 11:30:00,52.96,53.04,52.94,52.98,15484.0,49.135,49.2092,49.1164,49.1536,15484.0
2020-06-02 11:35:00,52.98,53.01,52.94,52.98,13824.0,49.1536,49.1814,49.1164,49.1536,13824.0
2020-06-02 11:40:00,52.98,53.02,52.96,52.99,12270.0,49.1536,49.1907,49.135,49.1628,12270.0
2020-06-02 11:45:00,52.99,53.04,52.89,53.02,24010.0,49.1628,49.2092,49.0701,49.1907,24010.0
2020-06-02 11:50:00,53.0,53.09,52.95,53.05,9713.0,49.1721,49.2556,49.1257,49.2185,9713.0
2020-06-02 11:55:00,53.05,53.07,52.96,53.02,12399.0,49.2185,49.2371,49.135,49.1907,12399.0
2020-06-02 12:00:00,53.02,53.05,52.98,53.01,10771.0,49.1907,49.2185,49.1536,49.1814,10771.0
2020-06-02 12:05:00,53.02,53.06,53.02,53.05,7464.0,49.1907,49.2278,49.1907,49.2185,7464.0
2020-06-02 12:10:00,53.05,53.13,53.02,53.09,53884.0,49.2185,49.2927,49.1907,49.2556,53884.0
2020-06-02 12:15:00,53.08,53.08,53.0,53.02,16523.0,49.2463,49.2463,49.1721,49.1907,16523.0
2020-06-02 12:20:00,53.01,53.07,53.0,53.02,12758.0,49.1814,49.2371,49.1721,49.1907,12758.0
2020-06-02 12:25:00,53.02,53.06,53.01,53.02,24936.0,49.1907,49.2278,49.1814,49.1907,24936.0
2020-06-02 12:30:00,53.02,53.22,53.01,53.2,20512.0,49.1907,49.3762,49.1814,49.3577,20512.0
2020-06-02 12:35:00,53.2,53.31,53.2,53.31,7580.0,49.3577,49.4597,49.3577,49.4597,7580.0
2020-06-02 12:40:00,53.32,53.34,53.28,53.32,9443.0,49.469,49.4876,49.4319,49.469,9443.0
2020-06-02 12:45:00,53.32,53.33,53.24,53.26,47382.0,49.469,49.4783,49.3948,49.4133,47382.0
2020-06-02 12:50:00,53.26,53.3,53.24,53.25,6316.0,49.4133,49.4504,49.3948,49.4041,6316.0
2020-06-02 12:55:00,53.24,53.25,53.19,53.21,10115.0,49.3948,49.4041,49.3484,49.3669,10115.0
2020-06-02 13:00:00,53.21,53.24,53.19,53.23,5990.0,49.3669,49.3948,49.3484,49.3855,5990.0
2020-06-02 13:05:00,53.25,53.3,53.25,53.27,12808.0,49.4041,49.4504,49.4041,49.4226,12808.0
2020-06-02 13:10:00,53.27,53.34,53.25,53.32,7599.0,49.4226,49.4876,49.4041,49.469,7599.0
2020-06-02 13:15:00,53.31,53.34,53.28,53.31,10719.0,49.4597,49.4876,49.4319,49.4597,10719.0
2020-06-02 13:20:00,53.3,53.31,53.22,53.25,10311.0,49.4504,49.4597,49.3762,49.4041,10311.0
2020-06-02 13:25:00,53.24,53.27,53.22,53.25,5219.0,49.3948,49.4226,49.3762,49.4041,5219.0
2020-06-02 13:30:00,53.26,53.26,53.22,53.26,11506.0,49.4133,49.4133,49.3762,49.4133,11506.0
2020-06-02 13:35:00,53.28,53.3,53.26,53.26,8682.0,49.4319,49.4504,49.4133,49.4133,8682.0
2020-06-02 13:40:00,53.25,53.26,53.23,53.25,7477.0,49.4041,49.4133,49.3855,49.4041,7477.0
2020-06-02 13:45:00,53.25,53.26,53.22,53.23,8472.0,49.4041,49.4133,49.3762,49.3855,8472.0
2020-06-02 13:50:00,53.23,53.23,53.17,53.21,9633.0,49.3855,49.3855,49.3298,49.3669,9633.0
2020-06-02 13:55:00,53.21,53.22,53.2,53.21,4708.0,49.3669,49.3762,49.3577,49.3669,4708.0
2020-06-02 14:00:00,53.22,53.31,53.21,53.31,19388.0,49.3762,49.4597,49.3669,49.4597,19388.0
2020-06-02 14:05:00,53.31,53.31,53.21,53.24,9867.0,49.4597,49.4597,49.3669,49.3948,9867.0
2020-06-02 14:10:00,53.23,53.26,53.2,53.21,23556.0,49.3855,49.4133,49.3577,49.3669,23556.0
2020-06-02 14:15:00,53.22,53.29,53.2,53.29,17337.0,49.3762,49.4412,49.3577,49.4412,17337.0
2020-06-02 14:20:00,53.29,53.32,53.27,53.29,11004.0,49.4412,49.469,49.4226,49.4412,11004.0
2020-06-02 14:25:00,53.29,53.29,53.21,53.25,22255.0,49.4412,49.4412,49.3669,49.4041,22255.0
2020-06-02 14:30:00,53.25,53.26,53.12,53.12,15889.0,49.4041,49.4133,49.2834,49.2834,15889.0
2020-06-02 14:35:00,53.13,53.15,53.1,53.13,11855.0,49.2927,49.3113,49.2649,49.2927,11855.0
2020-06-02 14:40:00,53.15,53.22,53.15,53.21,9860.0,49.3113,49.3762,49.3113,49.3669,9860.0
2020-06-02 14:45:00,53.22,53.23,53.19,53.23,10301.0,49.3762,49.3855,49.3484,49.3855,10301.0
2020-06-02 14:50:00,53.24,53.26,53.21,53.22,22298.0,49.3948,49.4133,49.3669,49.3762,22298.0
2020-06-02 14:55:00,53.21,53.28,53.19,53.19,21950.0,49.3669,49.4319,49.3484,49.3484,21950.0
2020-06-02 15:00:00,53.2,53.24,53.15,53.17,15224.0,49.3577,49.3948,49.3113,49.3298,15224.0
2020-06-02 15:05:00,53.17,53.2,53.13,53.17,15106.0,49.3298,49.3577,49.2927,49.3298,15106.0
2020-06-02 15:10:00,53.17,53.22,53.14,53.19,64034.0,49.3298,49.3762,49.302,49.3484,64034.0
2020-06-02 15:15:00,53.2,53.28,53.2,53.27,12918.0,49.3577,49.4319,49.3577,49.4226,12918.0
2020-06-02 15:20:00,53.26,53.39,53.26,53.3,14192.0,49.4133,49.5339,49.4133,49.4504,14192.0
2020-06-02 15:25:00,53.3,53.35,53.23,53.35,10545.0,49.4504,49.4968,49.3855,49.4968,10545.0
2020-06-02 15:30:00,53.35,53.37,53.25,53.31,16168.0,49.4968,49.5154,49.4041,49.4597,16168.0
2020-06-02 15:35:00,53.31,53.38,53.27,53.35,14399.0,49.4597,49.5247,49.4226,49.4968,14399.0
2020-06-02 15:40:00,53.36,53.38,53.28,53.29,27545.0,49.5061,49.5247,49.4319,49.4412,27545.0
2020-06-02 15:45:00,53.28,53.33,53.21,53.32,30516.0,49.4319,49.4783,49.3669,49.469,30516.0
2020-06-02 15:50:00,53.32,53.47,53.32,53.44,51374.0,49.469,49.6082,49.469,49.5803,51374.0
2020-06-02 15:55:00,53.43,53.47,53.24,53.25,326013.0,49.5711,49.6082,49.3948,49.4041,326013.0
2020-06-03 09:30:00,53.72,54.35,53.52,54.34,119855.0,49.8401,50.4246,49.6546,50.4153,119855.0
2020-06-03 09:35:00,54.36,54.67,54.17,54.41,104449.0,50.4339,50.7215,50.2576,50.4803,104449.0
2020-06-03 09:40:00,54.44,54.76,54.44,54.6,58549.0,50.5081,50.805,50.5081,50.6566,58549.0
2020-06-03 09:45:00,54.6,54.71,54.52,54.7,44853.0,50.6566,50.7586,50.5823,50.7493,44853.0
2020-06-03 09:50:00,54.7,54.81,54.46,54.64,192606.0,50.7493,50.8514,50.5267,50.6937,192606.0
2020-06-03 09:55:00,54.66,55.14,54.66,54.92,176631.0,50.7122,51.1576,50.7122,50.9534,176631.0
2020-06-03 10:00:00,54.94,55.4,54.91,55.37,108893.0,50.972,51.3988,50.9442,51.3709,108893.0
2020-06-03 10:05:00,55.35,55.37,55.17,55.25,89403.0,51.3524,51.3709,51.1854,51.2596,89403.0
2020-06-03 10:10:00,55.25,55.32,55.17,55.21,39853.0,51.2596,51.3246,51.1854,51.2225,39853.0
2020-06-03 10:15:00,55.2,55.37,55.2,55.26,39006.0,51.2132,51.3709,51.2132,51.2689,39006.0
2020-06-03 10:20:00,55.28,55.38,54.84,55.01,164564.0,51.2874,51.3802,50.8792,51.0369,164564.0
2020-06-03 10:25:00,55.04,55.08,54.8,54.87,108384.0,51.0648,51.1019,50.8421,50.9071,108384.0
2020-06-03 10:30:00,54.88,55.07,54.86,54.98,53381.0,50.9163,51.0926,50.8978,51.0091,53381.0
2020-06-03 10:35:00,55.0,55.01,54.88,54.89,29614.0,51.0277,51.0369,50.9163,50.9256,29614.0
2020-06-03 10:40:00,54.88,55.05,54.82,55.05,60864.0,50.9163,51.0741,50.8607,51.0741,60864.0
2020-06-03 10:45:00,55.05,55.16,55.05,55.08,32011.0,51.0741,51.1761,51.0741,51.1019,32011.0
2020-06-03 10:50:00,55.09,55.1,54.96,55.0,30136.0,51.1112,51.1204,50.9906,51.0277,30136.0
2020-06-03 10:55:00,55.01,55.04,54.9,54.93,27013.0,51.0369,51.0648,50.9349,50.9627,27013.0
2020-06-03 11:00:00,54.95,55.1,54.95,55.08,72489.0,50.9813,51.1204,50.9813,51.1019,72489.0
2020-06-03 11:05:00,55.08,55.1,55.02,55.04,28986.0,51.1019,51.1204,51.0462,51.0648,28986.0
2020-06-03 11:10:00,55.04,55.04,54.95,54.98,28462.0,51.0648,51.0648,50.9813,51.0091,28462.0
2020-06-03 11:15:00,54.97,55.04,54.95,54.96,24025.0,50.9998,51.0648,50.9813,50.9906,24025.0
2020-06-03 11:20:00,54.96,55.0,54.9,54.9,20123.0,50.9906,51.0277,50.9349,50.9349,20123.0
2020-06-03 11:25:00,54.9,54.93,54.84,54.85,18168.0,50.9349,50.9627,50.8792,50.8885,18168.0
2020-06-03 11:30:00,54.85,55.0,54.8,55.0,22812.0,50.8885,51.0277,50.8421,51.0277,22812.0
2020-06-03 11:35:00,54.97,55.0,54.94,55.0,16594.0,50.9998,51.0277,50.972,51.0277,16594.0
2020-06-03 11:40:00,54.99,55.0,54.93,54.95,12641.0,51.0184,51.0277,50.9627,50.9813,12641.0
2020-06-03 11:45:00,54.96,55.0,54.91,54.98,13594.0,50.9906,51.0277,50.9442,51.0091,13594.0
2020-06-03 11:50:00,54.98,55.0,54.86,54.91,20439.0,51.0091,51.0277,50.8978,50.9442,20439.0
2020-06-03 11:55:00,54.91,54.91,54.85,54.89,15997.0,50.9442,50.9442,50.8885,50.9256,15997.0
2020-06-03 12:00:00,54.88,54.89,54.79,54.79,13706.0,50.9163,50.9256,50.8328,50.8328,13706.0
2020-06-03 12:05:00,54.79,54.83,54.76,54.76,13229.0,50.8328,50.8699,50.805,50.805,13229.0
2020-06-03 12:10:00,54.77,54.8,54.65,54.68,25757.0,50.8143,50.8421,50.7029,50.7308,25757.0
2020-06-03 12:15:00,54.66,54.68,54.58,54.62,19106.0,50.7122,50.7308,50.638,50.6751,19106.0
2020-06-03 12:20:00,54.63,54.64,54.51,54.53,20205.0,50.6844,50.6937,50.5731,50.5916,20205.0
2020-06-03 12:25:00,54.52,54.59,54.5,54.58,20439.0,50.5823,50.6473,50.5638,50.638,20439.0
2020-06-03 12:30:00,54.59,54.66,54.55,54.66,17979.0,50.6473,50.7122,50.6102,50.7122,17979.0
2020-06-03 12:35:00,54.66,54.66,54.57,54.6,9908.0,50.7122,50.7122,50.6287,50.6566,9908.0
2020-06-03 12:40:00,54.61,54.67,54.61,54.67,7019.0,50.6658,50.7215,50.6658,50.7215,7019.0
2020-06-03 12:45:00,54.66,54.67,54.61,54.61,8448.0,50.7122,50.7215,50.6658,50.6658,8448.0
2020-06-03 12:50:00,54.61,54.64,54.55,54.56,10882.0,50.6658,50.6937,50.6102,50.6194,10882.0
2020-06-03 12:55:00,54.59,54.64,54.57,54.6,10690.0,50.6473,50.6937,50.6287,50.6566,10690.0
2020-06-03 13:00:00,54.61,54.64,54.56,54.63,11815.0,50.6658,50.6937,50.6194,50.6844,11815.0
2020-06-03 13:05:00,54.63,54.65,54.6,54.65,12855.0,50.6844,50.7029,50.6566,50.7029,12855.0
2020-06-03 13:10:00,54.65,54.75,54.64,54.75,8751.0,50.7029,50.7957,50.6937,50.7957,8751.0
2020-06-03 13:15:00,54.75,54.78,54.72,54.77,10095.0,50.7957,50.8236,50.7679,50.8143,10095.0
2020-06-03 13:20:00,54.78,54.83,54.76,54.82,8942.0,50.8236,50.8699,50.805,50.8607,8942.0
2020-06-03 13:25:00,54.82,54.91,54.77,54.87,107499.0,50.8607,50.9442,50.8143,50.9071,107499.0
2020-06-03 13:30:00,54.88,54.88,54.7,54.73,34189.0,50.9163,50.9163,50.7493,50.7772,34189.0
2020-06-03 13:35:00,54.73,54.74,54.65,54.66,31279.0,50.7772,50.7864,50.7029,50.7122,31279.0
2020-06-03 13:40:00,54.66,54.76,54.66,54.76,46530.0,50.7122,50.805,50.7122,50.805,46530.0
2020-06-03 13:45:00,54.76,54.92,54.75,54.85,14712.0,50.805,50.9534,50.7957,50.8885,14712.0
2020-06-03 13:50:00,54.84,54.85,54.71,54.74,14898.0,50.8792,50.8885,50.7586,50.7864,14898.0
2020-06-03 13:55:00,54.71,54.72,54.65,54.69,13578.0,50.7586,50.7679,50.7029,50.7401,13578.0
2020-06-03 14:00:00,54.72,54.83,54.72,54.8,14355.0,50.7679,50.8699,50.7679,50.8421,14355.0
2020-06-03 14:05:00,54.83,54.93,54.78,54.9,12172.0,50.8699,50.9627,50.8236,50.9349,12172.0
2020-06-03 14:10:00,54.9,54.94,54.86,54.87,14667.0,50.9349,50.972,50.8978,50.9071,14667.0
2020-06-03 14:15:00,54.89,54.94,54.89,54.91,14026.0,50.9256,50.972,50.9256,50.9442,14026.0
2020-06-03 14:20:00,54.93,54.93,54.83,54.89,15844.0,50.9627,50.9627,50.8699,50.9256,15844.0
2020-06-03 14:25:00,54.87,54.93,54.85,54.91,11256.0,50.9071,50.9627,50.8885,50.9442,11256.0
2020-06-03 14:30:00,54.9,54.9,54.79,54.85,17191.0,50.9349,50.9349,50.8328,50.8885,17191.0
2020-06-03 14:35:00,54.87,54.9,54.84,54.88,12707.0,50.9071,50.9349,50.8792,50.9163,12707.0
2020-06-03 14:40:00,54.88,54.91,54.81,54.84,18252.0,50.9163,50.9442,50.8514,50.8792,18252.0
2020-06-03 14:45:00,54.83,54.88,54.76,54.76,43170.0,50.8699,50.9163,50.805,50.805,43170.0
2020-06-03 14:50:00,54.79,54.83,54.77,54.82,28629.0,50.8328,50.8699,50.8143,50.8607,28629.0
2020-06-03 14:55:00,54.81,54.83,54.75,54.76,27792.0,50.8514,50.8699,50.7957,50.805,27792.0
2020-06-03 15:00:00,54.76,54.78,54.69,54.71,21062.0,50.805,50.8236,50.7401,50.7586,21062.0
2020-06-03 15:05:00,54.71,54.77,54.7,54.76,16186.0,50.7586,50.8143,50.7493,50.805,16186.0
2020-06-03 15:10:00,54.77,54.87,54.76,54.86,13734.0,50.8143,50.9071,50.805,50.8978,13734.0
2020-06-03 15:15:00,54.86,54.93,54.85,54.92,22613.0,50.8978,50.9627,50.8885,50.9534,22613.0
2020-06-03 15:20:00,54.92,55.07,54.87,55.05,38088.0,50.9534,51.0926,50.9071,51.0741,38088.0
2020-06-03 15:25:00,55.06,55.14,55.04,55.1,99383.0,51.0833,51.1576,51.0648,51.1204,99383.0
2020-06-03 15:30:00,55.1,55.29,55.08,55.28,92357.0,51.1204,51.2967,51.1019,51.2874,92357.0
2020-06-03 15:35:00,55.27,55.4,55.24,55.35,70272.0,51.2782,51.3988,51.2503,51.3524,70272.0
2020-06-03 15:40:00,55.36,55.39,55.29,55.31,80437.0,51.3617,51.3895,51.2967,51.3153,80437.0
2020-06-03 15:45:00,55.3,55.37,55.24,55.35,72764.0,51.306,51.3709,51.2503,51.3524,72764.0
2020-06-03 15:50:00,55.36,55.44,55.34,55.42,184388.0,51.3617,51.4359,51.3431,51.4173,184388.0
2020-06-03 15:55:00,55.41,55.43,55.24,55.36,253720.0,51.4081,51.4266,51.2503,51.3617,253720.0
2020-06-04 09:30:00,55.06,55.2,54.92,55.04,38782.0,51.0833,51.2132,50.9534,51.0648,38782.0
2020-06-04 09:35:00,55.06,55.13,54.87,54.97,12501.0,51.0833,51.1483,50.9071,50.9998,12501.0
2020-06-04 09:40:00,54.91,54.91,54.73,54.73,13290.0,50.9442,50.9442,50.7772,50.7772,13290.0
2020-06-04 09:45:00,54.77,54.78,54.53,54.7,23367.0,50.8143,50.8236,50.5916,50.7493,23367.0
2020-06-04 09:50:00,54.71,55.03,54.67,55.01,19625.0,50.7586,51.0555,50.7215,51.0369,19625.0
2020-06-04 09:55:00,55.02,55.12,54.92,55.1,21766.0,51.0462,51.139,50.9534,51.1204,21766.0
2020-06-04 10:00:00,55.09,55.27,55.09,55.2,25673.0,51.1112,51.2782,51.1112,51.2132,25673.0
2020-06-04 10:05:00,55.22,55.26,55.14,55.16,17067.0,51.2318,51.2689,51.1576,51.1761,17067.0
2020-06-04 10:10:00,55.13,55.18,55.03,55.14,17775.0,51.1483,51.1947,51.0555,51.1576,17775.0
2020-06-04 10:15:00,55.18,55.35,55.16,55.34,19007.0,51.1947,51.3524,51.1761,51.3431,19007.0
2020-06-04 10:20:00,55.34,55.35,55.16,55.3,11820.0,51.3431,51.3524,51.1761,51.306,11820.0
2020-06-04 10:25:00,55.3,55.45,55.27,55.42,14154.0,51.306,51.4452,51.2782,51.4173,14154.0
2020-06-04 10:30:00,55.45,55.56,55.43,55.54,20840.0,51.4452,51.5472,51.4266,51.5287,20840.0
2020-06-04 10:35:00,55.53,55.54,55.41,55.46,17331.0,51.5194,51.5287,51.4081,51.4544,17331.0
2020-06-04 10:40:00,55.44,55.52,55.33,55.41,19571.0,51.4359,51.5101,51.3338,51.4081,19571.0
2020-06-04 10:45:00,55.4,55.55,55.4,55.5,16971.0,51.3988,51.5379,51.3988,51.4916,16971.0
2020-06-04 10:50:00,55.49,55.54,55.38,55.51,15439.0,51.4823,51.5287,51.3802,51.5008,15439.0
2020-06-04 10:55:00,55.5,55.57,55.46,55.51,7546.0,51.4916,51.5565,51.4544,51.5008,7546.0
2020-06-04 11:00:00,55.5,55.52,55.4,55.42,9985.0,51.4916,51.5101,51.3988,51.4173,9985.0
2020-06-04 11:05:00,55.44,55.46,55.3,55.3,9131.0,51.4359,51.4544,51.306,51.306,9131.0
2020-06-04 11:10:00,55.31,55.37,55.22,55.33,27968.0,51.3153,51.3709,51.2318,51.3338,27968.0
2020-06-04 11:15:00,55.33,55.41,55.14,55.14,52062.0,51.3338,51.4081,51.1576,51.1576,52062.0
2020-06-04 11:20:00,55.14,55.29,55.1,55.2,13767.0,51.1576,51.2967,51.1204,51.2132,13767.0
2020-06-04 11:25:00,55.18,55.29,55.13,55.2,27443.0,51.1947,51.2967,51.1483,51.2132,27443.0
2020-06-04 11:30:00,55.23,55.3,55.17,55.29,9215.0,51.2411,51.306,51.1854,51.2967,9215.0
2020-06-04 11:35:00,55.29,55.31,55.17,55.21,29708.0,51.2967,51.3153,51.1854,51.2225,29708.0
2020-06-04 11:40:00,55.21,55.22,55.01,55.05,16753.0,51.2225,51.2318,51.0369,51.0741,16753.0
2020-06-04 11:45:00,55.06,55.15,55.05,55.1,22300.0,51.0833,51.1668,51.0741,51.1204,22300.0
2020-06-04 11:50:00,55.1,55.16,55.08,55.12,17120.0,51.1204,51.1761,51.1019,51.139,17120.0
2020-06-04 11:55:00,55.1,55.18,55.09,55.17,8293.0,51.1204,51.1947,51.1112,51.1854,8293.0
2020-06-04 12:00:00,55.17,55.18,55.12,55.15,19164.0,51.1854,51.1947,51.139,51.1668,19164.0
2020-06-04 12:05:00,55.15,55.24,55.12,55.23,69549.0,51.1668,51.2503,51.139,51.2411,69549.0
2020-06-04 12:10:00,55.23,55.3,55.23,55.23,12458.0,51.2411,51.306,51.2411,51.2411,12458.0
2020-06-04 12:15:00,55.22,55.31,55.14,55.27,11270.0,51.2318,51.3153,51.1576,51.2782,11270.0
2020-06-04 12:20:00,55.25,55.36,55.22,55.36,10397.0,51.2596,51.3617,51.2318,51.3617,10397.0
2020-06-04 12:25:00,55.34,55.35,55.29,55.32,4176.0,51.3431,51.3524,51.2967,51.3246,4176.0
2020-06-04 12:30:00,55.3,55.3,55.1,55.13,19080.0,51.306,51.306,51.1204,51.1483,19080.0
2020-06-04 12:35:00,55.14,55.16,55.1,55.16,9624.0,51.1576,51.1761,51.1204,51.1761,9624.0
2020-06-04 12:40:00,55.16,55.17,55.11,55.15,12363.0,51.1761,51.1854,51.1297,51.1668,12363.0
2020-06-04 12:45:00,55.14,55.17,55.11,55.16,18786.0,51.1576,51.1854,51.1297,51.1761,18786.0
2020-06-04 12:50:00,55.16,55.2,55.14,55.18,17483.0,51.1761,51.2132,51.1576,51.1947,17483.0
2020-06-04 12:55:00,55.19,55.21,55.13,55.19,13046.0,51.2039,51.2225,51.1483,51.2039,13046.0
2020-06-04 13:00:00,55.19,55.23,55.16,55.19,14404.0,51.2039,51.2411,51.1761,51.2039,14404.0
2020-06-04 13:05:00,55.19,55.25,55.18,55.21,17201.0,51.2039,51.2596,51.1947,51.2225,17201.0
2020-06-04 13:10:00,55.22,55.25,55.15,55.2,10580.0,51.2318,51.2596,51.1668,51.2132,10580.0
2020-06-04 13:15:00,55.19,55.25,55.18,55.21,9406.0,51.2039,51.2596,51.1947,51.2225,9406.0
2020-06-04 13:20:00,55.23,55.23,55.15,55.18,19628.0,51.2411,51.2411,51.1668,51.1947,19628.0
2020-06-04 13:25:00,55.18,55.28,55.16,55.24,24404.0,51.1947,51.2874,51.1761,51.2503,24404.0
2020-06-04 13:30:00,55.24,55.39,55.24,55.39,13087.0,51.2503,51.3895,51.2503,51.3895,13087.0
2020-06-04 13:35:00,55.39,55.56,55.36,55.53,21082.0,51.3895,51.5472,51.3617,51.5194,21082.0
2020-06-04 13:40:00,55.56,55.68,55.55,55.67,16540.0,51.5472,51.6586,51.5379,51.6493,16540.0
2020-06-04 13:45:00,55.68,55.68,55.57,55.58,16337.0,51.6586,51.6586,51.5565,51.5658,16337.0
2020-06-04 13:50:00,55.58,55.74,55.56,55.74,19858.0,51.5658,51.7142,51.5472,51.7142,19858.0
2020-06-04 13:55:00,55.73,55.74,55.6,55.64,10636.0,51.7049,51.7142,51.5843,51.6214,10636.0
2020-06-04 14:00:00,55.63,55.65,55.55,55.58,11593.0,51.6122,51.6307,51.5379,51.5658,11593.0
2020-06-04 14:05:00,55.57,55.57,55.47,55.48,12537.0,51.5565,51.5565,51.4637,51.473,12537.0
2020-06-04 14:10:00,55.48,55.51,55.43,55.49,17185.0,51.473,51.5008,51.4266,51.4823,17185.0
2020-06-04 14:15:00,55.5,55.51,55.42,55.44,24824.0,51.4916,51.5008,51.4173,51.4359,24824.0
2020-06-04 14:20:00,55.45,55.48,55.41,55.47,9546.0,51.4452,51.473,51.4081,51.4637,9546.0
2020-06-04 14:25:00,55.47,55.55,55.47,55.53,8459.0,51.4637,51.5379,51.4637,51.5194,8459.0
2020-06-04 14:30:00,55.53,55.54,55.31,55.35,11799.0,51.5194,51.5287,51.3153,51.3524,11799.0
2020-06-04 14:35:00,55.35,55.38,55.32,55.37,10848.0,51.3524,51.3802,51.3246,51.3709,10848.0
2020-06-04 14:40:00,55.34,55.34,55.26,55.3,13216.0,51.3431,51.3431,51.2689,51.306,13216.0
2020-06-04 14:45:00,55.29,55.38,55.26,55.38,8852.0,51.2967,51.3802,51.2689,51.3802,8852.0
2020-06-04 14:50:00,55.36,55.43,55.34,55.43,8980.0,51.3617,51.4266,51.3431,51.4266,8980.0
2020-06-04 14:55:00,55.45,55.45,55.26,55.31,17688.0,51.4452,51.4452,51.2689,51.3153,17688.0
2020-06-04 15:00:00,55.31,55.38,55.27,55.32,13077.0,51.3153,51.3802,51.2782,51.3246,13077.0
2020-06-04 15:05:00,55.29,55.31,55.2,55.29,21953.0,51.2967,51.3153,51.2132,51.2967,21953.0
2020-06-04 15:10:00,55.3,55.3,55.16,55.16,21477.0,51.306,51.306,51.1761,51.1761,21477.0
2020-06-04 15:15:00,55.16,55.2,55.08,55.18,24004.0,51.1761,51.2132,51.1019,51.1947,24004.0
2020-06-04 15:20:00,55.2,55.27,55.13,55.19,22062.0,51.2132,51.2782,51.1483,51.2039,22062.0
2020-06-04 15:25:00,55.18,55.27,55.17,55.25,15982.0,51.1947,51.2782,51.1854,51.2596,15982.0
2020-06-04 15:30:00,55.26,55.49,55.25,55.44,27501.0,51.2689,51.4823,51.2596,51.4359,27501.0
2020-06-04 15:35:00,55.45,55.45,55.33,55.35,27924.0,51.4452,51.4452,51.3338,51.3524,27924.0
2020-06-04 15:40:00,55.34,55.39,55.27,55.33,30285.0,51.3431,51.3895,51.2782,51.3338,30285.0
2020-06-04 15:45:00,55.32,55.48,55.3,55.44,29331.0,51.3246,51.473,51.306,51.4359,29331.0
2020-06-04 15:50:00,55.47,55.54,55.35,55.53,70718.0,51.4637,51.5287,51.3524,51.5194,70718.0
2020-06-04 15:55:00,55.51,55.62,55.48,55.61,98732.0,51.5008,51.6029,51.473,51.5936,98732.0
2020-06-05 09:30:00,57.0,58.12,56.55,57.88,154078.0,52.8832,53.9223,52.4657,53.6997,154078.0
2020-06-05 09:35:00,57.9,58.39,57.87,58.36,69013.0,53.7182,54.1728,53.6904,54.145,69013.0
2020-06-05 09:40:00,58.36,58.36,57.89,58.25,51445.0,54.145,54.145,53.7089,54.0429,51445.0
2020-06-05 09:45:00,58.26,58.47,58.14,58.32,75569.0,54.0522,54.247,53.9409,54.1079,75569.0
2020-06-05 09:50:00,58.31,58.37,58.19,58.3,33971.0,54.0986,54.1543,53.9873,54.0893,33971.0
2020-06-05 09:55:00,58.29,58.3,58.03,58.09,41703.0,54.08,54.0893,53.8388,53.8945,41703.0
2020-06-05 10:00:00,58.09,58.36,58.07,58.33,39591.0,53.8945,54.145,53.8759,54.1172,39591.0
2020-06-05 10:05:00,58.34,58.37,58.2,58.34,38972.0,54.1264,54.1543,53.9965,54.1264,38972.0
2020-06-05 10:10:00,58.35,58.37,58.22,58.31,151196.0,54.1357,54.1543,54.0151,54.0986,151196.0
2020-06-05 10:15:00,58.3,58.31,58.05,58.18,40175.0,54.0893,54.0986,53.8574,53.978,40175.0
2020-06-05 10:20:00,58.18,58.27,58.17,58.25,23933.0,53.978,54.0615,53.9687,54.0429,23933.0
2020-06-05 10:25:00,58.27,58.3,58.12,58.22,32820.0,54.0615,54.0893,53.9223,54.0151,32820.0
2020-06-05 10:30:00,58.21,58.29,58.09,58.14,26197.0,54.0058,54.08,53.8945,53.9409,26197.0
2020-06-05 10:35:00,58.12,58.33,58.12,58.32,26087.0,53.9223,54.1172,53.9223,54.1079,26087.0
2020-06-05 10:40:00,58.35,58.5,58.28,58.49,21101.0,54.1357,54.2749,54.0708,54.2656,21101.0
2020-06-05 10:45:00,58.5,58.55,58.4,58.46,31554.0,54.2749,54.3213,54.1821,54.2378,31554.0
2020-06-05 10:50:00,58.44,58.66,58.44,58.66,26113.0,54.2192,54.4233,54.2192,54.4233,26113.0
2020-06-05 10:55:00,58.67,58.9,58.63,58.9,44412.0,54.4326,54.646,54.3955,54.646,44412.0
2020-06-05 11:00:00,58.89,59.07,58.83,59.05,81110.0,54.6367,54.8037,54.581,54.7852,81110.0
2020-06-05 11:05:00,59.02,59.07,58.94,58.99,36650.0,54.7573,54.8037,54.6831,54.7295,36650.0
2020-06-05 11:10:00,58.98,59.13,58.98,59.11,40188.0,54.7202,54.8594,54.7202,54.8408,40188.0
2020-06-05 11:15:00,59.09,59.09,58.87,58.94,30301.0,54.8223,54.8223,54.6182,54.6831,30301.0
2020-06-05 11:20:00,58.94,59.06,58.9,59.05,35707.0,54.6831,54.7944,54.646,54.7852,35707.0
2020-06-05 11:25:00,59.08,59.13,59.01,59.06,20679.0,54.813,54.8594,54.748,54.7944,20679.0
2020-06-05 11:30:00,59.07,59.22,59.07,59.12,20878.0,54.8037,54.9429,54.8037,54.8501,20878.0
2020-06-05 11:35:00,59.1,59.11,58.92,58.95,21497.0,54.8315,54.8408,54.6645,54.6924,21497.0
2020-06-05 11:40:00,58.93,58.96,58.86,58.88,16795.0,54.6738,54.7017,54.6089,54.6274,16795.0
2020-06-05 11:45:00,58.87,58.95,58.84,58.95,21924.0,54.6182,54.6924,54.5903,54.6924,21924.0
2020-06-05 11:50:00,58.92,59.09,58.91,59.0,28111.0,54.6645,54.8223,54.6553,54.7388,28111.0
2020-06-05 11:55:00,59.0,59.03,58.94,59.01,17209.0,54.7388,54.7666,54.6831,54.748,17209.0
2020-06-05 12:00:00,59.01,59.04,58.93,59.0,15812.0,54.748,54.7759,54.6738,54.7388,15812.0
2020-06-05 12:05:00,59.0,59.15,59.0,59.11,22100.0,54.7388,54.8779,54.7388,54.8408,22100.0
2020-06-05 12:10:00,59.11,59.13,59.0,59.0,17986.0,54.8408,54.8594,54.7388,54.7388,17986.0
2020-06-05 12:15:00,58.98,58.99,58.86,58.91,23901.0,54.7202,54.7295,54.6089,54.6553,23901.0
2020-06-05 12:20:00,58.93,59.05,58.92,59.03,27002.0,54.6738,54.7852,54.6645,54.7666,27002.0
2020-06-05 12:25:00,59.02,59.06,58.94,58.98,31858.0,54.7573,54.7944,54.6831,54.7202,31858.0
2020-06-05 12:30:00,58.99,59.11,58.97,59.04,37603.0,54.7295,54.8408,54.7109,54.7759,37603.0
2020-06-05 12:35:00,59.04,59.09,59.01,59.04,26931.0,54.7759,54.8223,54.748,54.7759,26931.0
2020-06-05 12:40:00,59.04,59.08,59.0,59.03,16131.0,54.7759,54.813,54.7388,54.7666,16131.0
2020-06-05 12:45:00,59.03,59.03,58.93,58.93,66446.0,54.7666,54.7666,54.6738,54.6738,66446.0
2020-06-05 12:50:00,58.94,58.94,58.78,58.8,21396.0,54.6831,54.6831,54.5347,54.5532,21396.0
2020-06-05 12:55:00,58.79,58.83,58.76,58.8,24953.0,54.5439,54.581,54.5161,54.5532,24953.0
2020-06-05 13:00:00,58.8,58.85,58.7,58.77,16318.0,54.5532,54.5996,54.4604,54.5254,16318.0
2020-06-05 13:05:00,58.78,58.82,58.75,58.76,16279.0,54.5347,54.5718,54.5068,54.5161,16279.0
2020-06-05 13:10:00,58.74,58.78,58.67,58.71,11421.0,54.4975,54.5347,54.4326,54.4697,11421.0
2020-06-05 13:15:00,58.71,58.78,58.71,58.76,12711.0,54.4697,54.5347,54.4697,54.5161,12711.0
2020-06-05 13:20:00,58.76,58.89,58.75,58.8,28436.0,54.5161,54.6367,54.5068,54.5532,28436.0
2020-06-05 13:25:00,58.8,58.81,58.73,58.76,36990.0,54.5532,54.5625,54.4883,54.5161,36990.0
2020-06-05 13:30:00,58.77,58.77,58.66,58.67,113712.0,54.5254,54.5254,54.4233,54.4326,113712.0
2020-06-05 13:35:00,58.67,58.72,58.53,58.53,20999.0,54.4326,54.479,54.3027,54.3027,20999.0
2020-06-05 13:40:00,58.52,58.56,58.5,58.55,12539.0,54.2934,54.3305,54.2749,54.3213,12539.0
2020-06-05 13:45:00,58.55,58.6,58.53,58.55,12427.0,54.3213,54.3677,54.3027,54.3213,12427.0
2020-06-05 13:50:00,58.54,58.56,58.42,58.54,35508.0,54.312,54.3305,54.2007,54.312,35508.0
2020-06-05 13:55:00,58.55,58.59,58.51,58.59,17052.0,54.3213,54.3584,54.2842,54.3584,17052.0
2020-06-05 14:00:00,58.58,58.69,58.56,58.64,70073.0,54.3491,54.4512,54.3305,54.4048,70073.0
2020-06-05 14:05:00,58.65,58.65,58.52,58.54,19039.0,54.414,54.414,54.2934,54.312,19039.0
2020-06-05 14:10:00,58.55,58.59,58.49,58.53,19094.0,54.3213,54.3584,54.2656,54.3027,19094.0
2020-06-05 14:15:00,58.54,58.59,58.52,58.55,15225.0,54.312,54.3584,54.2934,54.3213,15225.0
2020-06-05 14:20:00,58.55,58.56,58.43,58.45,79724.0,54.3213,54.3305,54.2099,54.2285,79724.0
2020-06-05 14:25:00,58.45,58.5,58.33,58.42,37160.0,54.2285,54.2749,54.1172,54.2007,37160.0
2020-06-05 14:30:00,58.44,58.47,58.35,58.36,12933.0,54.2192,54.247,54.1357,54.145,12933.0
2020-06-05 14:35:00,58.35,58.42,58.23,58.42,13032.0,54.1357,54.2007,54.0244,54.2007,13032.0
2020-06-05 14:40:00,58.45,58.5,58.4,58.44,11650.0,54.2285,54.2749,54.1821,54.2192,11650.0
2020-06-05 14:45:00,58.45,58.45,58.34,58.34,11230.0,54.2285,54.2285,54.1264,54.1264,11230.0
2020-06-05 14:50:00,58.35,58.4,58.24,58.24,21636.0,54.1357,54.1821,54.0337,54.0337,21636.0
2020-06-05 14:55:00,58.27,58.28,58.18,58.2,15089.0,54.0615,54.0708,53.978,53.9965,15089.0
2020-06-05 15:00:00,58.2,58.25,58.14,58.22,16537.0,53.9965,54.0429,53.9409,54.0151,16537.0
2020-06-05 15:05:00,58.25,58.25,58.09,58.14,14274.0,54.0429,54.0429,53.8945,53.9409,14274.0
2020-06-05 15:10:00,58.12,58.17,58.09,58.12,18921.0,53.9223,53.9687,53.8945,53.9223,18921.0
2020-06-05 15:15:00,58.1,58.17,58.0,58.11,28351.0,53.9038,53.9687,53.811,53.913,28351.0
2020-06-05 15:20:00,58.11,58.15,58.01,58.08,34397.0,53.913,53.9502,53.8203,53.8852,34397.0
2020-06-05 15:25:00,58.09,58.21,58.07,58.19,34062.0,53.8945,54.0058,53.8759,53.9873,34062.0
2020-06-05 15:30:00,58.18,58.18,58.06,58.06,42253.0,53.978,53.978,53.8667,53.8667,42253.0
2020-06-05 15:35:00,58.07,58.12,57.96,58.01,41220.0,53.8759,53.9223,53.7739,53.8203,41220.0
2020-06-05 15:40:00,58.0,58.04,57.95,58.01,50312.0,53.811,53.8481,53.7646,53.8203,50312.0
2020-06-05 15:45:00,58.0,58.01,57.83,57.83,95146.0,53.811,53.8203,53.6533,53.6533,95146.0
2020-06-05 15:50:00,57.84,57.93,57.73,57.74,155666.0,53.6625,53.746,53.5605,53.5698,155666.0
2020-06-05 15:55:00,57.73,57.88,57.73,57.78,303748.0,53.5605,53.6997,53.5605,53.6069,303748.0
2020-06-08 09:30:00,58.09,58.62,58.09,58.49,102727.0,53.8945,54.3862,53.8945,54.2656,102727.0
2020-06-08 09:35:00,58.5,58.59,58.35,58.45,39071.0,54.2749,54.3584,54.1357,54.2285,39071.0
2020-06-08 09:40:00,58.45,58.54,58.34,58.4,17277.0,54.2285,54.312,54.1264,54.1821,17277.0
2020-06-08 09:45:00,58.43,58.67,58.43,58.62,23398.0,54.2099,54.4326,54.2099,54.3862,23398.0
2020-06-08 09:50:00,58.61,58.7,58.47,58.7,19212.0,54.3769,54.4604,54.247,54.4604,19212.0
2020-06-08 09:55:00,58.69,58.81,58.6,58.8,22609.0,54.4512,54.5625,54.3677,54.5532,22609.0
2020-06-08 10:00:00,58.8,58.83,58.66,58.69,20328.0,54.5532,54.581,54.4233,54.4512,20328.0
2020-06-08 10:05:00,58.69,58.7,58.45,58.47,16626.0,54.4512,54.4604,54.2285,54.247,16626.0
2020-06-08 10:10:00,58.48,58.54,58.46,58.47,18899.0,54.2563,54.312,54.2378,54.247,18899.0
2020-06-08 10:15:00,58.46,58.49,58.34,58.4,25192.0,54.2378,54.2656,54.1264,54.1821,25192.0
2020-06-08 10:20:00,58.4,58.59,58.35,58.57,12971.0,54.1821,54.3584,54.1357,54.3398,12971.0
2020-06-08 10:25:00,58.56,58.56,58.24,58.27,11799.0,54.3305,54.3305,54.0337,54.0615,11799.0
2020-06-08 10:30:00,58.29,58.37,58.24,58.32,11256.0,54.08,54.1543,54.0337,54.1079,11256.0
2020-06-08 10:35:00,58.33,58.33,58.14,58.21,11209.0,54.1172,54.1172,53.9409,54.0058,11209.0
2020-06-08 10:40:00,58.23,58.33,58.23,58.32,12917.0,54.0244,54.1172,54.0244,54.1079,12917.0
2020-06-08 10:45:00,58.33,58.55,58.32,58.54,24725.0,54.1172,54.3213,54.1079,54.312,24725.0
2020-06-08 10:50:00,58.52,58.7,58.52,58.65,18149.0,54.2934,54.4604,54.2934,54.414,18149.0
2020-06-08 10:55:00,58.65,58.67,58.59,58.63,17415.0,54.414,54.4326,54.3584,54.3955,17415.0
2020-06-08 11:00:00,58.63,58.67,58.59,58.65,15065.0,54.3955,54.4326,54.3584,54.414,15065.0
2020-06-08 11:05:00,58.64,58.68,58.57,58.65,21466.0,54.4048,54.4419,54.3398,54.414,21466.0
2020-06-08 11:10:00,58.65,58.8,58.64,58.78,16997.0,54.414,54.5532,54.4048,54.5347,16997.0
2020-06-08 11:15:00,58.79,58.79,58.7,58.7,15283.0,54.5439,54.5439,54.4604,54.4604,15283.0
2020-06-08 11:20:00,58.68,58.68,58.6,58.63,14349.0,54.4419,54.4419,54.3677,54.3955,14349.0
2020-06-08 11:25:00,58.65,58.7,58.6,58.64,14191.0,54.414,54.4604,54.3677,54.4048,14191.0
2020-06-08 11:30:00,58.62,58.65,58.52,58.59,11902.0,54.3862,54.414,54.2934,54.3584,11902.0
2020-06-08 11:35:00,58.59,58.6,58.42,58.43,26727.0,54.3584,54.3677,54.2007,54.2099,26727.0
2020-06-08 11:40:00,58.44,58.53,58.43,58.46,13553.0,54.2192,54.3027,54.2099,54.2378,13553.0
2020-06-08 11:45:00,58.46,58.59,58.43,58.59,11377.0,54.2378,54.3584,54.2099,54.3584,11377.0
2020-06-08 11:50:00,58.58,58.62,58.48,58.54,10788.0,54.3491,54.3862,54.2563,54.312,10788.0
2020-06-08 11:55:00,58.53,58.54,58.43,58.46,21920.0,54.3027,54.312,54.2099,54.2378,21920.0
2020-06-08 12:00:00,58.45,58.47,58.4,58.4,14392.0,54.2285,54.247,54.1821,54.1821,14392.0
2020-06-08 12:05:00,58.4,58.47,58.36,58.46,15744.0,54.1821,54.247,54.145,54.2378,15744.0
2020-06-08 12:10:00,58.46,58.47,58.33,58.33,16494.0,54.2378,54.247,54.1172,54.1172,16494.0
2020-06-08 12:15:00,58.35,58.43,58.35,58.4,6676.0,54.1357,54.2099,54.1357,54.1821,6676.0
2020-06-08 12:20:00,58.4,58.42,58.27,58.32,11727.0,54.1821,54.2007,54.0615,54.1079,11727.0
2020-06-08 12:25:00,58.33,58.37,58.31,58.32,7209.0,54.1172,54.1543,54.0986,54.1079,7209.0
2020-06-08 12:30:00,58.33,58.42,58.32,58.42,8285.0,54.1172,54.2007,54.1079,54.2007,8285.0
2020-06-08 12:35:00,58.42,58.46,58.38,58.43,9686.0,54.2007,54.2378,54.1635,54.2099,9686.0
2020-06-08 12:40:00,58.42,58.46,58.34,58.36,8355.0,54.2007,54.2378,54.1264,54.145,8355.0
2020-06-08 12:45:00,58.36,58.37,58.32,58.37,8351.0,54.145,54.1543,54.1079,54.1543,8351.0
2020-06-08 12:50:00,58.38,58.38,58.34,58.36,9223.0,54.1635,54.1635,54.1264,54.145,9223.0
2020-06-08 12:55:00,58.37,58.46,58.37,58.44,17590.0,54.1543,54.2378,54.1543,54.2192,17590.0
2020-06-08 13:00:00,58.44,58.47,58.4,58.46,12984.0,54.2192,54.247,54.1821,54.2378,12984.0
2020-06-08 13:05:00,58.46,58.48,58.43,58.46,9371.0,54.2378,54.2563,54.2099,54.2378,9371.0
2020-06-08 13:10:00,58.44,58.47,58.41,58.46,24069.0,54.2192,54.247,54.1914,54.2378,24069.0
2020-06-08 13:15:00,58.46,58.47,58.43,58.46,23851.0,54.2378,54.247,54.2099,54.2378,23851.0
2020-06-08 13:20:00,58.46,58.71,58.46,58.71,23159.0,54.2378,54.4697,54.2378,54.4697,23159.0
2020-06-08 13:25:00,58.71,58.74,58.66,58.68,8723.0,54.4697,54.4975,54.4233,54.4419,8723.0
2020-06-08 13:30:00,58.69,58.78,58.6,58.77,14815.0,54.4512,54.5347,54.3677,54.5254,14815.0
2020-06-08 13:35:00,58.76,58.9,58.74,58.88,10818.0,54.5161,54.646,54.4975,54.6274,10818.0
2020-06-08 13:40:00,58.88,58.92,58.85,58.92,12060.0,54.6274,54.6645,54.5996,54.6645,12060.0
2020-06-08 13:45:00,58.9,58.91,58.81,58.83,9300.0,54.646,54.6553,54.5625,54.581,9300.0
2020-06-08 13:50:00,58.83,58.88,58.81,58.86,8975.0,54.581,54.6274,54.5625,54.6089,8975.0
2020-06-08 13:55:00,58.85,58.86,58.77,58.8,8318.0,54.5996,54.6089,54.5254,54.5532,8318.0
2020-06-08 14:00:00,58.81,58.84,58.76,58.82,10323.0,54.5625,54.5903,54.5161,54.5718,10323.0
2020-06-08 14:05:00,58.81,58.82,58.68,58.7,17099.0,54.5625,54.5718,54.4419,54.4604,17099.0
2020-06-08 14:10:00,58.72,58.72,58.61,58.62,14582.0,54.479,54.479,54.3769,54.3862,14582.0
2020-06-08 14:15:00,58.62,58.62,58.5,58.51,16758.0,54.3862,54.3862,54.2749,54.2842,16758.0
2020-06-08 14:20:00,58.51,58.56,58.49,58.52,11613.0,54.2842,54.3305,54.2656,54.2934,11613.0
2020-06-08 14:25:00,58.53,58.66,58.51,58.66,11736.0,54.3027,54.4233,54.2842,54.4233,11736.0
2020-06-08 14:30:00,58.67,58.67,58.52,58.62,9979.0,54.4326,54.4326,54.2934,54.3862,9979.0
2020-06-08 14:35:00,58.62,58.7,58.6,58.66,15311.0,54.3862,54.4604,54.3677,54.4233,15311.0
2020-06-08 14:40:00,58.67,58.68,58.56,58.57,31812.0,54.4326,54.4419,54.3305,54.3398,31812.0
2020-06-08 14:45:00,58.58,58.61,58.54,58.57,16586.0,54.3491,54.3769,54.312,54.3398,16586.0
2020-06-08 14:50:00,58.55,58.58,58.45,58.47,19334.0,54.3213,54.3491,54.2285,54.247,19334.0
2020-06-08 14:55:00,58.47,58.49,58.45,58.47,14078.0,54.247,54.2656,54.2285,54.247,14078.0
2020-06-08 15:00:00,58.46,58.46,58.38,58.39,22485.0,54.2378,54.2378,54.1635,54.1728,22485.0
2020-06-08 15:05:00,58.41,58.41,58.28,58.3,20412.0,54.1914,54.1914,54.0708,54.0893,20412.0
2020-06-08 15:10:00,58.3,58.32,58.25,58.27,22938.0,54.0893,54.1079,54.0429,54.0615,22938.0
2020-06-08 15:15:00,58.28,58.34,58.22,58.34,18028.0,54.0708,54.1264,54.0151,54.1264,18028.0
2020-06-08 15:20:00,58.33,58.37,58.32,58.35,16184.0,54.1172,54.1543,54.1079,54.1357,16184.0
2020-06-08 15:25:00,58.34,58.4,58.3,58.31,23554.0,54.1264,54.1821,54.0893,54.0986,23554.0
2020-06-08 15:30:00,58.31,58.51,58.31,58.45,61035.0,54.0986,54.2842,54.0986,54.2285,61035.0
2020-06-08 15:35:00,58.45,58.46,58.37,58.39,29916.0,54.2285,54.2378,54.1543,54.1728,29916.0
2020-06-08 15:40:00,58.39,58.43,58.38,58.39,33376.0,54.1728,54.2099,54.1635,54.1728,33376.0
2020-06-08 15:45:00,58.39,58.55,58.38,58.55,58973.0,54.1728,54.3213,54.1635,54.3213,58973.0
2020-06-08 15:50:00,58.55,58.63,58.46,58.46,79833.0,54.3213,54.3955,54.2378,54.2378,79833.0
2020-06-08 15:55:00,58.46,58.61,58.46,58.57,139534.0,54.2378,54.3769,54.2378,54.3398,139534.0
2020-06-09 09:30:00,58.0,58.0,57.3,57.58,48946.0,53.811,53.811,53.1615,53.4213,48946.0
2020-06-09 09:35:00,57.61,57.7,57.31,57.32,19163.0,53.4492,53.5327,53.1708,53.1801,19163.0
2020-06-09 09:40:00,57.33,57.43,57.23,57.33,10921.0,53.1894,53.2822,53.0966,53.1894,10921.0
2020-06-09 09:45:00,57.25,57.25,56.95,56.95,24433.0,53.1152,53.1152,52.8368,52.8368,24433.0
2020-06-09 09:50:00,56.96,56.97,56.73,56.86,9352.0,52.8461,52.8554,52.6327,52.7533,9352.0
2020-06-09 09:55:00,56.82,56.88,56.68,56.75,26528.0,52.7162,52.7719,52.5863,52.6513,26528.0
2020-06-09 10:00:00,56.76,56.94,56.74,56.88,23297.0,52.6605,52.8275,52.642,52.7719,23297.0
2020-06-09 10:05:00,56.89,56.97,56.82,56.9,39741.0,52.7812,52.8554,52.7162,52.7904,39741.0
2020-06-09 10:10:00,56.9,56.92,56.8,56.92,14423.0,52.7904,52.809,52.6977,52.809,14423.0
2020-06-09 10:15:00,56.92,57.03,56.9,57.03,11894.0,52.809,52.911,52.7904,52.911,11894.0
2020-06-09 10:20:00,57.02,57.02,56.88,56.91,13780.0,52.9018,52.9018,52.7719,52.7997,13780.0
2020-06-09 10:25:00,56.91,56.97,56.81,56.84,11374.0,52.7997,52.8554,52.7069,52.7348,11374.0
2020-06-09 10:30:00,56.85,56.87,56.74,56.76,10937.0,52.744,52.7626,52.642,52.6605,10937.0
2020-06-09 10:35:00,56.77,56.81,56.75,56.79,8159.0,52.6698,52.7069,52.6513,52.6884,8159.0
2020-06-09 10:40:00,56.79,56.8,56.72,56.72,8720.0,52.6884,52.6977,52.6234,52.6234,8720.0
2020-06-09 10:45:00,56.71,56.97,56.71,56.92,14445.0,52.6142,52.8554,52.6142,52.809,14445.0
2020-06-09 10:50:00,56.91,56.98,56.91,56.96,10070.0,52.7997,52.8647,52.7997,52.8461,10070.0
2020-06-09 10:55:00,56.97,57.16,56.92,56.97,79580.0,52.8554,53.0317,52.809,52.8554,79580.0
2020-06-09 11:00:00,56.97,57.12,56.91,57.11,27252.0,52.8554,52.9945,52.7997,52.9853,27252.0
2020-06-09 11:05:00,57.12,57.17,57.08,57.12,14475.0,52.9945,53.0409,52.9574,52.9945,14475.0
2020-06-09 11:10:00,57.13,57.14,57.04,57.04,20302.0,53.0038,53.0131,52.9203,52.9203,20302.0
2020-06-09 11:15:00,57.04,57.09,57.02,57.07,9187.0,52.9203,52.9667,52.9018,52.9482,9187.0
2020-06-09 11:20:00,57.08,57.11,56.99,56.99,11127.0,52.9574,52.9853,52.8739,52.8739,11127.0
2020-06-09 11:25:00,56.97,56.99,56.87,56.96,18445.0,52.8554,52.8739,52.7626,52.8461,18445.0
2020-06-09 11:30:00,56.96,57.07,56.93,56.99,22809.0,52.8461,52.9482,52.8183,52.8739,22809.0
2020-06-09 11:35:00,56.99,57.02,56.89,56.95,51974.0,52.8739,52.9018,52.7812,52.8368,51974.0
2020-06-09 11:40:00,56.94,56.97,56.88,56.91,33572.0,52.8275,52.8554,52.7719,52.7997,33572.0
2020-06-09 11:45:00,56.9,56.92,56.84,56.88,26872.0,52.7904,52.809,52.7348,52.7719,26872.0
2020-06-09 11:50:00,56.88,56.91,56.85,56.87,25855.0,52.7719,52.7997,52.744,52.7626,25855.0
2020-06-09 11:55:00,56.89,57.04,56.88,56.92,12071.0,52.7812,52.9203,52.7719,52.809,12071.0
2020-06-09 12:00:00,56.92,56.93,56.83,56.85,19173.0,52.809,52.8183,52.7255,52.744,19173.0
2020-06-09 12:05:00,56.85,56.87,56.82,56.85,15156.0,52.744,52.7626,52.7162,52.744,15156.0
2020-06-09 12:10:00,56.86,56.87,56.82,56.82,7884.0,52.7533,52.7626,52.7162,52.7162,7884.0
2020-06-09 12:15:00,56.83,56.83,56.77,56.78,10873.0,52.7255,52.7255,52.6698,52.6791,10873.0
2020-06-09 12:20:00,56.78,56.8,56.7,56.71,7782.0,52.6791,52.6977,52.6049,52.6142,7782.0
2020-06-09 12:25:00,56.7,56.72,56.64,56.66,9599.0,52.6049,52.6234,52.5492,52.5678,9599.0
2020-06-09 12:30:00,56.68,56.79,56.67,56.75,19921.0,52.5863,52.6884,52.577,52.6513,19921.0
2020-06-09 12:35:00,56.77,56.86,56.76,56.86,5173.0,52.6698,52.7533,52.6605,52.7533,5173.0
2020-06-09 12:40:00,56.87,56.9,56.84,56.88,4885.0,52.7626,52.7904,52.7348,52.7719,4885.0
2020-06-09 12:45:00,56.89,56.92,56.89,56.9,8974.0,52.7812,52.809,52.7812,52.7904,8974.0
2020-06-09 12:50:00,56.9,56.93,56.86,56.93,6525.0,52.7904,52.8183,52.7533,52.8183,6525.0
2020-06-09 12:55:00,56.92,57.0,56.88,56.98,12828.0,52.809,52.8832,52.7719,52.8647,12828.0
2020-06-09 13:00:00,56.97,56.98,56.91,56.91,10707.0,52.8554,52.8647,52.7997,52.7997,10707.0
2020-06-09 13:05:00,56.92,56.96,56.89,56.94,9828.0,52.809,52.8461,52.7812,52.8275,9828.0
2020-06-09 13:10:00,56.95,56.99,56.94,56.95,10706.0,52.8368,52.8739,52.8275,52.8368,10706.0
2020-06-09 13:15:00,56.96,57.05,56.96,57.03,9402.0,52.8461,52.9296,52.8461,52.911,9402.0
2020-06-09 13:20:00,57.04,57.16,57.03,57.16,7313.0,52.9203,53.0317,52.911,53.0317,7313.0
2020-06-09 13:25:00,57.17,57.24,57.17,57.23,10361.0,53.0409,53.1059,53.0409,53.0966,10361.0
2020-06-09 13:30:00,57.23,57.31,57.21,57.27,16190.0,53.0966,53.1708,53.078,53.1337,16190.0
2020-06-09 13:35:00,57.26,57.27,57.21,57.21,8623.0,53.1244,53.1337,53.078,53.078,8623.0
2020-06-09 13:40:00,57.22,57.35,57.22,57.35,7739.0,53.0873,53.2079,53.0873,53.2079,7739.0
2020-06-09 13:45:00,57.35,57.36,57.3,57.36,6914.0,53.2079,53.2172,53.1615,53.2172,6914.0
2020-06-09 13:50:00,57.36,57.37,57.25,57.25,10438.0,53.2172,53.2265,53.1152,53.1152,10438.0
2020-06-09 13:55:00,57.26,57.32,57.25,57.32,7902.0,53.1244,53.1801,53.1152,53.1801,7902.0
2020-06-09 14:00:00,57.31,57.35,57.15,57.21,9815.0,53.1708,53.2079,53.0224,53.078,9815.0
2020-06-09 14:05:00,57.22,57.23,57.17,57.23,11625.0,53.0873,53.0966,53.0409,53.0966,11625.0
2020-06-09 14:10:00,57.23,57.32,57.21,57.26,10180.0,53.0966,53.1801,53.078,53.1244,10180.0
2020-06-09 14:15:00,57.26,57.27,57.17,57.18,10326.0,53.1244,53.1337,53.0409,53.0502,10326.0
2020-06-09 14:20:00,57.17,57.2,57.15,57.17,9046.0,53.0409,53.0688,53.0224,53.0409,9046.0
2020-06-09 14:25:00,57.18,57.22,57.13,57.16,12026.0,53.0502,53.0873,53.0038,53.0317,12026.0
2020-06-09 14:30:00,57.16,57.28,57.16,57.26,8919.0,53.0317,53.143,53.0317,53.1244,8919.0
2020-06-09 14:35:00,57.25,57.28,57.19,57.28,7665.0,53.1152,53.143,53.0595,53.143,7665.0
2020-06-09 14:40:00,57.27,57.41,57.26,57.4,11947.0,53.1337,53.2636,53.1244,53.2543,11947.0
2020-06-09 14:45:00,57.4,57.48,57.35,57.46,11897.0,53.2543,53.3285,53.2079,53.31,11897.0
2020-06-09 14:50:00,57.47,57.49,57.37,57.43,14498.0,53.3193,53.3378,53.2265,53.2822,14498.0
2020-06-09 14:55:00,57.42,57.43,57.35,57.42,9374.0,53.2729,53.2822,53.2079,53.2729,9374.0
2020-06-09 15:00:00,57.44,57.44,57.34,57.37,13184.0,53.2914,53.2914,53.1987,53.2265,13184.0
2020-06-09 15:05:00,57.37,57.47,57.33,57.47,8858.0,53.2265,53.3193,53.1894,53.3193,8858.0
2020-06-09 15:10:00,57.47,57.59,57.43,57.57,14592.0,53.3193,53.4306,53.2822,53.412,14592.0
2020-06-09 15:15:00,57.58,57.69,57.58,57.63,21093.0,53.4213,53.5234,53.4213,53.4677,21093.0
2020-06-09 15:20:00,57.62,57.7,57.59,57.62,15817.0,53.4584,53.5327,53.4306,53.4584,15817.0
2020-06-09 15:25:00,57.62,57.67,57.6,57.67,14406.0,53.4584,53.5048,53.4399,53.5048,14406.0
2020-06-09 15:30:00,57.66,57.66,57.47,57.47,17610.0,53.4955,53.4955,53.3193,53.3193,17610.0
2020-06-09 15:35:00,57.46,57.52,57.42,57.52,18923.0,53.31,53.3657,53.2729,53.3657,18923.0
2020-06-09 15:40:00,57.53,57.57,57.46,57.47,25565.0,53.3749,53.412,53.31,53.3193,25565.0
2020-06-09 15:45:00,57.44,57.45,57.35,57.42,31404.0,53.2914,53.3007,53.2079,53.2729,31404.0
2020-06-09 15:50:00,57.39,57.41,57.22,57.27,87521.0,53.245,53.2636,53.0873,53.1337,87521.0
2020-06-09 15:55:00,57.27,57.3,57.19,57.21,154078.0,53.1337,53.1615,53.0595,53.078,154078.0
2020-06-10 09:30:00,57.86,57.86,56.75,56.75,111280.0,53.6811,53.6811,52.6513,52.6513,111280.0
2020-06-10 09:35:00,56.76,57.11,56.68,57.1,75800.0,52.6605,52.9853,52.5863,52.976,75800.0
2020-06-10 09:40:00,57.08,57.36,57.0,57.3,42355.0,52.9574,53.2172,52.8832,53.1615,42355.0
2020-06-10 09:45:00,57.35,57.39,57.06,57.19,41206.0,53.2079,53.245,52.9389,53.0595,41206.0
2020-06-10 09:50:00,57.19,57.2,57.02,57.07,28298.0,53.0595,53.0688,52.9018,52.9482,28298.0
2020-06-10 09:55:00,57.06,57.34,57.0,57.34,24629.0,52.9389,53.1987,52.8832,53.1987,24629.0
2020-06-10 10:00:00,57.32,57.39,57.2,57.24,20664.0,53.1801,53.245,53.0688,53.1059,20664.0
2020-06-10 10:05:00,57.25,57.3,57.15,57.3,17382.0,53.1152,53.1615,53.0224,53.1615,17382.0
2020-06-10 10:10:00,57.28,57.28,57.05,57.05,82496.0,53.143,53.143,52.9296,52.9296,82496.0
2020-06-10 10:15:00,57.11,57.26,57.06,57.09,26176.0,52.9853,53.1244,52.9389,52.9667,26176.0
2020-06-10 10:20:00,57.08,57.12,56.96,57.05,29905.0,52.9574,52.9945,52.8461,52.9296,29905.0
2020-06-10 10:25:00,57.04,57.29,57.04,57.18,23130.0,52.9203,53.1523,52.9203,53.0502,23130.0
2020-06-10 10:30:00,57.15,57.19,56.99,57.18,14894.0,53.0224,53.0595,52.8739,53.0502,14894.0
2020-06-10 10:35:00,57.2,57.51,57.19,57.51,16761.0,53.0688,53.3564,53.0595,53.3564,16761.0
2020-06-10 10:40:00,57.48,57.54,57.36,57.5,16304.0,53.3285,53.3842,53.2172,53.3471,16304.0
2020-06-10 10:45:00,57.53,57.55,57.35,57.37,16850.0,53.3749,53.3935,53.2079,53.2265,16850.0
2020-06-10 10:50:00,57.38,57.45,57.26,57.26,35471.0,53.2358,53.3007,53.1244,53.1244,35471.0
2020-06-10 10:55:00,57.26,57.32,57.14,57.31,23458.0,53.1244,53.1801,53.0131,53.1708,23458.0
2020-06-10 11:00:00,57.3,57.46,57.3,57.46,17018.0,53.1615,53.31,53.1615,53.31,17018.0
2020-06-10 11:05:00,57.47,57.56,57.43,57.43,21525.0,53.3193,53.4028,53.2822,53.2822,21525.0
2020-06-10 11:10:00,57.43,57.44,57.27,57.42,12246.0,53.2822,53.2914,53.1337,53.2729,12246.0
2020-06-10 11:15:00,57.45,57.54,57.4,57.42,15911.0,53.3007,53.3842,53.2543,53.2729,15911.0
2020-06-10 11:20:00,57.41,57.47,57.37,57.38,10298.0,53.2636,53.3193,53.2265,53.2358,10298.0
2020-06-10 11:25:00,57.39,57.47,57.38,57.4,11011.0,53.245,53.3193,53.2358,53.2543,11011.0
2020-06-10 11:30:00,57.42,57.42,57.28,57.28,15889.0,53.2729,53.2729,53.143,53.143,15889.0
2020-06-10 11:35:00,57.27,57.49,57.18,57.49,11174.0,53.1337,53.3378,53.0502,53.3378,11174.0
2020-06-10 11:40:00,57.49,57.54,57.44,57.46,17059.0,53.3378,53.3842,53.2914,53.31,17059.0
2020-06-10 11:45:00,57.46,57.48,57.37,57.41,10530.0,53.31,53.3285,53.2265,53.2636,10530.0
2020-06-10 11:50:00,57.42,57.53,57.42,57.51,10323.0,53.2729,53.3749,53.2729,53.3564,10323.0
2020-06-10 11:55:00,57.51,57.51,57.39,57.48,12081.0,53.3564,53.3564,53.245,53.3285,12081.0
2020-06-10 12:00:00,57.49,57.68,57.45,57.63,18402.0,53.3378,53.5141,53.3007,53.4677,18402.0
2020-06-10 12:05:00,57.61,57.63,57.54,57.6,11233.0,53.4492,53.4677,53.3842,53.4399,11233.0
2020-06-10 12:10:00,57.61,57.69,57.61,57.65,14937.0,53.4492,53.5234,53.4492,53.4863,14937.0
2020-06-10 12:15:00,57.65,57.82,57.65,57.81,16203.0,53.4863,53.644,53.4863,53.6347,16203.0
2020-06-10 12:20:00,57.8,57.88,57.77,57.85,13439.0,53.6254,53.6997,53.5976,53.6718,13439.0
2020-06-10 12:25:00,57.84,57.85,57.75,57.78,8950.0,53.6625,53.6718,53.579,53.6069,8950.0
2020-06-10 12:30:00,57.76,57.81,57.71,57.71,24574.0,53.5883,53.6347,53.5419,53.5419,24574.0
2020-06-10 12:35:00,57.7,57.73,57.62,57.65,10781.0,53.5327,53.5605,53.4584,53.4863,10781.0
2020-06-10 12:40:00,57.63,57.73,57.62,57.7,11678.0,53.4677,53.5605,53.4584,53.5327,11678.0
2020-06-10 12:45:00,57.69,57.71,57.64,57.67,9950.0,53.5234,53.5419,53.477,53.5048,9950.0
2020-06-10 12:50:00,57.67,57.79,57.67,57.72,12543.0,53.5048,53.6162,53.5048,53.5512,12543.0
2020-06-10 12:55:00,57.7,57.79,57.68,57.72,7522.0,53.5327,53.6162,53.5141,53.5512,7522.0
2020-06-10 13:00:00,57.7,57.75,57.67,57.72,10594.0,53.5327,53.579,53.5048,53.5512,10594.0
2020-06-10 13:05:00,57.72,57.87,57.71,57.86,19390.0,53.5512,53.6904,53.5419,53.6811,19390.0
2020-06-10 13:10:00,57.87,57.91,57.83,57.86,11538.0,53.6904,53.7275,53.6533,53.6811,11538.0
2020-06-10 13:15:00,57.87,57.91,57.85,57.9,13180.0,53.6904,53.7275,53.6718,53.7182,13180.0
2020-06-10 13:20:00,57.91,57.91,57.77,57.8,19516.0,53.7275,53.7275,53.5976,53.6254,19516.0
2020-06-10 13:25:00,57.8,57.83,57.76,57.78,10681.0,53.6254,53.6533,53.5883,53.6069,10681.0
2020-06-10 13:30:00,57.77,57.83,57.75,57.76,8772.0,53.5976,53.6533,53.579,53.5883,8772.0
2020-06-10 13:35:00,57.76,57.82,57.76,57.77,13423.0,53.5883,53.644,53.5883,53.5976,13423.0
2020-06-10 13:40:00,57.77,57.8,57.7,57.75,15011.0,53.5976,53.6254,53.5327,53.579,15011.0
2020-06-10 13:45:00,57.74,57.82,57.74,57.81,7488.0,53.5698,53.644,53.5698,53.6347,7488.0
2020-06-10 13:50:00,57.79,57.85,57.77,57.83,14456.0,53.6162,53.6718,53.5976,53.6533,14456.0
2020-06-10 13:55:00,57.82,57.88,57.77,57.84,9462.0,53.644,53.6997,53.5976,53.6625,9462.0
2020-06-10 14:00:00,57.85,58.18,57.67,58.09,22686.0,53.6718,53.978,53.5048,53.8945,22686.0
2020-06-10 14:05:00,58.12,58.25,58.07,58.12,22523.0,53.9223,54.0429,53.8759,53.9223,22523.0
2020-06-10 14:10:00,58.15,58.27,58.15,58.19,13084.0,53.9502,54.0615,53.9502,53.9873,13084.0
2020-06-10 14:15:00,58.23,58.39,58.21,58.31,22232.0,54.0244,54.1728,54.0058,54.0986,22232.0
2020-06-10 14:20:00,58.3,58.32,58.18,58.2,15142.0,54.0893,54.1079,53.978,53.9965,15142.0
2020-06-10 14:25:00,58.2,58.25,58.19,58.21,14179.0,53.9965,54.0429,53.9873,54.0058,14179.0
2020-06-10 14:30:00,58.21,58.22,57.94,57.95,24885.0,54.0058,54.0151,53.7553,53.7646,24885.0
2020-06-10 14:35:00,57.97,58.03,57.92,57.92,16505.0,53.7832,53.8388,53.7368,53.7368,16505.0
2020-06-10 14:40:00,57.92,58.05,57.69,58.01,32821.0,53.7368,53.8574,53.5234,53.8203,32821.0
2020-06-10 14:45:00,57.99,58.02,57.75,57.78,20842.0,53.8017,53.8295,53.579,53.6069,20842.0
2020-06-10 14:50:00,57.79,57.83,57.57,57.65,16269.0,53.6162,53.6533,53.412,53.4863,16269.0
2020-06-10 14:55:00,57.64,57.8,57.61,57.77,22474.0,53.477,53.6254,53.4492,53.5976,22474.0
2020-06-10 15:00:00,57.77,57.8,57.55,57.61,40664.0,53.5976,53.6254,53.3935,53.4492,40664.0
2020-06-10 15:05:00,57.62,57.91,57.61,57.87,29924.0,53.4584,53.7275,53.4492,53.6904,29924.0
2020-06-10 15:10:00,57.85,57.96,57.82,57.91,26594.0,53.6718,53.7739,53.644,53.7275,26594.0
2020-06-10 15:15:00,57.91,57.93,57.8,57.92,23390.0,53.7275,53.746,53.6254,53.7368,23390.0
2020-06-10 15:20:00,57.9,57.9,57.75,57.79,33313.0,53.7182,53.7182,53.579,53.6162,33313.0
2020-06-10 15:25:00,57.8,58.09,57.68,58.06,42334.0,53.6254,53.8945,53.5141,53.8667,42334.0
2020-06-10 15:30:00,58.07,58.1,57.92,58.05,25773.0,53.8759,53.9038,53.7368,53.8574,25773.0
2020-06-10 15:35:00,58.03,58.07,57.91,58.07,35917.0,53.8388,53.8759,53.7275,53.8759,35917.0
2020-06-10 15:40:00,58.05,58.06,57.92,57.95,33830.0,53.8574,53.8667,53.7368,53.7646,33830.0
2020-06-10 15:45:00,57.94,57.95,57.65,57.73,32507.0,53.7553,53.7646,53.4863,53.5605,32507.0
2020-06-10 15:50:00,57.69,57.84,57.66,57.74,92653.0,53.5234,53.6625,53.4955,53.5698,92653.0
2020-06-10 15:55:00,57.75,57.77,57.5,57.51,151895.0,53.579,53.5976,53.3471,53.3564,151895.0
2020-06-11 09:30:00,56.08,56.23,55.31,55.78,103469.0,52.0297,52.1688,51.3153,51.7513,103469.0
2020-06-11 09:35:00,55.81,55.92,55.63,55.67,37091.0,51.7792,51.8812,51.6122,51.6493,37091.0
2020-06-11 09:40:00,55.72,55.83,55.46,55.63,37608.0,51.6957,51.7977,51.4544,51.6122,37608.0
2020-06-11 09:45:00,55.63,55.78,55.54,55.62,38862.0,51.6122,51.7513,51.5287,51.6029,38862.0
2020-06-11 09:50:00,55.62,55.65,55.43,55.5,43198.0,51.6029,51.6307,51.4266,51.4916,43198.0
2020-06-11 09:55:00,55.46,55.46,55.26,55.26,15747.0,51.4544,51.4544,51.2689,51.2689,15747.0
2020-06-11 10:00:00,55.28,55.36,55.0,55.03,16171.0,51.2874,51.3617,51.0277,51.0555,16171.0
2020-06-11 10:05:00,55.01,55.02,54.82,54.93,19381.0,51.0369,51.0462,50.8607,50.9627,19381.0
2020-06-11 10:10:00,54.91,55.16,54.88,55.13,22885.0,50.9442,51.1761,50.9163,51.1483,22885.0
2020-06-11 10:15:00,55.14,55.32,55.11,55.26,32124.0,51.1576,51.3246,51.1297,51.2689,32124.0
2020-06-11 10:20:00,55.26,55.4,55.26,55.29,45505.0,51.2689,51.3988,51.2689,51.2967,45505.0
2020-06-11 10:25:00,55.27,55.31,55.13,55.13,20189.0,51.2782,51.3153,51.1483,51.1483,20189.0
2020-06-11 10:30:00,55.13,55.31,55.08,55.27,53404.0,51.1483,51.3153,51.1019,51.2782,53404.0
2020-06-11 10:35:00,55.24,55.27,55.15,55.17,16697.0,51.2503,51.2782,51.1668,51.1854,16697.0
2020-06-11 10:40:00,55.16,55.17,55.01,55.01,14044.0,51.1761,51.1854,51.0369,51.0369,14044.0
2020-06-11 10:45:00,55.02,55.05,54.82,54.83,11674.0,51.0462,51.0741,50.8607,50.8699,11674.0
2020-06-11 10:50:00,54.78,54.88,54.78,54.85,17488.0,50.8236,50.9163,50.8236,50.8885,17488.0
2020-06-11 10:55:00,54.85,54.85,54.72,54.81,20249.0,50.8885,50.8885,50.7679,50.8514,20249.0
2020-06-11 11:00:00,54.81,54.83,54.62,54.75,44979.0,50.8514,50.8699,50.6751,50.7957,44979.0
2020-06-11 11:05:00,54.76,54.93,54.75,54.87,33782.0,50.805,50.9627,50.7957,50.9071,33782.0
2020-06-11 11:10:00,54.88,54.88,54.69,54.74,19339.0,50.9163,50.9163,50.7401,50.7864,19339.0
2020-06-11 11:15:00,54.76,54.89,54.75,54.89,19945.0,50.805,50.9256,50.7957,50.9256,19945.0
2020-06-11 11:20:00,54.89,54.92,54.77,54.8,19617.0,50.9256,50.9534,50.8143,50.8421,19617.0
2020-06-11 11:25:00,54.8,54.8,54.71,54.72,17974.0,50.8421,50.8421,50.7586,50.7679,17974.0
2020-06-11 11:30:00,54.73,54.81,54.64,54.66,12243.0,50.7772,50.8514,50.6937,50.7122,12243.0
2020-06-11 11:35:00,54.66,54.73,54.64,54.66,17968.0,50.7122,50.7772,50.6937,50.7122,17968.0
2020-06-11 11:40:00,54.64,54.67,54.55,54.67,14660.0,50.6937,50.7215,50.6102,50.7215,14660.0
2020-06-11 11:45:00,54.66,54.67,54.45,54.53,20614.0,50.7122,50.7215,50.5174,50.5916,20614.0
2020-06-11 11:50:00,54.5,54.56,54.46,54.5,13363.0,50.5638,50.6194,50.5267,50.5638,13363.0
2020-06-11 11:55:00,54.51,54.61,54.49,54.6,15869.0,50.5731,50.6658,50.5545,50.6566,15869.0
2020-06-11 12:00:00,54.6,54.6,54.45,54.56,21306.0,50.6566,50.6566,50.5174,50.6194,21306.0
2020-06-11 12:05:00,54.56,54.58,54.38,54.38,31377.0,50.6194,50.638,50.4524,50.4524,31377.0
2020-06-11 12:10:00,54.41,54.44,54.31,54.32,19887.0,50.4803,50.5081,50.3875,50.3968,19887.0
2020-06-11 12:15:00,54.32,54.33,54.14,54.16,25604.0,50.3968,50.4061,50.2298,50.2483,25604.0
2020-06-11 12:20:00,54.19,54.33,54.19,54.21,27290.0,50.2762,50.4061,50.2762,50.2947,27290.0
2020-06-11 12:25:00,54.19,54.19,54.04,54.11,35421.0,50.2762,50.2762,50.137,50.2019,35421.0
2020-06-11 12:30:00,54.11,54.36,54.1,54.3,15504.0,50.2019,50.4339,50.1927,50.3782,15504.0
2020-06-11 12:35:00,54.28,54.38,54.25,54.26,6698.0,50.3597,50.4524,50.3318,50.3411,6698.0
2020-06-11 12:40:00,54.28,54.3,54.09,54.1,12473.0,50.3597,50.3782,50.1834,50.1927,12473.0
2020-06-11 12:45:00,54.13,54.22,54.06,54.09,15658.0,50.2205,50.304,50.1556,50.1834,15658.0
2020-06-11 12:50:00,54.09,54.11,53.93,53.93,15023.0,50.1834,50.2019,50.0349,50.0349,15023.0
2020-06-11 12:55:00,53.93,54.03,53.9,53.98,20088.0,50.0349,50.1277,50.0071,50.0813,20088.0
2020-06-11 13:00:00,53.99,54.2,53.96,54.19,12485.0,50.0906,50.2854,50.0628,50.2762,12485.0
2020-06-11 13:05:00,54.18,54.18,54.05,54.11,15432.0,50.2669,50.2669,50.1463,50.2019,15432.0
2020-06-11 13:10:00,54.08,54.19,54.02,54.17,11367.0,50.1741,50.2762,50.1184,50.2576,11367.0
2020-06-11 13:15:00,54.16,54.3,54.16,54.23,14621.0,50.2483,50.3782,50.2483,50.3133,14621.0
2020-06-11 13:20:00,54.27,54.37,54.26,54.36,10990.0,50.3504,50.4432,50.3411,50.4339,10990.0
2020-06-11 13:25:00,54.35,54.4,54.21,54.21,22898.0,50.4246,50.471,50.2947,50.2947,22898.0
2020-06-11 13:30:00,54.22,54.29,54.16,54.25,14898.0,50.304,50.3689,50.2483,50.3318,14898.0
2020-06-11 13:35:00,54.24,54.24,54.06,54.06,11903.0,50.3226,50.3226,50.1556,50.1556,11903.0
2020-06-11 13:40:00,54.08,54.11,53.96,53.96,12512.0,50.1741,50.2019,50.0628,50.0628,12512.0
2020-06-11 13:45:00,53.99,54.05,53.94,54.05,10612.0,50.0906,50.1463,50.0442,50.1463,10612.0
2020-06-11 13:50:00,54.05,54.15,54.01,54.15,15052.0,50.1463,50.2391,50.1092,50.2391,15052.0
2020-06-11 13:55:00,54.13,54.26,54.12,54.24,19425.0,50.2205,50.3411,50.2112,50.3226,19425.0
2020-06-11 14:00:00,54.23,54.24,54.04,54.11,29279.0,50.3133,50.3226,50.137,50.2019,29279.0
2020-06-11 14:05:00,54.11,54.23,54.11,54.14,17450.0,50.2019,50.3133,50.2019,50.2298,17450.0
2020-06-11 14:10:00,54.15,54.18,54.0,54.03,15443.0,50.2391,50.2669,50.0999,50.1277,15443.0
2020-06-11 14:15:00,54.03,54.06,53.96,53.97,17881.0,50.1277,50.1556,50.0628,50.0721,17881.0
2020-06-11 14:20:00,53.96,54.1,53.95,54.1,19311.0,50.0628,50.1927,50.0535,50.1927,19311.0
2020-06-11 14:25:00,54.09,54.19,54.05,54.12,16108.0,50.1834,50.2762,50.1463,50.2112,16108.0
2020-06-11 14:30:00,54.14,54.14,53.93,54.0,27792.0,50.2298,50.2298,50.0349,50.0999,27792.0
2020-06-11 14:35:00,53.99,54.01,53.89,53.94,25104.0,50.0906,50.1092,49.9978,50.0442,25104.0
2020-06-11 14:40:00,53.96,53.97,53.81,53.9,21101.0,50.0628,50.0721,49.9236,50.0071,21101.0
2020-06-11 14:45:00,53.93,53.98,53.83,53.83,20865.0,50.0349,50.0813,49.9422,49.9422,20865.0
2020-06-11 14:50:00,53.85,53.87,53.68,53.74,19834.0,49.9607,49.9793,49.803,49.8587,19834.0
2020-06-11 14:55:00,53.69,53.82,53.67,53.71,19589.0,49.8123,49.9329,49.7937,49.8308,19589.0
2020-06-11 15:00:00,53.73,53.94,53.66,53.93,26815.0,49.8494,50.0442,49.7844,50.0349,26815.0
2020-06-11 15:05:00,53.94,54.0,53.87,53.97,39023.0,50.0442,50.0999,49.9793,50.0721,39023.0
2020-06-11 15:10:00,53.95,54.06,53.87,53.9,35034.0,50.0535,50.1556,49.9793,50.0071,35034.0
2020-06-11 15:15:00,53.88,53.98,53.81,53.91,32777.0,49.9886,50.0813,49.9236,50.0164,32777.0
2020-06-11 15:20:00,53.93,53.94,53.77,53.77,38480.0,50.0349,50.0442,49.8865,49.8865,38480.0
2020-06-11 15:25:00,53.77,53.85,53.69,53.76,33696.0,49.8865,49.9607,49.8123,49.8772,33696.0
2020-06-11 15:30:00,53.73,53.81,53.63,53.72,43447.0,49.8494,49.9236,49.7566,49.8401,43447.0
2020-06-11 15:35:00,53.71,53.79,53.62,53.71,40479.0,49.8308,49.9051,49.7473,49.8308,40479.0
2020-06-11 15:40:00,53.7,54.04,53.69,54.0,58242.0,49.8216,50.137,49.8123,50.0999,58242.0
2020-06-11 15:45:00,54.02,54.05,53.85,53.88,90095.0,50.1184,50.1463,49.9607,49.9886,90095.0
2020-06-11 15:50:00,53.88,53.88,53.72,53.75,102456.0,49.9886,49.9886,49.8401,49.8679,102456.0
2020-06-11 15:55:00,53.74,53.79,53.64,53.66,206888.0,49.8587,49.9051,49.7659,49.7844,206888.0
2020-06-12 09:30:00,54.16,55.17,54.16,55.09,80260.0,50.2483,51.1854,50.2483,51.1112,80260.0
2020-06-12 09:35:00,55.1,55.28,55.03,55.23,18934.0,51.1204,51.2874,51.0555,51.2411,18934.0
2020-06-12 09:40:00,55.25,55.47,55.18,55.25,39279.0,51.2596,51.4637,51.1947,51.2596,39279.0
2020-06-12 09:45:00,55.25,55.31,54.92,54.93,22119.0,51.2596,51.3153,50.9534,50.9627,22119.0
2020-06-12 09:50:00,54.97,55.2,54.95,54.95,18113.0,50.9998,51.2132,50.9813,50.9813,18113.0
2020-06-12 09:55:00,54.94,54.99,54.81,54.89,21828.0,50.972,51.0184,50.8514,50.9256,21828.0
2020-06-12 10:00:00,54.92,55.4,54.92,55.38,53048.0,50.9534,51.3988,50.9534,51.3802,53048.0
2020-06-12 10:05:00,55.38,55.45,55.2,55.25,29498.0,51.3802,51.4452,51.2132,51.2596,29498.0
2020-06-12 10:10:00,55.26,55.3,54.91,54.91,16758.0,51.2689,51.306,50.9442,50.9442,16758.0
2020-06-12 10:15:00,54.94,55.02,54.83,54.84,13617.0,50.972,51.0462,50.8699,50.8792,13617.0
2020-06-12 10:20:00,54.86,54.97,54.86,54.97,19829.0,50.8978,50.9998,50.8978,50.9998,19829.0
2020-06-12 10:25:00,54.97,55.01,54.79,54.79,17678.0,50.9998,51.0369,50.8328,50.8328,17678.0
2020-06-12 10:30:00,54.8,54.9,54.7,54.74,14711.0,50.8421,50.9349,50.7493,50.7864,14711.0
2020-06-12 10:35:00,54.7,54.78,54.42,54.42,10178.0,50.7493,50.8236,50.4896,50.4896,10178.0
2020-06-12 10:40:00,54.49,54.7,54.48,54.62,14355.0,50.5545,50.7493,50.5452,50.6751,14355.0
2020-06-12 10:45:00,54.61,54.65,54.44,54.54,25248.0,50.6658,50.7029,50.5081,50.6009,25248.0
2020-06-12 10:50:00,54.56,54.56,54.09,54.14,25015.0,50.6194,50.6194,50.1834,50.2298,25015.0
2020-06-12 10:55:00,54.16,54.23,53.97,53.97,14504.0,50.2483,50.3133,50.0721,50.0721,14504.0
2020-06-12 11:00:00,53.99,54.11,53.69,53.69,13248.0,50.0906,50.2019,49.8123,49.8123,13248.0
2020-06-12 11:05:00,53.71,54.3,53.71,54.3,15346.0,49.8308,50.3782,49.8308,50.3782,15346.0
2020-06-12 11:10:00,54.29,54.31,54.05,54.05,24457.0,50.3689,50.3875,50.1463,50.1463,24457.0
2020-06-12 11:15:00,54.06,54.32,53.87,53.87,17139.0,50.1556,50.3968,49.9793,49.9793,17139.0
2020-06-12 11:20:00,53.87,54.04,53.67,53.74,19152.0,49.9793,50.137,49.7937,49.8587,19152.0
2020-06-12 11:25:00,53.73,54.24,53.73,54.16,14893.0,49.8494,50.3226,49.8494,50.2483,14893.0
2020-06-12 11:30:00,54.2,54.39,54.1,54.39,12243.0,50.2854,50.4617,50.1927,50.4617,12243.0
2020-06-12 11:35:00,54.41,54.73,54.38,54.64,14340.0,50.4803,50.7772,50.4524,50.6937,14340.0
2020-06-12 11:40:00,54.68,54.71,54.44,54.44,8794.0,50.7308,50.7586,50.5081,50.5081,8794.0
2020-06-12 11:45:00,54.48,54.74,54.46,54.65,15104.0,50.5452,50.7864,50.5267,50.7029,15104.0
2020-06-12 11:50:00,54.62,54.67,54.38,54.54,24653.0,50.6751,50.7215,50.4524,50.6009,24653.0
2020-06-12 11:55:00,54.56,54.84,54.55,54.8,23135.0,50.6194,50.8792,50.6102,50.8421,23135.0
2020-06-12 12:00:00,54.8,54.88,54.66,54.86,16124.0,50.8421,50.9163,50.7122,50.8978,16124.0
2020-06-12 12:05:00,54.88,55.0,54.88,54.93,12060.0,50.9163,51.0277,50.9163,50.9627,12060.0
2020-06-12 12:10:00,54.92,54.94,54.81,54.85,11893.0,50.9534,50.972,50.8514,50.8885,11893.0
2020-06-12 12:15:00,54.85,54.92,54.82,54.84,19037.0,50.8885,50.9534,50.8607,50.8792,19037.0
2020-06-12 12:20:00,54.86,54.95,54.68,54.68,10460.0,50.8978,50.9813,50.7308,50.7308,10460.0
2020-06-12 12:25:00,54.68,54.76,54.58,54.69,10372.0,50.7308,50.805,50.638,50.7401,10372.0
2020-06-12 12:30:00,54.68,54.68,54.42,54.42,13741.0,50.7308,50.7308,50.4896,50.4896,13741.0
2020-06-12 12:35:00,54.4,54.48,54.32,54.46,14024.0,50.471,50.5452,50.3968,50.5267,14024.0
2020-06-12 12:40:00,54.51,54.67,54.51,54.54,7299.0,50.5731,50.7215,50.5731,50.6009,7299.0
2020-06-12 12:45:00,54.54,54.54,54.38,54.4,7830.0,50.6009,50.6009,50.4524,50.471,7830.0
2020-06-12 12:50:00,54.45,54.64,54.44,54.64,7020.0,50.5174,50.6937,50.5081,50.6937,7020.0
2020-06-12 12:55:00,54.64,54.69,54.58,54.66,9068.0,50.6937,50.7401,50.638,50.7122,9068.0
2020-06-12 13:00:00,54.65,54.66,54.34,54.34,9510.0,50.7029,50.7122,50.4153,50.4153,9510.0
2020-06-12 13:05:00,54.35,54.42,54.31,54.39,6828.0,50.4246,50.4896,50.3875,50.4617,6828.0
2020-06-12 13:10:00,54.38,54.39,54.29,54.32,5189.0,50.4524,50.4617,50.3689,50.3968,5189.0
2020-06-12 13:15:00,54.29,54.32,54.2,54.26,6860.0,50.3689,50.3968,50.2854,50.3411,6860.0
2020-06-12 13:20:00,54.25,54.39,54.11,54.14,10750.0,50.3318,50.4617,50.2019,50.2298,10750.0
2020-06-12 13:25:00,54.12,54.35,54.12,54.23,9147.0,50.2112,50.4246,50.2112,50.3133,9147.0
2020-06-12 13:30:00,54.22,54.27,54.03,54.05,9510.0,50.304,50.3504,50.1277,50.1463,9510.0
2020-06-12 13:35:00,54.06,54.17,53.86,53.96,8992.0,50.1556,50.2576,49.97,50.0628,8992.0
2020-06-12 13:40:00,53.95,54.13,53.86,53.95,7778.0,50.0535,50.2205,49.97,50.0535,7778.0
2020-06-12 13:45:00,53.93,53.97,53.65,53.69,18245.0,50.0349,50.0721,49.7752,49.8123,18245.0
2020-06-12 13:50:00,53.73,53.77,53.48,53.76,8897.0,49.8494,49.8865,49.6174,49.8772,8897.0
2020-06-12 13:55:00,53.75,53.91,53.58,53.61,16228.0,49.8679,50.0164,49.7102,49.7381,16228.0
2020-06-12 14:00:00,53.61,53.89,53.52,53.82,20074.0,49.7381,49.9978,49.6546,49.9329,20074.0
2020-06-12 14:05:00,53.81,53.83,53.54,53.67,16780.0,49.9236,49.9422,49.6731,49.7937,16780.0
2020-06-12 14:10:00,53.7,54.14,53.7,54.01,12658.0,49.8216,50.2298,49.8216,50.1092,12658.0
2020-06-12 14:15:00,54.06,54.07,53.8,53.84,17351.0,50.1556,50.1648,49.9143,49.9514,17351.0
2020-06-12 14:20:00,53.85,53.97,53.78,53.87,7295.0,49.9607,50.0721,49.8958,49.9793,7295.0
2020-06-12 14:25:00,53.9,54.09,53.9,54.02,7576.0,50.0071,50.1834,50.0071,50.1184,7576.0
2020-06-12 14:30:00,54.04,54.31,54.04,54.15,16666.0,50.137,50.3875,50.137,50.2391,16666.0
2020-06-12 14:35:00,54.19,54.23,54.02,54.05,8004.0,50.2762,50.3133,50.1184,50.1463,8004.0
2020-06-12 14:40:00,54.07,54.13,53.8,53.89,46986.0,50.1648,50.2205,49.9143,49.9978,46986.0
2020-06-12 14:45:00,53.88,54.16,53.88,53.98,14595.0,49.9886,50.2483,49.9886,50.0813,14595.0
2020-06-12 14:50:00,54.02,54.19,53.94,54.19,11497.0,50.1184,50.2762,50.0442,50.2762,11497.0
2020-06-12 14:55:00,54.18,54.21,54.03,54.19,8968.0,50.2669,50.2947,50.1277,50.2762,8968.0
2020-06-12 15:00:00,54.2,54.47,54.2,54.31,14152.0,50.2854,50.5359,50.2854,50.3875,14152.0
2020-06-12 15:05:00,54.38,54.59,54.32,54.44,12514.0,50.4524,50.6473,50.3968,50.5081,12514.0
2020-06-12 15:10:00,54.43,54.59,54.43,54.55,10560.0,50.4988,50.6473,50.4988,50.6102,10560.0
2020-06-12 15:15:00,54.58,54.58,54.26,54.38,11893.0,50.638,50.638,50.3411,50.4524,11893.0
2020-06-12 15:20:00,54.37,54.4,54.09,54.09,13198.0,50.4432,50.471,50.1834,50.1834,13198.0
2020-06-12 15:25:00,54.12,54.21,54.03,54.15,13671.0,50.2112,50.2947,50.1277,50.2391,13671.0
2020-06-12 15:30:00,54.17,54.29,54.09,54.28,17609.0,50.2576,50.3689,50.1834,50.3597,17609.0
2020-06-12 15:35:00,54.3,54.4,54.27,54.36,20658.0,50.3782,50.471,50.3504,50.4339,20658.0
2020-06-12 15:40:00,54.38,54.42,54.31,54.39,18101.0,50.4524,50.4896,50.3875,50.4617,18101.0
2020-06-12 15:45:00,54.42,54.72,54.41,54.72,33079.0,50.4896,50.7679,50.4803,50.7679,33079.0
2020-06-12 15:50:00,54.73,54.9,54.65,54.78,84834.0,50.7772,50.9349,50.7029,50.8236,84834.0
2020-06-12 15:55:00,54.75,54.93,54.75,54.81,150212.0,50.7957,50.9627,50.7957,50.8514,150212.0
2020-06-15 09:30:00,52.59,52.99,52.5,52.84,105819.0,48.7917,49.1628,48.7082,49.0237,105819.0
2020-06-15 09:35:00,52.87,53.27,52.86,53.03,35512.0,49.0515,49.4226,49.0422,49.1999,35512.0
2020-06-15 09:40:00,53.0,53.09,52.89,52.97,24723.0,49.1721,49.2556,49.0701,49.1443,24723.0
2020-06-15 09:45:00,52.96,52.99,52.8,52.91,29425.0,49.135,49.1628,48.9866,49.0886,29425.0
2020-06-15 09:50:00,52.9,53.13,52.83,53.07,35506.0,49.0793,49.2927,49.0144,49.2371,35506.0
2020-06-15 09:55:00,53.04,53.27,53.03,53.17,29167.0,49.2092,49.4226,49.1999,49.3298,29167.0
2020-06-15 10:00:00,53.34,53.45,53.08,53.37,18700.0,49.4876,49.5896,49.2463,49.5154,18700.0
2020-06-15 10:05:00,53.39,53.39,53.2,53.2,8166.0,49.5339,49.5339,49.3577,49.3577,8166.0
2020-06-15 10:10:00,53.18,53.48,53.1,53.43,15918.0,49.3391,49.6174,49.2649,49.5711,15918.0
2020-06-15 10:15:00,53.38,53.46,53.33,53.38,8353.0,49.5247,49.5989,49.4783,49.5247,8353.0
2020-06-15 10:20:00,53.37,53.4,53.24,53.24,17273.0,49.5154,49.5432,49.3948,49.3948,17273.0
2020-06-15 10:25:00,53.27,53.34,53.18,53.18,11960.0,49.4226,49.4876,49.3391,49.3391,11960.0
2020-06-15 10:30:00,53.18,53.27,53.13,53.27,12269.0,49.3391,49.4226,49.2927,49.4226,12269.0
2020-06-15 10:35:00,53.26,53.34,53.16,53.17,12985.0,49.4133,49.4876,49.3206,49.3298,12985.0
2020-06-15 10:40:00,53.16,53.35,53.04,53.35,31557.0,49.3206,49.4968,49.2092,49.4968,31557.0
2020-06-15 10:45:00,53.35,53.59,53.35,53.49,15354.0,49.4968,49.7195,49.4968,49.6267,15354.0
2020-06-15 10:50:00,53.47,53.7,53.43,53.63,16088.0,49.6082,49.8216,49.5711,49.7566,16088.0
2020-06-15 10:55:00,53.57,53.68,53.56,53.61,27103.0,49.7009,49.803,49.6917,49.7381,27103.0
2020-06-15 11:00:00,53.62,53.94,53.56,53.92,20329.0,49.7473,50.0442,49.6917,50.0257,20329.0
2020-06-15 11:05:00,53.9,53.98,53.87,53.95,13896.0,50.0071,50.0813,49.9793,50.0535,13896.0
2020-06-15 11:10:00,53.92,54.02,53.89,53.95,13601.0,50.0257,50.1184,49.9978,50.0535,13601.0
2020-06-15 11:15:00,53.92,53.92,53.8,53.87,42627.0,50.0257,50.0257,49.9143,49.9793,42627.0
2020-06-15 11:20:00,53.88,54.02,53.82,54.0,34527.0,49.9886,50.1184,49.9329,50.0999,34527.0
2020-06-15 11:25:00,53.99,54.0,53.73,53.81,27521.0,50.0906,50.0999,49.8494,49.9236,27521.0
2020-06-15 11:30:00,53.78,53.9,53.74,53.77,29140.0,49.8958,50.0071,49.8587,49.8865,29140.0
2020-06-15 11:35:00,53.77,53.96,53.74,53.92,24921.0,49.8865,50.0628,49.8587,50.0257,24921.0
2020-06-15 11:40:00,53.92,53.95,53.7,53.7,19420.0,50.0257,50.0535,49.8216,49.8216,19420.0
2020-06-15 11:45:00,53.7,53.78,53.6,53.71,23212.0,49.8216,49.8958,49.7288,49.8308,23212.0
2020-06-15 11:50:00,53.7,53.84,53.63,53.65,26798.0,49.8216,49.9514,49.7566,49.7752,26798.0
2020-06-15 11:55:00,53.65,53.72,53.59,53.64,42241.0,49.7752,49.8401,49.7195,49.7659,42241.0
2020-06-15 12:00:00,53.63,53.85,53.56,53.84,34823.0,49.7566,49.9607,49.6917,49.9514,34823.0
2020-06-15 12:05:00,53.83,53.97,53.82,53.95,9150.0,49.9422,50.0721,49.9329,50.0535,9150.0
2020-06-15 12:10:00,53.92,54.0,53.92,53.94,7142.0,50.0257,50.0999,50.0257,50.0442,7142.0
2020-06-15 12:15:00,53.96,54.04,53.9,54.0,28266.0,50.0628,50.137,50.0071,50.0999,28266.0
2020-06-15 12:20:00,53.98,54.14,53.96,54.14,12904.0,50.0813,50.2298,50.0628,50.2298,12904.0
2020-06-15 12:25:00,54.14,54.17,54.08,54.13,9696.0,50.2298,50.2576,50.1741,50.2205,9696.0
2020-06-15 12:30:00,54.13,54.14,54.04,54.06,9325.0,50.2205,50.2298,50.137,50.1556,9325.0
2020-06-15 12:35:00,54.08,54.26,54.08,54.24,18244.0,50.1741,50.3411,50.1741,50.3226,18244.0
2020-06-15 12:40:00,54.25,54.32,54.21,54.31,9619.0,50.3318,50.3968,50.2947,50.3875,9619.0
2020-06-15 12:45:00,54.3,54.4,54.26,54.29,12481.0,50.3782,50.471,50.3411,50.3689,12481.0
2020-06-15 12:50:00,54.3,54.36,54.28,54.36,8600.0,50.3782,50.4339,50.3597,50.4339,8600.0
2020-06-15 12:55:00,54.37,54.42,54.33,54.4,6483.0,50.4432,50.4896,50.4061,50.471,6483.0
2020-06-15 13:00:00,54.41,54.54,54.38,54.54,16345.0,50.4803,50.6009,50.4524,50.6009,16345.0
2020-06-15 13:05:00,54.54,54.64,54.51,54.64,11847.0,50.6009,50.6937,50.5731,50.6937,11847.0
2020-06-15 13:10:00,54.66,54.68,54.57,54.64,20108.0,50.7122,50.7308,50.6287,50.6937,20108.0
2020-06-15 13:15:00,54.66,54.71,54.58,54.62,32367.0,50.7122,50.7586,50.638,50.6751,32367.0
2020-06-15 13:20:00,54.62,54.67,54.51,54.51,21549.0,50.6751,50.7215,50.5731,50.5731,21549.0
2020-06-15 13:25:00,54.51,54.53,54.41,54.43,9091.0,50.5731,50.5916,50.4803,50.4988,9091.0
2020-06-15 13:30:00,54.43,54.45,54.3,54.31,6958.0,50.4988,50.5174,50.3782,50.3875,6958.0
2020-06-15 13:35:00,54.3,54.39,54.28,54.31,7482.0,50.3782,50.4617,50.3597,50.3875,7482.0
2020-06-15 13:40:00,54.32,54.34,54.19,54.21,5813.0,50.3968,50.4153,50.2762,50.2947,5813.0
2020-06-15 13:45:00,54.21,54.22,54.05,54.05,6658.0,50.2947,50.304,50.1463,50.1463,6658.0
2020-06-15 13:50:00,54.04,54.33,54.04,54.24,13889.0,50.137,50.4061,50.137,50.3226,13889.0
2020-06-15 13:55:00,54.23,54.28,54.16,54.17,13052.0,50.3133,50.3597,50.2483,50.2576,13052.0
2020-06-15 14:00:00,54.18,54.78,54.18,54.73,19525.0,50.2669,50.8236,50.2669,50.7772,19525.0
2020-06-15 14:05:00,54.74,54.9,54.72,54.8,15352.0,50.7864,50.9349,50.7679,50.8421,15352.0
2020-06-15 14:10:00,54.83,54.89,54.73,54.8,13072.0,50.8699,50.9256,50.7772,50.8421,13072.0
2020-06-15 14:15:00,54.85,55.1,54.8,55.09,15507.0,50.8885,51.1204,50.8421,51.1112,15507.0
2020-06-15 14:20:00,55.07,55.1,54.91,55.03,9356.0,51.0926,51.1204,50.9442,51.0555,9356.0
2020-06-15 14:25:00,55.06,55.06,54.94,54.97,8560.0,51.0833,51.0833,50.972,50.9998,8560.0
2020-06-15 14:30:00,55.0,55.09,54.74,54.75,13299.0,51.0277,51.1112,50.7864,50.7957,13299.0
2020-06-15 14:35:00,54.8,54.89,54.79,54.84,14522.0,50.8421,50.9256,50.8328,50.8792,14522.0
2020-06-15 14:40:00,54.86,54.89,54.73,54.75,14156.0,50.8978,50.9256,50.7772,50.7957,14156.0
2020-06-15 14:45:00,54.77,54.89,54.77,54.86,18072.0,50.8143,50.9256,50.8143,50.8978,18072.0
2020-06-15 14:50:00,54.87,54.92,54.65,54.72,10400.0,50.9071,50.9534,50.7029,50.7679,10400.0
2020-06-15 14:55:00,54.7,54.75,54.69,54.7,7791.0,50.7493,50.7957,50.7401,50.7493,7791.0
2020-06-15 15:00:00,54.69,54.94,54.69,54.85,10323.0,50.7401,50.972,50.7401,50.8885,10323.0
2020-06-15 15:05:00,54.84,54.84,54.7,54.77,14104.0,50.8792,50.8792,50.7493,50.8143,14104.0
2020-06-15 15:10:00,54.78,54.85,54.75,54.83,13692.0,50.8236,50.8885,50.7957,50.8699,13692.0
2020-06-15 15:15:00,54.81,54.85,54.69,54.72,23880.0,50.8514,50.8885,50.7401,50.7679,23880.0
2020-06-15 15:20:00,54.72,54.73,54.6,54.7,18477.0,50.7679,50.7772,50.6566,50.7493,18477.0
2020-06-15 15:25:00,54.7,54.76,54.51,54.52,22082.0,50.7493,50.805,50.5731,50.5823,22082.0
2020-06-15 15:30:00,54.51,54.57,54.37,54.42,44340.0,50.5731,50.6287,50.4432,50.4896,44340.0
2020-06-15 15:35:00,54.43,54.47,54.25,54.39,28678.0,50.4988,50.5359,50.3318,50.4617,28678.0
2020-06-15 15:40:00,54.37,54.46,54.31,54.42,37277.0,50.4432,50.5267,50.3875,50.4896,37277.0
2020-06-15 15:45:00,54.41,54.5,54.34,54.41,45104.0,50.4803,50.5638,50.4153,50.4803,45104.0
2020-06-15 15:50:00,54.4,54.59,54.32,54.48,71715.0,50.471,50.6473,50.3968,50.5452,71715.0
2020-06-15 15:55:00,54.49,54.74,54.49,54.71,154906.0,50.5545,50.7864,50.5545,50.7586,154906.0
2020-06-16 09:30:00,56.2,56.83,56.02,56.63,83529.0,52.141,52.7255,51.974,52.5399,83529.0
2020-06-16 09:35:00,56.62,56.85,56.58,56.8,36000.0,52.5307,52.744,52.4935,52.6977,36000.0
2020-06-16 09:40:00,56.83,56.93,56.77,56.87,22163.0,52.7255,52.8183,52.6698,52.7626,22163.0
2020-06-16 09:45:00,56.88,56.98,56.65,56.65,31271.0,52.7719,52.8647,52.5585,52.5585,31271.0
2020-06-16 09:50:00,56.67,56.75,56.61,56.68,19903.0,52.577,52.6513,52.5214,52.5863,19903.0
2020-06-16 09:55:00,56.68,56.68,56.55,56.58,22875.0,52.5863,52.5863,52.4657,52.4935,22875.0
2020-06-16 10:00:00,56.6,56.78,56.48,56.75,25460.0,52.5121,52.6791,52.4008,52.6513,25460.0
2020-06-16 10:05:00,56.74,56.99,56.71,56.79,24741.0,52.642,52.8739,52.6142,52.6884,24741.0
2020-06-16 10:10:00,56.78,56.94,56.76,56.92,13065.0,52.6791,52.8275,52.6605,52.809,13065.0
2020-06-16 10:15:00,56.91,57.03,56.9,56.94,15218.0,52.7997,52.911,52.7904,52.8275,15218.0
2020-06-16 10:20:00,56.9,56.91,56.7,56.86,12662.0,52.7904,52.7997,52.6049,52.7533,12662.0
2020-06-16 10:25:00,56.86,56.98,56.86,56.94,10398.0,52.7533,52.8647,52.7533,52.8275,10398.0
2020-06-16 10:30:00,56.94,57.05,56.81,56.84,23568.0,52.8275,52.9296,52.7069,52.7348,23568.0
2020-06-16 10:35:00,56.79,56.8,56.36,56.44,20521.0,52.6884,52.6977,52.2894,52.3637,20521.0
2020-06-16 10:40:00,56.36,56.36,56.07,56.16,13523.0,52.2894,52.2894,52.0204,52.1039,13523.0
2020-06-16 10:45:00,56.08,56.26,55.97,56.26,11070.0,52.0297,52.1967,51.9276,52.1967,11070.0
2020-06-16 10:50:00,56.23,56.24,55.69,55.74,16943.0,52.1688,52.1781,51.6678,51.7142,16943.0
2020-06-16 10:55:00,55.73,55.75,55.09,55.27,17803.0,51.7049,51.7235,51.1112,51.2782,17803.0
2020-06-16 11:00:00,55.23,55.32,54.83,55.32,26561.0,51.2411,51.3246,50.8699,51.3246,26561.0
2020-06-16 11:05:00,55.42,55.54,55.34,55.48,12100.0,51.4173,51.5287,51.3431,51.473,12100.0
2020-06-16 11:10:00,55.5,55.52,55.36,55.49,11454.0,51.4916,51.5101,51.3617,51.4823,11454.0
2020-06-16 11:15:00,55.49,55.79,55.49,55.69,7978.0,51.4823,51.7606,51.4823,51.6678,7978.0
2020-06-16 11:20:00,55.66,55.84,55.65,55.78,10694.0,51.64,51.807,51.6307,51.7513,10694.0
2020-06-16 11:25:00,55.79,55.85,55.7,55.81,11528.0,51.7606,51.8163,51.6771,51.7792,11528.0
2020-06-16 11:30:00,55.84,55.97,55.72,55.82,16914.0,51.807,51.9276,51.6957,51.7884,16914.0
2020-06-16 11:35:00,55.81,55.87,55.62,55.72,9227.0,51.7792,51.8348,51.6029,51.6957,9227.0
2020-06-16 11:40:00,55.72,55.83,55.69,55.74,11072.0,51.6957,51.7977,51.6678,51.7142,11072.0
2020-06-16 11:45:00,55.74,55.88,55.68,55.82,37215.0,51.7142,51.8441,51.6586,51.7884,37215.0
2020-06-16 11:50:00,55.82,55.92,55.68,55.72,14864.0,51.7884,51.8812,51.6586,51.6957,14864.0
2020-06-16 11:55:00,55.72,55.74,55.5,55.55,16907.0,51.6957,51.7142,51.4916,51.5379,16907.0
2020-06-16 12:00:00,55.57,55.63,55.38,55.48,8836.0,51.5565,51.6122,51.3802,51.473,8836.0
2020-06-16 12:05:00,55.49,55.5,55.37,55.39,11486.0,51.4823,51.4916,51.3709,51.3895,11486.0
2020-06-16 12:10:00,55.38,55.43,55.32,55.41,18660.0,51.3802,51.4266,51.3246,51.4081,18660.0
2020-06-16 12:15:00,55.43,55.48,55.33,55.42,15565.0,51.4266,51.473,51.3338,51.4173,15565.0
2020-06-16 12:20:00,55.45,55.5,55.38,55.43,14785.0,51.4452,51.4916,51.3802,51.4266,14785.0
2020-06-16 12:25:00,55.44,55.57,55.4,55.54,11521.0,51.4359,51.5565,51.3988,51.5287,11521.0
2020-06-16 12:30:00,55.53,55.66,55.51,55.63,22469.0,51.5194,51.64,51.5008,51.6122,22469.0
2020-06-16 12:35:00,55.65,55.79,55.63,55.69,17494.0,51.6307,51.7606,51.6122,51.6678,17494.0
2020-06-16 12:40:00,55.72,55.76,55.66,55.75,9570.0,51.6957,51.7328,51.64,51.7235,9570.0
2020-06-16 12:45:00,55.78,55.84,55.73,55.74,10616.0,51.7513,51.807,51.7049,51.7142,10616.0
2020-06-16 12:50:00,55.79,55.79,55.73,55.73,3085.0,51.7606,51.7606,51.7049,51.7049,3085.0
2020-06-16 12:55:00,55.72,55.75,55.63,55.73,5120.0,51.6957,51.7235,51.6122,51.7049,5120.0
2020-06-16 13:00:00,55.71,55.86,55.7,55.7,7146.0,51.6864,51.8256,51.6771,51.6771,7146.0
2020-06-16 13:05:00,55.69,55.74,55.65,55.66,7498.0,51.6678,51.7142,51.6307,51.64,7498.0
2020-06-16 13:10:00,55.71,55.72,55.6,55.64,6324.0,51.6864,51.6957,51.5843,51.6214,6324.0
2020-06-16 13:15:00,55.64,55.76,55.64,55.76,10275.0,51.6214,51.7328,51.6214,51.7328,10275.0
2020-06-16 13:20:00,55.74,55.74,55.63,55.71,6511.0,51.7142,51.7142,51.6122,51.6864,6511.0
2020-06-16 13:25:00,55.69,55.76,55.65,55.7,8041.0,51.6678,51.7328,51.6307,51.6771,8041.0
2020-06-16 13:30:00,55.68,55.69,55.49,55.53,16009.0,51.6586,51.6678,51.4823,51.5194,16009.0
2020-06-16 13:35:00,55.52,55.54,55.38,55.4,10830.0,51.5101,51.5287,51.3802,51.3988,10830.0
2020-06-16 13:40:00,55.41,55.47,55.38,55.4,12937.0,51.4081,51.4637,51.3802,51.3988,12937.0
2020-06-16 13:45:00,55.41,55.42,55.36,55.4,10709.0,51.4081,51.4173,51.3617,51.3988,10709.0
2020-06-16 13:50:00,55.41,55.45,55.25,55.27,13683.0,51.4081,51.4452,51.2596,51.2782,13683.0
2020-06-16 13:55:00,55.25,55.32,55.22,55.3,14303.0,51.2596,51.3246,51.2318,51.306,14303.0
2020-06-16 14:00:00,55.29,55.45,55.29,55.45,13269.0,51.2967,51.4452,51.2967,51.4452,13269.0
2020-06-16 14:05:00,55.43,55.51,55.42,55.49,7689.0,51.4266,51.5008,51.4173,51.4823,7689.0
2020-06-16 14:10:00,55.52,55.66,55.48,55.62,9438.0,51.5101,51.64,51.473,51.6029,9438.0
2020-06-16 14:15:00,55.62,55.75,55.6,55.68,16257.0,51.6029,51.7235,51.5843,51.6586,16257.0
2020-06-16 14:20:00,55.69,55.73,55.3,55.49,30456.0,51.6678,51.7049,51.306,51.4823,30456.0
2020-06-16 14:25:00,55.46,55.62,55.42,55.6,17778.0,51.4544,51.6029,51.4173,51.5843,17778.0
2020-06-16 14:30:00,55.67,55.81,55.6,55.6,21967.0,51.6493,51.7792,51.5843,51.5843,21967.0
2020-06-16 14:35:00,55.63,55.77,55.58,55.75,21302.0,51.6122,51.7421,51.5658,51.7235,21302.0
2020-06-16 14:40:00,55.74,55.76,55.62,55.67,10101.0,51.7142,51.7328,51.6029,51.6493,10101.0
2020-06-16 14:45:00,55.67,55.69,55.56,55.66,10236.0,51.6493,51.6678,51.5472,51.64,10236.0
2020-06-16 14:50:00,55.66,55.69,55.54,55.62,10614.0,51.64,51.6678,51.5287,51.6029,10614.0
2020-06-16 14:55:00,55.64,55.69,55.59,55.61,14391.0,51.6214,51.6678,51.5751,51.5936,14391.0
2020-06-16 15:00:00,55.63,55.65,55.47,55.51,12382.0,51.6122,51.6307,51.4637,51.5008,12382.0
2020-06-16 15:05:00,55.49,55.53,55.26,55.29,16855.0,51.4823,51.5194,51.2689,51.2967,16855.0
2020-06-16 15:10:00,55.28,55.33,55.21,55.27,13760.0,51.2874,51.3338,51.2225,51.2782,13760.0
2020-06-16 15:15:00,55.25,55.27,54.99,55.04,25693.0,51.2596,51.2782,51.0184,51.0648,25693.0
2020-06-16 15:20:00,55.04,55.24,55.04,55.22,20925.0,51.0648,51.2503,51.0648,51.2318,20925.0
2020-06-16 15:25:00,55.23,55.39,55.23,55.34,19025.0,51.2411,51.3895,51.2411,51.3431,19025.0
2020-06-16 15:30:00,55.33,55.55,55.27,55.47,27256.0,51.3338,51.5379,51.2782,51.4637,27256.0
2020-06-16 15:35:00,55.47,55.47,55.19,55.22,50072.0,51.4637,51.4637,51.2039,51.2318,50072.0
2020-06-16 15:40:00,55.24,55.28,55.03,55.04,53571.0,51.2503,51.2874,51.0555,51.0648,53571.0
2020-06-16 15:45:00,55.04,55.15,54.9,54.98,94439.0,51.0648,51.1668,50.9349,51.0091,94439.0
2020-06-16 15:50:00,54.99,55.21,54.99,55.13,90963.0,51.0184,51.2225,51.0184,51.1483,90963.0
2020-06-16 15:55:00,55.13,55.38,55.1,55.35,153003.0,51.1483,51.3802,51.1204,51.3524,153003.0
2020-06-17 09:30:00,55.96,55.96,55.38,55.44,70413.0,51.9183,51.9183,51.3802,51.4359,70413.0
2020-06-17 09:35:00,55.41,55.42,55.0,55.04,49537.0,51.4081,51.4173,51.0277,51.0648,49537.0
2020-06-17 09:40:00,55.03,55.42,54.96,55.34,16345.0,51.0555,51.4173,50.9906,51.3431,16345.0
2020-06-17 09:45:00,55.32,55.35,55.17,55.28,17380.0,51.3246,51.3524,51.1854,51.2874,17380.0
2020-06-17 09:50:00,55.28,55.45,55.26,55.29,15414.0,51.2874,51.4452,51.2689,51.2967,15414.0
2020-06-17 09:55:00,55.32,55.32,54.91,55.02,30187.0,51.3246,51.3246,50.9442,51.0462,30187.0
2020-06-17 10:00:00,55.02,55.2,54.95,55.08,38697.0,51.0462,51.2132,50.9813,51.1019,38697.0
2020-06-17 10:05:00,55.06,55.29,55.05,55.27,11808.0,51.0833,51.2967,51.0741,51.2782,11808.0
2020-06-17 10:10:00,55.26,55.26,55.1,55.12,10465.0,51.2689,51.2689,51.1204,51.139,10465.0
2020-06-17 10:15:00,55.15,55.36,54.9,54.95,14702.0,51.1668,51.3617,50.9349,50.9813,14702.0
2020-06-17 10:20:00,54.99,55.09,54.92,54.98,9070.0,51.0184,51.1112,50.9534,51.0091,9070.0
2020-06-17 10:25:00,54.91,55.01,54.74,54.77,24261.0,50.9442,51.0369,50.7864,50.8143,24261.0
2020-06-17 10:30:00,54.78,55.07,54.71,55.03,15204.0,50.8236,51.0926,50.7586,51.0555,15204.0
2020-06-17 10:35:00,55.03,55.1,54.97,55.05,11565.0,51.0555,51.1204,50.9998,51.0741,11565.0
2020-06-17 10:40:00,55.05,55.17,54.95,55.16,9091.0,51.0741,51.1854,50.9813,51.1761,9091.0
2020-06-17 10:45:00,55.17,55.19,55.09,55.19,4172.0,51.1854,51.2039,51.1112,51.2039,4172.0
2020-06-17 10:50:00,55.16,55.31,55.16,55.31,8900.0,51.1761,51.3153,51.1761,51.3153,8900.0
2020-06-17 10:55:00,55.31,55.39,55.29,55.32,7249.0,51.3153,51.3895,51.2967,51.3246,7249.0
2020-06-17 11:00:00,55.31,55.34,55.22,55.24,6975.0,51.3153,51.3431,51.2318,51.2503,6975.0
2020-06-17 11:05:00,55.25,55.33,55.23,55.28,10464.0,51.2596,51.3338,51.2411,51.2874,10464.0
2020-06-17 11:10:00,55.27,55.36,55.2,55.24,9030.0,51.2782,51.3617,51.2132,51.2503,9030.0
2020-06-17 11:15:00,55.21,55.34,55.13,55.26,10154.0,51.2225,51.3431,51.1483,51.2689,10154.0
2020-06-17 11:20:00,55.25,55.25,55.16,55.17,11869.0,51.2596,51.2596,51.1761,51.1854,11869.0
2020-06-17 11:25:00,55.18,55.31,55.13,55.29,10626.0,51.1947,51.3153,51.1483,51.2967,10626.0
2020-06-17 11:30:00,55.28,55.39,55.24,55.39,15610.0,51.2874,51.3895,51.2503,51.3895,15610.0
2020-06-17 11:35:00,55.37,55.46,55.36,55.38,11251.0,51.3709,51.4544,51.3617,51.3802,11251.0
2020-06-17 11:40:00,55.38,55.52,55.38,55.52,6454.0,51.3802,51.5101,51.3802,51.5101,6454.0
2020-06-17 11:45:00,55.52,55.63,55.51,55.55,21121.0,51.5101,51.6122,51.5008,51.5379,21121.0
2020-06-17 11:50:00,55.55,55.65,55.55,55.64,18557.0,51.5379,51.6307,51.5379,51.6214,18557.0
2020-06-17 11:55:00,55.64,55.74,55.63,55.73,10879.0,51.6214,51.7142,51.6122,51.7049,10879.0
2020-06-17 12:00:00,55.72,55.73,55.63,55.66,14091.0,51.6957,51.7049,51.6122,51.64,14091.0
2020-06-17 12:05:00,55.67,55.73,55.64,55.7,16350.0,51.6493,51.7049,51.6214,51.6771,16350.0
2020-06-17 12:10:00,55.7,55.73,55.62,55.62,11909.0,51.6771,51.7049,51.6029,51.6029,11909.0
2020-06-17 12:15:00,55.63,55.67,55.59,55.63,8694.0,51.6122,51.6493,51.5751,51.6122,8694.0
2020-06-17 12:20:00,55.63,55.7,55.56,55.67,11438.0,51.6122,51.6771,51.5472,51.6493,11438.0
2020-06-17 12:25:00,55.68,55.72,55.67,55.69,7295.0,51.6586,51.6957,51.6493,51.6678,7295.0
2020-06-17 12:30:00,55.69,55.91,55.67,55.84,11311.0,51.6678,51.8719,51.6493,51.807,11311.0
2020-06-17 12:35:00,55.84,55.86,55.81,55.84,6484.0,51.807,51.8256,51.7792,51.807,6484.0
2020-06-17 12:40:00,55.83,55.83,55.72,55.8,6237.0,51.7977,51.7977,51.6957,51.7699,6237.0
2020-06-17 12:45:00,55.81,55.84,55.79,55.83,6804.0,51.7792,51.807,51.7606,51.7977,6804.0
2020-06-17 12:50:00,55.81,55.82,55.76,55.76,6501.0,51.7792,51.7884,51.7328,51.7328,6501.0
2020-06-17 12:55:00,55.76,55.76,55.68,55.74,6701.0,51.7328,51.7328,51.6586,51.7142,6701.0
2020-06-17 13:00:00,55.74,55.81,55.74,55.79,8200.0,51.7142,51.7792,51.7142,51.7606,8200.0
2020-06-17 13:05:00,55.8,55.86,55.8,55.84,6400.0,51.7699,51.8256,51.7699,51.807,6400.0
2020-06-17 13:10:00,55.83,55.85,55.8,55.82,7876.0,51.7977,51.8163,51.7699,51.7884,7876.0
2020-06-17 13:15:00,55.84,55.86,55.82,55.84,11344.0,51.807,51.8256,51.7884,51.807,11344.0
2020-06-17 13:20:00,55.84,55.92,55.84,55.89,10551.0,51.807,51.8812,51.807,51.8534,10551.0
2020-06-17 13:25:00,55.91,55.97,55.89,55.95,13050.0,51.8719,51.9276,51.8534,51.9091,13050.0
2020-06-17 13:30:00,55.93,55.98,55.93,55.96,4568.0,51.8905,51.9369,51.8905,51.9183,4568.0
2020-06-17 13:35:00,55.95,56.01,55.95,56.01,7918.0,51.9091,51.9647,51.9091,51.9647,7918.0
2020-06-17 13:40:00,56.01,56.05,56.0,56.0,7569.0,51.9647,52.0018,51.9554,51.9554,7569.0
2020-06-17 13:45:00,56.0,56.0,55.94,55.97,6161.0,51.9554,51.9554,51.8998,51.9276,6161.0
2020-06-17 13:50:00,55.97,56.0,55.95,55.99,8050.0,51.9276,51.9554,51.9091,51.9462,8050.0
2020-06-17 13:55:00,56.0,56.05,55.99,55.99,15194.0,51.9554,52.0018,51.9462,51.9462,15194.0
2020-06-17 14:00:00,55.99,55.99,55.83,55.86,11675.0,51.9462,51.9462,51.7977,51.8256,11675.0
2020-06-17 14:05:00,55.85,55.96,55.85,55.96,6721.0,51.8163,51.9183,51.8163,51.9183,6721.0
2020-06-17 14:10:00,55.95,56.0,55.89,55.9,11211.0,51.9091,51.9554,51.8534,51.8627,11211.0
2020-06-17 14:15:00,55.91,55.91,55.83,55.86,8409.0,51.8719,51.8719,51.7977,51.8256,8409.0
2020-06-17 14:20:00,55.86,55.93,55.86,55.91,5300.0,51.8256,51.8905,51.8256,51.8719,5300.0
2020-06-17 14:25:00,55.89,55.95,55.84,55.92,13285.0,51.8534,51.9091,51.807,51.8812,13285.0
2020-06-17 14:30:00,55.94,55.94,55.83,55.84,11337.0,51.8998,51.8998,51.7977,51.807,11337.0
2020-06-17 14:35:00,55.84,55.87,55.79,55.84,10541.0,51.807,51.8348,51.7606,51.807,10541.0
2020-06-17 14:40:00,55.84,55.98,55.84,55.93,9893.0,51.807,51.9369,51.807,51.8905,9893.0
2020-06-17 14:45:00,55.92,55.93,55.87,55.91,9497.0,51.8812,51.8905,51.8348,51.8719,9497.0
2020-06-17 14:50:00,55.9,55.98,55.83,55.84,11932.0,51.8627,51.9369,51.7977,51.807,11932.0
2020-06-17 14:55:00,55.85,55.86,55.69,55.7,10771.0,51.8163,51.8256,51.6678,51.6771,10771.0
2020-06-17 15:00:00,55.68,55.68,55.56,55.63,13319.0,51.6586,51.6586,51.5472,51.6122,13319.0
2020-06-17 15:05:00,55.62,55.67,55.57,55.64,13035.0,51.6029,51.6493,51.5565,51.6214,13035.0
2020-06-17 15:10:00,55.61,55.61,55.54,55.61,11192.0,51.5936,51.5936,51.5287,51.5936,11192.0
2020-06-17 15:15:00,55.61,55.68,55.55,55.62,13794.0,51.5936,51.6586,51.5379,51.6029,13794.0
2020-06-17 15:20:00,55.62,55.64,55.47,55.49,9783.0,51.6029,51.6214,51.4637,51.4823,9783.0
2020-06-17 15:25:00,55.5,55.54,55.41,55.53,16744.0,51.4916,51.5287,51.4081,51.5194,16744.0
2020-06-17 15:30:00,55.53,55.61,55.44,55.6,26735.0,51.5194,51.5936,51.4359,51.5843,26735.0
2020-06-17 15:35:00,55.59,55.62,55.48,55.55,16477.0,51.5751,51.6029,51.473,51.5379,16477.0
2020-06-17 15:40:00,55.53,55.54,55.32,55.39,27499.0,51.5194,51.5287,51.3246,51.3895,27499.0
2020-06-17 15:45:00,55.4,55.52,55.34,55.35,24600.0,51.3988,51.5101,51.3431,51.3524,24600.0
2020-06-17 15:50:00,55.35,55.59,55.33,55.55,59568.0,51.3524,51.5751,51.3338,51.5379,59568.0
2020-06-17 15:55:00,55.55,55.59,55.47,55.48,101289.0,51.5379,51.5751,51.4637,51.473,101289.0
2020-06-18 09:30:00,54.66,55.2,54.25,54.28,69057.0,50.7122,51.2132,50.3318,50.3597,69057.0
2020-06-18 09:35:00,54.26,54.33,53.95,54.22,76013.0,50.3411,50.4061,50.0535,50.304,76013.0
2020-06-18 09:40:00,54.24,54.34,54.11,54.13,78705.0,50.3226,50.4153,50.2019,50.2205,78705.0
2020-06-18 09:45:00,54.12,54.2,54.0,54.2,77330.0,50.2112,50.2854,50.0999,50.2854,77330.0
2020-06-18 09:50:00,54.21,54.29,54.07,54.17,47551.0,50.2947,50.3689,50.1648,50.2576,47551.0
2020-06-18 09:55:00,54.18,54.32,54.16,54.23,24444.0,50.2669,50.3968,50.2483,50.3133,24444.0
2020-06-18 10:00:00,54.23,54.44,54.23,54.34,27248.0,50.3133,50.5081,50.3133,50.4153,27248.0
2020-06-18 10:05:00,54.35,54.66,54.34,54.63,30153.0,50.4246,50.7122,50.4153,50.6844,30153.0
2020-06-18 10:10:00,54.62,54.82,54.56,54.8,13715.0,50.6751,50.8607,50.6194,50.8421,13715.0
2020-06-18 10:15:00,54.8,54.88,54.68,54.88,106613.0,50.8421,50.9163,50.7308,50.9163,106613.0
2020-06-18 10:20:00,54.92,54.97,54.75,54.75,12838.0,50.9534,50.9998,50.7957,50.7957,12838.0
2020-06-18 10:25:00,54.77,54.77,54.69,54.73,48426.0,50.8143,50.8143,50.7401,50.7772,48426.0
2020-06-18 10:30:00,54.75,54.77,54.32,54.57,74058.0,50.7957,50.8143,50.3968,50.6287,74058.0
2020-06-18 10:35:00,54.55,54.81,54.53,54.8,41592.0,50.6102,50.8514,50.5916,50.8421,41592.0
2020-06-18 10:40:00,54.81,54.91,54.74,54.86,8037.0,50.8514,50.9442,50.7864,50.8978,8037.0
2020-06-18 10:45:00,54.89,55.03,54.86,54.93,8973.0,50.9256,51.0555,50.8978,50.9627,8973.0
2020-06-18 10:50:00,54.91,54.93,54.76,54.8,8482.0,50.9442,50.9627,50.805,50.8421,8482.0
2020-06-18 10:55:00,54.82,55.02,54.82,54.98,25834.0,50.8607,51.0462,50.8607,51.0091,25834.0
2020-06-18 11:00:00,54.97,54.97,54.86,54.86,11824.0,50.9998,50.9998,50.8978,50.8978,11824.0
2020-06-18 11:05:00,54.87,54.93,54.75,54.77,18537.0,50.9071,50.9627,50.7957,50.8143,18537.0
2020-06-18 11:10:00,54.79,54.81,54.73,54.8,10433.0,50.8328,50.8514,50.7772,50.8421,10433.0
2020-06-18 11:15:00,54.81,54.83,54.71,54.74,11141.0,50.8514,50.8699,50.7586,50.7864,11141.0
2020-06-18 11:20:00,54.66,54.69,54.6,54.6,8902.0,50.7122,50.7401,50.6566,50.6566,8902.0
2020-06-18 11:25:00,54.58,54.69,54.56,54.64,7251.0,50.638,50.7401,50.6194,50.6937,7251.0
2020-06-18 11:30:00,54.65,54.72,54.56,54.57,9986.0,50.7029,50.7679,50.6194,50.6287,9986.0
2020-06-18 11:35:00,54.57,54.6,54.46,54.46,7007.0,50.6287,50.6566,50.5267,50.5267,7007.0
2020-06-18 11:40:00,54.44,54.5,54.38,54.39,13717.0,50.5081,50.5638,50.4524,50.4617,13717.0
2020-06-18 11:45:00,54.39,54.42,54.3,54.33,13594.0,50.4617,50.4896,50.3782,50.4061,13594.0
2020-06-18 11:50:00,54.3,54.3,54.17,54.17,5835.0,50.3782,50.3782,50.2576,50.2576,5835.0
2020-06-18 11:55:00,54.16,54.18,54.03,54.07,34696.0,50.2483,50.2669,50.1277,50.1648,34696.0
2020-06-18 12:00:00,54.06,54.12,53.9,53.96,14217.0,50.1556,50.2112,50.0071,50.0628,14217.0
2020-06-18 12:05:00,53.99,54.1,53.99,54.06,26997.0,50.0906,50.1927,50.0906,50.1556,26997.0
2020-06-18 12:10:00,54.03,54.08,54.0,54.08,7035.0,50.1277,50.1741,50.0999,50.1741,7035.0
2020-06-18 12:15:00,54.07,54.15,54.07,54.14,8007.0,50.1648,50.2391,50.1648,50.2298,8007.0
2020-06-18 12:20:00,54.15,54.22,54.13,54.13,27347.0,50.2391,50.304,50.2205,50.2205,27347.0
2020-06-18 12:25:00,54.13,54.21,54.13,54.18,24255.0,50.2205,50.2947,50.2205,50.2669,24255.0
2020-06-18 12:30:00,54.17,54.18,54.11,54.11,5242.0,50.2576,50.2669,50.2019,50.2019,5242.0
2020-06-18 12:35:00,54.11,54.17,54.06,54.09,8353.0,50.2019,50.2576,50.1556,50.1834,8353.0
2020-06-18 12:40:00,54.1,54.17,54.04,54.17,9951.0,50.1927,50.2576,50.137,50.2576,9951.0
2020-06-18 12:45:00,54.17,54.23,54.16,54.21,9603.0,50.2576,50.3133,50.2483,50.2947,9603.0
2020-06-18 12:50:00,54.21,54.3,54.19,54.2,20546.0,50.2947,50.3782,50.2762,50.2854,20546.0
2020-06-18 12:55:00,54.2,54.21,54.13,54.18,4607.0,50.2854,50.2947,50.2205,50.2669,4607.0
2020-06-18 13:00:00,54.16,54.26,54.16,54.19,7207.0,50.2483,50.3411,50.2483,50.2762,7207.0
2020-06-18 13:05:00,54.17,54.31,54.16,54.3,7552.0,50.2576,50.3875,50.2483,50.3782,7552.0
2020-06-18 13:10:00,54.31,54.37,54.29,54.34,4818.0,50.3875,50.4432,50.3689,50.4153,4818.0
2020-06-18 13:15:00,54.35,54.44,54.33,54.44,5786.0,50.4246,50.5081,50.4061,50.5081,5786.0
2020-06-18 13:20:00,54.46,54.46,54.4,54.43,2200.0,50.5267,50.5267,50.471,50.4988,2200.0
2020-06-18 13:25:00,54.43,54.44,54.35,54.42,7930.0,50.4988,50.5081,50.4246,50.4896,7930.0
2020-06-18 13:30:00,54.43,54.47,54.4,54.46,4546.0,50.4988,50.5359,50.471,50.5267,4546.0
2020-06-18 13:35:00,54.48,54.56,54.46,54.56,5942.0,50.5452,50.6194,50.5267,50.6194,5942.0
2020-06-18 13:40:00,54.57,54.58,54.53,54.54,6856.0,50.6287,50.638,50.5916,50.6009,6856.0
2020-06-18 13:45:00,54.54,54.62,54.52,54.6,13659.0,50.6009,50.6751,50.5823,50.6566,13659.0
2020-06-18 13:50:00,54.61,54.66,54.6,54.66,6161.0,50.6658,50.7122,50.6566,50.7122,6161.0
2020-06-18 13:55:00,54.7,54.75,54.68,54.73,6169.0,50.7493,50.7957,50.7308,50.7772,6169.0
2020-06-18 14:00:00,54.74,54.75,54.57,54.58,9872.0,50.7864,50.7957,50.6287,50.638,9872.0
2020-06-18 14:05:00,54.61,54.61,54.48,54.55,8958.0,50.6658,50.6658,50.5452,50.6102,8958.0
2020-06-18 14:10:00,54.57,54.58,54.49,54.55,7637.0,50.6287,50.638,50.5545,50.6102,7637.0
2020-06-18 14:15:00,54.54,54.55,54.46,54.53,10989.0,50.6009,50.6102,50.5267,50.5916,10989.0
2020-06-18 14:20:00,54.54,54.66,54.53,54.65,9500.0,50.6009,50.7122,50.5916,50.7029,9500.0
2020-06-18 14:25:00,54.66,54.68,54.52,54.58,11733.0,50.7122,50.7308,50.5823,50.638,11733.0
2020-06-18 14:30:00,54.57,54.67,54.5,54.53,14365.0,50.6287,50.7215,50.5638,50.5916,14365.0
2020-06-18 14:35:00,54.51,54.53,54.42,54.5,11925.0,50.5731,50.5916,50.4896,50.5638,11925.0
2020-06-18 14:40:00,54.51,54.53,54.43,54.47,8553.0,50.5731,50.5916,50.4988,50.5359,8553.0
2020-06-18 14:45:00,54.47,54.51,54.44,54.44,7004.0,50.5359,50.5731,50.5081,50.5081,7004.0
2020-06-18 14:50:00,54.45,54.54,54.45,54.51,20948.0,50.5174,50.6009,50.5174,50.5731,20948.0
2020-06-18 14:55:00,54.48,54.54,54.4,54.4,18643.0,50.5452,50.6009,50.471,50.471,18643.0
2020-06-18 15:00:00,54.41,54.45,54.33,54.4,13005.0,50.4803,50.5174,50.4061,50.471,13005.0
2020-06-18 15:05:00,54.35,54.49,54.35,54.49,14592.0,50.4246,50.5545,50.4246,50.5545,14592.0
2020-06-18 15:10:00,54.48,54.48,54.4,54.45,21689.0,50.5452,50.5452,50.471,50.5174,21689.0
2020-06-18 15:15:00,54.45,54.57,54.45,54.56,15184.0,50.5174,50.6287,50.5174,50.6194,15184.0
2020-06-18 15:20:00,54.54,54.63,54.53,54.6,15537.0,50.6009,50.6844,50.5916,50.6566,15537.0
2020-06-18 15:25:00,54.61,54.72,54.57,54.72,15090.0,50.6658,50.7679,50.6287,50.7679,15090.0
2020-06-18 15:30:00,54.72,54.78,54.66,54.67,22838.0,50.7679,50.8236,50.7122,50.7215,22838.0
2020-06-18 15:35:00,54.69,54.71,54.64,54.68,23665.0,50.7401,50.7586,50.6937,50.7308,23665.0
2020-06-18 15:40:00,54.68,54.69,54.64,54.67,28439.0,50.7308,50.7401,50.6937,50.7215,28439.0
2020-06-18 15:45:00,54.67,54.69,54.61,54.66,30440.0,50.7215,50.7401,50.6658,50.7122,30440.0
2020-06-18 15:50:00,54.67,54.89,54.58,54.88,83137.0,50.7215,50.9256,50.638,50.9163,83137.0
2020-06-18 15:55:00,54.89,54.93,54.78,54.88,136389.0,50.9256,50.9627,50.8236,50.9163,136389.0
2020-06-19 09:30:00,56.0,56.01,55.15,55.91,590169.0,51.9554,51.9647,51.1668,51.8719,590169.0
2020-06-19 09:35:00,55.91,55.93,55.56,55.71,39981.0,51.8719,51.8905,51.5472,51.6864,39981.0
2020-06-19 09:40:00,55.71,55.8,55.24,55.24,33947.0,51.6864,51.7699,51.2503,51.2503,33947.0
2020-06-19 09:45:00,55.25,55.37,55.2,55.36,52450.0,51.2596,51.3709,51.2132,51.3617,52450.0
2020-06-19 09:50:00,55.36,55.51,55.28,55.48,24707.0,51.3617,51.5008,51.2874,51.473,24707.0
2020-06-19 09:55:00,55.5,55.59,55.36,55.5,33335.0,51.4916,51.5751,51.3617,51.4916,33335.0
2020-06-19 10:00:00,55.49,55.75,55.48,55.68,19050.0,51.4823,51.7235,51.473,51.6586,19050.0
2020-06-19 10:05:00,55.66,55.7,55.58,55.61,18295.0,51.64,51.6771,51.5658,51.5936,18295.0
2020-06-19 10:10:00,55.59,55.61,55.48,55.57,9837.0,51.5751,51.5936,51.473,51.5565,9837.0
2020-06-19 10:15:00,55.58,55.66,55.56,55.6,17003.0,51.5658,51.64,51.5472,51.5843,17003.0
2020-06-19 10:20:00,55.6,55.68,55.6,55.66,10396.0,51.5843,51.6586,51.5843,51.64,10396.0
2020-06-19 10:25:00,55.64,55.64,55.5,55.55,13483.0,51.6214,51.6214,51.4916,51.5379,13483.0
2020-06-19 10:30:00,55.5,55.5,55.37,55.38,3971.0,51.4916,51.4916,51.3709,51.3802,3971.0
2020-06-19 10:35:00,55.38,55.46,55.36,55.46,8629.0,51.3802,51.4544,51.3617,51.4544,8629.0
2020-06-19 10:40:00,55.44,55.49,55.36,55.48,10295.0,51.4359,51.4823,51.3617,51.473,10295.0
2020-06-19 10:45:00,55.41,55.47,55.39,55.41,17308.0,51.4081,51.4637,51.3895,51.4081,17308.0
2020-06-19 10:50:00,55.41,55.47,55.36,55.44,24690.0,51.4081,51.4637,51.3617,51.4359,24690.0
2020-06-19 10:55:00,55.44,55.44,55.04,55.06,185810.0,51.4359,51.4359,51.0648,51.0833,185810.0
2020-06-19 11:00:00,55.08,55.41,55.07,55.34,61498.0,51.1019,51.4081,51.0926,51.3431,61498.0
2020-06-19 11:05:00,55.34,55.4,55.29,55.31,17730.0,51.3431,51.3988,51.2967,51.3153,17730.0
2020-06-19 11:10:00,55.31,55.42,55.3,55.35,13313.0,51.3153,51.4173,51.306,51.3524,13313.0
2020-06-19 11:15:00,55.34,55.4,55.28,55.29,14826.0,51.3431,51.3988,51.2874,51.2967,14826.0
2020-06-19 11:20:00,55.26,55.3,55.2,55.3,20481.0,51.2689,51.306,51.2132,51.306,20481.0
2020-06-19 11:25:00,55.3,55.31,55.22,55.24,21310.0,51.306,51.3153,51.2318,51.2503,21310.0
2020-06-19 11:30:00,55.24,55.26,55.17,55.18,16063.0,51.2503,51.2689,51.1854,51.1947,16063.0
2020-06-19 11:35:00,55.18,55.2,55.1,55.15,23393.0,51.1947,51.2132,51.1204,51.1668,23393.0
2020-06-19 11:40:00,55.17,55.24,55.1,55.13,17831.0,51.1854,51.2503,51.1204,51.1483,17831.0
2020-06-19 11:45:00,55.16,55.38,55.16,55.33,12036.0,51.1761,51.3802,51.1761,51.3338,12036.0
2020-06-19 11:50:00,55.33,55.36,55.3,55.34,10221.0,51.3338,51.3617,51.306,51.3431,10221.0
2020-06-19 11:55:00,55.32,55.32,55.26,55.28,11333.0,51.3246,51.3246,51.2689,51.2874,11333.0
2020-06-19 12:00:00,55.28,55.28,55.18,55.18,15053.0,51.2874,51.2874,51.1947,51.1947,15053.0
2020-06-19 12:05:00,55.18,55.18,55.06,55.14,10884.0,51.1947,51.1947,51.0833,51.1576,10884.0
2020-06-19 12:10:00,55.11,55.16,54.93,54.93,13053.0,51.1297,51.1761,50.9627,50.9627,13053.0
2020-06-19 12:15:00,54.91,54.93,54.51,54.51,23610.0,50.9442,50.9627,50.5731,50.5731,23610.0
2020-06-19 12:20:00,54.45,54.62,54.37,54.45,44201.0,50.5174,50.6751,50.4432,50.5174,44201.0
2020-06-19 12:25:00,54.39,54.54,54.33,54.54,30151.0,50.4617,50.6009,50.4061,50.6009,30151.0
2020-06-19 12:30:00,54.53,54.6,54.45,54.45,13557.0,50.5916,50.6566,50.5174,50.5174,13557.0
2020-06-19 12:35:00,54.44,54.56,54.44,54.51,9273.0,50.5081,50.6194,50.5081,50.5731,9273.0
2020-06-19 12:40:00,54.52,54.63,54.48,54.62,10901.0,50.5823,50.6844,50.5452,50.6751,10901.0
2020-06-19 12:45:00,54.63,54.78,54.56,54.77,10628.0,50.6844,50.8236,50.6194,50.8143,10628.0
2020-06-19 12:50:00,54.8,54.81,54.71,54.71,9423.0,50.8421,50.8514,50.7586,50.7586,9423.0
2020-06-19 12:55:00,54.73,54.92,54.72,54.9,8628.0,50.7772,50.9534,50.7679,50.9349,8628.0
2020-06-19 13:00:00,54.9,54.9,54.75,54.79,9751.0,50.9349,50.9349,50.7957,50.8328,9751.0
2020-06-19 13:05:00,54.79,54.81,54.75,54.75,6414.0,50.8328,50.8514,50.7957,50.7957,6414.0
2020-06-19 13:10:00,54.76,54.83,54.74,54.74,7834.0,50.805,50.8699,50.7864,50.7864,7834.0
2020-06-19 13:15:00,54.76,54.79,54.68,54.71,9913.0,50.805,50.8328,50.7308,50.7586,9913.0
2020-06-19 13:20:00,54.7,54.7,54.47,54.48,8032.0,50.7493,50.7493,50.5359,50.5452,8032.0
2020-06-19 13:25:00,54.46,54.57,54.46,54.5,7553.0,50.5267,50.6287,50.5267,50.5638,7553.0
2020-06-19 13:30:00,54.49,54.49,54.34,54.34,13673.0,50.5545,50.5545,50.4153,50.4153,13673.0
2020-06-19 13:35:00,54.34,54.54,54.34,54.53,7632.0,50.4153,50.6009,50.4153,50.5916,7632.0
2020-06-19 13:40:00,54.51,54.56,54.46,54.55,16201.0,50.5731,50.6194,50.5267,50.6102,16201.0
2020-06-19 13:45:00,54.54,54.55,54.37,54.42,6687.0,50.6009,50.6102,50.4432,50.4896,6687.0
2020-06-19 13:50:00,54.44,54.51,54.4,54.42,60328.0,50.5081,50.5731,50.471,50.4896,60328.0
2020-06-19 13:55:00,54.44,54.5,54.25,54.25,11104.0,50.5081,50.5638,50.3318,50.3318,11104.0
2020-06-19 14:00:00,54.25,54.4,54.25,54.28,9450.0,50.3318,50.471,50.3318,50.3597,9450.0
2020-06-19 14:05:00,54.3,54.3,54.02,54.1,19202.0,50.3782,50.3782,50.1184,50.1927,19202.0
2020-06-19 14:10:00,54.09,54.09,54.0,54.01,8227.0,50.1834,50.1834,50.0999,50.1092,8227.0
2020-06-19 14:15:00,54.01,54.1,53.93,53.95,10724.0,50.1092,50.1927,50.0349,50.0535,10724.0
2020-06-19 14:20:00,53.97,54.15,53.96,54.13,12480.0,50.0721,50.2391,50.0628,50.2205,12480.0
2020-06-19 14:25:00,54.13,54.16,53.99,54.0,11002.0,50.2205,50.2483,50.0906,50.0999,11002.0
2020-06-19 14:30:00,53.99,54.14,53.91,54.06,35692.0,50.0906,50.2298,50.0164,50.1556,35692.0
2020-06-19 14:35:00,54.06,54.14,54.04,54.07,31943.0,50.1556,50.2298,50.137,50.1648,31943.0
2020-06-19 14:40:00,54.07,54.26,54.03,54.25,13033.0,50.1648,50.3411,50.1277,50.3318,13033.0
2020-06-19 14:45:00,54.27,54.37,54.21,54.21,7306.0,50.3504,50.4432,50.2947,50.2947,7306.0
2020-06-19 14:50:00,54.23,54.35,54.19,54.33,12716.0,50.3133,50.4246,50.2762,50.4061,12716.0
2020-06-19 14:55:00,54.3,54.37,54.28,54.35,8560.0,50.3782,50.4432,50.3597,50.4246,8560.0
2020-06-19 15:00:00,54.34,54.35,54.26,54.3,10270.0,50.4153,50.4246,50.3411,50.3782,10270.0
2020-06-19 15:05:00,54.3,54.32,54.21,54.21,14330.0,50.3782,50.3968,50.2947,50.2947,14330.0
2020-06-19 15:10:00,54.23,54.38,54.16,54.35,29892.0,50.3133,50.4524,50.2483,50.4246,29892.0
2020-06-19 15:15:00,54.35,54.49,54.35,54.47,15883.0,50.4246,50.5545,50.4246,50.5359,15883.0
2020-06-19 15:20:00,54.48,54.52,54.42,54.48,14462.0,50.5452,50.5823,50.4896,50.5452,14462.0
2020-06-19 15:25:00,54.48,54.49,54.31,54.32,19750.0,50.5452,50.5545,50.3875,50.3968,19750.0
2020-06-19 15:30:00,54.31,54.47,54.28,54.47,25593.0,50.3875,50.5359,50.3597,50.5359,25593.0
2020-06-19 15:35:00,54.48,54.48,54.26,54.27,21470.0,50.5452,50.5452,50.3411,50.3504,21470.0
2020-06-19 15:40:00,54.26,54.33,54.2,54.3,57255.0,50.3411,50.4061,50.2854,50.3782,57255.0
2020-06-19 15:45:00,54.29,54.34,54.01,54.02,49644.0,50.3689,50.4153,50.1092,50.1184,49644.0
2020-06-19 15:50:00,54.01,54.34,54.01,54.31,187628.0,50.1092,50.4153,50.1092,50.3875,187628.0
2020-06-19 15:55:00,54.3,54.32,54.1,54.16,263170.0,50.3782,50.3968,50.1927,50.2483,263170.0
2020-06-22 09:30:00,53.92,53.92,53.24,53.37,50713.0,50.0257,50.0257,49.3948,49.5154,50713.0
2020-06-22 09:35:00,53.35,53.4,53.16,53.26,27513.0,49.4968,49.5432,49.3206,49.4133,27513.0
2020-06-22 09:40:00,53.26,53.38,53.2,53.38,14827.0,49.4133,49.5247,49.3577,49.5247,14827.0
2020-06-22 09:45:00,53.4,53.65,53.38,53.65,62043.0,49.5432,49.7752,49.5247,49.7752,62043.0
2020-06-22 09:50:00,53.68,53.78,53.58,53.7,6046.0,49.803,49.8958,49.7102,49.8216,6046.0
2020-06-22 09:55:00,53.69,53.85,53.69,53.72,5860.0,49.8123,49.9607,49.8123,49.8401,5860.0
2020-06-22 10:00:00,53.62,53.8,53.57,53.76,7469.0,49.7473,49.9143,49.7009,49.8772,7469.0
2020-06-22 10:05:00,53.76,53.91,53.65,53.88,10693.0,49.8772,50.0164,49.7752,49.9886,10693.0
2020-06-22 10:10:00,53.88,53.96,53.81,53.91,8150.0,49.9886,50.0628,49.9236,50.0164,8150.0
2020-06-22 10:15:00,53.9,53.97,53.82,53.88,9519.0,50.0071,50.0721,49.9329,49.9886,9519.0
2020-06-22 10:20:00,53.89,54.02,53.87,53.98,8105.0,49.9978,50.1184,49.9793,50.0813,8105.0
2020-06-22 10:25:00,54.0,54.08,53.97,54.04,11190.0,50.0999,50.1741,50.0721,50.137,11190.0
2020-06-22 10:30:00,54.03,54.05,53.86,54.02,13284.0,50.1277,50.1463,49.97,50.1184,13284.0
2020-06-22 10:35:00,54.04,54.04,53.94,53.96,11483.0,50.137,50.137,50.0442,50.0628,11483.0
2020-06-22 10:40:00,53.94,54.02,53.88,54.02,7254.0,50.0442,50.1184,49.9886,50.1184,7254.0
2020-06-22 10:45:00,54.04,54.07,53.86,53.87,8282.0,50.137,50.1648,49.97,49.9793,8282.0
2020-06-22 10:50:00,53.87,53.88,53.79,53.82,10004.0,49.9793,49.9886,49.9051,49.9329,10004.0
2020-06-22 10:55:00,53.8,53.81,53.63,53.63,11476.0,49.9143,49.9236,49.7566,49.7566,11476.0
2020-06-22 11:00:00,53.61,53.66,53.54,53.58,10410.0,49.7381,49.7844,49.6731,49.7102,10410.0
2020-06-22 11:05:00,53.6,53.62,53.56,53.57,6669.0,49.7288,49.7473,49.6917,49.7009,6669.0
2020-06-22 11:10:00,53.58,53.63,53.54,53.62,10146.0,49.7102,49.7566,49.6731,49.7473,10146.0
2020-06-22 11:15:00,53.6,53.73,53.57,53.71,7304.0,49.7288,49.8494,49.7009,49.8308,7304.0
2020-06-22 11:20:00,53.69,53.79,53.66,53.76,6971.0,49.8123,49.9051,49.7844,49.8772,6971.0
2020-06-22 11:25:00,53.77,53.84,53.72,53.81,9549.0,49.8865,49.9514,49.8401,49.9236,9549.0
2020-06-22 11:30:00,53.82,53.93,53.75,53.93,10991.0,49.9329,50.0349,49.8679,50.0349,10991.0
2020-06-22 11:35:00,53.92,53.98,53.87,53.98,6833.0,50.0257,50.0813,49.9793,50.0813,6833.0
2020-06-22 11:40:00,53.97,53.99,53.91,53.92,7492.0,50.0721,50.0906,50.0164,50.0257,7492.0
2020-06-22 11:45:00,53.93,53.95,53.9,53.91,7388.0,50.0349,50.0535,50.0071,50.0164,7388.0
2020-06-22 11:50:00,53.91,53.98,53.87,53.87,9475.0,50.0164,50.0813,49.9793,49.9793,9475.0
2020-06-22 11:55:00,53.88,53.93,53.84,53.91,11599.0,49.9886,50.0349,49.9514,50.0164,11599.0
2020-06-22 12:00:00,53.86,54.08,53.86,54.08,27043.0,49.97,50.1741,49.97,50.1741,27043.0
2020-06-22 12:05:00,54.07,54.15,54.07,54.15,10929.0,50.1648,50.2391,50.1648,50.2391,10929.0
2020-06-22 12:10:00,54.15,54.25,54.14,54.24,10875.0,50.2391,50.3318,50.2298,50.3226,10875.0
2020-06-22 12:15:00,54.24,54.31,54.24,54.31,13685.0,50.3226,50.3875,50.3226,50.3875,13685.0
2020-06-22 12:20:00,54.32,54.37,54.28,54.3,17557.0,50.3968,50.4432,50.3597,50.3782,17557.0
2020-06-22 12:25:00,54.3,54.36,54.27,54.29,16654.0,50.3782,50.4339,50.3504,50.3689,16654.0
2020-06-22 12:30:00,54.27,54.3,54.25,54.27,6387.0,50.3504,50.3782,50.3318,50.3504,6387.0
2020-06-22 12:35:00,54.28,54.31,54.26,54.3,4837.0,50.3597,50.3875,50.3411,50.3782,4837.0
2020-06-22 12:40:00,54.25,54.35,54.25,54.33,9426.0,50.3318,50.4246,50.3318,50.4061,9426.0
2020-06-22 12:45:00,54.34,54.5,54.33,54.49,14621.0,50.4153,50.5638,50.4061,50.5545,14621.0
2020-06-22 12:50:00,54.46,54.53,54.44,54.51,15728.0,50.5267,50.5916,50.5081,50.5731,15728.0
2020-06-22 12:55:00,54.51,54.51,54.38,54.43,7513.0,50.5731,50.5731,50.4524,50.4988,7513.0
2020-06-22 13:00:00,54.43,54.5,54.4,54.48,8109.0,50.4988,50.5638,50.471,50.5452,8109.0
2020-06-22 13:05:00,54.48,54.49,54.43,54.45,7289.0,50.5452,50.5545,50.4988,50.5174,7289.0
2020-06-22 13:10:00,54.44,54.48,54.36,54.36,6796.0,50.5081,50.5452,50.4339,50.4339,6796.0
2020-06-22 13:15:00,54.37,54.46,54.36,54.42,14543.0,50.4432,50.5267,50.4339,50.4896,14543.0
2020-06-22 13:20:00,54.43,54.44,54.37,54.44,9094.0,50.4988,50.5081,50.4432,50.5081,9094.0
2020-06-22 13:25:00,54.43,54.44,54.31,54.34,8818.0,50.4988,50.5081,50.3875,50.4153,8818.0
2020-06-22 13:30:00,54.35,54.4,54.31,54.34,9879.0,50.4246,50.471,50.3875,50.4153,9879.0
2020-06-22 13:35:00,54.33,54.33,54.23,54.26,9085.0,50.4061,50.4061,50.3133,50.3411,9085.0
2020-06-22 13:40:00,54.27,54.31,54.22,54.22,20490.0,50.3504,50.3875,50.304,50.304,20490.0
2020-06-22 13:45:00,54.23,54.3,54.2,54.28,25180.0,50.3133,50.3782,50.2854,50.3597,25180.0
2020-06-22 13:50:00,54.28,54.35,54.27,54.29,5391.0,50.3597,50.4246,50.3504,50.3689,5391.0
2020-06-22 13:55:00,54.29,54.33,54.29,54.33,3862.0,50.3689,50.4061,50.3689,50.4061,3862.0
2020-06-22 14:00:00,54.32,54.33,54.12,54.17,7735.0,50.3968,50.4061,50.2112,50.2576,7735.0
2020-06-22 14:05:00,54.19,54.24,54.17,54.23,5520.0,50.2762,50.3226,50.2576,50.3133,5520.0
2020-06-22 14:10:00,54.2,54.22,54.04,54.07,6865.0,50.2854,50.304,50.137,50.1648,6865.0
2020-06-22 14:15:00,54.05,54.11,54.04,54.06,10695.0,50.1463,50.2019,50.137,50.1556,10695.0
2020-06-22 14:20:00,54.06,54.14,54.03,54.13,9163.0,50.1556,50.2298,50.1277,50.2205,9163.0
2020-06-22 14:25:00,54.14,54.18,54.12,54.14,11427.0,50.2298,50.2669,50.2112,50.2298,11427.0
2020-06-22 14:30:00,54.15,54.17,54.1,54.15,10558.0,50.2391,50.2576,50.1927,50.2391,10558.0
2020-06-22 14:35:00,54.15,54.21,54.09,54.14,10559.0,50.2391,50.2947,50.1834,50.2298,10559.0
2020-06-22 14:40:00,54.15,54.16,54.1,54.15,10613.0,50.2391,50.2483,50.1927,50.2391,10613.0
2020-06-22 14:45:00,54.15,54.2,54.13,54.18,11175.0,50.2391,50.2854,50.2205,50.2669,11175.0
2020-06-22 14:50:00,54.17,54.2,54.16,54.2,11215.0,50.2576,50.2854,50.2483,50.2854,11215.0
2020-06-22 14:55:00,54.2,54.29,54.2,54.27,10382.0,50.2854,50.3689,50.2854,50.3504,10382.0
2020-06-22 15:00:00,54.28,54.31,54.22,54.31,11994.0,50.3597,50.3875,50.304,50.3875,11994.0
2020-06-22 15:05:00,54.29,54.3,54.23,54.23,33886.0,50.3689,50.3782,50.3133,50.3133,33886.0
2020-06-22 15:10:00,54.24,54.29,54.12,54.12,16910.0,50.3226,50.3689,50.2112,50.2112,16910.0
2020-06-22 15:15:00,54.11,54.12,53.95,53.98,17423.0,50.2019,50.2112,50.0535,50.0813,17423.0
2020-06-22 15:20:00,53.98,53.99,53.79,53.8,27743.0,50.0813,50.0906,49.9051,49.9143,27743.0
2020-06-22 15:25:00,53.82,53.88,53.8,53.87,21920.0,49.9329,49.9886,49.9143,49.9793,21920.0
2020-06-22 15:30:00,53.87,53.97,53.86,53.93,26512.0,49.9793,50.0721,49.97,50.0349,26512.0
2020-06-22 15:35:00,53.93,53.94,53.75,53.81,38626.0,50.0349,50.0442,49.8679,49.9236,38626.0
2020-06-22 15:40:00,53.8,53.84,53.76,53.83,32638.0,49.9143,49.9514,49.8772,49.9422,32638.0
2020-06-22 15:45:00,53.83,53.89,53.75,53.78,44882.0,49.9422,49.9978,49.8679,49.8958,44882.0
2020-06-22 15:50:00,53.78,53.95,53.71,53.89,65451.0,49.8958,50.0535,49.8308,49.9978,65451.0
2020-06-22 15:55:00,53.88,53.97,53.85,53.87,188036.0,49.9886,50.0721,49.9607,49.9793,188036.0
2020-06-23 09:30:00,54.51,54.54,54.02,54.54,57875.0,50.5731,50.6009,50.1184,50.6009,57875.0
2020-06-23 09:35:00,54.52,54.68,54.49,54.66,13801.0,50.5823,50.7308,50.5545,50.7122,13801.0
2020-06-23 09:40:00,54.62,55.05,54.62,54.98,29710.0,50.6751,51.0741,50.6751,51.0091,29710.0
2020-06-23 09:45:00,54.98,54.98,54.82,54.82,14856.0,51.0091,51.0091,50.8607,50.8607,14856.0
2020-06-23 09:50:00,54.88,54.91,54.68,54.78,24920.0,50.9163,50.9442,50.7308,50.8236,24920.0
2020-06-23 09:55:00,54.75,54.9,54.72,54.85,14480.0,50.7957,50.9349,50.7679,50.8885,14480.0
2020-06-23 10:00:00,54.87,54.92,54.7,54.84,16883.0,50.9071,50.9534,50.7493,50.8792,16883.0
2020-06-23 10:05:00,54.84,54.91,54.72,54.85,51435.0,50.8792,50.9442,50.7679,50.8885,51435.0
2020-06-23 10:10:00,54.83,54.9,54.76,54.88,13825.0,50.8699,50.9349,50.805,50.9163,13825.0
2020-06-23 10:15:00,54.9,55.01,54.88,54.99,16706.0,50.9349,51.0369,50.9163,51.0184,16706.0
2020-06-23 10:20:00,55.0,55.05,54.87,55.05,33431.0,51.0277,51.0741,50.9071,51.0741,33431.0
2020-06-23 10:25:00,55.05,55.12,55.03,55.08,8189.0,51.0741,51.139,51.0555,51.1019,8189.0
2020-06-23 10:30:00,55.08,55.08,54.96,54.97,10495.0,51.1019,51.1019,50.9906,50.9998,10495.0
2020-06-23 10:35:00,54.95,55.02,54.95,54.99,15390.0,50.9813,51.0462,50.9813,51.0184,15390.0
2020-06-23 10:40:00,54.99,55.01,54.88,54.93,63511.0,51.0184,51.0369,50.9163,50.9627,63511.0
2020-06-23 10:45:00,54.95,55.04,54.85,55.04,105523.0,50.9813,51.0648,50.8885,51.0648,105523.0
2020-06-23 10:50:00,55.05,55.08,54.98,55.07,15096.0,51.0741,51.1019,51.0091,51.0926,15096.0
2020-06-23 10:55:00,55.05,55.11,55.04,55.09,9170.0,51.0741,51.1297,51.0648,51.1112,9170.0
2020-06-23 11:00:00,55.1,55.2,55.0,55.17,19740.0,51.1204,51.2132,51.0277,51.1854,19740.0
2020-06-23 11:05:00,55.15,55.16,55.08,55.11,12917.0,51.1668,51.1761,51.1019,51.1297,12917.0
2020-06-23 11:10:00,55.11,55.13,55.04,55.07,6350.0,51.1297,51.1483,51.0648,51.0926,6350.0
2020-06-23 11:15:00,55.06,55.25,55.04,55.22,7068.0,51.0833,51.2596,51.0648,51.2318,7068.0
2020-06-23 11:20:00,55.2,55.36,55.14,55.36,8296.0,51.2132,51.3617,51.1576,51.3617,8296.0
2020-06-23 11:25:00,55.36,55.44,55.27,55.27,8600.0,51.3617,51.4359,51.2782,51.2782,8600.0
2020-06-23 11:30:00,55.26,55.32,55.23,55.27,7461.0,51.2689,51.3246,51.2411,51.2782,7461.0
2020-06-23 11:35:00,55.28,55.28,55.13,55.14,8047.0,51.2874,51.2874,51.1483,51.1576,8047.0
2020-06-23 11:40:00,55.15,55.18,55.13,55.13,5932.0,51.1668,51.1947,51.1483,51.1483,5932.0
2020-06-23 11:45:00,55.15,55.15,55.02,55.03,10826.0,51.1668,51.1668,51.0462,51.0555,10826.0
2020-06-23 11:50:00,55.01,55.03,54.93,55.01,16269.0,51.0369,51.0555,50.9627,51.0369,16269.0
2020-06-23 11:55:00,55.0,55.05,54.96,55.03,12561.0,51.0277,51.0741,50.9906,51.0555,12561.0
2020-06-23 12:00:00,55.04,55.12,55.04,55.08,7734.0,51.0648,51.139,51.0648,51.1019,7734.0
2020-06-23 12:05:00,55.08,55.11,55.02,55.05,9045.0,51.1019,51.1297,51.0462,51.0741,9045.0
2020-06-23 12:10:00,55.05,55.08,54.97,55.05,24826.0,51.0741,51.1019,50.9998,51.0741,24826.0
2020-06-23 12:15:00,55.05,55.13,54.99,55.08,11747.0,51.0741,51.1483,51.0184,51.1019,11747.0
2020-06-23 12:20:00,55.06,55.21,54.99,55.1,13250.0,51.0833,51.2225,51.0184,51.1204,13250.0
2020-06-23 12:25:00,55.1,55.11,55.04,55.06,10300.0,51.1204,51.1297,51.0648,51.0833,10300.0
2020-06-23 12:30:00,55.06,55.09,54.97,54.98,16891.0,51.0833,51.1112,50.9998,51.0091,16891.0
2020-06-23 12:35:00,54.98,55.01,54.93,54.94,9891.0,51.0091,51.0369,50.9627,50.972,9891.0
2020-06-23 12:40:00,54.93,55.0,54.91,54.95,30123.0,50.9627,51.0277,50.9442,50.9813,30123.0
2020-06-23 12:45:00,54.96,55.08,54.95,55.07,29178.0,50.9906,51.1019,50.9813,51.0926,29178.0
2020-06-23 12:50:00,55.08,55.08,55.04,55.06,5000.0,51.1019,51.1019,51.0648,51.0833,5000.0
2020-06-23 12:55:00,55.06,55.14,55.06,55.09,6594.0,51.0833,51.1576,51.0833,51.1112,6594.0
2020-06-23 13:00:00,55.09,55.16,55.08,55.12,7709.0,51.1112,51.1761,51.1019,51.139,7709.0
2020-06-23 13:05:00,55.1,55.16,55.09,55.12,8391.0,51.1204,51.1761,51.1112,51.139,8391.0
2020-06-23 13:10:00,55.13,55.15,55.1,55.15,9275.0,51.1483,51.1668,51.1204,51.1668,9275.0
2020-06-23 13:15:00,55.13,55.17,55.12,55.17,6484.0,51.1483,51.1854,51.139,51.1854,6484.0
2020-06-23 13:20:00,55.16,55.27,55.16,55.24,13951.0,51.1761,51.2782,51.1761,51.2503,13951.0
2020-06-23 13:25:00,55.24,55.24,55.16,55.19,5510.0,51.2503,51.2503,51.1761,51.2039,5510.0
2020-06-23 13:30:00,55.2,55.22,55.16,55.2,4325.0,51.2132,51.2318,51.1761,51.2132,4325.0
2020-06-23 13:35:00,55.16,55.26,55.14,55.25,38295.0,51.1761,51.2689,51.1576,51.2596,38295.0
2020-06-23 13:40:00,55.26,55.27,55.2,55.24,14829.0,51.2689,51.2782,51.2132,51.2503,14829.0
2020-06-23 13:45:00,55.25,55.31,55.24,55.29,6187.0,51.2596,51.3153,51.2503,51.2967,6187.0
2020-06-23 13:50:00,55.29,55.33,55.22,55.23,20840.0,51.2967,51.3338,51.2318,51.2411,20840.0
2020-06-23 13:55:00,55.23,55.29,55.2,55.22,10210.0,51.2411,51.2967,51.2132,51.2318,10210.0
2020-06-23 14:00:00,55.22,55.22,55.1,55.15,45055.0,51.2318,51.2318,51.1204,51.1668,45055.0
2020-06-23 14:05:00,55.15,55.22,55.15,55.2,23662.0,51.1668,51.2318,51.1668,51.2132,23662.0
2020-06-23 14:10:00,55.19,55.2,55.14,55.17,12141.0,51.2039,51.2132,51.1576,51.1854,12141.0
2020-06-23 14:15:00,55.18,55.2,55.15,55.19,12350.0,51.1947,51.2132,51.1668,51.2039,12350.0
2020-06-23 14:20:00,55.2,55.27,55.19,55.25,10734.0,51.2132,51.2782,51.2039,51.2596,10734.0
2020-06-23 14:25:00,55.25,55.25,55.2,55.22,8044.0,51.2596,51.2596,51.2132,51.2318,8044.0
2020-06-23 14:30:00,55.23,55.27,55.22,55.27,20577.0,51.2411,51.2782,51.2318,51.2782,20577.0
2020-06-23 14:35:00,55.27,55.38,55.26,55.38,18760.0,51.2782,51.3802,51.2689,51.3802,18760.0
2020-06-23 14:40:00,55.37,55.44,55.32,55.38,23473.0,51.3709,51.4359,51.3246,51.3802,23473.0
2020-06-23 14:45:00,55.37,55.37,55.23,55.26,26389.0,51.3709,51.3709,51.2411,51.2689,26389.0
2020-06-23 14:50:00,55.27,55.35,55.25,55.34,21735.0,51.2782,51.3524,51.2596,51.3431,21735.0
2020-06-23 14:55:00,55.35,55.37,55.31,55.32,29575.0,51.3524,51.3709,51.3153,51.3246,29575.0
2020-06-23 15:00:00,55.31,55.31,55.18,55.28,41856.0,51.3153,51.3153,51.1947,51.2874,41856.0
2020-06-23 15:05:00,55.29,55.35,55.27,55.33,36592.0,51.2967,51.3524,51.2782,51.3338,36592.0
2020-06-23 15:10:00,55.33,55.34,55.24,55.32,29223.0,51.3338,51.3431,51.2503,51.3246,29223.0
2020-06-23 15:15:00,55.31,55.41,55.29,55.4,26132.0,51.3153,51.4081,51.2967,51.3988,26132.0
2020-06-23 15:20:00,55.39,55.39,55.29,55.3,20471.0,51.3895,51.3895,51.2967,51.306,20471.0
2020-06-23 15:25:00,55.3,55.32,55.21,55.25,34232.0,51.306,51.3246,51.2225,51.2596,34232.0
2020-06-23 15:30:00,55.25,55.27,55.17,55.23,43927.0,51.2596,51.2782,51.1854,51.2411,43927.0
2020-06-23 15:35:00,55.23,55.26,55.21,55.23,29897.0,51.2411,51.2689,51.2225,51.2411,29897.0
2020-06-23 15:40:00,55.23,55.28,55.15,55.26,71298.0,51.2411,51.2874,51.1668,51.2689,71298.0
2020-06-23 15:45:00,55.27,55.27,55.2,55.23,38292.0,51.2782,51.2782,51.2132,51.2411,38292.0
2020-06-23 15:50:00,55.23,55.26,55.06,55.25,123423.0,51.2411,51.2689,51.0833,51.2596,123423.0
2020-06-23 15:55:00,55.24,55.25,55.18,55.2,130733.0,51.2503,51.2596,51.1947,51.2132,130733.0
2020-06-24 09:30:00,54.76,54.81,54.45,54.53,73149.0,50.805,50.8514,50.5174,50.5916,73149.0
2020-06-24 09:35:00,54.57,54.76,54.53,54.75,40014.0,50.6287,50.805,50.5916,50.7957,40014.0
2020-06-24 09:40:00,54.72,54.82,54.63,54.8,52433.0,50.7679,50.8607,50.6844,50.8421,52433.0
2020-06-24 09:45:00,54.79,54.86,54.73,54.77,44448.0,50.8328,50.8978,50.7772,50.8143,44448.0
2020-06-24 09:50:00,54.78,54.87,54.77,54.85,65797.0,50.8236,50.9071,50.8143,50.8885,65797.0
2020-06-24 09:55:00,54.85,54.89,54.54,54.58,78148.0,50.8885,50.9256,50.6009,50.638,78148.0
2020-06-24 10:00:00,54.62,54.66,54.53,54.55,85022.0,50.6751,50.7122,50.5916,50.6102,85022.0
2020-06-24 10:05:00,54.55,54.77,54.54,54.67,140411.0,50.6102,50.8143,50.6009,50.7215,140411.0
2020-06-24 10:10:00,54.68,54.68,54.5,54.63,42258.0,50.7308,50.7308,50.5638,50.6844,42258.0
2020-06-24 10:15:00,54.64,54.67,54.51,54.63,56842.0,50.6937,50.7215,50.5731,50.6844,56842.0
2020-06-24 10:20:00,54.63,54.68,54.58,54.68,29535.0,50.6844,50.7308,50.638,50.7308,29535.0
2020-06-24 10:25:00,54.7,54.74,54.61,54.63,19387.0,50.7493,50.7864,50.6658,50.6844,19387.0
2020-06-24 10:30:00,54.61,54.68,54.52,54.55,54004.0,50.6658,50.7308,50.5823,50.6102,54004.0
2020-06-24 10:35:00,54.55,54.64,54.37,54.43,233431.0,50.6102,50.6937,50.4432,50.4988,233431.0
2020-06-24 10:40:00,54.42,54.61,54.41,54.58,142623.0,50.4896,50.6658,50.4803,50.638,142623.0
2020-06-24 10:45:00,54.59,54.7,54.55,54.65,53796.0,50.6473,50.7493,50.6102,50.7029,53796.0
2020-06-24 10:50:00,54.68,54.68,54.47,54.5,45403.0,50.7308,50.7308,50.5359,50.5638,45403.0
2020-06-24 10:55:00,54.5,54.66,54.48,54.63,26981.0,50.5638,50.7122,50.5452,50.6844,26981.0
2020-06-24 11:00:00,54.62,54.7,54.55,54.68,30694.0,50.6751,50.7493,50.6102,50.7308,30694.0
2020-06-24 11:05:00,54.67,54.73,54.54,54.54,43013.0,50.7215,50.7772,50.6009,50.6009,43013.0
2020-06-24 11:10:00,54.55,54.62,54.51,54.55,69046.0,50.6102,50.6751,50.5731,50.6102,69046.0
2020-06-24 11:15:00,54.54,54.62,54.28,54.28,115863.0,50.6009,50.6751,50.3597,50.3597,115863.0
2020-06-24 11:20:00,54.31,54.33,54.12,54.14,47336.0,50.3875,50.4061,50.2112,50.2298,47336.0
2020-06-24 11:25:00,54.16,54.27,54.07,54.21,70545.0,50.2483,50.3504,50.1648,50.2947,70545.0
2020-06-24 11:30:00,54.21,54.25,54.13,54.16,21147.0,50.2947,50.3318,50.2205,50.2483,21147.0
2020-06-24 11:35:00,54.16,54.25,53.98,53.98,23151.0,50.2483,50.3318,50.0813,50.0813,23151.0
2020-06-24 11:40:00,53.99,53.99,53.83,53.84,24433.0,50.0906,50.0906,49.9422,49.9514,24433.0
2020-06-24 11:45:00,53.87,54.04,53.77,53.81,21630.0,49.9793,50.137,49.8865,49.9236,21630.0
2020-06-24 11:50:00,53.81,54.0,53.81,53.87,49856.0,49.9236,50.0999,49.9236,49.9793,49856.0
2020-06-24 11:55:00,53.9,54.03,53.89,54.03,17476.0,50.0071,50.1277,49.9978,50.1277,17476.0
2020-06-24 12:00:00,54.02,54.2,53.97,54.16,23606.0,50.1184,50.2854,50.0721,50.2483,23606.0
2020-06-24 12:05:00,54.16,54.18,54.05,54.11,35554.0,50.2483,50.2669,50.1463,50.2019,35554.0
2020-06-24 12:10:00,54.12,54.21,54.09,54.18,13958.0,50.2112,50.2947,50.1834,50.2669,13958.0
2020-06-24 12:15:00,54.17,54.26,54.17,54.25,25732.0,50.2576,50.3411,50.2576,50.3318,25732.0
2020-06-24 12:20:00,54.24,54.29,54.21,54.24,11919.0,50.3226,50.3689,50.2947,50.3226,11919.0
2020-06-24 12:25:00,54.25,54.26,54.19,54.25,15780.0,50.3318,50.3411,50.2762,50.3318,15780.0
2020-06-24 12:30:00,54.24,54.25,54.18,54.2,15724.0,50.3226,50.3318,50.2669,50.2854,15724.0
2020-06-24 12:35:00,54.19,54.23,54.17,54.2,8720.0,50.2762,50.3133,50.2576,50.2854,8720.0
2020-06-24 12:40:00,54.19,54.33,54.13,54.28,13110.0,50.2762,50.4061,50.2205,50.3597,13110.0
2020-06-24 12:45:00,54.28,54.43,54.28,54.33,16065.0,50.3597,50.4988,50.3597,50.4061,16065.0
2020-06-24 12:50:00,54.33,54.38,54.27,54.36,13944.0,50.4061,50.4524,50.3504,50.4339,13944.0
2020-06-24 12:55:00,54.36,54.47,54.36,54.44,5849.0,50.4339,50.5359,50.4339,50.5081,5849.0
2020-06-24 13:00:00,54.44,54.48,54.39,54.46,8449.0,50.5081,50.5452,50.4617,50.5267,8449.0
2020-06-24 13:05:00,54.45,54.48,54.33,54.34,5153.0,50.5174,50.5452,50.4061,50.4153,5153.0
2020-06-24 13:10:00,54.35,54.37,54.26,54.26,11941.0,50.4246,50.4432,50.3411,50.3411,11941.0
2020-06-24 13:15:00,54.27,54.42,54.25,54.38,7203.0,50.3504,50.4896,50.3318,50.4524,7203.0
2020-06-24 13:20:00,54.36,54.36,54.2,54.21,7155.0,50.4339,50.4339,50.2854,50.2947,7155.0
2020-06-24 13:25:00,54.2,54.26,54.11,54.12,16858.0,50.2854,50.3411,50.2019,50.2112,16858.0
2020-06-24 13:30:00,54.11,54.18,54.06,54.08,56060.0,50.2019,50.2669,50.1556,50.1741,56060.0
2020-06-24 13:35:00,54.08,54.15,54.07,54.09,11005.0,50.1741,50.2391,50.1648,50.1834,11005.0
2020-06-24 13:40:00,54.09,54.18,54.06,54.08,26793.0,50.1834,50.2669,50.1556,50.1741,26793.0
2020-06-24 13:45:00,54.1,54.16,54.04,54.16,16386.0,50.1927,50.2483,50.137,50.2483,16386.0
2020-06-24 13:50:00,54.15,54.17,54.09,54.16,17007.0,50.2391,50.2576,50.1834,50.2483,17007.0
2020-06-24 13:55:00,54.15,54.17,54.1,54.16,10064.0,50.2391,50.2576,50.1927,50.2483,10064.0
2020-06-24 14:00:00,54.18,54.22,53.9,53.96,21464.0,50.2669,50.304,50.0071,50.0628,21464.0
2020-06-24 14:05:00,53.98,54.18,53.93,54.17,17591.0,50.0813,50.2669,50.0349,50.2576,17591.0
2020-06-24 14:10:00,54.15,54.16,54.1,54.11,6606.0,50.2391,50.2483,50.1927,50.2019,6606.0
2020-06-24 14:15:00,54.14,54.24,54.14,54.19,12118.0,50.2298,50.3226,50.2298,50.2762,12118.0
2020-06-24 14:20:00,54.24,54.25,54.13,54.14,9921.0,50.3226,50.3318,50.2205,50.2298,9921.0
2020-06-24 14:25:00,54.16,54.29,54.13,54.26,9970.0,50.2483,50.3689,50.2205,50.3411,9970.0
2020-06-24 14:30:00,54.25,54.4,54.21,54.3,17246.0,50.3318,50.471,50.2947,50.3782,17246.0
2020-06-24 14:35:00,54.3,54.3,54.15,54.18,7315.0,50.3782,50.3782,50.2391,50.2669,7315.0
2020-06-24 14:40:00,54.18,54.2,54.01,54.02,9889.0,50.2669,50.2854,50.1092,50.1184,9889.0
2020-06-24 14:45:00,54.03,54.13,54.03,54.09,8418.0,50.1277,50.2205,50.1277,50.1834,8418.0
2020-06-24 14:50:00,54.08,54.08,53.94,54.0,8289.0,50.1741,50.1741,50.0442,50.0999,8289.0
2020-06-24 14:55:00,54.01,54.07,53.93,53.95,10678.0,50.1092,50.1648,50.0349,50.0535,10678.0
2020-06-24 15:00:00,53.97,54.1,53.97,54.08,14873.0,50.0721,50.1927,50.0721,50.1741,14873.0
2020-06-24 15:05:00,54.07,54.08,53.96,53.97,9404.0,50.1648,50.1741,50.0628,50.0721,9404.0
2020-06-24 15:10:00,53.98,54.17,53.94,54.16,22105.0,50.0813,50.2576,50.0442,50.2483,22105.0
2020-06-24 15:15:00,54.17,54.24,54.07,54.21,25143.0,50.2576,50.3226,50.1648,50.2947,25143.0
2020-06-24 15:20:00,54.21,54.23,54.04,54.05,14821.0,50.2947,50.3133,50.137,50.1463,14821.0
2020-06-24 15:25:00,54.09,54.13,53.95,53.95,19799.0,50.1834,50.2205,50.0535,50.0535,19799.0
2020-06-24 15:30:00,53.95,54.02,53.9,53.93,19597.0,50.0535,50.1184,50.0071,50.0349,19597.0
2020-06-24 15:35:00,53.93,53.98,53.81,53.85,17683.0,50.0349,50.0813,49.9236,49.9607,17683.0
2020-06-24 15:40:00,53.84,54.1,53.83,54.1,30930.0,49.9514,50.1927,49.9422,50.1927,30930.0
2020-06-24 15:45:00,54.1,54.16,54.0,54.05,35849.0,50.1927,50.2483,50.0999,50.1463,35849.0
2020-06-24 15:50:00,54.04,54.05,53.78,53.8,146099.0,50.137,50.1463,49.8958,49.9143,146099.0
2020-06-24 15:55:00,53.79,53.94,53.78,53.81,192373.0,49.9051,50.0442,49.8958,49.9236,192373.0
2020-06-25 09:30:00,54.2,54.9,53.99,54.85,224372.0,50.2854,50.9349,50.0906,50.8885,224372.0
2020-06-25 09:35:00,54.85,55.27,54.74,55.19,75800.0,50.8885,51.2782,50.7864,51.2039,75800.0
2020-06-25 09:40:00,55.17,55.18,54.75,54.81,76174.0,51.1854,51.1947,50.7957,50.8514,76174.0
2020-06-25 09:45:00,54.79,54.97,54.75,54.84,58267.0,50.8328,50.9998,50.7957,50.8792,58267.0
2020-06-25 09:50:00,54.87,55.01,54.75,54.84,91219.0,50.9071,51.0369,50.7957,50.8792,91219.0
2020-06-25 09:55:00,54.82,54.84,54.68,54.78,43335.0,50.8607,50.8792,50.7308,50.8236,43335.0
2020-06-25 10:00:00,54.8,55.38,54.72,55.34,66438.0,50.8421,51.3802,50.7679,51.3431,66438.0
2020-06-25 10:05:00,55.34,55.45,55.14,55.29,40064.0,51.3431,51.4452,51.1576,51.2967,40064.0
2020-06-25 10:10:00,55.3,55.58,55.25,55.57,46620.0,51.306,51.5658,51.2596,51.5565,46620.0
2020-06-25 10:15:00,55.55,55.57,55.38,55.41,25046.0,51.5379,51.5565,51.3802,51.4081,25046.0
2020-06-25 10:20:00,55.41,55.49,55.33,55.41,35906.0,51.4081,51.4823,51.3338,51.4081,35906.0
2020-06-25 10:25:00,55.41,55.44,55.31,55.34,29346.0,51.4081,51.4359,51.3153,51.3431,29346.0
2020-06-25 10:30:00,55.34,55.38,55.07,55.07,25425.0,51.3431,51.3802,51.0926,51.0926,25425.0
2020-06-25 10:35:00,55.09,55.13,54.94,54.96,23006.0,51.1112,51.1483,50.972,50.9906,23006.0
2020-06-25 10:40:00,54.96,54.97,54.79,54.84,29449.0,50.9906,50.9998,50.8328,50.8792,29449.0
2020-06-25 10:45:00,54.85,55.04,54.81,54.97,70518.0,50.8885,51.0648,50.8514,50.9998,70518.0
2020-06-25 10:50:00,54.97,54.97,54.83,54.83,20838.0,50.9998,50.9998,50.8699,50.8699,20838.0
2020-06-25 10:55:00,54.81,54.85,54.71,54.8,26483.0,50.8514,50.8885,50.7586,50.8421,26483.0
2020-06-25 11:00:00,54.79,54.8,54.67,54.74,17801.0,50.8328,50.8421,50.7215,50.7864,17801.0
2020-06-25 11:05:00,54.73,54.76,54.6,54.64,24010.0,50.7772,50.805,50.6566,50.6937,24010.0
2020-06-25 11:10:00,54.64,54.81,54.6,54.79,19877.0,50.6937,50.8514,50.6566,50.8328,19877.0
2020-06-25 11:15:00,54.77,54.89,54.73,54.88,12311.0,50.8143,50.9256,50.7772,50.9163,12311.0
2020-06-25 11:20:00,54.87,54.93,54.81,54.86,11154.0,50.9071,50.9627,50.8514,50.8978,11154.0
2020-06-25 11:25:00,54.88,54.88,54.64,54.64,13106.0,50.9163,50.9163,50.6937,50.6937,13106.0
2020-06-25 11:30:00,54.63,54.64,54.28,54.28,33170.0,50.6844,50.6937,50.3597,50.3597,33170.0
2020-06-25 11:35:00,54.25,54.41,54.22,54.38,19173.0,50.3318,50.4803,50.304,50.4524,19173.0
2020-06-25 11:40:00,54.33,54.43,54.27,54.42,22607.0,50.4061,50.4988,50.3504,50.4896,22607.0
2020-06-25 11:45:00,54.4,54.48,54.37,54.43,13103.0,50.471,50.5452,50.4432,50.4988,13103.0
2020-06-25 11:50:00,54.46,54.56,54.45,54.51,10410.0,50.5267,50.6194,50.5174,50.5731,10410.0
2020-06-25 11:55:00,54.51,54.57,54.48,54.55,10559.0,50.5731,50.6287,50.5452,50.6102,10559.0
2020-06-25 12:00:00,54.57,54.67,54.55,54.62,16972.0,50.6287,50.7215,50.6102,50.6751,16972.0
2020-06-25 12:05:00,54.65,54.71,54.63,54.7,9614.0,50.7029,50.7586,50.6844,50.7493,9614.0
2020-06-25 12:10:00,54.69,54.78,54.69,54.73,13580.0,50.7401,50.8236,50.7401,50.7772,13580.0
2020-06-25 12:15:00,54.73,54.91,54.73,54.87,18501.0,50.7772,50.9442,50.7772,50.9071,18501.0
2020-06-25 12:20:00,54.88,54.92,54.87,54.88,8972.0,50.9163,50.9534,50.9071,50.9163,8972.0
2020-06-25 12:25:00,54.88,54.88,54.81,54.87,13196.0,50.9163,50.9163,50.8514,50.9071,13196.0
2020-06-25 12:30:00,54.88,54.94,54.82,54.84,70957.0,50.9163,50.972,50.8607,50.8792,70957.0
2020-06-25 12:35:00,54.81,55.05,54.8,55.0,27210.0,50.8514,51.0741,50.8421,51.0277,27210.0
2020-06-25 12:40:00,54.98,55.08,54.94,55.03,14863.0,51.0091,51.1019,50.972,51.0555,14863.0
2020-06-25 12:45:00,55.03,55.05,54.96,54.98,9634.0,51.0555,51.0741,50.9906,51.0091,9634.0
2020-06-25 12:50:00,54.97,54.98,54.92,54.96,7484.0,50.9998,51.0091,50.9534,50.9906,7484.0
2020-06-25 12:55:00,54.95,54.96,54.89,54.96,10884.0,50.9813,50.9906,50.9256,50.9906,10884.0
2020-06-25 13:00:00,54.96,54.96,54.85,54.88,16760.0,50.9906,50.9906,50.8885,50.9163,16760.0
2020-06-25 13:05:00,54.89,54.94,54.86,54.94,9300.0,50.9256,50.972,50.8978,50.972,9300.0
2020-06-25 13:10:00,54.93,54.94,54.86,54.86,17282.0,50.9627,50.972,50.8978,50.8978,17282.0
2020-06-25 13:15:00,54.86,54.9,54.83,54.9,42650.0,50.8978,50.9349,50.8699,50.9349,42650.0
2020-06-25 13:20:00,54.9,54.95,54.83,54.83,10654.0,50.9349,50.9813,50.8699,50.8699,10654.0
2020-06-25 13:25:00,54.83,54.87,54.82,54.83,14528.0,50.8699,50.9071,50.8607,50.8699,14528.0
2020-06-25 13:30:00,54.82,54.82,54.7,54.76,11162.0,50.8607,50.8607,50.7493,50.805,11162.0
2020-06-25 13:35:00,54.77,54.91,54.76,54.91,39555.0,50.8143,50.9442,50.805,50.9442,39555.0
2020-06-25 13:40:00,54.9,54.92,54.85,54.85,17956.0,50.9349,50.9534,50.8885,50.8885,17956.0
2020-06-25 13:45:00,54.87,54.93,54.85,54.88,11181.0,50.9071,50.9627,50.8885,50.9163,11181.0
2020-06-25 13:50:00,54.87,54.88,54.82,54.84,7562.0,50.9071,50.9163,50.8607,50.8792,7562.0
2020-06-25 13:55:00,54.86,54.86,54.79,54.83,11470.0,50.8978,50.8978,50.8328,50.8699,11470.0
2020-06-25 14:00:00,54.81,54.84,54.73,54.83,14695.0,50.8514,50.8792,50.7772,50.8699,14695.0
2020-06-25 14:05:00,54.82,54.87,54.82,54.84,12001.0,50.8607,50.9071,50.8607,50.8792,12001.0
2020-06-25 14:10:00,54.83,54.9,54.83,54.87,16275.0,50.8699,50.9349,50.8699,50.9071,16275.0
2020-06-25 14:15:00,54.87,54.91,54.87,54.89,20345.0,50.9071,50.9442,50.9071,50.9256,20345.0
2020-06-25 14:20:00,54.88,54.88,54.74,54.78,13532.0,50.9163,50.9163,50.7864,50.8236,13532.0
2020-06-25 14:25:00,54.8,54.82,54.75,54.8,10712.0,50.8421,50.8607,50.7957,50.8421,10712.0
2020-06-25 14:30:00,54.8,54.81,54.72,54.74,12075.0,50.8421,50.8514,50.7679,50.7864,12075.0
2020-06-25 14:35:00,54.76,54.79,54.7,54.78,13501.0,50.805,50.8328,50.7493,50.8236,13501.0
2020-06-25 14:40:00,54.78,54.82,54.76,54.79,25228.0,50.8236,50.8607,50.805,50.8328,25228.0
2020-06-25 14:45:00,54.78,54.8,54.74,54.78,15030.0,50.8236,50.8421,50.7864,50.8236,15030.0
2020-06-25 14:50:00,54.78,54.86,54.77,54.84,18273.0,50.8236,50.8978,50.8143,50.8792,18273.0
2020-06-25 14:55:00,54.85,54.9,54.82,54.84,14379.0,50.8885,50.9349,50.8607,50.8792,14379.0
2020-06-25 15:00:00,54.82,55.0,54.77,54.99,19541.0,50.8607,51.0277,50.8143,51.0184,19541.0
2020-06-25 15:05:00,55.01,55.23,55.0,55.15,43427.0,51.0369,51.2411,51.0277,51.1668,43427.0
2020-06-25 15:10:00,55.15,55.18,55.09,55.13,17277.0,51.1668,51.1947,51.1112,51.1483,17277.0
2020-06-25 15:15:00,55.12,55.25,55.12,55.25,66906.0,51.139,51.2596,51.139,51.2596,66906.0
2020-06-25 15:20:00,55.25,55.43,55.24,55.4,31978.0,51.2596,51.4266,51.2503,51.3988,31978.0
2020-06-25 15:25:00,55.4,55.41,55.32,55.33,58006.0,51.3988,51.4081,51.3246,51.3338,58006.0
2020-06-25 15:30:00,55.33,55.47,55.24,55.42,104835.0,51.3338,51.4637,51.2503,51.4173,104835.0
2020-06-25 15:35:00,55.42,55.43,55.23,55.25,37257.0,51.4173,51.4266,51.2411,51.2596,37257.0
2020-06-25 15:40:00,55.25,55.31,55.18,55.24,76392.0,51.2596,51.3153,51.1947,51.2503,76392.0
2020-06-25 15:45:00,55.25,55.36,55.23,55.28,53872.0,51.2596,51.3617,51.2411,51.2874,53872.0
2020-06-25 15:50:00,55.29,55.6,55.27,55.6,108699.0,51.2967,51.5843,51.2782,51.5843,108699.0
2020-06-25 15:55:00,55.59,55.67,55.47,55.62,204263.0,51.5751,51.6493,51.4637,51.6029,204263.0
2020-06-26 09:30:00,55.37,55.37,54.93,55.19,31269.0,51.3709,51.3709,50.9627,51.2039,31269.0
2020-06-26 09:35:00,55.24,55.44,55.14,55.43,31357.0,51.2503,51.4359,51.1576,51.4266,31357.0
2020-06-26 09:40:00,55.47,55.47,55.13,55.13,15309.0,51.4637,51.4637,51.1483,51.1483,15309.0
2020-06-26 09:45:00,55.11,55.19,55.06,55.18,18977.0,51.1297,51.2039,51.0833,51.1947,18977.0
2020-06-26 09:50:00,55.18,55.18,55.03,55.18,16423.0,51.1947,51.1947,51.0555,51.1947,16423.0
2020-06-26 09:55:00,55.17,55.23,55.02,55.19,16141.0,51.1854,51.2411,51.0462,51.2039,16141.0
2020-06-26 10:00:00,55.19,55.3,55.09,55.12,17406.0,51.2039,51.306,51.1112,51.139,17406.0
2020-06-26 10:05:00,55.12,55.23,55.11,55.2,29133.0,51.139,51.2411,51.1297,51.2132,29133.0
2020-06-26 10:10:00,55.18,55.19,54.99,55.11,12489.0,51.1947,51.2039,51.0184,51.1297,12489.0
2020-06-26 10:15:00,55.1,55.1,54.78,54.84,15685.0,51.1204,51.1204,50.8236,50.8792,15685.0
2020-06-26 10:20:00,54.87,54.87,54.59,54.74,13880.0,50.9071,50.9071,50.6473,50.7864,13880.0
2020-06-26 10:25:00,54.79,54.87,54.74,54.84,21232.0,50.8328,50.9071,50.7864,50.8792,21232.0
2020-06-26 10:30:00,54.86,54.97,54.73,54.77,30343.0,50.8978,50.9998,50.7772,50.8143,30343.0
2020-06-26 10:35:00,54.77,55.03,54.77,54.93,58924.0,50.8143,51.0555,50.8143,50.9627,58924.0
2020-06-26 10:40:00,54.91,55.04,54.83,55.04,17229.0,50.9442,51.0648,50.8699,51.0648,17229.0
2020-06-26 10:45:00,55.05,55.11,54.96,54.98,49444.0,51.0741,51.1297,50.9906,51.0091,49444.0
2020-06-26 10:50:00,54.99,55.1,54.89,55.03,53184.0,51.0184,51.1204,50.9256,51.0555,53184.0
2020-06-26 10:55:00,55.04,55.12,54.92,55.05,12913.0,51.0648,51.139,50.9534,51.0741,12913.0
2020-06-26 11:00:00,55.06,55.15,55.02,55.1,14546.0,51.0833,51.1668,51.0462,51.1204,14546.0
2020-06-26 11:05:00,55.1,55.21,55.05,55.12,8041.0,51.1204,51.2225,51.0741,51.139,8041.0
2020-06-26 11:10:00,55.12,55.12,55.01,55.07,11485.0,51.139,51.139,51.0369,51.0926,11485.0
2020-06-26 11:15:00,55.04,55.04,54.88,54.97,11179.0,51.0648,51.0648,50.9163,50.9998,11179.0
2020-06-26 11:20:00,54.96,55.05,54.93,55.04,7898.0,50.9906,51.0741,50.9627,51.0648,7898.0
2020-06-26 11:25:00,55.02,55.03,54.94,54.96,10406.0,51.0462,51.0555,50.972,50.9906,10406.0
2020-06-26 11:30:00,54.98,55.07,54.95,55.0,13480.0,51.0091,51.0926,50.9813,51.0277,13480.0
2020-06-26 11:35:00,55.03,55.19,55.02,55.16,6352.0,51.0555,51.2039,51.0462,51.1761,6352.0
2020-06-26 11:40:00,55.15,55.16,55.07,55.11,6539.0,51.1668,51.1761,51.0926,51.1297,6539.0
2020-06-26 11:45:00,55.11,55.2,55.05,55.2,4422.0,51.1297,51.2132,51.0741,51.2132,4422.0
2020-06-26 11:50:00,55.21,55.22,55.11,55.14,5283.0,51.2225,51.2318,51.1297,51.1576,5283.0
2020-06-26 11:55:00,55.13,55.32,55.13,55.23,8736.0,51.1483,51.3246,51.1483,51.2411,8736.0
2020-06-26 12:00:00,55.22,55.22,55.11,55.18,6831.0,51.2318,51.2318,51.1297,51.1947,6831.0
2020-06-26 12:05:00,55.18,55.21,55.14,55.17,11376.0,51.1947,51.2225,51.1576,51.1854,11376.0
2020-06-26 12:10:00,55.19,55.27,55.14,55.2,18602.0,51.2039,51.2782,51.1576,51.2132,18602.0
2020-06-26 12:15:00,55.2,55.2,55.06,55.08,16656.0,51.2132,51.2132,51.0833,51.1019,16656.0
2020-06-26 12:20:00,55.06,55.16,54.97,55.16,17126.0,51.0833,51.1761,50.9998,51.1761,17126.0
2020-06-26 12:25:00,55.14,55.29,55.14,55.23,13933.0,51.1576,51.2967,51.1576,51.2411,13933.0
2020-06-26 12:30:00,55.25,55.25,55.14,55.23,10765.0,51.2596,51.2596,51.1576,51.2411,10765.0
2020-06-26 12:35:00,55.21,55.34,55.19,55.34,20184.0,51.2225,51.3431,51.2039,51.3431,20184.0
2020-06-26 12:40:00,55.36,55.38,55.29,55.36,22385.0,51.3617,51.3802,51.2967,51.3617,22385.0
2020-06-26 12:45:00,55.35,55.4,55.2,55.27,26386.0,51.3524,51.3988,51.2132,51.2782,26386.0
2020-06-26 12:50:00,55.24,55.3,55.18,55.29,10469.0,51.2503,51.306,51.1947,51.2967,10469.0
2020-06-26 12:55:00,55.27,55.33,55.24,55.3,7582.0,51.2782,51.3338,51.2503,51.306,7582.0
2020-06-26 13:00:00,55.29,55.41,55.25,55.32,10085.0,51.2967,51.4081,51.2596,51.3246,10085.0
2020-06-26 13:05:00,55.33,55.43,55.33,55.42,6000.0,51.3338,51.4266,51.3338,51.4173,6000.0
2020-06-26 13:10:00,55.41,55.43,55.33,55.35,8683.0,51.4081,51.4266,51.3338,51.3524,8683.0
2020-06-26 13:15:00,55.36,55.39,55.29,55.34,7943.0,51.3617,51.3895,51.2967,51.3431,7943.0
2020-06-26 13:20:00,55.35,55.44,55.33,55.43,24927.0,51.3524,51.4359,51.3338,51.4266,24927.0
2020-06-26 13:25:00,55.41,55.45,55.37,55.43,16601.0,51.4081,51.4452,51.3709,51.4266,16601.0
2020-06-26 13:30:00,55.43,55.52,55.38,55.5,10841.0,51.4266,51.5101,51.3802,51.4916,10841.0
2020-06-26 13:35:00,55.51,55.59,55.41,55.55,10299.0,51.5008,51.5751,51.4081,51.5379,10299.0
2020-06-26 13:40:00,55.55,55.55,55.48,55.5,11938.0,51.5379,51.5379,51.473,51.4916,11938.0
2020-06-26 13:45:00,55.5,55.52,55.45,55.52,10365.0,51.4916,51.5101,51.4452,51.5101,10365.0
2020-06-26 13:50:00,55.54,55.54,55.45,55.49,7985.0,51.5287,51.5287,51.4452,51.4823,7985.0
2020-06-26 13:55:00,55.51,55.51,55.41,55.47,8067.0,51.5008,51.5008,51.4081,51.4637,8067.0
2020-06-26 14:00:00,55.45,55.52,55.35,55.45,17681.0,51.4452,51.5101,51.3524,51.4452,17681.0
2020-06-26 14:05:00,55.44,55.47,55.41,55.43,10096.0,51.4359,51.4637,51.4081,51.4266,10096.0
2020-06-26 14:10:00,55.46,55.52,55.42,55.43,10496.0,51.4544,51.5101,51.4173,51.4266,10496.0
2020-06-26 14:15:00,55.43,55.45,55.35,55.37,13018.0,51.4266,51.4452,51.3524,51.3709,13018.0
2020-06-26 14:20:00,55.35,55.39,55.32,55.33,8373.0,51.3524,51.3895,51.3246,51.3338,8373.0
2020-06-26 14:25:00,55.33,55.33,55.17,55.2,12646.0,51.3338,51.3338,51.1854,51.2132,12646.0
2020-06-26 14:30:00,55.2,55.24,55.17,55.18,31746.0,51.2132,51.2503,51.1854,51.1947,31746.0
2020-06-26 14:35:00,55.15,55.15,55.0,55.06,10629.0,51.1668,51.1668,51.0277,51.0833,10629.0
2020-06-26 14:40:00,55.04,55.14,55.04,55.06,9900.0,51.0648,51.1576,51.0648,51.0833,9900.0
2020-06-26 14:45:00,55.05,55.07,54.92,54.99,12694.0,51.0741,51.0926,50.9534,51.0184,12694.0
2020-06-26 14:50:00,54.98,55.06,54.98,55.01,14994.0,51.0091,51.0833,51.0091,51.0369,14994.0
2020-06-26 14:55:00,54.98,55.01,54.91,55.0,8280.0,51.0091,51.0369,50.9442,51.0277,8280.0
2020-06-26 15:00:00,54.98,55.07,54.96,54.98,23446.0,51.0091,51.0926,50.9906,51.0091,23446.0
2020-06-26 15:05:00,54.96,55.03,54.93,55.02,32434.0,50.9906,51.0555,50.9627,51.0462,32434.0
2020-06-26 15:10:00,55.01,55.07,54.95,55.07,17659.0,51.0369,51.0926,50.9813,51.0926,17659.0
2020-06-26 15:15:00,55.06,55.1,54.95,54.96,11499.0,51.0833,51.1204,50.9813,50.9906,11499.0
2020-06-26 15:20:00,54.97,54.98,54.91,54.93,15464.0,50.9998,51.0091,50.9442,50.9627,15464.0
2020-06-26 15:25:00,54.9,55.01,54.86,54.98,22635.0,50.9349,51.0369,50.8978,51.0091,22635.0
2020-06-26 15:30:00,54.99,55.0,54.81,54.85,40786.0,51.0184,51.0277,50.8514,50.8885,40786.0
2020-06-26 15:35:00,54.86,54.9,54.78,54.88,18428.0,50.8978,50.9349,50.8236,50.9163,18428.0
2020-06-26 15:40:00,54.86,55.08,54.83,55.08,50464.0,50.8978,51.1019,50.8699,51.1019,50464.0
2020-06-26 15:45:00,55.06,55.17,54.97,55.02,59616.0,51.0833,51.1854,50.9998,51.0462,59616.0
2020-06-26 15:50:00,55.03,55.26,54.95,55.26,97351.0,51.0555,51.2689,50.9813,51.2689,97351.0
2020-06-26 15:55:00,55.27,55.29,55.11,55.22,193275.0,51.2782,51.2967,51.1297,51.2318,193275.0
2020-06-29 09:30:00,55.75,55.99,55.57,55.63,36888.0,51.7235,51.9462,51.5565,51.6122,36888.0
2020-06-29 09:35:00,55.68,55.68,55.21,55.21,21271.0,51.6586,51.6586,51.2225,51.2225,21271.0
2020-06-29 09:40:00,55.21,55.26,54.99,55.07,31359.0,51.2225,51.2689,51.0184,51.0926,31359.0
2020-06-29 09:45:00,55.04,55.51,55.03,55.46,29372.0,51.0648,51.5008,51.0555,51.4544,29372.0
2020-06-29 09:50:00,55.42,55.68,55.31,55.66,23070.0,51.4173,51.6586,51.3153,51.64,23070.0
2020-06-29 09:55:00,55.67,55.72,55.44,55.44,11691.0,51.6493,51.6957,51.4359,51.4359,11691.0
2020-06-29 10:00:00,55.49,55.75,55.48,55.72,18298.0,51.4823,51.7235,51.473,51.6957,18298.0
2020-06-29 10:05:00,55.77,55.97,55.72,55.96,36465.0,51.7421,51.9276,51.6957,51.9183,36465.0
2020-06-29 10:10:00,55.97,56.06,55.8,56.0,34223.0,51.9276,52.0111,51.7699,51.9554,34223.0
2020-06-29 10:15:00,56.0,56.17,55.92,56.13,49687.0,51.9554,52.1132,51.8812,52.0761,49687.0
2020-06-29 10:20:00,56.13,56.25,56.1,56.2,76926.0,52.0761,52.1874,52.0482,52.141,76926.0
2020-06-29 10:25:00,56.21,56.34,56.2,56.3,97101.0,52.1503,52.2709,52.141,52.2338,97101.0
2020-06-29 10:30:00,56.31,56.4,56.14,56.21,83678.0,52.2431,52.3266,52.0853,52.1503,83678.0
2020-06-29 10:35:00,56.22,56.4,56.17,56.36,25918.0,52.1596,52.3266,52.1132,52.2894,25918.0
2020-06-29 10:40:00,56.34,56.37,56.17,56.17,12343.0,52.2709,52.2987,52.1132,52.1132,12343.0
2020-06-29 10:45:00,56.18,56.26,56.15,56.25,11674.0,52.1224,52.1967,52.0946,52.1874,11674.0
2020-06-29 10:50:00,56.24,56.4,56.21,56.28,15439.0,52.1781,52.3266,52.1503,52.2152,15439.0
2020-06-29 10:55:00,56.27,56.27,56.17,56.22,22043.0,52.2059,52.2059,52.1132,52.1596,22043.0
2020-06-29 11:00:00,56.26,56.29,56.15,56.15,10866.0,52.1967,52.2245,52.0946,52.0946,10866.0
2020-06-29 11:05:00,56.12,56.18,56.06,56.16,11221.0,52.0668,52.1224,52.0111,52.1039,11221.0
2020-06-29 11:10:00,56.17,56.17,55.97,55.99,5598.0,52.1132,52.1132,51.9276,51.9462,5598.0
2020-06-29 11:15:00,55.99,56.01,55.84,55.85,16634.0,51.9462,51.9647,51.807,51.8163,16634.0
2020-06-29 11:20:00,55.88,56.02,55.86,56.01,11624.0,51.8441,51.974,51.8256,51.9647,11624.0
2020-06-29 11:25:00,55.98,56.14,55.98,56.14,13484.0,51.9369,52.0853,51.9369,52.0853,13484.0
2020-06-29 11:30:00,56.15,56.16,56.06,56.07,11628.0,52.0946,52.1039,52.0111,52.0204,11628.0
2020-06-29 11:35:00,56.08,56.16,56.07,56.14,8678.0,52.0297,52.1039,52.0204,52.0853,8678.0
2020-06-29 11:40:00,56.14,56.18,56.13,56.17,8660.0,52.0853,52.1224,52.0761,52.1132,8660.0
2020-06-29 11:45:00,56.16,56.24,56.15,56.22,11035.0,52.1039,52.1781,52.0946,52.1596,11035.0
2020-06-29 11:50:00,56.25,56.28,56.21,56.23,12336.0,52.1874,52.2152,52.1503,52.1688,12336.0
2020-06-29 11:55:00,56.23,56.25,56.04,56.05,19932.0,52.1688,52.1874,51.9926,52.0018,19932.0
2020-06-29 12:00:00,56.06,56.23,56.05,56.17,29554.0,52.0111,52.1688,52.0018,52.1132,29554.0
2020-06-29 12:05:00,56.2,56.24,56.1,56.13,17966.0,52.141,52.1781,52.0482,52.0761,17966.0
2020-06-29 12:10:00,56.13,56.18,56.08,56.17,12052.0,52.0761,52.1224,52.0297,52.1132,12052.0
2020-06-29 12:15:00,56.16,56.34,56.13,56.32,18775.0,52.1039,52.2709,52.0761,52.2523,18775.0
2020-06-29 12:20:00,56.3,56.37,56.28,56.33,12794.0,52.2338,52.2987,52.2152,52.2616,12794.0
2020-06-29 12:25:00,56.32,56.38,56.31,56.36,13314.0,52.2523,52.308,52.2431,52.2894,13314.0
2020-06-29 12:30:00,56.37,56.39,56.34,56.38,9622.0,52.2987,52.3173,52.2709,52.308,9622.0
2020-06-29 12:35:00,56.38,56.43,56.36,56.38,11400.0,52.308,52.3544,52.2894,52.308,11400.0
2020-06-29 12:40:00,56.36,56.4,56.34,56.39,10715.0,52.2894,52.3266,52.2709,52.3173,10715.0
2020-06-29 12:45:00,56.39,56.45,56.38,56.45,8370.0,52.3173,52.3729,52.308,52.3729,8370.0
2020-06-29 12:50:00,56.44,56.46,56.41,56.41,11004.0,52.3637,52.3822,52.3358,52.3358,11004.0
2020-06-29 12:55:00,56.41,56.41,56.28,56.3,10659.0,52.3358,52.3358,52.2152,52.2338,10659.0
2020-06-29 13:00:00,56.3,56.3,56.19,56.22,8833.0,52.2338,52.2338,52.1317,52.1596,8833.0
2020-06-29 13:05:00,56.23,56.24,56.13,56.14,76022.0,52.1688,52.1781,52.0761,52.0853,76022.0
2020-06-29 13:10:00,56.12,56.19,56.12,56.16,9600.0,52.0668,52.1317,52.0668,52.1039,9600.0
2020-06-29 13:15:00,56.16,56.16,56.1,56.1,11351.0,52.1039,52.1039,52.0482,52.0482,11351.0
2020-06-29 13:20:00,56.09,56.14,56.08,56.11,12314.0,52.0389,52.0853,52.0297,52.0575,12314.0
2020-06-29 13:25:00,56.12,56.17,56.09,56.15,16945.0,52.0668,52.1132,52.0389,52.0946,16945.0
2020-06-29 13:30:00,56.15,56.18,56.02,56.04,7275.0,52.0946,52.1224,51.974,51.9926,7275.0
2020-06-29 13:35:00,56.05,56.16,56.03,56.16,11024.0,52.0018,52.1039,51.9833,52.1039,11024.0
2020-06-29 13:40:00,56.14,56.14,55.99,55.99,8351.0,52.0853,52.0853,51.9462,51.9462,8351.0
2020-06-29 13:45:00,55.99,56.0,55.87,55.89,10960.0,51.9462,51.9554,51.8348,51.8534,10960.0
2020-06-29 13:50:00,55.88,55.88,55.85,55.86,7656.0,51.8441,51.8441,51.8163,51.8256,7656.0
2020-06-29 13:55:00,55.86,55.86,55.74,55.77,17122.0,51.8256,51.8256,51.7142,51.7421,17122.0
2020-06-29 14:00:00,55.77,55.85,55.76,55.82,15025.0,51.7421,51.8163,51.7328,51.7884,15025.0
2020-06-29 14:05:00,55.81,55.83,55.71,55.73,19322.0,51.7792,51.7977,51.6864,51.7049,19322.0
2020-06-29 14:10:00,55.74,55.84,55.73,55.83,11431.0,51.7142,51.807,51.7049,51.7977,11431.0
2020-06-29 14:15:00,55.84,55.93,55.84,55.89,13143.0,51.807,51.8905,51.807,51.8534,13143.0
2020-06-29 14:20:00,55.88,55.9,55.82,55.83,11942.0,51.8441,51.8627,51.7884,51.7977,11942.0
2020-06-29 14:25:00,55.84,55.85,55.77,55.78,8563.0,51.807,51.8163,51.7421,51.7513,8563.0
2020-06-29 14:30:00,55.79,55.83,55.75,55.78,10154.0,51.7606,51.7977,51.7235,51.7513,10154.0
2020-06-29 14:35:00,55.77,55.81,55.76,55.8,11353.0,51.7421,51.7792,51.7328,51.7699,11353.0
2020-06-29 14:40:00,55.79,55.91,55.75,55.91,10393.0,51.7606,51.8719,51.7235,51.8719,10393.0
2020-06-29 14:45:00,55.94,55.98,55.86,55.9,15241.0,51.8998,51.9369,51.8256,51.8627,15241.0
2020-06-29 14:50:00,55.89,55.93,55.82,55.93,16960.0,51.8534,51.8905,51.7884,51.8905,16960.0
2020-06-29 14:55:00,55.93,55.95,55.89,55.91,24061.0,51.8905,51.9091,51.8534,51.8719,24061.0
2020-06-29 15:00:00,55.9,55.95,55.82,55.85,19511.0,51.8627,51.9091,51.7884,51.8163,19511.0
2020-06-29 15:05:00,55.85,55.9,55.85,55.9,19994.0,51.8163,51.8627,51.8163,51.8627,19994.0
2020-06-29 15:10:00,55.9,55.9,55.84,55.88,20663.0,51.8627,51.8627,51.807,51.8441,20663.0
2020-06-29 15:15:00,55.89,56.01,55.89,55.99,21897.0,51.8534,51.9647,51.8534,51.9462,21897.0
2020-06-29 15:20:00,55.98,56.07,55.98,56.05,14660.0,51.9369,52.0204,51.9369,52.0018,14660.0
2020-06-29 15:25:00,56.07,56.08,56.04,56.05,18046.0,52.0204,52.0297,51.9926,52.0018,18046.0
2020-06-29 15:30:00,56.05,56.22,56.05,56.21,22127.0,52.0018,52.1596,52.0018,52.1503,22127.0
2020-06-29 15:35:00,56.2,56.22,56.15,56.16,37341.0,52.141,52.1596,52.0946,52.1039,37341.0
2020-06-29 15:40:00,56.17,56.2,56.06,56.1,38290.0,52.1132,52.141,52.0111,52.0482,38290.0
2020-06-29 15:45:00,56.1,56.15,56.03,56.11,44648.0,52.0482,52.0946,51.9833,52.0575,44648.0
2020-06-29 15:50:00,56.1,56.33,56.07,56.31,116377.0,52.0482,52.2616,52.0204,52.2431,116377.0
2020-06-29 15:55:00,56.32,56.52,56.32,56.51,178530.0,52.2523,52.4379,52.2523,52.4286,178530.0
2020-06-30 09:30:00,56.59,56.94,56.27,56.8,66629.0,52.5028,52.8275,52.2059,52.6977,66629.0
2020-06-30 09:35:00,56.8,56.94,56.7,56.72,24117.0,52.6977,52.8275,52.6049,52.6234,24117.0
2020-06-30 09:40:00,56.71,56.73,56.48,56.64,48235.0,52.6142,52.6327,52.4008,52.5492,48235.0
2020-06-30 09:45:00,56.64,57.47,56.64,57.47,211751.0,52.5492,53.3193,52.5492,53.3193,211751.0
2020-06-30 09:50:00,57.46,57.55,57.1,57.19,95178.0,53.31,53.3935,52.976,53.0595,95178.0
2020-06-30 09:55:00,57.2,57.36,57.19,57.25,59752.0,53.0688,53.2172,53.0595,53.1152,59752.0
2020-06-30 10:00:00,57.22,57.32,56.95,57.04,59386.0,53.0873,53.1801,52.8368,52.9203,59386.0
2020-06-30 10:05:00,57.05,57.21,57.0,57.07,47721.0,52.9296,53.078,52.8832,52.9482,47721.0
2020-06-30 10:10:00,57.06,57.08,56.89,57.02,57702.0,52.9389,52.9574,52.7812,52.9018,57702.0
2020-06-30 10:15:00,57.0,57.09,56.98,57.05,37064.0,52.8832,52.9667,52.8647,52.9296,37064.0
2020-06-30 10:20:00,57.05,57.21,57.0,57.18,31078.0,52.9296,53.078,52.8832,53.0502,31078.0
2020-06-30 10:25:00,57.17,57.26,57.11,57.22,29849.0,53.0409,53.1244,52.9853,53.0873,29849.0
2020-06-30 10:30:00,57.2,57.24,56.96,56.99,41883.0,53.0688,53.1059,52.8461,52.8739,41883.0
2020-06-30 10:35:00,56.97,56.97,56.56,56.57,18563.0,52.8554,52.8554,52.475,52.4843,18563.0
2020-06-30 10:40:00,56.57,56.77,56.57,56.74,9328.0,52.4843,52.6698,52.4843,52.642,9328.0
2020-06-30 10:45:00,56.73,56.85,56.71,56.73,11173.0,52.6327,52.744,52.6142,52.6327,11173.0
2020-06-30 10:50:00,56.75,57.0,56.75,56.98,24195.0,52.6513,52.8832,52.6513,52.8647,24195.0
2020-06-30 10:55:00,56.97,57.1,56.95,57.07,13242.0,52.8554,52.976,52.8368,52.9482,13242.0
2020-06-30 11:00:00,57.08,57.1,57.04,57.09,14334.0,52.9574,52.976,52.9203,52.9667,14334.0
2020-06-30 11:05:00,57.08,57.13,56.89,56.9,13563.0,52.9574,53.0038,52.7812,52.7904,13563.0
2020-06-30 11:10:00,56.93,56.97,56.78,56.88,11990.0,52.8183,52.8554,52.6791,52.7719,11990.0
2020-06-30 11:15:00,56.88,57.07,56.86,57.03,11536.0,52.7719,52.9482,52.7533,52.911,11536.0
2020-06-30 11:20:00,57.05,57.19,57.03,57.14,13172.0,52.9296,53.0595,52.911,53.0131,13172.0
2020-06-30 11:25:00,57.13,57.13,57.02,57.05,7765.0,53.0038,53.0038,52.9018,52.9296,7765.0
2020-06-30 11:30:00,57.05,57.05,56.78,56.79,8097.0,52.9296,52.9296,52.6791,52.6884,8097.0
2020-06-30 11:35:00,56.81,56.86,56.74,56.79,7759.0,52.7069,52.7533,52.642,52.6884,7759.0
2020-06-30 11:40:00,56.76,56.91,56.74,56.88,5939.0,52.6605,52.7997,52.642,52.7719,5939.0
2020-06-30 11:45:00,56.86,56.89,56.82,56.84,7306.0,52.7533,52.7812,52.7162,52.7348,7306.0
2020-06-30 11:50:00,56.85,56.92,56.83,56.92,27935.0,52.744,52.809,52.7255,52.809,27935.0
2020-06-30 11:55:00,56.92,57.1,56.92,57.05,9055.0,52.809,52.976,52.809,52.9296,9055.0
2020-06-30 12:00:00,57.05,57.11,56.91,57.05,58744.0,52.9296,52.9853,52.7997,52.9296,58744.0
2020-06-30 12:05:00,57.05,57.1,56.98,56.99,8293.0,52.9296,52.976,52.8647,52.8739,8293.0
2020-06-30 12:10:00,56.99,57.13,56.98,57.04,14432.0,52.8739,53.0038,52.8647,52.9203,14432.0
2020-06-30 12:15:00,57.02,57.13,57.01,57.08,15276.0,52.9018,53.0038,52.8925,52.9574,15276.0
2020-06-30 12:20:00,57.07,57.09,56.89,56.89,10197.0,52.9482,52.9667,52.7812,52.7812,10197.0
2020-06-30 12:25:00,56.91,56.98,56.89,56.97,11998.0,52.7997,52.8647,52.7812,52.8554,11998.0
2020-06-30 12:30:00,56.95,57.07,56.93,56.94,35546.0,52.8368,52.9482,52.8183,52.8275,35546.0
2020-06-30 12:35:00,56.93,56.97,56.89,56.97,11528.0,52.8183,52.8554,52.7812,52.8554,11528.0
2020-06-30 12:40:00,56.96,57.02,56.79,56.8,13859.0,52.8461,52.9018,52.6884,52.6977,13859.0
2020-06-30 12:45:00,56.8,56.81,56.66,56.72,7902.0,52.6977,52.7069,52.5678,52.6234,7902.0
2020-06-30 12:50:00,56.71,56.76,56.66,56.73,13344.0,52.6142,52.6605,52.5678,52.6327,13344.0
2020-06-30 12:55:00,56.73,56.76,56.69,56.71,12728.0,52.6327,52.6605,52.5956,52.6142,12728.0
2020-06-30 13:00:00,56.71,56.75,56.64,56.65,9075.0,52.6142,52.6513,52.5492,52.5585,9075.0
2020-06-30 13:05:00,56.65,56.72,56.63,56.71,11535.0,52.5585,52.6234,52.5399,52.6142,11535.0
2020-06-30 13:10:00,56.71,56.75,56.65,56.73,13355.0,52.6142,52.6513,52.5585,52.6327,13355.0
2020-06-30 13:15:00,56.73,56.74,56.64,56.68,9816.0,52.6327,52.642,52.5492,52.5863,9816.0
2020-06-30 13:20:00,56.68,56.74,56.66,56.67,8383.0,52.5863,52.642,52.5678,52.577,8383.0
2020-06-30 13:25:00,56.68,56.77,56.67,56.77,18115.0,52.5863,52.6698,52.577,52.6698,18115.0
2020-06-30 13:30:00,56.78,56.78,56.61,56.65,12176.0,52.6791,52.6791,52.5214,52.5585,12176.0
2020-06-30 13:35:00,56.65,56.66,56.59,56.61,11697.0,52.5585,52.5678,52.5028,52.5214,11697.0
2020-06-30 13:40:00,56.61,56.66,56.56,56.59,25871.0,52.5214,52.5678,52.475,52.5028,25871.0
2020-06-30 13:45:00,56.6,56.66,56.59,56.62,10672.0,52.5121,52.5678,52.5028,52.5307,10672.0
2020-06-30 13:50:00,56.6,56.68,56.53,56.67,11776.0,52.5121,52.5863,52.4472,52.577,11776.0
2020-06-30 13:55:00,56.68,56.75,56.66,56.73,13867.0,52.5863,52.6513,52.5678,52.6327,13867.0
2020-06-30 14:00:00,56.72,56.72,56.52,56.55,19018.0,52.6234,52.6234,52.4379,52.4657,19018.0
2020-06-30 14:05:00,56.55,56.57,56.46,56.55,16925.0,52.4657,52.4843,52.3822,52.4657,16925.0
2020-06-30 14:10:00,56.56,56.58,56.47,56.5,7438.0,52.475,52.4935,52.3915,52.4193,7438.0
2020-06-30 14:15:00,56.48,56.61,56.46,56.61,13468.0,52.4008,52.5214,52.3822,52.5214,13468.0
2020-06-30 14:20:00,56.56,56.6,56.53,56.57,9719.0,52.475,52.5121,52.4472,52.4843,9719.0
2020-06-30 14:25:00,56.58,56.67,56.55,56.66,22884.0,52.4935,52.577,52.4657,52.5678,22884.0
2020-06-30 14:30:00,56.66,56.69,56.6,56.63,5765.0,52.5678,52.5956,52.5121,52.5399,5765.0
2020-06-30 14:35:00,56.62,56.62,56.55,56.62,11795.0,52.5307,52.5307,52.4657,52.5307,11795.0
2020-06-30 14:40:00,56.66,56.73,56.6,56.73,27426.0,52.5678,52.6327,52.5121,52.6327,27426.0
2020-06-30 14:45:00,56.73,56.79,56.69,56.77,26436.0,52.6327,52.6884,52.5956,52.6698,26436.0
2020-06-30 14:50:00,56.76,56.84,56.75,56.82,16573.0,52.6605,52.7348,52.6513,52.7162,16573.0
2020-06-30 14:55:00,56.81,56.86,56.81,56.83,23093.0,52.7069,52.7533,52.7069,52.7255,23093.0
2020-06-30 15:00:00,56.82,56.82,56.61,56.65,14853.0,52.7162,52.7162,52.5214,52.5585,14853.0
2020-06-30 15:05:00,56.65,56.68,56.56,56.6,23979.0,52.5585,52.5863,52.475,52.5121,23979.0
2020-06-30 15:10:00,56.61,56.74,56.6,56.74,11181.0,52.5214,52.642,52.5121,52.642,11181.0
2020-06-30 15:15:00,56.73,56.87,56.69,56.85,28057.0,52.6327,52.7626,52.5956,52.744,28057.0
2020-06-30 15:20:00,56.85,56.91,56.85,56.9,19403.0,52.744,52.7997,52.744,52.7904,19403.0
2020-06-30 15:25:00,56.89,56.98,56.88,56.9,20740.0,52.7812,52.8647,52.7719,52.7904,20740.0
2020-06-30 15:30:00,56.91,56.99,56.88,56.9,30586.0,52.7997,52.8739,52.7719,52.7904,30586.0
2020-06-30 15:35:00,56.91,56.91,56.73,56.76,38599.0,52.7997,52.7997,52.6327,52.6605,38599.0
2020-06-30 15:40:00,56.76,56.78,56.61,56.69,58463.0,52.6605,52.6791,52.5214,52.5956,58463.0
2020-06-30 15:45:00,56.69,56.78,56.67,56.74,71826.0,52.5956,52.6791,52.577,52.642,71826.0
2020-06-30 15:50:00,56.74,57.15,56.74,57.12,158470.0,52.642,53.0224,52.642,52.9945,158470.0
2020-06-30 15:55:00,57.11,57.11,56.79,56.8,178250.0,52.9853,52.9853,52.6884,52.6977,178250.0
2020-07-01 09:30:00,57.0,57.24,56.98,57.19,64729.0,52.8832,53.1059,52.8647,53.0595,64729.0
2020-07-01 09:35:00,57.26,57.37,57.2,57.27,29980.0,53.1244,53.2265,53.0688,53.1337,29980.0
2020-07-01 09:40:00,57.25,57.32,57.11,57.2,35709.0,53.1152,53.1801,52.9853,53.0688,35709.0
2020-07-01 09:45:00,57.21,57.43,57.14,57.34,42166.0,53.078,53.2822,53.0131,53.1987,42166.0
2020-07-01 09:50:00,57.34,57.39,57.19,57.24,47696.0,53.1987,53.245,53.0595,53.1059,47696.0
2020-07-01 09:55:00,57.26,57.26,56.75,56.82,45388.0,53.1244,53.1244,52.6513,52.7162,45388.0
2020-07-01 10:00:00,56.83,57.05,56.81,56.82,26642.0,52.7255,52.9296,52.7069,52.7162,26642.0
2020-07-01 10:05:00,56.83,56.9,56.71,56.78,26116.0,52.7255,52.7904,52.6142,52.6791,26116.0
2020-07-01 10:10:00,56.78,57.02,56.78,57.0,17021.0,52.6791,52.9018,52.6791,52.8832,17021.0
2020-07-01 10:15:00,57.01,57.03,56.79,56.8,50690.0,52.8925,52.911,52.6884,52.6977,50690.0
2020-07-01 10:20:00,56.8,56.89,56.73,56.81,36359.0,52.6977,52.7812,52.6327,52.7069,36359.0
2020-07-01 10:25:00,56.8,56.86,56.69,56.7,48778.0,52.6977,52.7533,52.5956,52.6049,48778.0
2020-07-01 10:30:00,56.7,56.8,56.66,56.66,20359.0,52.6049,52.6977,52.5678,52.5678,20359.0
2020-07-01 10:35:00,56.65,56.67,56.54,56.65,15896.0,52.5585,52.577,52.4564,52.5585,15896.0
2020-07-01 10:40:00,56.65,56.72,56.6,56.6,15340.0,52.5585,52.6234,52.5121,52.5121,15340.0
2020-07-01 10:45:00,56.58,56.59,56.4,56.43,29346.0,52.4935,52.5028,52.3266,52.3544,29346.0
2020-07-01 10:50:00,56.4,56.52,56.4,56.43,15875.0,52.3266,52.4379,52.3266,52.3544,15875.0
2020-07-01 10:55:00,56.4,56.55,56.37,56.55,18896.0,52.3266,52.4657,52.2987,52.4657,18896.0
2020-07-01 11:00:00,56.56,56.56,56.39,56.44,13931.0,52.475,52.475,52.3173,52.3637,13931.0
2020-07-01 11:05:00,56.41,56.48,56.35,56.4,21522.0,52.3358,52.4008,52.2802,52.3266,21522.0
2020-07-01 11:10:00,56.37,56.37,56.19,56.28,20298.0,52.2987,52.2987,52.1317,52.2152,20298.0
2020-07-01 11:15:00,56.29,56.32,56.14,56.16,15921.0,52.2245,52.2523,52.0853,52.1039,15921.0
2020-07-01 11:20:00,56.17,56.19,56.06,56.1,15140.0,52.1132,52.1317,52.0111,52.0482,15140.0
2020-07-01 11:25:00,56.12,56.13,55.96,56.0,31147.0,52.0668,52.0761,51.9183,51.9554,31147.0
2020-07-01 11:30:00,56.0,56.19,55.95,56.19,38253.0,51.9554,52.1317,51.9091,52.1317,38253.0
2020-07-01 11:35:00,56.18,56.25,56.12,56.22,18741.0,52.1224,52.1874,52.0668,52.1596,18741.0
2020-07-01 11:40:00,56.23,56.35,56.22,56.35,12093.0,52.1688,52.2802,52.1596,52.2802,12093.0
2020-07-01 11:45:00,56.35,56.42,56.31,56.41,15852.0,52.2802,52.3451,52.2431,52.3358,15852.0
2020-07-01 11:50:00,56.4,56.44,56.33,56.4,17408.0,52.3266,52.3637,52.2616,52.3266,17408.0
2020-07-01 11:55:00,56.4,56.5,56.39,56.43,15232.0,52.3266,52.4193,52.3173,52.3544,15232.0
2020-07-01 12:00:00,56.43,56.48,56.42,56.45,12792.0,52.3544,52.4008,52.3451,52.3729,12792.0
2020-07-01 12:05:00,56.44,56.51,56.44,56.5,13360.0,52.3637,52.4286,52.3637,52.4193,13360.0
2020-07-01 12:10:00,56.51,56.62,56.48,56.58,13971.0,52.4286,52.5307,52.4008,52.4935,13971.0
2020-07-01 12:15:00,56.59,56.7,56.59,56.65,14605.0,52.5028,52.6049,52.5028,52.5585,14605.0
2020-07-01 12:20:00,56.64,56.64,56.51,56.52,13697.0,52.5492,52.5492,52.4286,52.4379,13697.0
2020-07-01 12:25:00,56.53,56.57,56.5,56.52,10809.0,52.4472,52.4843,52.4193,52.4379,10809.0
2020-07-01 12:30:00,56.52,56.55,56.43,56.45,19305.0,52.4379,52.4657,52.3544,52.3729,19305.0
2020-07-01 12:35:00,56.47,56.6,56.44,56.56,24318.0,52.3915,52.5121,52.3637,52.475,24318.0
2020-07-01 12:40:00,56.57,56.62,56.54,56.6,9577.0,52.4843,52.5307,52.4564,52.5121,9577.0
2020-07-01 12:45:00,56.6,56.63,56.43,56.52,27690.0,52.5121,52.5399,52.3544,52.4379,27690.0
2020-07-01 12:50:00,56.54,56.55,56.45,56.51,7951.0,52.4564,52.4657,52.3729,52.4286,7951.0
2020-07-01 12:55:00,56.52,56.56,56.48,56.51,9269.0,52.4379,52.475,52.4008,52.4286,9269.0
2020-07-01 13:00:00,56.52,56.52,56.47,56.51,8264.0,52.4379,52.4379,52.3915,52.4286,8264.0
2020-07-01 13:05:00,56.52,56.52,56.44,56.44,5570.0,52.4379,52.4379,52.3637,52.3637,5570.0
2020-07-01 13:10:00,56.45,56.51,56.45,56.47,7938.0,52.3729,52.4286,52.3729,52.3915,7938.0
2020-07-01 13:15:00,56.47,56.47,56.42,56.46,14505.0,52.3915,52.3915,52.3451,52.3822,14505.0
2020-07-01 13:20:00,56.46,56.55,56.42,56.55,28744.0,52.3822,52.4657,52.3451,52.4657,28744.0
2020-07-01 13:25:00,56.56,56.59,56.54,56.59,6674.0,52.475,52.5028,52.4564,52.5028,6674.0
2020-07-01 13:30:00,56.58,56.59,56.53,56.58,7842.0,52.4935,52.5028,52.4472,52.4935,7842.0
2020-07-01 13:35:00,56.6,56.63,56.59,56.63,6911.0,52.5121,52.5399,52.5028,52.5399,6911.0
2020-07-01 13:40:00,56.63,56.63,56.51,56.52,9967.0,52.5399,52.5399,52.4286,52.4379,9967.0
2020-07-01 13:45:00,56.54,56.54,56.45,56.46,4950.0,52.4564,52.4564,52.3729,52.3822,4950.0
2020-07-01 13:50:00,56.46,56.52,56.41,56.5,11215.0,52.3822,52.4379,52.3358,52.4193,11215.0
2020-07-01 13:55:00,56.49,56.5,56.47,56.5,6294.0,52.41,52.4193,52.3915,52.4193,6294.0
2020-07-01 14:00:00,56.52,56.6,56.5,56.56,7851.0,52.4379,52.5121,52.4193,52.475,7851.0
2020-07-01 14:05:00,56.58,56.6,56.5,56.59,6740.0,52.4935,52.5121,52.4193,52.5028,6740.0
2020-07-01 14:10:00,56.58,56.62,56.53,56.58,6231.0,52.4935,52.5307,52.4472,52.4935,6231.0
2020-07-01 14:15:00,56.58,56.63,56.55,56.6,6221.0,52.4935,52.5399,52.4657,52.5121,6221.0
2020-07-01 14:20:00,56.59,56.6,56.48,56.51,8443.0,52.5028,52.5121,52.4008,52.4286,8443.0
2020-07-01 14:25:00,56.51,56.56,56.47,56.56,18143.0,52.4286,52.475,52.3915,52.475,18143.0
2020-07-01 14:30:00,56.57,56.62,56.52,56.53,12023.0,52.4843,52.5307,52.4379,52.4472,12023.0
2020-07-01 14:35:00,56.53,56.54,56.46,56.47,8087.0,52.4472,52.4564,52.3822,52.3915,8087.0
2020-07-01 14:40:00,56.47,56.54,56.47,56.47,8245.0,52.3915,52.4564,52.3915,52.3915,8245.0
2020-07-01 14:45:00,56.47,56.49,56.43,56.48,5944.0,52.3915,52.41,52.3544,52.4008,5944.0
2020-07-01 14:50:00,56.49,56.58,56.49,56.55,11062.0,52.41,52.4935,52.41,52.4657,11062.0
2020-07-01 14:55:00,56.56,56.65,56.56,56.61,8573.0,52.475,52.5585,52.475,52.5214,8573.0
2020-07-01 15:00:00,56.62,56.67,56.56,56.67,8798.0,52.5307,52.577,52.475,52.577,8798.0
2020-07-01 15:05:00,56.67,56.71,56.6,56.62,8090.0,52.577,52.6142,52.5121,52.5307,8090.0
2020-07-01 15:10:00,56.62,56.67,56.61,56.65,12475.0,52.5307,52.577,52.5214,52.5585,12475.0
2020-07-01 15:15:00,56.65,56.78,56.65,56.76,26634.0,52.5585,52.6791,52.5585,52.6605,26634.0
2020-07-01 15:20:00,56.77,56.81,56.72,56.78,17214.0,52.6698,52.7069,52.6234,52.6791,17214.0
2020-07-01 15:25:00,56.77,56.85,56.77,56.8,15053.0,52.6698,52.744,52.6698,52.6977,15053.0
2020-07-01 15:30:00,56.81,56.84,56.77,56.8,14479.0,52.7069,52.7348,52.6698,52.6977,14479.0
2020-07-01 15:35:00,56.8,56.8,56.72,56.79,16641.0,52.6977,52.6977,52.6234,52.6884,16641.0
2020-07-01 15:40:00,56.78,56.81,56.68,56.71,13070.0,52.6791,52.7069,52.5863,52.6142,13070.0
2020-07-01 15:45:00,56.7,56.8,56.68,56.79,18829.0,52.6049,52.6977,52.5863,52.6884,18829.0
2020-07-01 15:50:00,56.78,56.81,56.5,56.53,60396.0,52.6791,52.7069,52.4193,52.4472,60396.0
2020-07-01 15:55:00,56.52,56.57,56.41,56.42,140104.0,52.4379,52.4843,52.3358,52.3451,140104.0
2020-07-02 09:30:00,57.04,57.68,56.86,57.58,103771.0,52.9203,53.5141,52.7533,53.4213,103771.0
2020-07-02 09:35:00,57.58,57.63,57.18,57.3,48746.0,53.4213,53.4677,53.0502,53.1615,48746.0
2020-07-02 09:40:00,57.3,57.37,57.13,57.25,18183.0,53.1615,53.2265,53.0038,53.1152,18183.0
2020-07-02 09:45:00,57.27,57.31,57.12,57.3,14888.0,53.1337,53.1708,52.9945,53.1615,14888.0
2020-07-02 09:50:00,57.32,57.53,57.27,57.32,19258.0,53.1801,53.3749,53.1337,53.1801,19258.0
2020-07-02 09:55:00,57.33,57.36,57.12,57.13,20547.0,53.1894,53.2172,52.9945,53.0038,20547.0
2020-07-02 10:00:00,57.15,57.17,56.92,56.92,44543.0,53.0224,53.0409,52.809,52.809,44543.0
2020-07-02 10:05:00,56.92,57.06,56.89,56.93,53734.0,52.809,52.9389,52.7812,52.8183,53734.0
2020-07-02 10:10:00,56.93,57.03,56.89,56.89,17115.0,52.8183,52.911,52.7812,52.7812,17115.0
2020-07-02 10:15:00,56.9,57.02,56.9,56.98,9044.0,52.7904,52.9018,52.7904,52.8647,9044.0
2020-07-02 10:20:00,56.99,57.03,56.87,56.87,7195.0,52.8739,52.911,52.7626,52.7626,7195.0
2020-07-02 10:25:00,56.88,57.01,56.85,56.85,13937.0,52.7719,52.8925,52.744,52.744,13937.0
2020-07-02 10:30:00,56.81,56.92,56.68,56.74,12892.0,52.7069,52.809,52.5863,52.642,12892.0
2020-07-02 10:35:00,56.78,56.96,56.74,56.93,8696.0,52.6791,52.8461,52.642,52.8183,8696.0
2020-07-02 10:40:00,56.93,56.99,56.79,56.8,18265.0,52.8183,52.8739,52.6884,52.6977,18265.0
2020-07-02 10:45:00,56.77,56.81,56.71,56.74,10515.0,52.6698,52.7069,52.6142,52.642,10515.0
2020-07-02 10:50:00,56.75,56.8,56.49,56.6,10933.0,52.6513,52.6977,52.41,52.5121,10933.0
2020-07-02 10:55:00,56.56,56.6,56.49,56.5,7321.0,52.475,52.5121,52.41,52.4193,7321.0
2020-07-02 11:00:00,56.47,56.5,56.32,56.48,12455.0,52.3915,52.4193,52.2523,52.4008,12455.0
2020-07-02 11:05:00,56.5,56.55,56.41,56.42,16916.0,52.4193,52.4657,52.3358,52.3451,16916.0
2020-07-02 11:10:00,56.43,56.43,56.24,56.26,10947.0,52.3544,52.3544,52.1781,52.1967,10947.0
2020-07-02 11:15:00,56.3,56.38,56.21,56.34,31745.0,52.2338,52.308,52.1503,52.2709,31745.0
2020-07-02 11:20:00,56.35,56.48,56.32,56.4,60196.0,52.2802,52.4008,52.2523,52.3266,60196.0
2020-07-02 11:25:00,56.39,56.43,56.28,56.35,50631.0,52.3173,52.3544,52.2152,52.2802,50631.0
2020-07-02 11:30:00,56.36,56.48,56.31,56.43,160132.0,52.2894,52.4008,52.2431,52.3544,160132.0
2020-07-02 11:35:00,56.42,56.44,56.33,56.4,83247.0,52.3451,52.3637,52.2616,52.3266,83247.0
2020-07-02 11:40:00,56.38,56.7,56.34,56.59,111422.0,52.308,52.6049,52.2709,52.5028,111422.0
2020-07-02 11:45:00,56.57,56.74,56.55,56.73,15112.0,52.4843,52.642,52.4657,52.6327,15112.0
2020-07-02 11:50:00,56.73,56.75,56.66,56.73,7940.0,52.6327,52.6513,52.5678,52.6327,7940.0
2020-07-02 11:55:00,56.75,56.83,56.75,56.83,10259.0,52.6513,52.7255,52.6513,52.7255,10259.0
2020-07-02 12:00:00,56.83,56.83,56.73,56.76,14513.0,52.7255,52.7255,52.6327,52.6605,14513.0
2020-07-02 12:05:00,56.78,56.84,56.75,56.77,10490.0,52.6791,52.7348,52.6513,52.6698,10490.0
2020-07-02 12:10:00,56.78,56.81,56.72,56.73,8172.0,52.6791,52.7069,52.6234,52.6327,8172.0
2020-07-02 12:15:00,56.72,56.8,56.69,56.75,8864.0,52.6234,52.6977,52.5956,52.6513,8864.0
2020-07-02 12:20:00,56.75,56.78,56.68,56.69,21700.0,52.6513,52.6791,52.5863,52.5956,21700.0
2020-07-02 12:25:00,56.71,56.83,56.67,56.83,9556.0,52.6142,52.7255,52.577,52.7255,9556.0
2020-07-02 12:30:00,56.82,56.85,56.77,56.81,15079.0,52.7162,52.744,52.6698,52.7069,15079.0
2020-07-02 12:35:00,56.8,56.83,56.76,56.81,8211.0,52.6977,52.7255,52.6605,52.7069,8211.0
2020-07-02 12:40:00,56.81,56.81,56.74,56.74,6892.0,52.7069,52.7069,52.642,52.642,6892.0
2020-07-02 12:45:00,56.74,56.79,56.74,56.75,4541.0,52.642,52.6884,52.642,52.6513,4541.0
2020-07-02 12:50:00,56.76,56.83,56.74,56.79,5301.0,52.6605,52.7255,52.642,52.6884,5301.0
2020-07-02 12:55:00,56.82,56.83,56.74,56.83,6966.0,52.7162,52.7255,52.642,52.7255,6966.0
2020-07-02 13:00:00,56.83,56.84,56.77,56.78,8414.0,52.7255,52.7348,52.6698,52.6791,8414.0
2020-07-02 13:05:00,56.78,56.84,56.77,56.79,9454.0,52.6791,52.7348,52.6698,52.6884,9454.0
2020-07-02 13:10:00,56.77,56.8,56.74,56.74,14617.0,52.6698,52.6977,52.642,52.642,14617.0
2020-07-02 13:15:00,56.75,56.77,56.72,56.73,5300.0,52.6513,52.6698,52.6234,52.6327,5300.0
2020-07-02 13:20:00,56.72,56.75,56.67,56.71,11185.0,52.6234,52.6513,52.577,52.6142,11185.0
2020-07-02 13:25:00,56.72,56.73,56.68,56.7,29244.0,52.6234,52.6327,52.5863,52.6049,29244.0
2020-07-02 13:30:00,56.69,56.71,56.64,56.66,11318.0,52.5956,52.6142,52.5492,52.5678,11318.0
2020-07-02 13:35:00,56.67,56.67,56.59,56.61,11249.0,52.577,52.577,52.5028,52.5214,11249.0
2020-07-02 13:40:00,56.62,56.66,56.58,56.63,22600.0,52.5307,52.5678,52.4935,52.5399,22600.0
2020-07-02 13:45:00,56.63,56.66,56.58,56.64,33393.0,52.5399,52.5678,52.4935,52.5492,33393.0
2020-07-02 13:50:00,56.65,56.67,56.6,56.61,24045.0,52.5585,52.577,52.5121,52.5214,24045.0
2020-07-02 13:55:00,56.61,56.61,56.53,56.55,15923.0,52.5214,52.5214,52.4472,52.4657,15923.0
2020-07-02 14:00:00,56.55,56.61,56.52,56.6,13270.0,52.4657,52.5214,52.4379,52.5121,13270.0
2020-07-02 14:05:00,56.6,56.65,56.56,56.57,9235.0,52.5121,52.5585,52.475,52.4843,9235.0
2020-07-02 14:10:00,56.58,56.63,56.56,56.59,9714.0,52.4935,52.5399,52.475,52.5028,9714.0
2020-07-02 14:15:00,56.58,56.61,56.55,56.58,9669.0,52.4935,52.5214,52.4657,52.4935,9669.0
2020-07-02 14:20:00,56.56,56.63,56.53,56.61,12734.0,52.475,52.5399,52.4472,52.5214,12734.0
2020-07-02 14:25:00,56.61,56.63,56.58,56.61,7842.0,52.5214,52.5399,52.4935,52.5214,7842.0
2020-07-02 14:30:00,56.62,56.68,56.58,56.63,34395.0,52.5307,52.5863,52.4935,52.5399,34395.0
2020-07-02 14:35:00,56.63,56.65,56.59,56.63,27519.0,52.5399,52.5585,52.5028,52.5399,27519.0
2020-07-02 14:40:00,56.63,56.63,56.57,56.58,17726.0,52.5399,52.5399,52.4843,52.4935,17726.0
2020-07-02 14:45:00,56.58,56.61,56.57,56.6,10600.0,52.4935,52.5214,52.4843,52.5121,10600.0
2020-07-02 14:50:00,56.6,56.63,56.55,56.56,13365.0,52.5121,52.5399,52.4657,52.475,13365.0
2020-07-02 14:55:00,56.57,56.58,56.52,56.55,7740.0,52.4843,52.4935,52.4379,52.4657,7740.0
2020-07-02 15:00:00,56.55,56.57,56.46,56.52,13896.0,52.4657,52.4843,52.3822,52.4379,13896.0
2020-07-02 15:05:00,56.54,56.55,56.5,56.5,13565.0,52.4564,52.4657,52.4193,52.4193,13565.0
2020-07-02 15:10:00,56.51,56.52,56.44,56.45,12462.0,52.4286,52.4379,52.3637,52.3729,12462.0
2020-07-02 15:15:00,56.46,56.47,56.41,56.45,17513.0,52.3822,52.3915,52.3358,52.3729,17513.0
2020-07-02 15:20:00,56.46,56.5,56.46,56.49,14462.0,52.3822,52.4193,52.3822,52.41,14462.0
2020-07-02 15:25:00,56.49,56.51,56.4,56.41,24704.0,52.41,52.4286,52.3266,52.3358,24704.0
2020-07-02 15:30:00,56.42,56.46,56.37,56.43,23166.0,52.3451,52.3822,52.2987,52.3544,23166.0
2020-07-02 15:35:00,56.42,56.45,56.4,56.41,19191.0,52.3451,52.3729,52.3266,52.3358,19191.0
2020-07-02 15:40:00,56.4,56.41,56.34,56.37,31137.0,52.3266,52.3358,52.2709,52.2987,31137.0
2020-07-02 15:45:00,56.39,56.41,56.32,56.36,30452.0,52.3173,52.3358,52.2523,52.2894,30452.0
2020-07-02 15:50:00,56.36,56.38,56.01,56.01,88656.0,52.2894,52.308,51.9647,51.9647,88656.0
2020-07-02 15:55:00,56.05,56.11,56.01,56.07,244150.0,52.0018,52.0575,51.9647,52.0204,244150.0
2020-07-06 09:30:00,57.0,57.09,56.71,57.0,35289.0,52.8832,52.9667,52.6142,52.8832,35289.0
2020-07-06 09:35:00,57.03,57.03,56.7,56.76,11386.0,52.911,52.911,52.6049,52.6605,11386.0
2020-07-06 09:40:00,56.78,56.89,56.69,56.87,6526.0,52.6791,52.7812,52.5956,52.7626,6526.0
2020-07-06 09:45:00,56.89,57.0,56.79,56.85,15474.0,52.7812,52.8832,52.6884,52.744,15474.0
2020-07-06 09:50:00,56.89,56.98,56.87,56.91,11430.0,52.7812,52.8647,52.7626,52.7997,11430.0
2020-07-06 09:55:00,56.96,56.99,56.86,56.86,6570.0,52.8461,52.8739,52.7533,52.7533,6570.0
2020-07-06 10:00:00,56.88,57.05,56.77,56.78,14230.0,52.7719,52.9296,52.6698,52.6791,14230.0
2020-07-06 10:05:00,56.79,56.81,56.55,56.63,13725.0,52.6884,52.7069,52.4657,52.5399,13725.0
2020-07-06 10:10:00,56.61,56.65,56.47,56.55,9256.0,52.5214,52.5585,52.3915,52.4657,9256.0
2020-07-06 10:15:00,56.56,56.64,56.54,56.56,18346.0,52.475,52.5492,52.4564,52.475,18346.0
2020-07-06 10:20:00,56.58,56.6,56.47,56.55,20942.0,52.4935,52.5121,52.3915,52.4657,20942.0
2020-07-06 10:25:00,56.51,56.57,56.4,56.53,19991.0,52.4286,52.4843,52.3266,52.4472,19991.0
2020-07-06 10:30:00,56.52,56.53,56.4,56.45,26662.0,52.4379,52.4472,52.3266,52.3729,26662.0
2020-07-06 10:35:00,56.45,56.61,56.44,56.61,13795.0,52.3729,52.5214,52.3637,52.5214,13795.0
2020-07-06 10:40:00,56.61,56.66,56.54,56.64,6867.0,52.5214,52.5678,52.4564,52.5492,6867.0
2020-07-06 10:45:00,56.61,56.71,56.59,56.68,11813.0,52.5214,52.6142,52.5028,52.5863,11813.0
2020-07-06 10:50:00,56.67,56.79,56.66,56.79,21290.0,52.577,52.6884,52.5678,52.6884,21290.0
2020-07-06 10:55:00,56.79,56.79,56.66,56.69,6590.0,52.6884,52.6884,52.5678,52.5956,6590.0
2020-07-06 11:00:00,56.7,56.71,56.63,56.68,4748.0,52.6049,52.6142,52.5399,52.5863,4748.0
2020-07-06 11:05:00,56.68,56.73,56.63,56.65,8953.0,52.5863,52.6327,52.5399,52.5585,8953.0
2020-07-06 11:10:00,56.64,56.69,56.6,56.61,11920.0,52.5492,52.5956,52.5121,52.5214,11920.0
2020-07-06 11:15:00,56.62,56.68,56.62,56.67,3600.0,52.5307,52.5863,52.5307,52.577,3600.0
2020-07-06 11:20:00,56.67,56.67,56.51,56.52,11295.0,52.577,52.577,52.4286,52.4379,11295.0
2020-07-06 11:25:00,56.52,56.65,56.51,56.64,9143.0,52.4379,52.5585,52.4286,52.5492,9143.0
2020-07-06 11:30:00,56.62,56.64,56.58,56.61,13205.0,52.5307,52.5492,52.4935,52.5214,13205.0
2020-07-06 11:35:00,56.61,56.73,56.61,56.7,11097.0,52.5214,52.6327,52.5214,52.6049,11097.0
2020-07-06 11:40:00,56.7,56.71,56.62,56.64,12754.0,52.6049,52.6142,52.5307,52.5492,12754.0
2020-07-06 11:45:00,56.64,56.64,56.59,56.6,15019.0,52.5492,52.5492,52.5028,52.5121,15019.0
2020-07-06 11:50:00,56.6,56.62,56.49,56.5,10200.0,52.5121,52.5307,52.41,52.4193,10200.0
2020-07-06 11:55:00,56.49,56.49,56.45,56.46,7627.0,52.41,52.41,52.3729,52.3822,7627.0
2020-07-06 12:00:00,56.43,56.51,56.41,56.47,9508.0,52.3544,52.4286,52.3358,52.3915,9508.0
2020-07-06 12:05:00,56.46,56.53,56.42,56.52,16486.0,52.3822,52.4472,52.3451,52.4379,16486.0
2020-07-06 12:10:00,56.49,56.53,56.45,56.49,13787.0,52.41,52.4472,52.3729,52.41,13787.0
2020-07-06 12:15:00,56.48,56.51,56.44,56.45,5281.0,52.4008,52.4286,52.3637,52.3729,5281.0
2020-07-06 12:20:00,56.45,56.54,56.41,56.54,14929.0,52.3729,52.4564,52.3358,52.4564,14929.0
2020-07-06 12:25:00,56.55,56.55,56.49,56.53,6820.0,52.4657,52.4657,52.41,52.4472,6820.0
2020-07-06 12:30:00,56.52,56.53,56.49,56.51,5310.0,52.4379,52.4472,52.41,52.4286,5310.0
2020-07-06 12:35:00,56.52,56.52,56.48,56.49,2719.0,52.4379,52.4379,52.4008,52.41,2719.0
2020-07-06 12:40:00,56.48,56.48,56.38,56.4,7323.0,52.4008,52.4008,52.308,52.3266,7323.0
2020-07-06 12:45:00,56.4,56.49,56.4,56.47,8180.0,52.3266,52.41,52.3266,52.3915,8180.0
2020-07-06 12:50:00,56.46,56.46,56.39,56.44,6770.0,52.3822,52.3822,52.3173,52.3637,6770.0
2020-07-06 12:55:00,56.43,56.45,56.41,56.42,5320.0,52.3544,52.3729,52.3358,52.3451,5320.0
2020-07-06 13:00:00,56.44,56.45,56.41,56.43,7067.0,52.3637,52.3729,52.3358,52.3544,7067.0
2020-07-06 13:05:00,56.41,56.43,56.36,56.41,6652.0,52.3358,52.3544,52.2894,52.3358,6652.0
2020-07-06 13:10:00,56.41,56.43,56.4,56.43,4607.0,52.3358,52.3544,52.3266,52.3544,4607.0
2020-07-06 13:15:00,56.43,56.46,56.39,56.44,8069.0,52.3544,52.3822,52.3173,52.3637,8069.0
2020-07-06 13:20:00,56.45,56.55,56.45,56.53,9656.0,52.3729,52.4657,52.3729,52.4472,9656.0
2020-07-06 13:25:00,56.54,56.6,56.53,56.58,5718.0,52.4564,52.5121,52.4472,52.4935,5718.0
2020-07-06 13:30:00,56.58,56.62,56.56,56.6,7017.0,52.4935,52.5307,52.475,52.5121,7017.0
2020-07-06 13:35:00,56.6,56.61,56.56,56.56,5689.0,52.5121,52.5214,52.475,52.475,5689.0
2020-07-06 13:40:00,56.55,56.63,56.53,56.62,6868.0,52.4657,52.5399,52.4472,52.5307,6868.0
2020-07-06 13:45:00,56.62,56.62,56.56,56.57,8896.0,52.5307,52.5307,52.475,52.4843,8896.0
2020-07-06 13:50:00,56.58,56.6,56.54,56.57,11090.0,52.4935,52.5121,52.4564,52.4843,11090.0
2020-07-06 13:55:00,56.56,56.62,56.55,56.61,11528.0,52.475,52.5307,52.4657,52.5214,11528.0
2020-07-06 14:00:00,56.61,56.61,56.51,56.52,10133.0,52.5214,52.5214,52.4286,52.4379,10133.0
2020-07-06 14:05:00,56.51,56.54,56.47,56.51,7801.0,52.4286,52.4564,52.3915,52.4286,7801.0
2020-07-06 14:10:00,56.52,56.55,56.48,56.48,7822.0,52.4379,52.4657,52.4008,52.4008,7822.0
2020-07-06 14:15:00,56.49,56.51,56.35,56.35,14292.0,52.41,52.4286,52.2802,52.2802,14292.0
2020-07-06 14:20:00,56.35,56.36,56.28,56.28,13287.0,52.2802,52.2894,52.2152,52.2152,13287.0
2020-07-06 14:25:00,56.28,56.33,56.27,56.31,10692.0,52.2152,52.2616,52.2059,52.2431,10692.0
2020-07-06 14:30:00,56.3,56.31,56.21,56.29,16618.0,52.2338,52.2431,52.1503,52.2245,16618.0
2020-07-06 14:35:00,56.29,56.32,56.26,56.31,12440.0,52.2245,52.2523,52.1967,52.2431,12440.0
2020-07-06 14:40:00,56.31,56.31,56.15,56.17,12247.0,52.2431,52.2431,52.0946,52.1132,12247.0
2020-07-06 14:45:00,56.16,56.19,56.11,56.18,9345.0,52.1039,52.1317,52.0575,52.1224,9345.0
2020-07-06 14:50:00,56.19,56.19,56.12,56.17,11218.0,52.1317,52.1317,52.0668,52.1132,11218.0
2020-07-06 14:55:00,56.17,56.2,56.14,56.16,11265.0,52.1132,52.141,52.0853,52.1039,11265.0
2020-07-06 15:00:00,56.15,56.21,56.12,56.14,16589.0,52.0946,52.1503,52.0668,52.0853,16589.0
2020-07-06 15:05:00,56.15,56.23,56.15,56.21,11439.0,52.0946,52.1688,52.0946,52.1503,11439.0
2020-07-06 15:10:00,56.2,56.26,56.15,56.18,12771.0,52.141,52.1967,52.0946,52.1224,12771.0
2020-07-06 15:15:00,56.16,56.17,56.12,56.15,12772.0,52.1039,52.1132,52.0668,52.0946,12772.0
2020-07-06 15:20:00,56.14,56.16,56.08,56.12,15187.0,52.0853,52.1039,52.0297,52.0668,15187.0
2020-07-06 15:25:00,56.12,56.29,56.11,56.26,17368.0,52.0668,52.2245,52.0575,52.1967,17368.0
2020-07-06 15:30:00,56.27,56.28,56.12,56.18,19002.0,52.2059,52.2152,52.0668,52.1224,19002.0
2020-07-06 15:35:00,56.19,56.23,56.1,56.14,32852.0,52.1317,52.1688,52.0482,52.0853,32852.0
2020-07-06 15:40:00,56.13,56.29,56.13,56.29,30428.0,52.0761,52.2245,52.0761,52.2245,30428.0
2020-07-06 15:45:00,56.28,56.32,56.2,56.32,42432.0,52.2152,52.2523,52.141,52.2523,42432.0
2020-07-06 15:50:00,56.32,56.32,56.12,56.23,90690.0,52.2523,52.2523,52.0668,52.1688,90690.0
2020-07-06 15:55:00,56.25,56.3,56.16,56.26,153808.0,52.1874,52.2338,52.1039,52.1967,153808.0
2020-07-07 09:30:00,55.52,55.87,55.37,55.67,58285.0,51.5101,51.8348,51.3709,51.6493,58285.0
2020-07-07 09:35:00,55.67,55.99,55.67,55.96,19085.0,51.6493,51.9462,51.6493,51.9183,19085.0
2020-07-07 09:40:00,56.0,56.04,55.87,56.01,36101.0,51.9554,51.9926,51.8348,51.9647,36101.0
2020-07-07 09:45:00,56.01,56.02,55.84,55.87,17460.0,51.9647,51.974,51.807,51.8348,17460.0
2020-07-07 09:50:00,55.9,56.04,55.81,56.02,12996.0,51.8627,51.9926,51.7792,51.974,12996.0
2020-07-07 09:55:00,56.07,56.1,55.89,55.94,23627.0,52.0204,52.0482,51.8534,51.8998,23627.0
2020-07-07 10:00:00,55.97,56.09,55.9,56.0,29338.0,51.9276,52.0389,51.8627,51.9554,29338.0
2020-07-07 10:05:00,56.01,56.03,55.94,55.97,19030.0,51.9647,51.9833,51.8998,51.9276,19030.0
2020-07-07 10:10:00,55.98,56.07,55.96,55.96,29404.0,51.9369,52.0204,51.9183,51.9183,29404.0
2020-07-07 10:15:00,55.96,55.96,55.84,55.88,12550.0,51.9183,51.9183,51.807,51.8441,12550.0
2020-07-07 10:20:00,55.91,55.91,55.81,55.87,9177.0,51.8719,51.8719,51.7792,51.8348,9177.0
2020-07-07 10:25:00,55.89,55.92,55.85,55.87,67820.0,51.8534,51.8812,51.8163,51.8348,67820.0
2020-07-07 10:30:00,55.88,55.99,55.87,55.92,49347.0,51.8441,51.9462,51.8348,51.8812,49347.0
2020-07-07 10:35:00,55.93,55.97,55.9,55.95,5632.0,51.8905,51.9276,51.8627,51.9091,5632.0
2020-07-07 10:40:00,55.95,55.96,55.85,55.85,19009.0,51.9091,51.9183,51.8163,51.8163,19009.0
2020-07-07 10:45:00,55.82,55.92,55.81,55.92,122458.0,51.7884,51.8812,51.7792,51.8812,122458.0
2020-07-07 10:50:00,55.93,56.02,55.92,56.02,12038.0,51.8905,51.974,51.8812,51.974,12038.0
2020-07-07 10:55:00,56.03,56.06,55.98,56.0,29957.0,51.9833,52.0111,51.9369,51.9554,29957.0
2020-07-07 11:00:00,56.0,56.04,55.98,55.98,22536.0,51.9554,51.9926,51.9369,51.9369,22536.0
2020-07-07 11:05:00,56.0,56.03,55.96,56.03,7807.0,51.9554,51.9833,51.9183,51.9833,7807.0
2020-07-07 11:10:00,56.03,56.19,56.03,56.13,9320.0,51.9833,52.1317,51.9833,52.0761,9320.0
2020-07-07 11:15:00,56.13,56.33,56.13,56.32,40050.0,52.0761,52.2616,52.0761,52.2523,40050.0
2020-07-07 11:20:00,56.34,56.4,56.29,56.38,19019.0,52.2709,52.3266,52.2245,52.308,19019.0
2020-07-07 11:25:00,56.38,56.39,56.31,56.36,4485.0,52.308,52.3173,52.2431,52.2894,4485.0
2020-07-07 11:30:00,56.37,56.39,56.29,56.29,9233.0,52.2987,52.3173,52.2245,52.2245,9233.0
2020-07-07 11:35:00,56.28,56.31,56.23,56.23,5599.0,52.2152,52.2431,52.1688,52.1688,5599.0
2020-07-07 11:40:00,56.21,56.22,56.09,56.1,3342.0,52.1503,52.1596,52.0389,52.0482,3342.0
2020-07-07 11:45:00,56.09,56.2,56.06,56.2,5290.0,52.0389,52.141,52.0111,52.141,5290.0
2020-07-07 11:50:00,56.2,56.2,56.13,56.14,5148.0,52.141,52.141,52.0761,52.0853,5148.0
2020-07-07 11:55:00,56.14,56.15,56.06,56.14,6619.0,52.0853,52.0946,52.0111,52.0853,6619.0
2020-07-07 12:00:00,56.11,56.16,56.07,56.1,4323.0,52.0575,52.1039,52.0204,52.0482,4323.0
2020-07-07 12:05:00,56.1,56.19,56.09,56.17,32566.0,52.0482,52.1317,52.0389,52.1132,32566.0
2020-07-07 12:10:00,56.18,56.19,56.13,56.15,5100.0,52.1224,52.1317,52.0761,52.0946,5100.0
2020-07-07 12:15:00,56.16,56.21,56.15,56.16,6727.0,52.1039,52.1503,52.0946,52.1039,6727.0
2020-07-07 12:20:00,56.17,56.17,56.09,56.09,5467.0,52.1132,52.1132,52.0389,52.0389,5467.0
2020-07-07 12:25:00,56.09,56.18,56.08,56.15,3408.0,52.0389,52.1224,52.0297,52.0946,3408.0
2020-07-07 12:30:00,56.14,56.16,56.11,56.14,18100.0,52.0853,52.1039,52.0575,52.0853,18100.0
2020-07-07 12:35:00,56.14,56.14,56.08,56.12,11387.0,52.0853,52.0853,52.0297,52.0668,11387.0
2020-07-07 12:40:00,56.13,56.16,56.04,56.05,13995.0,52.0761,52.1039,51.9926,52.0018,13995.0
2020-07-07 12:45:00,56.06,56.07,56.03,56.05,3126.0,52.0111,52.0204,51.9833,52.0018,3126.0
2020-07-07 12:50:00,56.07,56.08,56.02,56.04,5193.0,52.0204,52.0297,51.974,51.9926,5193.0
2020-07-07 12:55:00,56.03,56.1,56.02,56.06,4932.0,51.9833,52.0482,51.974,52.0111,4932.0
2020-07-07 13:00:00,56.08,56.12,56.06,56.09,4401.0,52.0297,52.0668,52.0111,52.0389,4401.0
2020-07-07 13:05:00,56.09,56.09,56.03,56.07,9988.0,52.0389,52.0389,51.9833,52.0204,9988.0
2020-07-07 13:10:00,56.05,56.06,56.02,56.04,3800.0,52.0018,52.0111,51.974,51.9926,3800.0
2020-07-07 13:15:00,56.04,56.09,56.04,56.05,5299.0,51.9926,52.0389,51.9926,52.0018,5299.0
2020-07-07 13:20:00,56.05,56.07,56.03,56.04,5900.0,52.0018,52.0204,51.9833,51.9926,5900.0
2020-07-07 13:25:00,56.05,56.14,56.02,56.13,10083.0,52.0018,52.0853,51.974,52.0761,10083.0
2020-07-07 13:30:00,56.12,56.13,56.08,56.09,5300.0,52.0668,52.0761,52.0297,52.0389,5300.0
2020-07-07 13:35:00,56.08,56.1,56.07,56.1,3916.0,52.0297,52.0482,52.0204,52.0482,3916.0
2020-07-07 13:40:00,56.08,56.12,56.07,56.12,4965.0,52.0297,52.0668,52.0204,52.0668,4965.0
2020-07-07 13:45:00,56.1,56.15,56.09,56.13,12999.0,52.0482,52.0946,52.0389,52.0761,12999.0
2020-07-07 13:50:00,56.14,56.16,56.1,56.12,5204.0,52.0853,52.1039,52.0482,52.0668,5204.0
2020-07-07 13:55:00,56.13,56.18,56.1,56.16,4830.0,52.0761,52.1224,52.0482,52.1039,4830.0
2020-07-07 14:00:00,56.15,56.2,56.1,56.1,5691.0,52.0946,52.141,52.0482,52.0482,5691.0
2020-07-07 14:05:00,56.09,56.15,56.07,56.1,5623.0,52.0389,52.0946,52.0204,52.0482,5623.0
2020-07-07 14:10:00,56.09,56.15,56.09,56.14,7017.0,52.0389,52.0946,52.0389,52.0853,7017.0
2020-07-07 14:15:00,56.15,56.15,56.09,56.1,6505.0,52.0946,52.0946,52.0389,52.0482,6505.0
2020-07-07 14:20:00,56.1,56.13,56.08,56.1,5781.0,52.0482,52.0761,52.0297,52.0482,5781.0
2020-07-07 14:25:00,56.11,56.15,56.08,56.09,9317.0,52.0575,52.0946,52.0297,52.0389,9317.0
2020-07-07 14:30:00,56.08,56.11,56.04,56.08,13641.0,52.0297,52.0575,51.9926,52.0297,13641.0
2020-07-07 14:35:00,56.09,56.14,56.04,56.1,14686.0,52.0389,52.0853,51.9926,52.0482,14686.0
2020-07-07 14:40:00,56.11,56.13,56.09,56.13,7074.0,52.0575,52.0761,52.0389,52.0761,7074.0
2020-07-07 14:45:00,56.1,56.13,56.08,56.1,10886.0,52.0482,52.0761,52.0297,52.0482,10886.0
2020-07-07 14:50:00,56.1,56.13,56.08,56.11,16703.0,52.0482,52.0761,52.0297,52.0575,16703.0
2020-07-07 14:55:00,56.11,56.17,56.11,56.15,11002.0,52.0575,52.1132,52.0575,52.0946,11002.0
2020-07-07 15:00:00,56.18,56.18,56.06,56.1,18187.0,52.1224,52.1224,52.0111,52.0482,18187.0
2020-07-07 15:05:00,56.1,56.17,56.09,56.17,22395.0,52.0482,52.1132,52.0389,52.1132,22395.0
2020-07-07 15:10:00,56.17,56.21,56.13,56.16,36854.0,52.1132,52.1503,52.0761,52.1039,36854.0
2020-07-07 15:15:00,56.15,56.18,56.02,56.05,23510.0,52.0946,52.1224,51.974,52.0018,23510.0
2020-07-07 15:20:00,56.07,56.15,56.03,56.14,41352.0,52.0204,52.0946,51.9833,52.0853,41352.0
2020-07-07 15:25:00,56.14,56.15,56.08,56.1,14491.0,52.0853,52.0946,52.0297,52.0482,14491.0
2020-07-07 15:30:00,56.1,56.11,56.02,56.08,27885.0,52.0482,52.0575,51.974,52.0297,27885.0
2020-07-07 15:35:00,56.08,56.08,55.96,56.0,42379.0,52.0297,52.0297,51.9183,51.9554,42379.0
2020-07-07 15:40:00,55.98,56.02,55.86,55.88,35018.0,51.9369,51.974,51.8256,51.8441,35018.0
2020-07-07 15:45:00,55.87,55.9,55.84,55.87,27773.0,51.8348,51.8627,51.807,51.8348,27773.0
2020-07-07 15:50:00,55.86,55.89,55.78,55.89,74676.0,51.8256,51.8534,51.7513,51.8534,74676.0
2020-07-07 15:55:00,55.89,55.93,55.8,55.85,141018.0,51.8534,51.8905,51.7699,51.8163,141018.0
2020-07-08 09:30:00,56.08,56.09,55.66,55.91,50016.0,52.0297,52.0389,51.64,51.8719,50016.0
2020-07-08 09:35:00,55.91,55.94,55.71,55.88,16551.0,51.8719,51.8998,51.6864,51.8441,16551.0
2020-07-08 09:40:00,55.89,55.91,55.8,55.89,13547.0,51.8534,51.8719,51.7699,51.8534,13547.0
2020-07-08 09:45:00,55.9,55.92,55.77,55.88,12362.0,51.8627,51.8812,51.7421,51.8441,12362.0
2020-07-08 09:50:00,55.88,56.02,55.85,56.02,15602.0,51.8441,51.974,51.8163,51.974,15602.0
2020-07-08 09:55:00,56.03,56.14,55.97,56.12,25728.0,51.9833,52.0853,51.9276,52.0668,25728.0
2020-07-08 10:00:00,56.13,56.23,56.11,56.23,12074.0,52.0761,52.1688,52.0575,52.1688,12074.0
2020-07-08 10:05:00,56.24,56.36,56.24,56.29,16759.0,52.1781,52.2894,52.1781,52.2245,16759.0
2020-07-08 10:10:00,56.29,56.32,56.19,56.19,21583.0,52.2245,52.2523,52.1317,52.1317,21583.0
2020-07-08 10:15:00,56.19,56.19,56.01,56.02,20506.0,52.1317,52.1317,51.9647,51.974,20506.0
2020-07-08 10:20:00,56.01,56.05,55.93,55.94,10202.0,51.9647,52.0018,51.8905,51.8998,10202.0
2020-07-08 10:25:00,55.94,55.96,55.82,55.84,9489.0,51.8998,51.9183,51.7884,51.807,9489.0
2020-07-08 10:30:00,55.8,55.89,55.8,55.89,7114.0,51.7699,51.8534,51.7699,51.8534,7114.0
2020-07-08 10:35:00,55.86,55.93,55.84,55.93,4171.0,51.8256,51.8905,51.807,51.8905,4171.0
2020-07-08 10:40:00,55.93,55.96,55.84,55.84,2984.0,51.8905,51.9183,51.807,51.807,2984.0
2020-07-08 10:45:00,55.81,55.83,55.77,55.82,6025.0,51.7792,51.7977,51.7421,51.7884,6025.0
2020-07-08 10:50:00,55.82,55.89,55.82,55.89,4226.0,51.7884,51.8534,51.7884,51.8534,4226.0
2020-07-08 10:55:00,55.89,55.9,55.81,55.85,4353.0,51.8534,51.8627,51.7792,51.8163,4353.0
2020-07-08 11:00:00,55.86,55.86,55.7,55.71,12933.0,51.8256,51.8256,51.6771,51.6864,12933.0
2020-07-08 11:05:00,55.71,55.74,55.6,55.68,12158.0,51.6864,51.7142,51.5843,51.6586,12158.0
2020-07-08 11:10:00,55.67,55.7,55.65,55.7,4179.0,51.6493,51.6771,51.6307,51.6771,4179.0
2020-07-08 11:15:00,55.71,55.71,55.54,55.57,10585.0,51.6864,51.6864,51.5287,51.5565,10585.0
2020-07-08 11:20:00,55.59,55.63,55.4,55.4,8165.0,51.5751,51.6122,51.3988,51.3988,8165.0
2020-07-08 11:25:00,55.4,55.46,55.33,55.46,7987.0,51.3988,51.4544,51.3338,51.4544,7987.0
2020-07-08 11:30:00,55.45,55.54,55.45,55.46,7585.0,51.4452,51.5287,51.4452,51.4544,7585.0
2020-07-08 11:35:00,55.49,55.53,55.4,55.5,10261.0,51.4823,51.5194,51.3988,51.4916,10261.0
2020-07-08 11:40:00,55.53,55.58,55.51,55.51,3571.0,51.5194,51.5658,51.5008,51.5008,3571.0
2020-07-08 11:45:00,55.53,55.6,55.51,55.6,5797.0,51.5194,51.5843,51.5008,51.5843,5797.0
2020-07-08 11:50:00,55.61,55.69,55.56,55.69,5817.0,51.5936,51.6678,51.5472,51.6678,5817.0
2020-07-08 11:55:00,55.67,55.67,55.59,55.65,6330.0,51.6493,51.6493,51.5751,51.6307,6330.0
2020-07-08 12:00:00,55.65,55.69,55.57,55.6,7635.0,51.6307,51.6678,51.5565,51.5843,7635.0
2020-07-08 12:05:00,55.61,55.67,55.6,55.65,8321.0,51.5936,51.6493,51.5843,51.6307,8321.0
2020-07-08 12:10:00,55.65,55.69,55.63,55.66,8164.0,51.6307,51.6678,51.6122,51.64,8164.0
2020-07-08 12:15:00,55.66,55.73,55.6,55.71,8651.0,51.64,51.7049,51.5843,51.6864,8651.0
2020-07-08 12:20:00,55.7,55.78,55.68,55.7,14891.0,51.6771,51.7513,51.6586,51.6771,14891.0
2020-07-08 12:25:00,55.7,55.75,55.69,55.75,11272.0,51.6771,51.7235,51.6678,51.7235,11272.0
2020-07-08 12:30:00,55.76,55.77,55.69,55.69,8054.0,51.7328,51.7421,51.6678,51.6678,8054.0
2020-07-08 12:35:00,55.7,55.76,55.68,55.74,21596.0,51.6771,51.7328,51.6586,51.7142,21596.0
2020-07-08 12:40:00,55.76,55.76,55.59,55.59,12471.0,51.7328,51.7328,51.5751,51.5751,12471.0
2020-07-08 12:45:00,55.6,55.67,55.59,55.65,3621.0,51.5843,51.6493,51.5751,51.6307,3621.0
2020-07-08 12:50:00,55.66,55.68,55.52,55.58,7210.0,51.64,51.6586,51.5101,51.5658,7210.0
2020-07-08 12:55:00,55.6,55.73,55.6,55.73,8489.0,51.5843,51.7049,51.5843,51.7049,8489.0
2020-07-08 13:00:00,55.72,55.73,55.7,55.71,4977.0,51.6957,51.7049,51.6771,51.6864,4977.0
2020-07-08 13:05:00,55.72,55.72,55.68,55.7,4108.0,51.6957,51.6957,51.6586,51.6771,4108.0
2020-07-08 13:10:00,55.68,55.68,55.6,55.62,5776.0,51.6586,51.6586,51.5843,51.6029,5776.0
2020-07-08 13:15:00,55.61,55.64,55.59,55.6,6498.0,51.5936,51.6214,51.5751,51.5843,6498.0
2020-07-08 13:20:00,55.59,55.61,55.57,55.6,12697.0,51.5751,51.5936,51.5565,51.5843,12697.0
2020-07-08 13:25:00,55.59,55.59,55.5,55.52,7115.0,51.5751,51.5751,51.4916,51.5101,7115.0
2020-07-08 13:30:00,55.53,55.6,55.53,55.57,15429.0,51.5194,51.5843,51.5194,51.5565,15429.0
2020-07-08 13:35:00,55.57,55.64,55.57,55.6,6774.0,51.5565,51.6214,51.5565,51.5843,6774.0
2020-07-08 13:40:00,55.6,55.61,55.51,55.52,3961.0,51.5843,51.5936,51.5008,51.5101,3961.0
2020-07-08 13:45:00,55.52,55.54,55.5,55.54,4173.0,51.5101,51.5287,51.4916,51.5287,4173.0
2020-07-08 13:50:00,55.55,55.6,55.53,55.55,5632.0,51.5379,51.5843,51.5194,51.5379,5632.0
2020-07-08 13:55:00,55.56,55.58,55.49,55.5,5295.0,51.5472,51.5658,51.4823,51.4916,5295.0
2020-07-08 14:00:00,55.49,55.57,55.47,55.47,13140.0,51.4823,51.5565,51.4637,51.4637,13140.0
2020-07-08 14:05:00,55.5,55.54,55.46,55.54,6103.0,51.4916,51.5287,51.4544,51.5287,6103.0
2020-07-08 14:10:00,55.5,55.57,55.49,55.51,10304.0,51.4916,51.5565,51.4823,51.5008,10304.0
2020-07-08 14:15:00,55.53,55.54,55.46,55.48,6767.0,51.5194,51.5287,51.4544,51.473,6767.0
2020-07-08 14:20:00,55.47,55.56,55.47,55.49,8376.0,51.4637,51.5472,51.4637,51.4823,8376.0
2020-07-08 14:25:00,55.47,55.49,55.44,55.47,6543.0,51.4637,51.4823,51.4359,51.4637,6543.0
2020-07-08 14:30:00,55.47,55.47,55.37,55.38,9244.0,51.4637,51.4637,51.3709,51.3802,9244.0
2020-07-08 14:35:00,55.37,55.38,55.34,55.36,6360.0,51.3709,51.3802,51.3431,51.3617,6360.0
2020-07-08 14:40:00,55.37,55.37,55.22,55.24,9674.0,51.3709,51.3709,51.2318,51.2503,9674.0
2020-07-08 14:45:00,55.25,55.29,55.23,55.27,9416.0,51.2596,51.2967,51.2411,51.2782,9416.0
2020-07-08 14:50:00,55.28,55.33,55.23,55.23,6610.0,51.2874,51.3338,51.2411,51.2411,6610.0
2020-07-08 14:55:00,55.25,55.39,55.22,55.35,9447.0,51.2596,51.3895,51.2318,51.3524,9447.0
2020-07-08 15:00:00,55.36,55.41,55.34,55.37,9330.0,51.3617,51.4081,51.3431,51.3709,9330.0
2020-07-08 15:05:00,55.38,55.5,55.38,55.5,23598.0,51.3802,51.4916,51.3802,51.4916,23598.0
2020-07-08 15:10:00,55.51,55.65,55.5,55.65,9977.0,51.5008,51.6307,51.4916,51.6307,9977.0
2020-07-08 15:15:00,55.64,55.66,55.61,55.62,8671.0,51.6214,51.64,51.5936,51.6029,8671.0
2020-07-08 15:20:00,55.64,55.78,55.62,55.77,13454.0,51.6214,51.7513,51.6029,51.7421,13454.0
2020-07-08 15:25:00,55.77,55.81,55.68,55.68,10248.0,51.7421,51.7792,51.6586,51.6586,10248.0
2020-07-08 15:30:00,55.69,55.74,55.68,55.69,19224.0,51.6678,51.7142,51.6586,51.6678,19224.0
2020-07-08 15:35:00,55.69,55.75,55.64,55.68,18948.0,51.6678,51.7235,51.6214,51.6586,18948.0
2020-07-08 15:40:00,55.69,55.74,55.67,55.74,14450.0,51.6678,51.7142,51.6493,51.7142,14450.0
2020-07-08 15:45:00,55.74,55.76,55.69,55.71,20163.0,51.7142,51.7328,51.6678,51.6864,20163.0
2020-07-08 15:50:00,55.68,55.74,55.59,55.7,66800.0,51.6586,51.7142,51.5751,51.6771,66800.0
2020-07-08 15:55:00,55.72,55.75,55.68,55.69,131319.0,51.6957,51.7235,51.6586,51.6678,131319.0
2020-07-09 09:30:00,55.67,55.7,55.18,55.21,54196.0,51.6493,51.6771,51.1947,51.2225,54196.0
2020-07-09 09:35:00,55.23,55.35,55.06,55.11,19596.0,51.2411,51.3524,51.0833,51.1297,19596.0
2020-07-09 09:40:00,55.13,55.13,54.96,54.98,22446.0,51.1483,51.1483,50.9906,51.0091,22446.0
2020-07-09 09:45:00,54.98,55.0,54.88,54.92,18541.0,51.0091,51.0277,50.9163,50.9534,18541.0
2020-07-09 09:50:00,54.91,54.97,54.73,54.8,40016.0,50.9442,50.9998,50.7772,50.8421,40016.0
2020-07-09 09:55:00,54.81,55.0,54.78,54.99,26501.0,50.8514,51.0277,50.8236,51.0184,26501.0
2020-07-09 10:00:00,54.98,55.14,54.96,54.99,36936.0,51.0091,51.1576,50.9906,51.0184,36936.0
2020-07-09 10:05:00,55.0,55.07,54.95,54.98,92094.0,51.0277,51.0926,50.9813,51.0091,92094.0
2020-07-09 10:10:00,54.96,54.97,54.79,54.89,30476.0,50.9906,50.9998,50.8328,50.9256,30476.0
2020-07-09 10:15:00,54.89,54.89,54.82,54.85,38301.0,50.9256,50.9256,50.8607,50.8885,38301.0
2020-07-09 10:20:00,54.84,55.05,54.84,55.0,107905.0,50.8792,51.0741,50.8792,51.0277,107905.0
2020-07-09 10:25:00,55.0,55.04,54.95,55.01,82120.0,51.0277,51.0648,50.9813,51.0369,82120.0
2020-07-09 10:30:00,55.01,55.09,54.98,55.03,39126.0,51.0369,51.1112,51.0091,51.0555,39126.0
2020-07-09 10:35:00,55.06,55.06,54.88,54.93,61584.0,51.0833,51.0833,50.9163,50.9627,61584.0
2020-07-09 10:40:00,54.93,54.98,54.78,54.82,60528.0,50.9627,51.0091,50.8236,50.8607,60528.0
2020-07-09 10:45:00,54.81,54.85,54.69,54.69,12955.0,50.8514,50.8885,50.7401,50.7401,12955.0
2020-07-09 10:50:00,54.65,54.8,54.62,54.74,26505.0,50.7029,50.8421,50.6751,50.7864,26505.0
2020-07-09 10:55:00,54.75,54.76,54.58,54.63,28407.0,50.7957,50.805,50.638,50.6844,28407.0
2020-07-09 11:00:00,54.63,54.73,54.57,54.63,40623.0,50.6844,50.7772,50.6287,50.6844,40623.0
2020-07-09 11:05:00,54.61,54.85,54.57,54.83,40015.0,50.6658,50.8885,50.6287,50.8699,40015.0
2020-07-09 11:10:00,54.83,55.02,54.81,55.02,44521.0,50.8699,51.0462,50.8514,51.0462,44521.0
2020-07-09 11:15:00,55.01,55.07,54.87,54.96,172749.0,51.0369,51.0926,50.9071,50.9906,172749.0
2020-07-09 11:20:00,54.98,55.07,54.92,55.04,59310.0,51.0091,51.0926,50.9534,51.0648,59310.0
2020-07-09 11:25:00,55.01,55.09,54.93,55.08,31206.0,51.0369,51.1112,50.9627,51.1019,31206.0
2020-07-09 11:30:00,55.09,55.1,54.97,55.0,20796.0,51.1112,51.1204,50.9998,51.0277,20796.0
2020-07-09 11:35:00,55.0,55.09,55.0,55.07,15237.0,51.0277,51.1112,51.0277,51.0926,15237.0
2020-07-09 11:40:00,55.08,55.1,54.93,55.0,44991.0,51.1019,51.1204,50.9627,51.0277,44991.0
2020-07-09 11:45:00,54.98,55.08,54.96,55.03,14359.0,51.0091,51.1019,50.9906,51.0555,14359.0
2020-07-09 11:50:00,55.0,55.1,54.97,55.09,12059.0,51.0277,51.1204,50.9998,51.1112,12059.0
2020-07-09 11:55:00,55.08,55.1,55.04,55.05,7754.0,51.1019,51.1204,51.0648,51.0741,7754.0
2020-07-09 12:00:00,55.05,55.3,55.04,55.28,7928.0,51.0741,51.306,51.0648,51.2874,7928.0
2020-07-09 12:05:00,55.28,55.31,55.2,55.23,14368.0,51.2874,51.3153,51.2132,51.2411,14368.0
2020-07-09 12:10:00,55.22,55.25,55.1,55.11,7791.0,51.2318,51.2596,51.1204,51.1297,7791.0
2020-07-09 12:15:00,55.12,55.17,55.11,55.14,16173.0,51.139,51.1854,51.1297,51.1576,16173.0
2020-07-09 12:20:00,55.13,55.17,55.1,55.15,4544.0,51.1483,51.1854,51.1204,51.1668,4544.0
2020-07-09 12:25:00,55.16,55.17,55.08,55.14,25076.0,51.1761,51.1854,51.1019,51.1576,25076.0
2020-07-09 12:30:00,55.13,55.17,55.07,55.11,6731.0,51.1483,51.1854,51.0926,51.1297,6731.0
2020-07-09 12:35:00,55.09,55.17,55.06,55.06,8145.0,51.1112,51.1854,51.0833,51.0833,8145.0
2020-07-09 12:40:00,55.07,55.14,55.04,55.04,7082.0,51.0926,51.1576,51.0648,51.0648,7082.0
2020-07-09 12:45:00,55.06,55.2,55.06,55.19,7342.0,51.0833,51.2132,51.0833,51.2039,7342.0
2020-07-09 12:50:00,55.18,55.19,55.1,55.1,9240.0,51.1947,51.2039,51.1204,51.1204,9240.0
2020-07-09 12:55:00,55.12,55.19,55.1,55.19,5889.0,51.139,51.2039,51.1204,51.2039,5889.0
2020-07-09 13:00:00,55.19,55.32,55.16,55.29,11667.0,51.2039,51.3246,51.1761,51.2967,11667.0
2020-07-09 13:05:00,55.31,55.38,55.28,55.34,8626.0,51.3153,51.3802,51.2874,51.3431,8626.0
2020-07-09 13:10:00,55.37,55.39,55.35,55.36,4308.0,51.3709,51.3895,51.3524,51.3617,4308.0
2020-07-09 13:15:00,55.37,55.42,55.35,55.35,4719.0,51.3709,51.4173,51.3524,51.3524,4719.0
2020-07-09 13:20:00,55.34,55.35,55.28,55.29,4604.0,51.3431,51.3524,51.2874,51.2967,4604.0
2020-07-09 13:25:00,55.3,55.36,55.28,55.35,11581.0,51.306,51.3617,51.2874,51.3524,11581.0
2020-07-09 13:30:00,55.36,55.37,55.32,55.36,7713.0,51.3617,51.3709,51.3246,51.3617,7713.0
2020-07-09 13:35:00,55.36,55.36,55.3,55.3,8154.0,51.3617,51.3617,51.306,51.306,8154.0
2020-07-09 13:40:00,55.31,55.38,55.21,55.23,12656.0,51.3153,51.3802,51.2225,51.2411,12656.0
2020-07-09 13:45:00,55.22,55.22,55.18,55.19,17842.0,51.2318,51.2318,51.1947,51.2039,17842.0
2020-07-09 13:50:00,55.19,55.2,55.16,55.16,7215.0,51.2039,51.2132,51.1761,51.1761,7215.0
2020-07-09 13:55:00,55.15,55.18,55.08,55.09,59600.0,51.1668,51.1947,51.1019,51.1112,59600.0
2020-07-09 14:00:00,55.11,55.15,55.08,55.13,5723.0,51.1297,51.1668,51.1019,51.1483,5723.0
2020-07-09 14:05:00,55.13,55.25,55.13,55.24,34051.0,51.1483,51.2596,51.1483,51.2503,34051.0
2020-07-09 14:10:00,55.22,55.23,55.13,55.16,13867.0,51.2318,51.2411,51.1483,51.1761,13867.0
2020-07-09 14:15:00,55.17,55.29,55.16,55.28,25087.0,51.1854,51.2967,51.1761,51.2874,25087.0
2020-07-09 14:20:00,55.26,55.26,55.19,55.22,30384.0,51.2689,51.2689,51.2039,51.2318,30384.0
2020-07-09 14:25:00,55.21,55.24,55.15,55.2,23919.0,51.2225,51.2503,51.1668,51.2132,23919.0
2020-07-09 14:30:00,55.2,55.21,55.15,55.2,26493.0,51.2132,51.2225,51.1668,51.2132,26493.0
2020-07-09 14:35:00,55.18,55.25,55.15,55.15,42797.0,51.1947,51.2596,51.1668,51.1668,42797.0
2020-07-09 14:40:00,55.15,55.18,55.12,55.15,61630.0,51.1668,51.1947,51.139,51.1668,61630.0
2020-07-09 14:45:00,55.15,55.19,55.1,55.17,29395.0,51.1668,51.2039,51.1204,51.1854,29395.0
2020-07-09 14:50:00,55.16,55.17,55.11,55.12,6757.0,51.1761,51.1854,51.1297,51.139,6757.0
2020-07-09 14:55:00,55.12,55.19,55.09,55.11,22648.0,51.139,51.2039,51.1112,51.1297,22648.0
2020-07-09 15:00:00,55.11,55.17,55.09,55.13,38290.0,51.1297,51.1854,51.1112,51.1483,38290.0
2020-07-09 15:05:00,55.12,55.13,55.07,55.11,9318.0,51.139,51.1483,51.0926,51.1297,9318.0
2020-07-09 15:10:00,55.11,55.21,55.09,55.21,12639.0,51.1297,51.2225,51.1112,51.2225,12639.0
2020-07-09 15:15:00,55.22,55.27,55.15,55.15,15575.0,51.2318,51.2782,51.1668,51.1668,15575.0
2020-07-09 15:20:00,55.16,55.16,55.05,55.08,17296.0,51.1761,51.1761,51.0741,51.1019,17296.0
2020-07-09 15:25:00,55.08,55.1,54.97,55.0,23513.0,51.1019,51.1204,50.9998,51.0277,23513.0
2020-07-09 15:30:00,55.0,55.04,54.92,55.01,43944.0,51.0277,51.0648,50.9534,51.0369,43944.0
2020-07-09 15:35:00,55.02,55.03,54.93,55.01,25606.0,51.0462,51.0555,50.9627,51.0369,25606.0
2020-07-09 15:40:00,55.02,55.11,54.99,55.07,25525.0,51.0462,51.1297,51.0184,51.0926,25525.0
2020-07-09 15:45:00,55.07,55.32,55.07,55.29,31578.0,51.0926,51.3246,51.0926,51.2967,31578.0
2020-07-09 15:50:00,55.3,55.3,55.21,55.23,48194.0,51.306,51.306,51.2225,51.2411,48194.0
2020-07-09 15:55:00,55.23,55.28,55.14,55.27,88558.0,51.2411,51.2874,51.1576,51.2782,88558.0
2020-07-10 09:30:00,55.05,55.39,54.91,55.13,34537.0,51.0741,51.3895,50.9442,51.1483,34537.0
2020-07-10 09:35:00,55.08,55.37,54.96,55.33,20851.0,51.1019,51.3709,50.9906,51.3338,20851.0
2020-07-10 09:40:00,55.34,55.49,55.24,55.47,23829.0,51.3431,51.4823,51.2503,51.4637,23829.0
2020-07-10 09:45:00,55.47,55.54,55.38,55.41,39281.0,51.4637,51.5287,51.3802,51.4081,39281.0
2020-07-10 09:50:00,55.4,55.45,55.26,55.26,63023.0,51.3988,51.4452,51.2689,51.2689,63023.0
2020-07-10 09:55:00,55.27,55.48,55.24,55.44,22166.0,51.2782,51.473,51.2503,51.4359,22166.0
2020-07-10 10:00:00,55.4,55.44,55.23,55.39,34965.0,51.3988,51.4359,51.2411,51.3895,34965.0
2020-07-10 10:05:00,55.41,55.51,55.38,55.51,15277.0,51.4081,51.5008,51.3802,51.5008,15277.0
2020-07-10 10:10:00,55.48,55.71,55.48,55.66,14385.0,51.473,51.6864,51.473,51.64,14385.0
2020-07-10 10:15:00,55.64,55.71,55.58,55.58,13963.0,51.6214,51.6864,51.5658,51.5658,13963.0
2020-07-10 10:20:00,55.57,55.62,55.44,55.47,12240.0,51.5565,51.6029,51.4359,51.4637,12240.0
2020-07-10 10:25:00,55.47,55.68,55.47,55.49,40826.0,51.4637,51.6586,51.4637,51.4823,40826.0
2020-07-10 10:30:00,55.49,55.6,55.49,55.54,16962.0,51.4823,51.5843,51.4823,51.5287,16962.0
2020-07-10 10:35:00,55.55,55.55,55.36,55.4,56151.0,51.5379,51.5379,51.3617,51.3988,56151.0
2020-07-10 10:40:00,55.41,55.59,55.41,55.54,47969.0,51.4081,51.5751,51.4081,51.5287,47969.0
2020-07-10 10:45:00,55.54,55.56,55.42,55.45,13632.0,51.5287,51.5472,51.4173,51.4452,13632.0
2020-07-10 10:50:00,55.44,55.48,55.39,55.45,20835.0,51.4359,51.473,51.3895,51.4452,20835.0
2020-07-10 10:55:00,55.47,55.52,55.37,55.38,15506.0,51.4637,51.5101,51.3709,51.3802,15506.0
2020-07-10 11:00:00,55.39,55.39,55.22,55.22,16715.0,51.3895,51.3895,51.2318,51.2318,16715.0
2020-07-10 11:05:00,55.22,55.27,55.21,55.25,25356.0,51.2318,51.2782,51.2225,51.2596,25356.0
2020-07-10 11:10:00,55.25,55.3,55.17,55.2,18586.0,51.2596,51.306,51.1854,51.2132,18586.0
2020-07-10 11:15:00,55.21,55.31,55.19,55.31,11586.0,51.2225,51.3153,51.2039,51.3153,11586.0
2020-07-10 11:20:00,55.31,55.5,55.3,55.44,13431.0,51.3153,51.4916,51.306,51.4359,13431.0
2020-07-10 11:25:00,55.44,55.54,55.4,55.54,44900.0,51.4359,51.5287,51.3988,51.5287,44900.0
2020-07-10 11:30:00,55.53,55.54,55.42,55.43,15378.0,51.5194,51.5287,51.4173,51.4266,15378.0
2020-07-10 11:35:00,55.48,55.5,55.39,55.48,6462.0,51.473,51.4916,51.3895,51.473,6462.0
2020-07-10 11:40:00,55.46,55.59,55.43,55.56,5623.0,51.4544,51.5751,51.4266,51.5472,5623.0
2020-07-10 11:45:00,55.56,55.56,55.48,55.54,5443.0,51.5472,51.5472,51.473,51.5287,5443.0
2020-07-10 11:50:00,55.56,55.58,55.52,55.57,4079.0,51.5472,51.5658,51.5101,51.5565,4079.0
2020-07-10 11:55:00,55.55,55.62,55.54,55.6,7260.0,51.5379,51.6029,51.5287,51.5843,7260.0
2020-07-10 12:00:00,55.6,55.62,55.56,55.61,4618.0,51.5843,51.6029,51.5472,51.5936,4618.0
2020-07-10 12:05:00,55.6,55.69,55.59,55.64,5265.0,51.5843,51.6678,51.5751,51.6214,5265.0
2020-07-10 12:10:00,55.65,55.68,55.63,55.66,4442.0,51.6307,51.6586,51.6122,51.64,4442.0
2020-07-10 12:15:00,55.65,55.67,55.51,55.56,7843.0,51.6307,51.6493,51.5008,51.5472,7843.0
2020-07-10 12:20:00,55.56,55.57,55.51,55.54,5504.0,51.5472,51.5565,51.5008,51.5287,5504.0
2020-07-10 12:25:00,55.55,55.56,55.44,55.45,14447.0,51.5379,51.5472,51.4359,51.4452,14447.0
2020-07-10 12:30:00,55.46,55.46,55.42,55.43,14585.0,51.4544,51.4544,51.4173,51.4266,14585.0
2020-07-10 12:35:00,55.43,55.49,55.41,55.44,5427.0,51.4266,51.4823,51.4081,51.4359,5427.0
2020-07-10 12:40:00,55.44,55.47,55.38,55.44,3790.0,51.4359,51.4637,51.3802,51.4359,3790.0
2020-07-10 12:45:00,55.52,55.58,55.5,55.57,5391.0,51.5101,51.5658,51.4916,51.5565,5391.0
2020-07-10 12:50:00,55.56,55.63,55.56,55.57,5343.0,51.5472,51.6122,51.5472,51.5565,5343.0
2020-07-10 12:55:00,55.58,55.61,55.57,55.6,7492.0,51.5658,51.5936,51.5565,51.5843,7492.0
2020-07-10 13:00:00,55.6,55.61,55.53,55.55,8089.0,51.5843,51.5936,51.5194,51.5379,8089.0
2020-07-10 13:05:00,55.55,55.58,55.55,55.56,5348.0,51.5379,51.5658,51.5379,51.5472,5348.0
2020-07-10 13:10:00,55.57,55.58,55.52,55.53,5810.0,51.5565,51.5658,51.5101,51.5194,5810.0
2020-07-10 13:15:00,55.54,55.55,55.47,55.48,7245.0,51.5287,51.5379,51.4637,51.473,7245.0
2020-07-10 13:20:00,55.49,55.55,55.47,55.54,5449.0,51.4823,51.5379,51.4637,51.5287,5449.0
2020-07-10 13:25:00,55.55,55.57,55.51,55.55,4306.0,51.5379,51.5565,51.5008,51.5379,4306.0
2020-07-10 13:30:00,55.55,55.6,55.55,55.58,5026.0,51.5379,51.5843,51.5379,51.5658,5026.0
2020-07-10 13:35:00,55.59,55.62,55.53,55.6,6235.0,51.5751,51.6029,51.5194,51.5843,6235.0
2020-07-10 13:40:00,55.6,55.69,55.59,55.68,6649.0,51.5843,51.6678,51.5751,51.6586,6649.0
2020-07-10 13:45:00,55.69,55.71,55.64,55.7,3644.0,51.6678,51.6864,51.6214,51.6771,3644.0
2020-07-10 13:50:00,55.68,55.71,55.67,55.68,8300.0,51.6586,51.6864,51.6493,51.6586,8300.0
2020-07-10 13:55:00,55.69,55.71,55.66,55.67,4211.0,51.6678,51.6864,51.64,51.6493,4211.0
2020-07-10 14:00:00,55.68,55.69,55.65,55.66,5144.0,51.6586,51.6678,51.6307,51.64,5144.0
2020-07-10 14:05:00,55.67,55.71,55.66,55.7,5897.0,51.6493,51.6864,51.64,51.6771,5897.0
2020-07-10 14:10:00,55.7,55.72,55.65,55.65,4789.0,51.6771,51.6957,51.6307,51.6307,4789.0
2020-07-10 14:15:00,55.65,55.67,55.59,55.62,9152.0,51.6307,51.6493,51.5751,51.6029,9152.0
2020-07-10 14:20:00,55.62,55.63,55.57,55.63,10923.0,51.6029,51.6122,51.5565,51.6122,10923.0
2020-07-10 14:25:00,55.62,55.67,55.61,55.66,9506.0,51.6029,51.6493,51.5936,51.64,9506.0
2020-07-10 14:30:00,55.67,55.74,55.67,55.74,2678.0,51.6493,51.7142,51.6493,51.7142,2678.0
2020-07-10 14:35:00,55.75,55.85,55.74,55.84,11443.0,51.7235,51.8163,51.7142,51.807,11443.0
2020-07-10 14:40:00,55.83,55.86,55.79,55.86,6602.0,51.7977,51.8256,51.7606,51.8256,6602.0
2020-07-10 14:45:00,55.84,55.86,55.82,55.84,7095.0,51.807,51.8256,51.7884,51.807,7095.0
2020-07-10 14:50:00,55.85,55.88,55.83,55.83,9647.0,51.8163,51.8441,51.7977,51.7977,9647.0
2020-07-10 14:55:00,55.82,55.83,55.74,55.76,18394.0,51.7884,51.7977,51.7142,51.7328,18394.0
2020-07-10 15:00:00,55.76,55.78,55.69,55.74,21334.0,51.7328,51.7513,51.6678,51.7142,21334.0
2020-07-10 15:05:00,55.73,55.75,55.63,55.65,17183.0,51.7049,51.7235,51.6122,51.6307,17183.0
2020-07-10 15:10:00,55.65,55.71,55.61,55.68,28070.0,51.6307,51.6864,51.5936,51.6586,28070.0
2020-07-10 15:15:00,55.68,55.73,55.68,55.73,28074.0,51.6586,51.7049,51.6586,51.7049,28074.0
2020-07-10 15:20:00,55.73,55.77,55.72,55.76,24354.0,51.7049,51.7421,51.6957,51.7328,24354.0
2020-07-10 15:25:00,55.76,55.77,55.72,55.74,56193.0,51.7328,51.7421,51.6957,51.7142,56193.0
2020-07-10 15:30:00,55.74,55.77,55.71,55.77,43460.0,51.7142,51.7421,51.6864,51.7421,43460.0
2020-07-10 15:35:00,55.76,55.78,55.61,55.71,30381.0,51.7328,51.7513,51.5936,51.6864,30381.0
2020-07-10 15:40:00,55.73,55.75,55.68,55.7,18508.0,51.7049,51.7235,51.6586,51.6771,18508.0
2020-07-10 15:45:00,55.7,55.78,55.7,55.75,33179.0,51.6771,51.7513,51.6771,51.7235,33179.0
2020-07-10 15:50:00,55.75,55.81,55.7,55.75,67497.0,51.7235,51.7792,51.6771,51.7235,67497.0
2020-07-10 15:55:00,55.76,55.82,55.73,55.8,59592.0,51.7328,51.7884,51.7049,51.7699,59592.0
2020-07-13 09:30:00,56.44,56.57,56.37,56.51,67168.0,52.3637,52.4843,52.2987,52.4286,67168.0
2020-07-13 09:35:00,56.51,56.51,56.18,56.35,36358.0,52.4286,52.4286,52.1224,52.2802,36358.0
2020-07-13 09:40:00,56.39,56.49,56.23,56.23,22400.0,52.3173,52.41,52.1688,52.1688,22400.0
2020-07-13 09:45:00,56.22,56.39,56.16,56.38,25549.0,52.1596,52.3173,52.1039,52.308,25549.0
2020-07-13 09:50:00,56.37,56.63,56.35,56.55,18871.0,52.2987,52.5399,52.2802,52.4657,18871.0
2020-07-13 09:55:00,56.54,56.56,56.42,56.42,35828.0,52.4564,52.475,52.3451,52.3451,35828.0
2020-07-13 10:00:00,56.43,56.45,56.29,56.32,23005.0,52.3544,52.3729,52.2245,52.2523,23005.0
2020-07-13 10:05:00,56.32,56.49,56.24,56.49,25546.0,52.2523,52.41,52.1781,52.41,25546.0
2020-07-13 10:10:00,56.47,56.82,56.41,56.82,56134.0,52.3915,52.7162,52.3358,52.7162,56134.0
2020-07-13 10:15:00,56.83,56.97,56.79,56.97,48860.0,52.7255,52.8554,52.6884,52.8554,48860.0
2020-07-13 10:20:00,57.0,57.06,56.88,56.96,36995.0,52.8832,52.9389,52.7719,52.8461,36995.0
2020-07-13 10:25:00,56.95,57.08,56.95,57.07,20248.0,52.8368,52.9574,52.8368,52.9482,20248.0
2020-07-13 10:30:00,57.08,57.15,57.03,57.05,17481.0,52.9574,53.0224,52.911,52.9296,17481.0
2020-07-13 10:35:00,57.05,57.08,56.95,56.95,18032.0,52.9296,52.9574,52.8368,52.8368,18032.0
2020-07-13 10:40:00,56.95,56.99,56.92,56.93,21430.0,52.8368,52.8739,52.809,52.8183,21430.0
2020-07-13 10:45:00,56.94,57.08,56.93,57.08,46280.0,52.8275,52.9574,52.8183,52.9574,46280.0
2020-07-13 10:50:00,57.08,57.14,57.03,57.08,30666.0,52.9574,53.0131,52.911,52.9574,30666.0
2020-07-13 10:55:00,57.09,57.15,57.07,57.1,30360.0,52.9667,53.0224,52.9482,52.976,30360.0
2020-07-13 11:00:00,57.1,57.25,57.07,57.24,22903.0,52.976,53.1152,52.9482,53.1059,22903.0
2020-07-13 11:05:00,57.24,57.35,57.21,57.3,25830.0,53.1059,53.2079,53.078,53.1615,25830.0
2020-07-13 11:10:00,57.3,57.35,57.26,57.31,18515.0,53.1615,53.2079,53.1244,53.1708,18515.0
2020-07-13 11:15:00,57.31,57.41,57.29,57.4,16094.0,53.1708,53.2636,53.1523,53.2543,16094.0
2020-07-13 11:20:00,57.41,57.48,57.37,57.48,23129.0,53.2636,53.3285,53.2265,53.3285,23129.0
2020-07-13 11:25:00,57.49,57.5,57.44,57.45,20286.0,53.3378,53.3471,53.2914,53.3007,20286.0
2020-07-13 11:30:00,57.45,57.49,57.4,57.42,23277.0,53.3007,53.3378,53.2543,53.2729,23277.0
2020-07-13 11:35:00,57.42,57.45,57.11,57.13,60179.0,53.2729,53.3007,52.9853,53.0038,60179.0
2020-07-13 11:40:00,57.13,57.17,57.1,57.17,20915.0,53.0038,53.0409,52.976,53.0409,20915.0
2020-07-13 11:45:00,57.17,57.22,57.12,57.19,15852.0,53.0409,53.0873,52.9945,53.0595,15852.0
2020-07-13 11:50:00,57.19,57.33,57.19,57.32,19921.0,53.0595,53.1894,53.0595,53.1801,19921.0
2020-07-13 11:55:00,57.34,57.45,57.3,57.42,24438.0,53.1987,53.3007,53.1615,53.2729,24438.0
2020-07-13 12:00:00,57.42,57.5,57.36,57.49,25052.0,53.2729,53.3471,53.2172,53.3378,25052.0
2020-07-13 12:05:00,57.48,57.49,57.44,57.45,12215.0,53.3285,53.3378,53.2914,53.3007,12215.0
2020-07-13 12:10:00,57.44,57.44,57.36,57.38,21223.0,53.2914,53.2914,53.2172,53.2358,21223.0
2020-07-13 12:15:00,57.38,57.46,57.37,57.46,17583.0,53.2358,53.31,53.2265,53.31,17583.0
2020-07-13 12:20:00,57.46,57.52,57.45,57.48,23877.0,53.31,53.3657,53.3007,53.3285,23877.0
2020-07-13 12:25:00,57.48,57.51,57.42,57.43,12779.0,53.3285,53.3564,53.2729,53.2822,12779.0
2020-07-13 12:30:00,57.44,57.55,57.44,57.53,15169.0,53.2914,53.3935,53.2914,53.3749,15169.0
2020-07-13 12:35:00,57.53,57.59,57.5,57.53,17211.0,53.3749,53.4306,53.3471,53.3749,17211.0
2020-07-13 12:40:00,57.52,57.55,57.46,57.48,16868.0,53.3657,53.3935,53.31,53.3285,16868.0
2020-07-13 12:45:00,57.48,57.48,57.37,57.47,14929.0,53.3285,53.3285,53.2265,53.3193,14929.0
2020-07-13 12:50:00,57.47,57.5,57.44,57.45,10058.0,53.3193,53.3471,53.2914,53.3007,10058.0
2020-07-13 12:55:00,57.46,57.56,57.45,57.56,12915.0,53.31,53.4028,53.3007,53.4028,12915.0
2020-07-13 13:00:00,57.58,57.59,57.52,57.52,13653.0,53.4213,53.4306,53.3657,53.3657,13653.0
2020-07-13 13:05:00,57.54,57.56,57.48,57.52,10308.0,53.3842,53.4028,53.3285,53.3657,10308.0
2020-07-13 13:10:00,57.55,57.59,57.54,57.58,16935.0,53.3935,53.4306,53.3842,53.4213,16935.0
2020-07-13 13:15:00,57.59,57.72,57.57,57.68,43312.0,53.4306,53.5512,53.412,53.5141,43312.0
2020-07-13 13:20:00,57.67,57.72,57.6,57.61,13478.0,53.5048,53.5512,53.4399,53.4492,13478.0
2020-07-13 13:25:00,57.61,57.62,57.56,57.58,15677.0,53.4492,53.4584,53.4028,53.4213,15677.0
2020-07-13 13:30:00,57.6,57.63,57.59,57.59,9065.0,53.4399,53.4677,53.4306,53.4306,9065.0
2020-07-13 13:35:00,57.61,57.68,57.6,57.63,10608.0,53.4492,53.5141,53.4399,53.4677,10608.0
2020-07-13 13:40:00,57.62,57.63,57.58,57.6,15174.0,53.4584,53.4677,53.4213,53.4399,15174.0
2020-07-13 13:45:00,57.61,57.63,57.55,57.56,10512.0,53.4492,53.4677,53.3935,53.4028,10512.0
2020-07-13 13:50:00,57.57,57.59,57.54,57.55,13573.0,53.412,53.4306,53.3842,53.3935,13573.0
2020-07-13 13:55:00,57.55,57.62,57.55,57.6,8877.0,53.3935,53.4584,53.3935,53.4399,8877.0
2020-07-13 14:00:00,57.6,57.64,57.53,57.55,28855.0,53.4399,53.477,53.3749,53.3935,28855.0
2020-07-13 14:05:00,57.55,57.58,57.47,57.51,40796.0,53.3935,53.4213,53.3193,53.3564,40796.0
2020-07-13 14:10:00,57.5,57.58,57.43,57.51,20661.0,53.3471,53.4213,53.2822,53.3564,20661.0
2020-07-13 14:15:00,57.53,57.59,57.51,57.54,15923.0,53.3749,53.4306,53.3564,53.3842,15923.0
2020-07-13 14:20:00,57.54,57.56,57.4,57.46,19063.0,53.3842,53.4028,53.2543,53.31,19063.0
2020-07-13 14:25:00,57.47,57.5,57.38,57.44,19749.0,53.3193,53.3471,53.2358,53.2914,19749.0
2020-07-13 14:30:00,57.43,57.48,57.37,57.48,30222.0,53.2822,53.3285,53.2265,53.3285,30222.0
2020-07-13 14:35:00,57.47,57.49,57.39,57.48,26298.0,53.3193,53.3378,53.245,53.3285,26298.0
2020-07-13 14:40:00,57.47,57.53,57.41,57.43,16773.0,53.3193,53.3749,53.2636,53.2822,16773.0
2020-07-13 14:45:00,57.44,57.56,57.4,57.52,14689.0,53.2914,53.4028,53.2543,53.3657,14689.0
2020-07-13 14:50:00,57.51,57.56,57.48,57.56,20721.0,53.3564,53.4028,53.3285,53.4028,20721.0
2020-07-13 14:55:00,57.55,57.58,57.42,57.54,15832.0,53.3935,53.4213,53.2729,53.3842,15832.0
2020-07-13 15:00:00,57.56,57.56,57.35,57.39,21512.0,53.4028,53.4028,53.2079,53.245,21512.0
2020-07-13 15:05:00,57.38,57.4,57.12,57.14,42391.0,53.2358,53.2543,52.9945,53.0131,42391.0
2020-07-13 15:10:00,57.13,57.18,57.11,57.13,20550.0,53.0038,53.0502,52.9853,53.0038,20550.0
2020-07-13 15:15:00,57.12,57.16,57.02,57.07,30544.0,52.9945,53.0317,52.9018,52.9482,30544.0
2020-07-13 15:20:00,57.05,57.15,57.03,57.1,43277.0,52.9296,53.0224,52.911,52.976,43277.0
2020-07-13 15:25:00,57.07,57.16,56.99,56.99,37518.0,52.9482,53.0317,52.8739,52.8739,37518.0
2020-07-13 15:30:00,56.99,57.02,56.74,56.76,56056.0,52.8739,52.9018,52.642,52.6605,56056.0
2020-07-13 15:35:00,56.77,56.86,56.66,56.72,45329.0,52.6698,52.7533,52.5678,52.6234,45329.0
2020-07-13 15:40:00,56.73,56.96,56.71,56.87,54522.0,52.6327,52.8461,52.6142,52.7626,54522.0
2020-07-13 15:45:00,56.88,56.9,56.59,56.63,50844.0,52.7719,52.7904,52.5028,52.5399,50844.0
2020-07-13 15:50:00,56.59,56.64,56.38,56.38,106766.0,52.5028,52.5492,52.308,52.308,106766.0
2020-07-13 15:55:00,56.38,56.61,56.37,56.46,224894.0,52.308,52.5214,52.2987,52.3822,224894.0
2020-07-14 09:30:00,55.92,56.09,55.54,55.54,80769.0,51.8812,52.0389,51.5287,51.5287,80769.0
2020-07-14 09:35:00,55.58,55.72,55.27,55.5,37260.0,51.5658,51.6957,51.2782,51.4916,37260.0
2020-07-14 09:40:00,55.49,55.62,55.26,55.58,30998.0,51.4823,51.6029,51.2689,51.5658,30998.0
2020-07-14 09:45:00,55.59,55.59,55.4,55.41,40786.0,51.5751,51.5751,51.3988,51.4081,40786.0
2020-07-14 09:50:00,55.4,55.41,55.17,55.35,40635.0,51.3988,51.4081,51.1854,51.3524,40635.0
2020-07-14 09:55:00,55.3,55.48,55.21,55.45,42169.0,51.306,51.473,51.2225,51.4452,42169.0
2020-07-14 10:00:00,55.44,55.68,55.39,55.54,47776.0,51.4359,51.6586,51.3895,51.5287,47776.0
2020-07-14 10:05:00,55.54,55.57,55.32,55.34,20574.0,51.5287,51.5565,51.3246,51.3431,20574.0
2020-07-14 10:10:00,55.33,55.69,55.33,55.67,37658.0,51.3338,51.6678,51.3338,51.6493,37658.0
2020-07-14 10:15:00,55.66,55.87,55.64,55.8,23008.0,51.64,51.8348,51.6214,51.7699,23008.0
2020-07-14 10:20:00,55.81,55.99,55.75,55.9,15887.0,51.7792,51.9462,51.7235,51.8627,15887.0
2020-07-14 10:25:00,55.91,56.06,55.84,56.0,21371.0,51.8719,52.0111,51.807,51.9554,21371.0
2020-07-14 10:30:00,56.05,56.12,56.03,56.11,18819.0,52.0018,52.0668,51.9833,52.0575,18819.0
2020-07-14 10:35:00,56.12,56.17,55.95,55.96,14547.0,52.0668,52.1132,51.9091,51.9183,14547.0
2020-07-14 10:40:00,55.98,56.1,55.92,55.98,14180.0,51.9369,52.0482,51.8812,51.9369,14180.0
2020-07-14 10:45:00,56.0,56.03,55.82,55.92,27535.0,51.9554,51.9833,51.7884,51.8812,27535.0
2020-07-14 10:50:00,55.93,55.96,55.86,55.92,15733.0,51.8905,51.9183,51.8256,51.8812,15733.0
2020-07-14 10:55:00,55.91,55.92,55.66,55.7,45283.0,51.8719,51.8812,51.64,51.6771,45283.0
2020-07-14 11:00:00,55.72,55.99,55.65,55.9,12975.0,51.6957,51.9462,51.6307,51.8627,12975.0
2020-07-14 11:05:00,55.88,55.96,55.75,55.91,15207.0,51.8441,51.9183,51.7235,51.8719,15207.0
2020-07-14 11:10:00,55.86,55.93,55.73,55.76,5491.0,51.8256,51.8905,51.7049,51.7328,5491.0
2020-07-14 11:15:00,55.78,55.87,55.67,55.78,5811.0,51.7513,51.8348,51.6493,51.7513,5811.0
2020-07-14 11:20:00,55.74,55.82,55.64,55.7,14023.0,51.7142,51.7884,51.6214,51.6771,14023.0
2020-07-14 11:25:00,55.72,55.77,55.69,55.69,9397.0,51.6957,51.7421,51.6678,51.6678,9397.0
2020-07-14 11:30:00,55.68,55.89,55.64,55.81,22056.0,51.6586,51.8534,51.6214,51.7792,22056.0
2020-07-14 11:35:00,55.79,55.85,55.75,55.75,8128.0,51.7606,51.8163,51.7235,51.7235,8128.0
2020-07-14 11:40:00,55.75,55.91,55.75,55.89,6104.0,51.7235,51.8719,51.7235,51.8534,6104.0
2020-07-14 11:45:00,55.9,55.95,55.86,55.95,10083.0,51.8627,51.9091,51.8256,51.9091,10083.0
2020-07-14 11:50:00,55.93,55.95,55.84,55.84,26579.0,51.8905,51.9091,51.807,51.807,26579.0
2020-07-14 11:55:00,55.84,55.9,55.81,55.9,7290.0,51.807,51.8627,51.7792,51.8627,7290.0
2020-07-14 12:00:00,55.92,55.94,55.85,55.93,8252.0,51.8812,51.8998,51.8163,51.8905,8252.0
2020-07-14 12:05:00,55.9,55.9,55.78,55.79,16280.0,51.8627,51.8627,51.7513,51.7606,16280.0
2020-07-14 12:10:00,55.79,55.81,55.73,55.76,8208.0,51.7606,51.7792,51.7049,51.7328,8208.0
2020-07-14 12:15:00,55.75,55.84,55.74,55.82,20669.0,51.7235,51.807,51.7142,51.7884,20669.0
2020-07-14 12:20:00,55.82,55.94,55.81,55.9,9899.0,51.7884,51.8998,51.7792,51.8627,9899.0
2020-07-14 12:25:00,55.9,55.9,55.82,55.83,11751.0,51.8627,51.8627,51.7884,51.7977,11751.0
2020-07-14 12:30:00,55.83,55.92,55.81,55.82,12178.0,51.7977,51.8812,51.7792,51.7884,12178.0
2020-07-14 12:35:00,55.83,55.92,55.82,55.92,14130.0,51.7977,51.8812,51.7884,51.8812,14130.0
2020-07-14 12:40:00,55.93,55.95,55.8,55.82,21228.0,51.8905,51.9091,51.7699,51.7884,21228.0
2020-07-14 12:45:00,55.84,55.96,55.83,55.95,11399.0,51.807,51.9183,51.7977,51.9091,11399.0
2020-07-14 12:50:00,55.94,55.96,55.8,55.8,7900.0,51.8998,51.9183,51.7699,51.7699,7900.0
2020-07-14 12:55:00,55.8,55.82,55.69,55.8,61107.0,51.7699,51.7884,51.6678,51.7699,61107.0
2020-07-14 13:00:00,55.82,55.83,55.73,55.74,6984.0,51.7884,51.7977,51.7049,51.7142,6984.0
2020-07-14 13:05:00,55.73,55.76,55.67,55.68,2771.0,51.7049,51.7328,51.6493,51.6586,2771.0
2020-07-14 13:10:00,55.67,55.8,55.67,55.77,7157.0,51.6493,51.7699,51.6493,51.7421,7157.0
2020-07-14 13:15:00,55.75,55.78,55.74,55.76,6939.0,51.7235,51.7513,51.7142,51.7328,6939.0
2020-07-14 13:20:00,55.77,55.87,55.77,55.85,9276.0,51.7421,51.8348,51.7421,51.8163,9276.0
2020-07-14 13:25:00,55.84,55.86,55.78,55.8,13572.0,51.807,51.8256,51.7513,51.7699,13572.0
2020-07-14 13:30:00,55.79,55.92,55.78,55.9,73684.0,51.7606,51.8812,51.7513,51.8627,73684.0
2020-07-14 13:35:00,55.91,55.99,55.89,55.99,15339.0,51.8719,51.9462,51.8534,51.9462,15339.0
2020-07-14 13:40:00,55.98,56.04,55.96,56.02,9295.0,51.9369,51.9926,51.9183,51.974,9295.0
2020-07-14 13:45:00,56.0,56.12,56.0,56.09,10156.0,51.9554,52.0668,51.9554,52.0389,10156.0
2020-07-14 13:50:00,56.09,56.13,56.06,56.07,10266.0,52.0389,52.0761,52.0111,52.0204,10266.0
2020-07-14 13:55:00,56.09,56.1,55.85,55.93,32725.0,52.0389,52.0482,51.8163,51.8905,32725.0
2020-07-14 14:00:00,55.94,56.11,55.86,56.05,29955.0,51.8998,52.0575,51.8256,52.0018,29955.0
2020-07-14 14:05:00,56.04,56.06,55.87,55.9,14089.0,51.9926,52.0111,51.8348,51.8627,14089.0
2020-07-14 14:10:00,55.91,55.92,55.84,55.89,16289.0,51.8719,51.8812,51.807,51.8534,16289.0
2020-07-14 14:15:00,55.9,55.99,55.87,55.97,14950.0,51.8627,51.9462,51.8348,51.9276,14950.0
2020-07-14 14:20:00,55.95,56.03,55.94,56.0,34146.0,51.9091,51.9833,51.8998,51.9554,34146.0
2020-07-14 14:25:00,55.99,56.01,55.91,55.93,9958.0,51.9462,51.9647,51.8719,51.8905,9958.0
2020-07-14 14:30:00,55.94,56.03,55.94,55.98,10301.0,51.8998,51.9833,51.8998,51.9369,10301.0
2020-07-14 14:35:00,55.98,56.04,55.93,55.93,9951.0,51.9369,51.9926,51.8905,51.8905,9951.0
2020-07-14 14:40:00,55.96,55.98,55.89,55.94,9226.0,51.9183,51.9369,51.8534,51.8998,9226.0
2020-07-14 14:45:00,55.93,55.98,55.81,55.85,12587.0,51.8905,51.9369,51.7792,51.8163,12587.0
2020-07-14 14:50:00,55.85,55.98,55.85,55.97,11008.0,51.8163,51.9369,51.8163,51.9276,11008.0
2020-07-14 14:55:00,55.96,56.05,55.91,56.03,11610.0,51.9183,52.0018,51.8719,51.9833,11610.0
2020-07-14 15:00:00,56.05,56.09,55.87,55.89,16033.0,52.0018,52.0389,51.8348,51.8534,16033.0
2020-07-14 15:05:00,55.89,55.96,55.88,55.9,14139.0,51.8534,51.9183,51.8441,51.8627,14139.0
2020-07-14 15:10:00,55.93,56.06,55.93,56.01,39615.0,51.8905,52.0111,51.8905,51.9647,39615.0
2020-07-14 15:15:00,56.02,56.02,55.92,55.95,24909.0,51.974,51.974,51.8812,51.9091,24909.0
2020-07-14 15:20:00,55.97,56.18,55.93,56.13,18021.0,51.9276,52.1224,51.8905,52.0761,18021.0
2020-07-14 15:25:00,56.13,56.21,56.13,56.16,14400.0,52.0761,52.1503,52.0761,52.1039,14400.0
2020-07-14 15:30:00,56.18,56.29,56.18,56.23,20165.0,52.1224,52.2245,52.1224,52.1688,20165.0
2020-07-14 15:35:00,56.2,56.25,56.15,56.24,14698.0,52.141,52.1874,52.0946,52.1781,14698.0
2020-07-14 15:40:00,56.23,56.26,56.21,56.23,27055.0,52.1688,52.1967,52.1503,52.1688,27055.0
2020-07-14 15:45:00,56.23,56.39,56.21,56.33,26684.0,52.1688,52.3173,52.1503,52.2616,26684.0
2020-07-14 15:50:00,56.33,56.54,56.33,56.49,57451.0,52.2616,52.4564,52.2616,52.41,57451.0
2020-07-14 15:55:00,56.48,56.55,56.44,56.46,90018.0,52.4008,52.4657,52.3637,52.3822,90018.0
2020-07-15 09:30:00,58.0,58.83,58.0,58.79,161222.0,53.811,54.581,53.811,54.5439,161222.0
2020-07-15 09:35:00,58.84,59.14,58.61,58.67,42233.0,54.5903,54.8687,54.3769,54.4326,42233.0
2020-07-15 09:40:00,58.67,59.17,58.67,59.14,74809.0,54.4326,54.8965,54.4326,54.8687,74809.0
2020-07-15 09:45:00,59.17,59.69,59.16,59.51,89890.0,54.8965,55.3789,54.8872,55.2119,89890.0
2020-07-15 09:50:00,59.52,59.68,59.42,59.63,60817.0,55.2212,55.3697,55.1284,55.3233,60817.0
2020-07-15 09:55:00,59.65,59.65,59.41,59.44,41631.0,55.3418,55.3418,55.1192,55.147,41631.0
2020-07-15 10:00:00,59.45,59.56,59.36,59.41,60461.0,55.1563,55.2583,55.0728,55.1192,60461.0
2020-07-15 10:05:00,59.42,59.51,59.27,59.48,51984.0,55.1284,55.2119,54.9893,55.1841,51984.0
2020-07-15 10:10:00,59.5,59.63,59.37,59.51,58475.0,55.2027,55.3233,55.082,55.2119,58475.0
2020-07-15 10:15:00,59.48,59.52,59.3,59.51,43653.0,55.1841,55.2212,55.0171,55.2119,43653.0
2020-07-15 10:20:00,59.54,59.58,59.47,59.54,27106.0,55.2398,55.2769,55.1748,55.2398,27106.0
2020-07-15 10:25:00,59.52,59.91,59.46,59.78,102525.0,55.2212,55.583,55.1655,55.4624,102525.0
2020-07-15 10:30:00,59.78,59.95,59.75,59.93,38554.0,55.4624,55.6202,55.4346,55.6016,38554.0
2020-07-15 10:35:00,59.92,59.99,59.86,59.96,33797.0,55.5923,55.6573,55.5367,55.6294,33797.0
2020-07-15 10:40:00,59.97,60.4,59.95,60.32,198285.0,55.6387,56.0377,55.6202,55.9634,198285.0
2020-07-15 10:45:00,60.34,60.37,60.16,60.24,62347.0,55.982,56.0098,55.815,55.8892,62347.0
2020-07-15 10:50:00,60.24,60.35,60.21,60.22,24185.0,55.8892,55.9913,55.8614,55.8707,24185.0
2020-07-15 10:55:00,60.21,60.36,60.2,60.29,67806.0,55.8614,56.0005,55.8521,55.9356,67806.0
2020-07-15 11:00:00,60.34,60.38,60.16,60.21,62086.0,55.982,56.0191,55.815,55.8614,62086.0
2020-07-15 11:05:00,60.22,60.25,60.05,60.22,65506.0,55.8707,55.8985,55.7129,55.8707,65506.0
2020-07-15 11:10:00,60.24,60.26,60.06,60.18,77921.0,55.8892,55.9078,55.7222,55.8335,77921.0
2020-07-15 11:15:00,60.18,60.19,60.02,60.06,146726.0,55.8335,55.8428,55.6851,55.7222,146726.0
2020-07-15 11:20:00,60.07,60.11,59.73,59.73,95996.0,55.7315,55.7686,55.416,55.416,95996.0
2020-07-15 11:25:00,59.73,59.81,59.66,59.74,28612.0,55.416,55.4903,55.3511,55.4253,28612.0
2020-07-15 11:30:00,59.79,59.87,59.74,59.86,23528.0,55.4717,55.5459,55.4253,55.5367,23528.0
2020-07-15 11:35:00,59.84,59.84,59.64,59.64,14304.0,55.5181,55.5181,55.3325,55.3325,14304.0
2020-07-15 11:40:00,59.62,59.62,59.44,59.49,30936.0,55.314,55.314,55.147,55.1934,30936.0
2020-07-15 11:45:00,59.47,59.5,59.41,59.43,28457.0,55.1748,55.2027,55.1192,55.1377,28457.0
2020-07-15 11:50:00,59.43,59.56,59.41,59.51,24495.0,55.1377,55.2583,55.1192,55.2119,24495.0
2020-07-15 11:55:00,59.51,59.62,59.46,59.47,79425.0,55.2119,55.314,55.1655,55.1748,79425.0
2020-07-15 12:00:00,59.46,59.47,59.22,59.29,28056.0,55.1655,55.1748,54.9429,55.0078,28056.0
2020-07-15 12:05:00,59.29,59.41,59.29,59.35,18621.0,55.0078,55.1192,55.0078,55.0635,18621.0
2020-07-15 12:10:00,59.35,59.46,59.25,59.46,20899.0,55.0635,55.1655,54.9707,55.1655,20899.0
2020-07-15 12:15:00,59.44,59.65,59.44,59.56,44616.0,55.147,55.3418,55.147,55.2583,44616.0
2020-07-15 12:20:00,59.57,59.71,59.57,59.65,41797.0,55.2676,55.3975,55.2676,55.3418,41797.0
2020-07-15 12:25:00,59.65,59.78,59.6,59.72,50605.0,55.3418,55.4624,55.2954,55.4068,50605.0
2020-07-15 12:30:00,59.7,59.75,59.58,59.68,20243.0,55.3882,55.4346,55.2769,55.3697,20243.0
2020-07-15 12:35:00,59.64,59.74,59.55,59.55,18898.0,55.3325,55.4253,55.249,55.249,18898.0
2020-07-15 12:40:00,59.57,59.6,59.46,59.58,19938.0,55.2676,55.2954,55.1655,55.2769,19938.0
2020-07-15 12:45:00,59.59,59.69,59.57,59.65,13619.0,55.2862,55.3789,55.2676,55.3418,13619.0
2020-07-15 12:50:00,59.66,59.74,59.65,59.73,7975.0,55.3511,55.4253,55.3418,55.416,7975.0
2020-07-15 12:55:00,59.74,59.74,59.68,59.68,13060.0,55.4253,55.4253,55.3697,55.3697,13060.0
2020-07-15 13:00:00,59.7,59.79,59.7,59.76,11383.0,55.3882,55.4717,55.3882,55.4439,11383.0
2020-07-15 13:05:00,59.76,59.93,59.73,59.9,13632.0,55.4439,55.6016,55.416,55.5738,13632.0
2020-07-15 13:10:00,59.92,59.93,59.82,59.87,13818.0,55.5923,55.6016,55.4995,55.5459,13818.0
2020-07-15 13:15:00,59.87,59.89,59.82,59.87,8002.0,55.5459,55.5645,55.4995,55.5459,8002.0
2020-07-15 13:20:00,59.89,59.9,59.85,59.85,8373.0,55.5645,55.5738,55.5274,55.5274,8373.0
2020-07-15 13:25:00,59.84,59.88,59.77,59.81,12689.0,55.5181,55.5552,55.4532,55.4903,12689.0
2020-07-15 13:30:00,59.8,59.88,59.78,59.85,7604.0,55.481,55.5552,55.4624,55.5274,7604.0
2020-07-15 13:35:00,59.84,59.91,59.83,59.86,11656.0,55.5181,55.583,55.5088,55.5367,11656.0
2020-07-15 13:40:00,59.85,59.86,59.82,59.82,5550.0,55.5274,55.5367,55.4995,55.4995,5550.0
2020-07-15 13:45:00,59.81,59.85,59.79,59.8,17497.0,55.4903,55.5274,55.4717,55.481,17497.0
2020-07-15 13:50:00,59.79,59.82,59.71,59.74,7828.0,55.4717,55.4995,55.3975,55.4253,7828.0
2020-07-15 13:55:00,59.75,59.75,59.69,59.71,8414.0,55.4346,55.4346,55.3789,55.3975,8414.0
2020-07-15 14:00:00,59.7,59.99,59.64,59.94,34493.0,55.3882,55.6573,55.3325,55.6109,34493.0
2020-07-15 14:05:00,59.95,60.0,59.85,59.87,18080.0,55.6202,55.6665,55.5274,55.5459,18080.0
2020-07-15 14:10:00,59.88,59.95,59.84,59.85,6863.0,55.5552,55.6202,55.5181,55.5274,6863.0
2020-07-15 14:15:00,59.84,59.98,59.82,59.92,12662.0,55.5181,55.648,55.4995,55.5923,12662.0
2020-07-15 14:20:00,59.9,59.95,59.85,59.91,14476.0,55.5738,55.6202,55.5274,55.583,14476.0
2020-07-15 14:25:00,59.91,59.93,59.86,59.9,24783.0,55.583,55.6016,55.5367,55.5738,24783.0
2020-07-15 14:30:00,59.9,60.0,59.89,59.97,25920.0,55.5738,55.6665,55.5645,55.6387,25920.0
2020-07-15 14:35:00,59.96,60.03,59.94,59.99,20598.0,55.6294,55.6944,55.6109,55.6573,20598.0
2020-07-15 14:40:00,59.98,60.05,59.97,60.01,31338.0,55.648,55.7129,55.6387,55.6758,31338.0
2020-07-15 14:45:00,60.01,60.09,59.99,60.06,15668.0,55.6758,55.75,55.6573,55.7222,15668.0
2020-07-15 14:50:00,60.05,60.06,59.86,59.86,22933.0,55.7129,55.7222,55.5367,55.5367,22933.0
2020-07-15 14:55:00,59.86,59.97,59.85,59.9,21385.0,55.5367,55.6387,55.5274,55.5738,21385.0
2020-07-15 15:00:00,59.88,59.95,59.82,59.83,20956.0,55.5552,55.6202,55.4995,55.5088,20956.0
2020-07-15 15:05:00,59.8,59.8,59.65,59.68,51775.0,55.481,55.481,55.3418,55.3697,51775.0
2020-07-15 15:10:00,59.68,59.68,59.54,59.54,25823.0,55.3697,55.3697,55.2398,55.2398,25823.0
2020-07-15 15:15:00,59.52,59.68,59.45,59.68,28477.0,55.2212,55.3697,55.1563,55.3697,28477.0
2020-07-15 15:20:00,59.68,59.68,59.62,59.64,22288.0,55.3697,55.3697,55.314,55.3325,22288.0
2020-07-15 15:25:00,59.64,59.79,59.62,59.76,26046.0,55.3325,55.4717,55.314,55.4439,26046.0
2020-07-15 15:30:00,59.76,59.83,59.76,59.8,40050.0,55.4439,55.5088,55.4439,55.481,40050.0
2020-07-15 15:35:00,59.8,59.82,59.76,59.78,37166.0,55.481,55.4995,55.4439,55.4624,37166.0
2020-07-15 15:40:00,59.76,59.77,59.7,59.71,55764.0,55.4439,55.4532,55.3882,55.3975,55764.0
2020-07-15 15:45:00,59.72,59.81,59.69,59.77,54508.0,55.4068,55.4903,55.3789,55.4532,54508.0
2020-07-15 15:50:00,59.77,59.78,59.46,59.54,119659.0,55.4532,55.4624,55.1655,55.2398,119659.0
2020-07-15 15:55:00,59.52,59.71,59.49,59.66,122080.0,55.2212,55.3975,55.1934,55.3511,122080.0
2020-07-16 09:30:00,60.9,60.99,60.56,60.75,161339.0,56.5015,56.585,56.1861,56.3624,161339.0
2020-07-16 09:35:00,60.75,61.1,60.5,60.95,95831.0,56.3624,56.6871,56.1304,56.5479,95831.0
2020-07-16 09:40:00,60.96,61.25,60.92,61.25,84535.0,56.5572,56.8263,56.5201,56.8263,84535.0
2020-07-16 09:45:00,61.29,61.31,61.02,61.09,59847.0,56.8634,56.8819,56.6129,56.6778,59847.0
2020-07-16 09:50:00,61.09,61.42,60.96,61.38,60821.0,56.6778,56.984,56.5572,56.9469,60821.0
2020-07-16 09:55:00,61.37,61.38,60.96,60.96,59007.0,56.9376,56.9469,56.5572,56.5572,59007.0
2020-07-16 10:00:00,61.0,61.09,60.94,60.99,71739.0,56.5943,56.6778,56.5387,56.585,71739.0
2020-07-16 10:05:00,60.98,60.98,60.72,60.88,39274.0,56.5758,56.5758,56.3345,56.483,39274.0
2020-07-16 10:10:00,60.87,61.17,60.84,61.17,26912.0,56.4737,56.752,56.4459,56.752,26912.0
2020-07-16 10:15:00,61.16,61.18,61.08,61.16,25333.0,56.7428,56.7613,56.6685,56.7428,25333.0
2020-07-16 10:20:00,61.16,61.34,61.1,61.27,49713.0,56.7428,56.9098,56.6871,56.8448,49713.0
2020-07-16 10:25:00,61.25,61.47,61.23,61.39,61405.0,56.8263,57.0304,56.8077,56.9562,61405.0
2020-07-16 10:30:00,61.38,61.43,61.31,61.35,27361.0,56.9469,56.9933,56.8819,56.919,27361.0
2020-07-16 10:35:00,61.36,61.43,61.34,61.43,45129.0,56.9283,56.9933,56.9098,56.9933,45129.0
2020-07-16 10:40:00,61.42,61.52,61.39,61.45,34387.0,56.984,57.0768,56.9562,57.0118,34387.0
2020-07-16 10:45:00,61.46,61.58,61.44,61.53,70990.0,57.0211,57.1324,57.0025,57.086,70990.0
2020-07-16 10:50:00,61.51,61.66,61.48,61.64,26944.0,57.0675,57.2067,57.0397,57.1881,26944.0
2020-07-16 10:55:00,61.65,61.65,61.52,61.53,62618.0,57.1974,57.1974,57.0768,57.086,62618.0
2020-07-16 11:00:00,61.55,61.6,61.49,61.55,41760.0,57.1046,57.151,57.0489,57.1046,41760.0
2020-07-16 11:05:00,61.54,61.58,61.41,61.44,34479.0,57.0953,57.1324,56.9747,57.0025,34479.0
2020-07-16 11:10:00,61.44,61.54,61.44,61.52,37355.0,57.0025,57.0953,57.0025,57.0768,37355.0
2020-07-16 11:15:00,61.53,61.68,61.45,61.63,34189.0,57.086,57.2252,57.0118,57.1788,34189.0
2020-07-16 11:20:00,61.61,61.67,61.57,61.64,19422.0,57.1603,57.2159,57.1232,57.1881,19422.0
2020-07-16 11:25:00,61.62,61.69,61.58,61.65,33165.0,57.1695,57.2345,57.1324,57.1974,33165.0
2020-07-16 11:30:00,61.64,61.67,61.46,61.47,30853.0,57.1881,57.2159,57.0211,57.0304,30853.0
2020-07-16 11:35:00,61.47,61.47,61.28,61.33,30797.0,57.0304,57.0304,56.8541,56.9005,30797.0
2020-07-16 11:40:00,61.33,61.45,61.33,61.4,27632.0,56.9005,57.0118,56.9005,56.9654,27632.0
2020-07-16 11:45:00,61.4,61.4,61.18,61.23,22039.0,56.9654,56.9654,56.7613,56.8077,22039.0
2020-07-16 11:50:00,61.24,61.3,61.22,61.3,9550.0,56.817,56.8727,56.7984,56.8727,9550.0
2020-07-16 11:55:00,61.31,61.31,61.21,61.22,17833.0,56.8819,56.8819,56.7892,56.7984,17833.0
2020-07-16 12:00:00,61.21,61.43,61.2,61.37,50931.0,56.7892,56.9933,56.7799,56.9376,50931.0
2020-07-16 12:05:00,61.37,61.43,61.33,61.42,15201.0,56.9376,56.9933,56.9005,56.984,15201.0
2020-07-16 12:10:00,61.41,61.43,61.29,61.3,22659.0,56.9747,56.9933,56.8634,56.8727,22659.0
2020-07-16 12:15:00,61.3,61.3,61.11,61.17,30444.0,56.8727,56.8727,56.6964,56.752,30444.0
2020-07-16 12:20:00,61.18,61.23,61.14,61.2,20997.0,56.7613,56.8077,56.7242,56.7799,20997.0
2020-07-16 12:25:00,61.19,61.21,61.12,61.14,23923.0,56.7706,56.7892,56.7057,56.7242,23923.0
2020-07-16 12:30:00,61.15,61.25,61.15,61.21,25625.0,56.7335,56.8263,56.7335,56.7892,25625.0
2020-07-16 12:35:00,61.23,61.24,61.12,61.15,16436.0,56.8077,56.817,56.7057,56.7335,16436.0
2020-07-16 12:40:00,61.14,61.35,61.13,61.32,55488.0,56.7242,56.919,56.7149,56.8912,55488.0
2020-07-16 12:45:00,61.33,61.37,61.3,61.35,19671.0,56.9005,56.9376,56.8727,56.919,19671.0
2020-07-16 12:50:00,61.34,61.43,61.33,61.43,25183.0,56.9098,56.9933,56.9005,56.9933,25183.0
2020-07-16 12:55:00,61.42,61.45,61.32,61.41,35955.0,56.984,57.0118,56.8912,56.9747,35955.0
2020-07-16 13:00:00,61.38,61.43,61.34,61.4,29808.0,56.9469,56.9933,56.9098,56.9654,29808.0
2020-07-16 13:05:00,61.41,61.53,61.4,61.52,24535.0,56.9747,57.086,56.9654,57.0768,24535.0
2020-07-16 13:10:00,61.51,61.56,61.48,61.51,23001.0,57.0675,57.1139,57.0397,57.0675,23001.0
2020-07-16 13:15:00,61.51,61.63,61.51,61.61,30994.0,57.0675,57.1788,57.0675,57.1603,30994.0
2020-07-16 13:20:00,61.59,61.65,61.59,61.61,17062.0,57.1417,57.1974,57.1417,57.1603,17062.0
2020-07-16 13:25:00,61.61,61.7,61.59,61.69,24223.0,57.1603,57.2438,57.1417,57.2345,24223.0
2020-07-16 13:30:00,61.68,61.69,61.56,61.58,31851.0,57.2252,57.2345,57.1139,57.1324,31851.0
2020-07-16 13:35:00,61.57,61.58,61.33,61.34,28737.0,57.1232,57.1324,56.9005,56.9098,28737.0
2020-07-16 13:40:00,61.35,61.37,61.27,61.3,19309.0,56.919,56.9376,56.8448,56.8727,19309.0
2020-07-16 13:45:00,61.31,61.34,61.27,61.31,17755.0,56.8819,56.9098,56.8448,56.8819,17755.0
2020-07-16 13:50:00,61.31,61.39,61.28,61.31,28775.0,56.8819,56.9562,56.8541,56.8819,28775.0
2020-07-16 13:55:00,61.31,61.37,61.14,61.18,29629.0,56.8819,56.9376,56.7242,56.7613,29629.0
2020-07-16 14:00:00,61.17,61.27,61.13,61.14,27661.0,56.752,56.8448,56.7149,56.7242,27661.0
2020-07-16 14:05:00,61.14,61.23,61.1,61.14,34154.0,56.7242,56.8077,56.6871,56.7242,34154.0
2020-07-16 14:10:00,61.14,61.25,61.13,61.21,52217.0,56.7242,56.8263,56.7149,56.7892,52217.0
2020-07-16 14:15:00,61.21,61.24,61.17,61.17,38371.0,56.7892,56.817,56.752,56.752,38371.0
2020-07-16 14:20:00,61.17,61.33,61.17,61.33,31154.0,56.752,56.9005,56.752,56.9005,31154.0
2020-07-16 14:25:00,61.33,61.34,61.25,61.33,39356.0,56.9005,56.9098,56.8263,56.9005,39356.0
2020-07-16 14:30:00,61.35,61.39,61.27,61.38,28066.0,56.919,56.9562,56.8448,56.9469,28066.0
2020-07-16 14:35:00,61.37,61.39,61.31,61.32,38642.0,56.9376,56.9562,56.8819,56.8912,38642.0
2020-07-16 14:40:00,61.32,61.37,61.27,61.3,36107.0,56.8912,56.9376,56.8448,56.8727,36107.0
2020-07-16 14:45:00,61.3,61.34,61.15,61.19,56097.0,56.8727,56.9098,56.7335,56.7706,56097.0
2020-07-16 14:50:00,61.19,61.22,60.88,60.9,209193.0,56.7706,56.7984,56.483,56.5015,209193.0
2020-07-16 14:55:00,60.91,60.94,60.64,60.67,86731.0,56.5108,56.5387,56.2603,56.2882,86731.0
2020-07-16 15:00:00,60.7,60.81,60.67,60.76,96817.0,56.316,56.418,56.2882,56.3717,96817.0
2020-07-16 15:05:00,60.75,60.87,60.72,60.8,53965.0,56.3624,56.4737,56.3345,56.4088,53965.0
2020-07-16 15:10:00,60.79,60.84,60.73,60.75,40768.0,56.3995,56.4459,56.3438,56.3624,40768.0
2020-07-16 15:15:00,60.74,60.94,60.74,60.88,45037.0,56.3531,56.5387,56.3531,56.483,45037.0
2020-07-16 15:20:00,60.88,60.96,60.88,60.94,38134.0,56.483,56.5572,56.483,56.5387,38134.0
2020-07-16 15:25:00,60.93,61.06,60.92,61.05,43160.0,56.5294,56.65,56.5201,56.6407,43160.0
2020-07-16 15:30:00,61.05,61.11,61.0,61.09,63495.0,56.6407,56.6964,56.5943,56.6778,63495.0
2020-07-16 15:35:00,61.09,61.15,61.05,61.11,63645.0,56.6778,56.7335,56.6407,56.6964,63645.0
2020-07-16 15:40:00,61.1,61.12,60.95,60.96,60457.0,56.6871,56.7057,56.5479,56.5572,60457.0
2020-07-16 15:45:00,60.96,61.03,60.96,61.02,69476.0,56.5572,56.6222,56.5572,56.6129,69476.0
2020-07-16 15:50:00,61.01,61.01,60.72,60.92,130095.0,56.6036,56.6036,56.3345,56.5201,130095.0
2020-07-16 15:55:00,60.93,61.11,60.93,61.05,230764.0,56.5294,56.6964,56.5294,56.6407,230764.0
2020-07-17 09:30:00,61.28,61.37,60.79,61.15,171042.0,56.8541,56.9376,56.3995,56.7335,171042.0
2020-07-17 09:35:00,61.15,61.37,61.12,61.24,27466.0,56.7335,56.9376,56.7057,56.817,27466.0
2020-07-17 09:40:00,61.22,61.39,61.13,61.38,26254.0,56.7984,56.9562,56.7149,56.9469,26254.0
2020-07-17 09:45:00,61.38,61.57,61.38,61.51,37417.0,56.9469,57.1232,56.9469,57.0675,37417.0
2020-07-17 09:50:00,61.51,61.66,61.49,61.58,31380.0,57.0675,57.2067,57.0489,57.1324,31380.0
2020-07-17 09:55:00,61.56,61.6,61.35,61.44,20845.0,57.1139,57.151,56.919,57.0025,20845.0
2020-07-17 10:00:00,61.43,61.51,61.31,61.44,31502.0,56.9933,57.0675,56.8819,57.0025,31502.0
2020-07-17 10:05:00,61.48,61.56,61.44,61.52,16173.0,57.0397,57.1139,57.0025,57.0768,16173.0
2020-07-17 10:10:00,61.48,61.69,61.45,61.67,18966.0,57.0397,57.2345,57.0118,57.2159,18966.0
2020-07-17 10:15:00,61.65,61.74,61.62,61.65,20935.0,57.1974,57.2809,57.1695,57.1974,20935.0
2020-07-17 10:20:00,61.66,61.72,61.48,61.51,26452.0,57.2067,57.2623,57.0397,57.0675,26452.0
2020-07-17 10:25:00,61.52,61.56,61.42,61.56,31165.0,57.0768,57.1139,56.984,57.1139,31165.0
2020-07-17 10:30:00,61.55,61.58,61.4,61.5,29132.0,57.1046,57.1324,56.9654,57.0582,29132.0
2020-07-17 10:35:00,61.5,61.6,61.5,61.54,20681.0,57.0582,57.151,57.0582,57.0953,20681.0
2020-07-17 10:40:00,61.54,61.58,61.47,61.48,12438.0,57.0953,57.1324,57.0304,57.0397,12438.0
2020-07-17 10:45:00,61.47,61.68,61.47,61.68,15665.0,57.0304,57.2252,57.0304,57.2252,15665.0
2020-07-17 10:50:00,61.67,61.71,61.64,61.64,15404.0,57.2159,57.253,57.1881,57.1881,15404.0
2020-07-17 10:55:00,61.65,61.75,61.65,61.7,13939.0,57.1974,57.2902,57.1974,57.2438,13939.0
2020-07-17 11:00:00,61.69,61.73,61.61,61.63,12939.0,57.2345,57.2716,57.1603,57.1788,12939.0
2020-07-17 11:05:00,61.62,61.68,61.58,61.65,14776.0,57.1695,57.2252,57.1324,57.1974,14776.0
2020-07-17 11:10:00,61.68,61.7,61.62,61.66,16681.0,57.2252,57.2438,57.1695,57.2067,16681.0
2020-07-17 11:15:00,61.64,61.68,61.54,61.62,33331.0,57.1881,57.2252,57.0953,57.1695,33331.0
2020-07-17 11:20:00,61.62,61.7,61.6,61.67,21714.0,57.1695,57.2438,57.151,57.2159,21714.0
2020-07-17 11:25:00,61.67,61.68,61.46,61.51,16144.0,57.2159,57.2252,57.0211,57.0675,16144.0
2020-07-17 11:30:00,61.52,61.53,61.41,61.42,11647.0,57.0768,57.086,56.9747,56.984,11647.0
2020-07-17 11:35:00,61.42,61.45,61.39,61.42,12914.0,56.984,57.0118,56.9562,56.984,12914.0
2020-07-17 11:40:00,61.43,61.47,61.29,61.32,13765.0,56.9933,57.0304,56.8634,56.8912,13765.0
2020-07-17 11:45:00,61.33,61.38,61.3,61.33,21387.0,56.9005,56.9469,56.8727,56.9005,21387.0
2020-07-17 11:50:00,61.32,61.43,61.26,61.43,16784.0,56.8912,56.9933,56.8355,56.9933,16784.0
2020-07-17 11:55:00,61.44,61.56,61.44,61.54,20424.0,57.0025,57.1139,57.0025,57.0953,20424.0
2020-07-17 12:00:00,61.5,61.56,61.48,61.55,14324.0,57.0582,57.1139,57.0397,57.1046,14324.0
2020-07-17 12:05:00,61.55,61.61,61.54,61.6,14509.0,57.1046,57.1603,57.0953,57.151,14509.0
2020-07-17 12:10:00,61.59,61.64,61.58,61.58,15049.0,57.1417,57.1881,57.1324,57.1324,15049.0
2020-07-17 12:15:00,61.55,61.57,61.5,61.53,18172.0,57.1046,57.1232,57.0582,57.086,18172.0
2020-07-17 12:20:00,61.53,61.6,61.53,61.58,10241.0,57.086,57.151,57.086,57.1324,10241.0
2020-07-17 12:25:00,61.58,61.59,61.53,61.56,11430.0,57.1324,57.1417,57.086,57.1139,11430.0
2020-07-17 12:30:00,61.56,61.59,61.55,61.56,10978.0,57.1139,57.1417,57.1046,57.1139,10978.0
2020-07-17 12:35:00,61.57,61.62,61.49,61.5,23438.0,57.1232,57.1695,57.0489,57.0582,23438.0
2020-07-17 12:40:00,61.49,61.51,61.44,61.46,14756.0,57.0489,57.0675,57.0025,57.0211,14756.0
2020-07-17 12:45:00,61.46,61.5,61.44,61.44,10279.0,57.0211,57.0582,57.0025,57.0025,10279.0
2020-07-17 12:50:00,61.43,61.51,61.42,61.51,8640.0,56.9933,57.0675,56.984,57.0675,8640.0
2020-07-17 12:55:00,61.52,61.53,61.43,61.46,10692.0,57.0768,57.086,56.9933,57.0211,10692.0
2020-07-17 13:00:00,61.46,61.48,61.42,61.45,11552.0,57.0211,57.0397,56.984,57.0118,11552.0
2020-07-17 13:05:00,61.46,61.51,61.44,61.47,11789.0,57.0211,57.0675,57.0025,57.0304,11789.0
2020-07-17 13:10:00,61.48,61.53,61.46,61.52,10472.0,57.0397,57.086,57.0211,57.0768,10472.0
2020-07-17 13:15:00,61.52,61.54,61.27,61.27,23476.0,57.0768,57.0953,56.8448,56.8448,23476.0
2020-07-17 13:20:00,61.28,61.41,61.27,61.4,14386.0,56.8541,56.9747,56.8448,56.9654,14386.0
2020-07-17 13:25:00,61.41,61.43,61.3,61.31,9235.0,56.9747,56.9933,56.8727,56.8819,9235.0
2020-07-17 13:30:00,61.32,61.42,61.31,61.31,14887.0,56.8912,56.984,56.8819,56.8819,14887.0
2020-07-17 13:35:00,61.3,61.31,61.22,61.26,16777.0,56.8727,56.8819,56.7984,56.8355,16777.0
2020-07-17 13:40:00,61.27,61.34,61.21,61.33,18761.0,56.8448,56.9098,56.7892,56.9005,18761.0
2020-07-17 13:45:00,61.33,61.38,61.3,61.33,13449.0,56.9005,56.9469,56.8727,56.9005,13449.0
2020-07-17 13:50:00,61.32,61.47,61.3,61.46,12492.0,56.8912,57.0304,56.8727,57.0211,12492.0
2020-07-17 13:55:00,61.47,61.47,61.36,61.4,13402.0,57.0304,57.0304,56.9283,56.9654,13402.0
2020-07-17 14:00:00,61.41,61.42,61.35,61.39,15684.0,56.9747,56.984,56.919,56.9562,15684.0
2020-07-17 14:05:00,61.38,61.4,61.33,61.39,11019.0,56.9469,56.9654,56.9005,56.9562,11019.0
2020-07-17 14:10:00,61.39,61.46,61.38,61.45,10771.0,56.9562,57.0211,56.9469,57.0118,10771.0
2020-07-17 14:15:00,61.45,61.49,61.4,61.44,12255.0,57.0118,57.0489,56.9654,57.0025,12255.0
2020-07-17 14:20:00,61.43,61.45,61.38,61.43,12335.0,56.9933,57.0118,56.9469,56.9933,12335.0
2020-07-17 14:25:00,61.42,61.43,61.38,61.43,9334.0,56.984,56.9933,56.9469,56.9933,9334.0
2020-07-17 14:30:00,61.43,61.43,61.38,61.42,13730.0,56.9933,56.9933,56.9469,56.984,13730.0
2020-07-17 14:35:00,61.41,61.52,61.39,61.51,12058.0,56.9747,57.0768,56.9562,57.0675,12058.0
2020-07-17 14:40:00,61.51,61.57,61.5,61.56,41007.0,57.0675,57.1232,57.0582,57.1139,41007.0
2020-07-17 14:45:00,61.56,61.6,61.49,61.6,14854.0,57.1139,57.151,57.0489,57.151,14854.0
2020-07-17 14:50:00,61.6,61.68,61.58,61.63,20141.0,57.151,57.2252,57.1324,57.1788,20141.0
2020-07-17 14:55:00,61.65,61.68,61.64,61.65,19709.0,57.1974,57.2252,57.1881,57.1974,19709.0
2020-07-17 15:00:00,61.64,61.64,61.49,61.5,15325.0,57.1881,57.1881,57.0489,57.0582,15325.0
2020-07-17 15:05:00,61.48,61.6,61.45,61.53,18531.0,57.0397,57.151,57.0118,57.086,18531.0
2020-07-17 15:10:00,61.51,61.51,61.4,61.41,15670.0,57.0675,57.0675,56.9654,56.9747,15670.0
2020-07-17 15:15:00,61.41,61.53,61.4,61.52,15406.0,56.9747,57.086,56.9654,57.0768,15406.0
2020-07-17 15:20:00,61.53,61.69,61.52,61.68,26095.0,57.086,57.2345,57.0768,57.2252,26095.0
2020-07-17 15:25:00,61.68,61.73,61.6,61.62,35862.0,57.2252,57.2716,57.151,57.1695,35862.0
2020-07-17 15:30:00,61.61,61.61,61.51,61.53,33419.0,57.1603,57.1603,57.0675,57.086,33419.0
2020-07-17 15:35:00,61.53,61.6,61.52,61.57,44083.0,57.086,57.151,57.0768,57.1232,44083.0
2020-07-17 15:40:00,61.57,61.66,61.55,61.61,43087.0,57.1232,57.2067,57.1046,57.1603,43087.0
2020-07-17 15:45:00,61.62,61.64,61.55,61.62,36307.0,57.1695,57.1881,57.1046,57.1695,36307.0
2020-07-17 15:50:00,61.61,61.77,61.5,61.51,134466.0,57.1603,57.3087,57.0582,57.0675,134466.0
2020-07-17 15:55:00,61.5,61.55,61.41,61.42,123048.0,57.0582,57.1046,56.9747,56.984,123048.0
2020-07-20 09:30:00,61.36,61.64,61.05,61.58,45604.0,56.9283,57.1881,56.6407,57.1324,45604.0
2020-07-20 09:35:00,61.56,61.66,61.37,61.51,25183.0,57.1139,57.2067,56.9376,57.0675,25183.0
2020-07-20 09:40:00,61.52,61.53,61.36,61.47,18817.0,57.0768,57.086,56.9283,57.0304,18817.0
2020-07-20 09:45:00,61.47,61.47,61.19,61.19,43117.0,57.0304,57.0304,56.7706,56.7706,43117.0
2020-07-20 09:50:00,61.23,61.41,61.19,61.26,14192.0,56.8077,56.9747,56.7706,56.8355,14192.0
2020-07-20 09:55:00,61.26,61.28,61.12,61.19,18748.0,56.8355,56.8541,56.7057,56.7706,18748.0
2020-07-20 10:00:00,61.17,61.2,61.07,61.12,15269.0,56.752,56.7799,56.6593,56.7057,15269.0
2020-07-20 10:05:00,61.13,61.3,61.12,61.23,25307.0,56.7149,56.8727,56.7057,56.8077,25307.0
2020-07-20 10:10:00,61.23,61.29,61.19,61.25,13407.0,56.8077,56.8634,56.7706,56.8263,13407.0
2020-07-20 10:15:00,61.27,61.34,61.21,61.21,11867.0,56.8448,56.9098,56.7892,56.7892,11867.0
2020-07-20 10:20:00,61.22,61.28,61.2,61.23,20259.0,56.7984,56.8541,56.7799,56.8077,20259.0
2020-07-20 10:25:00,61.22,61.42,61.19,61.42,18631.0,56.7984,56.984,56.7706,56.984,18631.0
2020-07-20 10:30:00,61.42,61.57,61.41,61.55,12005.0,56.984,57.1232,56.9747,57.1046,12005.0
2020-07-20 10:35:00,61.59,61.71,61.57,61.65,16721.0,57.1417,57.253,57.1232,57.1974,16721.0
2020-07-20 10:40:00,61.66,61.67,61.53,61.59,17190.0,57.2067,57.2159,57.086,57.1417,17190.0
2020-07-20 10:45:00,61.58,61.59,61.46,61.49,14475.0,57.1324,57.1417,57.0211,57.0489,14475.0
2020-07-20 10:50:00,61.51,61.55,61.46,61.55,15735.0,57.0675,57.1046,57.0211,57.1046,15735.0
2020-07-20 10:55:00,61.54,61.55,61.46,61.46,17774.0,57.0953,57.1046,57.0211,57.0211,17774.0
2020-07-20 11:00:00,61.46,61.54,61.46,61.52,7567.0,57.0211,57.0953,57.0211,57.0768,7567.0
2020-07-20 11:05:00,61.52,61.52,61.42,61.46,9340.0,57.0768,57.0768,56.984,57.0211,9340.0
2020-07-20 11:10:00,61.46,61.49,61.38,61.46,13585.0,57.0211,57.0489,56.9469,57.0211,13585.0
2020-07-20 11:15:00,61.48,61.53,61.46,61.51,10512.0,57.0397,57.086,57.0211,57.0675,10512.0
2020-07-20 11:20:00,61.52,61.57,61.44,61.45,10843.0,57.0768,57.1232,57.0025,57.0118,10843.0
2020-07-20 11:25:00,61.46,61.48,61.44,61.48,9395.0,57.0211,57.0397,57.0025,57.0397,9395.0
2020-07-20 11:30:00,61.46,61.5,61.41,61.43,9488.0,57.0211,57.0582,56.9747,56.9933,9488.0
2020-07-20 11:35:00,61.45,61.48,61.39,61.48,17404.0,57.0118,57.0397,56.9562,57.0397,17404.0
2020-07-20 11:40:00,61.47,61.52,61.45,61.48,15796.0,57.0304,57.0768,57.0118,57.0397,15796.0
2020-07-20 11:45:00,61.48,61.5,61.43,61.45,10235.0,57.0397,57.0582,56.9933,57.0118,10235.0
2020-07-20 11:50:00,61.45,61.47,61.4,61.4,8028.0,57.0118,57.0304,56.9654,56.9654,8028.0
2020-07-20 11:55:00,61.39,61.42,61.33,61.36,11132.0,56.9562,56.984,56.9005,56.9283,11132.0
2020-07-20 12:00:00,61.35,61.36,61.26,61.29,17823.0,56.919,56.9283,56.8355,56.8634,17823.0
2020-07-20 12:05:00,61.29,61.35,61.27,61.31,32970.0,56.8634,56.919,56.8448,56.8819,32970.0
2020-07-20 12:10:00,61.32,61.42,61.32,61.41,6640.0,56.8912,56.984,56.8912,56.9747,6640.0
2020-07-20 12:15:00,61.42,61.42,61.34,61.36,12288.0,56.984,56.984,56.9098,56.9283,12288.0
2020-07-20 12:20:00,61.38,61.41,61.36,61.37,12895.0,56.9469,56.9747,56.9283,56.9376,12895.0
2020-07-20 12:25:00,61.37,61.4,61.33,61.33,10300.0,56.9376,56.9654,56.9005,56.9005,10300.0
2020-07-20 12:30:00,61.32,61.34,61.27,61.32,12261.0,56.8912,56.9098,56.8448,56.8912,12261.0
2020-07-20 12:35:00,61.33,61.37,61.25,61.27,7153.0,56.9005,56.9376,56.8263,56.8448,7153.0
2020-07-20 12:40:00,61.26,61.33,61.26,61.33,12589.0,56.8355,56.9005,56.8355,56.9005,12589.0
2020-07-20 12:45:00,61.34,61.42,61.34,61.39,8013.0,56.9098,56.984,56.9098,56.9562,8013.0
2020-07-20 12:50:00,61.39,61.4,61.31,61.34,8599.0,56.9562,56.9654,56.8819,56.9098,8599.0
2020-07-20 12:55:00,61.36,61.39,61.34,61.36,7745.0,56.9283,56.9562,56.9098,56.9283,7745.0
2020-07-20 13:00:00,61.35,61.36,61.33,61.36,7179.0,56.919,56.9283,56.9005,56.9283,7179.0
2020-07-20 13:05:00,61.35,61.35,61.3,61.35,5780.0,56.919,56.919,56.8727,56.919,5780.0
2020-07-20 13:10:00,61.35,61.4,61.35,61.36,6979.0,56.919,56.9654,56.919,56.9283,6979.0
2020-07-20 13:15:00,61.38,61.42,61.37,61.38,11348.0,56.9469,56.984,56.9376,56.9469,11348.0
2020-07-20 13:20:00,61.38,61.44,61.37,61.43,12213.0,56.9469,57.0025,56.9376,56.9933,12213.0
2020-07-20 13:25:00,61.42,61.54,61.42,61.51,21649.0,56.984,57.0953,56.984,57.0675,21649.0
2020-07-20 13:30:00,61.51,61.55,61.48,61.53,5304.0,57.0675,57.1046,57.0397,57.086,5304.0
2020-07-20 13:35:00,61.52,61.6,61.52,61.57,7124.0,57.0768,57.151,57.0768,57.1232,7124.0
2020-07-20 13:40:00,61.58,61.65,61.58,61.65,6715.0,57.1324,57.1974,57.1324,57.1974,6715.0
2020-07-20 13:45:00,61.65,61.67,61.59,61.59,51111.0,57.1974,57.2159,57.1417,57.1417,51111.0
2020-07-20 13:50:00,61.59,61.71,61.58,61.71,10490.0,57.1417,57.253,57.1324,57.253,10490.0
2020-07-20 13:55:00,61.69,61.73,61.63,61.73,13541.0,57.2345,57.2716,57.1788,57.2716,13541.0
2020-07-20 14:00:00,61.74,61.75,61.61,61.67,10019.0,57.2809,57.2902,57.1603,57.2159,10019.0
2020-07-20 14:05:00,61.67,61.67,61.6,61.63,6699.0,57.2159,57.2159,57.151,57.1788,6699.0
2020-07-20 14:10:00,61.63,61.63,61.57,61.57,7323.0,57.1788,57.1788,57.1232,57.1232,7323.0
2020-07-20 14:15:00,61.57,61.61,61.54,61.56,12666.0,57.1232,57.1603,57.0953,57.1139,12666.0
2020-07-20 14:20:00,61.56,61.6,61.54,61.55,8470.0,57.1139,57.151,57.0953,57.1046,8470.0
2020-07-20 14:25:00,61.56,61.63,61.55,61.57,7377.0,57.1139,57.1788,57.1046,57.1232,7377.0
2020-07-20 14:30:00,61.57,61.63,61.56,61.62,12006.0,57.1232,57.1788,57.1139,57.1695,12006.0
2020-07-20 14:35:00,61.6,61.62,61.56,61.58,14307.0,57.151,57.1695,57.1139,57.1324,14307.0
2020-07-20 14:40:00,61.59,61.67,61.59,61.67,8833.0,57.1417,57.2159,57.1417,57.2159,8833.0
2020-07-20 14:45:00,61.66,61.68,61.6,61.68,7663.0,57.2067,57.2252,57.151,57.2252,7663.0
2020-07-20 14:50:00,61.67,61.68,61.63,61.66,9392.0,57.2159,57.2252,57.1788,57.2067,9392.0
2020-07-20 14:55:00,61.67,61.67,61.6,61.63,12154.0,57.2159,57.2159,57.151,57.1788,12154.0
2020-07-20 15:00:00,61.63,61.71,61.63,61.66,11229.0,57.1788,57.253,57.1788,57.2067,11229.0
2020-07-20 15:05:00,61.66,61.75,61.66,61.69,19945.0,57.2067,57.2902,57.2067,57.2345,19945.0
2020-07-20 15:10:00,61.69,61.76,61.69,61.73,10145.0,57.2345,57.2994,57.2345,57.2716,10145.0
2020-07-20 15:15:00,61.74,61.88,61.69,61.85,22035.0,57.2809,57.4108,57.2345,57.3829,22035.0
2020-07-20 15:20:00,61.85,61.87,61.82,61.85,16670.0,57.3829,57.4015,57.3551,57.3829,16670.0
2020-07-20 15:25:00,61.85,61.9,61.84,61.9,13452.0,57.3829,57.4293,57.3737,57.4293,13452.0
2020-07-20 15:30:00,61.9,61.94,61.83,61.92,21786.0,57.4293,57.4664,57.3644,57.4479,21786.0
2020-07-20 15:35:00,61.91,61.96,61.89,61.91,18261.0,57.4386,57.485,57.42,57.4386,18261.0
2020-07-20 15:40:00,61.91,61.98,61.9,61.97,22574.0,57.4386,57.5035,57.4293,57.4943,22574.0
2020-07-20 15:45:00,61.97,62.0,61.94,61.95,30774.0,57.4943,57.5221,57.4664,57.4757,30774.0
2020-07-20 15:50:00,61.96,62.01,61.86,61.88,88375.0,57.485,57.5314,57.3922,57.4108,88375.0
2020-07-20 15:55:00,61.87,61.87,61.7,61.71,110714.0,57.4015,57.4015,57.2438,57.253,110714.0
2020-07-21 09:30:00,62.11,62.67,62.08,62.54,57401.0,57.6241,58.1437,57.5963,58.0231,57401.0
2020-07-21 09:35:00,62.59,62.81,62.5,62.74,21869.0,58.0695,58.2736,57.986,58.2086,21869.0
2020-07-21 09:40:00,62.71,62.91,62.57,62.85,34450.0,58.1808,58.3664,58.0509,58.3107,34450.0
2020-07-21 09:45:00,62.85,62.85,62.47,62.48,26622.0,58.3107,58.3107,57.9581,57.9674,26622.0
2020-07-21 09:50:00,62.5,62.69,62.48,62.55,18570.0,57.986,58.1623,57.9674,58.0324,18570.0
2020-07-21 09:55:00,62.58,62.62,62.26,62.3,57492.0,58.0602,58.0973,57.7633,57.8004,57492.0
2020-07-21 10:00:00,62.3,62.39,62.23,62.3,24611.0,57.8004,57.8839,57.7355,57.8004,24611.0
2020-07-21 10:05:00,62.27,62.45,62.25,62.27,20636.0,57.7726,57.9396,57.754,57.7726,20636.0
2020-07-21 10:10:00,62.25,62.41,62.19,62.21,14339.0,57.754,57.9025,57.6984,57.7169,14339.0
2020-07-21 10:15:00,62.2,62.23,62.01,62.08,12578.0,57.7076,57.7355,57.5314,57.5963,12578.0
2020-07-21 10:20:00,62.07,62.16,62.03,62.06,18761.0,57.587,57.6705,57.5499,57.5778,18761.0
2020-07-21 10:25:00,62.04,62.09,61.85,61.9,15961.0,57.5592,57.6056,57.3829,57.4293,15961.0
2020-07-21 10:30:00,61.89,62.05,61.82,61.98,12476.0,57.42,57.5685,57.3551,57.5035,12476.0
2020-07-21 10:35:00,62.0,62.11,61.9,62.11,12322.0,57.5221,57.6241,57.4293,57.6241,12322.0
2020-07-21 10:40:00,62.11,62.12,61.93,61.93,27755.0,57.6241,57.6334,57.4571,57.4571,27755.0
2020-07-21 10:45:00,61.9,62.24,61.88,62.24,28390.0,57.4293,57.7448,57.4108,57.7448,28390.0
2020-07-21 10:50:00,62.24,62.26,62.14,62.21,24019.0,57.7448,57.7633,57.652,57.7169,24019.0
2020-07-21 10:55:00,62.21,62.23,62.09,62.11,25260.0,57.7169,57.7355,57.6056,57.6241,25260.0
2020-07-21 11:00:00,62.11,62.28,62.11,62.27,13998.0,57.6241,57.7819,57.6241,57.7726,13998.0
2020-07-21 11:05:00,62.28,62.29,62.2,62.2,24959.0,57.7819,57.7911,57.7076,57.7076,24959.0
2020-07-21 11:10:00,62.2,62.2,62.05,62.12,18799.0,57.7076,57.7076,57.5685,57.6334,18799.0
2020-07-21 11:15:00,62.11,62.16,62.05,62.09,30702.0,57.6241,57.6705,57.5685,57.6056,30702.0
2020-07-21 11:20:00,62.09,62.12,62.05,62.1,18019.0,57.6056,57.6334,57.5685,57.6149,18019.0
2020-07-21 11:25:00,62.09,62.1,61.93,61.97,12738.0,57.6056,57.6149,57.4571,57.4943,12738.0
2020-07-21 11:30:00,61.98,62.08,61.9,61.95,13829.0,57.5035,57.5963,57.4293,57.4757,13829.0
2020-07-21 11:35:00,62.0,62.04,61.92,61.94,15512.0,57.5221,57.5592,57.4479,57.4664,15512.0
2020-07-21 11:40:00,61.94,62.02,61.9,62.01,10098.0,57.4664,57.5406,57.4293,57.5314,10098.0
2020-07-21 11:45:00,62.0,62.02,61.89,61.89,11005.0,57.5221,57.5406,57.42,57.42,11005.0
2020-07-21 11:50:00,61.89,61.92,61.86,61.89,12164.0,57.42,57.4479,57.3922,57.42,12164.0
2020-07-21 11:55:00,61.86,61.99,61.85,61.98,12831.0,57.3922,57.5128,57.3829,57.5035,12831.0
2020-07-21 12:00:00,61.98,62.0,61.93,61.95,10681.0,57.5035,57.5221,57.4571,57.4757,10681.0
2020-07-21 12:05:00,61.96,61.97,61.88,61.88,7873.0,57.485,57.4943,57.4108,57.4108,7873.0
2020-07-21 12:10:00,61.88,61.88,61.8,61.84,13883.0,57.4108,57.4108,57.3365,57.3737,13883.0
2020-07-21 12:15:00,61.83,61.89,61.73,61.75,16788.0,57.3644,57.42,57.2716,57.2902,16788.0
2020-07-21 12:20:00,61.76,61.83,61.74,61.77,8813.0,57.2994,57.3644,57.2809,57.3087,8813.0
2020-07-21 12:25:00,61.77,61.89,61.77,61.89,9990.0,57.3087,57.42,57.3087,57.42,9990.0
2020-07-21 12:30:00,61.91,61.98,61.89,61.98,9332.0,57.4386,57.5035,57.42,57.5035,9332.0
2020-07-21 12:35:00,61.98,62.0,61.89,61.89,11681.0,57.5035,57.5221,57.42,57.42,11681.0
2020-07-21 12:40:00,61.92,62.0,61.91,61.97,7296.0,57.4479,57.5221,57.4386,57.4943,7296.0
2020-07-21 12:45:00,61.97,61.98,61.92,61.95,7621.0,57.4943,57.5035,57.4479,57.4757,7621.0
2020-07-21 12:50:00,61.95,61.96,61.86,61.88,9905.0,57.4757,57.485,57.3922,57.4108,9905.0
2020-07-21 12:55:00,61.87,61.92,61.87,61.9,11088.0,57.4015,57.4479,57.4015,57.4293,11088.0
2020-07-21 13:00:00,61.88,61.9,61.85,61.89,14214.0,57.4108,57.4293,57.3829,57.42,14214.0
2020-07-21 13:05:00,61.87,61.93,61.84,61.92,12371.0,57.4015,57.4571,57.3737,57.4479,12371.0
2020-07-21 13:10:00,61.92,61.92,61.83,61.84,8302.0,57.4479,57.4479,57.3644,57.3737,8302.0
2020-07-21 13:15:00,61.83,61.9,61.81,61.88,14175.0,57.3644,57.4293,57.3458,57.4108,14175.0
2020-07-21 13:20:00,61.86,61.89,61.85,61.87,9303.0,57.3922,57.42,57.3829,57.4015,9303.0
2020-07-21 13:25:00,61.86,61.93,61.83,61.9,11444.0,57.3922,57.4571,57.3644,57.4293,11444.0
2020-07-21 13:30:00,61.89,61.93,61.86,61.93,12031.0,57.42,57.4571,57.3922,57.4571,12031.0
2020-07-21 13:35:00,61.93,61.93,61.89,61.91,8387.0,57.4571,57.4571,57.42,57.4386,8387.0
2020-07-21 13:40:00,61.9,61.93,61.89,61.91,7429.0,57.4293,57.4571,57.42,57.4386,7429.0
2020-07-21 13:45:00,61.91,61.92,61.86,61.88,14582.0,57.4386,57.4479,57.3922,57.4108,14582.0
2020-07-21 13:50:00,61.88,61.88,61.82,61.85,8797.0,57.4108,57.4108,57.3551,57.3829,8797.0
2020-07-21 13:55:00,61.87,61.88,61.79,61.84,13446.0,57.4015,57.4108,57.3273,57.3737,13446.0
2020-07-21 14:00:00,61.83,61.84,61.79,61.79,11432.0,57.3644,57.3737,57.3273,57.3273,11432.0
2020-07-21 14:05:00,61.79,61.79,61.72,61.73,12100.0,57.3273,57.3273,57.2623,57.2716,12100.0
2020-07-21 14:10:00,61.73,61.73,61.66,61.68,15072.0,57.2716,57.2716,57.2067,57.2252,15072.0
2020-07-21 14:15:00,61.67,61.67,61.62,61.64,13681.0,57.2159,57.2159,57.1695,57.1881,13681.0
2020-07-21 14:20:00,61.65,61.68,61.63,61.66,6784.0,57.1974,57.2252,57.1788,57.2067,6784.0
2020-07-21 14:25:00,61.66,61.71,61.65,61.71,7843.0,57.2067,57.253,57.1974,57.253,7843.0
2020-07-21 14:30:00,61.72,61.74,61.67,61.68,10249.0,57.2623,57.2809,57.2159,57.2252,10249.0
2020-07-21 14:35:00,61.67,61.67,61.62,61.67,11626.0,57.2159,57.2159,57.1695,57.2159,11626.0
2020-07-21 14:40:00,61.67,61.73,61.67,61.71,9070.0,57.2159,57.2716,57.2159,57.253,9070.0
2020-07-21 14:45:00,61.71,61.76,61.67,61.76,12770.0,57.253,57.2994,57.2159,57.2994,12770.0
2020-07-21 14:50:00,61.76,61.76,61.71,61.75,11414.0,57.2994,57.2994,57.253,57.2902,11414.0
2020-07-21 14:55:00,61.76,61.76,61.7,61.74,8464.0,57.2994,57.2994,57.2438,57.2809,8464.0
2020-07-21 15:00:00,61.73,61.74,61.66,61.67,15307.0,57.2716,57.2809,57.2067,57.2159,15307.0
2020-07-21 15:05:00,61.67,61.67,61.6,61.64,12004.0,57.2159,57.2159,57.151,57.1881,12004.0
2020-07-21 15:10:00,61.63,61.64,61.49,61.55,26384.0,57.1788,57.1881,57.0489,57.1046,26384.0
2020-07-21 15:15:00,61.53,61.58,61.5,61.56,20148.0,57.086,57.1324,57.0582,57.1139,20148.0
2020-07-21 15:20:00,61.57,61.63,61.53,61.6,24425.0,57.1232,57.1788,57.086,57.151,24425.0
2020-07-21 15:25:00,61.6,61.7,61.59,61.62,22073.0,57.151,57.2438,57.1417,57.1695,22073.0
2020-07-21 15:30:00,61.63,61.68,61.55,61.56,31955.0,57.1788,57.2252,57.1046,57.1139,31955.0
2020-07-21 15:35:00,61.56,61.59,61.5,61.54,34557.0,57.1139,57.1417,57.0582,57.0953,34557.0
2020-07-21 15:40:00,61.52,61.61,61.51,61.6,33286.0,57.0768,57.1603,57.0675,57.151,33286.0
2020-07-21 15:45:00,61.59,61.71,61.58,61.65,30480.0,57.1417,57.253,57.1324,57.1974,30480.0
2020-07-21 15:50:00,61.64,61.64,61.4,61.55,106304.0,57.1881,57.1881,56.9654,57.1046,106304.0
2020-07-21 15:55:00,61.56,61.67,61.5,61.63,130618.0,57.1139,57.2159,57.0582,57.1788,130618.0
2020-07-22 09:30:00,61.63,61.75,61.28,61.75,29851.0,57.1788,57.2902,56.8541,57.2902,29851.0
2020-07-22 09:35:00,61.78,62.03,61.71,62.01,10500.0,57.318,57.5499,57.253,57.5314,10500.0
2020-07-22 09:40:00,62.02,62.23,62.01,62.15,45093.0,57.5406,57.7355,57.5314,57.6613,45093.0
2020-07-22 09:45:00,62.18,62.23,62.04,62.07,33647.0,57.6891,57.7355,57.5592,57.587,33647.0
2020-07-22 09:50:00,62.08,62.37,62.04,62.32,16132.0,57.5963,57.8654,57.5592,57.819,16132.0
2020-07-22 09:55:00,62.33,62.37,62.2,62.23,43224.0,57.8283,57.8654,57.7076,57.7355,43224.0
2020-07-22 10:00:00,62.24,62.25,62.14,62.23,13112.0,57.7448,57.754,57.652,57.7355,13112.0
2020-07-22 10:05:00,62.23,62.35,62.17,62.33,20479.0,57.7355,57.8468,57.6798,57.8283,20479.0
2020-07-22 10:10:00,62.31,62.38,62.19,62.19,18175.0,57.8097,57.8746,57.6984,57.6984,18175.0
2020-07-22 10:15:00,62.2,62.28,62.13,62.13,18108.0,57.7076,57.7819,57.6427,57.6427,18108.0
2020-07-22 10:20:00,62.12,62.12,62.0,62.03,17911.0,57.6334,57.6334,57.5221,57.5499,17911.0
2020-07-22 10:25:00,62.05,62.11,61.98,62.09,15343.0,57.5685,57.6241,57.5035,57.6056,15343.0
2020-07-22 10:30:00,62.09,62.21,62.09,62.17,24657.0,57.6056,57.7169,57.6056,57.6798,24657.0
2020-07-22 10:35:00,62.16,62.3,62.15,62.28,11558.0,57.6705,57.8004,57.6613,57.7819,11558.0
2020-07-22 10:40:00,62.28,62.37,62.23,62.33,22839.0,57.7819,57.8654,57.7355,57.8283,22839.0
2020-07-22 10:45:00,62.35,62.41,62.25,62.26,9797.0,57.8468,57.9025,57.754,57.7633,9797.0
2020-07-22 10:50:00,62.25,62.25,62.12,62.15,12577.0,57.754,57.754,57.6334,57.6613,12577.0
2020-07-22 10:55:00,62.16,62.25,62.15,62.25,10003.0,57.6705,57.754,57.6613,57.754,10003.0
2020-07-22 11:00:00,62.25,62.26,62.14,62.18,9507.0,57.754,57.7633,57.652,57.6891,9507.0
2020-07-22 11:05:00,62.16,62.21,62.1,62.15,72243.0,57.6705,57.7169,57.6149,57.6613,72243.0
2020-07-22 11:10:00,62.13,62.13,61.98,62.01,17589.0,57.6427,57.6427,57.5035,57.5314,17589.0
2020-07-22 11:15:00,62.01,62.08,61.96,61.96,6620.0,57.5314,57.5963,57.485,57.485,6620.0
2020-07-22 11:20:00,61.97,62.01,61.94,61.99,11807.0,57.4943,57.5314,57.4664,57.5128,11807.0
2020-07-22 11:25:00,62.0,62.07,61.98,62.06,14294.0,57.5221,57.587,57.5035,57.5778,14294.0
2020-07-22 11:30:00,62.04,62.07,61.99,62.06,24003.0,57.5592,57.587,57.5128,57.5778,24003.0
2020-07-22 11:35:00,62.06,62.08,62.03,62.07,12419.0,57.5778,57.5963,57.5499,57.587,12419.0
2020-07-22 11:40:00,62.08,62.15,62.07,62.1,11373.0,57.5963,57.6613,57.587,57.6149,11373.0
2020-07-22 11:45:00,62.11,62.15,62.11,62.12,37261.0,57.6241,57.6613,57.6241,57.6334,37261.0
2020-07-22 11:50:00,62.12,62.14,62.09,62.09,7380.0,57.6334,57.652,57.6056,57.6056,7380.0
2020-07-22 11:55:00,62.09,62.1,62.04,62.05,15069.0,57.6056,57.6149,57.5592,57.5685,15069.0
2020-07-22 12:00:00,62.05,62.07,61.99,62.03,16704.0,57.5685,57.587,57.5128,57.5499,16704.0
2020-07-22 12:05:00,62.03,62.03,61.93,61.94,10735.0,57.5499,57.5499,57.4571,57.4664,10735.0
2020-07-22 12:10:00,61.95,62.06,61.94,62.03,19674.0,57.4757,57.5778,57.4664,57.5499,19674.0
2020-07-22 12:15:00,62.04,62.1,62.01,62.02,17509.0,57.5592,57.6149,57.5314,57.5406,17509.0
2020-07-22 12:20:00,62.01,62.01,61.93,61.93,11594.0,57.5314,57.5314,57.4571,57.4571,11594.0
2020-07-22 12:25:00,61.93,61.95,61.87,61.87,25785.0,57.4571,57.4757,57.4015,57.4015,25785.0
2020-07-22 12:30:00,61.87,61.92,61.87,61.9,19714.0,57.4015,57.4479,57.4015,57.4293,19714.0
2020-07-22 12:35:00,61.9,61.91,61.85,61.85,23284.0,57.4293,57.4386,57.3829,57.3829,23284.0
2020-07-22 12:40:00,61.84,61.87,61.75,61.83,47256.0,57.3737,57.4015,57.2902,57.3644,47256.0
2020-07-22 12:45:00,61.82,61.83,61.77,61.78,17328.0,57.3551,57.3644,57.3087,57.318,17328.0
2020-07-22 12:50:00,61.78,61.83,61.75,61.76,16480.0,57.318,57.3644,57.2902,57.2994,16480.0
2020-07-22 12:55:00,61.76,61.77,61.71,61.72,41286.0,57.2994,57.3087,57.253,57.2623,41286.0
2020-07-22 13:00:00,61.72,61.75,61.67,61.69,34820.0,57.2623,57.2902,57.2159,57.2345,34820.0
2020-07-22 13:05:00,61.7,61.72,61.67,61.7,18452.0,57.2438,57.2623,57.2159,57.2438,18452.0
2020-07-22 13:10:00,61.7,61.72,61.64,61.7,77830.0,57.2438,57.2623,57.1881,57.2438,77830.0
2020-07-22 13:15:00,61.71,61.74,61.7,61.72,9222.0,57.253,57.2809,57.2438,57.2623,9222.0
2020-07-22 13:20:00,61.72,61.75,61.68,61.7,42046.0,57.2623,57.2902,57.2252,57.2438,42046.0
2020-07-22 13:25:00,61.7,61.71,61.66,61.67,32388.0,57.2438,57.253,57.2067,57.2159,32388.0
2020-07-22 13:30:00,61.67,61.72,61.65,61.7,32016.0,57.2159,57.2623,57.1974,57.2438,32016.0
2020-07-22 13:35:00,61.7,61.71,61.68,61.71,14134.0,57.2438,57.253,57.2252,57.253,14134.0
2020-07-22 13:40:00,61.71,61.77,61.7,61.77,7657.0,57.253,57.3087,57.2438,57.3087,7657.0
2020-07-22 13:45:00,61.77,61.77,61.67,61.69,18843.0,57.3087,57.3087,57.2159,57.2345,18843.0
2020-07-22 13:50:00,61.68,61.74,61.68,61.72,9079.0,57.2252,57.2809,57.2252,57.2623,9079.0
2020-07-22 13:55:00,61.71,61.71,61.62,61.62,10558.0,57.253,57.253,57.1695,57.1695,10558.0
2020-07-22 14:00:00,61.62,61.7,61.62,61.69,11542.0,57.1695,57.2438,57.1695,57.2345,11542.0
2020-07-22 14:05:00,61.68,61.71,61.66,61.69,11332.0,57.2252,57.253,57.2067,57.2345,11332.0
2020-07-22 14:10:00,61.69,61.7,61.62,61.65,10544.0,57.2345,57.2438,57.1695,57.1974,10544.0
2020-07-22 14:15:00,61.65,61.66,61.59,61.66,10400.0,57.1974,57.2067,57.1417,57.2067,10400.0
2020-07-22 14:20:00,61.65,61.66,61.6,61.61,6741.0,57.1974,57.2067,57.151,57.1603,6741.0
2020-07-22 14:25:00,61.61,61.69,61.57,61.67,34908.0,57.1603,57.2345,57.1232,57.2159,34908.0
2020-07-22 14:30:00,61.67,61.75,61.63,61.72,16432.0,57.2159,57.2902,57.1788,57.2623,16432.0
2020-07-22 14:35:00,61.71,61.79,61.7,61.78,9020.0,57.253,57.3273,57.2438,57.318,9020.0
2020-07-22 14:40:00,61.77,61.78,61.74,61.75,10048.0,57.3087,57.318,57.2809,57.2902,10048.0
2020-07-22 14:45:00,61.75,61.77,61.74,61.77,14119.0,57.2902,57.3087,57.2809,57.3087,14119.0
2020-07-22 14:50:00,61.77,61.84,61.77,61.82,12434.0,57.3087,57.3737,57.3087,57.3551,12434.0
2020-07-22 14:55:00,61.82,61.82,61.7,61.71,10620.0,57.3551,57.3551,57.2438,57.253,10620.0
2020-07-22 15:00:00,61.72,61.73,61.66,61.72,19708.0,57.2623,57.2716,57.2067,57.2623,19708.0
2020-07-22 15:05:00,61.73,61.77,61.72,61.74,21687.0,57.2716,57.3087,57.2623,57.2809,21687.0
2020-07-22 15:10:00,61.75,61.86,61.7,61.84,25588.0,57.2902,57.3922,57.2438,57.3737,25588.0
2020-07-22 15:15:00,61.85,61.88,61.81,61.82,16946.0,57.3829,57.4108,57.3458,57.3551,16946.0
2020-07-22 15:20:00,61.83,61.87,61.83,61.84,17044.0,57.3644,57.4015,57.3644,57.3737,17044.0
2020-07-22 15:25:00,61.84,61.86,61.78,61.82,47368.0,57.3737,57.3922,57.318,57.3551,47368.0
2020-07-22 15:30:00,61.82,61.9,61.82,61.88,14519.0,57.3551,57.4293,57.3551,57.4108,14519.0
2020-07-22 15:35:00,61.88,61.95,61.88,61.94,13708.0,57.4108,57.4757,57.4108,57.4664,13708.0
2020-07-22 15:40:00,61.94,61.95,61.86,61.94,39115.0,57.4664,57.4757,57.3922,57.4664,39115.0
2020-07-22 15:45:00,61.93,62.08,61.91,62.08,42210.0,57.4571,57.5963,57.4386,57.5963,42210.0
2020-07-22 15:50:00,62.09,62.13,62.05,62.09,66126.0,57.6056,57.6427,57.5685,57.6056,66126.0
2020-07-22 15:55:00,62.09,62.18,61.93,61.99,190752.0,57.6056,57.6891,57.4571,57.5128,190752.0
2020-07-23 09:30:00,62.16,62.42,61.83,62.35,30096.0,57.6705,57.9118,57.3644,57.8468,30096.0
2020-07-23 09:35:00,62.39,62.39,62.08,62.1,13552.0,57.8839,57.8839,57.5963,57.6149,13552.0
2020-07-23 09:40:00,62.1,62.14,62.01,62.11,11365.0,57.6149,57.652,57.5314,57.6241,11365.0
2020-07-23 09:45:00,62.11,62.2,62.09,62.11,15395.0,57.6241,57.7076,57.6056,57.6241,15395.0
2020-07-23 09:50:00,62.11,62.23,62.07,62.21,11245.0,57.6241,57.7355,57.587,57.7169,11245.0
2020-07-23 09:55:00,62.2,62.26,62.12,62.2,16714.0,57.7076,57.7633,57.6334,57.7076,16714.0
2020-07-23 10:00:00,62.2,62.27,62.15,62.23,21413.0,57.7076,57.7726,57.6613,57.7355,21413.0
2020-07-23 10:05:00,62.25,62.35,62.22,62.27,17016.0,57.754,57.8468,57.7262,57.7726,17016.0
2020-07-23 10:10:00,62.28,62.31,62.14,62.19,12768.0,57.7819,57.8097,57.652,57.6984,12768.0
2020-07-23 10:15:00,62.2,62.24,62.07,62.08,14787.0,57.7076,57.7448,57.587,57.5963,14787.0
2020-07-23 10:20:00,62.11,62.18,62.05,62.17,16531.0,57.6241,57.6891,57.5685,57.6798,16531.0
2020-07-23 10:25:00,62.18,62.25,62.11,62.16,22392.0,57.6891,57.754,57.6241,57.6705,22392.0
2020-07-23 10:30:00,62.16,62.28,62.15,62.28,6974.0,57.6705,57.7819,57.6613,57.7819,6974.0
2020-07-23 10:35:00,62.29,62.29,62.2,62.27,26195.0,57.7911,57.7911,57.7076,57.7726,26195.0
2020-07-23 10:40:00,62.28,62.36,62.26,62.28,23292.0,57.7819,57.8561,57.7633,57.7819,23292.0
2020-07-23 10:45:00,62.29,62.34,62.23,62.34,10884.0,57.7911,57.8375,57.7355,57.8375,10884.0
2020-07-23 10:50:00,62.31,62.35,62.23,62.23,13412.0,57.8097,57.8468,57.7355,57.7355,13412.0
2020-07-23 10:55:00,62.23,62.25,62.14,62.14,13176.0,57.7355,57.754,57.652,57.652,13176.0
2020-07-23 11:00:00,62.16,62.23,62.13,62.16,18298.0,57.6705,57.7355,57.6427,57.6705,18298.0
2020-07-23 11:05:00,62.15,62.17,62.06,62.13,42878.0,57.6613,57.6798,57.5778,57.6427,42878.0
2020-07-23 11:10:00,62.14,62.21,62.08,62.21,11927.0,57.652,57.7169,57.5963,57.7169,11927.0
2020-07-23 11:15:00,62.21,62.22,62.14,62.17,16227.0,57.7169,57.7262,57.652,57.6798,16227.0
2020-07-23 11:20:00,62.16,62.19,62.13,62.15,13661.0,57.6705,57.6984,57.6427,57.6613,13661.0
2020-07-23 11:25:00,62.16,62.46,62.16,62.46,33268.0,57.6705,57.9489,57.6705,57.9489,33268.0
2020-07-23 11:30:00,62.47,62.56,62.4,62.46,45411.0,57.9581,58.0416,57.8932,57.9489,45411.0
2020-07-23 11:35:00,62.43,62.48,62.35,62.48,15366.0,57.921,57.9674,57.8468,57.9674,15366.0
2020-07-23 11:40:00,62.48,62.52,62.42,62.48,20416.0,57.9674,58.0045,57.9118,57.9674,20416.0
2020-07-23 11:45:00,62.48,62.55,62.46,62.51,8944.0,57.9674,58.0324,57.9489,57.9953,8944.0
2020-07-23 11:50:00,62.52,62.54,62.44,62.46,10816.0,58.0045,58.0231,57.9303,57.9489,10816.0
2020-07-23 11:55:00,62.47,62.51,62.45,62.48,12742.0,57.9581,57.9953,57.9396,57.9674,12742.0
2020-07-23 12:00:00,62.47,62.48,62.35,62.35,9280.0,57.9581,57.9674,57.8468,57.8468,9280.0
2020-07-23 12:05:00,62.35,62.38,62.29,62.3,12615.0,57.8468,57.8746,57.7911,57.8004,12615.0
2020-07-23 12:10:00,62.31,62.39,62.31,62.37,10951.0,57.8097,57.8839,57.8097,57.8654,10951.0
2020-07-23 12:15:00,62.38,62.38,62.31,62.32,11860.0,57.8746,57.8746,57.8097,57.819,11860.0
2020-07-23 12:20:00,62.31,62.41,62.3,62.32,35136.0,57.8097,57.9025,57.8004,57.819,35136.0
2020-07-23 12:25:00,62.31,62.32,62.19,62.22,11652.0,57.8097,57.819,57.6984,57.7262,11652.0
2020-07-23 12:30:00,62.22,62.37,62.19,62.36,20584.0,57.7262,57.8654,57.6984,57.8561,20584.0
2020-07-23 12:35:00,62.37,62.42,62.31,62.37,16921.0,57.8654,57.9118,57.8097,57.8654,16921.0
2020-07-23 12:40:00,62.37,62.37,62.29,62.3,18939.0,57.8654,57.8654,57.7911,57.8004,18939.0
2020-07-23 12:45:00,62.3,62.32,62.22,62.24,8173.0,57.8004,57.819,57.7262,57.7448,8173.0
2020-07-23 12:50:00,62.24,62.3,62.23,62.26,16080.0,57.7448,57.8004,57.7355,57.7633,16080.0
2020-07-23 12:55:00,62.27,62.28,62.19,62.22,9996.0,57.7726,57.7819,57.6984,57.7262,9996.0
2020-07-23 13:00:00,62.22,62.32,62.22,62.31,8376.0,57.7262,57.819,57.7262,57.8097,8376.0
2020-07-23 13:05:00,62.31,62.34,62.25,62.29,8998.0,57.8097,57.8375,57.754,57.7911,8998.0
2020-07-23 13:10:00,62.3,62.39,62.29,62.39,8042.0,57.8004,57.8839,57.7911,57.8839,8042.0
2020-07-23 13:15:00,62.39,62.4,62.25,62.26,15461.0,57.8839,57.8932,57.754,57.7633,15461.0
2020-07-23 13:20:00,62.27,62.28,62.17,62.21,11977.0,57.7726,57.7819,57.6798,57.7169,11977.0
2020-07-23 13:25:00,62.2,62.25,62.19,62.24,10811.0,57.7076,57.754,57.6984,57.7448,10811.0
2020-07-23 13:30:00,62.23,62.25,62.11,62.16,17015.0,57.7355,57.754,57.6241,57.6705,17015.0
2020-07-23 13:35:00,62.17,62.19,62.08,62.14,27915.0,57.6798,57.6984,57.5963,57.652,27915.0
2020-07-23 13:40:00,62.15,62.16,62.05,62.06,40660.0,57.6613,57.6705,57.5685,57.5778,40660.0
2020-07-23 13:45:00,62.06,62.16,62.06,62.1,25582.0,57.5778,57.6705,57.5778,57.6149,25582.0
2020-07-23 13:50:00,62.09,62.17,62.06,62.14,76524.0,57.6056,57.6798,57.5778,57.652,76524.0
2020-07-23 13:55:00,62.12,62.24,62.1,62.24,22801.0,57.6334,57.7448,57.6149,57.7448,22801.0
2020-07-23 14:00:00,62.23,62.23,62.07,62.12,56512.0,57.7355,57.7355,57.587,57.6334,56512.0
2020-07-23 14:05:00,62.14,62.22,62.1,62.13,49573.0,57.652,57.7262,57.6149,57.6427,49573.0
2020-07-23 14:10:00,62.14,62.14,61.97,62.03,89368.0,57.652,57.652,57.4943,57.5499,89368.0
2020-07-23 14:15:00,62.03,62.05,61.89,62.0,21322.0,57.5499,57.5685,57.42,57.5221,21322.0
2020-07-23 14:20:00,62.01,62.06,61.9,62.06,16400.0,57.5314,57.5778,57.4293,57.5778,16400.0
2020-07-23 14:25:00,62.05,62.09,62.01,62.02,15124.0,57.5685,57.6056,57.5314,57.5406,15124.0
2020-07-23 14:30:00,62.04,62.19,61.94,62.13,15243.0,57.5592,57.6984,57.4664,57.6427,15243.0
2020-07-23 14:35:00,62.14,62.14,61.84,61.84,13031.0,57.652,57.652,57.3737,57.3737,13031.0
2020-07-23 14:40:00,61.85,61.99,61.85,61.97,16874.0,57.3829,57.5128,57.3829,57.4943,16874.0
2020-07-23 14:45:00,61.96,62.03,61.82,62.02,16100.0,57.485,57.5499,57.3551,57.5406,16100.0
2020-07-23 14:50:00,62.03,62.1,62.01,62.06,13604.0,57.5499,57.6149,57.5314,57.5778,13604.0
2020-07-23 14:55:00,62.05,62.05,61.95,62.01,15979.0,57.5685,57.5685,57.4757,57.5314,15979.0
2020-07-23 15:00:00,62.03,62.05,61.97,62.03,11842.0,57.5499,57.5685,57.4943,57.5499,11842.0
2020-07-23 15:05:00,62.04,62.06,61.85,61.91,18445.0,57.5592,57.5778,57.3829,57.4386,18445.0
2020-07-23 15:10:00,61.9,62.01,61.88,61.97,11782.0,57.4293,57.5314,57.4108,57.4943,11782.0
2020-07-23 15:15:00,61.93,62.04,61.93,61.98,16662.0,57.4571,57.5592,57.4571,57.5035,16662.0
2020-07-23 15:20:00,61.99,62.04,61.89,61.9,17809.0,57.5128,57.5592,57.42,57.4293,17809.0
2020-07-23 15:25:00,61.88,62.0,61.81,61.98,18097.0,57.4108,57.5221,57.3458,57.5035,18097.0
2020-07-23 15:30:00,61.97,62.02,61.79,61.97,22973.0,57.4943,57.5406,57.3273,57.4943,22973.0
2020-07-23 15:35:00,61.97,62.08,61.93,62.0,26616.0,57.4943,57.5963,57.4571,57.5221,26616.0
2020-07-23 15:40:00,62.0,62.04,61.95,62.0,31805.0,57.5221,57.5592,57.4757,57.5221,31805.0
2020-07-23 15:45:00,61.99,62.09,61.99,62.05,41409.0,57.5128,57.6056,57.5128,57.5685,41409.0
2020-07-23 15:50:00,62.04,62.04,61.81,62.02,72199.0,57.5592,57.5592,57.3458,57.5406,72199.0
2020-07-23 15:55:00,62.02,62.1,62.0,62.08,93171.0,57.5406,57.6149,57.5221,57.5963,93171.0
2020-07-24 09:30:00,62.18,62.29,61.9,62.0,53371.0,57.6891,57.7911,57.4293,57.5221,53371.0
2020-07-24 09:35:00,62.02,62.08,61.73,61.86,57434.0,57.5406,57.5963,57.2716,57.3922,57434.0
2020-07-24 09:40:00,61.84,62.03,61.66,61.72,39655.0,57.3737,57.5499,57.2067,57.2623,39655.0
2020-07-24 09:45:00,61.68,61.98,61.66,61.89,14554.0,57.2252,57.5035,57.2067,57.42,14554.0
2020-07-24 09:50:00,61.92,61.99,61.78,61.84,22919.0,57.4479,57.5128,57.318,57.3737,22919.0
2020-07-24 09:55:00,61.8,61.85,61.74,61.75,17300.0,57.3365,57.3829,57.2809,57.2902,17300.0
2020-07-24 10:00:00,61.79,61.9,61.78,61.81,16443.0,57.3273,57.4293,57.318,57.3458,16443.0
2020-07-24 10:05:00,61.82,62.02,61.81,62.02,10622.0,57.3551,57.5406,57.3458,57.5406,10622.0
2020-07-24 10:10:00,62.04,62.16,62.03,62.08,21202.0,57.5592,57.6705,57.5499,57.5963,21202.0
2020-07-24 10:15:00,62.03,62.13,61.99,62.02,27223.0,57.5499,57.6427,57.5128,57.5406,27223.0
2020-07-24 10:20:00,62.02,62.16,62.0,62.13,26182.0,57.5406,57.6705,57.5221,57.6427,26182.0
2020-07-24 10:25:00,62.15,62.33,62.15,62.32,22922.0,57.6613,57.8283,57.6613,57.819,22922.0
2020-07-24 10:30:00,62.31,62.33,62.14,62.14,18974.0,57.8097,57.8283,57.652,57.652,18974.0
2020-07-24 10:35:00,62.15,62.17,62.01,62.04,22468.0,57.6613,57.6798,57.5314,57.5592,22468.0
2020-07-24 10:40:00,62.05,62.16,62.03,62.13,13817.0,57.5685,57.6705,57.5499,57.6427,13817.0
2020-07-24 10:45:00,62.14,62.17,61.96,62.04,37946.0,57.652,57.6798,57.485,57.5592,37946.0
2020-07-24 10:50:00,62.06,62.15,62.02,62.09,21951.0,57.5778,57.6613,57.5406,57.6056,21951.0
2020-07-24 10:55:00,62.09,62.19,62.07,62.16,24397.0,57.6056,57.6984,57.587,57.6705,24397.0
2020-07-24 11:00:00,62.17,62.23,62.13,62.15,10467.0,57.6798,57.7355,57.6427,57.6613,10467.0
2020-07-24 11:05:00,62.14,62.17,62.13,62.16,9041.0,57.652,57.6798,57.6427,57.6705,9041.0
2020-07-24 11:10:00,62.17,62.19,62.05,62.06,13018.0,57.6798,57.6984,57.5685,57.5778,13018.0
2020-07-24 11:15:00,62.06,62.08,62.01,62.03,13249.0,57.5778,57.5963,57.5314,57.5499,13249.0
2020-07-24 11:20:00,62.02,62.07,61.99,62.04,14101.0,57.5406,57.587,57.5128,57.5592,14101.0
2020-07-24 11:25:00,62.06,62.1,62.03,62.05,18570.0,57.5778,57.6149,57.5499,57.5685,18570.0
2020-07-24 11:30:00,62.05,62.13,62.01,62.02,10682.0,57.5685,57.6427,57.5314,57.5406,10682.0
2020-07-24 11:35:00,62.0,62.07,61.95,61.96,75019.0,57.5221,57.587,57.4757,57.485,75019.0
2020-07-24 11:40:00,61.96,62.01,61.94,61.99,8579.0,57.485,57.5314,57.4664,57.5128,8579.0
2020-07-24 11:45:00,62.0,62.06,61.99,62.02,12011.0,57.5221,57.5778,57.5128,57.5406,12011.0
2020-07-24 11:50:00,62.02,62.07,61.96,61.99,60104.0,57.5406,57.587,57.485,57.5128,60104.0
2020-07-24 11:55:00,61.97,61.99,61.92,61.98,11084.0,57.4943,57.5128,57.4479,57.5035,11084.0
2020-07-24 12:00:00,61.98,61.99,61.74,61.74,25374.0,57.5035,57.5128,57.2809,57.2809,25374.0
2020-07-24 12:05:00,61.74,61.74,61.66,61.7,13033.0,57.2809,57.2809,57.2067,57.2438,13033.0
2020-07-24 12:10:00,61.71,61.75,61.66,61.7,22447.0,57.253,57.2902,57.2067,57.2438,22447.0
2020-07-24 12:15:00,61.7,61.71,61.53,61.53,35323.0,57.2438,57.253,57.086,57.086,35323.0
2020-07-24 12:20:00,61.54,61.59,61.5,61.51,15320.0,57.0953,57.1417,57.0582,57.0675,15320.0
2020-07-24 12:25:00,61.5,61.58,61.5,61.55,9848.0,57.0582,57.1324,57.0582,57.1046,9848.0
2020-07-24 12:30:00,61.55,61.61,61.52,61.61,9735.0,57.1046,57.1603,57.0768,57.1603,9735.0
2020-07-24 12:35:00,61.61,61.67,61.53,61.55,10346.0,57.1603,57.2159,57.086,57.1046,10346.0
2020-07-24 12:40:00,61.56,61.56,61.48,61.51,8779.0,57.1139,57.1139,57.0397,57.0675,8779.0
2020-07-24 12:45:00,61.51,61.53,61.45,61.51,12029.0,57.0675,57.086,57.0118,57.0675,12029.0
2020-07-24 12:50:00,61.51,61.55,61.49,61.53,12873.0,57.0675,57.1046,57.0489,57.086,12873.0
2020-07-24 12:55:00,61.52,61.59,61.52,61.59,7470.0,57.0768,57.1417,57.0768,57.1417,7470.0
2020-07-24 13:00:00,61.59,61.64,61.58,61.58,8379.0,57.1417,57.1881,57.1324,57.1324,8379.0
2020-07-24 13:05:00,61.58,61.59,61.48,61.55,20282.0,57.1324,57.1417,57.0397,57.1046,20282.0
2020-07-24 13:10:00,61.53,61.59,61.49,61.5,11412.0,57.086,57.1417,57.0489,57.0582,11412.0
2020-07-24 13:15:00,61.48,61.59,61.46,61.57,15584.0,57.0397,57.1417,57.0211,57.1232,15584.0
2020-07-24 13:20:00,61.58,61.68,61.58,61.67,6548.0,57.1324,57.2252,57.1324,57.2159,6548.0
2020-07-24 13:25:00,61.67,61.74,61.67,61.73,12238.0,57.2159,57.2809,57.2159,57.2716,12238.0
2020-07-24 13:30:00,61.73,61.76,61.71,61.73,10794.0,57.2716,57.2994,57.253,57.2716,10794.0
2020-07-24 13:35:00,61.74,61.77,61.72,61.76,11296.0,57.2809,57.3087,57.2623,57.2994,11296.0
2020-07-24 13:40:00,61.76,61.76,61.7,61.76,13318.0,57.2994,57.2994,57.2438,57.2994,13318.0
2020-07-24 13:45:00,61.77,61.86,61.77,61.85,14588.0,57.3087,57.3922,57.3087,57.3829,14588.0
2020-07-24 13:50:00,61.86,61.88,61.81,61.82,23101.0,57.3922,57.4108,57.3458,57.3551,23101.0
2020-07-24 13:55:00,61.82,61.82,61.73,61.8,22214.0,57.3551,57.3551,57.2716,57.3365,22214.0
2020-07-24 14:00:00,61.81,61.86,61.76,61.84,27487.0,57.3458,57.3922,57.2994,57.3737,27487.0
2020-07-24 14:05:00,61.83,61.98,61.82,61.94,25894.0,57.3644,57.5035,57.3551,57.4664,25894.0
2020-07-24 14:10:00,61.94,61.95,61.8,61.84,31638.0,57.4664,57.4757,57.3365,57.3737,31638.0
2020-07-24 14:15:00,61.85,61.9,61.83,61.89,13663.0,57.3829,57.4293,57.3644,57.42,13663.0
2020-07-24 14:20:00,61.9,61.96,61.89,61.95,14069.0,57.4293,57.485,57.42,57.4757,14069.0
2020-07-24 14:25:00,61.94,62.03,61.93,62.02,14613.0,57.4664,57.5499,57.4571,57.5406,14613.0
2020-07-24 14:30:00,62.02,62.03,61.91,61.93,14522.0,57.5406,57.5499,57.4386,57.4571,14522.0
2020-07-24 14:35:00,61.93,61.99,61.88,61.96,17431.0,57.4571,57.5128,57.4108,57.485,17431.0
2020-07-24 14:40:00,61.96,62.0,61.92,61.95,12744.0,57.485,57.5221,57.4479,57.4757,12744.0
2020-07-24 14:45:00,61.96,61.99,61.94,61.96,11297.0,57.485,57.5128,57.4664,57.485,11297.0
2020-07-24 14:50:00,61.95,62.01,61.93,61.95,25986.0,57.4757,57.5314,57.4571,57.4757,25986.0
2020-07-24 14:55:00,61.96,62.0,61.91,62.0,13325.0,57.485,57.5221,57.4386,57.5221,13325.0
2020-07-24 15:00:00,61.99,62.09,61.95,62.09,18353.0,57.5128,57.6056,57.4757,57.6056,18353.0
2020-07-24 15:05:00,62.09,62.11,62.04,62.09,21307.0,57.6056,57.6241,57.5592,57.6056,21307.0
2020-07-24 15:10:00,62.1,62.12,62.0,62.02,19350.0,57.6149,57.6334,57.5221,57.5406,19350.0
2020-07-24 15:15:00,62.01,62.01,61.77,61.78,21409.0,57.5314,57.5314,57.3087,57.318,21409.0
2020-07-24 15:20:00,61.81,61.89,61.77,61.83,18751.0,57.3458,57.42,57.3087,57.3644,18751.0
2020-07-24 15:25:00,61.83,61.88,61.76,61.79,23550.0,57.3644,57.4108,57.2994,57.3273,23550.0
2020-07-24 15:30:00,61.78,61.81,61.64,61.69,42245.0,57.318,57.3458,57.1881,57.2345,42245.0
2020-07-24 15:35:00,61.7,61.93,61.67,61.92,47768.0,57.2438,57.4571,57.2159,57.4479,47768.0
2020-07-24 15:40:00,61.93,61.98,61.91,61.92,32780.0,57.4571,57.5035,57.4386,57.4479,32780.0
2020-07-24 15:45:00,61.91,61.97,61.84,61.95,49456.0,57.4386,57.4943,57.3737,57.4757,49456.0
2020-07-24 15:50:00,61.94,61.94,61.82,61.82,94780.0,57.4664,57.4664,57.3551,57.3551,94780.0
2020-07-24 15:55:00,61.82,61.9,61.79,61.79,189003.0,57.3551,57.4293,57.3273,57.3273,189003.0
2020-07-27 09:30:00,61.69,61.79,61.29,61.52,107831.0,57.2345,57.3273,56.8634,57.0768,107831.0
2020-07-27 09:35:00,61.53,61.9,61.5,61.9,45133.0,57.086,57.4293,57.0582,57.4293,45133.0
2020-07-27 09:40:00,61.88,61.95,61.72,61.9,14960.0,57.4108,57.4757,57.2623,57.4293,14960.0
2020-07-27 09:45:00,61.89,61.95,61.78,61.91,17105.0,57.42,57.4757,57.318,57.4386,17105.0
2020-07-27 09:50:00,61.91,62.22,61.91,62.22,9474.0,57.4386,57.7262,57.4386,57.7262,9474.0
2020-07-27 09:55:00,62.19,62.33,62.18,62.29,14330.0,57.6984,57.8283,57.6891,57.7911,14330.0
2020-07-27 10:00:00,62.34,62.38,62.21,62.34,32481.0,57.8375,57.8746,57.7169,57.8375,32481.0
2020-07-27 10:05:00,62.34,62.52,62.34,62.45,28495.0,57.8375,58.0045,57.8375,57.9396,28495.0
2020-07-27 10:10:00,62.5,62.52,62.33,62.42,17829.0,57.986,58.0045,57.8283,57.9118,17829.0
2020-07-27 10:15:00,62.44,62.63,62.42,62.59,23494.0,57.9303,58.1066,57.9118,58.0695,23494.0
2020-07-27 10:20:00,62.61,62.67,62.57,62.6,22427.0,58.088,58.1437,58.0509,58.0788,22427.0
2020-07-27 10:25:00,62.6,62.78,62.59,62.76,57351.0,58.0788,58.2458,58.0695,58.2272,57351.0
2020-07-27 10:30:00,62.75,62.75,62.61,62.68,26149.0,58.2179,58.2179,58.088,58.153,26149.0
2020-07-27 10:35:00,62.66,62.71,62.59,62.71,15986.0,58.1344,58.1808,58.0695,58.1808,15986.0
2020-07-27 10:40:00,62.72,62.72,62.61,62.66,15198.0,58.1901,58.1901,58.088,58.1344,15198.0
2020-07-27 10:45:00,62.67,62.76,62.67,62.74,11284.0,58.1437,58.2272,58.1437,58.2086,11284.0
2020-07-27 10:50:00,62.74,62.74,62.62,62.7,11972.0,58.2086,58.2086,58.0973,58.1715,11972.0
2020-07-27 10:55:00,62.71,62.8,62.66,62.68,20076.0,58.1808,58.2643,58.1344,58.153,20076.0
2020-07-27 11:00:00,62.67,62.71,62.6,62.66,13089.0,58.1437,58.1808,58.0788,58.1344,13089.0
2020-07-27 11:05:00,62.64,62.73,62.6,62.71,11114.0,58.1159,58.1994,58.0788,58.1808,11114.0
2020-07-27 11:10:00,62.73,62.78,62.68,62.76,20090.0,58.1994,58.2458,58.153,58.2272,20090.0
2020-07-27 11:15:00,62.76,62.82,62.63,62.69,14534.0,58.2272,58.2829,58.1066,58.1623,14534.0
2020-07-27 11:20:00,62.69,62.75,62.63,62.63,14651.0,58.1623,58.2179,58.1066,58.1066,14651.0
2020-07-27 11:25:00,62.65,62.7,62.63,62.68,12723.0,58.1251,58.1715,58.1066,58.153,12723.0
2020-07-27 11:30:00,62.69,62.75,62.63,62.72,14716.0,58.1623,58.2179,58.1066,58.1901,14716.0
2020-07-27 11:35:00,62.71,62.72,62.56,62.65,19399.0,58.1808,58.1901,58.0416,58.1251,19399.0
2020-07-27 11:40:00,62.63,62.7,62.6,62.66,15332.0,58.1066,58.1715,58.0788,58.1344,15332.0
2020-07-27 11:45:00,62.65,62.66,62.61,62.64,10096.0,58.1251,58.1344,58.088,58.1159,10096.0
2020-07-27 11:50:00,62.65,62.71,62.62,62.7,29564.0,58.1251,58.1808,58.0973,58.1715,29564.0
2020-07-27 11:55:00,62.7,62.81,62.66,62.74,40447.0,58.1715,58.2736,58.1344,58.2086,40447.0
2020-07-27 12:00:00,62.73,62.73,62.61,62.72,17984.0,58.1994,58.1994,58.088,58.1901,17984.0
2020-07-27 12:05:00,62.73,62.82,62.73,62.77,14060.0,58.1994,58.2829,58.1994,58.2365,14060.0
2020-07-27 12:10:00,62.76,62.78,62.68,62.74,10207.0,58.2272,58.2458,58.153,58.2086,10207.0
2020-07-27 12:15:00,62.74,62.78,62.72,62.73,14963.0,58.2086,58.2458,58.1901,58.1994,14963.0
2020-07-27 12:20:00,62.73,62.82,62.73,62.82,17070.0,58.1994,58.2829,58.1994,58.2829,17070.0
2020-07-27 12:25:00,62.82,62.91,62.8,62.9,14964.0,58.2829,58.3664,58.2643,58.3571,14964.0
2020-07-27 12:30:00,62.9,62.97,62.88,62.97,38057.0,58.3571,58.422,58.3385,58.422,38057.0
2020-07-27 12:35:00,62.96,62.99,62.88,62.99,16390.0,58.4128,58.4406,58.3385,58.4406,16390.0
2020-07-27 12:40:00,62.98,62.98,62.85,62.85,36192.0,58.4313,58.4313,58.3107,58.3107,36192.0
2020-07-27 12:45:00,62.86,62.94,62.85,62.93,9861.0,58.32,58.3942,58.3107,58.3849,9861.0
2020-07-27 12:50:00,62.93,62.94,62.88,62.94,8335.0,58.3849,58.3942,58.3385,58.3942,8335.0
2020-07-27 12:55:00,62.93,63.0,62.93,62.96,13969.0,58.3849,58.4499,58.3849,58.4128,13969.0
2020-07-27 13:00:00,62.94,62.96,62.89,62.9,8920.0,58.3942,58.4128,58.3478,58.3571,8920.0
2020-07-27 13:05:00,62.91,62.92,62.83,62.87,12222.0,58.3664,58.3756,58.2921,58.3293,12222.0
2020-07-27 13:10:00,62.87,62.89,62.86,62.88,8613.0,58.3293,58.3478,58.32,58.3385,8613.0
2020-07-27 13:15:00,62.88,62.89,62.83,62.89,11106.0,58.3385,58.3478,58.2921,58.3478,11106.0
2020-07-27 13:20:00,62.88,62.98,62.84,62.97,8598.0,58.3385,58.4313,58.3014,58.422,8598.0
2020-07-27 13:25:00,62.96,62.98,62.94,62.97,7432.0,58.4128,58.4313,58.3942,58.422,7432.0
2020-07-27 13:30:00,62.97,62.99,62.93,62.98,12493.0,58.422,58.4406,58.3849,58.4313,12493.0
2020-07-27 13:35:00,62.98,63.03,62.96,63.0,25604.0,58.4313,58.4777,58.4128,58.4499,25604.0
2020-07-27 13:40:00,63.01,63.03,62.95,63.0,10467.0,58.4591,58.4777,58.4035,58.4499,10467.0
2020-07-27 13:45:00,62.98,62.99,62.94,62.94,7165.0,58.4313,58.4406,58.3942,58.3942,7165.0
2020-07-27 13:50:00,62.94,62.98,62.92,62.97,9093.0,58.3942,58.4313,58.3756,58.422,9093.0
2020-07-27 13:55:00,62.97,63.0,62.94,62.97,14079.0,58.422,58.4499,58.3942,58.422,14079.0
2020-07-27 14:00:00,62.96,63.02,62.92,63.01,11409.0,58.4128,58.4684,58.3756,58.4591,11409.0
2020-07-27 14:05:00,62.99,63.05,62.98,63.04,12239.0,58.4406,58.4963,58.4313,58.487,12239.0
2020-07-27 14:10:00,63.04,63.05,62.93,62.94,9819.0,58.487,58.4963,58.3849,58.3942,9819.0
2020-07-27 14:15:00,62.95,62.95,62.86,62.91,14559.0,58.4035,58.4035,58.32,58.3664,14559.0
2020-07-27 14:20:00,62.9,63.0,62.88,62.99,13412.0,58.3571,58.4499,58.3385,58.4406,13412.0
2020-07-27 14:25:00,62.98,62.98,62.89,62.93,15838.0,58.4313,58.4313,58.3478,58.3849,15838.0
2020-07-27 14:30:00,62.93,62.96,62.91,62.93,10326.0,58.3849,58.4128,58.3664,58.3849,10326.0
2020-07-27 14:35:00,62.93,63.02,62.91,63.02,17364.0,58.3849,58.4684,58.3664,58.4684,17364.0
2020-07-27 14:40:00,63.02,63.08,63.02,63.04,14453.0,58.4684,58.5241,58.4684,58.487,14453.0
2020-07-27 14:45:00,63.04,63.08,63.01,63.06,17060.0,58.487,58.5241,58.4591,58.5055,17060.0
2020-07-27 14:50:00,63.06,63.09,62.99,63.02,17009.0,58.5055,58.5334,58.4406,58.4684,17009.0
2020-07-27 14:55:00,63.02,63.05,62.95,63.05,15818.0,58.4684,58.4963,58.4035,58.4963,15818.0
2020-07-27 15:00:00,63.04,63.23,63.04,63.19,26897.0,58.487,58.6633,58.487,58.6261,26897.0
2020-07-27 15:05:00,63.2,63.2,63.16,63.18,12824.0,58.6354,58.6354,58.5983,58.6169,12824.0
2020-07-27 15:10:00,63.18,63.24,63.18,63.23,15182.0,58.6169,58.6725,58.6169,58.6633,15182.0
2020-07-27 15:15:00,63.22,63.29,63.21,63.25,18497.0,58.654,58.7189,58.6447,58.6818,18497.0
2020-07-27 15:20:00,63.24,63.34,63.23,63.28,17082.0,58.6725,58.7653,58.6633,58.7096,17082.0
2020-07-27 15:25:00,63.28,63.35,63.26,63.31,21898.0,58.7096,58.7746,58.6911,58.7375,21898.0
2020-07-27 15:30:00,63.3,63.32,63.25,63.27,30376.0,58.7282,58.7468,58.6818,58.7004,30376.0
2020-07-27 15:35:00,63.27,63.35,63.26,63.29,30929.0,58.7004,58.7746,58.6911,58.7189,30929.0
2020-07-27 15:40:00,63.29,63.35,63.27,63.35,47470.0,58.7189,58.7746,58.7004,58.7746,47470.0
2020-07-27 15:45:00,63.34,63.59,63.28,63.59,198458.0,58.7653,58.9973,58.7096,58.9973,198458.0
2020-07-27 15:50:00,63.57,63.67,63.48,63.55,299519.0,58.9787,59.0715,58.8952,58.9601,299519.0
2020-07-27 15:55:00,63.55,63.56,63.36,63.41,203978.0,58.9601,58.9694,58.7839,58.8303,203978.0
2020-07-28 09:30:00,63.4,63.5,62.93,63.02,85241.0,58.821,58.9138,58.3849,58.4684,85241.0
2020-07-28 09:35:00,63.04,63.84,63.03,63.44,268862.0,58.487,59.2292,58.4777,58.8581,268862.0
2020-07-28 09:40:00,63.44,63.57,63.3,63.41,31293.0,58.8581,58.9787,58.7282,58.8303,31293.0
2020-07-28 09:45:00,63.41,63.48,63.23,63.37,63285.0,58.8303,58.8952,58.6633,58.7931,63285.0
2020-07-28 09:50:00,63.39,63.41,63.06,63.22,32978.0,58.8117,58.8303,58.5055,58.654,32978.0
2020-07-28 09:55:00,63.16,63.2,63.03,63.16,20226.0,58.5983,58.6354,58.4777,58.5983,20226.0
2020-07-28 10:00:00,63.11,63.29,63.09,63.27,9319.0,58.5519,58.7189,58.5334,58.7004,9319.0
2020-07-28 10:05:00,63.24,63.52,63.14,63.52,630865.0,58.6725,58.9323,58.5798,58.9323,630865.0
2020-07-28 10:10:00,63.54,63.62,63.42,63.42,19238.0,58.9509,59.0251,58.8395,58.8395,19238.0
2020-07-28 10:15:00,63.43,63.56,63.43,63.47,31111.0,58.8488,58.9694,58.8488,58.8859,31111.0
2020-07-28 10:20:00,63.49,63.51,63.41,63.49,12394.0,58.9045,58.923,58.8303,58.9045,12394.0
2020-07-28 10:25:00,63.5,63.52,63.33,63.4,12428.0,58.9138,58.9323,58.756,58.821,12428.0
2020-07-28 10:30:00,63.38,63.43,63.08,63.17,40542.0,58.8024,58.8488,58.5241,58.6076,40542.0
2020-07-28 10:35:00,63.18,63.18,63.08,63.09,15776.0,58.6169,58.6169,58.5241,58.5334,15776.0
2020-07-28 10:40:00,63.11,63.22,63.08,63.14,14820.0,58.5519,58.654,58.5241,58.5798,14820.0
2020-07-28 10:45:00,63.13,63.27,63.09,63.26,11998.0,58.5705,58.7004,58.5334,58.6911,11998.0
2020-07-28 10:50:00,63.26,63.28,63.14,63.2,9074.0,58.6911,58.7096,58.5798,58.6354,9074.0
2020-07-28 10:55:00,63.21,63.38,63.21,63.31,11865.0,58.6447,58.8024,58.6447,58.7375,11865.0
2020-07-28 11:00:00,63.32,63.36,63.26,63.26,8434.0,58.7468,58.7839,58.6911,58.6911,8434.0
2020-07-28 11:05:00,63.26,63.28,63.2,63.27,13651.0,58.6911,58.7096,58.6354,58.7004,13651.0
2020-07-28 11:10:00,63.28,63.38,63.27,63.34,24066.0,58.7096,58.8024,58.7004,58.7653,24066.0
2020-07-28 11:15:00,63.33,63.36,63.22,63.28,14001.0,58.756,58.7839,58.654,58.7096,14001.0
2020-07-28 11:20:00,63.27,63.32,63.22,63.32,9377.0,58.7004,58.7468,58.654,58.7468,9377.0
2020-07-28 11:25:00,63.31,63.34,63.23,63.23,12557.0,58.7375,58.7653,58.6633,58.6633,12557.0
2020-07-28 11:30:00,63.23,63.43,63.23,63.4,19681.0,58.6633,58.8488,58.6633,58.821,19681.0
2020-07-28 11:35:00,63.4,63.47,63.38,63.44,17490.0,58.821,58.8859,58.8024,58.8581,17490.0
2020-07-28 11:40:00,63.43,63.47,63.39,63.41,9783.0,58.8488,58.8859,58.8117,58.8303,9783.0
2020-07-28 11:45:00,63.4,63.46,63.4,63.44,9661.0,58.821,58.8766,58.821,58.8581,9661.0
2020-07-28 11:50:00,63.41,63.43,63.34,63.38,9573.0,58.8303,58.8488,58.7653,58.8024,9573.0
2020-07-28 11:55:00,63.38,63.44,63.37,63.39,9004.0,58.8024,58.8581,58.7931,58.8117,9004.0
2020-07-28 12:00:00,63.37,63.4,63.34,63.36,8728.0,58.7931,58.821,58.7653,58.7839,8728.0
2020-07-28 12:05:00,63.33,63.33,63.22,63.27,18721.0,58.756,58.756,58.654,58.7004,18721.0
2020-07-28 12:10:00,63.26,63.27,63.22,63.25,22565.0,58.6911,58.7004,58.654,58.6818,22565.0
2020-07-28 12:15:00,63.25,63.27,63.19,63.23,21074.0,58.6818,58.7004,58.6261,58.6633,21074.0
2020-07-28 12:20:00,63.23,63.28,63.19,63.28,17916.0,58.6633,58.7096,58.6261,58.7096,17916.0
2020-07-28 12:25:00,63.29,63.3,63.21,63.25,11378.0,58.7189,58.7282,58.6447,58.6818,11378.0
2020-07-28 12:30:00,63.25,63.3,63.23,63.26,8049.0,58.6818,58.7282,58.6633,58.6911,8049.0
2020-07-28 12:35:00,63.25,63.28,63.23,63.28,12362.0,58.6818,58.7096,58.6633,58.7096,12362.0
2020-07-28 12:40:00,63.26,63.31,63.23,63.31,8481.0,58.6911,58.7375,58.6633,58.7375,8481.0
2020-07-28 12:45:00,63.3,63.36,63.29,63.36,6894.0,58.7282,58.7839,58.7189,58.7839,6894.0
2020-07-28 12:50:00,63.35,63.36,63.28,63.3,8910.0,58.7746,58.7839,58.7096,58.7282,8910.0
2020-07-28 12:55:00,63.29,63.32,63.24,63.28,11474.0,58.7189,58.7468,58.6725,58.7096,11474.0
2020-07-28 13:00:00,63.28,63.34,63.22,63.23,8455.0,58.7096,58.7653,58.654,58.6633,8455.0
2020-07-28 13:05:00,63.23,63.23,63.14,63.2,22300.0,58.6633,58.6633,58.5798,58.6354,22300.0
2020-07-28 13:10:00,63.19,63.19,63.08,63.12,12071.0,58.6261,58.6261,58.5241,58.5612,12071.0
2020-07-28 13:15:00,63.13,63.17,63.11,63.16,8887.0,58.5705,58.6076,58.5519,58.5983,8887.0
2020-07-28 13:20:00,63.17,63.22,63.14,63.17,10526.0,58.6076,58.654,58.5798,58.6076,10526.0
2020-07-28 13:25:00,63.15,63.16,63.11,63.13,9237.0,58.589,58.5983,58.5519,58.5705,9237.0
2020-07-28 13:30:00,63.12,63.22,63.12,63.17,8025.0,58.5612,58.654,58.5612,58.6076,8025.0
2020-07-28 13:35:00,63.16,63.2,63.15,63.2,8545.0,58.5983,58.6354,58.589,58.6354,8545.0
2020-07-28 13:40:00,63.2,63.21,63.15,63.21,10782.0,58.6354,58.6447,58.589,58.6447,10782.0
2020-07-28 13:45:00,63.21,63.22,63.17,63.17,11059.0,58.6447,58.654,58.6076,58.6076,11059.0
2020-07-28 13:50:00,63.17,63.26,63.15,63.23,20428.0,58.6076,58.6911,58.589,58.6633,20428.0
2020-07-28 13:55:00,63.22,63.23,63.18,63.2,13002.0,58.654,58.6633,58.6169,58.6354,13002.0
2020-07-28 14:00:00,63.19,63.23,63.17,63.2,17607.0,58.6261,58.6633,58.6076,58.6354,17607.0
2020-07-28 14:05:00,63.21,63.26,63.17,63.23,14333.0,58.6447,58.6911,58.6076,58.6633,14333.0
2020-07-28 14:10:00,63.23,63.26,63.18,63.19,12144.0,58.6633,58.6911,58.6169,58.6261,12144.0
2020-07-28 14:15:00,63.19,63.21,63.14,63.15,10886.0,58.6261,58.6447,58.5798,58.589,10886.0
2020-07-28 14:20:00,63.16,63.18,63.09,63.18,14868.0,58.5983,58.6169,58.5334,58.6169,14868.0
2020-07-28 14:25:00,63.16,63.17,63.12,63.12,8973.0,58.5983,58.6076,58.5612,58.5612,8973.0
2020-07-28 14:30:00,63.13,63.21,63.11,63.19,12697.0,58.5705,58.6447,58.5519,58.6261,12697.0
2020-07-28 14:35:00,63.17,63.18,63.13,63.18,11967.0,58.6076,58.6169,58.5705,58.6169,11967.0
2020-07-28 14:40:00,63.18,63.19,63.12,63.13,15977.0,58.6169,58.6261,58.5612,58.5705,15977.0
2020-07-28 14:45:00,63.14,63.19,63.12,63.12,21393.0,58.5798,58.6261,58.5612,58.5612,21393.0
2020-07-28 14:50:00,63.12,63.22,63.11,63.22,14282.0,58.5612,58.654,58.5519,58.654,14282.0
2020-07-28 14:55:00,63.21,63.22,63.07,63.09,11176.0,58.6447,58.654,58.5148,58.5334,11176.0
2020-07-28 15:00:00,63.07,63.12,63.06,63.08,18308.0,58.5148,58.5612,58.5055,58.5241,18308.0
2020-07-28 15:05:00,63.06,63.11,63.06,63.1,16019.0,58.5055,58.5519,58.5055,58.5426,16019.0
2020-07-28 15:10:00,63.1,63.11,63.02,63.03,19352.0,58.5426,58.5519,58.4684,58.4777,19352.0
2020-07-28 15:15:00,63.02,63.08,63.0,63.07,27365.0,58.4684,58.5241,58.4499,58.5148,27365.0
2020-07-28 15:20:00,63.07,63.08,62.96,63.05,24352.0,58.5148,58.5241,58.4128,58.4963,24352.0
2020-07-28 15:25:00,63.04,63.06,62.98,62.98,22935.0,58.487,58.5055,58.4313,58.4313,22935.0
2020-07-28 15:30:00,62.99,63.11,62.95,62.96,21418.0,58.4406,58.5519,58.4035,58.4128,21418.0
2020-07-28 15:35:00,62.96,63.0,62.93,62.94,26384.0,58.4128,58.4499,58.3849,58.3942,26384.0
2020-07-28 15:40:00,62.95,62.95,62.89,62.92,26576.0,58.4035,58.4035,58.3478,58.3756,26576.0
2020-07-28 15:45:00,62.91,62.97,62.83,62.83,34624.0,58.3664,58.422,58.2921,58.2921,34624.0
2020-07-28 15:50:00,62.83,62.83,62.61,62.65,100826.0,58.2921,58.2921,58.088,58.1251,100826.0
2020-07-28 15:55:00,62.64,62.69,62.58,62.64,181375.0,58.1159,58.1623,58.0602,58.1159,181375.0
2020-07-29 09:30:00,63.07,63.43,62.68,63.43,63380.0,58.5148,58.8488,58.153,58.8488,63380.0
2020-07-29 09:35:00,63.43,63.62,63.38,63.58,39239.0,58.8488,59.0251,58.8024,58.988,39239.0
2020-07-29 09:40:00,63.59,63.99,63.58,63.99,31833.0,58.9973,59.3684,58.988,59.3684,31833.0
2020-07-29 09:45:00,64.0,64.07,63.71,63.79,93936.0,59.3776,59.4426,59.1086,59.1828,93936.0
2020-07-29 09:50:00,63.8,63.91,63.66,63.88,131278.0,59.1921,59.2941,59.0622,59.2663,131278.0
2020-07-29 09:55:00,63.9,64.37,63.9,64.17,164541.0,59.2849,59.7209,59.2849,59.5354,164541.0
2020-07-29 10:00:00,64.2,64.46,64.15,64.43,112852.0,59.5632,59.8044,59.5168,59.7766,112852.0
2020-07-29 10:05:00,64.43,64.77,64.43,64.66,68527.0,59.7766,60.092,59.7766,59.99,68527.0
2020-07-29 10:10:00,64.66,64.88,64.58,64.72,84372.0,59.99,60.1941,59.9158,60.0456,84372.0
2020-07-29 10:15:00,64.76,64.83,64.65,64.72,55819.0,60.0828,60.1477,59.9807,60.0456,55819.0
2020-07-29 10:20:00,64.73,64.83,64.65,64.68,36099.0,60.0549,60.1477,59.9807,60.0085,36099.0
2020-07-29 10:25:00,64.68,64.79,64.64,64.72,22515.0,60.0085,60.1106,59.9714,60.0456,22515.0
2020-07-29 10:30:00,64.71,64.88,64.71,64.85,28902.0,60.0364,60.1941,60.0364,60.1663,28902.0
2020-07-29 10:35:00,64.85,64.88,64.76,64.86,25982.0,60.1663,60.1941,60.0828,60.1755,25982.0
2020-07-29 10:40:00,64.86,64.94,64.83,64.94,27637.0,60.1755,60.2498,60.1477,60.2498,27637.0
2020-07-29 10:45:00,64.94,64.96,64.82,64.84,38595.0,60.2498,60.2683,60.1384,60.157,38595.0
2020-07-29 10:50:00,64.84,64.95,64.8,64.92,41426.0,60.157,60.259,60.1199,60.2312,41426.0
2020-07-29 10:55:00,64.91,64.96,64.87,64.95,36425.0,60.2219,60.2683,60.1848,60.259,36425.0
2020-07-29 11:00:00,64.97,64.98,64.84,64.85,22135.0,60.2776,60.2869,60.157,60.1663,22135.0
2020-07-29 11:05:00,64.85,64.88,64.73,64.73,57006.0,60.1663,60.1941,60.0549,60.0549,57006.0
2020-07-29 11:10:00,64.73,64.8,64.71,64.75,15712.0,60.0549,60.1199,60.0364,60.0735,15712.0
2020-07-29 11:15:00,64.75,64.81,64.49,64.49,26980.0,60.0735,60.1291,59.8323,59.8323,26980.0
2020-07-29 11:20:00,64.5,64.5,64.26,64.29,36189.0,59.8415,59.8415,59.6189,59.6467,36189.0
2020-07-29 11:25:00,64.28,64.43,64.27,64.35,23855.0,59.6374,59.7766,59.6281,59.7024,23855.0
2020-07-29 11:30:00,64.35,64.63,64.33,64.62,55503.0,59.7024,59.9621,59.6838,59.9529,55503.0
2020-07-29 11:35:00,64.62,64.63,64.48,64.5,11986.0,59.9529,59.9621,59.823,59.8415,11986.0
2020-07-29 11:40:00,64.5,64.59,64.48,64.55,15751.0,59.8415,59.925,59.823,59.8879,15751.0
2020-07-29 11:45:00,64.53,64.53,64.46,64.47,16495.0,59.8694,59.8694,59.8044,59.8137,16495.0
2020-07-29 11:50:00,64.46,64.48,64.37,64.41,21283.0,59.8044,59.823,59.7209,59.758,21283.0
2020-07-29 11:55:00,64.41,64.51,64.4,64.48,14331.0,59.758,59.8508,59.7488,59.823,14331.0
2020-07-29 12:00:00,64.49,64.5,64.42,64.43,20216.0,59.8323,59.8415,59.7673,59.7766,20216.0
2020-07-29 12:05:00,64.43,64.44,64.29,64.29,21501.0,59.7766,59.7859,59.6467,59.6467,21501.0
2020-07-29 12:10:00,64.27,64.35,64.23,64.26,20202.0,59.6281,59.7024,59.591,59.6189,20202.0
2020-07-29 12:15:00,64.25,64.29,64.23,64.26,70133.0,59.6096,59.6467,59.591,59.6189,70133.0
2020-07-29 12:20:00,64.28,64.34,64.23,64.26,25388.0,59.6374,59.6931,59.591,59.6189,25388.0
2020-07-29 12:25:00,64.25,64.26,64.18,64.19,26302.0,59.6096,59.6189,59.5446,59.5539,26302.0
2020-07-29 12:30:00,64.19,64.31,64.16,64.27,20506.0,59.5539,59.6653,59.5261,59.6281,20506.0
2020-07-29 12:35:00,64.26,64.45,64.26,64.43,29689.0,59.6189,59.7951,59.6189,59.7766,29689.0
2020-07-29 12:40:00,64.44,64.51,64.42,64.5,41686.0,59.7859,59.8508,59.7673,59.8415,41686.0
2020-07-29 12:45:00,64.48,64.49,64.39,64.39,26917.0,59.823,59.8323,59.7395,59.7395,26917.0
2020-07-29 12:50:00,64.37,64.44,64.33,64.39,14465.0,59.7209,59.7859,59.6838,59.7395,14465.0
2020-07-29 12:55:00,64.39,64.46,64.37,64.42,14322.0,59.7395,59.8044,59.7209,59.7673,14322.0
2020-07-29 13:00:00,64.41,64.42,64.35,64.36,16031.0,59.758,59.7673,59.7024,59.7116,16031.0
2020-07-29 13:05:00,64.35,64.36,64.29,64.33,21859.0,59.7024,59.7116,59.6467,59.6838,21859.0
2020-07-29 13:10:00,64.32,64.41,64.32,64.4,13002.0,59.6745,59.758,59.6745,59.7488,13002.0
2020-07-29 13:15:00,64.39,64.46,64.39,64.42,19749.0,59.7395,59.8044,59.7395,59.7673,19749.0
2020-07-29 13:20:00,64.41,64.52,64.41,64.45,18634.0,59.758,59.8601,59.758,59.7951,18634.0
2020-07-29 13:25:00,64.46,64.49,64.45,64.46,13761.0,59.8044,59.8323,59.7951,59.8044,13761.0
2020-07-29 13:30:00,64.45,64.49,64.4,64.4,15613.0,59.7951,59.8323,59.7488,59.7488,15613.0
2020-07-29 13:35:00,64.39,64.46,64.39,64.42,15173.0,59.7395,59.8044,59.7395,59.7673,15173.0
2020-07-29 13:40:00,64.42,64.42,64.32,64.39,16055.0,59.7673,59.7673,59.6745,59.7395,16055.0
2020-07-29 13:45:00,64.39,64.42,64.33,64.34,13279.0,59.7395,59.7673,59.6838,59.6931,13279.0
2020-07-29 13:50:00,64.34,64.35,64.31,64.35,17634.0,59.6931,59.7024,59.6653,59.7024,17634.0
2020-07-29 13:55:00,64.34,64.42,64.32,64.37,17092.0,59.6931,59.7673,59.6745,59.7209,17092.0
2020-07-29 14:00:00,64.37,64.46,64.26,64.3,22125.0,59.7209,59.8044,59.6189,59.656,22125.0
2020-07-29 14:05:00,64.29,64.38,64.28,64.34,99215.0,59.6467,59.7302,59.6374,59.6931,99215.0
2020-07-29 14:10:00,64.35,64.39,64.3,64.34,94662.0,59.7024,59.7395,59.656,59.6931,94662.0
2020-07-29 14:15:00,64.34,64.39,64.29,64.31,157840.0,59.6931,59.7395,59.6467,59.6653,157840.0
2020-07-29 14:20:00,64.31,64.32,64.16,64.21,33315.0,59.6653,59.6745,59.5261,59.5725,33315.0
2020-07-29 14:25:00,64.2,64.26,64.09,64.14,38615.0,59.5632,59.6189,59.4611,59.5075,38615.0
2020-07-29 14:30:00,64.14,64.39,64.14,64.34,33983.0,59.5075,59.7395,59.5075,59.6931,33983.0
2020-07-29 14:35:00,64.36,64.49,64.34,64.49,28380.0,59.7116,59.8323,59.6931,59.8323,28380.0
2020-07-29 14:40:00,64.5,64.6,64.47,64.6,25905.0,59.8415,59.9343,59.8137,59.9343,25905.0
2020-07-29 14:45:00,64.6,64.87,64.58,64.84,46267.0,59.9343,60.1848,59.9158,60.157,46267.0
2020-07-29 14:50:00,64.84,64.86,64.73,64.85,27792.0,60.157,60.1755,60.0549,60.1663,27792.0
2020-07-29 14:55:00,64.85,64.85,64.72,64.78,30373.0,60.1663,60.1663,60.0456,60.1013,30373.0
2020-07-29 15:00:00,64.78,64.79,64.65,64.66,73859.0,60.1013,60.1106,59.9807,59.99,73859.0
2020-07-29 15:05:00,64.65,64.77,64.62,64.77,28061.0,59.9807,60.092,59.9529,60.092,28061.0
2020-07-29 15:10:00,64.78,65.0,64.77,64.98,87533.0,60.1013,60.3054,60.092,60.2869,87533.0
2020-07-29 15:15:00,64.98,65.08,64.85,65.0,141675.0,60.2869,60.3796,60.1663,60.3054,141675.0
2020-07-29 15:20:00,65.0,65.11,64.99,65.02,40106.0,60.3054,60.4075,60.2961,60.324,40106.0
2020-07-29 15:25:00,65.03,65.09,64.97,65.04,53404.0,60.3333,60.3889,60.2776,60.3425,53404.0
2020-07-29 15:30:00,65.05,65.16,64.99,65.08,51837.0,60.3518,60.4539,60.2961,60.3796,51837.0
2020-07-29 15:35:00,65.08,65.19,65.07,65.17,41383.0,60.3796,60.4817,60.3704,60.4631,41383.0
2020-07-29 15:40:00,65.17,65.2,65.09,65.12,78296.0,60.4631,60.491,60.3889,60.4168,78296.0
2020-07-29 15:45:00,65.12,65.14,64.97,65.12,58373.0,60.4168,60.4353,60.2776,60.4168,58373.0
2020-07-29 15:50:00,65.12,65.13,64.76,64.77,121139.0,60.4168,60.426,60.0828,60.092,121139.0
2020-07-29 15:55:00,64.77,64.88,64.62,64.8,201772.0,60.092,60.1941,59.9529,60.1199,201772.0
2020-07-30 09:30:00,68.92,69.32,67.0,69.11,270278.0,63.9423,64.3134,62.161,64.1186,270278.0
2020-07-30 09:35:00,69.05,69.44,68.91,69.44,128793.0,64.0629,64.4247,63.933,64.4247,128793.0
2020-07-30 09:40:00,69.43,69.49,68.32,68.62,97913.0,64.4155,64.4711,63.3856,63.664,97913.0
2020-07-30 09:45:00,68.59,68.62,68.3,68.37,90209.0,63.6361,63.664,63.3671,63.432,90209.0
2020-07-30 09:50:00,68.36,68.4,68.12,68.16,59068.0,63.4227,63.4599,63.2001,63.2372,59068.0
2020-07-30 09:55:00,68.16,68.3,67.91,68.2,69155.0,63.2372,63.3671,63.0052,63.2743,69155.0
2020-07-30 10:00:00,68.19,68.71,68.05,68.58,88714.0,63.265,63.7475,63.1351,63.6269,88714.0
2020-07-30 10:05:00,68.55,68.63,67.92,67.95,68116.0,63.599,63.6732,63.0145,63.0424,68116.0
2020-07-30 10:10:00,67.93,68.33,67.93,68.04,135038.0,63.0238,63.3949,63.0238,63.1259,135038.0
2020-07-30 10:15:00,68.04,68.43,67.99,68.37,59608.0,63.1259,63.4877,63.0795,63.432,59608.0
2020-07-30 10:20:00,68.37,68.49,68.15,68.2,57481.0,63.432,63.5434,63.2279,63.2743,57481.0
2020-07-30 10:25:00,68.19,68.76,68.1,68.75,132732.0,63.265,63.7939,63.1815,63.7846,132732.0
2020-07-30 10:30:00,68.73,69.13,68.7,69.08,96415.0,63.766,64.1371,63.7382,64.0907,96415.0
2020-07-30 10:35:00,69.08,69.08,68.66,69.02,100919.0,64.0907,64.0907,63.7011,64.0351,100919.0
2020-07-30 10:40:00,69.01,69.17,68.28,68.35,89930.0,64.0258,64.1742,63.3485,63.4135,89930.0
2020-07-30 10:45:00,68.35,68.53,68.23,68.41,67599.0,63.4135,63.5805,63.3021,63.4691,67599.0
2020-07-30 10:50:00,68.42,68.6,68.39,68.53,62914.0,63.4784,63.6454,63.4506,63.5805,62914.0
2020-07-30 10:55:00,68.54,68.71,68.43,68.66,51156.0,63.5897,63.7475,63.4877,63.7011,51156.0
2020-07-30 11:00:00,68.65,68.99,68.62,68.77,49237.0,63.6918,64.0072,63.664,63.8031,49237.0
2020-07-30 11:05:00,68.77,68.85,68.71,68.8,29943.0,63.8031,63.8774,63.7475,63.831,29943.0
2020-07-30 11:10:00,68.8,68.95,68.73,68.94,35899.0,63.831,63.9701,63.766,63.9609,35899.0
2020-07-30 11:15:00,68.95,69.08,68.8,68.86,32713.0,63.9701,64.0907,63.831,63.8866,32713.0
2020-07-30 11:20:00,68.86,69.04,68.7,68.95,49034.0,63.8866,64.0536,63.7382,63.9701,49034.0
2020-07-30 11:25:00,68.95,69.08,68.94,69.06,72605.0,63.9701,64.0907,63.9609,64.0722,72605.0
2020-07-30 11:30:00,69.04,69.06,68.88,68.99,62458.0,64.0536,64.0722,63.9052,64.0072,62458.0
2020-07-30 11:35:00,68.99,69.05,68.72,68.78,49859.0,64.0072,64.0629,63.7567,63.8124,49859.0
2020-07-30 11:40:00,68.78,68.79,68.57,68.57,29224.0,63.8124,63.8217,63.6176,63.6176,29224.0
2020-07-30 11:45:00,68.57,68.57,68.3,68.33,41959.0,63.6176,63.6176,63.3671,63.3949,41959.0
2020-07-30 11:50:00,68.34,68.51,68.31,68.49,79754.0,63.4042,63.5619,63.3764,63.5434,79754.0
2020-07-30 11:55:00,68.49,68.51,68.21,68.22,29853.0,63.5434,63.5619,63.2836,63.2929,29853.0
2020-07-30 12:00:00,68.2,68.5,68.2,68.44,59105.0,63.2743,63.5526,63.2743,63.497,59105.0
2020-07-30 12:05:00,68.45,68.5,68.23,68.32,48339.0,63.5062,63.5526,63.3021,63.3856,48339.0
2020-07-30 12:10:00,68.33,68.56,68.33,68.53,55942.0,63.3949,63.6083,63.3949,63.5805,55942.0
2020-07-30 12:15:00,68.53,69.0,68.53,68.8,42731.0,63.5805,64.0165,63.5805,63.831,42731.0
2020-07-30 12:20:00,68.81,68.96,68.6,68.95,58681.0,63.8402,63.9794,63.6454,63.9701,58681.0
2020-07-30 12:25:00,68.93,69.07,68.86,68.96,55995.0,63.9516,64.0815,63.8866,63.9794,55995.0
2020-07-30 12:30:00,68.99,69.0,68.58,68.6,39633.0,64.0072,64.0165,63.6269,63.6454,39633.0
2020-07-30 12:35:00,68.58,68.72,68.53,68.71,24814.0,63.6269,63.7567,63.5805,63.7475,24814.0
2020-07-30 12:40:00,68.71,68.74,68.58,68.61,27529.0,63.7475,63.7753,63.6269,63.6547,27529.0
2020-07-30 12:45:00,68.61,68.71,68.57,68.65,27968.0,63.6547,63.7475,63.6176,63.6918,27968.0
2020-07-30 12:50:00,68.66,68.72,68.59,68.67,24363.0,63.7011,63.7567,63.6361,63.7104,24363.0
2020-07-30 12:55:00,68.67,68.76,68.61,68.75,22877.0,63.7104,63.7939,63.6547,63.7846,22877.0
2020-07-30 13:00:00,68.75,68.83,68.72,68.82,36217.0,63.7846,63.8588,63.7567,63.8495,36217.0
2020-07-30 13:05:00,68.82,68.84,68.67,68.68,18962.0,63.8495,63.8681,63.7104,63.7196,18962.0
2020-07-30 13:10:00,68.69,68.79,68.68,68.78,18424.0,63.7289,63.8217,63.7196,63.8124,18424.0
2020-07-30 13:15:00,68.78,68.94,68.78,68.88,33422.0,63.8124,63.9609,63.8124,63.9052,33422.0
2020-07-30 13:20:00,68.88,68.94,68.78,68.78,30272.0,63.9052,63.9609,63.8124,63.8124,30272.0
2020-07-30 13:25:00,68.79,68.89,68.76,68.76,25742.0,63.8217,63.9145,63.7939,63.7939,25742.0
2020-07-30 13:30:00,68.76,68.76,68.62,68.7,33417.0,63.7939,63.7939,63.664,63.7382,33417.0
2020-07-30 13:35:00,68.7,68.76,68.65,68.76,32834.0,63.7382,63.7939,63.6918,63.7939,32834.0
2020-07-30 13:40:00,68.76,68.88,68.76,68.82,25281.0,63.7939,63.9052,63.7939,63.8495,25281.0
2020-07-30 13:45:00,68.81,68.86,68.78,68.82,22729.0,63.8402,63.8866,63.8124,63.8495,22729.0
2020-07-30 13:50:00,68.81,68.88,68.76,68.88,36600.0,63.8402,63.9052,63.7939,63.9052,36600.0
2020-07-30 13:55:00,68.9,68.93,68.81,68.82,24499.0,63.9237,63.9516,63.8402,63.8495,24499.0
2020-07-30 14:00:00,68.83,68.85,68.78,68.79,27361.0,63.8588,63.8774,63.8124,63.8217,27361.0
2020-07-30 14:05:00,68.81,68.86,68.78,68.83,28948.0,63.8402,63.8866,63.8124,63.8588,28948.0
2020-07-30 14:10:00,68.81,68.92,68.78,68.84,32363.0,63.8402,63.9423,63.8124,63.8681,32363.0
2020-07-30 14:15:00,68.83,68.86,68.8,68.85,26157.0,63.8588,63.8866,63.831,63.8774,26157.0
2020-07-30 14:20:00,68.84,68.9,68.8,68.89,32519.0,63.8681,63.9237,63.831,63.9145,32519.0
2020-07-30 14:25:00,68.88,68.92,68.83,68.87,27361.0,63.9052,63.9423,63.8588,63.8959,27361.0
2020-07-30 14:30:00,68.87,68.94,68.87,68.92,32001.0,63.8959,63.9609,63.8959,63.9423,32001.0
2020-07-30 14:35:00,68.92,69.04,68.9,68.95,44687.0,63.9423,64.0536,63.9237,63.9701,44687.0
2020-07-30 14:40:00,68.95,69.06,68.95,69.06,35284.0,63.9701,64.0722,63.9701,64.0722,35284.0
2020-07-30 14:45:00,69.08,69.11,68.98,69.03,34771.0,64.0907,64.1186,63.998,64.0444,34771.0
2020-07-30 14:50:00,69.04,69.13,69.03,69.12,38769.0,64.0536,64.1371,64.0444,64.1279,38769.0
2020-07-30 14:55:00,69.12,69.19,69.07,69.11,30071.0,64.1279,64.1928,64.0815,64.1186,30071.0
2020-07-30 15:00:00,69.14,69.22,69.06,69.07,48111.0,64.1464,64.2206,64.0722,64.0815,48111.0
2020-07-30 15:05:00,69.05,69.13,69.0,69.09,31332.0,64.0629,64.1371,64.0165,64.1,31332.0
2020-07-30 15:10:00,69.1,69.15,68.97,69.13,47657.0,64.1093,64.1557,63.9887,64.1371,47657.0
2020-07-30 15:15:00,69.13,69.18,69.09,69.14,39647.0,64.1371,64.1835,64.1,64.1464,39647.0
2020-07-30 15:20:00,69.14,69.27,69.13,69.16,71054.0,64.1464,64.267,64.1371,64.165,71054.0
2020-07-30 15:25:00,69.15,69.17,69.05,69.16,71378.0,64.1557,64.1742,64.0629,64.165,71378.0
2020-07-30 15:30:00,69.16,69.24,69.06,69.2,57460.0,64.165,64.2392,64.0722,64.2021,57460.0
2020-07-30 15:35:00,69.2,69.23,69.03,69.03,49646.0,64.2021,64.2299,64.0444,64.0444,49646.0
2020-07-30 15:40:00,69.03,69.15,68.89,69.05,83612.0,64.0444,64.1557,63.9145,64.0629,83612.0
2020-07-30 15:45:00,69.05,69.11,68.96,69.06,77208.0,64.0629,64.1186,63.9794,64.0722,77208.0
2020-07-30 15:50:00,69.06,69.17,69.01,69.13,164430.0,64.0722,64.1742,64.0258,64.1371,164430.0
2020-07-30 15:55:00,69.12,69.22,68.89,69.08,414557.0,64.1279,64.2206,63.9145,64.0907,414557.0
2020-07-31 09:30:00,68.88,69.0,68.07,68.44,75956.0,63.9052,64.0165,63.1537,63.497,75956.0
2020-07-31 09:35:00,68.43,68.93,68.43,68.53,54879.0,63.4877,63.9516,63.4877,63.5805,54879.0
2020-07-31 09:40:00,68.56,68.75,68.43,68.7,25021.0,63.6083,63.7846,63.4877,63.7382,25021.0
2020-07-31 09:45:00,68.69,68.8,68.5,68.72,24323.0,63.7289,63.831,63.5526,63.7567,24323.0
2020-07-31 09:50:00,68.7,68.84,68.51,68.66,34202.0,63.7382,63.8681,63.5619,63.7011,34202.0
2020-07-31 09:55:00,68.65,68.7,68.52,68.7,21040.0,63.6918,63.7382,63.5712,63.7382,21040.0
2020-07-31 10:00:00,68.7,68.8,68.51,68.51,31403.0,63.7382,63.831,63.5619,63.5619,31403.0
2020-07-31 10:05:00,68.54,68.54,68.21,68.24,36247.0,63.5897,63.5897,63.2836,63.3114,36247.0
2020-07-31 10:10:00,68.28,68.39,68.18,68.21,16036.0,63.3485,63.4506,63.2557,63.2836,16036.0
2020-07-31 10:15:00,68.22,68.64,68.17,68.45,55465.0,63.2929,63.6825,63.2465,63.5062,55465.0
2020-07-31 10:20:00,68.43,68.8,68.35,68.79,52762.0,63.4877,63.831,63.4135,63.8217,52762.0
2020-07-31 10:25:00,68.77,68.85,68.51,68.51,55687.0,63.8031,63.8774,63.5619,63.5619,55687.0
2020-07-31 10:30:00,68.52,68.66,68.48,68.54,28944.0,63.5712,63.7011,63.5341,63.5897,28944.0
2020-07-31 10:35:00,68.52,68.61,68.49,68.6,16160.0,63.5712,63.6547,63.5434,63.6454,16160.0
2020-07-31 10:40:00,68.58,68.6,68.36,68.41,25282.0,63.6269,63.6454,63.4227,63.4691,25282.0
2020-07-31 10:45:00,68.4,68.48,68.32,68.45,22637.0,63.4599,63.5341,63.3856,63.5062,22637.0
2020-07-31 10:50:00,68.45,68.6,68.33,68.52,24007.0,63.5062,63.6454,63.3949,63.5712,24007.0
2020-07-31 10:55:00,68.53,68.68,68.51,68.66,23473.0,63.5805,63.7196,63.5619,63.7011,23473.0
2020-07-31 11:00:00,68.65,68.73,68.61,68.67,46035.0,63.6918,63.766,63.6547,63.7104,46035.0
2020-07-31 11:05:00,68.65,68.71,68.56,68.63,84596.0,63.6918,63.7475,63.6083,63.6732,84596.0
2020-07-31 11:10:00,68.63,68.7,68.46,68.67,25776.0,63.6732,63.7382,63.5155,63.7104,25776.0
2020-07-31 11:15:00,68.67,68.7,68.56,68.66,16179.0,63.7104,63.7382,63.6083,63.7011,16179.0
2020-07-31 11:20:00,68.67,68.67,68.44,68.45,13409.0,63.7104,63.7104,63.497,63.5062,13409.0
2020-07-31 11:25:00,68.45,68.47,68.29,68.29,17145.0,63.5062,63.5248,63.3578,63.3578,17145.0
2020-07-31 11:30:00,68.31,68.32,68.06,68.08,19681.0,63.3764,63.3856,63.1444,63.163,19681.0
2020-07-31 11:35:00,68.07,68.1,67.97,68.1,13062.0,63.1537,63.1815,63.0609,63.1815,13062.0
2020-07-31 11:40:00,68.09,68.1,67.95,67.95,11519.0,63.1722,63.1815,63.0424,63.0424,11519.0
2020-07-31 11:45:00,67.96,68.09,67.91,68.06,13826.0,63.0516,63.1722,63.0052,63.1444,13826.0
2020-07-31 11:50:00,68.07,68.08,67.99,68.04,20677.0,63.1537,63.163,63.0795,63.1259,20677.0
2020-07-31 11:55:00,68.02,68.03,67.92,68.01,24827.0,63.1073,63.1166,63.0145,63.098,24827.0
2020-07-31 12:00:00,68.0,68.01,67.75,67.77,25955.0,63.0887,63.098,62.8568,62.8754,25955.0
2020-07-31 12:05:00,67.79,67.89,67.7,67.76,22912.0,62.8939,62.9867,62.8104,62.8661,22912.0
2020-07-31 12:10:00,67.79,67.87,67.78,67.78,14034.0,62.8939,62.9681,62.8846,62.8846,14034.0
2020-07-31 12:15:00,67.78,67.81,67.64,67.7,23474.0,62.8846,62.9125,62.7547,62.8104,23474.0
2020-07-31 12:20:00,67.7,67.85,67.67,67.79,25757.0,62.8104,62.9496,62.7826,62.8939,25757.0
2020-07-31 12:25:00,67.78,67.94,67.78,67.88,12164.0,62.8846,63.0331,62.8846,62.9774,12164.0
2020-07-31 12:30:00,67.88,67.88,67.58,67.58,24601.0,62.9774,62.9774,62.6991,62.6991,24601.0
2020-07-31 12:35:00,67.54,67.58,67.43,67.44,40415.0,62.662,62.6991,62.5599,62.5692,40415.0
2020-07-31 12:40:00,67.47,67.56,67.39,67.41,14645.0,62.597,62.6805,62.5228,62.5414,14645.0
2020-07-31 12:45:00,67.42,67.49,67.36,67.36,13921.0,62.5506,62.6156,62.495,62.495,13921.0
2020-07-31 12:50:00,67.36,67.45,67.27,67.29,19792.0,62.495,62.5785,62.4115,62.43,19792.0
2020-07-31 12:55:00,67.28,67.4,67.26,67.34,22432.0,62.4207,62.5321,62.4022,62.4764,22432.0
2020-07-31 13:00:00,67.33,67.37,67.28,67.33,18356.0,62.4671,62.5042,62.4207,62.4671,18356.0
2020-07-31 13:05:00,67.32,67.4,67.31,67.34,13286.0,62.4579,62.5321,62.4486,62.4764,13286.0
2020-07-31 13:10:00,67.35,67.43,67.34,67.37,15839.0,62.4857,62.5599,62.4764,62.5042,15839.0
2020-07-31 13:15:00,67.38,67.4,67.28,67.4,18185.0,62.5135,62.5321,62.4207,62.5321,18185.0
2020-07-31 13:20:00,67.4,67.59,67.4,67.57,16846.0,62.5321,62.7084,62.5321,62.6898,16846.0
2020-07-31 13:25:00,67.57,67.69,67.55,67.65,18739.0,62.6898,62.8011,62.6712,62.764,18739.0
2020-07-31 13:30:00,67.63,67.65,67.54,67.54,12229.0,62.7455,62.764,62.662,62.662,12229.0
2020-07-31 13:35:00,67.53,67.59,67.44,67.45,13056.0,62.6527,62.7084,62.5692,62.5785,13056.0
2020-07-31 13:40:00,67.46,67.54,67.45,67.53,36204.0,62.5877,62.662,62.5785,62.6527,36204.0
2020-07-31 13:45:00,67.54,67.57,67.46,67.57,14169.0,62.662,62.6898,62.5877,62.6898,14169.0
2020-07-31 13:50:00,67.58,67.59,67.51,67.53,11662.0,62.6991,62.7084,62.6341,62.6527,11662.0
2020-07-31 13:55:00,67.55,67.56,67.41,67.46,16716.0,62.6712,62.6805,62.5414,62.5877,16716.0
2020-07-31 14:00:00,67.43,67.52,67.43,67.45,17521.0,62.5599,62.6434,62.5599,62.5785,17521.0
2020-07-31 14:05:00,67.47,67.48,67.14,67.17,39511.0,62.597,62.6063,62.2909,62.3187,39511.0
2020-07-31 14:10:00,67.15,67.21,67.03,67.04,19223.0,62.3001,62.3558,62.1888,62.1981,19223.0
2020-07-31 14:15:00,67.03,67.13,66.99,67.05,41046.0,62.1888,62.2816,62.1517,62.2074,41046.0
2020-07-31 14:20:00,67.04,67.15,67.02,67.1,16141.0,62.1981,62.3001,62.1795,62.2538,16141.0
2020-07-31 14:25:00,67.12,67.22,67.12,67.14,31406.0,62.2723,62.3651,62.2723,62.2909,31406.0
2020-07-31 14:30:00,67.12,67.16,67.08,67.15,22744.0,62.2723,62.3094,62.2352,62.3001,22744.0
2020-07-31 14:35:00,67.14,67.32,67.14,67.28,17643.0,62.2909,62.4579,62.2909,62.4207,17643.0
2020-07-31 14:40:00,67.28,67.5,67.27,67.48,18599.0,62.4207,62.6249,62.4115,62.6063,18599.0
2020-07-31 14:45:00,67.47,67.53,67.45,67.47,18076.0,62.597,62.6527,62.5785,62.597,18076.0
2020-07-31 14:50:00,67.45,67.62,67.43,67.62,23935.0,62.5785,62.7362,62.5599,62.7362,23935.0
2020-07-31 14:55:00,67.61,67.77,67.61,67.75,30663.0,62.7269,62.8754,62.7269,62.8568,30663.0
2020-07-31 15:00:00,67.75,68.01,67.74,67.98,49341.0,62.8568,63.098,62.8475,63.0702,49341.0
2020-07-31 15:05:00,67.99,68.06,67.89,67.98,39042.0,63.0795,63.1444,62.9867,63.0702,39042.0
2020-07-31 15:10:00,67.97,68.0,67.88,67.89,22483.0,63.0609,63.0887,62.9774,62.9867,22483.0
2020-07-31 15:15:00,67.9,67.92,67.79,67.86,27919.0,62.996,63.0145,62.8939,62.9589,27919.0
2020-07-31 15:20:00,67.86,67.91,67.83,67.87,24009.0,62.9589,63.0052,62.931,62.9681,24009.0
2020-07-31 15:25:00,67.86,67.91,67.78,67.88,29181.0,62.9589,63.0052,62.8846,62.9774,29181.0
2020-07-31 15:30:00,67.88,67.93,67.8,67.81,37142.0,62.9774,63.0238,62.9032,62.9125,37142.0
2020-07-31 15:35:00,67.8,67.88,67.78,67.78,30454.0,62.9032,62.9774,62.8846,62.8846,30454.0
2020-07-31 15:40:00,67.78,67.95,67.76,67.92,54389.0,62.8846,63.0424,62.8661,63.0145,54389.0
2020-07-31 15:45:00,67.93,68.19,67.93,68.17,69294.0,63.0238,63.265,63.0238,63.2465,69294.0
2020-07-31 15:50:00,68.17,68.34,68.07,68.19,115503.0,63.2465,63.4042,63.1537,63.265,115503.0
2020-07-31 15:55:00,68.19,68.34,68.18,68.34,204512.0,63.265,63.4042,63.2557,63.4042,204512.0
2020-08-03 09:30:00,66.85,67.87,66.82,67.39,164002.0,62.0218,62.9681,61.994,62.5228,164002.0
2020-08-03 09:35:00,67.35,67.42,67.09,67.11,40924.0,62.4857,62.5506,62.2445,62.263,40924.0
2020-08-03 09:40:00,67.13,67.2,66.8,66.85,36606.0,62.2816,62.3465,61.9754,62.0218,36606.0
2020-08-03 09:45:00,66.89,67.09,66.72,66.87,42683.0,62.0589,62.2445,61.9012,62.0404,42683.0
2020-08-03 09:50:00,66.84,66.88,66.67,66.76,28680.0,62.0125,62.0496,61.8548,61.9383,28680.0
2020-08-03 09:55:00,66.79,66.85,66.72,66.79,27340.0,61.9661,62.0218,61.9012,61.9661,27340.0
2020-08-03 10:00:00,66.77,66.98,66.71,66.98,28385.0,61.9476,62.1424,61.8919,62.1424,28385.0
2020-08-03 10:05:00,66.97,67.05,66.71,66.74,32455.0,62.1331,62.2074,61.8919,61.9198,32455.0
2020-08-03 10:10:00,66.75,67.03,66.75,66.9,27805.0,61.929,62.1888,61.929,62.0682,27805.0
2020-08-03 10:15:00,66.86,67.0,66.86,66.9,23892.0,62.0311,62.161,62.0311,62.0682,23892.0
2020-08-03 10:20:00,66.89,66.89,66.8,66.81,18229.0,62.0589,62.0589,61.9754,61.9847,18229.0
2020-08-03 10:25:00,66.81,66.85,66.78,66.8,18572.0,61.9847,62.0218,61.9569,61.9754,18572.0
2020-08-03 10:30:00,66.81,67.06,66.8,67.05,23433.0,61.9847,62.2166,61.9754,62.2074,23433.0
2020-08-03 10:35:00,67.04,67.05,66.93,66.95,25460.0,62.1981,62.2074,62.096,62.1146,25460.0
2020-08-03 10:40:00,66.96,67.1,66.95,66.99,14116.0,62.1239,62.2538,62.1146,62.1517,14116.0
2020-08-03 10:45:00,66.98,67.08,66.94,66.96,14321.0,62.1424,62.2352,62.1053,62.1239,14321.0
2020-08-03 10:50:00,66.95,67.02,66.9,66.97,15838.0,62.1146,62.1795,62.0682,62.1331,15838.0
2020-08-03 10:55:00,66.97,67.0,66.88,66.91,25176.0,62.1331,62.161,62.0496,62.0775,25176.0
2020-08-03 11:00:00,66.92,66.99,66.91,66.98,14791.0,62.0868,62.1517,62.0775,62.1424,14791.0
2020-08-03 11:05:00,66.96,67.07,66.96,67.05,14665.0,62.1239,62.2259,62.1239,62.2074,14665.0
2020-08-03 11:10:00,67.04,67.24,67.02,67.2,17709.0,62.1981,62.3836,62.1795,62.3465,17709.0
2020-08-03 11:15:00,67.21,67.21,67.14,67.17,11268.0,62.3558,62.3558,62.2909,62.3187,11268.0
2020-08-03 11:20:00,67.17,67.2,67.09,67.15,17466.0,62.3187,62.3465,62.2445,62.3001,17466.0
2020-08-03 11:25:00,67.14,67.18,67.09,67.16,11617.0,62.2909,62.328,62.2445,62.3094,11617.0
2020-08-03 11:30:00,67.17,67.22,67.17,67.17,12254.0,62.3187,62.3651,62.3187,62.3187,12254.0
2020-08-03 11:35:00,67.16,67.23,67.15,67.22,10697.0,62.3094,62.3744,62.3001,62.3651,10697.0
2020-08-03 11:40:00,67.23,67.36,67.22,67.36,14989.0,62.3744,62.495,62.3651,62.495,14989.0
2020-08-03 11:45:00,67.36,67.38,67.33,67.37,10932.0,62.495,62.5135,62.4671,62.5042,10932.0
2020-08-03 11:50:00,67.37,67.49,67.34,67.47,19236.0,62.5042,62.6156,62.4764,62.597,19236.0
2020-08-03 11:55:00,67.47,67.53,67.43,67.53,28088.0,62.597,62.6527,62.5599,62.6527,28088.0
2020-08-03 12:00:00,67.52,67.59,67.41,67.42,41992.0,62.6434,62.7084,62.5414,62.5506,41992.0
2020-08-03 12:05:00,67.42,67.53,67.41,67.47,11768.0,62.5506,62.6527,62.5414,62.597,11768.0
2020-08-03 12:10:00,67.46,67.53,67.42,67.47,14443.0,62.5877,62.6527,62.5506,62.597,14443.0
2020-08-03 12:15:00,67.47,67.52,67.44,67.47,11266.0,62.597,62.6434,62.5692,62.597,11266.0
2020-08-03 12:20:00,67.47,67.5,67.39,67.5,18422.0,62.597,62.6249,62.5228,62.6249,18422.0
2020-08-03 12:25:00,67.51,67.52,67.41,67.45,14582.0,62.6341,62.6434,62.5414,62.5785,14582.0
2020-08-03 12:30:00,67.44,67.49,67.41,67.46,9441.0,62.5692,62.6156,62.5414,62.5877,9441.0
2020-08-03 12:35:00,67.45,67.56,67.45,67.56,10708.0,62.5785,62.6805,62.5785,62.6805,10708.0
2020-08-03 12:40:00,67.58,67.64,67.52,67.57,13820.0,62.6991,62.7547,62.6434,62.6898,13820.0
2020-08-03 12:45:00,67.57,67.62,67.5,67.59,10269.0,62.6898,62.7362,62.6249,62.7084,10269.0
2020-08-03 12:50:00,67.59,67.6,67.54,67.6,10900.0,62.7084,62.7176,62.662,62.7176,10900.0
2020-08-03 12:55:00,67.59,67.62,67.54,67.54,9341.0,62.7084,62.7362,62.662,62.662,9341.0
2020-08-03 13:00:00,67.56,67.58,67.45,67.49,12855.0,62.6805,62.6991,62.5785,62.6156,12855.0
2020-08-03 13:05:00,67.53,67.54,67.46,67.52,14349.0,62.6527,62.662,62.5877,62.6434,14349.0
2020-08-03 13:10:00,67.53,67.55,67.51,67.52,11336.0,62.6527,62.6712,62.6341,62.6434,11336.0
2020-08-03 13:15:00,67.52,67.58,67.52,67.56,12774.0,62.6434,62.6991,62.6434,62.6805,12774.0
2020-08-03 13:20:00,67.58,67.63,67.53,67.62,14602.0,62.6991,62.7455,62.6527,62.7362,14602.0
2020-08-03 13:25:00,67.62,67.62,67.54,67.57,16039.0,62.7362,62.7362,62.662,62.6898,16039.0
2020-08-03 13:30:00,67.58,67.62,67.55,67.59,12623.0,62.6991,62.7362,62.6712,62.7084,12623.0
2020-08-03 13:35:00,67.61,67.66,67.57,67.66,17264.0,62.7269,62.7733,62.6898,62.7733,17264.0
2020-08-03 13:40:00,67.64,67.67,67.6,67.67,16054.0,62.7547,62.7826,62.7176,62.7826,16054.0
2020-08-03 13:45:00,67.68,67.68,67.64,67.67,10200.0,62.7919,62.7919,62.7547,62.7826,10200.0
2020-08-03 13:50:00,67.66,67.67,67.61,67.65,8070.0,62.7733,62.7826,62.7269,62.764,8070.0
2020-08-03 13:55:00,67.65,67.78,67.64,67.74,19291.0,62.764,62.8846,62.7547,62.8475,19291.0
2020-08-03 14:00:00,67.74,67.79,67.71,67.71,17187.0,62.8475,62.8939,62.8197,62.8197,17187.0
2020-08-03 14:05:00,67.72,67.74,67.65,67.67,12700.0,62.829,62.8475,62.764,62.7826,12700.0
2020-08-03 14:10:00,67.68,67.82,67.68,67.81,27727.0,62.7919,62.9217,62.7919,62.9125,27727.0
2020-08-03 14:15:00,67.81,67.86,67.79,67.83,18361.0,62.9125,62.9589,62.8939,62.931,18361.0
2020-08-03 14:20:00,67.83,67.88,67.81,67.85,15999.0,62.931,62.9774,62.9125,62.9496,15999.0
2020-08-03 14:25:00,67.84,67.9,67.83,67.88,11403.0,62.9403,62.996,62.931,62.9774,11403.0
2020-08-03 14:30:00,67.88,67.88,67.77,67.78,14309.0,62.9774,62.9774,62.8754,62.8846,14309.0
2020-08-03 14:35:00,67.81,67.94,67.79,67.92,54372.0,62.9125,63.0331,62.8939,63.0145,54372.0
2020-08-03 14:40:00,67.92,67.96,67.84,67.93,27745.0,63.0145,63.0516,62.9403,63.0238,27745.0
2020-08-03 14:45:00,67.94,67.97,67.93,67.95,16782.0,63.0331,63.0609,63.0238,63.0424,16782.0
2020-08-03 14:50:00,67.94,67.99,67.89,67.95,16020.0,63.0331,63.0795,62.9867,63.0424,16020.0
2020-08-03 14:55:00,67.94,67.94,67.87,67.94,16715.0,63.0331,63.0331,62.9681,63.0331,16715.0
2020-08-03 15:00:00,67.95,67.96,67.82,67.94,20786.0,63.0424,63.0516,62.9217,63.0331,20786.0
2020-08-03 15:05:00,67.93,67.97,67.9,67.96,21106.0,63.0238,63.0609,62.996,63.0516,21106.0
2020-08-03 15:10:00,67.97,68.0,67.93,67.99,22300.0,63.0609,63.0887,63.0238,63.0795,22300.0
2020-08-03 15:15:00,67.98,68.0,67.92,67.96,24722.0,63.0702,63.0887,63.0145,63.0516,24722.0
2020-08-03 15:20:00,67.97,67.97,67.87,67.89,25530.0,63.0609,63.0609,62.9681,62.9867,25530.0
2020-08-03 15:25:00,67.89,67.93,67.82,67.86,22839.0,62.9867,63.0238,62.9217,62.9589,22839.0
2020-08-03 15:30:00,67.86,67.9,67.74,67.78,58989.0,62.9589,62.996,62.8475,62.8846,58989.0
2020-08-03 15:35:00,67.79,67.9,67.79,67.88,28600.0,62.8939,62.996,62.8939,62.9774,28600.0
2020-08-03 15:40:00,67.87,67.93,67.85,67.91,33762.0,62.9681,63.0238,62.9496,63.0052,33762.0
2020-08-03 15:45:00,67.91,67.94,67.89,67.94,42273.0,63.0052,63.0331,62.9867,63.0331,42273.0
2020-08-03 15:50:00,67.93,68.12,67.76,68.07,178726.0,63.0238,63.2001,62.8661,63.1537,178726.0
2020-08-03 15:55:00,68.06,68.1,67.98,68.05,187249.0,63.1444,63.1815,63.0702,63.1351,187249.0
2020-08-04 09:30:00,67.17,67.99,66.87,67.93,59740.0,62.3187,63.0795,62.0404,63.0238,59740.0
2020-08-04 09:35:00,67.89,67.89,67.66,67.7,17065.0,62.9867,62.9867,62.7733,62.8104,17065.0
2020-08-04 09:40:00,67.7,67.72,67.63,67.63,10636.0,62.8104,62.829,62.7455,62.7455,10636.0
2020-08-04 09:45:00,67.59,67.69,67.42,67.42,17388.0,62.7084,62.8011,62.5506,62.5506,17388.0
2020-08-04 09:50:00,67.39,67.53,67.39,67.49,12632.0,62.5228,62.6527,62.5228,62.6156,12632.0
2020-08-04 09:55:00,67.48,67.5,67.29,67.29,11502.0,62.6063,62.6249,62.43,62.43,11502.0
2020-08-04 10:00:00,67.28,67.35,67.28,67.32,13512.0,62.4207,62.4857,62.4207,62.4579,13512.0
2020-08-04 10:05:00,67.32,67.44,67.26,67.42,20303.0,62.4579,62.5692,62.4022,62.5506,20303.0
2020-08-04 10:10:00,67.41,67.56,67.36,67.37,17878.0,62.5414,62.6805,62.495,62.5042,17878.0
2020-08-04 10:15:00,67.36,67.37,67.22,67.31,22961.0,62.495,62.5042,62.3651,62.4486,22961.0
2020-08-04 10:20:00,67.31,67.32,67.2,67.22,13327.0,62.4486,62.4579,62.3465,62.3651,13327.0
2020-08-04 10:25:00,67.24,67.33,67.23,67.3,27281.0,62.3836,62.4671,62.3744,62.4393,27281.0
2020-08-04 10:30:00,67.31,67.34,67.23,67.34,17425.0,62.4486,62.4764,62.3744,62.4764,17425.0
2020-08-04 10:35:00,67.34,67.5,67.31,67.5,23350.0,62.4764,62.6249,62.4486,62.6249,23350.0
2020-08-04 10:40:00,67.51,67.57,67.45,67.54,20677.0,62.6341,62.6898,62.5785,62.662,20677.0
2020-08-04 10:45:00,67.54,67.71,67.51,67.7,28131.0,62.662,62.8197,62.6341,62.8104,28131.0
2020-08-04 10:50:00,67.7,67.79,67.51,67.52,48383.0,62.8104,62.8939,62.6341,62.6434,48383.0
2020-08-04 10:55:00,67.51,67.68,67.5,67.67,12694.0,62.6341,62.7919,62.6249,62.7826,12694.0
2020-08-04 11:00:00,67.67,67.76,67.6,67.6,17050.0,62.7826,62.8661,62.7176,62.7176,17050.0
2020-08-04 11:05:00,67.6,67.7,67.59,67.69,7615.0,62.7176,62.8104,62.7084,62.8011,7615.0
2020-08-04 11:10:00,67.69,67.76,67.68,67.7,15951.0,62.8011,62.8661,62.7919,62.8104,15951.0
2020-08-04 11:15:00,67.7,67.72,67.59,67.65,19573.0,62.8104,62.829,62.7084,62.764,19573.0
2020-08-04 11:20:00,67.64,67.71,67.64,67.69,19343.0,62.7547,62.8197,62.7547,62.8011,19343.0
2020-08-04 11:25:00,67.69,67.78,67.64,67.73,16330.0,62.8011,62.8846,62.7547,62.8382,16330.0
2020-08-04 11:30:00,67.71,67.75,67.64,67.65,11669.0,62.8197,62.8568,62.7547,62.764,11669.0
2020-08-04 11:35:00,67.65,67.78,67.64,67.74,12121.0,62.764,62.8846,62.7547,62.8475,12121.0
2020-08-04 11:40:00,67.74,67.8,67.73,67.79,43498.0,62.8475,62.9032,62.8382,62.8939,43498.0
2020-08-04 11:45:00,67.79,67.81,67.75,67.8,20344.0,62.8939,62.9125,62.8568,62.9032,20344.0
2020-08-04 11:50:00,67.78,67.79,67.65,67.67,14641.0,62.8846,62.8939,62.764,62.7826,14641.0
2020-08-04 11:55:00,67.67,67.73,67.67,67.73,9258.0,62.7826,62.8382,62.7826,62.8382,9258.0
2020-08-04 12:00:00,67.74,67.77,67.67,67.77,8901.0,62.8475,62.8754,62.7826,62.8754,8901.0
2020-08-04 12:05:00,67.77,67.77,67.67,67.68,16802.0,62.8754,62.8754,62.7826,62.7919,16802.0
2020-08-04 12:10:00,67.69,67.72,67.61,67.67,16430.0,62.8011,62.829,62.7269,62.7826,16430.0
2020-08-04 12:15:00,67.67,67.68,67.62,67.66,16215.0,62.7826,62.7919,62.7362,62.7733,16215.0
2020-08-04 12:20:00,67.66,67.69,67.6,67.64,14814.0,62.7733,62.8011,62.7176,62.7547,14814.0
2020-08-04 12:25:00,67.63,67.64,67.6,67.61,9567.0,62.7455,62.7547,62.7176,62.7269,9567.0
2020-08-04 12:30:00,67.6,67.67,67.6,67.67,41516.0,62.7176,62.7826,62.7176,62.7826,41516.0
2020-08-04 12:35:00,67.68,67.74,67.55,67.68,40931.0,62.7919,62.8475,62.6712,62.7919,40931.0
2020-08-04 12:40:00,67.7,67.72,67.65,67.67,9967.0,62.8104,62.829,62.764,62.7826,9967.0
2020-08-04 12:45:00,67.67,67.7,67.62,67.67,11523.0,62.7826,62.8104,62.7362,62.7826,11523.0
2020-08-04 12:50:00,67.67,67.8,67.66,67.77,14178.0,62.7826,62.9032,62.7733,62.8754,14178.0
2020-08-04 12:55:00,67.77,67.92,67.75,67.9,49747.0,62.8754,63.0145,62.8568,62.996,49747.0
2020-08-04 13:00:00,67.91,67.91,67.77,67.78,16314.0,63.0052,63.0052,62.8754,62.8846,16314.0
2020-08-04 13:05:00,67.74,67.78,67.66,67.72,18333.0,62.8475,62.8846,62.7733,62.829,18333.0
2020-08-04 13:10:00,67.72,67.74,67.71,67.73,10002.0,62.829,62.8475,62.8197,62.8382,10002.0
2020-08-04 13:15:00,67.74,67.75,67.72,67.75,5766.0,62.8475,62.8568,62.829,62.8568,5766.0
2020-08-04 13:20:00,67.75,67.8,67.72,67.72,11835.0,62.8568,62.9032,62.829,62.829,11835.0
2020-08-04 13:25:00,67.73,67.77,67.73,67.74,11136.0,62.8382,62.8754,62.8382,62.8475,11136.0
2020-08-04 13:30:00,67.74,67.83,67.72,67.79,24937.0,62.8475,62.931,62.829,62.8939,24937.0
2020-08-04 13:35:00,67.77,67.81,67.77,67.78,7033.0,62.8754,62.9125,62.8754,62.8846,7033.0
2020-08-04 13:40:00,67.78,67.85,67.77,67.83,10654.0,62.8846,62.9496,62.8754,62.931,10654.0
2020-08-04 13:45:00,67.83,67.86,67.82,67.82,9132.0,62.931,62.9589,62.9217,62.9217,9132.0
2020-08-04 13:50:00,67.83,67.85,67.79,67.81,13906.0,62.931,62.9496,62.8939,62.9125,13906.0
2020-08-04 13:55:00,67.81,67.81,67.8,67.81,6972.0,62.9125,62.9125,62.9032,62.9125,6972.0
2020-08-04 14:00:00,67.8,67.85,67.79,67.8,11887.0,62.9032,62.9496,62.8939,62.9032,11887.0
2020-08-04 14:05:00,67.8,67.82,67.79,67.8,12648.0,62.9032,62.9217,62.8939,62.9032,12648.0
2020-08-04 14:10:00,67.81,67.81,67.76,67.78,12636.0,62.9125,62.9125,62.8661,62.8846,12636.0
2020-08-04 14:15:00,67.78,67.78,67.71,67.72,12900.0,62.8846,62.8846,62.8197,62.829,12900.0
2020-08-04 14:20:00,67.71,67.71,67.65,67.67,14132.0,62.8197,62.8197,62.764,62.7826,14132.0
2020-08-04 14:25:00,67.67,67.68,67.57,67.64,19328.0,62.7826,62.7919,62.6898,62.7547,19328.0
2020-08-04 14:30:00,67.64,67.69,67.53,67.56,32840.0,62.7547,62.8011,62.6527,62.6805,32840.0
2020-08-04 14:35:00,67.55,67.58,67.51,67.53,12029.0,62.6712,62.6991,62.6341,62.6527,12029.0
2020-08-04 14:40:00,67.53,67.59,67.52,67.58,13793.0,62.6527,62.7084,62.6434,62.6991,13793.0
2020-08-04 14:45:00,67.57,67.62,67.56,67.61,11272.0,62.6898,62.7362,62.6805,62.7269,11272.0
2020-08-04 14:50:00,67.61,67.67,67.59,67.66,11499.0,62.7269,62.7826,62.7084,62.7733,11499.0
2020-08-04 14:55:00,67.66,67.72,67.65,67.71,11081.0,62.7733,62.829,62.764,62.8197,11081.0
2020-08-04 15:00:00,67.7,67.74,67.68,67.71,15132.0,62.8104,62.8475,62.7919,62.8197,15132.0
2020-08-04 15:05:00,67.71,67.72,67.66,67.67,11798.0,62.8197,62.829,62.7733,62.7826,11798.0
2020-08-04 15:10:00,67.68,67.72,67.63,67.67,11158.0,62.7919,62.829,62.7455,62.7826,11158.0
2020-08-04 15:15:00,67.67,67.7,67.64,67.67,13848.0,62.7826,62.8104,62.7547,62.7826,13848.0
2020-08-04 15:20:00,67.65,67.71,67.64,67.68,46630.0,62.764,62.8197,62.7547,62.7919,46630.0
2020-08-04 15:25:00,67.68,67.7,67.54,67.59,22922.0,62.7919,62.8104,62.662,62.7084,22922.0
2020-08-04 15:30:00,67.6,67.63,67.54,67.58,18333.0,62.7176,62.7455,62.662,62.6991,18333.0
2020-08-04 15:35:00,67.58,67.65,67.54,67.64,45860.0,62.6991,62.764,62.662,62.7547,45860.0
2020-08-04 15:40:00,67.63,67.67,67.61,67.66,34215.0,62.7455,62.7826,62.7269,62.7733,34215.0
2020-08-04 15:45:00,67.67,67.75,67.66,67.73,47671.0,62.7826,62.8568,62.7733,62.8382,47671.0
2020-08-04 15:50:00,67.73,67.75,67.57,67.69,133763.0,62.8382,62.8568,62.6898,62.8011,133763.0
2020-08-04 15:55:00,67.7,67.93,67.69,67.93,196297.0,62.8104,63.0238,62.8011,63.0238,196297.0
2020-08-05 09:30:00,68.05,68.68,67.7,68.6,75850.0,63.1351,63.7196,62.8104,63.6454,75850.0
2020-08-05 09:35:00,68.59,68.6,68.01,68.08,65839.0,63.6361,63.6454,63.098,63.163,65839.0
2020-08-05 09:40:00,68.07,68.34,68.0,68.27,26182.0,63.1537,63.4042,63.0887,63.3392,26182.0
2020-08-05 09:45:00,68.24,68.3,68.11,68.14,19493.0,63.3114,63.3671,63.1908,63.2186,19493.0
2020-08-05 09:50:00,68.14,68.26,68.06,68.07,49337.0,63.2186,63.33,63.1444,63.1537,49337.0
2020-08-05 09:55:00,68.06,68.28,68.05,68.19,31310.0,63.1444,63.3485,63.1351,63.265,31310.0
2020-08-05 10:00:00,68.19,68.24,68.14,68.16,25630.0,63.265,63.3114,63.2186,63.2372,25630.0
2020-08-05 10:05:00,68.16,68.18,68.05,68.06,19282.0,63.2372,63.2557,63.1351,63.1444,19282.0
2020-08-05 10:10:00,68.06,68.13,68.06,68.08,26849.0,63.1444,63.2094,63.1444,63.163,26849.0
2020-08-05 10:15:00,68.06,68.06,67.98,68.05,21683.0,63.1444,63.1444,63.0702,63.1351,21683.0
2020-08-05 10:20:00,68.03,68.14,68.03,68.05,24785.0,63.1166,63.2186,63.1166,63.1351,24785.0
2020-08-05 10:25:00,68.03,68.04,67.94,68.03,19558.0,63.1166,63.1259,63.0331,63.1166,19558.0
2020-08-05 10:30:00,67.99,68.08,67.97,68.07,12367.0,63.0795,63.163,63.0609,63.1537,12367.0
2020-08-05 10:35:00,68.03,68.03,67.86,67.9,20364.0,63.1166,63.1166,62.9589,62.996,20364.0
2020-08-05 10:40:00,67.91,68.09,67.9,68.06,13837.0,63.0052,63.1722,62.996,63.1444,13837.0
2020-08-05 10:45:00,68.06,68.11,68.06,68.09,13430.0,63.1444,63.1908,63.1444,63.1722,13430.0
2020-08-05 10:50:00,68.1,68.11,68.02,68.08,14224.0,63.1815,63.1908,63.1073,63.163,14224.0
2020-08-05 10:55:00,68.07,68.07,67.93,67.94,28027.0,63.1537,63.1537,63.0238,63.0331,28027.0
2020-08-05 11:00:00,67.94,67.99,67.91,67.92,13698.0,63.0331,63.0795,63.0052,63.0145,13698.0
2020-08-05 11:05:00,67.92,68.17,67.91,68.15,20083.0,63.0145,63.2465,63.0052,63.2279,20083.0
2020-08-05 11:10:00,68.15,68.19,68.12,68.17,14500.0,63.2279,63.265,63.2001,63.2465,14500.0
2020-08-05 11:15:00,68.17,68.2,68.15,68.15,31219.0,63.2465,63.2743,63.2279,63.2279,31219.0
2020-08-05 11:20:00,68.17,68.17,68.08,68.1,16088.0,63.2465,63.2465,63.163,63.1815,16088.0
2020-08-05 11:25:00,68.09,68.09,67.82,67.83,15833.0,63.1722,63.1722,62.9217,62.931,15833.0
2020-08-05 11:30:00,67.82,67.89,67.79,67.88,12715.0,62.9217,62.9867,62.8939,62.9774,12715.0
2020-08-05 11:35:00,67.89,67.91,67.84,67.84,13146.0,62.9867,63.0052,62.9403,62.9403,13146.0
2020-08-05 11:40:00,67.84,67.84,67.72,67.75,17064.0,62.9403,62.9403,62.829,62.8568,17064.0
2020-08-05 11:45:00,67.75,67.79,67.73,67.77,7620.0,62.8568,62.8939,62.8382,62.8754,7620.0
2020-08-05 11:50:00,67.76,67.82,67.7,67.79,25335.0,62.8661,62.9217,62.8104,62.8939,25335.0
2020-08-05 11:55:00,67.78,67.81,67.73,67.77,12827.0,62.8846,62.9125,62.8382,62.8754,12827.0
2020-08-05 12:00:00,67.77,67.77,67.68,67.69,23064.0,62.8754,62.8754,62.7919,62.8011,23064.0
2020-08-05 12:05:00,67.7,67.71,67.67,67.69,6605.0,62.8104,62.8197,62.7826,62.8011,6605.0
2020-08-05 12:10:00,67.69,67.69,67.58,67.66,15116.0,62.8011,62.8011,62.6991,62.7733,15116.0
2020-08-05 12:15:00,67.67,67.67,67.6,67.6,30016.0,62.7826,62.7826,62.7176,62.7176,30016.0
2020-08-05 12:20:00,67.61,67.65,67.6,67.6,13259.0,62.7269,62.764,62.7176,62.7176,13259.0
2020-08-05 12:25:00,67.62,67.62,67.51,67.52,8340.0,62.7362,62.7362,62.6341,62.6434,8340.0
2020-08-05 12:30:00,67.51,67.56,67.45,67.53,14072.0,62.6341,62.6805,62.5785,62.6527,14072.0
2020-08-05 12:35:00,67.52,67.54,67.49,67.53,13509.0,62.6434,62.662,62.6156,62.6527,13509.0
2020-08-05 12:40:00,67.53,67.55,67.48,67.48,10844.0,62.6527,62.6712,62.6063,62.6063,10844.0
2020-08-05 12:45:00,67.49,67.52,67.46,67.5,10196.0,62.6156,62.6434,62.5877,62.6249,10196.0
2020-08-05 12:50:00,67.51,67.51,67.45,67.46,5273.0,62.6341,62.6341,62.5785,62.5877,5273.0
2020-08-05 12:55:00,67.45,67.48,67.4,67.4,16446.0,62.5785,62.6063,62.5321,62.5321,16446.0
2020-08-05 13:00:00,67.4,67.42,67.37,67.4,15926.0,62.5321,62.5506,62.5042,62.5321,15926.0
2020-08-05 13:05:00,67.4,67.42,67.37,67.4,15469.0,62.5321,62.5506,62.5042,62.5321,15469.0
2020-08-05 13:10:00,67.4,67.4,67.36,67.37,19103.0,62.5321,62.5321,62.495,62.5042,19103.0
2020-08-05 13:15:00,67.37,67.48,67.37,67.45,14957.0,62.5042,62.6063,62.5042,62.5785,14957.0
2020-08-05 13:20:00,67.45,67.49,67.45,67.46,17860.0,62.5785,62.6156,62.5785,62.5877,17860.0
2020-08-05 13:25:00,67.47,67.47,67.31,67.35,42511.0,62.597,62.597,62.4486,62.4857,42511.0
2020-08-05 13:30:00,67.33,67.35,67.31,67.31,11857.0,62.4671,62.4857,62.4486,62.4486,11857.0
2020-08-05 13:35:00,67.33,67.39,67.27,67.33,47245.0,62.4671,62.5228,62.4115,62.4671,47245.0
2020-08-05 13:40:00,67.32,67.35,67.26,67.26,9489.0,62.4579,62.4857,62.4022,62.4022,9489.0
2020-08-05 13:45:00,67.26,67.29,67.22,67.24,14007.0,62.4022,62.43,62.3651,62.3836,14007.0
2020-08-05 13:50:00,67.25,67.4,67.24,67.4,20869.0,62.3929,62.5321,62.3836,62.5321,20869.0
2020-08-05 13:55:00,67.41,67.47,67.39,67.4,26524.0,62.5414,62.597,62.5228,62.5321,26524.0
2020-08-05 14:00:00,67.4,67.48,67.4,67.44,12494.0,62.5321,62.6063,62.5321,62.5692,12494.0
2020-08-05 14:05:00,67.43,67.45,67.39,67.4,13279.0,62.5599,62.5785,62.5228,62.5321,13279.0
2020-08-05 14:10:00,67.39,67.45,67.38,67.39,10842.0,62.5228,62.5785,62.5135,62.5228,10842.0
2020-08-05 14:15:00,67.4,67.43,67.39,67.4,12801.0,62.5321,62.5599,62.5228,62.5321,12801.0
2020-08-05 14:20:00,67.4,67.45,67.39,67.41,24119.0,62.5321,62.5785,62.5228,62.5414,24119.0
2020-08-05 14:25:00,67.42,67.51,67.41,67.5,43009.0,62.5506,62.6341,62.5414,62.6249,43009.0
2020-08-05 14:30:00,67.5,67.54,67.48,67.5,17832.0,62.6249,62.662,62.6063,62.6249,17832.0
2020-08-05 14:35:00,67.5,67.52,67.46,67.5,9938.0,62.6249,62.6434,62.5877,62.6249,9938.0
2020-08-05 14:40:00,67.49,67.49,67.41,67.42,12514.0,62.6156,62.6156,62.5414,62.5506,12514.0
2020-08-05 14:45:00,67.41,67.42,67.36,67.37,14166.0,62.5414,62.5506,62.495,62.5042,14166.0
2020-08-05 14:50:00,67.36,67.42,67.34,67.4,22512.0,62.495,62.5506,62.4764,62.5321,22512.0
2020-08-05 14:55:00,67.42,67.44,67.37,67.4,14222.0,62.5506,62.5692,62.5042,62.5321,14222.0
2020-08-05 15:00:00,67.4,67.45,67.4,67.44,14550.0,62.5321,62.5785,62.5321,62.5692,14550.0
2020-08-05 15:05:00,67.45,67.46,67.33,67.33,14922.0,62.5785,62.5877,62.4671,62.4671,14922.0
2020-08-05 15:10:00,67.33,67.35,67.28,67.28,19198.0,62.4671,62.4857,62.4207,62.4207,19198.0
2020-08-05 15:15:00,67.29,67.33,67.27,67.31,16289.0,62.43,62.4671,62.4115,62.4486,16289.0
2020-08-05 15:20:00,67.3,67.38,67.29,67.36,23528.0,62.4393,62.5135,62.43,62.495,23528.0
2020-08-05 15:25:00,67.36,67.38,67.31,67.31,17623.0,62.495,62.5135,62.4486,62.4486,17623.0
2020-08-05 15:30:00,67.32,67.47,67.29,67.45,23824.0,62.4579,62.597,62.43,62.5785,23824.0
2020-08-05 15:35:00,67.45,67.5,67.43,67.46,37686.0,62.5785,62.6249,62.5599,62.5877,37686.0
2020-08-05 15:40:00,67.46,67.47,67.31,67.33,54831.0,62.5877,62.597,62.4486,62.4671,54831.0
2020-08-05 15:45:00,67.33,67.36,67.2,67.21,35005.0,62.4671,62.495,62.3465,62.3558,35005.0
2020-08-05 15:50:00,67.19,67.37,67.16,67.35,74575.0,62.3373,62.5042,62.3094,62.4857,74575.0
2020-08-05 15:55:00,67.34,67.48,67.32,67.44,118717.0,62.4764,62.6063,62.4579,62.5692,118717.0
2020-08-06 09:30:00,67.49,67.73,67.15,67.68,44786.0,62.6156,62.8382,62.3001,62.7919,44786.0
2020-08-06 09:35:00,67.7,67.73,67.54,67.62,16055.0,62.8104,62.8382,62.662,62.7362,16055.0
2020-08-06 09:40:00,67.62,67.66,67.54,67.62,12337.0,62.7362,62.7733,62.662,62.7362,12337.0
2020-08-06 09:45:00,67.64,67.72,67.53,67.65,14878.0,62.7547,62.829,62.6527,62.764,14878.0
2020-08-06 09:50:00,67.64,67.68,67.57,67.59,23005.0,62.7547,62.7919,62.6898,62.7084,23005.0
2020-08-06 09:55:00,67.57,67.63,67.53,67.59,6920.0,62.6898,62.7455,62.6527,62.7084,6920.0
2020-08-06 10:00:00,67.62,67.66,67.57,67.59,13832.0,62.7362,62.7733,62.6898,62.7084,13832.0
2020-08-06 10:05:00,67.58,67.6,67.43,67.47,8180.0,62.6991,62.7176,62.5599,62.597,8180.0
2020-08-06 10:10:00,67.51,67.58,67.5,67.55,9851.0,62.6341,62.6991,62.6249,62.6712,9851.0
2020-08-06 10:15:00,67.56,67.58,67.46,67.53,8667.0,62.6805,62.6991,62.5877,62.6527,8667.0
2020-08-06 10:20:00,67.52,67.6,67.46,67.57,17796.0,62.6434,62.7176,62.5877,62.6898,17796.0
2020-08-06 10:25:00,67.56,67.57,67.31,67.33,26711.0,62.6805,62.6898,62.4486,62.4671,26711.0
2020-08-06 10:30:00,67.33,67.35,67.12,67.12,34978.0,62.4671,62.4857,62.2723,62.2723,34978.0
2020-08-06 10:35:00,67.14,67.18,67.07,67.14,28515.0,62.2909,62.328,62.2259,62.2909,28515.0
2020-08-06 10:40:00,67.14,67.22,67.07,67.1,14929.0,62.2909,62.3651,62.2259,62.2538,14929.0
2020-08-06 10:45:00,67.11,67.2,67.1,67.15,10834.0,62.263,62.3465,62.2538,62.3001,10834.0
2020-08-06 10:50:00,67.14,67.14,67.02,67.09,14700.0,62.2909,62.2909,62.1795,62.2445,14700.0
2020-08-06 10:55:00,67.1,67.12,66.96,66.99,22823.0,62.2538,62.2723,62.1239,62.1517,22823.0
2020-08-06 11:00:00,66.99,67.03,66.97,67.01,7124.0,62.1517,62.1888,62.1331,62.1703,7124.0
2020-08-06 11:05:00,67.01,67.17,66.95,66.97,24119.0,62.1703,62.3187,62.1146,62.1331,24119.0
2020-08-06 11:10:00,66.96,66.99,66.84,66.84,26589.0,62.1239,62.1517,62.0125,62.0125,26589.0
2020-08-06 11:15:00,66.86,66.97,66.85,66.92,19498.0,62.0311,62.1331,62.0218,62.0868,19498.0
2020-08-06 11:20:00,66.93,66.96,66.87,66.95,13320.0,62.096,62.1239,62.0404,62.1146,13320.0
2020-08-06 11:25:00,66.92,66.92,66.77,66.79,11495.0,62.0868,62.0868,61.9476,61.9661,11495.0
2020-08-06 11:30:00,66.77,66.82,66.73,66.79,14042.0,61.9476,61.994,61.9105,61.9661,14042.0
2020-08-06 11:35:00,66.78,66.84,66.76,66.81,9794.0,61.9569,62.0125,61.9383,61.9847,9794.0
2020-08-06 11:40:00,66.79,66.81,66.72,66.73,10227.0,61.9661,61.9847,61.9012,61.9105,10227.0
2020-08-06 11:45:00,66.73,66.83,66.73,66.79,10794.0,61.9105,62.0033,61.9105,61.9661,10794.0
2020-08-06 11:50:00,66.79,66.83,66.74,66.81,13902.0,61.9661,62.0033,61.9198,61.9847,13902.0
2020-08-06 11:55:00,66.81,66.87,66.75,66.79,15502.0,61.9847,62.0404,61.929,61.9661,15502.0
2020-08-06 12:00:00,66.78,66.82,66.75,66.77,21203.0,61.9569,61.994,61.929,61.9476,21203.0
2020-08-06 12:05:00,66.77,66.78,66.71,66.72,13252.0,61.9476,61.9569,61.8919,61.9012,13252.0
2020-08-06 12:10:00,66.7,66.72,66.66,66.68,12858.0,61.8826,61.9012,61.8455,61.8641,12858.0
2020-08-06 12:15:00,66.69,66.84,66.68,66.76,21891.0,61.8734,62.0125,61.8641,61.9383,21891.0
2020-08-06 12:20:00,66.77,66.8,66.74,66.78,17558.0,61.9476,61.9754,61.9198,61.9569,17558.0
2020-08-06 12:25:00,66.78,66.84,66.76,66.82,9114.0,61.9569,62.0125,61.9383,61.994,9114.0
2020-08-06 12:30:00,66.81,66.88,66.81,66.88,8348.0,61.9847,62.0496,61.9847,62.0496,8348.0
2020-08-06 12:35:00,66.91,66.92,66.86,66.86,6515.0,62.0775,62.0868,62.0311,62.0311,6515.0
2020-08-06 12:40:00,66.87,66.9,66.85,66.89,12184.0,62.0404,62.0682,62.0218,62.0589,12184.0
2020-08-06 12:45:00,66.88,66.91,66.87,66.88,5850.0,62.0496,62.0775,62.0404,62.0496,5850.0
2020-08-06 12:50:00,66.89,66.89,66.83,66.87,9988.0,62.0589,62.0589,62.0033,62.0404,9988.0
2020-08-06 12:55:00,66.87,66.94,66.84,66.91,7367.0,62.0404,62.1053,62.0125,62.0775,7367.0
2020-08-06 13:00:00,66.9,66.91,66.79,66.82,27309.0,62.0682,62.0775,61.9661,61.994,27309.0
2020-08-06 13:05:00,66.83,67.02,66.83,67.01,19524.0,62.0033,62.1795,62.0033,62.1703,19524.0
2020-08-06 13:10:00,67.01,67.02,66.89,66.89,10018.0,62.1703,62.1795,62.0589,62.0589,10018.0
2020-08-06 13:15:00,66.91,66.91,66.87,66.89,4748.0,62.0775,62.0775,62.0404,62.0589,4748.0
2020-08-06 13:20:00,66.89,66.92,66.88,66.92,9049.0,62.0589,62.0868,62.0496,62.0868,9049.0
2020-08-06 13:25:00,66.93,67.01,66.92,66.98,9244.0,62.096,62.1703,62.0868,62.1424,9244.0
2020-08-06 13:30:00,66.98,66.99,66.93,66.95,9152.0,62.1424,62.1517,62.096,62.1146,9152.0
2020-08-06 13:35:00,66.94,66.97,66.93,66.93,9548.0,62.1053,62.1331,62.096,62.096,9548.0
2020-08-06 13:40:00,66.94,66.94,66.89,66.9,6419.0,62.1053,62.1053,62.0589,62.0682,6419.0
2020-08-06 13:45:00,66.9,67.01,66.89,67.01,14304.0,62.0682,62.1703,62.0589,62.1703,14304.0
2020-08-06 13:50:00,67.02,67.09,67.01,67.03,16138.0,62.1795,62.2445,62.1703,62.1888,16138.0
2020-08-06 13:55:00,67.04,67.08,67.03,67.08,9465.0,62.1981,62.2352,62.1888,62.2352,9465.0
2020-08-06 14:00:00,67.07,67.22,67.04,67.14,36814.0,62.2259,62.3651,62.1981,62.2909,36814.0
2020-08-06 14:05:00,67.14,67.23,67.11,67.22,14943.0,62.2909,62.3744,62.263,62.3651,14943.0
2020-08-06 14:10:00,67.22,67.28,67.2,67.27,33575.0,62.3651,62.4207,62.3465,62.4115,33575.0
2020-08-06 14:15:00,67.26,67.27,67.24,67.25,12508.0,62.4022,62.4115,62.3836,62.3929,12508.0
2020-08-06 14:20:00,67.25,67.31,67.25,67.27,11296.0,62.3929,62.4486,62.3929,62.4115,11296.0
2020-08-06 14:25:00,67.26,67.31,67.25,67.28,9762.0,62.4022,62.4486,62.3929,62.4207,9762.0
2020-08-06 14:30:00,67.28,67.34,67.26,67.29,11283.0,62.4207,62.4764,62.4022,62.43,11283.0
2020-08-06 14:35:00,67.29,67.33,67.24,67.32,14436.0,62.43,62.4671,62.3836,62.4579,14436.0
2020-08-06 14:40:00,67.31,67.34,67.3,67.33,8681.0,62.4486,62.4764,62.4393,62.4671,8681.0
2020-08-06 14:45:00,67.34,67.34,67.24,67.26,17892.0,62.4764,62.4764,62.3836,62.4022,17892.0
2020-08-06 14:50:00,67.26,67.28,67.24,67.25,15676.0,62.4022,62.4207,62.3836,62.3929,15676.0
2020-08-06 14:55:00,67.25,67.28,67.21,67.26,32588.0,62.3929,62.4207,62.3558,62.4022,32588.0
2020-08-06 15:00:00,67.26,67.33,67.25,67.33,14767.0,62.4022,62.4671,62.3929,62.4671,14767.0
2020-08-06 15:05:00,67.33,67.36,67.29,67.33,14543.0,62.4671,62.495,62.43,62.4671,14543.0
2020-08-06 15:10:00,67.32,67.34,67.29,67.31,12792.0,62.4579,62.4764,62.43,62.4486,12792.0
2020-08-06 15:15:00,67.31,67.41,67.3,67.4,15206.0,62.4486,62.5414,62.4393,62.5321,15206.0
2020-08-06 15:20:00,67.4,67.42,67.33,67.35,19172.0,62.5321,62.5506,62.4671,62.4857,19172.0
2020-08-06 15:25:00,67.35,67.39,67.3,67.37,18990.0,62.4857,62.5228,62.4393,62.5042,18990.0
2020-08-06 15:30:00,67.37,67.43,67.36,67.38,26658.0,62.5042,62.5599,62.495,62.5135,26658.0
2020-08-06 15:35:00,67.38,67.48,67.38,67.46,25436.0,62.5135,62.6063,62.5135,62.5877,25436.0
2020-08-06 15:40:00,67.45,67.47,67.42,67.42,21975.0,62.5785,62.597,62.5506,62.5506,21975.0
2020-08-06 15:45:00,67.42,67.49,67.42,67.47,33849.0,62.5506,62.6156,62.5506,62.597,33849.0
2020-08-06 15:50:00,67.47,67.59,67.44,67.55,64827.0,62.597,62.7084,62.5692,62.6712,64827.0
2020-08-06 15:55:00,67.56,67.6,67.5,67.58,104511.0,62.6805,62.7176,62.6249,62.6991,104511.0
2020-08-07 09:30:00,67.2,67.26,66.86,67.17,30813.0,62.3465,62.4022,62.0311,62.3187,30813.0
2020-08-07 09:35:00,67.16,67.31,67.05,67.3,17467.0,62.3094,62.4486,62.2074,62.4393,17467.0
2020-08-07 09:40:00,67.33,67.44,67.26,67.41,14400.0,62.4671,62.5692,62.4022,62.5414,14400.0
2020-08-07 09:45:00,67.42,67.47,67.35,67.4,11796.0,62.5506,62.597,62.4857,62.5321,11796.0
2020-08-07 09:50:00,67.4,67.52,67.35,67.46,11547.0,62.5321,62.6434,62.4857,62.5877,11547.0
2020-08-07 09:55:00,67.48,67.52,67.41,67.48,7609.0,62.6063,62.6434,62.5414,62.6063,7609.0
2020-08-07 10:00:00,67.48,67.65,67.42,67.53,9187.0,62.6063,62.764,62.5506,62.6527,9187.0
2020-08-07 10:05:00,67.53,67.55,67.42,67.44,5309.0,62.6527,62.6712,62.5506,62.5692,5309.0
2020-08-07 10:10:00,67.42,67.54,67.42,67.49,7745.0,62.5506,62.662,62.5506,62.6156,7745.0
2020-08-07 10:15:00,67.46,67.46,67.35,67.35,3386.0,62.5877,62.5877,62.4857,62.4857,3386.0
2020-08-07 10:20:00,67.33,67.33,67.22,67.22,14038.0,62.4671,62.4671,62.3651,62.3651,14038.0
2020-08-07 10:25:00,67.23,67.36,67.22,67.22,13401.0,62.3744,62.495,62.3651,62.3651,13401.0
2020-08-07 10:30:00,67.24,67.41,67.23,67.41,24699.0,62.3836,62.5414,62.3744,62.5414,24699.0
2020-08-07 10:35:00,67.39,67.39,67.29,67.34,4859.0,62.5228,62.5228,62.43,62.4764,4859.0
2020-08-07 10:40:00,67.32,67.33,67.2,67.2,3027.0,62.4579,62.4671,62.3465,62.3465,3027.0
2020-08-07 10:45:00,67.21,67.22,66.98,66.98,15142.0,62.3558,62.3651,62.1424,62.1424,15142.0
2020-08-07 10:50:00,66.99,67.14,66.99,67.09,16752.0,62.1517,62.2909,62.1517,62.2445,16752.0
2020-08-07 10:55:00,67.11,67.14,67.07,67.12,9672.0,62.263,62.2909,62.2259,62.2723,9672.0
2020-08-07 11:00:00,67.14,67.22,67.14,67.22,5179.0,62.2909,62.3651,62.2909,62.3651,5179.0
2020-08-07 11:05:00,67.21,67.35,67.2,67.35,4483.0,62.3558,62.4857,62.3465,62.4857,4483.0
2020-08-07 11:10:00,67.34,67.4,67.3,67.33,4851.0,62.4764,62.5321,62.4393,62.4671,4851.0
2020-08-07 11:15:00,67.33,67.33,67.16,67.17,6725.0,62.4671,62.4671,62.3094,62.3187,6725.0
2020-08-07 11:20:00,67.17,67.21,67.14,67.14,6997.0,62.3187,62.3558,62.2909,62.2909,6997.0
2020-08-07 11:25:00,67.13,67.13,67.04,67.1,5749.0,62.2816,62.2816,62.1981,62.2538,5749.0
2020-08-07 11:30:00,67.1,67.11,67.04,67.08,3807.0,62.2538,62.263,62.1981,62.2352,3807.0
2020-08-07 11:35:00,67.08,67.14,67.06,67.12,8283.0,62.2352,62.2909,62.2166,62.2723,8283.0
2020-08-07 11:40:00,67.13,67.19,67.12,67.19,4481.0,62.2816,62.3373,62.2723,62.3373,4481.0
2020-08-07 11:45:00,67.2,67.21,67.13,67.14,2487.0,62.3465,62.3558,62.2816,62.2909,2487.0
2020-08-07 11:50:00,67.14,67.17,67.06,67.09,5974.0,62.2909,62.3187,62.2166,62.2445,5974.0
2020-08-07 11:55:00,67.07,67.08,67.02,67.04,3802.0,62.2259,62.2352,62.1795,62.1981,3802.0
2020-08-07 12:00:00,67.04,67.17,67.01,67.15,6411.0,62.1981,62.3187,62.1703,62.3001,6411.0
2020-08-07 12:05:00,67.18,67.19,67.09,67.11,7644.0,62.328,62.3373,62.2445,62.263,7644.0
2020-08-07 12:10:00,67.15,67.16,67.14,67.15,886.0,62.3001,62.3094,62.2909,62.3001,886.0
2020-08-07 12:15:00,67.15,67.16,67.08,67.09,6599.0,62.3001,62.3094,62.2352,62.2445,6599.0
2020-08-07 12:20:00,67.09,67.16,67.09,67.14,3853.0,62.2445,62.3094,62.2445,62.2909,3853.0
2020-08-07 12:25:00,67.16,67.19,67.13,67.18,17135.0,62.3094,62.3373,62.2816,62.328,17135.0
2020-08-07 12:30:00,67.18,67.24,67.17,67.2,4663.0,62.328,62.3836,62.3187,62.3465,4663.0
2020-08-07 12:35:00,67.19,67.28,67.19,67.28,4178.0,62.3373,62.4207,62.3373,62.4207,4178.0
2020-08-07 12:40:00,67.28,67.28,67.23,67.26,4337.0,62.4207,62.4207,62.3744,62.4022,4337.0
2020-08-07 12:45:00,67.25,67.32,67.17,67.17,5999.0,62.3929,62.4579,62.3187,62.3187,5999.0
2020-08-07 12:50:00,67.16,67.2,67.13,67.14,8740.0,62.3094,62.3465,62.2816,62.2909,8740.0
2020-08-07 12:55:00,67.15,67.15,67.04,67.05,15411.0,62.3001,62.3001,62.1981,62.2074,15411.0
2020-08-07 13:00:00,67.05,67.05,66.98,67.05,9952.0,62.2074,62.2074,62.1424,62.2074,9952.0
2020-08-07 13:05:00,67.05,67.08,66.97,67.0,6236.0,62.2074,62.2352,62.1331,62.161,6236.0
2020-08-07 13:10:00,67.01,67.04,66.95,67.02,9914.0,62.1703,62.1981,62.1146,62.1795,9914.0
2020-08-07 13:15:00,67.04,67.1,67.0,67.03,17692.0,62.1981,62.2538,62.161,62.1888,17692.0
2020-08-07 13:20:00,67.05,67.09,67.01,67.08,10425.0,62.2074,62.2445,62.1703,62.2352,10425.0
2020-08-07 13:25:00,67.08,67.19,67.08,67.15,6654.0,62.2352,62.3373,62.2352,62.3001,6654.0
2020-08-07 13:30:00,67.15,67.18,67.12,67.12,9702.0,62.3001,62.328,62.2723,62.2723,9702.0
2020-08-07 13:35:00,67.13,67.2,67.13,67.19,5978.0,62.2816,62.3465,62.2816,62.3373,5978.0
2020-08-07 13:40:00,67.19,67.23,67.18,67.2,6699.0,62.3373,62.3744,62.328,62.3465,6699.0
2020-08-07 13:45:00,67.21,67.21,66.95,66.97,25025.0,62.3558,62.3558,62.1146,62.1331,25025.0
2020-08-07 13:50:00,66.98,66.98,66.91,66.95,6977.0,62.1424,62.1424,62.0775,62.1146,6977.0
2020-08-07 13:55:00,66.97,67.02,66.89,66.9,3807.0,62.1331,62.1795,62.0589,62.0682,3807.0
2020-08-07 14:00:00,66.9,66.99,66.9,66.96,10833.0,62.0682,62.1517,62.0682,62.1239,10833.0
2020-08-07 14:05:00,66.96,66.97,66.81,66.88,14227.0,62.1239,62.1331,61.9847,62.0496,14227.0
2020-08-07 14:10:00,66.89,66.96,66.88,66.9,17621.0,62.0589,62.1239,62.0496,62.0682,17621.0
2020-08-07 14:15:00,66.9,66.9,66.79,66.8,17506.0,62.0682,62.0682,61.9661,61.9754,17506.0
2020-08-07 14:20:00,66.8,66.82,66.69,66.73,24725.0,61.9754,61.994,61.8734,61.9105,24725.0
2020-08-07 14:25:00,66.73,66.8,66.72,66.78,13929.0,61.9105,61.9754,61.9012,61.9569,13929.0
2020-08-07 14:30:00,66.75,66.93,66.71,66.93,12607.0,61.929,62.096,61.8919,62.096,12607.0
2020-08-07 14:35:00,66.92,66.98,66.91,66.97,11716.0,62.0868,62.1424,62.0775,62.1331,11716.0
2020-08-07 14:40:00,66.97,67.0,66.92,67.0,9088.0,62.1331,62.161,62.0868,62.161,9088.0
2020-08-07 14:45:00,67.01,67.07,66.95,67.01,6712.0,62.1703,62.2259,62.1146,62.1703,6712.0
2020-08-07 14:50:00,66.99,67.07,66.99,67.01,10057.0,62.1517,62.2259,62.1517,62.1703,10057.0
2020-08-07 14:55:00,67.01,67.07,66.98,67.05,12608.0,62.1703,62.2259,62.1424,62.2074,12608.0
2020-08-07 15:00:00,67.04,67.17,67.01,67.16,14615.0,62.1981,62.3187,62.1703,62.3094,14615.0
2020-08-07 15:05:00,67.16,67.2,67.1,67.2,11542.0,62.3094,62.3465,62.2538,62.3465,11542.0
2020-08-07 15:10:00,67.19,67.2,66.96,66.97,32741.0,62.3373,62.3465,62.1239,62.1331,32741.0
2020-08-07 15:15:00,66.98,67.1,66.97,67.09,8524.0,62.1424,62.2538,62.1331,62.2445,8524.0
2020-08-07 15:20:00,67.08,67.19,67.08,67.12,12086.0,62.2352,62.3373,62.2352,62.2723,12086.0
2020-08-07 15:25:00,67.12,67.19,67.05,67.1,16835.0,62.2723,62.3373,62.2074,62.2538,16835.0
2020-08-07 15:30:00,67.1,67.27,67.06,67.25,31313.0,62.2538,62.4115,62.2166,62.3929,31313.0
2020-08-07 15:35:00,67.24,67.26,67.18,67.25,22349.0,62.3836,62.4022,62.328,62.3929,22349.0
2020-08-07 15:40:00,67.24,67.37,67.23,67.37,23424.0,62.3836,62.5042,62.3744,62.5042,23424.0
2020-08-07 15:45:00,67.38,67.47,67.38,67.43,32250.0,62.5135,62.597,62.5135,62.5599,32250.0
2020-08-07 15:50:00,67.44,67.44,67.25,67.4,63246.0,62.5692,62.5692,62.3929,62.5321,63246.0
2020-08-07 15:55:00,67.39,67.52,67.36,67.48,141917.0,62.5228,62.6434,62.495,62.6063,141917.0
2020-08-10 09:30:00,67.36,67.48,67.12,67.25,43001.0,62.495,62.6063,62.2723,62.3929,43001.0
2020-08-10 09:35:00,67.21,67.28,67.08,67.1,39288.0,62.3558,62.4207,62.2352,62.2538,39288.0
2020-08-10 09:40:00,67.1,67.15,67.04,67.13,22728.0,62.2538,62.3001,62.1981,62.2816,22728.0
2020-08-10 09:45:00,67.13,67.4,67.08,67.4,15832.0,62.2816,62.5321,62.2352,62.5321,15832.0
2020-08-10 09:50:00,67.41,67.41,66.97,66.97,12278.0,62.5414,62.5414,62.1331,62.1331,12278.0
2020-08-10 09:55:00,66.94,67.07,66.92,67.04,11142.0,62.1053,62.2259,62.0868,62.1981,11142.0
2020-08-10 10:00:00,67.04,67.04,66.93,67.0,13948.0,62.1981,62.1981,62.096,62.161,13948.0
2020-08-10 10:05:00,67.0,67.06,66.96,66.97,8795.0,62.161,62.2166,62.1239,62.1331,8795.0
2020-08-10 10:10:00,66.98,67.1,66.97,67.08,7182.0,62.1424,62.2538,62.1331,62.2352,7182.0
2020-08-10 10:15:00,67.1,67.15,67.02,67.1,9026.0,62.2538,62.3001,62.1795,62.2538,9026.0
2020-08-10 10:20:00,67.1,67.17,67.07,67.1,7572.0,62.2538,62.3187,62.2259,62.2538,7572.0
2020-08-10 10:25:00,67.12,67.22,67.11,67.19,7325.0,62.2723,62.3651,62.263,62.3373,7325.0
2020-08-10 10:30:00,67.2,67.21,67.11,67.14,4660.0,62.3465,62.3558,62.263,62.2909,4660.0
2020-08-10 10:35:00,67.11,67.11,66.95,66.95,7440.0,62.263,62.263,62.1146,62.1146,7440.0
2020-08-10 10:40:00,66.97,66.97,66.85,66.88,9987.0,62.1331,62.1331,62.0218,62.0496,9987.0
2020-08-10 10:45:00,66.87,66.92,66.71,66.72,16861.0,62.0404,62.0868,61.8919,61.9012,16861.0
2020-08-10 10:50:00,66.73,66.85,66.69,66.85,20549.0,61.9105,62.0218,61.8734,62.0218,20549.0
2020-08-10 10:55:00,66.86,66.89,66.68,66.71,12818.0,62.0311,62.0589,61.8641,61.8919,12818.0
2020-08-10 11:00:00,66.7,66.86,66.7,66.82,9523.0,61.8826,62.0311,61.8826,61.994,9523.0
2020-08-10 11:05:00,66.82,66.85,66.78,66.85,6918.0,61.994,62.0218,61.9569,62.0218,6918.0
2020-08-10 11:10:00,66.84,66.88,66.78,66.78,8088.0,62.0125,62.0496,61.9569,61.9569,8088.0
2020-08-10 11:15:00,66.78,66.83,66.73,66.79,13153.0,61.9569,62.0033,61.9105,61.9661,13153.0
2020-08-10 11:20:00,66.8,66.83,66.75,66.82,8035.0,61.9754,62.0033,61.929,61.994,8035.0
2020-08-10 11:25:00,66.81,66.85,66.79,66.82,7483.0,61.9847,62.0218,61.9661,61.994,7483.0
2020-08-10 11:30:00,66.82,66.91,66.81,66.83,12063.0,61.994,62.0775,61.9847,62.0033,12063.0
2020-08-10 11:35:00,66.82,66.83,66.77,66.81,13531.0,61.994,62.0033,61.9476,61.9847,13531.0
2020-08-10 11:40:00,66.81,66.86,66.79,66.83,6166.0,61.9847,62.0311,61.9661,62.0033,6166.0
2020-08-10 11:45:00,66.83,66.83,66.77,66.78,8736.0,62.0033,62.0033,61.9476,61.9569,8736.0
2020-08-10 11:50:00,66.79,66.88,66.78,66.85,7815.0,61.9661,62.0496,61.9569,62.0218,7815.0
2020-08-10 11:55:00,66.87,66.9,66.85,66.87,7600.0,62.0404,62.0682,62.0218,62.0404,7600.0
2020-08-10 12:00:00,66.88,67.01,66.87,66.99,29774.0,62.0496,62.1703,62.0404,62.1517,29774.0
2020-08-10 12:05:00,67.01,67.06,66.98,66.99,7141.0,62.1703,62.2166,62.1424,62.1517,7141.0
2020-08-10 12:10:00,67.01,67.07,66.96,66.99,7797.0,62.1703,62.2259,62.1239,62.1517,7797.0
2020-08-10 12:15:00,67.0,67.02,66.92,66.93,9363.0,62.161,62.1795,62.0868,62.096,9363.0
2020-08-10 12:20:00,66.94,66.98,66.93,66.94,8098.0,62.1053,62.1424,62.096,62.1053,8098.0
2020-08-10 12:25:00,66.94,67.02,66.94,66.96,5625.0,62.1053,62.1795,62.1053,62.1239,5625.0
2020-08-10 12:30:00,66.95,66.95,66.81,66.85,14745.0,62.1146,62.1146,61.9847,62.0218,14745.0
2020-08-10 12:35:00,66.86,66.86,66.81,66.84,6403.0,62.0311,62.0311,61.9847,62.0125,6403.0
2020-08-10 12:40:00,66.83,66.91,66.83,66.88,16063.0,62.0033,62.0775,62.0033,62.0496,16063.0
2020-08-10 12:45:00,66.89,66.89,66.82,66.87,8267.0,62.0589,62.0589,61.994,62.0404,8267.0
2020-08-10 12:50:00,66.86,67.02,66.86,67.02,9485.0,62.0311,62.1795,62.0311,62.1795,9485.0
2020-08-10 12:55:00,67.0,67.01,66.92,66.92,11135.0,62.161,62.1703,62.0868,62.0868,11135.0
2020-08-10 13:00:00,66.93,66.97,66.93,66.95,7447.0,62.096,62.1331,62.096,62.1146,7447.0
2020-08-10 13:05:00,66.98,66.99,66.91,66.91,7068.0,62.1424,62.1517,62.0775,62.0775,7068.0
2020-08-10 13:10:00,66.92,66.92,66.83,66.85,8035.0,62.0868,62.0868,62.0033,62.0218,8035.0
2020-08-10 13:15:00,66.84,66.9,66.8,66.87,56109.0,62.0125,62.0682,61.9754,62.0404,56109.0
2020-08-10 13:20:00,66.87,66.95,66.86,66.95,6813.0,62.0404,62.1146,62.0311,62.1146,6813.0
2020-08-10 13:25:00,66.96,66.98,66.9,66.96,7145.0,62.1239,62.1424,62.0682,62.1239,7145.0
2020-08-10 13:30:00,66.97,66.98,66.87,66.87,19197.0,62.1331,62.1424,62.0404,62.0404,19197.0
2020-08-10 13:35:00,66.86,66.86,66.73,66.74,24473.0,62.0311,62.0311,61.9105,61.9198,24473.0
2020-08-10 13:40:00,66.72,66.75,66.69,66.69,7191.0,61.9012,61.929,61.8734,61.8734,7191.0
2020-08-10 13:45:00,66.69,66.71,66.67,66.67,5916.0,61.8734,61.8919,61.8548,61.8548,5916.0
2020-08-10 13:50:00,66.69,66.69,66.63,66.69,8323.0,61.8734,61.8734,61.8177,61.8734,8323.0
2020-08-10 13:55:00,66.69,66.69,66.61,66.67,8785.0,61.8734,61.8734,61.7991,61.8548,8785.0
2020-08-10 14:00:00,66.68,66.74,66.66,66.71,9255.0,61.8641,61.9198,61.8455,61.8919,9255.0
2020-08-10 14:05:00,66.7,66.73,66.69,66.72,7231.0,61.8826,61.9105,61.8734,61.9012,7231.0
2020-08-10 14:10:00,66.71,66.72,66.68,66.7,6147.0,61.8919,61.9012,61.8641,61.8826,6147.0
2020-08-10 14:15:00,66.71,66.72,66.64,66.71,12188.0,61.8919,61.9012,61.827,61.8919,12188.0
2020-08-10 14:20:00,66.71,66.71,66.66,66.67,5630.0,61.8919,61.8919,61.8455,61.8548,5630.0
2020-08-10 14:25:00,66.66,66.76,66.66,66.76,8694.0,61.8455,61.9383,61.8455,61.9383,8694.0
2020-08-10 14:30:00,66.76,66.8,66.74,66.77,13582.0,61.9383,61.9754,61.9198,61.9476,13582.0
2020-08-10 14:35:00,66.8,66.83,66.78,66.8,16184.0,61.9754,62.0033,61.9569,61.9754,16184.0
2020-08-10 14:40:00,66.79,66.83,66.77,66.8,14094.0,61.9661,62.0033,61.9476,61.9754,14094.0
2020-08-10 14:45:00,66.8,66.87,66.75,66.87,29308.0,61.9754,62.0404,61.929,62.0404,29308.0
2020-08-10 14:50:00,66.87,66.98,66.87,66.97,22451.0,62.0404,62.1424,62.0404,62.1331,22451.0
2020-08-10 14:55:00,66.98,67.1,66.97,67.08,31326.0,62.1424,62.2538,62.1331,62.2352,31326.0
2020-08-10 15:00:00,67.08,67.22,67.06,67.22,16261.0,62.2352,62.3651,62.2166,62.3651,16261.0
2020-08-10 15:05:00,67.22,67.27,67.19,67.2,31485.0,62.3651,62.4115,62.3373,62.3465,31485.0
2020-08-10 15:10:00,67.2,67.21,67.14,67.16,16470.0,62.3465,62.3558,62.2909,62.3094,16470.0
2020-08-10 15:15:00,67.16,67.17,67.03,67.06,15494.0,62.3094,62.3187,62.1888,62.2166,15494.0
2020-08-10 15:20:00,67.08,67.1,67.05,67.07,18042.0,62.2352,62.2538,62.2074,62.2259,18042.0
2020-08-10 15:25:00,67.07,67.11,67.05,67.07,23684.0,62.2259,62.263,62.2074,62.2259,23684.0
2020-08-10 15:30:00,67.06,67.15,67.05,67.09,41871.0,62.2166,62.3001,62.2074,62.2445,41871.0
2020-08-10 15:35:00,67.07,67.14,67.03,67.11,31034.0,62.2259,62.2909,62.1888,62.263,31034.0
2020-08-10 15:40:00,67.12,67.18,67.11,67.15,45821.0,62.2723,62.328,62.263,62.3001,45821.0
2020-08-10 15:45:00,67.15,67.15,67.02,67.03,41085.0,62.3001,62.3001,62.1795,62.1888,41085.0
2020-08-10 15:50:00,67.02,67.14,66.98,67.1,110021.0,62.1795,62.2909,62.1424,62.2538,110021.0
2020-08-10 15:55:00,67.09,67.15,67.06,67.15,154143.0,62.2445,62.3001,62.2166,62.3001,154143.0
2020-08-11 09:30:00,67.22,67.58,67.22,67.32,75264.0,62.3651,62.6991,62.3651,62.4579,75264.0
2020-08-11 09:35:00,67.31,67.4,67.15,67.4,40668.0,62.4486,62.5321,62.3001,62.5321,40668.0
2020-08-11 09:40:00,67.41,67.45,67.24,67.29,25162.0,62.5414,62.5785,62.3836,62.43,25162.0
2020-08-11 09:45:00,67.29,67.43,67.26,67.35,29274.0,62.43,62.5599,62.4022,62.4857,29274.0
2020-08-11 09:50:00,67.35,67.39,67.15,67.15,25604.0,62.4857,62.5228,62.3001,62.3001,25604.0
2020-08-11 09:55:00,67.15,67.24,67.08,67.14,17488.0,62.3001,62.3836,62.2352,62.2909,17488.0
2020-08-11 10:00:00,67.14,67.24,67.09,67.14,19895.0,62.2909,62.3836,62.2445,62.2909,19895.0
2020-08-11 10:05:00,67.12,67.13,66.89,66.93,14338.0,62.2723,62.2816,62.0589,62.096,14338.0
2020-08-11 10:10:00,66.93,67.08,66.9,67.04,24064.0,62.096,62.2352,62.0682,62.1981,24064.0
2020-08-11 10:15:00,67.05,67.15,66.99,67.1,16467.0,62.2074,62.3001,62.1517,62.2538,16467.0
2020-08-11 10:20:00,67.11,67.15,67.08,67.09,15110.0,62.263,62.3001,62.2352,62.2445,15110.0
2020-08-11 10:25:00,67.09,67.15,67.04,67.15,17045.0,62.2445,62.3001,62.1981,62.3001,17045.0
2020-08-11 10:30:00,67.16,67.22,67.1,67.14,8911.0,62.3094,62.3651,62.2538,62.2909,8911.0
2020-08-11 10:35:00,67.15,67.3,67.12,67.26,10538.0,62.3001,62.4393,62.2723,62.4022,10538.0
2020-08-11 10:40:00,67.27,67.3,67.18,67.22,9887.0,62.4115,62.4393,62.328,62.3651,9887.0
2020-08-11 10:45:00,67.23,67.36,67.22,67.27,8569.0,62.3744,62.495,62.3651,62.4115,8569.0
2020-08-11 10:50:00,67.29,67.3,67.23,67.25,16425.0,62.43,62.4393,62.3744,62.3929,16425.0
2020-08-11 10:55:00,67.24,67.29,67.17,67.2,39318.0,62.3836,62.43,62.3187,62.3465,39318.0
2020-08-11 11:00:00,67.22,67.24,67.17,67.18,28862.0,62.3651,62.3836,62.3187,62.328,28862.0
2020-08-11 11:05:00,67.18,67.19,67.14,67.17,14552.0,62.328,62.3373,62.2909,62.3187,14552.0
2020-08-11 11:10:00,67.17,67.19,67.12,67.15,13461.0,62.3187,62.3373,62.2723,62.3001,13461.0
2020-08-11 11:15:00,67.14,67.17,67.12,67.13,10794.0,62.2909,62.3187,62.2723,62.2816,10794.0
2020-08-11 11:20:00,67.12,67.13,67.05,67.09,12498.0,62.2723,62.2816,62.2074,62.2445,12498.0
2020-08-11 11:25:00,67.09,67.09,67.04,67.04,11747.0,62.2445,62.2445,62.1981,62.1981,11747.0
2020-08-11 11:30:00,67.04,67.05,66.94,66.95,12770.0,62.1981,62.2074,62.1053,62.1146,12770.0
2020-08-11 11:35:00,66.92,66.95,66.81,66.86,13142.0,62.0868,62.1146,61.9847,62.0311,13142.0
2020-08-11 11:40:00,66.85,66.97,66.83,66.93,16855.0,62.0218,62.1331,62.0033,62.096,16855.0
2020-08-11 11:45:00,66.94,66.97,66.93,66.97,4211.0,62.1053,62.1331,62.096,62.1331,4211.0
2020-08-11 11:50:00,66.99,67.0,66.92,66.92,9113.0,62.1517,62.161,62.0868,62.0868,9113.0
2020-08-11 11:55:00,66.91,66.94,66.9,66.92,8018.0,62.0775,62.1053,62.0682,62.0868,8018.0
2020-08-11 12:00:00,66.93,66.94,66.85,66.85,19649.0,62.096,62.1053,62.0218,62.0218,19649.0
2020-08-11 12:05:00,66.83,66.95,66.82,66.94,10661.0,62.0033,62.1146,61.994,62.1053,10661.0
2020-08-11 12:10:00,66.94,66.99,66.92,66.97,3683.0,62.1053,62.1517,62.0868,62.1331,3683.0
2020-08-11 12:15:00,66.95,67.06,66.94,67.05,4852.0,62.1146,62.2166,62.1053,62.2074,4852.0
2020-08-11 12:20:00,67.04,67.11,67.03,67.08,6117.0,62.1981,62.263,62.1888,62.2352,6117.0
2020-08-11 12:25:00,67.07,67.1,67.06,67.09,3717.0,62.2259,62.2538,62.2166,62.2445,3717.0
2020-08-11 12:30:00,67.09,67.11,67.06,67.09,4673.0,62.2445,62.263,62.2166,62.2445,4673.0
2020-08-11 12:35:00,67.09,67.1,67.02,67.06,5767.0,62.2445,62.2538,62.1795,62.2166,5767.0
2020-08-11 12:40:00,67.08,67.29,67.08,67.26,9161.0,62.2352,62.43,62.2352,62.4022,9161.0
2020-08-11 12:45:00,67.28,67.28,67.25,67.26,4363.0,62.4207,62.4207,62.3929,62.4022,4363.0
2020-08-11 12:50:00,67.26,67.36,67.25,67.34,7312.0,62.4022,62.495,62.3929,62.4764,7312.0
2020-08-11 12:55:00,67.33,67.35,67.27,67.35,6872.0,62.4671,62.4857,62.4115,62.4857,6872.0
2020-08-11 13:00:00,67.37,67.38,67.29,67.3,27994.0,62.5042,62.5135,62.43,62.4393,27994.0
2020-08-11 13:05:00,67.29,67.37,67.27,67.37,4500.0,62.43,62.5042,62.4115,62.5042,4500.0
2020-08-11 13:10:00,67.36,67.36,67.32,67.33,9071.0,62.495,62.495,62.4579,62.4671,9071.0
2020-08-11 13:15:00,67.34,67.39,67.31,67.36,7170.0,62.4764,62.5228,62.4486,62.495,7170.0
2020-08-11 13:20:00,67.35,67.48,67.34,67.47,14674.0,62.4857,62.6063,62.4764,62.597,14674.0
2020-08-11 13:25:00,67.46,67.47,67.41,67.43,6840.0,62.5877,62.597,62.5414,62.5599,6840.0
2020-08-11 13:30:00,67.44,67.44,67.36,67.39,6964.0,62.5692,62.5692,62.495,62.5228,6964.0
2020-08-11 13:35:00,67.37,67.4,67.34,67.34,7318.0,62.5042,62.5321,62.4764,62.4764,7318.0
2020-08-11 13:40:00,67.34,67.35,67.24,67.25,12255.0,62.4764,62.4857,62.3836,62.3929,12255.0
2020-08-11 13:45:00,67.25,67.31,67.24,67.28,5606.0,62.3929,62.4486,62.3836,62.4207,5606.0
2020-08-11 13:50:00,67.27,67.29,67.25,67.27,6374.0,62.4115,62.43,62.3929,62.4115,6374.0
2020-08-11 13:55:00,67.25,67.38,67.23,67.36,10244.0,62.3929,62.5135,62.3744,62.495,10244.0
2020-08-11 14:00:00,67.36,67.36,67.27,67.33,72379.0,62.495,62.495,62.4115,62.4671,72379.0
2020-08-11 14:05:00,67.33,67.34,67.21,67.23,13701.0,62.4671,62.4764,62.3558,62.3744,13701.0
2020-08-11 14:10:00,67.2,67.26,67.18,67.18,13821.0,62.3465,62.4022,62.328,62.328,13821.0
2020-08-11 14:15:00,67.18,67.22,67.08,67.2,7560.0,62.328,62.3651,62.2352,62.3465,7560.0
2020-08-11 14:20:00,67.19,67.2,67.15,67.16,6370.0,62.3373,62.3465,62.3001,62.3094,6370.0
2020-08-11 14:25:00,67.15,67.18,67.09,67.1,4555.0,62.3001,62.328,62.2445,62.2538,4555.0
2020-08-11 14:30:00,67.11,67.17,67.07,67.17,6891.0,62.263,62.3187,62.2259,62.3187,6891.0
2020-08-11 14:35:00,67.15,67.17,67.05,67.14,7616.0,62.3001,62.3187,62.2074,62.2909,7616.0
2020-08-11 14:40:00,67.15,67.2,67.1,67.17,8788.0,62.3001,62.3465,62.2538,62.3187,8788.0
2020-08-11 14:45:00,67.16,67.18,67.1,67.14,9731.0,62.3094,62.328,62.2538,62.2909,9731.0
2020-08-11 14:50:00,67.16,67.25,67.13,67.24,7177.0,62.3094,62.3929,62.2816,62.3836,7177.0
2020-08-11 14:55:00,67.23,67.26,67.2,67.25,8158.0,62.3744,62.4022,62.3465,62.3929,8158.0
2020-08-11 15:00:00,67.26,67.26,67.1,67.13,11928.0,62.4022,62.4022,62.2538,62.2816,11928.0
2020-08-11 15:05:00,67.11,67.14,67.06,67.08,11211.0,62.263,62.2909,62.2166,62.2352,11211.0
2020-08-11 15:10:00,67.06,67.24,67.03,67.09,16411.0,62.2166,62.3836,62.1888,62.2445,16411.0
2020-08-11 15:15:00,67.09,67.09,66.64,66.68,19083.0,62.2445,62.2445,61.827,61.8641,19083.0
2020-08-11 15:20:00,66.68,66.8,66.65,66.68,13973.0,61.8641,61.9754,61.8363,61.8641,13973.0
2020-08-11 15:25:00,66.68,66.85,66.68,66.84,13184.0,61.8641,62.0218,61.8641,62.0125,13184.0
2020-08-11 15:30:00,66.81,66.83,66.57,66.59,19537.0,61.9847,62.0033,61.762,61.7806,19537.0
2020-08-11 15:35:00,66.6,66.74,66.58,66.65,27651.0,61.7899,61.9198,61.7713,61.8363,27651.0
2020-08-11 15:40:00,66.66,66.73,66.6,66.64,25555.0,61.8455,61.9105,61.7899,61.827,25555.0
2020-08-11 15:45:00,66.64,66.65,66.48,66.53,30202.0,61.827,61.8363,61.6785,61.7249,30202.0
2020-08-11 15:50:00,66.53,66.53,66.27,66.37,49589.0,61.7249,61.7249,61.4837,61.5765,49589.0
2020-08-11 15:55:00,66.39,66.53,66.38,66.53,96145.0,61.595,61.7249,61.5858,61.7249,96145.0
2020-08-12 09:30:00,66.96,67.58,66.96,67.46,188191.0,62.1239,62.6991,62.1239,62.5877,188191.0
2020-08-12 09:35:00,67.48,67.48,67.22,67.28,18562.0,62.6063,62.6063,62.3651,62.4207,18562.0
2020-08-12 09:40:00,67.23,67.32,67.11,67.32,10998.0,62.3744,62.4579,62.263,62.4579,10998.0
2020-08-12 09:45:00,67.32,67.33,67.1,67.15,11664.0,62.4579,62.4671,62.2538,62.3001,11664.0
2020-08-12 09:50:00,67.16,67.16,67.01,67.11,8964.0,62.3094,62.3094,62.1703,62.263,8964.0
2020-08-12 09:55:00,67.09,67.26,67.08,67.2,8377.0,62.2445,62.4022,62.2352,62.3465,8377.0
2020-08-12 10:00:00,67.19,67.31,67.14,67.31,9873.0,62.3373,62.4486,62.2909,62.4486,9873.0
2020-08-12 10:05:00,67.3,67.42,67.25,67.32,26105.0,62.4393,62.5506,62.3929,62.4579,26105.0
2020-08-12 10:10:00,67.32,67.33,67.12,67.12,17305.0,62.4579,62.4671,62.2723,62.2723,17305.0
2020-08-12 10:15:00,67.13,67.2,67.09,67.2,10287.0,62.2816,62.3465,62.2445,62.3465,10287.0
2020-08-12 10:20:00,67.21,67.21,67.14,67.19,6423.0,62.3558,62.3558,62.2909,62.3373,6423.0
2020-08-12 10:25:00,67.2,67.25,67.12,67.25,18627.0,62.3465,62.3929,62.2723,62.3929,18627.0
2020-08-12 10:30:00,67.27,67.39,67.13,67.39,32897.0,62.4115,62.5228,62.2816,62.5228,32897.0
2020-08-12 10:35:00,67.42,67.46,67.37,67.38,16204.0,62.5506,62.5877,62.5042,62.5135,16204.0
2020-08-12 10:40:00,67.4,67.48,67.4,67.46,14436.0,62.5321,62.6063,62.5321,62.5877,14436.0
2020-08-12 10:45:00,67.45,67.47,67.19,67.19,12338.0,62.5785,62.597,62.3373,62.3373,12338.0
2020-08-12 10:50:00,67.2,67.32,67.11,67.29,26432.0,62.3465,62.4579,62.263,62.43,26432.0
2020-08-12 10:55:00,67.27,67.27,67.14,67.17,9692.0,62.4115,62.4115,62.2909,62.3187,9692.0
2020-08-12 11:00:00,67.16,67.24,67.14,67.23,10715.0,62.3094,62.3836,62.2909,62.3744,10715.0
2020-08-12 11:05:00,67.25,67.34,67.09,67.13,9251.0,62.3929,62.4764,62.2445,62.2816,9251.0
2020-08-12 11:10:00,67.13,67.15,67.03,67.05,8861.0,62.2816,62.3001,62.1888,62.2074,8861.0
2020-08-12 11:15:00,67.07,67.13,67.03,67.11,19592.0,62.2259,62.2816,62.1888,62.263,19592.0
2020-08-12 11:20:00,67.12,67.14,67.04,67.05,9484.0,62.2723,62.2909,62.1981,62.2074,9484.0
2020-08-12 11:25:00,67.05,67.23,67.04,67.16,12235.0,62.2074,62.3744,62.1981,62.3094,12235.0
2020-08-12 11:30:00,67.15,67.27,67.11,67.2,10862.0,62.3001,62.4115,62.263,62.3465,10862.0
2020-08-12 11:35:00,67.22,67.23,67.15,67.2,8760.0,62.3651,62.3744,62.3001,62.3465,8760.0
2020-08-12 11:40:00,67.19,67.25,67.17,67.19,28735.0,62.3373,62.3929,62.3187,62.3373,28735.0
2020-08-12 11:45:00,67.2,67.23,67.14,67.2,36787.0,62.3465,62.3744,62.2909,62.3465,36787.0
2020-08-12 11:50:00,67.2,67.29,67.2,67.29,23767.0,62.3465,62.43,62.3465,62.43,23767.0
2020-08-12 11:55:00,67.3,67.39,67.28,67.34,53112.0,62.4393,62.5228,62.4207,62.4764,53112.0
2020-08-12 12:00:00,67.34,67.38,67.32,67.37,6488.0,62.4764,62.5135,62.4579,62.5042,6488.0
2020-08-12 12:05:00,67.38,67.39,67.33,67.34,14714.0,62.5135,62.5228,62.4671,62.4764,14714.0
2020-08-12 12:10:00,67.34,67.43,67.34,67.4,11207.0,62.4764,62.5599,62.4764,62.5321,11207.0
2020-08-12 12:15:00,67.39,67.46,67.37,67.45,17153.0,62.5228,62.5877,62.5042,62.5785,17153.0
2020-08-12 12:20:00,67.44,67.47,67.36,67.42,51446.0,62.5692,62.597,62.495,62.5506,51446.0
2020-08-12 12:25:00,67.43,67.44,67.39,67.41,9485.0,62.5599,62.5692,62.5228,62.5414,9485.0
2020-08-12 12:30:00,67.41,67.51,67.4,67.48,16379.0,62.5414,62.6341,62.5321,62.6063,16379.0
2020-08-12 12:35:00,67.48,67.52,67.45,67.52,8027.0,62.6063,62.6434,62.5785,62.6434,8027.0
2020-08-12 12:40:00,67.52,67.59,67.52,67.59,12527.0,62.6434,62.7084,62.6434,62.7084,12527.0
2020-08-12 12:45:00,67.58,67.59,67.56,67.59,9112.0,62.6991,62.7084,62.6805,62.7084,9112.0
2020-08-12 12:50:00,67.59,67.6,67.58,67.59,15115.0,62.7084,62.7176,62.6991,62.7084,15115.0
2020-08-12 12:55:00,67.6,67.62,67.4,67.4,37078.0,62.7176,62.7362,62.5321,62.5321,37078.0
2020-08-12 13:00:00,67.39,67.42,67.3,67.31,6612.0,62.5228,62.5506,62.4393,62.4486,6612.0
2020-08-12 13:05:00,67.31,67.35,67.3,67.31,5955.0,62.4486,62.4857,62.4393,62.4486,5955.0
2020-08-12 13:10:00,67.29,67.33,67.28,67.28,5334.0,62.43,62.4671,62.4207,62.4207,5334.0
2020-08-12 13:15:00,67.28,67.28,67.19,67.23,8872.0,62.4207,62.4207,62.3373,62.3744,8872.0
2020-08-12 13:20:00,67.24,67.28,67.22,67.22,38042.0,62.3836,62.4207,62.3651,62.3651,38042.0
2020-08-12 13:25:00,67.21,67.23,67.13,67.14,6767.0,62.3558,62.3744,62.2816,62.2909,6767.0
2020-08-12 13:30:00,67.16,67.24,67.16,67.24,6521.0,62.3094,62.3836,62.3094,62.3836,6521.0
2020-08-12 13:35:00,67.24,67.37,67.24,67.34,7180.0,62.3836,62.5042,62.3836,62.4764,7180.0
2020-08-12 13:40:00,67.34,67.35,67.31,67.33,2603.0,62.4764,62.4857,62.4486,62.4671,2603.0
2020-08-12 13:45:00,67.34,67.39,67.31,67.38,6583.0,62.4764,62.5228,62.4486,62.5135,6583.0
2020-08-12 13:50:00,67.37,67.44,67.35,67.44,8082.0,62.5042,62.5692,62.4857,62.5692,8082.0
2020-08-12 13:55:00,67.44,67.46,67.41,67.45,8701.0,62.5692,62.5877,62.5414,62.5785,8701.0
2020-08-12 14:00:00,67.44,67.49,67.42,67.47,11732.0,62.5692,62.6156,62.5506,62.597,11732.0
2020-08-12 14:05:00,67.47,67.48,67.35,67.35,7254.0,62.597,62.6063,62.4857,62.4857,7254.0
2020-08-12 14:10:00,67.35,67.44,67.35,67.42,5286.0,62.4857,62.5692,62.4857,62.5506,5286.0
2020-08-12 14:15:00,67.42,67.43,67.36,67.41,6545.0,62.5506,62.5599,62.495,62.5414,6545.0
2020-08-12 14:20:00,67.4,67.43,67.39,67.43,4007.0,62.5321,62.5599,62.5228,62.5599,4007.0
2020-08-12 14:25:00,67.45,67.45,67.37,67.38,4764.0,62.5785,62.5785,62.5042,62.5135,4764.0
2020-08-12 14:30:00,67.39,67.41,67.32,67.34,42998.0,62.5228,62.5414,62.4579,62.4764,42998.0
2020-08-12 14:35:00,67.32,67.38,67.32,67.32,5543.0,62.4579,62.5135,62.4579,62.4579,5543.0
2020-08-12 14:40:00,67.33,67.38,67.33,67.37,3791.0,62.4671,62.5135,62.4671,62.5042,3791.0
2020-08-12 14:45:00,67.38,67.4,67.34,67.4,7478.0,62.5135,62.5321,62.4764,62.5321,7478.0
2020-08-12 14:50:00,67.39,67.43,67.34,67.37,4333.0,62.5228,62.5599,62.4764,62.5042,4333.0
2020-08-12 14:55:00,67.37,67.38,67.32,67.33,10344.0,62.5042,62.5135,62.4579,62.4671,10344.0
2020-08-12 15:00:00,67.33,67.34,67.23,67.23,13998.0,62.4671,62.4764,62.3744,62.3744,13998.0
2020-08-12 15:05:00,67.24,67.28,67.17,67.19,30729.0,62.3836,62.4207,62.3187,62.3373,30729.0
2020-08-12 15:10:00,67.18,67.31,67.18,67.28,34100.0,62.328,62.4486,62.328,62.4207,34100.0
2020-08-12 15:15:00,67.27,67.3,67.24,67.27,18522.0,62.4115,62.4393,62.3836,62.4115,18522.0
2020-08-12 15:20:00,67.27,67.28,67.21,67.21,17512.0,62.4115,62.4207,62.3558,62.3558,17512.0
2020-08-12 15:25:00,67.2,67.27,67.18,67.22,30051.0,62.3465,62.4115,62.328,62.3651,30051.0
2020-08-12 15:30:00,67.22,67.22,67.01,67.07,31825.0,62.3651,62.3651,62.1703,62.2259,31825.0
2020-08-12 15:35:00,67.07,67.07,67.0,67.03,37681.0,62.2259,62.2259,62.161,62.1888,37681.0
2020-08-12 15:40:00,67.03,67.1,67.0,67.06,52158.0,62.1888,62.2538,62.161,62.2166,52158.0
2020-08-12 15:45:00,67.06,67.06,66.96,67.03,41866.0,62.2166,62.2166,62.1239,62.1888,41866.0
2020-08-12 15:50:00,67.03,67.09,66.89,66.99,60367.0,62.1888,62.2445,62.0589,62.1517,60367.0
2020-08-12 15:55:00,67.0,67.02,66.94,66.97,90938.0,62.161,62.1795,62.1053,62.1331,90938.0
2020-08-13 09:30:00,66.32,66.57,66.15,66.49,48675.0,61.5301,61.762,61.3724,61.6878,48675.0
2020-08-13 09:35:00,66.46,66.74,66.45,66.74,15694.0,61.66,61.9198,61.6507,61.9198,15694.0
2020-08-13 09:40:00,66.8,66.92,66.68,66.79,42663.0,61.9754,62.0868,61.8641,61.9661,42663.0
2020-08-13 09:45:00,66.79,67.0,66.77,66.93,29246.0,61.9661,62.161,61.9476,62.096,29246.0
2020-08-13 09:50:00,66.91,67.06,66.88,66.98,21609.0,62.0775,62.2166,62.0496,62.1424,21609.0
2020-08-13 09:55:00,66.97,67.15,66.95,67.1,12636.0,62.1331,62.3001,62.1146,62.2538,12636.0
2020-08-13 10:00:00,67.09,67.14,67.02,67.06,27710.0,62.2445,62.2909,62.1795,62.2166,27710.0
2020-08-13 10:05:00,67.12,67.17,67.03,67.07,19076.0,62.2723,62.3187,62.1888,62.2259,19076.0
2020-08-13 10:10:00,67.05,67.1,67.02,67.03,7955.0,62.2074,62.2538,62.1795,62.1888,7955.0
2020-08-13 10:15:00,67.02,67.02,66.88,66.94,11581.0,62.1795,62.1795,62.0496,62.1053,11581.0
2020-08-13 10:20:00,66.96,67.02,66.91,67.0,18894.0,62.1239,62.1795,62.0775,62.161,18894.0
2020-08-13 10:25:00,67.0,67.04,66.92,66.92,23638.0,62.161,62.1981,62.0868,62.0868,23638.0
2020-08-13 10:30:00,66.92,66.98,66.9,66.93,8785.0,62.0868,62.1424,62.0682,62.096,8785.0
2020-08-13 10:35:00,66.91,66.93,66.87,66.89,7315.0,62.0775,62.096,62.0404,62.0589,7315.0
2020-08-13 10:40:00,66.9,67.0,66.9,66.91,7879.0,62.0682,62.161,62.0682,62.0775,7879.0
2020-08-13 10:45:00,66.91,66.97,66.87,66.96,8823.0,62.0775,62.1331,62.0404,62.1239,8823.0
2020-08-13 10:50:00,66.95,66.96,66.89,66.94,6097.0,62.1146,62.1239,62.0589,62.1053,6097.0
2020-08-13 10:55:00,66.96,67.01,66.94,66.98,13743.0,62.1239,62.1703,62.1053,62.1424,13743.0
2020-08-13 11:00:00,66.98,67.01,66.92,66.93,12095.0,62.1424,62.1703,62.0868,62.096,12095.0
2020-08-13 11:05:00,66.96,67.02,66.94,67.02,57248.0,62.1239,62.1795,62.1053,62.1795,57248.0
2020-08-13 11:10:00,66.99,67.06,66.97,67.05,18086.0,62.1517,62.2166,62.1331,62.2074,18086.0
2020-08-13 11:15:00,67.04,67.06,66.89,66.9,17709.0,62.1981,62.2166,62.0589,62.0682,17709.0
2020-08-13 11:20:00,66.89,66.92,66.86,66.91,3508.0,62.0589,62.0868,62.0311,62.0775,3508.0
2020-08-13 11:25:00,66.92,66.94,66.88,66.92,6529.0,62.0868,62.1053,62.0496,62.0868,6529.0
2020-08-13 11:30:00,66.95,66.97,66.93,66.93,8791.0,62.1146,62.1331,62.096,62.096,8791.0
2020-08-13 11:35:00,66.93,67.04,66.93,66.98,7356.0,62.096,62.1981,62.096,62.1424,7356.0
2020-08-13 11:40:00,66.99,67.03,66.95,67.03,7507.0,62.1517,62.1888,62.1146,62.1888,7507.0
2020-08-13 11:45:00,67.03,67.16,67.02,67.14,7081.0,62.1888,62.3094,62.1795,62.2909,7081.0
2020-08-13 11:50:00,67.15,67.23,67.13,67.2,9624.0,62.3001,62.3744,62.2816,62.3465,9624.0
2020-08-13 11:55:00,67.22,67.25,67.16,67.18,3443.0,62.3651,62.3929,62.3094,62.328,3443.0
2020-08-13 12:00:00,67.18,67.26,67.18,67.24,6616.0,62.328,62.4022,62.328,62.3836,6616.0
2020-08-13 12:05:00,67.26,67.3,67.21,67.22,7312.0,62.4022,62.4393,62.3558,62.3651,7312.0
2020-08-13 12:10:00,67.23,67.23,67.17,67.2,3976.0,62.3744,62.3744,62.3187,62.3465,3976.0
2020-08-13 12:15:00,67.19,67.2,67.14,67.17,3600.0,62.3373,62.3465,62.2909,62.3187,3600.0
2020-08-13 12:20:00,67.16,67.19,67.13,67.19,4300.0,62.3094,62.3373,62.2816,62.3373,4300.0
2020-08-13 12:25:00,67.18,67.18,67.08,67.11,4082.0,62.328,62.328,62.2352,62.263,4082.0
2020-08-13 12:30:00,67.11,67.16,67.09,67.14,7551.0,62.263,62.3094,62.2445,62.2909,7551.0
2020-08-13 12:35:00,67.12,67.13,67.1,67.13,6603.0,62.2723,62.2816,62.2538,62.2816,6603.0
2020-08-13 12:40:00,67.13,67.2,67.12,67.19,5588.0,62.2816,62.3465,62.2723,62.3373,5588.0
2020-08-13 12:45:00,67.2,67.23,67.2,67.21,3611.0,62.3465,62.3744,62.3465,62.3558,3611.0
2020-08-13 12:50:00,67.2,67.21,67.13,67.14,4771.0,62.3465,62.3558,62.2816,62.2909,4771.0
2020-08-13 12:55:00,67.12,67.21,67.12,67.2,6200.0,62.2723,62.3558,62.2723,62.3465,6200.0
2020-08-13 13:00:00,67.2,67.24,67.19,67.19,5844.0,62.3465,62.3836,62.3373,62.3373,5844.0
2020-08-13 13:05:00,67.17,67.18,67.11,67.11,4406.0,62.3187,62.328,62.263,62.263,4406.0
2020-08-13 13:10:00,67.12,67.17,67.09,67.14,7831.0,62.2723,62.3187,62.2445,62.2909,7831.0
2020-08-13 13:15:00,67.16,67.17,67.13,67.14,5948.0,62.3094,62.3187,62.2816,62.2909,5948.0
2020-08-13 13:20:00,67.13,67.14,67.03,67.03,3834.0,62.2816,62.2909,62.1888,62.1888,3834.0
2020-08-13 13:25:00,67.03,67.07,67.0,67.05,6616.0,62.1888,62.2259,62.161,62.2074,6616.0
2020-08-13 13:30:00,67.04,67.07,66.94,66.94,8875.0,62.1981,62.2259,62.1053,62.1053,8875.0
2020-08-13 13:35:00,66.96,67.01,66.96,66.98,4942.0,62.1239,62.1703,62.1239,62.1424,4942.0
2020-08-13 13:40:00,66.97,67.0,66.94,67.0,2473.0,62.1331,62.161,62.1053,62.161,2473.0
2020-08-13 13:45:00,66.98,67.15,66.98,67.13,3841.0,62.1424,62.3001,62.1424,62.2816,3841.0
2020-08-13 13:50:00,67.15,67.19,67.11,67.11,7754.0,62.3001,62.3373,62.263,62.263,7754.0
2020-08-13 13:55:00,67.12,67.12,67.02,67.03,5295.0,62.2723,62.2723,62.1795,62.1888,5295.0
2020-08-13 14:00:00,67.03,67.04,66.94,66.98,8495.0,62.1888,62.1981,62.1053,62.1424,8495.0
2020-08-13 14:05:00,66.98,67.01,66.91,66.96,10772.0,62.1424,62.1703,62.0775,62.1239,10772.0
2020-08-13 14:10:00,66.95,66.95,66.8,66.81,17774.0,62.1146,62.1146,61.9754,61.9847,17774.0
2020-08-13 14:15:00,66.82,66.89,66.74,66.77,15493.0,61.994,62.0589,61.9198,61.9476,15493.0
2020-08-13 14:20:00,66.76,66.77,66.66,66.7,15005.0,61.9383,61.9476,61.8455,61.8826,15005.0
2020-08-13 14:25:00,66.71,66.8,66.7,66.76,9611.0,61.8919,61.9754,61.8826,61.9383,9611.0
2020-08-13 14:30:00,66.77,66.78,66.71,66.75,9492.0,61.9476,61.9569,61.8919,61.929,9492.0
2020-08-13 14:35:00,66.74,66.75,66.63,66.7,10385.0,61.9198,61.929,61.8177,61.8826,10385.0
2020-08-13 14:40:00,66.71,66.79,66.68,66.69,9002.0,61.8919,61.9661,61.8641,61.8734,9002.0
2020-08-13 14:45:00,66.69,66.85,66.68,66.71,11752.0,61.8734,62.0218,61.8641,61.8919,11752.0
2020-08-13 14:50:00,66.7,66.71,66.57,66.7,18136.0,61.8826,61.8919,61.762,61.8826,18136.0
2020-08-13 14:55:00,66.71,66.74,66.6,66.67,10769.0,61.8919,61.9198,61.7899,61.8548,10769.0
2020-08-13 15:00:00,66.69,66.73,66.6,66.66,17918.0,61.8734,61.9105,61.7899,61.8455,17918.0
2020-08-13 15:05:00,66.66,66.72,66.6,66.64,9071.0,61.8455,61.9012,61.7899,61.827,9071.0
2020-08-13 15:10:00,66.64,66.74,66.62,66.71,6729.0,61.827,61.9198,61.8084,61.8919,6729.0
2020-08-13 15:15:00,66.7,66.79,66.69,66.77,10833.0,61.8826,61.9661,61.8734,61.9476,10833.0
2020-08-13 15:20:00,66.77,66.9,66.76,66.9,11040.0,61.9476,62.0682,61.9383,62.0682,11040.0
2020-08-13 15:25:00,66.87,66.92,66.85,66.91,7698.0,62.0404,62.0868,62.0218,62.0775,7698.0
2020-08-13 15:30:00,66.91,66.97,66.86,66.91,13855.0,62.0775,62.1331,62.0311,62.0775,13855.0
2020-08-13 15:35:00,66.9,66.96,66.88,66.92,18286.0,62.0682,62.1239,62.0496,62.0868,18286.0
2020-08-13 15:40:00,66.91,66.97,66.88,66.93,25569.0,62.0775,62.1331,62.0496,62.096,25569.0
2020-08-13 15:45:00,66.93,66.93,66.83,66.83,21116.0,62.096,62.096,62.0033,62.0033,21116.0
2020-08-13 15:50:00,66.84,66.99,66.84,66.93,33638.0,62.0125,62.1517,62.0125,62.096,33638.0
2020-08-13 15:55:00,66.93,66.96,66.86,66.9,62422.0,62.096,62.1239,62.0311,62.0682,62422.0
2020-08-14 09:30:00,66.49,66.9,66.0,66.44,79359.0,61.6878,62.0682,61.2332,61.6414,79359.0
2020-08-14 09:35:00,66.38,66.58,66.32,66.55,12279.0,61.5858,61.7713,61.5301,61.7435,12279.0
2020-08-14 09:40:00,66.56,66.72,66.55,66.72,14756.0,61.7528,61.9012,61.7435,61.9012,14756.0
2020-08-14 09:45:00,66.69,66.77,66.61,66.62,9019.0,61.8734,61.9476,61.7991,61.8084,9019.0
2020-08-14 09:50:00,66.59,66.74,66.5,66.74,9513.0,61.7806,61.9198,61.6971,61.9198,9513.0
2020-08-14 09:55:00,66.68,66.8,66.64,66.8,5609.0,61.8641,61.9754,61.827,61.9754,5609.0
2020-08-14 10:00:00,66.81,66.87,66.8,66.83,15428.0,61.9847,62.0404,61.9754,62.0033,15428.0
2020-08-14 10:05:00,66.83,66.96,66.82,66.95,17237.0,62.0033,62.1239,61.994,62.1146,17237.0
2020-08-14 10:10:00,66.96,67.02,66.86,66.86,16379.0,62.1239,62.1795,62.0311,62.0311,16379.0
2020-08-14 10:15:00,66.91,66.93,66.85,66.85,10451.0,62.0775,62.096,62.0218,62.0218,10451.0
2020-08-14 10:20:00,66.87,67.02,66.8,67.0,6172.0,62.0404,62.1795,61.9754,62.161,6172.0
2020-08-14 10:25:00,67.0,67.04,66.93,67.02,11031.0,62.161,62.1981,62.096,62.1795,11031.0
2020-08-14 10:30:00,67.03,67.24,67.0,67.19,28289.0,62.1888,62.3836,62.161,62.3373,28289.0
2020-08-14 10:35:00,67.2,67.2,67.11,67.15,10374.0,62.3465,62.3465,62.263,62.3001,10374.0
2020-08-14 10:40:00,67.16,67.16,67.1,67.1,6959.0,62.3094,62.3094,62.2538,62.2538,6959.0
2020-08-14 10:45:00,67.12,67.14,67.07,67.09,8888.0,62.2723,62.2909,62.2259,62.2445,8888.0
2020-08-14 10:50:00,67.09,67.11,67.01,67.02,15595.0,62.2445,62.263,62.1703,62.1795,15595.0
2020-08-14 10:55:00,67.03,67.05,66.94,66.96,8083.0,62.1888,62.2074,62.1053,62.1239,8083.0
2020-08-14 11:00:00,66.94,67.0,66.89,66.91,17775.0,62.1053,62.161,62.0589,62.0775,17775.0
2020-08-14 11:05:00,66.92,66.95,66.9,66.92,7428.0,62.0868,62.1146,62.0682,62.0868,7428.0
2020-08-14 11:10:00,66.93,66.97,66.88,66.89,4861.0,62.096,62.1331,62.0496,62.0589,4861.0
2020-08-14 11:15:00,66.91,67.05,66.9,67.05,11954.0,62.0775,62.2074,62.0682,62.2074,11954.0
2020-08-14 11:20:00,67.05,67.12,67.05,67.06,8187.0,62.2074,62.2723,62.2074,62.2166,8187.0
2020-08-14 11:25:00,67.06,67.11,67.06,67.11,5388.0,62.2166,62.263,62.2166,62.263,5388.0
2020-08-14 11:30:00,67.12,67.14,67.09,67.09,7991.0,62.2723,62.2909,62.2445,62.2445,7991.0
2020-08-14 11:35:00,67.09,67.14,67.07,67.13,5339.0,62.2445,62.2909,62.2259,62.2816,5339.0
2020-08-14 11:40:00,67.14,67.15,67.11,67.15,5495.0,62.2909,62.3001,62.263,62.3001,5495.0
2020-08-14 11:45:00,67.15,67.16,67.07,67.09,9848.0,62.3001,62.3094,62.2259,62.2445,9848.0
2020-08-14 11:50:00,67.08,67.12,67.05,67.05,10610.0,62.2352,62.2723,62.2074,62.2074,10610.0
2020-08-14 11:55:00,67.06,67.14,67.05,67.14,12479.0,62.2166,62.2909,62.2074,62.2909,12479.0
2020-08-14 12:00:00,67.15,67.17,67.12,67.12,9372.0,62.3001,62.3187,62.2723,62.2723,9372.0
2020-08-14 12:05:00,67.12,67.19,67.12,67.19,7195.0,62.2723,62.3373,62.2723,62.3373,7195.0
2020-08-14 12:10:00,67.18,67.28,67.18,67.23,30661.0,62.328,62.4207,62.328,62.3744,30661.0
2020-08-14 12:15:00,67.23,67.24,67.18,67.19,6309.0,62.3744,62.3836,62.328,62.3373,6309.0
2020-08-14 12:20:00,67.2,67.23,67.13,67.16,6809.0,62.3465,62.3744,62.2816,62.3094,6809.0
2020-08-14 12:25:00,67.18,67.2,67.14,67.16,6258.0,62.328,62.3465,62.2909,62.3094,6258.0
2020-08-14 12:30:00,67.16,67.21,67.16,67.17,7581.0,62.3094,62.3558,62.3094,62.3187,7581.0
2020-08-14 12:35:00,67.18,67.19,67.13,67.15,8785.0,62.328,62.3373,62.2816,62.3001,8785.0
2020-08-14 12:40:00,67.13,67.18,67.09,67.1,4771.0,62.2816,62.328,62.2445,62.2538,4771.0
2020-08-14 12:45:00,67.11,67.11,67.06,67.07,2299.0,62.263,62.263,62.2166,62.2259,2299.0
2020-08-14 12:50:00,67.08,67.09,67.04,67.09,3721.0,62.2352,62.2445,62.1981,62.2445,3721.0
2020-08-14 12:55:00,67.09,67.11,67.07,67.08,4335.0,62.2445,62.263,62.2259,62.2352,4335.0
2020-08-14 13:00:00,67.07,67.11,67.05,67.06,5588.0,62.2259,62.263,62.2074,62.2166,5588.0
2020-08-14 13:05:00,67.05,67.08,67.02,67.08,6357.0,62.2074,62.2352,62.1795,62.2352,6357.0
2020-08-14 13:10:00,67.09,67.12,67.08,67.1,2129.0,62.2445,62.2723,62.2352,62.2538,2129.0
2020-08-14 13:15:00,67.09,67.09,67.06,67.06,2022.0,62.2445,62.2445,62.2166,62.2166,2022.0
2020-08-14 13:20:00,67.05,67.08,67.05,67.06,3432.0,62.2074,62.2352,62.2074,62.2166,3432.0
2020-08-14 13:25:00,67.06,67.1,67.06,67.07,3480.0,62.2166,62.2538,62.2166,62.2259,3480.0
2020-08-14 13:30:00,67.06,67.1,67.04,67.05,9653.0,62.2166,62.2538,62.1981,62.2074,9653.0
2020-08-14 13:35:00,67.04,67.04,66.95,66.99,6090.0,62.1981,62.1981,62.1146,62.1517,6090.0
2020-08-14 13:40:00,67.0,67.05,66.99,67.02,8329.0,62.161,62.2074,62.1517,62.1795,8329.0
2020-08-14 13:45:00,67.02,67.08,67.02,67.07,6636.0,62.1795,62.2352,62.1795,62.2259,6636.0
2020-08-14 13:50:00,67.06,67.1,67.03,67.05,5855.0,62.2166,62.2538,62.1888,62.2074,5855.0
2020-08-14 13:55:00,67.05,67.09,67.02,67.09,6184.0,62.2074,62.2445,62.1795,62.2445,6184.0
2020-08-14 14:00:00,67.09,67.14,67.07,67.1,16339.0,62.2445,62.2909,62.2259,62.2538,16339.0
2020-08-14 14:05:00,67.11,67.12,67.07,67.09,7017.0,62.263,62.2723,62.2259,62.2445,7017.0
2020-08-14 14:10:00,67.1,67.11,67.08,67.11,5805.0,62.2538,62.263,62.2352,62.263,5805.0
2020-08-14 14:15:00,67.1,67.12,67.08,67.09,5607.0,62.2538,62.2723,62.2352,62.2445,5607.0
2020-08-14 14:20:00,67.09,67.1,67.06,67.06,5580.0,62.2445,62.2538,62.2166,62.2166,5580.0
2020-08-14 14:25:00,67.05,67.05,66.96,67.0,6042.0,62.2074,62.2074,62.1239,62.161,6042.0
2020-08-14 14:30:00,67.0,67.03,66.98,67.02,4776.0,62.161,62.1888,62.1424,62.1795,4776.0
2020-08-14 14:35:00,67.0,67.01,66.97,66.98,4366.0,62.161,62.1703,62.1331,62.1424,4366.0
2020-08-14 14:40:00,66.97,66.99,66.88,66.91,10310.0,62.1331,62.1517,62.0496,62.0775,10310.0
2020-08-14 14:45:00,66.92,66.94,66.9,66.91,4809.0,62.0868,62.1053,62.0682,62.0775,4809.0
2020-08-14 14:50:00,66.9,66.98,66.9,66.92,4853.0,62.0682,62.1424,62.0682,62.0868,4853.0
2020-08-14 14:55:00,66.93,66.97,66.91,66.95,6929.0,62.096,62.1331,62.0775,62.1146,6929.0
2020-08-14 15:00:00,66.95,66.96,66.91,66.93,5366.0,62.1146,62.1239,62.0775,62.096,5366.0
2020-08-14 15:05:00,66.94,67.02,66.93,66.95,7353.0,62.1053,62.1795,62.096,62.1146,7353.0
2020-08-14 15:10:00,66.96,66.98,66.89,66.9,6297.0,62.1239,62.1424,62.0589,62.0682,6297.0
2020-08-14 15:15:00,66.9,66.93,66.86,66.87,6624.0,62.0682,62.096,62.0311,62.0404,6624.0
2020-08-14 15:20:00,66.89,66.9,66.81,66.81,7618.0,62.0589,62.0682,61.9847,61.9847,7618.0
2020-08-14 15:25:00,66.81,66.9,66.79,66.82,7327.0,61.9847,62.0682,61.9661,61.994,7327.0
2020-08-14 15:30:00,66.8,66.84,66.78,66.8,8096.0,61.9754,62.0125,61.9569,61.9754,8096.0
2020-08-14 15:35:00,66.81,66.81,66.75,66.78,10709.0,61.9847,61.9847,61.929,61.9569,10709.0
2020-08-14 15:40:00,66.77,66.83,66.73,66.83,10204.0,61.9476,62.0033,61.9105,62.0033,10204.0
2020-08-14 15:45:00,66.83,66.84,66.69,66.69,15790.0,62.0033,62.0125,61.8734,61.8734,15790.0
2020-08-14 15:50:00,66.68,66.92,66.62,66.9,30547.0,61.8641,62.0868,61.8084,62.0682,30547.0
2020-08-14 15:55:00,66.9,66.94,66.89,66.93,47889.0,62.0682,62.1053,62.0589,62.096,47889.0
2020-08-17 09:30:00,67.25,67.48,66.95,67.41,42860.0,62.3929,62.6063,62.1146,62.5414,42860.0
2020-08-17 09:35:00,67.42,67.43,67.28,67.4,10379.0,62.5506,62.5599,62.4207,62.5321,10379.0
2020-08-17 09:40:00,67.35,67.59,67.35,67.45,19311.0,62.4857,62.7084,62.4857,62.5785,19311.0
2020-08-17 09:45:00,67.45,67.47,67.3,67.34,5371.0,62.5785,62.597,62.4393,62.4764,5371.0
2020-08-17 09:50:00,67.36,67.39,67.26,67.27,5952.0,62.495,62.5228,62.4022,62.4115,5952.0
2020-08-17 09:55:00,67.26,67.27,67.08,67.11,6005.0,62.4022,62.4115,62.2352,62.263,6005.0
2020-08-17 10:00:00,67.12,67.12,66.98,67.05,16922.0,62.2723,62.2723,62.1424,62.2074,16922.0
2020-08-17 10:05:00,67.07,67.28,67.04,67.28,16549.0,62.2259,62.4207,62.1981,62.4207,16549.0
2020-08-17 10:10:00,67.29,67.36,67.27,67.36,8304.0,62.43,62.495,62.4115,62.495,8304.0
2020-08-17 10:15:00,67.35,67.42,67.32,67.35,12186.0,62.4857,62.5506,62.4579,62.4857,12186.0
2020-08-17 10:20:00,67.39,67.52,67.35,67.52,8022.0,62.5228,62.6434,62.4857,62.6434,8022.0
2020-08-17 10:25:00,67.5,67.51,67.43,67.48,8906.0,62.6249,62.6341,62.5599,62.6063,8906.0
2020-08-17 10:30:00,67.48,67.51,67.47,67.5,6785.0,62.6063,62.6341,62.597,62.6249,6785.0
2020-08-17 10:35:00,67.5,67.55,67.48,67.53,13708.0,62.6249,62.6712,62.6063,62.6527,13708.0
2020-08-17 10:40:00,67.56,67.66,67.56,67.65,10043.0,62.6805,62.7733,62.6805,62.764,10043.0
2020-08-17 10:45:00,67.65,67.67,67.57,67.59,11956.0,62.764,62.7826,62.6898,62.7084,11956.0
2020-08-17 10:50:00,67.6,67.71,67.6,67.71,16397.0,62.7176,62.8197,62.7176,62.8197,16397.0
2020-08-17 10:55:00,67.68,67.69,67.62,67.63,7700.0,62.7919,62.8011,62.7362,62.7455,7700.0
2020-08-17 11:00:00,67.64,67.68,67.58,67.61,12467.0,62.7547,62.7919,62.6991,62.7269,12467.0
2020-08-17 11:05:00,67.61,67.63,67.55,67.6,11692.0,62.7269,62.7455,62.6712,62.7176,11692.0
2020-08-17 11:10:00,67.61,67.63,67.58,67.59,36824.0,62.7269,62.7455,62.6991,62.7084,36824.0
2020-08-17 11:15:00,67.59,67.62,67.55,67.58,14040.0,62.7084,62.7362,62.6712,62.6991,14040.0
2020-08-17 11:20:00,67.57,67.6,67.57,67.58,8486.0,62.6898,62.7176,62.6898,62.6991,8486.0
2020-08-17 11:25:00,67.57,67.65,67.5,67.61,55990.0,62.6898,62.764,62.6249,62.7269,55990.0
2020-08-17 11:30:00,67.59,67.61,67.58,67.59,7855.0,62.7084,62.7269,62.6991,62.7084,7855.0
2020-08-17 11:35:00,67.59,67.63,67.57,67.6,8469.0,62.7084,62.7455,62.6898,62.7176,8469.0
2020-08-17 11:40:00,67.63,67.64,67.6,67.62,5114.0,62.7455,62.7547,62.7176,62.7362,5114.0
2020-08-17 11:45:00,67.61,67.64,67.59,67.64,8600.0,62.7269,62.7547,62.7084,62.7547,8600.0
2020-08-17 11:50:00,67.63,67.63,67.59,67.6,2389.0,62.7455,62.7455,62.7084,62.7176,2389.0
2020-08-17 11:55:00,67.59,67.61,67.54,67.54,6812.0,62.7084,62.7269,62.662,62.662,6812.0
2020-08-17 12:00:00,67.56,67.58,67.52,67.52,5671.0,62.6805,62.6991,62.6434,62.6434,5671.0
2020-08-17 12:05:00,67.51,67.55,67.51,67.54,8299.0,62.6341,62.6712,62.6341,62.662,8299.0
2020-08-17 12:10:00,67.54,67.54,67.49,67.51,3370.0,62.662,62.662,62.6156,62.6341,3370.0
2020-08-17 12:15:00,67.52,67.55,67.47,67.55,7538.0,62.6434,62.6712,62.597,62.6712,7538.0
2020-08-17 12:20:00,67.55,67.57,67.53,67.56,2904.0,62.6712,62.6898,62.6527,62.6805,2904.0
2020-08-17 12:25:00,67.55,67.55,67.47,67.52,10143.0,62.6712,62.6712,62.597,62.6434,10143.0
2020-08-17 12:30:00,67.54,67.56,67.53,67.55,3868.0,62.662,62.6805,62.6527,62.6712,3868.0
2020-08-17 12:35:00,67.56,67.58,67.54,67.58,5969.0,62.6805,62.6991,62.662,62.6991,5969.0
2020-08-17 12:40:00,67.57,67.66,67.57,67.66,11182.0,62.6898,62.7733,62.6898,62.7733,11182.0
2020-08-17 12:45:00,67.67,67.68,67.63,67.63,3745.0,62.7826,62.7919,62.7455,62.7455,3745.0
2020-08-17 12:50:00,67.63,67.66,67.63,67.66,3848.0,62.7455,62.7733,62.7455,62.7733,3848.0
2020-08-17 12:55:00,67.66,67.66,67.63,67.65,4464.0,62.7733,62.7733,62.7455,62.764,4464.0
2020-08-17 13:00:00,67.64,67.7,67.64,67.7,6329.0,62.7547,62.8104,62.7547,62.8104,6329.0
2020-08-17 13:05:00,67.71,67.71,67.67,67.67,2747.0,62.8197,62.8197,62.7826,62.7826,2747.0
2020-08-17 13:10:00,67.66,67.67,67.62,67.63,4161.0,62.7733,62.7826,62.7362,62.7455,4161.0
2020-08-17 13:15:00,67.63,67.69,67.63,67.69,4782.0,62.7455,62.8011,62.7455,62.8011,4782.0
2020-08-17 13:20:00,67.69,67.69,67.62,67.69,17995.0,62.8011,62.8011,62.7362,62.8011,17995.0
2020-08-17 13:25:00,67.69,67.7,67.64,67.67,13092.0,62.8011,62.8104,62.7547,62.7826,13092.0
2020-08-17 13:30:00,67.66,67.68,67.64,67.65,4630.0,62.7733,62.7919,62.7547,62.764,4630.0
2020-08-17 13:35:00,67.66,67.67,67.64,67.66,4463.0,62.7733,62.7826,62.7547,62.7733,4463.0
2020-08-17 13:40:00,67.67,67.68,67.65,67.65,4077.0,62.7826,62.7919,62.764,62.764,4077.0
2020-08-17 13:45:00,67.65,67.67,67.64,67.65,4908.0,62.764,62.7826,62.7547,62.764,4908.0
2020-08-17 13:50:00,67.65,67.68,67.65,67.66,10320.0,62.764,62.7919,62.764,62.7733,10320.0
2020-08-17 13:55:00,67.66,67.67,67.64,67.66,7236.0,62.7733,62.7826,62.7547,62.7733,7236.0
2020-08-17 14:00:00,67.67,67.7,67.54,67.56,24208.0,62.7826,62.8104,62.662,62.6805,24208.0
2020-08-17 14:05:00,67.54,67.54,67.47,67.48,7069.0,62.662,62.662,62.597,62.6063,7069.0
2020-08-17 14:10:00,67.48,67.49,67.43,67.49,6270.0,62.6063,62.6156,62.5599,62.6156,6270.0
2020-08-17 14:15:00,67.5,67.52,67.5,67.5,4731.0,62.6249,62.6434,62.6249,62.6249,4731.0
2020-08-17 14:20:00,67.5,67.51,67.46,67.48,4941.0,62.6249,62.6341,62.5877,62.6063,4941.0
2020-08-17 14:25:00,67.49,67.5,67.41,67.42,2941.0,62.6156,62.6249,62.5414,62.5506,2941.0
2020-08-17 14:30:00,67.4,67.55,67.4,67.55,13417.0,62.5321,62.6712,62.5321,62.6712,13417.0
2020-08-17 14:35:00,67.54,67.69,67.54,67.66,41639.0,62.662,62.8011,62.662,62.7733,41639.0
2020-08-17 14:40:00,67.66,67.73,67.66,67.72,25087.0,62.7733,62.8382,62.7733,62.829,25087.0
2020-08-17 14:45:00,67.73,67.76,67.71,67.73,39519.0,62.8382,62.8661,62.8197,62.8382,39519.0
2020-08-17 14:50:00,67.73,67.79,67.71,67.72,24625.0,62.8382,62.8939,62.8197,62.829,24625.0
2020-08-17 14:55:00,67.75,67.8,67.69,67.7,27867.0,62.8568,62.9032,62.8011,62.8104,27867.0
2020-08-17 15:00:00,67.68,67.78,67.68,67.78,28793.0,62.7919,62.8846,62.7919,62.8846,28793.0
2020-08-17 15:05:00,67.78,67.78,67.74,67.76,28660.0,62.8846,62.8846,62.8475,62.8661,28660.0
2020-08-17 15:10:00,67.76,67.84,67.75,67.82,25891.0,62.8661,62.9403,62.8568,62.9217,25891.0
2020-08-17 15:15:00,67.82,67.82,67.67,67.73,12291.0,62.9217,62.9217,62.7826,62.8382,12291.0
2020-08-17 15:20:00,67.73,67.73,67.65,67.65,6589.0,62.8382,62.8382,62.764,62.764,6589.0
2020-08-17 15:25:00,67.64,67.65,67.6,67.64,8888.0,62.7547,62.764,62.7176,62.7547,8888.0
2020-08-17 15:30:00,67.64,67.67,67.59,67.64,13884.0,62.7547,62.7826,62.7084,62.7547,13884.0
2020-08-17 15:35:00,67.64,67.64,67.59,67.63,12274.0,62.7547,62.7547,62.7084,62.7455,12274.0
2020-08-17 15:40:00,67.62,67.62,67.55,67.58,22931.0,62.7362,62.7362,62.6712,62.6991,22931.0
2020-08-17 15:45:00,67.58,67.59,67.5,67.56,28889.0,62.6991,62.7084,62.6249,62.6805,28889.0
2020-08-17 15:50:00,67.56,67.63,67.52,67.56,56773.0,62.6805,62.7455,62.6434,62.6805,56773.0
2020-08-17 15:55:00,67.58,67.58,67.49,67.58,60969.0,62.6991,62.6991,62.6156,62.6991,60969.0
2020-08-18 09:30:00,67.6,67.79,67.41,67.47,26900.0,62.7176,62.8939,62.5414,62.597,26900.0
2020-08-18 09:35:00,67.47,67.56,67.35,67.53,10334.0,62.597,62.6805,62.4857,62.6527,10334.0
2020-08-18 09:40:00,67.55,67.77,67.55,67.74,11250.0,62.6712,62.8754,62.6712,62.8475,11250.0
2020-08-18 09:45:00,67.76,67.76,67.48,67.48,7852.0,62.8661,62.8661,62.6063,62.6063,7852.0
2020-08-18 09:50:00,67.51,67.53,67.36,67.37,15337.0,62.6341,62.6527,62.495,62.5042,15337.0
2020-08-18 09:55:00,67.38,67.38,67.2,67.2,10199.0,62.5135,62.5135,62.3465,62.3465,10199.0
2020-08-18 10:00:00,67.23,67.23,67.08,67.21,11134.0,62.3744,62.3744,62.2352,62.3558,11134.0
2020-08-18 10:05:00,67.19,67.25,67.08,67.09,14504.0,62.3373,62.3929,62.2352,62.2445,14504.0
2020-08-18 10:10:00,67.09,67.21,67.09,67.21,7123.0,62.2445,62.3558,62.2445,62.3558,7123.0
2020-08-18 10:15:00,67.2,67.4,67.2,67.38,6532.0,62.3465,62.5321,62.3465,62.5135,6532.0
2020-08-18 10:20:00,67.38,67.39,67.16,67.17,8247.0,62.5135,62.5228,62.3094,62.3187,8247.0
2020-08-18 10:25:00,67.11,67.19,67.09,67.12,10217.0,62.263,62.3373,62.2445,62.2723,10217.0
2020-08-18 10:30:00,67.11,67.13,67.0,67.13,13975.0,62.263,62.2816,62.161,62.2816,13975.0
2020-08-18 10:35:00,67.16,67.19,67.1,67.12,5765.0,62.3094,62.3373,62.2538,62.2723,5765.0
2020-08-18 10:40:00,67.12,67.18,67.09,67.11,10042.0,62.2723,62.328,62.2445,62.263,10042.0
2020-08-18 10:45:00,67.13,67.2,67.09,67.18,9289.0,62.2816,62.3465,62.2445,62.328,9289.0
2020-08-18 10:50:00,67.21,67.35,67.21,67.32,10097.0,62.3558,62.4857,62.3558,62.4579,10097.0
2020-08-18 10:55:00,67.33,67.4,67.3,67.4,13922.0,62.4671,62.5321,62.4393,62.5321,13922.0
2020-08-18 11:00:00,67.41,67.42,67.33,67.35,12374.0,62.5414,62.5506,62.4671,62.4857,12374.0
2020-08-18 11:05:00,67.35,67.41,67.35,67.41,7273.0,62.4857,62.5414,62.4857,62.5414,7273.0
2020-08-18 11:10:00,67.42,67.5,67.41,67.5,7479.0,62.5506,62.6249,62.5414,62.6249,7479.0
2020-08-18 11:15:00,67.52,67.63,67.5,67.58,13317.0,62.6434,62.7455,62.6249,62.6991,13317.0
2020-08-18 11:20:00,67.59,67.65,67.59,67.65,7114.0,62.7084,62.764,62.7084,62.764,7114.0
2020-08-18 11:25:00,67.66,67.66,67.61,67.64,10395.0,62.7733,62.7733,62.7269,62.7547,10395.0
2020-08-18 11:30:00,67.64,67.74,67.64,67.74,10223.0,62.7547,62.8475,62.7547,62.8475,10223.0
2020-08-18 11:35:00,67.75,67.78,67.73,67.78,9338.0,62.8568,62.8846,62.8382,62.8846,9338.0
2020-08-18 11:40:00,67.77,67.88,67.76,67.84,21353.0,62.8754,62.9774,62.8661,62.9403,21353.0
2020-08-18 11:45:00,67.83,67.83,67.75,67.78,18726.0,62.931,62.931,62.8568,62.8846,18726.0
2020-08-18 11:50:00,67.78,67.8,67.72,67.72,10705.0,62.8846,62.9032,62.829,62.829,10705.0
2020-08-18 11:55:00,67.73,67.74,67.65,67.74,11616.0,62.8382,62.8475,62.764,62.8475,11616.0
2020-08-18 12:00:00,67.74,67.79,67.59,67.61,8006.0,62.8475,62.8939,62.7084,62.7269,8006.0
2020-08-18 12:05:00,67.59,67.64,67.54,67.59,7850.0,62.7084,62.7547,62.662,62.7084,7850.0
2020-08-18 12:10:00,67.59,67.62,67.59,67.59,6631.0,62.7084,62.7362,62.7084,62.7084,6631.0
2020-08-18 12:15:00,67.6,67.6,67.55,67.59,5677.0,62.7176,62.7176,62.6712,62.7084,5677.0
2020-08-18 12:20:00,67.59,67.61,67.57,67.58,4000.0,62.7084,62.7269,62.6898,62.6991,4000.0
2020-08-18 12:25:00,67.58,67.65,67.56,67.65,5391.0,62.6991,62.764,62.6805,62.764,5391.0
2020-08-18 12:30:00,67.65,67.66,67.62,67.64,4741.0,62.764,62.7733,62.7362,62.7547,4741.0
2020-08-18 12:35:00,67.65,67.69,67.63,67.69,8910.0,62.764,62.8011,62.7455,62.8011,8910.0
2020-08-18 12:40:00,67.68,67.72,67.67,67.7,6716.0,62.7919,62.829,62.7826,62.8104,6716.0
2020-08-18 12:45:00,67.69,67.7,67.66,67.66,7745.0,62.8011,62.8104,62.7733,62.7733,7745.0
2020-08-18 12:50:00,67.64,67.67,67.56,67.56,7456.0,62.7547,62.7826,62.6805,62.6805,7456.0
2020-08-18 12:55:00,67.55,67.55,67.49,67.49,10146.0,62.6712,62.6712,62.6156,62.6156,10146.0
2020-08-18 13:00:00,67.48,67.55,67.48,67.51,5493.0,62.6063,62.6712,62.6063,62.6341,5493.0
2020-08-18 13:05:00,67.53,67.57,67.53,67.56,7141.0,62.6527,62.6898,62.6527,62.6805,7141.0
2020-08-18 13:10:00,67.57,67.6,67.57,67.58,15852.0,62.6898,62.7176,62.6898,62.6991,15852.0
2020-08-18 13:15:00,67.58,67.59,67.55,67.57,8804.0,62.6991,62.7084,62.6712,62.6898,8804.0
2020-08-18 13:20:00,67.56,67.59,67.53,67.55,7190.0,62.6805,62.7084,62.6527,62.6712,7190.0
2020-08-18 13:25:00,67.56,67.58,67.51,67.52,4437.0,62.6805,62.6991,62.6341,62.6434,4437.0
2020-08-18 13:30:00,67.51,67.54,67.46,67.46,5416.0,62.6341,62.662,62.5877,62.5877,5416.0
2020-08-18 13:35:00,67.47,67.52,67.44,67.52,7013.0,62.597,62.6434,62.5692,62.6434,7013.0
2020-08-18 13:40:00,67.51,67.52,67.45,67.47,9999.0,62.6341,62.6434,62.5785,62.597,9999.0
2020-08-18 13:45:00,67.46,67.52,67.45,67.51,7510.0,62.5877,62.6434,62.5785,62.6341,7510.0
2020-08-18 13:50:00,67.51,67.55,67.48,67.55,8011.0,62.6341,62.6712,62.6063,62.6712,8011.0
2020-08-18 13:55:00,67.55,67.58,67.53,67.56,10922.0,62.6712,62.6991,62.6527,62.6805,10922.0
2020-08-18 14:00:00,67.56,67.56,67.5,67.51,11090.0,62.6805,62.6805,62.6249,62.6341,11090.0
2020-08-18 14:05:00,67.49,67.51,67.47,67.49,7295.0,62.6156,62.6341,62.597,62.6156,7295.0
2020-08-18 14:10:00,67.5,67.5,67.39,67.4,5302.0,62.6249,62.6249,62.5228,62.5321,5302.0
2020-08-18 14:15:00,67.41,67.42,67.34,67.34,10286.0,62.5414,62.5506,62.4764,62.4764,10286.0
2020-08-18 14:20:00,67.33,67.36,67.3,67.35,10099.0,62.4671,62.495,62.4393,62.4857,10099.0
2020-08-18 14:25:00,67.34,67.39,67.31,67.39,7913.0,62.4764,62.5228,62.4486,62.5228,7913.0
2020-08-18 14:30:00,67.39,67.42,67.37,67.39,13451.0,62.5228,62.5506,62.5042,62.5228,13451.0
2020-08-18 14:35:00,67.38,67.4,67.32,67.32,9709.0,62.5135,62.5321,62.4579,62.4579,9709.0
2020-08-18 14:40:00,67.33,67.41,67.32,67.37,11810.0,62.4671,62.5414,62.4579,62.5042,11810.0
2020-08-18 14:45:00,67.38,67.39,67.28,67.28,11653.0,62.5135,62.5228,62.4207,62.4207,11653.0
2020-08-18 14:50:00,67.27,67.31,67.25,67.26,18484.0,62.4115,62.4486,62.3929,62.4022,18484.0
2020-08-18 14:55:00,67.26,67.27,67.18,67.18,19624.0,62.4022,62.4115,62.328,62.328,19624.0
2020-08-18 15:00:00,67.18,67.25,67.17,67.2,13644.0,62.328,62.3929,62.3187,62.3465,13644.0
2020-08-18 15:05:00,67.19,67.28,67.19,67.27,14305.0,62.3373,62.4207,62.3373,62.4115,14305.0
2020-08-18 15:10:00,67.28,67.36,67.25,67.33,11457.0,62.4207,62.495,62.3929,62.4671,11457.0
2020-08-18 15:15:00,67.34,67.37,67.23,67.29,20389.0,62.4764,62.5042,62.3744,62.43,20389.0
2020-08-18 15:20:00,67.28,67.3,67.25,67.25,17698.0,62.4207,62.4393,62.3929,62.3929,17698.0
2020-08-18 15:25:00,67.24,67.28,67.21,67.25,22171.0,62.3836,62.4207,62.3558,62.3929,22171.0
2020-08-18 15:30:00,67.24,67.32,67.22,67.26,19961.0,62.3836,62.4579,62.3651,62.4022,19961.0
2020-08-18 15:35:00,67.27,67.28,67.2,67.23,18819.0,62.4115,62.4207,62.3465,62.3744,18819.0
2020-08-18 15:40:00,67.22,67.27,67.16,67.23,33367.0,62.3651,62.4115,62.3094,62.3744,33367.0
2020-08-18 15:45:00,67.21,67.26,67.18,67.19,19726.0,62.3558,62.4022,62.328,62.3373,19726.0
2020-08-18 15:50:00,67.18,67.2,67.12,67.12,39567.0,62.328,62.3465,62.2723,62.2723,39567.0
2020-08-18 15:55:00,67.12,67.24,67.09,67.22,93225.0,62.2723,62.3836,62.2445,62.3651,93225.0
2020-08-19 09:30:00,67.3,67.41,67.16,67.41,22540.0,62.4393,62.5414,62.3094,62.5414,22540.0
2020-08-19 09:35:00,67.4,67.46,67.33,67.46,19488.0,62.5321,62.5877,62.4671,62.5877,19488.0
2020-08-19 09:40:00,67.47,67.6,67.36,67.59,13665.0,62.597,62.7176,62.495,62.7084,13665.0
2020-08-19 09:45:00,67.59,67.6,67.38,67.4,12470.0,62.7084,62.7176,62.5135,62.5321,12470.0
2020-08-19 09:50:00,67.4,67.43,67.34,67.35,4916.0,62.5321,62.5599,62.4764,62.4857,4916.0
2020-08-19 09:55:00,67.36,67.43,67.27,67.43,10688.0,62.495,62.5599,62.4115,62.5599,10688.0
2020-08-19 10:00:00,67.45,67.49,67.38,67.44,6152.0,62.5785,62.6156,62.5135,62.5692,6152.0
2020-08-19 10:05:00,67.45,67.46,67.37,67.38,6128.0,62.5785,62.5877,62.5042,62.5135,6128.0
2020-08-19 10:10:00,67.38,67.43,67.34,67.42,7886.0,62.5135,62.5599,62.4764,62.5506,7886.0
2020-08-19 10:15:00,67.42,67.43,67.35,67.35,4912.0,62.5506,62.5599,62.4857,62.4857,4912.0
2020-08-19 10:20:00,67.34,67.45,67.31,67.4,4262.0,62.4764,62.5785,62.4486,62.5321,4262.0
2020-08-19 10:25:00,67.42,67.45,67.41,67.43,2900.0,62.5506,62.5785,62.5414,62.5599,2900.0
2020-08-19 10:30:00,67.44,67.5,67.43,67.48,5783.0,62.5692,62.6249,62.5599,62.6063,5783.0
2020-08-19 10:35:00,67.48,67.55,67.47,67.54,16772.0,62.6063,62.6712,62.597,62.662,16772.0
2020-08-19 10:40:00,67.54,67.64,67.53,67.64,15077.0,62.662,62.7547,62.6527,62.7547,15077.0
2020-08-19 10:45:00,67.63,67.67,67.59,67.6,9432.0,62.7455,62.7826,62.7084,62.7176,9432.0
2020-08-19 10:50:00,67.59,67.59,67.49,67.51,7568.0,62.7084,62.7084,62.6156,62.6341,7568.0
2020-08-19 10:55:00,67.53,67.53,67.39,67.39,5540.0,62.6527,62.6527,62.5228,62.5228,5540.0
2020-08-19 11:00:00,67.37,67.38,67.23,67.23,8560.0,62.5042,62.5135,62.3744,62.3744,8560.0
2020-08-19 11:05:00,67.24,67.24,67.18,67.23,6652.0,62.3836,62.3836,62.328,62.3744,6652.0
2020-08-19 11:10:00,67.25,67.25,67.2,67.2,8380.0,62.3929,62.3929,62.3465,62.3465,8380.0
2020-08-19 11:15:00,67.19,67.24,67.13,67.24,10167.0,62.3373,62.3836,62.2816,62.3836,10167.0
2020-08-19 11:20:00,67.22,67.27,67.19,67.27,4501.0,62.3651,62.4115,62.3373,62.4115,4501.0
2020-08-19 11:25:00,67.27,67.32,67.27,67.28,4237.0,62.4115,62.4579,62.4115,62.4207,4237.0
2020-08-19 11:30:00,67.29,67.34,67.27,67.32,4658.0,62.43,62.4764,62.4115,62.4579,4658.0
2020-08-19 11:35:00,67.35,67.39,67.34,67.37,4289.0,62.4857,62.5228,62.4764,62.5042,4289.0
2020-08-19 11:40:00,67.37,67.39,67.35,67.37,2111.0,62.5042,62.5228,62.4857,62.5042,2111.0
2020-08-19 11:45:00,67.39,67.39,67.3,67.3,20682.0,62.5228,62.5228,62.4393,62.4393,20682.0
2020-08-19 11:50:00,67.3,67.34,67.29,67.33,3802.0,62.4393,62.4764,62.43,62.4671,3802.0
2020-08-19 11:55:00,67.31,67.31,67.25,67.27,10475.0,62.4486,62.4486,62.3929,62.4115,10475.0
2020-08-19 12:00:00,67.29,67.32,67.27,67.3,4393.0,62.43,62.4579,62.4115,62.4393,4393.0
2020-08-19 12:05:00,67.3,67.36,67.28,67.35,3959.0,62.4393,62.495,62.4207,62.4857,3959.0
2020-08-19 12:10:00,67.37,67.39,67.32,67.32,5284.0,62.5042,62.5228,62.4579,62.4579,5284.0
2020-08-19 12:15:00,67.32,67.33,67.27,67.27,3821.0,62.4579,62.4671,62.4115,62.4115,3821.0
2020-08-19 12:20:00,67.25,67.26,67.19,67.19,2131.0,62.3929,62.4022,62.3373,62.3373,2131.0
2020-08-19 12:25:00,67.18,67.27,67.18,67.27,3542.0,62.328,62.4115,62.328,62.4115,3542.0
2020-08-19 12:30:00,67.26,67.27,67.22,67.24,3264.0,62.4022,62.4115,62.3651,62.3836,3264.0
2020-08-19 12:35:00,67.24,67.27,67.21,67.27,11181.0,62.3836,62.4115,62.3558,62.4115,11181.0
2020-08-19 12:40:00,67.25,67.33,67.2,67.21,8637.0,62.3929,62.4671,62.3465,62.3558,8637.0
2020-08-19 12:45:00,67.2,67.23,67.19,67.23,4898.0,62.3465,62.3744,62.3373,62.3744,4898.0
2020-08-19 12:50:00,67.23,67.24,67.2,67.21,4750.0,62.3744,62.3836,62.3465,62.3558,4750.0
2020-08-19 12:55:00,67.22,67.23,67.19,67.2,3741.0,62.3651,62.3744,62.3373,62.3465,3741.0
2020-08-19 13:00:00,67.2,67.26,67.2,67.23,6337.0,62.3465,62.4022,62.3465,62.3744,6337.0
2020-08-19 13:05:00,67.24,67.3,67.21,67.3,6945.0,62.3836,62.4393,62.3558,62.4393,6945.0
2020-08-19 13:10:00,67.29,67.37,67.28,67.36,4420.0,62.43,62.5042,62.4207,62.495,4420.0
2020-08-19 13:15:00,67.37,67.39,67.36,67.39,6408.0,62.5042,62.5228,62.495,62.5228,6408.0
2020-08-19 13:20:00,67.4,67.42,67.36,67.36,8044.0,62.5321,62.5506,62.495,62.495,8044.0
2020-08-19 13:25:00,67.37,67.43,67.34,67.36,29463.0,62.5042,62.5599,62.4764,62.495,29463.0
2020-08-19 13:30:00,67.37,67.46,67.37,67.45,11165.0,62.5042,62.5877,62.5042,62.5785,11165.0
2020-08-19 13:35:00,67.46,67.48,67.43,67.45,4975.0,62.5877,62.6063,62.5599,62.5785,4975.0
2020-08-19 13:40:00,67.45,67.54,67.45,67.53,9459.0,62.5785,62.662,62.5785,62.6527,9459.0
2020-08-19 13:45:00,67.52,67.6,67.52,67.59,12652.0,62.6434,62.7176,62.6434,62.7084,12652.0
2020-08-19 13:50:00,67.59,67.6,67.56,67.58,8513.0,62.7084,62.7176,62.6805,62.6991,8513.0
2020-08-19 13:55:00,67.57,67.63,67.57,67.58,16226.0,62.6898,62.7455,62.6898,62.6991,16226.0
2020-08-19 14:00:00,67.58,67.61,67.56,67.59,10187.0,62.6991,62.7269,62.6805,62.7084,10187.0
2020-08-19 14:05:00,67.59,67.59,67.45,67.47,41320.0,62.7084,62.7084,62.5785,62.597,41320.0
2020-08-19 14:10:00,67.47,67.47,67.28,67.28,15319.0,62.597,62.597,62.4207,62.4207,15319.0
2020-08-19 14:15:00,67.28,67.31,67.22,67.22,10537.0,62.4207,62.4486,62.3651,62.3651,10537.0
2020-08-19 14:20:00,67.23,67.31,67.19,67.27,21865.0,62.3744,62.4486,62.3373,62.4115,21865.0
2020-08-19 14:25:00,67.3,67.3,67.11,67.14,13906.0,62.4393,62.4393,62.263,62.2909,13906.0
2020-08-19 14:30:00,67.16,67.22,67.1,67.2,9854.0,62.3094,62.3651,62.2538,62.3465,9854.0
2020-08-19 14:35:00,67.21,67.21,67.08,67.14,9918.0,62.3558,62.3558,62.2352,62.2909,9918.0
2020-08-19 14:40:00,67.13,67.15,67.08,67.09,11686.0,62.2816,62.3001,62.2352,62.2445,11686.0
2020-08-19 14:45:00,67.12,67.19,67.12,67.16,5006.0,62.2723,62.3373,62.2723,62.3094,5006.0
2020-08-19 14:50:00,67.16,67.23,67.16,67.21,9614.0,62.3094,62.3744,62.3094,62.3558,9614.0
2020-08-19 14:55:00,67.22,67.25,67.18,67.19,5243.0,62.3651,62.3929,62.328,62.3373,5243.0
2020-08-19 15:00:00,67.17,67.21,67.14,67.14,10189.0,62.3187,62.3558,62.2909,62.2909,10189.0
2020-08-19 15:05:00,67.15,67.2,67.15,67.15,4651.0,62.3001,62.3465,62.3001,62.3001,4651.0
2020-08-19 15:10:00,67.13,67.18,67.06,67.06,7155.0,62.2816,62.328,62.2166,62.2166,7155.0
2020-08-19 15:15:00,67.08,67.15,67.06,67.08,10067.0,62.2352,62.3001,62.2166,62.2352,10067.0
2020-08-19 15:20:00,67.09,67.09,67.02,67.03,17472.0,62.2445,62.2445,62.1795,62.1888,17472.0
2020-08-19 15:25:00,67.05,67.06,67.02,67.05,23051.0,62.2074,62.2166,62.1795,62.2074,23051.0
2020-08-19 15:30:00,67.06,67.09,67.04,67.06,20251.0,62.2166,62.2445,62.1981,62.2166,20251.0
2020-08-19 15:35:00,67.07,67.12,67.02,67.04,26482.0,62.2259,62.2723,62.1795,62.1981,26482.0
2020-08-19 15:40:00,67.05,67.12,67.01,67.09,40474.0,62.2074,62.2723,62.1703,62.2445,40474.0
2020-08-19 15:45:00,67.09,67.09,66.86,66.87,25750.0,62.2445,62.2445,62.0311,62.0404,25750.0
2020-08-19 15:50:00,66.85,66.96,66.76,66.93,44792.0,62.0218,62.1239,61.9383,62.096,44792.0
2020-08-19 15:55:00,66.94,66.95,66.83,66.91,153418.0,62.1053,62.1146,62.0033,62.0775,153418.0
2020-08-20 09:30:00,66.11,66.28,66.02,66.09,28026.0,61.5388,61.697,61.455,61.5202,28026.0
2020-08-20 09:35:00,66.05,66.26,66.02,66.18,6775.0,61.4829,61.6784,61.455,61.6039,6775.0
2020-08-20 09:40:00,66.08,66.19,66.05,66.17,7466.0,61.5109,61.6132,61.4829,61.5946,7466.0
2020-08-20 09:45:00,66.15,66.24,66.05,66.06,10799.0,61.576,61.6598,61.4829,61.4922,10799.0
2020-08-20 09:50:00,66.07,66.21,66.07,66.17,13847.0,61.5015,61.6319,61.5015,61.5946,13847.0
2020-08-20 09:55:00,66.17,66.3,66.15,66.28,12491.0,61.5946,61.7156,61.576,61.697,12491.0
2020-08-20 10:00:00,66.27,66.27,66.18,66.25,10578.0,61.6877,61.6877,61.6039,61.6691,10578.0
2020-08-20 10:05:00,66.29,66.45,66.28,66.45,7139.0,61.7063,61.8553,61.697,61.8553,7139.0
2020-08-20 10:10:00,66.48,66.49,66.37,66.39,6980.0,61.8832,61.8925,61.7808,61.7994,6980.0
2020-08-20 10:15:00,66.41,66.45,66.37,66.45,9534.0,61.818,61.8553,61.7808,61.8553,9534.0
2020-08-20 10:20:00,66.47,66.52,66.43,66.51,3693.0,61.8739,61.9204,61.8367,61.9111,3693.0
2020-08-20 10:25:00,66.52,66.6,66.52,66.56,4197.0,61.9204,61.9949,61.9204,61.9577,4197.0
2020-08-20 10:30:00,66.57,66.62,66.53,66.57,5431.0,61.967,62.0135,61.9297,61.967,5431.0
2020-08-20 10:35:00,66.59,66.6,66.54,66.55,4664.0,61.9856,61.9949,61.939,61.9484,4664.0
2020-08-20 10:40:00,66.53,66.55,66.49,66.49,2627.0,61.9297,61.9484,61.8925,61.8925,2627.0
2020-08-20 10:45:00,66.49,66.64,66.49,66.59,4825.0,61.8925,62.0321,61.8925,61.9856,4825.0
2020-08-20 10:50:00,66.64,66.71,66.62,66.69,10427.0,62.0321,62.0973,62.0135,62.0787,10427.0
2020-08-20 10:55:00,66.68,66.71,66.62,66.63,13263.0,62.0694,62.0973,62.0135,62.0228,13263.0
2020-08-20 11:00:00,66.63,66.68,66.59,66.6,5500.0,62.0228,62.0694,61.9856,61.9949,5500.0
2020-08-20 11:05:00,66.62,66.64,66.54,66.54,4932.0,62.0135,62.0321,61.939,61.939,4932.0
2020-08-20 11:10:00,66.54,66.6,66.49,66.51,6668.0,61.939,61.9949,61.8925,61.9111,6668.0
2020-08-20 11:15:00,66.51,66.53,66.49,66.52,3126.0,61.9111,61.9297,61.8925,61.9204,3126.0
2020-08-20 11:20:00,66.51,66.58,66.5,66.57,5255.0,61.9111,61.9763,61.9018,61.967,5255.0
2020-08-20 11:25:00,66.58,66.6,66.55,66.57,3742.0,61.9763,61.9949,61.9484,61.967,3742.0
2020-08-20 11:30:00,66.55,66.56,66.5,66.54,5476.0,61.9484,61.9577,61.9018,61.939,5476.0
2020-08-20 11:35:00,66.54,66.65,66.53,66.59,6148.0,61.939,62.0414,61.9297,61.9856,6148.0
2020-08-20 11:40:00,66.59,66.59,66.52,66.56,5698.0,61.9856,61.9856,61.9204,61.9577,5698.0
2020-08-20 11:45:00,66.58,66.58,66.49,66.49,2398.0,61.9763,61.9763,61.8925,61.8925,2398.0
2020-08-20 11:50:00,66.49,66.59,66.49,66.55,3990.0,61.8925,61.9856,61.8925,61.9484,3990.0
2020-08-20 11:55:00,66.57,66.61,66.52,66.53,4525.0,61.967,62.0042,61.9204,61.9297,4525.0
2020-08-20 12:00:00,66.53,66.55,66.49,66.51,5888.0,61.9297,61.9484,61.8925,61.9111,5888.0
2020-08-20 12:05:00,66.52,66.55,66.51,66.53,2123.0,61.9204,61.9484,61.9111,61.9297,2123.0
2020-08-20 12:10:00,66.53,66.53,66.48,66.48,2668.0,61.9297,61.9297,61.8832,61.8832,2668.0
2020-08-20 12:15:00,66.48,66.49,66.43,66.43,3040.0,61.8832,61.8925,61.8367,61.8367,3040.0
2020-08-20 12:20:00,66.43,66.45,66.42,66.45,3320.0,61.8367,61.8553,61.8273,61.8553,3320.0
2020-08-20 12:25:00,66.46,66.48,66.45,66.47,2942.0,61.8646,61.8832,61.8553,61.8739,2942.0
2020-08-20 12:30:00,66.47,66.5,66.44,66.46,3879.0,61.8739,61.9018,61.846,61.8646,3879.0
2020-08-20 12:35:00,66.45,66.45,66.41,66.41,1719.0,61.8553,61.8553,61.818,61.818,1719.0
2020-08-20 12:40:00,66.43,66.44,66.37,66.42,3839.0,61.8367,61.846,61.7808,61.8273,3839.0
2020-08-20 12:45:00,66.44,66.45,66.37,66.37,3005.0,61.846,61.8553,61.7808,61.7808,3005.0
2020-08-20 12:50:00,66.38,66.39,66.36,66.37,1771.0,61.7901,61.7994,61.7715,61.7808,1771.0
2020-08-20 12:55:00,66.37,66.42,66.34,66.37,5926.0,61.7808,61.8273,61.7529,61.7808,5926.0
2020-08-20 13:00:00,66.33,66.35,66.3,66.3,4467.0,61.7436,61.7622,61.7156,61.7156,4467.0
2020-08-20 13:05:00,66.3,66.3,66.2,66.22,10082.0,61.7156,61.7156,61.6226,61.6412,10082.0
2020-08-20 13:10:00,66.22,66.33,66.21,66.32,4805.0,61.6412,61.7436,61.6319,61.7343,4805.0
2020-08-20 13:15:00,66.33,66.33,66.27,66.29,4575.0,61.7436,61.7436,61.6877,61.7063,4575.0
2020-08-20 13:20:00,66.3,66.32,66.27,66.31,3815.0,61.7156,61.7343,61.6877,61.7249,3815.0
2020-08-20 13:25:00,66.31,66.34,66.3,66.3,5061.0,61.7249,61.7529,61.7156,61.7156,5061.0
2020-08-20 13:30:00,66.31,66.37,66.31,66.37,3008.0,61.7249,61.7808,61.7249,61.7808,3008.0
2020-08-20 13:35:00,66.38,66.42,66.38,66.41,3468.0,61.7901,61.8273,61.7901,61.818,3468.0
2020-08-20 13:40:00,66.4,66.41,66.38,66.4,3230.0,61.8087,61.818,61.7901,61.8087,3230.0
2020-08-20 13:45:00,66.4,66.42,66.33,66.34,7445.0,61.8087,61.8273,61.7436,61.7529,7445.0
2020-08-20 13:50:00,66.34,66.37,66.32,66.32,6253.0,61.7529,61.7808,61.7343,61.7343,6253.0
2020-08-20 13:55:00,66.32,66.35,66.28,66.31,8770.0,61.7343,61.7622,61.697,61.7249,8770.0
2020-08-20 14:00:00,66.31,66.35,66.3,66.3,6270.0,61.7249,61.7622,61.7156,61.7156,6270.0
2020-08-20 14:05:00,66.3,66.33,66.28,66.33,10139.0,61.7156,61.7436,61.697,61.7436,10139.0
2020-08-20 14:10:00,66.32,66.38,66.3,66.38,16011.0,61.7343,61.7901,61.7156,61.7901,16011.0
2020-08-20 14:15:00,66.37,66.39,66.35,66.37,8931.0,61.7808,61.7994,61.7622,61.7808,8931.0
2020-08-20 14:20:00,66.36,66.49,66.35,66.46,16996.0,61.7715,61.8925,61.7622,61.8646,16996.0
2020-08-20 14:25:00,66.45,66.52,66.45,66.51,6473.0,61.8553,61.9204,61.8553,61.9111,6473.0
2020-08-20 14:30:00,66.52,66.57,66.51,66.53,10457.0,61.9204,61.967,61.9111,61.9297,10457.0
2020-08-20 14:35:00,66.53,66.54,66.48,66.51,10826.0,61.9297,61.939,61.8832,61.9111,10826.0
2020-08-20 14:40:00,66.51,66.51,66.38,66.39,9833.0,61.9111,61.9111,61.7901,61.7994,9833.0
2020-08-20 14:45:00,66.41,66.47,66.4,66.42,9489.0,61.818,61.8739,61.8087,61.8273,9489.0
2020-08-20 14:50:00,66.41,66.42,66.39,66.42,6149.0,61.818,61.8273,61.7994,61.8273,6149.0
2020-08-20 14:55:00,66.42,66.44,66.4,66.42,10427.0,61.8273,61.846,61.8087,61.8273,10427.0
2020-08-20 15:00:00,66.42,66.51,66.42,66.51,11570.0,61.8273,61.9111,61.8273,61.9111,11570.0
2020-08-20 15:05:00,66.51,66.52,66.45,66.49,11412.0,61.9111,61.9204,61.8553,61.8925,11412.0
2020-08-20 15:10:00,66.49,66.51,66.44,66.44,14651.0,61.8925,61.9111,61.846,61.846,14651.0
2020-08-20 15:15:00,66.43,66.44,66.34,66.36,10579.0,61.8367,61.846,61.7529,61.7715,10579.0
2020-08-20 15:20:00,66.36,66.39,66.29,66.34,13149.0,61.7715,61.7994,61.7063,61.7529,13149.0
2020-08-20 15:25:00,66.34,66.35,66.26,66.33,16814.0,61.7529,61.7622,61.6784,61.7436,16814.0
2020-08-20 15:30:00,66.33,66.34,66.28,66.32,13380.0,61.7436,61.7529,61.697,61.7343,13380.0
2020-08-20 15:35:00,66.32,66.34,66.3,66.34,15475.0,61.7343,61.7529,61.7156,61.7529,15475.0
2020-08-20 15:40:00,66.34,66.41,66.31,66.4,16711.0,61.7529,61.818,61.7249,61.8087,16711.0
2020-08-20 15:45:00,66.39,66.42,66.33,66.33,19104.0,61.7994,61.8273,61.7436,61.7436,19104.0
2020-08-20 15:50:00,66.32,66.35,66.19,66.25,112074.0,61.7343,61.7622,61.6132,61.6691,112074.0
2020-08-20 15:55:00,66.26,66.34,66.25,66.3,59306.0,61.6784,61.7529,61.6691,61.7156,59306.0
2020-08-21 09:30:00,66.17,66.17,65.5,65.8,154321.0,61.5946,61.5946,60.971,61.2502,154321.0
2020-08-21 09:35:00,65.75,65.84,65.53,65.63,79268.0,61.2037,61.2874,60.9989,61.092,79268.0
2020-08-21 09:40:00,65.65,65.86,65.59,65.86,40862.0,61.1106,61.3061,61.0547,61.3061,40862.0
2020-08-21 09:45:00,65.9,66.21,65.9,66.2,42376.0,61.3433,61.6319,61.3433,61.6226,42376.0
2020-08-21 09:50:00,66.17,66.17,65.94,65.97,15273.0,61.5946,61.5946,61.3805,61.4085,15273.0
2020-08-21 09:55:00,65.95,65.98,65.87,65.92,9323.0,61.3898,61.4178,61.3154,61.3619,9323.0
2020-08-21 10:00:00,65.95,65.98,65.78,65.8,13913.0,61.3898,61.4178,61.2316,61.2502,13913.0
2020-08-21 10:05:00,65.78,65.92,65.76,65.89,13935.0,61.2316,61.3619,61.213,61.334,13935.0
2020-08-21 10:10:00,65.88,65.88,65.64,65.67,16315.0,61.3247,61.3247,61.1013,61.1292,16315.0
2020-08-21 10:15:00,65.65,65.7,65.55,65.55,12476.0,61.1106,61.1571,61.0175,61.0175,12476.0
2020-08-21 10:20:00,65.56,65.56,65.48,65.52,17962.0,61.0268,61.0268,60.9523,60.9896,17962.0
2020-08-21 10:25:00,65.54,65.58,65.48,65.52,11618.0,61.0082,61.0454,60.9523,60.9896,11618.0
2020-08-21 10:30:00,65.48,65.54,65.46,65.49,10022.0,60.9523,61.0082,60.9337,60.9616,10022.0
2020-08-21 10:35:00,65.48,65.61,65.47,65.52,12533.0,60.9523,61.0734,60.943,60.9896,12533.0
2020-08-21 10:40:00,65.5,65.54,65.44,65.46,10551.0,60.971,61.0082,60.9151,60.9337,10551.0
2020-08-21 10:45:00,65.43,65.46,65.37,65.43,18006.0,60.9058,60.9337,60.8499,60.9058,18006.0
2020-08-21 10:50:00,65.43,65.48,65.42,65.45,10347.0,60.9058,60.9523,60.8965,60.9244,10347.0
2020-08-21 10:55:00,65.45,65.47,65.35,65.38,11461.0,60.9244,60.943,60.8313,60.8593,11461.0
2020-08-21 11:00:00,65.37,65.4,65.35,65.37,16453.0,60.8499,60.8779,60.8313,60.8499,16453.0
2020-08-21 11:05:00,65.38,65.45,65.38,65.41,19835.0,60.8593,60.9244,60.8593,60.8872,19835.0
2020-08-21 11:10:00,65.43,65.49,65.41,65.44,10471.0,60.9058,60.9616,60.8872,60.9151,10471.0
2020-08-21 11:15:00,65.43,65.53,65.43,65.45,12668.0,60.9058,60.9989,60.9058,60.9244,12668.0
2020-08-21 11:20:00,65.46,65.55,65.46,65.53,6361.0,60.9337,61.0175,60.9337,60.9989,6361.0
2020-08-21 11:25:00,65.53,65.54,65.46,65.46,7547.0,60.9989,61.0082,60.9337,60.9337,7547.0
2020-08-21 11:30:00,65.46,65.51,65.37,65.37,8560.0,60.9337,60.9803,60.8499,60.8499,8560.0
2020-08-21 11:35:00,65.37,65.42,65.36,65.42,9228.0,60.8499,60.8965,60.8406,60.8965,9228.0
2020-08-21 11:40:00,65.43,65.45,65.35,65.36,6126.0,60.9058,60.9244,60.8313,60.8406,6126.0
2020-08-21 11:45:00,65.35,65.4,65.35,65.36,11411.0,60.8313,60.8779,60.8313,60.8406,11411.0
2020-08-21 11:50:00,65.36,65.41,65.35,65.36,10329.0,60.8406,60.8872,60.8313,60.8406,10329.0
2020-08-21 11:55:00,65.36,65.39,65.26,65.28,19456.0,60.8406,60.8686,60.7476,60.7662,19456.0
2020-08-21 12:00:00,65.28,65.36,65.27,65.34,8514.0,60.7662,60.8406,60.7569,60.822,8514.0
2020-08-21 12:05:00,65.35,65.45,65.35,65.43,7453.0,60.8313,60.9244,60.8313,60.9058,7453.0
2020-08-21 12:10:00,65.44,65.47,65.42,65.42,10969.0,60.9151,60.943,60.8965,60.8965,10969.0
2020-08-21 12:15:00,65.42,65.44,65.41,65.42,6226.0,60.8965,60.9151,60.8872,60.8965,6226.0
2020-08-21 12:20:00,65.41,65.41,65.36,65.36,8950.0,60.8872,60.8872,60.8406,60.8406,8950.0
2020-08-21 12:25:00,65.38,65.38,65.3,65.32,11174.0,60.8593,60.8593,60.7848,60.8034,11174.0
2020-08-21 12:30:00,65.33,65.37,65.29,65.31,9272.0,60.8127,60.8499,60.7755,60.7941,9272.0
2020-08-21 12:35:00,65.3,65.32,65.27,65.28,14570.0,60.7848,60.8034,60.7569,60.7662,14570.0
2020-08-21 12:40:00,65.28,65.37,65.26,65.34,7709.0,60.7662,60.8499,60.7476,60.822,7709.0
2020-08-21 12:45:00,65.35,65.36,65.33,65.34,6799.0,60.8313,60.8406,60.8127,60.822,6799.0
2020-08-21 12:50:00,65.34,65.34,65.25,65.26,9556.0,60.822,60.822,60.7382,60.7476,9556.0
2020-08-21 12:55:00,65.26,65.27,65.19,65.2,11722.0,60.7476,60.7569,60.6824,60.6917,11722.0
2020-08-21 13:00:00,65.21,65.23,65.12,65.2,16348.0,60.701,60.7196,60.6172,60.6917,16348.0
2020-08-21 13:05:00,65.2,65.22,65.19,65.19,6925.0,60.6917,60.7103,60.6824,60.6824,6925.0
2020-08-21 13:10:00,65.19,65.2,65.16,65.2,6298.0,60.6824,60.6917,60.6545,60.6917,6298.0
2020-08-21 13:15:00,65.2,65.22,65.15,65.16,8524.0,60.6917,60.7103,60.6452,60.6545,8524.0
2020-08-21 13:20:00,65.15,65.22,65.14,65.2,11561.0,60.6452,60.7103,60.6358,60.6917,11561.0
2020-08-21 13:25:00,65.2,65.24,65.19,65.22,6781.0,60.6917,60.7289,60.6824,60.7103,6781.0
2020-08-21 13:30:00,65.22,65.26,65.21,65.26,7505.0,60.7103,60.7476,60.701,60.7476,7505.0
2020-08-21 13:35:00,65.26,65.41,65.26,65.41,8312.0,60.7476,60.8872,60.7476,60.8872,8312.0
2020-08-21 13:40:00,65.41,65.45,65.37,65.37,8926.0,60.8872,60.9244,60.8499,60.8499,8926.0
2020-08-21 13:45:00,65.38,65.44,65.37,65.44,16638.0,60.8593,60.9151,60.8499,60.9151,16638.0
2020-08-21 13:50:00,65.44,65.45,65.38,65.38,6205.0,60.9151,60.9244,60.8593,60.8593,6205.0
2020-08-21 13:55:00,65.39,65.47,65.36,65.46,18620.0,60.8686,60.943,60.8406,60.9337,18620.0
2020-08-21 14:00:00,65.47,65.48,65.41,65.46,7978.0,60.943,60.9523,60.8872,60.9337,7978.0
2020-08-21 14:05:00,65.46,65.5,65.46,65.48,4017.0,60.9337,60.971,60.9337,60.9523,4017.0
2020-08-21 14:10:00,65.48,65.52,65.43,65.5,10148.0,60.9523,60.9896,60.9058,60.971,10148.0
2020-08-21 14:15:00,65.49,65.51,65.48,65.5,6732.0,60.9616,60.9803,60.9523,60.971,6732.0
2020-08-21 14:20:00,65.5,65.52,65.47,65.48,7850.0,60.971,60.9896,60.943,60.9523,7850.0
2020-08-21 14:25:00,65.48,65.49,65.41,65.43,8920.0,60.9523,60.9616,60.8872,60.9058,8920.0
2020-08-21 14:30:00,65.44,65.49,65.43,65.48,8853.0,60.9151,60.9616,60.9058,60.9523,8853.0
2020-08-21 14:35:00,65.48,65.5,65.43,65.44,6322.0,60.9523,60.971,60.9058,60.9151,6322.0
2020-08-21 14:40:00,65.45,65.47,65.44,65.45,6183.0,60.9244,60.943,60.9151,60.9244,6183.0
2020-08-21 14:45:00,65.45,65.49,65.42,65.45,9686.0,60.9244,60.9616,60.8965,60.9244,9686.0
2020-08-21 14:50:00,65.46,65.46,65.36,65.45,15876.0,60.9337,60.9337,60.8406,60.9244,15876.0
2020-08-21 14:55:00,65.44,65.47,65.43,65.45,10773.0,60.9151,60.943,60.9058,60.9244,10773.0
2020-08-21 15:00:00,65.45,65.57,65.44,65.52,10908.0,60.9244,61.0361,60.9151,60.9896,10908.0
2020-08-21 15:05:00,65.54,65.6,65.54,65.59,10203.0,61.0082,61.064,61.0082,61.0547,10203.0
2020-08-21 15:10:00,65.6,65.61,65.56,65.6,10800.0,61.064,61.0734,61.0268,61.064,10800.0
2020-08-21 15:15:00,65.6,65.61,65.53,65.54,10800.0,61.064,61.0734,60.9989,61.0082,10800.0
2020-08-21 15:20:00,65.55,65.59,65.54,65.59,11881.0,61.0175,61.0547,61.0082,61.0547,11881.0
2020-08-21 15:25:00,65.59,65.6,65.54,65.56,12189.0,61.0547,61.064,61.0082,61.0268,12189.0
2020-08-21 15:30:00,65.56,65.73,65.56,65.7,35667.0,61.0268,61.1851,61.0268,61.1571,35667.0
2020-08-21 15:35:00,65.7,65.78,65.69,65.75,20115.0,61.1571,61.2316,61.1478,61.2037,20115.0
2020-08-21 15:40:00,65.75,65.75,65.7,65.72,26552.0,61.2037,61.2037,61.1571,61.1757,26552.0
2020-08-21 15:45:00,65.72,65.73,65.65,65.69,26073.0,61.1757,61.1851,61.1106,61.1478,26073.0
2020-08-21 15:50:00,65.7,65.99,65.68,65.76,101141.0,61.1571,61.4271,61.1385,61.213,101141.0
2020-08-21 15:55:00,65.76,65.81,65.71,65.72,126470.0,61.213,61.2595,61.1664,61.1757,126470.0
2020-08-24 09:30:00,65.71,65.96,65.57,65.81,52341.0,61.1664,61.3991,61.0361,61.2595,52341.0
2020-08-24 09:35:00,65.82,65.82,65.54,65.6,25271.0,61.2688,61.2688,61.0082,61.064,25271.0
2020-08-24 09:40:00,65.6,65.83,65.56,65.81,22859.0,61.064,61.2781,61.0268,61.2595,22859.0
2020-08-24 09:45:00,65.81,65.93,65.75,65.87,17282.0,61.2595,61.3712,61.2037,61.3154,17282.0
2020-08-24 09:50:00,65.87,66.11,65.87,66.09,33962.0,61.3154,61.5388,61.3154,61.5202,33962.0
2020-08-24 09:55:00,66.1,66.46,66.1,66.46,27131.0,61.5295,61.8646,61.5295,61.8646,27131.0
2020-08-24 10:00:00,66.46,66.46,66.28,66.45,18146.0,61.8646,61.8646,61.697,61.8553,18146.0
2020-08-24 10:05:00,66.45,66.57,66.36,66.56,13971.0,61.8553,61.967,61.7715,61.9577,13971.0
2020-08-24 10:10:00,66.55,66.61,66.43,66.56,12056.0,61.9484,62.0042,61.8367,61.9577,12056.0
2020-08-24 10:15:00,66.55,66.59,66.45,66.57,15295.0,61.9484,61.9856,61.8553,61.967,15295.0
2020-08-24 10:20:00,66.57,66.78,66.57,66.75,16661.0,61.967,62.1625,61.967,62.1345,16661.0
2020-08-24 10:25:00,66.73,66.79,66.67,66.73,16816.0,62.1159,62.1718,62.0601,62.1159,16816.0
2020-08-24 10:30:00,66.72,66.86,66.7,66.81,11522.0,62.1066,62.2369,62.088,62.1904,11522.0
2020-08-24 10:35:00,66.83,66.96,66.82,66.91,45433.0,62.209,62.33,62.1997,62.2835,45433.0
2020-08-24 10:40:00,66.9,66.97,66.86,66.94,29265.0,62.2742,62.3393,62.2369,62.3114,29265.0
2020-08-24 10:45:00,66.94,66.95,66.8,66.92,26851.0,62.3114,62.3207,62.1811,62.2928,26851.0
2020-08-24 10:50:00,66.93,66.94,66.7,66.74,13681.0,62.3021,62.3114,62.088,62.1252,13681.0
2020-08-24 10:55:00,66.76,66.88,66.76,66.88,12307.0,62.1438,62.2555,62.1438,62.2555,12307.0
2020-08-24 11:00:00,66.87,66.94,66.84,66.86,17868.0,62.2462,62.3114,62.2183,62.2369,17868.0
2020-08-24 11:05:00,66.86,66.94,66.81,66.88,13177.0,62.2369,62.3114,62.1904,62.2555,13177.0
2020-08-24 11:10:00,66.87,66.89,66.81,66.83,10220.0,62.2462,62.2648,62.1904,62.209,10220.0
2020-08-24 11:15:00,66.84,66.87,66.82,66.86,10025.0,62.2183,62.2462,62.1997,62.2369,10025.0
2020-08-24 11:20:00,66.85,66.89,66.85,66.87,8030.0,62.2276,62.2648,62.2276,62.2462,8030.0
2020-08-24 11:25:00,66.87,66.89,66.83,66.83,7726.0,62.2462,62.2648,62.209,62.209,7726.0
2020-08-24 11:30:00,66.83,66.98,66.83,66.98,8760.0,62.209,62.3486,62.209,62.3486,8760.0
2020-08-24 11:35:00,66.98,67.13,66.97,67.04,25263.0,62.3486,62.4882,62.3393,62.4045,25263.0
2020-08-24 11:40:00,67.05,67.19,67.04,67.14,10453.0,62.4138,62.5441,62.4045,62.4976,10453.0
2020-08-24 11:45:00,67.11,67.15,67.01,67.09,25192.0,62.4696,62.5069,62.3765,62.451,25192.0
2020-08-24 11:50:00,67.11,67.11,67.0,67.08,11816.0,62.4696,62.4696,62.3672,62.4417,11816.0
2020-08-24 11:55:00,67.07,67.15,67.05,67.08,20096.0,62.4324,62.5069,62.4138,62.4417,20096.0
2020-08-24 12:00:00,67.08,67.09,67.01,67.07,15622.0,62.4417,62.451,62.3765,62.4324,15622.0
2020-08-24 12:05:00,67.08,67.08,66.98,67.02,4998.0,62.4417,62.4417,62.3486,62.3859,4998.0
2020-08-24 12:10:00,67.02,67.03,66.95,67.02,6364.0,62.3859,62.3952,62.3207,62.3859,6364.0
2020-08-24 12:15:00,67.02,67.08,67.01,67.06,8161.0,62.3859,62.4417,62.3765,62.4231,8161.0
2020-08-24 12:20:00,67.06,67.12,67.03,67.06,10940.0,62.4231,62.4789,62.3952,62.4231,10940.0
2020-08-24 12:25:00,67.06,67.14,67.01,67.05,24810.0,62.4231,62.4976,62.3765,62.4138,24810.0
2020-08-24 12:30:00,67.04,67.13,67.03,67.11,27849.0,62.4045,62.4882,62.3952,62.4696,27849.0
2020-08-24 12:35:00,67.13,67.14,67.08,67.11,15299.0,62.4882,62.4976,62.4417,62.4696,15299.0
2020-08-24 12:40:00,67.11,67.11,67.05,67.11,10146.0,62.4696,62.4696,62.4138,62.4696,10146.0
2020-08-24 12:45:00,67.09,67.15,67.05,67.13,12280.0,62.451,62.5069,62.4138,62.4882,12280.0
2020-08-24 12:50:00,67.13,67.17,67.09,67.11,13901.0,62.4882,62.5255,62.451,62.4696,13901.0
2020-08-24 12:55:00,67.11,67.25,67.08,67.24,12268.0,62.4696,62.6,62.4417,62.5906,12268.0
2020-08-24 13:00:00,67.23,67.27,67.21,67.24,16805.0,62.5813,62.6186,62.5627,62.5906,16805.0
2020-08-24 13:05:00,67.24,67.27,67.14,67.14,9422.0,62.5906,62.6186,62.4976,62.4976,9422.0
2020-08-24 13:10:00,67.14,67.27,67.14,67.21,14332.0,62.4976,62.6186,62.4976,62.5627,14332.0
2020-08-24 13:15:00,67.23,67.23,67.16,67.18,8097.0,62.5813,62.5813,62.5162,62.5348,8097.0
2020-08-24 13:20:00,67.17,67.21,67.16,67.17,8212.0,62.5255,62.5627,62.5162,62.5255,8212.0
2020-08-24 13:25:00,67.17,67.2,67.14,67.14,10259.0,62.5255,62.5534,62.4976,62.4976,10259.0
2020-08-24 13:30:00,67.15,67.15,67.09,67.11,8424.0,62.5069,62.5069,62.451,62.4696,8424.0
2020-08-24 13:35:00,67.09,67.17,67.09,67.15,7855.0,62.451,62.5255,62.451,62.5069,7855.0
2020-08-24 13:40:00,67.15,67.24,67.11,67.14,22770.0,62.5069,62.5906,62.4696,62.4976,22770.0
2020-08-24 13:45:00,67.17,67.18,67.11,67.13,8152.0,62.5255,62.5348,62.4696,62.4882,8152.0
2020-08-24 13:50:00,67.14,67.14,67.1,67.1,9404.0,62.4976,62.4976,62.4603,62.4603,9404.0
2020-08-24 13:55:00,67.11,67.17,67.1,67.14,10707.0,62.4696,62.5255,62.4603,62.4976,10707.0
2020-08-24 14:00:00,67.15,67.16,67.1,67.11,12133.0,62.5069,62.5162,62.4603,62.4696,12133.0
2020-08-24 14:05:00,67.11,67.2,67.1,67.19,6782.0,62.4696,62.5534,62.4603,62.5441,6782.0
2020-08-24 14:10:00,67.2,67.23,67.16,67.17,13176.0,62.5534,62.5813,62.5162,62.5255,13176.0
2020-08-24 14:15:00,67.19,67.2,67.17,67.17,4780.0,62.5441,62.5534,62.5255,62.5255,4780.0
2020-08-24 14:20:00,67.17,67.19,67.15,67.16,17569.0,62.5255,62.5441,62.5069,62.5162,17569.0
2020-08-24 14:25:00,67.16,67.17,67.14,67.17,10149.0,62.5162,62.5255,62.4976,62.5255,10149.0
2020-08-24 14:30:00,67.17,67.18,67.13,67.14,20334.0,62.5255,62.5348,62.4882,62.4976,20334.0
2020-08-24 14:35:00,67.14,67.16,67.12,67.13,9971.0,62.4976,62.5162,62.4789,62.4882,9971.0
2020-08-24 14:40:00,67.12,67.14,67.08,67.09,13038.0,62.4789,62.4976,62.4417,62.451,13038.0
2020-08-24 14:45:00,67.09,67.11,67.03,67.04,7667.0,62.451,62.4696,62.3952,62.4045,7667.0
2020-08-24 14:50:00,67.03,67.05,67.0,67.0,9146.0,62.3952,62.4138,62.3672,62.3672,9146.0
2020-08-24 14:55:00,67.0,67.09,67.0,67.04,10803.0,62.3672,62.451,62.3672,62.4045,10803.0
2020-08-24 15:00:00,67.04,67.09,67.01,67.03,14768.0,62.4045,62.451,62.3765,62.3952,14768.0
2020-08-24 15:05:00,67.03,67.13,67.0,67.12,87401.0,62.3952,62.4882,62.3672,62.4789,87401.0
2020-08-24 15:10:00,67.12,67.17,67.11,67.17,21576.0,62.4789,62.5255,62.4696,62.5255,21576.0
2020-08-24 15:15:00,67.17,67.23,67.17,67.23,67383.0,62.5255,62.5813,62.5255,62.5813,67383.0
2020-08-24 15:20:00,67.23,67.26,67.21,67.25,17289.0,62.5813,62.6093,62.5627,62.6,17289.0
2020-08-24 15:25:00,67.26,67.26,67.2,67.2,12054.0,62.6093,62.6093,62.5534,62.5534,12054.0
2020-08-24 15:30:00,67.2,67.33,67.2,67.31,30044.0,62.5534,62.6744,62.5534,62.6558,30044.0
2020-08-24 15:35:00,67.31,67.36,67.31,67.32,25699.0,62.6558,62.7023,62.6558,62.6651,25699.0
2020-08-24 15:40:00,67.33,67.39,67.32,67.38,29151.0,62.6744,62.7303,62.6651,62.721,29151.0
2020-08-24 15:45:00,67.39,67.44,67.39,67.44,41289.0,62.7303,62.7768,62.7303,62.7768,41289.0
2020-08-24 15:50:00,67.44,67.55,67.44,67.51,163835.0,62.7768,62.8792,62.7768,62.842,163835.0
2020-08-24 15:55:00,67.51,67.63,67.48,67.57,191509.0,62.842,62.9537,62.814,62.8978,191509.0
2020-08-25 09:30:00,67.62,67.65,67.21,67.24,80031.0,62.9444,62.9723,62.5627,62.5906,80031.0
2020-08-25 09:35:00,67.24,67.28,67.1,67.2,24223.0,62.5906,62.6279,62.4603,62.5534,24223.0
2020-08-25 09:40:00,67.22,67.6,67.22,67.25,21145.0,62.572,62.9258,62.572,62.6,21145.0
2020-08-25 09:45:00,67.25,67.37,67.23,67.33,13669.0,62.6,62.7117,62.5813,62.6744,13669.0
2020-08-25 09:50:00,67.34,67.41,67.28,67.38,7502.0,62.6837,62.7489,62.6279,62.721,7502.0
2020-08-25 09:55:00,67.41,67.44,67.35,67.38,9314.0,62.7489,62.7768,62.693,62.721,9314.0
2020-08-25 10:00:00,67.38,67.4,67.21,67.25,20952.0,62.721,62.7396,62.5627,62.6,20952.0
2020-08-25 10:05:00,67.25,67.28,67.09,67.11,16612.0,62.6,62.6279,62.451,62.4696,16612.0
2020-08-25 10:10:00,67.11,67.21,67.07,67.07,14834.0,62.4696,62.5627,62.4324,62.4324,14834.0
2020-08-25 10:15:00,67.08,67.22,67.06,67.12,22460.0,62.4417,62.572,62.4231,62.4789,22460.0
2020-08-25 10:20:00,67.11,67.15,67.01,67.1,14649.0,62.4696,62.5069,62.3765,62.4603,14649.0
2020-08-25 10:25:00,67.12,67.12,66.93,67.01,8385.0,62.4789,62.4789,62.3021,62.3765,8385.0
2020-08-25 10:30:00,67.01,67.02,66.86,66.93,7791.0,62.3765,62.3859,62.2369,62.3021,7791.0
2020-08-25 10:35:00,66.94,66.95,66.88,66.95,6477.0,62.3114,62.3207,62.2555,62.3207,6477.0
2020-08-25 10:40:00,66.93,66.93,66.77,66.8,11212.0,62.3021,62.3021,62.1531,62.1811,11212.0
2020-08-25 10:45:00,66.8,66.81,66.62,66.67,35403.0,62.1811,62.1904,62.0135,62.0601,35403.0
2020-08-25 10:50:00,66.66,66.66,66.5,66.55,14105.0,62.0507,62.0507,61.9018,61.9484,14105.0
2020-08-25 10:55:00,66.53,66.62,66.51,66.6,10667.0,61.9297,62.0135,61.9111,61.9949,10667.0
2020-08-25 11:00:00,66.58,66.65,66.56,66.58,9540.0,61.9763,62.0414,61.9577,61.9763,9540.0
2020-08-25 11:05:00,66.6,66.66,66.54,66.62,15137.0,61.9949,62.0507,61.939,62.0135,15137.0
2020-08-25 11:10:00,66.63,66.68,66.59,66.62,11806.0,62.0228,62.0694,61.9856,62.0135,11806.0
2020-08-25 11:15:00,66.61,66.67,66.58,66.6,14696.0,62.0042,62.0601,61.9763,61.9949,14696.0
2020-08-25 11:20:00,66.59,66.62,66.47,66.49,24641.0,61.9856,62.0135,61.8739,61.8925,24641.0
2020-08-25 11:25:00,66.52,66.6,66.47,66.6,11451.0,61.9204,61.9949,61.8739,61.9949,11451.0
2020-08-25 11:30:00,66.6,66.65,66.5,66.63,8565.0,61.9949,62.0414,61.9018,62.0228,8565.0
2020-08-25 11:35:00,66.61,66.67,66.57,66.59,19252.0,62.0042,62.0601,61.967,61.9856,19252.0
2020-08-25 11:40:00,66.6,66.65,66.57,66.59,12488.0,61.9949,62.0414,61.967,61.9856,12488.0
2020-08-25 11:45:00,66.59,66.6,66.58,66.59,4107.0,61.9856,61.9949,61.9763,61.9856,4107.0
2020-08-25 11:50:00,66.6,66.68,66.6,66.6,5738.0,61.9949,62.0694,61.9949,61.9949,5738.0
2020-08-25 11:55:00,66.59,66.63,66.58,66.59,11329.0,61.9856,62.0228,61.9763,61.9856,11329.0
2020-08-25 12:00:00,66.59,66.6,66.52,66.57,21832.0,61.9856,61.9949,61.9204,61.967,21832.0
2020-08-25 12:05:00,66.58,66.69,66.57,66.69,28432.0,61.9763,62.0787,61.967,62.0787,28432.0
2020-08-25 12:10:00,66.66,66.68,66.51,66.53,3263.0,62.0507,62.0694,61.9111,61.9297,3263.0
2020-08-25 12:15:00,66.54,66.83,66.54,66.66,111780.0,61.939,62.209,61.939,62.0507,111780.0
2020-08-25 12:20:00,66.67,66.93,66.67,66.86,43088.0,62.0601,62.3021,62.0601,62.2369,43088.0
2020-08-25 12:25:00,66.87,66.9,66.83,66.83,5580.0,62.2462,62.2742,62.209,62.209,5580.0
2020-08-25 12:30:00,66.83,66.84,66.77,66.83,7714.0,62.209,62.2183,62.1531,62.209,7714.0
2020-08-25 12:35:00,66.83,66.86,66.8,66.84,5651.0,62.209,62.2369,62.1811,62.2183,5651.0
2020-08-25 12:40:00,66.83,66.85,66.8,66.82,3763.0,62.209,62.2276,62.1811,62.1997,3763.0
2020-08-25 12:45:00,66.81,66.82,66.79,66.82,3842.0,62.1904,62.1997,62.1718,62.1997,3842.0
2020-08-25 12:50:00,66.82,66.82,66.75,66.77,13475.0,62.1997,62.1997,62.1345,62.1531,13475.0
2020-08-25 12:55:00,66.79,66.89,66.79,66.89,4648.0,62.1718,62.2648,62.1718,62.2648,4648.0
2020-08-25 13:00:00,66.89,66.89,66.77,66.77,6522.0,62.2648,62.2648,62.1531,62.1531,6522.0
2020-08-25 13:05:00,66.77,66.82,66.74,66.81,13333.0,62.1531,62.1997,62.1252,62.1904,13333.0
2020-08-25 13:10:00,66.82,66.84,66.75,66.82,8547.0,62.1997,62.2183,62.1345,62.1997,8547.0
2020-08-25 13:15:00,66.85,66.89,66.82,66.88,10930.0,62.2276,62.2648,62.1997,62.2555,10930.0
2020-08-25 13:20:00,66.87,66.9,66.86,66.89,5181.0,62.2462,62.2742,62.2369,62.2648,5181.0
2020-08-25 13:25:00,66.92,66.99,66.91,66.99,6144.0,62.2928,62.3579,62.2835,62.3579,6144.0
2020-08-25 13:30:00,66.98,67.1,66.93,67.1,20739.0,62.3486,62.4603,62.3021,62.4603,20739.0
2020-08-25 13:35:00,67.09,67.09,67.03,67.07,8379.0,62.451,62.451,62.3952,62.4324,8379.0
2020-08-25 13:40:00,67.07,67.07,66.97,67.02,5386.0,62.4324,62.4324,62.3393,62.3859,5386.0
2020-08-25 13:45:00,67.02,67.04,66.99,67.0,4448.0,62.3859,62.4045,62.3579,62.3672,4448.0
2020-08-25 13:50:00,67.01,67.02,66.98,67.0,4502.0,62.3765,62.3859,62.3486,62.3672,4502.0
2020-08-25 13:55:00,66.99,66.99,66.92,66.94,15055.0,62.3579,62.3579,62.2928,62.3114,15055.0
2020-08-25 14:00:00,66.95,66.95,66.84,66.91,8757.0,62.3207,62.3207,62.2183,62.2835,8757.0
2020-08-25 14:05:00,66.9,66.91,66.87,66.88,4700.0,62.2742,62.2835,62.2462,62.2555,4700.0
2020-08-25 14:10:00,66.9,66.96,66.86,66.87,5043.0,62.2742,62.33,62.2369,62.2462,5043.0
2020-08-25 14:15:00,66.86,66.91,66.81,66.9,10075.0,62.2369,62.2835,62.1904,62.2742,10075.0
2020-08-25 14:20:00,66.91,66.91,66.82,66.86,11675.0,62.2835,62.2835,62.1997,62.2369,11675.0
2020-08-25 14:25:00,66.87,66.88,66.84,66.86,5603.0,62.2462,62.2555,62.2183,62.2369,5603.0
2020-08-25 14:30:00,66.87,66.87,66.83,66.87,11095.0,62.2462,62.2462,62.209,62.2462,11095.0
2020-08-25 14:35:00,66.87,66.91,66.84,66.89,9149.0,62.2462,62.2835,62.2183,62.2648,9149.0
2020-08-25 14:40:00,66.91,66.95,66.91,66.91,6273.0,62.2835,62.3207,62.2835,62.2835,6273.0
2020-08-25 14:45:00,66.88,66.91,66.86,66.91,5047.0,62.2555,62.2835,62.2369,62.2835,5047.0
2020-08-25 14:50:00,66.91,66.91,66.85,66.91,6614.0,62.2835,62.2835,62.2276,62.2835,6614.0
2020-08-25 14:55:00,66.91,66.95,66.9,66.93,5329.0,62.2835,62.3207,62.2742,62.3021,5329.0
2020-08-25 15:00:00,66.93,66.95,66.83,66.85,7802.0,62.3021,62.3207,62.209,62.2276,7802.0
2020-08-25 15:05:00,66.83,66.91,66.82,66.9,7658.0,62.209,62.2835,62.1997,62.2742,7658.0
2020-08-25 15:10:00,66.9,66.93,66.86,66.89,9953.0,62.2742,62.3021,62.2369,62.2648,9953.0
2020-08-25 15:15:00,66.89,66.89,66.85,66.89,7083.0,62.2648,62.2648,62.2276,62.2648,7083.0
2020-08-25 15:20:00,66.9,66.91,66.87,66.91,12317.0,62.2742,62.2835,62.2462,62.2835,12317.0
2020-08-25 15:25:00,66.91,67.0,66.9,66.94,42171.0,62.2835,62.3672,62.2742,62.3114,42171.0
2020-08-25 15:30:00,66.95,66.95,66.86,66.9,21337.0,62.3207,62.3207,62.2369,62.2742,21337.0
2020-08-25 15:35:00,66.91,66.94,66.88,66.9,13589.0,62.2835,62.3114,62.2555,62.2742,13589.0
2020-08-25 15:40:00,66.9,66.91,66.87,66.89,17589.0,62.2742,62.2835,62.2462,62.2648,17589.0
2020-08-25 15:45:00,66.9,66.93,66.88,66.9,19922.0,62.2742,62.3021,62.2555,62.2742,19922.0
2020-08-25 15:50:00,66.9,66.97,66.9,66.95,36786.0,62.2742,62.3393,62.2742,62.3207,36786.0
2020-08-25 15:55:00,66.96,66.98,66.93,66.93,54900.0,62.33,62.3486,62.3021,62.3021,54900.0
2020-08-26 09:30:00,66.94,67.1,66.66,66.8,34764.0,62.3114,62.4603,62.0507,62.1811,34764.0
2020-08-26 09:35:00,66.82,66.86,66.67,66.84,13616.0,62.1997,62.2369,62.0601,62.2183,13616.0
2020-08-26 09:40:00,66.85,66.92,66.75,66.84,11285.0,62.2276,62.2928,62.1345,62.2183,11285.0
2020-08-26 09:45:00,66.84,66.84,66.62,66.62,10567.0,62.2183,62.2183,62.0135,62.0135,10567.0
2020-08-26 09:50:00,66.62,66.86,66.59,66.86,17237.0,62.0135,62.2369,61.9856,62.2369,17237.0
2020-08-26 09:55:00,66.86,66.91,66.74,66.74,6274.0,62.2369,62.2835,62.1252,62.1252,6274.0
2020-08-26 10:00:00,66.76,66.83,66.72,66.78,12050.0,62.1438,62.209,62.1066,62.1625,12050.0
2020-08-26 10:05:00,66.79,66.89,66.79,66.89,4693.0,62.1718,62.2648,62.1718,62.2648,4693.0
2020-08-26 10:10:00,66.89,66.92,66.72,66.72,4577.0,62.2648,62.2928,62.1066,62.1066,4577.0
2020-08-26 10:15:00,66.73,66.73,66.58,66.68,7358.0,62.1159,62.1159,61.9763,62.0694,7358.0
2020-08-26 10:20:00,66.67,66.82,66.65,66.81,9448.0,62.0601,62.1997,62.0414,62.1904,9448.0
2020-08-26 10:25:00,66.8,66.88,66.79,66.8,8681.0,62.1811,62.2555,62.1718,62.1811,8681.0
2020-08-26 10:30:00,66.82,66.86,66.77,66.81,5537.0,62.1997,62.2369,62.1531,62.1904,5537.0
2020-08-26 10:35:00,66.81,66.88,66.8,66.88,6224.0,62.1904,62.2555,62.1811,62.2555,6224.0
2020-08-26 10:40:00,66.9,66.93,66.88,66.9,7497.0,62.2742,62.3021,62.2555,62.2742,7497.0
2020-08-26 10:45:00,66.92,66.96,66.87,66.94,9536.0,62.2928,62.33,62.2462,62.3114,9536.0
2020-08-26 10:50:00,66.98,67.11,66.95,67.03,9541.0,62.3486,62.4696,62.3207,62.3952,9541.0
2020-08-26 10:55:00,67.03,67.05,66.95,66.97,12505.0,62.3952,62.4138,62.3207,62.3393,12505.0
2020-08-26 11:00:00,66.95,66.97,66.9,66.93,11486.0,62.3207,62.3393,62.2742,62.3021,11486.0
2020-08-26 11:05:00,66.95,66.98,66.92,66.96,10591.0,62.3207,62.3486,62.2928,62.33,10591.0
2020-08-26 11:10:00,66.96,67.04,66.95,67.01,6614.0,62.33,62.4045,62.3207,62.3765,6614.0
2020-08-26 11:15:00,66.99,66.99,66.9,66.93,6822.0,62.3579,62.3579,62.2742,62.3021,6822.0
2020-08-26 11:20:00,66.92,66.94,66.87,66.87,8963.0,62.2928,62.3114,62.2462,62.2462,8963.0
2020-08-26 11:25:00,66.87,66.89,66.83,66.86,6579.0,62.2462,62.2648,62.209,62.2369,6579.0
2020-08-26 11:30:00,66.87,66.89,66.82,66.87,4372.0,62.2462,62.2648,62.1997,62.2462,4372.0
2020-08-26 11:35:00,66.89,66.89,66.86,66.87,8987.0,62.2648,62.2648,62.2369,62.2462,8987.0
2020-08-26 11:40:00,66.89,66.96,66.88,66.94,5809.0,62.2648,62.33,62.2555,62.3114,5809.0
2020-08-26 11:45:00,66.95,67.03,66.94,67.01,3958.0,62.3207,62.3952,62.3114,62.3765,3958.0
2020-08-26 11:50:00,67.03,67.04,66.97,66.99,4831.0,62.3952,62.4045,62.3393,62.3579,4831.0
2020-08-26 11:55:00,66.98,67.0,66.95,66.95,4595.0,62.3486,62.3672,62.3207,62.3207,4595.0
2020-08-26 12:00:00,66.96,67.04,66.96,67.04,7039.0,62.33,62.4045,62.33,62.4045,7039.0
2020-08-26 12:05:00,67.04,67.16,67.03,67.16,6234.0,62.4045,62.5162,62.3952,62.5162,6234.0
2020-08-26 12:10:00,67.15,67.15,67.12,67.13,3932.0,62.5069,62.5069,62.4789,62.4882,3932.0
2020-08-26 12:15:00,67.11,67.11,67.02,67.08,3190.0,62.4696,62.4696,62.3859,62.4417,3190.0
2020-08-26 12:20:00,67.1,67.22,67.08,67.17,9099.0,62.4603,62.572,62.4417,62.5255,9099.0
2020-08-26 12:25:00,67.16,67.17,67.13,67.14,3848.0,62.5162,62.5255,62.4882,62.4976,3848.0
2020-08-26 12:30:00,67.13,67.15,67.08,67.11,9712.0,62.4882,62.5069,62.4417,62.4696,9712.0
2020-08-26 12:35:00,67.1,67.12,67.08,67.12,3201.0,62.4603,62.4789,62.4417,62.4789,3201.0
2020-08-26 12:40:00,67.13,67.15,67.08,67.14,15026.0,62.4882,62.5069,62.4417,62.4976,15026.0
2020-08-26 12:45:00,67.13,67.2,67.11,67.14,7179.0,62.4882,62.5534,62.4696,62.4976,7179.0
2020-08-26 12:50:00,67.15,67.17,67.14,67.16,3680.0,62.5069,62.5255,62.4976,62.5162,3680.0
2020-08-26 12:55:00,67.16,67.19,67.15,67.18,8474.0,62.5162,62.5441,62.5069,62.5348,8474.0
2020-08-26 13:00:00,67.19,67.25,67.18,67.25,16127.0,62.5441,62.6,62.5348,62.6,16127.0
2020-08-26 13:05:00,67.24,67.32,67.22,67.22,9329.0,62.5906,62.6651,62.572,62.572,9329.0
2020-08-26 13:10:00,67.23,67.28,67.21,67.27,10216.0,62.5813,62.6279,62.5627,62.6186,10216.0
2020-08-26 13:15:00,67.26,67.28,67.22,67.26,8923.0,62.6093,62.6279,62.572,62.6093,8923.0
2020-08-26 13:20:00,67.26,67.26,67.18,67.23,10634.0,62.6093,62.6093,62.5348,62.5813,10634.0
2020-08-26 13:25:00,67.23,67.26,67.22,67.26,6018.0,62.5813,62.6093,62.572,62.6093,6018.0
2020-08-26 13:30:00,67.25,67.41,67.24,67.41,13233.0,62.6,62.7489,62.5906,62.7489,13233.0
2020-08-26 13:35:00,67.41,67.44,67.37,67.42,21805.0,62.7489,62.7768,62.7117,62.7582,21805.0
2020-08-26 13:40:00,67.41,67.41,67.33,67.34,5593.0,62.7489,62.7489,62.6744,62.6837,5593.0
2020-08-26 13:45:00,67.33,67.37,67.31,67.36,10096.0,62.6744,62.7117,62.6558,62.7023,10096.0
2020-08-26 13:50:00,67.38,67.39,67.34,67.37,6272.0,62.721,62.7303,62.6837,62.7117,6272.0
2020-08-26 13:55:00,67.36,67.38,67.34,67.38,6029.0,62.7023,62.721,62.6837,62.721,6029.0
2020-08-26 14:00:00,67.39,67.48,67.35,67.47,13717.0,62.7303,62.814,62.693,62.8047,13717.0
2020-08-26 14:05:00,67.47,67.5,67.44,67.47,10371.0,62.8047,62.8327,62.7768,62.8047,10371.0
2020-08-26 14:10:00,67.48,67.51,67.44,67.48,16721.0,62.814,62.842,62.7768,62.814,16721.0
2020-08-26 14:15:00,67.49,67.52,67.47,67.49,12979.0,62.8234,62.8513,62.8047,62.8234,12979.0
2020-08-26 14:20:00,67.5,67.54,67.49,67.52,12888.0,62.8327,62.8699,62.8234,62.8513,12888.0
2020-08-26 14:25:00,67.52,67.55,67.48,67.52,16420.0,62.8513,62.8792,62.814,62.8513,16420.0
2020-08-26 14:30:00,67.53,67.54,67.44,67.44,11996.0,62.8606,62.8699,62.7768,62.7768,11996.0
2020-08-26 14:35:00,67.45,67.48,67.39,67.42,13505.0,62.7861,62.814,62.7303,62.7582,13505.0
2020-08-26 14:40:00,67.42,67.47,67.34,67.35,18034.0,62.7582,62.8047,62.6837,62.693,18034.0
2020-08-26 14:45:00,67.37,67.45,67.36,67.43,12362.0,62.7117,62.7861,62.7023,62.7675,12362.0
2020-08-26 14:50:00,67.44,67.57,67.42,67.51,215518.0,62.7768,62.8978,62.7582,62.842,215518.0
2020-08-26 14:55:00,67.5,67.54,67.4,67.48,20552.0,62.8327,62.8699,62.7396,62.814,20552.0
2020-08-26 15:00:00,67.47,67.65,67.44,67.62,41875.0,62.8047,62.9723,62.7768,62.9444,41875.0
2020-08-26 15:05:00,67.65,67.73,67.65,67.71,27255.0,62.9723,63.0468,62.9723,63.0281,27255.0
2020-08-26 15:10:00,67.7,67.8,67.7,67.79,26186.0,63.0188,63.1119,63.0188,63.1026,26186.0
2020-08-26 15:15:00,67.79,67.79,67.72,67.77,16242.0,63.1026,63.1026,63.0375,63.084,16242.0
2020-08-26 15:20:00,67.77,67.84,67.74,67.78,22852.0,63.084,63.1492,63.0561,63.0933,22852.0
2020-08-26 15:25:00,67.79,67.82,67.78,67.8,14629.0,63.1026,63.1305,63.0933,63.1119,14629.0
2020-08-26 15:30:00,67.8,67.84,67.76,67.76,24033.0,63.1119,63.1492,63.0747,63.0747,24033.0
2020-08-26 15:35:00,67.76,67.83,67.72,67.75,31119.0,63.0747,63.1398,63.0375,63.0654,31119.0
2020-08-26 15:40:00,67.74,67.76,67.7,67.73,30983.0,63.0561,63.0747,63.0188,63.0468,30983.0
2020-08-26 15:45:00,67.73,67.79,67.73,67.76,32940.0,63.0468,63.1026,63.0468,63.0747,32940.0
2020-08-26 15:50:00,67.76,67.85,67.76,67.81,91700.0,63.0747,63.1585,63.0747,63.1212,91700.0
2020-08-26 15:55:00,67.82,67.85,67.72,67.75,97218.0,63.1305,63.1585,63.0375,63.0654,97218.0
2020-08-27 09:30:00,68.04,68.3,67.81,68.02,67690.0,63.3353,63.5773,63.1212,63.3167,67690.0
2020-08-27 09:35:00,68.0,68.06,67.77,67.8,29382.0,63.2981,63.3539,63.084,63.1119,29382.0
2020-08-27 09:40:00,67.78,67.93,67.62,67.67,39134.0,63.0933,63.2329,62.9444,62.9909,39134.0
2020-08-27 09:45:00,67.66,67.83,67.59,67.83,9666.0,62.9816,63.1398,62.9164,63.1398,9666.0
2020-08-27 09:50:00,67.83,67.97,67.79,67.92,13472.0,63.1398,63.2702,63.1026,63.2236,13472.0
2020-08-27 09:55:00,67.9,67.95,67.85,67.9,20018.0,63.205,63.2515,63.1585,63.205,20018.0
2020-08-27 10:00:00,67.84,67.91,67.73,67.75,14327.0,63.1492,63.2143,63.0468,63.0654,14327.0
2020-08-27 10:05:00,67.72,67.73,67.35,67.35,28856.0,63.0375,63.0468,62.693,62.693,28856.0
2020-08-27 10:10:00,67.41,67.48,67.32,67.42,8328.0,62.7489,62.814,62.6651,62.7582,8328.0
2020-08-27 10:15:00,67.43,67.51,67.37,67.5,11252.0,62.7675,62.842,62.7117,62.8327,11252.0
2020-08-27 10:20:00,67.51,67.56,67.45,67.5,12553.0,62.842,62.8885,62.7861,62.8327,12553.0
2020-08-27 10:25:00,67.52,67.7,67.52,67.7,11177.0,62.8513,63.0188,62.8513,63.0188,11177.0
2020-08-27 10:30:00,67.7,67.79,67.66,67.69,8511.0,63.0188,63.1026,62.9816,63.0095,8511.0
2020-08-27 10:35:00,67.66,67.67,67.59,67.66,4484.0,62.9816,62.9909,62.9164,62.9816,4484.0
2020-08-27 10:40:00,67.67,67.7,67.57,67.65,5850.0,62.9909,63.0188,62.8978,62.9723,5850.0
2020-08-27 10:45:00,67.62,67.72,67.61,67.7,8270.0,62.9444,63.0375,62.9351,63.0188,8270.0
2020-08-27 10:50:00,67.69,67.82,67.67,67.81,4743.0,63.0095,63.1305,62.9909,63.1212,4743.0
2020-08-27 10:55:00,67.83,67.88,67.81,67.85,7158.0,63.1398,63.1864,63.1212,63.1585,7158.0
2020-08-27 11:00:00,67.85,67.91,67.8,67.8,13466.0,63.1585,63.2143,63.1119,63.1119,13466.0
2020-08-27 11:05:00,67.75,67.76,67.71,67.72,8988.0,63.0654,63.0747,63.0281,63.0375,8988.0
2020-08-27 11:10:00,67.72,67.73,67.6,67.6,4885.0,63.0375,63.0468,62.9258,62.9258,4885.0
2020-08-27 11:15:00,67.61,67.61,67.51,67.52,5207.0,62.9351,62.9351,62.842,62.8513,5207.0
2020-08-27 11:20:00,67.5,67.54,67.46,67.52,4374.0,62.8327,62.8699,62.7954,62.8513,4374.0
2020-08-27 11:25:00,67.5,67.53,67.47,67.5,6378.0,62.8327,62.8606,62.8047,62.8327,6378.0
2020-08-27 11:30:00,67.52,67.56,67.44,67.55,5229.0,62.8513,62.8885,62.7768,62.8792,5229.0
2020-08-27 11:35:00,67.55,67.61,67.55,67.6,3270.0,62.8792,62.9351,62.8792,62.9258,3270.0
2020-08-27 11:40:00,67.6,67.67,67.58,67.64,3767.0,62.9258,62.9909,62.9071,62.963,3767.0
2020-08-27 11:45:00,67.67,67.74,67.64,67.69,11195.0,62.9909,63.0561,62.963,63.0095,11195.0
2020-08-27 11:50:00,67.7,67.7,67.58,67.62,8159.0,63.0188,63.0188,62.9071,62.9444,8159.0
2020-08-27 11:55:00,67.62,67.66,67.61,67.63,5560.0,62.9444,62.9816,62.9351,62.9537,5560.0
2020-08-27 12:00:00,67.63,67.63,67.44,67.47,8851.0,62.9537,62.9537,62.7768,62.8047,8851.0
2020-08-27 12:05:00,67.47,67.5,67.45,67.48,7693.0,62.8047,62.8327,62.7861,62.814,7693.0
2020-08-27 12:10:00,67.52,67.52,67.47,67.47,8322.0,62.8513,62.8513,62.8047,62.8047,8322.0
2020-08-27 12:15:00,67.48,67.48,67.35,67.35,7071.0,62.814,62.814,62.693,62.693,7071.0
2020-08-27 12:20:00,67.32,67.44,67.28,67.43,15839.0,62.6651,62.7768,62.6279,62.7675,15839.0
2020-08-27 12:25:00,67.42,67.44,67.36,67.38,9603.0,62.7582,62.7768,62.7023,62.721,9603.0
2020-08-27 12:30:00,67.35,67.43,67.22,67.25,6163.0,62.693,62.7675,62.572,62.6,6163.0
2020-08-27 12:35:00,67.24,67.25,67.15,67.23,12996.0,62.5906,62.6,62.5069,62.5813,12996.0
2020-08-27 12:40:00,67.24,67.28,67.19,67.23,13838.0,62.5906,62.6279,62.5441,62.5813,13838.0
2020-08-27 12:45:00,67.24,67.29,67.19,67.21,4905.0,62.5906,62.6372,62.5441,62.5627,4905.0
2020-08-27 12:50:00,67.23,67.29,67.2,67.26,10528.0,62.5813,62.6372,62.5534,62.6093,10528.0
2020-08-27 12:55:00,67.27,67.32,67.22,67.27,4802.0,62.6186,62.6651,62.572,62.6186,4802.0
2020-08-27 13:00:00,67.26,67.3,67.21,67.27,4056.0,62.6093,62.6465,62.5627,62.6186,4056.0
2020-08-27 13:05:00,67.25,67.38,67.23,67.38,4647.0,62.6,62.721,62.5813,62.721,4647.0
2020-08-27 13:10:00,67.37,67.45,67.35,67.45,5090.0,62.7117,62.7861,62.693,62.7861,5090.0
2020-08-27 13:15:00,67.44,67.47,67.4,67.42,4623.0,62.7768,62.8047,62.7396,62.7582,4623.0
2020-08-27 13:20:00,67.44,67.53,67.42,67.46,7202.0,62.7768,62.8606,62.7582,62.7954,7202.0
2020-08-27 13:25:00,67.48,67.54,67.47,67.51,5491.0,62.814,62.8699,62.8047,62.842,5491.0
2020-08-27 13:30:00,67.53,67.53,67.45,67.49,6237.0,62.8606,62.8606,62.7861,62.8234,6237.0
2020-08-27 13:35:00,67.46,67.48,67.38,67.46,9490.0,62.7954,62.814,62.721,62.7954,9490.0
2020-08-27 13:40:00,67.45,67.5,67.44,67.5,4993.0,62.7861,62.8327,62.7768,62.8327,4993.0
2020-08-27 13:45:00,67.51,67.51,67.42,67.43,3573.0,62.842,62.842,62.7582,62.7675,3573.0
2020-08-27 13:50:00,67.42,67.46,67.35,67.4,6221.0,62.7582,62.7954,62.693,62.7396,6221.0
2020-08-27 13:55:00,67.44,67.54,67.44,67.54,11382.0,62.7768,62.8699,62.7768,62.8699,11382.0
2020-08-27 14:00:00,67.52,67.6,67.51,67.59,9672.0,62.8513,62.9258,62.842,62.9164,9672.0
2020-08-27 14:05:00,67.59,67.59,67.53,67.56,6261.0,62.9164,62.9164,62.8606,62.8885,6261.0
2020-08-27 14:10:00,67.56,67.59,67.52,67.58,4957.0,62.8885,62.9164,62.8513,62.9071,4957.0
2020-08-27 14:15:00,67.56,67.62,67.56,67.6,5364.0,62.8885,62.9444,62.8885,62.9258,5364.0
2020-08-27 14:20:00,67.61,67.61,67.55,67.58,7931.0,62.9351,62.9351,62.8792,62.9071,7931.0
2020-08-27 14:25:00,67.59,67.68,67.57,67.65,9472.0,62.9164,63.0002,62.8978,62.9723,9472.0
2020-08-27 14:30:00,67.64,67.71,67.58,67.62,8660.0,62.963,63.0281,62.9071,62.9444,8660.0
2020-08-27 14:35:00,67.6,67.65,67.6,67.65,5853.0,62.9258,62.9723,62.9258,62.9723,5853.0
2020-08-27 14:40:00,67.65,67.67,67.62,67.64,7652.0,62.9723,62.9909,62.9444,62.963,7652.0
2020-08-27 14:45:00,67.65,67.67,67.53,67.53,22155.0,62.9723,62.9909,62.8606,62.8606,22155.0
2020-08-27 14:50:00,67.53,67.57,67.46,67.46,10830.0,62.8606,62.8978,62.7954,62.7954,10830.0
2020-08-27 14:55:00,67.46,67.51,67.41,67.47,12533.0,62.7954,62.842,62.7489,62.8047,12533.0
2020-08-27 15:00:00,67.48,67.53,67.47,67.52,16449.0,62.814,62.8606,62.8047,62.8513,16449.0
2020-08-27 15:05:00,67.5,67.53,67.44,67.53,24920.0,62.8327,62.8606,62.7768,62.8606,24920.0
2020-08-27 15:10:00,67.53,67.59,67.5,67.56,17143.0,62.8606,62.9164,62.8327,62.8885,17143.0
2020-08-27 15:15:00,67.55,67.69,67.55,67.69,9920.0,62.8792,63.0095,62.8792,63.0095,9920.0
2020-08-27 15:20:00,67.67,67.74,67.67,67.68,10037.0,62.9909,63.0561,62.9909,63.0002,10037.0
2020-08-27 15:25:00,67.7,67.7,67.65,67.66,9778.0,63.0188,63.0188,62.9723,62.9816,9778.0
2020-08-27 15:30:00,67.67,67.68,67.64,67.67,16526.0,62.9909,63.0002,62.963,62.9909,16526.0
2020-08-27 15:35:00,67.67,67.67,67.6,67.61,21505.0,62.9909,62.9909,62.9258,62.9351,21505.0
2020-08-27 15:40:00,67.62,67.66,67.57,67.58,13223.0,62.9444,62.9816,62.8978,62.9071,13223.0
2020-08-27 15:45:00,67.59,67.64,67.54,67.56,28787.0,62.9164,62.963,62.8699,62.8885,28787.0
2020-08-27 15:50:00,67.54,67.54,67.41,67.43,45075.0,62.8699,62.8699,62.7489,62.7675,45075.0
2020-08-27 15:55:00,67.42,67.46,67.33,67.43,107049.0,62.7582,62.7954,62.6744,62.7675,107049.0
2020-08-28 09:30:00,67.41,67.41,67.01,67.08,45743.0,62.7489,62.7489,62.3765,62.4417,45743.0
2020-08-28 09:35:00,67.12,67.2,67.06,67.11,11490.0,62.4789,62.5534,62.4231,62.4696,11490.0
2020-08-28 09:40:00,67.13,67.23,67.1,67.2,12031.0,62.4882,62.5813,62.4603,62.5534,12031.0
2020-08-28 09:45:00,67.19,67.25,67.12,67.2,15898.0,62.5441,62.6,62.4789,62.5534,15898.0
2020-08-28 09:50:00,67.24,67.45,67.23,67.42,19664.0,62.5906,62.7861,62.5813,62.7582,19664.0
2020-08-28 09:55:00,67.41,67.46,67.31,67.32,9835.0,62.7489,62.7954,62.6558,62.6651,9835.0
2020-08-28 10:00:00,67.32,67.38,67.25,67.26,8248.0,62.6651,62.721,62.6,62.6093,8248.0
2020-08-28 10:05:00,67.26,67.3,67.23,67.28,15121.0,62.6093,62.6465,62.5813,62.6279,15121.0
2020-08-28 10:10:00,67.29,67.42,67.29,67.33,12241.0,62.6372,62.7582,62.6372,62.6744,12241.0
2020-08-28 10:15:00,67.36,67.42,67.31,67.42,13560.0,62.7023,62.7582,62.6558,62.7582,13560.0
2020-08-28 10:20:00,67.4,67.4,67.34,67.36,7735.0,62.7396,62.7396,62.6837,62.7023,7735.0
2020-08-28 10:25:00,67.37,67.42,67.36,67.38,15810.0,62.7117,62.7582,62.7023,62.721,15810.0
2020-08-28 10:30:00,67.37,67.42,67.31,67.33,15384.0,62.7117,62.7582,62.6558,62.6744,15384.0
2020-08-28 10:35:00,67.33,67.35,67.28,67.29,6394.0,62.6744,62.693,62.6279,62.6372,6394.0
2020-08-28 10:40:00,67.31,67.39,67.31,67.36,10802.0,62.6558,62.7303,62.6558,62.7023,10802.0
2020-08-28 10:45:00,67.36,67.36,67.31,67.36,11021.0,62.7023,62.7023,62.6558,62.7023,11021.0
2020-08-28 10:50:00,67.36,67.36,67.28,67.3,12008.0,62.7023,62.7023,62.6279,62.6465,12008.0
2020-08-28 10:55:00,67.31,67.31,67.22,67.27,7336.0,62.6558,62.6558,62.572,62.6186,7336.0
2020-08-28 11:00:00,67.28,67.31,67.24,67.3,10993.0,62.6279,62.6558,62.5906,62.6465,10993.0
2020-08-28 11:05:00,67.31,67.4,67.31,67.39,16218.0,62.6558,62.7396,62.6558,62.7303,16218.0
2020-08-28 11:10:00,67.4,67.41,67.36,67.38,7626.0,62.7396,62.7489,62.7023,62.721,7626.0
2020-08-28 11:15:00,67.36,67.39,67.36,67.36,4888.0,62.7023,62.7303,62.7023,62.7023,4888.0
2020-08-28 11:20:00,67.37,67.43,67.37,67.4,11983.0,62.7117,62.7675,62.7117,62.7396,11983.0
2020-08-28 11:25:00,67.4,67.42,67.36,67.37,14220.0,62.7396,62.7582,62.7023,62.7117,14220.0
2020-08-28 11:30:00,67.37,67.37,67.33,67.34,6704.0,62.7117,62.7117,62.6744,62.6837,6704.0
2020-08-28 11:35:00,67.34,67.36,67.33,67.35,5347.0,62.6837,62.7023,62.6744,62.693,5347.0
2020-08-28 11:40:00,67.34,67.34,67.29,67.33,5922.0,62.6837,62.6837,62.6372,62.6744,5922.0
2020-08-28 11:45:00,67.33,67.33,67.3,67.32,5529.0,62.6744,62.6744,62.6465,62.6651,5529.0
2020-08-28 11:50:00,67.32,67.33,67.29,67.32,12462.0,62.6651,62.6744,62.6372,62.6651,12462.0
2020-08-28 11:55:00,67.33,67.37,67.32,67.32,7709.0,62.6744,62.7117,62.6651,62.6651,7709.0
2020-08-28 12:00:00,67.31,67.32,67.27,67.3,10223.0,62.6558,62.6651,62.6186,62.6465,10223.0
2020-08-28 12:05:00,67.3,67.32,67.29,67.3,5300.0,62.6465,62.6651,62.6372,62.6465,5300.0
2020-08-28 12:10:00,67.3,67.33,67.29,67.32,5683.0,62.6465,62.6744,62.6372,62.6651,5683.0
2020-08-28 12:15:00,67.33,67.34,67.31,67.31,7701.0,62.6744,62.6837,62.6558,62.6558,7701.0
2020-08-28 12:20:00,67.32,67.33,67.27,67.28,6727.0,62.6651,62.6744,62.6186,62.6279,6727.0
2020-08-28 12:25:00,67.27,67.28,67.24,67.25,10369.0,62.6186,62.6279,62.5906,62.6,10369.0
2020-08-28 12:30:00,67.26,67.27,67.24,67.26,6255.0,62.6093,62.6186,62.5906,62.6093,6255.0
2020-08-28 12:35:00,67.26,67.27,67.22,67.23,9500.0,62.6093,62.6186,62.572,62.5813,9500.0
2020-08-28 12:40:00,67.23,67.27,67.22,67.25,7052.0,62.5813,62.6186,62.572,62.6,7052.0
2020-08-28 12:45:00,67.25,67.32,67.23,67.32,12223.0,62.6,62.6651,62.5813,62.6651,12223.0
2020-08-28 12:50:00,67.32,67.35,67.32,67.35,9314.0,62.6651,62.693,62.6651,62.693,9314.0
2020-08-28 12:55:00,67.34,67.39,67.34,67.37,11843.0,62.6837,62.7303,62.6837,62.7117,11843.0
2020-08-28 13:00:00,67.37,67.37,67.31,67.32,6933.0,62.7117,62.7117,62.6558,62.6651,6933.0
2020-08-28 13:05:00,67.33,67.33,67.24,67.27,10085.0,62.6744,62.6744,62.5906,62.6186,10085.0
2020-08-28 13:10:00,67.28,67.28,67.21,67.21,8519.0,62.6279,62.6279,62.5627,62.5627,8519.0
2020-08-28 13:15:00,67.21,67.26,67.21,67.23,11200.0,62.5627,62.6093,62.5627,62.5813,11200.0
2020-08-28 13:20:00,67.23,67.27,67.22,67.23,9208.0,62.5813,62.6186,62.572,62.5813,9208.0
2020-08-28 13:25:00,67.24,67.24,67.17,67.2,26361.0,62.5906,62.5906,62.5255,62.5534,26361.0
2020-08-28 13:30:00,67.19,67.25,67.14,67.23,14706.0,62.5441,62.6,62.4976,62.5813,14706.0
2020-08-28 13:35:00,67.23,67.27,67.22,67.25,7924.0,62.5813,62.6186,62.572,62.6,7924.0
2020-08-28 13:40:00,67.25,67.29,67.24,67.28,30336.0,62.6,62.6372,62.5906,62.6279,30336.0
2020-08-28 13:45:00,67.28,67.3,67.23,67.23,4399.0,62.6279,62.6465,62.5813,62.5813,4399.0
2020-08-28 13:50:00,67.24,67.26,67.22,67.23,7803.0,62.5906,62.6093,62.572,62.5813,7803.0
2020-08-28 13:55:00,67.23,67.23,67.17,67.19,7815.0,62.5813,62.5813,62.5255,62.5441,7815.0
2020-08-28 14:00:00,67.18,67.28,67.16,67.23,11688.0,62.5348,62.6279,62.5162,62.5813,11688.0
2020-08-28 14:05:00,67.23,67.27,67.16,67.26,31441.0,62.5813,62.6186,62.5162,62.6093,31441.0
2020-08-28 14:10:00,67.26,67.37,67.26,67.37,23396.0,62.6093,62.7117,62.6093,62.7117,23396.0
2020-08-28 14:15:00,67.37,67.37,67.3,67.33,16555.0,62.7117,62.7117,62.6465,62.6744,16555.0
2020-08-28 14:20:00,67.33,67.36,67.32,67.35,6388.0,62.6744,62.7023,62.6651,62.693,6388.0
2020-08-28 14:25:00,67.36,67.39,67.34,67.37,11343.0,62.7023,62.7303,62.6837,62.7117,11343.0
2020-08-28 14:30:00,67.37,67.4,67.36,67.37,5317.0,62.7117,62.7396,62.7023,62.7117,5317.0
2020-08-28 14:35:00,67.37,67.38,67.33,67.34,7394.0,62.7117,62.721,62.6744,62.6837,7394.0
2020-08-28 14:40:00,67.34,67.41,67.31,67.38,17428.0,62.6837,62.7489,62.6558,62.721,17428.0
2020-08-28 14:45:00,67.36,67.45,67.36,67.44,11229.0,62.7023,62.7861,62.7023,62.7768,11229.0
2020-08-28 14:50:00,67.45,67.51,67.43,67.48,8719.0,62.7861,62.842,62.7675,62.814,8719.0
2020-08-28 14:55:00,67.51,67.53,67.46,67.53,6697.0,62.842,62.8606,62.7954,62.8606,6697.0
2020-08-28 15:00:00,67.51,67.52,67.48,67.48,8331.0,62.842,62.8513,62.814,62.814,8331.0
2020-08-28 15:05:00,67.48,67.59,67.48,67.58,9663.0,62.814,62.9164,62.814,62.9071,9663.0
2020-08-28 15:10:00,67.58,67.63,67.57,67.62,7729.0,62.9071,62.9537,62.8978,62.9444,7729.0
2020-08-28 15:15:00,67.62,67.72,67.6,67.7,30983.0,62.9444,63.0375,62.9258,63.0188,30983.0
2020-08-28 15:20:00,67.7,67.72,67.68,67.71,11691.0,63.0188,63.0375,63.0002,63.0281,11691.0
2020-08-28 15:25:00,67.7,67.74,67.69,67.71,13495.0,63.0188,63.0561,63.0095,63.0281,13495.0
2020-08-28 15:30:00,67.7,67.73,67.65,67.72,17940.0,63.0188,63.0468,62.9723,63.0375,17940.0
2020-08-28 15:35:00,67.71,67.71,67.65,67.69,11808.0,63.0281,63.0281,62.9723,63.0095,11808.0
2020-08-28 15:40:00,67.68,67.68,67.63,67.65,17553.0,63.0002,63.0002,62.9537,62.9723,17553.0
2020-08-28 15:45:00,67.66,67.66,67.63,67.64,14372.0,62.9816,62.9816,62.9537,62.963,14372.0
2020-08-28 15:50:00,67.63,67.67,67.59,67.63,38282.0,62.9537,62.9909,62.9164,62.9537,38282.0
2020-08-28 15:55:00,67.63,67.72,67.62,67.69,49321.0,62.9537,63.0375,62.9444,63.0095,49321.0
2020-08-31 09:30:00,67.33,67.54,66.96,67.26,83100.0,62.6744,62.8699,62.33,62.6093,83100.0
2020-08-31 09:35:00,67.25,67.29,67.06,67.27,17715.0,62.6,62.6372,62.4231,62.6186,17715.0
2020-08-31 09:40:00,67.28,67.33,67.14,67.16,25048.0,62.6279,62.6744,62.4976,62.5162,25048.0
2020-08-31 09:45:00,67.14,67.28,67.13,67.17,17742.0,62.4976,62.6279,62.4882,62.5255,17742.0
2020-08-31 09:50:00,67.16,67.22,67.0,67.01,24560.0,62.5162,62.572,62.3672,62.3765,24560.0
2020-08-31 09:55:00,67.03,67.06,66.95,66.96,10685.0,62.3952,62.4231,62.3207,62.33,10685.0
2020-08-31 10:00:00,66.95,66.98,66.75,66.91,55497.0,62.3207,62.3486,62.1345,62.2835,55497.0
2020-08-31 10:05:00,66.9,66.9,66.78,66.85,37334.0,62.2742,62.2742,62.1625,62.2276,37334.0
2020-08-31 10:10:00,66.84,66.92,66.82,66.83,11626.0,62.2183,62.2928,62.1997,62.209,11626.0
2020-08-31 10:15:00,66.82,66.95,66.8,66.93,12634.0,62.1997,62.3207,62.1811,62.3021,12634.0
2020-08-31 10:20:00,66.93,66.99,66.89,66.93,20467.0,62.3021,62.3579,62.2648,62.3021,20467.0
2020-08-31 10:25:00,66.92,67.07,66.88,67.07,25205.0,62.2928,62.4324,62.2555,62.4324,25205.0
2020-08-31 10:30:00,67.08,67.21,67.03,67.21,15218.0,62.4417,62.5627,62.3952,62.5627,15218.0
2020-08-31 10:35:00,67.2,67.25,67.17,67.22,8550.0,62.5534,62.6,62.5255,62.572,8550.0
2020-08-31 10:40:00,67.21,67.22,67.14,67.2,8710.0,62.5627,62.572,62.4976,62.5534,8710.0
2020-08-31 10:45:00,67.19,67.29,67.15,67.27,5269.0,62.5441,62.6372,62.5069,62.6186,5269.0
2020-08-31 10:50:00,67.27,67.27,67.19,67.19,13280.0,62.6186,62.6186,62.5441,62.5441,13280.0
2020-08-31 10:55:00,67.22,67.33,67.16,67.33,19076.0,62.572,62.6744,62.5162,62.6744,19076.0
2020-08-31 11:00:00,67.34,67.42,67.31,67.36,15595.0,62.6837,62.7582,62.6558,62.7023,15595.0
2020-08-31 11:05:00,67.36,67.37,67.2,67.2,8720.0,62.7023,62.7117,62.5534,62.5534,8720.0
2020-08-31 11:10:00,67.18,67.23,67.08,67.22,17419.0,62.5348,62.5813,62.4417,62.572,17419.0
2020-08-31 11:15:00,67.21,67.24,67.16,67.18,8397.0,62.5627,62.5906,62.5162,62.5348,8397.0
2020-08-31 11:20:00,67.18,67.18,67.07,67.11,14396.0,62.5348,62.5348,62.4324,62.4696,14396.0
2020-08-31 11:25:00,67.12,67.13,66.99,67.12,17166.0,62.4789,62.4882,62.3579,62.4789,17166.0
2020-08-31 11:30:00,67.09,67.12,67.0,67.09,14599.0,62.451,62.4789,62.3672,62.451,14599.0
2020-08-31 11:35:00,67.09,67.15,67.08,67.11,7300.0,62.451,62.5069,62.4417,62.4696,7300.0
2020-08-31 11:40:00,67.1,67.14,67.08,67.11,7725.0,62.4603,62.4976,62.4417,62.4696,7725.0
2020-08-31 11:45:00,67.12,67.15,67.11,67.14,10463.0,62.4789,62.5069,62.4696,62.4976,10463.0
2020-08-31 11:50:00,67.15,67.24,67.14,67.23,5367.0,62.5069,62.5906,62.4976,62.5813,5367.0
2020-08-31 11:55:00,67.23,67.24,67.17,67.17,7278.0,62.5813,62.5906,62.5255,62.5255,7278.0
2020-08-31 12:00:00,67.17,67.33,67.14,67.33,9446.0,62.5255,62.6744,62.4976,62.6744,9446.0
2020-08-31 12:05:00,67.34,67.34,67.24,67.28,10857.0,62.6837,62.6837,62.5906,62.6279,10857.0
2020-08-31 12:10:00,67.29,67.29,67.19,67.2,4758.0,62.6372,62.6372,62.5441,62.5534,4758.0
2020-08-31 12:15:00,67.2,67.25,67.2,67.25,6877.0,62.5534,62.6,62.5534,62.6,6877.0
2020-08-31 12:20:00,67.2,67.21,67.1,67.13,8240.0,62.5534,62.5627,62.4603,62.4882,8240.0
2020-08-31 12:25:00,67.12,67.14,67.09,67.12,5599.0,62.4789,62.4976,62.451,62.4789,5599.0
2020-08-31 12:30:00,67.12,67.14,67.1,67.11,5914.0,62.4789,62.4976,62.4603,62.4696,5914.0
2020-08-31 12:35:00,67.13,67.13,67.08,67.12,6876.0,62.4882,62.4882,62.4417,62.4789,6876.0
2020-08-31 12:40:00,67.11,67.12,67.05,67.07,5942.0,62.4696,62.4789,62.4138,62.4324,5942.0
2020-08-31 12:45:00,67.07,67.08,67.01,67.01,4024.0,62.4324,62.4417,62.3765,62.3765,4024.0
2020-08-31 12:50:00,67.03,67.11,67.02,67.09,4385.0,62.3952,62.4696,62.3859,62.451,4385.0
2020-08-31 12:55:00,67.09,67.09,67.03,67.05,6719.0,62.451,62.451,62.3952,62.4138,6719.0
2020-08-31 13:00:00,67.05,67.05,67.01,67.03,6130.0,62.4138,62.4138,62.3765,62.3952,6130.0
2020-08-31 13:05:00,67.03,67.03,66.98,66.99,20790.0,62.3952,62.3952,62.3486,62.3579,20790.0
2020-08-31 13:10:00,66.98,67.0,66.92,66.93,6950.0,62.3486,62.3672,62.2928,62.3021,6950.0
2020-08-31 13:15:00,66.95,67.01,66.95,66.99,10311.0,62.3207,62.3765,62.3207,62.3579,10311.0
2020-08-31 13:20:00,66.99,67.02,66.97,67.02,6758.0,62.3579,62.3859,62.3393,62.3859,6758.0
2020-08-31 13:25:00,67.02,67.05,67.0,67.01,12405.0,62.3859,62.4138,62.3672,62.3765,12405.0
2020-08-31 13:30:00,67.02,67.05,67.0,67.05,9975.0,62.3859,62.4138,62.3672,62.4138,9975.0
2020-08-31 13:35:00,67.05,67.09,67.03,67.07,24930.0,62.4138,62.451,62.3952,62.4324,24930.0
2020-08-31 13:40:00,67.08,67.1,67.04,67.05,6491.0,62.4417,62.4603,62.4045,62.4138,6491.0
2020-08-31 13:45:00,67.04,67.09,67.03,67.05,10498.0,62.4045,62.451,62.3952,62.4138,10498.0
2020-08-31 13:50:00,67.04,67.08,67.01,67.03,12194.0,62.4045,62.4417,62.3765,62.3952,12194.0
2020-08-31 13:55:00,67.02,67.04,66.99,67.01,15948.0,62.3859,62.4045,62.3579,62.3765,15948.0
2020-08-31 14:00:00,67.01,67.01,66.94,66.94,6290.0,62.3765,62.3765,62.3114,62.3114,6290.0
2020-08-31 14:05:00,66.92,66.96,66.87,66.92,44585.0,62.2928,62.33,62.2462,62.2928,44585.0
2020-08-31 14:10:00,66.93,66.98,66.93,66.93,17385.0,62.3021,62.3486,62.3021,62.3021,17385.0
2020-08-31 14:15:00,66.93,66.98,66.88,66.88,11341.0,62.3021,62.3486,62.2555,62.2555,11341.0
2020-08-31 14:20:00,66.87,66.91,66.87,66.9,4305.0,62.2462,62.2835,62.2462,62.2742,4305.0
2020-08-31 14:25:00,66.9,66.91,66.86,66.86,7572.0,62.2742,62.2835,62.2369,62.2369,7572.0
2020-08-31 14:30:00,66.86,66.89,66.85,66.86,7807.0,62.2369,62.2648,62.2276,62.2369,7807.0
2020-08-31 14:35:00,66.87,66.88,66.85,66.87,6545.0,62.2462,62.2555,62.2276,62.2462,6545.0
2020-08-31 14:40:00,66.87,66.94,66.87,66.92,4293.0,62.2462,62.3114,62.2462,62.2928,4293.0
2020-08-31 14:45:00,66.93,66.94,66.85,66.86,12775.0,62.3021,62.3114,62.2276,62.2369,12775.0
2020-08-31 14:50:00,66.87,66.87,66.81,66.83,12564.0,62.2462,62.2462,62.1904,62.209,12564.0
2020-08-31 14:55:00,66.82,66.9,66.82,66.86,27812.0,62.1997,62.2742,62.1997,62.2369,27812.0
2020-08-31 15:00:00,66.85,66.86,66.79,66.82,22076.0,62.2276,62.2369,62.1718,62.1997,22076.0
2020-08-31 15:05:00,66.81,66.87,66.79,66.83,17689.0,62.1904,62.2462,62.1718,62.209,17689.0
2020-08-31 15:10:00,66.83,66.88,66.8,66.83,23880.0,62.209,62.2555,62.1811,62.209,23880.0
2020-08-31 15:15:00,66.83,66.85,66.8,66.8,5852.0,62.209,62.2276,62.1811,62.1811,5852.0
2020-08-31 15:20:00,66.79,66.82,66.73,66.74,13527.0,62.1718,62.1997,62.1159,62.1252,13527.0
2020-08-31 15:25:00,66.73,66.85,66.72,66.83,18593.0,62.1159,62.2276,62.1066,62.209,18593.0
2020-08-31 15:30:00,66.83,66.84,66.79,66.8,8420.0,62.209,62.2183,62.1718,62.1811,8420.0
2020-08-31 15:35:00,66.81,66.88,66.8,66.86,16169.0,62.1904,62.2555,62.1811,62.2369,16169.0
2020-08-31 15:40:00,66.85,66.9,66.81,66.88,15090.0,62.2276,62.2742,62.1904,62.2555,15090.0
2020-08-31 15:45:00,66.89,67.05,66.88,67.04,26100.0,62.2648,62.4138,62.2555,62.4045,26100.0
2020-08-31 15:50:00,67.03,67.13,66.99,67.05,77104.0,62.3952,62.4882,62.3579,62.4138,77104.0
2020-08-31 15:55:00,67.05,67.05,66.81,66.83,124631.0,62.4138,62.4138,62.1904,62.209,124631.0
2020-09-01 09:30:00,66.14,66.33,65.87,66.18,105289.0,61.5667,61.7436,61.3154,61.6039,105289.0
2020-09-01 09:35:00,66.23,66.31,66.17,66.25,21369.0,61.6505,61.7249,61.5946,61.6691,21369.0
2020-09-01 09:40:00,66.35,66.48,66.21,66.4,25440.0,61.7622,61.8832,61.6319,61.8087,25440.0
2020-09-01 09:45:00,66.43,66.5,66.23,66.49,14937.0,61.8367,61.9018,61.6505,61.8925,14937.0
2020-09-01 09:50:00,66.48,66.48,66.34,66.42,11266.0,61.8832,61.8832,61.7529,61.8273,11266.0
2020-09-01 09:55:00,66.41,66.41,66.17,66.17,11388.0,61.818,61.818,61.5946,61.5946,11388.0
2020-09-01 10:00:00,66.17,66.34,66.17,66.19,11899.0,61.5946,61.7529,61.5946,61.6132,11899.0
2020-09-01 10:05:00,66.21,66.25,66.16,66.22,12778.0,61.6319,61.6691,61.5853,61.6412,12778.0
2020-09-01 10:10:00,66.24,66.33,66.22,66.26,12154.0,61.6598,61.7436,61.6412,61.6784,12154.0
2020-09-01 10:15:00,66.31,66.54,66.28,66.54,16972.0,61.7249,61.939,61.697,61.939,16972.0
2020-09-01 10:20:00,66.54,66.76,66.54,66.72,25667.0,61.939,62.1438,61.939,62.1066,25667.0
2020-09-01 10:25:00,66.74,66.78,66.64,66.73,28312.0,62.1252,62.1625,62.0321,62.1159,28312.0
2020-09-01 10:30:00,66.73,66.83,66.71,66.81,16259.0,62.1159,62.209,62.0973,62.1904,16259.0
2020-09-01 10:35:00,66.79,66.97,66.71,66.9,73415.0,62.1718,62.3393,62.0973,62.2742,73415.0
2020-09-01 10:40:00,66.93,66.95,66.9,66.91,9902.0,62.3021,62.3207,62.2742,62.2835,9902.0
2020-09-01 10:45:00,66.9,66.95,66.9,66.94,10522.0,62.2742,62.3207,62.2742,62.3114,10522.0
2020-09-01 10:50:00,66.92,66.95,66.89,66.92,10617.0,62.2928,62.3207,62.2648,62.2928,10617.0
2020-09-01 10:55:00,66.92,66.96,66.89,66.93,13816.0,62.2928,62.33,62.2648,62.3021,13816.0
2020-09-01 11:00:00,66.92,66.96,66.88,66.91,18392.0,62.2928,62.33,62.2555,62.2835,18392.0
2020-09-01 11:05:00,66.92,66.93,66.86,66.88,8507.0,62.2928,62.3021,62.2369,62.2555,8507.0
2020-09-01 11:10:00,66.88,66.9,66.77,66.77,3369.0,62.2555,62.2742,62.1531,62.1531,3369.0
2020-09-01 11:15:00,66.78,66.88,66.78,66.84,9147.0,62.1625,62.2555,62.1625,62.2183,9147.0
2020-09-01 11:20:00,66.83,66.85,66.72,66.73,7100.0,62.209,62.2276,62.1066,62.1159,7100.0
2020-09-01 11:25:00,66.77,66.85,66.77,66.83,36557.0,62.1531,62.2276,62.1531,62.209,36557.0
2020-09-01 11:30:00,66.82,66.88,66.78,66.8,5096.0,62.1997,62.2555,62.1625,62.1811,5096.0
2020-09-01 11:35:00,66.8,66.84,66.75,66.79,3901.0,62.1811,62.2183,62.1345,62.1718,3901.0
2020-09-01 11:40:00,66.8,66.83,66.75,66.8,6111.0,62.1811,62.209,62.1345,62.1811,6111.0
2020-09-01 11:45:00,66.79,66.79,66.73,66.74,4506.0,62.1718,62.1718,62.1159,62.1252,4506.0
2020-09-01 11:50:00,66.76,66.79,66.66,66.7,8573.0,62.1438,62.1718,62.0507,62.088,8573.0
2020-09-01 11:55:00,66.69,66.72,66.67,66.7,3957.0,62.0787,62.1066,62.0601,62.088,3957.0
2020-09-01 12:00:00,66.71,66.78,66.7,66.78,4438.0,62.0973,62.1625,62.088,62.1625,4438.0
2020-09-01 12:05:00,66.81,66.84,66.81,66.81,2704.0,62.1904,62.2183,62.1904,62.1904,2704.0
2020-09-01 12:10:00,66.8,66.82,66.77,66.79,6439.0,62.1811,62.1997,62.1531,62.1718,6439.0
2020-09-01 12:15:00,66.77,66.77,66.66,66.68,9914.0,62.1531,62.1531,62.0507,62.0694,9914.0
2020-09-01 12:20:00,66.69,66.73,66.68,66.69,8747.0,62.0787,62.1159,62.0694,62.0787,8747.0
2020-09-01 12:25:00,66.68,66.69,66.64,66.64,2958.0,62.0694,62.0787,62.0321,62.0321,2958.0
2020-09-01 12:30:00,66.63,66.66,66.59,66.66,3663.0,62.0228,62.0507,61.9856,62.0507,3663.0
2020-09-01 12:35:00,66.67,66.69,66.64,66.65,2805.0,62.0601,62.0787,62.0321,62.0414,2805.0
2020-09-01 12:40:00,66.65,66.76,66.64,66.76,2974.0,62.0414,62.1438,62.0321,62.1438,2974.0
2020-09-01 12:45:00,66.76,66.79,66.75,66.75,4209.0,62.1438,62.1718,62.1345,62.1345,4209.0
2020-09-01 12:50:00,66.76,66.81,66.76,66.79,5169.0,62.1438,62.1904,62.1438,62.1718,5169.0
2020-09-01 12:55:00,66.8,66.84,66.78,66.82,6696.0,62.1811,62.2183,62.1625,62.1997,6696.0
2020-09-01 13:00:00,66.81,66.85,66.79,66.83,4901.0,62.1904,62.2276,62.1718,62.209,4901.0
2020-09-01 13:05:00,66.84,66.86,66.81,66.84,3602.0,62.2183,62.2369,62.1904,62.2183,3602.0
2020-09-01 13:10:00,66.85,66.86,66.82,66.86,8198.0,62.2276,62.2369,62.1997,62.2369,8198.0
2020-09-01 13:15:00,66.86,66.9,66.86,66.89,5969.0,62.2369,62.2742,62.2369,62.2648,5969.0
2020-09-01 13:20:00,66.87,66.96,66.87,66.94,8477.0,62.2462,62.33,62.2462,62.3114,8477.0
2020-09-01 13:25:00,66.95,66.98,66.93,66.93,12973.0,62.3207,62.3486,62.3021,62.3021,12973.0
2020-09-01 13:30:00,66.92,66.93,66.9,66.91,9042.0,62.2928,62.3021,62.2742,62.2835,9042.0
2020-09-01 13:35:00,66.92,66.92,66.87,66.91,8463.0,62.2928,62.2928,62.2462,62.2835,8463.0
2020-09-01 13:40:00,66.89,66.91,66.83,66.87,8868.0,62.2648,62.2835,62.209,62.2462,8868.0
2020-09-01 13:45:00,66.87,66.92,66.86,66.92,13153.0,62.2462,62.2928,62.2369,62.2928,13153.0
2020-09-01 13:50:00,66.92,66.92,66.8,66.8,6783.0,62.2928,62.2928,62.1811,62.1811,6783.0
2020-09-01 13:55:00,66.8,66.82,66.76,66.78,11914.0,62.1811,62.1997,62.1438,62.1625,11914.0
2020-09-01 14:00:00,66.77,66.82,66.75,66.77,7642.0,62.1531,62.1997,62.1345,62.1531,7642.0
2020-09-01 14:05:00,66.77,66.82,66.69,66.72,6973.0,62.1531,62.1997,62.0787,62.1066,6973.0
2020-09-01 14:10:00,66.72,66.77,66.69,66.69,9296.0,62.1066,62.1531,62.0787,62.0787,9296.0
2020-09-01 14:15:00,66.7,66.73,66.67,66.69,10349.0,62.088,62.1159,62.0601,62.0787,10349.0
2020-09-01 14:20:00,66.71,66.72,66.68,66.69,12155.0,62.0973,62.1066,62.0694,62.0787,12155.0
2020-09-01 14:25:00,66.69,66.83,66.69,66.81,7915.0,62.0787,62.209,62.0787,62.1904,7915.0
2020-09-01 14:30:00,66.79,66.82,66.78,66.81,7229.0,62.1718,62.1997,62.1625,62.1904,7229.0
2020-09-01 14:35:00,66.8,66.8,66.77,66.78,8084.0,62.1811,62.1811,62.1531,62.1625,8084.0
2020-09-01 14:40:00,66.77,66.83,66.77,66.8,5450.0,62.1531,62.209,62.1531,62.1811,5450.0
2020-09-01 14:45:00,66.8,66.83,66.75,66.79,7106.0,62.1811,62.209,62.1345,62.1718,7106.0
2020-09-01 14:50:00,66.78,66.82,66.75,66.77,7857.0,62.1625,62.1997,62.1345,62.1531,7857.0
2020-09-01 14:55:00,66.77,66.85,66.76,66.8,19072.0,62.1531,62.2276,62.1438,62.1811,19072.0
2020-09-01 15:00:00,66.81,66.9,66.8,66.84,11263.0,62.1904,62.2742,62.1811,62.2183,11263.0
2020-09-01 15:05:00,66.86,66.91,66.86,66.88,4074.0,62.2369,62.2835,62.2369,62.2555,4074.0
2020-09-01 15:10:00,66.87,66.9,66.84,66.84,4935.0,62.2462,62.2742,62.2183,62.2183,4935.0
2020-09-01 15:15:00,66.86,66.92,66.86,66.92,5398.0,62.2369,62.2928,62.2369,62.2928,5398.0
2020-09-01 15:20:00,66.91,66.97,66.87,66.91,6845.0,62.2835,62.3393,62.2462,62.2835,6845.0
2020-09-01 15:25:00,66.9,66.91,66.84,66.86,4085.0,62.2742,62.2835,62.2183,62.2369,4085.0
2020-09-01 15:30:00,66.86,66.92,66.82,66.83,9919.0,62.2369,62.2928,62.1997,62.209,9919.0
2020-09-01 15:35:00,66.83,66.85,66.82,66.84,8176.0,62.209,62.2276,62.1997,62.2183,8176.0
2020-09-01 15:40:00,66.84,67.0,66.84,66.97,15382.0,62.2183,62.3672,62.2183,62.3393,15382.0
2020-09-01 15:45:00,66.98,67.0,66.89,66.89,18350.0,62.3486,62.3672,62.2648,62.2648,18350.0
2020-09-01 15:50:00,66.86,66.93,66.8,66.89,18638.0,62.2369,62.3021,62.1811,62.2648,18638.0
2020-09-01 15:55:00,66.88,67.03,66.81,66.97,82932.0,62.2555,62.3952,62.1904,62.3393,82932.0
2020-09-02 09:30:00,67.45,67.5,67.09,67.35,62535.0,62.7861,62.8327,62.451,62.693,62535.0
2020-09-02 09:35:00,67.34,67.66,67.25,67.59,90977.0,62.6837,62.9816,62.6,62.9164,90977.0
2020-09-02 09:40:00,67.59,67.6,67.26,67.42,35583.0,62.9164,62.9258,62.6093,62.7582,35583.0
2020-09-02 09:45:00,67.4,67.57,67.29,67.5,20058.0,62.7396,62.8978,62.6372,62.8327,20058.0
2020-09-02 09:50:00,67.47,67.77,67.4,67.7,24370.0,62.8047,63.084,62.7396,63.0188,24370.0
2020-09-02 09:55:00,67.71,68.14,67.71,68.09,52698.0,63.0281,63.4284,63.0281,63.3819,52698.0
2020-09-02 10:00:00,68.13,68.17,67.77,67.91,21950.0,63.4191,63.4563,63.084,63.2143,21950.0
2020-09-02 10:05:00,67.92,68.05,67.84,67.97,19080.0,63.2236,63.3446,63.1492,63.2702,19080.0
2020-09-02 10:10:00,67.95,68.27,67.94,68.21,23073.0,63.2515,63.5494,63.2422,63.4936,23073.0
2020-09-02 10:15:00,68.2,68.33,68.11,68.13,17338.0,63.4843,63.6053,63.4005,63.4191,17338.0
2020-09-02 10:20:00,68.12,68.22,68.02,68.05,12372.0,63.4098,63.5029,63.3167,63.3446,12372.0
2020-09-02 10:25:00,68.04,68.18,68.0,68.08,14718.0,63.3353,63.4656,63.2981,63.3726,14718.0
2020-09-02 10:30:00,68.07,68.19,68.07,68.11,9446.0,63.3633,63.475,63.3633,63.4005,9446.0
2020-09-02 10:35:00,68.1,68.13,68.02,68.09,15404.0,63.3912,63.4191,63.3167,63.3819,15404.0
2020-09-02 10:40:00,68.08,68.15,68.03,68.1,11506.0,63.3726,63.4377,63.326,63.3912,11506.0
2020-09-02 10:45:00,68.1,68.18,68.08,68.17,10456.0,63.3912,63.4656,63.3726,63.4563,10456.0
2020-09-02 10:50:00,68.14,68.28,68.11,68.28,19198.0,63.4284,63.5587,63.4005,63.5587,19198.0
2020-09-02 10:55:00,68.27,68.28,68.17,68.24,13322.0,63.5494,63.5587,63.4563,63.5215,13322.0
2020-09-02 11:00:00,68.25,68.32,68.18,68.22,18187.0,63.5308,63.596,63.4656,63.5029,18187.0
2020-09-02 11:05:00,68.22,68.22,68.08,68.1,8582.0,63.5029,63.5029,63.3726,63.3912,8582.0
2020-09-02 11:10:00,68.08,68.22,68.08,68.14,13611.0,63.3726,63.5029,63.3726,63.4284,13611.0
2020-09-02 11:15:00,68.12,68.15,68.03,68.06,15973.0,63.4098,63.4377,63.326,63.3539,15973.0
2020-09-02 11:20:00,68.04,68.17,68.03,68.09,17014.0,63.3353,63.4563,63.326,63.3819,17014.0
2020-09-02 11:25:00,68.11,68.14,68.04,68.12,15593.0,63.4005,63.4284,63.3353,63.4098,15593.0
2020-09-02 11:30:00,68.13,68.25,68.13,68.16,16555.0,63.4191,63.5308,63.4191,63.447,16555.0
2020-09-02 11:35:00,68.15,68.19,68.09,68.15,18294.0,63.4377,63.475,63.3819,63.4377,18294.0
2020-09-02 11:40:00,68.16,68.22,68.13,68.17,16032.0,63.447,63.5029,63.4191,63.4563,16032.0
2020-09-02 11:45:00,68.18,68.26,68.13,68.23,17803.0,63.4656,63.5401,63.4191,63.5122,17803.0
2020-09-02 11:50:00,68.22,68.28,68.2,68.28,12530.0,63.5029,63.5587,63.4843,63.5587,12530.0
2020-09-02 11:55:00,68.26,68.3,68.24,68.25,14178.0,63.5401,63.5773,63.5215,63.5308,14178.0
2020-09-02 12:00:00,68.26,68.37,68.25,68.3,35037.0,63.5401,63.6425,63.5308,63.5773,35037.0
2020-09-02 12:05:00,68.31,68.31,68.23,68.26,8026.0,63.5867,63.5867,63.5122,63.5401,8026.0
2020-09-02 12:10:00,68.26,68.32,68.21,68.29,10038.0,63.5401,63.596,63.4936,63.568,10038.0
2020-09-02 12:15:00,68.3,68.36,68.3,68.35,18120.0,63.5773,63.6332,63.5773,63.6239,18120.0
2020-09-02 12:20:00,68.36,68.36,68.31,68.32,8119.0,63.6332,63.6332,63.5867,63.596,8119.0
2020-09-02 12:25:00,68.31,68.34,68.29,68.33,6703.0,63.5867,63.6146,63.568,63.6053,6703.0
2020-09-02 12:30:00,68.32,68.36,68.3,68.34,13021.0,63.596,63.6332,63.5773,63.6146,13021.0
2020-09-02 12:35:00,68.35,68.4,68.28,68.29,32038.0,63.6239,63.6704,63.5587,63.568,32038.0
2020-09-02 12:40:00,68.29,68.32,68.24,68.27,36801.0,63.568,63.596,63.5215,63.5494,36801.0
2020-09-02 12:45:00,68.26,68.35,68.22,68.23,25653.0,63.5401,63.6239,63.5029,63.5122,25653.0
2020-09-02 12:50:00,68.21,68.24,68.14,68.22,40651.0,63.4936,63.5215,63.4284,63.5029,40651.0
2020-09-02 12:55:00,68.2,68.22,68.14,68.14,12915.0,63.4843,63.5029,63.4284,63.4284,12915.0
2020-09-02 13:00:00,68.13,68.14,68.04,68.06,6427.0,63.4191,63.4284,63.3353,63.3539,6427.0
2020-09-02 13:05:00,68.06,68.08,67.99,68.07,10692.0,63.3539,63.3726,63.2888,63.3633,10692.0
2020-09-02 13:10:00,68.08,68.16,68.01,68.1,24939.0,63.3726,63.447,63.3074,63.3912,24939.0
2020-09-02 13:15:00,68.1,68.21,68.1,68.2,5898.0,63.3912,63.4936,63.3912,63.4843,5898.0
2020-09-02 13:20:00,68.18,68.29,68.18,68.23,15752.0,63.4656,63.568,63.4656,63.5122,15752.0
2020-09-02 13:25:00,68.23,68.3,68.23,68.3,6680.0,63.5122,63.5773,63.5122,63.5773,6680.0
2020-09-02 13:30:00,68.3,68.35,68.26,68.32,9098.0,63.5773,63.6239,63.5401,63.596,9098.0
2020-09-02 13:35:00,68.33,68.37,68.3,68.35,9378.0,63.6053,63.6425,63.5773,63.6239,9378.0
2020-09-02 13:40:00,68.34,68.4,68.33,68.39,19171.0,63.6146,63.6704,63.6053,63.6611,19171.0
2020-09-02 13:45:00,68.39,68.43,68.37,68.41,26101.0,63.6611,63.6984,63.6425,63.6797,26101.0
2020-09-02 13:50:00,68.42,68.45,68.39,68.41,12386.0,63.6891,63.717,63.6611,63.6797,12386.0
2020-09-02 13:55:00,68.42,68.43,68.38,68.4,10083.0,63.6891,63.6984,63.6518,63.6704,10083.0
2020-09-02 14:00:00,68.4,68.43,68.37,68.41,20024.0,63.6704,63.6984,63.6425,63.6797,20024.0
2020-09-02 14:05:00,68.42,68.44,68.39,68.43,11642.0,63.6891,63.7077,63.6611,63.6984,11642.0
2020-09-02 14:10:00,68.42,68.42,68.37,68.4,10156.0,63.6891,63.6891,63.6425,63.6704,10156.0
2020-09-02 14:15:00,68.4,68.46,68.4,68.44,12519.0,63.6704,63.7263,63.6704,63.7077,12519.0
2020-09-02 14:20:00,68.44,68.49,68.44,68.48,23727.0,63.7077,63.7542,63.7077,63.7449,23727.0
2020-09-02 14:25:00,68.48,68.55,68.46,68.51,44584.0,63.7449,63.8101,63.7263,63.7728,44584.0
2020-09-02 14:30:00,68.5,68.52,68.45,68.5,15246.0,63.7635,63.7821,63.717,63.7635,15246.0
2020-09-02 14:35:00,68.49,68.51,68.45,68.47,11077.0,63.7542,63.7728,63.717,63.7356,11077.0
2020-09-02 14:40:00,68.48,68.52,68.43,68.48,39932.0,63.7449,63.7821,63.6984,63.7449,39932.0
2020-09-02 14:45:00,68.48,68.66,68.48,68.66,19071.0,63.7449,63.9125,63.7449,63.9125,19071.0
2020-09-02 14:50:00,68.66,68.72,68.65,68.7,26111.0,63.9125,63.9683,63.9031,63.9497,26111.0
2020-09-02 14:55:00,68.68,68.86,68.68,68.83,25500.0,63.9311,64.0986,63.9311,64.0707,25500.0
2020-09-02 15:00:00,68.83,68.83,68.75,68.82,16670.0,64.0707,64.0707,63.9962,64.0614,16670.0
2020-09-02 15:05:00,68.82,68.82,68.75,68.8,14689.0,64.0614,64.0614,63.9962,64.0428,14689.0
2020-09-02 15:10:00,68.8,68.91,68.8,68.89,18582.0,64.0428,64.1452,64.0428,64.1266,18582.0
2020-09-02 15:15:00,68.9,68.95,68.87,68.95,17401.0,64.1359,64.1824,64.1079,64.1824,17401.0
2020-09-02 15:20:00,68.94,68.99,68.94,68.97,18644.0,64.1731,64.2196,64.1731,64.201,18644.0
2020-09-02 15:25:00,68.97,68.98,68.88,68.9,21135.0,64.201,64.2103,64.1172,64.1359,21135.0
2020-09-02 15:30:00,68.89,68.91,68.84,68.91,34040.0,64.1266,64.1452,64.08,64.1452,34040.0
2020-09-02 15:35:00,68.92,68.99,68.9,68.98,30478.0,64.1545,64.2196,64.1359,64.2103,30478.0
2020-09-02 15:40:00,68.98,68.99,68.93,68.94,50746.0,64.2103,64.2196,64.1638,64.1731,50746.0
2020-09-02 15:45:00,68.93,68.97,68.9,68.92,65531.0,64.1638,64.201,64.1359,64.1545,65531.0
2020-09-02 15:50:00,68.92,68.92,68.79,68.84,90523.0,64.1545,64.1545,64.0335,64.08,90523.0
2020-09-02 15:55:00,68.85,68.9,68.77,68.82,100372.0,64.0893,64.1359,64.0149,64.0614,100372.0
2020-09-03 09:30:00,68.66,68.89,68.18,68.2,59561.0,63.9125,64.1266,63.4656,63.4843,59561.0
2020-09-03 09:35:00,68.22,68.35,68.09,68.28,33169.0,63.5029,63.6239,63.3819,63.5587,33169.0
2020-09-03 09:40:00,68.27,68.28,68.1,68.24,44526.0,63.5494,63.5587,63.3912,63.5215,44526.0
2020-09-03 09:45:00,68.23,68.4,68.23,68.29,24423.0,63.5122,63.6704,63.5122,63.568,24423.0
2020-09-03 09:50:00,68.27,68.3,67.98,68.05,27238.0,63.5494,63.5773,63.2795,63.3446,27238.0
2020-09-03 09:55:00,68.05,68.43,68.02,68.4,34118.0,63.3446,63.6984,63.3167,63.6704,34118.0
2020-09-03 10:00:00,68.38,68.38,68.12,68.17,24398.0,63.6518,63.6518,63.4098,63.4563,24398.0
2020-09-03 10:05:00,68.13,68.14,67.83,67.87,21734.0,63.4191,63.4284,63.1398,63.1771,21734.0
2020-09-03 10:10:00,67.89,67.91,67.77,67.88,9461.0,63.1957,63.2143,63.084,63.1864,9461.0
2020-09-03 10:15:00,67.84,67.88,67.65,67.73,18646.0,63.1492,63.1864,62.9723,63.0468,18646.0
2020-09-03 10:20:00,67.73,67.74,67.25,67.3,25424.0,63.0468,63.0561,62.6,62.6465,25424.0
2020-09-03 10:25:00,67.3,67.41,67.19,67.23,29486.0,62.6465,62.7489,62.5441,62.5813,29486.0
2020-09-03 10:30:00,67.23,67.35,67.06,67.27,29810.0,62.5813,62.693,62.4231,62.6186,29810.0
2020-09-03 10:35:00,67.28,67.34,67.05,67.11,28504.0,62.6279,62.6837,62.4138,62.4696,28504.0
2020-09-03 10:40:00,67.16,67.42,67.16,67.41,6504.0,62.5162,62.7582,62.5162,62.7489,6504.0
2020-09-03 10:45:00,67.38,67.5,67.26,67.26,23388.0,62.721,62.8327,62.6093,62.6093,23388.0
2020-09-03 10:50:00,67.29,67.55,67.27,67.55,18775.0,62.6372,62.8792,62.6186,62.8792,18775.0
2020-09-03 10:55:00,67.55,67.55,67.39,67.49,10178.0,62.8792,62.8792,62.7303,62.8234,10178.0
2020-09-03 11:00:00,67.47,67.47,67.22,67.22,9029.0,62.8047,62.8047,62.572,62.572,9029.0
2020-09-03 11:05:00,67.2,67.23,66.89,66.98,18221.0,62.5534,62.5813,62.2648,62.3486,18221.0
2020-09-03 11:10:00,67.0,67.15,67.0,67.07,17282.0,62.3672,62.5069,62.3672,62.4324,17282.0
2020-09-03 11:15:00,67.06,67.06,66.51,66.51,37317.0,62.4231,62.4231,61.9111,61.9111,37317.0
2020-09-03 11:20:00,66.53,66.73,66.47,66.55,29336.0,61.9297,62.1159,61.8739,61.9484,29336.0
2020-09-03 11:25:00,66.55,66.68,66.39,66.56,26653.0,61.9484,62.0694,61.7994,61.9577,26653.0
2020-09-03 11:30:00,66.54,66.66,66.48,66.54,14554.0,61.939,62.0507,61.8832,61.939,14554.0
2020-09-03 11:35:00,66.55,66.91,66.44,66.86,13259.0,61.9484,62.2835,61.846,62.2369,13259.0
2020-09-03 11:40:00,66.88,67.09,66.88,66.97,15936.0,62.2555,62.451,62.2555,62.3393,15936.0
2020-09-03 11:45:00,66.97,67.08,66.85,66.99,8133.0,62.3393,62.4417,62.2276,62.3579,8133.0
2020-09-03 11:50:00,67.03,67.12,66.95,67.11,12646.0,62.3952,62.4789,62.3207,62.4696,12646.0
2020-09-03 11:55:00,67.08,67.08,66.71,66.81,14212.0,62.4417,62.4417,62.0973,62.1904,14212.0
2020-09-03 12:00:00,66.8,66.9,66.74,66.89,30420.0,62.1811,62.2742,62.1252,62.2648,30420.0
2020-09-03 12:05:00,66.9,67.05,66.83,67.03,17380.0,62.2742,62.4138,62.209,62.3952,17380.0
2020-09-03 12:10:00,67.08,67.21,67.08,67.2,13310.0,62.4417,62.5627,62.4417,62.5534,13310.0
2020-09-03 12:15:00,67.2,67.3,67.1,67.23,21906.0,62.5534,62.6465,62.4603,62.5813,21906.0
2020-09-03 12:20:00,67.2,67.23,67.11,67.18,21465.0,62.5534,62.5813,62.4696,62.5348,21465.0
2020-09-03 12:25:00,67.18,67.21,67.06,67.11,16710.0,62.5348,62.5627,62.4231,62.4696,16710.0
2020-09-03 12:30:00,67.09,67.09,66.91,66.93,31873.0,62.451,62.451,62.2835,62.3021,31873.0
2020-09-03 12:35:00,66.91,67.14,66.81,66.99,17321.0,62.2835,62.4976,62.1904,62.3579,17321.0
2020-09-03 12:40:00,66.98,67.0,66.73,66.76,15726.0,62.3486,62.3672,62.1159,62.1438,15726.0
2020-09-03 12:45:00,66.76,66.89,66.69,66.71,11691.0,62.1438,62.2648,62.0787,62.0973,11691.0
2020-09-03 12:50:00,66.73,66.78,66.64,66.76,12713.0,62.1159,62.1625,62.0321,62.1438,12713.0
2020-09-03 12:55:00,66.74,66.89,66.69,66.71,12238.0,62.1252,62.2648,62.0787,62.0973,12238.0
2020-09-03 13:00:00,66.72,66.75,66.33,66.38,17157.0,62.1066,62.1345,61.7436,61.7901,17157.0
2020-09-03 13:05:00,66.42,66.78,66.42,66.69,9028.0,61.8273,62.1625,61.8273,62.0787,9028.0
2020-09-03 13:10:00,66.68,66.9,66.68,66.88,6755.0,62.0694,62.2742,62.0694,62.2555,6755.0
2020-09-03 13:15:00,66.91,66.91,66.65,66.68,7808.0,62.2835,62.2835,62.0414,62.0694,7808.0
2020-09-03 13:20:00,66.7,66.84,66.64,66.75,12553.0,62.088,62.2183,62.0321,62.1345,12553.0
2020-09-03 13:25:00,66.68,66.87,66.66,66.85,8619.0,62.0694,62.2462,62.0507,62.2276,8619.0
2020-09-03 13:30:00,66.83,66.83,66.51,66.56,16671.0,62.209,62.209,61.9111,61.9577,16671.0
2020-09-03 13:35:00,66.56,66.63,66.51,66.52,14562.0,61.9577,62.0228,61.9111,61.9204,14562.0
2020-09-03 13:40:00,66.53,66.63,66.51,66.56,15029.0,61.9297,62.0228,61.9111,61.9577,15029.0
2020-09-03 13:45:00,66.58,66.64,66.5,66.51,12926.0,61.9763,62.0321,61.9018,61.9111,12926.0
2020-09-03 13:50:00,66.52,66.78,66.52,66.77,10371.0,61.9204,62.1625,61.9204,62.1531,10371.0
2020-09-03 13:55:00,66.73,66.81,66.68,66.7,10903.0,62.1159,62.1904,62.0694,62.088,10903.0
2020-09-03 14:00:00,66.68,66.76,66.58,66.73,21641.0,62.0694,62.1438,61.9763,62.1159,21641.0
2020-09-03 14:05:00,66.75,66.77,66.66,66.69,10368.0,62.1345,62.1531,62.0507,62.0787,10368.0
2020-09-03 14:10:00,66.69,66.89,66.69,66.79,23890.0,62.0787,62.2648,62.0787,62.1718,23890.0
2020-09-03 14:15:00,66.77,66.83,66.68,66.75,19578.0,62.1531,62.209,62.0694,62.1345,19578.0
2020-09-03 14:20:00,66.79,66.81,66.71,66.77,16229.0,62.1718,62.1904,62.0973,62.1531,16229.0
2020-09-03 14:25:00,66.76,66.95,66.72,66.91,22195.0,62.1438,62.3207,62.1066,62.2835,22195.0
2020-09-03 14:30:00,66.9,67.04,66.87,66.94,15536.0,62.2742,62.4045,62.2462,62.3114,15536.0
2020-09-03 14:35:00,66.96,67.11,66.93,67.0,9187.0,62.33,62.4696,62.3021,62.3672,9187.0
2020-09-03 14:40:00,66.99,67.04,66.85,66.86,11369.0,62.3579,62.4045,62.2276,62.2369,11369.0
2020-09-03 14:45:00,66.86,66.93,66.77,66.78,13276.0,62.2369,62.3021,62.1531,62.1625,13276.0
2020-09-03 14:50:00,66.8,66.83,66.72,66.79,20973.0,62.1811,62.209,62.1066,62.1718,20973.0
2020-09-03 14:55:00,66.8,66.8,66.55,66.57,17656.0,62.1811,62.1811,61.9484,61.967,17656.0
2020-09-03 15:00:00,66.59,66.69,66.47,66.6,34961.0,61.9856,62.0787,61.8739,61.9949,34961.0
2020-09-03 15:05:00,66.6,66.81,66.56,66.78,39904.0,61.9949,62.1904,61.9577,62.1625,39904.0
2020-09-03 15:10:00,66.78,66.89,66.68,66.89,32444.0,62.1625,62.2648,62.0694,62.2648,32444.0
2020-09-03 15:15:00,66.89,66.92,66.72,66.79,26911.0,62.2648,62.2928,62.1066,62.1718,26911.0
2020-09-03 15:20:00,66.77,66.79,66.6,66.64,30968.0,62.1531,62.1718,61.9949,62.0321,30968.0
2020-09-03 15:25:00,66.65,66.77,66.57,66.7,35968.0,62.0414,62.1531,61.967,62.088,35968.0
2020-09-03 15:30:00,66.69,66.8,66.61,66.63,37463.0,62.0787,62.1811,62.0042,62.0228,37463.0
2020-09-03 15:35:00,66.64,66.9,66.64,66.8,36336.0,62.0321,62.2742,62.0321,62.1811,36336.0
2020-09-03 15:40:00,66.8,66.97,66.7,66.86,52666.0,62.1811,62.3393,62.088,62.2369,52666.0
2020-09-03 15:45:00,66.87,66.93,66.7,66.7,60284.0,62.2462,62.3021,62.088,62.088,60284.0
2020-09-03 15:50:00,66.69,67.22,66.6,67.02,176346.0,62.0787,62.572,61.9949,62.3859,176346.0
2020-09-03 15:55:00,67.03,67.27,66.99,67.12,285147.0,62.3952,62.6186,62.3579,62.4789,285147.0
2020-09-04 09:30:00,67.31,67.83,67.17,67.67,50580.0,62.6558,63.1398,62.5255,62.9909,50580.0
2020-09-04 09:35:00,67.67,67.71,67.25,67.29,13865.0,62.9909,63.0281,62.6,62.6372,13865.0
2020-09-04 09:40:00,67.25,67.79,67.24,67.76,41778.0,62.6,63.1026,62.5906,63.0747,41778.0
2020-09-04 09:45:00,67.76,67.82,67.52,67.68,28016.0,63.0747,63.1305,62.8513,63.0002,28016.0
2020-09-04 09:50:00,67.69,67.87,67.53,67.71,26951.0,63.0095,63.1771,62.8606,63.0281,26951.0
2020-09-04 09:55:00,67.74,67.88,67.55,67.84,41352.0,63.0561,63.1864,62.8792,63.1492,41352.0
2020-09-04 10:00:00,67.84,68.12,67.81,67.96,42961.0,63.1492,63.4098,63.1212,63.2609,42961.0
2020-09-04 10:05:00,67.94,67.95,67.72,67.9,28571.0,63.2422,63.2515,63.0375,63.205,28571.0
2020-09-04 10:10:00,67.86,67.93,67.46,67.49,23303.0,63.1678,63.2329,62.7954,62.8234,23303.0
2020-09-04 10:15:00,67.48,67.59,67.02,67.05,24286.0,62.814,62.9164,62.3859,62.4138,24286.0
2020-09-04 10:20:00,66.99,67.2,66.88,66.99,30081.0,62.3579,62.5534,62.2555,62.3579,30081.0
2020-09-04 10:25:00,67.01,67.19,66.78,66.81,23908.0,62.3765,62.5441,62.1625,62.1904,23908.0
2020-09-04 10:30:00,66.81,66.94,66.7,66.77,14232.0,62.1904,62.3114,62.088,62.1531,14232.0
2020-09-04 10:35:00,66.7,66.81,66.16,66.56,27270.0,62.088,62.1904,61.5853,61.9577,27270.0
2020-09-04 10:40:00,66.52,66.59,65.95,66.03,18722.0,61.9204,61.9856,61.3898,61.4643,18722.0
2020-09-04 10:45:00,66.09,66.53,66.08,66.52,13541.0,61.5202,61.9297,61.5109,61.9204,13541.0
2020-09-04 10:50:00,66.45,66.56,66.31,66.56,9734.0,61.8553,61.9577,61.7249,61.9577,9734.0
2020-09-04 10:55:00,66.53,66.77,66.53,66.6,9281.0,61.9297,62.1531,61.9297,61.9949,9281.0
2020-09-04 11:00:00,66.61,66.74,66.35,66.55,7375.0,62.0042,62.1252,61.7622,61.9484,7375.0
2020-09-04 11:05:00,66.53,66.54,66.33,66.43,7174.0,61.9297,61.939,61.7436,61.8367,7174.0
2020-09-04 11:10:00,66.41,66.55,66.36,66.48,8912.0,61.818,61.9484,61.7715,61.8832,8912.0
2020-09-04 11:15:00,66.46,66.52,66.19,66.34,15171.0,61.8646,61.9204,61.6132,61.7529,15171.0
2020-09-04 11:20:00,66.31,66.32,66.08,66.15,13348.0,61.7249,61.7343,61.5109,61.576,13348.0
2020-09-04 11:25:00,66.09,66.17,65.84,66.14,21844.0,61.5202,61.5946,61.2874,61.5667,21844.0
2020-09-04 11:30:00,66.16,66.43,66.16,66.43,29214.0,61.5853,61.8367,61.5853,61.8367,29214.0
2020-09-04 11:35:00,66.44,66.49,66.35,66.35,9242.0,61.846,61.8925,61.7622,61.7622,9242.0
2020-09-04 11:40:00,66.35,66.41,66.05,66.07,22443.0,61.7622,61.818,61.4829,61.5015,22443.0
2020-09-04 11:45:00,66.13,66.31,66.11,66.25,14050.0,61.5574,61.7249,61.5388,61.6691,14050.0
2020-09-04 11:50:00,66.24,66.55,66.15,66.53,16952.0,61.6598,61.9484,61.576,61.9297,16952.0
2020-09-04 11:55:00,66.52,66.61,66.34,66.6,11128.0,61.9204,62.0042,61.7529,61.9949,11128.0
2020-09-04 12:00:00,66.57,66.66,66.52,66.52,15334.0,61.967,62.0507,61.9204,61.9204,15334.0
2020-09-04 12:05:00,66.55,66.58,66.37,66.39,10846.0,61.9484,61.9763,61.7808,61.7994,10846.0
2020-09-04 12:10:00,66.41,66.55,66.4,66.5,11664.0,61.818,61.9484,61.8087,61.9018,11664.0
2020-09-04 12:15:00,66.52,66.59,66.32,66.37,14407.0,61.9204,61.9856,61.7343,61.7808,14407.0
2020-09-04 12:20:00,66.35,66.55,66.33,66.55,12672.0,61.7622,61.9484,61.7436,61.9484,12672.0
2020-09-04 12:25:00,66.53,66.69,66.51,66.65,10342.0,61.9297,62.0787,61.9111,62.0414,10342.0
2020-09-04 12:30:00,66.64,66.74,66.62,66.7,7560.0,62.0321,62.1252,62.0135,62.088,7560.0
2020-09-04 12:35:00,66.71,66.74,66.65,66.7,10138.0,62.0973,62.1252,62.0414,62.088,10138.0
2020-09-04 12:40:00,66.72,66.74,66.59,66.65,10442.0,62.1066,62.1252,61.9856,62.0414,10442.0
2020-09-04 12:45:00,66.69,66.86,66.64,66.71,14689.0,62.0787,62.2369,62.0321,62.0973,14689.0
2020-09-04 12:50:00,66.72,66.86,66.64,66.75,9186.0,62.1066,62.2369,62.0321,62.1345,9186.0
2020-09-04 12:55:00,66.74,66.78,66.7,66.76,6712.0,62.1252,62.1625,62.088,62.1438,6712.0
2020-09-04 13:00:00,66.76,66.76,66.55,66.59,9328.0,62.1438,62.1438,61.9484,61.9856,9328.0
2020-09-04 13:05:00,66.6,66.63,66.53,66.62,8296.0,61.9949,62.0228,61.9297,62.0135,8296.0
2020-09-04 13:10:00,66.61,66.64,66.53,66.61,8734.0,62.0042,62.0321,61.9297,62.0042,8734.0
2020-09-04 13:15:00,66.62,66.62,66.45,66.45,12920.0,62.0135,62.0135,61.8553,61.8553,12920.0
2020-09-04 13:20:00,66.46,66.62,66.46,66.56,8623.0,61.8646,62.0135,61.8646,61.9577,8623.0
2020-09-04 13:25:00,66.54,66.63,66.5,66.5,10265.0,61.939,62.0228,61.9018,61.9018,10265.0
2020-09-04 13:30:00,66.47,66.47,66.32,66.35,10491.0,61.8739,61.8739,61.7343,61.7622,10491.0
2020-09-04 13:35:00,66.37,66.53,66.33,66.52,11274.0,61.7808,61.9297,61.7436,61.9204,11274.0
2020-09-04 13:40:00,66.51,66.55,66.43,66.45,3655.0,61.9111,61.9484,61.8367,61.8553,3655.0
2020-09-04 13:45:00,66.47,66.65,66.47,66.55,9375.0,61.8739,62.0414,61.8739,61.9484,9375.0
2020-09-04 13:50:00,66.54,66.57,66.39,66.56,12911.0,61.939,61.967,61.7994,61.9577,12911.0
2020-09-04 13:55:00,66.57,66.69,66.56,66.62,7442.0,61.967,62.0787,61.9577,62.0135,7442.0
2020-09-04 14:00:00,66.59,66.68,66.54,66.57,11473.0,61.9856,62.0694,61.939,61.967,11473.0
2020-09-04 14:05:00,66.58,66.68,66.5,66.64,23152.0,61.9763,62.0694,61.9018,62.0321,23152.0
2020-09-04 14:10:00,66.62,66.66,66.53,66.53,8604.0,62.0135,62.0507,61.9297,61.9297,8604.0
2020-09-04 14:15:00,66.55,66.75,66.53,66.71,9102.0,61.9484,62.1345,61.9297,62.0973,9102.0
2020-09-04 14:20:00,66.71,66.81,66.67,66.78,10832.0,62.0973,62.1904,62.0601,62.1625,10832.0
2020-09-04 14:25:00,66.77,66.88,66.75,66.86,6459.0,62.1531,62.2555,62.1345,62.2369,6459.0
2020-09-04 14:30:00,66.86,66.91,66.81,66.86,10119.0,62.2369,62.2835,62.1904,62.2369,10119.0
2020-09-04 14:35:00,66.88,67.15,66.88,67.14,10921.0,62.2555,62.5069,62.2555,62.4976,10921.0
2020-09-04 14:40:00,67.16,67.26,67.16,67.19,12409.0,62.5162,62.6093,62.5162,62.5441,12409.0
2020-09-04 14:45:00,67.21,67.44,67.21,67.31,13079.0,62.5627,62.7768,62.5627,62.6558,13079.0
2020-09-04 14:50:00,67.31,67.38,67.18,67.23,12781.0,62.6558,62.721,62.5348,62.5813,12781.0
2020-09-04 14:55:00,67.23,67.35,67.19,67.3,12781.0,62.5813,62.693,62.5441,62.6465,12781.0
2020-09-04 15:00:00,67.34,67.35,67.16,67.29,12752.0,62.6837,62.693,62.5162,62.6372,12752.0
2020-09-04 15:05:00,67.3,67.36,67.22,67.31,18894.0,62.6465,62.7023,62.572,62.6558,18894.0
2020-09-04 15:10:00,67.29,67.29,67.04,67.07,11864.0,62.6372,62.6372,62.4045,62.4324,11864.0
2020-09-04 15:15:00,67.09,67.35,67.09,67.32,23589.0,62.451,62.693,62.451,62.6651,23589.0
2020-09-04 15:20:00,67.29,67.42,67.29,67.35,61034.0,62.6372,62.7582,62.6372,62.693,61034.0
2020-09-04 15:25:00,67.34,67.38,67.2,67.21,31810.0,62.6837,62.721,62.5534,62.5627,31810.0
2020-09-04 15:30:00,67.22,67.22,67.01,67.08,25189.0,62.572,62.572,62.3765,62.4417,25189.0
2020-09-04 15:35:00,67.13,67.13,66.86,66.95,23861.0,62.4882,62.4882,62.2369,62.3207,23861.0
2020-09-04 15:40:00,66.98,66.98,66.82,66.86,18808.0,62.3486,62.3486,62.1997,62.2369,18808.0
2020-09-04 15:45:00,66.85,67.1,66.77,66.78,34497.0,62.2276,62.4603,62.1531,62.1625,34497.0
2020-09-04 15:50:00,66.73,66.93,66.64,66.89,52367.0,62.1159,62.3021,62.0321,62.2648,52367.0
2020-09-04 15:55:00,66.9,66.97,66.78,66.81,96220.0,62.2742,62.3393,62.1625,62.1904,96220.0
2020-09-08 09:30:00,65.19,65.84,65.06,65.43,90051.0,60.6824,61.2874,60.5614,60.9058,90051.0
2020-09-08 09:35:00,65.44,65.69,65.21,65.53,21335.0,60.9151,61.1478,60.701,60.9989,21335.0
2020-09-08 09:40:00,65.53,65.53,65.12,65.18,23685.0,60.9989,60.9989,60.6172,60.6731,23685.0
2020-09-08 09:45:00,65.12,65.46,65.04,65.13,37721.0,60.6172,60.9337,60.5428,60.6265,37721.0
2020-09-08 09:50:00,65.07,65.4,65.07,65.31,42041.0,60.5707,60.8779,60.5707,60.7941,42041.0
2020-09-08 09:55:00,65.31,65.68,65.3,65.64,34086.0,60.7941,61.1385,60.7848,61.1013,34086.0
2020-09-08 10:00:00,65.67,65.67,65.4,65.42,36774.0,61.1292,61.1292,60.8779,60.8965,36774.0
2020-09-08 10:05:00,65.42,65.74,65.25,65.72,44274.0,60.8965,61.1944,60.7382,61.1757,44274.0
2020-09-08 10:10:00,65.74,65.88,65.59,65.83,24229.0,61.1944,61.3247,61.0547,61.2781,24229.0
2020-09-08 10:15:00,65.85,65.9,65.76,65.79,26272.0,61.2968,61.3433,61.213,61.2409,26272.0
2020-09-08 10:20:00,65.8,66.05,65.73,66.01,32847.0,61.2502,61.4829,61.1851,61.4457,32847.0
2020-09-08 10:25:00,66.07,66.17,65.96,66.17,20723.0,61.5015,61.5946,61.3991,61.5946,20723.0
2020-09-08 10:30:00,66.16,66.2,65.89,65.99,21736.0,61.5853,61.6226,61.334,61.4271,21736.0
2020-09-08 10:35:00,66.05,66.19,65.93,66.17,16945.0,61.4829,61.6132,61.3712,61.5946,16945.0
2020-09-08 10:40:00,66.18,66.18,65.79,65.92,17690.0,61.6039,61.6039,61.2409,61.3619,17690.0
2020-09-08 10:45:00,65.92,65.96,65.69,65.73,16918.0,61.3619,61.3991,61.1478,61.1851,16918.0
2020-09-08 10:50:00,65.71,65.98,65.69,65.88,12559.0,61.1664,61.4178,61.1478,61.3247,12559.0
2020-09-08 10:55:00,65.9,65.96,65.74,65.75,11647.0,61.3433,61.3991,61.1944,61.2037,11647.0
2020-09-08 11:00:00,65.74,66.02,65.64,65.98,30062.0,61.1944,61.455,61.1013,61.4178,30062.0
2020-09-08 11:05:00,65.97,66.1,65.84,66.1,19365.0,61.4085,61.5295,61.2874,61.5295,19365.0
2020-09-08 11:10:00,66.12,66.19,66.04,66.07,16880.0,61.5481,61.6132,61.4736,61.5015,16880.0
2020-09-08 11:15:00,66.06,66.13,65.96,66.08,17598.0,61.4922,61.5574,61.3991,61.5109,17598.0
2020-09-08 11:20:00,66.08,66.09,65.93,66.03,63483.0,61.5109,61.5202,61.3712,61.4643,63483.0
2020-09-08 11:25:00,66.02,66.1,65.95,66.0,11863.0,61.455,61.5295,61.3898,61.4364,11863.0
2020-09-08 11:30:00,65.98,66.05,65.71,65.73,24146.0,61.4178,61.4829,61.1664,61.1851,24146.0
2020-09-08 11:35:00,65.75,65.91,65.73,65.82,16114.0,61.2037,61.3526,61.1851,61.2688,16114.0
2020-09-08 11:40:00,65.8,65.89,65.74,65.83,17687.0,61.2502,61.334,61.1944,61.2781,17687.0
2020-09-08 11:45:00,65.83,65.89,65.78,65.83,14957.0,61.2781,61.334,61.2316,61.2781,14957.0
2020-09-08 11:50:00,65.86,65.86,65.68,65.68,16034.0,61.3061,61.3061,61.1385,61.1385,16034.0
2020-09-08 11:55:00,65.67,65.91,65.67,65.9,9367.0,61.1292,61.3526,61.1292,61.3433,9367.0
2020-09-08 12:00:00,65.86,65.99,65.85,65.94,9410.0,61.3061,61.4271,61.2968,61.3805,9410.0
2020-09-08 12:05:00,65.93,65.99,65.82,65.99,21806.0,61.3712,61.4271,61.2688,61.4271,21806.0
2020-09-08 12:10:00,65.97,66.03,65.91,65.95,8926.0,61.4085,61.4643,61.3526,61.3898,8926.0
2020-09-08 12:15:00,65.96,66.06,65.96,66.05,11143.0,61.3991,61.4922,61.3991,61.4829,11143.0
2020-09-08 12:20:00,66.05,66.23,66.01,66.22,8859.0,61.4829,61.6505,61.4457,61.6412,8859.0
2020-09-08 12:25:00,66.21,66.22,66.02,66.05,12609.0,61.6319,61.6412,61.455,61.4829,12609.0
2020-09-08 12:30:00,66.05,66.11,65.99,66.08,9867.0,61.4829,61.5388,61.4271,61.5109,9867.0
2020-09-08 12:35:00,66.08,66.08,65.99,66.0,9323.0,61.5109,61.5109,61.4271,61.4364,9323.0
2020-09-08 12:40:00,65.99,66.06,65.96,66.03,10481.0,61.4271,61.4922,61.3991,61.4643,10481.0
2020-09-08 12:45:00,66.03,66.24,66.02,66.23,11227.0,61.4643,61.6598,61.455,61.6505,11227.0
2020-09-08 12:50:00,66.22,66.31,66.19,66.26,7541.0,61.6412,61.7249,61.6132,61.6784,7541.0
2020-09-08 12:55:00,66.26,66.29,66.19,66.23,6693.0,61.6784,61.7063,61.6132,61.6505,6693.0
2020-09-08 13:00:00,66.24,66.26,66.1,66.19,11989.0,61.6598,61.6784,61.5295,61.6132,11989.0
2020-09-08 13:05:00,66.19,66.2,66.13,66.13,11060.0,61.6132,61.6226,61.5574,61.5574,11060.0
2020-09-08 13:10:00,66.12,66.26,66.1,66.26,8284.0,61.5481,61.6784,61.5295,61.6784,8284.0
2020-09-08 13:15:00,66.26,66.42,66.26,66.42,9193.0,61.6784,61.8273,61.6784,61.8273,9193.0
2020-09-08 13:20:00,66.42,66.46,66.36,66.46,10002.0,61.8273,61.8646,61.7715,61.8646,10002.0
2020-09-08 13:25:00,66.46,66.54,66.38,66.42,13171.0,61.8646,61.939,61.7901,61.8273,13171.0
2020-09-08 13:30:00,66.4,66.47,66.33,66.47,11410.0,61.8087,61.8739,61.7436,61.8739,11410.0
2020-09-08 13:35:00,66.44,66.53,66.44,66.49,8745.0,61.846,61.9297,61.846,61.8925,8745.0
2020-09-08 13:40:00,66.5,66.55,66.47,66.53,8719.0,61.9018,61.9484,61.8739,61.9297,8719.0
2020-09-08 13:45:00,66.54,66.56,66.49,66.56,7485.0,61.939,61.9577,61.8925,61.9577,7485.0
2020-09-08 13:50:00,66.56,66.67,66.49,66.67,10611.0,61.9577,62.0601,61.8925,62.0601,10611.0
2020-09-08 13:55:00,66.66,66.66,66.57,66.58,9348.0,62.0507,62.0507,61.967,61.9763,9348.0
2020-09-08 14:00:00,66.58,66.64,66.49,66.54,12388.0,61.9763,62.0321,61.8925,61.939,12388.0
2020-09-08 14:05:00,66.53,66.57,66.46,66.55,10760.0,61.9297,61.967,61.8646,61.9484,10760.0
2020-09-08 14:10:00,66.56,66.59,66.43,66.46,12442.0,61.9577,61.9856,61.8367,61.8646,12442.0
2020-09-08 14:15:00,66.45,66.46,66.25,66.25,20346.0,61.8553,61.8646,61.6691,61.6691,20346.0
2020-09-08 14:20:00,66.26,66.3,66.16,66.18,16095.0,61.6784,61.7156,61.5853,61.6039,16095.0
2020-09-08 14:25:00,66.17,66.23,66.08,66.08,11073.0,61.5946,61.6505,61.5109,61.5109,11073.0
2020-09-08 14:30:00,66.09,66.1,66.03,66.08,12506.0,61.5202,61.5295,61.4643,61.5109,12506.0
2020-09-08 14:35:00,66.09,66.09,65.91,65.94,14211.0,61.5202,61.5202,61.3526,61.3805,14211.0
2020-09-08 14:40:00,65.96,65.96,65.74,65.74,17386.0,61.3991,61.3991,61.1944,61.1944,17386.0
2020-09-08 14:45:00,65.74,65.9,65.73,65.87,16410.0,61.1944,61.3433,61.1851,61.3154,16410.0
2020-09-08 14:50:00,65.84,65.84,65.62,65.67,18208.0,61.2874,61.2874,61.0827,61.1292,18208.0
2020-09-08 14:55:00,65.67,65.97,65.64,65.95,23162.0,61.1292,61.4085,61.1013,61.3898,23162.0
2020-09-08 15:00:00,65.94,65.94,65.58,65.59,19209.0,61.3805,61.3805,61.0454,61.0547,19209.0
2020-09-08 15:05:00,65.59,65.69,65.58,65.64,18795.0,61.0547,61.1478,61.0454,61.1013,18795.0
2020-09-08 15:10:00,65.65,65.82,65.65,65.77,16755.0,61.1106,61.2688,61.1106,61.2223,16755.0
2020-09-08 15:15:00,65.75,65.81,65.63,65.7,23774.0,61.2037,61.2595,61.092,61.1571,23774.0
2020-09-08 15:20:00,65.73,65.84,65.7,65.82,19277.0,61.1851,61.2874,61.1571,61.2688,19277.0
2020-09-08 15:25:00,65.83,65.95,65.75,65.95,23637.0,61.2781,61.3898,61.2037,61.3898,23637.0
2020-09-08 15:30:00,65.94,66.09,65.75,65.75,27493.0,61.3805,61.5202,61.2037,61.2037,27493.0
2020-09-08 15:35:00,65.79,65.92,65.78,65.8,29895.0,61.2409,61.3619,61.2316,61.2502,29895.0
2020-09-08 15:40:00,65.81,65.87,65.73,65.79,41360.0,61.2595,61.3154,61.1851,61.2409,41360.0
2020-09-08 15:45:00,65.79,65.79,65.53,65.73,51606.0,61.2409,61.2409,60.9989,61.1851,51606.0
2020-09-08 15:50:00,65.75,65.75,65.55,65.6,71728.0,61.2037,61.2037,61.0175,61.064,71728.0
2020-09-08 15:55:00,65.61,65.64,65.53,65.6,149214.0,61.0734,61.1013,60.9989,61.064,149214.0
2020-09-09 09:30:00,66.04,66.22,65.82,66.03,58334.0,61.4736,61.6412,61.2688,61.4643,58334.0
2020-09-09 09:35:00,66.06,66.09,65.52,65.61,43205.0,61.4922,61.5202,60.9896,61.0734,43205.0
2020-09-09 09:40:00,65.58,65.67,65.48,65.59,26169.0,61.0454,61.1292,60.9523,61.0547,26169.0
2020-09-09 09:45:00,65.63,65.73,65.34,65.38,29926.0,61.092,61.1851,60.822,60.8593,29926.0
2020-09-09 09:50:00,65.38,65.54,65.38,65.41,20638.0,60.8593,61.0082,60.8593,60.8872,20638.0
2020-09-09 09:55:00,65.39,65.46,65.29,65.46,25036.0,60.8686,60.9337,60.7755,60.9337,25036.0
2020-09-09 10:00:00,65.51,65.72,65.47,65.68,21042.0,60.9803,61.1757,60.943,61.1385,21042.0
2020-09-09 10:05:00,65.66,65.75,65.58,65.59,25991.0,61.1199,61.2037,61.0454,61.0547,25991.0
2020-09-09 10:10:00,65.62,65.74,65.56,65.59,27410.0,61.0827,61.1944,61.0268,61.0547,27410.0
2020-09-09 10:15:00,65.61,65.72,65.56,65.59,29211.0,61.0734,61.1757,61.0268,61.0547,29211.0
2020-09-09 10:20:00,65.59,65.69,65.54,65.63,21471.0,61.0547,61.1478,61.0082,61.092,21471.0
2020-09-09 10:25:00,65.62,65.81,65.62,65.74,22353.0,61.0827,61.2595,61.0827,61.1944,22353.0
2020-09-09 10:30:00,65.74,65.91,65.74,65.87,25448.0,61.1944,61.3526,61.1944,61.3154,25448.0
2020-09-09 10:35:00,65.86,65.98,65.82,65.92,9271.0,61.3061,61.4178,61.2688,61.3619,9271.0
2020-09-09 10:40:00,65.93,65.98,65.89,65.95,12070.0,61.3712,61.4178,61.334,61.3898,12070.0
2020-09-09 10:45:00,65.95,65.97,65.82,65.84,17209.0,61.3898,61.4085,61.2688,61.2874,17209.0
2020-09-09 10:50:00,65.85,65.88,65.78,65.83,10526.0,61.2968,61.3247,61.2316,61.2781,10526.0
2020-09-09 10:55:00,65.85,65.98,65.84,65.9,12751.0,61.2968,61.4178,61.2874,61.3433,12751.0
2020-09-09 11:00:00,65.93,66.19,65.93,66.15,7346.0,61.3712,61.6132,61.3712,61.576,7346.0
2020-09-09 11:05:00,66.14,66.2,66.01,66.01,16367.0,61.5667,61.6226,61.4457,61.4457,16367.0
2020-09-09 11:10:00,66.03,66.08,65.97,66.06,11013.0,61.4643,61.5109,61.4085,61.4922,11013.0
2020-09-09 11:15:00,66.05,66.1,66.02,66.04,19946.0,61.4829,61.5295,61.455,61.4736,19946.0
2020-09-09 11:20:00,66.05,66.29,66.05,66.26,12261.0,61.4829,61.7063,61.4829,61.6784,12261.0
2020-09-09 11:25:00,66.27,66.32,66.26,66.3,10983.0,61.6877,61.7343,61.6784,61.7156,10983.0
2020-09-09 11:30:00,66.28,66.31,66.19,66.23,9863.0,61.697,61.7249,61.6132,61.6505,9863.0
2020-09-09 11:35:00,66.23,66.32,66.18,66.31,10717.0,61.6505,61.7343,61.6039,61.7249,10717.0
2020-09-09 11:40:00,66.3,66.33,66.22,66.31,13254.0,61.7156,61.7436,61.6412,61.7249,13254.0
2020-09-09 11:45:00,66.32,66.43,66.29,66.41,7688.0,61.7343,61.8367,61.7063,61.818,7688.0
2020-09-09 11:50:00,66.41,66.46,66.35,66.36,9469.0,61.818,61.8646,61.7622,61.7715,9469.0
2020-09-09 11:55:00,66.38,66.38,66.32,66.35,6511.0,61.7901,61.7901,61.7343,61.7622,6511.0
2020-09-09 12:00:00,66.4,66.48,66.38,66.46,10232.0,61.8087,61.8832,61.7901,61.8646,10232.0
2020-09-09 12:05:00,66.46,66.49,66.41,66.47,4720.0,61.8646,61.8925,61.818,61.8739,4720.0
2020-09-09 12:10:00,66.48,66.48,66.4,66.43,11542.0,61.8832,61.8832,61.8087,61.8367,11542.0
2020-09-09 12:15:00,66.45,66.51,66.45,66.51,10333.0,61.8553,61.9111,61.8553,61.9111,10333.0
2020-09-09 12:20:00,66.49,66.51,66.45,66.5,7008.0,61.8925,61.9111,61.8553,61.9018,7008.0
2020-09-09 12:25:00,66.5,66.52,66.42,66.42,5711.0,61.9018,61.9204,61.8273,61.8273,5711.0
2020-09-09 12:30:00,66.42,66.49,66.37,66.47,18645.0,61.8273,61.8925,61.7808,61.8739,18645.0
2020-09-09 12:35:00,66.47,66.56,66.46,66.54,6297.0,61.8739,61.9577,61.8646,61.939,6297.0
2020-09-09 12:40:00,66.55,66.61,66.5,66.6,9390.0,61.9484,62.0042,61.9018,61.9949,9390.0
2020-09-09 12:45:00,66.63,66.66,66.59,66.59,8055.0,62.0228,62.0507,61.9856,61.9856,8055.0
2020-09-09 12:50:00,66.55,66.58,66.52,66.53,8776.0,61.9484,61.9763,61.9204,61.9297,8776.0
2020-09-09 12:55:00,66.53,66.56,66.53,66.53,3427.0,61.9297,61.9577,61.9297,61.9297,3427.0
2020-09-09 13:00:00,66.55,66.73,66.54,66.66,17017.0,61.9484,62.1159,61.939,62.0507,17017.0
2020-09-09 13:05:00,66.68,66.69,66.63,66.64,5471.0,62.0694,62.0787,62.0228,62.0321,5471.0
2020-09-09 13:10:00,66.65,66.7,66.63,66.67,6674.0,62.0414,62.088,62.0228,62.0601,6674.0
2020-09-09 13:15:00,66.68,66.69,66.54,66.56,13295.0,62.0694,62.0787,61.939,61.9577,13295.0
2020-09-09 13:20:00,66.57,66.65,66.57,66.62,5315.0,61.967,62.0414,61.967,62.0135,5315.0
2020-09-09 13:25:00,66.63,66.65,66.6,66.61,7277.0,62.0228,62.0414,61.9949,62.0042,7277.0
2020-09-09 13:30:00,66.63,66.67,66.59,66.66,9915.0,62.0228,62.0601,61.9856,62.0507,9915.0
2020-09-09 13:35:00,66.66,66.68,66.63,66.67,18631.0,62.0507,62.0694,62.0228,62.0601,18631.0
2020-09-09 13:40:00,66.65,66.65,66.55,66.55,5443.0,62.0414,62.0414,61.9484,61.9484,5443.0
2020-09-09 13:45:00,66.55,66.61,66.48,66.58,8025.0,61.9484,62.0042,61.8832,61.9763,8025.0
2020-09-09 13:50:00,66.57,66.61,66.56,66.57,6994.0,61.967,62.0042,61.9577,61.967,6994.0
2020-09-09 13:55:00,66.58,66.61,66.54,66.54,6080.0,61.9763,62.0042,61.939,61.939,6080.0
2020-09-09 14:00:00,66.57,66.58,66.44,66.45,14418.0,61.967,61.9763,61.846,61.8553,14418.0
2020-09-09 14:05:00,66.48,66.59,66.48,66.56,9381.0,61.8832,61.9856,61.8832,61.9577,9381.0
2020-09-09 14:10:00,66.57,66.57,66.49,66.49,13241.0,61.967,61.967,61.8925,61.8925,13241.0
2020-09-09 14:15:00,66.51,66.53,66.49,66.53,8816.0,61.9111,61.9297,61.8925,61.9297,8816.0
2020-09-09 14:20:00,66.54,66.54,66.5,66.51,9143.0,61.939,61.939,61.9018,61.9111,9143.0
2020-09-09 14:25:00,66.51,66.57,66.45,66.46,8923.0,61.9111,61.967,61.8553,61.8646,8923.0
2020-09-09 14:30:00,66.47,66.65,66.47,66.65,10654.0,61.8739,62.0414,61.8739,62.0414,10654.0
2020-09-09 14:35:00,66.66,66.7,66.64,66.67,11390.0,62.0507,62.088,62.0321,62.0601,11390.0
2020-09-09 14:40:00,66.66,66.73,66.63,66.73,17867.0,62.0507,62.1159,62.0228,62.1159,17867.0
2020-09-09 14:45:00,66.75,66.8,66.71,66.76,12777.0,62.1345,62.1811,62.0973,62.1438,12777.0
2020-09-09 14:50:00,66.77,66.78,66.72,66.76,13988.0,62.1531,62.1625,62.1066,62.1438,13988.0
2020-09-09 14:55:00,66.78,66.79,66.73,66.75,11109.0,62.1625,62.1718,62.1159,62.1345,11109.0
2020-09-09 15:00:00,66.75,66.86,66.74,66.83,13783.0,62.1345,62.2369,62.1252,62.209,13783.0
2020-09-09 15:05:00,66.83,66.87,66.82,66.86,15757.0,62.209,62.2462,62.1997,62.2369,15757.0
2020-09-09 15:10:00,66.86,66.86,66.77,66.79,5628.0,62.2369,62.2369,62.1531,62.1718,5628.0
2020-09-09 15:15:00,66.8,66.85,66.73,66.8,18131.0,62.1811,62.2276,62.1159,62.1811,18131.0
2020-09-09 15:20:00,66.82,66.92,66.82,66.92,16857.0,62.1997,62.2928,62.1997,62.2928,16857.0
2020-09-09 15:25:00,66.91,66.93,66.85,66.89,20209.0,62.2835,62.3021,62.2276,62.2648,20209.0
2020-09-09 15:30:00,66.9,66.94,66.84,66.85,27096.0,62.2742,62.3114,62.2183,62.2276,27096.0
2020-09-09 15:35:00,66.86,66.86,66.66,66.66,29421.0,62.2369,62.2369,62.0507,62.0507,29421.0
2020-09-09 15:40:00,66.66,66.67,66.55,66.58,28633.0,62.0507,62.0601,61.9484,61.9763,28633.0
2020-09-09 15:45:00,66.57,66.58,66.46,66.52,28783.0,61.967,61.9763,61.8646,61.9204,28783.0
2020-09-09 15:50:00,66.51,66.65,66.39,66.64,63925.0,61.9111,62.0414,61.7994,62.0321,63925.0
2020-09-09 15:55:00,66.64,66.64,66.38,66.41,89736.0,62.0321,62.0321,61.7901,61.818,89736.0
2020-09-10 09:30:00,66.36,67.08,66.1,67.08,91242.0,61.7715,62.4417,61.5295,62.4417,91242.0
2020-09-10 09:35:00,67.09,67.4,66.95,67.4,19517.0,62.451,62.7396,62.3207,62.7396,19517.0
2020-09-10 09:40:00,67.41,67.6,67.38,67.53,32964.0,62.7489,62.9258,62.721,62.8606,32964.0
2020-09-10 09:45:00,67.52,67.67,67.46,67.55,31394.0,62.8513,62.9909,62.7954,62.8792,31394.0
2020-09-10 09:50:00,67.59,67.67,67.53,67.57,16063.0,62.9164,62.9909,62.8606,62.8978,16063.0
2020-09-10 09:55:00,67.57,67.61,67.3,67.36,13902.0,62.8978,62.9351,62.6465,62.7023,13902.0
2020-09-10 10:00:00,67.37,67.49,67.33,67.47,14128.0,62.7117,62.8234,62.6744,62.8047,14128.0
2020-09-10 10:05:00,67.48,67.56,67.45,67.53,27944.0,62.814,62.8885,62.7861,62.8606,27944.0
2020-09-10 10:10:00,67.51,67.53,67.37,67.43,10793.0,62.842,62.8606,62.7117,62.7675,10793.0
2020-09-10 10:15:00,67.45,67.54,67.44,67.46,8474.0,62.7861,62.8699,62.7768,62.7954,8474.0
2020-09-10 10:20:00,67.45,67.45,67.23,67.23,13347.0,62.7861,62.7861,62.5813,62.5813,13347.0
2020-09-10 10:25:00,67.2,67.21,66.98,67.0,11528.0,62.5534,62.5627,62.3486,62.3672,11528.0
2020-09-10 10:30:00,66.99,67.11,66.95,67.04,7892.0,62.3579,62.4696,62.3207,62.4045,7892.0
2020-09-10 10:35:00,67.06,67.11,67.0,67.07,4443.0,62.4231,62.4696,62.3672,62.4324,4443.0
2020-09-10 10:40:00,67.07,67.18,67.0,67.11,12454.0,62.4324,62.5348,62.3672,62.4696,12454.0
2020-09-10 10:45:00,67.1,67.1,66.81,66.88,26417.0,62.4603,62.4603,62.1904,62.2555,26417.0
2020-09-10 10:50:00,66.93,67.1,66.89,67.03,9985.0,62.3021,62.4603,62.2648,62.3952,9985.0
2020-09-10 10:55:00,67.01,67.03,66.63,66.67,17737.0,62.3765,62.3952,62.0228,62.0601,17737.0
2020-09-10 11:00:00,66.63,66.86,66.55,66.85,12864.0,62.0228,62.2369,61.9484,62.2276,12864.0
2020-09-10 11:05:00,66.9,67.03,66.88,67.03,10481.0,62.2742,62.3952,62.2555,62.3952,10481.0
2020-09-10 11:10:00,67.01,67.24,66.92,67.23,35095.0,62.3765,62.5906,62.2928,62.5813,35095.0
2020-09-10 11:15:00,67.21,67.23,66.82,66.99,149559.0,62.5627,62.5813,62.1997,62.3579,149559.0
2020-09-10 11:20:00,67.01,67.22,67.01,67.21,13048.0,62.3765,62.572,62.3765,62.5627,13048.0
2020-09-10 11:25:00,67.22,67.3,67.15,67.15,12122.0,62.572,62.6465,62.5069,62.5069,12122.0
2020-09-10 11:30:00,67.18,67.2,67.0,67.0,11806.0,62.5348,62.5534,62.3672,62.3672,11806.0
2020-09-10 11:35:00,66.99,67.07,66.93,66.98,13199.0,62.3579,62.4324,62.3021,62.3486,13199.0
2020-09-10 11:40:00,66.99,67.06,66.96,66.97,8145.0,62.3579,62.4231,62.33,62.3393,8145.0
2020-09-10 11:45:00,66.98,67.01,66.9,67.01,14401.0,62.3486,62.3765,62.2742,62.3765,14401.0
2020-09-10 11:50:00,67.0,67.01,66.88,66.88,13742.0,62.3672,62.3765,62.2555,62.2555,13742.0
2020-09-10 11:55:00,66.86,66.95,66.74,66.88,84154.0,62.2369,62.3207,62.1252,62.2555,84154.0
2020-09-10 12:00:00,66.86,67.01,66.78,66.81,29209.0,62.2369,62.3765,62.1625,62.1904,29209.0
2020-09-10 12:05:00,66.82,66.89,66.76,66.79,8180.0,62.1997,62.2648,62.1438,62.1718,8180.0
2020-09-10 12:10:00,66.83,66.88,66.76,66.79,7981.0,62.209,62.2555,62.1438,62.1718,7981.0
2020-09-10 12:15:00,66.77,66.8,66.66,66.72,6359.0,62.1531,62.1811,62.0507,62.1066,6359.0
2020-09-10 12:20:00,66.71,66.74,66.56,66.62,9919.0,62.0973,62.1252,61.9577,62.0135,9919.0
2020-09-10 12:25:00,66.6,66.65,66.57,66.6,4268.0,61.9949,62.0414,61.967,61.9949,4268.0
2020-09-10 12:30:00,66.58,66.66,66.55,66.6,7215.0,61.9763,62.0507,61.9484,61.9949,7215.0
2020-09-10 12:35:00,66.58,66.59,66.34,66.38,25483.0,61.9763,61.9856,61.7529,61.7901,25483.0
2020-09-10 12:40:00,66.36,66.43,66.32,66.32,8987.0,61.7715,61.8367,61.7343,61.7343,8987.0
2020-09-10 12:45:00,66.31,66.39,66.31,66.33,8640.0,61.7249,61.7994,61.7249,61.7436,8640.0
2020-09-10 12:50:00,66.36,66.49,66.36,66.47,3949.0,61.7715,61.8925,61.7715,61.8739,3949.0
2020-09-10 12:55:00,66.45,66.52,66.44,66.51,4881.0,61.8553,61.9204,61.846,61.9111,4881.0
2020-09-10 13:00:00,66.49,66.59,66.45,66.54,7195.0,61.8925,61.9856,61.8553,61.939,7195.0
2020-09-10 13:05:00,66.53,66.56,66.48,66.52,4805.0,61.9297,61.9577,61.8832,61.9204,4805.0
2020-09-10 13:10:00,66.52,66.57,66.46,66.48,9452.0,61.9204,61.967,61.8646,61.8832,9452.0
2020-09-10 13:15:00,66.48,66.66,66.48,66.66,5472.0,61.8832,62.0507,61.8832,62.0507,5472.0
2020-09-10 13:20:00,66.66,66.66,66.56,66.56,5574.0,62.0507,62.0507,61.9577,61.9577,5574.0
2020-09-10 13:25:00,66.56,66.57,66.4,66.42,17836.0,61.9577,61.967,61.8087,61.8273,17836.0
2020-09-10 13:30:00,66.42,66.58,66.42,66.54,8447.0,61.8273,61.9763,61.8273,61.939,8447.0
2020-09-10 13:35:00,66.55,66.57,66.44,66.45,5536.0,61.9484,61.967,61.846,61.8553,5536.0
2020-09-10 13:40:00,66.44,66.47,66.39,66.4,5996.0,61.846,61.8739,61.7994,61.8087,5996.0
2020-09-10 13:45:00,66.42,66.45,66.35,66.38,5571.0,61.8273,61.8553,61.7622,61.7901,5571.0
2020-09-10 13:50:00,66.4,66.42,66.3,66.32,8571.0,61.8087,61.8273,61.7156,61.7343,8571.0
2020-09-10 13:55:00,66.35,66.41,66.3,66.31,5064.0,61.7622,61.818,61.7156,61.7249,5064.0
2020-09-10 14:00:00,66.3,66.45,66.28,66.45,7004.0,61.7156,61.8553,61.697,61.8553,7004.0
2020-09-10 14:05:00,66.43,66.47,66.31,66.37,4844.0,61.8367,61.8739,61.7249,61.7808,4844.0
2020-09-10 14:10:00,66.38,66.39,66.25,66.26,10602.0,61.7901,61.7994,61.6691,61.6784,10602.0
2020-09-10 14:15:00,66.24,66.24,66.01,66.06,14361.0,61.6598,61.6598,61.4457,61.4922,14361.0
2020-09-10 14:20:00,66.03,66.16,65.97,65.97,51591.0,61.4643,61.5853,61.4085,61.4085,51591.0
2020-09-10 14:25:00,66.0,66.06,65.66,65.66,24332.0,61.4364,61.4922,61.1199,61.1199,24332.0
2020-09-10 14:30:00,65.67,65.92,65.62,65.87,20585.0,61.1292,61.3619,61.0827,61.3154,20585.0
2020-09-10 14:35:00,65.84,65.9,65.76,65.88,7180.0,61.2874,61.3433,61.213,61.3247,7180.0
2020-09-10 14:40:00,65.85,65.9,65.74,65.74,30257.0,61.2968,61.3433,61.1944,61.1944,30257.0
2020-09-10 14:45:00,65.77,66.02,65.73,66.01,20485.0,61.2223,61.455,61.1851,61.4457,20485.0
2020-09-10 14:50:00,65.96,66.02,65.72,65.77,20761.0,61.3991,61.455,61.1757,61.2223,20761.0
2020-09-10 14:55:00,65.78,66.02,65.75,65.97,11257.0,61.2316,61.455,61.2037,61.4085,11257.0
2020-09-10 15:00:00,65.98,65.98,65.81,65.81,17520.0,61.4178,61.4178,61.2595,61.2595,17520.0
2020-09-10 15:05:00,65.83,65.9,65.68,65.71,20567.0,61.2781,61.3433,61.1385,61.1664,20567.0
2020-09-10 15:10:00,65.68,65.69,65.56,65.66,12440.0,61.1385,61.1478,61.0268,61.1199,12440.0
2020-09-10 15:15:00,65.62,65.68,65.43,65.44,22225.0,61.0827,61.1385,60.9058,60.9151,22225.0
2020-09-10 15:20:00,65.44,65.61,65.38,65.48,17962.0,60.9151,61.0734,60.8593,60.9523,17962.0
2020-09-10 15:25:00,65.47,65.58,65.36,65.56,43730.0,60.943,61.0454,60.8406,61.0268,43730.0
2020-09-10 15:30:00,65.56,65.61,65.46,65.58,28770.0,61.0268,61.0734,60.9337,61.0454,28770.0
2020-09-10 15:35:00,65.58,65.66,65.5,65.66,17639.0,61.0454,61.1199,60.971,61.1199,17639.0
2020-09-10 15:40:00,65.64,65.94,65.63,65.87,32470.0,61.1013,61.3805,61.092,61.3154,32470.0
2020-09-10 15:45:00,65.86,65.88,65.58,65.62,29458.0,61.3061,61.3247,61.0454,61.0827,29458.0
2020-09-10 15:50:00,65.59,65.86,65.51,65.68,104415.0,61.0547,61.3061,60.9803,61.1385,104415.0
2020-09-10 15:55:00,65.71,65.86,65.51,65.52,164215.0,61.1664,61.3061,60.9803,60.9896,164215.0
2020-09-11 09:30:00,67.77,68.37,67.06,67.97,235373.0,63.084,63.6425,62.4231,63.2702,235373.0
2020-09-11 09:35:00,68.03,68.47,67.87,68.3,76753.0,63.326,63.7356,63.1771,63.5773,76753.0
2020-09-11 09:40:00,68.32,68.38,68.05,68.14,90127.0,63.596,63.6518,63.3446,63.4284,90127.0
2020-09-11 09:45:00,68.14,68.24,68.07,68.2,71846.0,63.4284,63.5215,63.3633,63.4843,71846.0
2020-09-11 09:50:00,68.18,68.41,68.1,68.16,74833.0,63.4656,63.6797,63.3912,63.447,74833.0
2020-09-11 09:55:00,68.14,68.29,67.85,68.19,113929.0,63.4284,63.568,63.1585,63.475,113929.0
2020-09-11 10:00:00,68.19,68.65,68.12,68.65,86793.0,63.475,63.9031,63.4098,63.9031,86793.0
2020-09-11 10:05:00,68.65,68.99,68.57,68.93,176247.0,63.9031,64.2196,63.8287,64.1638,176247.0
2020-09-11 10:10:00,68.93,68.94,68.58,68.83,157154.0,64.1638,64.1731,63.838,64.0707,157154.0
2020-09-11 10:15:00,68.83,69.17,68.73,69.07,214043.0,64.0707,64.3872,63.9776,64.2941,214043.0
2020-09-11 10:20:00,69.08,69.1,68.81,68.93,74163.0,64.3034,64.322,64.0521,64.1638,74163.0
2020-09-11 10:25:00,68.93,69.03,68.89,68.93,47997.0,64.1638,64.2569,64.1266,64.1638,47997.0
2020-09-11 10:30:00,68.94,69.04,68.78,68.91,55501.0,64.1731,64.2662,64.0242,64.1452,55501.0
2020-09-11 10:35:00,68.89,69.05,68.79,68.95,57744.0,64.1266,64.2755,64.0335,64.1824,57744.0
2020-09-11 10:40:00,68.95,69.12,68.92,69.07,32041.0,64.1824,64.3406,64.1545,64.2941,32041.0
2020-09-11 10:45:00,69.09,69.13,68.94,69.02,45826.0,64.3127,64.35,64.1731,64.2476,45826.0
2020-09-11 10:50:00,69.01,69.05,68.95,68.99,22914.0,64.2383,64.2755,64.1824,64.2196,22914.0
2020-09-11 10:55:00,68.97,68.98,68.77,68.8,28025.0,64.201,64.2103,64.0149,64.0428,28025.0
2020-09-11 11:00:00,68.82,69.02,68.81,69.0,26987.0,64.0614,64.2476,64.0521,64.2289,26987.0
2020-09-11 11:05:00,69.0,69.06,68.93,69.03,26508.0,64.2289,64.2848,64.1638,64.2569,26508.0
2020-09-11 11:10:00,69.02,69.02,68.81,68.84,28073.0,64.2476,64.2476,64.0521,64.08,28073.0
2020-09-11 11:15:00,68.84,68.88,68.71,68.84,25389.0,64.08,64.1172,63.959,64.08,25389.0
2020-09-11 11:20:00,68.85,68.87,68.59,68.72,38991.0,64.0893,64.1079,63.8473,63.9683,38991.0
2020-09-11 11:25:00,68.73,68.74,68.61,68.71,24492.0,63.9776,63.9869,63.8659,63.959,24492.0
2020-09-11 11:30:00,68.71,68.71,68.37,68.43,18054.0,63.959,63.959,63.6425,63.6984,18054.0
2020-09-11 11:35:00,68.42,68.44,68.33,68.44,16895.0,63.6891,63.7077,63.6053,63.7077,16895.0
2020-09-11 11:40:00,68.46,68.5,68.37,68.46,17638.0,63.7263,63.7635,63.6425,63.7263,17638.0
2020-09-11 11:45:00,68.46,68.58,68.43,68.48,20815.0,63.7263,63.838,63.6984,63.7449,20815.0
2020-09-11 11:50:00,68.46,68.53,68.39,68.44,11635.0,63.7263,63.7914,63.6611,63.7077,11635.0
2020-09-11 11:55:00,68.44,68.48,68.3,68.3,12925.0,63.7077,63.7449,63.5773,63.5773,12925.0
2020-09-11 12:00:00,68.31,68.49,68.21,68.46,19322.0,63.5867,63.7542,63.4936,63.7263,19322.0
2020-09-11 12:05:00,68.48,68.56,68.39,68.47,39325.0,63.7449,63.8194,63.6611,63.7356,39325.0
2020-09-11 12:10:00,68.43,68.48,68.2,68.25,18801.0,63.6984,63.7449,63.4843,63.5308,18801.0
2020-09-11 12:15:00,68.26,68.3,68.2,68.3,13796.0,63.5401,63.5773,63.4843,63.5773,13796.0
2020-09-11 12:20:00,68.3,68.39,68.28,68.36,19207.0,63.5773,63.6611,63.5587,63.6332,19207.0
2020-09-11 12:25:00,68.37,68.38,68.14,68.15,19416.0,63.6425,63.6518,63.4284,63.4377,19416.0
2020-09-11 12:30:00,68.14,68.14,67.94,67.95,30950.0,63.4284,63.4284,63.2422,63.2515,30950.0
2020-09-11 12:35:00,67.97,68.05,67.87,67.92,12539.0,63.2702,63.3446,63.1771,63.2236,12539.0
2020-09-11 12:40:00,67.9,67.91,67.78,67.85,13535.0,63.205,63.2143,63.0933,63.1585,13535.0
2020-09-11 12:45:00,67.84,67.92,67.82,67.92,9041.0,63.1492,63.2236,63.1305,63.2236,9041.0
2020-09-11 12:50:00,67.93,67.99,67.92,67.95,9997.0,63.2329,63.2888,63.2236,63.2515,9997.0
2020-09-11 12:55:00,67.93,67.93,67.7,67.71,16007.0,63.2329,63.2329,63.0188,63.0281,16007.0
2020-09-11 13:00:00,67.73,67.79,67.62,67.66,13980.0,63.0468,63.1026,62.9444,62.9816,13980.0
2020-09-11 13:05:00,67.65,67.65,67.51,67.55,24132.0,62.9723,62.9723,62.842,62.8792,24132.0
2020-09-11 13:10:00,67.55,67.61,67.49,67.52,22134.0,62.8792,62.9351,62.8234,62.8513,22134.0
2020-09-11 13:15:00,67.54,67.71,67.48,67.63,26961.0,62.8699,63.0281,62.814,62.9537,26961.0
2020-09-11 13:20:00,67.65,67.73,67.59,67.65,16060.0,62.9723,63.0468,62.9164,62.9723,16060.0
2020-09-11 13:25:00,67.67,67.68,67.52,67.56,17977.0,62.9909,63.0002,62.8513,62.8885,17977.0
2020-09-11 13:30:00,67.56,67.57,67.39,67.47,27672.0,62.8885,62.8978,62.7303,62.8047,27672.0
2020-09-11 13:35:00,67.46,67.62,67.46,67.57,16208.0,62.7954,62.9444,62.7954,62.8978,16208.0
2020-09-11 13:40:00,67.56,67.75,67.52,67.72,14981.0,62.8885,63.0654,62.8513,63.0375,14981.0
2020-09-11 13:45:00,67.73,67.82,67.7,67.72,27190.0,63.0468,63.1305,63.0188,63.0375,27190.0
2020-09-11 13:50:00,67.7,67.81,67.56,67.58,16563.0,63.0188,63.1212,62.8885,62.9071,16563.0
2020-09-11 13:55:00,67.6,67.63,67.48,67.51,62843.0,62.9258,62.9537,62.814,62.842,62843.0
2020-09-11 14:00:00,67.52,67.58,67.4,67.53,22757.0,62.8513,62.9071,62.7396,62.8606,22757.0
2020-09-11 14:05:00,67.52,67.77,67.51,67.73,20306.0,62.8513,63.084,62.842,63.0468,20306.0
2020-09-11 14:10:00,67.74,68.11,67.7,68.01,78615.0,63.0561,63.4005,63.0188,63.3074,78615.0
2020-09-11 14:15:00,68.02,68.11,67.89,67.97,25842.0,63.3167,63.4005,63.1957,63.2702,25842.0
2020-09-11 14:20:00,68.0,68.0,67.87,68.0,20074.0,63.2981,63.2981,63.1771,63.2981,20074.0
2020-09-11 14:25:00,68.01,68.06,67.89,67.91,14015.0,63.3074,63.3539,63.1957,63.2143,14015.0
2020-09-11 14:30:00,67.9,68.11,67.9,68.03,16095.0,63.205,63.4005,63.205,63.326,16095.0
2020-09-11 14:35:00,68.05,68.19,67.99,68.16,26245.0,63.3446,63.475,63.2888,63.447,26245.0
2020-09-11 14:40:00,68.14,68.23,68.04,68.19,31698.0,63.4284,63.5122,63.3353,63.475,31698.0
2020-09-11 14:45:00,68.16,68.18,68.06,68.07,16311.0,63.447,63.4656,63.3539,63.3633,16311.0
2020-09-11 14:50:00,68.08,68.27,68.03,68.25,20316.0,63.3726,63.5494,63.326,63.5308,20316.0
2020-09-11 14:55:00,68.24,68.27,68.18,68.21,27645.0,63.5215,63.5494,63.4656,63.4936,27645.0
2020-09-11 15:00:00,68.19,68.23,68.09,68.12,30248.0,63.475,63.5122,63.3819,63.4098,30248.0
2020-09-11 15:05:00,68.13,68.14,67.96,67.96,22384.0,63.4191,63.4284,63.2609,63.2609,22384.0
2020-09-11 15:10:00,67.97,68.17,67.88,68.16,29335.0,63.2702,63.4563,63.1864,63.447,29335.0
2020-09-11 15:15:00,68.17,68.49,68.17,68.48,54624.0,63.4563,63.7542,63.4563,63.7449,54624.0
2020-09-11 15:20:00,68.48,68.64,68.47,68.59,48024.0,63.7449,63.8938,63.7356,63.8473,48024.0
2020-09-11 15:25:00,68.56,68.61,68.48,68.51,28034.0,63.8194,63.8659,63.7449,63.7728,28034.0
2020-09-11 15:30:00,68.5,68.66,68.49,68.57,35499.0,63.7635,63.9125,63.7542,63.8287,35499.0
2020-09-11 15:35:00,68.58,68.59,68.43,68.47,33914.0,63.838,63.8473,63.6984,63.7356,33914.0
2020-09-11 15:40:00,68.47,68.51,68.35,68.41,47873.0,63.7356,63.7728,63.6239,63.6797,47873.0
2020-09-11 15:45:00,68.43,68.45,68.27,68.39,50665.0,63.6984,63.717,63.5494,63.6611,50665.0
2020-09-11 15:50:00,68.39,68.4,68.14,68.18,110785.0,63.6611,63.6704,63.4284,63.4656,110785.0
2020-09-11 15:55:00,68.17,68.34,68.14,68.16,277467.0,63.4563,63.6146,63.4284,63.447,277467.0
2020-09-14 09:30:00,68.39,69.24,68.35,69.23,165027.0,63.6611,64.4524,63.6239,64.443,165027.0
2020-09-14 09:35:00,69.23,69.39,69.01,69.01,106087.0,64.443,64.592,64.2383,64.2383,106087.0
2020-09-14 09:40:00,68.97,69.05,68.66,68.66,45139.0,64.201,64.2755,63.9125,63.9125,45139.0
2020-09-14 09:45:00,68.65,68.89,68.57,68.86,74842.0,63.9031,64.1266,63.8287,64.0986,74842.0
2020-09-14 09:50:00,68.9,69.2,68.83,69.19,42407.0,64.1359,64.4151,64.0707,64.4058,42407.0
2020-09-14 09:55:00,69.19,69.2,68.91,68.98,40880.0,64.4058,64.4151,64.1452,64.2103,40880.0
2020-09-14 10:00:00,68.99,69.1,68.89,69.03,23134.0,64.2196,64.322,64.1266,64.2569,23134.0
2020-09-14 10:05:00,69.04,69.15,69.0,69.13,39036.0,64.2662,64.3686,64.2289,64.35,39036.0
2020-09-14 10:10:00,69.16,69.19,69.03,69.09,31977.0,64.3779,64.4058,64.2569,64.3127,31977.0
2020-09-14 10:15:00,69.09,69.39,69.09,69.3,89897.0,64.3127,64.592,64.3127,64.5082,89897.0
2020-09-14 10:20:00,69.33,69.48,69.31,69.45,31832.0,64.5361,64.6758,64.5175,64.6478,31832.0
2020-09-14 10:25:00,69.45,69.48,69.37,69.4,32251.0,64.6478,64.6758,64.5734,64.6013,32251.0
2020-09-14 10:30:00,69.41,69.45,69.34,69.38,10629.0,64.6106,64.6478,64.5454,64.5827,10629.0
2020-09-14 10:35:00,69.38,69.49,69.31,69.39,33058.0,64.5827,64.6851,64.5175,64.592,33058.0
2020-09-14 10:40:00,69.4,69.44,69.32,69.4,11594.0,64.6013,64.6385,64.5268,64.6013,11594.0
2020-09-14 10:45:00,69.4,69.47,69.39,69.47,14655.0,64.6013,64.6664,64.592,64.6664,14655.0
2020-09-14 10:50:00,69.47,69.49,69.41,69.45,12923.0,64.6664,64.6851,64.6106,64.6478,12923.0
2020-09-14 10:55:00,69.45,69.49,69.42,69.48,25066.0,64.6478,64.6851,64.6199,64.6758,25066.0
2020-09-14 11:00:00,69.49,69.55,69.39,69.41,25888.0,64.6851,64.7409,64.592,64.6106,25888.0
2020-09-14 11:05:00,69.43,69.57,69.43,69.53,28772.0,64.6292,64.7595,64.6292,64.7223,28772.0
2020-09-14 11:10:00,69.53,69.55,69.18,69.2,18806.0,64.7223,64.7409,64.3965,64.4151,18806.0
2020-09-14 11:15:00,69.22,69.31,69.16,69.25,18785.0,64.4337,64.5175,64.3779,64.4617,18785.0
2020-09-14 11:20:00,69.25,69.38,69.24,69.38,12853.0,64.4617,64.5827,64.4524,64.5827,12853.0
2020-09-14 11:25:00,69.36,69.46,69.33,69.4,16536.0,64.5641,64.6571,64.5361,64.6013,16536.0
2020-09-14 11:30:00,69.41,69.53,69.38,69.39,13363.0,64.6106,64.7223,64.5827,64.592,13363.0
2020-09-14 11:35:00,69.37,69.44,69.34,69.44,13316.0,64.5734,64.6385,64.5454,64.6385,13316.0
2020-09-14 11:40:00,69.45,69.47,69.42,69.42,6134.0,64.6478,64.6664,64.6199,64.6199,6134.0
2020-09-14 11:45:00,69.42,69.42,69.3,69.3,5616.0,64.6199,64.6199,64.5082,64.5082,5616.0
2020-09-14 11:50:00,69.3,69.36,69.28,69.33,11277.0,64.5082,64.5641,64.4896,64.5361,11277.0
2020-09-14 11:55:00,69.32,69.39,69.27,69.3,9855.0,64.5268,64.592,64.4803,64.5082,9855.0
2020-09-14 12:00:00,69.29,69.35,69.24,69.33,7173.0,64.4989,64.5547,64.4524,64.5361,7173.0
2020-09-14 12:05:00,69.33,69.33,69.24,69.29,6881.0,64.5361,64.5361,64.4524,64.4989,6881.0
2020-09-14 12:10:00,69.29,69.29,69.22,69.26,7456.0,64.4989,64.4989,64.4337,64.471,7456.0
2020-09-14 12:15:00,69.28,69.31,69.25,69.26,10120.0,64.4896,64.5175,64.4617,64.471,10120.0
2020-09-14 12:20:00,69.25,69.26,69.12,69.13,8135.0,64.4617,64.471,64.3406,64.35,8135.0
2020-09-14 12:25:00,69.12,69.22,69.03,69.19,16013.0,64.3406,64.4337,64.2569,64.4058,16013.0
2020-09-14 12:30:00,69.22,69.29,69.17,69.22,9066.0,64.4337,64.4989,64.3872,64.4337,9066.0
2020-09-14 12:35:00,69.22,69.24,69.15,69.15,6025.0,64.4337,64.4524,64.3686,64.3686,6025.0
2020-09-14 12:40:00,69.19,69.26,69.19,69.23,6464.0,64.4058,64.471,64.4058,64.443,6464.0
2020-09-14 12:45:00,69.23,69.25,69.21,69.22,6379.0,64.443,64.4617,64.4244,64.4337,6379.0
2020-09-14 12:50:00,69.21,69.24,69.14,69.16,8076.0,64.4244,64.4524,64.3593,64.3779,8076.0
2020-09-14 12:55:00,69.15,69.19,69.11,69.19,8151.0,64.3686,64.4058,64.3313,64.4058,8151.0
2020-09-14 13:00:00,69.19,69.23,69.15,69.16,6729.0,64.4058,64.443,64.3686,64.3779,6729.0
2020-09-14 13:05:00,69.16,69.16,69.02,69.04,6102.0,64.3779,64.3779,64.2476,64.2662,6102.0
2020-09-14 13:10:00,69.06,69.06,68.98,69.06,7784.0,64.2848,64.2848,64.2103,64.2848,7784.0
2020-09-14 13:15:00,69.05,69.06,68.94,68.99,23045.0,64.2755,64.2848,64.1731,64.2196,23045.0
2020-09-14 13:20:00,68.97,69.03,68.92,69.01,24005.0,64.201,64.2569,64.1545,64.2383,24005.0
2020-09-14 13:25:00,68.99,69.05,68.94,69.03,9369.0,64.2196,64.2755,64.1731,64.2569,9369.0
2020-09-14 13:30:00,69.06,69.06,68.88,68.92,15446.0,64.2848,64.2848,64.1172,64.1545,15446.0
2020-09-14 13:35:00,68.94,69.05,68.93,68.99,5887.0,64.1731,64.2755,64.1638,64.2196,5887.0
2020-09-14 13:40:00,69.01,69.03,68.97,69.01,5075.0,64.2383,64.2569,64.201,64.2383,5075.0
2020-09-14 13:45:00,68.99,69.09,68.96,69.09,5578.0,64.2196,64.3127,64.1917,64.3127,5578.0
2020-09-14 13:50:00,69.09,69.18,69.08,69.15,6291.0,64.3127,64.3965,64.3034,64.3686,6291.0
2020-09-14 13:55:00,69.17,69.17,69.11,69.13,5178.0,64.3872,64.3872,64.3313,64.35,5178.0
2020-09-14 14:00:00,69.13,69.13,69.03,69.08,11192.0,64.35,64.35,64.2569,64.3034,11192.0
2020-09-14 14:05:00,69.12,69.24,69.12,69.2,8865.0,64.3406,64.4524,64.3406,64.4151,8865.0
2020-09-14 14:10:00,69.21,69.24,69.16,69.18,6473.0,64.4244,64.4524,64.3779,64.3965,6473.0
2020-09-14 14:15:00,69.17,69.21,69.13,69.21,7422.0,64.3872,64.4244,64.35,64.4244,7422.0
2020-09-14 14:20:00,69.22,69.27,69.16,69.27,12072.0,64.4337,64.4803,64.3779,64.4803,12072.0
2020-09-14 14:25:00,69.24,69.24,69.13,69.13,11936.0,64.4524,64.4524,64.35,64.35,11936.0
2020-09-14 14:30:00,69.13,69.21,69.12,69.12,15569.0,64.35,64.4244,64.3406,64.3406,15569.0
2020-09-14 14:35:00,69.12,69.14,69.09,69.13,12496.0,64.3406,64.3593,64.3127,64.35,12496.0
2020-09-14 14:40:00,69.14,69.23,69.06,69.15,11310.0,64.3593,64.443,64.2848,64.3686,11310.0
2020-09-14 14:45:00,69.14,69.17,69.07,69.15,9875.0,64.3593,64.3872,64.2941,64.3686,9875.0
2020-09-14 14:50:00,69.16,69.25,69.08,69.12,16503.0,64.3779,64.4617,64.3034,64.3406,16503.0
2020-09-14 14:55:00,69.1,69.16,68.95,69.14,10174.0,64.322,64.3779,64.1824,64.3593,10174.0
2020-09-14 15:00:00,69.14,69.17,69.07,69.09,9592.0,64.3593,64.3872,64.2941,64.3127,9592.0
2020-09-14 15:05:00,69.1,69.14,69.04,69.13,11191.0,64.322,64.3593,64.2662,64.35,11191.0
2020-09-14 15:10:00,69.12,69.12,69.02,69.09,32432.0,64.3406,64.3406,64.2476,64.3127,32432.0
2020-09-14 15:15:00,69.1,69.18,69.01,69.14,16268.0,64.322,64.3965,64.2383,64.3593,16268.0
2020-09-14 15:20:00,69.12,69.13,68.93,68.95,14860.0,64.3406,64.35,64.1638,64.1824,14860.0
2020-09-14 15:25:00,68.97,69.14,68.95,69.12,29260.0,64.201,64.3593,64.1824,64.3406,29260.0
2020-09-14 15:30:00,69.12,69.15,69.02,69.11,24228.0,64.3406,64.3686,64.2476,64.3313,24228.0
2020-09-14 15:35:00,69.11,69.34,69.09,69.34,28815.0,64.3313,64.5454,64.3127,64.5454,28815.0
2020-09-14 15:40:00,69.33,69.5,69.32,69.49,34876.0,64.5361,64.6944,64.5268,64.6851,34876.0
2020-09-14 15:45:00,69.49,69.57,69.44,69.56,68783.0,64.6851,64.7595,64.6385,64.7502,68783.0
2020-09-14 15:50:00,69.55,69.58,69.4,69.49,105927.0,64.7409,64.7688,64.6013,64.6851,105927.0
2020-09-14 15:55:00,69.5,69.51,69.25,69.28,158756.0,64.6944,64.7037,64.4617,64.4896,158756.0
2020-09-15 09:30:00,69.24,69.98,69.23,69.85,105705.0,64.4524,65.1412,64.443,65.0202,105705.0
2020-09-15 09:35:00,69.84,70.18,69.82,70.17,219687.0,65.0109,65.3274,64.9922,65.318,219687.0
2020-09-15 09:40:00,70.17,70.65,70.11,70.39,87577.0,65.318,65.7649,65.2622,65.5228,87577.0
2020-09-15 09:45:00,70.4,70.56,70.28,70.28,51150.0,65.5321,65.6811,65.4204,65.4204,51150.0
2020-09-15 09:50:00,70.29,70.44,70.18,70.25,30960.0,65.4297,65.5694,65.3274,65.3925,30960.0
2020-09-15 09:55:00,70.25,70.34,70.16,70.32,29880.0,65.3925,65.4763,65.3087,65.4577,29880.0
2020-09-15 10:00:00,70.31,70.61,70.24,70.56,50097.0,65.4484,65.7276,65.3832,65.6811,50097.0
2020-09-15 10:05:00,70.56,70.74,70.55,70.65,43065.0,65.6811,65.8486,65.6718,65.7649,43065.0
2020-09-15 10:10:00,70.66,70.8,70.56,70.8,35688.0,65.7742,65.9045,65.6811,65.9045,35688.0
2020-09-15 10:15:00,70.83,70.94,70.83,70.89,48412.0,65.9324,66.0348,65.9324,65.9883,48412.0
2020-09-15 10:20:00,70.89,70.93,70.83,70.86,33119.0,65.9883,66.0255,65.9324,65.9603,33119.0
2020-09-15 10:25:00,70.86,70.97,70.86,70.9,33128.0,65.9603,66.0627,65.9603,65.9976,33128.0
2020-09-15 10:30:00,70.88,70.93,70.84,70.85,35738.0,65.979,66.0255,65.9417,65.951,35738.0
2020-09-15 10:35:00,70.86,70.96,70.84,70.87,47370.0,65.9603,66.0534,65.9417,65.9696,47370.0
2020-09-15 10:40:00,70.87,70.92,70.76,70.81,46952.0,65.9696,66.0162,65.8673,65.9138,46952.0
2020-09-15 10:45:00,70.81,70.88,70.73,70.87,13853.0,65.9138,65.979,65.8393,65.9696,13853.0
2020-09-15 10:50:00,70.88,70.97,70.85,70.97,21644.0,65.979,66.0627,65.951,66.0627,21644.0
2020-09-15 10:55:00,70.96,70.98,70.86,70.94,32399.0,66.0534,66.072,65.9603,66.0348,32399.0
2020-09-15 11:00:00,70.93,70.96,70.89,70.92,21491.0,66.0255,66.0534,65.9883,66.0162,21491.0
2020-09-15 11:05:00,70.95,70.99,70.87,70.9,17469.0,66.0441,66.0813,65.9696,65.9976,17469.0
2020-09-15 11:10:00,70.9,70.94,70.9,70.92,14952.0,65.9976,66.0348,65.9976,66.0162,14952.0
2020-09-15 11:15:00,70.92,70.94,70.85,70.9,20334.0,66.0162,66.0348,65.951,65.9976,20334.0
2020-09-15 11:20:00,70.91,70.91,70.8,70.81,13396.0,66.0069,66.0069,65.9045,65.9138,13396.0
2020-09-15 11:25:00,70.79,70.84,70.72,70.74,17550.0,65.8952,65.9417,65.83,65.8486,17550.0
2020-09-15 11:30:00,70.76,70.85,70.74,70.83,16530.0,65.8673,65.951,65.8486,65.9324,16530.0
2020-09-15 11:35:00,70.84,70.85,70.75,70.78,28354.0,65.9417,65.951,65.8579,65.8859,28354.0
2020-09-15 11:40:00,70.79,70.79,70.7,70.72,15277.0,65.8952,65.8952,65.8114,65.83,15277.0
2020-09-15 11:45:00,70.74,70.76,70.69,70.69,14064.0,65.8486,65.8673,65.8021,65.8021,14064.0
2020-09-15 11:50:00,70.7,70.71,70.5,70.55,35409.0,65.8114,65.8207,65.6252,65.6718,35409.0
2020-09-15 11:55:00,70.55,70.56,70.49,70.51,12945.0,65.6718,65.6811,65.6159,65.6345,12945.0
2020-09-15 12:00:00,70.5,70.6,70.5,70.52,15680.0,65.6252,65.7183,65.6252,65.6438,15680.0
2020-09-15 12:05:00,70.51,70.55,70.4,70.4,10330.0,65.6345,65.6718,65.5321,65.5321,10330.0
2020-09-15 12:10:00,70.4,70.41,70.29,70.34,11675.0,65.5321,65.5415,65.4297,65.4763,11675.0
2020-09-15 12:15:00,70.35,70.42,70.35,70.38,16910.0,65.4856,65.5508,65.4856,65.5135,16910.0
2020-09-15 12:20:00,70.36,70.39,70.3,70.37,17178.0,65.4949,65.5228,65.4391,65.5042,17178.0
2020-09-15 12:25:00,70.37,70.48,70.33,70.38,19389.0,65.5042,65.6066,65.467,65.5135,19389.0
2020-09-15 12:30:00,70.39,70.53,70.39,70.5,12823.0,65.5228,65.6532,65.5228,65.6252,12823.0
2020-09-15 12:35:00,70.51,70.51,70.44,70.47,9337.0,65.6345,65.6345,65.5694,65.5973,9337.0
2020-09-15 12:40:00,70.48,70.48,70.41,70.45,11760.0,65.6066,65.6066,65.5415,65.5787,11760.0
2020-09-15 12:45:00,70.45,70.49,70.45,70.49,9047.0,65.5787,65.6159,65.5787,65.6159,9047.0
2020-09-15 12:50:00,70.49,70.58,70.48,70.54,17205.0,65.6159,65.6997,65.6066,65.6625,17205.0
2020-09-15 12:55:00,70.53,70.57,70.51,70.57,8145.0,65.6532,65.6904,65.6345,65.6904,8145.0
2020-09-15 13:00:00,70.56,70.67,70.55,70.67,16805.0,65.6811,65.7835,65.6718,65.7835,16805.0
2020-09-15 13:05:00,70.66,70.68,70.61,70.66,11240.0,65.7742,65.7928,65.7276,65.7742,11240.0
2020-09-15 13:10:00,70.66,70.68,70.61,70.63,20087.0,65.7742,65.7928,65.7276,65.7462,20087.0
2020-09-15 13:15:00,70.63,70.66,70.55,70.6,14466.0,65.7462,65.7742,65.6718,65.7183,14466.0
2020-09-15 13:20:00,70.6,70.63,70.57,70.6,12619.0,65.7183,65.7462,65.6904,65.7183,12619.0
2020-09-15 13:25:00,70.62,70.63,70.56,70.58,14463.0,65.7369,65.7462,65.6811,65.6997,14463.0
2020-09-15 13:30:00,70.58,70.58,70.51,70.57,11224.0,65.6997,65.6997,65.6345,65.6904,11224.0
2020-09-15 13:35:00,70.58,70.61,70.56,70.6,7613.0,65.6997,65.7276,65.6811,65.7183,7613.0
2020-09-15 13:40:00,70.6,70.65,70.55,70.56,16797.0,65.7183,65.7649,65.6718,65.6811,16797.0
2020-09-15 13:45:00,70.57,70.61,70.54,70.56,11994.0,65.6904,65.7276,65.6625,65.6811,11994.0
2020-09-15 13:50:00,70.55,70.6,70.49,70.56,14914.0,65.6718,65.7183,65.6159,65.6811,14914.0
2020-09-15 13:55:00,70.56,70.58,70.53,70.55,11154.0,65.6811,65.6997,65.6532,65.6718,11154.0
2020-09-15 14:00:00,70.55,70.56,70.42,70.45,29029.0,65.6718,65.6811,65.5508,65.5787,29029.0
2020-09-15 14:05:00,70.47,70.52,70.39,70.41,13099.0,65.5973,65.6438,65.5228,65.5415,13099.0
2020-09-15 14:10:00,70.42,70.45,70.38,70.39,14862.0,65.5508,65.5787,65.5135,65.5228,14862.0
2020-09-15 14:15:00,70.38,70.4,70.34,70.35,12896.0,65.5135,65.5321,65.4763,65.4856,12896.0
2020-09-15 14:20:00,70.34,70.5,70.34,70.5,32651.0,65.4763,65.6252,65.4763,65.6252,32651.0
2020-09-15 14:25:00,70.5,70.52,70.43,70.45,12686.0,65.6252,65.6438,65.5601,65.5787,12686.0
2020-09-15 14:30:00,70.44,70.46,70.39,70.44,11808.0,65.5694,65.588,65.5228,65.5694,11808.0
2020-09-15 14:35:00,70.45,70.49,70.42,70.45,13347.0,65.5787,65.6159,65.5508,65.5787,13347.0
2020-09-15 14:40:00,70.47,70.5,70.45,70.47,16115.0,65.5973,65.6252,65.5787,65.5973,16115.0
2020-09-15 14:45:00,70.47,70.52,70.46,70.5,20959.0,65.5973,65.6438,65.588,65.6252,20959.0
2020-09-15 14:50:00,70.5,70.55,70.48,70.54,21025.0,65.6252,65.6718,65.6066,65.6625,21025.0
2020-09-15 14:55:00,70.54,70.55,70.48,70.52,19737.0,65.6625,65.6718,65.6066,65.6438,19737.0
2020-09-15 15:00:00,70.53,70.55,70.49,70.49,22898.0,65.6532,65.6718,65.6159,65.6159,22898.0
2020-09-15 15:05:00,70.49,70.49,70.21,70.22,51348.0,65.6159,65.6159,65.3553,65.3646,51348.0
2020-09-15 15:10:00,70.22,70.3,70.19,70.2,22112.0,65.3646,65.4391,65.3367,65.346,22112.0
2020-09-15 15:15:00,70.2,70.28,70.17,70.26,30214.0,65.346,65.4204,65.318,65.4018,30214.0
2020-09-15 15:20:00,70.27,70.33,70.2,70.25,27169.0,65.4111,65.467,65.346,65.3925,27169.0
2020-09-15 15:25:00,70.26,70.29,70.22,70.26,33977.0,65.4018,65.4297,65.3646,65.4018,33977.0
2020-09-15 15:30:00,70.25,70.26,70.06,70.07,39678.0,65.3925,65.4018,65.2157,65.225,39678.0
2020-09-15 15:35:00,70.08,70.14,70.0,70.06,45025.0,65.2343,65.2901,65.1598,65.2157,45025.0
2020-09-15 15:40:00,70.07,70.21,70.05,70.12,157782.0,65.225,65.3553,65.2063,65.2715,157782.0
2020-09-15 15:45:00,70.12,70.16,70.08,70.14,36485.0,65.2715,65.3087,65.2343,65.2901,36485.0
2020-09-15 15:50:00,70.13,70.24,70.07,70.23,73570.0,65.2808,65.3832,65.225,65.3739,73570.0
2020-09-15 15:55:00,70.23,70.24,70.08,70.13,123995.0,65.3739,65.3832,65.2343,65.2808,123995.0
2020-09-16 09:30:00,70.73,71.28,70.05,71.22,93439.0,65.8393,66.3513,65.2063,66.2954,93439.0
2020-09-16 09:35:00,71.22,71.23,70.87,70.89,26423.0,66.2954,66.3048,65.9696,65.9883,26423.0
2020-09-16 09:40:00,70.92,70.94,70.71,70.78,20459.0,66.0162,66.0348,65.8207,65.8859,20459.0
2020-09-16 09:45:00,70.76,71.16,70.76,71.15,23365.0,65.8673,66.2396,65.8673,66.2303,23365.0
2020-09-16 09:50:00,71.16,71.25,71.08,71.23,23869.0,66.2396,66.3234,66.1651,66.3048,23869.0
2020-09-16 09:55:00,71.24,71.28,71.0,71.0,21036.0,66.3141,66.3513,66.0907,66.0907,21036.0
2020-09-16 10:00:00,71.01,71.09,71.01,71.09,15969.0,66.1,66.1744,66.1,66.1744,15969.0
2020-09-16 10:05:00,71.07,71.25,71.05,71.22,20378.0,66.1558,66.3234,66.1372,66.2954,20378.0
2020-09-16 10:10:00,71.24,71.28,71.19,71.22,21586.0,66.3141,66.3513,66.2675,66.2954,21586.0
2020-09-16 10:15:00,71.22,71.32,71.21,71.22,36189.0,66.2954,66.3885,66.2861,66.2954,36189.0
2020-09-16 10:20:00,71.23,71.45,71.21,71.45,19624.0,66.3048,66.5095,66.2861,66.5095,19624.0
2020-09-16 10:25:00,71.45,71.49,71.39,71.41,28281.0,66.5095,66.5468,66.4537,66.4723,28281.0
2020-09-16 10:30:00,71.41,71.49,71.4,71.47,23237.0,66.4723,66.5468,66.463,66.5282,23237.0
2020-09-16 10:35:00,71.47,71.51,71.31,71.31,25950.0,66.5282,66.5654,66.3792,66.3792,25950.0
2020-09-16 10:40:00,71.33,71.33,71.13,71.13,15873.0,66.3978,66.3978,66.2117,66.2117,15873.0
2020-09-16 10:45:00,71.15,71.15,71.01,71.08,12799.0,66.2303,66.2303,66.1,66.1651,12799.0
2020-09-16 10:50:00,71.08,71.25,71.08,71.2,21484.0,66.1651,66.3234,66.1651,66.2768,21484.0
2020-09-16 10:55:00,71.19,71.28,71.14,71.21,12958.0,66.2675,66.3513,66.221,66.2861,12958.0
2020-09-16 11:00:00,71.19,71.25,71.14,71.18,21262.0,66.2675,66.3234,66.221,66.2582,21262.0
2020-09-16 11:05:00,71.16,71.32,71.16,71.31,11656.0,66.2396,66.3885,66.2396,66.3792,11656.0
2020-09-16 11:10:00,71.31,71.46,71.3,71.44,12661.0,66.3792,66.5188,66.3699,66.5002,12661.0
2020-09-16 11:15:00,71.44,71.61,71.44,71.61,23127.0,66.5002,66.6585,66.5002,66.6585,23127.0
2020-09-16 11:20:00,71.62,71.63,71.52,71.63,12531.0,66.6678,66.6771,66.5747,66.6771,12531.0
2020-09-16 11:25:00,71.63,71.63,71.52,71.58,17486.0,66.6771,66.6771,66.5747,66.6306,17486.0
2020-09-16 11:30:00,71.59,71.59,71.51,71.54,8291.0,66.6399,66.6399,66.5654,66.5933,8291.0
2020-09-16 11:35:00,71.55,71.55,71.46,71.49,11848.0,66.6026,66.6026,66.5188,66.5468,11848.0
2020-09-16 11:40:00,71.5,71.53,71.44,71.44,14347.0,66.5561,66.584,66.5002,66.5002,14347.0
2020-09-16 11:45:00,71.45,71.46,71.39,71.44,14118.0,66.5095,66.5188,66.4537,66.5002,14118.0
2020-09-16 11:50:00,71.44,71.51,71.43,71.49,9395.0,66.5002,66.5654,66.4909,66.5468,9395.0
2020-09-16 11:55:00,71.49,71.49,71.4,71.41,16831.0,66.5468,66.5468,66.463,66.4723,16831.0
2020-09-16 12:00:00,71.39,71.44,71.39,71.39,8970.0,66.4537,66.5002,66.4537,66.4537,8970.0
2020-09-16 12:05:00,71.38,71.39,71.33,71.36,9227.0,66.4444,66.4537,66.3978,66.4258,9227.0
2020-09-16 12:10:00,71.37,71.41,71.25,71.28,16634.0,66.4351,66.4723,66.3234,66.3513,16634.0
2020-09-16 12:15:00,71.28,71.29,71.17,71.19,13173.0,66.3513,66.3606,66.2489,66.2675,13173.0
2020-09-16 12:20:00,71.2,71.23,71.18,71.2,8875.0,66.2768,66.3048,66.2582,66.2768,8875.0
2020-09-16 12:25:00,71.19,71.27,71.16,71.26,7445.0,66.2675,66.342,66.2396,66.3327,7445.0
2020-09-16 12:30:00,71.25,71.27,71.16,71.23,13371.0,66.3234,66.342,66.2396,66.3048,13371.0
2020-09-16 12:35:00,71.23,71.32,71.21,71.32,7758.0,66.3048,66.3885,66.2861,66.3885,7758.0
2020-09-16 12:40:00,71.31,71.33,71.27,71.27,12526.0,66.3792,66.3978,66.342,66.342,12526.0
2020-09-16 12:45:00,71.27,71.32,71.2,71.2,5825.0,66.342,66.3885,66.2768,66.2768,5825.0
2020-09-16 12:50:00,71.21,71.26,71.14,71.18,16838.0,66.2861,66.3327,66.221,66.2582,16838.0
2020-09-16 12:55:00,71.19,71.25,71.19,71.21,7743.0,66.2675,66.3234,66.2675,66.2861,7743.0
2020-09-16 13:00:00,71.22,71.23,71.14,71.22,8532.0,66.2954,66.3048,66.221,66.2954,8532.0
2020-09-16 13:05:00,71.22,71.23,71.14,71.17,6717.0,66.2954,66.3048,66.221,66.2489,6717.0
2020-09-16 13:10:00,71.16,71.17,71.07,71.16,8605.0,66.2396,66.2489,66.1558,66.2396,8605.0
2020-09-16 13:15:00,71.17,71.18,71.12,71.17,9481.0,66.2489,66.2582,66.2024,66.2489,9481.0
2020-09-16 13:20:00,71.18,71.19,71.1,71.11,10270.0,66.2582,66.2675,66.1837,66.193,10270.0
2020-09-16 13:25:00,71.11,71.13,71.02,71.04,12416.0,66.193,66.2117,66.1093,66.1279,12416.0
2020-09-16 13:30:00,71.04,71.12,71.02,71.12,17488.0,66.1279,66.2024,66.1093,66.2024,17488.0
2020-09-16 13:35:00,71.12,71.12,71.02,71.02,16238.0,66.2024,66.2024,66.1093,66.1093,16238.0
2020-09-16 13:40:00,71.03,71.12,71.01,71.11,8283.0,66.1186,66.2024,66.1,66.193,8283.0
2020-09-16 13:45:00,71.1,71.17,71.1,71.15,9710.0,66.1837,66.2489,66.1837,66.2303,9710.0
2020-09-16 13:50:00,71.14,71.2,71.13,71.19,11940.0,66.221,66.2768,66.2117,66.2675,11940.0
2020-09-16 13:55:00,71.19,71.25,71.18,71.23,10712.0,66.2675,66.3234,66.2582,66.3048,10712.0
2020-09-16 14:00:00,71.27,71.38,71.21,71.32,15622.0,66.342,66.4444,66.2861,66.3885,15622.0
2020-09-16 14:05:00,71.34,71.34,71.19,71.2,30745.0,66.4071,66.4071,66.2675,66.2768,30745.0
2020-09-16 14:10:00,71.21,71.39,71.18,71.39,14414.0,66.2861,66.4537,66.2582,66.4537,14414.0
2020-09-16 14:15:00,71.4,71.57,71.38,71.52,36756.0,66.463,66.6212,66.4444,66.5747,36756.0
2020-09-16 14:20:00,71.53,71.58,71.48,71.56,21086.0,66.584,66.6306,66.5375,66.6119,21086.0
2020-09-16 14:25:00,71.54,71.59,71.51,71.59,19698.0,66.5933,66.6399,66.5654,66.6399,19698.0
2020-09-16 14:30:00,71.6,71.7,71.55,71.64,28744.0,66.6492,66.7423,66.6026,66.6864,28744.0
2020-09-16 14:35:00,71.61,71.81,71.58,71.79,25115.0,66.6585,66.8446,66.6306,66.826,25115.0
2020-09-16 14:40:00,71.77,71.8,71.61,71.62,28532.0,66.8074,66.8353,66.6585,66.6678,28532.0
2020-09-16 14:45:00,71.64,71.64,71.53,71.61,41802.0,66.6864,66.6864,66.584,66.6585,41802.0
2020-09-16 14:50:00,71.6,71.6,71.32,71.35,30889.0,66.6492,66.6492,66.3885,66.4165,30889.0
2020-09-16 14:55:00,71.36,71.52,71.34,71.49,33095.0,66.4258,66.5747,66.4071,66.5468,33095.0
2020-09-16 15:00:00,71.49,71.6,71.47,71.51,22000.0,66.5468,66.6492,66.5282,66.5654,22000.0
2020-09-16 15:05:00,71.47,71.47,71.16,71.17,28570.0,66.5282,66.5282,66.2396,66.2489,28570.0
2020-09-16 15:10:00,71.18,71.21,70.83,71.03,29173.0,66.2582,66.2861,65.9324,66.1186,29173.0
2020-09-16 15:15:00,71.01,71.06,70.87,71.05,27968.0,66.1,66.1465,65.9696,66.1372,27968.0
2020-09-16 15:20:00,71.03,71.05,70.82,70.84,23490.0,66.1186,66.1372,65.9231,65.9417,23490.0
2020-09-16 15:25:00,70.85,70.93,70.82,70.85,22203.0,65.951,66.0255,65.9231,65.951,22203.0
2020-09-16 15:30:00,70.84,70.88,70.64,70.83,40642.0,65.9417,65.979,65.7555,65.9324,40642.0
2020-09-16 15:35:00,70.84,70.92,70.75,70.79,36627.0,65.9417,66.0162,65.8579,65.8952,36627.0
2020-09-16 15:40:00,70.78,70.89,70.68,70.87,44734.0,65.8859,65.9883,65.7928,65.9696,44734.0
2020-09-16 15:45:00,70.87,71.06,70.83,70.95,43404.0,65.9696,66.1465,65.9324,66.0441,43404.0
2020-09-16 15:50:00,70.96,71.01,70.57,70.65,102593.0,66.0534,66.1,65.6904,65.7649,102593.0
2020-09-16 15:55:00,70.66,70.73,70.53,70.73,120419.0,65.7742,65.8393,65.6532,65.8393,120419.0
2020-09-17 09:30:00,68.11,69.47,67.9,69.45,113531.0,63.4005,64.6664,63.205,64.6478,113531.0
2020-09-17 09:35:00,69.46,69.78,69.19,69.74,37793.0,64.6571,64.955,64.4058,64.9178,37793.0
2020-09-17 09:40:00,69.73,70.03,69.73,69.9,90021.0,64.9085,65.1877,64.9085,65.0667,90021.0
2020-09-17 09:45:00,69.91,70.06,69.88,69.98,28812.0,65.076,65.2157,65.0481,65.1412,28812.0
2020-09-17 09:50:00,69.98,70.45,69.93,70.42,29283.0,65.1412,65.5787,65.0946,65.5508,29283.0
2020-09-17 09:55:00,70.41,70.51,70.23,70.43,35594.0,65.5415,65.6345,65.3739,65.5601,35594.0
2020-09-17 10:00:00,70.48,70.63,70.3,70.4,65035.0,65.6066,65.7462,65.4391,65.5321,65035.0
2020-09-17 10:05:00,70.41,70.65,70.4,70.43,36534.0,65.5415,65.7649,65.5321,65.5601,36534.0
2020-09-17 10:10:00,70.42,70.69,70.4,70.53,35005.0,65.5508,65.8021,65.5321,65.6532,35005.0
2020-09-17 10:15:00,70.53,70.54,70.33,70.38,62953.0,65.6532,65.6625,65.467,65.5135,62953.0
2020-09-17 10:20:00,70.38,70.5,70.01,70.04,39861.0,65.5135,65.6252,65.1691,65.197,39861.0
2020-09-17 10:25:00,70.03,70.07,69.91,70.03,48664.0,65.1877,65.225,65.076,65.1877,48664.0
2020-09-17 10:30:00,70.02,70.26,69.97,70.26,57205.0,65.1784,65.4018,65.1319,65.4018,57205.0
2020-09-17 10:35:00,70.28,70.34,70.07,70.2,27147.0,65.4204,65.4763,65.225,65.346,27147.0
2020-09-17 10:40:00,70.22,70.47,70.19,70.4,18790.0,65.3646,65.5973,65.3367,65.5321,18790.0
2020-09-17 10:45:00,70.4,70.53,70.37,70.4,13975.0,65.5321,65.6532,65.5042,65.5321,13975.0
2020-09-17 10:50:00,70.42,70.61,70.4,70.61,16156.0,65.5508,65.7276,65.5321,65.7276,16156.0
2020-09-17 10:55:00,70.61,70.62,70.49,70.56,15811.0,65.7276,65.7369,65.6159,65.6811,15811.0
2020-09-17 11:00:00,70.58,70.87,70.57,70.84,17100.0,65.6997,65.9696,65.6904,65.9417,17100.0
2020-09-17 11:05:00,70.84,70.87,70.72,70.76,19776.0,65.9417,65.9696,65.83,65.8673,19776.0
2020-09-17 11:10:00,70.73,70.77,70.52,70.65,21336.0,65.8393,65.8766,65.6438,65.7649,21336.0
2020-09-17 11:15:00,70.65,70.74,70.46,70.51,19731.0,65.7649,65.8486,65.588,65.6345,19731.0
2020-09-17 11:20:00,70.51,70.51,70.35,70.39,20417.0,65.6345,65.6345,65.4856,65.5228,20417.0
2020-09-17 11:25:00,70.4,70.41,70.25,70.31,12907.0,65.5321,65.5415,65.3925,65.4484,12907.0
2020-09-17 11:30:00,70.3,70.4,70.18,70.2,14245.0,65.4391,65.5321,65.3274,65.346,14245.0
2020-09-17 11:35:00,70.22,70.33,70.19,70.3,14930.0,65.3646,65.467,65.3367,65.4391,14930.0
2020-09-17 11:40:00,70.34,70.37,70.03,70.05,20804.0,65.4763,65.5042,65.1877,65.2063,20804.0
2020-09-17 11:45:00,70.1,70.12,70.01,70.03,15700.0,65.2529,65.2715,65.1691,65.1877,15700.0
2020-09-17 11:50:00,70.05,70.08,69.9,70.04,20176.0,65.2063,65.2343,65.0667,65.197,20176.0
2020-09-17 11:55:00,70.06,70.12,69.87,69.93,19496.0,65.2157,65.2715,65.0388,65.0946,19496.0
2020-09-17 12:00:00,69.92,70.04,69.89,69.98,16405.0,65.0853,65.197,65.0574,65.1412,16405.0
2020-09-17 12:05:00,70.0,70.03,69.77,69.86,15665.0,65.1598,65.1877,64.9457,65.0295,15665.0
2020-09-17 12:10:00,69.87,69.88,69.59,69.63,24554.0,65.0388,65.0481,64.7782,64.8154,24554.0
2020-09-17 12:15:00,69.65,69.81,69.51,69.69,67196.0,64.834,64.9829,64.7037,64.8712,67196.0
2020-09-17 12:20:00,69.67,69.78,69.63,69.7,27559.0,64.8526,64.955,64.8154,64.8805,27559.0
2020-09-17 12:25:00,69.71,69.81,69.59,69.72,23864.0,64.8899,64.9829,64.7782,64.8992,23864.0
2020-09-17 12:30:00,69.71,69.87,69.67,69.81,26146.0,64.8899,65.0388,64.8526,64.9829,26146.0
2020-09-17 12:35:00,69.84,69.92,69.8,69.86,18605.0,65.0109,65.0853,64.9736,65.0295,18605.0
2020-09-17 12:40:00,69.83,69.92,69.67,69.78,20089.0,65.0016,65.0853,64.8526,64.955,20089.0
2020-09-17 12:45:00,69.77,69.78,69.6,69.61,24986.0,64.9457,64.955,64.7875,64.7968,24986.0
2020-09-17 12:50:00,69.59,69.83,69.56,69.78,23092.0,64.7782,65.0016,64.7502,64.955,23092.0
2020-09-17 12:55:00,69.77,69.93,69.77,69.86,12497.0,64.9457,65.0946,64.9457,65.0295,12497.0
2020-09-17 13:00:00,69.88,69.92,69.82,69.88,12186.0,65.0481,65.0853,64.9922,65.0481,12186.0
2020-09-17 13:05:00,69.86,69.97,69.82,69.89,7139.0,65.0295,65.1319,64.9922,65.0574,7139.0
2020-09-17 13:10:00,69.9,69.9,69.79,69.79,12743.0,65.0667,65.0667,64.9643,64.9643,12743.0
2020-09-17 13:15:00,69.8,69.82,69.61,69.63,18497.0,64.9736,64.9922,64.7968,64.8154,18497.0
2020-09-17 13:20:00,69.61,69.78,69.59,69.73,15004.0,64.7968,64.955,64.7782,64.9085,15004.0
2020-09-17 13:25:00,69.73,69.83,69.69,69.79,13660.0,64.9085,65.0016,64.8712,64.9643,13660.0
2020-09-17 13:30:00,69.79,69.94,69.76,69.93,12029.0,64.9643,65.104,64.9364,65.0946,12029.0
2020-09-17 13:35:00,69.94,70.0,69.92,69.92,12735.0,65.104,65.1598,65.0853,65.0853,12735.0
2020-09-17 13:40:00,69.93,70.08,69.9,70.02,12124.0,65.0946,65.2343,65.0667,65.1784,12124.0
2020-09-17 13:45:00,70.01,70.07,69.94,70.05,12312.0,65.1691,65.225,65.104,65.2063,12312.0
2020-09-17 13:50:00,70.05,70.08,69.95,69.98,11361.0,65.2063,65.2343,65.1133,65.1412,11361.0
2020-09-17 13:55:00,69.98,70.02,69.89,69.92,15791.0,65.1412,65.1784,65.0574,65.0853,15791.0
2020-09-17 14:00:00,69.93,70.05,69.93,70.03,13734.0,65.0946,65.2063,65.0946,65.1877,13734.0
2020-09-17 14:05:00,70.03,70.05,69.99,70.03,11548.0,65.1877,65.2063,65.1505,65.1877,11548.0
2020-09-17 14:10:00,70.03,70.08,70.0,70.01,13927.0,65.1877,65.2343,65.1598,65.1691,13927.0
2020-09-17 14:15:00,70.02,70.05,69.95,69.95,14198.0,65.1784,65.2063,65.1133,65.1133,14198.0
2020-09-17 14:20:00,69.97,70.0,69.86,69.91,18239.0,65.1319,65.1598,65.0295,65.076,18239.0
2020-09-17 14:25:00,69.88,69.95,69.76,69.76,20464.0,65.0481,65.1133,64.9364,64.9364,20464.0
2020-09-17 14:30:00,69.74,69.83,69.71,69.78,19092.0,64.9178,65.0016,64.8899,64.955,19092.0
2020-09-17 14:35:00,69.78,69.78,69.59,69.6,23000.0,64.955,64.955,64.7782,64.7875,23000.0
2020-09-17 14:40:00,69.61,69.76,69.56,69.73,20481.0,64.7968,64.9364,64.7502,64.9085,20481.0
2020-09-17 14:45:00,69.74,69.94,69.72,69.89,16207.0,64.9178,65.104,64.8992,65.0574,16207.0
2020-09-17 14:50:00,69.9,69.91,69.81,69.9,17793.0,65.0667,65.076,64.9829,65.0667,17793.0
2020-09-17 14:55:00,69.9,69.99,69.85,69.9,24539.0,65.0667,65.1505,65.0202,65.0667,24539.0
2020-09-17 15:00:00,69.92,69.95,69.63,69.64,26923.0,65.0853,65.1133,64.8154,64.8247,26923.0
2020-09-17 15:05:00,69.62,69.79,69.6,69.76,21052.0,64.8061,64.9643,64.7875,64.9364,21052.0
2020-09-17 15:10:00,69.77,70.04,69.77,70.03,20136.0,64.9457,65.197,64.9457,65.1877,20136.0
2020-09-17 15:15:00,70.02,70.06,69.88,69.89,31470.0,65.1784,65.2157,65.0481,65.0574,31470.0
2020-09-17 15:20:00,69.9,69.97,69.78,69.78,17231.0,65.0667,65.1319,64.955,64.955,17231.0
2020-09-17 15:25:00,69.77,69.78,69.66,69.73,28870.0,64.9457,64.955,64.8433,64.9085,28870.0
2020-09-17 15:30:00,69.73,69.93,69.64,69.9,40571.0,64.9085,65.0946,64.8247,65.0667,40571.0
2020-09-17 15:35:00,69.9,70.01,69.83,70.01,34436.0,65.0667,65.1691,65.0016,65.1691,34436.0
2020-09-17 15:40:00,70.02,70.12,69.94,69.94,32673.0,65.1784,65.2715,65.104,65.104,32673.0
2020-09-17 15:45:00,69.95,70.07,69.91,70.01,50868.0,65.1133,65.225,65.076,65.1691,50868.0
2020-09-17 15:50:00,69.99,70.09,69.94,70.04,55525.0,65.1505,65.2436,65.104,65.197,55525.0
2020-09-17 15:55:00,70.04,70.13,69.99,70.12,95880.0,65.197,65.2808,65.1505,65.2715,95880.0
2020-09-18 09:30:00,70.08,70.4,69.8,69.88,677860.0,65.2343,65.5321,64.9736,65.0481,677860.0
2020-09-18 09:35:00,69.85,70.32,69.73,70.21,70123.0,65.0202,65.4577,64.9085,65.3553,70123.0
2020-09-18 09:40:00,70.25,70.25,70.09,70.1,25405.0,65.3925,65.3925,65.2436,65.2529,25405.0
2020-09-18 09:45:00,70.11,70.11,69.61,69.72,24396.0,65.2622,65.2622,64.7968,64.8992,24396.0
2020-09-18 09:50:00,69.74,69.79,69.52,69.78,32083.0,64.9178,64.9643,64.713,64.955,32083.0
2020-09-18 09:55:00,69.76,69.79,69.68,69.79,15431.0,64.9364,64.9643,64.8619,64.9643,15431.0
2020-09-18 10:00:00,69.78,69.94,69.77,69.91,20673.0,64.955,65.104,64.9457,65.076,20673.0
2020-09-18 10:05:00,69.91,69.94,69.83,69.91,22835.0,65.076,65.104,65.0016,65.076,22835.0
2020-09-18 10:10:00,69.89,69.98,69.84,69.96,19445.0,65.0574,65.1412,65.0109,65.1226,19445.0
2020-09-18 10:15:00,69.98,70.07,69.89,69.93,31371.0,65.1412,65.225,65.0574,65.0946,31371.0
2020-09-18 10:20:00,69.93,69.94,69.87,69.93,24494.0,65.0946,65.104,65.0388,65.0946,24494.0
2020-09-18 10:25:00,69.93,69.94,69.73,69.8,25225.0,65.0946,65.104,64.9085,64.9736,25225.0
2020-09-18 10:30:00,69.82,69.82,69.62,69.64,26714.0,64.9922,64.9922,64.8061,64.8247,26714.0
2020-09-18 10:35:00,69.64,69.72,69.53,69.58,20100.0,64.8247,64.8992,64.7223,64.7688,20100.0
2020-09-18 10:40:00,69.58,69.67,69.48,69.66,13521.0,64.7688,64.8526,64.6758,64.8433,13521.0
2020-09-18 10:45:00,69.65,69.65,69.47,69.52,18394.0,64.834,64.834,64.6664,64.713,18394.0
2020-09-18 10:50:00,69.53,69.54,69.28,69.28,20763.0,64.7223,64.7316,64.4896,64.4896,20763.0
2020-09-18 10:55:00,69.28,69.43,69.24,69.32,19735.0,64.4896,64.6292,64.4524,64.5268,19735.0
2020-09-18 11:00:00,69.33,69.37,69.22,69.29,34368.0,64.5361,64.5734,64.4337,64.4989,34368.0
2020-09-18 11:05:00,69.29,69.4,69.29,69.37,17980.0,64.4989,64.6013,64.4989,64.5734,17980.0
2020-09-18 11:10:00,69.36,69.36,69.15,69.23,19728.0,64.5641,64.5641,64.3686,64.443,19728.0
2020-09-18 11:15:00,69.24,69.33,69.21,69.22,23264.0,64.4524,64.5361,64.4244,64.4337,23264.0
2020-09-18 11:20:00,69.23,69.3,69.17,69.17,42750.0,64.443,64.5082,64.3872,64.3872,42750.0
2020-09-18 11:25:00,69.2,69.24,69.12,69.2,19825.0,64.4151,64.4524,64.3406,64.4151,19825.0
2020-09-18 11:30:00,69.2,69.2,69.05,69.05,23449.0,64.4151,64.4151,64.2755,64.2755,23449.0
2020-09-18 11:35:00,69.0,69.06,68.93,68.95,30586.0,64.2289,64.2848,64.1638,64.1824,30586.0
2020-09-18 11:40:00,68.94,68.96,68.79,68.83,24803.0,64.1731,64.1917,64.0335,64.0707,24803.0
2020-09-18 11:45:00,68.84,69.07,68.83,69.02,36281.0,64.08,64.2941,64.0707,64.2476,36281.0
2020-09-18 11:50:00,69.04,69.13,68.94,69.08,46062.0,64.2662,64.35,64.1731,64.3034,46062.0
2020-09-18 11:55:00,69.1,69.15,69.04,69.11,12502.0,64.322,64.3686,64.2662,64.3313,12502.0
2020-09-18 12:00:00,69.09,69.13,69.0,69.02,30576.0,64.3127,64.35,64.2289,64.2476,30576.0
2020-09-18 12:05:00,69.03,69.18,68.97,69.15,22266.0,64.2569,64.3965,64.201,64.3686,22266.0
2020-09-18 12:10:00,69.15,69.19,68.83,68.83,36235.0,64.3686,64.4058,64.0707,64.0707,36235.0
2020-09-18 12:15:00,68.84,68.87,68.71,68.78,46567.0,64.08,64.1079,63.959,64.0242,46567.0
2020-09-18 12:20:00,68.79,68.96,68.77,68.94,40482.0,64.0335,64.1917,64.0149,64.1731,40482.0
2020-09-18 12:25:00,68.92,68.97,68.88,68.94,22632.0,64.1545,64.201,64.1172,64.1731,22632.0
2020-09-18 12:30:00,68.94,68.99,68.63,68.66,34835.0,64.1731,64.2196,63.8845,63.9125,34835.0
2020-09-18 12:35:00,68.68,68.68,68.5,68.56,28010.0,63.9311,63.9311,63.7635,63.8194,28010.0
2020-09-18 12:40:00,68.56,68.56,68.38,68.45,26417.0,63.8194,63.8194,63.6518,63.717,26417.0
2020-09-18 12:45:00,68.44,68.55,68.4,68.4,24068.0,63.7077,63.8101,63.6704,63.6704,24068.0
2020-09-18 12:50:00,68.38,68.52,68.31,68.43,22871.0,63.6518,63.7821,63.5867,63.6984,22871.0
2020-09-18 12:55:00,68.44,68.5,68.41,68.47,17189.0,63.7077,63.7635,63.6797,63.7356,17189.0
2020-09-18 13:00:00,68.48,68.54,68.45,68.46,11199.0,63.7449,63.8008,63.717,63.7263,11199.0
2020-09-18 13:05:00,68.45,68.48,68.33,68.35,23697.0,63.717,63.7449,63.6053,63.6239,23697.0
2020-09-18 13:10:00,68.36,68.6,68.36,68.57,12432.0,63.6332,63.8566,63.6332,63.8287,12432.0
2020-09-18 13:15:00,68.57,68.57,68.4,68.48,20406.0,63.8287,63.8287,63.6704,63.7449,20406.0
2020-09-18 13:20:00,68.48,68.53,68.44,68.47,15467.0,63.7449,63.7914,63.7077,63.7356,15467.0
2020-09-18 13:25:00,68.47,68.48,68.22,68.22,23997.0,63.7356,63.7449,63.5029,63.5029,23997.0
2020-09-18 13:30:00,68.2,68.39,67.97,68.38,32301.0,63.4843,63.6611,63.2702,63.6518,32301.0
2020-09-18 13:35:00,68.36,68.4,68.24,68.36,22362.0,63.6332,63.6704,63.5215,63.6332,22362.0
2020-09-18 13:40:00,68.36,68.46,68.31,68.44,21150.0,63.6332,63.7263,63.5867,63.7077,21150.0
2020-09-18 13:45:00,68.44,68.57,68.38,68.53,18870.0,63.7077,63.8287,63.6518,63.7914,18870.0
2020-09-18 13:50:00,68.54,68.59,68.47,68.59,18553.0,63.8008,63.8473,63.7356,63.8473,18553.0
2020-09-18 13:55:00,68.59,68.66,68.59,68.65,15003.0,63.8473,63.9125,63.8473,63.9031,15003.0
2020-09-18 14:00:00,68.64,68.66,68.53,68.6,24468.0,63.8938,63.9125,63.7914,63.8566,24468.0
2020-09-18 14:05:00,68.62,68.77,68.62,68.76,20874.0,63.8752,64.0149,63.8752,64.0055,20874.0
2020-09-18 14:10:00,68.75,68.8,68.74,68.79,40274.0,63.9962,64.0428,63.9869,64.0335,40274.0
2020-09-18 14:15:00,68.77,68.82,68.69,68.71,47593.0,64.0149,64.0614,63.9404,63.959,47593.0
2020-09-18 14:20:00,68.73,68.82,68.67,68.82,40494.0,63.9776,64.0614,63.9218,64.0614,40494.0
2020-09-18 14:25:00,68.82,68.83,68.73,68.74,16369.0,64.0614,64.0707,63.9776,63.9869,16369.0
2020-09-18 14:30:00,68.74,68.79,68.7,68.76,19625.0,63.9869,64.0335,63.9497,64.0055,19625.0
2020-09-18 14:35:00,68.75,68.78,68.71,68.71,19051.0,63.9962,64.0242,63.959,63.959,19051.0
2020-09-18 14:40:00,68.72,68.76,68.59,68.64,22412.0,63.9683,64.0055,63.8473,63.8938,22412.0
2020-09-18 14:45:00,68.65,68.8,68.65,68.8,21288.0,63.9031,64.0428,63.9031,64.0428,21288.0
2020-09-18 14:50:00,68.79,68.84,68.74,68.82,21715.0,64.0335,64.08,63.9869,64.0614,21715.0
2020-09-18 14:55:00,68.83,68.98,68.81,68.97,20340.0,64.0707,64.2103,64.0521,64.201,20340.0
2020-09-18 15:00:00,68.99,69.14,68.97,69.13,25039.0,64.2196,64.3593,64.201,64.35,25039.0
2020-09-18 15:05:00,69.12,69.18,69.08,69.17,15495.0,64.3406,64.3965,64.3034,64.3872,15495.0
2020-09-18 15:10:00,69.18,69.22,69.1,69.15,22498.0,64.3965,64.4337,64.322,64.3686,22498.0
2020-09-18 15:15:00,69.16,69.23,69.14,69.2,26196.0,64.3779,64.443,64.3593,64.4151,26196.0
2020-09-18 15:20:00,69.2,69.21,69.11,69.21,51875.0,64.4151,64.4244,64.3313,64.4244,51875.0
2020-09-18 15:25:00,69.22,69.36,69.22,69.36,31354.0,64.4337,64.5641,64.4337,64.5641,31354.0
2020-09-18 15:30:00,69.35,69.45,69.19,69.3,36500.0,64.5547,64.6478,64.4058,64.5082,36500.0
2020-09-18 15:35:00,69.31,69.41,69.29,69.39,46667.0,64.5175,64.6106,64.4989,64.592,46667.0
2020-09-18 15:40:00,69.41,69.42,69.31,69.31,39684.0,64.6106,64.6199,64.5175,64.5175,39684.0
2020-09-18 15:45:00,69.32,69.36,69.23,69.31,44708.0,64.5268,64.5641,64.443,64.5175,44708.0
2020-09-18 15:50:00,69.29,69.29,68.68,68.7,164033.0,64.4989,64.4989,63.9311,63.9497,164033.0
2020-09-18 15:55:00,68.71,68.94,68.71,68.85,265701.0,63.959,64.1731,63.959,64.0893,265701.0
2020-09-21 09:30:00,67.87,68.17,67.59,67.65,96403.0,63.1771,63.4563,62.9164,62.9723,96403.0
2020-09-21 09:35:00,67.65,67.66,67.24,67.39,73377.0,62.9723,62.9816,62.5906,62.7303,73377.0
2020-09-21 09:40:00,67.38,67.51,67.07,67.38,28072.0,62.721,62.842,62.4324,62.721,28072.0
2020-09-21 09:45:00,67.33,67.52,67.29,67.38,22945.0,62.6744,62.8513,62.6372,62.721,22945.0
2020-09-21 09:50:00,67.36,67.4,67.21,67.35,22449.0,62.7023,62.7396,62.5627,62.693,22449.0
2020-09-21 09:55:00,67.34,67.49,67.13,67.39,29347.0,62.6837,62.8234,62.4882,62.7303,29347.0
2020-09-21 10:00:00,67.4,67.45,67.22,67.39,39505.0,62.7396,62.7861,62.572,62.7303,39505.0
2020-09-21 10:05:00,67.41,67.45,67.3,67.39,14749.0,62.7489,62.7861,62.6465,62.7303,14749.0
2020-09-21 10:10:00,67.39,67.54,67.27,67.37,18070.0,62.7303,62.8699,62.6186,62.7117,18070.0
2020-09-21 10:15:00,67.34,67.4,67.26,67.36,33274.0,62.6837,62.7396,62.6093,62.7023,33274.0
2020-09-21 10:20:00,67.32,67.5,67.32,67.5,33658.0,62.6651,62.8327,62.6651,62.8327,33658.0
2020-09-21 10:25:00,67.5,67.5,67.38,67.48,19348.0,62.8327,62.8327,62.721,62.814,19348.0
2020-09-21 10:30:00,67.48,67.49,67.29,67.37,15035.0,62.814,62.8234,62.6372,62.7117,15035.0
2020-09-21 10:35:00,67.35,67.37,67.27,67.32,17376.0,62.693,62.7117,62.6186,62.6651,17376.0
2020-09-21 10:40:00,67.32,67.52,67.28,67.35,14453.0,62.6651,62.8513,62.6279,62.693,14453.0
2020-09-21 10:45:00,67.35,67.58,67.35,67.58,15615.0,62.693,62.9071,62.693,62.9071,15615.0
2020-09-21 10:50:00,67.56,67.64,67.47,67.64,19289.0,62.8885,62.963,62.8047,62.963,19289.0
2020-09-21 10:55:00,67.65,67.68,67.56,67.57,15685.0,62.9723,63.0002,62.8885,62.8978,15685.0
2020-09-21 11:00:00,67.56,67.69,67.52,67.62,18077.0,62.8885,63.0095,62.8513,62.9444,18077.0
2020-09-21 11:05:00,67.63,67.68,67.59,67.65,12738.0,62.9537,63.0002,62.9164,62.9723,12738.0
2020-09-21 11:10:00,67.66,67.66,67.53,67.53,28545.0,62.9816,62.9816,62.8606,62.8606,28545.0
2020-09-21 11:15:00,67.56,67.58,67.37,67.37,41731.0,62.8885,62.9071,62.7117,62.7117,41731.0
2020-09-21 11:20:00,67.42,67.42,67.18,67.3,20034.0,62.7582,62.7582,62.5348,62.6465,20034.0
2020-09-21 11:25:00,67.25,67.34,67.13,67.3,18997.0,62.6,62.6837,62.4882,62.6465,18997.0
2020-09-21 11:30:00,67.31,67.43,67.14,67.2,21118.0,62.6558,62.7675,62.4976,62.5534,21118.0
2020-09-21 11:35:00,67.23,67.43,67.15,67.35,9974.0,62.5813,62.7675,62.5069,62.693,9974.0
2020-09-21 11:40:00,67.32,67.55,67.29,67.34,16262.0,62.6651,62.8792,62.6372,62.6837,16262.0
2020-09-21 11:45:00,67.35,67.55,67.35,67.53,8484.0,62.693,62.8792,62.693,62.8606,8484.0
2020-09-21 11:50:00,67.51,67.72,67.51,67.71,7698.0,62.842,63.0375,62.842,63.0281,7698.0
2020-09-21 11:55:00,67.71,67.72,67.64,67.68,6226.0,63.0281,63.0375,62.963,63.0002,6226.0
2020-09-21 12:00:00,67.7,67.85,67.66,67.84,12036.0,63.0188,63.1585,62.9816,63.1492,12036.0
2020-09-21 12:05:00,67.84,67.95,67.83,67.85,16757.0,63.1492,63.2515,63.1398,63.1585,16757.0
2020-09-21 12:10:00,67.85,67.91,67.83,67.87,13378.0,63.1585,63.2143,63.1398,63.1771,13378.0
2020-09-21 12:15:00,67.86,67.94,67.82,67.92,20248.0,63.1678,63.2422,63.1305,63.2236,20248.0
2020-09-21 12:20:00,67.91,67.94,67.74,67.8,12689.0,63.2143,63.2422,63.0561,63.1119,12689.0
2020-09-21 12:25:00,67.74,67.91,67.72,67.8,10760.0,63.0561,63.2143,63.0375,63.1119,10760.0
2020-09-21 12:30:00,67.78,67.81,67.61,67.61,7971.0,63.0933,63.1212,62.9351,62.9351,7971.0
2020-09-21 12:35:00,67.64,67.74,67.63,67.71,10042.0,62.963,63.0561,62.9537,63.0281,10042.0
2020-09-21 12:40:00,67.71,67.77,67.56,67.58,9810.0,63.0281,63.084,62.8885,62.9071,9810.0
2020-09-21 12:45:00,67.6,67.62,67.47,67.56,5157.0,62.9258,62.9444,62.8047,62.8885,5157.0
2020-09-21 12:50:00,67.54,67.57,67.49,67.51,6750.0,62.8699,62.8978,62.8234,62.842,6750.0
2020-09-21 12:55:00,67.53,67.56,67.39,67.52,9700.0,62.8606,62.8885,62.7303,62.8513,9700.0
2020-09-21 13:00:00,67.54,67.54,67.39,67.5,25777.0,62.8699,62.8699,62.7303,62.8327,25777.0
2020-09-21 13:05:00,67.51,67.6,67.47,67.56,7024.0,62.842,62.9258,62.8047,62.8885,7024.0
2020-09-21 13:10:00,67.56,67.68,67.55,67.68,9780.0,62.8885,63.0002,62.8792,63.0002,9780.0
2020-09-21 13:15:00,67.7,67.75,67.61,67.62,9599.0,63.0188,63.0654,62.9351,62.9444,9599.0
2020-09-21 13:20:00,67.62,67.75,67.61,67.73,8165.0,62.9444,63.0654,62.9351,63.0468,8165.0
2020-09-21 13:25:00,67.73,67.73,67.67,67.71,6674.0,63.0468,63.0468,62.9909,63.0281,6674.0
2020-09-21 13:30:00,67.7,67.77,67.69,67.69,10199.0,63.0188,63.084,63.0095,63.0095,10199.0
2020-09-21 13:35:00,67.67,67.77,67.65,67.76,6449.0,62.9909,63.084,62.9723,63.0747,6449.0
2020-09-21 13:40:00,67.79,67.79,67.61,67.61,11168.0,63.1026,63.1026,62.9351,62.9351,11168.0
2020-09-21 13:45:00,67.62,67.64,67.56,67.59,13802.0,62.9444,62.963,62.8885,62.9164,13802.0
2020-09-21 13:50:00,67.61,67.65,67.52,67.52,7488.0,62.9351,62.9723,62.8513,62.8513,7488.0
2020-09-21 13:55:00,67.51,67.57,67.44,67.52,19780.0,62.842,62.8978,62.7768,62.8513,19780.0
2020-09-21 14:00:00,67.49,67.56,67.4,67.56,13363.0,62.8234,62.8885,62.7396,62.8885,13363.0
2020-09-21 14:05:00,67.54,67.54,67.37,67.42,10740.0,62.8699,62.8699,62.7117,62.7582,10740.0
2020-09-21 14:10:00,67.44,67.49,67.39,67.42,8516.0,62.7768,62.8234,62.7303,62.7582,8516.0
2020-09-21 14:15:00,67.45,67.46,67.27,67.32,9579.0,62.7861,62.7954,62.6186,62.6651,9579.0
2020-09-21 14:20:00,67.31,67.45,67.31,67.42,11676.0,62.6558,62.7861,62.6558,62.7582,11676.0
2020-09-21 14:25:00,67.42,67.49,67.38,67.45,11232.0,62.7582,62.8234,62.721,62.7861,11232.0
2020-09-21 14:30:00,67.43,67.43,67.23,67.29,18146.0,62.7675,62.7675,62.5813,62.6372,18146.0
2020-09-21 14:35:00,67.29,67.29,67.23,67.28,10425.0,62.6372,62.6372,62.5813,62.6279,10425.0
2020-09-21 14:40:00,67.27,67.31,67.19,67.23,11991.0,62.6186,62.6558,62.5441,62.5813,11991.0
2020-09-21 14:45:00,67.21,67.25,67.11,67.12,18415.0,62.5627,62.6,62.4696,62.4789,18415.0
2020-09-21 14:50:00,67.12,67.21,67.12,67.2,26196.0,62.4789,62.5627,62.4789,62.5534,26196.0
2020-09-21 14:55:00,67.22,67.3,67.2,67.24,16185.0,62.572,62.6465,62.5534,62.5906,16185.0
2020-09-21 15:00:00,67.24,67.45,67.22,67.42,16579.0,62.5906,62.7861,62.572,62.7582,16579.0
2020-09-21 15:05:00,67.43,67.46,67.36,67.46,30986.0,62.7675,62.7954,62.7023,62.7954,30986.0
2020-09-21 15:10:00,67.46,67.48,67.35,67.36,28002.0,62.7954,62.814,62.693,62.7023,28002.0
2020-09-21 15:15:00,67.38,67.46,67.35,67.36,37843.0,62.721,62.7954,62.693,62.7023,37843.0
2020-09-21 15:20:00,67.36,67.5,67.34,67.46,42363.0,62.7023,62.8327,62.6837,62.7954,42363.0
2020-09-21 15:25:00,67.46,67.47,67.4,67.41,32206.0,62.7954,62.8047,62.7396,62.7489,32206.0
2020-09-21 15:30:00,67.42,67.46,67.29,67.34,52585.0,62.7582,62.7954,62.6372,62.6837,52585.0
2020-09-21 15:35:00,67.35,67.56,67.35,67.47,40160.0,62.693,62.8885,62.693,62.8047,40160.0
2020-09-21 15:40:00,67.48,67.5,67.35,67.41,54324.0,62.814,62.8327,62.693,62.7489,54324.0
2020-09-21 15:45:00,67.42,67.5,67.34,67.34,34283.0,62.7582,62.8327,62.6837,62.6837,34283.0
2020-09-21 15:50:00,67.33,67.54,67.24,67.28,112345.0,62.6744,62.8699,62.5906,62.6279,112345.0
2020-09-21 15:55:00,67.26,67.43,67.23,67.4,215339.0,62.6093,62.7675,62.5813,62.7396,215339.0
2020-09-22 09:30:00,67.63,67.7,67.39,67.39,66360.0,62.9537,63.0188,62.7303,62.7303,66360.0
2020-09-22 09:35:00,67.45,67.53,67.27,67.52,36198.0,62.7861,62.8606,62.6186,62.8513,36198.0
2020-09-22 09:40:00,67.51,67.56,67.29,67.37,32775.0,62.842,62.8885,62.6372,62.7117,32775.0
2020-09-22 09:45:00,67.39,67.45,67.2,67.24,28229.0,62.7303,62.7861,62.5534,62.5906,28229.0
2020-09-22 09:50:00,67.21,67.21,67.05,67.09,21207.0,62.5627,62.5627,62.4138,62.451,21207.0
2020-09-22 09:55:00,67.07,67.1,66.94,67.01,18328.0,62.4324,62.4603,62.3114,62.3765,18328.0
2020-09-22 10:00:00,67.01,67.05,66.92,66.97,18854.0,62.3765,62.4138,62.2928,62.3393,18854.0
2020-09-22 10:05:00,66.98,67.27,66.93,67.27,33102.0,62.3486,62.6186,62.3021,62.6186,33102.0
2020-09-22 10:10:00,67.24,67.25,67.09,67.21,30064.0,62.5906,62.6,62.451,62.5627,30064.0
2020-09-22 10:15:00,67.21,67.27,67.15,67.24,19569.0,62.5627,62.6186,62.5069,62.5906,19569.0
2020-09-22 10:20:00,67.23,67.24,67.15,67.2,18596.0,62.5813,62.5906,62.5069,62.5534,18596.0
2020-09-22 10:25:00,67.2,67.33,67.19,67.33,9912.0,62.5534,62.6744,62.5441,62.6744,9912.0
2020-09-22 10:30:00,67.34,67.37,67.29,67.31,21423.0,62.6837,62.7117,62.6372,62.6558,21423.0
2020-09-22 10:35:00,67.31,67.35,67.24,67.25,18891.0,62.6558,62.693,62.5906,62.6,18891.0
2020-09-22 10:40:00,67.27,67.28,67.19,67.19,15583.0,62.6186,62.6279,62.5441,62.5441,15583.0
2020-09-22 10:45:00,67.19,67.19,67.08,67.08,25049.0,62.5441,62.5441,62.4417,62.4417,25049.0
2020-09-22 10:50:00,67.1,67.13,67.06,67.07,18298.0,62.4603,62.4882,62.4231,62.4324,18298.0
2020-09-22 10:55:00,67.05,67.07,66.73,66.73,22257.0,62.4138,62.4324,62.1159,62.1159,22257.0
2020-09-22 11:00:00,66.74,66.82,66.73,66.74,14741.0,62.1252,62.1997,62.1159,62.1252,14741.0
2020-09-22 11:05:00,66.75,66.84,66.71,66.75,23430.0,62.1345,62.2183,62.0973,62.1345,23430.0
2020-09-22 11:10:00,66.77,66.79,66.72,66.74,14646.0,62.1531,62.1718,62.1066,62.1252,14646.0
2020-09-22 11:15:00,66.75,66.97,66.75,66.95,11445.0,62.1345,62.3393,62.1345,62.3207,11445.0
2020-09-22 11:20:00,66.94,66.97,66.89,66.94,16265.0,62.3114,62.3393,62.2648,62.3114,16265.0
2020-09-22 11:25:00,66.94,66.95,66.82,66.85,13467.0,62.3114,62.3207,62.1997,62.2276,13467.0
2020-09-22 11:30:00,66.88,66.88,66.75,66.76,41600.0,62.2555,62.2555,62.1345,62.1438,41600.0
2020-09-22 11:35:00,66.75,66.97,66.73,66.97,5278.0,62.1345,62.3393,62.1159,62.3393,5278.0
2020-09-22 11:40:00,66.97,67.07,66.96,67.07,26356.0,62.3393,62.4324,62.33,62.4324,26356.0
2020-09-22 11:45:00,67.07,67.24,67.07,67.24,37033.0,62.4324,62.5906,62.4324,62.5906,37033.0
2020-09-22 11:50:00,67.24,67.29,67.2,67.29,16553.0,62.5906,62.6372,62.5534,62.6372,16553.0
2020-09-22 11:55:00,67.29,67.36,67.28,67.32,19048.0,62.6372,62.7023,62.6279,62.6651,19048.0
2020-09-22 12:00:00,67.31,67.4,67.31,67.4,14717.0,62.6558,62.7396,62.6558,62.7396,14717.0
2020-09-22 12:05:00,67.39,67.39,67.25,67.26,16161.0,62.7303,62.7303,62.6,62.6093,16161.0
2020-09-22 12:10:00,67.27,67.3,67.25,67.3,9731.0,62.6186,62.6465,62.6,62.6465,9731.0
2020-09-22 12:15:00,67.31,67.31,67.17,67.19,20765.0,62.6558,62.6558,62.5255,62.5441,20765.0
2020-09-22 12:20:00,67.18,67.18,67.12,67.14,9090.0,62.5348,62.5348,62.4789,62.4976,9090.0
2020-09-22 12:25:00,67.14,67.16,67.05,67.12,11938.0,62.4976,62.5162,62.4138,62.4789,11938.0
2020-09-22 12:30:00,67.13,67.29,67.13,67.26,66155.0,62.4882,62.6372,62.4882,62.6093,66155.0
2020-09-22 12:35:00,67.26,67.36,67.23,67.32,19331.0,62.6093,62.7023,62.5813,62.6651,19331.0
2020-09-22 12:40:00,67.31,67.31,67.23,67.26,9483.0,62.6558,62.6558,62.5813,62.6093,9483.0
2020-09-22 12:45:00,67.26,67.27,67.07,67.11,16610.0,62.6093,62.6186,62.4324,62.4696,16610.0
2020-09-22 12:50:00,67.1,67.25,67.1,67.23,58525.0,62.4603,62.6,62.4603,62.5813,58525.0
2020-09-22 12:55:00,67.24,67.24,67.13,67.17,8610.0,62.5906,62.5906,62.4882,62.5255,8610.0
2020-09-22 13:00:00,67.19,67.21,67.15,67.21,5863.0,62.5441,62.5627,62.5069,62.5627,5863.0
2020-09-22 13:05:00,67.2,67.22,67.17,67.19,6310.0,62.5534,62.572,62.5255,62.5441,6310.0
2020-09-22 13:10:00,67.19,67.22,67.18,67.21,13875.0,62.5441,62.572,62.5348,62.5627,13875.0
2020-09-22 13:15:00,67.19,67.26,67.18,67.26,19213.0,62.5441,62.6093,62.5348,62.6093,19213.0
2020-09-22 13:20:00,67.26,67.3,67.24,67.29,16205.0,62.6093,62.6465,62.5906,62.6372,16205.0
2020-09-22 13:25:00,67.3,67.34,67.26,67.33,6119.0,62.6465,62.6837,62.6093,62.6744,6119.0
2020-09-22 13:30:00,67.32,67.46,67.31,67.45,23114.0,62.6651,62.7954,62.6558,62.7861,23114.0
2020-09-22 13:35:00,67.46,67.47,67.38,67.42,45324.0,62.7954,62.8047,62.721,62.7582,45324.0
2020-09-22 13:40:00,67.42,67.5,67.39,67.49,9843.0,62.7582,62.8327,62.7303,62.8234,9843.0
2020-09-22 13:45:00,67.49,67.65,67.48,67.65,20912.0,62.8234,62.9723,62.814,62.9723,20912.0
2020-09-22 13:50:00,67.65,67.7,67.62,67.67,13902.0,62.9723,63.0188,62.9444,62.9909,13902.0
2020-09-22 13:55:00,67.67,67.69,67.57,67.58,21992.0,62.9909,63.0095,62.8978,62.9071,21992.0
2020-09-22 14:00:00,67.6,67.82,67.6,67.82,31930.0,62.9258,63.1305,62.9258,63.1305,31930.0
2020-09-22 14:05:00,67.82,67.84,67.72,67.74,29300.0,63.1305,63.1492,63.0375,63.0561,29300.0
2020-09-22 14:10:00,67.74,67.74,67.6,67.61,18645.0,63.0561,63.0561,62.9258,62.9351,18645.0
2020-09-22 14:15:00,67.61,67.74,67.6,67.74,22611.0,62.9351,63.0561,62.9258,63.0561,22611.0
2020-09-22 14:20:00,67.73,67.81,67.66,67.81,87455.0,63.0468,63.1212,62.9816,63.1212,87455.0
2020-09-22 14:25:00,67.82,67.9,67.75,67.8,77258.0,63.1305,63.205,63.0654,63.1119,77258.0
2020-09-22 14:30:00,67.8,67.85,67.77,67.79,38213.0,63.1119,63.1585,63.084,63.1026,38213.0
2020-09-22 14:35:00,67.79,68.05,67.79,68.03,33649.0,63.1026,63.3446,63.1026,63.326,33649.0
2020-09-22 14:40:00,68.03,68.04,67.94,67.98,22093.0,63.326,63.3353,63.2422,63.2795,22093.0
2020-09-22 14:45:00,67.97,67.99,67.89,67.96,19918.0,63.2702,63.2888,63.1957,63.2609,19918.0
2020-09-22 14:50:00,67.96,67.98,67.93,67.94,9272.0,63.2609,63.2795,63.2329,63.2422,9272.0
2020-09-22 14:55:00,67.94,68.04,67.94,67.97,10889.0,63.2422,63.3353,63.2422,63.2702,10889.0
2020-09-22 15:00:00,67.96,68.0,67.92,67.98,11705.0,63.2609,63.2981,63.2236,63.2795,11705.0
2020-09-22 15:05:00,67.97,68.04,67.97,68.02,10392.0,63.2702,63.3353,63.2702,63.3167,10392.0
2020-09-22 15:10:00,68.0,68.08,67.99,68.0,33222.0,63.2981,63.3726,63.2888,63.2981,33222.0
2020-09-22 15:15:00,68.0,68.06,67.94,68.01,20441.0,63.2981,63.3539,63.2422,63.3074,20441.0
2020-09-22 15:20:00,68.0,68.03,67.98,68.01,14199.0,63.2981,63.326,63.2795,63.3074,14199.0
2020-09-22 15:25:00,68.01,68.14,68.0,68.13,15183.0,63.3074,63.4284,63.2981,63.4191,15183.0
2020-09-22 15:30:00,68.13,68.17,68.08,68.16,36994.0,63.4191,63.4563,63.3726,63.447,36994.0
2020-09-22 15:35:00,68.17,68.31,68.15,68.3,43468.0,63.4563,63.5867,63.4377,63.5773,43468.0
2020-09-22 15:40:00,68.3,68.41,68.3,68.38,32828.0,63.5773,63.6797,63.5773,63.6518,32828.0
2020-09-22 15:45:00,68.38,68.5,68.35,68.4,40670.0,63.6518,63.7635,63.6239,63.6704,40670.0
2020-09-22 15:50:00,68.41,68.41,68.16,68.25,50701.0,63.6797,63.6797,63.447,63.5308,50701.0
2020-09-22 15:55:00,68.25,68.32,68.21,68.24,91428.0,63.5308,63.596,63.4936,63.5215,91428.0
2020-09-23 09:30:00,68.46,69.19,68.32,68.92,82736.0,63.7263,64.4058,63.596,64.1545,82736.0
2020-09-23 09:35:00,68.95,69.08,68.87,68.99,74635.0,64.1824,64.3034,64.1079,64.2196,74635.0
2020-09-23 09:40:00,68.99,69.18,68.85,68.99,52864.0,64.2196,64.3965,64.0893,64.2196,52864.0
2020-09-23 09:45:00,68.92,69.02,68.86,68.91,43546.0,64.1545,64.2476,64.0986,64.1452,43546.0
2020-09-23 09:50:00,68.9,68.9,68.8,68.82,22715.0,64.1359,64.1359,64.0428,64.0614,22715.0
2020-09-23 09:55:00,68.82,68.82,68.64,68.64,22407.0,64.0614,64.0614,63.8938,63.8938,22407.0
2020-09-23 10:00:00,68.62,68.66,68.55,68.61,19380.0,63.8752,63.9125,63.8101,63.8659,19380.0
2020-09-23 10:05:00,68.59,68.62,68.36,68.4,19580.0,63.8473,63.8752,63.6332,63.6704,19580.0
2020-09-23 10:10:00,68.41,68.42,68.28,68.39,15608.0,63.6797,63.6891,63.5587,63.6611,15608.0
2020-09-23 10:15:00,68.39,68.39,68.22,68.36,15528.0,63.6611,63.6611,63.5029,63.6332,15528.0
2020-09-23 10:20:00,68.36,68.38,68.25,68.36,14307.0,63.6332,63.6518,63.5308,63.6332,14307.0
2020-09-23 10:25:00,68.35,68.52,68.34,68.45,13693.0,63.6239,63.7821,63.6146,63.717,13693.0
2020-09-23 10:30:00,68.49,68.53,68.39,68.4,12910.0,63.7542,63.7914,63.6611,63.6704,12910.0
2020-09-23 10:35:00,68.4,68.4,68.17,68.27,12131.0,63.6704,63.6704,63.4563,63.5494,12131.0
2020-09-23 10:40:00,68.28,68.54,68.27,68.47,16257.0,63.5587,63.8008,63.5494,63.7356,16257.0
2020-09-23 10:45:00,68.47,68.49,68.38,68.48,11803.0,63.7356,63.7542,63.6518,63.7449,11803.0
2020-09-23 10:50:00,68.53,68.56,68.42,68.52,16140.0,63.7914,63.8194,63.6891,63.7821,16140.0
2020-09-23 10:55:00,68.51,68.67,68.43,68.5,26512.0,63.7728,63.9218,63.6984,63.7635,26512.0
2020-09-23 11:00:00,68.51,68.61,68.45,68.57,15050.0,63.7728,63.8659,63.717,63.8287,15050.0
2020-09-23 11:05:00,68.57,68.67,68.54,68.65,15822.0,63.8287,63.9218,63.8008,63.9031,15822.0
2020-09-23 11:10:00,68.66,68.68,68.57,68.61,20041.0,63.9125,63.9311,63.8287,63.8659,20041.0
2020-09-23 11:15:00,68.62,68.69,68.56,68.61,18467.0,63.8752,63.9404,63.8194,63.8659,18467.0
2020-09-23 11:20:00,68.63,68.69,68.5,68.54,21479.0,63.8845,63.9404,63.7635,63.8008,21479.0
2020-09-23 11:25:00,68.55,68.57,68.48,68.52,23832.0,63.8101,63.8287,63.7449,63.7821,23832.0
2020-09-23 11:30:00,68.52,68.53,68.43,68.51,13486.0,63.7821,63.7914,63.6984,63.7728,13486.0
2020-09-23 11:35:00,68.49,68.56,68.46,68.51,26969.0,63.7542,63.8194,63.7263,63.7728,26969.0
2020-09-23 11:40:00,68.52,68.57,68.47,68.5,15462.0,63.7821,63.8287,63.7356,63.7635,15462.0
2020-09-23 11:45:00,68.49,68.49,68.34,68.37,14393.0,63.7542,63.7542,63.6146,63.6425,14393.0
2020-09-23 11:50:00,68.36,68.39,68.26,68.28,16275.0,63.6332,63.6611,63.5401,63.5587,16275.0
2020-09-23 11:55:00,68.32,68.33,68.22,68.24,17603.0,63.596,63.6053,63.5029,63.5215,17603.0
2020-09-23 12:00:00,68.23,68.3,68.18,68.23,24865.0,63.5122,63.5773,63.4656,63.5122,24865.0
2020-09-23 12:05:00,68.24,68.32,68.19,68.25,18911.0,63.5215,63.596,63.475,63.5308,18911.0
2020-09-23 12:10:00,68.23,68.31,68.23,68.26,20544.0,63.5122,63.5867,63.5122,63.5401,20544.0
2020-09-23 12:15:00,68.25,68.33,68.18,68.18,26075.0,63.5308,63.6053,63.4656,63.4656,26075.0
2020-09-23 12:20:00,68.19,68.2,68.08,68.16,23011.0,63.475,63.4843,63.3726,63.447,23011.0
2020-09-23 12:25:00,68.18,68.28,68.18,68.24,14460.0,63.4656,63.5587,63.4656,63.5215,14460.0
2020-09-23 12:30:00,68.21,68.28,68.18,68.24,15400.0,63.4936,63.5587,63.4656,63.5215,15400.0
2020-09-23 12:35:00,68.25,68.33,68.21,68.33,17442.0,63.5308,63.6053,63.4936,63.6053,17442.0
2020-09-23 12:40:00,68.32,68.42,68.31,68.38,20339.0,63.596,63.6891,63.5867,63.6518,20339.0
2020-09-23 12:45:00,68.38,68.44,68.31,68.39,12803.0,63.6518,63.7077,63.5867,63.6611,12803.0
2020-09-23 12:50:00,68.39,68.4,68.3,68.32,13144.0,63.6611,63.6704,63.5773,63.596,13144.0
2020-09-23 12:55:00,68.31,68.36,68.28,68.35,14431.0,63.5867,63.6332,63.5587,63.6239,14431.0
2020-09-23 13:00:00,68.35,68.35,68.21,68.21,12424.0,63.6239,63.6239,63.4936,63.4936,12424.0
2020-09-23 13:05:00,68.2,68.26,68.16,68.23,12503.0,63.4843,63.5401,63.447,63.5122,12503.0
2020-09-23 13:10:00,68.22,68.26,68.18,68.18,15709.0,63.5029,63.5401,63.4656,63.4656,15709.0
2020-09-23 13:15:00,68.18,68.24,68.15,68.22,13728.0,63.4656,63.5215,63.4377,63.5029,13728.0
2020-09-23 13:20:00,68.22,68.35,68.22,68.24,29556.0,63.5029,63.6239,63.5029,63.5215,29556.0
2020-09-23 13:25:00,68.24,68.24,68.05,68.06,10245.0,63.5215,63.5215,63.3446,63.3539,10245.0
2020-09-23 13:30:00,68.06,68.06,68.0,68.03,14731.0,63.3539,63.3539,63.2981,63.326,14731.0
2020-09-23 13:35:00,68.02,68.02,67.94,67.94,10750.0,63.3167,63.3167,63.2422,63.2422,10750.0
2020-09-23 13:40:00,67.94,67.96,67.87,67.87,12006.0,63.2422,63.2609,63.1771,63.1771,12006.0
2020-09-23 13:45:00,67.87,67.88,67.82,67.85,21384.0,63.1771,63.1864,63.1305,63.1585,21384.0
2020-09-23 13:50:00,67.85,67.85,67.68,67.78,13708.0,63.1585,63.1585,63.0002,63.0933,13708.0
2020-09-23 13:55:00,67.78,67.86,67.75,67.77,10812.0,63.0933,63.1678,63.0654,63.084,10812.0
2020-09-23 14:00:00,67.77,67.77,67.69,67.74,11529.0,63.084,63.084,63.0095,63.0561,11529.0
2020-09-23 14:05:00,67.73,67.77,67.67,67.7,9832.0,63.0468,63.084,62.9909,63.0188,9832.0
2020-09-23 14:10:00,67.69,67.73,67.63,67.73,10283.0,63.0095,63.0468,62.9537,63.0468,10283.0
2020-09-23 14:15:00,67.73,67.73,67.43,67.44,17931.0,63.0468,63.0468,62.7675,62.7768,17931.0
2020-09-23 14:20:00,67.45,67.56,67.39,67.44,14478.0,62.7861,62.8885,62.7303,62.7768,14478.0
2020-09-23 14:25:00,67.44,67.51,67.34,67.36,17697.0,62.7768,62.842,62.6837,62.7023,17697.0
2020-09-23 14:30:00,67.37,67.54,67.34,67.53,13893.0,62.7117,62.8699,62.6837,62.8606,13893.0
2020-09-23 14:35:00,67.53,67.53,67.45,67.47,15095.0,62.8606,62.8606,62.7861,62.8047,15095.0
2020-09-23 14:40:00,67.46,67.47,67.33,67.38,11825.0,62.7954,62.8047,62.6744,62.721,11825.0
2020-09-23 14:45:00,67.4,67.42,67.32,67.36,13733.0,62.7396,62.7582,62.6651,62.7023,13733.0
2020-09-23 14:50:00,67.37,67.43,67.25,67.25,27921.0,62.7117,62.7675,62.6,62.6,27921.0
2020-09-23 14:55:00,67.23,67.25,67.11,67.18,20373.0,62.5813,62.6,62.4696,62.5348,20373.0
2020-09-23 15:00:00,67.21,67.23,67.07,67.07,37358.0,62.5627,62.5813,62.4324,62.4324,37358.0
2020-09-23 15:05:00,67.08,67.13,66.97,67.12,19609.0,62.4417,62.4882,62.3393,62.4789,19609.0
2020-09-23 15:10:00,67.1,67.34,67.1,67.31,17057.0,62.4603,62.6837,62.4603,62.6558,17057.0
2020-09-23 15:15:00,67.31,67.31,67.08,67.26,21647.0,62.6558,62.6558,62.4417,62.6093,21647.0
2020-09-23 15:20:00,67.25,67.3,67.11,67.13,28968.0,62.6,62.6465,62.4696,62.4882,28968.0
2020-09-23 15:25:00,67.14,67.32,67.06,67.3,31712.0,62.4976,62.6651,62.4231,62.6465,31712.0
2020-09-23 15:30:00,67.3,67.35,67.18,67.22,35708.0,62.6465,62.693,62.5348,62.572,35708.0
2020-09-23 15:35:00,67.24,67.29,67.2,67.26,38344.0,62.5906,62.6372,62.5534,62.6093,38344.0
2020-09-23 15:40:00,67.26,67.35,67.16,67.21,39818.0,62.6093,62.693,62.5162,62.5627,39818.0
2020-09-23 15:45:00,67.2,67.26,66.96,66.99,44106.0,62.5534,62.6093,62.33,62.3579,44106.0
2020-09-23 15:50:00,66.98,66.99,66.81,66.97,80330.0,62.3486,62.3579,62.1904,62.3393,80330.0
2020-09-23 15:55:00,66.96,67.13,66.94,67.09,126360.0,62.33,62.4882,62.3114,62.451,126360.0
2020-09-24 09:30:00,65.95,66.39,65.58,65.67,131555.0,61.3898,61.7994,61.0454,61.1292,131555.0
2020-09-24 09:35:00,65.71,66.1,65.66,65.89,38309.0,61.1664,61.5295,61.1199,61.334,38309.0
2020-09-24 09:40:00,65.9,66.07,65.82,66.02,33888.0,61.3433,61.5015,61.2688,61.455,33888.0
2020-09-24 09:45:00,66.03,66.24,65.96,66.17,60367.0,61.4643,61.6598,61.3991,61.5946,60367.0
2020-09-24 09:50:00,66.16,66.41,66.14,66.28,36982.0,61.5853,61.818,61.5667,61.697,36982.0
2020-09-24 09:55:00,66.27,66.27,65.96,66.03,24802.0,61.6877,61.6877,61.3991,61.4643,24802.0
2020-09-24 10:00:00,66.03,66.44,66.0,66.37,35208.0,61.4643,61.846,61.4364,61.7808,35208.0
2020-09-24 10:05:00,66.4,66.59,66.4,66.48,33103.0,61.8087,61.9856,61.8087,61.8832,33103.0
2020-09-24 10:10:00,66.47,66.5,66.34,66.46,18834.0,61.8739,61.9018,61.7529,61.8646,18834.0
2020-09-24 10:15:00,66.48,66.69,66.48,66.58,17139.0,61.8832,62.0787,61.8832,61.9763,17139.0
2020-09-24 10:20:00,66.56,66.56,66.41,66.41,18617.0,61.9577,61.9577,61.818,61.818,18617.0
2020-09-24 10:25:00,66.43,66.47,66.38,66.43,11590.0,61.8367,61.8739,61.7901,61.8367,11590.0
2020-09-24 10:30:00,66.43,66.43,66.04,66.08,20081.0,61.8367,61.8367,61.4736,61.5109,20081.0
2020-09-24 10:35:00,66.09,66.21,65.98,65.98,28261.0,61.5202,61.6319,61.4178,61.4178,28261.0
2020-09-24 10:40:00,65.99,66.21,65.99,66.0,15370.0,61.4271,61.6319,61.4271,61.4364,15370.0
2020-09-24 10:45:00,66.02,66.34,66.02,66.32,17480.0,61.455,61.7529,61.455,61.7343,17480.0
2020-09-24 10:50:00,66.32,66.44,66.23,66.44,19826.0,61.7343,61.846,61.6505,61.846,19826.0
2020-09-24 10:55:00,66.41,66.58,66.35,66.5,21067.0,61.818,61.9763,61.7622,61.9018,21067.0
2020-09-24 11:00:00,66.54,66.55,66.42,66.43,14932.0,61.939,61.9484,61.8273,61.8367,14932.0
2020-09-24 11:05:00,66.45,66.51,66.26,66.26,14188.0,61.8553,61.9111,61.6784,61.6784,14188.0
2020-09-24 11:10:00,66.29,66.47,66.28,66.47,12868.0,61.7063,61.8739,61.697,61.8739,12868.0
2020-09-24 11:15:00,66.48,66.52,66.4,66.47,14307.0,61.8832,61.9204,61.8087,61.8739,14307.0
2020-09-24 11:20:00,66.47,66.67,66.44,66.61,14261.0,61.8739,62.0601,61.846,62.0042,14261.0
2020-09-24 11:25:00,66.62,66.71,66.6,66.65,13029.0,62.0135,62.0973,61.9949,62.0414,13029.0
2020-09-24 11:30:00,66.65,66.72,66.62,66.63,17513.0,62.0414,62.1066,62.0135,62.0228,17513.0
2020-09-24 11:35:00,66.6,66.66,66.57,66.6,52458.0,61.9949,62.0507,61.967,61.9949,52458.0
2020-09-24 11:40:00,66.6,66.68,66.6,66.61,6970.0,61.9949,62.0694,61.9949,62.0042,6970.0
2020-09-24 11:45:00,66.64,66.64,66.44,66.44,12842.0,62.0321,62.0321,61.846,61.846,12842.0
2020-09-24 11:50:00,66.43,66.53,66.43,66.47,8295.0,61.8367,61.9297,61.8367,61.8739,8295.0
2020-09-24 11:55:00,66.47,66.72,66.47,66.69,7680.0,61.8739,62.1066,61.8739,62.0787,7680.0
2020-09-24 12:00:00,66.7,66.94,66.69,66.91,15942.0,62.088,62.3114,62.0787,62.2835,15942.0
2020-09-24 12:05:00,66.92,66.95,66.88,66.95,17388.0,62.2928,62.3207,62.2555,62.3207,17388.0
2020-09-24 12:10:00,66.96,66.98,66.88,66.96,9604.0,62.33,62.3486,62.2555,62.33,9604.0
2020-09-24 12:15:00,66.95,67.01,66.87,66.93,18244.0,62.3207,62.3765,62.2462,62.3021,18244.0
2020-09-24 12:20:00,66.93,67.01,66.88,66.93,16122.0,62.3021,62.3765,62.2555,62.3021,16122.0
2020-09-24 12:25:00,66.91,67.02,66.9,66.94,17535.0,62.2835,62.3859,62.2742,62.3114,17535.0
2020-09-24 12:30:00,66.93,66.93,66.77,66.78,13718.0,62.3021,62.3021,62.1531,62.1625,13718.0
2020-09-24 12:35:00,66.79,66.83,66.72,66.73,11071.0,62.1718,62.209,62.1066,62.1159,11071.0
2020-09-24 12:40:00,66.73,66.91,66.73,66.89,9693.0,62.1159,62.2835,62.1159,62.2648,9693.0
2020-09-24 12:45:00,66.89,66.97,66.86,66.95,12498.0,62.2648,62.3393,62.2369,62.3207,12498.0
2020-09-24 12:50:00,66.97,67.01,66.88,66.91,14262.0,62.3393,62.3765,62.2555,62.2835,14262.0
2020-09-24 12:55:00,66.91,67.1,66.9,67.09,14748.0,62.2835,62.4603,62.2742,62.451,14748.0
2020-09-24 13:00:00,67.1,67.19,67.08,67.16,19216.0,62.4603,62.5441,62.4417,62.5162,19216.0
2020-09-24 13:05:00,67.14,67.23,67.14,67.23,7830.0,62.4976,62.5813,62.4976,62.5813,7830.0
2020-09-24 13:10:00,67.26,67.39,67.24,67.39,10413.0,62.6093,62.7303,62.5906,62.7303,10413.0
2020-09-24 13:15:00,67.4,67.47,67.3,67.35,12563.0,62.7396,62.8047,62.6465,62.693,12563.0
2020-09-24 13:20:00,67.37,67.47,67.37,67.45,10357.0,62.7117,62.8047,62.7117,62.7861,10357.0
2020-09-24 13:25:00,67.44,67.53,67.41,67.48,14425.0,62.7768,62.8606,62.7489,62.814,14425.0
2020-09-24 13:30:00,67.5,67.6,67.48,67.58,11690.0,62.8327,62.9258,62.814,62.9071,11690.0
2020-09-24 13:35:00,67.56,67.56,67.45,67.52,11920.0,62.8885,62.8885,62.7861,62.8513,11920.0
2020-09-24 13:40:00,67.49,67.56,67.48,67.53,12600.0,62.8234,62.8885,62.814,62.8606,12600.0
2020-09-24 13:45:00,67.55,67.58,67.47,67.49,13482.0,62.8792,62.9071,62.8047,62.8234,13482.0
2020-09-24 13:50:00,67.48,67.54,67.45,67.53,10637.0,62.814,62.8699,62.7861,62.8606,10637.0
2020-09-24 13:55:00,67.52,67.52,67.39,67.39,8760.0,62.8513,62.8513,62.7303,62.7303,8760.0
2020-09-24 14:00:00,67.4,67.44,67.24,67.31,8432.0,62.7396,62.7768,62.5906,62.6558,8432.0
2020-09-24 14:05:00,67.3,67.34,67.22,67.29,10493.0,62.6465,62.6837,62.572,62.6372,10493.0
2020-09-24 14:10:00,67.31,67.32,67.24,67.29,9811.0,62.6558,62.6651,62.5906,62.6372,9811.0
2020-09-24 14:15:00,67.3,67.36,67.08,67.09,16624.0,62.6465,62.7023,62.4417,62.451,16624.0
2020-09-24 14:20:00,67.08,67.11,67.05,67.11,7032.0,62.4417,62.4696,62.4138,62.4696,7032.0
2020-09-24 14:25:00,67.12,67.21,67.07,67.17,10920.0,62.4789,62.5627,62.4324,62.5255,10920.0
2020-09-24 14:30:00,67.17,67.28,67.16,67.25,13207.0,62.5255,62.6279,62.5162,62.6,13207.0
2020-09-24 14:35:00,67.26,67.3,67.17,67.26,18870.0,62.6093,62.6465,62.5255,62.6093,18870.0
2020-09-24 14:40:00,67.29,67.41,67.25,67.37,46410.0,62.6372,62.7489,62.6,62.7117,46410.0
2020-09-24 14:45:00,67.37,67.37,67.1,67.1,25298.0,62.7117,62.7117,62.4603,62.4603,25298.0
2020-09-24 14:50:00,67.09,67.13,66.9,66.94,14120.0,62.451,62.4882,62.2742,62.3114,14120.0
2020-09-24 14:55:00,66.94,66.95,66.78,66.78,22822.0,62.3114,62.3207,62.1625,62.1625,22822.0
2020-09-24 15:00:00,66.8,66.91,66.8,66.84,15094.0,62.1811,62.2835,62.1811,62.2183,15094.0
2020-09-24 15:05:00,66.85,66.93,66.79,66.87,19264.0,62.2276,62.3021,62.1718,62.2462,19264.0
2020-09-24 15:10:00,66.85,66.88,66.77,66.88,17368.0,62.2276,62.2555,62.1531,62.2555,17368.0
2020-09-24 15:15:00,66.87,66.95,66.82,66.82,17541.0,62.2462,62.3207,62.1997,62.1997,17541.0
2020-09-24 15:20:00,66.79,66.79,66.57,66.7,16926.0,62.1718,62.1718,61.967,62.088,16926.0
2020-09-24 15:25:00,66.68,66.74,66.62,66.71,18678.0,62.0694,62.1252,62.0135,62.0973,18678.0
2020-09-24 15:30:00,66.69,66.72,66.56,66.72,26815.0,62.0787,62.1066,61.9577,62.1066,26815.0
2020-09-24 15:35:00,66.67,66.86,66.6,66.86,42820.0,62.0601,62.2369,61.9949,62.2369,42820.0
2020-09-24 15:40:00,66.84,66.96,66.82,66.94,30796.0,62.2183,62.33,62.1997,62.3114,30796.0
2020-09-24 15:45:00,66.95,67.12,66.83,66.84,47753.0,62.3207,62.4789,62.209,62.2183,47753.0
2020-09-24 15:50:00,66.84,66.95,66.79,66.95,34167.0,62.2183,62.3207,62.1718,62.3207,34167.0
2020-09-24 15:55:00,66.95,66.95,66.83,66.9,130689.0,62.3207,62.3207,62.209,62.2742,130689.0
2020-09-25 09:30:00,66.87,67.08,66.5,66.8,51931.0,62.2462,62.4417,61.9018,62.1811,51931.0
2020-09-25 09:35:00,66.74,66.88,66.63,66.79,19594.0,62.1252,62.2555,62.0228,62.1718,19594.0
2020-09-25 09:40:00,66.84,67.12,66.83,67.1,23313.0,62.2183,62.4789,62.209,62.4603,23313.0
2020-09-25 09:45:00,67.11,67.13,66.8,66.83,21439.0,62.4696,62.4882,62.1811,62.209,21439.0
2020-09-25 09:50:00,66.82,66.99,66.8,66.93,8574.0,62.1997,62.3579,62.1811,62.3021,8574.0
2020-09-25 09:55:00,66.95,67.15,66.89,67.07,21388.0,62.3207,62.5069,62.2648,62.4324,21388.0
2020-09-25 10:00:00,67.07,67.1,66.9,67.07,14019.0,62.4324,62.4603,62.2742,62.4324,14019.0
2020-09-25 10:05:00,67.13,67.16,67.01,67.1,12876.0,62.4882,62.5162,62.3765,62.4603,12876.0
2020-09-25 10:10:00,67.1,67.1,66.69,66.7,12854.0,62.4603,62.4603,62.0787,62.088,12854.0
2020-09-25 10:15:00,66.76,67.18,66.74,67.17,13745.0,62.1438,62.5348,62.1252,62.5255,13745.0
2020-09-25 10:20:00,67.18,67.34,67.08,67.27,16847.0,62.5348,62.6837,62.4417,62.6186,16847.0
2020-09-25 10:25:00,67.29,67.29,67.16,67.2,23101.0,62.6372,62.6372,62.5162,62.5534,23101.0
2020-09-25 10:30:00,67.2,67.21,67.02,67.07,41998.0,62.5534,62.5627,62.3859,62.4324,41998.0
2020-09-25 10:35:00,67.05,67.1,66.92,67.07,74611.0,62.4138,62.4603,62.2928,62.4324,74611.0
2020-09-25 10:40:00,67.07,67.18,66.84,66.92,109343.0,62.4324,62.5348,62.2183,62.2928,109343.0
2020-09-25 10:45:00,66.92,66.99,66.82,66.96,92176.0,62.2928,62.3579,62.1997,62.33,92176.0
2020-09-25 10:50:00,66.98,67.1,66.92,67.04,50038.0,62.3486,62.4603,62.2928,62.4045,50038.0
2020-09-25 10:55:00,67.05,67.21,67.0,67.2,22465.0,62.4138,62.5627,62.3672,62.5534,22465.0
2020-09-25 11:00:00,67.2,67.23,66.99,67.0,12777.0,62.5534,62.5813,62.3579,62.3672,12777.0
2020-09-25 11:05:00,67.01,67.06,66.94,66.97,15250.0,62.3765,62.4231,62.3114,62.3393,15250.0
2020-09-25 11:10:00,66.92,67.04,66.91,66.99,26570.0,62.2928,62.4045,62.2835,62.3579,26570.0
2020-09-25 11:15:00,67.0,67.11,66.99,67.04,12658.0,62.3672,62.4696,62.3579,62.4045,12658.0
2020-09-25 11:20:00,67.06,67.06,66.94,66.97,17868.0,62.4231,62.4231,62.3114,62.3393,17868.0
2020-09-25 11:25:00,66.97,67.16,66.97,67.1,15229.0,62.3393,62.5162,62.3393,62.4603,15229.0
2020-09-25 11:30:00,67.12,67.21,67.08,67.21,11829.0,62.4789,62.5627,62.4417,62.5627,11829.0
2020-09-25 11:35:00,67.23,67.24,67.05,67.06,12724.0,62.5813,62.5906,62.4138,62.4231,12724.0
2020-09-25 11:40:00,67.08,67.13,66.88,66.89,14297.0,62.4417,62.4882,62.2555,62.2648,14297.0
2020-09-25 11:45:00,66.89,66.93,66.81,66.82,9120.0,62.2648,62.3021,62.1904,62.1997,9120.0
2020-09-25 11:50:00,66.82,66.88,66.8,66.81,10228.0,62.1997,62.2555,62.1811,62.1904,10228.0
2020-09-25 11:55:00,66.83,66.89,66.79,66.81,10523.0,62.209,62.2648,62.1718,62.1904,10523.0
2020-09-25 12:00:00,66.82,66.97,66.81,66.94,13605.0,62.1997,62.3393,62.1904,62.3114,13605.0
2020-09-25 12:05:00,66.93,67.09,66.93,67.07,14435.0,62.3021,62.451,62.3021,62.4324,14435.0
2020-09-25 12:10:00,67.09,67.12,67.03,67.11,10949.0,62.451,62.4789,62.3952,62.4696,10949.0
2020-09-25 12:15:00,67.13,67.17,66.98,67.0,18216.0,62.4882,62.5255,62.3486,62.3672,18216.0
2020-09-25 12:20:00,67.0,67.01,66.86,66.96,20390.0,62.3672,62.3765,62.2369,62.33,20390.0
2020-09-25 12:25:00,66.95,66.99,66.85,66.95,14089.0,62.3207,62.3579,62.2276,62.3207,14089.0
2020-09-25 12:30:00,66.96,67.0,66.9,66.98,10453.0,62.33,62.3672,62.2742,62.3486,10453.0
2020-09-25 12:35:00,66.95,67.01,66.9,67.01,10269.0,62.3207,62.3765,62.2742,62.3765,10269.0
2020-09-25 12:40:00,67.02,67.14,67.0,67.13,8529.0,62.3859,62.4976,62.3672,62.4882,8529.0
2020-09-25 12:45:00,67.13,67.19,67.12,67.15,7674.0,62.4882,62.5441,62.4789,62.5069,7674.0
2020-09-25 12:50:00,67.14,67.31,67.1,67.29,9310.0,62.4976,62.6558,62.4603,62.6372,9310.0
2020-09-25 12:55:00,67.29,67.35,67.28,67.32,7350.0,62.6372,62.693,62.6279,62.6651,7350.0
2020-09-25 13:00:00,67.33,67.37,67.26,67.31,11232.0,62.6744,62.7117,62.6093,62.6558,11232.0
2020-09-25 13:05:00,67.29,67.4,67.29,67.38,10044.0,62.6372,62.7396,62.6372,62.721,10044.0
2020-09-25 13:10:00,67.39,67.42,67.37,67.39,10121.0,62.7303,62.7582,62.7117,62.7303,10121.0
2020-09-25 13:15:00,67.4,67.44,67.32,67.35,13321.0,62.7396,62.7768,62.6651,62.693,13321.0
2020-09-25 13:20:00,67.33,67.42,67.32,67.36,9169.0,62.6744,62.7582,62.6651,62.7023,9169.0
2020-09-25 13:25:00,67.36,67.39,67.35,67.39,8963.0,62.7023,62.7303,62.693,62.7303,8963.0
2020-09-25 13:30:00,67.42,67.46,67.39,67.45,9837.0,62.7582,62.7954,62.7303,62.7861,9837.0
2020-09-25 13:35:00,67.47,67.48,67.41,67.41,10239.0,62.8047,62.814,62.7489,62.7489,10239.0
2020-09-25 13:40:00,67.41,67.54,67.41,67.51,17796.0,62.7489,62.8699,62.7489,62.842,17796.0
2020-09-25 13:45:00,67.53,67.58,67.51,67.54,8907.0,62.8606,62.9071,62.842,62.8699,8907.0
2020-09-25 13:50:00,67.54,67.59,67.52,67.57,10603.0,62.8699,62.9164,62.8513,62.8978,10603.0
2020-09-25 13:55:00,67.55,67.57,67.52,67.54,8654.0,62.8792,62.8978,62.8513,62.8699,8654.0
2020-09-25 14:00:00,67.54,67.6,67.52,67.59,12182.0,62.8699,62.9258,62.8513,62.9164,12182.0
2020-09-25 14:05:00,67.61,67.66,67.59,67.61,15755.0,62.9351,62.9816,62.9164,62.9351,15755.0
2020-09-25 14:10:00,67.62,67.62,67.52,67.55,8129.0,62.9444,62.9444,62.8513,62.8792,8129.0
2020-09-25 14:15:00,67.55,67.76,67.53,67.76,18004.0,62.8792,63.0747,62.8606,63.0747,18004.0
2020-09-25 14:20:00,67.75,67.78,67.65,67.75,17347.0,63.0654,63.0933,62.9723,63.0654,17347.0
2020-09-25 14:25:00,67.74,67.76,67.71,67.75,14363.0,63.0561,63.0747,63.0281,63.0654,14363.0
2020-09-25 14:30:00,67.75,67.76,67.68,67.71,13679.0,63.0654,63.0747,63.0002,63.0281,13679.0
2020-09-25 14:35:00,67.72,67.81,67.71,67.79,9740.0,63.0375,63.1212,63.0281,63.1026,9740.0
2020-09-25 14:40:00,67.77,67.84,67.75,67.82,11279.0,63.084,63.1492,63.0654,63.1305,11279.0
2020-09-25 14:45:00,67.83,67.86,67.79,67.79,13863.0,63.1398,63.1678,63.1026,63.1026,13863.0
2020-09-25 14:50:00,67.81,67.95,67.8,67.95,17567.0,63.1212,63.2515,63.1119,63.2515,17567.0
2020-09-25 14:55:00,67.93,67.99,67.89,67.94,19878.0,63.2329,63.2888,63.1957,63.2422,19878.0
2020-09-25 15:00:00,67.95,68.08,67.93,68.05,16077.0,63.2515,63.3726,63.2329,63.3446,16077.0
2020-09-25 15:05:00,68.05,68.14,68.04,68.13,20149.0,63.3446,63.4284,63.3353,63.4191,20149.0
2020-09-25 15:10:00,68.11,68.18,68.08,68.14,20258.0,63.4005,63.4656,63.3726,63.4284,20258.0
2020-09-25 15:15:00,68.14,68.3,68.13,68.25,24866.0,63.4284,63.5773,63.4191,63.5308,24866.0
2020-09-25 15:20:00,68.25,68.32,68.21,68.26,25067.0,63.5308,63.596,63.4936,63.5401,25067.0
2020-09-25 15:25:00,68.27,68.31,68.23,68.3,22709.0,63.5494,63.5867,63.5122,63.5773,22709.0
2020-09-25 15:30:00,68.29,68.31,68.14,68.16,33180.0,63.568,63.5867,63.4284,63.447,33180.0
2020-09-25 15:35:00,68.15,68.24,68.1,68.13,29339.0,63.4377,63.5215,63.3912,63.4191,29339.0
2020-09-25 15:40:00,68.12,68.18,68.04,68.17,32621.0,63.4098,63.4656,63.3353,63.4563,32621.0
2020-09-25 15:45:00,68.15,68.16,68.07,68.15,72250.0,63.4377,63.447,63.3633,63.4377,72250.0
2020-09-25 15:50:00,68.15,68.15,68.02,68.11,61287.0,63.4377,63.4377,63.3167,63.4005,61287.0
2020-09-25 15:55:00,68.1,68.13,68.05,68.09,103087.0,63.3912,63.4191,63.3446,63.3819,103087.0
2020-09-28 09:30:00,68.97,69.5,68.93,69.5,70446.0,64.201,64.6944,64.1638,64.6944,70446.0
2020-09-28 09:35:00,69.51,69.65,69.16,69.19,37585.0,64.7037,64.834,64.3779,64.4058,37585.0
2020-09-28 09:40:00,69.2,69.39,69.19,69.19,24746.0,64.4151,64.592,64.4058,64.4058,24746.0
2020-09-28 09:45:00,69.21,69.4,69.16,69.19,44774.0,64.4244,64.6013,64.3779,64.4058,44774.0
2020-09-28 09:50:00,69.19,69.19,68.85,68.87,64970.0,64.4058,64.4058,64.0893,64.1079,64970.0
2020-09-28 09:55:00,68.84,69.1,68.77,69.1,36286.0,64.08,64.322,64.0149,64.322,36286.0
2020-09-28 10:00:00,69.15,69.25,69.1,69.23,33557.0,64.3686,64.4617,64.322,64.443,33557.0
2020-09-28 10:05:00,69.23,69.24,69.07,69.12,26001.0,64.443,64.4524,64.2941,64.3406,26001.0
2020-09-28 10:10:00,69.13,69.4,69.13,69.39,14360.0,64.35,64.6013,64.35,64.592,14360.0
2020-09-28 10:15:00,69.4,69.63,69.4,69.49,28966.0,64.6013,64.8154,64.6013,64.6851,28966.0
2020-09-28 10:20:00,69.49,69.64,69.49,69.6,31494.0,64.6851,64.8247,64.6851,64.7875,31494.0
2020-09-28 10:25:00,69.58,69.63,69.51,69.51,29675.0,64.7688,64.8154,64.7037,64.7037,29675.0
2020-09-28 10:30:00,69.52,69.63,69.49,69.62,47699.0,64.713,64.8154,64.6851,64.8061,47699.0
2020-09-28 10:35:00,69.62,69.64,69.33,69.33,50934.0,64.8061,64.8247,64.5361,64.5361,50934.0
2020-09-28 10:40:00,69.33,69.43,69.27,69.36,18335.0,64.5361,64.6292,64.4803,64.5641,18335.0
2020-09-28 10:45:00,69.35,69.43,69.08,69.11,38064.0,64.5547,64.6292,64.3034,64.3313,38064.0
2020-09-28 10:50:00,69.13,69.13,68.93,68.97,44767.0,64.35,64.35,64.1638,64.201,44767.0
2020-09-28 10:55:00,68.98,69.05,68.88,68.92,43868.0,64.2103,64.2755,64.1172,64.1545,43868.0
2020-09-28 11:00:00,68.94,69.08,68.94,69.02,58616.0,64.1731,64.3034,64.1731,64.2476,58616.0
2020-09-28 11:05:00,69.01,69.05,68.87,68.89,78177.0,64.2383,64.2755,64.1079,64.1266,78177.0
2020-09-28 11:10:00,68.89,69.21,68.73,69.2,34019.0,64.1266,64.4244,63.9776,64.4151,34019.0
2020-09-28 11:15:00,69.22,69.32,69.18,69.25,25905.0,64.4337,64.5268,64.3965,64.4617,25905.0
2020-09-28 11:20:00,69.24,69.31,69.14,69.26,17077.0,64.4524,64.5175,64.3593,64.471,17077.0
2020-09-28 11:25:00,69.26,69.26,69.16,69.23,14472.0,64.471,64.471,64.3779,64.443,14472.0
2020-09-28 11:30:00,69.22,69.31,69.14,69.27,14238.0,64.4337,64.5175,64.3593,64.4803,14238.0
2020-09-28 11:35:00,69.27,69.43,69.25,69.43,13655.0,64.4803,64.6292,64.4617,64.6292,13655.0
2020-09-28 11:40:00,69.43,69.44,69.32,69.39,18766.0,64.6292,64.6385,64.5268,64.592,18766.0
2020-09-28 11:45:00,69.38,69.39,69.32,69.35,20654.0,64.5827,64.592,64.5268,64.5547,20654.0
2020-09-28 11:50:00,69.35,69.39,69.3,69.37,21531.0,64.5547,64.592,64.5082,64.5734,21531.0
2020-09-28 11:55:00,69.35,69.36,69.23,69.28,12671.0,64.5547,64.5641,64.443,64.4896,12671.0
2020-09-28 12:00:00,69.28,69.28,69.11,69.2,20373.0,64.4896,64.4896,64.3313,64.4151,20373.0
2020-09-28 12:05:00,69.19,69.23,69.16,69.18,20286.0,64.4058,64.443,64.3779,64.3965,20286.0
2020-09-28 12:10:00,69.18,69.19,69.08,69.16,13409.0,64.3965,64.4058,64.3034,64.3779,13409.0
2020-09-28 12:15:00,69.16,69.18,68.97,68.97,23536.0,64.3779,64.3965,64.201,64.201,23536.0
2020-09-28 12:20:00,68.99,69.04,68.96,69.03,18221.0,64.2196,64.2662,64.1917,64.2569,18221.0
2020-09-28 12:25:00,69.02,69.08,69.0,69.08,16664.0,64.2476,64.3034,64.2289,64.3034,16664.0
2020-09-28 12:30:00,69.09,69.11,68.98,69.01,13891.0,64.3127,64.3313,64.2103,64.2383,13891.0
2020-09-28 12:35:00,69.02,69.05,68.97,68.98,14368.0,64.2476,64.2755,64.201,64.2103,14368.0
2020-09-28 12:40:00,69.0,69.08,68.99,69.03,17364.0,64.2289,64.3034,64.2196,64.2569,17364.0
2020-09-28 12:45:00,69.05,69.09,69.02,69.07,19267.0,64.2755,64.3127,64.2476,64.2941,19267.0
2020-09-28 12:50:00,69.1,69.14,69.09,69.13,19773.0,64.322,64.3593,64.3127,64.35,19773.0
2020-09-28 12:55:00,69.13,69.17,69.11,69.13,21669.0,64.35,64.3872,64.3313,64.35,21669.0
2020-09-28 13:00:00,69.13,69.13,69.02,69.06,16542.0,64.35,64.35,64.2476,64.2848,16542.0
2020-09-28 13:05:00,69.06,69.09,69.0,69.02,15528.0,64.2848,64.3127,64.2289,64.2476,15528.0
2020-09-28 13:10:00,69.02,69.03,68.95,69.03,14658.0,64.2476,64.2569,64.1824,64.2569,14658.0
2020-09-28 13:15:00,69.03,69.09,69.02,69.05,14441.0,64.2569,64.3127,64.2476,64.2755,14441.0
2020-09-28 13:20:00,69.04,69.16,69.04,69.16,18503.0,64.2662,64.3779,64.2662,64.3779,18503.0
2020-09-28 13:25:00,69.15,69.17,69.11,69.13,15097.0,64.3686,64.3872,64.3313,64.35,15097.0
2020-09-28 13:30:00,69.13,69.23,69.1,69.21,43846.0,64.35,64.443,64.322,64.4244,43846.0
2020-09-28 13:35:00,69.2,69.23,69.17,69.23,59460.0,64.4151,64.443,64.3872,64.443,59460.0
2020-09-28 13:40:00,69.23,69.31,69.2,69.22,21630.0,64.443,64.5175,64.4151,64.4337,21630.0
2020-09-28 13:45:00,69.23,69.31,69.2,69.31,24282.0,64.443,64.5175,64.4151,64.5175,24282.0
2020-09-28 13:50:00,69.33,69.36,69.3,69.36,13192.0,64.5361,64.5641,64.5082,64.5641,13192.0
2020-09-28 13:55:00,69.37,69.41,69.36,69.39,19990.0,64.5734,64.6106,64.5641,64.592,19990.0
2020-09-28 14:00:00,69.39,69.41,69.21,69.27,26929.0,64.592,64.6106,64.4244,64.4803,26929.0
2020-09-28 14:05:00,69.27,69.34,69.25,69.34,58455.0,64.4803,64.5454,64.4617,64.5454,58455.0
2020-09-28 14:10:00,69.33,69.42,69.33,69.41,27037.0,64.5361,64.6199,64.5361,64.6106,27037.0
2020-09-28 14:15:00,69.41,69.45,69.39,69.41,21609.0,64.6106,64.6478,64.592,64.6106,21609.0
2020-09-28 14:20:00,69.4,69.41,69.24,69.27,29174.0,64.6013,64.6106,64.4524,64.4803,29174.0
2020-09-28 14:25:00,69.27,69.33,69.26,69.32,17413.0,64.4803,64.5361,64.471,64.5268,17413.0
2020-09-28 14:30:00,69.31,69.44,69.31,69.41,20549.0,64.5175,64.6385,64.5175,64.6106,20549.0
2020-09-28 14:35:00,69.42,69.5,69.37,69.5,29376.0,64.6199,64.6944,64.5734,64.6944,29376.0
2020-09-28 14:40:00,69.5,69.53,69.44,69.49,28439.0,64.6944,64.7223,64.6385,64.6851,28439.0
2020-09-28 14:45:00,69.48,69.52,69.46,69.47,20011.0,64.6758,64.713,64.6571,64.6664,20011.0
2020-09-28 14:50:00,69.48,69.54,69.48,69.52,26999.0,64.6758,64.7316,64.6758,64.713,26999.0
2020-09-28 14:55:00,69.51,69.52,69.41,69.49,20377.0,64.7037,64.713,64.6106,64.6851,20377.0
2020-09-28 15:00:00,69.48,69.49,69.39,69.44,23499.0,64.6758,64.6851,64.592,64.6385,23499.0
2020-09-28 15:05:00,69.43,69.51,69.35,69.36,30215.0,64.6292,64.7037,64.5547,64.5641,30215.0
2020-09-28 15:10:00,69.37,69.48,69.36,69.48,21148.0,64.5734,64.6758,64.5641,64.6758,21148.0
2020-09-28 15:15:00,69.48,69.52,69.41,69.43,35784.0,64.6758,64.713,64.6106,64.6292,35784.0
2020-09-28 15:20:00,69.44,69.48,69.42,69.44,29431.0,64.6385,64.6758,64.6199,64.6385,29431.0
2020-09-28 15:25:00,69.46,69.57,69.44,69.56,22016.0,64.6571,64.7595,64.6385,64.7502,22016.0
2020-09-28 15:30:00,69.56,69.56,69.2,69.25,50894.0,64.7502,64.7502,64.4151,64.4617,50894.0
2020-09-28 15:35:00,69.25,69.28,69.2,69.24,40119.0,64.4617,64.4896,64.4151,64.4524,40119.0
2020-09-28 15:40:00,69.24,69.44,69.22,69.44,44409.0,64.4524,64.6385,64.4337,64.6385,44409.0
2020-09-28 15:45:00,69.43,69.43,69.31,69.32,65303.0,64.6292,64.6292,64.5175,64.5268,65303.0
2020-09-28 15:50:00,69.31,69.32,69.18,69.27,105544.0,64.5175,64.5268,64.3965,64.4803,105544.0
2020-09-28 15:55:00,69.27,69.39,69.23,69.31,198760.0,64.4803,64.592,64.443,64.5175,198760.0
2020-09-29 09:30:00,69.44,69.98,69.24,69.93,69105.0,64.6385,65.1412,64.4524,65.0946,69105.0
2020-09-29 09:35:00,69.92,70.0,69.85,69.92,53993.0,65.0853,65.1598,65.0202,65.0853,53993.0
2020-09-29 09:40:00,69.91,69.96,69.64,69.66,40140.0,65.076,65.1226,64.8247,64.8433,40140.0
2020-09-29 09:45:00,69.67,70.08,69.66,70.04,53015.0,64.8526,65.2343,64.8433,65.197,53015.0
2020-09-29 09:50:00,70.05,70.06,69.72,69.84,35799.0,65.2063,65.2157,64.8992,65.0109,35799.0
2020-09-29 09:55:00,69.84,69.91,69.77,69.79,76030.0,65.0109,65.076,64.9457,64.9643,76030.0
2020-09-29 10:00:00,69.82,69.87,69.71,69.79,19526.0,64.9922,65.0388,64.8899,64.9643,19526.0
2020-09-29 10:05:00,69.81,69.83,69.64,69.66,17727.0,64.9829,65.0016,64.8247,64.8433,17727.0
2020-09-29 10:10:00,69.66,69.76,69.63,69.7,14991.0,64.8433,64.9364,64.8154,64.8805,14991.0
2020-09-29 10:15:00,69.72,69.85,69.72,69.84,14043.0,64.8992,65.0202,64.8992,65.0109,14043.0
2020-09-29 10:20:00,69.85,69.85,69.77,69.8,14140.0,65.0202,65.0202,64.9457,64.9736,14140.0
2020-09-29 10:25:00,69.81,69.87,69.66,69.66,14579.0,64.9829,65.0388,64.8433,64.8433,14579.0
2020-09-29 10:30:00,69.66,69.67,69.48,69.49,10985.0,64.8433,64.8526,64.6758,64.6851,10985.0
2020-09-29 10:35:00,69.48,69.48,69.32,69.35,14028.0,64.6758,64.6758,64.5268,64.5547,14028.0
2020-09-29 10:40:00,69.33,69.33,69.09,69.12,24253.0,64.5361,64.5361,64.3127,64.3406,24253.0
2020-09-29 10:45:00,69.13,69.14,69.0,69.01,18955.0,64.35,64.3593,64.2289,64.2383,18955.0
2020-09-29 10:50:00,68.99,69.11,68.95,68.97,29492.0,64.2196,64.3313,64.1824,64.201,29492.0
2020-09-29 10:55:00,68.99,69.02,68.96,68.97,13677.0,64.2196,64.2476,64.1917,64.201,13677.0
2020-09-29 11:00:00,68.97,69.02,68.84,68.9,29502.0,64.201,64.2476,64.08,64.1359,29502.0
2020-09-29 11:05:00,68.93,68.97,68.9,68.9,9896.0,64.1638,64.201,64.1359,64.1359,9896.0
2020-09-29 11:10:00,68.89,68.93,68.85,68.85,21734.0,64.1266,64.1638,64.0893,64.0893,21734.0
2020-09-29 11:15:00,68.88,69.0,68.88,68.97,10874.0,64.1172,64.2289,64.1172,64.201,10874.0
2020-09-29 11:20:00,68.95,69.01,68.9,68.98,18495.0,64.1824,64.2383,64.1359,64.2103,18495.0
2020-09-29 11:25:00,69.0,69.01,68.95,69.0,23108.0,64.2289,64.2383,64.1824,64.2289,23108.0
2020-09-29 11:30:00,69.0,69.18,68.99,69.18,45360.0,64.2289,64.3965,64.2196,64.3965,45360.0
2020-09-29 11:35:00,69.15,69.27,69.15,69.23,21157.0,64.3686,64.4803,64.3686,64.443,21157.0
2020-09-29 11:40:00,69.23,69.23,68.87,68.92,21673.0,64.443,64.443,64.1079,64.1545,21673.0
2020-09-29 11:45:00,68.9,68.92,68.78,68.78,13704.0,64.1359,64.1545,64.0242,64.0242,13704.0
2020-09-29 11:50:00,68.76,68.77,68.63,68.77,16591.0,64.0055,64.0149,63.8845,64.0149,16591.0
2020-09-29 11:55:00,68.76,68.79,68.69,68.75,15129.0,64.0055,64.0335,63.9404,63.9962,15129.0
2020-09-29 12:00:00,68.75,68.83,68.74,68.75,14783.0,63.9962,64.0707,63.9869,63.9962,14783.0
2020-09-29 12:05:00,68.75,68.88,68.73,68.86,16204.0,63.9962,64.1172,63.9776,64.0986,16204.0
2020-09-29 12:10:00,68.85,68.91,68.84,68.9,9584.0,64.0893,64.1452,64.08,64.1359,9584.0
2020-09-29 12:15:00,68.9,68.94,68.89,68.91,10555.0,64.1359,64.1731,64.1266,64.1452,10555.0
2020-09-29 12:20:00,68.91,68.91,68.81,68.82,18552.0,64.1452,64.1452,64.0521,64.0614,18552.0
2020-09-29 12:25:00,68.83,68.91,68.8,68.85,17338.0,64.0707,64.1452,64.0428,64.0893,17338.0
2020-09-29 12:30:00,68.85,69.01,68.85,69.0,19815.0,64.0893,64.2383,64.0893,64.2289,19815.0
2020-09-29 12:35:00,69.01,69.08,69.0,69.06,13352.0,64.2383,64.3034,64.2289,64.2848,13352.0
2020-09-29 12:40:00,69.06,69.08,69.03,69.05,9821.0,64.2848,64.3034,64.2569,64.2755,9821.0
2020-09-29 12:45:00,69.06,69.12,68.94,69.09,54557.0,64.2848,64.3406,64.1731,64.3127,54557.0
2020-09-29 12:50:00,69.08,69.12,69.06,69.06,10754.0,64.3034,64.3406,64.2848,64.2848,10754.0
2020-09-29 12:55:00,69.06,69.13,69.06,69.13,8261.0,64.2848,64.35,64.2848,64.35,8261.0
2020-09-29 13:00:00,69.14,69.15,68.98,69.03,12045.0,64.3593,64.3686,64.2103,64.2569,12045.0
2020-09-29 13:05:00,69.02,69.06,68.86,68.92,19558.0,64.2476,64.2848,64.0986,64.1545,19558.0
2020-09-29 13:10:00,68.94,68.98,68.88,68.88,9519.0,64.1731,64.2103,64.1172,64.1172,9519.0
2020-09-29 13:15:00,68.91,69.04,68.88,69.04,12292.0,64.1452,64.2662,64.1172,64.2662,12292.0
2020-09-29 13:20:00,69.03,69.04,69.0,69.03,7721.0,64.2569,64.2662,64.2289,64.2569,7721.0
2020-09-29 13:25:00,69.03,69.07,68.99,69.03,22794.0,64.2569,64.2941,64.2196,64.2569,22794.0
2020-09-29 13:30:00,69.04,69.12,69.02,69.03,13066.0,64.2662,64.3406,64.2476,64.2569,13066.0
2020-09-29 13:35:00,69.04,69.1,69.04,69.08,6508.0,64.2662,64.322,64.2662,64.3034,6508.0
2020-09-29 13:40:00,69.09,69.14,69.08,69.11,4968.0,64.3127,64.3593,64.3034,64.3313,4968.0
2020-09-29 13:45:00,69.12,69.14,69.08,69.1,6303.0,64.3406,64.3593,64.3034,64.322,6303.0
2020-09-29 13:50:00,69.11,69.31,69.11,69.24,14735.0,64.3313,64.5175,64.3313,64.4524,14735.0
2020-09-29 13:55:00,69.24,69.31,69.22,69.28,17575.0,64.4524,64.5175,64.4337,64.4896,17575.0
2020-09-29 14:00:00,69.29,69.31,69.17,69.21,11435.0,64.4989,64.5175,64.3872,64.4244,11435.0
2020-09-29 14:05:00,69.17,69.2,69.15,69.16,11512.0,64.3872,64.4151,64.3686,64.3779,11512.0
2020-09-29 14:10:00,69.16,69.18,69.12,69.15,6704.0,64.3779,64.3965,64.3406,64.3686,6704.0
2020-09-29 14:15:00,69.15,69.27,69.11,69.25,24997.0,64.3686,64.4803,64.3313,64.4617,24997.0
2020-09-29 14:20:00,69.25,69.25,69.18,69.21,14839.0,64.4617,64.4617,64.3965,64.4244,14839.0
2020-09-29 14:25:00,69.2,69.31,69.19,69.31,16193.0,64.4151,64.5175,64.4058,64.5175,16193.0
2020-09-29 14:30:00,69.3,69.39,69.28,69.36,17373.0,64.5082,64.592,64.4896,64.5641,17373.0
2020-09-29 14:35:00,69.36,69.36,69.31,69.34,17323.0,64.5641,64.5641,64.5175,64.5454,17323.0
2020-09-29 14:40:00,69.35,69.41,69.33,69.39,19151.0,64.5547,64.6106,64.5361,64.592,19151.0
2020-09-29 14:45:00,69.38,69.43,69.33,69.34,8509.0,64.5827,64.6292,64.5361,64.5454,8509.0
2020-09-29 14:50:00,69.34,69.4,69.28,69.3,11663.0,64.5454,64.6013,64.4896,64.5082,11663.0
2020-09-29 14:55:00,69.3,69.35,69.28,69.31,10379.0,64.5082,64.5547,64.4896,64.5175,10379.0
2020-09-29 15:00:00,69.31,69.36,69.26,69.34,30607.0,64.5175,64.5641,64.471,64.5454,30607.0
2020-09-29 15:05:00,69.34,69.34,69.15,69.17,24138.0,64.5454,64.5454,64.3686,64.3872,24138.0
2020-09-29 15:10:00,69.17,69.29,69.11,69.28,38088.0,64.3872,64.4989,64.3313,64.4896,38088.0
2020-09-29 15:15:00,69.26,69.38,69.24,69.35,17909.0,64.471,64.5827,64.4524,64.5547,17909.0
2020-09-29 15:20:00,69.37,69.37,69.19,69.25,43197.0,64.5734,64.5734,64.4058,64.4617,43197.0
2020-09-29 15:25:00,69.25,69.28,69.2,69.25,35433.0,64.4617,64.4896,64.4151,64.4617,35433.0
2020-09-29 15:30:00,69.23,69.23,69.13,69.14,41324.0,64.443,64.443,64.35,64.3593,41324.0
2020-09-29 15:35:00,69.14,69.15,69.01,69.03,25983.0,64.3593,64.3686,64.2383,64.2569,25983.0
2020-09-29 15:40:00,69.01,69.07,68.97,69.02,50066.0,64.2383,64.2941,64.201,64.2476,50066.0
2020-09-29 15:45:00,69.01,69.08,69.0,69.03,42360.0,64.2383,64.3034,64.2289,64.2569,42360.0
2020-09-29 15:50:00,69.03,69.06,68.97,69.03,60705.0,64.2569,64.2848,64.201,64.2569,60705.0
2020-09-29 15:55:00,69.02,69.14,68.97,68.98,95629.0,64.2476,64.3593,64.201,64.2103,95629.0
2020-09-30 09:30:00,69.28,69.59,69.0,69.59,40856.0,64.4896,64.7782,64.2289,64.7782,40856.0
2020-09-30 09:35:00,69.64,69.68,69.5,69.53,24602.0,64.8247,64.8619,64.6944,64.7223,24602.0
2020-09-30 09:40:00,69.48,69.65,69.45,69.59,26029.0,64.6758,64.834,64.6478,64.7782,26029.0
2020-09-30 09:45:00,69.58,69.74,69.54,69.69,16036.0,64.7688,64.9178,64.7316,64.8712,16036.0
2020-09-30 09:50:00,69.69,69.83,69.52,69.55,54055.0,64.8712,65.0016,64.713,64.7409,54055.0
2020-09-30 09:55:00,69.56,69.78,69.55,69.67,87581.0,64.7502,64.955,64.7409,64.8526,87581.0
2020-09-30 10:00:00,69.69,70.0,69.67,69.93,48482.0,64.8712,65.1598,64.8526,65.0946,48482.0
2020-09-30 10:05:00,69.93,69.98,69.89,69.89,13577.0,65.0946,65.1412,65.0574,65.0574,13577.0
2020-09-30 10:10:00,69.9,70.01,69.88,69.94,19598.0,65.0667,65.1691,65.0481,65.104,19598.0
2020-09-30 10:15:00,69.97,70.01,69.9,69.91,20068.0,65.1319,65.1691,65.0667,65.076,20068.0
2020-09-30 10:20:00,69.89,70.01,69.86,69.95,37021.0,65.0574,65.1691,65.0295,65.1133,37021.0
2020-09-30 10:25:00,69.94,69.97,69.79,69.8,41808.0,65.104,65.1319,64.9643,64.9736,41808.0
2020-09-30 10:30:00,69.8,69.87,69.73,69.76,39444.0,64.9736,65.0388,64.9085,64.9364,39444.0
2020-09-30 10:35:00,69.83,69.91,69.66,69.72,59382.0,65.0016,65.076,64.8433,64.8992,59382.0
2020-09-30 10:40:00,69.73,69.81,69.61,69.63,89268.0,64.9085,64.9829,64.7968,64.8154,89268.0
2020-09-30 10:45:00,69.63,69.76,69.59,69.67,40070.0,64.8154,64.9364,64.7782,64.8526,40070.0
2020-09-30 10:50:00,69.67,69.67,69.52,69.53,55483.0,64.8526,64.8526,64.713,64.7223,55483.0
2020-09-30 10:55:00,69.55,69.55,69.45,69.55,38543.0,64.7409,64.7409,64.6478,64.7409,38543.0
2020-09-30 11:00:00,69.53,69.55,69.43,69.43,22663.0,64.7223,64.7409,64.6292,64.6292,22663.0
2020-09-30 11:05:00,69.43,69.53,69.43,69.51,16459.0,64.6292,64.7223,64.6292,64.7037,16459.0
2020-09-30 11:10:00,69.53,69.57,69.51,69.52,44051.0,64.7223,64.7595,64.7037,64.713,44051.0
2020-09-30 11:15:00,69.53,69.69,69.51,69.62,25384.0,64.7223,64.8712,64.7037,64.8061,25384.0
2020-09-30 11:20:00,69.62,69.65,69.55,69.62,14572.0,64.8061,64.834,64.7409,64.8061,14572.0
2020-09-30 11:25:00,69.62,69.77,69.62,69.66,22286.0,64.8061,64.9457,64.8061,64.8433,22286.0
2020-09-30 11:30:00,69.64,69.64,69.5,69.51,25587.0,64.8247,64.8247,64.6944,64.7037,25587.0
2020-09-30 11:35:00,69.52,69.63,69.52,69.53,12781.0,64.713,64.8154,64.713,64.7223,12781.0
2020-09-30 11:40:00,69.53,69.55,69.45,69.55,9744.0,64.7223,64.7409,64.6478,64.7409,9744.0
2020-09-30 11:45:00,69.55,69.66,69.55,69.66,19272.0,64.7409,64.8433,64.7409,64.8433,19272.0
2020-09-30 11:50:00,69.67,69.72,69.64,69.66,17976.0,64.8526,64.8992,64.8247,64.8433,17976.0
2020-09-30 11:55:00,69.67,69.67,69.59,69.63,11777.0,64.8526,64.8526,64.7782,64.8154,11777.0
2020-09-30 12:00:00,69.65,69.73,69.64,69.71,9165.0,64.834,64.9085,64.8247,64.8899,9165.0
2020-09-30 12:05:00,69.72,69.82,69.72,69.8,8726.0,64.8992,64.9922,64.8992,64.9736,8726.0
2020-09-30 12:10:00,69.81,69.85,69.79,69.85,10143.0,64.9829,65.0202,64.9643,65.0202,10143.0
2020-09-30 12:15:00,69.86,69.87,69.83,69.83,5837.0,65.0295,65.0388,65.0016,65.0016,5837.0
2020-09-30 12:20:00,69.84,69.93,69.83,69.92,5002.0,65.0109,65.0946,65.0016,65.0853,5002.0
2020-09-30 12:25:00,69.93,69.95,69.9,69.95,15019.0,65.0946,65.1133,65.0667,65.1133,15019.0
2020-09-30 12:30:00,69.95,69.99,69.91,69.93,13984.0,65.1133,65.1505,65.076,65.0946,13984.0
2020-09-30 12:35:00,69.93,69.93,69.85,69.88,8938.0,65.0946,65.0946,65.0202,65.0481,8938.0
2020-09-30 12:40:00,69.87,69.87,69.73,69.75,25560.0,65.0388,65.0388,64.9085,64.9271,25560.0
2020-09-30 12:45:00,69.75,69.8,69.73,69.73,8899.0,64.9271,64.9736,64.9085,64.9085,8899.0
2020-09-30 12:50:00,69.72,69.78,69.66,69.66,11215.0,64.8992,64.955,64.8433,64.8433,11215.0
2020-09-30 12:55:00,69.66,69.76,69.64,69.76,22351.0,64.8433,64.9364,64.8247,64.9364,22351.0
2020-09-30 13:00:00,69.74,69.74,69.57,69.57,21213.0,64.9178,64.9178,64.7595,64.7595,21213.0
2020-09-30 13:05:00,69.57,69.59,69.48,69.51,9975.0,64.7595,64.7782,64.6758,64.7037,9975.0
2020-09-30 13:10:00,69.52,69.54,69.5,69.51,5648.0,64.713,64.7316,64.6944,64.7037,5648.0
2020-09-30 13:15:00,69.51,69.57,69.47,69.53,12027.0,64.7037,64.7595,64.6664,64.7223,12027.0
2020-09-30 13:20:00,69.53,69.55,69.49,69.52,11905.0,64.7223,64.7409,64.6851,64.713,11905.0
2020-09-30 13:25:00,69.53,69.55,69.52,69.52,10761.0,64.7223,64.7409,64.713,64.713,10761.0
2020-09-30 13:30:00,69.53,69.62,69.52,69.61,42538.0,64.7223,64.8061,64.713,64.7968,42538.0
2020-09-30 13:35:00,69.62,69.63,69.55,69.59,26513.0,64.8061,64.8154,64.7409,64.7782,26513.0
2020-09-30 13:40:00,69.6,69.61,69.58,69.59,9100.0,64.7875,64.7968,64.7688,64.7782,9100.0
2020-09-30 13:45:00,69.6,69.72,69.6,69.7,15029.0,64.7875,64.8992,64.7875,64.8805,15029.0
2020-09-30 13:50:00,69.71,69.83,69.71,69.83,11367.0,64.8899,65.0016,64.8899,65.0016,11367.0
2020-09-30 13:55:00,69.82,69.9,69.79,69.89,22152.0,64.9922,65.0667,64.9643,65.0574,22152.0
2020-09-30 14:00:00,69.9,70.01,69.87,69.99,24332.0,65.0667,65.1691,65.0388,65.1505,24332.0
2020-09-30 14:05:00,69.98,70.06,69.97,70.06,36910.0,65.1412,65.2157,65.1319,65.2157,36910.0
2020-09-30 14:10:00,70.06,70.08,70.01,70.03,16758.0,65.2157,65.2343,65.1691,65.1877,16758.0
2020-09-30 14:15:00,70.02,70.04,69.96,69.98,10055.0,65.1784,65.197,65.1226,65.1412,10055.0
2020-09-30 14:20:00,69.99,70.11,69.71,69.75,37964.0,65.1505,65.2622,64.8899,64.9271,37964.0
2020-09-30 14:25:00,69.73,69.89,69.58,69.79,26558.0,64.9085,65.0574,64.7688,64.9643,26558.0
2020-09-30 14:30:00,69.78,69.81,69.7,69.76,16098.0,64.955,64.9829,64.8805,64.9364,16098.0
2020-09-30 14:35:00,69.76,69.81,69.71,69.71,13554.0,64.9364,64.9829,64.8899,64.8899,13554.0
2020-09-30 14:40:00,69.72,69.75,69.53,69.59,13710.0,64.8992,64.9271,64.7223,64.7782,13710.0
2020-09-30 14:45:00,69.59,69.63,69.33,69.36,18499.0,64.7782,64.8154,64.5361,64.5641,18499.0
2020-09-30 14:50:00,69.35,69.44,69.32,69.4,11910.0,64.5547,64.6385,64.5268,64.6013,11910.0
2020-09-30 14:55:00,69.37,69.66,69.35,69.6,16496.0,64.5734,64.8433,64.5547,64.7875,16496.0
2020-09-30 15:00:00,69.59,69.66,69.44,69.45,60260.0,64.7782,64.8433,64.6385,64.6478,60260.0
2020-09-30 15:05:00,69.5,69.64,69.44,69.59,19215.0,64.6944,64.8247,64.6385,64.7782,19215.0
2020-09-30 15:10:00,69.58,69.6,69.19,69.2,32850.0,64.7688,64.7875,64.4058,64.4151,32850.0
2020-09-30 15:15:00,69.18,69.22,69.02,69.05,19922.0,64.3965,64.4337,64.2476,64.2755,19922.0
2020-09-30 15:20:00,69.06,69.09,68.86,68.94,61840.0,64.2848,64.3127,64.0986,64.1731,61840.0
2020-09-30 15:25:00,68.96,69.02,68.88,69.01,68496.0,64.1917,64.2476,64.1172,64.2383,68496.0
2020-09-30 15:30:00,69.0,69.03,68.92,69.02,31134.0,64.2289,64.2569,64.1545,64.2476,31134.0
2020-09-30 15:35:00,69.02,69.19,68.96,69.13,50856.0,64.2476,64.4058,64.1917,64.35,50856.0
2020-09-30 15:40:00,69.12,69.22,69.04,69.16,40926.0,64.3406,64.4337,64.2662,64.3779,40926.0
2020-09-30 15:45:00,69.16,69.4,69.13,69.37,26299.0,64.3779,64.6013,64.35,64.5734,26299.0
2020-09-30 15:50:00,69.39,69.65,69.35,69.62,92154.0,64.592,64.834,64.5547,64.8061,92154.0
2020-09-30 15:55:00,69.61,69.71,69.37,69.42,207773.0,64.7968,64.8899,64.5734,64.6199,207773.0
2020-10-01 09:30:00,70.22,70.5,69.73,70.5,62412.0,65.3646,65.6252,64.9085,65.6252,62412.0
2020-10-01 09:35:00,70.57,70.6,70.25,70.32,57620.0,65.6904,65.7183,65.3925,65.4577,57620.0
2020-10-01 09:40:00,70.32,70.44,70.19,70.26,51418.0,65.4577,65.5694,65.3367,65.4018,51418.0
2020-10-01 09:45:00,70.28,70.31,70.13,70.26,23080.0,65.4204,65.4484,65.2808,65.4018,23080.0
2020-10-01 09:50:00,70.26,70.28,69.98,69.98,20009.0,65.4018,65.4204,65.1412,65.1412,20009.0
2020-10-01 09:55:00,69.95,70.03,69.83,69.89,21520.0,65.1133,65.1877,65.0016,65.0574,21520.0
2020-10-01 10:00:00,69.86,69.91,69.73,69.76,24528.0,65.0295,65.076,64.9085,64.9364,24528.0
2020-10-01 10:05:00,69.76,69.76,69.5,69.59,17116.0,64.9364,64.9364,64.6944,64.7782,17116.0
2020-10-01 10:10:00,69.61,69.75,69.49,69.7,18918.0,64.7968,64.9271,64.6851,64.8805,18918.0
2020-10-01 10:15:00,69.71,69.74,69.55,69.57,27919.0,64.8899,64.9178,64.7409,64.7595,27919.0
2020-10-01 10:20:00,69.59,69.71,69.57,69.63,17567.0,64.7782,64.8899,64.7595,64.8154,17567.0
2020-10-01 10:25:00,69.64,69.64,69.42,69.6,30587.0,64.8247,64.8247,64.6199,64.7875,30587.0
2020-10-01 10:30:00,69.57,69.76,69.5,69.72,18663.0,64.7595,64.9364,64.6944,64.8992,18663.0
2020-10-01 10:35:00,69.73,69.86,69.72,69.82,23106.0,64.9085,65.0295,64.8992,64.9922,23106.0
2020-10-01 10:40:00,69.8,69.88,69.76,69.83,17803.0,64.9736,65.0481,64.9364,65.0016,17803.0
2020-10-01 10:45:00,69.83,69.84,69.52,69.55,52999.0,65.0016,65.0109,64.713,64.7409,52999.0
2020-10-01 10:50:00,69.55,69.75,69.54,69.63,45498.0,64.7409,64.9271,64.7316,64.8154,45498.0
2020-10-01 10:55:00,69.67,69.71,69.54,69.71,23659.0,64.8526,64.8899,64.7316,64.8899,23659.0
2020-10-01 11:00:00,69.72,69.84,69.59,69.77,28132.0,64.8992,65.0109,64.7782,64.9457,28132.0
2020-10-01 11:05:00,69.74,69.74,69.53,69.55,11339.0,64.9178,64.9178,64.7223,64.7409,11339.0
2020-10-01 11:10:00,69.53,69.65,69.42,69.63,14382.0,64.7223,64.834,64.6199,64.8154,14382.0
2020-10-01 11:15:00,69.65,69.7,69.58,69.61,11401.0,64.834,64.8805,64.7688,64.7968,11401.0
2020-10-01 11:20:00,69.64,69.78,69.64,69.77,13254.0,64.8247,64.955,64.8247,64.9457,13254.0
2020-10-01 11:25:00,69.74,69.75,69.66,69.7,12003.0,64.9178,64.9271,64.8433,64.8805,12003.0
2020-10-01 11:30:00,69.7,69.79,69.7,69.79,12851.0,64.8805,64.9643,64.8805,64.9643,12851.0
2020-10-01 11:35:00,69.79,69.83,69.67,69.7,46146.0,64.9643,65.0016,64.8526,64.8805,46146.0
2020-10-01 11:40:00,69.72,69.75,69.6,69.61,52369.0,64.8992,64.9271,64.7875,64.7968,52369.0
2020-10-01 11:45:00,69.61,69.62,69.42,69.42,66385.0,64.7968,64.8061,64.6199,64.6199,66385.0
2020-10-01 11:50:00,69.41,69.55,69.41,69.52,35667.0,64.6106,64.7409,64.6106,64.713,35667.0
2020-10-01 11:55:00,69.52,69.53,69.46,69.47,14005.0,64.713,64.7223,64.6571,64.6664,14005.0
2020-10-01 12:00:00,69.46,69.46,69.32,69.32,16192.0,64.6571,64.6571,64.5268,64.5268,16192.0
2020-10-01 12:05:00,69.32,69.36,69.27,69.33,12858.0,64.5268,64.5641,64.4803,64.5361,12858.0
2020-10-01 12:10:00,69.33,69.38,69.29,69.31,11869.0,64.5361,64.5827,64.4989,64.5175,11869.0
2020-10-01 12:15:00,69.29,69.37,69.2,69.26,23939.0,64.4989,64.5734,64.4151,64.471,23939.0
2020-10-01 12:20:00,69.29,69.62,69.29,69.49,18980.0,64.4989,64.8061,64.4989,64.6851,18980.0
2020-10-01 12:25:00,69.5,69.51,69.43,69.45,6463.0,64.6944,64.7037,64.6292,64.6478,6463.0
2020-10-01 12:30:00,69.45,69.56,69.44,69.5,19475.0,64.6478,64.7502,64.6385,64.6944,19475.0
2020-10-01 12:35:00,69.5,69.51,69.42,69.49,11507.0,64.6944,64.7037,64.6199,64.6851,11507.0
2020-10-01 12:40:00,69.49,69.55,69.48,69.49,24176.0,64.6851,64.7409,64.6758,64.6851,24176.0
2020-10-01 12:45:00,69.48,69.5,69.47,69.5,6260.0,64.6758,64.6944,64.6664,64.6944,6260.0
2020-10-01 12:50:00,69.49,69.53,69.49,69.5,11229.0,64.6851,64.7223,64.6851,64.6944,11229.0
2020-10-01 12:55:00,69.5,69.51,69.47,69.51,12749.0,64.6944,64.7037,64.6664,64.7037,12749.0
2020-10-01 13:00:00,69.52,69.52,69.47,69.5,12087.0,64.713,64.713,64.6664,64.6944,12087.0
2020-10-01 13:05:00,69.5,69.56,69.49,69.52,64693.0,64.6944,64.7502,64.6851,64.713,64693.0
2020-10-01 13:10:00,69.52,69.65,69.5,69.52,48395.0,64.713,64.834,64.6944,64.713,48395.0
2020-10-01 13:15:00,69.52,69.54,69.36,69.38,16306.0,64.713,64.7316,64.5641,64.5827,16306.0
2020-10-01 13:20:00,69.37,69.42,69.36,69.41,10530.0,64.5734,64.6199,64.5641,64.6106,10530.0
2020-10-01 13:25:00,69.41,69.42,69.29,69.37,8444.0,64.6106,64.6199,64.4989,64.5734,8444.0
2020-10-01 13:30:00,69.39,69.49,69.37,69.49,7571.0,64.592,64.6851,64.5734,64.6851,7571.0
2020-10-01 13:35:00,69.48,69.56,69.47,69.5,12697.0,64.6758,64.7502,64.6664,64.6944,12697.0
2020-10-01 13:40:00,69.5,69.54,69.48,69.5,6012.0,64.6944,64.7316,64.6758,64.6944,6012.0
2020-10-01 13:45:00,69.5,69.5,69.41,69.42,8741.0,64.6944,64.6944,64.6106,64.6199,8741.0
2020-10-01 13:50:00,69.41,69.61,69.41,69.59,181087.0,64.6106,64.7968,64.6106,64.7782,181087.0
2020-10-01 13:55:00,69.59,69.59,69.31,69.36,17310.0,64.7782,64.7782,64.5175,64.5641,17310.0
2020-10-01 14:00:00,69.37,69.52,69.1,69.17,21022.0,64.5734,64.713,64.322,64.3872,21022.0
2020-10-01 14:05:00,69.16,69.19,68.99,69.09,14232.0,64.3779,64.4058,64.2196,64.3127,14232.0
2020-10-01 14:10:00,69.11,69.19,69.05,69.11,12601.0,64.3313,64.4058,64.2755,64.3313,12601.0
2020-10-01 14:15:00,69.09,69.1,69.0,69.08,7240.0,64.3127,64.322,64.2289,64.3034,7240.0
2020-10-01 14:20:00,69.05,69.09,68.97,68.99,16356.0,64.2755,64.3127,64.201,64.2196,16356.0
2020-10-01 14:25:00,68.98,69.18,68.98,69.15,20585.0,64.2103,64.3965,64.2103,64.3686,20585.0
2020-10-01 14:30:00,69.12,69.25,69.1,69.11,23674.0,64.3406,64.4617,64.322,64.3313,23674.0
2020-10-01 14:35:00,69.09,69.15,69.05,69.09,28141.0,64.3127,64.3686,64.2755,64.3127,28141.0
2020-10-01 14:40:00,69.09,69.24,69.05,69.24,374980.0,64.3127,64.4524,64.2755,64.4524,374980.0
2020-10-01 14:45:00,69.25,69.28,69.21,69.24,8588.0,64.4617,64.4896,64.4244,64.4524,8588.0
2020-10-01 14:50:00,69.24,69.4,69.24,69.37,13591.0,64.4524,64.6013,64.4524,64.5734,13591.0
2020-10-01 14:55:00,69.36,69.41,69.31,69.4,13137.0,64.5641,64.6106,64.5175,64.6013,13137.0
2020-10-01 15:00:00,69.41,69.54,69.38,69.51,13484.0,64.6106,64.7316,64.5827,64.7037,13484.0
2020-10-01 15:05:00,69.51,69.51,69.41,69.42,6084.0,64.7037,64.7037,64.6106,64.6199,6084.0
2020-10-01 15:10:00,69.46,69.49,69.37,69.39,15469.0,64.6571,64.6851,64.5734,64.592,15469.0
2020-10-01 15:15:00,69.4,69.42,69.3,69.3,16262.0,64.6013,64.6199,64.5082,64.5082,16262.0
2020-10-01 15:20:00,69.31,69.32,69.24,69.28,20092.0,64.5175,64.5268,64.4524,64.4896,20092.0
2020-10-01 15:25:00,69.27,69.3,69.19,69.28,11910.0,64.4803,64.5082,64.4058,64.4896,11910.0
2020-10-01 15:30:00,69.27,69.28,69.16,69.27,24610.0,64.4803,64.4896,64.3779,64.4803,24610.0
2020-10-01 15:35:00,69.25,69.3,69.15,69.25,18736.0,64.4617,64.5082,64.3686,64.4617,18736.0
2020-10-01 15:40:00,69.27,69.3,69.2,69.23,140409.0,64.4803,64.5082,64.4151,64.443,140409.0
2020-10-01 15:45:00,69.25,69.28,69.19,69.21,26532.0,64.4617,64.4896,64.4058,64.4244,26532.0
2020-10-01 15:50:00,69.2,69.37,69.19,69.28,88615.0,64.4151,64.5734,64.4058,64.4896,88615.0
2020-10-01 15:55:00,69.27,69.32,69.24,69.32,62100.0,64.4803,64.5268,64.4524,64.5268,62100.0
2020-10-02 09:30:00,67.92,68.74,67.79,68.09,61246.0,63.2236,63.9869,63.1026,63.3819,61246.0
2020-10-02 09:35:00,68.02,68.12,67.79,68.09,28617.0,63.3167,63.4098,63.1026,63.3819,28617.0
2020-10-02 09:40:00,68.09,68.25,68.0,68.18,40015.0,63.3819,63.5308,63.2981,63.4656,40015.0
2020-10-02 09:45:00,68.14,68.36,68.13,68.33,28414.0,63.4284,63.6332,63.4191,63.6053,28414.0
2020-10-02 09:50:00,68.33,68.35,68.11,68.34,30911.0,63.6053,63.6239,63.4005,63.6146,30911.0
2020-10-02 09:55:00,68.34,68.66,68.28,68.61,18703.0,63.6146,63.9125,63.5587,63.8659,18703.0
2020-10-02 10:00:00,68.58,68.95,68.55,68.93,36650.0,63.838,64.1824,63.8101,64.1638,36650.0
2020-10-02 10:05:00,68.93,69.18,68.93,69.18,26395.0,64.1638,64.3965,64.1638,64.3965,26395.0
2020-10-02 10:10:00,69.2,69.2,69.05,69.13,17800.0,64.4151,64.4151,64.2755,64.35,17800.0
2020-10-02 10:15:00,69.16,69.25,69.12,69.2,11538.0,64.3779,64.4617,64.3406,64.4151,11538.0
2020-10-02 10:20:00,69.22,69.23,68.97,69.03,18590.0,64.4337,64.443,64.201,64.2569,18590.0
2020-10-02 10:25:00,69.0,69.28,69.0,69.26,18798.0,64.2289,64.4896,64.2289,64.471,18798.0
2020-10-02 10:30:00,69.21,69.24,69.09,69.21,16014.0,64.4244,64.4524,64.3127,64.4244,16014.0
2020-10-02 10:35:00,69.24,69.24,69.12,69.13,19335.0,64.4524,64.4524,64.3406,64.35,19335.0
2020-10-02 10:40:00,69.1,69.1,68.94,68.97,11107.0,64.322,64.322,64.1731,64.201,11107.0
2020-10-02 10:45:00,68.94,69.12,68.92,69.09,9061.0,64.1731,64.3406,64.1545,64.3127,9061.0
2020-10-02 10:50:00,69.09,69.11,68.98,69.03,20530.0,64.3127,64.3313,64.2103,64.2569,20530.0
2020-10-02 10:55:00,69.06,69.15,69.06,69.08,15956.0,64.2848,64.3686,64.2848,64.3034,15956.0
2020-10-02 11:00:00,69.09,69.28,68.98,69.05,18363.0,64.3127,64.4896,64.2103,64.2755,18363.0
2020-10-02 11:05:00,69.06,69.24,68.97,69.2,6950.0,64.2848,64.4524,64.201,64.4151,6950.0
2020-10-02 11:10:00,69.17,69.23,69.12,69.17,23923.0,64.3872,64.443,64.3406,64.3872,23923.0
2020-10-02 11:15:00,69.14,69.28,69.11,69.26,13087.0,64.3593,64.4896,64.3313,64.471,13087.0
2020-10-02 11:20:00,69.22,69.27,69.21,69.23,8713.0,64.4337,64.4803,64.4244,64.443,8713.0
2020-10-02 11:25:00,69.24,69.26,69.12,69.23,11764.0,64.4524,64.471,64.3406,64.443,11764.0
2020-10-02 11:30:00,69.21,69.24,69.04,69.04,9838.0,64.4244,64.4524,64.2662,64.2662,9838.0
2020-10-02 11:35:00,69.07,69.07,68.93,68.95,11106.0,64.2941,64.2941,64.1638,64.1824,11106.0
2020-10-02 11:40:00,68.93,68.99,68.88,68.88,9225.0,64.1638,64.2196,64.1172,64.1172,9225.0
2020-10-02 11:45:00,68.86,69.02,68.83,68.96,7680.0,64.0986,64.2476,64.0707,64.1917,7680.0
2020-10-02 11:50:00,68.98,68.99,68.75,68.77,20905.0,64.2103,64.2196,63.9962,64.0149,20905.0
2020-10-02 11:55:00,68.74,68.74,68.58,68.59,12986.0,63.9869,63.9869,63.838,63.8473,12986.0
2020-10-02 12:00:00,68.59,68.59,68.33,68.35,29446.0,63.8473,63.8473,63.6053,63.6239,29446.0
2020-10-02 12:05:00,68.32,68.71,68.29,68.66,22295.0,63.596,63.959,63.568,63.9125,22295.0
2020-10-02 12:10:00,68.69,69.2,68.63,69.0,16553.0,63.9404,64.4151,63.8845,64.2289,16553.0
2020-10-02 12:15:00,69.04,69.18,68.96,69.13,7328.0,64.2662,64.3965,64.1917,64.35,7328.0
2020-10-02 12:20:00,69.13,69.24,69.09,69.16,18827.0,64.35,64.4524,64.3127,64.3779,18827.0
2020-10-02 12:25:00,69.17,69.22,69.1,69.14,14401.0,64.3872,64.4337,64.322,64.3593,14401.0
2020-10-02 12:30:00,69.21,69.22,69.01,69.08,21533.0,64.4244,64.4337,64.2383,64.3034,21533.0
2020-10-02 12:35:00,69.11,69.28,69.04,69.28,4720.0,64.3313,64.4896,64.2662,64.4896,4720.0
2020-10-02 12:40:00,69.29,69.34,69.21,69.27,13592.0,64.4989,64.5454,64.4244,64.4803,13592.0
2020-10-02 12:45:00,69.33,69.34,69.19,69.24,5150.0,64.5361,64.5454,64.4058,64.4524,5150.0
2020-10-02 12:50:00,69.25,69.25,69.11,69.24,5897.0,64.4617,64.4617,64.3313,64.4524,5897.0
2020-10-02 12:55:00,69.27,69.29,69.18,69.18,9394.0,64.4803,64.4989,64.3965,64.3965,9394.0
2020-10-02 13:00:00,69.18,69.29,69.16,69.19,11019.0,64.3965,64.4989,64.3779,64.4058,11019.0
2020-10-02 13:05:00,69.17,69.2,69.08,69.15,6432.0,64.3872,64.4151,64.3034,64.3686,6432.0
2020-10-02 13:10:00,69.13,69.23,68.93,69.04,21390.0,64.35,64.443,64.1638,64.2662,21390.0
2020-10-02 13:15:00,69.07,69.18,69.02,69.13,48730.0,64.2941,64.3965,64.2476,64.35,48730.0
2020-10-02 13:20:00,69.12,69.24,69.11,69.21,10820.0,64.3406,64.4524,64.3313,64.4244,10820.0
2020-10-02 13:25:00,69.2,69.21,69.14,69.17,12542.0,64.4151,64.4244,64.3593,64.3872,12542.0
2020-10-02 13:30:00,69.18,69.19,68.98,68.99,9843.0,64.3965,64.4058,64.2103,64.2196,9843.0
2020-10-02 13:35:00,69.0,69.06,68.99,69.04,2890.0,64.2289,64.2848,64.2196,64.2662,2890.0
2020-10-02 13:40:00,69.05,69.05,68.78,68.82,14452.0,64.2755,64.2755,64.0242,64.0614,14452.0
2020-10-02 13:45:00,68.84,68.85,68.74,68.8,7600.0,64.08,64.0893,63.9869,64.0428,7600.0
2020-10-02 13:50:00,68.82,68.82,68.74,68.81,3601.0,64.0614,64.0614,63.9869,64.0521,3601.0
2020-10-02 13:55:00,68.79,68.92,68.79,68.92,4616.0,64.0335,64.1545,64.0335,64.1545,4616.0
2020-10-02 14:00:00,68.89,69.13,68.88,69.13,5330.0,64.1266,64.35,64.1172,64.35,5330.0
2020-10-02 14:05:00,69.14,69.23,69.14,69.2,21844.0,64.3593,64.443,64.3593,64.4151,21844.0
2020-10-02 14:10:00,69.2,69.22,69.14,69.16,14162.0,64.4151,64.4337,64.3593,64.3779,14162.0
2020-10-02 14:15:00,69.18,69.2,69.14,69.17,13065.0,64.3965,64.4151,64.3593,64.3872,13065.0
2020-10-02 14:20:00,69.18,69.24,69.11,69.17,16072.0,64.3965,64.4524,64.3313,64.3872,16072.0
2020-10-02 14:25:00,69.19,69.19,69.09,69.12,8435.0,64.4058,64.4058,64.3127,64.3406,8435.0
2020-10-02 14:30:00,69.13,69.16,68.94,69.04,16434.0,64.35,64.3779,64.1731,64.2662,16434.0
2020-10-02 14:35:00,69.04,69.09,68.98,68.99,13493.0,64.2662,64.3127,64.2103,64.2196,13493.0
2020-10-02 14:40:00,69.01,69.12,68.94,69.12,5760.0,64.2383,64.3406,64.1731,64.3406,5760.0
2020-10-02 14:45:00,69.11,69.18,69.07,69.14,21181.0,64.3313,64.3965,64.2941,64.3593,21181.0
2020-10-02 14:50:00,69.15,69.17,69.05,69.17,12820.0,64.3686,64.3872,64.2755,64.3872,12820.0
2020-10-02 14:55:00,69.17,69.35,69.17,69.26,39284.0,64.3872,64.5547,64.3872,64.471,39284.0
2020-10-02 15:00:00,69.27,69.27,69.08,69.22,17759.0,64.4803,64.4803,64.3034,64.4337,17759.0
2020-10-02 15:05:00,69.2,69.22,69.12,69.15,13854.0,64.4151,64.4337,64.3406,64.3686,13854.0
2020-10-02 15:10:00,69.17,69.3,69.03,69.08,55134.0,64.3872,64.5082,64.2569,64.3034,55134.0
2020-10-02 15:15:00,69.05,69.16,69.0,69.11,7553.0,64.2755,64.3779,64.2289,64.3313,7553.0
2020-10-02 15:20:00,69.11,69.29,69.09,69.25,35959.0,64.3313,64.4989,64.3127,64.4617,35959.0
2020-10-02 15:25:00,69.27,69.3,69.21,69.22,16220.0,64.4803,64.5082,64.4244,64.4337,16220.0
2020-10-02 15:30:00,69.22,69.28,69.14,69.24,26122.0,64.4337,64.4896,64.3593,64.4524,26122.0
2020-10-02 15:35:00,69.23,69.32,69.22,69.29,33636.0,64.443,64.5268,64.4337,64.4989,33636.0
2020-10-02 15:40:00,69.29,69.33,69.18,69.33,43329.0,64.4989,64.5361,64.3965,64.5361,43329.0
2020-10-02 15:45:00,69.32,69.34,69.17,69.2,26950.0,64.5268,64.5454,64.3872,64.4151,26950.0
2020-10-02 15:50:00,69.21,69.27,68.97,68.97,47489.0,64.4244,64.4803,64.201,64.201,47489.0
2020-10-02 15:55:00,68.98,69.03,68.86,68.86,152409.0,64.2103,64.2569,64.0986,64.0986,152409.0
2020-10-05 09:30:00,69.59,70.48,69.5,70.48,73696.0,64.7782,65.6066,64.6944,65.6066,73696.0
2020-10-05 09:35:00,70.48,70.59,70.38,70.43,32635.0,65.6066,65.709,65.5135,65.5601,32635.0
2020-10-05 09:40:00,70.46,70.55,70.38,70.42,42662.0,65.588,65.6718,65.5135,65.5508,42662.0
2020-10-05 09:45:00,70.45,70.56,70.39,70.56,35710.0,65.5787,65.6811,65.5228,65.6811,35710.0
2020-10-05 09:50:00,70.59,70.66,70.54,70.55,24177.0,65.709,65.7742,65.6625,65.6718,24177.0
2020-10-05 09:55:00,70.53,70.55,70.44,70.53,24006.0,65.6532,65.6718,65.5694,65.6532,24006.0
2020-10-05 10:00:00,70.53,70.69,70.5,70.5,24492.0,65.6532,65.8021,65.6252,65.6252,24492.0
2020-10-05 10:05:00,70.5,70.66,70.47,70.64,18791.0,65.6252,65.7742,65.5973,65.7555,18791.0
2020-10-05 10:10:00,70.67,70.67,70.55,70.63,23104.0,65.7835,65.7835,65.6718,65.7462,23104.0
2020-10-05 10:15:00,70.65,70.78,70.64,70.76,27704.0,65.7649,65.8859,65.7555,65.8673,27704.0
2020-10-05 10:20:00,70.78,70.81,70.65,70.65,13841.0,65.8859,65.9138,65.7649,65.7649,13841.0
2020-10-05 10:25:00,70.65,70.73,70.65,70.67,11146.0,65.7649,65.8393,65.7649,65.7835,11146.0
2020-10-05 10:30:00,70.67,70.71,70.55,70.68,16159.0,65.7835,65.8207,65.6718,65.7928,16159.0
2020-10-05 10:35:00,70.68,70.69,70.59,70.61,9428.0,65.7928,65.8021,65.709,65.7276,9428.0
2020-10-05 10:40:00,70.64,70.66,70.56,70.57,15496.0,65.7555,65.7742,65.6811,65.6904,15496.0
2020-10-05 10:45:00,70.55,70.68,70.55,70.68,9228.0,65.6718,65.7928,65.6718,65.7928,9228.0
2020-10-05 10:50:00,70.68,70.77,70.68,70.69,17244.0,65.7928,65.8766,65.7928,65.8021,17244.0
2020-10-05 10:55:00,70.69,70.7,70.57,70.58,11809.0,65.8021,65.8114,65.6904,65.6997,11809.0
2020-10-05 11:00:00,70.59,70.86,70.58,70.85,36727.0,65.709,65.9603,65.6997,65.951,36727.0
2020-10-05 11:05:00,70.84,70.99,70.84,70.95,117485.0,65.9417,66.0813,65.9417,66.0441,117485.0
2020-10-05 11:10:00,70.95,71.07,70.95,71.06,76087.0,66.0441,66.1558,66.0441,66.1465,76087.0
2020-10-05 11:15:00,71.07,71.2,71.04,71.17,27717.0,66.1558,66.2768,66.1279,66.2489,27717.0
2020-10-05 11:20:00,71.17,71.26,71.12,71.16,40832.0,66.2489,66.3327,66.2024,66.2396,40832.0
2020-10-05 11:25:00,71.16,71.19,71.03,71.13,33153.0,66.2396,66.2675,66.1186,66.2117,33153.0
2020-10-05 11:30:00,71.13,71.13,70.96,70.98,74652.0,66.2117,66.2117,66.0534,66.072,74652.0
2020-10-05 11:35:00,70.99,70.99,70.87,70.9,46476.0,66.0813,66.0813,65.9696,65.9976,46476.0
2020-10-05 11:40:00,70.89,71.0,70.88,70.97,12736.0,65.9883,66.0907,65.979,66.0627,12736.0
2020-10-05 11:45:00,70.96,70.97,70.86,70.89,53181.0,66.0534,66.0627,65.9603,65.9883,53181.0
2020-10-05 11:50:00,70.89,70.91,70.82,70.82,30851.0,65.9883,66.0069,65.9231,65.9231,30851.0
2020-10-05 11:55:00,70.84,70.87,70.8,70.86,35672.0,65.9417,65.9696,65.9045,65.9603,35672.0
2020-10-05 12:00:00,70.87,70.94,70.8,70.92,20337.0,65.9696,66.0348,65.9045,66.0162,20337.0
2020-10-05 12:05:00,70.93,70.98,70.92,70.98,10015.0,66.0255,66.072,66.0162,66.072,10015.0
2020-10-05 12:10:00,70.99,71.06,70.99,71.05,16635.0,66.0813,66.1465,66.0813,66.1372,16635.0
2020-10-05 12:15:00,71.05,71.06,71.0,71.02,9676.0,66.1372,66.1465,66.0907,66.1093,9676.0
2020-10-05 12:20:00,71.02,71.04,70.98,71.03,18098.0,66.1093,66.1279,66.072,66.1186,18098.0
2020-10-05 12:25:00,71.03,71.06,70.99,71.06,10578.0,66.1186,66.1465,66.0813,66.1465,10578.0
2020-10-05 12:30:00,71.07,71.17,71.07,71.13,10784.0,66.1558,66.2489,66.1558,66.2117,10784.0
2020-10-05 12:35:00,71.13,71.21,71.13,71.15,12124.0,66.2117,66.2861,66.2117,66.2303,12124.0
2020-10-05 12:40:00,71.16,71.22,71.15,71.2,11387.0,66.2396,66.2954,66.2303,66.2768,11387.0
2020-10-05 12:45:00,71.18,71.21,71.1,71.1,15708.0,66.2582,66.2861,66.1837,66.1837,15708.0
2020-10-05 12:50:00,71.1,71.12,71.02,71.05,15566.0,66.1837,66.2024,66.1093,66.1372,15566.0
2020-10-05 12:55:00,71.05,71.12,71.01,71.05,13111.0,66.1372,66.2024,66.1,66.1372,13111.0
2020-10-05 13:00:00,71.05,71.05,70.95,71.03,11843.0,66.1372,66.1372,66.0441,66.1186,11843.0
2020-10-05 13:05:00,71.03,71.05,70.99,71.04,14684.0,66.1186,66.1372,66.0813,66.1279,14684.0
2020-10-05 13:10:00,71.04,71.11,71.04,71.1,13300.0,66.1279,66.193,66.1279,66.1837,13300.0
2020-10-05 13:15:00,71.12,71.15,71.09,71.1,14697.0,66.2024,66.2303,66.1744,66.1837,14697.0
2020-10-05 13:20:00,71.12,71.12,71.01,71.03,17320.0,66.2024,66.2024,66.1,66.1186,17320.0
2020-10-05 13:25:00,71.02,71.04,70.99,71.03,20296.0,66.1093,66.1279,66.0813,66.1186,20296.0
2020-10-05 13:30:00,71.04,71.04,70.95,70.98,13772.0,66.1279,66.1279,66.0441,66.072,13772.0
2020-10-05 13:35:00,70.98,71.04,70.98,71.02,15030.0,66.072,66.1279,66.072,66.1093,15030.0
2020-10-05 13:40:00,71.02,71.03,70.94,70.99,14057.0,66.1093,66.1186,66.0348,66.0813,14057.0
2020-10-05 13:45:00,71.0,71.01,70.93,70.93,13930.0,66.0907,66.1,66.0255,66.0255,13930.0
2020-10-05 13:50:00,70.94,70.94,70.87,70.88,10986.0,66.0348,66.0348,65.9696,65.979,10986.0
2020-10-05 13:55:00,70.87,70.88,70.81,70.84,10430.0,65.9696,65.979,65.9138,65.9417,10430.0
2020-10-05 14:00:00,70.83,70.86,70.7,70.71,20492.0,65.9324,65.9603,65.8114,65.8207,20492.0
2020-10-05 14:05:00,70.72,70.81,70.68,70.73,16175.0,65.83,65.9138,65.7928,65.8393,16175.0
2020-10-05 14:10:00,70.73,70.83,70.7,70.83,10749.0,65.8393,65.9324,65.8114,65.9324,10749.0
2020-10-05 14:15:00,70.82,70.88,70.81,70.81,15333.0,65.9231,65.979,65.9138,65.9138,15333.0
2020-10-05 14:20:00,70.82,70.92,70.82,70.91,6759.0,65.9231,66.0162,65.9231,66.0069,6759.0
2020-10-05 14:25:00,70.92,70.92,70.74,70.78,21531.0,66.0162,66.0162,65.8486,65.8859,21531.0
2020-10-05 14:30:00,70.78,70.86,70.78,70.84,11942.0,65.8859,65.9603,65.8859,65.9417,11942.0
2020-10-05 14:35:00,70.84,70.94,70.84,70.92,9224.0,65.9417,66.0348,65.9417,66.0162,9224.0
2020-10-05 14:40:00,70.92,70.96,70.89,70.93,11297.0,66.0162,66.0534,65.9883,66.0255,11297.0
2020-10-05 14:45:00,70.95,70.95,70.88,70.88,15396.0,66.0441,66.0441,65.979,65.979,15396.0
2020-10-05 14:50:00,70.87,70.93,70.85,70.89,11271.0,65.9696,66.0255,65.951,65.9883,11271.0
2020-10-05 14:55:00,70.89,71.02,70.86,71.0,28877.0,65.9883,66.1093,65.9603,66.0907,28877.0
2020-10-05 15:00:00,70.99,71.02,70.8,70.83,145057.0,66.0813,66.1093,65.9045,65.9324,145057.0
2020-10-05 15:05:00,70.84,70.99,70.82,70.99,60812.0,65.9417,66.0813,65.9231,66.0813,60812.0
2020-10-05 15:10:00,71.0,71.01,70.87,70.89,50974.0,66.0907,66.1,65.9696,65.9883,50974.0
2020-10-05 15:15:00,70.89,70.95,70.82,70.84,28709.0,65.9883,66.0441,65.9231,65.9417,28709.0
2020-10-05 15:20:00,70.84,70.88,70.81,70.86,38986.0,65.9417,65.979,65.9138,65.9603,38986.0
2020-10-05 15:25:00,70.86,70.92,70.85,70.88,42906.0,65.9603,66.0162,65.951,65.979,42906.0
2020-10-05 15:30:00,70.86,70.87,70.81,70.85,40189.0,65.9603,65.9696,65.9138,65.951,40189.0
2020-10-05 15:35:00,70.85,70.94,70.8,70.92,68372.0,65.951,66.0348,65.9045,66.0162,68372.0
2020-10-05 15:40:00,70.93,70.95,70.87,70.88,62749.0,66.0255,66.0441,65.9696,65.979,62749.0
2020-10-05 15:45:00,70.87,70.89,70.78,70.82,34940.0,65.9696,65.9883,65.8859,65.9231,34940.0
2020-10-05 15:50:00,70.83,70.9,70.72,70.88,98764.0,65.9324,65.9976,65.83,65.979,98764.0
2020-10-05 15:55:00,70.87,70.99,70.86,70.95,123936.0,65.9696,66.0813,65.9603,66.0441,123936.0
2020-10-06 09:30:00,70.77,70.93,70.42,70.62,39543.0,65.8766,66.0255,65.5508,65.7369,39543.0
2020-10-06 09:35:00,70.62,70.68,70.47,70.51,14853.0,65.7369,65.7928,65.5973,65.6345,14853.0
2020-10-06 09:40:00,70.54,70.6,70.41,70.6,21963.0,65.6625,65.7183,65.5415,65.7183,21963.0
2020-10-06 09:45:00,70.57,70.59,70.5,70.53,25310.0,65.6904,65.709,65.6252,65.6532,25310.0
2020-10-06 09:50:00,70.53,70.54,70.42,70.44,14870.0,65.6532,65.6625,65.5508,65.5694,14870.0
2020-10-06 09:55:00,70.44,70.5,70.38,70.49,18786.0,65.5694,65.6252,65.5135,65.6159,18786.0
2020-10-06 10:00:00,70.49,70.54,70.43,70.43,45486.0,65.6159,65.6625,65.5601,65.5601,45486.0
2020-10-06 10:05:00,70.44,70.5,70.41,70.46,22924.0,65.5694,65.6252,65.5415,65.588,22924.0
2020-10-06 10:10:00,70.46,70.61,70.46,70.6,23410.0,65.588,65.7276,65.588,65.7183,23410.0
2020-10-06 10:15:00,70.59,70.8,70.59,70.8,32180.0,65.709,65.9045,65.709,65.9045,32180.0
2020-10-06 10:20:00,70.83,70.9,70.79,70.89,32713.0,65.9324,65.9976,65.8952,65.9883,32713.0
2020-10-06 10:25:00,70.89,71.05,70.87,70.97,31065.0,65.9883,66.1372,65.9696,66.0627,31065.0
2020-10-06 10:30:00,70.99,71.01,70.9,70.96,35072.0,66.0813,66.1,65.9976,66.0534,35072.0
2020-10-06 10:35:00,70.96,71.13,70.95,71.11,25038.0,66.0534,66.2117,66.0441,66.193,25038.0
2020-10-06 10:40:00,71.11,71.19,70.71,70.84,32185.0,66.193,66.2675,65.8207,65.9417,32185.0
2020-10-06 10:45:00,70.87,70.97,70.83,70.88,24892.0,65.9696,66.0627,65.9324,65.979,24892.0
2020-10-06 10:50:00,70.86,70.95,70.72,70.72,62836.0,65.9603,66.0441,65.83,65.83,62836.0
2020-10-06 10:55:00,70.75,70.75,70.62,70.66,25644.0,65.8579,65.8579,65.7369,65.7742,25644.0
2020-10-06 11:00:00,70.66,70.83,70.65,70.78,16466.0,65.7742,65.9324,65.7649,65.8859,16466.0
2020-10-06 11:05:00,70.78,70.86,70.76,70.86,22251.0,65.8859,65.9603,65.8673,65.9603,22251.0
2020-10-06 11:10:00,70.84,70.95,70.83,70.92,11525.0,65.9417,66.0441,65.9324,66.0162,11525.0
2020-10-06 11:15:00,70.95,71.12,70.92,71.08,48776.0,66.0441,66.2024,66.0162,66.1651,48776.0
2020-10-06 11:20:00,71.07,71.19,70.97,71.02,52425.0,66.1558,66.2675,66.0627,66.1093,52425.0
2020-10-06 11:25:00,71.0,71.05,70.94,71.03,24053.0,66.0907,66.1372,66.0348,66.1186,24053.0
2020-10-06 11:30:00,71.03,71.03,70.84,70.89,26548.0,66.1186,66.1186,65.9417,65.9883,26548.0
2020-10-06 11:35:00,70.89,71.0,70.88,71.0,9314.0,65.9883,66.0907,65.979,66.0907,9314.0
2020-10-06 11:40:00,70.97,70.97,70.84,70.89,22310.0,66.0627,66.0627,65.9417,65.9883,22310.0
2020-10-06 11:45:00,70.89,70.92,70.76,70.76,21813.0,65.9883,66.0162,65.8673,65.8673,21813.0
2020-10-06 11:50:00,70.76,70.76,70.54,70.54,24958.0,65.8673,65.8673,65.6625,65.6625,24958.0
2020-10-06 11:55:00,70.55,70.59,70.53,70.56,22090.0,65.6718,65.709,65.6532,65.6811,22090.0
2020-10-06 12:00:00,70.57,70.63,70.56,70.58,20880.0,65.6904,65.7462,65.6811,65.6997,20880.0
2020-10-06 12:05:00,70.56,70.65,70.54,70.65,6921.0,65.6811,65.7649,65.6625,65.7649,6921.0
2020-10-06 12:10:00,70.65,70.71,70.65,70.7,2000.0,65.7649,65.8207,65.7649,65.8114,2000.0
2020-10-06 12:15:00,70.73,70.75,70.7,70.72,3904.0,65.8393,65.8579,65.8114,65.83,3904.0
2020-10-06 12:20:00,70.71,70.85,70.71,70.81,9881.0,65.8207,65.951,65.8207,65.9138,9881.0
2020-10-06 12:25:00,70.81,70.84,70.76,70.84,11163.0,65.9138,65.9417,65.8673,65.9417,11163.0
2020-10-06 12:30:00,70.84,70.92,70.83,70.9,13112.0,65.9417,66.0162,65.9324,65.9976,13112.0
2020-10-06 12:35:00,70.92,71.05,70.92,71.05,6164.0,66.0162,66.1372,66.0162,66.1372,6164.0
2020-10-06 12:40:00,71.03,71.08,71.02,71.07,3819.0,66.1186,66.1651,66.1093,66.1558,3819.0
2020-10-06 12:45:00,71.08,71.2,71.08,71.18,10780.0,66.1651,66.2768,66.1651,66.2582,10780.0
2020-10-06 12:50:00,71.19,71.23,71.15,71.23,12417.0,66.2675,66.3048,66.2303,66.3048,12417.0
2020-10-06 12:55:00,71.23,71.27,71.18,71.26,23944.0,66.3048,66.342,66.2582,66.3327,23944.0
2020-10-06 13:00:00,71.27,71.29,71.16,71.17,24992.0,66.342,66.3606,66.2396,66.2489,24992.0
2020-10-06 13:05:00,71.16,71.3,71.11,71.25,17365.0,66.2396,66.3699,66.193,66.3234,17365.0
2020-10-06 13:10:00,71.26,71.32,71.24,71.24,11410.0,66.3327,66.3885,66.3141,66.3141,11410.0
2020-10-06 13:15:00,71.23,71.32,71.23,71.32,8414.0,66.3048,66.3885,66.3048,66.3885,8414.0
2020-10-06 13:20:00,71.31,71.34,71.25,71.27,52010.0,66.3792,66.4071,66.3234,66.342,52010.0
2020-10-06 13:25:00,71.3,71.34,71.27,71.34,6939.0,66.3699,66.4071,66.342,66.4071,6939.0
2020-10-06 13:30:00,71.32,71.34,71.29,71.34,8937.0,66.3885,66.4071,66.3606,66.4071,8937.0
2020-10-06 13:35:00,71.34,71.36,71.25,71.28,34345.0,66.4071,66.4258,66.3234,66.3513,34345.0
2020-10-06 13:40:00,71.27,71.34,71.22,71.25,14079.0,66.342,66.4071,66.2954,66.3234,14079.0
2020-10-06 13:45:00,71.25,71.25,71.14,71.19,7762.0,66.3234,66.3234,66.221,66.2675,7762.0
2020-10-06 13:50:00,71.2,71.26,71.17,71.23,27377.0,66.2768,66.3327,66.2489,66.3048,27377.0
2020-10-06 13:55:00,71.23,71.23,71.14,71.19,13014.0,66.3048,66.3048,66.221,66.2675,13014.0
2020-10-06 14:00:00,71.21,71.25,71.2,71.22,19125.0,66.2861,66.3234,66.2768,66.2954,19125.0
2020-10-06 14:05:00,71.22,71.34,71.21,71.28,77868.0,66.2954,66.4071,66.2861,66.3513,77868.0
2020-10-06 14:10:00,71.28,71.35,71.25,71.35,17876.0,66.3513,66.4165,66.3234,66.4165,17876.0
2020-10-06 14:15:00,71.35,71.38,71.34,71.36,9734.0,66.4165,66.4444,66.4071,66.4258,9734.0
2020-10-06 14:20:00,71.36,71.41,71.35,71.41,13443.0,66.4258,66.4723,66.4165,66.4723,13443.0
2020-10-06 14:25:00,71.4,71.45,71.39,71.42,20205.0,66.463,66.5095,66.4537,66.4816,20205.0
2020-10-06 14:30:00,71.43,71.51,71.43,71.5,35968.0,66.4909,66.5654,66.4909,66.5561,35968.0
2020-10-06 14:35:00,71.48,71.49,71.41,71.45,29519.0,66.5375,66.5468,66.4723,66.5095,29519.0
2020-10-06 14:40:00,71.45,71.53,71.43,71.53,10935.0,66.5095,66.584,66.4909,66.584,10935.0
2020-10-06 14:45:00,71.52,71.6,71.11,71.15,37462.0,66.5747,66.6492,66.193,66.2303,37462.0
2020-10-06 14:50:00,71.11,71.14,70.35,70.36,33274.0,66.193,66.221,65.4856,65.4949,33274.0
2020-10-06 14:55:00,70.31,70.45,70.07,70.35,24530.0,65.4484,65.5787,65.225,65.4856,24530.0
2020-10-06 15:00:00,70.35,70.36,70.11,70.17,32817.0,65.4856,65.4949,65.2622,65.318,32817.0
2020-10-06 15:05:00,70.16,70.28,69.92,70.13,28827.0,65.3087,65.4204,65.0853,65.2808,28827.0
2020-10-06 15:10:00,70.02,70.2,69.99,70.1,14876.0,65.1784,65.346,65.1505,65.2529,14876.0
2020-10-06 15:15:00,70.12,70.19,69.93,69.97,33286.0,65.2715,65.3367,65.0946,65.1319,33286.0
2020-10-06 15:20:00,69.97,70.07,69.93,69.99,34722.0,65.1319,65.225,65.0946,65.1505,34722.0
2020-10-06 15:25:00,69.99,70.21,69.96,70.19,26511.0,65.1505,65.3553,65.1226,65.3367,26511.0
2020-10-06 15:30:00,70.17,70.41,70.14,70.41,27630.0,65.318,65.5415,65.2901,65.5415,27630.0
2020-10-06 15:35:00,70.38,70.4,70.27,70.28,35142.0,65.5135,65.5321,65.4111,65.4204,35142.0
2020-10-06 15:40:00,70.28,70.3,70.05,70.05,15366.0,65.4204,65.4391,65.2063,65.2063,15366.0
2020-10-06 15:45:00,70.04,70.12,69.81,69.87,34782.0,65.197,65.2715,64.9829,65.0388,34782.0
2020-10-06 15:50:00,69.82,69.88,69.69,69.88,83560.0,64.9922,65.0481,64.8712,65.0481,83560.0
2020-10-06 15:55:00,69.89,69.96,69.79,69.85,117492.0,65.0574,65.1226,64.9643,65.0202,117492.0
2020-10-07 09:30:00,70.61,71.1,70.61,70.96,82106.0,65.7276,66.1837,65.7276,66.0534,82106.0
2020-10-07 09:35:00,70.91,71.01,70.6,70.62,17931.0,66.0069,66.1,65.7183,65.7369,17931.0
2020-10-07 09:40:00,70.62,70.79,70.61,70.79,27256.0,65.7369,65.8952,65.7276,65.8952,27256.0
2020-10-07 09:45:00,70.74,70.93,70.73,70.92,22772.0,65.8486,66.0255,65.8393,66.0162,22772.0
2020-10-07 09:50:00,70.92,70.95,70.76,70.95,19300.0,66.0162,66.0441,65.8673,66.0441,19300.0
2020-10-07 09:55:00,70.99,71.1,70.97,71.06,39997.0,66.0813,66.1837,66.0627,66.1465,39997.0
2020-10-07 10:00:00,71.09,71.18,71.02,71.18,24392.0,66.1744,66.2582,66.1093,66.2582,24392.0
2020-10-07 10:05:00,71.18,71.28,71.07,71.27,31703.0,66.2582,66.3513,66.1558,66.342,31703.0
2020-10-07 10:10:00,71.24,71.25,71.04,71.06,18310.0,66.3141,66.3234,66.1279,66.1465,18310.0
2020-10-07 10:15:00,71.08,71.34,71.08,71.34,30429.0,66.1651,66.4071,66.1651,66.4071,30429.0
2020-10-07 10:20:00,71.32,71.4,71.26,71.38,56195.0,66.3885,66.463,66.3327,66.4444,56195.0
2020-10-07 10:25:00,71.36,71.62,71.33,71.58,27002.0,66.4258,66.6678,66.3978,66.6306,27002.0
2020-10-07 10:30:00,71.56,71.67,71.51,71.55,28396.0,66.6119,66.7143,66.5654,66.6026,28396.0
2020-10-07 10:35:00,71.53,71.55,71.43,71.43,24284.0,66.584,66.6026,66.4909,66.4909,24284.0
2020-10-07 10:40:00,71.43,71.5,71.4,71.47,17787.0,66.4909,66.5561,66.463,66.5282,17787.0
2020-10-07 10:45:00,71.51,71.6,71.46,71.55,22251.0,66.5654,66.6492,66.5188,66.6026,22251.0
2020-10-07 10:50:00,71.53,71.68,71.52,71.56,13629.0,66.584,66.7236,66.5747,66.6119,13629.0
2020-10-07 10:55:00,71.56,71.6,71.47,71.54,22987.0,66.6119,66.6492,66.5282,66.5933,22987.0
2020-10-07 11:00:00,71.59,71.61,71.45,71.56,13675.0,66.6399,66.6585,66.5095,66.6119,13675.0
2020-10-07 11:05:00,71.56,71.77,71.53,71.77,34492.0,66.6119,66.8074,66.584,66.8074,34492.0
2020-10-07 11:10:00,71.77,71.77,71.66,71.66,20374.0,66.8074,66.8074,66.705,66.705,20374.0
2020-10-07 11:15:00,71.67,71.67,71.54,71.62,17119.0,66.7143,66.7143,66.5933,66.6678,17119.0
2020-10-07 11:20:00,71.58,71.62,71.53,71.56,13110.0,66.6306,66.6678,66.584,66.6119,13110.0
2020-10-07 11:25:00,71.59,71.6,71.48,71.5,13323.0,66.6399,66.6492,66.5375,66.5561,13323.0
2020-10-07 11:30:00,71.5,71.59,71.5,71.58,12484.0,66.5561,66.6399,66.5561,66.6306,12484.0
2020-10-07 11:35:00,71.58,71.66,71.55,71.66,14780.0,66.6306,66.705,66.6026,66.705,14780.0
2020-10-07 11:40:00,71.66,71.77,71.66,71.67,16136.0,66.705,66.8074,66.705,66.7143,16136.0
2020-10-07 11:45:00,71.67,71.68,71.59,71.61,8093.0,66.7143,66.7236,66.6399,66.6585,8093.0
2020-10-07 11:50:00,71.64,71.64,71.42,71.55,69299.0,66.6864,66.6864,66.4816,66.6026,69299.0
2020-10-07 11:55:00,71.55,71.57,71.48,71.53,7050.0,66.6026,66.6212,66.5375,66.584,7050.0
2020-10-07 12:00:00,71.55,71.56,71.48,71.56,11256.0,66.6026,66.6119,66.5375,66.6119,11256.0
2020-10-07 12:05:00,71.54,71.66,71.53,71.58,12725.0,66.5933,66.705,66.584,66.6306,12725.0
2020-10-07 12:10:00,71.6,71.63,71.49,71.49,13865.0,66.6492,66.6771,66.5468,66.5468,13865.0
2020-10-07 12:15:00,71.49,71.56,71.47,71.51,32519.0,66.5468,66.6119,66.5282,66.5654,32519.0
2020-10-07 12:20:00,71.51,71.58,71.5,71.52,10495.0,66.5654,66.6306,66.5561,66.5747,10495.0
2020-10-07 12:25:00,71.53,71.57,71.25,71.37,14621.0,66.584,66.6212,66.3234,66.4351,14621.0
2020-10-07 12:30:00,71.43,71.56,71.39,71.51,14567.0,66.4909,66.6119,66.4537,66.5654,14567.0
2020-10-07 12:35:00,71.52,71.53,71.44,71.48,16568.0,66.5747,66.584,66.5002,66.5375,16568.0
2020-10-07 12:40:00,71.48,71.54,71.44,71.47,9826.0,66.5375,66.5933,66.5002,66.5282,9826.0
2020-10-07 12:45:00,71.47,71.57,71.44,71.57,13607.0,66.5282,66.6212,66.5002,66.6212,13607.0
2020-10-07 12:50:00,71.53,71.58,71.51,71.53,10140.0,66.584,66.6306,66.5654,66.584,10140.0
2020-10-07 12:55:00,71.56,71.68,71.55,71.68,17880.0,66.6119,66.7236,66.6026,66.7236,17880.0
2020-10-07 13:00:00,71.7,71.77,71.69,71.75,11160.0,66.7423,66.8074,66.7329,66.7888,11160.0
2020-10-07 13:05:00,71.75,71.77,71.71,71.75,13779.0,66.7888,66.8074,66.7516,66.7888,13779.0
2020-10-07 13:10:00,71.74,71.77,71.67,71.73,14989.0,66.7795,66.8074,66.7143,66.7702,14989.0
2020-10-07 13:15:00,71.73,71.75,71.68,71.71,13960.0,66.7702,66.7888,66.7236,66.7516,13960.0
2020-10-07 13:20:00,71.69,71.72,71.62,71.72,11372.0,66.7329,66.7609,66.6678,66.7609,11372.0
2020-10-07 13:25:00,71.71,71.73,71.65,71.67,11914.0,66.7516,66.7702,66.6957,66.7143,11914.0
2020-10-07 13:30:00,71.67,71.71,71.63,71.65,14719.0,66.7143,66.7516,66.6771,66.6957,14719.0
2020-10-07 13:35:00,71.65,71.69,71.61,71.65,14576.0,66.6957,66.7329,66.6585,66.6957,14576.0
2020-10-07 13:40:00,71.64,71.84,71.64,71.84,23954.0,66.6864,66.8726,66.6864,66.8726,23954.0
2020-10-07 13:45:00,71.81,71.86,71.75,71.86,14570.0,66.8446,66.8912,66.7888,66.8912,14570.0
2020-10-07 13:50:00,71.85,71.95,71.85,71.92,14163.0,66.8819,66.975,66.8819,66.947,14163.0
2020-10-07 13:55:00,71.91,71.94,71.83,71.89,16864.0,66.9377,66.9657,66.8633,66.9191,16864.0
2020-10-07 14:00:00,71.92,71.99,71.92,71.95,18918.0,66.947,67.0122,66.947,66.975,18918.0
2020-10-07 14:05:00,71.93,71.99,71.9,71.94,10425.0,66.9564,67.0122,66.9284,66.9657,10425.0
2020-10-07 14:10:00,71.95,71.98,71.91,71.97,17981.0,66.975,67.0029,66.9377,66.9936,17981.0
2020-10-07 14:15:00,71.96,72.08,71.92,72.06,44335.0,66.9843,67.096,66.947,67.0774,44335.0
2020-10-07 14:20:00,72.06,72.2,72.02,72.18,35164.0,67.0774,67.2077,67.0401,67.1891,35164.0
2020-10-07 14:25:00,72.18,72.28,72.17,72.26,29180.0,67.1891,67.2821,67.1798,67.2635,29180.0
2020-10-07 14:30:00,72.26,72.26,72.2,72.24,17759.0,67.2635,67.2635,67.2077,67.2449,17759.0
2020-10-07 14:35:00,72.25,72.37,72.21,72.33,19463.0,67.2542,67.3659,67.217,67.3287,19463.0
2020-10-07 14:40:00,72.33,72.33,72.2,72.27,32097.0,67.3287,67.3287,67.2077,67.2728,32097.0
2020-10-07 14:45:00,72.25,72.29,72.18,72.26,15735.0,67.2542,67.2915,67.1891,67.2635,15735.0
2020-10-07 14:50:00,72.26,72.28,72.19,72.27,17721.0,67.2635,67.2821,67.1984,67.2728,17721.0
2020-10-07 14:55:00,72.25,72.29,72.22,72.25,20572.0,67.2542,67.2915,67.2263,67.2542,20572.0
2020-10-07 15:00:00,72.24,72.26,72.2,72.26,16696.0,67.2449,67.2635,67.2077,67.2635,16696.0
2020-10-07 15:05:00,72.26,72.32,72.25,72.29,21525.0,67.2635,67.3194,67.2542,67.2915,21525.0
2020-10-07 15:10:00,72.28,72.35,72.27,72.28,24641.0,67.2821,67.3473,67.2728,67.2821,24641.0
2020-10-07 15:15:00,72.3,72.34,72.26,72.33,28733.0,67.3008,67.338,67.2635,67.3287,28733.0
2020-10-07 15:20:00,72.33,72.41,72.33,72.41,31814.0,67.3287,67.4032,67.3287,67.4032,31814.0
2020-10-07 15:25:00,72.43,72.48,72.39,72.43,41138.0,67.4218,67.4683,67.3845,67.4218,41138.0
2020-10-07 15:30:00,72.43,72.44,72.32,72.33,42135.0,67.4218,67.4311,67.3194,67.3287,42135.0
2020-10-07 15:35:00,72.35,72.39,72.33,72.38,46088.0,67.3473,67.3845,67.3287,67.3752,46088.0
2020-10-07 15:40:00,72.39,72.44,72.38,72.41,40236.0,67.3845,67.4311,67.3752,67.4032,40236.0
2020-10-07 15:45:00,72.42,72.44,72.37,72.39,56961.0,67.4125,67.4311,67.3659,67.3845,56961.0
2020-10-07 15:50:00,72.39,72.43,72.3,72.41,80069.0,67.3845,67.4218,67.3008,67.4032,80069.0
2020-10-07 15:55:00,72.42,72.42,72.22,72.24,176180.0,67.4125,67.4125,67.2263,67.2449,176180.0
2020-10-08 09:30:00,72.5,73.4,72.47,73.29,82048.0,67.4869,68.3247,67.459,68.2223,82048.0
2020-10-08 09:35:00,73.35,73.43,73.02,73.07,19652.0,68.2782,68.3526,67.971,68.0175,19652.0
2020-10-08 09:40:00,73.08,73.36,73.04,73.32,65979.0,68.0268,68.2875,67.9896,68.2502,65979.0
2020-10-08 09:45:00,73.28,73.41,73.02,73.03,76339.0,68.213,68.334,67.971,67.9803,76339.0
2020-10-08 09:50:00,73.01,73.2,72.95,73.14,26546.0,67.9617,68.1385,67.9058,68.0827,26546.0
2020-10-08 09:55:00,73.12,73.28,73.11,73.26,10763.0,68.0641,68.213,68.0548,68.1944,10763.0
2020-10-08 10:00:00,73.24,73.3,72.88,72.91,21299.0,68.1758,68.2316,67.8407,67.8686,21299.0
2020-10-08 10:05:00,72.91,73.04,72.8,72.95,11664.0,67.8686,67.9896,67.7662,67.9058,11664.0
2020-10-08 10:10:00,72.95,73.03,72.95,73.02,12631.0,67.9058,67.9803,67.9058,67.971,12631.0
2020-10-08 10:15:00,72.98,73.04,72.92,73.01,23041.0,67.9337,67.9896,67.8779,67.9617,23041.0
2020-10-08 10:20:00,73.02,73.18,73.02,73.16,15542.0,67.971,68.1199,67.971,68.1013,15542.0
2020-10-08 10:25:00,73.12,73.15,73.02,73.11,12353.0,68.0641,68.092,67.971,68.0548,12353.0
2020-10-08 10:30:00,73.11,73.3,73.1,73.29,18680.0,68.0548,68.2316,68.0454,68.2223,18680.0
2020-10-08 10:35:00,73.29,73.45,73.27,73.37,32133.0,68.2223,68.3712,68.2037,68.2968,32133.0
2020-10-08 10:40:00,73.34,73.39,73.28,73.28,19641.0,68.2689,68.3154,68.213,68.213,19641.0
2020-10-08 10:45:00,73.23,73.26,73.19,73.26,14215.0,68.1665,68.1944,68.1292,68.1944,14215.0
2020-10-08 10:50:00,73.28,73.34,73.09,73.12,20778.0,68.213,68.2689,68.0361,68.0641,20778.0
2020-10-08 10:55:00,73.06,73.09,72.98,73.0,19520.0,68.0082,68.0361,67.9337,67.9524,19520.0
2020-10-08 11:00:00,72.98,73.05,72.95,72.96,16344.0,67.9337,67.9989,67.9058,67.9151,16344.0
2020-10-08 11:05:00,72.98,73.05,72.93,72.94,18986.0,67.9337,67.9989,67.8872,67.8965,18986.0
2020-10-08 11:10:00,72.93,73.0,72.88,72.99,14502.0,67.8872,67.9524,67.8407,67.9431,14502.0
2020-10-08 11:15:00,72.97,73.01,72.9,72.91,13783.0,67.9244,67.9617,67.8593,67.8686,13783.0
2020-10-08 11:20:00,72.92,72.95,72.81,72.89,7337.0,67.8779,67.9058,67.7755,67.85,7337.0
2020-10-08 11:25:00,72.88,72.88,72.67,72.67,22959.0,67.8407,67.8407,67.6452,67.6452,22959.0
2020-10-08 11:30:00,72.65,72.68,72.37,72.44,12762.0,67.6266,67.6545,67.3659,67.4311,12762.0
2020-10-08 11:35:00,72.46,72.58,72.42,72.56,16886.0,67.4497,67.5614,67.4125,67.5428,16886.0
2020-10-08 11:40:00,72.57,72.58,72.51,72.54,11980.0,67.5521,67.5614,67.4962,67.5242,11980.0
2020-10-08 11:45:00,72.54,72.55,72.34,72.38,11560.0,67.5242,67.5335,67.338,67.3752,11560.0
2020-10-08 11:50:00,72.34,72.36,72.23,72.31,15822.0,67.338,67.3566,67.2356,67.3101,15822.0
2020-10-08 11:55:00,72.32,72.41,72.32,72.4,6966.0,67.3194,67.4032,67.3194,67.3939,6966.0
2020-10-08 12:00:00,72.41,72.57,72.36,72.57,9713.0,67.4032,67.5521,67.3566,67.5521,9713.0
2020-10-08 12:05:00,72.58,72.78,72.57,72.74,10796.0,67.5614,67.7476,67.5521,67.7103,10796.0
2020-10-08 12:10:00,72.74,72.78,72.64,72.7,8205.0,67.7103,67.7476,67.6173,67.6731,8205.0
2020-10-08 12:15:00,72.66,72.71,72.65,72.65,13511.0,67.6359,67.6824,67.6266,67.6266,13511.0
2020-10-08 12:20:00,72.68,72.8,72.67,72.79,16142.0,67.6545,67.7662,67.6452,67.7569,16142.0
2020-10-08 12:25:00,72.8,72.85,72.77,72.84,17320.0,67.7662,67.8127,67.7383,67.8034,17320.0
2020-10-08 12:30:00,72.86,72.87,72.81,72.82,9792.0,67.822,67.8314,67.7755,67.7848,9792.0
2020-10-08 12:35:00,72.82,72.85,72.76,72.84,15446.0,67.7848,67.8127,67.729,67.8034,15446.0
2020-10-08 12:40:00,72.84,72.84,72.72,72.77,8080.0,67.8034,67.8034,67.6917,67.7383,8080.0
2020-10-08 12:45:00,72.8,72.85,72.79,72.84,3248.0,67.7662,67.8127,67.7569,67.8034,3248.0
2020-10-08 12:50:00,72.84,72.84,72.75,72.82,8253.0,67.8034,67.8034,67.7197,67.7848,8253.0
2020-10-08 12:55:00,72.82,72.87,72.8,72.87,4723.0,67.7848,67.8314,67.7662,67.8314,4723.0
2020-10-08 13:00:00,72.84,72.88,72.82,72.85,4326.0,67.8034,67.8407,67.7848,67.8127,4326.0
2020-10-08 13:05:00,72.85,72.87,72.75,72.8,12543.0,67.8127,67.8314,67.7197,67.7662,12543.0
2020-10-08 13:10:00,72.8,72.81,72.76,72.79,4037.0,67.7662,67.7755,67.729,67.7569,4037.0
2020-10-08 13:15:00,72.78,72.78,72.67,72.69,6809.0,67.7476,67.7476,67.6452,67.6638,6809.0
2020-10-08 13:20:00,72.67,72.7,72.62,72.62,4269.0,67.6452,67.6731,67.5986,67.5986,4269.0
2020-10-08 13:25:00,72.65,72.72,72.63,72.69,5613.0,67.6266,67.6917,67.6079,67.6638,5613.0
2020-10-08 13:30:00,72.69,72.72,72.62,72.62,12085.0,67.6638,67.6917,67.5986,67.5986,12085.0
2020-10-08 13:35:00,72.63,72.67,72.61,72.67,5067.0,67.6079,67.6452,67.5893,67.6452,5067.0
2020-10-08 13:40:00,72.66,72.7,72.65,72.7,3361.0,67.6359,67.6731,67.6266,67.6731,3361.0
2020-10-08 13:45:00,72.67,72.69,72.59,72.61,11574.0,67.6452,67.6638,67.5707,67.5893,11574.0
2020-10-08 13:50:00,72.61,72.66,72.59,72.64,7412.0,67.5893,67.6359,67.5707,67.6173,7412.0
2020-10-08 13:55:00,72.64,72.65,72.56,72.57,9078.0,67.6173,67.6266,67.5428,67.5521,9078.0
2020-10-08 14:00:00,72.55,72.6,72.55,72.6,8583.0,67.5335,67.58,67.5335,67.58,8583.0
2020-10-08 14:05:00,72.59,72.74,72.57,72.73,7910.0,67.5707,67.7103,67.5521,67.701,7910.0
2020-10-08 14:10:00,72.73,72.73,72.69,72.7,15346.0,67.701,67.701,67.6638,67.6731,15346.0
2020-10-08 14:15:00,72.7,72.78,72.7,72.73,12227.0,67.6731,67.7476,67.6731,67.701,12227.0
2020-10-08 14:20:00,72.73,72.77,72.72,72.77,8529.0,67.701,67.7383,67.6917,67.7383,8529.0
2020-10-08 14:25:00,72.75,72.77,72.71,72.72,13597.0,67.7197,67.7383,67.6824,67.6917,13597.0
2020-10-08 14:30:00,72.72,72.73,72.65,72.69,8337.0,67.6917,67.701,67.6266,67.6638,8337.0
2020-10-08 14:35:00,72.67,72.69,72.64,72.69,10966.0,67.6452,67.6638,67.6173,67.6638,10966.0
2020-10-08 14:40:00,72.69,72.69,72.61,72.65,10978.0,67.6638,67.6638,67.5893,67.6266,10978.0
2020-10-08 14:45:00,72.64,72.67,72.56,72.6,16013.0,67.6173,67.6452,67.5428,67.58,16013.0
2020-10-08 14:50:00,72.61,72.64,72.57,72.57,11599.0,67.5893,67.6173,67.5521,67.5521,11599.0
2020-10-08 14:55:00,72.57,72.61,72.55,72.57,12043.0,67.5521,67.5893,67.5335,67.5521,12043.0
2020-10-08 15:00:00,72.58,72.63,72.51,72.58,27089.0,67.5614,67.6079,67.4962,67.5614,27089.0
2020-10-08 15:05:00,72.58,72.6,72.56,72.59,12263.0,67.5614,67.58,67.5428,67.5707,12263.0
2020-10-08 15:10:00,72.6,72.66,72.59,72.65,19399.0,67.58,67.6359,67.5707,67.6266,19399.0
2020-10-08 15:15:00,72.64,72.66,72.58,72.65,16887.0,67.6173,67.6359,67.5614,67.6266,16887.0
2020-10-08 15:20:00,72.64,72.7,72.62,72.69,14428.0,67.6173,67.6731,67.5986,67.6638,14428.0
2020-10-08 15:25:00,72.69,72.8,72.68,72.79,34731.0,67.6638,67.7662,67.6545,67.7569,34731.0
2020-10-08 15:30:00,72.79,72.8,72.75,72.78,30215.0,67.7569,67.7662,67.7197,67.7476,30215.0
2020-10-08 15:35:00,72.78,72.86,72.78,72.85,28535.0,67.7476,67.822,67.7476,67.8127,28535.0
2020-10-08 15:40:00,72.85,72.91,72.82,72.9,36632.0,67.8127,67.8686,67.7848,67.8593,36632.0
2020-10-08 15:45:00,72.9,72.91,72.84,72.88,29288.0,67.8593,67.8686,67.8034,67.8407,29288.0
2020-10-08 15:50:00,72.86,72.9,72.75,72.88,51255.0,67.822,67.8593,67.7197,67.8407,51255.0
2020-10-08 15:55:00,72.88,72.97,72.88,72.93,112994.0,67.8407,67.9244,67.8407,67.8872,112994.0
2020-10-09 09:30:00,73.56,73.95,73.02,73.9,64666.0,68.4736,68.8367,67.971,68.7901,64666.0
2020-10-09 09:35:00,73.93,73.96,73.85,73.89,32686.0,68.8181,68.846,68.7436,68.7808,32686.0
2020-10-09 09:40:00,73.91,73.99,73.87,73.95,59295.0,68.7994,68.8739,68.7622,68.8367,59295.0
2020-10-09 09:45:00,73.95,73.96,73.83,73.92,56315.0,68.8367,68.846,68.725,68.8088,56315.0
2020-10-09 09:50:00,73.92,74.06,73.91,73.95,60443.0,68.8088,68.9391,68.7994,68.8367,60443.0
2020-10-09 09:55:00,73.96,73.97,73.54,73.54,63324.0,68.846,68.8553,68.455,68.455,63324.0
2020-10-09 10:00:00,73.54,73.61,73.51,73.56,15193.0,68.455,68.5202,68.4271,68.4736,15193.0
2020-10-09 10:05:00,73.59,73.77,73.57,73.7,18533.0,68.5016,68.6691,68.483,68.604,18533.0
2020-10-09 10:10:00,73.68,73.76,73.65,73.71,55985.0,68.5853,68.6598,68.5574,68.6133,55985.0
2020-10-09 10:15:00,73.72,73.79,73.66,73.78,21267.0,68.6226,68.6877,68.5667,68.6784,21267.0
2020-10-09 10:20:00,73.78,73.79,73.7,73.76,20723.0,68.6784,68.6877,68.604,68.6598,20723.0
2020-10-09 10:25:00,73.76,73.77,73.66,73.66,13728.0,68.6598,68.6691,68.5667,68.5667,13728.0
2020-10-09 10:30:00,73.68,73.69,73.55,73.55,13101.0,68.5853,68.5947,68.4643,68.4643,13101.0
2020-10-09 10:35:00,73.58,73.68,73.58,73.64,12293.0,68.4923,68.5853,68.4923,68.5481,12293.0
2020-10-09 10:40:00,73.65,73.7,73.61,73.66,15119.0,68.5574,68.604,68.5202,68.5667,15119.0
2020-10-09 10:45:00,73.67,73.78,73.64,73.73,18201.0,68.576,68.6784,68.5481,68.6319,18201.0
2020-10-09 10:50:00,73.73,73.78,73.64,73.68,18697.0,68.6319,68.6784,68.5481,68.5853,18697.0
2020-10-09 10:55:00,73.68,73.71,73.36,73.4,48923.0,68.5853,68.6133,68.2875,68.3247,48923.0
2020-10-09 11:00:00,73.41,73.45,73.35,73.45,13851.0,68.334,68.3712,68.2782,68.3712,13851.0
2020-10-09 11:05:00,73.45,73.53,73.36,73.45,23356.0,68.3712,68.4457,68.2875,68.3712,23356.0
2020-10-09 11:10:00,73.46,73.51,73.33,73.34,19278.0,68.3806,68.4271,68.2595,68.2689,19278.0
2020-10-09 11:15:00,73.35,73.44,73.34,73.43,34834.0,68.2782,68.3619,68.2689,68.3526,34834.0
2020-10-09 11:20:00,73.44,73.48,73.36,73.38,49619.0,68.3619,68.3992,68.2875,68.3061,49619.0
2020-10-09 11:25:00,73.39,73.45,73.37,73.43,27258.0,68.3154,68.3712,68.2968,68.3526,27258.0
2020-10-09 11:30:00,73.43,73.49,73.41,73.48,41097.0,68.3526,68.4085,68.334,68.3992,41097.0
2020-10-09 11:35:00,73.48,73.54,73.48,73.52,29387.0,68.3992,68.455,68.3992,68.4364,29387.0
2020-10-09 11:40:00,73.52,73.71,73.51,73.58,64061.0,68.4364,68.6133,68.4271,68.4923,64061.0
2020-10-09 11:45:00,73.59,73.8,73.59,73.76,19093.0,68.5016,68.697,68.5016,68.6598,19093.0
2020-10-09 11:50:00,73.75,73.92,73.68,73.92,32010.0,68.6505,68.8088,68.5853,68.8088,32010.0
2020-10-09 11:55:00,73.9,73.98,73.86,73.9,26805.0,68.7901,68.8646,68.7529,68.7901,26805.0
2020-10-09 12:00:00,73.91,73.96,73.82,73.83,37909.0,68.7994,68.846,68.7157,68.725,37909.0
2020-10-09 12:05:00,73.81,73.88,73.71,73.88,17060.0,68.7064,68.7715,68.6133,68.7715,17060.0
2020-10-09 12:10:00,73.85,73.88,73.79,73.81,16445.0,68.7436,68.7715,68.6877,68.7064,16445.0
2020-10-09 12:15:00,73.81,73.82,73.64,73.66,21187.0,68.7064,68.7157,68.5481,68.5667,21187.0
2020-10-09 12:20:00,73.64,73.69,73.6,73.67,23495.0,68.5481,68.5947,68.5109,68.576,23495.0
2020-10-09 12:25:00,73.7,73.74,73.53,73.56,34183.0,68.604,68.6412,68.4457,68.4736,34183.0
2020-10-09 12:30:00,73.56,73.61,73.54,73.57,21051.0,68.4736,68.5202,68.455,68.483,21051.0
2020-10-09 12:35:00,73.57,73.61,73.56,73.57,10715.0,68.483,68.5202,68.4736,68.483,10715.0
2020-10-09 12:40:00,73.56,73.57,73.46,73.5,12954.0,68.4736,68.483,68.3806,68.4178,12954.0
2020-10-09 12:45:00,73.53,73.53,73.39,73.4,10049.0,68.4457,68.4457,68.3154,68.3247,10049.0
2020-10-09 12:50:00,73.41,73.48,73.41,73.48,13149.0,68.334,68.3992,68.334,68.3992,13149.0
2020-10-09 12:55:00,73.49,73.49,73.45,73.46,10473.0,68.4085,68.4085,68.3712,68.3806,10473.0
2020-10-09 13:00:00,73.47,73.52,73.44,73.47,15592.0,68.3899,68.4364,68.3619,68.3899,15592.0
2020-10-09 13:05:00,73.47,73.47,73.34,73.36,7652.0,68.3899,68.3899,68.2689,68.2875,7652.0
2020-10-09 13:10:00,73.36,73.39,73.26,73.36,98114.0,68.2875,68.3154,68.1944,68.2875,98114.0
2020-10-09 13:15:00,73.39,73.51,73.38,73.39,31477.0,68.3154,68.4271,68.3061,68.3154,31477.0
2020-10-09 13:20:00,73.38,73.41,73.35,73.39,19299.0,68.3061,68.334,68.2782,68.3154,19299.0
2020-10-09 13:25:00,73.39,73.46,73.38,73.42,28210.0,68.3154,68.3806,68.3061,68.3433,28210.0
2020-10-09 13:30:00,73.42,73.44,73.38,73.39,11435.0,68.3433,68.3619,68.3061,68.3154,11435.0
2020-10-09 13:35:00,73.4,73.41,73.3,73.3,13461.0,68.3247,68.334,68.2316,68.2316,13461.0
2020-10-09 13:40:00,73.31,73.31,73.18,73.2,20973.0,68.2409,68.2409,68.1199,68.1385,20973.0
2020-10-09 13:45:00,73.2,73.25,73.11,73.13,49239.0,68.1385,68.1851,68.0548,68.0734,49239.0
2020-10-09 13:50:00,73.13,73.18,73.11,73.14,66157.0,68.0734,68.1199,68.0548,68.0827,66157.0
2020-10-09 13:55:00,73.13,73.14,73.03,73.12,73836.0,68.0734,68.0827,67.9803,68.0641,73836.0
2020-10-09 14:00:00,73.12,73.14,73.08,73.11,23581.0,68.0641,68.0827,68.0268,68.0548,23581.0
2020-10-09 14:05:00,73.12,73.13,73.0,73.01,21565.0,68.0641,68.0734,67.9524,67.9617,21565.0
2020-10-09 14:10:00,73.0,73.0,72.9,72.95,30248.0,67.9524,67.9524,67.8593,67.9058,30248.0
2020-10-09 14:15:00,72.95,72.96,72.75,72.78,32689.0,67.9058,67.9151,67.7197,67.7476,32689.0
2020-10-09 14:20:00,72.77,72.87,72.77,72.85,16034.0,67.7383,67.8314,67.7383,67.8127,16034.0
2020-10-09 14:25:00,72.86,72.92,72.78,72.88,19047.0,67.822,67.8779,67.7476,67.8407,19047.0
2020-10-09 14:30:00,72.89,72.98,72.87,72.98,17035.0,67.85,67.9337,67.8314,67.9337,17035.0
2020-10-09 14:35:00,72.98,73.07,72.91,73.0,40225.0,67.9337,68.0175,67.8686,67.9524,40225.0
2020-10-09 14:40:00,73.0,73.11,72.93,73.1,22597.0,67.9524,68.0548,67.8872,68.0454,22597.0
2020-10-09 14:45:00,73.11,73.12,73.06,73.06,12170.0,68.0548,68.0641,68.0082,68.0082,12170.0
2020-10-09 14:50:00,73.08,73.08,73.02,73.05,18042.0,68.0268,68.0268,67.971,67.9989,18042.0
2020-10-09 14:55:00,73.04,73.07,73.02,73.05,12689.0,67.9896,68.0175,67.971,67.9989,12689.0
2020-10-09 15:00:00,73.05,73.11,73.01,73.06,15365.0,67.9989,68.0548,67.9617,68.0082,15365.0
2020-10-09 15:05:00,73.06,73.07,72.99,73.06,26748.0,68.0082,68.0175,67.9431,68.0082,26748.0
2020-10-09 15:10:00,73.06,73.08,72.99,73.08,24253.0,68.0082,68.0268,67.9431,68.0268,24253.0
2020-10-09 15:15:00,73.08,73.13,73.07,73.12,17033.0,68.0268,68.0734,68.0175,68.0641,17033.0
2020-10-09 15:20:00,73.1,73.15,73.09,73.09,27099.0,68.0454,68.092,68.0361,68.0361,27099.0
2020-10-09 15:25:00,73.09,73.09,73.07,73.08,31382.0,68.0361,68.0361,68.0175,68.0268,31382.0
2020-10-09 15:30:00,73.09,73.1,72.94,73.0,85391.0,68.0361,68.0454,67.8965,67.9524,85391.0
2020-10-09 15:35:00,73.0,73.03,72.84,72.86,45703.0,67.9524,67.9803,67.8034,67.822,45703.0
2020-10-09 15:40:00,72.86,72.98,72.85,72.94,35524.0,67.822,67.9337,67.8127,67.8965,35524.0
2020-10-09 15:45:00,72.94,72.94,72.84,72.84,67242.0,67.8965,67.8965,67.8034,67.8034,67242.0
2020-10-09 15:50:00,72.87,73.0,72.84,72.94,66296.0,67.8314,67.9524,67.8034,67.8965,66296.0
2020-10-09 15:55:00,72.96,73.11,72.92,73.07,160309.0,67.9151,68.0548,67.8779,68.0175,160309.0
2020-10-12 09:30:00,74.09,74.1,73.41,73.84,79874.0,68.967,68.9763,68.334,68.7343,79874.0
2020-10-12 09:35:00,73.9,73.94,73.69,73.93,89903.0,68.7901,68.8274,68.5947,68.8181,89903.0
2020-10-12 09:40:00,73.95,74.06,73.69,73.72,28506.0,68.8367,68.9391,68.5947,68.6226,28506.0
2020-10-12 09:45:00,73.66,73.69,73.5,73.55,29557.0,68.5667,68.5947,68.4178,68.4643,29557.0
2020-10-12 09:50:00,73.56,73.6,73.51,73.56,31658.0,68.4736,68.5109,68.4271,68.4736,31658.0
2020-10-12 09:55:00,73.57,73.61,73.48,73.53,38336.0,68.483,68.5202,68.3992,68.4457,38336.0
2020-10-12 10:00:00,73.5,73.55,73.44,73.46,50251.0,68.4178,68.4643,68.3619,68.3806,50251.0
2020-10-12 10:05:00,73.46,73.48,73.32,73.32,19622.0,68.3806,68.3992,68.2502,68.2502,19622.0
2020-10-12 10:10:00,73.34,73.44,73.27,73.41,42769.0,68.2689,68.3619,68.2037,68.334,42769.0
2020-10-12 10:15:00,73.4,73.63,73.38,73.61,25223.0,68.3247,68.5388,68.3061,68.5202,25223.0
2020-10-12 10:20:00,73.59,73.65,73.55,73.55,22357.0,68.5016,68.5574,68.4643,68.4643,22357.0
2020-10-12 10:25:00,73.57,73.79,73.57,73.69,25317.0,68.483,68.6877,68.483,68.5947,25317.0
2020-10-12 10:30:00,73.68,73.68,73.58,73.66,32681.0,68.5853,68.5853,68.4923,68.5667,32681.0
2020-10-12 10:35:00,73.66,73.71,73.61,73.63,24931.0,68.5667,68.6133,68.5202,68.5388,24931.0
2020-10-12 10:40:00,73.63,73.7,73.51,73.58,88771.0,68.5388,68.604,68.4271,68.4923,88771.0
2020-10-12 10:45:00,73.56,73.57,73.43,73.47,42202.0,68.4736,68.483,68.3526,68.3899,42202.0
2020-10-12 10:50:00,73.47,73.52,73.45,73.48,30422.0,68.3899,68.4364,68.3712,68.3992,30422.0
2020-10-12 10:55:00,73.48,73.62,73.34,73.46,38099.0,68.3992,68.5295,68.2689,68.3806,38099.0
2020-10-12 11:00:00,73.47,73.55,73.46,73.54,25502.0,68.3899,68.4643,68.3806,68.455,25502.0
2020-10-12 11:05:00,73.53,73.75,73.52,73.73,55803.0,68.4457,68.6505,68.4364,68.6319,55803.0
2020-10-12 11:10:00,73.73,73.84,73.66,73.82,15779.0,68.6319,68.7343,68.5667,68.7157,15779.0
2020-10-12 11:15:00,73.83,73.88,73.67,73.78,43632.0,68.725,68.7715,68.576,68.6784,43632.0
2020-10-12 11:20:00,73.78,73.8,73.74,73.78,21850.0,68.6784,68.697,68.6412,68.6784,21850.0
2020-10-12 11:25:00,73.79,73.81,73.72,73.72,48649.0,68.6877,68.7064,68.6226,68.6226,48649.0
2020-10-12 11:30:00,73.73,73.79,73.73,73.76,21017.0,68.6319,68.6877,68.6319,68.6598,21017.0
2020-10-12 11:35:00,73.76,73.78,73.71,73.77,23504.0,68.6598,68.6784,68.6133,68.6691,23504.0
2020-10-12 11:40:00,73.77,73.99,73.75,73.99,53808.0,68.6691,68.8739,68.6505,68.8739,53808.0
2020-10-12 11:45:00,74.0,74.02,73.95,74.0,32378.0,68.8832,68.9018,68.8367,68.8832,32378.0
2020-10-12 11:50:00,73.98,74.02,73.87,73.97,20608.0,68.8646,68.9018,68.7622,68.8553,20608.0
2020-10-12 11:55:00,73.97,74.02,73.95,74.01,14000.0,68.8553,68.9018,68.8367,68.8925,14000.0
2020-10-12 12:00:00,74.02,74.05,73.97,74.02,25692.0,68.9018,68.9298,68.8553,68.9018,25692.0
2020-10-12 12:05:00,74.02,74.05,74.0,74.03,24629.0,68.9018,68.9298,68.8832,68.9111,24629.0
2020-10-12 12:10:00,74.03,74.22,74.02,74.16,104069.0,68.9111,69.088,68.9018,69.0322,104069.0
2020-10-12 12:15:00,74.16,74.27,74.16,74.27,32951.0,69.0322,69.1345,69.0322,69.1345,32951.0
2020-10-12 12:20:00,74.27,74.33,74.24,74.28,33367.0,69.1345,69.1904,69.1066,69.1439,33367.0
2020-10-12 12:25:00,74.28,74.43,74.23,74.42,34307.0,69.1439,69.2835,69.0973,69.2742,34307.0
2020-10-12 12:30:00,74.42,74.48,74.38,74.44,28629.0,69.2742,69.33,69.2369,69.2928,28629.0
2020-10-12 12:35:00,74.44,74.45,74.37,74.41,14233.0,69.2928,69.3021,69.2276,69.2649,14233.0
2020-10-12 12:40:00,74.42,74.54,74.42,74.49,31663.0,69.2742,69.3859,69.2742,69.3393,31663.0
2020-10-12 12:45:00,74.51,74.56,74.49,74.56,24099.0,69.358,69.4045,69.3393,69.4045,24099.0
2020-10-12 12:50:00,74.57,74.58,74.4,74.45,28953.0,69.4138,69.4231,69.2556,69.3021,28953.0
2020-10-12 12:55:00,74.45,74.46,74.32,74.39,36233.0,69.3021,69.3114,69.1811,69.2463,36233.0
2020-10-12 13:00:00,74.4,74.5,74.39,74.48,33043.0,69.2556,69.3486,69.2463,69.33,33043.0
2020-10-12 13:05:00,74.48,74.48,74.37,74.44,97218.0,69.33,69.33,69.2276,69.2928,97218.0
2020-10-12 13:10:00,74.42,74.45,74.32,74.37,68867.0,69.2742,69.3021,69.1811,69.2276,68867.0
2020-10-12 13:15:00,74.38,74.58,74.37,74.58,24430.0,69.2369,69.4231,69.2276,69.4231,24430.0
2020-10-12 13:20:00,74.56,74.79,74.55,74.79,51215.0,69.4045,69.6186,69.3952,69.6186,51215.0
2020-10-12 13:25:00,74.77,74.81,74.69,74.76,50270.0,69.6,69.6372,69.5255,69.5907,50270.0
2020-10-12 13:30:00,74.77,74.79,74.66,74.75,66628.0,69.6,69.6186,69.4976,69.5814,66628.0
2020-10-12 13:35:00,74.73,74.75,74.68,74.72,51059.0,69.5627,69.5814,69.5162,69.5534,51059.0
2020-10-12 13:40:00,74.71,74.77,74.59,74.61,43615.0,69.5441,69.6,69.4324,69.451,43615.0
2020-10-12 13:45:00,74.63,74.65,74.56,74.64,20979.0,69.4697,69.4883,69.4045,69.479,20979.0
2020-10-12 13:50:00,74.63,74.68,74.57,74.66,20250.0,69.4697,69.5162,69.4138,69.4976,20250.0
2020-10-12 13:55:00,74.67,74.68,74.6,74.61,20547.0,69.5069,69.5162,69.4417,69.451,20547.0
2020-10-12 14:00:00,74.61,74.79,74.58,74.67,30183.0,69.451,69.6186,69.4231,69.5069,30183.0
2020-10-12 14:05:00,74.68,74.68,74.6,74.66,27447.0,69.5162,69.5162,69.4417,69.4976,27447.0
2020-10-12 14:10:00,74.64,74.69,74.6,74.61,21260.0,69.479,69.5255,69.4417,69.451,21260.0
2020-10-12 14:15:00,74.62,74.66,74.57,74.66,29830.0,69.4603,69.4976,69.4138,69.4976,29830.0
2020-10-12 14:20:00,74.66,74.75,74.6,74.72,36315.0,69.4976,69.5814,69.4417,69.5534,36315.0
2020-10-12 14:25:00,74.72,74.81,74.7,74.81,23422.0,69.5534,69.6372,69.5348,69.6372,23422.0
2020-10-12 14:30:00,74.8,74.85,74.78,74.79,21308.0,69.6279,69.6744,69.6093,69.6186,21308.0
2020-10-12 14:35:00,74.79,74.86,74.72,74.85,19750.0,69.6186,69.6838,69.5534,69.6744,19750.0
2020-10-12 14:40:00,74.85,74.88,74.72,74.78,29538.0,69.6744,69.7024,69.5534,69.6093,29538.0
2020-10-12 14:45:00,74.77,74.87,74.77,74.84,22000.0,69.6,69.6931,69.6,69.6651,22000.0
2020-10-12 14:50:00,74.87,74.89,74.83,74.85,20476.0,69.6931,69.7117,69.6558,69.6744,20476.0
2020-10-12 14:55:00,74.86,74.9,74.8,74.89,31460.0,69.6838,69.721,69.6279,69.7117,31460.0
2020-10-12 15:00:00,74.89,74.92,74.79,74.89,28293.0,69.7117,69.7396,69.6186,69.7117,28293.0
2020-10-12 15:05:00,74.88,74.91,74.78,74.78,78897.0,69.7024,69.7303,69.6093,69.6093,78897.0
2020-10-12 15:10:00,74.8,74.83,74.67,74.69,39425.0,69.6279,69.6558,69.5069,69.5255,39425.0
2020-10-12 15:15:00,74.68,74.75,74.67,74.74,52674.0,69.5162,69.5814,69.5069,69.5721,52674.0
2020-10-12 15:20:00,74.73,74.78,74.7,74.75,31658.0,69.5627,69.6093,69.5348,69.5814,31658.0
2020-10-12 15:25:00,74.76,74.78,74.68,74.75,88618.0,69.5907,69.6093,69.5162,69.5814,88618.0
2020-10-12 15:30:00,74.75,74.77,74.61,74.64,55710.0,69.5814,69.6,69.451,69.479,55710.0
2020-10-12 15:35:00,74.64,74.69,74.59,74.63,49738.0,69.479,69.5255,69.4324,69.4697,49738.0
2020-10-12 15:40:00,74.63,74.7,74.55,74.64,172064.0,69.4697,69.5348,69.3952,69.479,172064.0
2020-10-12 15:45:00,74.65,74.69,74.59,74.59,77505.0,69.4883,69.5255,69.4324,69.4324,77505.0
2020-10-12 15:50:00,74.58,74.64,74.5,74.63,93612.0,69.4231,69.479,69.3486,69.4697,93612.0
2020-10-12 15:55:00,74.64,74.7,74.56,74.66,145366.0,69.479,69.5348,69.4045,69.4976,145366.0
2020-10-13 09:30:00,74.6,75.32,74.6,75.21,153587.0,69.4417,70.1119,69.4417,70.0096,153587.0
2020-10-13 09:35:00,75.22,75.22,74.53,74.66,46122.0,70.0189,70.0189,69.3766,69.4976,46122.0
2020-10-13 09:40:00,74.65,74.79,74.51,74.51,130787.0,69.4883,69.6186,69.358,69.358,130787.0
2020-10-13 09:45:00,74.49,74.66,74.44,74.48,36966.0,69.3393,69.4976,69.2928,69.33,36966.0
2020-10-13 09:50:00,74.47,74.57,74.38,74.4,20850.0,69.3207,69.4138,69.2369,69.2556,20850.0
2020-10-13 09:55:00,74.4,74.43,74.24,74.27,31195.0,69.2556,69.2835,69.1066,69.1345,31195.0
2020-10-13 10:00:00,74.23,74.3,74.12,74.24,28873.0,69.0973,69.1625,68.9949,69.1066,28873.0
2020-10-13 10:05:00,74.23,74.24,73.99,74.05,35520.0,69.0973,69.1066,68.8739,68.9298,35520.0
2020-10-13 10:10:00,74.05,74.06,73.83,73.98,20810.0,68.9298,68.9391,68.725,68.8646,20810.0
2020-10-13 10:15:00,74.0,74.08,73.88,73.95,20384.0,68.8832,68.9577,68.7715,68.8367,20384.0
2020-10-13 10:20:00,73.96,74.06,73.95,74.02,23232.0,68.846,68.9391,68.8367,68.9018,23232.0
2020-10-13 10:25:00,74.0,74.02,73.88,73.88,18534.0,68.8832,68.9018,68.7715,68.7715,18534.0
2020-10-13 10:30:00,73.87,73.89,73.67,73.73,42423.0,68.7622,68.7808,68.576,68.6319,42423.0
2020-10-13 10:35:00,73.74,73.77,73.61,73.64,43725.0,68.6412,68.6691,68.5202,68.5481,43725.0
2020-10-13 10:40:00,73.64,73.7,73.5,73.55,24696.0,68.5481,68.604,68.4178,68.4643,24696.0
2020-10-13 10:45:00,73.55,73.57,73.43,73.43,34656.0,68.4643,68.483,68.3526,68.3526,34656.0
2020-10-13 10:50:00,73.45,73.59,73.45,73.58,33328.0,68.3712,68.5016,68.3712,68.4923,33328.0
2020-10-13 10:55:00,73.58,73.64,73.5,73.5,48916.0,68.4923,68.5481,68.4178,68.4178,48916.0
2020-10-13 11:00:00,73.52,73.54,73.38,73.39,23156.0,68.4364,68.455,68.3061,68.3154,23156.0
2020-10-13 11:05:00,73.42,73.49,73.34,73.43,60423.0,68.3433,68.4085,68.2689,68.3526,60423.0
2020-10-13 11:10:00,73.44,73.48,73.41,73.45,28804.0,68.3619,68.3992,68.334,68.3712,28804.0
2020-10-13 11:15:00,73.46,73.46,73.38,73.42,33772.0,68.3806,68.3806,68.3061,68.3433,33772.0
2020-10-13 11:20:00,73.45,73.55,73.44,73.51,43115.0,68.3712,68.4643,68.3619,68.4271,43115.0
2020-10-13 11:25:00,73.52,73.57,73.39,73.52,27864.0,68.4364,68.483,68.3154,68.4364,27864.0
2020-10-13 11:30:00,73.52,73.77,73.49,73.65,38908.0,68.4364,68.6691,68.4085,68.5574,38908.0
2020-10-13 11:35:00,73.66,73.69,73.62,73.64,19020.0,68.5667,68.5947,68.5295,68.5481,19020.0
2020-10-13 11:40:00,73.64,73.66,73.4,73.48,24129.0,68.5481,68.5667,68.3247,68.3992,24129.0
2020-10-13 11:45:00,73.47,73.5,73.44,73.46,18098.0,68.3899,68.4178,68.3619,68.3806,18098.0
2020-10-13 11:50:00,73.45,73.53,73.42,73.42,14263.0,68.3712,68.4457,68.3433,68.3433,14263.0
2020-10-13 11:55:00,73.42,73.47,73.36,73.36,15792.0,68.3433,68.3899,68.2875,68.2875,15792.0
2020-10-13 12:00:00,73.37,73.41,73.29,73.36,16556.0,68.2968,68.334,68.2223,68.2875,16556.0
2020-10-13 12:05:00,73.37,73.56,73.34,73.52,17386.0,68.2968,68.4736,68.2689,68.4364,17386.0
2020-10-13 12:10:00,73.52,73.52,73.3,73.36,68643.0,68.4364,68.4364,68.2316,68.2875,68643.0
2020-10-13 12:15:00,73.4,73.47,73.34,73.43,11652.0,68.3247,68.3899,68.2689,68.3526,11652.0
2020-10-13 12:20:00,73.41,73.54,73.41,73.54,11712.0,68.334,68.455,68.334,68.455,11712.0
2020-10-13 12:25:00,73.52,73.56,73.48,73.51,12897.0,68.4364,68.4736,68.3992,68.4271,12897.0
2020-10-13 12:30:00,73.51,73.51,73.44,73.44,18011.0,68.4271,68.4271,68.3619,68.3619,18011.0
2020-10-13 12:35:00,73.44,73.46,73.32,73.36,15506.0,68.3619,68.3806,68.2502,68.2875,15506.0
2020-10-13 12:40:00,73.36,73.44,73.36,73.42,11819.0,68.2875,68.3619,68.2875,68.3433,11819.0
2020-10-13 12:45:00,73.42,73.53,73.4,73.49,11856.0,68.3433,68.4457,68.3247,68.4085,11856.0
2020-10-13 12:50:00,73.49,73.54,73.49,73.53,9835.0,68.4085,68.455,68.4085,68.4457,9835.0
2020-10-13 12:55:00,73.53,73.6,73.52,73.56,7549.0,68.4457,68.5109,68.4364,68.4736,7549.0
2020-10-13 13:00:00,73.57,73.59,73.52,73.52,12109.0,68.483,68.5016,68.4364,68.4364,12109.0
2020-10-13 13:05:00,73.5,73.52,73.37,73.37,9285.0,68.4178,68.4364,68.2968,68.2968,9285.0
2020-10-13 13:10:00,73.41,73.58,73.41,73.58,11418.0,68.334,68.4923,68.334,68.4923,11418.0
2020-10-13 13:15:00,73.57,73.68,73.54,73.64,11736.0,68.483,68.5853,68.455,68.5481,11736.0
2020-10-13 13:20:00,73.66,73.67,73.51,73.6,13540.0,68.5667,68.576,68.4271,68.5109,13540.0
2020-10-13 13:25:00,73.61,73.63,73.57,73.59,14691.0,68.5202,68.5388,68.483,68.5016,14691.0
2020-10-13 13:30:00,73.58,73.69,73.57,73.67,18142.0,68.4923,68.5947,68.483,68.576,18142.0
2020-10-13 13:35:00,73.68,73.71,73.62,73.7,14791.0,68.5853,68.6133,68.5295,68.604,14791.0
2020-10-13 13:40:00,73.71,73.77,73.68,73.68,9334.0,68.6133,68.6691,68.5853,68.5853,9334.0
2020-10-13 13:45:00,73.7,73.78,73.68,73.77,13018.0,68.604,68.6784,68.5853,68.6691,13018.0
2020-10-13 13:50:00,73.77,73.79,73.7,73.71,13796.0,68.6691,68.6877,68.604,68.6133,13796.0
2020-10-13 13:55:00,73.72,73.72,73.54,73.61,11902.0,68.6226,68.6226,68.455,68.5202,11902.0
2020-10-13 14:00:00,73.61,73.63,73.55,73.62,10956.0,68.5202,68.5388,68.4643,68.5295,10956.0
2020-10-13 14:05:00,73.61,73.67,73.55,73.57,8737.0,68.5202,68.576,68.4643,68.483,8737.0
2020-10-13 14:10:00,73.58,73.66,73.53,73.63,15099.0,68.4923,68.5667,68.4457,68.5388,15099.0
2020-10-13 14:15:00,73.63,73.7,73.6,73.67,12474.0,68.5388,68.604,68.5109,68.576,12474.0
2020-10-13 14:20:00,73.67,73.67,73.51,73.55,17966.0,68.576,68.576,68.4271,68.4643,17966.0
2020-10-13 14:25:00,73.56,73.56,73.34,73.34,12390.0,68.4736,68.4736,68.2689,68.2689,12390.0
2020-10-13 14:30:00,73.35,73.44,73.22,73.4,14373.0,68.2782,68.3619,68.1572,68.3247,14373.0
2020-10-13 14:35:00,73.38,73.38,73.28,73.34,10209.0,68.3061,68.3061,68.213,68.2689,10209.0
2020-10-13 14:40:00,73.34,73.34,73.21,73.23,19077.0,68.2689,68.2689,68.1478,68.1665,19077.0
2020-10-13 14:45:00,73.23,73.26,73.08,73.13,32662.0,68.1665,68.1944,68.0268,68.0734,32662.0
2020-10-13 14:50:00,73.12,73.2,73.04,73.05,13772.0,68.0641,68.1385,67.9896,67.9989,13772.0
2020-10-13 14:55:00,73.05,73.22,73.05,73.16,21206.0,67.9989,68.1572,67.9989,68.1013,21206.0
2020-10-13 15:00:00,73.14,73.26,73.14,73.24,9288.0,68.0827,68.1944,68.0827,68.1758,9288.0
2020-10-13 15:05:00,73.23,73.26,73.2,73.22,12657.0,68.1665,68.1944,68.1385,68.1572,12657.0
2020-10-13 15:10:00,73.23,73.38,73.22,73.3,18536.0,68.1665,68.3061,68.1572,68.2316,18536.0
2020-10-13 15:15:00,73.3,73.34,73.28,73.31,23149.0,68.2316,68.2689,68.213,68.2409,23149.0
2020-10-13 15:20:00,73.3,73.41,73.29,73.39,26993.0,68.2316,68.334,68.2223,68.3154,26993.0
2020-10-13 15:25:00,73.4,73.45,73.33,73.42,40343.0,68.3247,68.3712,68.2595,68.3433,40343.0
2020-10-13 15:30:00,73.43,73.48,73.4,73.46,32064.0,68.3526,68.3992,68.3247,68.3806,32064.0
2020-10-13 15:35:00,73.46,73.51,73.36,73.44,47700.0,68.3806,68.4271,68.2875,68.3619,47700.0
2020-10-13 15:40:00,73.44,73.48,73.41,73.43,32072.0,68.3619,68.3992,68.334,68.3526,32072.0
2020-10-13 15:45:00,73.42,73.49,73.34,73.34,59642.0,68.3433,68.4085,68.2689,68.2689,59642.0
2020-10-13 15:50:00,73.34,73.42,73.25,73.28,80419.0,68.2689,68.3433,68.1851,68.213,80419.0
2020-10-13 15:55:00,73.3,73.37,73.2,73.22,116103.0,68.2316,68.2968,68.1385,68.1572,116103.0
2020-10-14 09:30:00,73.14,73.64,73.06,73.56,67482.0,68.0827,68.5481,68.0082,68.4736,67482.0
2020-10-14 09:35:00,73.53,73.88,73.44,73.78,98890.0,68.4457,68.7715,68.3619,68.6784,98890.0
2020-10-14 09:40:00,73.72,73.97,73.71,73.8,49599.0,68.6226,68.8553,68.6133,68.697,49599.0
2020-10-14 09:45:00,73.76,74.16,73.76,74.08,49926.0,68.6598,69.0322,68.6598,68.9577,49926.0
2020-10-14 09:50:00,74.08,74.18,73.97,74.11,22458.0,68.9577,69.0508,68.8553,68.9856,22458.0
2020-10-14 09:55:00,74.16,74.18,74.07,74.11,85965.0,69.0322,69.0508,68.9484,68.9856,85965.0
2020-10-14 10:00:00,74.11,74.4,74.11,74.35,40822.0,68.9856,69.2556,68.9856,69.209,40822.0
2020-10-14 10:05:00,74.36,74.36,74.22,74.23,16154.0,69.2183,69.2183,69.088,69.0973,16154.0
2020-10-14 10:10:00,74.23,74.23,73.92,73.92,28841.0,69.0973,69.0973,68.8088,68.8088,28841.0
2020-10-14 10:15:00,73.9,73.98,73.82,73.84,214109.0,68.7901,68.8646,68.7157,68.7343,214109.0
2020-10-14 10:20:00,73.84,74.26,73.83,74.18,19912.0,68.7343,69.1252,68.725,69.0508,19912.0
2020-10-14 10:25:00,74.18,74.18,73.96,74.0,14327.0,69.0508,69.0508,68.846,68.8832,14327.0
2020-10-14 10:30:00,74.0,74.18,73.97,74.12,72841.0,68.8832,69.0508,68.8553,68.9949,72841.0
2020-10-14 10:35:00,74.13,74.17,74.05,74.09,19105.0,69.0042,69.0415,68.9298,68.967,19105.0
2020-10-14 10:40:00,74.1,74.15,74.03,74.07,14407.0,68.9763,69.0228,68.9111,68.9484,14407.0
2020-10-14 10:45:00,74.06,74.12,73.98,73.98,43128.0,68.9391,68.9949,68.8646,68.8646,43128.0
2020-10-14 10:50:00,73.98,74.06,73.94,73.98,26321.0,68.8646,68.9391,68.8274,68.8646,26321.0
2020-10-14 10:55:00,73.98,74.05,73.93,73.94,11645.0,68.8646,68.9298,68.8181,68.8274,11645.0
2020-10-14 11:00:00,73.95,73.97,73.81,73.83,21502.0,68.8367,68.8553,68.7064,68.725,21502.0
2020-10-14 11:05:00,73.81,74.0,73.81,73.98,15221.0,68.7064,68.8832,68.7064,68.8646,15221.0
2020-10-14 11:10:00,73.99,74.03,73.94,73.98,70070.0,68.8739,68.9111,68.8274,68.8646,70070.0
2020-10-14 11:15:00,73.99,74.04,73.94,73.99,15173.0,68.8739,68.9205,68.8274,68.8739,15173.0
2020-10-14 11:20:00,73.98,74.01,73.88,73.91,16362.0,68.8646,68.8925,68.7715,68.7994,16362.0
2020-10-14 11:25:00,73.92,74.11,73.91,74.05,15878.0,68.8088,68.9856,68.7994,68.9298,15878.0
2020-10-14 11:30:00,74.05,74.08,73.98,73.99,14654.0,68.9298,68.9577,68.8646,68.8739,14654.0
2020-10-14 11:35:00,73.99,74.05,73.88,73.91,18371.0,68.8739,68.9298,68.7715,68.7994,18371.0
2020-10-14 11:40:00,73.89,73.95,73.79,73.91,20557.0,68.7808,68.8367,68.6877,68.7994,20557.0
2020-10-14 11:45:00,73.92,73.93,73.61,73.69,16946.0,68.8088,68.8181,68.5202,68.5947,16946.0
2020-10-14 11:50:00,73.7,73.73,73.53,73.53,13955.0,68.604,68.6319,68.4457,68.4457,13955.0
2020-10-14 11:55:00,73.56,73.61,73.5,73.53,9942.0,68.4736,68.5202,68.4178,68.4457,9942.0
2020-10-14 12:00:00,73.53,73.65,73.53,73.65,14385.0,68.4457,68.5574,68.4457,68.5574,14385.0
2020-10-14 12:05:00,73.64,73.73,73.63,73.67,9992.0,68.5481,68.6319,68.5388,68.576,9992.0
2020-10-14 12:10:00,73.64,73.67,73.56,73.65,11706.0,68.5481,68.576,68.4736,68.5574,11706.0
2020-10-14 12:15:00,73.67,73.69,73.45,73.48,12657.0,68.576,68.5947,68.3712,68.3992,12657.0
2020-10-14 12:20:00,73.47,73.57,73.45,73.45,16080.0,68.3899,68.483,68.3712,68.3712,16080.0
2020-10-14 12:25:00,73.46,73.69,73.45,73.68,5768.0,68.3806,68.5947,68.3712,68.5853,5768.0
2020-10-14 12:30:00,73.67,73.67,73.57,73.65,11349.0,68.576,68.576,68.483,68.5574,11349.0
2020-10-14 12:35:00,73.65,73.68,73.45,73.55,13605.0,68.5574,68.5853,68.3712,68.4643,13605.0
2020-10-14 12:40:00,73.59,73.74,73.56,73.74,9228.0,68.5016,68.6412,68.4736,68.6412,9228.0
2020-10-14 12:45:00,73.73,73.79,73.68,73.79,14396.0,68.6319,68.6877,68.5853,68.6877,14396.0
2020-10-14 12:50:00,73.77,73.79,73.72,73.74,10351.0,68.6691,68.6877,68.6226,68.6412,10351.0
2020-10-14 12:55:00,73.74,73.78,73.64,73.78,40186.0,68.6412,68.6784,68.5481,68.6784,40186.0
2020-10-14 13:00:00,73.77,73.94,73.74,73.89,35515.0,68.6691,68.8274,68.6412,68.7808,35515.0
2020-10-14 13:05:00,73.88,73.99,73.88,73.95,17529.0,68.7715,68.8739,68.7715,68.8367,17529.0
2020-10-14 13:10:00,73.95,73.97,73.88,73.91,10204.0,68.8367,68.8553,68.7715,68.7994,10204.0
2020-10-14 13:15:00,73.9,73.97,73.84,73.9,11036.0,68.7901,68.8553,68.7343,68.7901,11036.0
2020-10-14 13:20:00,73.89,73.9,73.8,73.82,8854.0,68.7808,68.7901,68.697,68.7157,8854.0
2020-10-14 13:25:00,73.83,73.94,73.8,73.85,11888.0,68.725,68.8274,68.697,68.7436,11888.0
2020-10-14 13:30:00,73.85,73.88,73.72,73.77,15654.0,68.7436,68.7715,68.6226,68.6691,15654.0
2020-10-14 13:35:00,73.77,73.85,73.75,73.85,11979.0,68.6691,68.7436,68.6505,68.7436,11979.0
2020-10-14 13:40:00,73.86,73.97,73.86,73.97,21604.0,68.7529,68.8553,68.7529,68.8553,21604.0
2020-10-14 13:45:00,73.95,74.02,73.94,74.02,25864.0,68.8367,68.9018,68.8274,68.9018,25864.0
2020-10-14 13:50:00,74.01,74.06,73.96,74.03,21007.0,68.8925,68.9391,68.846,68.9111,21007.0
2020-10-14 13:55:00,74.04,74.04,73.96,74.0,13406.0,68.9205,68.9205,68.846,68.8832,13406.0
2020-10-14 14:00:00,74.0,74.03,73.97,74.03,23341.0,68.8832,68.9111,68.8553,68.9111,23341.0
2020-10-14 14:05:00,74.03,74.07,73.99,74.01,49805.0,68.9111,68.9484,68.8739,68.8925,49805.0
2020-10-14 14:10:00,74.01,74.05,73.99,74.01,21839.0,68.8925,68.9298,68.8739,68.8925,21839.0
2020-10-14 14:15:00,74.0,74.04,73.96,74.01,14713.0,68.8832,68.9205,68.846,68.8925,14713.0
2020-10-14 14:20:00,74.0,74.04,73.99,74.01,11821.0,68.8832,68.9205,68.8739,68.8925,11821.0
2020-10-14 14:25:00,74.01,74.01,73.87,73.95,12559.0,68.8925,68.8925,68.7622,68.8367,12559.0
2020-10-14 14:30:00,73.95,73.97,73.81,73.81,15637.0,68.8367,68.8553,68.7064,68.7064,15637.0
2020-10-14 14:35:00,73.8,73.84,73.72,73.78,12917.0,68.697,68.7343,68.6226,68.6784,12917.0
2020-10-14 14:40:00,73.79,73.87,73.76,73.78,15180.0,68.6877,68.7622,68.6598,68.6784,15180.0
2020-10-14 14:45:00,73.78,73.91,73.76,73.89,12178.0,68.6784,68.7994,68.6598,68.7808,12178.0
2020-10-14 14:50:00,73.87,73.91,73.83,73.86,14525.0,68.7622,68.7994,68.725,68.7529,14525.0
2020-10-14 14:55:00,73.86,73.96,73.86,73.93,14478.0,68.7529,68.846,68.7529,68.8181,14478.0
2020-10-14 15:00:00,73.94,74.03,73.9,74.03,23384.0,68.8274,68.9111,68.7901,68.9111,23384.0
2020-10-14 15:05:00,74.04,74.21,74.04,74.05,43879.0,68.9205,69.0787,68.9205,68.9298,43879.0
2020-10-14 15:10:00,74.04,74.21,74.02,74.12,36003.0,68.9205,69.0787,68.9018,68.9949,36003.0
2020-10-14 15:15:00,74.12,74.22,74.09,74.22,14380.0,68.9949,69.088,68.967,69.088,14380.0
2020-10-14 15:20:00,74.2,74.25,74.19,74.22,33227.0,69.0694,69.1159,69.0601,69.088,33227.0
2020-10-14 15:25:00,74.23,74.23,74.16,74.2,34883.0,69.0973,69.0973,69.0322,69.0694,34883.0
2020-10-14 15:30:00,74.2,74.4,74.2,74.38,52489.0,69.0694,69.2556,69.0694,69.2369,52489.0
2020-10-14 15:35:00,74.38,74.39,74.25,74.28,35671.0,69.2369,69.2463,69.1159,69.1439,35671.0
2020-10-14 15:40:00,74.29,74.36,74.23,74.28,39983.0,69.1532,69.2183,69.0973,69.1439,39983.0
2020-10-14 15:45:00,74.27,74.27,74.06,74.12,44886.0,69.1345,69.1345,68.9391,68.9949,44886.0
2020-10-14 15:50:00,74.11,74.17,74.06,74.09,65328.0,68.9856,69.0415,68.9391,68.967,65328.0
2020-10-14 15:55:00,74.07,74.11,73.87,73.92,91236.0,68.9484,68.9856,68.7622,68.8088,91236.0
2020-10-15 09:30:00,73.25,73.25,72.8,73.1,67981.0,68.1851,68.1851,67.7662,68.0454,67981.0
2020-10-15 09:35:00,73.08,73.16,73.0,73.12,62802.0,68.0268,68.1013,67.9524,68.0641,62802.0
2020-10-15 09:40:00,73.12,73.43,73.11,73.22,40700.0,68.0641,68.3526,68.0548,68.1572,40700.0
2020-10-15 09:45:00,73.22,73.44,73.2,73.38,27567.0,68.1572,68.3619,68.1385,68.3061,27567.0
2020-10-15 09:50:00,73.37,73.39,73.17,73.37,39683.0,68.2968,68.3154,68.1106,68.2968,39683.0
2020-10-15 09:55:00,73.33,73.43,73.29,73.36,20104.0,68.2595,68.3526,68.2223,68.2875,20104.0
2020-10-15 10:00:00,73.35,73.38,73.23,73.31,29312.0,68.2782,68.3061,68.1665,68.2409,29312.0
2020-10-15 10:05:00,73.3,73.36,72.76,72.78,47130.0,68.2316,68.2875,67.729,67.7476,47130.0
2020-10-15 10:10:00,72.78,72.96,72.76,72.83,24589.0,67.7476,67.9151,67.729,67.7941,24589.0
2020-10-15 10:15:00,72.83,72.94,72.77,72.92,27977.0,67.7941,67.8965,67.7383,67.8779,27977.0
2020-10-15 10:20:00,72.91,73.1,72.87,73.06,18612.0,67.8686,68.0454,67.8314,68.0082,18612.0
2020-10-15 10:25:00,73.06,73.08,72.81,72.92,13211.0,68.0082,68.0268,67.7755,67.8779,13211.0
2020-10-15 10:30:00,72.9,72.92,72.78,72.84,12004.0,67.8593,67.8779,67.7476,67.8034,12004.0
2020-10-15 10:35:00,72.83,72.97,72.81,72.95,13075.0,67.7941,67.9244,67.7755,67.9058,13075.0
2020-10-15 10:40:00,72.93,72.97,72.85,72.89,11783.0,67.8872,67.9244,67.8127,67.85,11783.0
2020-10-15 10:45:00,72.9,73.0,72.84,72.97,14365.0,67.8593,67.9524,67.8034,67.9244,14365.0
2020-10-15 10:50:00,72.98,73.07,72.96,73.01,16744.0,67.9337,68.0175,67.9151,67.9617,16744.0
2020-10-15 10:55:00,72.97,73.17,72.94,73.14,13757.0,67.9244,68.1106,67.8965,68.0827,13757.0
2020-10-15 11:00:00,73.13,73.14,72.98,73.09,12742.0,68.0734,68.0827,67.9337,68.0361,12742.0
2020-10-15 11:05:00,73.11,73.37,73.11,73.32,17389.0,68.0548,68.2968,68.0548,68.2502,17389.0
2020-10-15 11:10:00,73.32,73.42,73.3,73.4,15320.0,68.2502,68.3433,68.2316,68.3247,15320.0
2020-10-15 11:15:00,73.41,73.53,73.36,73.5,24057.0,68.334,68.4457,68.2875,68.4178,24057.0
2020-10-15 11:20:00,73.48,73.5,73.38,73.38,13257.0,68.3992,68.4178,68.3061,68.3061,13257.0
2020-10-15 11:25:00,73.39,73.42,73.32,73.34,11312.0,68.3154,68.3433,68.2502,68.2689,11312.0
2020-10-15 11:30:00,73.35,73.4,73.31,73.39,9744.0,68.2782,68.3247,68.2409,68.3154,9744.0
2020-10-15 11:35:00,73.4,73.41,73.31,73.41,13193.0,68.3247,68.334,68.2409,68.334,13193.0
2020-10-15 11:40:00,73.39,73.46,73.37,73.41,11128.0,68.3154,68.3806,68.2968,68.334,11128.0
2020-10-15 11:45:00,73.41,73.47,73.3,73.32,16362.0,68.334,68.3899,68.2316,68.2502,16362.0
2020-10-15 11:50:00,73.32,73.44,73.23,73.38,30883.0,68.2502,68.3619,68.1665,68.3061,30883.0
2020-10-15 11:55:00,73.37,73.39,73.24,73.24,10945.0,68.2968,68.3154,68.1758,68.1758,10945.0
2020-10-15 12:00:00,73.24,73.31,73.15,73.22,13083.0,68.1758,68.2409,68.092,68.1572,13083.0
2020-10-15 12:05:00,73.23,73.27,73.12,73.14,12010.0,68.1665,68.2037,68.0641,68.0827,12010.0
2020-10-15 12:10:00,73.14,73.16,73.08,73.12,11010.0,68.0827,68.1013,68.0268,68.0641,11010.0
2020-10-15 12:15:00,73.12,73.18,73.1,73.17,11763.0,68.0641,68.1199,68.0454,68.1106,11763.0
2020-10-15 12:20:00,73.17,73.27,73.13,73.26,38511.0,68.1106,68.2037,68.0734,68.1944,38511.0
2020-10-15 12:25:00,73.26,73.35,73.25,73.35,12963.0,68.1944,68.2782,68.1851,68.2782,12963.0
2020-10-15 12:30:00,73.38,73.4,73.27,73.31,7658.0,68.3061,68.3247,68.2037,68.2409,7658.0
2020-10-15 12:35:00,73.32,73.36,73.28,73.36,7696.0,68.2502,68.2875,68.213,68.2875,7696.0
2020-10-15 12:40:00,73.34,73.43,73.33,73.33,8348.0,68.2689,68.3526,68.2595,68.2595,8348.0
2020-10-15 12:45:00,73.32,73.32,73.17,73.25,9309.0,68.2502,68.2502,68.1106,68.1851,9309.0
2020-10-15 12:50:00,73.23,73.33,73.18,73.32,13386.0,68.1665,68.2595,68.1199,68.2502,13386.0
2020-10-15 12:55:00,73.33,73.42,73.31,73.42,9981.0,68.2595,68.3433,68.2409,68.3433,9981.0
2020-10-15 13:00:00,73.43,73.45,73.38,73.44,10086.0,68.3526,68.3712,68.3061,68.3619,10086.0
2020-10-15 13:05:00,73.44,73.46,73.37,73.42,9106.0,68.3619,68.3806,68.2968,68.3433,9106.0
2020-10-15 13:10:00,73.42,73.5,73.42,73.46,8843.0,68.3433,68.4178,68.3433,68.3806,8843.0
2020-10-15 13:15:00,73.46,73.57,73.45,73.52,12351.0,68.3806,68.483,68.3712,68.4364,12351.0
2020-10-15 13:20:00,73.49,73.51,73.45,73.49,8735.0,68.4085,68.4271,68.3712,68.4085,8735.0
2020-10-15 13:25:00,73.48,73.59,73.47,73.48,10678.0,68.3992,68.5016,68.3899,68.3992,10678.0
2020-10-15 13:30:00,73.49,73.52,73.46,73.5,12937.0,68.4085,68.4364,68.3806,68.4178,12937.0
2020-10-15 13:35:00,73.5,73.55,73.44,73.46,12990.0,68.4178,68.4643,68.3619,68.3806,12990.0
2020-10-15 13:40:00,73.47,73.59,73.47,73.59,11929.0,68.3899,68.5016,68.3899,68.5016,11929.0
2020-10-15 13:45:00,73.59,73.59,73.43,73.43,8261.0,68.5016,68.5016,68.3526,68.3526,8261.0
2020-10-15 13:50:00,73.42,73.44,73.39,73.4,15426.0,68.3433,68.3619,68.3154,68.3247,15426.0
2020-10-15 13:55:00,73.4,73.45,73.39,73.44,12159.0,68.3247,68.3712,68.3154,68.3619,12159.0
2020-10-15 14:00:00,73.45,73.51,73.45,73.48,11135.0,68.3712,68.4271,68.3712,68.3992,11135.0
2020-10-15 14:05:00,73.49,73.56,73.49,73.56,10506.0,68.4085,68.4736,68.4085,68.4736,10506.0
2020-10-15 14:10:00,73.55,73.62,73.52,73.61,11482.0,68.4643,68.5295,68.4364,68.5202,11482.0
2020-10-15 14:15:00,73.61,73.69,73.61,73.67,9117.0,68.5202,68.5947,68.5202,68.576,9117.0
2020-10-15 14:20:00,73.67,73.72,73.64,73.64,12732.0,68.576,68.6226,68.5481,68.5481,12732.0
2020-10-15 14:25:00,73.65,73.71,73.65,73.7,15648.0,68.5574,68.6133,68.5574,68.604,15648.0
2020-10-15 14:30:00,73.7,73.74,73.66,73.72,11804.0,68.604,68.6412,68.5667,68.6226,11804.0
2020-10-15 14:35:00,73.71,73.71,73.62,73.66,11005.0,68.6133,68.6133,68.5295,68.5667,11005.0
2020-10-15 14:40:00,73.67,73.67,73.58,73.58,12036.0,68.576,68.576,68.4923,68.4923,12036.0
2020-10-15 14:45:00,73.59,73.6,73.52,73.59,19968.0,68.5016,68.5109,68.4364,68.5016,19968.0
2020-10-15 14:50:00,73.6,73.62,73.48,73.48,25250.0,68.5109,68.5295,68.3992,68.3992,25250.0
2020-10-15 14:55:00,73.48,73.52,73.44,73.52,36956.0,68.3992,68.4364,68.3619,68.4364,36956.0
2020-10-15 15:00:00,73.51,73.59,73.49,73.57,17471.0,68.4271,68.5016,68.4085,68.483,17471.0
2020-10-15 15:05:00,73.56,73.59,73.52,73.53,17458.0,68.4736,68.5016,68.4364,68.4457,17458.0
2020-10-15 15:10:00,73.52,73.53,73.46,73.51,16515.0,68.4364,68.4457,68.3806,68.4271,16515.0
2020-10-15 15:15:00,73.5,73.62,73.44,73.61,18755.0,68.4178,68.5295,68.3619,68.5202,18755.0
2020-10-15 15:20:00,73.6,73.68,73.6,73.65,20602.0,68.5109,68.5853,68.5109,68.5574,20602.0
2020-10-15 15:25:00,73.66,73.66,73.58,73.61,34426.0,68.5667,68.5667,68.4923,68.5202,34426.0
2020-10-15 15:30:00,73.61,73.63,73.51,73.62,55612.0,68.5202,68.5388,68.4271,68.5295,55612.0
2020-10-15 15:35:00,73.62,73.73,73.62,73.68,20692.0,68.5295,68.6319,68.5295,68.5853,20692.0
2020-10-15 15:40:00,73.7,73.89,73.68,73.83,39441.0,68.604,68.7808,68.5853,68.725,39441.0
2020-10-15 15:45:00,73.83,73.84,73.68,73.69,23328.0,68.725,68.7343,68.5853,68.5947,23328.0
2020-10-15 15:50:00,73.7,73.78,73.7,73.73,50173.0,68.604,68.6784,68.604,68.6319,50173.0
2020-10-15 15:55:00,73.73,73.81,73.61,73.71,149826.0,68.6319,68.7064,68.5202,68.6133,149826.0
2020-10-16 09:30:00,74.25,74.49,73.66,74.49,139599.0,69.1159,69.3393,68.5667,69.3393,139599.0
2020-10-16 09:35:00,74.49,74.49,74.19,74.33,70923.0,69.3393,69.3393,69.0601,69.1904,70923.0
2020-10-16 09:40:00,74.37,74.63,74.23,74.23,30761.0,69.2276,69.4697,69.0973,69.0973,30761.0
2020-10-16 09:45:00,74.27,74.37,74.16,74.32,17684.0,69.1345,69.2276,69.0322,69.1811,17684.0
2020-10-16 09:50:00,74.33,74.36,74.14,74.26,23072.0,69.1904,69.2183,69.0135,69.1252,23072.0
2020-10-16 09:55:00,74.25,74.37,74.25,74.27,27641.0,69.1159,69.2276,69.1159,69.1345,27641.0
2020-10-16 10:00:00,74.27,74.28,74.11,74.13,30081.0,69.1345,69.1439,68.9856,69.0042,30081.0
2020-10-16 10:05:00,74.13,74.13,73.9,73.94,19931.0,69.0042,69.0042,68.7901,68.8274,19931.0
2020-10-16 10:10:00,73.95,74.07,73.87,73.95,20151.0,68.8367,68.9484,68.7622,68.8367,20151.0
2020-10-16 10:15:00,73.95,74.1,73.87,74.07,16922.0,68.8367,68.9763,68.7622,68.9484,16922.0
2020-10-16 10:20:00,74.08,74.19,74.06,74.14,19816.0,68.9577,69.0601,68.9391,69.0135,19816.0
2020-10-16 10:25:00,74.14,74.18,74.08,74.11,17533.0,69.0135,69.0508,68.9577,68.9856,17533.0
2020-10-16 10:30:00,74.09,74.17,74.07,74.11,13353.0,68.967,69.0415,68.9484,68.9856,13353.0
2020-10-16 10:35:00,74.11,74.19,74.11,74.15,12770.0,68.9856,69.0601,68.9856,69.0228,12770.0
2020-10-16 10:40:00,74.16,74.18,74.09,74.09,21498.0,69.0322,69.0508,68.967,68.967,21498.0
2020-10-16 10:45:00,74.08,74.14,74.01,74.01,10906.0,68.9577,69.0135,68.8925,68.8925,10906.0
2020-10-16 10:50:00,74.05,74.07,73.99,74.05,16428.0,68.9298,68.9484,68.8739,68.9298,16428.0
2020-10-16 10:55:00,74.03,74.06,73.89,73.89,20251.0,68.9111,68.9391,68.7808,68.7808,20251.0
2020-10-16 11:00:00,73.9,73.91,73.77,73.88,9707.0,68.7901,68.7994,68.6691,68.7715,9707.0
2020-10-16 11:05:00,73.86,73.86,73.76,73.79,11548.0,68.7529,68.7529,68.6598,68.6877,11548.0
2020-10-16 11:10:00,73.77,73.82,73.7,73.81,26529.0,68.6691,68.7157,68.604,68.7064,26529.0
2020-10-16 11:15:00,73.85,73.85,73.66,73.69,9281.0,68.7436,68.7436,68.5667,68.5947,9281.0
2020-10-16 11:20:00,73.68,73.79,73.62,73.64,11657.0,68.5853,68.6877,68.5295,68.5481,11657.0
2020-10-16 11:25:00,73.63,73.78,73.62,73.78,7516.0,68.5388,68.6784,68.5295,68.6784,7516.0
2020-10-16 11:30:00,73.75,73.79,73.67,73.77,13334.0,68.6505,68.6877,68.576,68.6691,13334.0
2020-10-16 11:35:00,73.8,73.87,73.79,73.82,8641.0,68.697,68.7622,68.6877,68.7157,8641.0
2020-10-16 11:40:00,73.79,73.95,73.79,73.9,12418.0,68.6877,68.8367,68.6877,68.7901,12418.0
2020-10-16 11:45:00,73.92,73.94,73.83,73.91,8818.0,68.8088,68.8274,68.725,68.7994,8818.0
2020-10-16 11:50:00,73.91,73.91,73.88,73.89,9116.0,68.7994,68.7994,68.7715,68.7808,9116.0
2020-10-16 11:55:00,73.9,73.93,73.84,73.85,9099.0,68.7901,68.8181,68.7343,68.7436,9099.0
2020-10-16 12:00:00,73.85,73.85,73.75,73.79,5937.0,68.7436,68.7436,68.6505,68.6877,5937.0
2020-10-16 12:05:00,73.76,73.79,73.65,73.72,8603.0,68.6598,68.6877,68.5574,68.6226,8603.0
2020-10-16 12:10:00,73.71,73.74,73.66,73.73,7853.0,68.6133,68.6412,68.5667,68.6319,7853.0
2020-10-16 12:15:00,73.73,73.79,73.73,73.78,7802.0,68.6319,68.6877,68.6319,68.6784,7802.0
2020-10-16 12:20:00,73.78,73.78,73.73,73.76,6764.0,68.6784,68.6784,68.6319,68.6598,6764.0
2020-10-16 12:25:00,73.76,73.84,73.76,73.83,6579.0,68.6598,68.7343,68.6598,68.725,6579.0
2020-10-16 12:30:00,73.82,73.82,73.71,73.77,12184.0,68.7157,68.7157,68.6133,68.6691,12184.0
2020-10-16 12:35:00,73.76,73.76,73.7,73.71,7913.0,68.6598,68.6598,68.604,68.6133,7913.0
2020-10-16 12:40:00,73.71,73.71,73.57,73.67,9637.0,68.6133,68.6133,68.483,68.576,9637.0
2020-10-16 12:45:00,73.66,73.72,73.66,73.71,8937.0,68.5667,68.6226,68.5667,68.6133,8937.0
2020-10-16 12:50:00,73.72,73.73,73.65,73.66,7479.0,68.6226,68.6319,68.5574,68.5667,7479.0
2020-10-16 12:55:00,73.68,73.79,73.68,73.76,8919.0,68.5853,68.6877,68.5853,68.6598,8919.0
2020-10-16 13:00:00,73.77,73.79,73.73,73.74,7885.0,68.6691,68.6877,68.6319,68.6412,7885.0
2020-10-16 13:05:00,73.72,73.74,73.7,73.73,6614.0,68.6226,68.6412,68.604,68.6319,6614.0
2020-10-16 13:10:00,73.72,73.77,73.67,73.69,10106.0,68.6226,68.6691,68.576,68.5947,10106.0
2020-10-16 13:15:00,73.7,73.82,73.7,73.79,8434.0,68.604,68.7157,68.604,68.6877,8434.0
2020-10-16 13:20:00,73.78,73.8,73.75,73.77,6829.0,68.6784,68.697,68.6505,68.6691,6829.0
2020-10-16 13:25:00,73.77,73.79,73.76,73.78,14222.0,68.6691,68.6877,68.6598,68.6784,14222.0
2020-10-16 13:30:00,73.79,73.81,73.73,73.75,6430.0,68.6877,68.7064,68.6319,68.6505,6430.0
2020-10-16 13:35:00,73.76,73.77,73.74,73.76,6767.0,68.6598,68.6691,68.6412,68.6598,6767.0
2020-10-16 13:40:00,73.77,73.85,73.77,73.85,9664.0,68.6691,68.7436,68.6691,68.7436,9664.0
2020-10-16 13:45:00,73.82,73.82,73.77,73.81,7985.0,68.7157,68.7157,68.6691,68.7064,7985.0
2020-10-16 13:50:00,73.8,73.83,73.8,73.83,8696.0,68.697,68.725,68.697,68.725,8696.0
2020-10-16 13:55:00,73.83,73.83,73.73,73.73,11537.0,68.725,68.725,68.6319,68.6319,11537.0
2020-10-16 14:00:00,73.73,73.77,73.64,73.67,15596.0,68.6319,68.6691,68.5481,68.576,15596.0
2020-10-16 14:05:00,73.68,73.83,73.68,73.79,6936.0,68.5853,68.725,68.5853,68.6877,6936.0
2020-10-16 14:10:00,73.78,73.85,73.78,73.82,11345.0,68.6784,68.7436,68.6784,68.7157,11345.0
2020-10-16 14:15:00,73.81,73.82,73.78,73.81,11128.0,68.7064,68.7157,68.6784,68.7064,11128.0
2020-10-16 14:20:00,73.8,73.87,73.8,73.81,9482.0,68.697,68.7622,68.697,68.7064,9482.0
2020-10-16 14:25:00,73.83,73.86,73.81,73.86,8629.0,68.725,68.7529,68.7064,68.7529,8629.0
2020-10-16 14:30:00,73.86,73.92,73.84,73.92,14768.0,68.7529,68.8088,68.7343,68.8088,14768.0
2020-10-16 14:35:00,73.92,73.98,73.91,73.95,5778.0,68.8088,68.8646,68.7994,68.8367,5778.0
2020-10-16 14:40:00,73.94,73.97,73.9,73.97,24189.0,68.8274,68.8553,68.7901,68.8553,24189.0
2020-10-16 14:45:00,73.97,73.99,73.93,73.97,14471.0,68.8553,68.8739,68.8181,68.8553,14471.0
2020-10-16 14:50:00,73.96,74.07,73.95,74.05,14836.0,68.846,68.9484,68.8367,68.9298,14836.0
2020-10-16 14:55:00,74.03,74.07,74.02,74.05,44878.0,68.9111,68.9484,68.9018,68.9298,44878.0
2020-10-16 15:00:00,74.06,74.11,73.97,73.97,24082.0,68.9391,68.9856,68.8553,68.8553,24082.0
2020-10-16 15:05:00,73.96,73.97,73.91,73.91,10081.0,68.846,68.8553,68.7994,68.7994,10081.0
2020-10-16 15:10:00,73.92,73.93,73.8,73.8,12420.0,68.8088,68.8181,68.697,68.697,12420.0
2020-10-16 15:15:00,73.8,73.83,73.8,73.83,14574.0,68.697,68.725,68.697,68.725,14574.0
2020-10-16 15:20:00,73.83,73.85,73.77,73.8,14035.0,68.725,68.7436,68.6691,68.697,14035.0
2020-10-16 15:25:00,73.8,73.81,73.77,73.77,14656.0,68.697,68.7064,68.6691,68.6691,14656.0
2020-10-16 15:30:00,73.77,73.79,73.63,73.67,24457.0,68.6691,68.6877,68.5388,68.576,24457.0
2020-10-16 15:35:00,73.69,73.7,73.57,73.57,29598.0,68.5947,68.604,68.483,68.483,29598.0
2020-10-16 15:40:00,73.58,73.58,73.49,73.52,25579.0,68.4923,68.4923,68.4085,68.4364,25579.0
2020-10-16 15:45:00,73.52,73.55,73.48,73.48,36582.0,68.4364,68.4643,68.3992,68.3992,36582.0
2020-10-16 15:50:00,73.47,73.59,73.33,73.38,81401.0,68.3899,68.5016,68.2595,68.3061,81401.0
2020-10-16 15:55:00,73.38,73.5,73.31,73.38,141243.0,68.3061,68.4178,68.2409,68.3061,141243.0
2020-10-19 09:30:00,73.19,73.69,73.19,73.52,63794.0,68.1292,68.5947,68.1292,68.4364,63794.0
2020-10-19 09:35:00,73.49,73.6,73.39,73.51,25157.0,68.4085,68.5109,68.3154,68.4271,25157.0
2020-10-19 09:40:00,73.51,73.51,73.36,73.38,22006.0,68.4271,68.4271,68.2875,68.3061,22006.0
2020-10-19 09:45:00,73.41,73.64,73.34,73.62,19162.0,68.334,68.5481,68.2689,68.5295,19162.0
2020-10-19 09:50:00,73.64,73.75,73.58,73.67,15990.0,68.5481,68.6505,68.4923,68.576,15990.0
2020-10-19 09:55:00,73.66,73.73,73.48,73.48,12901.0,68.5667,68.6319,68.3992,68.3992,12901.0
2020-10-19 10:00:00,73.48,73.58,73.42,73.51,12729.0,68.3992,68.4923,68.3433,68.4271,12729.0
2020-10-19 10:05:00,73.52,73.52,73.32,73.38,14878.0,68.4364,68.4364,68.2502,68.3061,14878.0
2020-10-19 10:10:00,73.37,73.38,73.22,73.29,15054.0,68.2968,68.3061,68.1572,68.2223,15054.0
2020-10-19 10:15:00,73.33,73.47,73.28,73.41,11934.0,68.2595,68.3899,68.213,68.334,11934.0
2020-10-19 10:20:00,73.4,73.54,73.38,73.52,9858.0,68.3247,68.455,68.3061,68.4364,9858.0
2020-10-19 10:25:00,73.53,73.59,73.49,73.56,6849.0,68.4457,68.5016,68.4085,68.4736,6849.0
2020-10-19 10:30:00,73.59,73.59,73.48,73.55,8100.0,68.5016,68.5016,68.3992,68.4643,8100.0
2020-10-19 10:35:00,73.52,73.54,73.25,73.33,18382.0,68.4364,68.455,68.1851,68.2595,18382.0
2020-10-19 10:40:00,73.34,73.44,73.3,73.37,8319.0,68.2689,68.3619,68.2316,68.2968,8319.0
2020-10-19 10:45:00,73.29,73.44,73.23,73.4,33096.0,68.2223,68.3619,68.1665,68.3247,33096.0
2020-10-19 10:50:00,73.39,73.52,73.35,73.45,14876.0,68.3154,68.4364,68.2782,68.3712,14876.0
2020-10-19 10:55:00,73.46,73.51,73.39,73.4,14130.0,68.3806,68.4271,68.3154,68.3247,14130.0
2020-10-19 11:00:00,73.39,73.48,73.38,73.42,9958.0,68.3154,68.3992,68.3061,68.3433,9958.0
2020-10-19 11:05:00,73.43,73.45,73.32,73.32,12607.0,68.3526,68.3712,68.2502,68.2502,12607.0
2020-10-19 11:10:00,73.32,73.39,73.2,73.25,10937.0,68.2502,68.3154,68.1385,68.1851,10937.0
2020-10-19 11:15:00,73.25,73.4,73.17,73.32,5698.0,68.1851,68.3247,68.1106,68.2502,5698.0
2020-10-19 11:20:00,73.31,73.33,72.96,73.05,9298.0,68.2409,68.2595,67.9151,67.9989,9298.0
2020-10-19 11:25:00,72.99,73.16,72.99,73.15,8394.0,67.9431,68.1013,67.9431,68.092,8394.0
2020-10-19 11:30:00,73.15,73.17,73.05,73.07,11820.0,68.092,68.1106,67.9989,68.0175,11820.0
2020-10-19 11:35:00,73.09,73.23,73.09,73.22,9707.0,68.0361,68.1665,68.0361,68.1572,9707.0
2020-10-19 11:40:00,73.19,73.25,73.14,73.19,7575.0,68.1292,68.1851,68.0827,68.1292,7575.0
2020-10-19 11:45:00,73.16,73.19,73.08,73.11,9064.0,68.1013,68.1292,68.0268,68.0548,9064.0
2020-10-19 11:50:00,73.11,73.14,73.05,73.09,8673.0,68.0548,68.0827,67.9989,68.0361,8673.0
2020-10-19 11:55:00,73.04,73.1,73.01,73.08,6910.0,67.9896,68.0454,67.9617,68.0268,6910.0
2020-10-19 12:00:00,73.08,73.19,73.01,73.14,9011.0,68.0268,68.1292,67.9617,68.0827,9011.0
2020-10-19 12:05:00,73.1,73.17,73.01,73.12,5058.0,68.0454,68.1106,67.9617,68.0641,5058.0
2020-10-19 12:10:00,73.13,73.13,72.95,73.0,10327.0,68.0734,68.0734,67.9058,67.9524,10327.0
2020-10-19 12:15:00,73.0,73.12,72.99,73.08,8599.0,67.9524,68.0641,67.9431,68.0268,8599.0
2020-10-19 12:20:00,73.07,73.08,72.92,73.0,11238.0,68.0175,68.0268,67.8779,67.9524,11238.0
2020-10-19 12:25:00,73.01,73.04,72.93,73.0,6205.0,67.9617,67.9896,67.8872,67.9524,6205.0
2020-10-19 12:30:00,72.98,73.03,72.95,72.98,8558.0,67.9337,67.9803,67.9058,67.9337,8558.0
2020-10-19 12:35:00,72.96,73.05,72.96,72.96,5830.0,67.9151,67.9989,67.9151,67.9151,5830.0
2020-10-19 12:40:00,72.98,73.14,72.97,73.03,7841.0,67.9337,68.0827,67.9244,67.9803,7841.0
2020-10-19 12:45:00,73.04,73.1,73.03,73.09,6402.0,67.9896,68.0454,67.9803,68.0361,6402.0
2020-10-19 12:50:00,73.09,73.1,73.0,73.07,6737.0,68.0361,68.0454,67.9524,68.0175,6737.0
2020-10-19 12:55:00,73.07,73.1,73.05,73.06,5464.0,68.0175,68.0454,67.9989,68.0082,5464.0
2020-10-19 13:00:00,73.06,73.07,72.96,72.96,7348.0,68.0082,68.0175,67.9151,67.9151,7348.0
2020-10-19 13:05:00,72.94,73.05,72.94,73.03,4800.0,67.8965,67.9989,67.8965,67.9803,4800.0
2020-10-19 13:10:00,73.0,73.09,72.99,73.0,8682.0,67.9524,68.0361,67.9431,67.9524,8682.0
2020-10-19 13:15:00,73.0,73.08,72.98,73.05,7700.0,67.9524,68.0268,67.9337,67.9989,7700.0
2020-10-19 13:20:00,73.05,73.12,73.02,73.02,4293.0,67.9989,68.0641,67.971,67.971,4293.0
2020-10-19 13:25:00,73.05,73.05,72.96,72.98,8475.0,67.9989,67.9989,67.9151,67.9337,8475.0
2020-10-19 13:30:00,72.98,73.0,72.88,72.91,6196.0,67.9337,67.9524,67.8407,67.8686,6196.0
2020-10-19 13:35:00,72.92,72.95,72.88,72.91,14395.0,67.8779,67.9058,67.8407,67.8686,14395.0
2020-10-19 13:40:00,72.92,72.95,72.84,72.92,7199.0,67.8779,67.9058,67.8034,67.8779,7199.0
2020-10-19 13:45:00,72.92,72.92,72.75,72.86,11206.0,67.8779,67.8779,67.7197,67.822,11206.0
2020-10-19 13:50:00,72.85,72.88,72.74,72.78,13373.0,67.8127,67.8407,67.7103,67.7476,13373.0
2020-10-19 13:55:00,72.79,72.85,72.79,72.83,3810.0,67.7569,67.8127,67.7569,67.7941,3810.0
2020-10-19 14:00:00,72.84,72.84,72.69,72.76,7291.0,67.8034,67.8034,67.6638,67.729,7291.0
2020-10-19 14:05:00,72.78,72.84,72.69,72.72,11833.0,67.7476,67.8034,67.6638,67.6917,11833.0
2020-10-19 14:10:00,72.73,72.83,72.69,72.8,9706.0,67.701,67.7941,67.6638,67.7662,9706.0
2020-10-19 14:15:00,72.81,72.82,72.69,72.75,39208.0,67.7755,67.7848,67.6638,67.7197,39208.0
2020-10-19 14:20:00,72.75,72.82,72.75,72.78,14309.0,67.7197,67.7848,67.7197,67.7476,14309.0
2020-10-19 14:25:00,72.8,72.88,72.77,72.88,9904.0,67.7662,67.8407,67.7383,67.8407,9904.0
2020-10-19 14:30:00,72.85,72.85,72.53,72.58,23993.0,67.8127,67.8127,67.5149,67.5614,23993.0
2020-10-19 14:35:00,72.58,72.61,72.45,72.48,32916.0,67.5614,67.5893,67.4404,67.4683,32916.0
2020-10-19 14:40:00,72.48,72.52,72.4,72.42,11031.0,67.4683,67.5056,67.3939,67.4125,11031.0
2020-10-19 14:45:00,72.41,72.43,72.33,72.33,10276.0,67.4032,67.4218,67.3287,67.3287,10276.0
2020-10-19 14:50:00,72.33,72.41,72.25,72.39,10496.0,67.3287,67.4032,67.2542,67.3845,10496.0
2020-10-19 14:55:00,72.4,72.52,72.29,72.31,21119.0,67.3939,67.5056,67.2915,67.3101,21119.0
2020-10-19 15:00:00,72.29,72.33,72.15,72.23,46737.0,67.2915,67.3287,67.1611,67.2356,46737.0
2020-10-19 15:05:00,72.23,72.23,72.07,72.19,24467.0,67.2356,67.2356,67.0867,67.1984,24467.0
2020-10-19 15:10:00,72.19,72.3,72.12,72.23,16549.0,67.1984,67.3008,67.1332,67.2356,16549.0
2020-10-19 15:15:00,72.23,72.25,72.09,72.14,27728.0,67.2356,67.2542,67.1053,67.1518,27728.0
2020-10-19 15:20:00,72.13,72.18,72.05,72.05,21197.0,67.1425,67.1891,67.0681,67.0681,21197.0
2020-10-19 15:25:00,72.06,72.2,72.03,72.2,34568.0,67.0774,67.2077,67.0494,67.2077,34568.0
2020-10-19 15:30:00,72.2,72.32,72.18,72.19,29622.0,67.2077,67.3194,67.1891,67.1984,29622.0
2020-10-19 15:35:00,72.19,72.35,72.18,72.33,40790.0,67.1984,67.3473,67.1891,67.3287,40790.0
2020-10-19 15:40:00,72.32,72.34,72.17,72.18,50722.0,67.3194,67.338,67.1798,67.1891,50722.0
2020-10-19 15:45:00,72.19,72.26,72.16,72.21,47718.0,67.1984,67.2635,67.1704,67.217,47718.0
2020-10-19 15:50:00,72.21,72.21,71.96,71.97,72161.0,67.217,67.217,66.9843,66.9936,72161.0
2020-10-19 15:55:00,71.99,72.22,71.96,72.21,132488.0,67.0122,67.2263,66.9843,67.217,132488.0
2020-10-20 09:30:00,73.05,73.86,72.29,72.73,47565.0,67.9989,68.7529,67.2915,67.701,47565.0
2020-10-20 09:35:00,72.73,72.99,72.7,72.89,23741.0,67.701,67.9431,67.6731,67.85,23741.0
2020-10-20 09:40:00,72.93,73.24,72.86,73.23,17427.0,67.8872,68.1758,67.822,68.1665,17427.0
2020-10-20 09:45:00,73.23,73.29,73.05,73.19,28811.0,68.1665,68.2223,67.9989,68.1292,28811.0
2020-10-20 09:50:00,73.21,73.23,73.12,73.19,12691.0,68.1478,68.1665,68.0641,68.1292,12691.0
2020-10-20 09:55:00,73.19,73.57,73.19,73.54,28793.0,68.1292,68.483,68.1292,68.455,28793.0
2020-10-20 10:00:00,73.57,73.59,73.36,73.45,26630.0,68.483,68.5016,68.2875,68.3712,26630.0
2020-10-20 10:05:00,73.47,73.51,73.36,73.36,21857.0,68.3899,68.4271,68.2875,68.2875,21857.0
2020-10-20 10:10:00,73.36,73.45,73.35,73.41,17670.0,68.2875,68.3712,68.2782,68.334,17670.0
2020-10-20 10:15:00,73.42,73.54,73.37,73.48,29430.0,68.3433,68.455,68.2968,68.3992,29430.0
2020-10-20 10:20:00,73.5,73.59,73.37,73.38,31529.0,68.4178,68.5016,68.2968,68.3061,31529.0
2020-10-20 10:25:00,73.38,73.43,73.32,73.4,15159.0,68.3061,68.3526,68.2502,68.3247,15159.0
2020-10-20 10:30:00,73.41,73.51,73.4,73.44,15729.0,68.334,68.4271,68.3247,68.3619,15729.0
2020-10-20 10:35:00,73.4,73.51,73.37,73.49,17411.0,68.3247,68.4271,68.2968,68.4085,17411.0
2020-10-20 10:40:00,73.51,73.55,73.4,73.53,15484.0,68.4271,68.4643,68.3247,68.4457,15484.0
2020-10-20 10:45:00,73.53,73.56,73.37,73.42,13004.0,68.4457,68.4736,68.2968,68.3433,13004.0
2020-10-20 10:50:00,73.45,73.52,73.45,73.46,14120.0,68.3712,68.4364,68.3712,68.3806,14120.0
2020-10-20 10:55:00,73.46,73.46,73.22,73.25,14423.0,68.3806,68.3806,68.1572,68.1851,14423.0
2020-10-20 11:00:00,73.27,73.27,73.05,73.09,13785.0,68.2037,68.2037,67.9989,68.0361,13785.0
2020-10-20 11:05:00,73.09,73.28,73.07,73.25,8029.0,68.0361,68.213,68.0175,68.1851,8029.0
2020-10-20 11:10:00,73.25,73.43,73.24,73.42,10056.0,68.1851,68.3526,68.1758,68.3433,10056.0
2020-10-20 11:15:00,73.41,73.52,73.37,73.4,22802.0,68.334,68.4364,68.2968,68.3247,22802.0
2020-10-20 11:20:00,73.4,73.56,73.35,73.54,10071.0,68.3247,68.4736,68.2782,68.455,10071.0
2020-10-20 11:25:00,73.55,73.59,73.49,73.51,16548.0,68.4643,68.5016,68.4085,68.4271,16548.0
2020-10-20 11:30:00,73.54,73.63,73.48,73.58,10318.0,68.455,68.5388,68.3992,68.4923,10318.0
2020-10-20 11:35:00,73.54,73.64,73.54,73.6,9460.0,68.455,68.5481,68.455,68.5109,9460.0
2020-10-20 11:40:00,73.62,73.62,73.51,73.6,8438.0,68.5295,68.5295,68.4271,68.5109,8438.0
2020-10-20 11:45:00,73.62,73.68,73.6,73.61,13653.0,68.5295,68.5853,68.5109,68.5202,13653.0
2020-10-20 11:50:00,73.63,73.67,73.58,73.62,10861.0,68.5388,68.576,68.4923,68.5295,10861.0
2020-10-20 11:55:00,73.61,73.67,73.58,73.67,10267.0,68.5202,68.576,68.4923,68.576,10267.0
2020-10-20 12:00:00,73.66,73.68,73.63,73.68,8415.0,68.5667,68.5853,68.5388,68.5853,8415.0
2020-10-20 12:05:00,73.67,73.72,73.59,73.6,10339.0,68.576,68.6226,68.5016,68.5109,10339.0
2020-10-20 12:10:00,73.62,73.62,73.56,73.57,7618.0,68.5295,68.5295,68.4736,68.483,7618.0
2020-10-20 12:15:00,73.58,73.64,73.56,73.56,13136.0,68.4923,68.5481,68.4736,68.4736,13136.0
2020-10-20 12:20:00,73.56,73.58,73.5,73.54,7022.0,68.4736,68.4923,68.4178,68.455,7022.0
2020-10-20 12:25:00,73.52,73.56,73.5,73.51,11175.0,68.4364,68.4736,68.4178,68.4271,11175.0
2020-10-20 12:30:00,73.5,73.85,73.48,73.8,12575.0,68.4178,68.7436,68.3992,68.697,12575.0
2020-10-20 12:35:00,73.82,73.87,73.72,73.79,9184.0,68.7157,68.7622,68.6226,68.6877,9184.0
2020-10-20 12:40:00,73.84,73.85,73.78,73.78,7143.0,68.7343,68.7436,68.6784,68.6784,7143.0
2020-10-20 12:45:00,73.8,73.82,73.73,73.81,7823.0,68.697,68.7157,68.6319,68.7064,7823.0
2020-10-20 12:50:00,73.79,73.81,73.77,73.8,6522.0,68.6877,68.7064,68.6691,68.697,6522.0
2020-10-20 12:55:00,73.8,73.8,73.72,73.76,11113.0,68.697,68.697,68.6226,68.6598,11113.0
2020-10-20 13:00:00,73.77,73.81,73.74,73.75,10549.0,68.6691,68.7064,68.6412,68.6505,10549.0
2020-10-20 13:05:00,73.74,73.77,73.7,73.71,13239.0,68.6412,68.6691,68.604,68.6133,13239.0
2020-10-20 13:10:00,73.7,73.87,73.7,73.81,35066.0,68.604,68.7622,68.604,68.7064,35066.0
2020-10-20 13:15:00,73.81,73.85,73.78,73.79,10337.0,68.7064,68.7436,68.6784,68.6877,10337.0
2020-10-20 13:20:00,73.78,73.85,73.77,73.82,12406.0,68.6784,68.7436,68.6691,68.7157,12406.0
2020-10-20 13:25:00,73.84,73.99,73.83,73.93,20456.0,68.7343,68.8739,68.725,68.8181,20456.0
2020-10-20 13:30:00,73.93,73.99,73.93,73.96,10632.0,68.8181,68.8739,68.8181,68.846,10632.0
2020-10-20 13:35:00,73.95,74.01,73.94,73.96,17116.0,68.8367,68.8925,68.8274,68.846,17116.0
2020-10-20 13:40:00,73.95,74.01,73.95,73.96,9175.0,68.8367,68.8925,68.8367,68.846,9175.0
2020-10-20 13:45:00,73.96,73.97,73.86,73.94,16476.0,68.846,68.8553,68.7529,68.8274,16476.0
2020-10-20 13:50:00,73.87,73.87,73.82,73.82,19927.0,68.7622,68.7622,68.7157,68.7157,19927.0
2020-10-20 13:55:00,73.83,73.84,73.59,73.71,16725.0,68.725,68.7343,68.5016,68.6133,16725.0
2020-10-20 14:00:00,73.75,73.77,73.69,73.7,15747.0,68.6505,68.6691,68.5947,68.604,15747.0
2020-10-20 14:05:00,73.71,73.72,73.56,73.64,16098.0,68.6133,68.6226,68.4736,68.5481,16098.0
2020-10-20 14:10:00,73.66,73.78,73.65,73.76,16199.0,68.5667,68.6784,68.5574,68.6598,16199.0
2020-10-20 14:15:00,73.75,73.82,73.71,73.74,17094.0,68.6505,68.7157,68.6133,68.6412,17094.0
2020-10-20 14:20:00,73.75,73.77,73.56,73.61,16193.0,68.6505,68.6691,68.4736,68.5202,16193.0
2020-10-20 14:25:00,73.61,73.66,73.59,73.6,17594.0,68.5202,68.5667,68.5016,68.5109,17594.0
2020-10-20 14:30:00,73.58,73.72,73.58,73.7,18386.0,68.4923,68.6226,68.4923,68.604,18386.0
2020-10-20 14:35:00,73.7,73.7,73.58,73.67,16481.0,68.604,68.604,68.4923,68.576,16481.0
2020-10-20 14:40:00,73.67,73.75,73.57,73.63,18014.0,68.576,68.6505,68.483,68.5388,18014.0
2020-10-20 14:45:00,73.59,73.61,73.44,73.5,9718.0,68.5016,68.5202,68.3619,68.4178,9718.0
2020-10-20 14:50:00,73.48,73.48,73.44,73.45,7093.0,68.3992,68.3992,68.3619,68.3712,7093.0
2020-10-20 14:55:00,73.45,73.5,73.43,73.46,17594.0,68.3712,68.4178,68.3526,68.3806,17594.0
2020-10-20 15:00:00,73.45,73.55,73.44,73.55,12512.0,68.3712,68.4643,68.3619,68.4643,12512.0
2020-10-20 15:05:00,73.57,73.57,73.15,73.17,18606.0,68.483,68.483,68.092,68.1106,18606.0
2020-10-20 15:10:00,73.17,73.18,72.98,73.09,30213.0,68.1106,68.1199,67.9337,68.0361,30213.0
2020-10-20 15:15:00,73.07,73.13,72.89,73.08,24459.0,68.0175,68.0734,67.85,68.0268,24459.0
2020-10-20 15:20:00,73.07,73.26,73.04,73.24,13246.0,68.0175,68.1944,67.9896,68.1758,13246.0
2020-10-20 15:25:00,73.23,73.38,73.2,73.35,20667.0,68.1665,68.3061,68.1385,68.2782,20667.0
2020-10-20 15:30:00,73.35,73.35,73.2,73.23,25814.0,68.2782,68.2782,68.1385,68.1665,25814.0
2020-10-20 15:35:00,73.23,73.26,73.09,73.24,21728.0,68.1665,68.1944,68.0361,68.1758,21728.0
2020-10-20 15:40:00,73.24,73.54,73.24,73.52,59577.0,68.1758,68.455,68.1758,68.4364,59577.0
2020-10-20 15:45:00,73.52,73.52,73.4,73.48,61378.0,68.4364,68.4364,68.3247,68.3992,61378.0
2020-10-20 15:50:00,73.48,73.57,73.37,73.5,94568.0,68.3992,68.483,68.2968,68.4178,94568.0
2020-10-20 15:55:00,73.48,73.49,73.34,73.36,89117.0,68.3992,68.4085,68.2689,68.2875,89117.0
2020-10-21 09:30:00,73.03,73.44,72.91,73.24,64456.0,67.9803,68.3619,67.8686,68.1758,64456.0
2020-10-21 09:35:00,73.24,73.26,73.0,73.12,56875.0,68.1758,68.1944,67.9524,68.0641,56875.0
2020-10-21 09:40:00,73.15,73.33,73.14,73.3,20489.0,68.092,68.2595,68.0827,68.2316,20489.0
2020-10-21 09:45:00,73.3,73.48,73.28,73.41,19336.0,68.2316,68.3992,68.213,68.334,19336.0
2020-10-21 09:50:00,73.37,73.62,73.37,73.59,18100.0,68.2968,68.5295,68.2968,68.5016,18100.0
2020-10-21 09:55:00,73.63,73.73,73.56,73.66,13674.0,68.5388,68.6319,68.4736,68.5667,13674.0
2020-10-21 10:00:00,73.67,73.77,73.55,73.77,27193.0,68.576,68.6691,68.4643,68.6691,27193.0
2020-10-21 10:05:00,73.78,73.92,73.78,73.88,28059.0,68.6784,68.8088,68.6784,68.7715,28059.0
2020-10-21 10:10:00,73.86,74.04,73.86,74.0,16228.0,68.7529,68.9205,68.7529,68.8832,16228.0
2020-10-21 10:15:00,74.01,74.01,73.91,73.92,7005.0,68.8925,68.8925,68.7994,68.8088,7005.0
2020-10-21 10:20:00,73.93,73.97,73.83,73.86,11255.0,68.8181,68.8553,68.725,68.7529,11255.0
2020-10-21 10:25:00,73.83,73.88,73.81,73.83,6314.0,68.725,68.7715,68.7064,68.725,6314.0
2020-10-21 10:30:00,73.86,73.86,73.68,73.7,12103.0,68.7529,68.7529,68.5853,68.604,12103.0
2020-10-21 10:35:00,73.7,73.74,73.59,73.65,13632.0,68.604,68.6412,68.5016,68.5574,13632.0
2020-10-21 10:40:00,73.64,73.65,73.55,73.55,13157.0,68.5481,68.5574,68.4643,68.4643,13157.0
2020-10-21 10:45:00,73.55,73.57,73.29,73.29,12072.0,68.4643,68.483,68.2223,68.2223,12072.0
2020-10-21 10:50:00,73.32,73.32,73.18,73.21,19612.0,68.2502,68.2502,68.1199,68.1478,19612.0
2020-10-21 10:55:00,73.23,73.33,73.18,73.18,18247.0,68.1665,68.2595,68.1199,68.1199,18247.0
2020-10-21 11:00:00,73.16,73.18,73.09,73.1,14153.0,68.1013,68.1199,68.0361,68.0454,14153.0
2020-10-21 11:05:00,73.1,73.13,73.01,73.05,10850.0,68.0454,68.0734,67.9617,67.9989,10850.0
2020-10-21 11:10:00,73.04,73.04,72.92,73.02,26083.0,67.9896,67.9896,67.8779,67.971,26083.0
2020-10-21 11:15:00,73.01,73.04,72.92,73.01,20930.0,67.9617,67.9896,67.8779,67.9617,20930.0
2020-10-21 11:20:00,73.01,73.13,72.96,73.12,13001.0,67.9617,68.0734,67.9151,68.0641,13001.0
2020-10-21 11:25:00,73.14,73.22,73.1,73.2,9154.0,68.0827,68.1572,68.0454,68.1385,9154.0
2020-10-21 11:30:00,73.18,73.28,73.18,73.21,10895.0,68.1199,68.213,68.1199,68.1478,10895.0
2020-10-21 11:35:00,73.2,73.27,73.2,73.23,13378.0,68.1385,68.2037,68.1385,68.1665,13378.0
2020-10-21 11:40:00,73.24,73.28,73.2,73.26,19655.0,68.1758,68.213,68.1385,68.1944,19655.0
2020-10-21 11:45:00,73.25,73.28,73.2,73.24,24609.0,68.1851,68.213,68.1385,68.1758,24609.0
2020-10-21 11:50:00,73.25,73.3,73.2,73.21,38354.0,68.1851,68.2316,68.1385,68.1478,38354.0
2020-10-21 11:55:00,73.2,73.21,72.91,72.96,14876.0,68.1385,68.1478,67.8686,67.9151,14876.0
2020-10-21 12:00:00,73.0,73.21,72.95,73.21,9856.0,67.9524,68.1478,67.9058,68.1478,9856.0
2020-10-21 12:05:00,73.2,73.28,73.14,73.22,9542.0,68.1385,68.213,68.0827,68.1572,9542.0
2020-10-21 12:10:00,73.22,73.23,73.05,73.19,13202.0,68.1572,68.1665,67.9989,68.1292,13202.0
2020-10-21 12:15:00,73.19,73.22,73.15,73.16,9702.0,68.1292,68.1572,68.092,68.1013,9702.0
2020-10-21 12:20:00,73.15,73.57,73.13,73.39,25575.0,68.092,68.483,68.0734,68.3154,25575.0
2020-10-21 12:25:00,73.39,73.41,73.16,73.16,18291.0,68.3154,68.334,68.1013,68.1013,18291.0
2020-10-21 12:30:00,73.17,73.17,72.94,72.95,10776.0,68.1106,68.1106,67.8965,67.9058,10776.0
2020-10-21 12:35:00,72.95,73.15,72.89,73.13,12597.0,67.9058,68.092,67.85,68.0734,12597.0
2020-10-21 12:40:00,73.15,73.19,73.01,73.08,15024.0,68.092,68.1292,67.9617,68.0268,15024.0
2020-10-21 12:45:00,73.09,73.15,73.0,73.02,9081.0,68.0361,68.092,67.9524,67.971,9081.0
2020-10-21 12:50:00,73.0,73.13,72.99,73.03,21038.0,67.9524,68.0734,67.9431,67.9803,21038.0
2020-10-21 12:55:00,73.05,73.09,72.99,73.01,6429.0,67.9989,68.0361,67.9431,67.9617,6429.0
2020-10-21 13:00:00,73.01,73.15,73.01,73.14,10684.0,67.9617,68.092,67.9617,68.0827,10684.0
2020-10-21 13:05:00,73.14,73.14,73.06,73.09,12360.0,68.0827,68.0827,68.0082,68.0361,12360.0
2020-10-21 13:10:00,73.08,73.17,73.05,73.17,12895.0,68.0268,68.1106,67.9989,68.1106,12895.0
2020-10-21 13:15:00,73.16,73.2,73.15,73.18,20521.0,68.1013,68.1385,68.092,68.1199,20521.0
2020-10-21 13:20:00,73.18,73.18,73.08,73.17,52461.0,68.1199,68.1199,68.0268,68.1106,52461.0
2020-10-21 13:25:00,73.18,73.28,73.17,73.28,31646.0,68.1199,68.213,68.1106,68.213,31646.0
2020-10-21 13:30:00,73.3,73.4,73.3,73.33,22051.0,68.2316,68.3247,68.2316,68.2595,22051.0
2020-10-21 13:35:00,73.34,73.34,73.16,73.17,8198.0,68.2689,68.2689,68.1013,68.1106,8198.0
2020-10-21 13:40:00,73.18,73.27,73.18,73.26,9423.0,68.1199,68.2037,68.1199,68.1944,9423.0
2020-10-21 13:45:00,73.26,73.28,73.17,73.22,45965.0,68.1944,68.213,68.1106,68.1572,45965.0
2020-10-21 13:50:00,73.22,73.27,73.15,73.17,16864.0,68.1572,68.2037,68.092,68.1106,16864.0
2020-10-21 13:55:00,73.14,73.16,73.02,73.03,18588.0,68.0827,68.1013,67.971,67.9803,18588.0
2020-10-21 14:00:00,73.05,73.18,73.03,73.13,6991.0,67.9989,68.1199,67.9803,68.0734,6991.0
2020-10-21 14:05:00,73.13,73.28,73.1,73.28,9120.0,68.0734,68.213,68.0454,68.213,9120.0
2020-10-21 14:10:00,73.26,73.41,73.23,73.34,11020.0,68.1944,68.334,68.1665,68.2689,11020.0
2020-10-21 14:15:00,73.34,73.4,73.33,73.38,5368.0,68.2689,68.3247,68.2595,68.3061,5368.0
2020-10-21 14:20:00,73.39,73.41,73.31,73.4,14525.0,68.3154,68.334,68.2409,68.3247,14525.0
2020-10-21 14:25:00,73.41,73.54,73.38,73.45,67030.0,68.334,68.455,68.3061,68.3712,67030.0
2020-10-21 14:30:00,73.46,73.49,73.41,73.45,42128.0,68.3806,68.4085,68.334,68.3712,42128.0
2020-10-21 14:35:00,73.44,73.49,73.39,73.4,20019.0,68.3619,68.4085,68.3154,68.3247,20019.0
2020-10-21 14:40:00,73.42,73.45,73.34,73.37,10102.0,68.3433,68.3712,68.2689,68.2968,10102.0
2020-10-21 14:45:00,73.39,73.43,73.36,73.39,14537.0,68.3154,68.3526,68.2875,68.3154,14537.0
2020-10-21 14:50:00,73.37,73.41,73.33,73.36,6665.0,68.2968,68.334,68.2595,68.2875,6665.0
2020-10-21 14:55:00,73.38,73.43,73.35,73.4,14386.0,68.3061,68.3526,68.2782,68.3247,14386.0
2020-10-21 15:00:00,73.4,73.43,73.26,73.27,47319.0,68.3247,68.3526,68.1944,68.2037,47319.0
2020-10-21 15:05:00,73.28,73.35,73.21,73.25,15546.0,68.213,68.2782,68.1478,68.1851,15546.0
2020-10-21 15:10:00,73.23,73.29,73.17,73.28,16599.0,68.1665,68.2223,68.1106,68.213,16599.0
2020-10-21 15:15:00,73.28,73.31,73.16,73.22,10734.0,68.213,68.2409,68.1013,68.1572,10734.0
2020-10-21 15:20:00,73.23,73.3,73.19,73.28,11172.0,68.1665,68.2316,68.1292,68.213,11172.0
2020-10-21 15:25:00,73.29,73.37,73.26,73.3,28311.0,68.2223,68.2968,68.1944,68.2316,28311.0
2020-10-21 15:30:00,73.3,73.36,73.18,73.19,24796.0,68.2316,68.2875,68.1199,68.1292,24796.0
2020-10-21 15:35:00,73.2,73.27,73.1,73.15,32522.0,68.1385,68.2037,68.0454,68.092,32522.0
2020-10-21 15:40:00,73.17,73.18,73.12,73.16,38503.0,68.1106,68.1199,68.0641,68.1013,38503.0
2020-10-21 15:45:00,73.17,73.17,73.0,73.01,31593.0,68.1106,68.1106,67.9524,67.9617,31593.0
2020-10-21 15:50:00,72.99,73.12,72.88,73.02,77032.0,67.9431,68.0641,67.8407,67.971,77032.0
2020-10-21 15:55:00,73.07,73.09,72.88,72.89,157642.0,68.0175,68.0361,67.8407,67.85,157642.0
2020-10-22 09:30:00,72.73,73.17,72.65,73.12,61536.0,67.701,68.1106,67.6266,68.0641,61536.0
2020-10-22 09:35:00,73.1,73.36,72.99,73.21,21652.0,68.0454,68.2875,67.9431,68.1478,21652.0
2020-10-22 09:40:00,73.21,73.23,73.0,73.19,40391.0,68.1478,68.1665,67.9524,68.1292,40391.0
2020-10-22 09:45:00,73.22,73.29,73.09,73.25,22771.0,68.1572,68.2223,68.0361,68.1851,22771.0
2020-10-22 09:50:00,73.25,73.46,73.25,73.28,28539.0,68.1851,68.3806,68.1851,68.213,28539.0
2020-10-22 09:55:00,73.28,73.4,73.24,73.24,10954.0,68.213,68.3247,68.1758,68.1758,10954.0
2020-10-22 10:00:00,73.25,73.28,73.17,73.21,13591.0,68.1851,68.213,68.1106,68.1478,13591.0
2020-10-22 10:05:00,73.26,73.3,73.15,73.2,21943.0,68.1944,68.2316,68.092,68.1385,21943.0
2020-10-22 10:10:00,73.24,73.28,73.05,73.13,15538.0,68.1758,68.213,67.9989,68.0734,15538.0
2020-10-22 10:15:00,73.15,73.17,73.09,73.12,11724.0,68.092,68.1106,68.0361,68.0641,11724.0
2020-10-22 10:20:00,73.11,73.11,72.81,72.81,7742.0,68.0548,68.0548,67.7755,67.7755,7742.0
2020-10-22 10:25:00,72.76,72.85,72.73,72.77,3894.0,67.729,67.8127,67.701,67.7383,3894.0
2020-10-22 10:30:00,72.79,72.81,72.43,72.51,14995.0,67.7569,67.7755,67.4218,67.4962,14995.0
2020-10-22 10:35:00,72.51,72.56,72.49,72.52,15436.0,67.4962,67.5428,67.4776,67.5056,15436.0
2020-10-22 10:40:00,72.53,72.53,72.35,72.35,14194.0,67.5149,67.5149,67.3473,67.3473,14194.0
2020-10-22 10:45:00,72.37,72.47,72.33,72.36,11441.0,67.3659,67.459,67.3287,67.3566,11441.0
2020-10-22 10:50:00,72.37,72.71,72.23,72.46,15104.0,67.3659,67.6824,67.2356,67.4497,15104.0
2020-10-22 10:55:00,72.47,72.47,72.32,72.37,41457.0,67.459,67.459,67.3194,67.3659,41457.0
2020-10-22 11:00:00,72.35,72.6,72.35,72.6,16160.0,67.3473,67.58,67.3473,67.58,16160.0
2020-10-22 11:05:00,72.59,72.65,72.54,72.57,16055.0,67.5707,67.6266,67.5242,67.5521,16055.0
2020-10-22 11:10:00,72.57,72.89,72.56,72.85,8531.0,67.5521,67.85,67.5428,67.8127,8531.0
2020-10-22 11:15:00,72.85,72.89,72.75,72.77,20470.0,67.8127,67.85,67.7197,67.7383,20470.0
2020-10-22 11:20:00,72.78,72.79,72.74,72.78,11941.0,67.7476,67.7569,67.7103,67.7476,11941.0
2020-10-22 11:25:00,72.76,72.77,72.66,72.72,12915.0,67.729,67.7383,67.6359,67.6917,12915.0
2020-10-22 11:30:00,72.71,72.77,72.63,72.64,12223.0,67.6824,67.7383,67.6079,67.6173,12223.0
2020-10-22 11:35:00,72.64,72.64,72.56,72.59,9805.0,67.6173,67.6173,67.5428,67.5707,9805.0
2020-10-22 11:40:00,72.58,72.67,72.58,72.62,12212.0,67.5614,67.6452,67.5614,67.5986,12212.0
2020-10-22 11:45:00,72.62,72.72,72.6,72.65,9098.0,67.5986,67.6917,67.58,67.6266,9098.0
2020-10-22 11:50:00,72.66,72.7,72.61,72.62,11497.0,67.6359,67.6731,67.5893,67.5986,11497.0
2020-10-22 11:55:00,72.6,72.61,72.48,72.5,9228.0,67.58,67.5893,67.4683,67.4869,9228.0
2020-10-22 12:00:00,72.51,72.51,72.42,72.42,9519.0,67.4962,67.4962,67.4125,67.4125,9519.0
2020-10-22 12:05:00,72.42,72.5,72.41,72.5,6355.0,67.4125,67.4869,67.4032,67.4869,6355.0
2020-10-22 12:10:00,72.5,72.59,72.5,72.58,6865.0,67.4869,67.5707,67.4869,67.5614,6865.0
2020-10-22 12:15:00,72.59,72.66,72.57,72.64,6646.0,67.5707,67.6359,67.5521,67.6173,6646.0
2020-10-22 12:20:00,72.63,72.63,72.56,72.57,11842.0,67.6079,67.6079,67.5428,67.5521,11842.0
2020-10-22 12:25:00,72.58,72.59,72.52,72.59,6584.0,67.5614,67.5707,67.5056,67.5707,6584.0
2020-10-22 12:30:00,72.59,72.6,72.5,72.53,10431.0,67.5707,67.58,67.4869,67.5149,10431.0
2020-10-22 12:35:00,72.52,72.52,72.47,72.5,11940.0,67.5056,67.5056,67.459,67.4869,11940.0
2020-10-22 12:40:00,72.5,72.57,72.46,72.57,11252.0,67.4869,67.5521,67.4497,67.5521,11252.0
2020-10-22 12:45:00,72.58,72.7,72.57,72.7,9288.0,67.5614,67.6731,67.5521,67.6731,9288.0
2020-10-22 12:50:00,72.67,72.73,72.65,72.7,9162.0,67.6452,67.701,67.6266,67.6731,9162.0
2020-10-22 12:55:00,72.7,72.8,72.68,72.78,8714.0,67.6731,67.7662,67.6545,67.7476,8714.0
2020-10-22 13:00:00,72.77,72.83,72.77,72.81,16765.0,67.7383,67.7941,67.7383,67.7755,16765.0
2020-10-22 13:05:00,72.81,72.95,72.79,72.95,12678.0,67.7755,67.9058,67.7569,67.9058,12678.0
2020-10-22 13:10:00,72.97,73.25,72.97,73.17,18712.0,67.9244,68.1851,67.9244,68.1106,18712.0
2020-10-22 13:15:00,73.17,73.2,73.09,73.11,13421.0,68.1106,68.1385,68.0361,68.0548,13421.0
2020-10-22 13:20:00,73.09,73.14,73.07,73.1,9409.0,68.0361,68.0827,68.0175,68.0454,9409.0
2020-10-22 13:25:00,73.12,73.18,73.12,73.16,3625.0,68.0641,68.1199,68.0641,68.1013,3625.0
2020-10-22 13:30:00,73.16,73.16,73.09,73.11,12165.0,68.1013,68.1013,68.0361,68.0548,12165.0
2020-10-22 13:35:00,73.13,73.14,73.0,73.02,15753.0,68.0734,68.0827,67.9524,67.971,15753.0
2020-10-22 13:40:00,73.02,73.12,72.98,73.09,9730.0,67.971,68.0641,67.9337,68.0361,9730.0
2020-10-22 13:45:00,73.09,73.11,72.93,72.95,33154.0,68.0361,68.0548,67.8872,67.9058,33154.0
2020-10-22 13:50:00,72.94,73.08,72.86,73.03,21211.0,67.8965,68.0268,67.822,67.9803,21211.0
2020-10-22 13:55:00,73.01,73.08,73.01,73.06,10249.0,67.9617,68.0268,67.9617,68.0082,10249.0
2020-10-22 14:00:00,73.07,73.16,73.07,73.14,10577.0,68.0175,68.1013,68.0175,68.0827,10577.0
2020-10-22 14:05:00,73.15,73.18,73.08,73.08,16152.0,68.092,68.1199,68.0268,68.0268,16152.0
2020-10-22 14:10:00,73.07,73.08,73.0,73.05,9505.0,68.0175,68.0268,67.9524,67.9989,9505.0
2020-10-22 14:15:00,73.06,73.2,73.05,73.18,31874.0,68.0082,68.1385,67.9989,68.1199,31874.0
2020-10-22 14:20:00,73.19,73.2,73.14,73.16,26734.0,68.1292,68.1385,68.0827,68.1013,26734.0
2020-10-22 14:25:00,73.15,73.16,73.09,73.14,13094.0,68.092,68.1013,68.0361,68.0827,13094.0
2020-10-22 14:30:00,73.12,73.15,73.08,73.15,6982.0,68.0641,68.092,68.0268,68.092,6982.0
2020-10-22 14:35:00,73.15,73.18,73.13,73.15,10580.0,68.092,68.1199,68.0734,68.092,10580.0
2020-10-22 14:40:00,73.14,73.2,73.14,73.16,13520.0,68.0827,68.1385,68.0827,68.1013,13520.0
2020-10-22 14:45:00,73.14,73.18,73.13,73.16,10233.0,68.0827,68.1199,68.0734,68.1013,10233.0
2020-10-22 14:50:00,73.16,73.21,73.15,73.17,13377.0,68.1013,68.1478,68.092,68.1106,13377.0
2020-10-22 14:55:00,73.18,73.18,73.12,73.16,12463.0,68.1199,68.1199,68.0641,68.1013,12463.0
2020-10-22 15:00:00,73.16,73.24,73.14,73.24,37112.0,68.1013,68.1758,68.0827,68.1758,37112.0
2020-10-22 15:05:00,73.25,73.31,73.22,73.31,95035.0,68.1851,68.2409,68.1572,68.2409,95035.0
2020-10-22 15:10:00,73.31,73.38,73.28,73.32,58256.0,68.2409,68.3061,68.213,68.2502,58256.0
2020-10-22 15:15:00,73.32,73.32,73.24,73.28,13726.0,68.2502,68.2502,68.1758,68.213,13726.0
2020-10-22 15:20:00,73.28,73.38,73.27,73.34,19359.0,68.213,68.3061,68.2037,68.2689,19359.0
2020-10-22 15:25:00,73.33,73.43,73.32,73.42,14739.0,68.2595,68.3526,68.2502,68.3433,14739.0
2020-10-22 15:30:00,73.42,73.56,73.42,73.53,27579.0,68.3433,68.4736,68.3433,68.4457,27579.0
2020-10-22 15:35:00,73.53,73.58,73.39,73.4,28379.0,68.4457,68.4923,68.3154,68.3247,28379.0
2020-10-22 15:40:00,73.4,73.44,73.37,73.4,19449.0,68.3247,68.3619,68.2968,68.3247,19449.0
2020-10-22 15:45:00,73.39,73.44,73.38,73.42,29194.0,68.3154,68.3619,68.3061,68.3433,29194.0
2020-10-22 15:50:00,73.43,73.48,73.3,73.42,82870.0,68.3526,68.3992,68.2316,68.3433,82870.0
2020-10-22 15:55:00,73.37,73.51,73.24,73.4,334146.0,68.2968,68.4271,68.1758,68.3247,334146.0
2020-10-23 09:30:00,73.46,73.54,73.09,73.41,61679.0,68.3806,68.455,68.0361,68.334,61679.0
2020-10-23 09:35:00,73.41,73.74,73.35,73.72,19331.0,68.334,68.6412,68.2782,68.6226,19331.0
2020-10-23 09:40:00,73.74,73.83,73.51,73.65,29467.0,68.6412,68.725,68.4271,68.5574,29467.0
2020-10-23 09:45:00,73.63,73.71,73.57,73.57,16626.0,68.5388,68.6133,68.483,68.483,16626.0
2020-10-23 09:50:00,73.57,73.58,73.46,73.54,18852.0,68.483,68.4923,68.3806,68.455,18852.0
2020-10-23 09:55:00,73.56,73.65,73.5,73.58,13052.0,68.4736,68.5574,68.4178,68.4923,13052.0
2020-10-23 10:00:00,73.61,73.61,73.43,73.44,18680.0,68.5202,68.5202,68.3526,68.3619,18680.0
2020-10-23 10:05:00,73.44,73.52,73.38,73.49,13373.0,68.3619,68.4364,68.3061,68.4085,13373.0
2020-10-23 10:10:00,73.5,73.55,73.44,73.46,11679.0,68.4178,68.4643,68.3619,68.3806,11679.0
2020-10-23 10:15:00,73.43,73.49,73.42,73.47,13302.0,68.3526,68.4085,68.3433,68.3899,13302.0
2020-10-23 10:20:00,73.49,73.5,73.36,73.36,8026.0,68.4085,68.4178,68.2875,68.2875,8026.0
2020-10-23 10:25:00,73.36,73.46,73.34,73.44,14697.0,68.2875,68.3806,68.2689,68.3619,14697.0
2020-10-23 10:30:00,73.42,73.44,73.36,73.37,21106.0,68.3433,68.3619,68.2875,68.2968,21106.0
2020-10-23 10:35:00,73.37,73.37,73.31,73.33,9365.0,68.2968,68.2968,68.2409,68.2595,9365.0
2020-10-23 10:40:00,73.34,73.37,73.15,73.25,12058.0,68.2689,68.2968,68.092,68.1851,12058.0
2020-10-23 10:45:00,73.25,73.31,73.2,73.25,16095.0,68.1851,68.2409,68.1385,68.1851,16095.0
2020-10-23 10:50:00,73.25,73.28,73.2,73.25,33039.0,68.1851,68.213,68.1385,68.1851,33039.0
2020-10-23 10:55:00,73.22,73.3,73.2,73.28,21078.0,68.1572,68.2316,68.1385,68.213,21078.0
2020-10-23 11:00:00,73.28,73.33,73.24,73.32,11685.0,68.213,68.2595,68.1758,68.2502,11685.0
2020-10-23 11:05:00,73.34,73.39,73.32,73.39,5825.0,68.2689,68.3154,68.2502,68.3154,5825.0
2020-10-23 11:10:00,73.39,73.43,73.29,73.38,11446.0,68.3154,68.3526,68.2223,68.3061,11446.0
2020-10-23 11:15:00,73.4,73.44,73.37,73.42,8112.0,68.3247,68.3619,68.2968,68.3433,8112.0
2020-10-23 11:20:00,73.42,73.43,73.26,73.26,6657.0,68.3433,68.3526,68.1944,68.1944,6657.0
2020-10-23 11:25:00,73.27,73.34,73.23,73.34,7248.0,68.2037,68.2689,68.1665,68.2689,7248.0
2020-10-23 11:30:00,73.34,73.46,73.32,73.42,9815.0,68.2689,68.3806,68.2502,68.3433,9815.0
2020-10-23 11:35:00,73.42,73.44,73.35,73.39,7480.0,68.3433,68.3619,68.2782,68.3154,7480.0
2020-10-23 11:40:00,73.39,73.48,73.37,73.41,8209.0,68.3154,68.3992,68.2968,68.334,8209.0
2020-10-23 11:45:00,73.42,73.46,73.31,73.36,9700.0,68.3433,68.3806,68.2409,68.2875,9700.0
2020-10-23 11:50:00,73.36,73.4,73.34,73.38,6398.0,68.2875,68.3247,68.2689,68.3061,6398.0
2020-10-23 11:55:00,73.38,73.43,73.37,73.41,7154.0,68.3061,68.3526,68.2968,68.334,7154.0
2020-10-23 12:00:00,73.43,73.46,73.37,73.46,6702.0,68.3526,68.3806,68.2968,68.3806,6702.0
2020-10-23 12:05:00,73.44,73.51,73.44,73.5,7845.0,68.3619,68.4271,68.3619,68.4178,7845.0
2020-10-23 12:10:00,73.52,73.54,73.46,73.46,8256.0,68.4364,68.455,68.3806,68.3806,8256.0
2020-10-23 12:15:00,73.46,73.51,73.3,73.45,19232.0,68.3806,68.4271,68.2316,68.3712,19232.0
2020-10-23 12:20:00,73.47,73.48,73.31,73.35,15296.0,68.3899,68.3992,68.2409,68.2782,15296.0
2020-10-23 12:25:00,73.35,73.41,73.35,73.4,5161.0,68.2782,68.334,68.2782,68.3247,5161.0
2020-10-23 12:30:00,73.39,73.48,73.37,73.45,5106.0,68.3154,68.3992,68.2968,68.3712,5106.0
2020-10-23 12:35:00,73.45,73.52,73.45,73.52,6605.0,68.3712,68.4364,68.3712,68.4364,6605.0
2020-10-23 12:40:00,73.52,73.56,73.46,73.56,8031.0,68.4364,68.4736,68.3806,68.4736,8031.0
2020-10-23 12:45:00,73.54,73.56,73.51,73.55,6003.0,68.455,68.4736,68.4271,68.4643,6003.0
2020-10-23 12:50:00,73.56,73.59,73.52,73.56,4932.0,68.4736,68.5016,68.4364,68.4736,4932.0
2020-10-23 12:55:00,73.56,73.56,73.43,73.49,7432.0,68.4736,68.4736,68.3526,68.4085,7432.0
2020-10-23 13:00:00,73.46,73.56,73.45,73.55,7975.0,68.3806,68.4736,68.3712,68.4643,7975.0
2020-10-23 13:05:00,73.53,73.55,73.52,73.54,2623.0,68.4457,68.4643,68.4364,68.455,2623.0
2020-10-23 13:10:00,73.54,73.55,73.49,73.49,5504.0,68.455,68.4643,68.4085,68.4085,5504.0
2020-10-23 13:15:00,73.5,73.55,73.46,73.52,8854.0,68.4178,68.4643,68.3806,68.4364,8854.0
2020-10-23 13:20:00,73.5,73.61,73.5,73.61,10563.0,68.4178,68.5202,68.4178,68.5202,10563.0
2020-10-23 13:25:00,73.61,73.74,73.58,73.72,15775.0,68.5202,68.6412,68.4923,68.6226,15775.0
2020-10-23 13:30:00,73.74,73.84,73.72,73.79,13206.0,68.6412,68.7343,68.6226,68.6877,13206.0
2020-10-23 13:35:00,73.84,73.86,73.81,73.86,7670.0,68.7343,68.7529,68.7064,68.7529,7670.0
2020-10-23 13:40:00,73.87,73.87,73.79,73.8,11639.0,68.7622,68.7622,68.6877,68.697,11639.0
2020-10-23 13:45:00,73.8,73.81,73.71,73.77,22438.0,68.697,68.7064,68.6133,68.6691,22438.0
2020-10-23 13:50:00,73.76,73.85,73.76,73.84,13433.0,68.6598,68.7436,68.6598,68.7343,13433.0
2020-10-23 13:55:00,73.85,73.91,73.84,73.85,11408.0,68.7436,68.7994,68.7343,68.7436,11408.0
2020-10-23 14:00:00,73.88,73.93,73.83,73.92,15910.0,68.7715,68.8181,68.725,68.8088,15910.0
2020-10-23 14:05:00,73.93,74.0,73.93,73.98,18338.0,68.8181,68.8832,68.8181,68.8646,18338.0
2020-10-23 14:10:00,73.98,74.02,73.94,74.0,20594.0,68.8646,68.9018,68.8274,68.8832,20594.0
2020-10-23 14:15:00,74.01,74.1,74.01,74.06,14763.0,68.8925,68.9763,68.8925,68.9391,14763.0
2020-10-23 14:20:00,74.05,74.08,74.03,74.06,17193.0,68.9298,68.9577,68.9111,68.9391,17193.0
2020-10-23 14:25:00,74.08,74.18,74.06,74.16,18389.0,68.9577,69.0508,68.9391,69.0322,18389.0
2020-10-23 14:30:00,74.17,74.18,74.13,74.14,11300.0,69.0415,69.0508,69.0042,69.0135,11300.0
2020-10-23 14:35:00,74.15,74.15,74.09,74.15,19861.0,69.0228,69.0228,68.967,69.0228,19861.0
2020-10-23 14:40:00,74.15,74.15,74.1,74.13,31151.0,69.0228,69.0228,68.9763,69.0042,31151.0
2020-10-23 14:45:00,74.13,74.16,74.13,74.15,18198.0,69.0042,69.0322,69.0042,69.0228,18198.0
2020-10-23 14:50:00,74.15,74.16,74.12,74.15,19033.0,69.0228,69.0322,68.9949,69.0228,19033.0
2020-10-23 14:55:00,74.14,74.16,74.13,74.15,24622.0,69.0135,69.0322,69.0042,69.0228,24622.0
2020-10-23 15:00:00,74.15,74.19,74.14,74.16,15617.0,69.0228,69.0601,69.0135,69.0322,15617.0
2020-10-23 15:05:00,74.17,74.22,74.15,74.16,20889.0,69.0415,69.088,69.0228,69.0322,20889.0
2020-10-23 15:10:00,74.15,74.26,74.15,74.24,29046.0,69.0228,69.1252,69.0228,69.1066,29046.0
2020-10-23 15:15:00,74.22,74.22,74.15,74.2,19697.0,69.088,69.088,69.0228,69.0694,19697.0
2020-10-23 15:20:00,74.21,74.22,74.14,74.14,18345.0,69.0787,69.088,69.0135,69.0135,18345.0
2020-10-23 15:25:00,74.14,74.18,74.13,74.18,20566.0,69.0135,69.0508,69.0042,69.0508,20566.0
2020-10-23 15:30:00,74.17,74.19,74.13,74.14,35239.0,69.0415,69.0601,69.0042,69.0135,35239.0
2020-10-23 15:35:00,74.13,74.17,74.13,74.17,26065.0,69.0042,69.0415,69.0042,69.0415,26065.0
2020-10-23 15:40:00,74.16,74.25,74.16,74.25,33360.0,69.0322,69.1159,69.0322,69.1159,33360.0
2020-10-23 15:45:00,74.24,74.32,74.21,74.31,60870.0,69.1066,69.1811,69.0787,69.1718,60870.0
2020-10-23 15:50:00,74.31,74.31,74.07,74.09,89161.0,69.1718,69.1718,68.9484,68.967,89161.0
2020-10-23 15:55:00,74.12,74.15,74.07,74.13,107267.0,68.9949,69.0228,68.9484,69.0042,107267.0
2020-10-26 09:30:00,73.2,73.45,73.15,73.23,47385.0,68.1385,68.3712,68.092,68.1665,47385.0
2020-10-26 09:35:00,73.24,73.34,73.09,73.17,20231.0,68.1758,68.2689,68.0361,68.1106,20231.0
2020-10-26 09:40:00,73.16,73.28,73.01,73.26,41185.0,68.1013,68.213,67.9617,68.1944,41185.0
2020-10-26 09:45:00,73.26,73.36,73.17,73.31,25841.0,68.1944,68.2875,68.1106,68.2409,25841.0
2020-10-26 09:50:00,73.33,73.34,73.2,73.3,52925.0,68.2595,68.2689,68.1385,68.2316,52925.0
2020-10-26 09:55:00,73.28,73.3,73.2,73.26,26620.0,68.213,68.2316,68.1385,68.1944,26620.0
2020-10-26 10:00:00,73.28,73.39,73.19,73.38,26446.0,68.213,68.3154,68.1292,68.3061,26446.0
2020-10-26 10:05:00,73.4,73.44,73.31,73.4,23510.0,68.3247,68.3619,68.2409,68.3247,23510.0
2020-10-26 10:10:00,73.42,73.44,73.32,73.34,24386.0,68.3433,68.3619,68.2502,68.2689,24386.0
2020-10-26 10:15:00,73.35,73.4,73.25,73.3,22470.0,68.2782,68.3247,68.1851,68.2316,22470.0
2020-10-26 10:20:00,73.32,73.41,73.26,73.29,68836.0,68.2502,68.334,68.1944,68.2223,68836.0
2020-10-26 10:25:00,73.28,73.28,73.04,73.08,41387.0,68.213,68.213,67.9896,68.0268,41387.0
2020-10-26 10:30:00,73.08,73.08,72.85,72.97,27811.0,68.0268,68.0268,67.8127,67.9244,27811.0
2020-10-26 10:35:00,72.98,73.05,72.82,73.04,32330.0,67.9337,67.9989,67.7848,67.9896,32330.0
2020-10-26 10:40:00,73.03,73.08,72.95,73.07,30700.0,67.9803,68.0268,67.9058,68.0175,30700.0
2020-10-26 10:45:00,73.05,73.15,72.87,73.01,94220.0,67.9989,68.092,67.8314,67.9617,94220.0
2020-10-26 10:50:00,72.97,72.98,72.81,72.9,24916.0,67.9244,67.9337,67.7755,67.8593,24916.0
2020-10-26 10:55:00,72.9,72.96,72.79,72.93,55441.0,67.8593,67.9151,67.7569,67.8872,55441.0
2020-10-26 11:00:00,72.92,72.93,72.57,72.62,97540.0,67.8779,67.8872,67.5521,67.5986,97540.0
2020-10-26 11:05:00,72.61,72.82,72.59,72.81,89427.0,67.5893,67.7848,67.5707,67.7755,89427.0
2020-10-26 11:10:00,72.81,72.92,72.78,72.92,104566.0,67.7755,67.8779,67.7476,67.8779,104566.0
2020-10-26 11:15:00,72.9,72.92,72.61,72.67,48633.0,67.8593,67.8779,67.5893,67.6452,48633.0
2020-10-26 11:20:00,72.69,72.91,72.66,72.88,86107.0,67.6638,67.8686,67.6359,67.8407,86107.0
2020-10-26 11:25:00,72.9,73.07,72.89,72.96,60529.0,67.8593,68.0175,67.85,67.9151,60529.0
2020-10-26 11:30:00,72.97,73.03,72.89,72.94,85941.0,67.9244,67.9803,67.85,67.8965,85941.0
2020-10-26 11:35:00,72.91,73.02,72.88,72.95,33174.0,67.8686,67.971,67.8407,67.9058,33174.0
2020-10-26 11:40:00,72.93,72.94,72.72,72.75,43539.0,67.8872,67.8965,67.6917,67.7197,43539.0
2020-10-26 11:45:00,72.77,72.79,72.62,72.62,15772.0,67.7383,67.7569,67.5986,67.5986,15772.0
2020-10-26 11:50:00,72.63,72.86,72.44,72.86,49991.0,67.6079,67.822,67.4311,67.822,49991.0
2020-10-26 11:55:00,72.86,72.89,72.64,72.67,141812.0,67.822,67.85,67.6173,67.6452,141812.0
2020-10-26 12:00:00,72.67,72.73,72.46,72.72,36163.0,67.6452,67.701,67.4497,67.6917,36163.0
2020-10-26 12:05:00,72.73,72.78,72.52,72.52,52244.0,67.701,67.7476,67.5056,67.5056,52244.0
2020-10-26 12:10:00,72.53,72.59,72.37,72.39,14090.0,67.5149,67.5707,67.3659,67.3845,14090.0
2020-10-26 12:15:00,72.4,72.5,72.33,72.36,27551.0,67.3939,67.4869,67.3287,67.3566,27551.0
2020-10-26 12:20:00,72.37,72.37,72.23,72.36,32934.0,67.3659,67.3659,67.2356,67.3566,32934.0
2020-10-26 12:25:00,72.36,72.46,72.31,72.36,104561.0,67.3566,67.4497,67.3101,67.3566,104561.0
2020-10-26 12:30:00,72.36,72.36,72.2,72.27,71852.0,67.3566,67.3566,67.2077,67.2728,71852.0
2020-10-26 12:35:00,72.28,72.31,72.05,72.09,49413.0,67.2821,67.3101,67.0681,67.1053,49413.0
2020-10-26 12:40:00,72.1,72.13,72.04,72.08,16341.0,67.1146,67.1425,67.0587,67.096,16341.0
2020-10-26 12:45:00,72.06,72.07,71.87,71.89,40388.0,67.0774,67.0867,66.9005,66.9191,40388.0
2020-10-26 12:50:00,71.91,72.01,71.87,71.97,12491.0,66.9377,67.0308,66.9005,66.9936,12491.0
2020-10-26 12:55:00,71.96,72.19,71.93,72.18,60912.0,66.9843,67.1984,66.9564,67.1891,60912.0
2020-10-26 13:00:00,72.17,72.29,72.12,72.27,61062.0,67.1798,67.2915,67.1332,67.2728,61062.0
2020-10-26 13:05:00,72.27,72.28,72.15,72.28,34903.0,67.2728,67.2821,67.1611,67.2821,34903.0
2020-10-26 13:10:00,72.27,72.36,72.22,72.25,54739.0,67.2728,67.3566,67.2263,67.2542,54739.0
2020-10-26 13:15:00,72.26,72.28,72.08,72.08,47585.0,67.2635,67.2821,67.096,67.096,47585.0
2020-10-26 13:20:00,72.09,72.19,71.98,71.99,14744.0,67.1053,67.1984,67.0029,67.0122,14744.0
2020-10-26 13:25:00,71.97,72.08,71.95,72.01,15620.0,66.9936,67.096,66.975,67.0308,15620.0
2020-10-26 13:30:00,72.02,72.1,71.91,72.06,71985.0,67.0401,67.1146,66.9377,67.0774,71985.0
2020-10-26 13:35:00,72.06,72.23,72.03,72.21,33357.0,67.0774,67.2356,67.0494,67.217,33357.0
2020-10-26 13:40:00,72.21,72.22,72.11,72.18,14613.0,67.217,67.2263,67.1239,67.1891,14613.0
2020-10-26 13:45:00,72.14,72.18,72.06,72.17,39309.0,67.1518,67.1891,67.0774,67.1798,39309.0
2020-10-26 13:50:00,72.16,72.2,72.11,72.15,20037.0,67.1704,67.2077,67.1239,67.1611,20037.0
2020-10-26 13:55:00,72.16,72.2,72.12,72.2,23650.0,67.1704,67.2077,67.1332,67.2077,23650.0
2020-10-26 14:00:00,72.2,72.35,72.17,72.34,21034.0,67.2077,67.3473,67.1798,67.338,21034.0
2020-10-26 14:05:00,72.35,72.44,72.35,72.37,40198.0,67.3473,67.4311,67.3473,67.3659,40198.0
2020-10-26 14:10:00,72.38,72.49,72.37,72.49,35255.0,67.3752,67.4776,67.3659,67.4776,35255.0
2020-10-26 14:15:00,72.5,72.59,72.47,72.58,60285.0,67.4869,67.5707,67.459,67.5614,60285.0
2020-10-26 14:20:00,72.57,72.62,72.55,72.6,73956.0,67.5521,67.5986,67.5335,67.58,73956.0
2020-10-26 14:25:00,72.6,72.73,72.55,72.7,51878.0,67.58,67.701,67.5335,67.6731,51878.0
2020-10-26 14:30:00,72.72,72.72,72.57,72.57,21930.0,67.6917,67.6917,67.5521,67.5521,21930.0
2020-10-26 14:35:00,72.57,72.57,72.46,72.47,26876.0,67.5521,67.5521,67.4497,67.459,26876.0
2020-10-26 14:40:00,72.47,72.55,72.39,72.52,41690.0,67.459,67.5335,67.3845,67.5056,41690.0
2020-10-26 14:45:00,72.51,72.56,72.5,72.54,63149.0,67.4962,67.5428,67.4869,67.5242,63149.0
2020-10-26 14:50:00,72.55,72.7,72.54,72.65,79448.0,67.5335,67.6731,67.5242,67.6266,79448.0
2020-10-26 14:55:00,72.65,72.73,72.62,72.65,31159.0,67.6266,67.701,67.5986,67.6266,31159.0
2020-10-26 15:00:00,72.65,72.77,72.56,72.58,46795.0,67.6266,67.7383,67.5428,67.5614,46795.0
2020-10-26 15:05:00,72.59,72.6,72.45,72.49,24956.0,67.5707,67.58,67.4404,67.4776,24956.0
2020-10-26 15:10:00,72.5,72.53,72.48,72.5,91555.0,67.4869,67.5149,67.4683,67.4869,91555.0
2020-10-26 15:15:00,72.5,72.62,72.49,72.5,53657.0,67.4869,67.5986,67.4776,67.4869,53657.0
2020-10-26 15:20:00,72.5,72.62,72.5,72.53,48795.0,67.4869,67.5986,67.4869,67.5149,48795.0
2020-10-26 15:25:00,72.53,72.67,72.52,72.67,55129.0,67.5149,67.6452,67.5056,67.6452,55129.0
2020-10-26 15:30:00,72.67,72.81,72.61,72.77,53191.0,67.6452,67.7755,67.5893,67.7383,53191.0
2020-10-26 15:35:00,72.76,72.79,72.56,72.58,46625.0,67.729,67.7569,67.5428,67.5614,46625.0
2020-10-26 15:40:00,72.57,72.62,72.51,72.54,58541.0,67.5521,67.5986,67.4962,67.5242,58541.0
2020-10-26 15:45:00,72.54,72.55,72.29,72.3,78728.0,67.5242,67.5335,67.2915,67.3008,78728.0
2020-10-26 15:50:00,72.3,72.45,72.27,72.41,156446.0,67.3008,67.4404,67.2728,67.4032,156446.0
2020-10-26 15:55:00,72.41,72.74,72.4,72.72,196791.0,67.4032,67.7103,67.3939,67.6917,196791.0
2020-10-27 09:30:00,72.76,73.19,72.52,73.07,98039.0,67.729,68.1292,67.5056,68.0175,98039.0
2020-10-27 09:35:00,73.0,73.46,73.0,73.09,29102.0,67.9524,68.3806,67.9524,68.0361,29102.0
2020-10-27 09:40:00,73.15,73.23,72.97,73.0,34688.0,68.092,68.1665,67.9244,67.9524,34688.0
2020-10-27 09:45:00,73.05,73.25,72.99,73.06,21780.0,67.9989,68.1851,67.9431,68.0082,21780.0
2020-10-27 09:50:00,73.06,73.14,73.0,73.07,23070.0,68.0082,68.0827,67.9524,68.0175,23070.0
2020-10-27 09:55:00,73.09,73.16,72.99,73.05,17289.0,68.0361,68.1013,67.9431,67.9989,17289.0
2020-10-27 10:00:00,73.04,73.06,72.9,72.9,15386.0,67.9896,68.0082,67.8593,67.8593,15386.0
2020-10-27 10:05:00,72.9,73.1,72.9,73.1,53859.0,67.8593,68.0454,67.8593,68.0454,53859.0
2020-10-27 10:10:00,73.1,73.25,73.1,73.2,14663.0,68.0454,68.1851,68.0454,68.1385,14663.0
2020-10-27 10:15:00,73.22,73.22,73.0,73.0,28313.0,68.1572,68.1572,67.9524,67.9524,28313.0
2020-10-27 10:20:00,72.97,72.97,72.75,72.75,28213.0,67.9244,67.9244,67.7197,67.7197,28213.0
2020-10-27 10:25:00,72.75,72.87,72.74,72.78,25313.0,67.7197,67.8314,67.7103,67.7476,25313.0
2020-10-27 10:30:00,72.78,72.87,72.75,72.87,21535.0,67.7476,67.8314,67.7197,67.8314,21535.0
2020-10-27 10:35:00,72.89,73.01,72.85,72.92,30343.0,67.85,67.9617,67.8127,67.8779,30343.0
2020-10-27 10:40:00,72.93,72.94,72.78,72.79,55956.0,67.8872,67.8965,67.7476,67.7569,55956.0
2020-10-27 10:45:00,72.79,73.07,72.75,73.07,13008.0,67.7569,68.0175,67.7197,68.0175,13008.0
2020-10-27 10:50:00,73.06,73.1,72.8,72.87,24795.0,68.0082,68.0454,67.7662,67.8314,24795.0
2020-10-27 10:55:00,72.9,72.93,72.8,72.8,33204.0,67.8593,67.8872,67.7662,67.7662,33204.0
2020-10-27 11:00:00,72.8,72.86,72.75,72.86,84247.0,67.7662,67.822,67.7197,67.822,84247.0
2020-10-27 11:05:00,72.87,72.94,72.82,72.91,19179.0,67.8314,67.8965,67.7848,67.8686,19179.0
2020-10-27 11:10:00,72.9,73.06,72.9,73.03,86024.0,67.8593,68.0082,67.8593,67.9803,86024.0
2020-10-27 11:15:00,73.04,73.06,72.9,72.9,32720.0,67.9896,68.0082,67.8593,67.8593,32720.0
2020-10-27 11:20:00,72.91,72.98,72.9,72.96,16945.0,67.8686,67.9337,67.8593,67.9151,16945.0
2020-10-27 11:25:00,72.94,72.98,72.9,72.93,16324.0,67.8965,67.9337,67.8593,67.8872,16324.0
2020-10-27 11:30:00,72.93,72.98,72.85,72.94,55606.0,67.8872,67.9337,67.8127,67.8965,55606.0
2020-10-27 11:35:00,72.95,73.22,72.95,73.12,26576.0,67.9058,68.1572,67.9058,68.0641,26576.0
2020-10-27 11:40:00,73.14,73.19,73.03,73.05,18294.0,68.0827,68.1292,67.9803,67.9989,18294.0
2020-10-27 11:45:00,73.05,73.11,72.99,73.04,17716.0,67.9989,68.0548,67.9431,67.9896,17716.0
2020-10-27 11:50:00,73.06,73.09,73.0,73.07,11655.0,68.0082,68.0361,67.9524,68.0175,11655.0
2020-10-27 11:55:00,73.07,73.34,73.06,73.34,18064.0,68.0175,68.2689,68.0082,68.2689,18064.0
2020-10-27 12:00:00,73.33,73.4,73.31,73.37,13114.0,68.2595,68.3247,68.2409,68.2968,13114.0
2020-10-27 12:05:00,73.36,73.37,73.24,73.25,8261.0,68.2875,68.2968,68.1758,68.1851,8261.0
2020-10-27 12:10:00,73.28,73.28,73.15,73.16,10848.0,68.213,68.213,68.092,68.1013,10848.0
2020-10-27 12:15:00,73.16,73.2,73.13,73.16,11345.0,68.1013,68.1385,68.0734,68.1013,11345.0
2020-10-27 12:20:00,73.19,73.28,73.19,73.28,18256.0,68.1292,68.213,68.1292,68.213,18256.0
2020-10-27 12:25:00,73.27,73.31,73.2,73.22,19324.0,68.2037,68.2409,68.1385,68.1572,19324.0
2020-10-27 12:30:00,73.22,73.25,73.15,73.24,34573.0,68.1572,68.1851,68.092,68.1758,34573.0
2020-10-27 12:35:00,73.24,73.28,73.21,73.26,13631.0,68.1758,68.213,68.1478,68.1944,13631.0
2020-10-27 12:40:00,73.25,73.28,73.17,73.24,39580.0,68.1851,68.213,68.1106,68.1758,39580.0
2020-10-27 12:45:00,73.25,73.26,73.2,73.22,39061.0,68.1851,68.1944,68.1385,68.1572,39061.0
2020-10-27 12:50:00,73.21,73.25,73.19,73.23,24139.0,68.1478,68.1851,68.1292,68.1665,24139.0
2020-10-27 12:55:00,73.23,73.25,73.11,73.21,28190.0,68.1665,68.1851,68.0548,68.1478,28190.0
2020-10-27 13:00:00,73.2,73.24,73.15,73.23,8670.0,68.1385,68.1758,68.092,68.1665,8670.0
2020-10-27 13:05:00,73.24,73.26,73.18,73.18,10405.0,68.1758,68.1944,68.1199,68.1199,10405.0
2020-10-27 13:10:00,73.19,73.23,73.13,73.15,28775.0,68.1292,68.1665,68.0734,68.092,28775.0
2020-10-27 13:15:00,73.13,73.22,73.13,73.16,11839.0,68.0734,68.1572,68.0734,68.1013,11839.0
2020-10-27 13:20:00,73.18,73.25,73.12,73.25,11986.0,68.1199,68.1851,68.0641,68.1851,11986.0
2020-10-27 13:25:00,73.24,73.33,73.22,73.31,15518.0,68.1758,68.2595,68.1572,68.2409,15518.0
2020-10-27 13:30:00,73.31,73.46,73.3,73.4,18041.0,68.2409,68.3806,68.2316,68.3247,18041.0
2020-10-27 13:35:00,73.4,73.42,73.36,73.39,9681.0,68.3247,68.3433,68.2875,68.3154,9681.0
2020-10-27 13:40:00,73.39,73.44,73.35,73.36,12138.0,68.3154,68.3619,68.2782,68.2875,12138.0
2020-10-27 13:45:00,73.36,73.43,73.35,73.42,11056.0,68.2875,68.3526,68.2782,68.3433,11056.0
2020-10-27 13:50:00,73.42,73.47,73.37,73.42,13816.0,68.3433,68.3899,68.2968,68.3433,13816.0
2020-10-27 13:55:00,73.42,73.43,73.33,73.37,11260.0,68.3433,68.3526,68.2595,68.2968,11260.0
2020-10-27 14:00:00,73.36,73.41,73.34,73.36,13929.0,68.2875,68.334,68.2689,68.2875,13929.0
2020-10-27 14:05:00,73.36,73.4,73.34,73.36,14427.0,68.2875,68.3247,68.2689,68.2875,14427.0
2020-10-27 14:10:00,73.35,73.35,73.28,73.32,14333.0,68.2782,68.2782,68.213,68.2502,14333.0
2020-10-27 14:15:00,73.31,73.32,73.16,73.24,71360.0,68.2409,68.2502,68.1013,68.1758,71360.0
2020-10-27 14:20:00,73.23,73.34,73.22,73.31,59286.0,68.1665,68.2689,68.1572,68.2409,59286.0
2020-10-27 14:25:00,73.31,73.39,73.28,73.35,63023.0,68.2409,68.3154,68.213,68.2782,63023.0
2020-10-27 14:30:00,73.36,73.38,73.25,73.28,36179.0,68.2875,68.3061,68.1851,68.213,36179.0
2020-10-27 14:35:00,73.28,73.31,73.13,73.13,20316.0,68.213,68.2409,68.0734,68.0734,20316.0
2020-10-27 14:40:00,73.11,73.27,73.1,73.2,135939.0,68.0548,68.2037,68.0454,68.1385,135939.0
2020-10-27 14:45:00,73.2,73.22,73.05,73.11,102620.0,68.1385,68.1572,67.9989,68.0548,102620.0
2020-10-27 14:50:00,73.1,73.17,73.0,73.17,50519.0,68.0454,68.1106,67.9524,68.1106,50519.0
2020-10-27 14:55:00,73.17,73.34,73.14,73.27,71385.0,68.1106,68.2689,68.0827,68.2037,71385.0
2020-10-27 15:00:00,73.28,73.38,73.27,73.37,92585.0,68.213,68.3061,68.2037,68.2968,92585.0
2020-10-27 15:05:00,73.36,73.38,73.18,73.25,62406.0,68.2875,68.3061,68.1199,68.1851,62406.0
2020-10-27 15:10:00,73.24,73.37,73.24,73.35,52569.0,68.1758,68.2968,68.1758,68.2782,52569.0
2020-10-27 15:15:00,73.35,73.38,73.24,73.32,67787.0,68.2782,68.3061,68.1758,68.2502,67787.0
2020-10-27 15:20:00,73.33,73.48,73.3,73.41,91762.0,68.2595,68.3992,68.2316,68.334,91762.0
2020-10-27 15:25:00,73.41,73.5,73.36,73.44,101015.0,68.334,68.4178,68.2875,68.3619,101015.0
2020-10-27 15:30:00,73.44,73.47,73.35,73.38,52768.0,68.3619,68.3899,68.2782,68.3061,52768.0
2020-10-27 15:35:00,73.38,73.43,73.33,73.36,45540.0,68.3061,68.3526,68.2595,68.2875,45540.0
2020-10-27 15:40:00,73.36,73.39,73.27,73.34,72268.0,68.2875,68.3154,68.2037,68.2689,72268.0
2020-10-27 15:45:00,73.35,73.39,73.06,73.28,91630.0,68.2782,68.3154,68.0082,68.213,91630.0
2020-10-27 15:50:00,73.27,73.33,73.11,73.33,192128.0,68.2037,68.2595,68.0548,68.2595,192128.0
2020-10-27 15:55:00,73.33,73.46,73.3,73.39,358579.0,68.2595,68.3806,68.2316,68.3154,358579.0
2020-10-28 09:30:00,72.36,72.49,71.59,72.46,76399.0,67.3566,67.4776,66.6399,67.4497,76399.0
2020-10-28 09:35:00,72.34,72.56,72.08,72.48,44676.0,67.338,67.5428,67.096,67.4683,44676.0
2020-10-28 09:40:00,72.54,72.93,72.46,72.84,167363.0,67.5242,67.8872,67.4497,67.8034,167363.0
2020-10-28 09:45:00,72.81,72.82,72.34,72.44,35424.0,67.7755,67.7848,67.338,67.4311,35424.0
2020-10-28 09:50:00,72.42,72.67,72.34,72.4,85855.0,67.4125,67.6452,67.338,67.3939,85855.0
2020-10-28 09:55:00,72.4,72.52,72.31,72.44,67758.0,67.3939,67.5056,67.3101,67.4311,67758.0
2020-10-28 10:00:00,72.42,72.46,72.16,72.25,86288.0,67.4125,67.4497,67.1704,67.2542,86288.0
2020-10-28 10:05:00,72.25,72.39,72.19,72.28,93594.0,67.2542,67.3845,67.1984,67.2821,93594.0
2020-10-28 10:10:00,72.25,72.25,71.93,72.0,87919.0,67.2542,67.2542,66.9564,67.0215,87919.0
2020-10-28 10:15:00,71.96,71.96,71.39,71.4,45651.0,66.9843,66.9843,66.4537,66.463,45651.0
2020-10-28 10:20:00,71.4,71.68,71.37,71.58,100662.0,66.463,66.7236,66.4351,66.6306,100662.0
2020-10-28 10:25:00,71.58,71.61,71.41,71.54,159035.0,66.6306,66.6585,66.4723,66.5933,159035.0
2020-10-28 10:30:00,71.54,71.67,71.36,71.38,203271.0,66.5933,66.7143,66.4258,66.4444,203271.0
2020-10-28 10:35:00,71.37,71.45,71.15,71.19,43324.0,66.4351,66.5095,66.2303,66.2675,43324.0
2020-10-28 10:40:00,71.15,71.52,71.15,71.52,85120.0,66.2303,66.5747,66.2303,66.5747,85120.0
2020-10-28 10:45:00,71.52,71.63,71.47,71.56,136117.0,66.5747,66.6771,66.5282,66.6119,136117.0
2020-10-28 10:50:00,71.55,71.63,71.48,71.55,138196.0,66.6026,66.6771,66.5375,66.6026,138196.0
2020-10-28 10:55:00,71.54,71.6,71.49,71.55,170155.0,66.5933,66.6492,66.5468,66.6026,170155.0
2020-10-28 11:00:00,71.55,71.57,71.31,71.38,141408.0,66.6026,66.6212,66.3792,66.4444,141408.0
2020-10-28 11:05:00,71.39,71.56,71.38,71.5,101628.0,66.4537,66.6119,66.4444,66.5561,101628.0
2020-10-28 11:10:00,71.46,71.55,71.41,71.47,49092.0,66.5188,66.6026,66.4723,66.5282,49092.0
2020-10-28 11:15:00,71.46,71.46,71.28,71.42,59861.0,66.5188,66.5188,66.3513,66.4816,59861.0
2020-10-28 11:20:00,71.42,71.49,71.35,71.44,122895.0,66.4816,66.5468,66.4165,66.5002,122895.0
2020-10-28 11:25:00,71.45,71.5,71.4,71.49,116382.0,66.5095,66.5561,66.463,66.5468,116382.0
2020-10-28 11:30:00,71.48,71.49,71.24,71.27,164389.0,66.5375,66.5468,66.3141,66.342,164389.0
2020-10-28 11:35:00,71.27,71.44,71.25,71.39,153329.0,66.342,66.5002,66.3234,66.4537,153329.0
2020-10-28 11:40:00,71.39,71.47,71.34,71.4,82394.0,66.4537,66.5282,66.4071,66.463,82394.0
2020-10-28 11:45:00,71.39,71.64,71.35,71.63,107725.0,66.4537,66.6864,66.4165,66.6771,107725.0
2020-10-28 11:50:00,71.6,71.98,71.58,71.95,79921.0,66.6492,67.0029,66.6306,66.975,79921.0
2020-10-28 11:55:00,71.96,72.14,71.91,72.1,128501.0,66.9843,67.1518,66.9377,67.1146,128501.0
2020-10-28 12:00:00,72.1,72.23,72.0,72.2,139999.0,67.1146,67.2356,67.0215,67.2077,139999.0
2020-10-28 12:05:00,72.21,72.28,72.06,72.11,55792.0,67.217,67.2821,67.0774,67.1239,55792.0
2020-10-28 12:10:00,72.11,72.3,71.94,72.11,139508.0,67.1239,67.3008,66.9657,67.1239,139508.0
2020-10-28 12:15:00,72.2,72.25,72.05,72.19,18355.0,67.2077,67.2542,67.0681,67.1984,18355.0
2020-10-28 12:20:00,72.16,72.21,71.9,71.9,17404.0,67.1704,67.217,66.9284,66.9284,17404.0
2020-10-28 12:25:00,71.9,71.95,71.82,71.86,17327.0,66.9284,66.975,66.854,66.8912,17327.0
2020-10-28 12:30:00,71.88,71.88,71.65,71.66,11841.0,66.9098,66.9098,66.6957,66.705,11841.0
2020-10-28 12:35:00,71.68,71.85,71.6,71.6,54187.0,66.7236,66.8819,66.6492,66.6492,54187.0
2020-10-28 12:40:00,71.61,71.62,71.44,71.53,24489.0,66.6585,66.6678,66.5002,66.584,24489.0
2020-10-28 12:45:00,71.54,71.7,71.51,71.57,98687.0,66.5933,66.7423,66.5654,66.6212,98687.0
2020-10-28 12:50:00,71.56,71.68,71.55,71.58,22124.0,66.6119,66.7236,66.6026,66.6306,22124.0
2020-10-28 12:55:00,71.57,71.71,71.56,71.69,19883.0,66.6212,66.7516,66.6119,66.7329,19883.0
2020-10-28 13:00:00,71.67,71.83,71.66,71.83,68766.0,66.7143,66.8633,66.705,66.8633,68766.0
2020-10-28 13:05:00,71.83,71.95,71.65,71.65,132803.0,66.8633,66.975,66.6957,66.6957,132803.0
2020-10-28 13:10:00,71.63,71.63,71.4,71.6,42625.0,66.6771,66.6771,66.463,66.6492,42625.0
2020-10-28 13:15:00,71.59,71.59,71.5,71.56,44947.0,66.6399,66.6399,66.5561,66.6119,44947.0
2020-10-28 13:20:00,71.55,71.66,71.46,71.62,35247.0,66.6026,66.705,66.5188,66.6678,35247.0
2020-10-28 13:25:00,71.62,71.72,71.58,71.71,22448.0,66.6678,66.7609,66.6306,66.7516,22448.0
2020-10-28 13:30:00,71.69,71.73,71.6,71.73,47339.0,66.7329,66.7702,66.6492,66.7702,47339.0
2020-10-28 13:35:00,71.74,71.81,71.47,71.53,63289.0,66.7795,66.8446,66.5282,66.584,63289.0
2020-10-28 13:40:00,71.54,71.61,71.52,71.61,38086.0,66.5933,66.6585,66.5747,66.6585,38086.0
2020-10-28 13:45:00,71.6,71.67,71.57,71.59,41912.0,66.6492,66.7143,66.6212,66.6399,41912.0
2020-10-28 13:50:00,71.58,71.69,71.54,71.68,18531.0,66.6306,66.7329,66.5933,66.7236,18531.0
2020-10-28 13:55:00,71.67,71.75,71.61,71.75,38371.0,66.7143,66.7888,66.6585,66.7888,38371.0
2020-10-28 14:00:00,71.72,71.73,71.56,71.65,29094.0,66.7609,66.7702,66.6119,66.6957,29094.0
2020-10-28 14:05:00,71.64,71.7,71.57,71.61,26709.0,66.6864,66.7423,66.6212,66.6585,26709.0
2020-10-28 14:10:00,71.62,71.65,71.38,71.45,18883.0,66.6678,66.6957,66.4444,66.5095,18883.0
2020-10-28 14:15:00,71.44,71.44,71.24,71.28,24158.0,66.5002,66.5002,66.3141,66.3513,24158.0
2020-10-28 14:20:00,71.28,71.5,71.26,71.49,100079.0,66.3513,66.5561,66.3327,66.5468,100079.0
2020-10-28 14:25:00,71.47,71.53,71.36,71.51,35539.0,66.5282,66.584,66.4258,66.5654,35539.0
2020-10-28 14:30:00,71.53,71.6,71.4,71.56,52666.0,66.584,66.6492,66.463,66.6119,52666.0
2020-10-28 14:35:00,71.55,71.56,71.43,71.49,91113.0,66.6026,66.6119,66.4909,66.5468,91113.0
2020-10-28 14:40:00,71.5,71.57,71.43,71.54,78124.0,66.5561,66.6212,66.4909,66.5933,78124.0
2020-10-28 14:45:00,71.53,71.7,71.47,71.69,123644.0,66.584,66.7423,66.5282,66.7329,123644.0
2020-10-28 14:50:00,71.7,71.76,71.46,71.47,184825.0,66.7423,66.7981,66.5188,66.5282,184825.0
2020-10-28 14:55:00,71.47,71.68,71.44,71.48,48037.0,66.5282,66.7236,66.5002,66.5375,48037.0
2020-10-28 15:00:00,71.48,71.5,71.34,71.47,27046.0,66.5375,66.5561,66.4071,66.5282,27046.0
2020-10-28 15:05:00,71.43,71.59,71.25,71.53,150190.0,66.4909,66.6399,66.3234,66.584,150190.0
2020-10-28 15:10:00,71.52,71.54,71.36,71.4,46800.0,66.5747,66.5933,66.4258,66.463,46800.0
2020-10-28 15:15:00,71.38,71.46,71.36,71.44,59828.0,66.4444,66.5188,66.4258,66.5002,59828.0
2020-10-28 15:20:00,71.43,71.54,71.4,71.53,83258.0,66.4909,66.5933,66.463,66.584,83258.0
2020-10-28 15:25:00,71.52,71.57,71.47,71.5,40977.0,66.5747,66.6212,66.5282,66.5561,40977.0
2020-10-28 15:30:00,71.5,71.82,71.5,71.78,85344.0,66.5561,66.854,66.5561,66.8167,85344.0
2020-10-28 15:35:00,71.78,71.78,71.57,71.6,105486.0,66.8167,66.8167,66.6212,66.6492,105486.0
2020-10-28 15:40:00,71.57,71.67,71.49,71.52,153085.0,66.6212,66.7143,66.5468,66.5747,153085.0
2020-10-28 15:45:00,71.52,71.58,71.38,71.42,132809.0,66.5747,66.6306,66.4444,66.4816,132809.0
2020-10-28 15:50:00,71.41,71.53,71.1,71.25,235276.0,66.4723,66.584,66.1837,66.3234,235276.0
2020-10-28 15:55:00,71.26,71.4,70.98,71.1,348415.0,66.3327,66.463,66.072,66.1837,348415.0
2020-10-29 09:30:00,74.7,76.45,74.7,75.44,399249.0,69.5348,71.1638,69.5348,70.2236,399249.0
2020-10-29 09:35:00,75.27,75.7,74.97,75.68,285734.0,70.0654,70.4657,69.7861,70.4471,285734.0
2020-10-29 09:40:00,75.75,75.75,74.94,75.36,257423.0,70.5122,70.5122,69.7582,70.1492,257423.0
2020-10-29 09:45:00,75.39,76.3,75.29,75.83,237984.0,70.1771,71.0242,70.084,70.5867,237984.0
2020-10-29 09:50:00,75.83,76.05,75.57,75.59,181114.0,70.5867,70.7915,70.3447,70.3633,181114.0
2020-10-29 09:55:00,75.57,75.81,75.3,75.43,238726.0,70.3447,70.5681,70.0933,70.2143,238726.0
2020-10-29 10:00:00,75.42,75.54,74.5,74.56,120888.0,70.205,70.3167,69.3486,69.4045,120888.0
2020-10-29 10:05:00,74.58,74.58,73.97,74.45,110787.0,69.4231,69.4231,68.8553,69.3021,110787.0
2020-10-29 10:10:00,74.44,74.52,73.89,74.06,78271.0,69.2928,69.3673,68.7808,68.9391,78271.0
2020-10-29 10:15:00,74.06,74.28,73.87,74.21,62633.0,68.9391,69.1439,68.7622,69.0787,62633.0
2020-10-29 10:20:00,74.25,74.25,73.74,73.74,84986.0,69.1159,69.1159,68.6412,68.6412,84986.0
2020-10-29 10:25:00,73.72,73.89,73.67,73.79,53492.0,68.6226,68.7808,68.576,68.6877,53492.0
2020-10-29 10:30:00,73.79,73.92,73.3,73.58,58595.0,68.6877,68.8088,68.2316,68.4923,58595.0
2020-10-29 10:35:00,73.53,73.64,73.26,73.34,22352.0,68.4457,68.5481,68.1944,68.2689,22352.0
2020-10-29 10:40:00,73.34,73.47,73.25,73.31,34146.0,68.2689,68.3899,68.1851,68.2409,34146.0
2020-10-29 10:45:00,73.31,73.39,73.16,73.18,36412.0,68.2409,68.3154,68.1013,68.1199,36412.0
2020-10-29 10:50:00,73.18,73.21,72.95,73.03,41114.0,68.1199,68.1478,67.9058,67.9803,41114.0
2020-10-29 10:55:00,73.05,73.12,72.82,73.12,37350.0,67.9989,68.0641,67.7848,68.0641,37350.0
2020-10-29 11:00:00,73.1,73.1,72.65,72.69,50137.0,68.0454,68.0454,67.6266,67.6638,50137.0
2020-10-29 11:05:00,72.68,72.68,72.39,72.43,39306.0,67.6545,67.6545,67.3845,67.4218,39306.0
2020-10-29 11:10:00,72.41,72.62,72.27,72.57,72437.0,67.4032,67.5986,67.2728,67.5521,72437.0
2020-10-29 11:15:00,72.53,73.05,72.5,72.73,99754.0,67.5149,67.9989,67.4869,67.701,99754.0
2020-10-29 11:20:00,72.71,72.73,72.22,72.3,32377.0,67.6824,67.701,67.2263,67.3008,32377.0
2020-10-29 11:25:00,72.28,72.32,71.93,72.0,43041.0,67.2821,67.3194,66.9564,67.0215,43041.0
2020-10-29 11:30:00,72.0,72.2,71.77,72.12,52800.0,67.0215,67.2077,66.8074,67.1332,52800.0
2020-10-29 11:35:00,72.08,72.13,71.81,71.87,28347.0,67.096,67.1425,66.8446,66.9005,28347.0
2020-10-29 11:40:00,71.87,71.95,71.71,71.95,33487.0,66.9005,66.975,66.7516,66.975,33487.0
2020-10-29 11:45:00,71.95,72.11,71.73,71.73,63098.0,66.975,67.1239,66.7702,66.7702,63098.0
2020-10-29 11:50:00,71.72,72.1,71.58,71.83,38471.0,66.7609,67.1146,66.6306,66.8633,38471.0
2020-10-29 11:55:00,71.85,72.06,71.76,71.83,25322.0,66.8819,67.0774,66.7981,66.8633,25322.0
2020-10-29 12:00:00,71.83,71.9,71.44,71.5,62793.0,66.8633,66.9284,66.5002,66.5561,62793.0
2020-10-29 12:05:00,71.51,71.66,71.5,71.61,41857.0,66.5654,66.705,66.5561,66.6585,41857.0
2020-10-29 12:10:00,71.61,71.65,71.49,71.55,21531.0,66.6585,66.6957,66.5468,66.6026,21531.0
2020-10-29 12:15:00,71.54,71.75,71.28,71.29,65867.0,66.5933,66.7888,66.3513,66.3606,65867.0
2020-10-29 12:20:00,71.34,71.47,71.07,71.45,111529.0,66.4071,66.5282,66.1558,66.5095,111529.0
2020-10-29 12:25:00,71.42,71.58,71.42,71.52,31789.0,66.4816,66.6306,66.4816,66.5747,31789.0
2020-10-29 12:30:00,71.54,71.96,71.52,71.93,38012.0,66.5933,66.9843,66.5747,66.9564,38012.0
2020-10-29 12:35:00,71.94,72.07,71.89,71.92,20597.0,66.9657,67.0867,66.9191,66.947,20597.0
2020-10-29 12:40:00,71.9,71.9,71.72,71.73,21858.0,66.9284,66.9284,66.7609,66.7702,21858.0
2020-10-29 12:45:00,71.73,71.84,71.7,71.72,16447.0,66.7702,66.8726,66.7423,66.7609,16447.0
2020-10-29 12:50:00,71.72,71.76,71.57,71.71,11827.0,66.7609,66.7981,66.6212,66.7516,11827.0
2020-10-29 12:55:00,71.69,71.78,71.63,71.77,15554.0,66.7329,66.8167,66.6771,66.8074,15554.0
2020-10-29 13:00:00,71.8,71.91,71.79,71.9,20218.0,66.8353,66.9377,66.826,66.9284,20218.0
2020-10-29 13:05:00,71.91,71.92,71.68,71.7,16077.0,66.9377,66.947,66.7236,66.7423,16077.0
2020-10-29 13:10:00,71.71,71.73,71.59,71.59,18867.0,66.7516,66.7702,66.6399,66.6399,18867.0
2020-10-29 13:15:00,71.6,71.62,71.19,71.19,23781.0,66.6492,66.6678,66.2675,66.2675,23781.0
2020-10-29 13:20:00,71.2,71.32,71.17,71.24,42573.0,66.2768,66.3885,66.2489,66.3141,42573.0
2020-10-29 13:25:00,71.22,71.42,70.95,71.4,38661.0,66.2954,66.4816,66.0441,66.463,38661.0
2020-10-29 13:30:00,71.35,71.7,71.35,71.7,37228.0,66.4165,66.7423,66.4165,66.7423,37228.0
2020-10-29 13:35:00,71.68,71.78,71.52,71.56,30022.0,66.7236,66.8167,66.5747,66.6119,30022.0
2020-10-29 13:40:00,71.56,71.73,71.55,71.71,42941.0,66.6119,66.7702,66.6026,66.7516,42941.0
2020-10-29 13:45:00,71.71,71.77,71.66,71.74,17272.0,66.7516,66.8074,66.705,66.7795,17272.0
2020-10-29 13:50:00,71.72,71.84,71.65,71.84,18106.0,66.7609,66.8726,66.6957,66.8726,18106.0
2020-10-29 13:55:00,71.86,71.87,71.69,71.69,14571.0,66.8912,66.9005,66.7329,66.7329,14571.0
2020-10-29 14:00:00,71.72,71.9,71.7,71.79,35156.0,66.7609,66.9284,66.7423,66.826,35156.0
2020-10-29 14:05:00,71.77,71.98,71.77,71.89,24264.0,66.8074,67.0029,66.8074,66.9191,24264.0
2020-10-29 14:10:00,71.9,71.91,71.68,71.81,32721.0,66.9284,66.9377,66.7236,66.8446,32721.0
2020-10-29 14:15:00,71.81,71.91,71.65,71.74,38392.0,66.8446,66.9377,66.6957,66.7795,38392.0
2020-10-29 14:20:00,71.74,71.74,71.48,71.58,102226.0,66.7795,66.7795,66.5375,66.6306,102226.0
2020-10-29 14:25:00,71.58,71.8,71.17,71.78,75770.0,66.6306,66.8353,66.2489,66.8167,75770.0
2020-10-29 14:30:00,71.78,71.78,71.68,71.75,30899.0,66.8167,66.8167,66.7236,66.7888,30899.0
2020-10-29 14:35:00,71.74,71.75,71.65,71.7,31999.0,66.7795,66.7888,66.6957,66.7423,31999.0
2020-10-29 14:40:00,71.69,71.69,71.6,71.64,26597.0,66.7329,66.7329,66.6492,66.6864,26597.0
2020-10-29 14:45:00,71.64,71.64,71.49,71.52,23456.0,66.6864,66.6864,66.5468,66.5747,23456.0
2020-10-29 14:50:00,71.51,71.66,71.44,71.65,24369.0,66.5654,66.705,66.5002,66.6957,24369.0
2020-10-29 14:55:00,71.64,71.77,71.61,71.75,26984.0,66.6864,66.8074,66.6585,66.7888,26984.0
2020-10-29 15:00:00,71.76,71.77,71.62,71.73,34780.0,66.7981,66.8074,66.6678,66.7702,34780.0
2020-10-29 15:05:00,71.72,71.76,71.49,71.52,21458.0,66.7609,66.7981,66.5468,66.5747,21458.0
2020-10-29 15:10:00,71.53,71.54,71.22,71.25,35278.0,66.584,66.5933,66.2954,66.3234,35278.0
2020-10-29 15:15:00,71.27,71.4,71.17,71.37,30380.0,66.342,66.463,66.2489,66.4351,30380.0
2020-10-29 15:20:00,71.33,71.39,71.3,71.34,68527.0,66.3978,66.4537,66.3699,66.4071,68527.0
2020-10-29 15:25:00,71.33,71.41,71.14,71.17,183274.0,66.3978,66.4723,66.221,66.2489,183274.0
2020-10-29 15:30:00,71.2,71.24,70.97,70.99,70271.0,66.2768,66.3141,66.0627,66.0813,70271.0
2020-10-29 15:35:00,70.98,70.99,70.81,70.93,81915.0,66.072,66.0813,65.9138,66.0255,81915.0
2020-10-29 15:40:00,70.92,71.04,70.84,70.97,51494.0,66.0162,66.1279,65.9417,66.0627,51494.0
2020-10-29 15:45:00,70.97,71.16,70.94,71.07,79186.0,66.0627,66.2396,66.0348,66.1558,79186.0
2020-10-29 15:50:00,71.09,71.35,71.01,71.19,127298.0,66.1744,66.4165,66.1,66.2675,127298.0
2020-10-29 15:55:00,71.17,71.29,71.0,71.01,364919.0,66.2489,66.3606,66.0907,66.1,364919.0
2020-10-30 09:30:00,70.47,71.17,70.23,70.79,68582.0,65.5973,66.2489,65.3739,65.8952,68582.0
2020-10-30 09:35:00,70.76,71.23,70.68,71.15,25953.0,65.8673,66.3048,65.7928,66.2303,25953.0
2020-10-30 09:40:00,71.18,71.18,70.82,71.01,37667.0,66.2582,66.2582,65.9231,66.1,37667.0
2020-10-30 09:45:00,71.01,71.05,70.86,70.97,57627.0,66.1,66.1372,65.9603,66.0627,57627.0
2020-10-30 09:50:00,70.99,71.08,70.89,71.07,65579.0,66.0813,66.1651,65.9883,66.1558,65579.0
2020-10-30 09:55:00,71.08,71.36,71.04,71.27,25465.0,66.1651,66.4258,66.1279,66.342,25465.0
2020-10-30 10:00:00,71.27,71.29,70.97,71.09,28495.0,66.342,66.3606,66.0627,66.1744,28495.0
2020-10-30 10:05:00,71.13,71.29,71.11,71.11,10780.0,66.2117,66.3606,66.193,66.193,10780.0
2020-10-30 10:10:00,71.06,71.11,70.88,71.03,21774.0,66.1465,66.193,65.979,66.1186,21774.0
2020-10-30 10:15:00,71.0,71.08,70.89,70.92,22953.0,66.0907,66.1651,65.9883,66.0162,22953.0
2020-10-30 10:20:00,70.93,71.01,70.82,70.91,40821.0,66.0255,66.1,65.9231,66.0069,40821.0
2020-10-30 10:25:00,70.87,70.87,70.37,70.51,30884.0,65.9696,65.9696,65.5042,65.6345,30884.0
2020-10-30 10:30:00,70.45,70.55,70.29,70.51,20147.0,65.5787,65.6718,65.4297,65.6345,20147.0
2020-10-30 10:35:00,70.52,70.65,70.46,70.65,24181.0,65.6438,65.7649,65.588,65.7649,24181.0
2020-10-30 10:40:00,70.64,70.69,70.4,70.5,17614.0,65.7555,65.8021,65.5321,65.6252,17614.0
2020-10-30 10:45:00,70.53,70.59,70.34,70.35,13954.0,65.6532,65.709,65.4763,65.4856,13954.0
2020-10-30 10:50:00,70.35,70.5,70.14,70.14,43543.0,65.4856,65.6252,65.2901,65.2901,43543.0
2020-10-30 10:55:00,70.12,70.16,69.97,70.05,64150.0,65.2715,65.3087,65.1319,65.2063,64150.0
2020-10-30 11:00:00,70.02,70.55,70.02,70.44,31927.0,65.1784,65.6718,65.1784,65.5694,31927.0
2020-10-30 11:05:00,70.44,70.51,70.38,70.4,32465.0,65.5694,65.6345,65.5135,65.5321,32465.0
2020-10-30 11:10:00,70.41,70.87,70.41,70.87,17322.0,65.5415,65.9696,65.5415,65.9696,17322.0
2020-10-30 11:15:00,70.84,70.85,70.51,70.53,24669.0,65.9417,65.951,65.6345,65.6532,24669.0
2020-10-30 11:20:00,70.52,70.71,70.43,70.66,20851.0,65.6438,65.8207,65.5601,65.7742,20851.0
2020-10-30 11:25:00,70.68,70.77,70.48,70.64,21852.0,65.7928,65.8766,65.6066,65.7555,21852.0
2020-10-30 11:30:00,70.57,70.7,70.57,70.7,8737.0,65.6904,65.8114,65.6904,65.8114,8737.0
2020-10-30 11:35:00,70.63,70.99,70.63,70.89,29936.0,65.7462,66.0813,65.7462,65.9883,29936.0
2020-10-30 11:40:00,70.9,71.0,70.86,70.95,31650.0,65.9976,66.0907,65.9603,66.0441,31650.0
2020-10-30 11:45:00,70.93,71.23,70.89,71.19,31205.0,66.0255,66.3048,65.9883,66.2675,31205.0
2020-10-30 11:50:00,71.16,71.34,71.0,71.31,25598.0,66.2396,66.4071,66.0907,66.3792,25598.0
2020-10-30 11:55:00,71.37,71.47,71.26,71.45,26307.0,66.4351,66.5282,66.3327,66.5095,26307.0
2020-10-30 12:00:00,71.41,71.67,71.34,71.61,20749.0,66.4723,66.7143,66.4071,66.6585,20749.0
2020-10-30 12:05:00,71.58,71.66,71.45,71.45,15748.0,66.6306,66.705,66.5095,66.5095,15748.0
2020-10-30 12:10:00,71.44,71.47,71.4,71.44,12378.0,66.5002,66.5282,66.463,66.5002,12378.0
2020-10-30 12:15:00,71.42,71.55,71.42,71.53,17281.0,66.4816,66.6026,66.4816,66.584,17281.0
2020-10-30 12:20:00,71.54,71.6,71.51,71.52,12918.0,66.5933,66.6492,66.5654,66.5747,12918.0
2020-10-30 12:25:00,71.5,71.68,71.48,71.56,14626.0,66.5561,66.7236,66.5375,66.6119,14626.0
2020-10-30 12:30:00,71.55,71.57,71.43,71.47,28782.0,66.6026,66.6212,66.4909,66.5282,28782.0
2020-10-30 12:35:00,71.44,71.44,71.31,71.37,7659.0,66.5002,66.5002,66.3792,66.4351,7659.0
2020-10-30 12:40:00,71.39,71.42,71.31,71.36,15672.0,66.4537,66.4816,66.3792,66.4258,15672.0
2020-10-30 12:45:00,71.34,71.47,71.29,71.41,11647.0,66.4071,66.5282,66.3606,66.4723,11647.0
2020-10-30 12:50:00,71.39,71.39,71.32,71.34,6064.0,66.4537,66.4537,66.3885,66.4071,6064.0
2020-10-30 12:55:00,71.34,71.37,71.29,71.29,11471.0,66.4071,66.4351,66.3606,66.3606,11471.0
2020-10-30 13:00:00,71.3,71.39,71.25,71.33,8848.0,66.3699,66.4537,66.3234,66.3978,8848.0
2020-10-30 13:05:00,71.28,71.29,71.22,71.22,8827.0,66.3513,66.3606,66.2954,66.2954,8827.0
2020-10-30 13:10:00,71.25,71.29,71.22,71.27,10411.0,66.3234,66.3606,66.2954,66.342,10411.0
2020-10-30 13:15:00,71.29,71.35,71.25,71.33,22204.0,66.3606,66.4165,66.3234,66.3978,22204.0
2020-10-30 13:20:00,71.34,71.48,71.31,71.42,45498.0,66.4071,66.5375,66.3792,66.4816,45498.0
2020-10-30 13:25:00,71.46,71.69,71.45,71.61,18949.0,66.5188,66.7329,66.5095,66.6585,18949.0
2020-10-30 13:30:00,71.59,71.61,71.49,71.57,20389.0,66.6399,66.6585,66.5468,66.6212,20389.0
2020-10-30 13:35:00,71.55,71.6,71.43,71.55,39763.0,66.6026,66.6492,66.4909,66.6026,39763.0
2020-10-30 13:40:00,71.55,71.78,71.54,71.78,30885.0,66.6026,66.8167,66.5933,66.8167,30885.0
2020-10-30 13:45:00,71.73,71.77,71.5,71.58,14229.0,66.7702,66.8074,66.5561,66.6306,14229.0
2020-10-30 13:50:00,71.56,71.67,71.44,71.46,16550.0,66.6119,66.7143,66.5002,66.5188,16550.0
2020-10-30 13:55:00,71.46,71.53,71.39,71.42,25910.0,66.5188,66.584,66.4537,66.4816,25910.0
2020-10-30 14:00:00,71.42,71.45,71.32,71.38,19367.0,66.4816,66.5095,66.3885,66.4444,19367.0
2020-10-30 14:05:00,71.34,71.61,71.33,71.42,47490.0,66.4071,66.6585,66.3978,66.4816,47490.0
2020-10-30 14:10:00,71.43,71.54,71.33,71.33,15523.0,66.4909,66.5933,66.3978,66.3978,15523.0
2020-10-30 14:15:00,71.35,71.44,71.3,71.35,11913.0,66.4165,66.5002,66.3699,66.4165,11913.0
2020-10-30 14:20:00,71.35,71.4,71.17,71.17,43555.0,66.4165,66.463,66.2489,66.2489,43555.0
2020-10-30 14:25:00,71.17,71.18,70.86,70.94,22851.0,66.2489,66.2582,65.9603,66.0348,22851.0
2020-10-30 14:30:00,70.93,70.95,70.65,70.7,37328.0,66.0255,66.0441,65.7649,65.8114,37328.0
2020-10-30 14:35:00,70.69,70.69,70.53,70.59,54826.0,65.8021,65.8021,65.6532,65.709,54826.0
2020-10-30 14:40:00,70.57,70.57,70.21,70.4,83478.0,65.6904,65.6904,65.3553,65.5321,83478.0
2020-10-30 14:45:00,70.42,70.73,70.39,70.7,21532.0,65.5508,65.8393,65.5228,65.8114,21532.0
2020-10-30 14:50:00,70.7,70.81,70.64,70.76,25077.0,65.8114,65.9138,65.7555,65.8673,25077.0
2020-10-30 14:55:00,70.75,70.97,70.7,70.84,19087.0,65.8579,66.0627,65.8114,65.9417,19087.0
2020-10-30 15:00:00,70.84,70.97,70.72,70.75,45080.0,65.9417,66.0627,65.83,65.8579,45080.0
2020-10-30 15:05:00,70.78,70.84,70.68,70.77,28864.0,65.8859,65.9417,65.7928,65.8766,28864.0
2020-10-30 15:10:00,70.77,70.94,70.76,70.8,30084.0,65.8766,66.0348,65.8673,65.9045,30084.0
2020-10-30 15:15:00,70.79,70.92,70.78,70.87,29885.0,65.8952,66.0162,65.8859,65.9696,29885.0
2020-10-30 15:20:00,70.87,71.0,70.84,70.91,27232.0,65.9696,66.0907,65.9417,66.0069,27232.0
2020-10-30 15:25:00,70.91,70.95,70.7,70.7,35688.0,66.0069,66.0441,65.8114,65.8114,35688.0
2020-10-30 15:30:00,70.7,70.76,70.59,70.6,41069.0,65.8114,65.8673,65.709,65.7183,41069.0
2020-10-30 15:35:00,70.59,70.66,70.46,70.63,48840.0,65.709,65.7742,65.588,65.7462,48840.0
2020-10-30 15:40:00,70.67,70.94,70.6,70.93,53901.0,65.7835,66.0348,65.7183,66.0255,53901.0
2020-10-30 15:45:00,70.94,71.06,70.77,70.84,57506.0,66.0348,66.1465,65.8766,65.9417,57506.0
2020-10-30 15:50:00,70.85,71.21,70.8,71.13,139418.0,65.951,66.2861,65.9045,66.2117,139418.0
2020-10-30 15:55:00,71.13,71.52,71.07,71.51,288946.0,66.2117,66.5747,66.1558,66.5654,288946.0
2020-11-02 09:30:00,71.47,71.91,71.39,71.6,117415.0,66.5282,66.9377,66.4537,66.6492,117415.0
2020-11-02 09:35:00,71.64,71.74,71.09,71.14,62720.0,66.6864,66.7795,66.1744,66.221,62720.0
2020-11-02 09:40:00,71.14,71.28,70.97,71.15,10690.0,66.221,66.3513,66.0627,66.2303,10690.0
2020-11-02 09:45:00,71.15,71.3,70.98,71.21,41679.0,66.2303,66.3699,66.072,66.2861,41679.0
2020-11-02 09:50:00,71.19,71.24,71.03,71.18,25929.0,66.2675,66.3141,66.1186,66.2582,25929.0
2020-11-02 09:55:00,71.17,71.21,70.96,71.0,36460.0,66.2489,66.2861,66.0534,66.0907,36460.0
2020-11-02 10:00:00,71.05,71.19,70.94,71.1,32968.0,66.1372,66.2675,66.0348,66.1837,32968.0
2020-11-02 10:05:00,71.1,71.19,70.85,70.96,29267.0,66.1837,66.2675,65.951,66.0534,29267.0
2020-11-02 10:10:00,70.96,71.04,70.84,70.88,44647.0,66.0534,66.1279,65.9417,65.979,44647.0
2020-11-02 10:15:00,70.91,71.3,70.78,71.2,93707.0,66.0069,66.3699,65.8859,66.2768,93707.0
2020-11-02 10:20:00,71.2,71.38,71.03,71.31,104242.0,66.2768,66.4444,66.1186,66.3792,104242.0
2020-11-02 10:25:00,71.26,71.48,71.19,71.31,19463.0,66.3327,66.5375,66.2675,66.3792,19463.0
2020-11-02 10:30:00,71.3,71.54,71.28,71.48,17680.0,66.3699,66.5933,66.3513,66.5375,17680.0
2020-11-02 10:35:00,71.51,71.65,71.51,71.61,26654.0,66.5654,66.6957,66.5654,66.6585,26654.0
2020-11-02 10:40:00,71.6,71.77,71.59,71.7,29447.0,66.6492,66.8074,66.6399,66.7423,29447.0
2020-11-02 10:45:00,71.7,71.78,71.69,71.75,25500.0,66.7423,66.8167,66.7329,66.7888,25500.0
2020-11-02 10:50:00,71.77,71.77,71.56,71.65,27308.0,66.8074,66.8074,66.6119,66.6957,27308.0
2020-11-02 10:55:00,71.65,71.65,71.48,71.49,61643.0,66.6957,66.6957,66.5375,66.5468,61643.0
2020-11-02 11:00:00,71.51,71.59,71.47,71.49,27185.0,66.5654,66.6399,66.5282,66.5468,27185.0
2020-11-02 11:05:00,71.5,71.65,71.45,71.64,33767.0,66.5561,66.6957,66.5095,66.6864,33767.0
2020-11-02 11:10:00,71.66,71.66,71.37,71.42,46408.0,66.705,66.705,66.4351,66.4816,46408.0
2020-11-02 11:15:00,71.4,71.42,71.17,71.17,28248.0,66.463,66.4816,66.2489,66.2489,28248.0
2020-11-02 11:20:00,71.17,71.28,71.17,71.22,25866.0,66.2489,66.3513,66.2489,66.2954,25866.0
2020-11-02 11:25:00,71.22,71.43,71.21,71.42,52041.0,66.2954,66.4909,66.2861,66.4816,52041.0
2020-11-02 11:30:00,71.44,71.45,71.31,71.33,36039.0,66.5002,66.5095,66.3792,66.3978,36039.0
2020-11-02 11:35:00,71.33,71.39,71.24,71.26,25076.0,66.3978,66.4537,66.3141,66.3327,25076.0
2020-11-02 11:40:00,71.27,71.5,71.26,71.5,39625.0,66.342,66.5561,66.3327,66.5561,39625.0
2020-11-02 11:45:00,71.53,71.63,71.49,71.61,16936.0,66.584,66.6771,66.5468,66.6585,16936.0
2020-11-02 11:50:00,71.61,71.61,71.41,71.47,50825.0,66.6585,66.6585,66.4723,66.5282,50825.0
2020-11-02 11:55:00,71.44,71.44,71.2,71.29,107222.0,66.5002,66.5002,66.2768,66.3606,107222.0
2020-11-02 12:00:00,71.3,71.31,71.13,71.14,24149.0,66.3699,66.3792,66.2117,66.221,24149.0
2020-11-02 12:05:00,71.17,71.26,71.03,71.2,24729.0,66.2489,66.3327,66.1186,66.2768,24729.0
2020-11-02 12:10:00,71.19,71.26,71.11,71.2,19792.0,66.2675,66.3327,66.193,66.2768,19792.0
2020-11-02 12:15:00,71.2,71.25,71.06,71.07,14872.0,66.2768,66.3234,66.1465,66.1558,14872.0
2020-11-02 12:20:00,71.09,71.23,71.06,71.23,15299.0,66.1744,66.3048,66.1465,66.3048,15299.0
2020-11-02 12:25:00,71.23,71.32,71.16,71.29,10880.0,66.3048,66.3885,66.2396,66.3606,10880.0
2020-11-02 12:30:00,71.29,71.32,71.12,71.17,24502.0,66.3606,66.3885,66.2024,66.2489,24502.0
2020-11-02 12:35:00,71.19,71.19,70.93,70.99,30189.0,66.2675,66.2675,66.0255,66.0813,30189.0
2020-11-02 12:40:00,70.99,70.99,70.84,70.88,13988.0,66.0813,66.0813,65.9417,65.979,13988.0
2020-11-02 12:45:00,70.88,70.91,70.78,70.85,12242.0,65.979,66.0069,65.8859,65.951,12242.0
2020-11-02 12:50:00,70.84,70.93,70.8,70.8,20064.0,65.9417,66.0255,65.9045,65.9045,20064.0
2020-11-02 12:55:00,70.79,70.94,70.79,70.94,6590.0,65.8952,66.0348,65.8952,66.0348,6590.0
2020-11-02 13:00:00,70.94,70.96,70.86,70.92,9854.0,66.0348,66.0534,65.9603,66.0162,9854.0
2020-11-02 13:05:00,70.93,70.93,70.82,70.85,8190.0,66.0255,66.0255,65.9231,65.951,8190.0
2020-11-02 13:10:00,70.85,70.94,70.81,70.88,22430.0,65.951,66.0348,65.9138,65.979,22430.0
2020-11-02 13:15:00,70.89,70.9,70.67,70.76,24594.0,65.9883,65.9976,65.7835,65.8673,24594.0
2020-11-02 13:20:00,70.78,70.9,70.78,70.83,15459.0,65.8859,65.9976,65.8859,65.9324,15459.0
2020-11-02 13:25:00,70.83,70.86,70.74,70.86,11324.0,65.9324,65.9603,65.8486,65.9603,11324.0
2020-11-02 13:30:00,70.86,71.0,70.81,70.99,12424.0,65.9603,66.0907,65.9138,66.0813,12424.0
2020-11-02 13:35:00,70.94,71.0,70.85,70.92,9702.0,66.0348,66.0907,65.951,66.0162,9702.0
2020-11-02 13:40:00,70.9,70.96,70.7,70.77,16435.0,65.9976,66.0534,65.8114,65.8766,16435.0
2020-11-02 13:45:00,70.75,70.76,70.64,70.65,8998.0,65.8579,65.8673,65.7555,65.7649,8998.0
2020-11-02 13:50:00,70.62,70.65,70.46,70.5,14940.0,65.7369,65.7649,65.588,65.6252,14940.0
2020-11-02 13:55:00,70.49,70.49,70.39,70.41,11008.0,65.6159,65.6159,65.5228,65.5415,11008.0
2020-11-02 14:00:00,70.42,70.49,70.35,70.38,18029.0,65.5508,65.6159,65.4856,65.5135,18029.0
2020-11-02 14:05:00,70.38,70.48,70.29,70.35,43394.0,65.5135,65.6066,65.4297,65.4856,43394.0
2020-11-02 14:10:00,70.35,70.47,70.32,70.45,56109.0,65.4856,65.5973,65.4577,65.5787,56109.0
2020-11-02 14:15:00,70.44,70.48,70.38,70.41,9489.0,65.5694,65.6066,65.5135,65.5415,9489.0
2020-11-02 14:20:00,70.39,70.7,70.35,70.66,34269.0,65.5228,65.8114,65.4856,65.7742,34269.0
2020-11-02 14:25:00,70.64,70.74,70.6,70.74,9305.0,65.7555,65.8486,65.7183,65.8486,9305.0
2020-11-02 14:30:00,70.75,70.79,70.64,70.65,15749.0,65.8579,65.8952,65.7555,65.7649,15749.0
2020-11-02 14:35:00,70.66,70.77,70.59,70.7,27160.0,65.7742,65.8766,65.709,65.8114,27160.0
2020-11-02 14:40:00,70.68,70.71,70.61,70.64,25815.0,65.7928,65.8207,65.7276,65.7555,25815.0
2020-11-02 14:45:00,70.63,70.9,70.63,70.73,27052.0,65.7462,65.9976,65.7462,65.8393,27052.0
2020-11-02 14:50:00,70.73,70.81,70.62,70.65,21428.0,65.8393,65.9138,65.7369,65.7649,21428.0
2020-11-02 14:55:00,70.65,70.75,70.61,70.7,12007.0,65.7649,65.8579,65.7276,65.8114,12007.0
2020-11-02 15:00:00,70.7,70.84,70.66,70.72,12531.0,65.8114,65.9417,65.7742,65.83,12531.0
2020-11-02 15:05:00,70.72,70.82,70.68,70.77,9938.0,65.83,65.9231,65.7928,65.8766,9938.0
2020-11-02 15:10:00,70.76,70.85,70.73,70.76,11747.0,65.8673,65.951,65.8393,65.8673,11747.0
2020-11-02 15:15:00,70.77,70.88,70.74,70.82,16129.0,65.8766,65.979,65.8486,65.9231,16129.0
2020-11-02 15:20:00,70.81,70.87,70.77,70.87,26976.0,65.9138,65.9696,65.8766,65.9696,26976.0
2020-11-02 15:25:00,70.88,70.88,70.73,70.78,16193.0,65.979,65.979,65.8393,65.8859,16193.0
2020-11-02 15:30:00,70.78,70.88,70.57,70.59,29070.0,65.8859,65.979,65.6904,65.709,29070.0
2020-11-02 15:35:00,70.6,70.67,70.54,70.58,12383.0,65.7183,65.7835,65.6625,65.6997,12383.0
2020-11-02 15:40:00,70.58,70.6,70.5,70.51,26254.0,65.6997,65.7183,65.6252,65.6345,26254.0
2020-11-02 15:45:00,70.52,70.78,70.5,70.73,28055.0,65.6438,65.8859,65.6252,65.8393,28055.0
2020-11-02 15:50:00,70.74,70.77,70.57,70.74,37177.0,65.8486,65.8766,65.6904,65.8486,37177.0
2020-11-02 15:55:00,70.75,70.81,70.65,70.8,77440.0,65.8579,65.9138,65.7649,65.9045,77440.0
2020-11-03 09:30:00,71.84,71.99,71.48,71.66,45313.0,66.8726,67.0122,66.5375,66.705,45313.0
2020-11-03 09:35:00,71.63,71.81,71.41,71.79,18116.0,66.6771,66.8446,66.4723,66.826,18116.0
2020-11-03 09:40:00,71.81,71.91,71.7,71.91,11914.0,66.8446,66.9377,66.7423,66.9377,11914.0
2020-11-03 09:45:00,71.88,72.25,71.83,72.21,20734.0,66.9098,67.2542,66.8633,67.217,20734.0
2020-11-03 09:50:00,72.24,72.42,72.18,72.35,26686.0,67.2449,67.4125,67.1891,67.3473,26686.0
2020-11-03 09:55:00,72.37,72.5,72.32,72.5,16210.0,67.3659,67.4869,67.3194,67.4869,16210.0
2020-11-03 10:00:00,72.48,72.48,72.27,72.34,24358.0,67.4683,67.4683,67.2728,67.338,24358.0
2020-11-03 10:05:00,72.33,72.36,72.23,72.3,12924.0,67.3287,67.3566,67.2356,67.3008,12924.0
2020-11-03 10:10:00,72.33,72.35,72.26,72.33,13223.0,67.3287,67.3473,67.2635,67.3287,13223.0
2020-11-03 10:15:00,72.34,72.69,72.34,72.69,13740.0,67.338,67.6638,67.338,67.6638,13740.0
2020-11-03 10:20:00,72.72,72.94,72.69,72.81,17276.0,67.6917,67.8965,67.6638,67.7755,17276.0
2020-11-03 10:25:00,72.81,72.92,72.79,72.83,15345.0,67.7755,67.8779,67.7569,67.7941,15345.0
2020-11-03 10:30:00,72.84,72.88,72.68,72.69,11138.0,67.8034,67.8407,67.6545,67.6638,11138.0
2020-11-03 10:35:00,72.68,72.81,72.66,72.76,12467.0,67.6545,67.7755,67.6359,67.729,12467.0
2020-11-03 10:40:00,72.76,72.78,72.68,72.77,13719.0,67.729,67.7476,67.6545,67.7383,13719.0
2020-11-03 10:45:00,72.77,72.79,72.69,72.69,20515.0,67.7383,67.7569,67.6638,67.6638,20515.0
2020-11-03 10:50:00,72.71,72.72,72.55,72.56,5812.0,67.6824,67.6917,67.5335,67.5428,5812.0
2020-11-03 10:55:00,72.57,72.66,72.55,72.58,19478.0,67.5521,67.6359,67.5335,67.5614,19478.0
2020-11-03 11:00:00,72.59,72.67,72.43,72.48,8701.0,67.5707,67.6452,67.4218,67.4683,8701.0
2020-11-03 11:05:00,72.46,72.48,72.36,72.38,20097.0,67.4497,67.4683,67.3566,67.3752,20097.0
2020-11-03 11:10:00,72.38,72.39,72.26,72.28,14172.0,67.3752,67.3845,67.2635,67.2821,14172.0
2020-11-03 11:15:00,72.28,72.36,72.27,72.27,8843.0,67.2821,67.3566,67.2728,67.2728,8843.0
2020-11-03 11:20:00,72.29,72.34,72.27,72.27,41854.0,67.2915,67.338,67.2728,67.2728,41854.0
2020-11-03 11:25:00,72.27,72.31,71.97,72.02,25428.0,67.2728,67.3101,66.9936,67.0401,25428.0
2020-11-03 11:30:00,72.0,72.11,71.96,71.96,29808.0,67.0215,67.1239,66.9843,66.9843,29808.0
2020-11-03 11:35:00,71.98,72.2,71.98,72.16,29045.0,67.0029,67.2077,67.0029,67.1704,29045.0
2020-11-03 11:40:00,72.14,72.15,71.98,71.99,19025.0,67.1518,67.1611,67.0029,67.0122,19025.0
2020-11-03 11:45:00,71.98,72.04,71.87,72.0,24204.0,67.0029,67.0587,66.9005,67.0215,24204.0
2020-11-03 11:50:00,71.97,72.02,71.84,71.84,16444.0,66.9936,67.0401,66.8726,66.8726,16444.0
2020-11-03 11:55:00,71.85,71.87,71.75,71.81,15330.0,66.8819,66.9005,66.7888,66.8446,15330.0
2020-11-03 12:00:00,71.82,71.89,71.68,71.72,13495.0,66.854,66.9191,66.7236,66.7609,13495.0
2020-11-03 12:05:00,71.73,71.79,71.71,71.73,16799.0,66.7702,66.826,66.7516,66.7702,16799.0
2020-11-03 12:10:00,71.73,71.87,71.73,71.85,15995.0,66.7702,66.9005,66.7702,66.8819,15995.0
2020-11-03 12:15:00,71.85,71.95,71.83,71.88,10989.0,66.8819,66.975,66.8633,66.9098,10989.0
2020-11-03 12:20:00,71.9,72.0,71.9,71.9,7940.0,66.9284,67.0215,66.9284,66.9284,7940.0
2020-11-03 12:25:00,71.93,72.02,71.9,72.0,7546.0,66.9564,67.0401,66.9284,67.0215,7546.0
2020-11-03 12:30:00,71.99,72.03,71.96,72.03,51492.0,67.0122,67.0494,66.9843,67.0494,51492.0
2020-11-03 12:35:00,72.04,72.05,71.99,72.04,6741.0,67.0587,67.0681,67.0122,67.0587,6741.0
2020-11-03 12:40:00,72.03,72.05,72.0,72.04,5400.0,67.0494,67.0681,67.0215,67.0587,5400.0
2020-11-03 12:45:00,72.03,72.08,72.03,72.07,6384.0,67.0494,67.096,67.0494,67.0867,6384.0
2020-11-03 12:50:00,72.08,72.08,71.9,71.9,4502.0,67.096,67.096,66.9284,66.9284,4502.0
2020-11-03 12:55:00,71.92,71.93,71.81,71.82,4089.0,66.947,66.9564,66.8446,66.854,4089.0
2020-11-03 13:00:00,71.82,71.85,71.78,71.8,5235.0,66.854,66.8819,66.8167,66.8353,5235.0
2020-11-03 13:05:00,71.79,71.86,71.76,71.84,5824.0,66.826,66.8912,66.7981,66.8726,5824.0
2020-11-03 13:10:00,71.87,71.87,71.74,71.78,4325.0,66.9005,66.9005,66.7795,66.8167,4325.0
2020-11-03 13:15:00,71.79,71.83,71.76,71.78,6069.0,66.826,66.8633,66.7981,66.8167,6069.0
2020-11-03 13:20:00,71.81,71.91,71.77,71.91,3813.0,66.8446,66.9377,66.8074,66.9377,3813.0
2020-11-03 13:25:00,71.88,71.88,71.79,71.85,5591.0,66.9098,66.9098,66.826,66.8819,5591.0
2020-11-03 13:30:00,71.86,71.92,71.82,71.88,5803.0,66.8912,66.947,66.854,66.9098,5803.0
2020-11-03 13:35:00,71.86,71.89,71.67,71.69,8875.0,66.8912,66.9191,66.7143,66.7329,8875.0
2020-11-03 13:40:00,71.67,71.78,71.6,71.75,8189.0,66.7143,66.8167,66.6492,66.7888,8189.0
2020-11-03 13:45:00,71.74,71.76,71.64,71.64,8109.0,66.7795,66.7981,66.6864,66.6864,8109.0
2020-11-03 13:50:00,71.65,71.7,71.59,71.61,5099.0,66.6957,66.7423,66.6399,66.6585,5099.0
2020-11-03 13:55:00,71.61,71.63,71.55,71.6,6483.0,66.6585,66.6771,66.6026,66.6492,6483.0
2020-11-03 14:00:00,71.6,71.68,71.57,71.65,8899.0,66.6492,66.7236,66.6212,66.6957,8899.0
2020-11-03 14:05:00,71.67,71.71,71.62,71.65,9048.0,66.7143,66.7516,66.6678,66.6957,9048.0
2020-11-03 14:10:00,71.66,71.82,71.65,71.8,10187.0,66.705,66.854,66.6957,66.8353,10187.0
2020-11-03 14:15:00,71.79,71.86,71.76,71.78,8716.0,66.826,66.8912,66.7981,66.8167,8716.0
2020-11-03 14:20:00,71.8,71.87,71.74,71.76,9996.0,66.8353,66.9005,66.7795,66.7981,9996.0
2020-11-03 14:25:00,71.77,71.81,71.72,71.77,10062.0,66.8074,66.8446,66.7609,66.8074,10062.0
2020-11-03 14:30:00,71.78,71.92,71.75,71.91,8020.0,66.8167,66.947,66.7888,66.9377,8020.0
2020-11-03 14:35:00,71.88,71.91,71.85,71.88,5562.0,66.9098,66.9377,66.8819,66.9098,5562.0
2020-11-03 14:40:00,71.86,71.95,71.84,71.91,7064.0,66.8912,66.975,66.8726,66.9377,7064.0
2020-11-03 14:45:00,71.92,72.04,71.89,72.03,21508.0,66.947,67.0587,66.9191,67.0494,21508.0
2020-11-03 14:50:00,72.01,72.01,71.9,71.96,10832.0,67.0308,67.0308,66.9284,66.9843,10832.0
2020-11-03 14:55:00,71.94,71.96,71.91,71.92,7308.0,66.9657,66.9843,66.9377,66.947,7308.0
2020-11-03 15:00:00,71.93,71.95,71.84,71.88,12099.0,66.9564,66.975,66.8726,66.9098,12099.0
2020-11-03 15:05:00,71.84,71.9,71.78,71.81,31161.0,66.8726,66.9284,66.8167,66.8446,31161.0
2020-11-03 15:10:00,71.79,71.85,71.77,71.79,18322.0,66.826,66.8819,66.8074,66.826,18322.0
2020-11-03 15:15:00,71.79,71.84,71.78,71.8,9062.0,66.826,66.8726,66.8167,66.8353,9062.0
2020-11-03 15:20:00,71.81,71.87,71.67,71.71,8464.0,66.8446,66.9005,66.7143,66.7516,8464.0
2020-11-03 15:25:00,71.72,71.9,71.7,71.81,11938.0,66.7609,66.9284,66.7423,66.8446,11938.0
2020-11-03 15:30:00,71.83,71.93,71.77,71.92,17021.0,66.8633,66.9564,66.8074,66.947,17021.0
2020-11-03 15:35:00,71.93,72.02,71.89,72.01,24295.0,66.9564,67.0401,66.9191,67.0308,24295.0
2020-11-03 15:40:00,72.02,72.18,72.01,72.05,27659.0,67.0401,67.1891,67.0308,67.0681,27659.0
2020-11-03 15:45:00,72.05,72.17,72.03,72.15,29795.0,67.0681,67.1798,67.0494,67.1611,29795.0
2020-11-03 15:50:00,72.14,72.38,72.04,72.28,75711.0,67.1518,67.3752,67.0587,67.2821,75711.0
2020-11-03 15:55:00,72.29,72.29,71.89,71.89,101817.0,67.2915,67.2915,66.9191,66.9191,101817.0
2020-11-04 09:30:00,73.77,73.77,72.59,72.59,75389.0,68.6691,68.6691,67.5707,67.5707,75389.0
2020-11-04 09:35:00,72.55,72.72,71.86,72.23,46179.0,67.5335,67.6917,66.8912,67.2356,46179.0
2020-11-04 09:40:00,72.23,72.95,72.08,72.87,24408.0,67.2356,67.9058,67.096,67.8314,24408.0
2020-11-04 09:45:00,72.76,72.81,72.43,72.69,27173.0,67.729,67.7755,67.4218,67.6638,27173.0
2020-11-04 09:50:00,72.7,72.74,72.39,72.68,25763.0,67.6731,67.7103,67.3845,67.6545,25763.0
2020-11-04 09:55:00,72.6,72.96,72.58,72.86,16782.0,67.58,67.9151,67.5614,67.822,16782.0
2020-11-04 10:00:00,72.9,73.32,72.75,73.2,23821.0,67.8593,68.2502,67.7197,68.1385,23821.0
2020-11-04 10:05:00,73.22,73.61,73.2,73.52,25702.0,68.1572,68.5202,68.1385,68.4364,25702.0
2020-11-04 10:10:00,73.52,73.67,73.38,73.62,17087.0,68.4364,68.576,68.3061,68.5295,17087.0
2020-11-04 10:15:00,73.64,73.75,73.51,73.55,18621.0,68.5481,68.6505,68.4271,68.4643,18621.0
2020-11-04 10:20:00,73.58,73.91,73.55,73.87,18704.0,68.4923,68.7994,68.4643,68.7622,18704.0
2020-11-04 10:25:00,73.84,73.89,73.52,73.52,14483.0,68.7343,68.7808,68.4364,68.4364,14483.0
2020-11-04 10:30:00,73.52,73.59,73.48,73.51,12356.0,68.4364,68.5016,68.3992,68.4271,12356.0
2020-11-04 10:35:00,73.53,73.53,73.06,73.1,9274.0,68.4457,68.4457,68.0082,68.0454,9274.0
2020-11-04 10:40:00,73.14,73.29,73.09,73.23,8781.0,68.0827,68.2223,68.0361,68.1665,8781.0
2020-11-04 10:45:00,73.22,73.43,73.15,73.36,20782.0,68.1572,68.3526,68.092,68.2875,20782.0
2020-11-04 10:50:00,73.36,73.55,73.31,73.55,17129.0,68.2875,68.4643,68.2409,68.4643,17129.0
2020-11-04 10:55:00,73.54,73.57,73.38,73.42,14141.0,68.455,68.483,68.3061,68.3433,14141.0
2020-11-04 11:00:00,73.44,73.44,73.26,73.33,17581.0,68.3619,68.3619,68.1944,68.2595,17581.0
2020-11-04 11:05:00,73.34,73.37,73.25,73.28,6927.0,68.2689,68.2968,68.1851,68.213,6927.0
2020-11-04 11:10:00,73.27,73.37,73.24,73.29,13068.0,68.2037,68.2968,68.1758,68.2223,13068.0
2020-11-04 11:15:00,73.3,73.47,73.26,73.47,13459.0,68.2316,68.3899,68.1944,68.3899,13459.0
2020-11-04 11:20:00,73.43,73.64,73.39,73.63,11640.0,68.3526,68.5481,68.3154,68.5388,11640.0
2020-11-04 11:25:00,73.59,73.71,73.56,73.71,10310.0,68.5016,68.6133,68.4736,68.6133,10310.0
2020-11-04 11:30:00,73.69,73.82,73.55,73.59,11617.0,68.5947,68.7157,68.4643,68.5016,11617.0
2020-11-04 11:35:00,73.62,73.68,73.58,73.63,11332.0,68.5295,68.5853,68.4923,68.5388,11332.0
2020-11-04 11:40:00,73.63,73.69,73.61,73.63,9138.0,68.5388,68.5947,68.5202,68.5388,9138.0
2020-11-04 11:45:00,73.62,73.69,73.53,73.54,9903.0,68.5295,68.5947,68.4457,68.455,9903.0
2020-11-04 11:50:00,73.56,73.73,73.56,73.68,14441.0,68.4736,68.6319,68.4736,68.5853,14441.0
2020-11-04 11:55:00,73.68,73.93,73.68,73.79,17699.0,68.5853,68.8181,68.5853,68.6877,17699.0
2020-11-04 12:00:00,73.85,73.92,73.74,73.92,10052.0,68.7436,68.8088,68.6412,68.8088,10052.0
2020-11-04 12:05:00,73.89,73.91,73.8,73.81,10232.0,68.7808,68.7994,68.697,68.7064,10232.0
2020-11-04 12:10:00,73.81,73.91,73.79,73.86,12494.0,68.7064,68.7994,68.6877,68.7529,12494.0
2020-11-04 12:15:00,73.86,73.96,73.82,73.91,41039.0,68.7529,68.846,68.7157,68.7994,41039.0
2020-11-04 12:20:00,73.91,74.03,73.88,73.98,22483.0,68.7994,68.9111,68.7715,68.8646,22483.0
2020-11-04 12:25:00,73.96,74.0,73.91,73.99,7818.0,68.846,68.8832,68.7994,68.8739,7818.0
2020-11-04 12:30:00,74.01,74.05,73.95,73.98,10322.0,68.8925,68.9298,68.8367,68.8646,10322.0
2020-11-04 12:35:00,73.96,74.05,73.91,73.94,8318.0,68.846,68.9298,68.7994,68.8274,8318.0
2020-11-04 12:40:00,73.92,74.01,73.88,73.93,8042.0,68.8088,68.8925,68.7715,68.8181,8042.0
2020-11-04 12:45:00,73.95,74.09,73.89,73.95,18369.0,68.8367,68.967,68.7808,68.8367,18369.0
2020-11-04 12:50:00,73.95,74.0,73.78,73.79,8523.0,68.8367,68.8832,68.6784,68.6877,8523.0
2020-11-04 12:55:00,73.77,73.81,73.65,73.66,8744.0,68.6691,68.7064,68.5574,68.5667,8744.0
2020-11-04 13:00:00,73.72,73.72,73.31,73.39,38528.0,68.6226,68.6226,68.2409,68.3154,38528.0
2020-11-04 13:05:00,73.38,73.43,73.16,73.16,15070.0,68.3061,68.3526,68.1013,68.1013,15070.0
2020-11-04 13:10:00,73.16,73.33,73.12,73.32,16384.0,68.1013,68.2595,68.0641,68.2502,16384.0
2020-11-04 13:15:00,73.33,73.38,73.26,73.37,16885.0,68.2595,68.3061,68.1944,68.2968,16885.0
2020-11-04 13:20:00,73.37,73.52,73.32,73.52,10915.0,68.2968,68.4364,68.2502,68.4364,10915.0
2020-11-04 13:25:00,73.5,73.52,73.41,73.51,8823.0,68.4178,68.4364,68.334,68.4271,8823.0
2020-11-04 13:30:00,73.51,73.67,73.46,73.67,13530.0,68.4271,68.576,68.3806,68.576,13530.0
2020-11-04 13:35:00,73.67,73.72,73.57,73.6,14554.0,68.576,68.6226,68.483,68.5109,14554.0
2020-11-04 13:40:00,73.62,73.62,73.2,73.22,13875.0,68.5295,68.5295,68.1385,68.1572,13875.0
2020-11-04 13:45:00,73.27,73.27,73.19,73.2,7614.0,68.2037,68.2037,68.1292,68.1385,7614.0
2020-11-04 13:50:00,73.23,73.25,73.12,73.22,10097.0,68.1665,68.1851,68.0641,68.1572,10097.0
2020-11-04 13:55:00,73.26,73.29,73.16,73.2,13320.0,68.1944,68.2223,68.1013,68.1385,13320.0
2020-11-04 14:00:00,73.21,73.33,73.18,73.21,16998.0,68.1478,68.2595,68.1199,68.1478,16998.0
2020-11-04 14:05:00,73.2,73.5,73.14,73.3,15317.0,68.1385,68.4178,68.0827,68.2316,15317.0
2020-11-04 14:10:00,73.33,73.44,73.3,73.4,7177.0,68.2595,68.3619,68.2316,68.3247,7177.0
2020-11-04 14:15:00,73.38,73.41,73.24,73.25,15673.0,68.3061,68.334,68.1758,68.1851,15673.0
2020-11-04 14:20:00,73.24,73.5,73.22,73.41,12776.0,68.1758,68.4178,68.1572,68.334,12776.0
2020-11-04 14:25:00,73.37,73.39,73.27,73.27,13015.0,68.2968,68.3154,68.2037,68.2037,13015.0
2020-11-04 14:30:00,73.33,73.36,73.18,73.2,14089.0,68.2595,68.2875,68.1199,68.1385,14089.0
2020-11-04 14:35:00,73.2,73.25,73.2,73.2,6136.0,68.1385,68.1851,68.1385,68.1385,6136.0
2020-11-04 14:40:00,73.19,73.2,73.01,73.05,12489.0,68.1292,68.1385,67.9617,67.9989,12489.0
2020-11-04 14:45:00,73.06,73.09,73.03,73.05,12348.0,68.0082,68.0361,67.9803,67.9989,12348.0
2020-11-04 14:50:00,73.05,73.14,73.03,73.12,14125.0,67.9989,68.0827,67.9803,68.0641,14125.0
2020-11-04 14:55:00,73.11,73.17,73.07,73.13,5502.0,68.0548,68.1106,68.0175,68.0734,5502.0
2020-11-04 15:00:00,73.14,73.24,72.95,73.02,10953.0,68.0827,68.1758,67.9058,67.971,10953.0
2020-11-04 15:05:00,73.0,73.07,72.92,73.07,7519.0,67.9524,68.0175,67.8779,68.0175,7519.0
2020-11-04 15:10:00,73.06,73.09,72.98,73.02,8439.0,68.0082,68.0361,67.9337,67.971,8439.0
2020-11-04 15:15:00,73.02,73.03,72.93,72.94,16062.0,67.971,67.9803,67.8872,67.8965,16062.0
2020-11-04 15:20:00,72.94,73.1,72.92,73.09,12615.0,67.8965,68.0454,67.8779,68.0361,12615.0
2020-11-04 15:25:00,73.09,73.14,72.92,72.94,12621.0,68.0361,68.0827,67.8779,67.8965,12621.0
2020-11-04 15:30:00,72.97,73.12,72.94,73.1,13158.0,67.9244,68.0641,67.8965,68.0454,13158.0
2020-11-04 15:35:00,73.09,73.16,72.95,72.97,18289.0,68.0361,68.1013,67.9058,67.9244,18289.0
2020-11-04 15:40:00,72.97,73.04,72.95,73.0,15199.0,67.9244,67.9896,67.9058,67.9524,15199.0
2020-11-04 15:45:00,72.98,73.16,72.95,73.07,19038.0,67.9337,68.1013,67.9058,68.0175,19038.0
2020-11-04 15:50:00,73.05,73.31,73.0,73.28,38219.0,67.9989,68.2409,67.9524,68.213,38219.0
2020-11-04 15:55:00,73.24,73.24,72.96,73.04,88616.0,68.1758,68.1758,67.9151,67.9896,88616.0
2020-11-05 09:30:00,73.77,74.28,73.42,74.13,49930.0,68.6691,69.1439,68.3433,69.0042,49930.0
2020-11-05 09:35:00,74.1,74.4,73.93,74.33,14721.0,68.9763,69.2556,68.8181,69.1904,14721.0
2020-11-05 09:40:00,74.35,74.36,73.87,74.2,15104.0,69.209,69.2183,68.7622,69.0694,15104.0
2020-11-05 09:45:00,74.25,74.37,74.08,74.16,51945.0,69.1159,69.2276,68.9577,69.0322,51945.0
2020-11-05 09:50:00,74.16,74.19,73.99,74.15,21353.0,69.0322,69.0601,68.8739,69.0228,21353.0
2020-11-05 09:55:00,74.16,74.19,73.96,74.03,17886.0,69.0322,69.0601,68.846,68.9111,17886.0
2020-11-05 10:00:00,74.06,74.24,74.02,74.22,19360.0,68.9391,69.1066,68.9018,69.088,19360.0
2020-11-05 10:05:00,74.22,74.56,74.22,74.55,34305.0,69.088,69.4045,69.088,69.3952,34305.0
2020-11-05 10:10:00,74.58,74.78,74.58,74.77,23516.0,69.4231,69.6093,69.4231,69.6,23516.0
2020-11-05 10:15:00,74.79,74.9,74.75,74.85,28081.0,69.6186,69.721,69.5814,69.6744,28081.0
2020-11-05 10:20:00,74.84,74.91,74.74,74.8,21320.0,69.6651,69.7303,69.5721,69.6279,21320.0
2020-11-05 10:25:00,74.8,74.81,74.64,74.7,13672.0,69.6279,69.6372,69.479,69.5348,13672.0
2020-11-05 10:30:00,74.68,74.7,74.6,74.66,7314.0,69.5162,69.5348,69.4417,69.4976,7314.0
2020-11-05 10:35:00,74.61,74.73,74.49,74.49,7441.0,69.451,69.5627,69.3393,69.3393,7441.0
2020-11-05 10:40:00,74.48,74.58,74.45,74.45,5089.0,69.33,69.4231,69.3021,69.3021,5089.0
2020-11-05 10:45:00,74.48,74.56,74.34,74.5,8371.0,69.33,69.4045,69.1997,69.3486,8371.0
2020-11-05 10:50:00,74.54,74.65,74.53,74.59,13857.0,69.3859,69.4883,69.3766,69.4324,13857.0
2020-11-05 10:55:00,74.55,74.6,74.48,74.56,6118.0,69.3952,69.4417,69.33,69.4045,6118.0
2020-11-05 11:00:00,74.57,74.65,74.44,74.45,9677.0,69.4138,69.4883,69.2928,69.3021,9677.0
2020-11-05 11:05:00,74.39,74.42,74.32,74.38,5340.0,69.2463,69.2742,69.1811,69.2369,5340.0
2020-11-05 11:10:00,74.37,74.37,74.17,74.29,5568.0,69.2276,69.2276,69.0415,69.1532,5568.0
2020-11-05 11:15:00,74.34,74.45,74.33,74.4,9030.0,69.1997,69.3021,69.1904,69.2556,9030.0
2020-11-05 11:20:00,74.4,74.46,74.29,74.43,11458.0,69.2556,69.3114,69.1532,69.2835,11458.0
2020-11-05 11:25:00,74.44,74.46,74.33,74.34,20178.0,69.2928,69.3114,69.1904,69.1997,20178.0
2020-11-05 11:30:00,74.36,74.38,74.29,74.38,6901.0,69.2183,69.2369,69.1532,69.2369,6901.0
2020-11-05 11:35:00,74.38,74.38,74.17,74.17,7285.0,69.2369,69.2369,69.0415,69.0415,7285.0
2020-11-05 11:40:00,74.16,74.29,74.16,74.26,11585.0,69.0322,69.1532,69.0322,69.1252,11585.0
2020-11-05 11:45:00,74.3,74.35,74.26,74.35,8554.0,69.1625,69.209,69.1252,69.209,8554.0
2020-11-05 11:50:00,74.32,74.37,74.26,74.29,7645.0,69.1811,69.2276,69.1252,69.1532,7645.0
2020-11-05 11:55:00,74.28,74.36,74.26,74.34,7081.0,69.1439,69.2183,69.1252,69.1997,7081.0
2020-11-05 12:00:00,74.35,74.51,74.29,74.42,16377.0,69.209,69.358,69.1532,69.2742,16377.0
2020-11-05 12:05:00,74.42,74.45,74.3,74.41,9762.0,69.2742,69.3021,69.1625,69.2649,9762.0
2020-11-05 12:10:00,74.43,74.49,74.41,74.41,4847.0,69.2835,69.3393,69.2649,69.2649,4847.0
2020-11-05 12:15:00,74.39,74.4,74.11,74.14,10336.0,69.2463,69.2556,68.9856,69.0135,10336.0
2020-11-05 12:20:00,74.15,74.16,73.93,73.95,4359.0,69.0228,69.0322,68.8181,68.8367,4359.0
2020-11-05 12:25:00,73.95,74.02,73.9,73.91,4694.0,68.8367,68.9018,68.7901,68.7994,4694.0
2020-11-05 12:30:00,73.93,74.05,73.91,73.95,7268.0,68.8181,68.9298,68.7994,68.8367,7268.0
2020-11-05 12:35:00,73.96,74.22,73.96,74.18,8795.0,68.846,69.088,68.846,69.0508,8795.0
2020-11-05 12:40:00,74.17,74.2,74.13,74.2,3846.0,69.0415,69.0694,69.0042,69.0694,3846.0
2020-11-05 12:45:00,74.2,74.22,74.09,74.19,5157.0,69.0694,69.088,68.967,69.0601,5157.0
2020-11-05 12:50:00,74.17,74.22,74.14,74.2,4687.0,69.0415,69.088,69.0135,69.0694,4687.0
2020-11-05 12:55:00,74.19,74.24,74.18,74.24,7145.0,69.0601,69.1066,69.0508,69.1066,7145.0
2020-11-05 13:00:00,74.25,74.34,74.23,74.34,10234.0,69.1159,69.1997,69.0973,69.1997,10234.0
2020-11-05 13:05:00,74.31,74.39,74.29,74.38,4117.0,69.1718,69.2463,69.1532,69.2369,4117.0
2020-11-05 13:10:00,74.37,74.49,74.37,74.39,7186.0,69.2276,69.3393,69.2276,69.2463,7186.0
2020-11-05 13:15:00,74.34,74.42,74.31,74.34,5506.0,69.1997,69.2742,69.1718,69.1997,5506.0
2020-11-05 13:20:00,74.36,74.41,74.3,74.35,24318.0,69.2183,69.2649,69.1625,69.209,24318.0
2020-11-05 13:25:00,74.36,74.46,74.35,74.41,9607.0,69.2183,69.3114,69.209,69.2649,9607.0
2020-11-05 13:30:00,74.42,74.43,74.36,74.38,5929.0,69.2742,69.2835,69.2183,69.2369,5929.0
2020-11-05 13:35:00,74.37,74.42,74.35,74.42,7214.0,69.2276,69.2742,69.209,69.2742,7214.0
2020-11-05 13:40:00,74.43,74.47,74.39,74.46,6482.0,69.2835,69.3207,69.2463,69.3114,6482.0
2020-11-05 13:45:00,74.47,74.47,74.35,74.41,7582.0,69.3207,69.3207,69.209,69.2649,7582.0
2020-11-05 13:50:00,74.41,74.42,74.26,74.28,25543.0,69.2649,69.2742,69.1252,69.1439,25543.0
2020-11-05 13:55:00,74.28,74.33,74.19,74.2,11104.0,69.1439,69.1904,69.0601,69.0694,11104.0
2020-11-05 14:00:00,74.22,74.41,74.2,74.36,14943.0,69.088,69.2649,69.0694,69.2183,14943.0
2020-11-05 14:05:00,74.34,74.36,74.24,74.34,6782.0,69.1997,69.2183,69.1066,69.1997,6782.0
2020-11-05 14:10:00,74.36,74.4,74.29,74.31,8215.0,69.2183,69.2556,69.1532,69.1718,8215.0
2020-11-05 14:15:00,74.33,74.41,74.31,74.37,5494.0,69.1904,69.2649,69.1718,69.2276,5494.0
2020-11-05 14:20:00,74.37,74.45,74.35,74.42,9098.0,69.2276,69.3021,69.209,69.2742,9098.0
2020-11-05 14:25:00,74.4,74.47,74.38,74.45,5338.0,69.2556,69.3207,69.2369,69.3021,5338.0
2020-11-05 14:30:00,74.46,74.53,74.45,74.48,10627.0,69.3114,69.3766,69.3021,69.33,10627.0
2020-11-05 14:35:00,74.48,74.49,74.37,74.45,11079.0,69.33,69.3393,69.2276,69.3021,11079.0
2020-11-05 14:40:00,74.47,74.58,74.44,74.58,36725.0,69.3207,69.4231,69.2928,69.4231,36725.0
2020-11-05 14:45:00,74.55,74.59,74.41,74.41,8197.0,69.3952,69.4324,69.2649,69.2649,8197.0
2020-11-05 14:50:00,74.33,74.42,74.28,74.41,8443.0,69.1904,69.2742,69.1439,69.2649,8443.0
2020-11-05 14:55:00,74.39,74.48,74.36,74.48,4748.0,69.2463,69.33,69.2183,69.33,4748.0
2020-11-05 15:00:00,74.46,74.46,74.41,74.42,6346.0,69.3114,69.3114,69.2649,69.2742,6346.0
2020-11-05 15:05:00,74.42,74.44,74.35,74.41,9482.0,69.2742,69.2928,69.209,69.2649,9482.0
2020-11-05 15:10:00,74.43,74.46,74.29,74.29,8213.0,69.2835,69.3114,69.1532,69.1532,8213.0
2020-11-05 15:15:00,74.3,74.37,74.26,74.32,9490.0,69.1625,69.2276,69.1252,69.1811,9490.0
2020-11-05 15:20:00,74.31,74.39,74.29,74.37,8607.0,69.1718,69.2463,69.1532,69.2276,8607.0
2020-11-05 15:25:00,74.35,74.37,74.28,74.3,10748.0,69.209,69.2276,69.1439,69.1625,10748.0
2020-11-05 15:30:00,74.32,74.38,74.18,74.18,13284.0,69.1811,69.2369,69.0508,69.0508,13284.0
2020-11-05 15:35:00,74.21,74.21,74.06,74.06,18478.0,69.0787,69.0787,68.9391,68.9391,18478.0
2020-11-05 15:40:00,74.06,74.13,73.92,73.92,33436.0,68.9391,69.0042,68.8088,68.8088,33436.0
2020-11-05 15:45:00,73.94,73.98,73.86,73.98,36126.0,68.8274,68.8646,68.7529,68.8646,36126.0
2020-11-05 15:50:00,73.98,74.27,73.93,74.27,74183.0,68.8646,69.1345,68.8181,69.1345,74183.0
2020-11-05 15:55:00,74.23,74.31,74.13,74.24,170904.0,69.0973,69.1718,69.0042,69.1066,170904.0
2020-11-06 09:30:00,74.48,74.48,73.69,73.99,50694.0,69.33,69.33,68.5947,68.8739,50694.0
2020-11-06 09:35:00,73.95,74.1,73.6,73.78,11925.0,68.8367,68.9763,68.5109,68.6784,11925.0
2020-11-06 09:40:00,73.7,74.0,73.7,73.81,15354.0,68.604,68.8832,68.604,68.7064,15354.0
2020-11-06 09:45:00,73.76,73.93,73.7,73.87,8628.0,68.6598,68.8181,68.604,68.7622,8628.0
2020-11-06 09:50:00,73.83,73.93,73.77,73.87,7672.0,68.725,68.8181,68.6691,68.7622,7672.0
2020-11-06 09:55:00,73.81,73.87,73.61,73.79,4900.0,68.7064,68.7622,68.5202,68.6877,4900.0
2020-11-06 10:00:00,73.79,73.94,73.73,73.9,4700.0,68.6877,68.8274,68.6319,68.7901,4700.0
2020-11-06 10:05:00,73.84,74.09,73.83,74.05,4827.0,68.7343,68.967,68.725,68.9298,4827.0
2020-11-06 10:10:00,74.04,74.35,74.04,74.32,9601.0,68.9205,69.209,68.9205,69.1811,9601.0
2020-11-06 10:15:00,74.35,74.38,74.26,74.3,5935.0,69.209,69.2369,69.1252,69.1625,5935.0
2020-11-06 10:20:00,74.31,74.42,74.25,74.39,4954.0,69.1718,69.2742,69.1159,69.2463,4954.0
2020-11-06 10:25:00,74.4,74.46,74.34,74.36,7900.0,69.2556,69.3114,69.1997,69.2183,7900.0
2020-11-06 10:30:00,74.35,74.43,74.3,74.37,6472.0,69.209,69.2835,69.1625,69.2276,6472.0
2020-11-06 10:35:00,74.39,74.52,74.36,74.39,7067.0,69.2463,69.3673,69.2183,69.2463,7067.0
2020-11-06 10:40:00,74.38,74.45,74.33,74.43,5885.0,69.2369,69.3021,69.1904,69.2835,5885.0
2020-11-06 10:45:00,74.44,74.52,74.38,74.5,10739.0,69.2928,69.3673,69.2369,69.3486,10739.0
2020-11-06 10:50:00,74.52,74.57,74.43,74.54,12537.0,69.3673,69.4138,69.2835,69.3859,12537.0
2020-11-06 10:55:00,74.55,74.6,74.16,74.26,11519.0,69.3952,69.4417,69.0322,69.1252,11519.0
2020-11-06 11:00:00,74.26,74.56,74.22,74.52,11093.0,69.1252,69.4045,69.088,69.3673,11093.0
2020-11-06 11:05:00,74.52,74.62,74.49,74.59,6946.0,69.3673,69.4603,69.3393,69.4324,6946.0
2020-11-06 11:10:00,74.59,74.59,74.35,74.37,6703.0,69.4324,69.4324,69.209,69.2276,6703.0
2020-11-06 11:15:00,74.38,74.48,74.3,74.39,5969.0,69.2369,69.33,69.1625,69.2463,5969.0
2020-11-06 11:20:00,74.38,74.38,74.28,74.3,3951.0,69.2369,69.2369,69.1439,69.1625,3951.0
2020-11-06 11:25:00,74.26,74.35,74.22,74.31,7291.0,69.1252,69.209,69.088,69.1718,7291.0
2020-11-06 11:30:00,74.34,74.38,74.28,74.32,3814.0,69.1997,69.2369,69.1439,69.1811,3814.0
2020-11-06 11:35:00,74.34,74.45,74.33,74.44,3585.0,69.1997,69.3021,69.1904,69.2928,3585.0
2020-11-06 11:40:00,74.4,74.44,74.35,74.35,3851.0,69.2556,69.2928,69.209,69.209,3851.0
2020-11-06 11:45:00,74.34,74.37,74.3,74.34,3403.0,69.1997,69.2276,69.1625,69.1997,3403.0
2020-11-06 11:50:00,74.32,74.44,74.3,74.3,5400.0,69.1811,69.2928,69.1625,69.1625,5400.0
2020-11-06 11:55:00,74.31,74.31,74.18,74.25,4398.0,69.1718,69.1718,69.0508,69.1159,4398.0
2020-11-06 12:00:00,74.28,74.31,74.25,74.26,1808.0,69.1439,69.1718,69.1159,69.1252,1808.0
2020-11-06 12:05:00,74.28,74.32,74.2,74.21,2400.0,69.1439,69.1811,69.0694,69.0787,2400.0
2020-11-06 12:10:00,74.22,74.29,74.17,74.27,8503.0,69.088,69.1532,69.0415,69.1345,8503.0
2020-11-06 12:15:00,74.29,74.31,74.15,74.16,2219.0,69.1532,69.1718,69.0228,69.0322,2219.0
2020-11-06 12:20:00,74.2,74.2,74.11,74.11,2560.0,69.0694,69.0694,68.9856,68.9856,2560.0
2020-11-06 12:25:00,74.14,74.17,74.04,74.07,2489.0,69.0135,69.0415,68.9205,68.9484,2489.0
2020-11-06 12:30:00,74.1,74.18,74.1,74.16,3866.0,68.9763,69.0508,68.9763,69.0322,3866.0
2020-11-06 12:35:00,74.13,74.15,74.02,74.04,4158.0,69.0042,69.0228,68.9018,68.9205,4158.0
2020-11-06 12:40:00,74.05,74.17,74.05,74.17,3711.0,68.9298,69.0415,68.9298,69.0415,3711.0
2020-11-06 12:45:00,74.15,74.18,74.05,74.17,3526.0,69.0228,69.0508,68.9298,69.0415,3526.0
2020-11-06 12:50:00,74.21,74.26,74.2,74.2,5700.0,69.0787,69.1252,69.0694,69.0694,5700.0
2020-11-06 12:55:00,74.22,74.22,74.14,74.2,5683.0,69.088,69.088,69.0135,69.0694,5683.0
2020-11-06 13:00:00,74.21,74.22,74.16,74.19,4891.0,69.0787,69.088,69.0322,69.0601,4891.0
2020-11-06 13:05:00,74.19,74.2,74.14,74.16,4491.0,69.0601,69.0694,69.0135,69.0322,4491.0
2020-11-06 13:10:00,74.17,74.22,74.11,74.16,13385.0,69.0415,69.088,68.9856,69.0322,13385.0
2020-11-06 13:15:00,74.16,74.17,74.11,74.15,5371.0,69.0322,69.0415,68.9856,69.0228,5371.0
2020-11-06 13:20:00,74.12,74.15,74.09,74.13,5318.0,68.9949,69.0228,68.967,69.0042,5318.0
2020-11-06 13:25:00,74.15,74.25,74.14,74.22,6496.0,69.0228,69.1159,69.0135,69.088,6496.0
2020-11-06 13:30:00,74.21,74.22,74.11,74.15,4651.0,69.0787,69.088,68.9856,69.0228,4651.0
2020-11-06 13:35:00,74.15,74.25,74.12,74.16,14100.0,69.0228,69.1159,68.9949,69.0322,14100.0
2020-11-06 13:40:00,74.16,74.22,74.12,74.12,4174.0,69.0322,69.088,68.9949,68.9949,4174.0
2020-11-06 13:45:00,74.16,74.24,74.15,74.23,4665.0,69.0322,69.1066,69.0228,69.0973,4665.0
2020-11-06 13:50:00,74.24,74.26,74.14,74.15,11597.0,69.1066,69.1252,69.0135,69.0228,11597.0
2020-11-06 13:55:00,74.16,74.2,74.15,74.19,4663.0,69.0322,69.0694,69.0228,69.0601,4663.0
2020-11-06 14:00:00,74.19,74.23,74.15,74.19,8401.0,69.0601,69.0973,69.0228,69.0601,8401.0
2020-11-06 14:05:00,74.18,74.22,74.17,74.19,7856.0,69.0508,69.088,69.0415,69.0601,7856.0
2020-11-06 14:10:00,74.19,74.19,74.15,74.18,6221.0,69.0601,69.0601,69.0228,69.0508,6221.0
2020-11-06 14:15:00,74.18,74.18,74.12,74.14,5233.0,69.0508,69.0508,68.9949,69.0135,5233.0
2020-11-06 14:20:00,74.13,74.18,74.1,74.1,7135.0,69.0042,69.0508,68.9763,68.9763,7135.0
2020-11-06 14:25:00,74.09,74.15,74.05,74.11,4211.0,68.967,69.0228,68.9298,68.9856,4211.0
2020-11-06 14:30:00,74.12,74.18,74.09,74.14,4843.0,68.9949,69.0508,68.967,69.0135,4843.0
2020-11-06 14:35:00,74.17,74.21,74.09,74.11,5591.0,69.0415,69.0787,68.967,68.9856,5591.0
2020-11-06 14:40:00,74.12,74.14,74.01,74.02,3695.0,68.9949,69.0135,68.8925,68.9018,3695.0
2020-11-06 14:45:00,74.02,74.05,73.97,74.02,4010.0,68.9018,68.9298,68.8553,68.9018,4010.0
2020-11-06 14:50:00,74.02,74.09,73.96,73.97,4312.0,68.9018,68.967,68.846,68.8553,4312.0
2020-11-06 14:55:00,73.99,74.06,73.96,74.05,6340.0,68.8739,68.9391,68.846,68.9298,6340.0
2020-11-06 15:00:00,74.02,74.02,73.92,73.97,4297.0,68.9018,68.9018,68.8088,68.8553,4297.0
2020-11-06 15:05:00,73.98,74.0,73.89,73.99,5779.0,68.8646,68.8832,68.7808,68.8739,5779.0
2020-11-06 15:10:00,73.97,74.04,73.96,74.0,5214.0,68.8553,68.9205,68.846,68.8832,5214.0
2020-11-06 15:15:00,74.01,74.02,73.96,73.96,16703.0,68.8925,68.9018,68.846,68.846,16703.0
2020-11-06 15:20:00,73.96,74.1,73.89,74.07,19475.0,68.846,68.9763,68.7808,68.9484,19475.0
2020-11-06 15:25:00,74.01,74.12,74.0,74.05,20311.0,68.8925,68.9949,68.8832,68.9298,20311.0
2020-11-06 15:30:00,74.06,74.21,74.05,74.13,24277.0,68.9391,69.0787,68.9298,69.0042,24277.0
2020-11-06 15:35:00,74.14,74.21,74.08,74.21,10909.0,69.0135,69.0787,68.9577,69.0787,10909.0
2020-11-06 15:40:00,74.22,74.33,74.19,74.33,12780.0,69.088,69.1904,69.0601,69.1904,12780.0
2020-11-06 15:45:00,74.34,74.45,74.32,74.44,19422.0,69.1997,69.3021,69.1811,69.2928,19422.0
2020-11-06 15:50:00,74.45,74.48,74.3,74.39,29941.0,69.3021,69.33,69.1625,69.2463,29941.0
2020-11-06 15:55:00,74.39,74.44,74.17,74.24,81758.0,69.2463,69.2928,69.0415,69.1066,81758.0
2020-11-09 09:30:00,75.85,77.86,75.06,77.64,167353.0,70.6053,72.4763,69.8699,72.2715,167353.0
2020-11-09 09:35:00,77.59,78.21,77.51,77.84,81975.0,72.225,72.8021,72.1505,72.4577,81975.0
2020-11-09 09:40:00,77.94,77.94,77.01,77.25,51410.0,72.5508,72.5508,71.6851,71.9085,51410.0
2020-11-09 09:45:00,77.33,77.43,76.84,77.05,43702.0,71.983,72.076,71.5268,71.7223,43702.0
2020-11-09 09:50:00,76.95,77.03,76.52,76.88,24321.0,71.6292,71.7037,71.229,71.5641,24321.0
2020-11-09 09:55:00,76.74,76.78,76.51,76.55,31409.0,71.4338,71.471,71.2197,71.2569,31409.0
2020-11-09 10:00:00,76.67,77.1,76.54,77.0,60692.0,71.3686,71.7689,71.2476,71.6758,60692.0
2020-11-09 10:05:00,77.05,77.05,76.51,76.66,49275.0,71.7223,71.7223,71.2197,71.3593,49275.0
2020-11-09 10:10:00,76.78,76.93,76.66,76.83,22399.0,71.471,71.6106,71.3593,71.5175,22399.0
2020-11-09 10:15:00,76.81,76.94,76.73,76.84,43131.0,71.4989,71.6199,71.4245,71.5268,43131.0
2020-11-09 10:20:00,76.85,76.85,76.52,76.54,29124.0,71.5362,71.5362,71.229,71.2476,29124.0
2020-11-09 10:25:00,76.55,76.63,76.22,76.22,21386.0,71.2569,71.3314,70.9497,70.9497,21386.0
2020-11-09 10:30:00,76.28,76.58,76.21,76.28,24831.0,71.0056,71.2848,70.9404,71.0056,24831.0
2020-11-09 10:35:00,76.22,76.22,75.69,75.74,18330.0,70.9497,70.9497,70.4564,70.5029,18330.0
2020-11-09 10:40:00,75.83,76.01,75.76,75.94,17267.0,70.5867,70.7542,70.5215,70.6891,17267.0
2020-11-09 10:45:00,75.9,75.93,75.58,75.59,16873.0,70.6518,70.6798,70.354,70.3633,16873.0
2020-11-09 10:50:00,75.58,75.94,75.58,75.88,15850.0,70.354,70.6891,70.354,70.6332,15850.0
2020-11-09 10:55:00,75.81,76.17,75.73,76.02,11945.0,70.5681,70.9032,70.4936,70.7635,11945.0
2020-11-09 11:00:00,76.09,76.15,75.62,75.62,18114.0,70.8287,70.8846,70.3912,70.3912,18114.0
2020-11-09 11:05:00,75.62,75.9,75.54,75.9,12708.0,70.3912,70.6518,70.3167,70.6518,12708.0
2020-11-09 11:10:00,75.87,75.87,75.67,75.78,8212.0,70.6239,70.6239,70.4377,70.5401,8212.0
2020-11-09 11:15:00,75.71,75.99,75.62,75.8,18126.0,70.475,70.7356,70.3912,70.5588,18126.0
2020-11-09 11:20:00,75.77,75.93,75.65,75.82,16621.0,70.5308,70.6798,70.4191,70.5774,16621.0
2020-11-09 11:25:00,75.81,75.84,75.57,75.75,27063.0,70.5681,70.596,70.3447,70.5122,27063.0
2020-11-09 11:30:00,75.84,75.85,75.62,75.69,16800.0,70.596,70.6053,70.3912,70.4564,16800.0
2020-11-09 11:35:00,75.69,75.75,75.57,75.72,18283.0,70.4564,70.5122,70.3447,70.4843,18283.0
2020-11-09 11:40:00,75.7,75.72,75.51,75.64,22587.0,70.4657,70.4843,70.2888,70.4098,22587.0
2020-11-09 11:45:00,75.64,75.69,75.44,75.44,8978.0,70.4098,70.4564,70.2236,70.2236,8978.0
2020-11-09 11:50:00,75.42,75.5,75.28,75.42,12691.0,70.205,70.2795,70.0747,70.205,12691.0
2020-11-09 11:55:00,75.42,75.52,75.31,75.42,6632.0,70.205,70.2981,70.1026,70.205,6632.0
2020-11-09 12:00:00,75.42,75.61,75.29,75.38,29540.0,70.205,70.3819,70.084,70.1678,29540.0
2020-11-09 12:05:00,75.38,75.56,75.29,75.52,7458.0,70.1678,70.3354,70.084,70.2981,7458.0
2020-11-09 12:10:00,75.51,75.51,75.21,75.3,9161.0,70.2888,70.2888,70.0096,70.0933,9161.0
2020-11-09 12:15:00,75.26,75.31,75.15,75.17,9197.0,70.0561,70.1026,69.9537,69.9723,9197.0
2020-11-09 12:20:00,75.21,75.51,75.21,75.49,4672.0,70.0096,70.2888,70.0096,70.2702,4672.0
2020-11-09 12:25:00,75.49,75.56,75.42,75.5,8627.0,70.2702,70.3354,70.205,70.2795,8627.0
2020-11-09 12:30:00,75.47,75.55,75.37,75.5,20964.0,70.2516,70.326,70.1585,70.2795,20964.0
2020-11-09 12:35:00,75.49,75.62,75.43,75.57,19581.0,70.2702,70.3912,70.2143,70.3447,19581.0
2020-11-09 12:40:00,75.57,75.57,75.41,75.49,12435.0,70.3447,70.3447,70.1957,70.2702,12435.0
2020-11-09 12:45:00,75.46,75.56,75.38,75.39,10531.0,70.2423,70.3354,70.1678,70.1771,10531.0
2020-11-09 12:50:00,75.36,75.48,75.31,75.32,8293.0,70.1492,70.2609,70.1026,70.1119,8293.0
2020-11-09 12:55:00,75.32,75.58,75.25,75.54,4481.0,70.1119,70.354,70.0468,70.3167,4481.0
2020-11-09 13:00:00,75.59,75.68,75.45,75.49,14352.0,70.3633,70.4471,70.233,70.2702,14352.0
2020-11-09 13:05:00,75.51,75.58,75.41,75.49,10613.0,70.2888,70.354,70.1957,70.2702,10613.0
2020-11-09 13:10:00,75.51,75.57,75.46,75.56,14790.0,70.2888,70.3447,70.2423,70.3354,14790.0
2020-11-09 13:15:00,75.57,75.57,75.36,75.47,13051.0,70.3447,70.3447,70.1492,70.2516,13051.0
2020-11-09 13:20:00,75.5,75.5,75.35,75.4,7702.0,70.2795,70.2795,70.1399,70.1864,7702.0
2020-11-09 13:25:00,75.43,75.47,75.25,75.35,59336.0,70.2143,70.2516,70.0468,70.1399,59336.0
2020-11-09 13:30:00,75.39,75.43,75.29,75.33,16033.0,70.1771,70.2143,70.084,70.1213,16033.0
2020-11-09 13:35:00,75.31,75.46,75.27,75.38,8535.0,70.1026,70.2423,70.0654,70.1678,8535.0
2020-11-09 13:40:00,75.37,75.39,75.27,75.39,9488.0,70.1585,70.1771,70.0654,70.1771,9488.0
2020-11-09 13:45:00,75.41,75.47,75.36,75.4,8776.0,70.1957,70.2516,70.1492,70.1864,8776.0
2020-11-09 13:50:00,75.38,75.52,75.1,75.12,15315.0,70.1678,70.2981,69.9072,69.9258,15315.0
2020-11-09 13:55:00,75.15,75.26,75.09,75.18,12711.0,69.9537,70.0561,69.8978,69.9816,12711.0
2020-11-09 14:00:00,75.15,75.25,75.04,75.1,12484.0,69.9537,70.0468,69.8513,69.9072,12484.0
2020-11-09 14:05:00,75.09,75.21,75.06,75.06,8998.0,69.8978,70.0096,69.8699,69.8699,8998.0
2020-11-09 14:10:00,75.09,75.13,75.0,75.0,9086.0,69.8978,69.9351,69.8141,69.8141,9086.0
2020-11-09 14:15:00,74.98,75.13,74.96,75.02,13847.0,69.7955,69.9351,69.7768,69.8327,13847.0
2020-11-09 14:20:00,75.01,75.07,74.84,75.01,17996.0,69.8234,69.8792,69.6651,69.8234,17996.0
2020-11-09 14:25:00,74.96,75.09,74.92,74.99,13979.0,69.7768,69.8978,69.7396,69.8048,13979.0
2020-11-09 14:30:00,74.97,74.99,74.7,74.83,21029.0,69.7861,69.8048,69.5348,69.6558,21029.0
2020-11-09 14:35:00,74.84,75.03,74.84,74.97,9805.0,69.6651,69.842,69.6651,69.7861,9805.0
2020-11-09 14:40:00,74.94,75.08,74.87,75.04,27022.0,69.7582,69.8885,69.6931,69.8513,27022.0
2020-11-09 14:45:00,75.03,75.03,74.88,75.02,22546.0,69.842,69.842,69.7024,69.8327,22546.0
2020-11-09 14:50:00,75.02,75.04,74.79,74.84,18295.0,69.8327,69.8513,69.6186,69.6651,18295.0
2020-11-09 14:55:00,74.86,74.95,74.78,74.83,12735.0,69.6838,69.7675,69.6093,69.6558,12735.0
2020-11-09 15:00:00,74.83,74.98,74.74,74.97,23495.0,69.6558,69.7955,69.5721,69.7861,23495.0
2020-11-09 15:05:00,74.92,75.02,74.81,74.88,21670.0,69.7396,69.8327,69.6372,69.7024,21670.0
2020-11-09 15:10:00,74.9,74.92,74.75,74.79,25850.0,69.721,69.7396,69.5814,69.6186,25850.0
2020-11-09 15:15:00,74.8,74.98,74.79,74.83,33678.0,69.6279,69.7955,69.6186,69.6558,33678.0
2020-11-09 15:20:00,74.83,74.85,74.69,74.8,38324.0,69.6558,69.6744,69.5255,69.6279,38324.0
2020-11-09 15:25:00,74.77,74.78,74.48,74.54,26589.0,69.6,69.6093,69.33,69.3859,26589.0
2020-11-09 15:30:00,74.57,74.87,74.57,74.75,31443.0,69.4138,69.6931,69.4138,69.5814,31443.0
2020-11-09 15:35:00,74.75,74.9,74.7,74.9,33078.0,69.5814,69.721,69.5348,69.721,33078.0
2020-11-09 15:40:00,74.9,74.92,74.68,74.76,36777.0,69.721,69.7396,69.5162,69.5907,36777.0
2020-11-09 15:45:00,74.77,74.8,74.55,74.55,28886.0,69.6,69.6279,69.3952,69.3952,28886.0
2020-11-09 15:50:00,74.52,74.54,74.19,74.27,136541.0,69.3673,69.3859,69.0601,69.1345,136541.0
2020-11-09 15:55:00,74.23,74.3,73.82,73.88,219159.0,69.0973,69.1625,68.7157,68.7715,219159.0
2020-11-10 09:30:00,73.53,74.12,73.53,74.04,81767.0,68.4457,68.9949,68.4457,68.9205,81767.0
2020-11-10 09:35:00,73.92,74.26,73.85,74.05,34417.0,68.8088,69.1252,68.7436,68.9298,34417.0
2020-11-10 09:40:00,74.07,74.28,74.02,74.07,28203.0,68.9484,69.1439,68.9018,68.9484,28203.0
2020-11-10 09:45:00,74.05,74.21,73.79,74.19,25904.0,68.9298,69.0787,68.6877,69.0601,25904.0
2020-11-10 09:50:00,74.19,74.49,74.14,74.45,66616.0,69.0601,69.3393,69.0135,69.3021,66616.0
2020-11-10 09:55:00,74.46,74.9,74.45,74.9,47817.0,69.3114,69.721,69.3021,69.721,47817.0
2020-11-10 10:00:00,74.88,75.14,74.68,75.14,31024.0,69.7024,69.9444,69.5162,69.9444,31024.0
2020-11-10 10:05:00,75.15,75.19,74.61,74.81,15975.0,69.9537,69.9909,69.451,69.6372,15975.0
2020-11-10 10:10:00,74.91,74.91,74.58,74.58,10303.0,69.7303,69.7303,69.4231,69.4231,10303.0
2020-11-10 10:15:00,74.63,74.67,74.46,74.6,10219.0,69.4697,69.5069,69.3114,69.4417,10219.0
2020-11-10 10:20:00,74.57,74.58,74.3,74.4,18535.0,69.4138,69.4231,69.1625,69.2556,18535.0
2020-11-10 10:25:00,74.45,74.62,74.45,74.54,16140.0,69.3021,69.4603,69.3021,69.3859,16140.0
2020-11-10 10:30:00,74.55,74.71,74.39,74.59,30358.0,69.3952,69.5441,69.2463,69.4324,30358.0
2020-11-10 10:35:00,74.56,74.57,74.36,74.44,11317.0,69.4045,69.4138,69.2183,69.2928,11317.0
2020-11-10 10:40:00,74.43,74.6,74.23,74.4,16848.0,69.2835,69.4417,69.0973,69.2556,16848.0
2020-11-10 10:45:00,74.42,74.51,74.3,74.38,11651.0,69.2742,69.358,69.1625,69.2369,11651.0
2020-11-10 10:50:00,74.39,74.42,74.17,74.27,15614.0,69.2463,69.2742,69.0415,69.1345,15614.0
2020-11-10 10:55:00,74.27,74.36,74.14,74.18,72438.0,69.1345,69.2183,69.0135,69.0508,72438.0
2020-11-10 11:00:00,74.16,74.44,74.1,74.44,66873.0,69.0322,69.2928,68.9763,69.2928,66873.0
2020-11-10 11:05:00,74.45,74.45,74.28,74.4,51165.0,69.3021,69.3021,69.1439,69.2556,51165.0
2020-11-10 11:10:00,74.41,74.69,74.39,74.66,18241.0,69.2649,69.5255,69.2463,69.4976,18241.0
2020-11-10 11:15:00,74.65,74.76,74.47,74.52,14181.0,69.4883,69.5907,69.3207,69.3673,14181.0
2020-11-10 11:20:00,74.55,74.63,74.44,74.59,14308.0,69.3952,69.4697,69.2928,69.4324,14308.0
2020-11-10 11:25:00,74.57,75.08,74.57,74.93,21513.0,69.4138,69.8885,69.4138,69.7489,21513.0
2020-11-10 11:30:00,74.94,75.15,74.93,75.15,24160.0,69.7582,69.9537,69.7489,69.9537,24160.0
2020-11-10 11:35:00,75.11,75.14,74.94,75.13,29735.0,69.9165,69.9444,69.7582,69.9351,29735.0
2020-11-10 11:40:00,75.14,75.45,75.12,75.31,22174.0,69.9444,70.233,69.9258,70.1026,22174.0
2020-11-10 11:45:00,75.32,75.49,75.23,75.24,15867.0,70.1119,70.2702,70.0282,70.0375,15867.0
2020-11-10 11:50:00,75.32,75.32,75.1,75.13,13782.0,70.1119,70.1119,69.9072,69.9351,13782.0
2020-11-10 11:55:00,75.13,75.24,74.97,74.97,18629.0,69.9351,70.0375,69.7861,69.7861,18629.0
2020-11-10 12:00:00,74.99,75.14,74.97,75.1,31415.0,69.8048,69.9444,69.7861,69.9072,31415.0
2020-11-10 12:05:00,75.09,75.1,74.98,75.07,19170.0,69.8978,69.9072,69.7955,69.8792,19170.0
2020-11-10 12:10:00,75.04,75.06,74.93,74.94,15167.0,69.8513,69.8699,69.7489,69.7582,15167.0
2020-11-10 12:15:00,74.94,74.98,74.86,74.97,15106.0,69.7582,69.7955,69.6838,69.7861,15106.0
2020-11-10 12:20:00,74.96,74.97,74.73,74.73,32677.0,69.7768,69.7861,69.5627,69.5627,32677.0
2020-11-10 12:25:00,74.73,74.74,74.53,74.53,25104.0,69.5627,69.5721,69.3766,69.3766,25104.0
2020-11-10 12:30:00,74.57,74.67,74.56,74.63,20384.0,69.4138,69.5069,69.4045,69.4697,20384.0
2020-11-10 12:35:00,74.63,74.7,74.59,74.59,52602.0,69.4697,69.5348,69.4324,69.4324,52602.0
2020-11-10 12:40:00,74.59,74.74,74.59,74.72,20528.0,69.4324,69.5721,69.4324,69.5534,20528.0
2020-11-10 12:45:00,74.7,74.88,74.68,74.84,12821.0,69.5348,69.7024,69.5162,69.6651,12821.0
2020-11-10 12:50:00,74.81,75.03,74.81,74.92,11747.0,69.6372,69.842,69.6372,69.7396,11747.0
2020-11-10 12:55:00,74.92,74.94,74.71,74.72,11727.0,69.7396,69.7582,69.5441,69.5534,11727.0
2020-11-10 13:00:00,74.72,74.78,74.66,74.71,12887.0,69.5534,69.6093,69.4976,69.5441,12887.0
2020-11-10 13:05:00,74.74,74.74,74.63,74.65,11366.0,69.5721,69.5721,69.4697,69.4883,11366.0
2020-11-10 13:10:00,74.65,74.67,74.48,74.52,11356.0,69.4883,69.5069,69.33,69.3673,11356.0
2020-11-10 13:15:00,74.51,74.56,74.4,74.42,6977.0,69.358,69.4045,69.2556,69.2742,6977.0
2020-11-10 13:20:00,74.42,74.46,74.26,74.26,10733.0,69.2742,69.3114,69.1252,69.1252,10733.0
2020-11-10 13:25:00,74.22,74.34,74.21,74.24,10102.0,69.088,69.1997,69.0787,69.1066,10102.0
2020-11-10 13:30:00,74.23,74.34,74.08,74.11,36285.0,69.0973,69.1997,68.9577,68.9856,36285.0
2020-11-10 13:35:00,74.09,74.29,74.08,74.27,33755.0,68.967,69.1532,68.9577,69.1345,33755.0
2020-11-10 13:40:00,74.27,74.37,74.27,74.35,9993.0,69.1345,69.2276,69.1345,69.209,9993.0
2020-11-10 13:45:00,74.36,74.41,74.28,74.36,45192.0,69.2183,69.2649,69.1439,69.2183,45192.0
2020-11-10 13:50:00,74.4,74.5,74.37,74.48,42727.0,69.2556,69.3486,69.2276,69.33,42727.0
2020-11-10 13:55:00,74.48,74.6,74.46,74.59,9950.0,69.33,69.4417,69.3114,69.4324,9950.0
2020-11-10 14:00:00,74.59,74.61,74.42,74.51,37341.0,69.4324,69.451,69.2742,69.358,37341.0
2020-11-10 14:05:00,74.5,74.56,74.44,74.51,28747.0,69.3486,69.4045,69.2928,69.358,28747.0
2020-11-10 14:10:00,74.54,74.54,74.18,74.26,18547.0,69.3859,69.3859,69.0508,69.1252,18547.0
2020-11-10 14:15:00,74.25,74.29,74.14,74.21,21046.0,69.1159,69.1532,69.0135,69.0787,21046.0
2020-11-10 14:20:00,74.25,74.26,74.03,74.21,18153.0,69.1159,69.1252,68.9111,69.0787,18153.0
2020-11-10 14:25:00,74.36,74.36,74.04,74.06,22129.0,69.2183,69.2183,68.9205,68.9391,22129.0
2020-11-10 14:30:00,74.06,74.31,74.06,74.25,14226.0,68.9391,69.1718,68.9391,69.1159,14226.0
2020-11-10 14:35:00,74.26,74.38,74.15,74.37,11860.0,69.1252,69.2369,69.0228,69.2276,11860.0
2020-11-10 14:40:00,74.35,74.45,74.22,74.26,20204.0,69.209,69.3021,69.088,69.1252,20204.0
2020-11-10 14:45:00,74.24,74.3,74.12,74.23,13922.0,69.1066,69.1625,68.9949,69.0973,13922.0
2020-11-10 14:50:00,74.25,74.42,74.19,74.4,7932.0,69.1159,69.2742,69.0601,69.2556,7932.0
2020-11-10 14:55:00,74.4,74.44,74.34,74.34,19766.0,69.2556,69.2928,69.1997,69.1997,19766.0
2020-11-10 15:00:00,74.34,74.44,74.24,74.25,18537.0,69.1997,69.2928,69.1066,69.1159,18537.0
2020-11-10 15:05:00,74.2,74.28,74.1,74.14,14703.0,69.0694,69.1439,68.9763,69.0135,14703.0
2020-11-10 15:10:00,74.16,74.2,73.99,74.04,51187.0,69.0322,69.0694,68.8739,68.9205,51187.0
2020-11-10 15:15:00,74.04,74.27,74.01,74.26,81576.0,68.9205,69.1345,68.8925,69.1252,81576.0
2020-11-10 15:20:00,74.26,74.4,74.26,74.31,28518.0,69.1252,69.2556,69.1252,69.1718,28518.0
2020-11-10 15:25:00,74.32,74.34,74.21,74.27,43550.0,69.1811,69.1997,69.0787,69.1345,43550.0
2020-11-10 15:30:00,74.3,74.4,74.24,74.39,84134.0,69.1625,69.2556,69.1066,69.2463,84134.0
2020-11-10 15:35:00,74.4,74.48,74.38,74.39,81152.0,69.2556,69.33,69.2369,69.2463,81152.0
2020-11-10 15:40:00,74.41,74.72,74.4,74.69,43471.0,69.2649,69.5534,69.2556,69.5255,43471.0
2020-11-10 15:45:00,74.69,75.05,74.64,75.03,180791.0,69.5255,69.8606,69.479,69.842,180791.0
2020-11-10 15:50:00,75.06,75.26,74.95,75.19,141468.0,69.8699,70.0561,69.7675,69.9909,141468.0
2020-11-10 15:55:00,75.18,75.25,75.07,75.08,198053.0,69.9816,70.0468,69.8792,69.8885,198053.0
2020-11-11 09:30:00,75.51,76.63,75.44,76.5,74480.0,70.2888,71.3314,70.2236,71.2104,74480.0
2020-11-11 09:35:00,76.63,76.77,76.29,76.44,83131.0,71.3314,71.4617,71.0149,71.1545,83131.0
2020-11-11 09:40:00,76.46,76.47,76.01,76.38,23917.0,71.1731,71.1824,70.7542,71.0987,23917.0
2020-11-11 09:45:00,76.44,76.51,75.97,76.43,37093.0,71.1545,71.2197,70.717,71.1452,37093.0
2020-11-11 09:50:00,76.42,76.67,76.33,76.59,68879.0,71.1359,71.3686,71.0521,71.2941,68879.0
2020-11-11 09:55:00,76.61,76.66,76.37,76.48,130101.0,71.3127,71.3593,71.0893,71.1917,130101.0
2020-11-11 10:00:00,76.46,76.54,76.12,76.22,53310.0,71.1731,71.2476,70.8566,70.9497,53310.0
2020-11-11 10:05:00,76.22,76.33,76.09,76.15,52473.0,70.9497,71.0521,70.8287,70.8846,52473.0
2020-11-11 10:10:00,76.16,76.27,76.01,76.17,10096.0,70.8939,70.9963,70.7542,70.9032,10096.0
2020-11-11 10:15:00,76.22,76.23,75.9,76.01,7100.0,70.9497,70.959,70.6518,70.7542,7100.0
2020-11-11 10:20:00,75.92,76.0,75.79,75.98,16354.0,70.6705,70.7449,70.5494,70.7263,16354.0
2020-11-11 10:25:00,76.0,76.23,75.93,76.07,6584.0,70.7449,70.959,70.6798,70.8101,6584.0
2020-11-11 10:30:00,76.16,76.36,76.16,76.31,11357.0,70.8939,71.08,70.8939,71.0335,11357.0
2020-11-11 10:35:00,76.35,76.38,76.16,76.36,12942.0,71.0707,71.0987,70.8939,71.08,12942.0
2020-11-11 10:40:00,76.38,76.51,76.34,76.51,14633.0,71.0987,71.2197,71.0614,71.2197,14633.0
2020-11-11 10:45:00,76.5,76.56,76.35,76.39,9302.0,71.2104,71.2662,71.0707,71.108,9302.0
2020-11-11 10:50:00,76.41,76.54,76.39,76.52,15401.0,71.1266,71.2476,71.108,71.229,15401.0
2020-11-11 10:55:00,76.58,76.67,76.52,76.59,10128.0,71.2848,71.3686,71.229,71.2941,10128.0
2020-11-11 11:00:00,76.61,76.72,76.55,76.62,16629.0,71.3127,71.4151,71.2569,71.3221,16629.0
2020-11-11 11:05:00,76.6,76.6,76.49,76.6,13034.0,71.3034,71.3034,71.201,71.3034,13034.0
2020-11-11 11:10:00,76.63,76.88,76.62,76.81,14014.0,71.3314,71.5641,71.3221,71.4989,14014.0
2020-11-11 11:15:00,76.79,76.79,76.58,76.64,29516.0,71.4803,71.4803,71.2848,71.3407,29516.0
2020-11-11 11:20:00,76.64,76.71,76.57,76.6,10892.0,71.3407,71.4058,71.2755,71.3034,10892.0
2020-11-11 11:25:00,76.59,76.7,76.59,76.7,8846.0,71.2941,71.3965,71.2941,71.3965,8846.0
2020-11-11 11:30:00,76.71,76.84,76.71,76.82,7946.0,71.4058,71.5268,71.4058,71.5082,7946.0
2020-11-11 11:35:00,76.83,76.87,76.77,76.77,6082.0,71.5175,71.5548,71.4617,71.4617,6082.0
2020-11-11 11:40:00,76.79,77.01,76.79,76.98,22058.0,71.4803,71.6851,71.4803,71.6572,22058.0
2020-11-11 11:45:00,76.98,77.09,76.94,77.09,11899.0,71.6572,71.7596,71.6199,71.7596,11899.0
2020-11-11 11:50:00,77.09,77.09,76.87,76.93,111109.0,71.7596,71.7596,71.5548,71.6106,111109.0
2020-11-11 11:55:00,76.93,76.96,76.84,76.95,26832.0,71.6106,71.6385,71.5268,71.6292,26832.0
2020-11-11 12:00:00,76.95,76.95,76.71,76.72,16015.0,71.6292,71.6292,71.4058,71.4151,16015.0
2020-11-11 12:05:00,76.74,76.91,76.67,76.88,232695.0,71.4338,71.592,71.3686,71.5641,232695.0
2020-11-11 12:10:00,76.88,77.01,76.85,76.92,36083.0,71.5641,71.6851,71.5362,71.6013,36083.0
2020-11-11 12:15:00,76.92,76.97,76.85,76.92,35688.0,71.6013,71.6479,71.5362,71.6013,35688.0
2020-11-11 12:20:00,76.93,77.03,76.9,76.96,27832.0,71.6106,71.7037,71.5827,71.6385,27832.0
2020-11-11 12:25:00,76.96,77.03,76.95,77.01,24841.0,71.6385,71.7037,71.6292,71.6851,24841.0
2020-11-11 12:30:00,77.03,77.05,76.9,76.9,18581.0,71.7037,71.7223,71.5827,71.5827,18581.0
2020-11-11 12:35:00,76.91,76.91,76.69,76.69,7654.0,71.592,71.592,71.3872,71.3872,7654.0
2020-11-11 12:40:00,76.7,76.8,76.69,76.71,8162.0,71.3965,71.4896,71.3872,71.4058,8162.0
2020-11-11 12:45:00,76.73,76.82,76.68,76.69,13580.0,71.4245,71.5082,71.3779,71.3872,13580.0
2020-11-11 12:50:00,76.7,76.71,76.63,76.71,13177.0,71.3965,71.4058,71.3314,71.4058,13177.0
2020-11-11 12:55:00,76.71,76.72,76.55,76.6,9433.0,71.4058,71.4151,71.2569,71.3034,9433.0
2020-11-11 13:00:00,76.61,76.62,76.45,76.47,14070.0,71.3127,71.3221,71.1638,71.1824,14070.0
2020-11-11 13:05:00,76.47,76.54,76.46,76.52,11921.0,71.1824,71.2476,71.1731,71.229,11921.0
2020-11-11 13:10:00,76.53,76.75,76.5,76.67,25601.0,71.2383,71.4431,71.2104,71.3686,25601.0
2020-11-11 13:15:00,76.67,76.76,76.6,76.64,13568.0,71.3686,71.4524,71.3034,71.3407,13568.0
2020-11-11 13:20:00,76.66,76.71,76.6,76.64,7827.0,71.3593,71.4058,71.3034,71.3407,7827.0
2020-11-11 13:25:00,76.61,76.68,76.58,76.61,8899.0,71.3127,71.3779,71.2848,71.3127,8899.0
2020-11-11 13:30:00,76.65,76.7,76.6,76.65,16498.0,71.35,71.3965,71.3034,71.35,16498.0
2020-11-11 13:35:00,76.67,76.72,76.64,76.72,8171.0,71.3686,71.4151,71.3407,71.4151,8171.0
2020-11-11 13:40:00,76.7,76.74,76.66,76.68,10273.0,71.3965,71.4338,71.3593,71.3779,10273.0
2020-11-11 13:45:00,76.69,76.7,76.64,76.69,9850.0,71.3872,71.3965,71.3407,71.3872,9850.0
2020-11-11 13:50:00,76.64,76.69,76.63,76.64,5751.0,71.3407,71.3872,71.3314,71.3407,5751.0
2020-11-11 13:55:00,76.66,76.66,76.58,76.61,22162.0,71.3593,71.3593,71.2848,71.3127,22162.0
2020-11-11 14:00:00,76.63,76.74,76.61,76.68,9148.0,71.3314,71.4338,71.3127,71.3779,9148.0
2020-11-11 14:05:00,76.68,76.71,76.55,76.56,17371.0,71.3779,71.4058,71.2569,71.2662,17371.0
2020-11-11 14:10:00,76.58,76.7,76.58,76.63,9779.0,71.2848,71.3965,71.2848,71.3314,9779.0
2020-11-11 14:15:00,76.64,76.67,76.6,76.65,18015.0,71.3407,71.3686,71.3034,71.35,18015.0
2020-11-11 14:20:00,76.67,76.73,76.6,76.62,9421.0,71.3686,71.4245,71.3034,71.3221,9421.0
2020-11-11 14:25:00,76.64,76.64,76.46,76.5,5158.0,71.3407,71.3407,71.1731,71.2104,5158.0
2020-11-11 14:30:00,76.48,76.59,76.46,76.54,6413.0,71.1917,71.2941,71.1731,71.2476,6413.0
2020-11-11 14:35:00,76.51,76.55,76.43,76.47,6306.0,71.2197,71.2569,71.1452,71.1824,6306.0
2020-11-11 14:40:00,76.42,76.42,76.28,76.39,8689.0,71.1359,71.1359,71.0056,71.108,8689.0
2020-11-11 14:45:00,76.4,76.41,76.16,76.17,5403.0,71.1173,71.1266,70.8939,70.9032,5403.0
2020-11-11 14:50:00,76.17,76.3,76.15,76.28,6215.0,70.9032,71.0242,70.8846,71.0056,6215.0
2020-11-11 14:55:00,76.28,76.4,76.26,76.39,6582.0,71.0056,71.1173,70.9869,71.108,6582.0
2020-11-11 15:00:00,76.37,76.48,76.31,76.38,15410.0,71.0893,71.1917,71.0335,71.0987,15410.0
2020-11-11 15:05:00,76.39,76.45,76.35,76.42,10187.0,71.108,71.1638,71.0707,71.1359,10187.0
2020-11-11 15:10:00,76.42,76.49,76.41,76.47,8666.0,71.1359,71.201,71.1266,71.1824,8666.0
2020-11-11 15:15:00,76.45,76.48,76.41,76.47,10365.0,71.1638,71.1917,71.1266,71.1824,10365.0
2020-11-11 15:20:00,76.47,76.47,76.32,76.37,15540.0,71.1824,71.1824,71.0428,71.0893,15540.0
2020-11-11 15:25:00,76.36,76.42,76.3,76.3,16655.0,71.08,71.1359,71.0242,71.0242,16655.0
2020-11-11 15:30:00,76.29,76.45,76.29,76.43,21478.0,71.0149,71.1638,71.0149,71.1452,21478.0
2020-11-11 15:35:00,76.42,76.53,76.4,76.51,18426.0,71.1359,71.2383,71.1173,71.2197,18426.0
2020-11-11 15:40:00,76.52,76.61,76.5,76.59,28942.0,71.229,71.3127,71.2104,71.2941,28942.0
2020-11-11 15:45:00,76.59,76.61,76.54,76.6,26406.0,71.2941,71.3127,71.2476,71.3034,26406.0
2020-11-11 15:50:00,76.61,76.79,76.49,76.78,54400.0,71.3127,71.4803,71.201,71.471,54400.0
2020-11-11 15:55:00,76.76,76.8,76.63,76.78,102039.0,71.4524,71.4896,71.3314,71.471,102039.0
2020-11-12 09:30:00,76.82,77.1,76.58,77.01,63006.0,71.5082,71.7689,71.2848,71.6851,63006.0
2020-11-12 09:35:00,77.02,77.06,76.84,76.84,42018.0,71.6944,71.7316,71.5268,71.5268,42018.0
2020-11-12 09:40:00,76.83,76.96,76.46,76.47,10881.0,71.5175,71.6385,71.1731,71.1824,10881.0
2020-11-12 09:45:00,76.52,76.52,76.37,76.47,4953.0,71.229,71.229,71.0893,71.1824,4953.0
2020-11-12 09:50:00,76.51,76.6,76.41,76.56,17934.0,71.2197,71.3034,71.1266,71.2662,17934.0
2020-11-12 09:55:00,76.57,76.68,76.55,76.67,36688.0,71.2755,71.3779,71.2569,71.3686,36688.0
2020-11-12 10:00:00,76.66,76.68,76.36,76.36,26616.0,71.3593,71.3779,71.08,71.08,26616.0
2020-11-12 10:05:00,76.35,76.46,76.32,76.44,7152.0,71.0707,71.1731,71.0428,71.1545,7152.0
2020-11-12 10:10:00,76.44,76.64,76.44,76.62,9907.0,71.1545,71.3407,71.1545,71.3221,9907.0
2020-11-12 10:15:00,76.6,76.7,76.58,76.63,8237.0,71.3034,71.3965,71.2848,71.3314,8237.0
2020-11-12 10:20:00,76.63,76.73,76.62,76.65,10257.0,71.3314,71.4245,71.3221,71.35,10257.0
2020-11-12 10:25:00,76.72,76.72,76.59,76.63,15304.0,71.4151,71.4151,71.2941,71.3314,15304.0
2020-11-12 10:30:00,76.64,76.89,76.64,76.88,13417.0,71.3407,71.5734,71.3407,71.5641,13417.0
2020-11-12 10:35:00,76.88,76.99,76.83,76.94,9942.0,71.5641,71.6665,71.5175,71.6199,9942.0
2020-11-12 10:40:00,76.91,76.98,76.88,76.95,15080.0,71.592,71.6572,71.5641,71.6292,15080.0
2020-11-12 10:45:00,76.94,77.0,76.85,76.85,13537.0,71.6199,71.6758,71.5362,71.5362,13537.0
2020-11-12 10:50:00,76.85,76.94,76.81,76.93,6471.0,71.5362,71.6199,71.4989,71.6106,6471.0
2020-11-12 10:55:00,76.94,76.99,76.9,76.93,9396.0,71.6199,71.6665,71.5827,71.6106,9396.0
2020-11-12 11:00:00,76.93,77.06,76.88,77.06,59255.0,71.6106,71.7316,71.5641,71.7316,59255.0
2020-11-12 11:05:00,77.02,77.18,77.02,77.14,17619.0,71.6944,71.8433,71.6944,71.8061,17619.0
2020-11-12 11:10:00,77.13,77.18,77.01,77.12,60297.0,71.7968,71.8433,71.6851,71.7875,60297.0
2020-11-12 11:15:00,77.14,77.15,76.83,76.84,32299.0,71.8061,71.8154,71.5175,71.5268,32299.0
2020-11-12 11:20:00,76.84,76.97,76.82,76.82,6932.0,71.5268,71.6479,71.5082,71.5082,6932.0
2020-11-12 11:25:00,76.79,76.81,76.72,76.76,6258.0,71.4803,71.4989,71.4151,71.4524,6258.0
2020-11-12 11:30:00,76.78,76.83,76.68,76.69,4673.0,71.471,71.5175,71.3779,71.3872,4673.0
2020-11-12 11:35:00,76.67,76.72,76.53,76.54,7610.0,71.3686,71.4151,71.2383,71.2476,7610.0
2020-11-12 11:40:00,76.53,76.55,76.49,76.5,7751.0,71.2383,71.2569,71.201,71.2104,7751.0
2020-11-12 11:45:00,76.55,76.75,76.55,76.69,27073.0,71.2569,71.4431,71.2569,71.3872,27073.0
2020-11-12 11:50:00,76.69,76.89,76.67,76.77,26516.0,71.3872,71.5734,71.3686,71.4617,26516.0
2020-11-12 11:55:00,76.76,76.83,76.63,76.79,13643.0,71.4524,71.5175,71.3314,71.4803,13643.0
2020-11-12 12:00:00,76.74,76.81,76.64,76.75,9570.0,71.4338,71.4989,71.3407,71.4431,9570.0
2020-11-12 12:05:00,76.74,76.75,76.64,76.72,6375.0,71.4338,71.4431,71.3407,71.4151,6375.0
2020-11-12 12:10:00,76.73,76.75,76.62,76.72,19105.0,71.4245,71.4431,71.3221,71.4151,19105.0
2020-11-12 12:15:00,76.69,76.74,76.65,76.69,4866.0,71.3872,71.4338,71.35,71.3872,4866.0
2020-11-12 12:20:00,76.71,76.75,76.61,76.62,5310.0,71.4058,71.4431,71.3127,71.3221,5310.0
2020-11-12 12:25:00,76.62,76.67,76.48,76.48,52015.0,71.3221,71.3686,71.1917,71.1917,52015.0
2020-11-12 12:30:00,76.47,76.56,76.39,76.54,15389.0,71.1824,71.2662,71.108,71.2476,15389.0
2020-11-12 12:35:00,76.55,76.6,76.42,76.42,14544.0,71.2569,71.3034,71.1359,71.1359,14544.0
2020-11-12 12:40:00,76.39,76.39,76.21,76.22,11555.0,71.108,71.108,70.9404,70.9497,11555.0
2020-11-12 12:45:00,76.21,76.27,76.03,76.08,9494.0,70.9404,70.9963,70.7729,70.8194,9494.0
2020-11-12 12:50:00,76.08,76.09,75.9,76.03,38316.0,70.8194,70.8287,70.6518,70.7729,38316.0
2020-11-12 12:55:00,76.06,76.3,76.06,76.23,17555.0,70.8008,71.0242,70.8008,70.959,17555.0
2020-11-12 13:00:00,76.22,76.38,76.2,76.33,19245.0,70.9497,71.0987,70.9311,71.0521,19245.0
2020-11-12 13:05:00,76.31,76.33,76.2,76.22,17753.0,71.0335,71.0521,70.9311,70.9497,17753.0
2020-11-12 13:10:00,76.22,76.22,76.07,76.21,22742.0,70.9497,70.9497,70.8101,70.9404,22742.0
2020-11-12 13:15:00,76.2,76.24,76.09,76.14,36644.0,70.9311,70.9683,70.8287,70.8752,36644.0
2020-11-12 13:20:00,76.12,76.28,76.12,76.21,22859.0,70.8566,71.0056,70.8566,70.9404,22859.0
2020-11-12 13:25:00,76.21,76.26,76.13,76.2,24991.0,70.9404,70.9869,70.8659,70.9311,24991.0
2020-11-12 13:30:00,76.18,76.26,76.08,76.24,13358.0,70.9125,70.9869,70.8194,70.9683,13358.0
2020-11-12 13:35:00,76.24,76.37,76.23,76.36,19184.0,70.9683,71.0893,70.959,71.08,19184.0
2020-11-12 13:40:00,76.33,76.35,76.3,76.3,7663.0,71.0521,71.0707,71.0242,71.0242,7663.0
2020-11-12 13:45:00,76.31,76.36,76.29,76.33,33820.0,71.0335,71.08,71.0149,71.0521,33820.0
2020-11-12 13:50:00,76.33,76.56,76.31,76.5,23544.0,71.0521,71.2662,71.0335,71.2104,23544.0
2020-11-12 13:55:00,76.45,76.51,76.42,76.51,26007.0,71.1638,71.2197,71.1359,71.2197,26007.0
2020-11-12 14:00:00,76.49,76.61,76.48,76.58,23503.0,71.201,71.3127,71.1917,71.2848,23503.0
2020-11-12 14:05:00,76.58,76.6,76.45,76.45,61764.0,71.2848,71.3034,71.1638,71.1638,61764.0
2020-11-12 14:10:00,76.44,76.48,76.38,76.45,42465.0,71.1545,71.1917,71.0987,71.1638,42465.0
2020-11-12 14:15:00,76.45,76.45,76.32,76.34,40889.0,71.1638,71.1638,71.0428,71.0614,40889.0
2020-11-12 14:20:00,76.34,76.53,76.32,76.52,65631.0,71.0614,71.2383,71.0428,71.229,65631.0
2020-11-12 14:25:00,76.52,76.63,76.5,76.53,42519.0,71.229,71.3314,71.2104,71.2383,42519.0
2020-11-12 14:30:00,76.53,76.55,76.33,76.36,23408.0,71.2383,71.2569,71.0521,71.08,23408.0
2020-11-12 14:35:00,76.35,76.41,76.31,76.35,47229.0,71.0707,71.1266,71.0335,71.0707,47229.0
2020-11-12 14:40:00,76.33,76.34,76.05,76.08,12114.0,71.0521,71.0614,70.7915,70.8194,12114.0
2020-11-12 14:45:00,76.1,76.13,75.99,75.99,14576.0,70.838,70.8659,70.7356,70.7356,14576.0
2020-11-12 14:50:00,75.99,76.04,75.81,75.81,16564.0,70.7356,70.7822,70.5681,70.5681,16564.0
2020-11-12 14:55:00,75.8,76.03,75.79,76.01,61971.0,70.5588,70.7729,70.5494,70.7542,61971.0
2020-11-12 15:00:00,76.02,76.05,75.75,75.75,35345.0,70.7635,70.7915,70.5122,70.5122,35345.0
2020-11-12 15:05:00,75.74,75.78,75.63,75.72,11380.0,70.5029,70.5401,70.4005,70.4843,11380.0
2020-11-12 15:10:00,75.74,75.82,75.72,75.8,10006.0,70.5029,70.5774,70.4843,70.5588,10006.0
2020-11-12 15:15:00,75.8,75.97,75.76,75.92,16280.0,70.5588,70.717,70.5215,70.6705,16280.0
2020-11-12 15:20:00,75.95,76.04,75.95,76.04,27405.0,70.6984,70.7822,70.6984,70.7822,27405.0
2020-11-12 15:25:00,76.03,76.09,76.01,76.02,53838.0,70.7729,70.8287,70.7542,70.7635,53838.0
2020-11-12 15:30:00,76.0,76.0,75.74,75.76,15603.0,70.7449,70.7449,70.5029,70.5215,15603.0
2020-11-12 15:35:00,75.75,75.77,75.59,75.77,20948.0,70.5122,70.5308,70.3633,70.5308,20948.0
2020-11-12 15:40:00,75.78,76.02,75.76,75.99,55936.0,70.5401,70.7635,70.5215,70.7356,55936.0
2020-11-12 15:45:00,75.98,76.05,75.95,76.05,95331.0,70.7263,70.7915,70.6984,70.7915,95331.0
2020-11-12 15:50:00,76.05,76.15,75.99,76.04,44187.0,70.7915,70.8846,70.7356,70.7822,44187.0
2020-11-12 15:55:00,76.04,76.28,76.02,76.21,120068.0,70.7822,71.0056,70.7635,70.9404,120068.0
2020-11-13 09:30:00,76.96,77.29,76.8,77.09,51772.0,71.6385,71.9457,71.4896,71.7596,51772.0
2020-11-13 09:35:00,77.05,77.05,76.88,76.97,18351.0,71.7223,71.7223,71.5641,71.6479,18351.0
2020-11-13 09:40:00,77.0,77.2,76.92,77.06,32459.0,71.6758,71.862,71.6013,71.7316,32459.0
2020-11-13 09:45:00,77.07,77.22,77.06,77.15,10804.0,71.7409,71.8806,71.7316,71.8154,10804.0
2020-11-13 09:50:00,77.13,77.24,77.1,77.18,18785.0,71.7968,71.8992,71.7689,71.8433,18785.0
2020-11-13 09:55:00,77.2,77.3,77.1,77.1,15739.0,71.862,71.955,71.7689,71.7689,15739.0
2020-11-13 10:00:00,77.11,77.22,77.04,77.15,6863.0,71.7782,71.8806,71.713,71.8154,6863.0
2020-11-13 10:05:00,77.1,77.41,77.1,77.4,18884.0,71.7689,72.0574,71.7689,72.0481,18884.0
2020-11-13 10:10:00,77.37,77.4,77.28,77.29,33408.0,72.0202,72.0481,71.9364,71.9457,33408.0
2020-11-13 10:15:00,77.28,77.28,76.98,77.06,67756.0,71.9364,71.9364,71.6572,71.7316,67756.0
2020-11-13 10:20:00,77.06,77.11,76.99,77.04,9128.0,71.7316,71.7782,71.6665,71.713,9128.0
2020-11-13 10:25:00,77.03,77.12,77.01,77.09,26839.0,71.7037,71.7875,71.6851,71.7596,26839.0
2020-11-13 10:30:00,77.1,77.13,77.05,77.09,18893.0,71.7689,71.7968,71.7223,71.7596,18893.0
2020-11-13 10:35:00,77.07,77.07,76.82,76.86,8222.0,71.7409,71.7409,71.5082,71.5455,8222.0
2020-11-13 10:40:00,76.84,77.05,76.84,77.05,3567.0,71.5268,71.7223,71.5268,71.7223,3567.0
2020-11-13 10:45:00,77.05,77.06,76.96,77.03,14192.0,71.7223,71.7316,71.6385,71.7037,14192.0
2020-11-13 10:50:00,77.04,77.05,76.92,76.97,12530.0,71.713,71.7223,71.6013,71.6479,12530.0
2020-11-13 10:55:00,76.97,77.01,76.88,77.01,10174.0,71.6479,71.6851,71.5641,71.6851,10174.0
2020-11-13 11:00:00,77.04,77.16,77.01,77.09,55191.0,71.713,71.8247,71.6851,71.7596,55191.0
2020-11-13 11:05:00,77.08,77.13,77.03,77.03,57370.0,71.7502,71.7968,71.7037,71.7037,57370.0
2020-11-13 11:10:00,77.02,77.02,76.86,76.87,18206.0,71.6944,71.6944,71.5455,71.5548,18206.0
2020-11-13 11:15:00,76.87,76.99,76.87,76.92,15824.0,71.5548,71.6665,71.5548,71.6013,15824.0
2020-11-13 11:20:00,76.9,77.01,76.9,77.0,28992.0,71.5827,71.6851,71.5827,71.6758,28992.0
2020-11-13 11:25:00,76.99,77.03,76.89,76.99,22055.0,71.6665,71.7037,71.5734,71.6665,22055.0
2020-11-13 11:30:00,76.98,77.06,76.97,77.06,15983.0,71.6572,71.7316,71.6479,71.7316,15983.0
2020-11-13 11:35:00,77.04,77.13,77.0,77.05,91021.0,71.713,71.7968,71.6758,71.7223,91021.0
2020-11-13 11:40:00,77.06,77.14,77.05,77.06,68263.0,71.7316,71.8061,71.7223,71.7316,68263.0
2020-11-13 11:45:00,77.06,77.08,76.98,77.0,25039.0,71.7316,71.7502,71.6572,71.6758,25039.0
2020-11-13 11:50:00,77.01,77.02,76.92,76.97,9652.0,71.6851,71.6944,71.6013,71.6479,9652.0
2020-11-13 11:55:00,76.98,77.02,76.96,76.97,8197.0,71.6572,71.6944,71.6385,71.6479,8197.0
2020-11-13 12:00:00,76.97,77.0,76.89,76.95,46422.0,71.6479,71.6758,71.5734,71.6292,46422.0
2020-11-13 12:05:00,76.95,76.97,76.91,76.94,24678.0,71.6292,71.6479,71.592,71.6199,24678.0
2020-11-13 12:10:00,76.93,77.02,76.93,76.98,10709.0,71.6106,71.6944,71.6106,71.6572,10709.0
2020-11-13 12:15:00,76.97,77.02,76.9,76.99,7380.0,71.6479,71.6944,71.5827,71.6665,7380.0
2020-11-13 12:20:00,76.98,77.04,76.92,76.97,20131.0,71.6572,71.713,71.6013,71.6479,20131.0
2020-11-13 12:25:00,76.97,76.98,76.91,76.94,10419.0,71.6479,71.6572,71.592,71.6199,10419.0
2020-11-13 12:30:00,76.95,77.0,76.93,76.99,4475.0,71.6292,71.6758,71.6106,71.6665,4475.0
2020-11-13 12:35:00,76.98,77.02,76.94,77.02,3894.0,71.6572,71.6944,71.6199,71.6944,3894.0
2020-11-13 12:40:00,77.02,77.07,76.99,77.01,14322.0,71.6944,71.7409,71.6665,71.6851,14322.0
2020-11-13 12:45:00,77.02,77.06,76.95,77.02,28538.0,71.6944,71.7316,71.6292,71.6944,28538.0
2020-11-13 12:50:00,77.02,77.08,77.0,77.03,24673.0,71.6944,71.7502,71.6758,71.7037,24673.0
2020-11-13 12:55:00,77.03,77.05,76.98,77.04,21755.0,71.7037,71.7223,71.6572,71.713,21755.0
2020-11-13 13:00:00,77.06,77.06,77.02,77.04,7009.0,71.7316,71.7316,71.6944,71.713,7009.0
2020-11-13 13:05:00,77.05,77.08,77.0,77.02,28855.0,71.7223,71.7502,71.6758,71.6944,28855.0
2020-11-13 13:10:00,77.04,77.04,76.98,77.02,8489.0,71.713,71.713,71.6572,71.6944,8489.0
2020-11-13 13:15:00,77.04,77.1,77.03,77.1,10315.0,71.713,71.7689,71.7037,71.7689,10315.0
2020-11-13 13:20:00,77.09,77.13,77.07,77.11,10196.0,71.7596,71.7968,71.7409,71.7782,10196.0
2020-11-13 13:25:00,77.11,77.19,77.09,77.19,14200.0,71.7782,71.8526,71.7596,71.8526,14200.0
2020-11-13 13:30:00,77.21,77.23,77.14,77.2,9322.0,71.8713,71.8899,71.8061,71.862,9322.0
2020-11-13 13:35:00,77.2,77.25,77.19,77.22,5271.0,71.862,71.9085,71.8526,71.8806,5271.0
2020-11-13 13:40:00,77.24,77.33,77.2,77.32,7380.0,71.8992,71.983,71.862,71.9737,7380.0
2020-11-13 13:45:00,77.34,77.39,77.32,77.35,10040.0,71.9923,72.0388,71.9737,72.0016,10040.0
2020-11-13 13:50:00,77.37,77.4,77.35,77.37,5849.0,72.0202,72.0481,72.0016,72.0202,5849.0
2020-11-13 13:55:00,77.36,77.39,77.33,77.35,6030.0,72.0109,72.0388,71.983,72.0016,6030.0
2020-11-13 14:00:00,77.34,77.4,77.34,77.4,7172.0,71.9923,72.0481,71.9923,72.0481,7172.0
2020-11-13 14:05:00,77.4,77.48,77.39,77.48,6316.0,72.0481,72.1226,72.0388,72.1226,6316.0
2020-11-13 14:10:00,77.48,77.49,77.42,77.43,10077.0,72.1226,72.1319,72.0667,72.076,10077.0
2020-11-13 14:15:00,77.42,77.42,77.33,77.4,19182.0,72.0667,72.0667,71.983,72.0481,19182.0
2020-11-13 14:20:00,77.45,77.52,77.45,77.48,22325.0,72.0947,72.1598,72.0947,72.1226,22325.0
2020-11-13 14:25:00,77.48,77.51,77.45,77.5,5897.0,72.1226,72.1505,72.0947,72.1412,5897.0
2020-11-13 14:30:00,77.5,77.51,77.45,77.49,7052.0,72.1412,72.1505,72.0947,72.1319,7052.0
2020-11-13 14:35:00,77.49,77.65,77.49,77.62,6387.0,72.1319,72.2808,72.1319,72.2529,6387.0
2020-11-13 14:40:00,77.62,77.64,77.6,77.62,8056.0,72.2529,72.2715,72.2343,72.2529,8056.0
2020-11-13 14:45:00,77.65,77.66,77.54,77.54,11264.0,72.2808,72.2901,72.1784,72.1784,11264.0
2020-11-13 14:50:00,77.54,77.63,77.54,77.56,7686.0,72.1784,72.2622,72.1784,72.1971,7686.0
2020-11-13 14:55:00,77.55,77.67,77.55,77.63,5572.0,72.1878,72.2995,72.1878,72.2622,5572.0
2020-11-13 15:00:00,77.61,77.65,77.59,77.61,5063.0,72.2436,72.2808,72.225,72.2436,5063.0
2020-11-13 15:05:00,77.62,77.64,77.58,77.59,9700.0,72.2529,72.2715,72.2157,72.225,9700.0
2020-11-13 15:10:00,77.6,77.6,77.44,77.48,8111.0,72.2343,72.2343,72.0854,72.1226,8111.0
2020-11-13 15:15:00,77.5,77.51,77.35,77.38,13943.0,72.1412,72.1505,72.0016,72.0295,13943.0
2020-11-13 15:20:00,77.37,77.41,77.32,77.33,16641.0,72.0202,72.0574,71.9737,71.983,16641.0
2020-11-13 15:25:00,77.33,77.44,77.32,77.39,237016.0,71.983,72.0854,71.9737,72.0388,237016.0
2020-11-13 15:30:00,77.42,77.59,77.41,77.56,57664.0,72.0667,72.225,72.0574,72.1971,57664.0
2020-11-13 15:35:00,77.55,77.58,77.46,77.48,27506.0,72.1878,72.2157,72.104,72.1226,27506.0
2020-11-13 15:40:00,77.48,77.54,77.45,77.48,31636.0,72.1226,72.1784,72.0947,72.1226,31636.0
2020-11-13 15:45:00,77.48,77.48,77.31,77.31,48466.0,72.1226,72.1226,71.9643,71.9643,48466.0
2020-11-13 15:50:00,77.32,77.39,77.24,77.25,47303.0,71.9737,72.0388,71.8992,71.9085,47303.0
2020-11-13 15:55:00,77.26,77.39,77.12,77.19,194783.0,71.9178,72.0388,71.7875,71.8526,194783.0
2020-11-16 09:30:00,77.87,78.47,77.78,78.17,104243.0,72.4856,73.0441,72.4018,72.7649,104243.0
2020-11-16 09:35:00,78.13,78.22,78.04,78.2,30722.0,72.7276,72.8114,72.6439,72.7928,30722.0
2020-11-16 09:40:00,78.32,78.37,77.98,78.1,17973.0,72.9045,72.9511,72.588,72.6997,17973.0
2020-11-16 09:45:00,78.11,78.11,77.94,78.05,14312.0,72.709,72.709,72.5508,72.6532,14312.0
2020-11-16 09:50:00,78.05,78.13,77.59,77.63,14899.0,72.6532,72.7276,72.225,72.2622,14899.0
2020-11-16 09:55:00,77.63,77.88,77.52,77.88,10000.0,72.2622,72.4949,72.1598,72.4949,10000.0
2020-11-16 10:00:00,77.83,78.02,77.79,78.02,15095.0,72.4484,72.6253,72.4112,72.6253,15095.0
2020-11-16 10:05:00,78.05,78.19,77.99,78.19,11268.0,72.6532,72.7835,72.5973,72.7835,11268.0
2020-11-16 10:10:00,78.15,78.18,78.01,78.04,33754.0,72.7463,72.7742,72.6159,72.6439,33754.0
2020-11-16 10:15:00,78.05,78.09,77.97,78.09,12649.0,72.6532,72.6904,72.5787,72.6904,12649.0
2020-11-16 10:20:00,78.06,78.2,77.98,78.17,16629.0,72.6625,72.7928,72.588,72.7649,16629.0
2020-11-16 10:25:00,78.17,78.21,77.98,78.06,17309.0,72.7649,72.8021,72.588,72.6625,17309.0
2020-11-16 10:30:00,78.06,78.08,78.01,78.03,7690.0,72.6625,72.6811,72.6159,72.6346,7690.0
2020-11-16 10:35:00,78.03,78.05,77.98,78.03,8547.0,72.6346,72.6532,72.588,72.6346,8547.0
2020-11-16 10:40:00,78.04,78.14,78.02,78.09,5886.0,72.6439,72.737,72.6253,72.6904,5886.0
2020-11-16 10:45:00,78.11,78.14,77.97,78.01,28997.0,72.709,72.737,72.5787,72.6159,28997.0
2020-11-16 10:50:00,78.01,78.04,77.97,78.0,10796.0,72.6159,72.6439,72.5787,72.6066,10796.0
2020-11-16 10:55:00,78.01,78.06,77.95,78.04,24047.0,72.6159,72.6625,72.5601,72.6439,24047.0
2020-11-16 11:00:00,78.03,78.17,77.98,77.98,60256.0,72.6346,72.7649,72.588,72.588,60256.0
2020-11-16 11:05:00,77.99,78.07,77.98,78.03,11048.0,72.5973,72.6718,72.588,72.6346,11048.0
2020-11-16 11:10:00,78.03,78.08,78.0,78.02,38093.0,72.6346,72.6811,72.6066,72.6253,38093.0
2020-11-16 11:15:00,78.02,78.12,77.99,78.07,24279.0,72.6253,72.7183,72.5973,72.6718,24279.0
2020-11-16 11:20:00,78.11,78.19,78.1,78.14,10954.0,72.709,72.7835,72.6997,72.737,10954.0
2020-11-16 11:25:00,78.14,78.16,78.09,78.13,10586.0,72.737,72.7556,72.6904,72.7276,10586.0
2020-11-16 11:30:00,78.14,78.17,78.08,78.16,13488.0,72.737,72.7649,72.6811,72.7556,13488.0
2020-11-16 11:35:00,78.16,78.16,78.0,78.02,14992.0,72.7556,72.7556,72.6066,72.6253,14992.0
2020-11-16 11:40:00,78.03,78.1,78.01,78.08,4644.0,72.6346,72.6997,72.6159,72.6811,4644.0
2020-11-16 11:45:00,78.08,78.11,77.96,77.96,9610.0,72.6811,72.709,72.5694,72.5694,9610.0
2020-11-16 11:50:00,78.01,78.05,77.9,77.92,12167.0,72.6159,72.6532,72.5136,72.5322,12167.0
2020-11-16 11:55:00,77.91,77.99,77.83,77.94,9880.0,72.5229,72.5973,72.4484,72.5508,9880.0
2020-11-16 12:00:00,77.92,77.94,77.9,77.91,6843.0,72.5322,72.5508,72.5136,72.5229,6843.0
2020-11-16 12:05:00,77.91,77.91,77.79,77.82,8422.0,72.5229,72.5229,72.4112,72.4391,8422.0
2020-11-16 12:10:00,77.83,77.83,77.6,77.64,16759.0,72.4484,72.4484,72.2343,72.2715,16759.0
2020-11-16 12:15:00,77.66,77.8,77.66,77.79,6435.0,72.2901,72.4205,72.2901,72.4112,6435.0
2020-11-16 12:20:00,77.77,77.77,77.63,77.64,12665.0,72.3925,72.3925,72.2622,72.2715,12665.0
2020-11-16 12:25:00,77.66,77.74,77.63,77.66,6396.0,72.2901,72.3646,72.2622,72.2901,6396.0
2020-11-16 12:30:00,77.66,77.7,77.62,77.63,7449.0,72.2901,72.3274,72.2529,72.2622,7449.0
2020-11-16 12:35:00,77.64,77.67,77.57,77.59,3243.0,72.2715,72.2995,72.2064,72.225,3243.0
2020-11-16 12:40:00,77.62,77.72,77.6,77.7,3728.0,72.2529,72.346,72.2343,72.3274,3728.0
2020-11-16 12:45:00,77.69,77.7,77.65,77.67,9846.0,72.3181,72.3274,72.2808,72.2995,9846.0
2020-11-16 12:50:00,77.66,77.73,77.6,77.62,15736.0,72.2901,72.3553,72.2343,72.2529,15736.0
2020-11-16 12:55:00,77.61,77.71,77.58,77.66,13154.0,72.2436,72.3367,72.2157,72.2901,13154.0
2020-11-16 13:00:00,77.66,77.67,77.6,77.6,6636.0,72.2901,72.2995,72.2343,72.2343,6636.0
2020-11-16 13:05:00,77.62,77.62,77.47,77.47,17352.0,72.2529,72.2529,72.1133,72.1133,17352.0
2020-11-16 13:10:00,77.47,77.52,77.44,77.5,3878.0,72.1133,72.1598,72.0854,72.1412,3878.0
2020-11-16 13:15:00,77.49,77.49,77.43,77.44,10869.0,72.1319,72.1319,72.076,72.0854,10869.0
2020-11-16 13:20:00,77.45,77.54,77.35,77.48,17178.0,72.0947,72.1784,72.0016,72.1226,17178.0
2020-11-16 13:25:00,77.49,77.49,77.26,77.28,10041.0,72.1319,72.1319,71.9178,71.9364,10041.0
2020-11-16 13:30:00,77.28,77.46,77.27,77.45,4325.0,71.9364,72.104,71.9271,72.0947,4325.0
2020-11-16 13:35:00,77.45,77.47,77.39,77.39,4504.0,72.0947,72.1133,72.0388,72.0388,4504.0
2020-11-16 13:40:00,77.38,77.38,77.25,77.28,7364.0,72.0295,72.0295,71.9085,71.9364,7364.0
2020-11-16 13:45:00,77.29,77.32,77.24,77.25,5005.0,71.9457,71.9737,71.8992,71.9085,5005.0
2020-11-16 13:50:00,77.24,77.31,77.23,77.28,7059.0,71.8992,71.9643,71.8899,71.9364,7059.0
2020-11-16 13:55:00,77.27,77.36,77.27,77.31,3787.0,71.9271,72.0109,71.9271,71.9643,3787.0
2020-11-16 14:00:00,77.3,77.32,77.24,77.27,2981.0,71.955,71.9737,71.8992,71.9271,2981.0
2020-11-16 14:05:00,77.31,77.41,77.29,77.39,6742.0,71.9643,72.0574,71.9457,72.0388,6742.0
2020-11-16 14:10:00,77.37,77.42,77.35,77.4,8040.0,72.0202,72.0667,72.0016,72.0481,8040.0
2020-11-16 14:15:00,77.41,77.46,77.4,77.42,7710.0,72.0574,72.104,72.0481,72.0667,7710.0
2020-11-16 14:20:00,77.42,77.46,77.41,77.45,6419.0,72.0667,72.104,72.0574,72.0947,6419.0
2020-11-16 14:25:00,77.44,77.49,77.43,77.48,5252.0,72.0854,72.1319,72.076,72.1226,5252.0
2020-11-16 14:30:00,77.48,77.55,77.48,77.54,6767.0,72.1226,72.1878,72.1226,72.1784,6767.0
2020-11-16 14:35:00,77.55,77.58,77.52,77.54,9531.0,72.1878,72.2157,72.1598,72.1784,9531.0
2020-11-16 14:40:00,77.53,77.54,77.48,77.51,7093.0,72.1691,72.1784,72.1226,72.1505,7093.0
2020-11-16 14:45:00,77.51,77.55,77.47,77.47,3093.0,72.1505,72.1878,72.1133,72.1133,3093.0
2020-11-16 14:50:00,77.48,77.57,77.47,77.56,26354.0,72.1226,72.2064,72.1133,72.1971,26354.0
2020-11-16 14:55:00,77.57,77.65,77.56,77.65,14926.0,72.2064,72.2808,72.1971,72.2808,14926.0
2020-11-16 15:00:00,77.65,77.66,77.54,77.55,23591.0,72.2808,72.2901,72.1784,72.1878,23591.0
2020-11-16 15:05:00,77.54,77.67,77.54,77.67,35102.0,72.1784,72.2995,72.1784,72.2995,35102.0
2020-11-16 15:10:00,77.66,77.75,77.65,77.7,15755.0,72.2901,72.3739,72.2808,72.3274,15755.0
2020-11-16 15:15:00,77.7,77.77,77.69,77.72,14581.0,72.3274,72.3925,72.3181,72.346,14581.0
2020-11-16 15:20:00,77.72,77.8,77.72,77.79,21183.0,72.346,72.4205,72.346,72.4112,21183.0
2020-11-16 15:25:00,77.79,77.8,77.57,77.61,26470.0,72.4112,72.4205,72.2064,72.2436,26470.0
2020-11-16 15:30:00,77.6,77.63,77.57,77.61,23618.0,72.2343,72.2622,72.2064,72.2436,23618.0
2020-11-16 15:35:00,77.6,77.64,77.57,77.61,30799.0,72.2343,72.2715,72.2064,72.2436,30799.0
2020-11-16 15:40:00,77.62,77.7,77.62,77.68,26778.0,72.2529,72.3274,72.2529,72.3088,26778.0
2020-11-16 15:45:00,77.68,77.73,77.66,77.68,29837.0,72.3088,72.3553,72.2901,72.3088,29837.0
2020-11-16 15:50:00,77.65,77.66,77.56,77.59,53611.0,72.2808,72.2901,72.1971,72.225,53611.0
2020-11-16 15:55:00,77.56,77.84,77.54,77.83,92367.0,72.1971,72.4577,72.1784,72.4484,92367.0
2020-11-17 09:30:00,76.75,77.03,76.51,76.94,43827.0,71.4431,71.7037,71.2197,71.6199,43827.0
2020-11-17 09:35:00,76.98,77.08,76.6,77.08,15092.0,71.6572,71.7502,71.3034,71.7502,15092.0
2020-11-17 09:40:00,77.1,77.13,76.68,76.73,11046.0,71.7689,71.7968,71.3779,71.4245,11046.0
2020-11-17 09:45:00,76.7,76.72,76.51,76.62,11843.0,71.3965,71.4151,71.2197,71.3221,11843.0
2020-11-17 09:50:00,76.67,76.69,76.45,76.49,13075.0,71.3686,71.3872,71.1638,71.201,13075.0
2020-11-17 09:55:00,76.48,76.55,76.17,76.2,10804.0,71.1917,71.2569,70.9032,70.9311,10804.0
2020-11-17 10:00:00,76.22,76.41,76.22,76.25,9826.0,70.9497,71.1266,70.9497,70.9776,9826.0
2020-11-17 10:05:00,76.23,76.3,76.18,76.3,6930.0,70.959,71.0242,70.9125,71.0242,6930.0
2020-11-17 10:10:00,76.29,76.42,76.29,76.38,6238.0,71.0149,71.1359,71.0149,71.0987,6238.0
2020-11-17 10:15:00,76.36,76.52,76.36,76.52,5359.0,71.08,71.229,71.08,71.229,5359.0
2020-11-17 10:20:00,76.51,76.59,76.45,76.58,8450.0,71.2197,71.2941,71.1638,71.2848,8450.0
2020-11-17 10:25:00,76.58,76.59,76.47,76.51,7650.0,71.2848,71.2941,71.1824,71.2197,7650.0
2020-11-17 10:30:00,76.53,76.62,76.47,76.56,7799.0,71.2383,71.3221,71.1824,71.2662,7799.0
2020-11-17 10:35:00,76.57,76.62,76.57,76.6,14989.0,71.2755,71.3221,71.2755,71.3034,14989.0
2020-11-17 10:40:00,76.6,76.62,76.48,76.48,10710.0,71.3034,71.3221,71.1917,71.1917,10710.0
2020-11-17 10:45:00,76.49,76.5,76.43,76.45,15932.0,71.201,71.2104,71.1452,71.1638,15932.0
2020-11-17 10:50:00,76.44,76.72,76.43,76.72,29146.0,71.1545,71.4151,71.1452,71.4151,29146.0
2020-11-17 10:55:00,76.71,76.71,76.66,76.68,8648.0,71.4058,71.4058,71.3593,71.3779,8648.0
2020-11-17 11:00:00,76.67,76.68,76.62,76.65,8600.0,71.3686,71.3779,71.3221,71.35,8600.0
2020-11-17 11:05:00,76.64,76.79,76.62,76.79,13879.0,71.3407,71.4803,71.3221,71.4803,13879.0
2020-11-17 11:10:00,76.79,76.82,76.77,76.78,7375.0,71.4803,71.5082,71.4617,71.471,7375.0
2020-11-17 11:15:00,76.78,76.88,76.78,76.88,7890.0,71.471,71.5641,71.471,71.5641,7890.0
2020-11-17 11:20:00,76.88,77.02,76.88,77.02,16167.0,71.5641,71.6944,71.5641,71.6944,16167.0
2020-11-17 11:25:00,77.01,77.08,76.94,77.08,35735.0,71.6851,71.7502,71.6199,71.7502,35735.0
2020-11-17 11:30:00,77.08,77.15,76.98,76.99,89690.0,71.7502,71.8154,71.6572,71.6665,89690.0
2020-11-17 11:35:00,77.0,77.06,76.98,77.05,16219.0,71.6758,71.7316,71.6572,71.7223,16219.0
2020-11-17 11:40:00,77.03,77.17,77.02,77.12,22808.0,71.7037,71.834,71.6944,71.7875,22808.0
2020-11-17 11:45:00,77.11,77.12,76.91,76.95,12807.0,71.7782,71.7875,71.592,71.6292,12807.0
2020-11-17 11:50:00,76.91,77.01,76.89,77.01,7006.0,71.592,71.6851,71.5734,71.6851,7006.0
2020-11-17 11:55:00,77.01,77.07,76.95,77.06,21651.0,71.6851,71.7409,71.6292,71.7316,21651.0
2020-11-17 12:00:00,77.06,77.17,77.06,77.15,13785.0,71.7316,71.834,71.7316,71.8154,13785.0
2020-11-17 12:05:00,77.15,77.17,77.1,77.13,8198.0,71.8154,71.834,71.7689,71.7968,8198.0
2020-11-17 12:10:00,77.13,77.35,77.1,77.35,5516.0,71.7968,72.0016,71.7689,72.0016,5516.0
2020-11-17 12:15:00,77.38,77.38,77.22,77.23,14864.0,72.0295,72.0295,71.8806,71.8899,14864.0
2020-11-17 12:20:00,77.23,77.27,77.14,77.14,5954.0,71.8899,71.9271,71.8061,71.8061,5954.0
2020-11-17 12:25:00,77.13,77.2,77.09,77.17,10560.0,71.7968,71.862,71.7596,71.834,10560.0
2020-11-17 12:30:00,77.16,77.17,77.13,77.14,6664.0,71.8247,71.834,71.7968,71.8061,6664.0
2020-11-17 12:35:00,77.14,77.26,77.14,77.23,5433.0,71.8061,71.9178,71.8061,71.8899,5433.0
2020-11-17 12:40:00,77.22,77.26,77.19,77.21,4565.0,71.8806,71.9178,71.8526,71.8713,4565.0
2020-11-17 12:45:00,77.19,77.2,77.14,77.19,3767.0,71.8526,71.862,71.8061,71.8526,3767.0
2020-11-17 12:50:00,77.19,77.24,77.18,77.24,3244.0,71.8526,71.8992,71.8433,71.8992,3244.0
2020-11-17 12:55:00,77.22,77.25,77.19,77.21,4883.0,71.8806,71.9085,71.8526,71.8713,4883.0
2020-11-17 13:00:00,77.21,77.28,77.2,77.22,3657.0,71.8713,71.9364,71.862,71.8806,3657.0
2020-11-17 13:05:00,77.24,77.24,77.21,77.23,3619.0,71.8992,71.8992,71.8713,71.8899,3619.0
2020-11-17 13:10:00,77.22,77.24,77.2,77.2,3463.0,71.8806,71.8992,71.862,71.862,3463.0
2020-11-17 13:15:00,77.2,77.23,77.15,77.19,6281.0,71.862,71.8899,71.8154,71.8526,6281.0
2020-11-17 13:20:00,77.17,77.17,77.07,77.08,8225.0,71.834,71.834,71.7409,71.7502,8225.0
2020-11-17 13:25:00,77.08,77.17,77.08,77.17,5322.0,71.7502,71.834,71.7502,71.834,5322.0
2020-11-17 13:30:00,77.17,77.18,77.12,77.15,6949.0,71.834,71.8433,71.7875,71.8154,6949.0
2020-11-17 13:35:00,77.14,77.19,77.14,77.19,3124.0,71.8061,71.8526,71.8061,71.8526,3124.0
2020-11-17 13:40:00,77.19,77.21,77.16,77.17,5417.0,71.8526,71.8713,71.8247,71.834,5417.0
2020-11-17 13:45:00,77.16,77.16,77.11,77.12,2565.0,71.8247,71.8247,71.7782,71.7875,2565.0
2020-11-17 13:50:00,77.11,77.11,76.98,76.99,11030.0,71.7782,71.7782,71.6572,71.6665,11030.0
2020-11-17 13:55:00,76.99,77.06,76.98,77.03,5959.0,71.6665,71.7316,71.6572,71.7037,5959.0
2020-11-17 14:00:00,77.02,77.13,77.01,77.12,13050.0,71.6944,71.7968,71.6851,71.7875,13050.0
2020-11-17 14:05:00,77.1,77.2,77.1,77.19,4500.0,71.7689,71.862,71.7689,71.8526,4500.0
2020-11-17 14:10:00,77.19,77.36,77.18,77.36,16962.0,71.8526,72.0109,71.8433,72.0109,16962.0
2020-11-17 14:15:00,77.34,77.34,77.29,77.32,5877.0,71.9923,71.9923,71.9457,71.9737,5877.0
2020-11-17 14:20:00,77.33,77.35,77.27,77.31,9691.0,71.983,72.0016,71.9271,71.9643,9691.0
2020-11-17 14:25:00,77.28,77.28,77.21,77.23,4685.0,71.9364,71.9364,71.8713,71.8899,4685.0
2020-11-17 14:30:00,77.24,77.26,77.18,77.21,6230.0,71.8992,71.9178,71.8433,71.8713,6230.0
2020-11-17 14:35:00,77.23,77.3,77.23,77.29,5007.0,71.8899,71.955,71.8899,71.9457,5007.0
2020-11-17 14:40:00,77.29,77.35,77.28,77.34,3865.0,71.9457,72.0016,71.9364,71.9923,3865.0
2020-11-17 14:45:00,77.33,77.34,77.3,77.3,8249.0,71.983,71.9923,71.955,71.955,8249.0
2020-11-17 14:50:00,77.3,77.3,77.19,77.2,8573.0,71.955,71.955,71.8526,71.862,8573.0
2020-11-17 14:55:00,77.19,77.25,77.18,77.22,6945.0,71.8526,71.9085,71.8433,71.8806,6945.0
2020-11-17 15:00:00,77.2,77.21,77.12,77.16,8385.0,71.862,71.8713,71.7875,71.8247,8385.0
2020-11-17 15:05:00,77.16,77.19,77.11,77.12,11724.0,71.8247,71.8526,71.7782,71.7875,11724.0
2020-11-17 15:10:00,77.13,77.13,77.03,77.09,7254.0,71.7968,71.7968,71.7037,71.7596,7254.0
2020-11-17 15:15:00,77.08,77.1,77.0,77.08,15139.0,71.7502,71.7689,71.6758,71.7502,15139.0
2020-11-17 15:20:00,77.08,77.09,76.92,77.0,19472.0,71.7502,71.7596,71.6013,71.6758,19472.0
2020-11-17 15:25:00,77.0,77.01,76.9,77.0,13295.0,71.6758,71.6851,71.5827,71.6758,13295.0
2020-11-17 15:30:00,76.97,76.98,76.92,76.92,14061.0,71.6479,71.6572,71.6013,71.6013,14061.0
2020-11-17 15:35:00,76.92,77.06,76.9,77.05,40262.0,71.6013,71.7316,71.5827,71.7223,40262.0
2020-11-17 15:40:00,77.05,77.1,76.97,77.08,14408.0,71.7223,71.7689,71.6479,71.7502,14408.0
2020-11-17 15:45:00,77.08,77.08,76.97,76.99,20142.0,71.7502,71.7502,71.6479,71.6665,20142.0
2020-11-17 15:50:00,76.97,77.1,76.87,76.96,42376.0,71.6479,71.7689,71.5548,71.6385,42376.0
2020-11-17 15:55:00,76.98,77.05,76.93,77.04,86869.0,71.6572,71.7223,71.6106,71.713,86869.0
2020-11-18 09:30:00,76.47,76.77,76.01,76.22,188636.0,71.3921,71.6721,70.9626,71.1587,188636.0
2020-11-18 09:35:00,76.27,76.36,76.1,76.17,44568.0,71.2053,71.2894,71.0466,71.112,44568.0
2020-11-18 09:40:00,76.18,76.59,76.15,76.59,38173.0,71.1213,71.5041,71.0933,71.5041,38173.0
2020-11-18 09:45:00,76.59,76.7,76.59,76.65,34594.0,71.5041,71.6068,71.5041,71.5601,34594.0
2020-11-18 09:50:00,76.6,76.65,76.43,76.5,52322.0,71.5134,71.5601,71.3547,71.4201,52322.0
2020-11-18 09:55:00,76.47,76.6,76.41,76.57,25401.0,71.3921,71.5134,71.3361,71.4854,25401.0
2020-11-18 10:00:00,76.55,76.56,76.44,76.45,23537.0,71.4668,71.4761,71.3641,71.3734,23537.0
2020-11-18 10:05:00,76.45,76.53,76.35,76.38,52355.0,71.3734,71.4481,71.28,71.308,52355.0
2020-11-18 10:10:00,76.37,76.41,76.22,76.33,43860.0,71.2987,71.3361,71.1587,71.2614,43860.0
2020-11-18 10:15:00,76.3,76.33,76.14,76.15,25145.0,71.2334,71.2614,71.084,71.0933,25145.0
2020-11-18 10:20:00,76.15,76.27,76.11,76.25,65516.0,71.0933,71.2053,71.056,71.1867,65516.0
2020-11-18 10:25:00,76.24,76.24,76.14,76.18,32993.0,71.1773,71.1773,71.084,71.1213,32993.0
2020-11-18 10:30:00,76.19,76.2,76.11,76.17,50740.0,71.1307,71.14,71.056,71.112,50740.0
2020-11-18 10:35:00,76.17,76.23,76.13,76.2,41179.0,71.112,71.168,71.0746,71.14,41179.0
2020-11-18 10:40:00,76.19,76.32,76.15,76.3,50448.0,71.1307,71.252,71.0933,71.2334,50448.0
2020-11-18 10:45:00,76.3,76.35,76.27,76.33,33787.0,71.2334,71.28,71.2053,71.2614,33787.0
2020-11-18 10:50:00,76.34,76.34,76.15,76.16,35783.0,71.2707,71.2707,71.0933,71.1027,35783.0
2020-11-18 10:55:00,76.15,76.22,76.1,76.11,41737.0,71.0933,71.1587,71.0466,71.056,41737.0
2020-11-18 11:00:00,76.11,76.3,76.06,76.27,68061.0,71.056,71.2334,71.0093,71.2053,68061.0
2020-11-18 11:05:00,76.26,76.27,76.15,76.23,25867.0,71.196,71.2053,71.0933,71.168,25867.0
2020-11-18 11:10:00,76.23,76.3,76.2,76.29,62406.0,71.168,71.2334,71.14,71.224,62406.0
2020-11-18 11:15:00,76.28,76.34,76.26,76.26,28206.0,71.2147,71.2707,71.196,71.196,28206.0
2020-11-18 11:20:00,76.26,76.28,76.19,76.25,23551.0,71.196,71.2147,71.1307,71.1867,23551.0
2020-11-18 11:25:00,76.24,76.27,76.19,76.2,20277.0,71.1773,71.2053,71.1307,71.14,20277.0
2020-11-18 11:30:00,76.2,76.26,76.2,76.23,17574.0,71.14,71.196,71.14,71.168,17574.0
2020-11-18 11:35:00,76.23,76.23,76.08,76.09,27166.0,71.168,71.168,71.028,71.0373,27166.0
2020-11-18 11:40:00,76.09,76.12,75.99,75.99,23586.0,71.0373,71.0653,70.9439,70.9439,23586.0
2020-11-18 11:45:00,75.99,76.14,75.93,76.11,47183.0,70.9439,71.084,70.8879,71.056,47183.0
2020-11-18 11:50:00,76.14,76.28,76.14,76.25,9764.0,71.084,71.2147,71.084,71.1867,9764.0
2020-11-18 11:55:00,76.25,76.36,76.1,76.34,56984.0,71.1867,71.2894,71.0466,71.2707,56984.0
2020-11-18 12:00:00,76.36,76.48,76.34,76.42,40156.0,71.2894,71.4014,71.2707,71.3454,40156.0
2020-11-18 12:05:00,76.42,76.43,76.32,76.34,15488.0,71.3454,71.3547,71.252,71.2707,15488.0
2020-11-18 12:10:00,76.34,76.34,76.23,76.24,54859.0,71.2707,71.2707,71.168,71.1773,54859.0
2020-11-18 12:15:00,76.26,76.28,76.15,76.25,28874.0,71.196,71.2147,71.0933,71.1867,28874.0
2020-11-18 12:20:00,76.24,76.3,76.17,76.28,21961.0,71.1773,71.2334,71.112,71.2147,21961.0
2020-11-18 12:25:00,76.28,76.32,76.2,76.31,20255.0,71.2147,71.252,71.14,71.2427,20255.0
2020-11-18 12:30:00,76.34,76.37,76.29,76.3,11866.0,71.2707,71.2987,71.224,71.2334,11866.0
2020-11-18 12:35:00,76.3,76.31,76.21,76.26,46539.0,71.2334,71.2427,71.1493,71.196,46539.0
2020-11-18 12:40:00,76.26,76.29,76.2,76.21,25808.0,71.196,71.224,71.14,71.1493,25808.0
2020-11-18 12:45:00,76.22,76.22,76.04,76.06,22408.0,71.1587,71.1587,70.9906,71.0093,22408.0
2020-11-18 12:50:00,76.06,76.07,75.89,75.9,23748.0,71.0093,71.0186,70.8506,70.8599,23748.0
2020-11-18 12:55:00,75.9,75.93,75.79,75.81,22433.0,70.8599,70.8879,70.7572,70.7759,22433.0
2020-11-18 13:00:00,75.81,75.89,75.77,75.86,23529.0,70.7759,70.8506,70.7386,70.8226,23529.0
2020-11-18 13:05:00,75.86,75.89,75.83,75.86,20626.0,70.8226,70.8506,70.7946,70.8226,20626.0
2020-11-18 13:10:00,75.85,75.86,75.71,75.73,26021.0,70.8132,70.8226,70.6825,70.7012,26021.0
2020-11-18 13:15:00,75.73,75.84,75.72,75.78,37879.0,70.7012,70.8039,70.6919,70.7479,37879.0
2020-11-18 13:20:00,75.78,75.84,75.7,75.84,28737.0,70.7479,70.8039,70.6732,70.8039,28737.0
2020-11-18 13:25:00,75.83,75.83,75.58,75.59,31203.0,70.7946,70.7946,70.5612,70.5705,31203.0
2020-11-18 13:30:00,75.58,75.69,75.58,75.61,22439.0,70.5612,70.6639,70.5612,70.5892,22439.0
2020-11-18 13:35:00,75.6,75.66,75.53,75.59,41952.0,70.5798,70.6359,70.5145,70.5705,41952.0
2020-11-18 13:40:00,75.58,75.6,75.49,75.56,32244.0,70.5612,70.5798,70.4771,70.5425,32244.0
2020-11-18 13:45:00,75.54,75.56,75.46,75.46,30585.0,70.5238,70.5425,70.4491,70.4491,30585.0
2020-11-18 13:50:00,75.46,75.49,75.4,75.46,31619.0,70.4491,70.4771,70.3931,70.4491,31619.0
2020-11-18 13:55:00,75.46,75.51,75.39,75.41,19168.0,70.4491,70.4958,70.3838,70.4025,19168.0
2020-11-18 14:00:00,75.41,75.42,75.31,75.4,35567.0,70.4025,70.4118,70.3091,70.3931,35567.0
2020-11-18 14:05:00,75.39,75.47,75.39,75.46,20398.0,70.3838,70.4585,70.3838,70.4491,20398.0
2020-11-18 14:10:00,75.45,75.45,75.23,75.24,29919.0,70.4398,70.4398,70.2344,70.2437,29919.0
2020-11-18 14:15:00,75.23,75.28,75.09,75.09,46494.0,70.2344,70.2811,70.1037,70.1037,46494.0
2020-11-18 14:20:00,75.09,75.19,75.09,75.13,17253.0,70.1037,70.1971,70.1037,70.1411,17253.0
2020-11-18 14:25:00,75.13,75.17,75.11,75.15,21266.0,70.1411,70.1784,70.1224,70.1597,21266.0
2020-11-18 14:30:00,75.16,75.22,75.1,75.2,15266.0,70.1691,70.2251,70.113,70.2064,15266.0
2020-11-18 14:35:00,75.2,75.28,75.18,75.28,12368.0,70.2064,70.2811,70.1877,70.2811,12368.0
2020-11-18 14:40:00,75.28,75.4,75.28,75.4,10875.0,70.2811,70.3931,70.2811,70.3931,10875.0
2020-11-18 14:45:00,75.4,75.43,75.37,75.39,14876.0,70.3931,70.4211,70.3651,70.3838,14876.0
2020-11-18 14:50:00,75.39,75.49,75.38,75.49,9827.0,70.3838,70.4771,70.3744,70.4771,9827.0
2020-11-18 14:55:00,75.49,75.52,75.35,75.36,33716.0,70.4771,70.5052,70.3464,70.3558,33716.0
2020-11-18 15:00:00,75.34,75.36,75.29,75.32,12763.0,70.3371,70.3558,70.2904,70.3184,12763.0
2020-11-18 15:05:00,75.34,75.48,75.31,75.46,8473.0,70.3371,70.4678,70.3091,70.4491,8473.0
2020-11-18 15:10:00,75.49,75.54,75.46,75.46,25880.0,70.4771,70.5238,70.4491,70.4491,25880.0
2020-11-18 15:15:00,75.45,75.48,75.4,75.4,11234.0,70.4398,70.4678,70.3931,70.3931,11234.0
2020-11-18 15:20:00,75.4,75.43,75.36,75.41,12943.0,70.3931,70.4211,70.3558,70.4025,12943.0
2020-11-18 15:25:00,75.42,75.43,75.27,75.27,22905.0,70.4118,70.4211,70.2718,70.2718,22905.0
2020-11-18 15:30:00,75.26,75.34,75.19,75.29,65317.0,70.2624,70.3371,70.1971,70.2904,65317.0
2020-11-18 15:35:00,75.28,75.29,75.11,75.13,58203.0,70.2811,70.2904,70.1224,70.1411,58203.0
2020-11-18 15:40:00,75.13,75.19,75.11,75.12,53517.0,70.1411,70.1971,70.1224,70.1317,53517.0
2020-11-18 15:45:00,75.11,75.24,75.1,75.15,52963.0,70.1224,70.2437,70.113,70.1597,52963.0
2020-11-18 15:50:00,75.16,75.17,74.78,74.82,130464.0,70.1691,70.1784,69.8143,69.8516,130464.0
2020-11-18 15:55:00,74.85,74.98,74.68,74.69,159581.0,69.8796,70.001,69.7209,69.7303,159581.0
2020-11-19 09:30:00,74.99,75.16,74.56,74.67,70364.0,70.0103,70.1691,69.6089,69.7116,70364.0
2020-11-19 09:35:00,74.75,75.11,74.64,75.06,30555.0,69.7863,70.1224,69.6836,70.0757,30555.0
2020-11-19 09:40:00,75.04,75.18,74.97,75.18,34767.0,70.057,70.1877,69.9917,70.1877,34767.0
2020-11-19 09:45:00,75.15,75.44,75.1,75.42,19249.0,70.1597,70.4305,70.113,70.4118,19249.0
2020-11-19 09:50:00,75.42,75.42,75.1,75.2,22544.0,70.4118,70.4118,70.113,70.2064,22544.0
2020-11-19 09:55:00,75.19,75.35,75.15,75.33,21778.0,70.1971,70.3464,70.1597,70.3278,21778.0
2020-11-19 10:00:00,75.34,75.39,75.22,75.34,29890.0,70.3371,70.3838,70.2251,70.3371,29890.0
2020-11-19 10:05:00,75.37,75.39,75.18,75.28,33392.0,70.3651,70.3838,70.1877,70.2811,33392.0
2020-11-19 10:10:00,75.26,75.26,74.91,75.0,26455.0,70.2624,70.2624,69.9357,70.0197,26455.0
2020-11-19 10:15:00,74.98,75.16,74.97,75.0,55283.0,70.001,70.1691,69.9917,70.0197,55283.0
2020-11-19 10:20:00,74.98,75.01,74.84,74.84,20398.0,70.001,70.029,69.8703,69.8703,20398.0
2020-11-19 10:25:00,74.84,74.94,74.76,74.86,16701.0,69.8703,69.9637,69.7956,69.889,16701.0
2020-11-19 10:30:00,74.9,75.08,74.88,75.06,12643.0,69.9263,70.0944,69.9077,70.0757,12643.0
2020-11-19 10:35:00,75.09,75.21,75.09,75.21,9627.0,70.1037,70.2157,70.1037,70.2157,9627.0
2020-11-19 10:40:00,75.22,75.32,75.2,75.28,11892.0,70.2251,70.3184,70.2064,70.2811,11892.0
2020-11-19 10:45:00,75.28,75.36,75.27,75.3,11838.0,70.2811,70.3558,70.2718,70.2998,11838.0
2020-11-19 10:50:00,75.3,75.38,75.24,75.29,16679.0,70.2998,70.3744,70.2437,70.2904,16679.0
2020-11-19 10:55:00,75.27,75.35,75.21,75.22,11674.0,70.2718,70.3464,70.2157,70.2251,11674.0
2020-11-19 11:00:00,75.23,75.3,75.18,75.27,52736.0,70.2344,70.2998,70.1877,70.2718,52736.0
2020-11-19 11:05:00,75.27,75.3,75.17,75.25,68178.0,70.2718,70.2998,70.1784,70.2531,68178.0
2020-11-19 11:10:00,75.23,75.24,75.0,75.02,15700.0,70.2344,70.2437,70.0197,70.0384,15700.0
2020-11-19 11:15:00,75.02,75.12,74.99,75.06,11526.0,70.0384,70.1317,70.0103,70.0757,11526.0
2020-11-19 11:20:00,75.06,75.37,75.06,75.32,15853.0,70.0757,70.3651,70.0757,70.3184,15853.0
2020-11-19 11:25:00,75.32,75.35,75.26,75.35,8887.0,70.3184,70.3464,70.2624,70.3464,8887.0
2020-11-19 11:30:00,75.36,75.38,75.18,75.26,22135.0,70.3558,70.3744,70.1877,70.2624,22135.0
2020-11-19 11:35:00,75.25,75.3,75.13,75.23,27249.0,70.2531,70.2998,70.1411,70.2344,27249.0
2020-11-19 11:40:00,75.24,75.37,75.21,75.31,24974.0,70.2437,70.3651,70.2157,70.3091,24974.0
2020-11-19 11:45:00,75.31,75.37,75.22,75.35,15400.0,70.3091,70.3651,70.2251,70.3464,15400.0
2020-11-19 11:50:00,75.32,75.34,75.25,75.25,5802.0,70.3184,70.3371,70.2531,70.2531,5802.0
2020-11-19 11:55:00,75.25,75.34,75.24,75.34,7755.0,70.2531,70.3371,70.2437,70.3371,7755.0
2020-11-19 12:00:00,75.35,75.38,75.32,75.33,11449.0,70.3464,70.3744,70.3184,70.3278,11449.0
2020-11-19 12:05:00,75.34,75.36,75.27,75.3,7925.0,70.3371,70.3558,70.2718,70.2998,7925.0
2020-11-19 12:10:00,75.27,75.27,75.22,75.24,8450.0,70.2718,70.2718,70.2251,70.2437,8450.0
2020-11-19 12:15:00,75.22,75.3,75.19,75.19,13266.0,70.2251,70.2998,70.1971,70.1971,13266.0
2020-11-19 12:20:00,75.22,75.32,75.21,75.31,12232.0,70.2251,70.3184,70.2157,70.3091,12232.0
2020-11-19 12:25:00,75.31,75.32,75.24,75.28,8967.0,70.3091,70.3184,70.2437,70.2811,8967.0
2020-11-19 12:30:00,75.28,75.29,75.26,75.28,5744.0,70.2811,70.2904,70.2624,70.2811,5744.0
2020-11-19 12:35:00,75.28,75.49,75.27,75.48,6584.0,70.2811,70.4771,70.2718,70.4678,6584.0
2020-11-19 12:40:00,75.49,75.52,75.3,75.34,14719.0,70.4771,70.5052,70.2998,70.3371,14719.0
2020-11-19 12:45:00,75.29,75.32,75.21,75.25,28498.0,70.2904,70.3184,70.2157,70.2531,28498.0
2020-11-19 12:50:00,75.25,75.31,75.22,75.22,21170.0,70.2531,70.3091,70.2251,70.2251,21170.0
2020-11-19 12:55:00,75.21,75.3,75.14,75.27,6768.0,70.2157,70.2998,70.1504,70.2718,6768.0
2020-11-19 13:00:00,75.29,75.37,75.24,75.35,15173.0,70.2904,70.3651,70.2437,70.3464,15173.0
2020-11-19 13:05:00,75.35,75.39,75.34,75.35,63056.0,70.3464,70.3838,70.3371,70.3464,63056.0
2020-11-19 13:10:00,75.35,75.45,75.34,75.45,5815.0,70.3464,70.4398,70.3371,70.4398,5815.0
2020-11-19 13:15:00,75.43,75.52,75.43,75.5,8729.0,70.4211,70.5052,70.4211,70.4865,8729.0
2020-11-19 13:20:00,75.5,75.56,75.45,75.52,18214.0,70.4865,70.5425,70.4398,70.5052,18214.0
2020-11-19 13:25:00,75.52,75.73,75.5,75.55,18757.0,70.5052,70.7012,70.4865,70.5332,18757.0
2020-11-19 13:30:00,75.56,75.61,75.54,75.56,20523.0,70.5425,70.5892,70.5238,70.5425,20523.0
2020-11-19 13:35:00,75.57,75.57,75.48,75.48,24324.0,70.5518,70.5518,70.4678,70.4678,24324.0
2020-11-19 13:40:00,75.48,75.49,75.43,75.46,7155.0,70.4678,70.4771,70.4211,70.4491,7155.0
2020-11-19 13:45:00,75.45,75.55,75.45,75.53,21381.0,70.4398,70.5332,70.4398,70.5145,21381.0
2020-11-19 13:50:00,75.53,75.57,75.49,75.56,17746.0,70.5145,70.5518,70.4771,70.5425,17746.0
2020-11-19 13:55:00,75.57,75.59,75.54,75.59,15056.0,70.5518,70.5705,70.5238,70.5705,15056.0
2020-11-19 14:00:00,75.58,75.69,75.56,75.65,132259.0,70.5612,70.6639,70.5425,70.6265,132259.0
2020-11-19 14:05:00,75.65,75.78,75.62,75.77,57274.0,70.6265,70.7479,70.5985,70.7386,57274.0
2020-11-19 14:10:00,75.79,75.86,75.77,75.85,9802.0,70.7572,70.8226,70.7386,70.8132,9802.0
2020-11-19 14:15:00,75.85,75.87,75.82,75.87,8744.0,70.8132,70.8319,70.7852,70.8319,8744.0
2020-11-19 14:20:00,75.88,75.95,75.85,75.9,10953.0,70.8412,70.9066,70.8132,70.8599,10953.0
2020-11-19 14:25:00,75.88,75.94,75.85,75.93,6216.0,70.8412,70.8973,70.8132,70.8879,6216.0
2020-11-19 14:30:00,75.91,75.99,75.8,75.83,24076.0,70.8693,70.9439,70.7666,70.7946,24076.0
2020-11-19 14:35:00,75.83,76.0,75.82,76.0,8002.0,70.7946,70.9533,70.7852,70.9533,8002.0
2020-11-19 14:40:00,76.0,76.15,75.98,76.12,8412.0,70.9533,71.0933,70.9346,71.0653,8412.0
2020-11-19 14:45:00,76.13,76.13,76.07,76.09,7199.0,71.0746,71.0746,71.0186,71.0373,7199.0
2020-11-19 14:50:00,76.12,76.14,76.06,76.11,11382.0,71.0653,71.084,71.0093,71.056,11382.0
2020-11-19 14:55:00,76.09,76.13,76.01,76.01,15090.0,71.0373,71.0746,70.9626,70.9626,15090.0
2020-11-19 15:00:00,75.97,76.02,75.95,76.01,30849.0,70.9253,70.972,70.9066,70.9626,30849.0
2020-11-19 15:05:00,76.0,76.0,75.9,75.96,6185.0,70.9533,70.9533,70.8599,70.9159,6185.0
2020-11-19 15:10:00,75.97,76.14,75.97,76.13,8531.0,70.9253,71.084,70.9253,71.0746,8531.0
2020-11-19 15:15:00,76.12,76.15,76.01,76.03,8021.0,71.0653,71.0933,70.9626,70.9813,8021.0
2020-11-19 15:20:00,76.02,76.07,76.01,76.03,11976.0,70.972,71.0186,70.9626,70.9813,11976.0
2020-11-19 15:25:00,76.02,76.02,75.94,76.0,14397.0,70.972,70.972,70.8973,70.9533,14397.0
2020-11-19 15:30:00,76.0,76.14,75.94,76.14,25111.0,70.9533,71.084,70.8973,71.084,25111.0
2020-11-19 15:35:00,76.14,76.24,76.13,76.21,34094.0,71.084,71.1773,71.0746,71.1493,34094.0
2020-11-19 15:40:00,76.2,76.3,76.15,76.15,23302.0,71.14,71.2334,71.0933,71.0933,23302.0
2020-11-19 15:45:00,76.14,76.2,76.06,76.15,28243.0,71.084,71.14,71.0093,71.0933,28243.0
2020-11-19 15:50:00,76.19,76.28,76.14,76.25,58845.0,71.1307,71.2147,71.084,71.1867,58845.0
2020-11-19 15:55:00,76.25,76.29,76.1,76.2,159550.0,71.1867,71.224,71.0466,71.14,159550.0
2020-11-20 09:30:00,75.81,76.19,75.67,76.03,145383.0,70.7759,71.1307,70.6452,70.9813,145383.0
2020-11-20 09:35:00,76.0,76.11,75.82,76.0,23190.0,70.9533,71.056,70.7852,70.9533,23190.0
2020-11-20 09:40:00,75.98,76.11,75.93,76.1,13348.0,70.9346,71.056,70.8879,71.0466,13348.0
2020-11-20 09:45:00,76.11,76.21,76.05,76.15,10893.0,71.056,71.1493,71.0,71.0933,10893.0
2020-11-20 09:50:00,76.14,76.15,75.93,76.0,18954.0,71.084,71.0933,70.8879,70.9533,18954.0
2020-11-20 09:55:00,76.0,76.13,75.98,76.13,13519.0,70.9533,71.0746,70.9346,71.0746,13519.0
2020-11-20 10:00:00,76.12,76.21,76.01,76.04,9061.0,71.0653,71.1493,70.9626,70.9906,9061.0
2020-11-20 10:05:00,76.0,76.09,75.98,76.06,7195.0,70.9533,71.0373,70.9346,71.0093,7195.0
2020-11-20 10:10:00,76.11,76.13,75.97,76.0,12888.0,71.056,71.0746,70.9253,70.9533,12888.0
2020-11-20 10:15:00,76.02,76.04,75.92,75.94,11016.0,70.972,70.9906,70.8786,70.8973,11016.0
2020-11-20 10:20:00,75.92,76.07,75.84,76.0,14899.0,70.8786,71.0186,70.8039,70.9533,14899.0
2020-11-20 10:25:00,76.02,76.06,75.93,75.97,10036.0,70.972,71.0093,70.8879,70.9253,10036.0
2020-11-20 10:30:00,75.97,76.03,75.86,75.92,11885.0,70.9253,70.9813,70.8226,70.8786,11885.0
2020-11-20 10:35:00,75.92,76.04,75.91,76.03,3806.0,70.8786,70.9906,70.8693,70.9813,3806.0
2020-11-20 10:40:00,76.01,76.11,75.97,76.06,17124.0,70.9626,71.056,70.9253,71.0093,17124.0
2020-11-20 10:45:00,76.07,76.09,76.0,76.04,6722.0,71.0186,71.0373,70.9533,70.9906,6722.0
2020-11-20 10:50:00,76.05,76.1,76.02,76.07,4436.0,71.0,71.0466,70.972,71.0186,4436.0
2020-11-20 10:55:00,76.06,76.1,76.02,76.1,15141.0,71.0093,71.0466,70.972,71.0466,15141.0
2020-11-20 11:00:00,76.09,76.13,76.05,76.09,6857.0,71.0373,71.0746,71.0,71.0373,6857.0
2020-11-20 11:05:00,76.09,76.09,76.0,76.03,13017.0,71.0373,71.0373,70.9533,70.9813,13017.0
2020-11-20 11:10:00,76.02,76.03,75.81,75.81,18909.0,70.972,70.9813,70.7759,70.7759,18909.0
2020-11-20 11:15:00,75.78,75.96,75.78,75.88,9281.0,70.7479,70.9159,70.7479,70.8412,9281.0
2020-11-20 11:20:00,75.89,75.99,75.89,75.97,7846.0,70.8506,70.9439,70.8506,70.9253,7846.0
2020-11-20 11:25:00,75.97,76.08,75.95,76.08,7467.0,70.9253,71.028,70.9066,71.028,7467.0
2020-11-20 11:30:00,76.08,76.09,76.04,76.09,3378.0,71.028,71.0373,70.9906,71.0373,3378.0
2020-11-20 11:35:00,76.13,76.26,76.12,76.24,6685.0,71.0746,71.196,71.0653,71.1773,6685.0
2020-11-20 11:40:00,76.26,76.27,76.2,76.22,4732.0,71.196,71.2053,71.14,71.1587,4732.0
2020-11-20 11:45:00,76.22,76.23,76.03,76.06,7013.0,71.1587,71.168,70.9813,71.0093,7013.0
2020-11-20 11:50:00,76.05,76.13,76.05,76.11,4510.0,71.0,71.0746,71.0,71.056,4510.0
2020-11-20 11:55:00,76.11,76.18,76.11,76.15,6966.0,71.056,71.1213,71.056,71.0933,6966.0
2020-11-20 12:00:00,76.15,76.2,76.1,76.16,8970.0,71.0933,71.14,71.0466,71.1027,8970.0
2020-11-20 12:05:00,76.13,76.17,76.11,76.15,5700.0,71.0746,71.112,71.056,71.0933,5700.0
2020-11-20 12:10:00,76.14,76.14,76.06,76.06,4333.0,71.084,71.084,71.0093,71.0093,4333.0
2020-11-20 12:15:00,76.06,76.06,75.98,76.02,5828.0,71.0093,71.0093,70.9346,70.972,5828.0
2020-11-20 12:20:00,76.02,76.11,76.02,76.09,5579.0,70.972,71.056,70.972,71.0373,5579.0
2020-11-20 12:25:00,76.09,76.15,76.08,76.13,10800.0,71.0373,71.0933,71.028,71.0746,10800.0
2020-11-20 12:30:00,76.14,76.16,76.06,76.16,15682.0,71.084,71.1027,71.0093,71.1027,15682.0
2020-11-20 12:35:00,76.15,76.18,76.11,76.13,8955.0,71.0933,71.1213,71.056,71.0746,8955.0
2020-11-20 12:40:00,76.13,76.26,76.13,76.26,8183.0,71.0746,71.196,71.0746,71.196,8183.0
2020-11-20 12:45:00,76.26,76.26,76.08,76.09,8424.0,71.196,71.196,71.028,71.0373,8424.0
2020-11-20 12:50:00,76.11,76.18,76.11,76.18,9024.0,71.056,71.1213,71.056,71.1213,9024.0
2020-11-20 12:55:00,76.17,76.23,76.13,76.23,4776.0,71.112,71.168,71.0746,71.168,4776.0
2020-11-20 13:00:00,76.21,76.23,76.05,76.06,4475.0,71.1493,71.168,71.0,71.0093,4475.0
2020-11-20 13:05:00,76.07,76.09,75.99,76.04,5276.0,71.0186,71.0373,70.9439,70.9906,5276.0
2020-11-20 13:10:00,76.03,76.04,75.98,76.03,4287.0,70.9813,70.9906,70.9346,70.9813,4287.0
2020-11-20 13:15:00,76.03,76.05,75.94,75.96,3611.0,70.9813,71.0,70.8973,70.9159,3611.0
2020-11-20 13:20:00,75.96,76.1,75.84,76.1,16613.0,70.9159,71.0466,70.8039,71.0466,16613.0
2020-11-20 13:25:00,76.11,76.14,76.03,76.09,8364.0,71.056,71.084,70.9813,71.0373,8364.0
2020-11-20 13:30:00,76.08,76.11,76.0,76.03,7298.0,71.028,71.056,70.9533,70.9813,7298.0
2020-11-20 13:35:00,76.04,76.07,76.01,76.01,3851.0,70.9906,71.0186,70.9626,70.9626,3851.0
2020-11-20 13:40:00,76.03,76.09,76.0,76.06,7383.0,70.9813,71.0373,70.9533,71.0093,7383.0
2020-11-20 13:45:00,76.06,76.08,76.0,76.08,7273.0,71.0093,71.028,70.9533,71.028,7273.0
2020-11-20 13:50:00,76.08,76.12,76.02,76.05,5828.0,71.028,71.0653,70.972,71.0,5828.0
2020-11-20 13:55:00,76.04,76.06,76.03,76.05,4036.0,70.9906,71.0093,70.9813,71.0,4036.0
2020-11-20 14:00:00,76.04,76.17,76.02,76.12,10877.0,70.9906,71.112,70.972,71.0653,10877.0
2020-11-20 14:05:00,76.13,76.16,76.1,76.16,6261.0,71.0746,71.1027,71.0466,71.1027,6261.0
2020-11-20 14:10:00,76.14,76.16,76.09,76.12,9796.0,71.084,71.1027,71.0373,71.0653,9796.0
2020-11-20 14:15:00,76.12,76.14,76.05,76.1,8213.0,71.0653,71.084,71.0,71.0466,8213.0
2020-11-20 14:20:00,76.09,76.2,76.08,76.18,8213.0,71.0373,71.14,71.028,71.1213,8213.0
2020-11-20 14:25:00,76.17,76.19,76.12,76.18,6225.0,71.112,71.1307,71.0653,71.1213,6225.0
2020-11-20 14:30:00,76.17,76.21,76.14,76.21,6070.0,71.112,71.1493,71.084,71.1493,6070.0
2020-11-20 14:35:00,76.21,76.23,76.14,76.14,8990.0,71.1493,71.168,71.084,71.084,8990.0
2020-11-20 14:40:00,76.11,76.16,76.08,76.11,6434.0,71.056,71.1027,71.028,71.056,6434.0
2020-11-20 14:45:00,76.12,76.16,76.1,76.16,16449.0,71.0653,71.1027,71.0466,71.1027,16449.0
2020-11-20 14:50:00,76.15,76.18,76.14,76.15,7847.0,71.0933,71.1213,71.084,71.0933,7847.0
2020-11-20 14:55:00,76.13,76.18,76.12,76.18,9768.0,71.0746,71.1213,71.0653,71.1213,9768.0
2020-11-20 15:00:00,76.19,76.26,76.17,76.19,5821.0,71.1307,71.196,71.112,71.1307,5821.0
2020-11-20 15:05:00,76.17,76.25,76.09,76.12,9808.0,71.112,71.1867,71.0373,71.0653,9808.0
2020-11-20 15:10:00,76.11,76.14,76.04,76.07,6702.0,71.056,71.084,70.9906,71.0186,6702.0
2020-11-20 15:15:00,76.06,76.09,75.99,76.03,11819.0,71.0093,71.0373,70.9439,70.9813,11819.0
2020-11-20 15:20:00,76.04,76.06,75.96,76.01,6735.0,70.9906,71.0093,70.9159,70.9626,6735.0
2020-11-20 15:25:00,76.0,76.04,75.98,76.01,7607.0,70.9533,70.9906,70.9346,70.9626,7607.0
2020-11-20 15:30:00,76.0,76.04,75.99,76.01,15897.0,70.9533,70.9906,70.9439,70.9626,15897.0
2020-11-20 15:35:00,76.0,76.1,76.0,76.06,8290.0,70.9533,71.0466,70.9533,71.0093,8290.0
2020-11-20 15:40:00,76.06,76.16,76.03,76.15,20974.0,71.0093,71.1027,70.9813,71.0933,20974.0
2020-11-20 15:45:00,76.15,76.28,76.14,76.15,15412.0,71.0933,71.2147,71.084,71.0933,15412.0
2020-11-20 15:50:00,76.14,76.16,75.98,75.98,78770.0,71.084,71.1027,70.9346,70.9346,78770.0
2020-11-20 15:55:00,75.98,76.12,75.83,75.83,174980.0,70.9346,71.0653,70.7946,70.7946,174980.0
2020-11-23 09:30:00,76.0,76.71,75.92,76.7,71245.0,70.9533,71.6161,70.8786,71.6068,71245.0
2020-11-23 09:35:00,76.7,76.91,76.7,76.82,24474.0,71.6068,71.8029,71.6068,71.7188,24474.0
2020-11-23 09:40:00,76.84,76.87,76.58,76.65,13714.0,71.7375,71.7655,71.4948,71.5601,13714.0
2020-11-23 09:45:00,76.63,76.79,76.62,76.72,17055.0,71.5414,71.6908,71.5321,71.6255,17055.0
2020-11-23 09:50:00,76.72,76.89,76.72,76.87,11730.0,71.6255,71.7842,71.6255,71.7655,11730.0
2020-11-23 09:55:00,76.87,76.88,76.79,76.79,9120.0,71.7655,71.7748,71.6908,71.6908,9120.0
2020-11-23 10:00:00,76.79,76.91,76.64,76.75,9219.0,71.6908,71.8029,71.5508,71.6535,9219.0
2020-11-23 10:05:00,76.74,76.74,76.59,76.62,10481.0,71.6441,71.6441,71.5041,71.5321,10481.0
2020-11-23 10:10:00,76.6,76.64,76.55,76.6,10118.0,71.5134,71.5508,71.4668,71.5134,10118.0
2020-11-23 10:15:00,76.61,76.65,76.52,76.64,30481.0,71.5228,71.5601,71.4387,71.5508,30481.0
2020-11-23 10:20:00,76.62,76.68,76.54,76.61,22179.0,71.5321,71.5881,71.4574,71.5228,22179.0
2020-11-23 10:25:00,76.61,76.61,76.43,76.43,22986.0,71.5228,71.5228,71.3547,71.3547,22986.0
2020-11-23 10:30:00,76.4,76.57,76.4,76.54,6199.0,71.3267,71.4854,71.3267,71.4574,6199.0
2020-11-23 10:35:00,76.54,76.73,76.52,76.73,14013.0,71.4574,71.6348,71.4387,71.6348,14013.0
2020-11-23 10:40:00,76.72,76.76,76.69,76.69,13209.0,71.6255,71.6628,71.5975,71.5975,13209.0
2020-11-23 10:45:00,76.7,76.86,76.63,76.86,10267.0,71.6068,71.7562,71.5414,71.7562,10267.0
2020-11-23 10:50:00,76.87,77.15,76.87,77.05,33017.0,71.7655,72.0269,71.7655,71.9336,33017.0
2020-11-23 10:55:00,77.03,77.05,76.98,77.0,7467.0,71.9149,71.9336,71.8682,71.8869,7467.0
2020-11-23 11:00:00,76.99,77.04,76.84,76.89,13792.0,71.8775,71.9242,71.7375,71.7842,13792.0
2020-11-23 11:05:00,76.9,76.95,76.66,76.69,14684.0,71.7935,71.8402,71.5695,71.5975,14684.0
2020-11-23 11:10:00,76.68,76.68,76.48,76.54,20842.0,71.5881,71.5881,71.4014,71.4574,20842.0
2020-11-23 11:15:00,76.52,76.65,76.52,76.61,12389.0,71.4387,71.5601,71.4387,71.5228,12389.0
2020-11-23 11:20:00,76.61,76.72,76.6,76.63,4588.0,71.5228,71.6255,71.5134,71.5414,4588.0
2020-11-23 11:25:00,76.63,76.69,76.59,76.63,8215.0,71.5414,71.5975,71.5041,71.5414,8215.0
2020-11-23 11:30:00,76.61,76.67,76.42,76.42,11354.0,71.5228,71.5788,71.3454,71.3454,11354.0
2020-11-23 11:35:00,76.49,76.59,76.47,76.53,6517.0,71.4107,71.5041,71.3921,71.4481,6517.0
2020-11-23 11:40:00,76.51,76.64,76.48,76.61,10422.0,71.4294,71.5508,71.4014,71.5228,10422.0
2020-11-23 11:45:00,76.64,76.67,76.59,76.64,4373.0,71.5508,71.5788,71.5041,71.5508,4373.0
2020-11-23 11:50:00,76.62,76.64,76.57,76.58,7561.0,71.5321,71.5508,71.4854,71.4948,7561.0
2020-11-23 11:55:00,76.58,76.71,76.57,76.65,10320.0,71.4948,71.6161,71.4854,71.5601,10320.0
2020-11-23 12:00:00,76.62,76.63,76.45,76.54,8467.0,71.5321,71.5414,71.3734,71.4574,8467.0
2020-11-23 12:05:00,76.52,76.63,76.5,76.61,12104.0,71.4387,71.5414,71.4201,71.5228,12104.0
2020-11-23 12:10:00,76.64,76.8,76.64,76.72,10526.0,71.5508,71.7002,71.5508,71.6255,10526.0
2020-11-23 12:15:00,76.72,76.83,76.72,76.81,4014.0,71.6255,71.7282,71.6255,71.7095,4014.0
2020-11-23 12:20:00,76.83,76.83,76.76,76.82,7575.0,71.7282,71.7282,71.6628,71.7188,7575.0
2020-11-23 12:25:00,76.83,76.96,76.83,76.84,17253.0,71.7282,71.8495,71.7282,71.7375,17253.0
2020-11-23 12:30:00,76.87,76.88,76.77,76.8,15059.0,71.7655,71.7748,71.6721,71.7002,15059.0
2020-11-23 12:35:00,76.79,76.81,76.75,76.78,6469.0,71.6908,71.7095,71.6535,71.6815,6469.0
2020-11-23 12:40:00,76.79,76.82,76.75,76.81,4019.0,71.6908,71.7188,71.6535,71.7095,4019.0
2020-11-23 12:45:00,76.81,76.85,76.78,76.8,3468.0,71.7095,71.7468,71.6815,71.7002,3468.0
2020-11-23 12:50:00,76.82,76.92,76.81,76.89,6111.0,71.7188,71.8122,71.7095,71.7842,6111.0
2020-11-23 12:55:00,76.88,76.9,76.85,76.89,11694.0,71.7748,71.7935,71.7468,71.7842,11694.0
2020-11-23 13:00:00,76.89,76.9,76.83,76.87,5051.0,71.7842,71.7935,71.7282,71.7655,5051.0
2020-11-23 13:05:00,76.86,76.93,76.85,76.92,8020.0,71.7562,71.8215,71.7468,71.8122,8020.0
2020-11-23 13:10:00,76.92,76.93,76.85,76.92,27125.0,71.8122,71.8215,71.7468,71.8122,27125.0
2020-11-23 13:15:00,76.94,76.98,76.9,76.92,9235.0,71.8309,71.8682,71.7935,71.8122,9235.0
2020-11-23 13:20:00,76.92,76.93,76.83,76.89,5549.0,71.8122,71.8215,71.7282,71.7842,5549.0
2020-11-23 13:25:00,76.89,76.93,76.82,76.87,8548.0,71.7842,71.8215,71.7188,71.7655,8548.0
2020-11-23 13:30:00,76.86,76.88,76.8,76.84,8068.0,71.7562,71.7748,71.7002,71.7375,8068.0
2020-11-23 13:35:00,76.83,76.84,76.8,76.82,4524.0,71.7282,71.7375,71.7002,71.7188,4524.0
2020-11-23 13:40:00,76.82,76.83,76.74,76.75,3612.0,71.7188,71.7282,71.6441,71.6535,3612.0
2020-11-23 13:45:00,76.76,76.9,76.76,76.84,5402.0,71.6628,71.7935,71.6628,71.7375,5402.0
2020-11-23 13:50:00,76.85,76.86,76.82,76.85,6906.0,71.7468,71.7562,71.7188,71.7468,6906.0
2020-11-23 13:55:00,76.88,76.88,76.8,76.8,5548.0,71.7748,71.7748,71.7002,71.7002,5548.0
2020-11-23 14:00:00,76.8,76.85,76.78,76.81,5970.0,71.7002,71.7468,71.6815,71.7095,5970.0
2020-11-23 14:05:00,76.8,76.83,76.77,76.78,3598.0,71.7002,71.7282,71.6721,71.6815,3598.0
2020-11-23 14:10:00,76.78,76.78,76.7,76.76,4895.0,71.6815,71.6815,71.6068,71.6628,4895.0
2020-11-23 14:15:00,76.75,76.85,76.73,76.81,13023.0,71.6535,71.7468,71.6348,71.7095,13023.0
2020-11-23 14:20:00,76.83,76.84,76.79,76.79,8715.0,71.7282,71.7375,71.6908,71.6908,8715.0
2020-11-23 14:25:00,76.8,76.83,76.79,76.82,6483.0,71.7002,71.7282,71.6908,71.7188,6483.0
2020-11-23 14:30:00,76.83,76.88,76.81,76.81,8593.0,71.7282,71.7748,71.7095,71.7095,8593.0
2020-11-23 14:35:00,76.82,76.83,76.79,76.83,5648.0,71.7188,71.7282,71.6908,71.7282,5648.0
2020-11-23 14:40:00,76.83,76.84,76.8,76.82,4207.0,71.7282,71.7375,71.7002,71.7188,4207.0
2020-11-23 14:45:00,76.82,76.89,76.78,76.78,11101.0,71.7188,71.7842,71.6815,71.6815,11101.0
2020-11-23 14:50:00,76.8,76.99,76.77,76.98,17826.0,71.7002,71.8775,71.6721,71.8682,17826.0
2020-11-23 14:55:00,77.0,77.04,76.97,77.02,19016.0,71.8869,71.9242,71.8589,71.9055,19016.0
2020-11-23 15:00:00,77.03,77.09,77.01,77.09,12169.0,71.9149,71.9709,71.8962,71.9709,12169.0
2020-11-23 15:05:00,77.08,77.17,77.06,77.17,12113.0,71.9616,72.0456,71.9429,72.0456,12113.0
2020-11-23 15:10:00,77.17,77.22,77.12,77.19,9095.0,72.0456,72.0923,71.9989,72.0643,9095.0
2020-11-23 15:15:00,77.2,77.2,77.13,77.15,12563.0,72.0736,72.0736,72.0082,72.0269,12563.0
2020-11-23 15:20:00,77.14,77.14,77.08,77.11,9915.0,72.0176,72.0176,71.9616,71.9896,9915.0
2020-11-23 15:25:00,77.12,77.14,77.09,77.11,4605.0,71.9989,72.0176,71.9709,71.9896,4605.0
2020-11-23 15:30:00,77.11,77.18,77.1,77.13,21181.0,71.9896,72.0549,71.9802,72.0082,21181.0
2020-11-23 15:35:00,77.12,77.17,77.1,77.11,12691.0,71.9989,72.0456,71.9802,71.9896,12691.0
2020-11-23 15:40:00,77.11,77.2,77.1,77.15,21461.0,71.9896,72.0736,71.9802,72.0269,21461.0
2020-11-23 15:45:00,77.15,77.21,77.13,77.18,14883.0,72.0269,72.0829,72.0082,72.0549,14883.0
2020-11-23 15:50:00,77.18,77.29,77.14,77.15,45788.0,72.0549,72.1576,72.0176,72.0269,45788.0
2020-11-23 15:55:00,77.14,77.3,77.04,77.18,123965.0,72.0176,72.167,71.9242,72.0549,123965.0
2020-11-24 09:30:00,77.95,78.13,77.5,78.01,58237.0,72.7738,72.9418,72.3537,72.8298,58237.0
2020-11-24 09:35:00,78.01,78.03,77.53,77.53,16101.0,72.8298,72.8485,72.3817,72.3817,16101.0
2020-11-24 09:40:00,77.53,77.57,77.26,77.57,23433.0,72.3817,72.419,72.1296,72.419,23433.0
2020-11-24 09:45:00,77.57,77.64,77.43,77.5,28735.0,72.419,72.4844,72.2883,72.3537,28735.0
2020-11-24 09:50:00,77.5,77.58,77.4,77.47,9843.0,72.3537,72.4284,72.2603,72.3257,9843.0
2020-11-24 09:55:00,77.41,77.51,77.39,77.46,10457.0,72.2696,72.363,72.251,72.3163,10457.0
2020-11-24 10:00:00,77.44,77.59,77.38,77.5,13725.0,72.2977,72.4377,72.2416,72.3537,13725.0
2020-11-24 10:05:00,77.54,77.75,77.42,77.75,65048.0,72.391,72.5871,72.279,72.5871,65048.0
2020-11-24 10:10:00,77.76,77.78,77.39,77.64,25434.0,72.5964,72.6151,72.251,72.4844,25434.0
2020-11-24 10:15:00,77.61,77.63,77.5,77.57,11499.0,72.4564,72.475,72.3537,72.419,11499.0
2020-11-24 10:20:00,77.59,77.77,77.53,77.56,27198.0,72.4377,72.6057,72.3817,72.4097,27198.0
2020-11-24 10:25:00,77.55,77.63,77.5,77.5,19937.0,72.4004,72.475,72.3537,72.3537,19937.0
2020-11-24 10:30:00,77.5,77.61,77.5,77.58,25119.0,72.3537,72.4564,72.3537,72.4284,25119.0
2020-11-24 10:35:00,77.6,77.74,77.58,77.72,11725.0,72.447,72.5777,72.4284,72.5591,11725.0
2020-11-24 10:40:00,77.72,77.96,77.72,77.96,19946.0,72.5591,72.7831,72.5591,72.7831,19946.0
2020-11-24 10:45:00,77.94,78.12,77.92,78.06,43891.0,72.7645,72.9325,72.7458,72.8765,43891.0
2020-11-24 10:50:00,78.04,78.12,78.03,78.12,14933.0,72.8578,72.9325,72.8485,72.9325,14933.0
2020-11-24 10:55:00,78.12,78.16,78.04,78.06,18272.0,72.9325,72.9698,72.8578,72.8765,18272.0
2020-11-24 11:00:00,78.08,78.19,78.0,78.17,12356.0,72.8952,72.9979,72.8205,72.9792,12356.0
2020-11-24 11:05:00,78.17,78.22,78.14,78.17,10814.0,72.9792,73.0259,72.9512,72.9792,10814.0
2020-11-24 11:10:00,78.17,78.21,78.12,78.17,13424.0,72.9792,73.0165,72.9325,72.9792,13424.0
2020-11-24 11:15:00,78.17,78.21,78.14,78.19,12292.0,72.9792,73.0165,72.9512,72.9979,12292.0
2020-11-24 11:20:00,78.21,78.25,78.19,78.21,13546.0,73.0165,73.0539,72.9979,73.0165,13546.0
2020-11-24 11:25:00,78.22,78.29,78.21,78.29,10577.0,73.0259,73.0912,73.0165,73.0912,10577.0
2020-11-24 11:30:00,78.28,78.31,78.21,78.29,17933.0,73.0819,73.1099,73.0165,73.0912,17933.0
2020-11-24 11:35:00,78.27,78.33,78.21,78.21,10304.0,73.0725,73.1286,73.0165,73.0165,10304.0
2020-11-24 11:40:00,78.21,78.29,78.19,78.29,12454.0,73.0165,73.0912,72.9979,73.0912,12454.0
2020-11-24 11:45:00,78.27,78.38,78.25,78.36,16808.0,73.0725,73.1752,73.0539,73.1566,16808.0
2020-11-24 11:50:00,78.34,78.43,78.29,78.43,12628.0,73.1379,73.2219,73.0912,73.2219,12628.0
2020-11-24 11:55:00,78.43,78.46,78.33,78.33,18791.0,73.2219,73.2499,73.1286,73.1286,18791.0
2020-11-24 12:00:00,78.37,78.38,78.22,78.23,19790.0,73.1659,73.1752,73.0259,73.0352,19790.0
2020-11-24 12:05:00,78.24,78.28,78.19,78.2,10757.0,73.0445,73.0819,72.9979,73.0072,10757.0
2020-11-24 12:10:00,78.2,78.21,78.06,78.07,13582.0,73.0072,73.0165,72.8765,72.8858,13582.0
2020-11-24 12:15:00,78.07,78.17,78.06,78.15,9325.0,72.8858,72.9792,72.8765,72.9605,9325.0
2020-11-24 12:20:00,78.14,78.17,78.09,78.15,9245.0,72.9512,72.9792,72.9045,72.9605,9245.0
2020-11-24 12:25:00,78.18,78.23,78.18,78.23,7820.0,72.9885,73.0352,72.9885,73.0352,7820.0
2020-11-24 12:30:00,78.25,78.27,78.15,78.27,10455.0,73.0539,73.0725,72.9605,73.0725,10455.0
2020-11-24 12:35:00,78.26,78.35,78.25,78.27,7476.0,73.0632,73.1472,73.0539,73.0725,7476.0
2020-11-24 12:40:00,78.27,78.33,78.26,78.33,4023.0,73.0725,73.1286,73.0632,73.1286,4023.0
2020-11-24 12:45:00,78.31,78.31,78.26,78.31,3538.0,73.1099,73.1099,73.0632,73.1099,3538.0
2020-11-24 12:50:00,78.32,78.34,78.3,78.33,3246.0,73.1192,73.1379,73.1005,73.1286,3246.0
2020-11-24 12:55:00,78.34,78.43,78.34,78.4,11584.0,73.1379,73.2219,73.1379,73.1939,11584.0
2020-11-24 13:00:00,78.39,78.45,78.37,78.45,7174.0,73.1846,73.2406,73.1659,73.2406,7174.0
2020-11-24 13:05:00,78.44,78.48,78.41,78.48,6455.0,73.2313,73.2686,73.2032,73.2686,6455.0
2020-11-24 13:10:00,78.47,78.47,78.41,78.45,3249.0,73.2593,73.2593,73.2032,73.2406,3249.0
2020-11-24 13:15:00,78.45,78.48,78.43,78.45,8513.0,73.2406,73.2686,73.2219,73.2406,8513.0
2020-11-24 13:20:00,78.45,78.45,78.38,78.38,6803.0,73.2406,73.2406,73.1752,73.1752,6803.0
2020-11-24 13:25:00,78.37,78.37,78.29,78.34,6722.0,73.1659,73.1659,73.0912,73.1379,6722.0
2020-11-24 13:30:00,78.34,78.41,78.33,78.41,6924.0,73.1379,73.2032,73.1286,73.2032,6924.0
2020-11-24 13:35:00,78.4,78.43,78.4,78.42,12459.0,73.1939,73.2219,73.1939,73.2126,12459.0
2020-11-24 13:40:00,78.43,78.59,78.43,78.52,37885.0,73.2219,73.3713,73.2219,73.3059,37885.0
2020-11-24 13:45:00,78.52,78.53,78.42,78.42,9261.0,73.3059,73.3153,73.2126,73.2126,9261.0
2020-11-24 13:50:00,78.44,78.45,78.39,78.41,5306.0,73.2313,73.2406,73.1846,73.2032,5306.0
2020-11-24 13:55:00,78.43,78.47,78.42,78.45,8623.0,73.2219,73.2593,73.2126,73.2406,8623.0
2020-11-24 14:00:00,78.46,78.52,78.46,78.48,12611.0,73.2499,73.3059,73.2499,73.2686,12611.0
2020-11-24 14:05:00,78.51,78.51,78.35,78.38,12179.0,73.2966,73.2966,73.1472,73.1752,12179.0
2020-11-24 14:10:00,78.4,78.5,78.25,78.25,62894.0,73.1939,73.2873,73.0539,73.0539,62894.0
2020-11-24 14:15:00,78.24,78.25,78.16,78.19,19707.0,73.0445,73.0539,72.9698,72.9979,19707.0
2020-11-24 14:20:00,78.19,78.24,78.16,78.18,34784.0,72.9979,73.0445,72.9698,72.9885,34784.0
2020-11-24 14:25:00,78.19,78.22,78.18,78.18,8514.0,72.9979,73.0259,72.9885,72.9885,8514.0
2020-11-24 14:30:00,78.19,78.28,78.16,78.28,8553.0,72.9979,73.0819,72.9698,73.0819,8553.0
2020-11-24 14:35:00,78.29,78.37,78.28,78.36,10276.0,73.0912,73.1659,73.0819,73.1566,10276.0
2020-11-24 14:40:00,78.35,78.38,78.31,78.37,8126.0,73.1472,73.1752,73.1099,73.1659,8126.0
2020-11-24 14:45:00,78.37,78.37,78.26,78.31,6840.0,73.1659,73.1659,73.0632,73.1099,6840.0
2020-11-24 14:50:00,78.31,78.36,78.3,78.36,4722.0,73.1099,73.1566,73.1005,73.1566,4722.0
2020-11-24 14:55:00,78.36,78.43,78.36,78.43,9954.0,73.1566,73.2219,73.1566,73.2219,9954.0
2020-11-24 15:00:00,78.43,78.44,78.37,78.38,9028.0,73.2219,73.2313,73.1659,73.1752,9028.0
2020-11-24 15:05:00,78.38,78.44,78.38,78.42,7300.0,73.1752,73.2313,73.1752,73.2126,7300.0
2020-11-24 15:10:00,78.43,78.49,78.41,78.47,13742.0,73.2219,73.2779,73.2032,73.2593,13742.0
2020-11-24 15:15:00,78.46,78.46,78.41,78.43,8898.0,73.2499,73.2499,73.2032,73.2219,8898.0
2020-11-24 15:20:00,78.43,78.53,78.42,78.49,9282.0,73.2219,73.3153,73.2126,73.2779,9282.0
2020-11-24 15:25:00,78.5,78.53,78.46,78.51,15671.0,73.2873,73.3153,73.2499,73.2966,15671.0
2020-11-24 15:30:00,78.51,78.56,78.49,78.56,29971.0,73.2966,73.3433,73.2779,73.3433,29971.0
2020-11-24 15:35:00,78.56,78.57,78.39,78.44,29680.0,73.3433,73.3526,73.1846,73.2313,29680.0
2020-11-24 15:40:00,78.44,78.45,78.35,78.41,18093.0,73.2313,73.2406,73.1472,73.2032,18093.0
2020-11-24 15:45:00,78.41,78.53,78.4,78.53,130963.0,73.2032,73.3153,73.1939,73.3153,130963.0
2020-11-24 15:50:00,78.5,78.68,78.49,78.68,84586.0,73.2873,73.4553,73.2779,73.4553,84586.0
2020-11-24 15:55:00,78.68,78.77,78.61,78.76,141188.0,73.4553,73.5393,73.39,73.53,141188.0
2020-11-25 09:30:00,78.94,78.94,78.5,78.69,57525.0,73.6981,73.6981,73.2873,73.4647,57525.0
2020-11-25 09:35:00,78.69,79.0,78.66,78.9,35434.0,73.4647,73.7541,73.4366,73.6607,35434.0
2020-11-25 09:40:00,78.89,78.99,78.77,78.91,47164.0,73.6514,73.7447,73.5393,73.67,47164.0
2020-11-25 09:45:00,78.89,78.89,78.64,78.64,41548.0,73.6514,73.6514,73.418,73.418,41548.0
2020-11-25 09:50:00,78.63,78.73,78.53,78.64,26157.0,73.4086,73.502,73.3153,73.418,26157.0
2020-11-25 09:55:00,78.64,78.64,78.41,78.58,19611.0,73.418,73.418,73.2032,73.362,19611.0
2020-11-25 10:00:00,78.53,78.54,78.29,78.29,44264.0,73.3153,73.3246,73.0912,73.0912,44264.0
2020-11-25 10:05:00,78.28,78.44,78.24,78.34,13161.0,73.0819,73.2313,73.0445,73.1379,13161.0
2020-11-25 10:10:00,78.33,78.48,78.32,78.47,11517.0,73.1286,73.2686,73.1192,73.2593,11517.0
2020-11-25 10:15:00,78.48,78.6,78.47,78.57,17915.0,73.2686,73.3806,73.2593,73.3526,17915.0
2020-11-25 10:20:00,78.57,78.63,78.26,78.3,21400.0,73.3526,73.4086,73.0632,73.1005,21400.0
2020-11-25 10:25:00,78.32,78.32,78.17,78.25,17746.0,73.1192,73.1192,72.9792,73.0539,17746.0
2020-11-25 10:30:00,78.26,78.32,78.22,78.27,13159.0,73.0632,73.1192,73.0259,73.0725,13159.0
2020-11-25 10:35:00,78.27,78.47,78.27,78.45,11538.0,73.0725,73.2593,73.0725,73.2406,11538.0
2020-11-25 10:40:00,78.43,78.45,78.38,78.41,14517.0,73.2219,73.2406,73.1752,73.2032,14517.0
2020-11-25 10:45:00,78.42,78.48,78.41,78.42,14503.0,73.2126,73.2686,73.2032,73.2126,14503.0
2020-11-25 10:50:00,78.43,78.5,78.42,78.47,8501.0,73.2219,73.2873,73.2126,73.2593,8501.0
2020-11-25 10:55:00,78.47,78.53,78.37,78.37,35839.0,73.2593,73.3153,73.1659,73.1659,35839.0
2020-11-25 11:00:00,78.38,78.52,78.36,78.48,12221.0,73.1752,73.3059,73.1566,73.2686,12221.0
2020-11-25 11:05:00,78.48,78.48,78.24,78.27,13497.0,73.2686,73.2686,73.0445,73.0725,13497.0
2020-11-25 11:10:00,78.26,78.3,78.22,78.3,14212.0,73.0632,73.1005,73.0259,73.1005,14212.0
2020-11-25 11:15:00,78.28,78.39,78.28,78.37,10150.0,73.0819,73.1846,73.0819,73.1659,10150.0
2020-11-25 11:20:00,78.36,78.44,78.36,78.43,9538.0,73.1566,73.2313,73.1566,73.2219,9538.0
2020-11-25 11:25:00,78.41,78.45,78.37,78.43,9875.0,73.2032,73.2406,73.1659,73.2219,9875.0
2020-11-25 11:30:00,78.46,78.51,78.45,78.47,11872.0,73.2499,73.2966,73.2406,73.2593,11872.0
2020-11-25 11:35:00,78.46,78.5,78.41,78.46,17964.0,73.2499,73.2873,73.2032,73.2499,17964.0
2020-11-25 11:40:00,78.46,78.53,78.43,78.44,19348.0,73.2499,73.3153,73.2219,73.2313,19348.0
2020-11-25 11:45:00,78.45,78.5,78.44,78.48,7443.0,73.2406,73.2873,73.2313,73.2686,7443.0
2020-11-25 11:50:00,78.48,78.49,78.38,78.44,7566.0,73.2686,73.2779,73.1752,73.2313,7566.0
2020-11-25 11:55:00,78.44,78.46,78.41,78.44,8016.0,73.2313,73.2499,73.2032,73.2313,8016.0
2020-11-25 12:00:00,78.46,78.53,78.45,78.5,5941.0,73.2499,73.3153,73.2406,73.2873,5941.0
2020-11-25 12:05:00,78.51,78.55,78.48,78.55,4703.0,73.2966,73.3339,73.2686,73.3339,4703.0
2020-11-25 12:10:00,78.56,78.59,78.52,78.56,5867.0,73.3433,73.3713,73.3059,73.3433,5867.0
2020-11-25 12:15:00,78.55,78.55,78.48,78.51,4977.0,73.3339,73.3339,73.2686,73.2966,4977.0
2020-11-25 12:20:00,78.51,78.51,78.42,78.44,4800.0,73.2966,73.2966,73.2126,73.2313,4800.0
2020-11-25 12:25:00,78.45,78.53,78.44,78.48,9097.0,73.2406,73.3153,73.2313,73.2686,9097.0
2020-11-25 12:30:00,78.48,78.6,78.48,78.57,6455.0,73.2686,73.3806,73.2686,73.3526,6455.0
2020-11-25 12:35:00,78.56,78.57,78.51,78.52,5857.0,73.3433,73.3526,73.2966,73.3059,5857.0
2020-11-25 12:40:00,78.53,78.67,78.52,78.64,7320.0,73.3153,73.446,73.3059,73.418,7320.0
2020-11-25 12:45:00,78.63,78.73,78.63,78.73,7793.0,73.4086,73.502,73.4086,73.502,7793.0
2020-11-25 12:50:00,78.73,78.78,78.72,78.77,20998.0,73.502,73.5487,73.4927,73.5393,20998.0
2020-11-25 12:55:00,78.78,78.86,78.78,78.81,12954.0,73.5487,73.6234,73.5487,73.5767,12954.0
2020-11-25 13:00:00,78.8,78.87,78.79,78.87,8845.0,73.5673,73.6327,73.558,73.6327,8845.0
2020-11-25 13:05:00,78.89,78.94,78.85,78.91,6845.0,73.6514,73.6981,73.614,73.67,6845.0
2020-11-25 13:10:00,78.91,78.92,78.79,78.81,22004.0,73.67,73.6794,73.558,73.5767,22004.0
2020-11-25 13:15:00,78.81,78.86,78.78,78.85,16042.0,73.5767,73.6234,73.5487,73.614,16042.0
2020-11-25 13:20:00,78.85,78.85,78.81,78.85,8664.0,73.614,73.614,73.5767,73.614,8664.0
2020-11-25 13:25:00,78.84,78.85,78.78,78.81,7102.0,73.6047,73.614,73.5487,73.5767,7102.0
2020-11-25 13:30:00,78.8,78.85,78.78,78.82,6880.0,73.5673,73.614,73.5487,73.586,6880.0
2020-11-25 13:35:00,78.81,78.94,78.8,78.89,10798.0,73.5767,73.6981,73.5673,73.6514,10798.0
2020-11-25 13:40:00,78.87,78.87,78.84,78.85,5697.0,73.6327,73.6327,73.6047,73.614,5697.0
2020-11-25 13:45:00,78.84,78.84,78.75,78.77,7556.0,73.6047,73.6047,73.5207,73.5393,7556.0
2020-11-25 13:50:00,78.77,78.78,78.72,78.73,9001.0,73.5393,73.5487,73.4927,73.502,9001.0
2020-11-25 13:55:00,78.74,78.78,78.7,78.7,15256.0,73.5113,73.5487,73.474,73.474,15256.0
2020-11-25 14:00:00,78.69,78.73,78.66,78.72,6554.0,73.4647,73.502,73.4366,73.4927,6554.0
2020-11-25 14:05:00,78.73,78.75,78.63,78.66,10015.0,73.502,73.5207,73.4086,73.4366,10015.0
2020-11-25 14:10:00,78.65,78.65,78.49,78.5,8325.0,73.4273,73.4273,73.2779,73.2873,8325.0
2020-11-25 14:15:00,78.48,78.58,78.48,78.56,9582.0,73.2686,73.362,73.2686,73.3433,9582.0
2020-11-25 14:20:00,78.58,78.72,78.55,78.72,19488.0,73.362,73.4927,73.3339,73.4927,19488.0
2020-11-25 14:25:00,78.71,78.78,78.71,78.76,13718.0,73.4833,73.5487,73.4833,73.53,13718.0
2020-11-25 14:30:00,78.77,78.87,78.77,78.86,20057.0,73.5393,73.6327,73.5393,73.6234,20057.0
2020-11-25 14:35:00,78.85,78.88,78.83,78.87,14240.0,73.614,73.642,73.5954,73.6327,14240.0
2020-11-25 14:40:00,78.86,78.9,78.83,78.83,13553.0,73.6234,73.6607,73.5954,73.5954,13553.0
2020-11-25 14:45:00,78.85,78.88,78.82,78.85,12025.0,73.614,73.642,73.586,73.614,12025.0
2020-11-25 14:50:00,78.87,78.87,78.81,78.81,9688.0,73.6327,73.6327,73.5767,73.5767,9688.0
2020-11-25 14:55:00,78.83,78.85,78.77,78.78,13785.0,73.5954,73.614,73.5393,73.5487,13785.0
2020-11-25 15:00:00,78.76,78.77,78.71,78.73,8103.0,73.53,73.5393,73.4833,73.502,8103.0
2020-11-25 15:05:00,78.74,78.74,78.66,78.71,10731.0,73.5113,73.5113,73.4366,73.4833,10731.0
2020-11-25 15:10:00,78.72,78.84,78.71,78.83,11232.0,73.4927,73.6047,73.4833,73.5954,11232.0
2020-11-25 15:15:00,78.83,78.84,78.73,78.74,17981.0,73.5954,73.6047,73.502,73.5113,17981.0
2020-11-25 15:20:00,78.74,78.76,78.7,78.74,15981.0,73.5113,73.53,73.474,73.5113,15981.0
2020-11-25 15:25:00,78.74,78.75,78.7,78.72,17471.0,73.5113,73.5207,73.474,73.4927,17471.0
2020-11-25 15:30:00,78.71,78.78,78.7,78.73,46199.0,73.4833,73.5487,73.474,73.502,46199.0
2020-11-25 15:35:00,78.73,78.73,78.6,78.6,19142.0,73.502,73.502,73.3806,73.3806,19142.0
2020-11-25 15:40:00,78.61,78.72,78.61,78.69,23904.0,73.39,73.4927,73.39,73.4647,23904.0
2020-11-25 15:45:00,78.7,78.73,78.68,78.69,27996.0,73.474,73.502,73.4553,73.4647,27996.0
2020-11-25 15:50:00,78.68,78.68,78.56,78.56,48391.0,73.4553,73.4553,73.3433,73.3433,48391.0
2020-11-25 15:55:00,78.57,78.6,78.5,78.54,112476.0,73.3526,73.3806,73.2873,73.3246,112476.0
2020-11-27 09:30:00,77.94,78.89,77.9,77.9,92389.0,72.7645,73.6514,72.7271,72.7271,92389.0
2020-11-27 09:35:00,77.97,78.39,77.89,78.34,51145.0,72.7925,73.1846,72.7178,73.1379,51145.0
2020-11-27 09:40:00,78.3,78.41,77.82,77.83,19338.0,73.1005,73.2032,72.6524,72.6618,19338.0
2020-11-27 09:45:00,77.83,78.08,77.76,77.83,23862.0,72.6618,72.8952,72.5964,72.6618,23862.0
2020-11-27 09:50:00,77.81,77.95,77.72,77.79,9135.0,72.6431,72.7738,72.5591,72.6244,9135.0
2020-11-27 09:55:00,77.79,77.8,77.67,77.7,10500.0,72.6244,72.6338,72.5124,72.5404,10500.0
2020-11-27 10:00:00,77.7,77.96,77.66,77.88,9475.0,72.5404,72.7831,72.503,72.7084,9475.0
2020-11-27 10:05:00,77.88,78.05,77.82,77.97,11464.0,72.7084,72.8672,72.6524,72.7925,11464.0
2020-11-27 10:10:00,77.95,78.01,77.92,77.98,21496.0,72.7738,72.8298,72.7458,72.8018,21496.0
2020-11-27 10:15:00,77.97,78.08,77.85,77.87,8297.0,72.7925,72.8952,72.6804,72.6991,8297.0
2020-11-27 10:20:00,77.87,78.07,77.85,78.06,5486.0,72.6991,72.8858,72.6804,72.8765,5486.0
2020-11-27 10:25:00,78.06,78.1,78.01,78.01,7271.0,72.8765,72.9138,72.8298,72.8298,7271.0
2020-11-27 10:30:00,78.01,78.02,77.87,77.9,21444.0,72.8298,72.8391,72.6991,72.7271,21444.0
2020-11-27 10:35:00,77.91,77.94,77.86,77.94,4652.0,72.7364,72.7645,72.6898,72.7645,4652.0
2020-11-27 10:40:00,77.96,78.11,77.89,77.93,9034.0,72.7831,72.9232,72.7178,72.7551,9034.0
2020-11-27 10:45:00,77.9,78.01,77.86,78.01,6093.0,72.7271,72.8298,72.6898,72.8298,6093.0
2020-11-27 10:50:00,77.98,78.06,77.97,78.0,6226.0,72.8018,72.8765,72.7925,72.8205,6226.0
2020-11-27 10:55:00,77.9,77.93,77.87,77.93,6363.0,72.7271,72.7551,72.6991,72.7551,6363.0
2020-11-27 11:00:00,77.93,77.99,77.85,77.89,9353.0,72.7551,72.8111,72.6804,72.7178,9353.0
2020-11-27 11:05:00,77.87,77.96,77.87,77.91,8043.0,72.6991,72.7831,72.6991,72.7364,8043.0
2020-11-27 11:10:00,77.91,77.93,77.85,77.89,10302.0,72.7364,72.7551,72.6804,72.7178,10302.0
2020-11-27 11:15:00,77.87,77.87,77.79,77.82,4382.0,72.6991,72.6991,72.6244,72.6524,4382.0
2020-11-27 11:20:00,77.82,77.99,77.79,77.99,15662.0,72.6524,72.8111,72.6244,72.8111,15662.0
2020-11-27 11:25:00,77.97,78.06,77.96,78.02,15685.0,72.7925,72.8765,72.7831,72.8391,15685.0
2020-11-27 11:30:00,78.0,78.11,77.98,78.05,22802.0,72.8205,72.9232,72.8018,72.8672,22802.0
2020-11-27 11:35:00,78.04,78.07,77.95,78.06,18710.0,72.8578,72.8858,72.7738,72.8765,18710.0
2020-11-27 11:40:00,78.06,78.09,77.98,78.0,8666.0,72.8765,72.9045,72.8018,72.8205,8666.0
2020-11-27 11:45:00,77.98,77.98,77.84,77.84,8623.0,72.8018,72.8018,72.6711,72.6711,8623.0
2020-11-27 11:50:00,77.89,77.89,77.73,77.78,5699.0,72.7178,72.7178,72.5684,72.6151,5699.0
2020-11-27 11:55:00,77.77,77.78,77.67,77.76,11342.0,72.6057,72.6151,72.5124,72.5964,11342.0
2020-11-27 12:00:00,77.8,77.83,77.74,77.8,8850.0,72.6338,72.6618,72.5777,72.6338,8850.0
2020-11-27 12:05:00,77.8,77.84,77.74,77.78,9017.0,72.6338,72.6711,72.5777,72.6151,9017.0
2020-11-27 12:10:00,77.78,77.8,77.66,77.7,5674.0,72.6151,72.6338,72.503,72.5404,5674.0
2020-11-27 12:15:00,77.71,77.82,77.71,77.8,11113.0,72.5497,72.6524,72.5497,72.6338,11113.0
2020-11-27 12:20:00,77.79,77.81,77.69,77.78,13734.0,72.6244,72.6431,72.5311,72.6151,13734.0
2020-11-27 12:25:00,77.77,77.8,77.69,77.69,11896.0,72.6057,72.6338,72.5311,72.5311,11896.0
2020-11-27 12:30:00,77.71,77.82,77.66,77.79,13284.0,72.5497,72.6524,72.503,72.6244,13284.0
2020-11-27 12:35:00,77.78,78.0,77.76,77.97,14746.0,72.6151,72.8205,72.5964,72.7925,14746.0
2020-11-27 12:40:00,77.97,78.06,77.97,78.05,15411.0,72.7925,72.8765,72.7925,72.8672,15411.0
2020-11-27 12:45:00,78.05,78.16,78.03,78.16,21593.0,72.8672,72.9698,72.8485,72.9698,21593.0
2020-11-27 12:50:00,78.16,78.27,78.16,78.25,31034.0,72.9698,73.0725,72.9698,73.0539,31034.0
2020-11-27 12:55:00,78.25,78.41,78.25,78.41,69831.0,73.0539,73.2032,73.0539,73.2032,69831.0
2020-11-30 09:30:00,77.85,78.33,77.07,77.92,55277.0,72.6804,73.1286,71.9522,72.7458,55277.0
2020-11-30 09:35:00,77.9,77.93,77.74,77.83,31408.0,72.7271,72.7551,72.5777,72.6618,31408.0
2020-11-30 09:40:00,77.84,77.85,77.62,77.69,14692.0,72.6711,72.6804,72.4657,72.5311,14692.0
2020-11-30 09:45:00,77.69,77.78,77.6,77.78,16987.0,72.5311,72.6151,72.447,72.6151,16987.0
2020-11-30 09:50:00,77.75,77.96,77.71,77.96,18440.0,72.5871,72.7831,72.5497,72.7831,18440.0
2020-11-30 09:55:00,77.99,78.12,77.94,77.94,20028.0,72.8111,72.9325,72.7645,72.7645,20028.0
2020-11-30 10:00:00,77.97,78.25,77.92,78.14,22148.0,72.7925,73.0539,72.7458,72.9512,22148.0
2020-11-30 10:05:00,78.15,78.18,77.74,77.87,18823.0,72.9605,72.9885,72.5777,72.6991,18823.0
2020-11-30 10:10:00,77.9,77.95,77.76,77.81,19369.0,72.7271,72.7738,72.5964,72.6431,19369.0
2020-11-30 10:15:00,77.83,77.85,77.72,77.74,17638.0,72.6618,72.6804,72.5591,72.5777,17638.0
2020-11-30 10:20:00,77.76,78.0,77.75,78.0,34514.0,72.5964,72.8205,72.5871,72.8205,34514.0
2020-11-30 10:25:00,78.02,78.04,77.81,77.84,12185.0,72.8391,72.8578,72.6431,72.6711,12185.0
2020-11-30 10:30:00,77.89,77.9,77.7,77.7,12614.0,72.7178,72.7271,72.5404,72.5404,12614.0
2020-11-30 10:35:00,77.7,77.71,77.46,77.54,38799.0,72.5404,72.5497,72.3163,72.391,38799.0
2020-11-30 10:40:00,77.53,77.61,77.43,77.5,19469.0,72.3817,72.4564,72.2883,72.3537,19469.0
2020-11-30 10:45:00,77.47,77.66,77.41,77.62,17701.0,72.3257,72.503,72.2696,72.4657,17701.0
2020-11-30 10:50:00,77.65,77.67,77.6,77.61,50333.0,72.4937,72.5124,72.447,72.4564,50333.0
2020-11-30 10:55:00,77.61,77.78,77.58,77.73,20881.0,72.4564,72.6151,72.4284,72.5684,20881.0
2020-11-30 11:00:00,77.74,77.79,77.7,77.74,16150.0,72.5777,72.6244,72.5404,72.5777,16150.0
2020-11-30 11:05:00,77.75,77.77,77.68,77.73,38659.0,72.5871,72.6057,72.5217,72.5684,38659.0
2020-11-30 11:10:00,77.73,77.8,77.72,77.74,13293.0,72.5684,72.6338,72.5591,72.5777,13293.0
2020-11-30 11:15:00,77.72,77.74,77.54,77.54,13720.0,72.5591,72.5777,72.391,72.391,13720.0
2020-11-30 11:20:00,77.55,77.57,77.45,77.47,22110.0,72.4004,72.419,72.307,72.3257,22110.0
2020-11-30 11:25:00,77.46,77.56,77.46,77.53,47037.0,72.3163,72.4097,72.3163,72.3817,47037.0
2020-11-30 11:30:00,77.54,77.57,77.34,77.37,19568.0,72.391,72.419,72.2043,72.2323,19568.0
2020-11-30 11:35:00,77.37,77.49,77.37,77.45,7650.0,72.2323,72.3443,72.2323,72.307,7650.0
2020-11-30 11:40:00,77.44,77.53,77.4,77.52,11482.0,72.2977,72.3817,72.2603,72.3723,11482.0
2020-11-30 11:45:00,77.51,77.54,77.48,77.51,12486.0,72.363,72.391,72.335,72.363,12486.0
2020-11-30 11:50:00,77.52,77.55,77.47,77.51,35190.0,72.3723,72.4004,72.3257,72.363,35190.0
2020-11-30 11:55:00,77.51,77.54,77.43,77.44,11642.0,72.363,72.391,72.2883,72.2977,11642.0
2020-11-30 12:00:00,77.44,77.47,77.41,77.45,10253.0,72.2977,72.3257,72.2696,72.307,10253.0
2020-11-30 12:05:00,77.45,77.48,77.4,77.48,5976.0,72.307,72.335,72.2603,72.335,5976.0
2020-11-30 12:10:00,77.48,77.57,77.47,77.55,15548.0,72.335,72.419,72.3257,72.4004,15548.0
2020-11-30 12:15:00,77.56,77.62,77.56,77.58,10735.0,72.4097,72.4657,72.4097,72.4284,10735.0
2020-11-30 12:20:00,77.57,77.6,77.52,77.56,13012.0,72.419,72.447,72.3723,72.4097,13012.0
2020-11-30 12:25:00,77.55,77.63,77.54,77.62,11000.0,72.4004,72.475,72.391,72.4657,11000.0
2020-11-30 12:30:00,77.63,77.7,77.63,77.65,8880.0,72.475,72.5404,72.475,72.4937,8880.0
2020-11-30 12:35:00,77.65,77.7,77.62,77.65,11743.0,72.4937,72.5404,72.4657,72.4937,11743.0
2020-11-30 12:40:00,77.67,77.78,77.66,77.78,12526.0,72.5124,72.6151,72.503,72.6151,12526.0
2020-11-30 12:45:00,77.77,77.78,77.7,77.73,8741.0,72.6057,72.6151,72.5404,72.5684,8741.0
2020-11-30 12:50:00,77.74,77.76,77.72,77.74,11266.0,72.5777,72.5964,72.5591,72.5777,11266.0
2020-11-30 12:55:00,77.73,77.77,77.72,77.76,8025.0,72.5684,72.6057,72.5591,72.5964,8025.0
2020-11-30 13:00:00,77.77,77.77,77.68,77.69,9199.0,72.6057,72.6057,72.5217,72.5311,9199.0
2020-11-30 13:05:00,77.68,77.69,77.59,77.66,8974.0,72.5217,72.5311,72.4377,72.503,8974.0
2020-11-30 13:10:00,77.67,77.67,77.61,77.62,11616.0,72.5124,72.5124,72.4564,72.4657,11616.0
2020-11-30 13:15:00,77.64,77.7,77.64,77.7,7053.0,72.4844,72.5404,72.4844,72.5404,7053.0
2020-11-30 13:20:00,77.7,77.76,77.69,77.75,14715.0,72.5404,72.5964,72.5311,72.5871,14715.0
2020-11-30 13:25:00,77.78,77.79,77.7,77.7,10837.0,72.6151,72.6244,72.5404,72.5404,10837.0
2020-11-30 13:30:00,77.72,77.73,77.65,77.66,11110.0,72.5591,72.5684,72.4937,72.503,11110.0
2020-11-30 13:35:00,77.67,77.71,77.63,77.71,14349.0,72.5124,72.5497,72.475,72.5497,14349.0
2020-11-30 13:40:00,77.7,77.73,77.69,77.73,5989.0,72.5404,72.5684,72.5311,72.5684,5989.0
2020-11-30 13:45:00,77.73,77.78,77.71,77.78,10849.0,72.5684,72.6151,72.5497,72.6151,10849.0
2020-11-30 13:50:00,77.79,77.81,77.75,77.79,12359.0,72.6244,72.6431,72.5871,72.6244,12359.0
2020-11-30 13:55:00,77.78,77.81,77.76,77.8,11259.0,72.6151,72.6431,72.5964,72.6338,11259.0
2020-11-30 14:00:00,77.8,77.8,77.7,77.71,23334.0,72.6338,72.6338,72.5404,72.5497,23334.0
2020-11-30 14:05:00,77.71,77.75,77.66,77.72,15026.0,72.5497,72.5871,72.503,72.5591,15026.0
2020-11-30 14:10:00,77.71,77.77,77.69,77.74,45200.0,72.5497,72.6057,72.5311,72.5777,45200.0
2020-11-30 14:15:00,77.74,77.82,77.73,77.81,9953.0,72.5777,72.6524,72.5684,72.6431,9953.0
2020-11-30 14:20:00,77.81,77.89,77.81,77.85,12621.0,72.6431,72.7178,72.6431,72.6804,12621.0
2020-11-30 14:25:00,77.85,77.86,77.73,77.78,19166.0,72.6804,72.6898,72.5684,72.6151,19166.0
2020-11-30 14:30:00,77.78,77.78,77.72,77.73,13085.0,72.6151,72.6151,72.5591,72.5684,13085.0
2020-11-30 14:35:00,77.73,77.76,77.68,77.74,18750.0,72.5684,72.5964,72.5217,72.5777,18750.0
2020-11-30 14:40:00,77.73,77.76,77.68,77.71,7415.0,72.5684,72.5964,72.5217,72.5497,7415.0
2020-11-30 14:45:00,77.72,77.76,77.69,77.73,16098.0,72.5591,72.5964,72.5311,72.5684,16098.0
2020-11-30 14:50:00,77.74,77.84,77.73,77.78,20730.0,72.5777,72.6711,72.5684,72.6151,20730.0
2020-11-30 14:55:00,77.78,78.02,77.78,77.97,14980.0,72.6151,72.8391,72.6151,72.7925,14980.0
2020-11-30 15:00:00,77.99,78.03,77.87,77.93,16133.0,72.8111,72.8485,72.6991,72.7551,16133.0
2020-11-30 15:05:00,77.93,78.0,77.89,77.94,17622.0,72.7551,72.8205,72.7178,72.7645,17622.0
2020-11-30 15:10:00,77.95,77.95,77.87,77.92,15323.0,72.7738,72.7738,72.6991,72.7458,15323.0
2020-11-30 15:15:00,77.91,78.01,77.91,78.01,22488.0,72.7364,72.8298,72.7364,72.8298,22488.0
2020-11-30 15:20:00,78.0,78.03,77.94,78.03,20815.0,72.8205,72.8485,72.7645,72.8485,20815.0
2020-11-30 15:25:00,78.02,78.02,77.87,77.87,29388.0,72.8391,72.8391,72.6991,72.6991,29388.0
2020-11-30 15:30:00,77.86,77.98,77.85,77.98,26136.0,72.6898,72.8018,72.6804,72.8018,26136.0
2020-11-30 15:35:00,77.98,77.98,77.93,77.93,25658.0,72.8018,72.8018,72.7551,72.7551,25658.0
2020-11-30 15:40:00,77.93,77.93,77.76,77.76,27809.0,72.7551,72.7551,72.5964,72.5964,27809.0
2020-11-30 15:45:00,77.76,77.84,77.7,77.78,63527.0,72.5964,72.6711,72.5404,72.6151,63527.0
2020-11-30 15:50:00,77.78,78.15,77.78,78.1,94465.0,72.6151,72.9605,72.6151,72.9138,94465.0
2020-11-30 15:55:00,78.1,78.15,77.86,78.1,188376.0,72.9138,72.9605,72.6898,72.9138,188376.0
2020-12-01 09:30:00,78.11,78.63,77.95,78.45,98788.0,72.9232,73.4086,72.7738,73.2406,98788.0
2020-12-01 09:35:00,78.45,78.64,78.36,78.48,23480.0,73.2406,73.418,73.1566,73.2686,23480.0
2020-12-01 09:40:00,78.53,78.68,78.43,78.61,10575.0,73.3153,73.4553,73.2219,73.39,10575.0
2020-12-01 09:45:00,78.57,78.69,78.51,78.55,13604.0,73.3526,73.4647,73.2966,73.3339,13604.0
2020-12-01 09:50:00,78.57,78.8,78.49,78.73,17685.0,73.3526,73.5673,73.2779,73.502,17685.0
2020-12-01 09:55:00,78.73,78.74,78.51,78.55,15522.0,73.502,73.5113,73.2966,73.3339,15522.0
2020-12-01 10:00:00,78.58,78.66,78.45,78.61,10038.0,73.362,73.4366,73.2406,73.39,10038.0
2020-12-01 10:05:00,78.61,78.74,78.5,78.73,10895.0,73.39,73.5113,73.2873,73.502,10895.0
2020-12-01 10:10:00,78.73,78.76,78.68,78.7,8174.0,73.502,73.53,73.4553,73.474,8174.0
2020-12-01 10:15:00,78.74,78.9,78.73,78.89,10695.0,73.5113,73.6607,73.502,73.6514,10695.0
2020-12-01 10:20:00,78.91,79.04,78.88,78.9,42028.0,73.67,73.7914,73.642,73.6607,42028.0
2020-12-01 10:25:00,78.92,78.93,78.75,78.77,11874.0,73.6794,73.6887,73.5207,73.5393,11874.0
2020-12-01 10:30:00,78.79,78.83,78.57,78.57,11178.0,73.558,73.5954,73.3526,73.3526,11178.0
2020-12-01 10:35:00,78.58,78.64,78.41,78.41,16457.0,73.362,73.418,73.2032,73.2032,16457.0
2020-12-01 10:40:00,78.4,78.55,78.37,78.43,15800.0,73.1939,73.3339,73.1659,73.2219,15800.0
2020-12-01 10:45:00,78.44,78.44,78.33,78.37,14728.0,73.2313,73.2313,73.1286,73.1659,14728.0
2020-12-01 10:50:00,78.39,78.44,78.32,78.37,11657.0,73.1846,73.2313,73.1192,73.1659,11657.0
2020-12-01 10:55:00,78.36,78.41,78.33,78.37,9644.0,73.1566,73.2032,73.1286,73.1659,9644.0
2020-12-01 11:00:00,78.38,78.45,78.34,78.45,13301.0,73.1752,73.2406,73.1379,73.2406,13301.0
2020-12-01 11:05:00,78.45,78.5,78.41,78.45,39340.0,73.2406,73.2873,73.2032,73.2406,39340.0
2020-12-01 11:10:00,78.45,78.47,78.4,78.42,29157.0,73.2406,73.2593,73.1939,73.2126,29157.0
2020-12-01 11:15:00,78.41,78.46,78.37,78.4,15824.0,73.2032,73.2499,73.1659,73.1939,15824.0
2020-12-01 11:20:00,78.38,78.46,78.36,78.36,6364.0,73.1752,73.2499,73.1566,73.1566,6364.0
2020-12-01 11:25:00,78.36,78.4,78.31,78.32,10371.0,73.1566,73.1939,73.1099,73.1192,10371.0
2020-12-01 11:30:00,78.35,78.44,78.23,78.39,18956.0,73.1472,73.2313,73.0352,73.1846,18956.0
2020-12-01 11:35:00,78.39,78.47,78.3,78.38,29308.0,73.1846,73.2593,73.1005,73.1752,29308.0
2020-12-01 11:40:00,78.39,78.46,78.39,78.42,7397.0,73.1846,73.2499,73.1846,73.2126,7397.0
2020-12-01 11:45:00,78.42,78.42,78.25,78.28,17912.0,73.2126,73.2126,73.0539,73.0819,17912.0
2020-12-01 11:50:00,78.29,78.29,78.15,78.18,7350.0,73.0912,73.0912,72.9605,72.9885,7350.0
2020-12-01 11:55:00,78.16,78.22,78.14,78.14,9665.0,72.9698,73.0259,72.9512,72.9512,9665.0
2020-12-01 12:00:00,78.14,78.31,78.1,78.29,10321.0,72.9512,73.1099,72.9138,73.0912,10321.0
2020-12-01 12:05:00,78.33,78.37,78.28,78.35,9411.0,73.1286,73.1659,73.0819,73.1472,9411.0
2020-12-01 12:10:00,78.32,78.35,78.3,78.32,7845.0,73.1192,73.1472,73.1005,73.1192,7845.0
2020-12-01 12:15:00,78.31,78.34,78.26,78.28,7477.0,73.1099,73.1379,73.0632,73.0819,7477.0
2020-12-01 12:20:00,78.28,78.28,78.19,78.22,11570.0,73.0819,73.0819,72.9979,73.0259,11570.0
2020-12-01 12:25:00,78.22,78.29,78.22,78.29,7342.0,73.0259,73.0912,73.0259,73.0912,7342.0
2020-12-01 12:30:00,78.29,78.43,78.29,78.38,14266.0,73.0912,73.2219,73.0912,73.1752,14266.0
2020-12-01 12:35:00,78.38,78.51,78.35,78.49,9627.0,73.1752,73.2966,73.1472,73.2779,9627.0
2020-12-01 12:40:00,78.5,78.58,78.44,78.54,23891.0,73.2873,73.362,73.2313,73.3246,23891.0
2020-12-01 12:45:00,78.55,78.64,78.54,78.61,8692.0,73.3339,73.418,73.3246,73.39,8692.0
2020-12-01 12:50:00,78.61,78.62,78.5,78.5,8919.0,73.39,73.3993,73.2873,73.2873,8919.0
2020-12-01 12:55:00,78.5,78.56,78.47,78.49,9279.0,73.2873,73.3433,73.2593,73.2779,9279.0
2020-12-01 13:00:00,78.48,78.53,78.46,78.5,14136.0,73.2686,73.3153,73.2499,73.2873,14136.0
2020-12-01 13:05:00,78.5,78.51,78.44,78.51,8956.0,73.2873,73.2966,73.2313,73.2966,8956.0
2020-12-01 13:10:00,78.48,78.5,78.45,78.49,4919.0,73.2686,73.2873,73.2406,73.2779,4919.0
2020-12-01 13:15:00,78.49,78.52,78.43,78.45,11021.0,73.2779,73.3059,73.2219,73.2406,11021.0
2020-12-01 13:20:00,78.45,78.56,78.43,78.53,10451.0,73.2406,73.3433,73.2219,73.3153,10451.0
2020-12-01 13:25:00,78.53,78.58,78.52,78.58,18923.0,73.3153,73.362,73.3059,73.362,18923.0
2020-12-01 13:30:00,78.59,78.6,78.51,78.58,14488.0,73.3713,73.3806,73.2966,73.362,14488.0
2020-12-01 13:35:00,78.57,78.62,78.57,78.6,8433.0,73.3526,73.3993,73.3526,73.3806,8433.0
2020-12-01 13:40:00,78.62,78.65,78.59,78.65,6243.0,73.3993,73.4273,73.3713,73.4273,6243.0
2020-12-01 13:45:00,78.65,78.74,78.65,78.73,11115.0,73.4273,73.5113,73.4273,73.502,11115.0
2020-12-01 13:50:00,78.73,78.81,78.73,78.79,14470.0,73.502,73.5767,73.502,73.558,14470.0
2020-12-01 13:55:00,78.8,78.94,78.79,78.94,6003.0,73.5673,73.6981,73.558,73.6981,6003.0
2020-12-01 14:00:00,78.93,78.97,78.91,78.94,12424.0,73.6887,73.7261,73.67,73.6981,12424.0
2020-12-01 14:05:00,78.94,78.95,78.85,78.87,42222.0,73.6981,73.7074,73.614,73.6327,42222.0
2020-12-01 14:10:00,78.86,78.92,78.81,78.89,31308.0,73.6234,73.6794,73.5767,73.6514,31308.0
2020-12-01 14:15:00,78.89,78.92,78.81,78.81,9555.0,73.6514,73.6794,73.5767,73.5767,9555.0
2020-12-01 14:20:00,78.81,78.86,78.79,78.8,31026.0,73.5767,73.6234,73.558,73.5673,31026.0
2020-12-01 14:25:00,78.79,78.89,78.78,78.84,65815.0,73.558,73.6514,73.5487,73.6047,65815.0
2020-12-01 14:30:00,78.82,78.86,78.81,78.85,15258.0,73.586,73.6234,73.5767,73.614,15258.0
2020-12-01 14:35:00,78.86,78.86,78.82,78.86,31433.0,73.6234,73.6234,73.586,73.6234,31433.0
2020-12-01 14:40:00,78.86,78.91,78.86,78.89,27646.0,73.6234,73.67,73.6234,73.6514,27646.0
2020-12-01 14:45:00,78.88,78.89,78.81,78.81,10864.0,73.642,73.6514,73.5767,73.5767,10864.0
2020-12-01 14:50:00,78.81,78.83,78.76,78.82,40304.0,73.5767,73.5954,73.53,73.586,40304.0
2020-12-01 14:55:00,78.81,78.83,78.74,78.79,48056.0,73.5767,73.5954,73.5113,73.558,48056.0
2020-12-01 15:00:00,78.79,78.83,78.72,78.73,62914.0,73.558,73.5954,73.4927,73.502,62914.0
2020-12-01 15:05:00,78.73,78.73,78.57,78.63,29804.0,73.502,73.502,73.3526,73.4086,29804.0
2020-12-01 15:10:00,78.63,78.74,78.62,78.69,49366.0,73.4086,73.5113,73.3993,73.4647,49366.0
2020-12-01 15:15:00,78.7,78.71,78.5,78.5,53928.0,73.474,73.4833,73.2873,73.2873,53928.0
2020-12-01 15:20:00,78.49,78.55,78.47,78.53,19703.0,73.2779,73.3339,73.2593,73.3153,19703.0
2020-12-01 15:25:00,78.52,78.55,78.46,78.48,50680.0,73.3059,73.3339,73.2499,73.2686,50680.0
2020-12-01 15:30:00,78.48,78.48,78.4,78.4,25891.0,73.2686,73.2686,73.1939,73.1939,25891.0
2020-12-01 15:35:00,78.39,78.48,78.38,78.47,28694.0,73.1846,73.2686,73.1752,73.2593,28694.0
2020-12-01 15:40:00,78.46,78.57,78.44,78.56,53449.0,73.2499,73.3526,73.2313,73.3433,53449.0
2020-12-01 15:45:00,78.56,78.67,78.45,78.67,69745.0,73.3433,73.446,73.2406,73.446,69745.0
2020-12-01 15:50:00,78.65,78.96,78.54,78.79,143403.0,73.4273,73.7167,73.3246,73.558,143403.0
2020-12-01 15:55:00,78.83,78.84,78.57,78.65,129979.0,73.5954,73.6047,73.3526,73.4273,129979.0
2020-12-02 09:30:00,78.66,78.66,78.13,78.51,54770.0,73.4366,73.4366,72.9418,73.2966,54770.0
2020-12-02 09:35:00,78.45,78.58,78.45,78.48,41769.0,73.2406,73.362,73.2406,73.2686,41769.0
2020-12-02 09:40:00,78.47,78.55,78.41,78.46,28343.0,73.2593,73.3339,73.2032,73.2499,28343.0
2020-12-02 09:45:00,78.47,78.58,78.41,78.54,33836.0,73.2593,73.362,73.2032,73.3246,33836.0
2020-12-02 09:50:00,78.51,78.58,78.4,78.43,22850.0,73.2966,73.362,73.1939,73.2219,22850.0
2020-12-02 09:55:00,78.44,78.51,78.44,78.48,13139.0,73.2313,73.2966,73.2313,73.2686,13139.0
2020-12-02 10:00:00,78.48,78.5,78.38,78.41,11651.0,73.2686,73.2873,73.1752,73.2032,11651.0
2020-12-02 10:05:00,78.42,78.45,78.18,78.24,13220.0,73.2126,73.2406,72.9885,73.0445,13220.0
2020-12-02 10:10:00,78.23,78.23,78.1,78.16,12723.0,73.0352,73.0352,72.9138,72.9698,12723.0
2020-12-02 10:15:00,78.16,78.22,78.0,78.0,21360.0,72.9698,73.0259,72.8205,72.8205,21360.0
2020-12-02 10:20:00,78.0,78.1,77.98,78.08,9209.0,72.8205,72.9138,72.8018,72.8952,9209.0
2020-12-02 10:25:00,78.09,78.21,78.06,78.21,13572.0,72.9045,73.0165,72.8765,73.0165,13572.0
2020-12-02 10:30:00,78.23,78.23,78.15,78.23,58244.0,73.0352,73.0352,72.9605,73.0352,58244.0
2020-12-02 10:35:00,78.22,78.33,78.22,78.3,10715.0,73.0259,73.1286,73.0259,73.1005,10715.0
2020-12-02 10:40:00,78.28,78.29,78.23,78.29,7155.0,73.0819,73.0912,73.0352,73.0912,7155.0
2020-12-02 10:45:00,78.29,78.29,78.18,78.23,11297.0,73.0912,73.0912,72.9885,73.0352,11297.0
2020-12-02 10:50:00,78.24,78.24,78.17,78.17,6750.0,73.0445,73.0445,72.9792,72.9792,6750.0
2020-12-02 10:55:00,78.16,78.24,78.15,78.22,10593.0,72.9698,73.0445,72.9605,73.0259,10593.0
2020-12-02 11:00:00,78.24,78.33,78.24,78.26,12115.0,73.0445,73.1286,73.0445,73.0632,12115.0
2020-12-02 11:05:00,78.26,78.26,78.21,78.24,8778.0,73.0632,73.0632,73.0165,73.0445,8778.0
2020-12-02 11:10:00,78.24,78.28,78.21,78.21,12306.0,73.0445,73.0819,73.0165,73.0165,12306.0
2020-12-02 11:15:00,78.2,78.21,78.12,78.17,8887.0,73.0072,73.0165,72.9325,72.9792,8887.0
2020-12-02 11:20:00,78.18,78.28,78.18,78.27,11255.0,72.9885,73.0819,72.9885,73.0725,11255.0
2020-12-02 11:25:00,78.27,78.3,78.22,78.26,41589.0,73.0725,73.1005,73.0259,73.0632,41589.0
2020-12-02 11:30:00,78.27,78.33,78.25,78.33,64362.0,73.0725,73.1286,73.0539,73.1286,64362.0
2020-12-02 11:35:00,78.35,78.39,78.28,78.31,27198.0,73.1472,73.1846,73.0819,73.1099,27198.0
2020-12-02 11:40:00,78.31,78.35,78.25,78.28,66420.0,73.1099,73.1472,73.0539,73.0819,66420.0
2020-12-02 11:45:00,78.25,78.26,78.17,78.19,6052.0,73.0539,73.0632,72.9792,72.9979,6052.0
2020-12-02 11:50:00,78.23,78.24,78.22,78.23,4407.0,73.0352,73.0445,73.0259,73.0352,4407.0
2020-12-02 11:55:00,78.24,78.25,78.13,78.16,6815.0,73.0445,73.0539,72.9418,72.9698,6815.0
2020-12-02 12:00:00,78.18,78.22,78.16,78.21,7568.0,72.9885,73.0259,72.9698,73.0165,7568.0
2020-12-02 12:05:00,78.2,78.22,78.18,78.22,3381.0,73.0072,73.0259,72.9885,73.0259,3381.0
2020-12-02 12:10:00,78.22,78.29,78.21,78.25,9727.0,73.0259,73.0912,73.0165,73.0539,9727.0
2020-12-02 12:15:00,78.25,78.39,78.25,78.39,10297.0,73.0539,73.1846,73.0539,73.1846,10297.0
2020-12-02 12:20:00,78.4,78.42,78.37,78.39,11368.0,73.1939,73.2126,73.1659,73.1846,11368.0
2020-12-02 12:25:00,78.39,78.44,78.38,78.39,9157.0,73.1846,73.2313,73.1752,73.1846,9157.0
2020-12-02 12:30:00,78.39,78.41,78.34,78.35,8974.0,73.1846,73.2032,73.1379,73.1472,8974.0
2020-12-02 12:35:00,78.33,78.38,78.32,78.35,7484.0,73.1286,73.1752,73.1192,73.1472,7484.0
2020-12-02 12:40:00,78.35,78.35,78.3,78.33,5342.0,73.1472,73.1472,73.1005,73.1286,5342.0
2020-12-02 12:45:00,78.34,78.35,78.32,78.33,4823.0,73.1379,73.1472,73.1192,73.1286,4823.0
2020-12-02 12:50:00,78.34,78.45,78.32,78.4,10137.0,73.1379,73.2406,73.1192,73.1939,10137.0
2020-12-02 12:55:00,78.39,78.39,78.33,78.34,5270.0,73.1846,73.1846,73.1286,73.1379,5270.0
2020-12-02 13:00:00,78.36,78.38,78.31,78.32,4467.0,73.1566,73.1752,73.1099,73.1192,4467.0
2020-12-02 13:05:00,78.32,78.36,78.29,78.29,14359.0,73.1192,73.1566,73.0912,73.0912,14359.0
2020-12-02 13:10:00,78.29,78.34,78.29,78.32,6578.0,73.0912,73.1379,73.0912,73.1192,6578.0
2020-12-02 13:15:00,78.33,78.37,78.32,78.34,9998.0,73.1286,73.1659,73.1192,73.1379,9998.0
2020-12-02 13:20:00,78.34,78.35,78.23,78.26,10648.0,73.1379,73.1472,73.0352,73.0632,10648.0
2020-12-02 13:25:00,78.26,78.27,78.19,78.19,4246.0,73.0632,73.0725,72.9979,72.9979,4246.0
2020-12-02 13:30:00,78.2,78.23,78.2,78.22,10343.0,73.0072,73.0352,73.0072,73.0259,10343.0
2020-12-02 13:35:00,78.22,78.31,78.21,78.31,11701.0,73.0259,73.1099,73.0165,73.1099,11701.0
2020-12-02 13:40:00,78.31,78.31,78.24,78.27,8207.0,73.1099,73.1099,73.0445,73.0725,8207.0
2020-12-02 13:45:00,78.28,78.3,78.23,78.24,11045.0,73.0819,73.1005,73.0352,73.0445,11045.0
2020-12-02 13:50:00,78.25,78.27,78.22,78.26,7714.0,73.0539,73.0725,73.0259,73.0632,7714.0
2020-12-02 13:55:00,78.27,78.29,78.13,78.14,19752.0,73.0725,73.0912,72.9418,72.9512,19752.0
2020-12-02 14:00:00,78.14,78.23,78.12,78.19,12641.0,72.9512,73.0352,72.9325,72.9979,12641.0
2020-12-02 14:05:00,78.19,78.21,78.11,78.15,11977.0,72.9979,73.0165,72.9232,72.9605,11977.0
2020-12-02 14:10:00,78.14,78.18,78.13,78.13,14168.0,72.9512,72.9885,72.9418,72.9418,14168.0
2020-12-02 14:15:00,78.12,78.29,78.11,78.28,9987.0,72.9325,73.0912,72.9232,73.0819,9987.0
2020-12-02 14:20:00,78.29,78.35,78.28,78.34,8097.0,73.0912,73.1472,73.0819,73.1379,8097.0
2020-12-02 14:25:00,78.34,78.4,78.32,78.4,13310.0,73.1379,73.1939,73.1192,73.1939,13310.0
2020-12-02 14:30:00,78.38,78.43,78.38,78.41,11387.0,73.1752,73.2219,73.1752,73.2032,11387.0
2020-12-02 14:35:00,78.41,78.41,78.37,78.39,15064.0,73.2032,73.2032,73.1659,73.1846,15064.0
2020-12-02 14:40:00,78.38,78.39,78.33,78.35,11074.0,73.1752,73.1846,73.1286,73.1472,11074.0
2020-12-02 14:45:00,78.34,78.39,78.34,78.38,13159.0,73.1379,73.1846,73.1379,73.1752,13159.0
2020-12-02 14:50:00,78.37,78.4,78.35,78.39,12837.0,73.1659,73.1939,73.1472,73.1846,12837.0
2020-12-02 14:55:00,78.39,78.44,78.37,78.39,15842.0,73.1846,73.2313,73.1659,73.1846,15842.0
2020-12-02 15:00:00,78.39,78.4,78.35,78.38,17470.0,73.1846,73.1939,73.1472,73.1752,17470.0
2020-12-02 15:05:00,78.39,78.39,78.35,78.39,10695.0,73.1846,73.1846,73.1472,73.1846,10695.0
2020-12-02 15:10:00,78.38,78.39,78.31,78.33,14419.0,73.1752,73.1846,73.1099,73.1286,14419.0
2020-12-02 15:15:00,78.33,78.42,78.33,78.4,23180.0,73.1286,73.2126,73.1286,73.1939,23180.0
2020-12-02 15:20:00,78.4,78.42,78.36,78.38,17644.0,73.1939,73.2126,73.1566,73.1752,17644.0
2020-12-02 15:25:00,78.37,78.39,78.32,78.34,17126.0,73.1659,73.1846,73.1192,73.1379,17126.0
2020-12-02 15:30:00,78.34,78.45,78.34,78.43,28181.0,73.1379,73.2406,73.1379,73.2219,28181.0
2020-12-02 15:35:00,78.42,78.43,78.35,78.36,23351.0,73.2126,73.2219,73.1472,73.1566,23351.0
2020-12-02 15:40:00,78.36,78.37,78.2,78.34,99350.0,73.1566,73.1659,73.0072,73.1379,99350.0
2020-12-02 15:45:00,78.33,78.33,78.26,78.26,28740.0,73.1286,73.1286,73.0632,73.0632,28740.0
2020-12-02 15:50:00,78.27,78.29,78.07,78.11,59110.0,73.0725,73.0912,72.8858,72.9232,59110.0
2020-12-02 15:55:00,78.1,78.16,78.08,78.12,129230.0,72.9138,72.9698,72.8952,72.9325,129230.0
2020-12-03 09:30:00,78.04,78.29,77.75,78.12,40754.0,72.8578,73.0912,72.5871,72.9325,40754.0
2020-12-03 09:35:00,78.12,78.38,78.05,78.36,20341.0,72.9325,73.1752,72.8672,73.1566,20341.0
2020-12-03 09:40:00,78.38,78.38,78.04,78.1,14150.0,73.1752,73.1752,72.8578,72.9138,14150.0
2020-12-03 09:45:00,78.07,78.11,78.02,78.07,54055.0,72.8858,72.9232,72.8391,72.8858,54055.0
2020-12-03 09:50:00,78.07,78.2,78.02,78.14,17316.0,72.8858,73.0072,72.8391,72.9512,17316.0
2020-12-03 09:55:00,78.15,78.27,78.15,78.25,10341.0,72.9605,73.0725,72.9605,73.0539,10341.0
2020-12-03 10:00:00,78.26,78.36,78.25,78.36,19531.0,73.0632,73.1566,73.0539,73.1566,19531.0
2020-12-03 10:05:00,78.37,78.43,78.33,78.38,15147.0,73.1659,73.2219,73.1286,73.1752,15147.0
2020-12-03 10:10:00,78.37,78.37,78.29,78.33,10102.0,73.1659,73.1659,73.0912,73.1286,10102.0
2020-12-03 10:15:00,78.33,78.42,78.32,78.42,10574.0,73.1286,73.2126,73.1192,73.2126,10574.0
2020-12-03 10:20:00,78.42,78.55,78.38,78.53,23532.0,73.2126,73.3339,73.1752,73.3153,23532.0
2020-12-03 10:25:00,78.53,78.56,78.5,78.53,8488.0,73.3153,73.3433,73.2873,73.3153,8488.0
2020-12-03 10:30:00,78.52,78.55,78.47,78.53,8423.0,73.3059,73.3339,73.2593,73.3153,8423.0
2020-12-03 10:35:00,78.54,78.75,78.54,78.75,14751.0,73.3246,73.5207,73.3246,73.5207,14751.0
2020-12-03 10:40:00,78.73,78.96,78.73,78.95,19705.0,73.502,73.7167,73.502,73.7074,19705.0
2020-12-03 10:45:00,78.96,79.05,78.96,79.02,38510.0,73.7167,73.8007,73.7167,73.7727,38510.0
2020-12-03 10:50:00,79.01,79.04,78.83,78.83,20882.0,73.7634,73.7914,73.5954,73.5954,20882.0
2020-12-03 10:55:00,78.81,78.83,78.76,78.8,15550.0,73.5767,73.5954,73.53,73.5673,15550.0
2020-12-03 11:00:00,78.8,78.91,78.78,78.91,12397.0,73.5673,73.67,73.5487,73.67,12397.0
2020-12-03 11:05:00,78.92,78.92,78.79,78.79,9694.0,73.6794,73.6794,73.558,73.558,9694.0
2020-12-03 11:10:00,78.78,78.84,78.7,78.75,17031.0,73.5487,73.6047,73.474,73.5207,17031.0
2020-12-03 11:15:00,78.76,78.85,78.75,78.85,8612.0,73.53,73.614,73.5207,73.614,8612.0
2020-12-03 11:20:00,78.83,78.9,78.81,78.89,17388.0,73.5954,73.6607,73.5767,73.6514,17388.0
2020-12-03 11:25:00,78.91,78.98,78.88,78.93,14160.0,73.67,73.7354,73.642,73.6887,14160.0
2020-12-03 11:30:00,78.95,78.99,78.94,78.98,15708.0,73.7074,73.7447,73.6981,73.7354,15708.0
2020-12-03 11:35:00,78.98,78.99,78.87,78.91,14512.0,73.7354,73.7447,73.6327,73.67,14512.0
2020-12-03 11:40:00,78.92,79.02,78.91,78.99,11602.0,73.6794,73.7727,73.67,73.7447,11602.0
2020-12-03 11:45:00,78.98,79.01,78.94,78.99,8586.0,73.7354,73.7634,73.6981,73.7447,8586.0
2020-12-03 11:50:00,78.99,79.03,78.96,79.01,5987.0,73.7447,73.7821,73.7167,73.7634,5987.0
2020-12-03 11:55:00,79.02,79.13,79.01,79.08,10815.0,73.7727,73.8754,73.7634,73.8288,10815.0
2020-12-03 12:00:00,79.07,79.08,78.94,78.98,8126.0,73.8194,73.8288,73.6981,73.7354,8126.0
2020-12-03 12:05:00,78.98,78.98,78.91,78.96,6540.0,73.7354,73.7354,73.67,73.7167,6540.0
2020-12-03 12:10:00,78.98,78.99,78.9,78.91,6070.0,73.7354,73.7447,73.6607,73.67,6070.0
2020-12-03 12:15:00,78.92,78.95,78.85,78.88,10233.0,73.6794,73.7074,73.614,73.642,10233.0
2020-12-03 12:20:00,78.88,78.96,78.85,78.96,4962.0,73.642,73.7167,73.614,73.7167,4962.0
2020-12-03 12:25:00,78.95,78.99,78.94,78.98,6493.0,73.7074,73.7447,73.6981,73.7354,6493.0
2020-12-03 12:30:00,78.98,79.02,78.88,78.93,11611.0,73.7354,73.7727,73.642,73.6887,11611.0
2020-12-03 12:35:00,78.92,78.93,78.85,78.87,7317.0,73.6794,73.6887,73.614,73.6327,7317.0
2020-12-03 12:40:00,78.87,78.87,78.81,78.81,7374.0,73.6327,73.6327,73.5767,73.5767,7374.0
2020-12-03 12:45:00,78.8,78.8,78.69,78.74,18766.0,73.5673,73.5673,73.4647,73.5113,18766.0
2020-12-03 12:50:00,78.73,78.74,78.67,78.74,13175.0,73.502,73.5113,73.446,73.5113,13175.0
2020-12-03 12:55:00,78.74,78.75,78.71,78.74,42369.0,73.5113,73.5207,73.4833,73.5113,42369.0
2020-12-03 13:00:00,78.74,78.75,78.71,78.75,14838.0,73.5113,73.5207,73.4833,73.5207,14838.0
2020-12-03 13:05:00,78.74,78.75,78.56,78.59,12062.0,73.5113,73.5207,73.3433,73.3713,12062.0
2020-12-03 13:10:00,78.59,78.65,78.44,78.63,64987.0,73.3713,73.4273,73.2313,73.4086,64987.0
2020-12-03 13:15:00,78.65,78.75,78.65,78.75,5008.0,73.4273,73.5207,73.4273,73.5207,5008.0
2020-12-03 13:20:00,78.73,78.73,78.65,78.72,5098.0,73.502,73.502,73.4273,73.4927,5098.0
2020-12-03 13:25:00,78.75,78.75,78.72,78.75,11872.0,73.5207,73.5207,73.4927,73.5207,11872.0
2020-12-03 13:30:00,78.75,78.83,78.73,78.83,16998.0,73.5207,73.5954,73.502,73.5954,16998.0
2020-12-03 13:35:00,78.81,78.87,78.78,78.83,22157.0,73.5767,73.6327,73.5487,73.5954,22157.0
2020-12-03 13:40:00,78.83,78.84,78.8,78.82,5363.0,73.5954,73.6047,73.5673,73.586,5363.0
2020-12-03 13:45:00,78.81,78.95,78.78,78.93,33806.0,73.5767,73.7074,73.5487,73.6887,33806.0
2020-12-03 13:50:00,78.92,78.94,78.77,78.79,9697.0,73.6794,73.6981,73.5393,73.558,9697.0
2020-12-03 13:55:00,78.78,78.78,78.63,78.68,5437.0,73.5487,73.5487,73.4086,73.4553,5437.0
2020-12-03 14:00:00,78.67,78.76,78.65,78.7,8980.0,73.446,73.53,73.4273,73.474,8980.0
2020-12-03 14:05:00,78.68,78.77,78.64,78.75,3774.0,73.4553,73.5393,73.418,73.5207,3774.0
2020-12-03 14:10:00,78.75,78.82,78.72,78.82,8639.0,73.5207,73.586,73.4927,73.586,8639.0
2020-12-03 14:15:00,78.81,78.88,78.81,78.84,8170.0,73.5767,73.642,73.5767,73.6047,8170.0
2020-12-03 14:20:00,78.85,78.91,78.83,78.91,7375.0,73.614,73.67,73.5954,73.67,7375.0
2020-12-03 14:25:00,78.91,78.98,78.89,78.98,11881.0,73.67,73.7354,73.6514,73.7354,11881.0
2020-12-03 14:30:00,78.97,79.0,78.92,79.0,10979.0,73.7261,73.7541,73.6794,73.7541,10979.0
2020-12-03 14:35:00,78.98,79.0,78.9,79.0,13140.0,73.7354,73.7541,73.6607,73.7541,13140.0
2020-12-03 14:40:00,79.0,79.02,78.9,78.92,8368.0,73.7541,73.7727,73.6607,73.6794,8368.0
2020-12-03 14:45:00,78.92,78.93,78.88,78.9,6845.0,73.6794,73.6887,73.642,73.6607,6845.0
2020-12-03 14:50:00,78.91,78.92,78.88,78.9,4916.0,73.67,73.6794,73.642,73.6607,4916.0
2020-12-03 14:55:00,78.9,78.93,78.86,78.93,11029.0,73.6607,73.6887,73.6234,73.6887,11029.0
2020-12-03 15:00:00,78.93,78.94,78.9,78.9,12391.0,73.6887,73.6981,73.6607,73.6607,12391.0
2020-12-03 15:05:00,78.9,78.92,78.85,78.91,7481.0,73.6607,73.6794,73.614,73.67,7481.0
2020-12-03 15:10:00,78.92,79.02,78.91,79.01,12159.0,73.6794,73.7727,73.67,73.7634,12159.0
2020-12-03 15:15:00,79.0,79.05,78.97,79.03,9532.0,73.7541,73.8007,73.7261,73.7821,9532.0
2020-12-03 15:20:00,79.03,79.11,79.02,79.06,11411.0,73.7821,73.8568,73.7727,73.8101,11411.0
2020-12-03 15:25:00,79.06,79.07,79.03,79.05,10357.0,73.8101,73.8194,73.7821,73.8007,10357.0
2020-12-03 15:30:00,79.05,79.09,78.98,79.01,24880.0,73.8007,73.8381,73.7354,73.7634,24880.0
2020-12-03 15:35:00,79.02,79.05,78.93,78.98,24554.0,73.7727,73.8007,73.6887,73.7354,24554.0
2020-12-03 15:40:00,78.96,78.96,78.71,78.88,33547.0,73.7167,73.7167,73.4833,73.642,33547.0
2020-12-03 15:45:00,78.87,78.98,78.8,78.94,33068.0,73.6327,73.7354,73.5673,73.6981,33068.0
2020-12-03 15:50:00,78.9,78.93,78.61,78.63,44388.0,73.6607,73.6887,73.39,73.4086,44388.0
2020-12-03 15:55:00,78.64,78.79,78.59,78.79,92680.0,73.418,73.558,73.3713,73.558,92680.0
2020-12-04 09:30:00,79.05,79.16,78.49,79.11,26066.0,73.8007,73.9034,73.2779,73.8568,26066.0
2020-12-04 09:35:00,79.05,79.27,78.98,79.24,13809.0,73.8007,74.0061,73.7354,73.9781,13809.0
2020-12-04 09:40:00,79.22,79.42,79.22,79.35,6883.0,73.9595,74.1462,73.9595,74.0808,6883.0
2020-12-04 09:45:00,79.41,79.54,79.39,79.51,15887.0,74.1368,74.2582,74.1182,74.2302,15887.0
2020-12-04 09:50:00,79.5,79.55,79.44,79.51,7430.0,74.2209,74.2675,74.1648,74.2302,7430.0
2020-12-04 09:55:00,79.53,79.58,79.44,79.48,14147.0,74.2489,74.2956,74.1648,74.2022,14147.0
2020-12-04 10:00:00,79.48,79.55,79.4,79.46,11100.0,74.2022,74.2675,74.1275,74.1835,11100.0
2020-12-04 10:05:00,79.48,79.69,79.48,79.68,11013.0,74.2022,74.3982,74.2022,74.3889,11013.0
2020-12-04 10:10:00,79.67,79.69,79.57,79.64,7842.0,74.3796,74.3982,74.2862,74.3516,7842.0
2020-12-04 10:15:00,79.65,79.83,79.64,79.81,22030.0,74.3609,74.529,74.3516,74.5103,22030.0
2020-12-04 10:20:00,79.8,79.83,79.71,79.8,23932.0,74.5009,74.529,74.4169,74.5009,23932.0
2020-12-04 10:25:00,79.77,79.84,79.74,79.79,10628.0,74.4729,74.5383,74.4449,74.4916,10628.0
2020-12-04 10:30:00,79.79,79.85,79.76,79.79,13278.0,74.4916,74.5476,74.4636,74.4916,13278.0
2020-12-04 10:35:00,79.77,79.85,79.75,79.77,27293.0,74.4729,74.5476,74.4543,74.4729,27293.0
2020-12-04 10:40:00,79.8,79.94,79.8,79.91,7978.0,74.5009,74.6316,74.5009,74.6036,7978.0
2020-12-04 10:45:00,79.92,79.95,79.88,79.91,10742.0,74.613,74.641,74.5756,74.6036,10742.0
2020-12-04 10:50:00,79.92,79.98,79.89,79.97,9039.0,74.613,74.669,74.585,74.6597,9039.0
2020-12-04 10:55:00,79.97,80.11,79.95,80.11,137316.0,74.6597,74.7904,74.641,74.7904,137316.0
2020-12-04 11:00:00,80.12,80.13,80.06,80.13,21253.0,74.7997,74.809,74.7437,74.809,21253.0
2020-12-04 11:05:00,80.13,80.17,80.07,80.17,13069.0,74.809,74.8464,74.753,74.8464,13069.0
2020-12-04 11:10:00,80.16,80.25,80.1,80.12,20472.0,74.837,74.9211,74.781,74.7997,20472.0
2020-12-04 11:15:00,80.12,80.21,80.1,80.13,13060.0,74.7997,74.8837,74.781,74.809,13060.0
2020-12-04 11:20:00,80.13,80.14,80.04,80.14,10605.0,74.809,74.8184,74.725,74.8184,10605.0
2020-12-04 11:25:00,80.16,80.17,80.07,80.09,17792.0,74.837,74.8464,74.753,74.7717,17792.0
2020-12-04 11:30:00,80.1,80.16,80.06,80.16,9493.0,74.781,74.837,74.7437,74.837,9493.0
2020-12-04 11:35:00,80.16,80.21,80.12,80.12,10948.0,74.837,74.8837,74.7997,74.7997,10948.0
2020-12-04 11:40:00,80.11,80.17,80.11,80.13,19685.0,74.7904,74.8464,74.7904,74.809,19685.0
2020-12-04 11:45:00,80.13,80.13,80.05,80.09,8488.0,74.809,74.809,74.7343,74.7717,8488.0
2020-12-04 11:50:00,80.1,80.22,80.1,80.18,15936.0,74.781,74.8931,74.781,74.8557,15936.0
2020-12-04 11:55:00,80.2,80.2,80.08,80.1,15118.0,74.8744,74.8744,74.7623,74.781,15118.0
2020-12-04 12:00:00,80.09,80.25,80.09,80.25,10203.0,74.7717,74.9211,74.7717,74.9211,10203.0
2020-12-04 12:05:00,80.25,80.43,80.25,80.42,44326.0,74.9211,75.0891,74.9211,75.0798,44326.0
2020-12-04 12:10:00,80.42,80.55,80.4,80.51,48002.0,75.0798,75.2011,75.0611,75.1638,48002.0
2020-12-04 12:15:00,80.51,80.55,80.47,80.49,20847.0,75.1638,75.2011,75.1265,75.1451,20847.0
2020-12-04 12:20:00,80.49,80.55,80.45,80.54,9604.0,75.1451,75.2011,75.1078,75.1918,9604.0
2020-12-04 12:25:00,80.54,80.6,80.49,80.5,27604.0,75.1918,75.2478,75.1451,75.1545,27604.0
2020-12-04 12:30:00,80.5,80.58,80.5,80.55,21904.0,75.1545,75.2291,75.1545,75.2011,21904.0
2020-12-04 12:35:00,80.55,80.55,80.45,80.47,11558.0,75.2011,75.2011,75.1078,75.1265,11558.0
2020-12-04 12:40:00,80.47,80.5,80.43,80.44,15322.0,75.1265,75.1545,75.0891,75.0984,15322.0
2020-12-04 12:45:00,80.43,80.46,80.38,80.42,18974.0,75.0891,75.1171,75.0424,75.0798,18974.0
2020-12-04 12:50:00,80.45,80.45,80.33,80.36,16100.0,75.1078,75.1078,74.9957,75.0238,16100.0
2020-12-04 12:55:00,80.35,80.41,80.34,80.39,14096.0,75.0144,75.0704,75.0051,75.0518,14096.0
2020-12-04 13:00:00,80.4,80.45,80.38,80.39,19963.0,75.0611,75.1078,75.0424,75.0518,19963.0
2020-12-04 13:05:00,80.39,80.52,80.35,80.51,20548.0,75.0518,75.1731,75.0144,75.1638,20548.0
2020-12-04 13:10:00,80.51,80.6,80.5,80.51,31621.0,75.1638,75.2478,75.1545,75.1638,31621.0
2020-12-04 13:15:00,80.51,80.54,80.51,80.52,7975.0,75.1638,75.1918,75.1638,75.1731,7975.0
2020-12-04 13:20:00,80.52,80.61,80.5,80.6,20812.0,75.1731,75.2572,75.1545,75.2478,20812.0
2020-12-04 13:25:00,80.6,80.6,80.53,80.54,11457.0,75.2478,75.2478,75.1825,75.1918,11457.0
2020-12-04 13:30:00,80.54,80.55,80.51,80.52,11101.0,75.1918,75.2011,75.1638,75.1731,11101.0
2020-12-04 13:35:00,80.52,80.55,80.51,80.55,11227.0,75.1731,75.2011,75.1638,75.2011,11227.0
2020-12-04 13:40:00,80.56,80.63,80.55,80.63,81919.0,75.2105,75.2758,75.2011,75.2758,81919.0
2020-12-04 13:45:00,80.64,80.69,80.63,80.63,16167.0,75.2852,75.3318,75.2758,75.2758,16167.0
2020-12-04 13:50:00,80.64,80.68,80.58,80.64,20778.0,75.2852,75.3225,75.2291,75.2852,20778.0
2020-12-04 13:55:00,80.65,80.71,80.58,80.71,31887.0,75.2945,75.3505,75.2291,75.3505,31887.0
2020-12-04 14:00:00,80.7,80.84,80.7,80.84,49683.0,75.3412,75.4719,75.3412,75.4719,49683.0
2020-12-04 14:05:00,80.86,80.91,80.79,80.82,46232.0,75.4906,75.5372,75.4252,75.4532,46232.0
2020-12-04 14:10:00,80.82,80.89,80.75,80.87,45876.0,75.4532,75.5186,75.3879,75.4999,45876.0
2020-12-04 14:15:00,80.86,80.95,80.81,80.94,44604.0,75.4906,75.5746,75.4439,75.5652,44604.0
2020-12-04 14:20:00,80.94,81.0,80.91,80.97,95179.0,75.5652,75.6213,75.5372,75.5933,95179.0
2020-12-04 14:25:00,80.98,80.98,80.76,80.78,10675.0,75.6026,75.6026,75.3972,75.4159,10675.0
2020-12-04 14:30:00,80.79,80.85,80.78,80.85,12821.0,75.4252,75.4812,75.4159,75.4812,12821.0
2020-12-04 14:35:00,80.86,80.89,80.84,80.88,19291.0,75.4906,75.5186,75.4719,75.5092,19291.0
2020-12-04 14:40:00,80.88,80.99,80.87,80.98,13415.0,75.5092,75.6119,75.4999,75.6026,13415.0
2020-12-04 14:45:00,80.98,81.07,80.95,81.03,55894.0,75.6026,75.6866,75.5746,75.6493,55894.0
2020-12-04 14:50:00,81.04,81.07,81.02,81.03,21876.0,75.6586,75.6866,75.6399,75.6493,21876.0
2020-12-04 14:55:00,81.02,81.07,81.0,81.01,12543.0,75.6399,75.6866,75.6213,75.6306,12543.0
2020-12-04 15:00:00,81.02,81.05,80.95,80.97,14142.0,75.6399,75.6679,75.5746,75.5933,14142.0
2020-12-04 15:05:00,80.98,81.06,80.97,81.05,13585.0,75.6026,75.6773,75.5933,75.6679,13585.0
2020-12-04 15:10:00,81.04,81.08,81.04,81.05,36989.0,75.6586,75.6959,75.6586,75.6679,36989.0
2020-12-04 15:15:00,81.05,81.11,81.02,81.07,42819.0,75.6679,75.724,75.6399,75.6866,42819.0
2020-12-04 15:20:00,81.06,81.09,81.03,81.09,32145.0,75.6773,75.7053,75.6493,75.7053,32145.0
2020-12-04 15:25:00,81.09,81.1,80.93,81.01,44683.0,75.7053,75.7146,75.5559,75.6306,44683.0
2020-12-04 15:30:00,81.02,81.08,81.01,81.06,36498.0,75.6399,75.6959,75.6306,75.6773,36498.0
2020-12-04 15:35:00,81.05,81.08,80.97,80.98,50425.0,75.6679,75.6959,75.5933,75.6026,50425.0
2020-12-04 15:40:00,80.98,81.11,80.96,81.09,55183.0,75.6026,75.724,75.5839,75.7053,55183.0
2020-12-04 15:45:00,81.09,81.1,81.0,81.0,52639.0,75.7053,75.7146,75.6213,75.6213,52639.0
2020-12-04 15:50:00,81.0,81.1,80.91,81.0,82305.0,75.6213,75.7146,75.5372,75.6213,82305.0
2020-12-04 15:55:00,80.99,81.06,80.95,81.05,91695.0,75.6119,75.6773,75.5746,75.6679,91695.0
2020-12-07 09:30:00,79.79,80.55,79.79,80.1,85122.0,74.4916,75.2011,74.4916,74.781,85122.0
2020-12-07 09:35:00,80.07,80.08,79.8,79.94,30622.0,74.753,74.7623,74.5009,74.6316,30622.0
2020-12-07 09:40:00,79.89,79.99,79.7,79.98,19239.0,74.585,74.6783,74.4076,74.669,19239.0
2020-12-07 09:45:00,79.97,80.19,79.95,80.19,18643.0,74.6597,74.865,74.641,74.865,18643.0
2020-12-07 09:50:00,80.19,80.38,80.18,80.3,27092.0,74.865,75.0424,74.8557,74.9677,27092.0
2020-12-07 09:55:00,80.32,80.45,80.3,80.42,10595.0,74.9864,75.1078,74.9677,75.0798,10595.0
2020-12-07 10:00:00,80.45,80.45,80.39,80.44,10840.0,75.1078,75.1078,75.0518,75.0984,10840.0
2020-12-07 10:05:00,80.45,80.6,80.45,80.57,20187.0,75.1078,75.2478,75.1078,75.2198,20187.0
2020-12-07 10:10:00,80.55,80.64,80.54,80.59,15742.0,75.2011,75.2852,75.1918,75.2385,15742.0
2020-12-07 10:15:00,80.59,80.6,80.45,80.48,12184.0,75.2385,75.2478,75.1078,75.1358,12184.0
2020-12-07 10:20:00,80.49,80.62,80.42,80.62,14997.0,75.1451,75.2665,75.0798,75.2665,14997.0
2020-12-07 10:25:00,80.65,80.65,80.55,80.57,12549.0,75.2945,75.2945,75.2011,75.2198,12549.0
2020-12-07 10:30:00,80.56,80.69,80.53,80.69,17267.0,75.2105,75.3318,75.1825,75.3318,17267.0
2020-12-07 10:35:00,80.71,80.71,80.62,80.64,11675.0,75.3505,75.3505,75.2665,75.2852,11675.0
2020-12-07 10:40:00,80.63,80.74,80.62,80.62,11763.0,75.2758,75.3785,75.2665,75.2665,11763.0
2020-12-07 10:45:00,80.62,80.62,80.41,80.42,8680.0,75.2665,75.2665,75.0704,75.0798,8680.0
2020-12-07 10:50:00,80.42,80.43,80.37,80.39,12801.0,75.0798,75.0891,75.0331,75.0518,12801.0
2020-12-07 10:55:00,80.38,80.41,80.17,80.21,14462.0,75.0424,75.0704,74.8464,74.8837,14462.0
2020-12-07 11:00:00,80.21,80.29,80.2,80.26,11143.0,74.8837,74.9584,74.8744,74.9304,11143.0
2020-12-07 11:05:00,80.28,80.39,80.27,80.38,9644.0,74.9491,75.0518,74.9397,75.0424,9644.0
2020-12-07 11:10:00,80.38,80.4,80.31,80.36,11646.0,75.0424,75.0611,74.9771,75.0238,11646.0
2020-12-07 11:15:00,80.37,80.37,80.3,80.31,11812.0,75.0331,75.0331,74.9677,74.9771,11812.0
2020-12-07 11:20:00,80.3,80.32,80.19,80.32,15144.0,74.9677,74.9864,74.865,74.9864,15144.0
2020-12-07 11:25:00,80.31,80.35,80.25,80.31,11921.0,74.9771,75.0144,74.9211,74.9771,11921.0
2020-12-07 11:30:00,80.31,80.43,80.29,80.42,25401.0,74.9771,75.0891,74.9584,75.0798,25401.0
2020-12-07 11:35:00,80.43,80.52,80.43,80.5,10703.0,75.0891,75.1731,75.0891,75.1545,10703.0
2020-12-07 11:40:00,80.51,80.58,80.51,80.52,12683.0,75.1638,75.2291,75.1638,75.1731,12683.0
2020-12-07 11:45:00,80.52,80.6,80.52,80.55,7036.0,75.1731,75.2478,75.1731,75.2011,7036.0
2020-12-07 11:50:00,80.55,80.6,80.5,80.52,10055.0,75.2011,75.2478,75.1545,75.1731,10055.0
2020-12-07 11:55:00,80.49,80.56,80.39,80.54,12155.0,75.1451,75.2105,75.0518,75.1918,12155.0
2020-12-07 12:00:00,80.53,80.54,80.43,80.53,10426.0,75.1825,75.1918,75.0891,75.1825,10426.0
2020-12-07 12:05:00,80.51,80.52,80.43,80.43,8873.0,75.1638,75.1731,75.0891,75.0891,8873.0
2020-12-07 12:10:00,80.44,80.45,80.38,80.42,6629.0,75.0984,75.1078,75.0424,75.0798,6629.0
2020-12-07 12:15:00,80.41,80.42,80.35,80.42,8262.0,75.0704,75.0798,75.0144,75.0798,8262.0
2020-12-07 12:20:00,80.4,80.42,80.34,80.36,6370.0,75.0611,75.0798,75.0051,75.0238,6370.0
2020-12-07 12:25:00,80.37,80.4,80.34,80.34,5332.0,75.0331,75.0611,75.0051,75.0051,5332.0
2020-12-07 12:30:00,80.34,80.36,80.28,80.31,6595.0,75.0051,75.0238,74.9491,74.9771,6595.0
2020-12-07 12:35:00,80.32,80.34,80.29,80.3,6625.0,74.9864,75.0051,74.9584,74.9677,6625.0
2020-12-07 12:40:00,80.3,80.34,80.27,80.33,8230.0,74.9677,75.0051,74.9397,74.9957,8230.0
2020-12-07 12:45:00,80.33,80.34,80.24,80.25,10237.0,74.9957,75.0051,74.9117,74.9211,10237.0
2020-12-07 12:50:00,80.25,80.32,80.22,80.32,28963.0,74.9211,74.9864,74.8931,74.9864,28963.0
2020-12-07 12:55:00,80.33,80.34,80.28,80.3,7728.0,74.9957,75.0051,74.9491,74.9677,7728.0
2020-12-07 13:00:00,80.29,80.31,80.25,80.26,13347.0,74.9584,74.9771,74.9211,74.9304,13347.0
2020-12-07 13:05:00,80.26,80.27,80.23,80.27,15097.0,74.9304,74.9397,74.9024,74.9397,15097.0
2020-12-07 13:10:00,80.27,80.32,80.21,80.21,21490.0,74.9397,74.9864,74.8837,74.8837,21490.0
2020-12-07 13:15:00,80.21,80.24,80.15,80.22,8037.0,74.8837,74.9117,74.8277,74.8931,8037.0
2020-12-07 13:20:00,80.21,80.3,80.2,80.29,10034.0,74.8837,74.9677,74.8744,74.9584,10034.0
2020-12-07 13:25:00,80.29,80.3,80.26,80.27,10475.0,74.9584,74.9677,74.9304,74.9397,10475.0
2020-12-07 13:30:00,80.26,80.34,80.25,80.34,25482.0,74.9304,75.0051,74.9211,75.0051,25482.0
2020-12-07 13:35:00,80.34,80.36,80.33,80.33,9371.0,75.0051,75.0238,74.9957,74.9957,9371.0
2020-12-07 13:40:00,80.32,80.32,80.17,80.22,15477.0,74.9864,74.9864,74.8464,74.8931,15477.0
2020-12-07 13:45:00,80.22,80.27,80.18,80.24,15599.0,74.8931,74.9397,74.8557,74.9117,15599.0
2020-12-07 13:50:00,80.24,80.3,80.22,80.29,12075.0,74.9117,74.9677,74.8931,74.9584,12075.0
2020-12-07 13:55:00,80.28,80.33,80.27,80.31,13462.0,74.9491,74.9957,74.9397,74.9771,13462.0
2020-12-07 14:00:00,80.3,80.31,80.17,80.24,17907.0,74.9677,74.9771,74.8464,74.9117,17907.0
2020-12-07 14:05:00,80.23,80.34,80.23,80.34,12036.0,74.9024,75.0051,74.9024,75.0051,12036.0
2020-12-07 14:10:00,80.33,80.38,80.29,80.36,14785.0,74.9957,75.0424,74.9584,75.0238,14785.0
2020-12-07 14:15:00,80.37,80.39,80.34,80.36,17858.0,75.0331,75.0518,75.0051,75.0238,17858.0
2020-12-07 14:20:00,80.36,80.37,80.29,80.3,17383.0,75.0238,75.0331,74.9584,74.9677,17383.0
2020-12-07 14:25:00,80.3,80.35,80.28,80.31,11784.0,74.9677,75.0144,74.9491,74.9771,11784.0
2020-12-07 14:30:00,80.31,80.37,80.31,80.36,14636.0,74.9771,75.0331,74.9771,75.0238,14636.0
2020-12-07 14:35:00,80.37,80.4,80.37,80.38,12052.0,75.0331,75.0611,75.0331,75.0424,12052.0
2020-12-07 14:40:00,80.39,80.4,80.35,80.36,15124.0,75.0518,75.0611,75.0144,75.0238,15124.0
2020-12-07 14:45:00,80.36,80.39,80.33,80.33,13297.0,75.0238,75.0518,74.9957,74.9957,13297.0
2020-12-07 14:50:00,80.34,80.35,80.31,80.31,15986.0,75.0051,75.0144,74.9771,74.9771,15986.0
2020-12-07 14:55:00,80.3,80.31,80.17,80.17,24145.0,74.9677,74.9771,74.8464,74.8464,24145.0
2020-12-07 15:00:00,80.18,80.23,80.14,80.21,12466.0,74.8557,74.9024,74.8184,74.8837,12466.0
2020-12-07 15:05:00,80.21,80.22,80.19,80.2,9660.0,74.8837,74.8931,74.865,74.8744,9660.0
2020-12-07 15:10:00,80.2,80.23,80.17,80.18,10908.0,74.8744,74.9024,74.8464,74.8557,10908.0
2020-12-07 15:15:00,80.17,80.27,80.16,80.27,11992.0,74.8464,74.9397,74.837,74.9397,11992.0
2020-12-07 15:20:00,80.26,80.34,80.24,80.34,18428.0,74.9304,75.0051,74.9117,75.0051,18428.0
2020-12-07 15:25:00,80.34,80.42,80.33,80.41,23733.0,75.0051,75.0798,74.9957,75.0704,23733.0
2020-12-07 15:30:00,80.42,80.52,80.41,80.52,35411.0,75.0798,75.1731,75.0704,75.1731,35411.0
2020-12-07 15:35:00,80.51,80.54,80.47,80.53,30517.0,75.1638,75.1918,75.1265,75.1825,30517.0
2020-12-07 15:40:00,80.52,80.53,80.32,80.35,31563.0,75.1731,75.1825,74.9864,75.0144,31563.0
2020-12-07 15:45:00,80.35,80.39,80.31,80.34,48083.0,75.0144,75.0518,74.9771,75.0051,48083.0
2020-12-07 15:50:00,80.33,80.51,80.32,80.51,59667.0,74.9957,75.1638,74.9864,75.1638,59667.0
2020-12-07 15:55:00,80.5,80.57,80.46,80.54,109482.0,75.1545,75.2198,75.1171,75.1918,109482.0
2020-12-08 09:30:00,79.12,79.86,78.74,79.23,171310.0,73.8661,74.557,73.5113,73.9688,171310.0
2020-12-08 09:35:00,79.23,79.44,79.14,79.19,60069.0,73.9688,74.1648,73.8848,73.9314,60069.0
2020-12-08 09:40:00,79.2,79.4,79.2,79.37,28229.0,73.9408,74.1275,73.9408,74.0995,28229.0
2020-12-08 09:45:00,79.39,79.52,79.34,79.5,29383.0,74.1182,74.2395,74.0715,74.2209,29383.0
2020-12-08 09:50:00,79.51,79.81,79.51,79.71,27502.0,74.2302,74.5103,74.2302,74.4169,27502.0
2020-12-08 09:55:00,79.72,79.86,79.67,79.82,24088.0,74.4263,74.557,74.3796,74.5196,24088.0
2020-12-08 10:00:00,79.82,79.97,79.8,79.9,30211.0,74.5196,74.6597,74.5009,74.5943,30211.0
2020-12-08 10:05:00,79.91,80.1,79.87,80.09,33401.0,74.6036,74.781,74.5663,74.7717,33401.0
2020-12-08 10:10:00,80.1,80.2,80.08,80.16,29270.0,74.781,74.8744,74.7623,74.837,29270.0
2020-12-08 10:15:00,80.16,80.25,80.05,80.23,16541.0,74.837,74.9211,74.7343,74.9024,16541.0
2020-12-08 10:20:00,80.23,80.23,80.02,80.05,41495.0,74.9024,74.9024,74.7063,74.7343,41495.0
2020-12-08 10:25:00,80.03,80.19,80.02,80.19,18860.0,74.7157,74.865,74.7063,74.865,18860.0
2020-12-08 10:30:00,80.22,80.35,80.2,80.35,16116.0,74.8931,75.0144,74.8744,75.0144,16116.0
2020-12-08 10:35:00,80.35,80.39,80.04,80.05,36400.0,75.0144,75.0518,74.725,74.7343,36400.0
2020-12-08 10:40:00,80.06,80.17,80.06,80.14,14767.0,74.7437,74.8464,74.7437,74.8184,14767.0
2020-12-08 10:45:00,80.13,80.2,80.1,80.17,13867.0,74.809,74.8744,74.781,74.8464,13867.0
2020-12-08 10:50:00,80.17,80.23,80.13,80.17,19105.0,74.8464,74.9024,74.809,74.8464,19105.0
2020-12-08 10:55:00,80.18,80.27,80.16,80.27,17185.0,74.8557,74.9397,74.837,74.9397,17185.0
2020-12-08 11:00:00,80.26,80.3,80.2,80.22,28768.0,74.9304,74.9677,74.8744,74.8931,28768.0
2020-12-08 11:05:00,80.23,80.3,80.23,80.25,26596.0,74.9024,74.9677,74.9024,74.9211,26596.0
2020-12-08 11:10:00,80.26,80.27,80.22,80.25,33408.0,74.9304,74.9397,74.8931,74.9211,33408.0
2020-12-08 11:15:00,80.25,80.37,80.19,80.37,26943.0,74.9211,75.0331,74.865,75.0331,26943.0
2020-12-08 11:20:00,80.37,80.37,80.2,80.22,9283.0,75.0331,75.0331,74.8744,74.8931,9283.0
2020-12-08 11:25:00,80.22,80.33,80.22,80.31,12704.0,74.8931,74.9957,74.8931,74.9771,12704.0
2020-12-08 11:30:00,80.31,80.32,80.24,80.25,16522.0,74.9771,74.9864,74.9117,74.9211,16522.0
2020-12-08 11:35:00,80.23,80.23,80.08,80.11,28895.0,74.9024,74.9024,74.7623,74.7904,28895.0
2020-12-08 11:40:00,80.1,80.27,80.09,80.27,17441.0,74.781,74.9397,74.7717,74.9397,17441.0
2020-12-08 11:45:00,80.28,80.39,80.27,80.39,12600.0,74.9491,75.0518,74.9397,75.0518,12600.0
2020-12-08 11:50:00,80.39,80.41,80.35,80.35,12877.0,75.0518,75.0704,75.0144,75.0144,12877.0
2020-12-08 11:55:00,80.35,80.35,80.24,80.26,10234.0,75.0144,75.0144,74.9117,74.9304,10234.0
2020-12-08 12:00:00,80.26,80.3,80.23,80.24,9588.0,74.9304,74.9677,74.9024,74.9117,9588.0
2020-12-08 12:05:00,80.24,80.27,80.19,80.2,10886.0,74.9117,74.9397,74.865,74.8744,10886.0
2020-12-08 12:10:00,80.2,80.26,80.19,80.24,13167.0,74.8744,74.9304,74.865,74.9117,13167.0
2020-12-08 12:15:00,80.25,80.39,80.25,80.36,19305.0,74.9211,75.0518,74.9211,75.0238,19305.0
2020-12-08 12:20:00,80.35,80.37,80.33,80.34,7953.0,75.0144,75.0331,74.9957,75.0051,7953.0
2020-12-08 12:25:00,80.33,80.36,80.32,80.33,13317.0,74.9957,75.0238,74.9864,74.9957,13317.0
2020-12-08 12:30:00,80.33,80.4,80.31,80.37,13182.0,74.9957,75.0611,74.9771,75.0331,13182.0
2020-12-08 12:35:00,80.38,80.4,80.36,80.39,10162.0,75.0424,75.0611,75.0238,75.0518,10162.0
2020-12-08 12:40:00,80.39,80.48,80.38,80.41,9235.0,75.0518,75.1358,75.0424,75.0704,9235.0
2020-12-08 12:45:00,80.4,80.41,80.36,80.37,10189.0,75.0611,75.0704,75.0238,75.0331,10189.0
2020-12-08 12:50:00,80.36,80.4,80.34,80.39,12583.0,75.0238,75.0611,75.0051,75.0518,12583.0
2020-12-08 12:55:00,80.4,80.46,80.39,80.44,12301.0,75.0611,75.1171,75.0518,75.0984,12301.0
2020-12-08 13:00:00,80.43,80.43,80.39,80.43,10497.0,75.0891,75.0891,75.0518,75.0891,10497.0
2020-12-08 13:05:00,80.42,80.46,80.4,80.44,17477.0,75.0798,75.1171,75.0611,75.0984,17477.0
2020-12-08 13:10:00,80.43,80.43,80.34,80.34,9645.0,75.0891,75.0891,75.0051,75.0051,9645.0
2020-12-08 13:15:00,80.34,80.43,80.32,80.42,12086.0,75.0051,75.0891,74.9864,75.0798,12086.0
2020-12-08 13:20:00,80.42,80.49,80.41,80.49,12571.0,75.0798,75.1451,75.0704,75.1451,12571.0
2020-12-08 13:25:00,80.5,80.54,80.49,80.52,21349.0,75.1545,75.1918,75.1451,75.1731,21349.0
2020-12-08 13:30:00,80.52,80.59,80.52,80.56,12169.0,75.1731,75.2385,75.1731,75.2105,12169.0
2020-12-08 13:35:00,80.56,80.57,80.45,80.49,26610.0,75.2105,75.2198,75.1078,75.1451,26610.0
2020-12-08 13:40:00,80.48,80.51,80.47,80.49,11235.0,75.1358,75.1638,75.1265,75.1451,11235.0
2020-12-08 13:45:00,80.49,80.49,80.42,80.44,10250.0,75.1451,75.1451,75.0798,75.0984,10250.0
2020-12-08 13:50:00,80.43,80.48,80.39,80.4,11809.0,75.0891,75.1358,75.0518,75.0611,11809.0
2020-12-08 13:55:00,80.39,80.44,80.36,80.42,12546.0,75.0518,75.0984,75.0238,75.0798,12546.0
2020-12-08 14:00:00,80.41,80.42,80.37,80.42,27204.0,75.0704,75.0798,75.0331,75.0798,27204.0
2020-12-08 14:05:00,80.41,80.42,80.28,80.32,17655.0,75.0704,75.0798,74.9491,74.9864,17655.0
2020-12-08 14:10:00,80.31,80.37,80.29,80.37,24060.0,74.9771,75.0331,74.9584,75.0331,24060.0
2020-12-08 14:15:00,80.37,80.37,80.31,80.31,13970.0,75.0331,75.0331,74.9771,74.9771,13970.0
2020-12-08 14:20:00,80.31,80.4,80.29,80.36,19540.0,74.9771,75.0611,74.9584,75.0238,19540.0
2020-12-08 14:25:00,80.36,80.39,80.34,80.34,13301.0,75.0238,75.0518,75.0051,75.0051,13301.0
2020-12-08 14:30:00,80.34,80.34,80.29,80.31,13899.0,75.0051,75.0051,74.9584,74.9771,13899.0
2020-12-08 14:35:00,80.31,80.31,80.23,80.27,13918.0,74.9771,74.9771,74.9024,74.9397,13918.0
2020-12-08 14:40:00,80.27,80.3,80.26,80.28,12126.0,74.9397,74.9677,74.9304,74.9491,12126.0
2020-12-08 14:45:00,80.28,80.28,80.18,80.21,16421.0,74.9491,74.9491,74.8557,74.8837,16421.0
2020-12-08 14:50:00,80.18,80.24,80.16,80.22,19971.0,74.8557,74.9117,74.837,74.8931,19971.0
2020-12-08 14:55:00,80.21,80.23,80.17,80.18,13919.0,74.8837,74.9024,74.8464,74.8557,13919.0
2020-12-08 15:00:00,80.18,80.19,80.14,80.14,14170.0,74.8557,74.865,74.8184,74.8184,14170.0
2020-12-08 15:05:00,80.14,80.16,80.09,80.13,18983.0,74.8184,74.837,74.7717,74.809,18983.0
2020-12-08 15:10:00,80.13,80.15,80.09,80.14,20276.0,74.809,74.8277,74.7717,74.8184,20276.0
2020-12-08 15:15:00,80.14,80.17,80.09,80.11,24229.0,74.8184,74.8464,74.7717,74.7904,24229.0
2020-12-08 15:20:00,80.11,80.16,80.1,80.14,27645.0,74.7904,74.837,74.781,74.8184,27645.0
2020-12-08 15:25:00,80.15,80.19,80.08,80.16,26324.0,74.8277,74.865,74.7623,74.837,26324.0
2020-12-08 15:30:00,80.16,80.16,80.1,80.12,30880.0,74.837,74.837,74.781,74.7997,30880.0
2020-12-08 15:35:00,80.11,80.11,79.95,79.97,30192.0,74.7904,74.7904,74.641,74.6597,30192.0
2020-12-08 15:40:00,79.95,79.97,79.92,79.92,36276.0,74.641,74.6597,74.613,74.613,36276.0
2020-12-08 15:45:00,79.92,79.94,79.8,79.8,40516.0,74.613,74.6316,74.5009,74.5009,40516.0
2020-12-08 15:50:00,79.8,79.94,79.8,79.81,91907.0,74.5009,74.6316,74.5009,74.5103,91907.0
2020-12-08 15:55:00,79.81,79.91,79.8,79.86,166629.0,74.5103,74.6036,74.5009,74.557,166629.0
2020-12-09 09:30:00,80.32,80.6,79.95,80.46,78393.0,74.9864,75.2478,74.641,75.1171,78393.0
2020-12-09 09:35:00,80.48,80.59,80.13,80.28,27386.0,75.1358,75.2385,74.809,74.9491,27386.0
2020-12-09 09:40:00,80.3,80.44,80.27,80.37,20789.0,74.9677,75.0984,74.9397,75.0331,20789.0
2020-12-09 09:45:00,80.36,80.5,80.33,80.48,15177.0,75.0238,75.1545,74.9957,75.1358,15177.0
2020-12-09 09:50:00,80.46,80.55,80.41,80.51,13747.0,75.1171,75.2011,75.0704,75.1638,13747.0
2020-12-09 09:55:00,80.53,80.65,80.51,80.58,15454.0,75.1825,75.2945,75.1638,75.2291,15454.0
2020-12-09 10:00:00,80.56,80.61,80.41,80.43,10787.0,75.2105,75.2572,75.0704,75.0891,10787.0
2020-12-09 10:05:00,80.42,80.42,80.31,80.41,19912.0,75.0798,75.0798,74.9771,75.0704,19912.0
2020-12-09 10:10:00,80.42,80.46,80.14,80.23,10549.0,75.0798,75.1171,74.8184,74.9024,10549.0
2020-12-09 10:15:00,80.24,80.43,80.2,80.37,13174.0,74.9117,75.0891,74.8744,75.0331,13174.0
2020-12-09 10:20:00,80.37,80.58,80.37,80.58,31561.0,75.0331,75.2291,75.0331,75.2291,31561.0
2020-12-09 10:25:00,80.56,80.71,80.56,80.62,26731.0,75.2105,75.3505,75.2105,75.2665,26731.0
2020-12-09 10:30:00,80.6,80.76,80.58,80.68,14846.0,75.2478,75.3972,75.2291,75.3225,14846.0
2020-12-09 10:35:00,80.67,80.67,80.54,80.55,16180.0,75.3132,75.3132,75.1918,75.2011,16180.0
2020-12-09 10:40:00,80.55,80.57,80.45,80.54,18909.0,75.2011,75.2198,75.1078,75.1918,18909.0
2020-12-09 10:45:00,80.54,80.59,80.46,80.59,9838.0,75.1918,75.2385,75.1171,75.2385,9838.0
2020-12-09 10:50:00,80.58,80.65,80.53,80.57,15000.0,75.2291,75.2945,75.1825,75.2198,15000.0
2020-12-09 10:55:00,80.59,80.59,80.36,80.39,15031.0,75.2385,75.2385,75.0238,75.0518,15031.0
2020-12-09 11:00:00,80.37,80.4,80.34,80.35,19461.0,75.0331,75.0611,75.0051,75.0144,19461.0
2020-12-09 11:05:00,80.35,80.37,80.25,80.28,13420.0,75.0144,75.0331,74.9211,74.9491,13420.0
2020-12-09 11:10:00,80.25,80.32,80.25,80.28,17193.0,74.9211,74.9864,74.9211,74.9491,17193.0
2020-12-09 11:15:00,80.27,80.3,80.21,80.22,22354.0,74.9397,74.9677,74.8837,74.8931,22354.0
2020-12-09 11:20:00,80.22,80.27,80.21,80.25,16799.0,74.8931,74.9397,74.8837,74.9211,16799.0
2020-12-09 11:25:00,80.25,80.28,80.22,80.24,16234.0,74.9211,74.9491,74.8931,74.9117,16234.0
2020-12-09 11:30:00,80.25,80.26,80.15,80.15,14653.0,74.9211,74.9304,74.8277,74.8277,14653.0
2020-12-09 11:35:00,80.14,80.22,80.12,80.2,18396.0,74.8184,74.8931,74.7997,74.8744,18396.0
2020-12-09 11:40:00,80.19,80.22,80.18,80.2,14417.0,74.865,74.8931,74.8557,74.8744,14417.0
2020-12-09 11:45:00,80.2,80.2,80.1,80.11,18731.0,74.8744,74.8744,74.781,74.7904,18731.0
2020-12-09 11:50:00,80.12,80.12,80.05,80.09,10332.0,74.7997,74.7997,74.7343,74.7717,10332.0
2020-12-09 11:55:00,80.09,80.17,80.08,80.13,52655.0,74.7717,74.8464,74.7623,74.809,52655.0
2020-12-09 12:00:00,80.12,80.15,80.01,80.01,42418.0,74.7997,74.8277,74.697,74.697,42418.0
2020-12-09 12:05:00,80.02,80.02,79.95,79.96,16712.0,74.7063,74.7063,74.641,74.6503,16712.0
2020-12-09 12:10:00,79.95,79.95,79.87,79.95,8770.0,74.641,74.641,74.5663,74.641,8770.0
2020-12-09 12:15:00,79.93,79.94,79.84,79.85,9038.0,74.6223,74.6316,74.5383,74.5476,9038.0
2020-12-09 12:20:00,79.84,79.92,79.83,79.88,10593.0,74.5383,74.613,74.529,74.5756,10593.0
2020-12-09 12:25:00,79.88,79.88,79.81,79.84,6228.0,74.5756,74.5756,74.5103,74.5383,6228.0
2020-12-09 12:30:00,79.83,79.83,79.74,79.81,6708.0,74.529,74.529,74.4449,74.5103,6708.0
2020-12-09 12:35:00,79.81,79.82,79.76,79.78,8634.0,74.5103,74.5196,74.4636,74.4823,8634.0
2020-12-09 12:40:00,79.79,79.81,79.74,79.77,5971.0,74.4916,74.5103,74.4449,74.4729,5971.0
2020-12-09 12:45:00,79.76,79.76,79.56,79.65,11177.0,74.4636,74.4636,74.2769,74.3609,11177.0
2020-12-09 12:50:00,79.65,79.65,79.45,79.55,20828.0,74.3609,74.3609,74.1742,74.2675,20828.0
2020-12-09 12:55:00,79.55,79.63,79.55,79.59,8303.0,74.2675,74.3422,74.2675,74.3049,8303.0
2020-12-09 13:00:00,79.58,79.59,79.33,79.39,24551.0,74.2956,74.3049,74.0622,74.1182,24551.0
2020-12-09 13:05:00,79.39,79.62,79.36,79.55,12719.0,74.1182,74.3329,74.0902,74.2675,12719.0
2020-12-09 13:10:00,79.55,79.55,79.46,79.48,11794.0,74.2675,74.2675,74.1835,74.2022,11794.0
2020-12-09 13:15:00,79.5,79.52,79.4,79.44,15317.0,74.2209,74.2395,74.1275,74.1648,15317.0
2020-12-09 13:20:00,79.45,79.47,79.39,79.42,16570.0,74.1742,74.1929,74.1182,74.1462,16570.0
2020-12-09 13:25:00,79.42,79.43,79.33,79.39,17553.0,74.1462,74.1555,74.0622,74.1182,17553.0
2020-12-09 13:30:00,79.39,79.39,79.31,79.31,9664.0,74.1182,74.1182,74.0435,74.0435,9664.0
2020-12-09 13:35:00,79.32,79.4,79.3,79.38,15283.0,74.0528,74.1275,74.0341,74.1088,15283.0
2020-12-09 13:40:00,79.37,79.45,79.26,79.45,13066.0,74.0995,74.1742,73.9968,74.1742,13066.0
2020-12-09 13:45:00,79.44,79.44,79.36,79.37,6868.0,74.1648,74.1648,74.0902,74.0995,6868.0
2020-12-09 13:50:00,79.38,79.38,79.27,79.28,12268.0,74.1088,74.1088,74.0061,74.0155,12268.0
2020-12-09 13:55:00,79.26,79.26,79.1,79.16,12113.0,73.9968,73.9968,73.8474,73.9034,12113.0
2020-12-09 14:00:00,79.19,79.29,79.15,79.25,17514.0,73.9314,74.0248,73.8941,73.9875,17514.0
2020-12-09 14:05:00,79.26,79.27,79.17,79.19,12523.0,73.9968,74.0061,73.9128,73.9314,12523.0
2020-12-09 14:10:00,79.18,79.21,79.11,79.18,14209.0,73.9221,73.9501,73.8568,73.9221,14209.0
2020-12-09 14:15:00,79.15,79.2,79.11,79.18,20964.0,73.8941,73.9408,73.8568,73.9221,20964.0
2020-12-09 14:20:00,79.18,79.26,79.12,79.22,42155.0,73.9221,73.9968,73.8661,73.9595,42155.0
2020-12-09 14:25:00,79.22,79.29,79.17,79.29,21705.0,73.9595,74.0248,73.9128,74.0248,21705.0
2020-12-09 14:30:00,79.25,79.26,79.13,79.13,17739.0,73.9875,73.9968,73.8754,73.8754,17739.0
2020-12-09 14:35:00,79.17,79.17,79.06,79.08,22383.0,73.9128,73.9128,73.8101,73.8288,22383.0
2020-12-09 14:40:00,79.08,79.09,78.94,78.98,28836.0,73.8288,73.8381,73.6981,73.7354,28836.0
2020-12-09 14:45:00,78.98,79.08,78.98,79.04,71593.0,73.7354,73.8288,73.7354,73.7914,71593.0
2020-12-09 14:50:00,79.04,79.13,78.98,79.06,57138.0,73.7914,73.8754,73.7354,73.8101,57138.0
2020-12-09 14:55:00,79.06,79.18,79.06,79.16,26271.0,73.8101,73.9221,73.8101,73.9034,26271.0
2020-12-09 15:00:00,79.15,79.16,79.02,79.04,18851.0,73.8941,73.9034,73.7727,73.7914,18851.0
2020-12-09 15:05:00,79.02,79.16,79.02,79.12,37794.0,73.7727,73.9034,73.7727,73.8661,37794.0
2020-12-09 15:10:00,79.13,79.18,79.02,79.03,29293.0,73.8754,73.9221,73.7727,73.7821,29293.0
2020-12-09 15:15:00,79.03,79.04,78.95,78.97,14703.0,73.7821,73.7914,73.7074,73.7261,14703.0
2020-12-09 15:20:00,78.98,79.02,78.92,78.92,12724.0,73.7354,73.7727,73.6794,73.6794,12724.0
2020-12-09 15:25:00,78.92,78.93,78.81,78.83,18272.0,73.6794,73.6887,73.5767,73.5954,18272.0
2020-12-09 15:30:00,78.83,78.96,78.83,78.94,22917.0,73.5954,73.7167,73.5954,73.6981,22917.0
2020-12-09 15:35:00,78.93,79.04,78.88,79.02,24375.0,73.6887,73.7914,73.642,73.7727,24375.0
2020-12-09 15:40:00,79.03,79.11,79.02,79.11,55677.0,73.7821,73.8568,73.7727,73.8568,55677.0
2020-12-09 15:45:00,79.09,79.17,78.96,78.98,52933.0,73.8381,73.9128,73.7167,73.7354,52933.0
2020-12-09 15:50:00,78.99,79.22,78.98,79.17,111892.0,73.7447,73.9595,73.7354,73.9128,111892.0
2020-12-09 15:55:00,79.17,79.24,78.98,78.98,297065.0,73.9128,73.9781,73.7354,73.7354,297065.0
2020-12-10 09:30:00,79.01,79.01,78.02,78.29,56046.0,73.7634,73.7634,72.8391,73.0912,56046.0
2020-12-10 09:35:00,78.23,78.38,77.94,78.27,22356.0,73.0352,73.1752,72.7645,73.0725,22356.0
2020-12-10 09:40:00,78.32,78.54,78.31,78.38,25122.0,73.1192,73.3246,73.1099,73.1752,25122.0
2020-12-10 09:45:00,78.43,78.56,78.4,78.5,16601.0,73.2219,73.3433,73.1939,73.2873,16601.0
2020-12-10 09:50:00,78.52,78.73,78.52,78.71,13557.0,73.3059,73.502,73.3059,73.4833,13557.0
2020-12-10 09:55:00,78.71,78.76,78.63,78.76,12054.0,73.4833,73.53,73.4086,73.53,12054.0
2020-12-10 10:00:00,78.74,78.74,78.53,78.54,17199.0,73.5113,73.5113,73.3153,73.3246,17199.0
2020-12-10 10:05:00,78.53,78.79,78.53,78.72,15561.0,73.3153,73.558,73.3153,73.4927,15561.0
2020-12-10 10:10:00,78.72,78.75,78.59,78.59,14401.0,73.4927,73.5207,73.3713,73.3713,14401.0
2020-12-10 10:15:00,78.58,78.68,78.54,78.63,6222.0,73.362,73.4553,73.3246,73.4086,6222.0
2020-12-10 10:20:00,78.65,78.71,78.57,78.57,11192.0,73.4273,73.4833,73.3526,73.3526,11192.0
2020-12-10 10:25:00,78.57,78.62,78.53,78.57,9931.0,73.3526,73.3993,73.3153,73.3526,9931.0
2020-12-10 10:30:00,78.58,78.59,78.46,78.48,8782.0,73.362,73.3713,73.2499,73.2686,8782.0
2020-12-10 10:35:00,78.5,78.64,78.49,78.64,6948.0,73.2873,73.418,73.2779,73.418,6948.0
2020-12-10 10:40:00,78.63,78.66,78.58,78.58,9188.0,73.4086,73.4366,73.362,73.362,9188.0
2020-12-10 10:45:00,78.57,78.57,78.45,78.56,10510.0,73.3526,73.3526,73.2406,73.3433,10510.0
2020-12-10 10:50:00,78.56,78.76,78.56,78.74,7290.0,73.3433,73.53,73.3433,73.5113,7290.0
2020-12-10 10:55:00,78.73,78.86,78.73,78.84,16197.0,73.502,73.6234,73.502,73.6047,16197.0
2020-12-10 11:00:00,78.83,78.88,78.78,78.78,17105.0,73.5954,73.642,73.5487,73.5487,17105.0
2020-12-10 11:05:00,78.78,78.85,78.71,78.71,12077.0,73.5487,73.614,73.4833,73.4833,12077.0
2020-12-10 11:10:00,78.71,78.84,78.68,78.81,15022.0,73.4833,73.6047,73.4553,73.5767,15022.0
2020-12-10 11:15:00,78.81,78.89,78.79,78.81,17966.0,73.5767,73.6514,73.558,73.5767,17966.0
2020-12-10 11:20:00,78.81,78.92,78.77,78.89,17150.0,73.5767,73.6794,73.5393,73.6514,17150.0
2020-12-10 11:25:00,78.9,78.94,78.76,78.79,15934.0,73.6607,73.6981,73.53,73.558,15934.0
2020-12-10 11:30:00,78.78,78.81,78.67,78.68,21521.0,73.5487,73.5767,73.446,73.4553,21521.0
2020-12-10 11:35:00,78.67,78.77,78.62,78.74,23386.0,73.446,73.5393,73.3993,73.5113,23386.0
2020-12-10 11:40:00,78.72,78.84,78.71,78.79,8175.0,73.4927,73.6047,73.4833,73.558,8175.0
2020-12-10 11:45:00,78.77,78.77,78.63,78.76,7944.0,73.5393,73.5393,73.4086,73.53,7944.0
2020-12-10 11:50:00,78.74,78.74,78.59,78.62,13410.0,73.5113,73.5113,73.3713,73.3993,13410.0
2020-12-10 11:55:00,78.62,78.71,78.55,78.66,9832.0,73.3993,73.4833,73.3339,73.4366,9832.0
2020-12-10 12:00:00,78.67,78.81,78.65,78.81,8012.0,73.446,73.5767,73.4273,73.5767,8012.0
2020-12-10 12:05:00,78.81,78.86,78.8,78.84,4469.0,73.5767,73.6234,73.5673,73.6047,4469.0
2020-12-10 12:10:00,78.84,78.91,78.84,78.89,11129.0,73.6047,73.67,73.6047,73.6514,11129.0
2020-12-10 12:15:00,78.9,78.95,78.87,78.9,8805.0,73.6607,73.7074,73.6327,73.6607,8805.0
2020-12-10 12:20:00,78.9,78.9,78.8,78.84,6029.0,73.6607,73.6607,73.5673,73.6047,6029.0
2020-12-10 12:25:00,78.84,78.86,78.74,78.75,6964.0,73.6047,73.6234,73.5113,73.5207,6964.0
2020-12-10 12:30:00,78.76,78.83,78.74,78.78,6298.0,73.53,73.5954,73.5113,73.5487,6298.0
2020-12-10 12:35:00,78.8,78.8,78.77,78.77,4556.0,73.5673,73.5673,73.5393,73.5393,4556.0
2020-12-10 12:40:00,78.78,78.79,78.74,78.76,4540.0,73.5487,73.558,73.5113,73.53,4540.0
2020-12-10 12:45:00,78.79,78.85,78.76,78.77,9229.0,73.558,73.614,73.53,73.5393,9229.0
2020-12-10 12:50:00,78.75,78.77,78.71,78.71,5868.0,73.5207,73.5393,73.4833,73.4833,5868.0
2020-12-10 12:55:00,78.7,78.76,78.67,78.71,6627.0,73.474,73.53,73.446,73.4833,6627.0
2020-12-10 13:00:00,78.7,78.73,78.68,78.72,6693.0,73.474,73.502,73.4553,73.4927,6693.0
2020-12-10 13:05:00,78.73,78.82,78.7,78.81,7817.0,73.502,73.586,73.474,73.5767,7817.0
2020-12-10 13:10:00,78.8,78.87,78.8,78.86,7741.0,73.5673,73.6327,73.5673,73.6234,7741.0
2020-12-10 13:15:00,78.87,78.89,78.82,78.88,11096.0,73.6327,73.6514,73.586,73.642,11096.0
2020-12-10 13:20:00,78.87,78.88,78.82,78.87,4470.0,73.6327,73.642,73.586,73.6327,4470.0
2020-12-10 13:25:00,78.86,78.92,78.82,78.84,8524.0,73.6234,73.6794,73.586,73.6047,8524.0
2020-12-10 13:30:00,78.85,78.87,78.76,78.78,11165.0,73.614,73.6327,73.53,73.5487,11165.0
2020-12-10 13:35:00,78.8,78.84,78.75,78.84,8926.0,73.5673,73.6047,73.5207,73.6047,8926.0
2020-12-10 13:40:00,78.82,78.84,78.78,78.79,10553.0,73.586,73.6047,73.5487,73.558,10553.0
2020-12-10 13:45:00,78.78,78.79,78.74,78.76,8571.0,73.5487,73.558,73.5113,73.53,8571.0
2020-12-10 13:50:00,78.75,78.81,78.73,78.79,6292.0,73.5207,73.5767,73.502,73.558,6292.0
2020-12-10 13:55:00,78.78,78.81,78.7,78.72,8502.0,73.5487,73.5767,73.474,73.4927,8502.0
2020-12-10 14:00:00,78.72,78.75,78.63,78.65,9886.0,73.4927,73.5207,73.4086,73.4273,9886.0
2020-12-10 14:05:00,78.65,78.71,78.64,78.68,9190.0,73.4273,73.4833,73.418,73.4553,9190.0
2020-12-10 14:10:00,78.68,78.69,78.55,78.56,14179.0,73.4553,73.4647,73.3339,73.3433,14179.0
2020-12-10 14:15:00,78.54,78.56,78.46,78.5,11282.0,73.3246,73.3433,73.2499,73.2873,11282.0
2020-12-10 14:20:00,78.5,78.57,78.47,78.56,9123.0,73.2873,73.3526,73.2593,73.3433,9123.0
2020-12-10 14:25:00,78.54,78.7,78.54,78.66,11605.0,73.3246,73.474,73.3246,73.4366,11605.0
2020-12-10 14:30:00,78.65,78.7,78.62,78.66,10085.0,73.4273,73.474,73.3993,73.4366,10085.0
2020-12-10 14:35:00,78.65,78.82,78.65,78.82,6922.0,73.4273,73.586,73.4273,73.586,6922.0
2020-12-10 14:40:00,78.79,78.8,78.73,78.73,17782.0,73.558,73.5673,73.502,73.502,17782.0
2020-12-10 14:45:00,78.74,78.74,78.65,78.65,7864.0,73.5113,73.5113,73.4273,73.4273,7864.0
2020-12-10 14:50:00,78.65,78.66,78.55,78.55,11131.0,73.4273,73.4366,73.3339,73.3339,11131.0
2020-12-10 14:55:00,78.55,78.61,78.37,78.39,32412.0,73.3339,73.39,73.1659,73.1846,32412.0
2020-12-10 15:00:00,78.4,78.51,78.39,78.49,15058.0,73.1939,73.2966,73.1846,73.2779,15058.0
2020-12-10 15:05:00,78.47,78.51,78.41,78.44,14955.0,73.2593,73.2966,73.2032,73.2313,14955.0
2020-12-10 15:10:00,78.44,78.48,78.38,78.46,13026.0,73.2313,73.2686,73.1752,73.2499,13026.0
2020-12-10 15:15:00,78.47,78.55,78.47,78.55,14489.0,73.2593,73.3339,73.2593,73.3339,14489.0
2020-12-10 15:20:00,78.54,78.6,78.54,78.58,11281.0,73.3246,73.3806,73.3246,73.362,11281.0
2020-12-10 15:25:00,78.57,78.57,78.49,78.51,22254.0,73.3526,73.3526,73.2779,73.2966,22254.0
2020-12-10 15:30:00,78.53,78.55,78.41,78.41,25165.0,73.3153,73.3339,73.2032,73.2032,25165.0
2020-12-10 15:35:00,78.41,78.54,78.41,78.52,33117.0,73.2032,73.3246,73.2032,73.3059,33117.0
2020-12-10 15:40:00,78.52,78.63,78.52,78.61,34078.0,73.3059,73.4086,73.3059,73.39,34078.0
2020-12-10 15:45:00,78.61,78.7,78.59,78.62,26186.0,73.39,73.474,73.3713,73.3993,26186.0
2020-12-10 15:50:00,78.62,78.67,78.55,78.59,57867.0,73.3993,73.446,73.3339,73.3713,57867.0
2020-12-10 15:55:00,78.58,78.58,78.38,78.38,112871.0,73.362,73.362,73.1752,73.1752,112871.0
2020-12-11 09:30:00,78.6,79.4,78.19,79.34,106591.0,73.3806,74.1275,72.9979,74.0715,106591.0
2020-12-11 09:35:00,79.32,79.86,79.32,79.58,62989.0,74.0528,74.557,74.0528,74.2956,62989.0
2020-12-11 09:40:00,79.59,79.77,79.46,79.7,63591.0,74.3049,74.4729,74.1835,74.4076,63591.0
2020-12-11 09:45:00,79.7,79.95,79.61,79.77,61234.0,74.4076,74.641,74.3236,74.4729,61234.0
2020-12-11 09:50:00,79.77,79.77,79.47,79.64,53652.0,74.4729,74.4729,74.1929,74.3516,53652.0
2020-12-11 09:55:00,79.64,79.84,79.52,79.54,40018.0,74.3516,74.5383,74.2395,74.2582,40018.0
2020-12-11 10:00:00,79.53,79.71,79.48,79.7,66896.0,74.2489,74.4169,74.2022,74.4076,66896.0
2020-12-11 10:05:00,79.7,79.87,79.53,79.56,39253.0,74.4076,74.5663,74.2489,74.2769,39253.0
2020-12-11 10:10:00,79.56,79.79,79.54,79.79,25051.0,74.2769,74.4916,74.2582,74.4916,25051.0
2020-12-11 10:15:00,79.78,79.88,79.75,79.85,25727.0,74.4823,74.5756,74.4543,74.5476,25727.0
2020-12-11 10:20:00,79.83,79.86,79.55,79.58,22381.0,74.529,74.557,74.2675,74.2956,22381.0
2020-12-11 10:25:00,79.58,79.61,79.46,79.48,22390.0,74.2956,74.3236,74.1835,74.2022,22390.0
2020-12-11 10:30:00,79.46,79.46,79.3,79.41,20225.0,74.1835,74.1835,74.0341,74.1368,20225.0
2020-12-11 10:35:00,79.4,79.4,79.29,79.4,11967.0,74.1275,74.1275,74.0248,74.1275,11967.0
2020-12-11 10:40:00,79.41,79.43,79.34,79.4,20726.0,74.1368,74.1555,74.0715,74.1275,20726.0
2020-12-11 10:45:00,79.4,79.41,79.32,79.32,14490.0,74.1275,74.1368,74.0528,74.0528,14490.0
2020-12-11 10:50:00,79.32,79.37,79.22,79.36,15818.0,74.0528,74.0995,73.9595,74.0902,15818.0
2020-12-11 10:55:00,79.34,79.37,79.27,79.27,17541.0,74.0715,74.0995,74.0061,74.0061,17541.0
2020-12-11 11:00:00,79.28,79.4,79.27,79.36,13616.0,74.0155,74.1275,74.0061,74.0902,13616.0
2020-12-11 11:05:00,79.37,79.47,79.36,79.44,21701.0,74.0995,74.1929,74.0902,74.1648,21701.0
2020-12-11 11:10:00,79.44,79.51,79.36,79.5,16028.0,74.1648,74.2302,74.0902,74.2209,16028.0
2020-12-11 11:15:00,79.5,79.54,79.47,79.52,15915.0,74.2209,74.2582,74.1929,74.2395,15915.0
2020-12-11 11:20:00,79.5,79.51,79.29,79.32,15746.0,74.2209,74.2302,74.0248,74.0528,15746.0
2020-12-11 11:25:00,79.31,79.33,79.16,79.24,21660.0,74.0435,74.0622,73.9034,73.9781,21660.0
2020-12-11 11:30:00,79.23,79.3,79.19,79.26,41742.0,73.9688,74.0341,73.9314,73.9968,41742.0
2020-12-11 11:35:00,79.25,79.26,79.04,79.05,18031.0,73.9875,73.9968,73.7914,73.8007,18031.0
2020-12-11 11:40:00,79.05,79.1,79.0,79.0,21710.0,73.8007,73.8474,73.7541,73.7541,21710.0
2020-12-11 11:45:00,78.96,79.05,78.95,79.05,15597.0,73.7167,73.8007,73.7074,73.8007,15597.0
2020-12-11 11:50:00,79.05,79.08,79.0,79.01,8477.0,73.8007,73.8288,73.7541,73.7634,8477.0
2020-12-11 11:55:00,79.02,79.05,78.95,78.96,12025.0,73.7727,73.8007,73.7074,73.7167,12025.0
2020-12-11 12:00:00,78.98,79.02,78.89,78.89,13741.0,73.7354,73.7727,73.6514,73.6514,13741.0
2020-12-11 12:05:00,78.89,78.93,78.8,78.82,11313.0,73.6514,73.6887,73.5673,73.586,11313.0
2020-12-11 12:10:00,78.8,78.81,78.66,78.66,7325.0,73.5673,73.5767,73.4366,73.4366,7325.0
2020-12-11 12:15:00,78.67,78.71,78.55,78.56,14409.0,73.446,73.4833,73.3339,73.3433,14409.0
2020-12-11 12:20:00,78.55,78.64,78.53,78.64,12050.0,73.3339,73.418,73.3153,73.418,12050.0
2020-12-11 12:25:00,78.65,78.71,78.61,78.68,13987.0,73.4273,73.4833,73.39,73.4553,13987.0
2020-12-11 12:30:00,78.68,78.72,78.63,78.63,44810.0,73.4553,73.4927,73.4086,73.4086,44810.0
2020-12-11 12:35:00,78.64,78.7,78.59,78.64,20504.0,73.418,73.474,73.3713,73.418,20504.0
2020-12-11 12:40:00,78.63,78.7,78.55,78.56,36168.0,73.4086,73.474,73.3339,73.3433,36168.0
2020-12-11 12:45:00,78.55,78.64,78.49,78.64,16948.0,73.3339,73.418,73.2779,73.418,16948.0
2020-12-11 12:50:00,78.61,78.73,78.6,78.67,14833.0,73.39,73.502,73.3806,73.446,14833.0
2020-12-11 12:55:00,78.67,78.67,78.58,78.59,17230.0,73.446,73.446,73.362,73.3713,17230.0
2020-12-11 13:00:00,78.59,78.61,78.52,78.54,24944.0,73.3713,73.39,73.3059,73.3246,24944.0
2020-12-11 13:05:00,78.53,78.54,78.42,78.48,40818.0,73.3153,73.3246,73.2126,73.2686,40818.0
2020-12-11 13:10:00,78.47,78.54,78.46,78.47,53848.0,73.2593,73.3246,73.2499,73.2593,53848.0
2020-12-11 13:15:00,78.47,78.59,78.46,78.48,31956.0,73.2593,73.3713,73.2499,73.2686,31956.0
2020-12-11 13:20:00,78.48,78.54,78.46,78.5,23782.0,73.2686,73.3246,73.2499,73.2873,23782.0
2020-12-11 13:25:00,78.5,78.5,78.42,78.47,19459.0,73.2873,73.2873,73.2126,73.2593,19459.0
2020-12-11 13:30:00,78.47,78.57,78.47,78.52,18110.0,73.2593,73.3526,73.2593,73.3059,18110.0
2020-12-11 13:35:00,78.52,78.67,78.49,78.66,33236.0,73.3059,73.446,73.2779,73.4366,33236.0
2020-12-11 13:40:00,78.65,78.66,78.57,78.63,38236.0,73.4273,73.4366,73.3526,73.4086,38236.0
2020-12-11 13:45:00,78.62,78.69,78.56,78.68,14448.0,73.3993,73.4647,73.3433,73.4553,14448.0
2020-12-11 13:50:00,78.67,78.75,78.64,78.75,11774.0,73.446,73.5207,73.418,73.5207,11774.0
2020-12-11 13:55:00,78.77,78.81,78.64,78.69,16579.0,73.5393,73.5767,73.418,73.4647,16579.0
2020-12-11 14:00:00,78.69,78.72,78.58,78.59,19441.0,73.4647,73.4927,73.362,73.3713,19441.0
2020-12-11 14:05:00,78.58,78.69,78.48,78.59,22509.0,73.362,73.4647,73.2686,73.3713,22509.0
2020-12-11 14:10:00,78.59,78.61,78.48,78.48,30378.0,73.3713,73.39,73.2686,73.2686,30378.0
2020-12-11 14:15:00,78.5,78.56,78.48,78.52,26290.0,73.2873,73.3433,73.2686,73.3059,26290.0
2020-12-11 14:20:00,78.51,78.56,78.45,78.53,16006.0,73.2966,73.3433,73.2406,73.3153,16006.0
2020-12-11 14:25:00,78.52,78.54,78.46,78.48,18386.0,73.3059,73.3246,73.2499,73.2686,18386.0
2020-12-11 14:30:00,78.48,78.6,78.47,78.56,36892.0,73.2686,73.3806,73.2593,73.3433,36892.0
2020-12-11 14:35:00,78.58,78.59,78.5,78.53,37398.0,73.362,73.3713,73.2873,73.3153,37398.0
2020-12-11 14:40:00,78.53,78.57,78.46,78.53,39052.0,73.3153,73.3526,73.2499,73.3153,39052.0
2020-12-11 14:45:00,78.54,78.57,78.47,78.51,35264.0,73.3246,73.3526,73.2593,73.2966,35264.0
2020-12-11 14:50:00,78.5,78.52,78.4,78.43,20801.0,73.2873,73.3059,73.1939,73.2219,20801.0
2020-12-11 14:55:00,78.43,78.43,78.34,78.36,16161.0,73.2219,73.2219,73.1379,73.1566,16161.0
2020-12-11 15:00:00,78.37,78.43,78.33,78.34,18492.0,73.1659,73.2219,73.1286,73.1379,18492.0
2020-12-11 15:05:00,78.33,78.39,78.31,78.39,13621.0,73.1286,73.1846,73.1099,73.1846,13621.0
2020-12-11 15:10:00,78.41,78.47,78.38,78.45,10105.0,73.2032,73.2593,73.1752,73.2406,10105.0
2020-12-11 15:15:00,78.47,78.62,78.47,78.57,41147.0,73.2593,73.3993,73.2593,73.3526,41147.0
2020-12-11 15:20:00,78.56,78.6,78.53,78.59,24148.0,73.3433,73.3806,73.3153,73.3713,24148.0
2020-12-11 15:25:00,78.58,78.58,78.46,78.47,20189.0,73.362,73.362,73.2499,73.2593,20189.0
2020-12-11 15:30:00,78.47,78.52,78.41,78.48,37926.0,73.2593,73.3059,73.2032,73.2686,37926.0
2020-12-11 15:35:00,78.47,78.64,78.47,78.57,69991.0,73.2593,73.418,73.2593,73.3526,69991.0
2020-12-11 15:40:00,78.57,78.65,78.55,78.56,51441.0,73.3526,73.4273,73.3339,73.3433,51441.0
2020-12-11 15:45:00,78.56,78.58,78.48,78.5,34339.0,73.3433,73.362,73.2686,73.2873,34339.0
2020-12-11 15:50:00,78.48,78.58,78.47,78.49,70584.0,73.2686,73.362,73.2593,73.2779,70584.0
2020-12-11 15:55:00,78.48,78.51,78.43,78.45,127579.0,73.2686,73.2966,73.2219,73.2406,127579.0
2020-12-14 09:30:00,79.0,79.07,78.76,78.89,48027.0,73.7541,73.8194,73.53,73.6514,48027.0
2020-12-14 09:35:00,78.9,79.01,78.78,78.9,11434.0,73.6607,73.7634,73.5487,73.6607,11434.0
2020-12-14 09:40:00,78.87,79.05,78.75,78.82,25489.0,73.6327,73.8007,73.5207,73.586,25489.0
2020-12-14 09:45:00,78.86,78.9,78.61,78.73,18637.0,73.6234,73.6607,73.39,73.502,18637.0
2020-12-14 09:50:00,78.74,78.94,78.73,78.92,15256.0,73.5113,73.6981,73.502,73.6794,15256.0
2020-12-14 09:55:00,78.93,78.96,78.83,78.87,11815.0,73.6887,73.7167,73.5954,73.6327,11815.0
2020-12-14 10:00:00,78.91,79.24,78.86,79.1,17951.0,73.67,73.9781,73.6234,73.8474,17951.0
2020-12-14 10:05:00,79.09,79.27,79.08,79.23,12163.0,73.8381,74.0061,73.8288,73.9688,12163.0
2020-12-14 10:10:00,79.22,79.28,79.21,79.23,14206.0,73.9595,74.0155,73.9501,73.9688,14206.0
2020-12-14 10:15:00,79.23,79.38,79.23,79.34,10386.0,73.9688,74.1088,73.9688,74.0715,10386.0
2020-12-14 10:20:00,79.35,79.37,79.28,79.32,20208.0,74.0808,74.0995,74.0155,74.0528,20208.0
2020-12-14 10:25:00,79.32,79.41,79.27,79.39,13967.0,74.0528,74.1368,74.0061,74.1182,13967.0
2020-12-14 10:30:00,79.39,79.4,79.24,79.28,18075.0,74.1182,74.1275,73.9781,74.0155,18075.0
2020-12-14 10:35:00,79.29,79.33,79.27,79.27,14342.0,74.0248,74.0622,74.0061,74.0061,14342.0
2020-12-14 10:40:00,79.28,79.3,79.17,79.23,8659.0,74.0155,74.0341,73.9128,73.9688,8659.0
2020-12-14 10:45:00,79.24,79.24,78.98,79.06,19119.0,73.9781,73.9781,73.7354,73.8101,19119.0
2020-12-14 10:50:00,79.06,79.15,79.05,79.13,16419.0,73.8101,73.8941,73.8007,73.8754,16419.0
2020-12-14 10:55:00,79.13,79.22,79.03,79.04,31592.0,73.8754,73.9595,73.7821,73.7914,31592.0
2020-12-14 11:00:00,79.05,79.1,79.01,79.08,11369.0,73.8007,73.8474,73.7634,73.8288,11369.0
2020-12-14 11:05:00,79.11,79.21,79.05,79.05,20715.0,73.8568,73.9501,73.8007,73.8007,20715.0
2020-12-14 11:10:00,79.1,79.19,79.06,79.17,12672.0,73.8474,73.9314,73.8101,73.9128,12672.0
2020-12-14 11:15:00,79.16,79.39,79.16,79.36,11814.0,73.9034,74.1182,73.9034,74.0902,11814.0
2020-12-14 11:20:00,79.39,79.41,79.33,79.35,16893.0,74.1182,74.1368,74.0622,74.0808,16893.0
2020-12-14 11:25:00,79.35,79.35,79.18,79.21,9809.0,74.0808,74.0808,73.9221,73.9501,9809.0
2020-12-14 11:30:00,79.22,79.24,79.06,79.11,14315.0,73.9595,73.9781,73.8101,73.8568,14315.0
2020-12-14 11:35:00,79.1,79.16,79.08,79.12,17638.0,73.8474,73.9034,73.8288,73.8661,17638.0
2020-12-14 11:40:00,79.12,79.16,79.05,79.09,10798.0,73.8661,73.9034,73.8007,73.8381,10798.0
2020-12-14 11:45:00,79.09,79.21,79.09,79.16,40450.0,73.8381,73.9501,73.8381,73.9034,40450.0
2020-12-14 11:50:00,79.16,79.17,79.05,79.11,11422.0,73.9034,73.9128,73.8007,73.8568,11422.0
2020-12-14 11:55:00,79.13,79.13,79.03,79.07,9902.0,73.8754,73.8754,73.7821,73.8194,9902.0
2020-12-14 12:00:00,79.07,79.1,78.99,79.09,12072.0,73.8194,73.8474,73.7447,73.8381,12072.0
2020-12-14 12:05:00,79.1,79.13,78.98,79.03,18885.0,73.8474,73.8754,73.7354,73.7821,18885.0
2020-12-14 12:10:00,79.04,79.15,79.04,79.15,10818.0,73.7914,73.8941,73.7914,73.8941,10818.0
2020-12-14 12:15:00,79.14,79.19,79.03,79.05,14244.0,73.8848,73.9314,73.7821,73.8007,14244.0
2020-12-14 12:20:00,79.06,79.09,79.05,79.07,7058.0,73.8101,73.8381,73.8007,73.8194,7058.0
2020-12-14 12:25:00,79.06,79.09,79.01,79.09,11595.0,73.8101,73.8381,73.7634,73.8381,11595.0
2020-12-14 12:30:00,79.09,79.09,79.01,79.07,7432.0,73.8381,73.8381,73.7634,73.8194,7432.0
2020-12-14 12:35:00,79.07,79.12,79.04,79.09,22099.0,73.8194,73.8661,73.7914,73.8381,22099.0
2020-12-14 12:40:00,79.08,79.09,79.02,79.09,10729.0,73.8288,73.8381,73.7727,73.8381,10729.0
2020-12-14 12:45:00,79.07,79.11,79.03,79.04,14905.0,73.8194,73.8568,73.7821,73.7914,14905.0
2020-12-14 12:50:00,79.05,79.08,79.03,79.08,17007.0,73.8007,73.8288,73.7821,73.8288,17007.0
2020-12-14 12:55:00,79.08,79.1,79.03,79.06,9056.0,73.8288,73.8474,73.7821,73.8101,9056.0
2020-12-14 13:00:00,79.07,79.13,79.07,79.07,9011.0,73.8194,73.8754,73.8194,73.8194,9011.0
2020-12-14 13:05:00,79.06,79.08,78.9,78.91,10910.0,73.8101,73.8288,73.6607,73.67,10910.0
2020-12-14 13:10:00,78.91,79.06,78.9,79.05,6853.0,73.67,73.8101,73.6607,73.8007,6853.0
2020-12-14 13:15:00,79.05,79.11,79.03,79.11,9668.0,73.8007,73.8568,73.7821,73.8568,9668.0
2020-12-14 13:20:00,79.11,79.24,79.1,79.2,33902.0,73.8568,73.9781,73.8474,73.9408,33902.0
2020-12-14 13:25:00,79.21,79.33,79.21,79.27,14678.0,73.9501,74.0622,73.9501,74.0061,14678.0
2020-12-14 13:30:00,79.26,79.35,79.24,79.33,12670.0,73.9968,74.0808,73.9781,74.0622,12670.0
2020-12-14 13:35:00,79.33,79.36,79.29,79.33,11327.0,74.0622,74.0902,74.0248,74.0622,11327.0
2020-12-14 13:40:00,79.33,79.33,79.28,79.3,9840.0,74.0622,74.0622,74.0155,74.0341,9840.0
2020-12-14 13:45:00,79.31,79.31,79.22,79.23,13553.0,74.0435,74.0435,73.9595,73.9688,13553.0
2020-12-14 13:50:00,79.23,79.26,79.21,79.25,12331.0,73.9688,73.9968,73.9501,73.9875,12331.0
2020-12-14 13:55:00,79.26,79.31,79.24,79.25,8769.0,73.9968,74.0435,73.9781,73.9875,8769.0
2020-12-14 14:00:00,79.26,79.29,79.14,79.17,10675.0,73.9968,74.0248,73.8848,73.9128,10675.0
2020-12-14 14:05:00,79.18,79.22,79.17,79.21,9308.0,73.9221,73.9595,73.9128,73.9501,9308.0
2020-12-14 14:10:00,79.21,79.23,79.14,79.14,13005.0,73.9501,73.9688,73.8848,73.8848,13005.0
2020-12-14 14:15:00,79.15,79.21,79.12,79.19,10789.0,73.8941,73.9501,73.8661,73.9314,10789.0
2020-12-14 14:20:00,79.19,79.25,79.17,79.24,12357.0,73.9314,73.9875,73.9128,73.9781,12357.0
2020-12-14 14:25:00,79.24,79.26,79.2,79.22,12489.0,73.9781,73.9968,73.9408,73.9595,12489.0
2020-12-14 14:30:00,79.23,79.24,79.12,79.15,14137.0,73.9688,73.9781,73.8661,73.8941,14137.0
2020-12-14 14:35:00,79.13,79.14,79.03,79.07,20388.0,73.8754,73.8848,73.7821,73.8194,20388.0
2020-12-14 14:40:00,79.08,79.28,79.08,79.24,5962.0,73.8288,74.0155,73.8288,73.9781,5962.0
2020-12-14 14:45:00,79.27,79.3,79.23,79.3,13461.0,74.0061,74.0341,73.9688,74.0341,13461.0
2020-12-14 14:50:00,79.31,79.49,79.28,79.45,13590.0,74.0435,74.2115,74.0155,74.1742,13590.0
2020-12-14 14:55:00,79.47,79.48,79.41,79.43,12696.0,74.1929,74.2022,74.1368,74.1555,12696.0
2020-12-14 15:00:00,79.42,79.43,79.33,79.37,14155.0,74.1462,74.1555,74.0622,74.0995,14155.0
2020-12-14 15:05:00,79.37,79.39,79.29,79.33,13425.0,74.0995,74.1182,74.0248,74.0622,13425.0
2020-12-14 15:10:00,79.33,79.42,79.33,79.42,11862.0,74.0622,74.1462,74.0622,74.1462,11862.0
2020-12-14 15:15:00,79.41,79.43,79.3,79.34,18608.0,74.1368,74.1555,74.0341,74.0715,18608.0
2020-12-14 15:20:00,79.33,79.38,79.32,79.34,14126.0,74.0622,74.1088,74.0528,74.0715,14126.0
2020-12-14 15:25:00,79.35,79.42,79.24,79.29,17139.0,74.0808,74.1462,73.9781,74.0248,17139.0
2020-12-14 15:30:00,79.28,79.28,79.07,79.13,25495.0,74.0155,74.0155,73.8194,73.8754,25495.0
2020-12-14 15:35:00,79.13,79.2,79.13,79.17,27090.0,73.8754,73.9408,73.8754,73.9128,27090.0
2020-12-14 15:40:00,79.17,79.22,79.15,79.2,30529.0,73.9128,73.9595,73.8941,73.9408,30529.0
2020-12-14 15:45:00,79.2,79.3,79.16,79.29,38975.0,73.9408,74.0341,73.9034,74.0248,38975.0
2020-12-14 15:50:00,79.27,79.42,79.17,79.41,70830.0,74.0061,74.1462,73.9128,74.1368,70830.0
2020-12-14 15:55:00,79.41,79.41,79.12,79.19,139037.0,74.1368,74.1368,73.8661,73.9314,139037.0
2020-12-15 09:30:00,80.1,80.11,79.16,79.55,38919.0,74.781,74.7904,73.9034,74.2675,38919.0
2020-12-15 09:35:00,79.55,79.6,79.45,79.56,19660.0,74.2675,74.3142,74.1742,74.2769,19660.0
2020-12-15 09:40:00,79.55,79.66,79.26,79.26,35017.0,74.2675,74.3702,73.9968,73.9968,35017.0
2020-12-15 09:45:00,79.26,79.28,79.07,79.25,28717.0,73.9968,74.0155,73.8194,73.9875,28717.0
2020-12-15 09:50:00,79.26,79.31,79.18,79.21,20508.0,73.9968,74.0435,73.9221,73.9501,20508.0
2020-12-15 09:55:00,79.21,79.35,79.16,79.18,19095.0,73.9501,74.0808,73.9034,73.9221,19095.0
2020-12-15 10:00:00,79.2,79.42,79.17,79.39,21007.0,73.9408,74.1462,73.9128,74.1182,21007.0
2020-12-15 10:05:00,79.4,79.46,79.26,79.26,22574.0,74.1275,74.1835,73.9968,73.9968,22574.0
2020-12-15 10:10:00,79.26,79.39,79.24,79.34,16518.0,73.9968,74.1182,73.9781,74.0715,16518.0
2020-12-15 10:15:00,79.34,79.4,79.32,79.38,12582.0,74.0715,74.1275,74.0528,74.1088,12582.0
2020-12-15 10:20:00,79.37,79.45,79.37,79.45,15119.0,74.0995,74.1742,74.0995,74.1742,15119.0
2020-12-15 10:25:00,79.45,79.45,79.36,79.36,13779.0,74.1742,74.1742,74.0902,74.0902,13779.0
2020-12-15 10:30:00,79.37,79.43,79.35,79.4,15079.0,74.0995,74.1555,74.0808,74.1275,15079.0
2020-12-15 10:35:00,79.39,79.45,79.35,79.4,46476.0,74.1182,74.1742,74.0808,74.1275,46476.0
2020-12-15 10:40:00,79.41,79.65,79.41,79.63,32021.0,74.1368,74.3609,74.1368,74.3422,32021.0
2020-12-15 10:45:00,79.63,79.84,79.63,79.84,16093.0,74.3422,74.5383,74.3422,74.5383,16093.0
2020-12-15 10:50:00,79.84,79.87,79.76,79.87,20013.0,74.5383,74.5663,74.4636,74.5663,20013.0
2020-12-15 10:55:00,79.87,79.95,79.87,79.95,21320.0,74.5663,74.641,74.5663,74.641,21320.0
2020-12-15 11:00:00,79.93,79.99,79.87,79.97,28927.0,74.6223,74.6783,74.5663,74.6597,28927.0
2020-12-15 11:05:00,79.97,79.98,79.83,79.83,60468.0,74.6597,74.669,74.529,74.529,60468.0
2020-12-15 11:10:00,79.82,80.09,79.82,80.05,66677.0,74.5196,74.7717,74.5196,74.7343,66677.0
2020-12-15 11:15:00,80.05,80.05,79.86,79.91,22544.0,74.7343,74.7343,74.557,74.6036,22544.0
2020-12-15 11:20:00,79.9,79.94,79.75,79.87,23210.0,74.5943,74.6316,74.4543,74.5663,23210.0
2020-12-15 11:25:00,79.86,79.9,79.7,79.9,20629.0,74.557,74.5943,74.4076,74.5943,20629.0
2020-12-15 11:30:00,79.88,79.95,79.84,79.89,18478.0,74.5756,74.641,74.5383,74.585,18478.0
2020-12-15 11:35:00,79.89,79.94,79.74,79.75,32270.0,74.585,74.6316,74.4449,74.4543,32270.0
2020-12-15 11:40:00,79.74,79.83,79.74,79.8,20973.0,74.4449,74.529,74.4449,74.5009,20973.0
2020-12-15 11:45:00,79.8,79.83,79.64,79.64,11553.0,74.5009,74.529,74.3516,74.3516,11553.0
2020-12-15 11:50:00,79.62,79.69,79.61,79.63,11129.0,74.3329,74.3982,74.3236,74.3422,11129.0
2020-12-15 11:55:00,79.63,79.68,79.63,79.66,13088.0,74.3422,74.3889,74.3422,74.3702,13088.0
2020-12-15 12:00:00,79.68,79.82,79.64,79.8,15530.0,74.3889,74.5196,74.3516,74.5009,15530.0
2020-12-15 12:05:00,79.8,79.83,79.79,79.81,8324.0,74.5009,74.529,74.4916,74.5103,8324.0
2020-12-15 12:10:00,79.81,79.82,79.77,79.79,12279.0,74.5103,74.5196,74.4729,74.4916,12279.0
2020-12-15 12:15:00,79.8,79.89,79.78,79.89,12391.0,74.5009,74.585,74.4823,74.585,12391.0
2020-12-15 12:20:00,79.89,79.91,79.83,79.9,12075.0,74.585,74.6036,74.529,74.5943,12075.0
2020-12-15 12:25:00,79.9,79.92,79.85,79.88,11454.0,74.5943,74.613,74.5476,74.5756,11454.0
2020-12-15 12:30:00,79.88,79.91,79.83,79.84,14768.0,74.5756,74.6036,74.529,74.5383,14768.0
2020-12-15 12:35:00,79.84,79.94,79.83,79.93,8832.0,74.5383,74.6316,74.529,74.6223,8832.0
2020-12-15 12:40:00,79.94,79.94,79.88,79.88,7132.0,74.6316,74.6316,74.5756,74.5756,7132.0
2020-12-15 12:45:00,79.89,79.92,79.87,79.9,9342.0,74.585,74.613,74.5663,74.5943,9342.0
2020-12-15 12:50:00,79.9,79.95,79.87,79.92,13434.0,74.5943,74.641,74.5663,74.613,13434.0
2020-12-15 12:55:00,79.91,79.94,79.91,79.92,10522.0,74.6036,74.6316,74.6036,74.613,10522.0
2020-12-15 13:00:00,79.93,79.96,79.92,79.95,9981.0,74.6223,74.6503,74.613,74.641,9981.0
2020-12-15 13:05:00,79.95,80.12,79.94,80.1,21123.0,74.641,74.7997,74.6316,74.781,21123.0
2020-12-15 13:10:00,80.11,80.12,80.01,80.09,11381.0,74.7904,74.7997,74.697,74.7717,11381.0
2020-12-15 13:15:00,80.09,80.17,80.09,80.15,13579.0,74.7717,74.8464,74.7717,74.8277,13579.0
2020-12-15 13:20:00,80.15,80.15,80.06,80.07,9033.0,74.8277,74.8277,74.7437,74.753,9033.0
2020-12-15 13:25:00,80.07,80.07,80.04,80.06,7477.0,74.753,74.753,74.725,74.7437,7477.0
2020-12-15 13:30:00,80.07,80.15,80.05,80.14,13741.0,74.753,74.8277,74.7343,74.8184,13741.0
2020-12-15 13:35:00,80.15,80.21,80.14,80.18,14332.0,74.8277,74.8837,74.8184,74.8557,14332.0
2020-12-15 13:40:00,80.18,80.18,80.09,80.11,8643.0,74.8557,74.8557,74.7717,74.7904,8643.0
2020-12-15 13:45:00,80.1,80.21,80.1,80.19,12976.0,74.781,74.8837,74.781,74.865,12976.0
2020-12-15 13:50:00,80.2,80.2,80.14,80.15,5689.0,74.8744,74.8744,74.8184,74.8277,5689.0
2020-12-15 13:55:00,80.14,80.19,80.14,80.16,12778.0,74.8184,74.865,74.8184,74.837,12778.0
2020-12-15 14:00:00,80.16,80.16,80.1,80.15,15930.0,74.837,74.837,74.781,74.8277,15930.0
2020-12-15 14:05:00,80.17,80.18,80.13,80.16,10703.0,74.8464,74.8557,74.809,74.837,10703.0
2020-12-15 14:10:00,80.14,80.28,80.12,80.25,17704.0,74.8184,74.9491,74.7997,74.9211,17704.0
2020-12-15 14:15:00,80.25,80.26,80.2,80.21,15153.0,74.9211,74.9304,74.8744,74.8837,15153.0
2020-12-15 14:20:00,80.22,80.23,80.17,80.18,11258.0,74.8931,74.9024,74.8464,74.8557,11258.0
2020-12-15 14:25:00,80.19,80.22,80.16,80.17,10010.0,74.865,74.8931,74.837,74.8464,10010.0
2020-12-15 14:30:00,80.17,80.2,80.15,80.18,11878.0,74.8464,74.8744,74.8277,74.8557,11878.0
2020-12-15 14:35:00,80.18,80.23,80.18,80.2,9319.0,74.8557,74.9024,74.8557,74.8744,9319.0
2020-12-15 14:40:00,80.2,80.27,80.2,80.27,16319.0,74.8744,74.9397,74.8744,74.9397,16319.0
2020-12-15 14:45:00,80.26,80.31,80.25,80.31,10843.0,74.9304,74.9771,74.9211,74.9771,10843.0
2020-12-15 14:50:00,80.3,80.3,80.22,80.23,30633.0,74.9677,74.9677,74.8931,74.9024,30633.0
2020-12-15 14:55:00,80.23,80.38,80.22,80.38,32743.0,74.9024,75.0424,74.8931,75.0424,32743.0
2020-12-15 15:00:00,80.38,80.45,80.38,80.4,20583.0,75.0424,75.1078,75.0424,75.0611,20583.0
2020-12-15 15:05:00,80.4,80.51,80.4,80.44,28140.0,75.0611,75.1638,75.0611,75.0984,28140.0
2020-12-15 15:10:00,80.41,80.45,80.39,80.45,16504.0,75.0704,75.1078,75.0518,75.1078,16504.0
2020-12-15 15:15:00,80.45,80.5,80.44,80.48,25497.0,75.1078,75.1545,75.0984,75.1358,25497.0
2020-12-15 15:20:00,80.49,80.53,80.43,80.53,25777.0,75.1451,75.1825,75.0891,75.1825,25777.0
2020-12-15 15:25:00,80.53,80.53,80.37,80.37,25205.0,75.1825,75.1825,75.0331,75.0331,25205.0
2020-12-15 15:30:00,80.36,80.36,80.31,80.34,27389.0,75.0238,75.0238,74.9771,75.0051,27389.0
2020-12-15 15:35:00,80.35,80.42,80.35,80.36,41741.0,75.0144,75.0798,75.0144,75.0238,41741.0
2020-12-15 15:40:00,80.36,80.39,80.28,80.39,36851.0,75.0238,75.0518,74.9491,75.0518,36851.0
2020-12-15 15:45:00,80.39,80.39,80.33,80.38,32758.0,75.0518,75.0518,74.9957,75.0424,32758.0
2020-12-15 15:50:00,80.37,80.45,80.32,80.44,62053.0,75.0331,75.1078,74.9864,75.0984,62053.0
2020-12-15 15:55:00,80.45,80.53,80.44,80.53,105184.0,75.1078,75.1825,75.0984,75.1825,105184.0
2020-12-16 09:30:00,80.64,80.64,80.26,80.46,52251.0,75.2852,75.2852,74.9304,75.1171,52251.0
2020-12-16 09:35:00,80.51,80.51,80.21,80.37,13373.0,75.1638,75.1638,74.8837,75.0331,13373.0
2020-12-16 09:40:00,80.41,80.55,80.26,80.34,9616.0,75.0704,75.2011,74.9304,75.0051,9616.0
2020-12-16 09:45:00,80.36,80.43,80.08,80.09,13200.0,75.0238,75.0891,74.7623,74.7717,13200.0
2020-12-16 09:50:00,80.08,80.11,79.93,80.07,45149.0,74.7623,74.7904,74.6223,74.753,45149.0
2020-12-16 09:55:00,80.07,80.12,80.02,80.05,16092.0,74.753,74.7997,74.7063,74.7343,16092.0
2020-12-16 10:00:00,80.06,80.09,79.98,80.0,18160.0,74.7437,74.7717,74.669,74.6877,18160.0
2020-12-16 10:05:00,79.99,80.07,79.94,80.06,17547.0,74.6783,74.753,74.6316,74.7437,17547.0
2020-12-16 10:10:00,80.03,80.07,80.0,80.04,6635.0,74.7157,74.753,74.6877,74.725,6635.0
2020-12-16 10:15:00,80.05,80.13,80.04,80.12,7783.0,74.7343,74.809,74.725,74.7997,7783.0
2020-12-16 10:20:00,80.1,80.2,80.1,80.15,12901.0,74.781,74.8744,74.781,74.8277,12901.0
2020-12-16 10:25:00,80.14,80.2,80.1,80.14,6779.0,74.8184,74.8744,74.781,74.8184,6779.0
2020-12-16 10:30:00,80.12,80.14,79.94,79.98,7930.0,74.7997,74.8184,74.6316,74.669,7930.0
2020-12-16 10:35:00,79.97,79.98,79.87,79.94,11912.0,74.6597,74.669,74.5663,74.6316,11912.0
2020-12-16 10:40:00,79.92,80.0,79.92,79.97,7738.0,74.613,74.6877,74.613,74.6597,7738.0
2020-12-16 10:45:00,79.97,79.98,79.87,79.87,8757.0,74.6597,74.669,74.5663,74.5663,8757.0
2020-12-16 10:50:00,79.88,80.02,79.87,79.97,13117.0,74.5756,74.7063,74.5663,74.6597,13117.0
2020-12-16 10:55:00,79.99,80.06,79.98,80.04,13232.0,74.6783,74.7437,74.669,74.725,13232.0
2020-12-16 11:00:00,80.05,80.07,80.0,80.03,13453.0,74.7343,74.753,74.6877,74.7157,13453.0
2020-12-16 11:05:00,80.03,80.09,80.02,80.06,9945.0,74.7157,74.7717,74.7063,74.7437,9945.0
2020-12-16 11:10:00,80.06,80.06,79.95,80.0,13606.0,74.7437,74.7437,74.641,74.6877,13606.0
2020-12-16 11:15:00,79.99,80.07,79.97,80.02,20890.0,74.6783,74.753,74.6597,74.7063,20890.0
2020-12-16 11:20:00,80.02,80.02,79.81,79.87,85964.0,74.7063,74.7063,74.5103,74.5663,85964.0
2020-12-16 11:25:00,79.88,80.0,79.87,79.95,16188.0,74.5756,74.6877,74.5663,74.641,16188.0
2020-12-16 11:30:00,79.95,80.0,79.92,79.99,12567.0,74.641,74.6877,74.613,74.6783,12567.0
2020-12-16 11:35:00,79.97,79.97,79.76,79.76,11282.0,74.6597,74.6597,74.4636,74.4636,11282.0
2020-12-16 11:40:00,79.76,79.83,79.72,79.77,21587.0,74.4636,74.529,74.4263,74.4729,21587.0
2020-12-16 11:45:00,79.76,79.8,79.76,79.76,9358.0,74.4636,74.5009,74.4636,74.4636,9358.0
2020-12-16 11:50:00,79.75,79.82,79.72,79.81,7122.0,74.4543,74.5196,74.4263,74.5103,7122.0
2020-12-16 11:55:00,79.81,79.81,79.76,79.8,5410.0,74.5103,74.5103,74.4636,74.5009,5410.0
2020-12-16 12:00:00,79.81,79.87,79.81,79.82,8310.0,74.5103,74.5663,74.5103,74.5196,8310.0
2020-12-16 12:05:00,79.82,79.82,79.67,79.71,20720.0,74.5196,74.5196,74.3796,74.4169,20720.0
2020-12-16 12:10:00,79.7,79.77,79.68,79.71,11810.0,74.4076,74.4729,74.3889,74.4169,11810.0
2020-12-16 12:15:00,79.71,79.72,79.68,79.68,11661.0,74.4169,74.4263,74.3889,74.3889,11661.0
2020-12-16 12:20:00,79.68,79.68,79.47,79.47,9840.0,74.3889,74.3889,74.1929,74.1929,9840.0
2020-12-16 12:25:00,79.48,79.56,79.45,79.54,6923.0,74.2022,74.2769,74.1742,74.2582,6923.0
2020-12-16 12:30:00,79.53,79.54,79.46,79.52,25404.0,74.2489,74.2582,74.1835,74.2395,25404.0
2020-12-16 12:35:00,79.54,79.55,79.49,79.53,16665.0,74.2582,74.2675,74.2115,74.2489,16665.0
2020-12-16 12:40:00,79.52,79.56,79.48,79.48,3512.0,74.2395,74.2769,74.2022,74.2022,3512.0
2020-12-16 12:45:00,79.49,79.49,79.39,79.39,10451.0,74.2115,74.2115,74.1182,74.1182,10451.0
2020-12-16 12:50:00,79.39,79.43,79.32,79.41,24699.0,74.1182,74.1555,74.0528,74.1368,24699.0
2020-12-16 12:55:00,79.41,79.5,79.41,79.47,6867.0,74.1368,74.2209,74.1368,74.1929,6867.0
2020-12-16 13:00:00,79.47,79.47,79.36,79.38,9607.0,74.1929,74.1929,74.0902,74.1088,9607.0
2020-12-16 13:05:00,79.39,79.39,79.23,79.23,7679.0,74.1182,74.1182,73.9688,73.9688,7679.0
2020-12-16 13:10:00,79.22,79.23,79.13,79.13,8630.0,73.9595,73.9688,73.8754,73.8754,8630.0
2020-12-16 13:15:00,79.15,79.25,79.13,79.25,12369.0,73.8941,73.9875,73.8754,73.9875,12369.0
2020-12-16 13:20:00,79.23,79.24,79.1,79.11,38140.0,73.9688,73.9781,73.8474,73.8568,38140.0
2020-12-16 13:25:00,79.1,79.21,79.1,79.16,11272.0,73.8474,73.9501,73.8474,73.9034,11272.0
2020-12-16 13:30:00,79.16,79.22,79.07,79.15,29739.0,73.9034,73.9595,73.8194,73.8941,29739.0
2020-12-16 13:35:00,79.15,79.32,79.14,79.31,19449.0,73.8941,74.0528,73.8848,74.0435,19449.0
2020-12-16 13:40:00,79.31,79.38,79.3,79.31,10839.0,74.0435,74.1088,74.0341,74.0435,10839.0
2020-12-16 13:45:00,79.31,79.35,79.28,79.34,11068.0,74.0435,74.0808,74.0155,74.0715,11068.0
2020-12-16 13:50:00,79.33,79.36,79.17,79.19,41010.0,74.0622,74.0902,73.9128,73.9314,41010.0
2020-12-16 13:55:00,79.2,79.22,79.1,79.19,12547.0,73.9408,73.9595,73.8474,73.9314,12547.0
2020-12-16 14:00:00,79.19,79.29,79.03,79.08,14591.0,73.9314,74.0248,73.7821,73.8288,14591.0
2020-12-16 14:05:00,79.11,79.12,78.98,78.98,24416.0,73.8568,73.8661,73.7354,73.7354,24416.0
2020-12-16 14:10:00,78.98,78.99,78.83,78.98,15148.0,73.7354,73.7447,73.5954,73.7354,15148.0
2020-12-16 14:15:00,78.97,79.14,78.95,79.14,18679.0,73.7261,73.8848,73.7074,73.8848,18679.0
2020-12-16 14:20:00,79.12,79.24,79.08,79.23,19163.0,73.8661,73.9781,73.8288,73.9688,19163.0
2020-12-16 14:25:00,79.24,79.24,79.15,79.19,18697.0,73.9781,73.9781,73.8941,73.9314,18697.0
2020-12-16 14:30:00,79.19,79.2,79.13,79.17,27234.0,73.9314,73.9408,73.8754,73.9128,27234.0
2020-12-16 14:35:00,79.18,79.3,79.13,79.27,34112.0,73.9221,74.0341,73.8754,74.0061,34112.0
2020-12-16 14:40:00,79.26,79.4,79.25,79.37,27425.0,73.9968,74.1275,73.9875,74.0995,27425.0
2020-12-16 14:45:00,79.38,79.45,79.36,79.4,12030.0,74.1088,74.1742,74.0902,74.1275,12030.0
2020-12-16 14:50:00,79.42,79.49,79.41,79.46,13919.0,74.1462,74.2115,74.1368,74.1835,13919.0
2020-12-16 14:55:00,79.47,79.52,79.44,79.52,11398.0,74.1929,74.2395,74.1648,74.2395,11398.0
2020-12-16 15:00:00,79.52,79.62,79.49,79.59,13748.0,74.2395,74.3329,74.2115,74.3049,13748.0
2020-12-16 15:05:00,79.6,79.65,79.58,79.6,19573.0,74.3142,74.3609,74.2956,74.3142,19573.0
2020-12-16 15:10:00,79.6,79.62,79.54,79.56,10084.0,74.3142,74.3329,74.2582,74.2769,10084.0
2020-12-16 15:15:00,79.56,79.64,79.55,79.63,11757.0,74.2769,74.3516,74.2675,74.3422,11757.0
2020-12-16 15:20:00,79.63,79.7,79.63,79.64,11812.0,74.3422,74.4076,74.3422,74.3516,11812.0
2020-12-16 15:25:00,79.64,79.75,79.63,79.71,16330.0,74.3516,74.4543,74.3422,74.4169,16330.0
2020-12-16 15:30:00,79.71,79.86,79.71,79.76,28885.0,74.4169,74.557,74.4169,74.4636,28885.0
2020-12-16 15:35:00,79.76,79.76,79.54,79.58,22690.0,74.4636,74.4636,74.2582,74.2956,22690.0
2020-12-16 15:40:00,79.58,79.59,79.47,79.5,29392.0,74.2956,74.3049,74.1929,74.2209,29392.0
2020-12-16 15:45:00,79.51,79.51,79.42,79.46,27698.0,74.2302,74.2302,74.1462,74.1835,27698.0
2020-12-16 15:50:00,79.45,79.45,79.34,79.39,40149.0,74.1742,74.1742,74.0715,74.1182,40149.0
2020-12-16 15:55:00,79.39,79.42,79.26,79.31,115704.0,74.1182,74.1462,73.9968,74.0435,115704.0
2020-12-17 09:30:00,81.27,82.11,81.0,81.6,311928.0,75.8733,76.6575,75.6213,76.1814,311928.0
2020-12-17 09:35:00,81.6,82.68,81.49,82.62,118503.0,76.1814,77.1897,76.0787,77.1337,118503.0
2020-12-17 09:40:00,82.53,82.58,82.2,82.4,42769.0,77.0497,77.0963,76.7416,76.9283,42769.0
2020-12-17 09:45:00,82.38,82.44,82.04,82.21,45300.0,76.9096,76.9656,76.5922,76.7509,45300.0
2020-12-17 09:50:00,82.19,82.21,81.84,81.97,49324.0,76.7322,76.7509,76.4055,76.5268,49324.0
2020-12-17 09:55:00,81.93,82.13,81.8,81.99,52138.0,76.4895,76.6762,76.3681,76.5455,52138.0
2020-12-17 10:00:00,81.99,82.17,81.9,81.92,67739.0,76.5455,76.7136,76.4615,76.4802,67739.0
2020-12-17 10:05:00,81.94,82.0,81.78,81.9,63049.0,76.4988,76.5549,76.3495,76.4615,63049.0
2020-12-17 10:10:00,81.9,82.27,81.9,82.21,29209.0,76.4615,76.8069,76.4615,76.7509,29209.0
2020-12-17 10:15:00,82.21,82.24,81.91,81.92,53142.0,76.7509,76.7789,76.4708,76.4802,53142.0
2020-12-17 10:20:00,81.93,82.0,81.85,82.0,28604.0,76.4895,76.5549,76.4148,76.5549,28604.0
2020-12-17 10:25:00,82.0,82.03,81.84,81.99,27553.0,76.5549,76.5829,76.4055,76.5455,27553.0
2020-12-17 10:30:00,81.97,82.15,81.95,82.13,21312.0,76.5268,76.6949,76.5082,76.6762,21312.0
2020-12-17 10:35:00,82.14,82.33,82.09,82.18,28078.0,76.6856,76.8629,76.6389,76.7229,28078.0
2020-12-17 10:40:00,82.18,82.21,81.97,82.06,19823.0,76.7229,76.7509,76.5268,76.6109,19823.0
2020-12-17 10:45:00,82.06,82.23,82.05,82.17,26907.0,76.6109,76.7696,76.6015,76.7136,26907.0
2020-12-17 10:50:00,82.18,82.18,82.02,82.08,35910.0,76.7229,76.7229,76.5735,76.6295,35910.0
2020-12-17 10:55:00,82.09,82.12,81.92,82.03,38958.0,76.6389,76.6669,76.4802,76.5829,38958.0
2020-12-17 11:00:00,82.0,82.02,81.9,82.0,37340.0,76.5549,76.5735,76.4615,76.5549,37340.0
2020-12-17 11:05:00,82.01,82.54,82.0,82.51,25201.0,76.5642,77.059,76.5549,77.031,25201.0
2020-12-17 11:10:00,82.48,82.61,82.46,82.55,26250.0,77.003,77.1243,76.9843,77.0683,26250.0
2020-12-17 11:15:00,82.58,82.61,82.49,82.53,25795.0,77.0963,77.1243,77.0123,77.0497,25795.0
2020-12-17 11:20:00,82.51,82.66,82.49,82.49,44813.0,77.031,77.171,77.0123,77.0123,44813.0
2020-12-17 11:25:00,82.5,82.59,82.49,82.58,37309.0,77.0217,77.1057,77.0123,77.0963,37309.0
2020-12-17 11:30:00,82.58,82.58,82.43,82.43,39149.0,77.0963,77.0963,76.9563,76.9563,39149.0
2020-12-17 11:35:00,82.43,82.47,82.33,82.47,20048.0,76.9563,76.9936,76.8629,76.9936,20048.0
2020-12-17 11:40:00,82.47,82.53,82.24,82.33,24565.0,76.9936,77.0497,76.7789,76.8629,24565.0
2020-12-17 11:45:00,82.34,82.45,82.17,82.2,36462.0,76.8723,76.975,76.7136,76.7416,36462.0
2020-12-17 11:50:00,82.24,82.28,82.06,82.15,17559.0,76.7789,76.8163,76.6109,76.6949,17559.0
2020-12-17 11:55:00,82.16,82.18,81.98,82.08,24528.0,76.7042,76.7229,76.5362,76.6295,24528.0
2020-12-17 12:00:00,82.08,82.19,81.98,82.17,43564.0,76.6295,76.7322,76.5362,76.7136,43564.0
2020-12-17 12:05:00,82.17,82.21,82.09,82.15,21251.0,76.7136,76.7509,76.6389,76.6949,21251.0
2020-12-17 12:10:00,82.16,82.24,82.1,82.1,17974.0,76.7042,76.7789,76.6482,76.6482,17974.0
2020-12-17 12:15:00,82.09,82.15,82.06,82.09,20800.0,76.6389,76.6949,76.6109,76.6389,20800.0
2020-12-17 12:20:00,82.1,82.15,82.09,82.12,19249.0,76.6482,76.6949,76.6389,76.6669,19249.0
2020-12-17 12:25:00,82.14,82.42,82.13,82.42,20179.0,76.6856,76.947,76.6762,76.947,20179.0
2020-12-17 12:30:00,82.42,82.44,82.35,82.44,16315.0,76.947,76.9656,76.8816,76.9656,16315.0
2020-12-17 12:35:00,82.43,82.47,82.4,82.45,15309.0,76.9563,76.9936,76.9283,76.975,15309.0
2020-12-17 12:40:00,82.44,82.53,82.44,82.5,17489.0,76.9656,77.0497,76.9656,77.0217,17489.0
2020-12-17 12:45:00,82.53,82.53,82.44,82.49,15324.0,77.0497,77.0497,76.9656,77.0123,15324.0
2020-12-17 12:50:00,82.48,82.54,82.42,82.52,18156.0,77.003,77.059,76.947,77.0403,18156.0
2020-12-17 12:55:00,82.52,82.54,82.46,82.54,14710.0,77.0403,77.059,76.9843,77.059,14710.0
2020-12-17 13:00:00,82.54,82.59,82.5,82.53,25448.0,77.059,77.1057,77.0217,77.0497,25448.0
2020-12-17 13:05:00,82.51,82.52,82.37,82.37,15671.0,77.031,77.0403,76.9003,76.9003,15671.0
2020-12-17 13:10:00,82.38,82.5,82.37,82.48,17502.0,76.9096,77.0217,76.9003,77.003,17502.0
2020-12-17 13:15:00,82.47,82.49,82.39,82.39,16395.0,76.9936,77.0123,76.919,76.919,16395.0
2020-12-17 13:20:00,82.38,82.58,82.38,82.56,35636.0,76.9096,77.0963,76.9096,77.0777,35636.0
2020-12-17 13:25:00,82.56,82.57,82.48,82.48,22289.0,77.0777,77.087,77.003,77.003,22289.0
2020-12-17 13:30:00,82.49,82.57,82.49,82.57,16836.0,77.0123,77.087,77.0123,77.087,16836.0
2020-12-17 13:35:00,82.57,82.58,82.51,82.56,32469.0,77.087,77.0963,77.031,77.0777,32469.0
2020-12-17 13:40:00,82.56,82.62,82.55,82.59,25694.0,77.0777,77.1337,77.0683,77.1057,25694.0
2020-12-17 13:45:00,82.6,82.63,82.57,82.59,9746.0,77.115,77.143,77.087,77.1057,9746.0
2020-12-17 13:50:00,82.6,82.67,82.54,82.65,30921.0,77.115,77.1804,77.059,77.1617,30921.0
2020-12-17 13:55:00,82.64,82.73,82.62,82.67,21304.0,77.1524,77.2364,77.1337,77.1804,21304.0
2020-12-17 14:00:00,82.69,82.7,82.59,82.59,26078.0,77.199,77.2084,77.1057,77.1057,26078.0
2020-12-17 14:05:00,82.59,82.59,82.31,82.33,36277.0,77.1057,77.1057,76.8443,76.8629,36277.0
2020-12-17 14:10:00,82.33,82.33,82.2,82.26,33731.0,76.8629,76.8629,76.7416,76.7976,33731.0
2020-12-17 14:15:00,82.27,82.28,82.16,82.21,59425.0,76.8069,76.8163,76.7042,76.7509,59425.0
2020-12-17 14:20:00,82.2,82.2,82.1,82.14,25024.0,76.7416,76.7416,76.6482,76.6856,25024.0
2020-12-17 14:25:00,82.14,82.21,82.14,82.2,57136.0,76.6856,76.7509,76.6856,76.7416,57136.0
2020-12-17 14:30:00,82.21,82.36,82.21,82.31,19710.0,76.7509,76.8909,76.7509,76.8443,19710.0
2020-12-17 14:35:00,82.31,82.33,82.26,82.3,27985.0,76.8443,76.8629,76.7976,76.8349,27985.0
2020-12-17 14:40:00,82.31,82.36,82.3,82.32,24270.0,76.8443,76.8909,76.8349,76.8536,24270.0
2020-12-17 14:45:00,82.33,82.41,82.33,82.35,26886.0,76.8629,76.9376,76.8629,76.8816,26886.0
2020-12-17 14:50:00,82.35,82.36,82.24,82.34,45383.0,76.8816,76.8909,76.7789,76.8723,45383.0
2020-12-17 14:55:00,82.33,82.33,82.22,82.24,49266.0,76.8629,76.8629,76.7602,76.7789,49266.0
2020-12-17 15:00:00,82.25,82.27,82.1,82.11,51853.0,76.7883,76.8069,76.6482,76.6575,51853.0
2020-12-17 15:05:00,82.11,82.11,81.95,81.95,67616.0,76.6575,76.6575,76.5082,76.5082,67616.0
2020-12-17 15:10:00,81.96,82.08,81.95,82.0,60174.0,76.5175,76.6295,76.5082,76.5549,60174.0
2020-12-17 15:15:00,82.0,82.06,81.98,82.02,37224.0,76.5549,76.6109,76.5362,76.5735,37224.0
2020-12-17 15:20:00,82.03,82.17,82.01,82.13,36841.0,76.5829,76.7136,76.5642,76.6762,36841.0
2020-12-17 15:25:00,82.12,82.14,82.02,82.02,24328.0,76.6669,76.6856,76.5735,76.5735,24328.0
2020-12-17 15:30:00,82.02,82.03,81.94,82.0,52209.0,76.5735,76.5829,76.4988,76.5549,52209.0
2020-12-17 15:35:00,82.0,82.13,81.97,82.05,54555.0,76.5549,76.6762,76.5268,76.6015,54555.0
2020-12-17 15:40:00,82.05,82.09,82.0,82.0,72203.0,76.6015,76.6389,76.5549,76.5549,72203.0
2020-12-17 15:45:00,82.01,82.01,81.69,81.72,87620.0,76.5642,76.5642,76.2654,76.2934,87620.0
2020-12-17 15:50:00,81.71,81.75,81.6,81.64,145701.0,76.2841,76.3215,76.1814,76.2188,145701.0
2020-12-17 15:55:00,81.66,81.77,81.62,81.75,271891.0,76.2374,76.3401,76.2001,76.3215,271891.0
2020-12-18 09:30:00,82.1,82.1,81.63,81.78,471432.0,76.6482,76.6482,76.2094,76.3495,471432.0
2020-12-18 09:35:00,81.72,81.76,81.26,81.28,22147.0,76.2934,76.3308,75.864,75.8827,22147.0
2020-12-18 09:40:00,81.32,81.32,81.06,81.09,14683.0,75.92,75.92,75.6773,75.7053,14683.0
2020-12-18 09:45:00,81.12,81.39,81.09,81.28,15190.0,75.7333,75.9854,75.7053,75.8827,15190.0
2020-12-18 09:50:00,81.3,81.49,81.25,81.39,34042.0,75.9013,76.0787,75.8547,75.9854,34042.0
2020-12-18 09:55:00,81.39,81.56,81.18,81.38,22852.0,75.9854,76.1441,75.7893,75.976,22852.0
2020-12-18 10:00:00,81.45,81.49,81.16,81.2,52526.0,76.0414,76.0787,75.7706,75.808,52526.0
2020-12-18 10:05:00,81.25,81.38,81.19,81.36,7138.0,75.8547,75.976,75.7986,75.9574,7138.0
2020-12-18 10:10:00,81.36,81.38,81.22,81.27,7894.0,75.9574,75.976,75.8266,75.8733,7894.0
2020-12-18 10:15:00,81.27,81.31,81.05,81.05,5026.0,75.8733,75.9107,75.6679,75.6679,5026.0
2020-12-18 10:20:00,81.08,81.12,80.92,81.09,20607.0,75.6959,75.7333,75.5466,75.7053,20607.0
2020-12-18 10:25:00,81.12,81.19,81.03,81.17,10443.0,75.7333,75.7986,75.6493,75.78,10443.0
2020-12-18 10:30:00,81.22,81.22,81.07,81.09,11126.0,75.8266,75.8266,75.6866,75.7053,11126.0
2020-12-18 10:35:00,81.11,81.29,81.07,81.29,16947.0,75.724,75.892,75.6866,75.892,16947.0
2020-12-18 10:40:00,81.29,81.32,81.23,81.29,9659.0,75.892,75.92,75.836,75.892,9659.0
2020-12-18 10:45:00,81.25,81.29,81.1,81.17,9900.0,75.8547,75.892,75.7146,75.78,9900.0
2020-12-18 10:50:00,81.17,81.21,81.02,81.04,12570.0,75.78,75.8173,75.6399,75.6586,12570.0
2020-12-18 10:55:00,81.04,81.17,81.04,81.09,10767.0,75.6586,75.78,75.6586,75.7053,10767.0
2020-12-18 11:00:00,81.06,81.09,81.0,81.02,11071.0,75.6773,75.7053,75.6213,75.6399,11071.0
2020-12-18 11:05:00,81.0,81.03,80.93,81.01,13043.0,75.6213,75.6493,75.5559,75.6306,13043.0
2020-12-18 11:10:00,81.0,81.0,80.69,80.78,10027.0,75.6213,75.6213,75.3318,75.4159,10027.0
2020-12-18 11:15:00,80.74,80.77,80.63,80.73,24708.0,75.3785,75.4065,75.2758,75.3692,24708.0
2020-12-18 11:20:00,80.72,80.73,80.66,80.68,17179.0,75.3599,75.3692,75.3038,75.3225,17179.0
2020-12-18 11:25:00,80.68,80.74,80.67,80.67,24337.0,75.3225,75.3785,75.3132,75.3132,24337.0
2020-12-18 11:30:00,80.67,80.73,80.53,80.56,38500.0,75.3132,75.3692,75.1825,75.2105,38500.0
2020-12-18 11:35:00,80.57,80.7,80.55,80.64,77519.0,75.2198,75.3412,75.2011,75.2852,77519.0
2020-12-18 11:40:00,80.64,80.68,80.52,80.59,95755.0,75.2852,75.3225,75.1731,75.2385,95755.0
2020-12-18 11:45:00,80.59,80.69,80.59,80.67,38637.0,75.2385,75.3318,75.2385,75.3132,38637.0
2020-12-18 11:50:00,80.67,80.81,80.64,80.8,178014.0,75.3132,75.4439,75.2852,75.4345,178014.0
2020-12-18 11:55:00,80.79,80.9,80.74,80.84,43971.0,75.4252,75.5279,75.3785,75.4719,43971.0
2020-12-18 12:00:00,80.83,80.94,80.77,80.94,10853.0,75.4625,75.5652,75.4065,75.5652,10853.0
2020-12-18 12:05:00,80.96,80.99,80.89,80.94,10051.0,75.5839,75.6119,75.5186,75.5652,10051.0
2020-12-18 12:10:00,80.95,81.11,80.94,81.11,6443.0,75.5746,75.724,75.5652,75.724,6443.0
2020-12-18 12:15:00,81.11,81.21,81.1,81.16,16145.0,75.724,75.8173,75.7146,75.7706,16145.0
2020-12-18 12:20:00,81.15,81.18,81.11,81.18,14721.0,75.7613,75.7893,75.724,75.7893,14721.0
2020-12-18 12:25:00,81.17,81.22,81.15,81.17,9346.0,75.78,75.8266,75.7613,75.78,9346.0
2020-12-18 12:30:00,81.17,81.24,81.07,81.1,15279.0,75.78,75.8453,75.6866,75.7146,15279.0
2020-12-18 12:35:00,81.08,81.14,81.08,81.13,4582.0,75.6959,75.752,75.6959,75.7426,4582.0
2020-12-18 12:40:00,81.13,81.16,81.09,81.12,15160.0,75.7426,75.7706,75.7053,75.7333,15160.0
2020-12-18 12:45:00,81.11,81.11,80.84,80.86,75232.0,75.724,75.724,75.4719,75.4906,75232.0
2020-12-18 12:50:00,80.86,81.22,80.85,81.06,33190.0,75.4906,75.8266,75.4812,75.6773,33190.0
2020-12-18 12:55:00,81.06,81.19,80.94,81.13,23563.0,75.6773,75.7986,75.5652,75.7426,23563.0
2020-12-18 13:00:00,81.12,81.16,81.06,81.12,10922.0,75.7333,75.7706,75.6773,75.7333,10922.0
2020-12-18 13:05:00,81.1,81.16,81.05,81.16,12007.0,75.7146,75.7706,75.6679,75.7706,12007.0
2020-12-18 13:10:00,81.16,81.16,81.01,81.01,7246.0,75.7706,75.7706,75.6306,75.6306,7246.0
2020-12-18 13:15:00,81.01,81.07,81.0,81.07,10237.0,75.6306,75.6866,75.6213,75.6866,10237.0
2020-12-18 13:20:00,81.06,81.07,80.93,81.02,11595.0,75.6773,75.6866,75.5559,75.6399,11595.0
2020-12-18 13:25:00,81.02,81.09,81.01,81.09,13007.0,75.6399,75.7053,75.6306,75.7053,13007.0
2020-12-18 13:30:00,81.07,81.07,80.98,81.01,9627.0,75.6866,75.6866,75.6026,75.6306,9627.0
2020-12-18 13:35:00,81.04,81.05,80.98,81.01,86654.0,75.6586,75.6679,75.6026,75.6306,86654.0
2020-12-18 13:40:00,81.01,81.07,80.98,81.01,14215.0,75.6306,75.6866,75.6026,75.6306,14215.0
2020-12-18 13:45:00,80.97,81.11,80.97,81.11,7381.0,75.5933,75.724,75.5933,75.724,7381.0
2020-12-18 13:50:00,81.12,81.14,81.09,81.11,11460.0,75.7333,75.752,75.7053,75.724,11460.0
2020-12-18 13:55:00,81.15,81.18,81.08,81.08,7497.0,75.7613,75.7893,75.6959,75.6959,7497.0
2020-12-18 14:00:00,81.08,81.1,80.96,81.01,15600.0,75.6959,75.7146,75.5839,75.6306,15600.0
2020-12-18 14:05:00,81.02,81.14,81.02,81.1,11065.0,75.6399,75.752,75.6399,75.7146,11065.0
2020-12-18 14:10:00,81.12,81.15,81.07,81.14,9379.0,75.7333,75.7613,75.6866,75.752,9379.0
2020-12-18 14:15:00,81.15,81.19,81.07,81.14,13197.0,75.7613,75.7986,75.6866,75.752,13197.0
2020-12-18 14:20:00,81.16,81.21,81.14,81.16,8576.0,75.7706,75.8173,75.752,75.7706,8576.0
2020-12-18 14:25:00,81.16,81.2,81.09,81.16,15090.0,75.7706,75.808,75.7053,75.7706,15090.0
2020-12-18 14:30:00,81.16,81.19,81.1,81.16,10019.0,75.7706,75.7986,75.7146,75.7706,10019.0
2020-12-18 14:35:00,81.14,81.2,81.07,81.12,8454.0,75.752,75.808,75.6866,75.7333,8454.0
2020-12-18 14:40:00,81.14,81.14,80.97,80.97,4785.0,75.752,75.752,75.5933,75.5933,4785.0
2020-12-18 14:45:00,81.01,81.05,80.97,81.03,27147.0,75.6306,75.6679,75.5933,75.6493,27147.0
2020-12-18 14:50:00,81.02,81.02,80.85,80.99,32564.0,75.6399,75.6399,75.4812,75.6119,32564.0
2020-12-18 14:55:00,80.99,81.06,80.95,81.0,11482.0,75.6119,75.6773,75.5746,75.6213,11482.0
2020-12-18 15:00:00,81.0,81.03,80.92,81.0,12370.0,75.6213,75.6493,75.5466,75.6213,12370.0
2020-12-18 15:05:00,81.01,81.09,81.01,81.04,14050.0,75.6306,75.7053,75.6306,75.6586,14050.0
2020-12-18 15:10:00,81.03,81.05,80.96,81.0,12090.0,75.6493,75.6679,75.5839,75.6213,12090.0
2020-12-18 15:15:00,81.0,81.03,80.95,80.96,38060.0,75.6213,75.6493,75.5746,75.5839,38060.0
2020-12-18 15:20:00,80.96,80.97,80.85,80.87,17220.0,75.5839,75.5933,75.4812,75.4999,17220.0
2020-12-18 15:25:00,80.87,80.87,80.73,80.78,21509.0,75.4999,75.4999,75.3692,75.4159,21509.0
2020-12-18 15:30:00,80.79,80.9,80.73,80.89,28000.0,75.4252,75.5279,75.3692,75.5186,28000.0
2020-12-18 15:35:00,80.89,80.89,80.7,80.72,32265.0,75.5186,75.5186,75.3412,75.3599,32265.0
2020-12-18 15:40:00,80.73,80.98,80.72,80.95,32472.0,75.3692,75.6026,75.3599,75.5746,32472.0
2020-12-18 15:45:00,80.94,80.96,80.78,80.96,39691.0,75.5652,75.5839,75.4159,75.5839,39691.0
2020-12-18 15:50:00,80.95,80.96,80.65,80.82,84152.0,75.5746,75.5839,75.2945,75.4532,84152.0
2020-12-18 15:55:00,80.83,81.28,80.83,81.15,171079.0,75.4625,75.8827,75.4625,75.7613,171079.0
2020-12-21 09:30:00,80.03,80.29,79.5,79.75,73488.0,74.7157,74.9584,74.2209,74.4543,73488.0
2020-12-21 09:35:00,79.77,79.96,79.66,79.74,25622.0,74.4729,74.6503,74.3702,74.4449,25622.0
2020-12-21 09:40:00,79.74,79.84,79.4,79.52,33700.0,74.4449,74.5383,74.1275,74.2395,33700.0
2020-12-21 09:45:00,79.5,79.71,79.49,79.58,21082.0,74.2209,74.4169,74.2115,74.2956,21082.0
2020-12-21 09:50:00,79.59,79.73,79.48,79.56,10196.0,74.3049,74.4356,74.2022,74.2769,10196.0
2020-12-21 09:55:00,79.57,79.67,79.36,79.38,10493.0,74.2862,74.3796,74.0902,74.1088,10493.0
2020-12-21 10:00:00,79.35,79.41,78.75,78.81,28400.0,74.0808,74.1368,73.5207,73.5767,28400.0
2020-12-21 10:05:00,78.79,78.85,78.56,78.83,27955.0,73.558,73.614,73.3433,73.5954,27955.0
2020-12-21 10:10:00,78.83,78.94,78.77,78.85,18673.0,73.5954,73.6981,73.5393,73.614,18673.0
2020-12-21 10:15:00,78.81,78.96,78.68,78.71,22973.0,73.5767,73.7167,73.4553,73.4833,22973.0
2020-12-21 10:20:00,78.73,78.98,78.68,78.86,22863.0,73.502,73.7354,73.4553,73.6234,22863.0
2020-12-21 10:25:00,78.84,79.12,78.83,79.12,14297.0,73.6047,73.8661,73.5954,73.8661,14297.0
2020-12-21 10:30:00,79.08,79.2,78.96,79.12,13778.0,73.8288,73.9408,73.7167,73.8661,13778.0
2020-12-21 10:35:00,79.14,79.17,78.92,79.1,11920.0,73.8848,73.9128,73.6794,73.8474,11920.0
2020-12-21 10:40:00,79.07,79.16,79.02,79.11,6584.0,73.8194,73.9034,73.7727,73.8568,6584.0
2020-12-21 10:45:00,79.11,79.11,78.93,78.96,21772.0,73.8568,73.8568,73.6887,73.7167,21772.0
2020-12-21 10:50:00,78.98,79.14,78.98,79.11,11933.0,73.7354,73.8848,73.7354,73.8568,11933.0
2020-12-21 10:55:00,79.11,79.33,79.11,79.3,9978.0,73.8568,74.0622,73.8568,74.0341,9978.0
2020-12-21 11:00:00,79.29,79.31,79.18,79.18,7374.0,74.0248,74.0435,73.9221,73.9221,7374.0
2020-12-21 11:05:00,79.21,79.31,79.21,79.31,8014.0,73.9501,74.0435,73.9501,74.0435,8014.0
2020-12-21 11:10:00,79.33,79.38,79.26,79.35,8380.0,74.0622,74.1088,73.9968,74.0808,8380.0
2020-12-21 11:15:00,79.38,79.45,79.2,79.23,12649.0,74.1088,74.1742,73.9408,73.9688,12649.0
2020-12-21 11:20:00,79.25,79.38,79.24,79.38,7510.0,73.9875,74.1088,73.9781,74.1088,7510.0
2020-12-21 11:25:00,79.38,79.44,79.35,79.44,7162.0,74.1088,74.1648,74.0808,74.1648,7162.0
2020-12-21 11:30:00,79.45,79.49,79.41,79.42,8894.0,74.1742,74.2115,74.1368,74.1462,8894.0
2020-12-21 11:35:00,79.43,79.57,79.42,79.56,9594.0,74.1555,74.2862,74.1462,74.2769,9594.0
2020-12-21 11:40:00,79.57,79.62,79.52,79.55,11185.0,74.2862,74.3329,74.2395,74.2675,11185.0
2020-12-21 11:45:00,79.55,79.66,79.55,79.64,16431.0,74.2675,74.3702,74.2675,74.3516,16431.0
2020-12-21 11:50:00,79.64,79.65,79.6,79.63,7583.0,74.3516,74.3609,74.3142,74.3422,7583.0
2020-12-21 11:55:00,79.64,79.64,79.56,79.62,7915.0,74.3516,74.3516,74.2769,74.3329,7915.0
2020-12-21 12:00:00,79.61,79.67,79.6,79.67,9872.0,74.3236,74.3796,74.3142,74.3796,9872.0
2020-12-21 12:05:00,79.66,79.67,79.6,79.61,9045.0,74.3702,74.3796,74.3142,74.3236,9045.0
2020-12-21 12:10:00,79.61,79.66,79.6,79.6,8788.0,74.3236,74.3702,74.3142,74.3142,8788.0
2020-12-21 12:15:00,79.61,79.66,79.54,79.56,22563.0,74.3236,74.3702,74.2582,74.2769,22563.0
2020-12-21 12:20:00,79.59,79.67,79.54,79.67,61866.0,74.3049,74.3796,74.2582,74.3796,61866.0
2020-12-21 12:25:00,79.68,79.89,79.68,79.88,19704.0,74.3889,74.585,74.3889,74.5756,19704.0
2020-12-21 12:30:00,79.91,79.98,79.89,79.91,7207.0,74.6036,74.669,74.585,74.6036,7207.0
2020-12-21 12:35:00,79.91,79.92,79.84,79.85,4149.0,74.6036,74.613,74.5383,74.5476,4149.0
2020-12-21 12:40:00,79.85,79.85,79.75,79.79,14029.0,74.5476,74.5476,74.4543,74.4916,14029.0
2020-12-21 12:45:00,79.81,79.99,79.8,79.98,6090.0,74.5103,74.6783,74.5009,74.669,6090.0
2020-12-21 12:50:00,79.98,80.09,79.97,80.08,10003.0,74.669,74.7717,74.6597,74.7623,10003.0
2020-12-21 12:55:00,80.1,80.1,80.05,80.05,6424.0,74.781,74.781,74.7343,74.7343,6424.0
2020-12-21 13:00:00,80.07,80.12,80.04,80.09,17176.0,74.753,74.7997,74.725,74.7717,17176.0
2020-12-21 13:05:00,80.09,80.25,80.08,80.23,14829.0,74.7717,74.9211,74.7623,74.9024,14829.0
2020-12-21 13:10:00,80.23,80.27,80.19,80.27,7413.0,74.9024,74.9397,74.865,74.9397,7413.0
2020-12-21 13:15:00,80.31,80.31,80.22,80.26,13534.0,74.9771,74.9771,74.8931,74.9304,13534.0
2020-12-21 13:20:00,80.23,80.25,80.17,80.25,9901.0,74.9024,74.9211,74.8464,74.9211,9901.0
2020-12-21 13:25:00,80.24,80.3,80.2,80.26,6257.0,74.9117,74.9677,74.8744,74.9304,6257.0
2020-12-21 13:30:00,80.28,80.37,80.26,80.36,7634.0,74.9491,75.0331,74.9304,75.0238,7634.0
2020-12-21 13:35:00,80.37,80.38,80.34,80.35,7229.0,75.0331,75.0424,75.0051,75.0144,7229.0
2020-12-21 13:40:00,80.38,80.46,80.36,80.44,7180.0,75.0424,75.1171,75.0238,75.0984,7180.0
2020-12-21 13:45:00,80.43,80.44,80.31,80.35,7949.0,75.0891,75.0984,74.9771,75.0144,7949.0
2020-12-21 13:50:00,80.39,80.39,80.33,80.39,6200.0,75.0518,75.0518,74.9957,75.0518,6200.0
2020-12-21 13:55:00,80.37,80.4,80.35,80.37,7812.0,75.0331,75.0611,75.0144,75.0331,7812.0
2020-12-21 14:00:00,80.36,80.37,80.32,80.34,6071.0,75.0238,75.0331,74.9864,75.0051,6071.0
2020-12-21 14:05:00,80.33,80.35,80.25,80.29,4855.0,74.9957,75.0144,74.9211,74.9584,4855.0
2020-12-21 14:10:00,80.29,80.39,80.26,80.38,5955.0,74.9584,75.0518,74.9304,75.0424,5955.0
2020-12-21 14:15:00,80.36,80.41,80.35,80.36,8780.0,75.0238,75.0704,75.0144,75.0238,8780.0
2020-12-21 14:20:00,80.36,80.37,80.28,80.3,8145.0,75.0238,75.0331,74.9491,74.9677,8145.0
2020-12-21 14:25:00,80.32,80.34,80.24,80.34,14124.0,74.9864,75.0051,74.9117,75.0051,14124.0
2020-12-21 14:30:00,80.35,80.43,80.34,80.38,5494.0,75.0144,75.0891,75.0051,75.0424,5494.0
2020-12-21 14:35:00,80.39,80.47,80.39,80.42,10956.0,75.0518,75.1265,75.0518,75.0798,10956.0
2020-12-21 14:40:00,80.41,80.45,80.35,80.39,12397.0,75.0704,75.1078,75.0144,75.0518,12397.0
2020-12-21 14:45:00,80.39,80.42,80.34,80.34,12003.0,75.0518,75.0798,75.0051,75.0051,12003.0
2020-12-21 14:50:00,80.34,80.44,80.33,80.43,12059.0,75.0051,75.0984,74.9957,75.0891,12059.0
2020-12-21 14:55:00,80.43,80.46,80.39,80.4,10164.0,75.0891,75.1171,75.0518,75.0611,10164.0
2020-12-21 15:00:00,80.42,80.46,80.39,80.44,7079.0,75.0798,75.1171,75.0518,75.0984,7079.0
2020-12-21 15:05:00,80.44,80.45,80.31,80.34,9382.0,75.0984,75.1078,74.9771,75.0051,9382.0
2020-12-21 15:10:00,80.34,80.47,80.33,80.47,7184.0,75.0051,75.1265,74.9957,75.1265,7184.0
2020-12-21 15:15:00,80.45,80.49,80.43,80.47,12399.0,75.1078,75.1451,75.0891,75.1265,12399.0
2020-12-21 15:20:00,80.46,80.49,80.43,80.46,9035.0,75.1171,75.1451,75.0891,75.1171,9035.0
2020-12-21 15:25:00,80.48,80.54,80.46,80.54,11116.0,75.1358,75.1918,75.1171,75.1918,11116.0
2020-12-21 15:30:00,80.54,80.54,80.26,80.26,19283.0,75.1918,75.1918,74.9304,74.9304,19283.0
2020-12-21 15:35:00,80.26,80.39,80.25,80.39,23557.0,74.9304,75.0518,74.9211,75.0518,23557.0
2020-12-21 15:40:00,80.4,80.44,80.28,80.33,30247.0,75.0611,75.0984,74.9491,74.9957,30247.0
2020-12-21 15:45:00,80.34,80.36,80.26,80.28,15202.0,75.0051,75.0238,74.9304,74.9491,15202.0
2020-12-21 15:50:00,80.27,80.35,80.17,80.32,32752.0,74.9397,75.0144,74.8464,74.9864,32752.0
2020-12-21 15:55:00,80.34,80.51,80.33,80.45,64838.0,75.0051,75.1638,74.9957,75.1078,64838.0
2020-12-22 09:30:00,80.18,80.73,80.18,80.51,52507.0,74.8557,75.3692,74.8557,75.1638,52507.0
2020-12-22 09:35:00,80.48,80.52,80.14,80.17,13710.0,75.1358,75.1731,74.8184,74.8464,13710.0
2020-12-22 09:40:00,80.18,80.35,80.13,80.31,21411.0,74.8557,75.0144,74.809,74.9771,21411.0
2020-12-22 09:45:00,80.29,80.39,80.25,80.3,9158.0,74.9584,75.0518,74.9211,74.9677,9158.0
2020-12-22 09:50:00,80.27,80.41,80.19,80.41,21769.0,74.9397,75.0704,74.865,75.0704,21769.0
2020-12-22 09:55:00,80.42,80.49,80.41,80.49,11305.0,75.0798,75.1451,75.0704,75.1451,11305.0
2020-12-22 10:00:00,80.47,80.49,80.37,80.46,12508.0,75.1265,75.1451,75.0331,75.1171,12508.0
2020-12-22 10:05:00,80.49,80.82,80.45,80.82,9838.0,75.1451,75.4532,75.1078,75.4532,9838.0
2020-12-22 10:10:00,80.81,80.84,80.51,80.54,11585.0,75.4439,75.4719,75.1638,75.1918,11585.0
2020-12-22 10:15:00,80.57,80.81,80.57,80.75,7563.0,75.2198,75.4439,75.2198,75.3879,7563.0
2020-12-22 10:20:00,80.72,80.76,80.64,80.66,9411.0,75.3599,75.3972,75.2852,75.3038,9411.0
2020-12-22 10:25:00,80.67,80.82,80.44,80.82,36166.0,75.3132,75.4532,75.0984,75.4532,36166.0
2020-12-22 10:30:00,80.82,80.96,80.75,80.82,11611.0,75.4532,75.5839,75.3879,75.4532,11611.0
2020-12-22 10:35:00,80.84,80.84,80.69,80.73,6612.0,75.4719,75.4719,75.3318,75.3692,6612.0
2020-12-22 10:40:00,80.71,80.85,80.69,80.81,11547.0,75.3505,75.4812,75.3318,75.4439,11547.0
2020-12-22 10:45:00,80.85,80.9,80.69,80.7,7119.0,75.4812,75.5279,75.3318,75.3412,7119.0
2020-12-22 10:50:00,80.7,80.82,80.68,80.81,4212.0,75.3412,75.4532,75.3225,75.4439,4212.0
2020-12-22 10:55:00,80.82,80.89,80.79,80.85,7704.0,75.4532,75.5186,75.4252,75.4812,7704.0
2020-12-22 11:00:00,80.87,80.89,80.77,80.89,7189.0,75.4999,75.5186,75.4065,75.5186,7189.0
2020-12-22 11:05:00,80.87,81.15,80.87,81.15,14883.0,75.4999,75.7613,75.4999,75.7613,14883.0
2020-12-22 11:10:00,81.15,81.22,81.1,81.17,9035.0,75.7613,75.8266,75.7146,75.78,9035.0
2020-12-22 11:15:00,81.17,81.17,81.12,81.14,7604.0,75.78,75.78,75.7333,75.752,7604.0
2020-12-22 11:20:00,81.14,81.23,81.09,81.19,14088.0,75.752,75.836,75.7053,75.7986,14088.0
2020-12-22 11:25:00,81.19,81.48,81.19,81.41,25588.0,75.7986,76.0694,75.7986,76.004,25588.0
2020-12-22 11:30:00,81.4,81.44,81.32,81.43,19862.0,75.9947,76.032,75.92,76.0227,19862.0
2020-12-22 11:35:00,81.42,81.44,81.33,81.4,12741.0,76.0134,76.032,75.9293,75.9947,12741.0
2020-12-22 11:40:00,81.4,81.41,81.08,81.12,16011.0,75.9947,76.004,75.6959,75.7333,16011.0
2020-12-22 11:45:00,81.1,81.27,81.06,81.26,6273.0,75.7146,75.8733,75.6773,75.864,6273.0
2020-12-22 11:50:00,81.23,81.25,81.17,81.24,14878.0,75.836,75.8547,75.78,75.8453,14878.0
2020-12-22 11:55:00,81.25,81.39,81.25,81.33,41406.0,75.8547,75.9854,75.8547,75.9293,41406.0
2020-12-22 12:00:00,81.33,81.39,81.21,81.21,15174.0,75.9293,75.9854,75.8173,75.8173,15174.0
2020-12-22 12:05:00,81.2,81.25,81.18,81.21,9637.0,75.808,75.8547,75.7893,75.8173,9637.0
2020-12-22 12:10:00,81.21,81.3,81.2,81.28,9046.0,75.8173,75.9013,75.808,75.8827,9046.0
2020-12-22 12:15:00,81.27,81.29,81.2,81.21,9358.0,75.8733,75.892,75.808,75.8173,9358.0
2020-12-22 12:20:00,81.2,81.25,81.16,81.25,8517.0,75.808,75.8547,75.7706,75.8547,8517.0
2020-12-22 12:25:00,81.25,81.29,81.21,81.22,10416.0,75.8547,75.892,75.8173,75.8266,10416.0
2020-12-22 12:30:00,81.22,81.33,81.22,81.3,14307.0,75.8266,75.9293,75.8266,75.9013,14307.0
2020-12-22 12:35:00,81.33,81.42,81.33,81.42,10739.0,75.9293,76.0134,75.9293,76.0134,10739.0
2020-12-22 12:40:00,81.43,81.45,81.36,81.41,12255.0,76.0227,76.0414,75.9574,76.004,12255.0
2020-12-22 12:45:00,81.42,81.44,81.41,81.42,7297.0,76.0134,76.032,76.004,76.0134,7297.0
2020-12-22 12:50:00,81.42,81.42,81.31,81.31,5528.0,76.0134,76.0134,75.9107,75.9107,5528.0
2020-12-22 12:55:00,81.31,81.36,81.29,81.33,21077.0,75.9107,75.9574,75.892,75.9293,21077.0
2020-12-22 13:00:00,81.34,81.4,81.27,81.27,8725.0,75.9387,75.9947,75.8733,75.8733,8725.0
2020-12-22 13:05:00,81.27,81.33,81.25,81.31,7040.0,75.8733,75.9293,75.8547,75.9107,7040.0
2020-12-22 13:10:00,81.3,81.41,81.3,81.34,12766.0,75.9013,76.004,75.9013,75.9387,12766.0
2020-12-22 13:15:00,81.34,81.37,81.32,81.35,11559.0,75.9387,75.9667,75.92,75.948,11559.0
2020-12-22 13:20:00,81.34,81.36,81.31,81.33,7338.0,75.9387,75.9574,75.9107,75.9293,7338.0
2020-12-22 13:25:00,81.33,81.35,81.32,81.34,7188.0,75.9293,75.948,75.92,75.9387,7188.0
2020-12-22 13:30:00,81.33,81.49,81.33,81.48,12934.0,75.9293,76.0787,75.9293,76.0694,12934.0
2020-12-22 13:35:00,81.47,81.63,81.46,81.61,12718.0,76.06,76.2094,76.0507,76.1908,12718.0
2020-12-22 13:40:00,81.61,81.61,81.51,81.53,11721.0,76.1908,76.1908,76.0974,76.1161,11721.0
2020-12-22 13:45:00,81.54,81.6,81.53,81.59,14203.0,76.1254,76.1814,76.1161,76.1721,14203.0
2020-12-22 13:50:00,81.59,81.65,81.55,81.55,14585.0,76.1721,76.2281,76.1347,76.1347,14585.0
2020-12-22 13:55:00,81.55,81.59,81.52,81.54,9951.0,76.1347,76.1721,76.1067,76.1254,9951.0
2020-12-22 14:00:00,81.54,81.58,81.49,81.5,16141.0,76.1254,76.1627,76.0787,76.0881,16141.0
2020-12-22 14:05:00,81.51,81.51,81.41,81.41,14003.0,76.0974,76.0974,76.004,76.004,14003.0
2020-12-22 14:10:00,81.41,81.41,81.34,81.34,21235.0,76.004,76.004,75.9387,75.9387,21235.0
2020-12-22 14:15:00,81.34,81.34,81.25,81.29,11556.0,75.9387,75.9387,75.8547,75.892,11556.0
2020-12-22 14:20:00,81.29,81.38,81.27,81.36,10661.0,75.892,75.976,75.8733,75.9574,10661.0
2020-12-22 14:25:00,81.36,81.36,81.28,81.31,6117.0,75.9574,75.9574,75.8827,75.9107,6117.0
2020-12-22 14:30:00,81.31,81.33,81.26,81.27,6662.0,75.9107,75.9293,75.864,75.8733,6662.0
2020-12-22 14:35:00,81.28,81.3,81.18,81.18,18687.0,75.8827,75.9013,75.7893,75.7893,18687.0
2020-12-22 14:40:00,81.15,81.21,81.12,81.21,8639.0,75.7613,75.8173,75.7333,75.8173,8639.0
2020-12-22 14:45:00,81.21,81.22,81.17,81.17,10111.0,75.8173,75.8266,75.78,75.78,10111.0
2020-12-22 14:50:00,81.17,81.26,81.11,81.12,8173.0,75.78,75.864,75.724,75.7333,8173.0
2020-12-22 14:55:00,81.1,81.12,81.09,81.09,9545.0,75.7146,75.7333,75.7053,75.7053,9545.0
2020-12-22 15:00:00,81.09,81.16,81.08,81.08,10961.0,75.7053,75.7706,75.6959,75.6959,10961.0
2020-12-22 15:05:00,81.07,81.07,81.01,81.01,16496.0,75.6866,75.6866,75.6306,75.6306,16496.0
2020-12-22 15:10:00,81.0,81.1,80.98,81.1,16110.0,75.6213,75.7146,75.6026,75.7146,16110.0
2020-12-22 15:15:00,81.1,81.12,81.07,81.08,10974.0,75.7146,75.7333,75.6866,75.6959,10974.0
2020-12-22 15:20:00,81.08,81.1,81.05,81.09,12978.0,75.6959,75.7146,75.6679,75.7053,12978.0
2020-12-22 15:25:00,81.09,81.1,81.0,81.01,11099.0,75.7053,75.7146,75.6213,75.6306,11099.0
2020-12-22 15:30:00,81.01,81.13,80.98,81.09,21228.0,75.6306,75.7426,75.6026,75.7053,21228.0
2020-12-22 15:35:00,81.09,81.18,81.07,81.09,19592.0,75.7053,75.7893,75.6866,75.7053,19592.0
2020-12-22 15:40:00,81.09,81.19,81.06,81.19,21970.0,75.7053,75.7986,75.6773,75.7986,21970.0
2020-12-22 15:45:00,81.18,81.18,81.04,81.04,28547.0,75.7893,75.7893,75.6586,75.6586,28547.0
2020-12-22 15:50:00,81.01,81.04,80.9,80.92,56751.0,75.6306,75.6586,75.5279,75.5466,56751.0
2020-12-22 15:55:00,80.92,81.05,80.91,81.02,79235.0,75.5466,75.6679,75.5372,75.6399,79235.0
2020-12-23 09:30:00,81.35,81.69,81.3,81.68,36129.0,75.948,76.2654,75.9013,76.2561,36129.0
2020-12-23 09:35:00,81.65,81.85,81.62,81.85,14254.0,76.2281,76.4148,76.2001,76.4148,14254.0
2020-12-23 09:40:00,81.8,81.89,81.63,81.65,8620.0,76.3681,76.4522,76.2094,76.2281,8620.0
2020-12-23 09:45:00,81.56,81.61,81.44,81.54,5300.0,76.1441,76.1908,76.032,76.1254,5300.0
2020-12-23 09:50:00,81.49,81.66,81.48,81.55,15061.0,76.0787,76.2374,76.0694,76.1347,15061.0
2020-12-23 09:55:00,81.57,81.59,81.45,81.52,9196.0,76.1534,76.1721,76.0414,76.1067,9196.0
2020-12-23 10:00:00,81.54,81.62,81.48,81.55,12133.0,76.1254,76.2001,76.0694,76.1347,12133.0
2020-12-23 10:05:00,81.54,81.57,81.37,81.45,9286.0,76.1254,76.1534,75.9667,76.0414,9286.0
2020-12-23 10:10:00,81.44,81.44,81.31,81.35,7967.0,76.032,76.032,75.9107,75.948,7967.0
2020-12-23 10:15:00,81.35,81.35,81.22,81.29,11935.0,75.948,75.948,75.8266,75.892,11935.0
2020-12-23 10:20:00,81.28,81.28,81.22,81.22,4650.0,75.8827,75.8827,75.8266,75.8266,4650.0
2020-12-23 10:25:00,81.22,81.27,81.19,81.19,9562.0,75.8266,75.8733,75.7986,75.7986,9562.0
2020-12-23 10:30:00,81.19,81.28,81.18,81.28,7163.0,75.7986,75.8827,75.7893,75.8827,7163.0
2020-12-23 10:35:00,81.29,81.3,81.23,81.29,7814.0,75.892,75.9013,75.836,75.892,7814.0
2020-12-23 10:40:00,81.29,81.37,81.29,81.31,5004.0,75.892,75.9667,75.892,75.9107,5004.0
2020-12-23 10:45:00,81.31,81.32,81.24,81.26,5031.0,75.9107,75.92,75.8453,75.864,5031.0
2020-12-23 10:50:00,81.27,81.33,81.27,81.3,10923.0,75.8733,75.9293,75.8733,75.9013,10923.0
2020-12-23 10:55:00,81.29,81.33,81.26,81.31,5939.0,75.892,75.9293,75.864,75.9107,5939.0
2020-12-23 11:00:00,81.31,81.31,81.23,81.23,7003.0,75.9107,75.9107,75.836,75.836,7003.0
2020-12-23 11:05:00,81.23,81.24,81.17,81.23,10359.0,75.836,75.8453,75.78,75.836,10359.0
2020-12-23 11:10:00,81.23,81.34,81.22,81.31,17500.0,75.836,75.9387,75.8266,75.9107,17500.0
2020-12-23 11:15:00,81.33,81.33,81.26,81.3,19206.0,75.9293,75.9293,75.864,75.9013,19206.0
2020-12-23 11:20:00,81.3,81.31,81.27,81.28,5803.0,75.9013,75.9107,75.8733,75.8827,5803.0
2020-12-23 11:25:00,81.28,81.33,81.28,81.29,5095.0,75.8827,75.9293,75.8827,75.892,5095.0
2020-12-23 11:30:00,81.28,81.29,81.26,81.28,6380.0,75.8827,75.892,75.864,75.8827,6380.0
2020-12-23 11:35:00,81.3,81.31,81.27,81.31,4961.0,75.9013,75.9107,75.8733,75.9107,4961.0
2020-12-23 11:40:00,81.3,81.33,81.3,81.31,4412.0,75.9013,75.9293,75.9013,75.9107,4412.0
2020-12-23 11:45:00,81.31,81.34,81.29,81.31,11207.0,75.9107,75.9387,75.892,75.9107,11207.0
2020-12-23 11:50:00,81.3,81.32,81.28,81.31,6933.0,75.9013,75.92,75.8827,75.9107,6933.0
2020-12-23 11:55:00,81.31,81.38,81.29,81.37,7282.0,75.9107,75.976,75.892,75.9667,7282.0
2020-12-23 12:00:00,81.38,81.38,81.36,81.36,5313.0,75.976,75.976,75.9574,75.9574,5313.0
2020-12-23 12:05:00,81.37,81.37,81.32,81.32,4330.0,75.9667,75.9667,75.92,75.92,4330.0
2020-12-23 12:10:00,81.31,81.35,81.31,81.33,5501.0,75.9107,75.948,75.9107,75.9293,5501.0
2020-12-23 12:15:00,81.33,81.34,81.27,81.3,9707.0,75.9293,75.9387,75.8733,75.9013,9707.0
2020-12-23 12:20:00,81.31,81.31,81.27,81.27,3402.0,75.9107,75.9107,75.8733,75.8733,3402.0
2020-12-23 12:25:00,81.27,81.27,81.2,81.21,9669.0,75.8733,75.8733,75.808,75.8173,9669.0
2020-12-23 12:30:00,81.22,81.34,81.22,81.33,5998.0,75.8266,75.9387,75.8266,75.9293,5998.0
2020-12-23 12:35:00,81.33,81.37,81.33,81.36,4200.0,75.9293,75.9667,75.9293,75.9574,4200.0
2020-12-23 12:40:00,81.36,81.39,81.35,81.38,6363.0,75.9574,75.9854,75.948,75.976,6363.0
2020-12-23 12:45:00,81.37,81.38,81.26,81.26,5996.0,75.9667,75.976,75.864,75.864,5996.0
2020-12-23 12:50:00,81.26,81.28,81.24,81.27,2111.0,75.864,75.8827,75.8453,75.8733,2111.0
2020-12-23 12:55:00,81.27,81.36,81.26,81.34,19117.0,75.8733,75.9574,75.864,75.9387,19117.0
2020-12-23 13:00:00,81.34,81.34,81.26,81.26,7900.0,75.9387,75.9387,75.864,75.864,7900.0
2020-12-23 13:05:00,81.26,81.32,81.25,81.31,11860.0,75.864,75.92,75.8547,75.9107,11860.0
2020-12-23 13:10:00,81.29,81.3,81.21,81.22,12243.0,75.892,75.9013,75.8173,75.8266,12243.0
2020-12-23 13:15:00,81.22,81.22,81.17,81.19,9418.0,75.8266,75.8266,75.78,75.7986,9418.0
2020-12-23 13:20:00,81.19,81.19,81.15,81.18,8560.0,75.7986,75.7986,75.7613,75.7893,8560.0
2020-12-23 13:25:00,81.17,81.17,81.14,81.17,4736.0,75.78,75.78,75.752,75.78,4736.0
2020-12-23 13:30:00,81.18,81.22,81.17,81.17,10283.0,75.7893,75.8266,75.78,75.78,10283.0
2020-12-23 13:35:00,81.18,81.19,81.17,81.18,7843.0,75.7893,75.7986,75.78,75.7893,7843.0
2020-12-23 13:40:00,81.18,81.27,81.17,81.25,6951.0,75.7893,75.8733,75.78,75.8547,6951.0
2020-12-23 13:45:00,81.25,81.27,81.23,81.26,10797.0,75.8547,75.8733,75.836,75.864,10797.0
2020-12-23 13:50:00,81.27,81.27,81.22,81.22,5347.0,75.8733,75.8733,75.8266,75.8266,5347.0
2020-12-23 13:55:00,81.21,81.21,81.09,81.09,7122.0,75.8173,75.8173,75.7053,75.7053,7122.0
2020-12-23 14:00:00,81.1,81.15,81.1,81.13,11602.0,75.7146,75.7613,75.7146,75.7426,11602.0
2020-12-23 14:05:00,81.13,81.17,81.11,81.15,11845.0,75.7426,75.78,75.724,75.7613,11845.0
2020-12-23 14:10:00,81.16,81.21,81.15,81.2,6634.0,75.7706,75.8173,75.7613,75.808,6634.0
2020-12-23 14:15:00,81.2,81.2,81.15,81.16,16641.0,75.808,75.808,75.7613,75.7706,16641.0
2020-12-23 14:20:00,81.16,81.22,81.15,81.21,14417.0,75.7706,75.8266,75.7613,75.8173,14417.0
2020-12-23 14:25:00,81.22,81.3,81.19,81.27,20856.0,75.8266,75.9013,75.7986,75.8733,20856.0
2020-12-23 14:30:00,81.26,81.32,81.26,81.29,13455.0,75.864,75.92,75.864,75.892,13455.0
2020-12-23 14:35:00,81.29,81.35,81.28,81.34,13005.0,75.892,75.948,75.8827,75.9387,13005.0
2020-12-23 14:40:00,81.35,81.4,81.34,81.39,13483.0,75.948,75.9947,75.9387,75.9854,13483.0
2020-12-23 14:45:00,81.39,81.44,81.36,81.44,22289.0,75.9854,76.032,75.9574,76.032,22289.0
2020-12-23 14:50:00,81.44,81.45,81.33,81.33,15712.0,76.032,76.0414,75.9293,75.9293,15712.0
2020-12-23 14:55:00,81.33,81.44,81.32,81.4,14967.0,75.9293,76.032,75.92,75.9947,14967.0
2020-12-23 15:00:00,81.4,81.41,81.36,81.37,12852.0,75.9947,76.004,75.9574,75.9667,12852.0
2020-12-23 15:05:00,81.37,81.38,81.3,81.33,9384.0,75.9667,75.976,75.9013,75.9293,9384.0
2020-12-23 15:10:00,81.34,81.37,81.34,81.37,9788.0,75.9387,75.9667,75.9387,75.9667,9788.0
2020-12-23 15:15:00,81.37,81.41,81.36,81.41,23752.0,75.9667,76.004,75.9574,76.004,23752.0
2020-12-23 15:20:00,81.41,81.41,81.3,81.31,21515.0,76.004,76.004,75.9013,75.9107,21515.0
2020-12-23 15:25:00,81.29,81.32,81.25,81.31,15332.0,75.892,75.92,75.8547,75.9107,15332.0
2020-12-23 15:30:00,81.31,81.32,81.26,81.27,19610.0,75.9107,75.92,75.864,75.8733,19610.0
2020-12-23 15:35:00,81.27,81.42,81.27,81.42,24676.0,75.8733,76.0134,75.8733,76.0134,24676.0
2020-12-23 15:40:00,81.42,81.43,81.31,81.37,34774.0,76.0134,76.0227,75.9107,75.9667,34774.0
2020-12-23 15:45:00,81.38,81.38,81.34,81.38,23226.0,75.976,75.976,75.9387,75.976,23226.0
2020-12-23 15:50:00,81.38,81.38,81.11,81.12,66935.0,75.976,75.976,75.724,75.7333,66935.0
2020-12-23 15:55:00,81.14,81.24,80.98,80.99,135686.0,75.752,75.8453,75.6026,75.6119,135686.0
2020-12-24 09:30:00,81.35,81.35,80.94,81.01,28088.0,75.948,75.948,75.5652,75.6306,28088.0
2020-12-24 09:35:00,81.03,81.2,80.97,81.1,14762.0,75.6493,75.808,75.5933,75.7146,14762.0
2020-12-24 09:40:00,81.09,81.15,81.0,81.08,8973.0,75.7053,75.7613,75.6213,75.6959,8973.0
2020-12-24 09:45:00,81.09,81.23,81.06,81.19,24062.0,75.7053,75.836,75.6773,75.7986,24062.0
2020-12-24 09:50:00,81.2,81.22,81.12,81.18,83364.0,75.808,75.8266,75.7333,75.7893,83364.0
2020-12-24 09:55:00,81.18,81.31,81.15,81.3,15591.0,75.7893,75.9107,75.7613,75.9013,15591.0
2020-12-24 10:00:00,81.31,81.32,81.18,81.23,10757.0,75.9107,75.92,75.7893,75.836,10757.0
2020-12-24 10:05:00,81.23,81.23,81.17,81.18,8918.0,75.836,75.836,75.78,75.7893,8918.0
2020-12-24 10:10:00,81.19,81.22,81.16,81.19,15951.0,75.7986,75.8266,75.7706,75.7986,15951.0
2020-12-24 10:15:00,81.19,81.23,81.15,81.2,12390.0,75.7986,75.836,75.7613,75.808,12390.0
2020-12-24 10:20:00,81.21,81.22,81.17,81.2,17252.0,75.8173,75.8266,75.78,75.808,17252.0
2020-12-24 10:25:00,81.19,81.21,81.17,81.19,25781.0,75.7986,75.8173,75.78,75.7986,25781.0
2020-12-24 10:30:00,81.19,81.2,81.11,81.11,20887.0,75.7986,75.808,75.724,75.724,20887.0
2020-12-24 10:35:00,81.09,81.09,80.78,80.78,17499.0,75.7053,75.7053,75.4159,75.4159,17499.0
2020-12-24 10:40:00,80.76,80.93,80.71,80.91,23655.0,75.3972,75.5559,75.3505,75.5372,23655.0
2020-12-24 10:45:00,80.91,80.92,80.7,80.7,3566.0,75.5372,75.5466,75.3412,75.3412,3566.0
2020-12-24 10:50:00,80.75,80.79,80.7,80.78,15666.0,75.3879,75.4252,75.3412,75.4159,15666.0
2020-12-24 10:55:00,80.77,80.86,80.77,80.82,9782.0,75.4065,75.4906,75.4065,75.4532,9782.0
2020-12-24 11:00:00,80.83,80.84,80.78,80.82,10314.0,75.4625,75.4719,75.4159,75.4532,10314.0
2020-12-24 11:05:00,80.81,80.87,80.8,80.87,10822.0,75.4439,75.4999,75.4345,75.4999,10822.0
2020-12-24 11:10:00,80.87,80.95,80.85,80.92,10848.0,75.4999,75.5746,75.4812,75.5466,10848.0
2020-12-24 11:15:00,80.93,81.0,80.85,80.89,49226.0,75.5559,75.6213,75.4812,75.5186,49226.0
2020-12-24 11:20:00,80.91,80.97,80.89,80.92,5265.0,75.5372,75.5933,75.5186,75.5466,5265.0
2020-12-24 11:25:00,80.91,80.93,80.74,80.77,10979.0,75.5372,75.5559,75.3785,75.4065,10979.0
2020-12-24 11:30:00,80.76,80.77,80.68,80.74,12234.0,75.3972,75.4065,75.3225,75.3785,12234.0
2020-12-24 11:35:00,80.74,80.8,80.67,80.68,4627.0,75.3785,75.4345,75.3132,75.3225,4627.0
2020-12-24 11:40:00,80.65,80.73,80.65,80.73,12774.0,75.2945,75.3692,75.2945,75.3692,12774.0
2020-12-24 11:45:00,80.73,80.77,80.72,80.75,10591.0,75.3692,75.4065,75.3599,75.3879,10591.0
2020-12-24 11:50:00,80.75,80.79,80.74,80.76,12748.0,75.3879,75.4252,75.3785,75.3972,12748.0
2020-12-24 11:55:00,80.77,80.77,80.66,80.74,15836.0,75.4065,75.4065,75.3038,75.3785,15836.0
2020-12-24 12:00:00,80.75,80.76,80.64,80.64,9809.0,75.3879,75.3972,75.2852,75.2852,9809.0
2020-12-24 12:05:00,80.68,80.8,80.6,80.8,10433.0,75.3225,75.4345,75.2478,75.4345,10433.0
2020-12-24 12:10:00,80.8,80.87,80.8,80.86,5133.0,75.4345,75.4999,75.4345,75.4906,5133.0
2020-12-24 12:15:00,80.87,80.89,80.78,80.8,6757.0,75.4999,75.5186,75.4159,75.4345,6757.0
2020-12-24 12:20:00,80.8,80.81,80.69,80.74,13744.0,75.4345,75.4439,75.3318,75.3785,13744.0
2020-12-24 12:25:00,80.74,80.87,80.73,80.87,8268.0,75.3785,75.4999,75.3692,75.4999,8268.0
2020-12-24 12:30:00,80.83,80.9,80.78,80.9,9880.0,75.4625,75.5279,75.4159,75.5279,9880.0
2020-12-24 12:35:00,80.92,80.93,80.84,80.85,20122.0,75.5466,75.5559,75.4719,75.4812,20122.0
2020-12-24 12:40:00,80.87,80.98,80.84,80.98,18345.0,75.4999,75.6026,75.4719,75.6026,18345.0
2020-12-24 12:45:00,80.98,80.99,80.92,80.96,25468.0,75.6026,75.6119,75.5466,75.5839,25468.0
2020-12-24 12:50:00,80.98,81.03,80.94,81.01,41987.0,75.6026,75.6493,75.5652,75.6306,41987.0
2020-12-24 12:55:00,81.02,81.11,80.95,81.05,82245.0,75.6399,75.724,75.5746,75.6679,82245.0
2020-12-28 09:30:00,81.74,81.99,81.54,81.92,38597.0,76.3121,76.5455,76.1254,76.4802,38597.0
2020-12-28 09:35:00,81.92,81.92,81.37,81.44,8644.0,76.4802,76.4802,75.9667,76.032,8644.0
2020-12-28 09:40:00,81.45,81.61,81.41,81.61,5875.0,76.0414,76.1908,76.004,76.1908,5875.0
2020-12-28 09:45:00,81.57,81.8,81.57,81.77,11466.0,76.1534,76.3681,76.1534,76.3401,11466.0
2020-12-28 09:50:00,81.76,81.78,81.58,81.73,6846.0,76.3308,76.3495,76.1627,76.3028,6846.0
2020-12-28 09:55:00,81.75,81.92,81.72,81.85,3156.0,76.3215,76.4802,76.2934,76.4148,3156.0
2020-12-28 10:00:00,81.87,81.9,81.8,81.85,7132.0,76.4335,76.4615,76.3681,76.4148,7132.0
2020-12-28 10:05:00,81.82,81.93,81.81,81.91,15344.0,76.3868,76.4895,76.3775,76.4708,15344.0
2020-12-28 10:10:00,81.92,82.05,81.88,82.05,7971.0,76.4802,76.6015,76.4428,76.6015,7971.0
2020-12-28 10:15:00,82.01,82.13,81.97,82.13,6482.0,76.5642,76.6762,76.5268,76.6762,6482.0
2020-12-28 10:20:00,82.17,82.17,81.99,82.1,12634.0,76.7136,76.7136,76.5455,76.6482,12634.0
2020-12-28 10:25:00,82.1,82.23,82.1,82.21,8428.0,76.6482,76.7696,76.6482,76.7509,8428.0
2020-12-28 10:30:00,82.2,82.25,82.17,82.25,6840.0,76.7416,76.7883,76.7136,76.7883,6840.0
2020-12-28 10:35:00,82.22,82.23,82.03,82.03,10425.0,76.7602,76.7696,76.5829,76.5829,10425.0
2020-12-28 10:40:00,82.01,82.02,81.96,81.99,3415.0,76.5642,76.5735,76.5175,76.5455,3415.0
2020-12-28 10:45:00,82.0,82.01,81.95,82.0,4100.0,76.5549,76.5642,76.5082,76.5549,4100.0
2020-12-28 10:50:00,81.98,82.02,81.97,81.98,4193.0,76.5362,76.5735,76.5268,76.5362,4193.0
2020-12-28 10:55:00,81.98,82.05,81.97,81.99,6606.0,76.5362,76.6015,76.5268,76.5455,6606.0
2020-12-28 11:00:00,81.99,82.01,81.89,81.92,7023.0,76.5455,76.5642,76.4522,76.4802,7023.0
2020-12-28 11:05:00,81.92,82.0,81.92,81.94,2356.0,76.4802,76.5549,76.4802,76.4988,2356.0
2020-12-28 11:10:00,81.93,81.93,81.76,81.78,6585.0,76.4895,76.4895,76.3308,76.3495,6585.0
2020-12-28 11:15:00,81.75,81.75,81.69,81.75,5991.0,76.3215,76.3215,76.2654,76.3215,5991.0
2020-12-28 11:20:00,81.76,81.81,81.73,81.78,2744.0,76.3308,76.3775,76.3028,76.3495,2744.0
2020-12-28 11:25:00,81.73,81.76,81.73,81.76,4728.0,76.3028,76.3308,76.3028,76.3308,4728.0
2020-12-28 11:30:00,81.82,81.82,81.75,81.75,5694.0,76.3868,76.3868,76.3215,76.3215,5694.0
2020-12-28 11:35:00,81.75,81.77,81.71,81.73,8130.0,76.3215,76.3401,76.2841,76.3028,8130.0
2020-12-28 11:40:00,81.69,81.7,81.65,81.69,4437.0,76.2654,76.2748,76.2281,76.2654,4437.0
2020-12-28 11:45:00,81.69,81.71,81.67,81.68,1323.0,76.2654,76.2841,76.2468,76.2561,1323.0
2020-12-28 11:50:00,81.66,81.67,81.49,81.54,9616.0,76.2374,76.2468,76.0787,76.1254,9616.0
2020-12-28 11:55:00,81.54,81.56,81.46,81.46,6318.0,76.1254,76.1441,76.0507,76.0507,6318.0
2020-12-28 12:00:00,81.48,81.56,81.47,81.49,11371.0,76.0694,76.1441,76.06,76.0787,11371.0
2020-12-28 12:05:00,81.52,81.53,81.48,81.52,7263.0,76.1067,76.1161,76.0694,76.1067,7263.0
2020-12-28 12:10:00,81.55,81.57,81.49,81.5,4489.0,76.1347,76.1534,76.0787,76.0881,4489.0
2020-12-28 12:15:00,81.49,81.54,81.49,81.51,9469.0,76.0787,76.1254,76.0787,76.0974,9469.0
2020-12-28 12:20:00,81.51,81.52,81.41,81.41,12167.0,76.0974,76.1067,76.004,76.004,12167.0
2020-12-28 12:25:00,81.4,81.48,81.39,81.46,4272.0,75.9947,76.0694,75.9854,76.0507,4272.0
2020-12-28 12:30:00,81.46,81.52,81.45,81.5,2715.0,76.0507,76.1067,76.0414,76.0881,2715.0
2020-12-28 12:35:00,81.5,81.57,81.47,81.47,6049.0,76.0881,76.1534,76.06,76.06,6049.0
2020-12-28 12:40:00,81.47,81.49,81.47,81.49,4191.0,76.06,76.0787,76.06,76.0787,4191.0
2020-12-28 12:45:00,81.47,81.49,81.45,81.45,6296.0,76.06,76.0787,76.0414,76.0414,6296.0
2020-12-28 12:50:00,81.46,81.52,81.45,81.49,4631.0,76.0507,76.1067,76.0414,76.0787,4631.0
2020-12-28 12:55:00,81.48,81.56,81.44,81.46,15511.0,76.0694,76.1441,76.032,76.0507,15511.0
2020-12-28 13:00:00,81.44,81.44,81.35,81.39,7600.0,76.032,76.032,75.948,75.9854,7600.0
2020-12-28 13:05:00,81.39,81.42,81.38,81.4,4230.0,75.9854,76.0134,75.976,75.9947,4230.0
2020-12-28 13:10:00,81.41,81.44,81.38,81.44,5754.0,76.004,76.032,75.976,76.032,5754.0
2020-12-28 13:15:00,81.45,81.53,81.44,81.48,13774.0,76.0414,76.1161,76.032,76.0694,13774.0
2020-12-28 13:20:00,81.48,81.53,81.48,81.52,12836.0,76.0694,76.1161,76.0694,76.1067,12836.0
2020-12-28 13:25:00,81.52,81.62,81.51,81.61,13419.0,76.1067,76.2001,76.0974,76.1908,13419.0
2020-12-28 13:30:00,81.61,81.62,81.53,81.53,12940.0,76.1908,76.2001,76.1161,76.1161,12940.0
2020-12-28 13:35:00,81.53,81.57,81.51,81.51,7666.0,76.1161,76.1534,76.0974,76.0974,7666.0
2020-12-28 13:40:00,81.51,81.56,81.51,81.53,4330.0,76.0974,76.1441,76.0974,76.1161,4330.0
2020-12-28 13:45:00,81.53,81.53,81.5,81.51,4898.0,76.1161,76.1161,76.0881,76.0974,4898.0
2020-12-28 13:50:00,81.5,81.5,81.42,81.42,5893.0,76.0881,76.0881,76.0134,76.0134,5893.0
2020-12-28 13:55:00,81.42,81.48,81.42,81.45,2962.0,76.0134,76.0694,76.0134,76.0414,2962.0
2020-12-28 14:00:00,81.45,81.49,81.44,81.48,8454.0,76.0414,76.0787,76.032,76.0694,8454.0
2020-12-28 14:05:00,81.49,81.5,81.44,81.45,7095.0,76.0787,76.0881,76.032,76.0414,7095.0
2020-12-28 14:10:00,81.44,81.52,81.44,81.49,6148.0,76.032,76.1067,76.032,76.0787,6148.0
2020-12-28 14:15:00,81.49,81.51,81.47,81.49,7152.0,76.0787,76.0974,76.06,76.0787,7152.0
2020-12-28 14:20:00,81.49,81.49,81.45,81.47,7268.0,76.0787,76.0787,76.0414,76.06,7268.0
2020-12-28 14:25:00,81.47,81.51,81.44,81.51,5680.0,76.06,76.0974,76.032,76.0974,5680.0
2020-12-28 14:30:00,81.5,81.51,81.42,81.46,9801.0,76.0881,76.0974,76.0134,76.0507,9801.0
2020-12-28 14:35:00,81.48,81.51,81.45,81.51,2834.0,76.0694,76.0974,76.0414,76.0974,2834.0
2020-12-28 14:40:00,81.48,81.51,81.47,81.49,4738.0,76.0694,76.0974,76.06,76.0787,4738.0
2020-12-28 14:45:00,81.47,81.49,81.45,81.47,7988.0,76.06,76.0787,76.0414,76.06,7988.0
2020-12-28 14:50:00,81.49,81.5,81.47,81.47,8101.0,76.0787,76.0881,76.06,76.06,8101.0
2020-12-28 14:55:00,81.45,81.49,81.45,81.49,7893.0,76.0414,76.0787,76.0414,76.0787,7893.0
2020-12-28 15:00:00,81.49,81.53,81.48,81.53,6915.0,76.0787,76.1161,76.0694,76.1161,6915.0
2020-12-28 15:05:00,81.52,81.54,81.48,81.49,24299.0,76.1067,76.1254,76.0694,76.0787,24299.0
2020-12-28 15:10:00,81.49,81.52,81.48,81.48,9420.0,76.0787,76.1067,76.0694,76.0694,9420.0
2020-12-28 15:15:00,81.48,81.49,81.44,81.45,10207.0,76.0694,76.0787,76.032,76.0414,10207.0
2020-12-28 15:20:00,81.45,81.49,81.44,81.46,10045.0,76.0414,76.0787,76.032,76.0507,10045.0
2020-12-28 15:25:00,81.46,81.49,81.42,81.46,14095.0,76.0507,76.0787,76.0134,76.0507,14095.0
2020-12-28 15:30:00,81.45,81.49,81.42,81.42,11979.0,76.0414,76.0787,76.0134,76.0134,11979.0
2020-12-28 15:35:00,81.42,81.44,81.39,81.39,11396.0,76.0134,76.032,75.9854,75.9854,11396.0
2020-12-28 15:40:00,81.37,81.45,81.35,81.44,12278.0,75.9667,76.0414,75.948,76.032,12278.0
2020-12-28 15:45:00,81.43,81.45,81.4,81.44,11422.0,76.0227,76.0414,75.9947,76.032,11422.0
2020-12-28 15:50:00,81.44,81.46,81.4,81.43,24775.0,76.032,76.0507,75.9947,76.0227,24775.0
2020-12-28 15:55:00,81.41,81.43,81.35,81.36,44273.0,76.004,76.0227,75.948,75.9574,44273.0
2020-12-29 09:30:00,82.02,82.09,81.36,81.62,25671.0,76.5735,76.6389,75.9574,76.2001,25671.0
2020-12-29 09:35:00,81.55,81.56,81.09,81.11,8029.0,76.1347,76.1441,75.7053,75.724,8029.0
2020-12-29 09:40:00,81.17,81.17,81.02,81.09,11212.0,75.78,75.78,75.6399,75.7053,11212.0
2020-12-29 09:45:00,81.09,81.13,80.83,81.0,18864.0,75.7053,75.7426,75.4625,75.6213,18864.0
2020-12-29 09:50:00,81.0,81.0,80.89,80.93,6843.0,75.6213,75.6213,75.5186,75.5559,6843.0
2020-12-29 09:55:00,80.94,81.0,80.76,80.94,4387.0,75.5652,75.6213,75.3972,75.5652,4387.0
2020-12-29 10:00:00,80.99,81.13,80.95,81.13,11408.0,75.6119,75.7426,75.5746,75.7426,11408.0
2020-12-29 10:05:00,81.06,81.06,80.93,80.98,8137.0,75.6773,75.6773,75.5559,75.6026,8137.0
2020-12-29 10:10:00,80.96,81.0,80.85,80.96,10690.0,75.5839,75.6213,75.4812,75.5839,10690.0
2020-12-29 10:15:00,81.0,81.01,80.83,80.89,9156.0,75.6213,75.6306,75.4625,75.5186,9156.0
2020-12-29 10:20:00,80.92,81.02,80.9,81.0,3695.0,75.5466,75.6399,75.5279,75.6213,3695.0
2020-12-29 10:25:00,81.03,81.03,80.84,80.84,7970.0,75.6493,75.6493,75.4719,75.4719,7970.0
2020-12-29 10:30:00,80.82,80.94,80.76,80.94,6515.0,75.4532,75.5652,75.3972,75.5652,6515.0
2020-12-29 10:35:00,80.88,80.91,80.67,80.7,7936.0,75.5092,75.5372,75.3132,75.3412,7936.0
2020-12-29 10:40:00,80.68,80.81,80.59,80.81,14345.0,75.3225,75.4439,75.2385,75.4439,14345.0
2020-12-29 10:45:00,80.81,80.84,80.76,80.76,4099.0,75.4439,75.4719,75.3972,75.3972,4099.0
2020-12-29 10:50:00,80.73,80.81,80.72,80.81,3988.0,75.3692,75.4439,75.3599,75.4439,3988.0
2020-12-29 10:55:00,80.78,80.89,80.78,80.89,3281.0,75.4159,75.5186,75.4159,75.5186,3281.0
2020-12-29 11:00:00,80.89,80.94,80.72,80.75,5652.0,75.5186,75.5652,75.3599,75.3879,5652.0
2020-12-29 11:05:00,80.77,80.79,80.67,80.67,3146.0,75.4065,75.4252,75.3132,75.3132,3146.0
2020-12-29 11:10:00,80.66,80.75,80.65,80.67,7541.0,75.3038,75.3879,75.2945,75.3132,7541.0
2020-12-29 11:15:00,80.72,80.72,80.59,80.61,4704.0,75.3599,75.3599,75.2385,75.2572,4704.0
2020-12-29 11:20:00,80.63,80.75,80.63,80.73,4075.0,75.2758,75.3879,75.2758,75.3692,4075.0
2020-12-29 11:25:00,80.73,80.81,80.73,80.77,4321.0,75.3692,75.4439,75.3692,75.4065,4321.0
2020-12-29 11:30:00,80.78,80.86,80.78,80.79,2535.0,75.4159,75.4906,75.4159,75.4252,2535.0
2020-12-29 11:35:00,80.81,80.86,80.8,80.86,2706.0,75.4439,75.4906,75.4345,75.4906,2706.0
2020-12-29 11:40:00,80.86,80.86,80.75,80.75,3921.0,75.4906,75.4906,75.3879,75.3879,3921.0
2020-12-29 11:45:00,80.77,80.82,80.72,80.77,7619.0,75.4065,75.4532,75.3599,75.4065,7619.0
2020-12-29 11:50:00,80.81,80.83,80.72,80.72,2500.0,75.4439,75.4625,75.3599,75.3599,2500.0
2020-12-29 11:55:00,80.74,80.77,80.7,80.72,4777.0,75.3785,75.4065,75.3412,75.3599,4777.0
2020-12-29 12:00:00,80.71,80.73,80.68,80.72,3222.0,75.3505,75.3692,75.3225,75.3599,3222.0
2020-12-29 12:05:00,80.73,80.8,80.71,80.77,4171.0,75.3692,75.4345,75.3505,75.4065,4171.0
2020-12-29 12:10:00,80.81,80.82,80.65,80.73,8662.0,75.4439,75.4532,75.2945,75.3692,8662.0
2020-12-29 12:15:00,80.74,80.74,80.68,80.68,3327.0,75.3785,75.3785,75.3225,75.3225,3327.0
2020-12-29 12:20:00,80.68,80.7,80.58,80.63,6451.0,75.3225,75.3412,75.2291,75.2758,6451.0
2020-12-29 12:25:00,80.62,80.73,80.61,80.7,5570.0,75.2665,75.3692,75.2572,75.3412,5570.0
2020-12-29 12:30:00,80.7,80.74,80.59,80.6,7773.0,75.3412,75.3785,75.2385,75.2478,7773.0
2020-12-29 12:35:00,80.63,80.63,80.31,80.31,5865.0,75.2758,75.2758,74.9771,74.9771,5865.0
2020-12-29 12:40:00,80.36,80.5,80.35,80.43,8879.0,75.0238,75.1545,75.0144,75.0891,8879.0
2020-12-29 12:45:00,80.43,80.43,80.34,80.4,4056.0,75.0891,75.0891,75.0051,75.0611,4056.0
2020-12-29 12:50:00,80.36,80.37,80.26,80.29,5704.0,75.0238,75.0331,74.9304,74.9584,5704.0
2020-12-29 12:55:00,80.3,80.42,80.29,80.38,5864.0,74.9677,75.0798,74.9584,75.0424,5864.0
2020-12-29 13:00:00,80.38,80.4,80.31,80.33,4345.0,75.0424,75.0611,74.9771,74.9957,4345.0
2020-12-29 13:05:00,80.33,80.39,80.31,80.39,4998.0,74.9957,75.0518,74.9771,75.0518,4998.0
2020-12-29 13:10:00,80.37,80.37,80.31,80.35,5894.0,75.0331,75.0331,74.9771,75.0144,5894.0
2020-12-29 13:15:00,80.35,80.38,80.33,80.35,5574.0,75.0144,75.0424,74.9957,75.0144,5574.0
2020-12-29 13:20:00,80.36,80.44,80.36,80.42,3797.0,75.0238,75.0984,75.0238,75.0798,3797.0
2020-12-29 13:25:00,80.41,80.49,80.39,80.46,4607.0,75.0704,75.1451,75.0518,75.1171,4607.0
2020-12-29 13:30:00,80.46,80.48,80.44,80.44,6648.0,75.1171,75.1358,75.0984,75.0984,6648.0
2020-12-29 13:35:00,80.44,80.49,80.39,80.45,4251.0,75.0984,75.1451,75.0518,75.1078,4251.0
2020-12-29 13:40:00,80.45,80.46,80.38,80.43,4502.0,75.1078,75.1171,75.0424,75.0891,4502.0
2020-12-29 13:45:00,80.42,80.46,80.4,80.45,3401.0,75.0798,75.1171,75.0611,75.1078,3401.0
2020-12-29 13:50:00,80.46,80.53,80.46,80.51,7008.0,75.1171,75.1825,75.1171,75.1638,7008.0
2020-12-29 13:55:00,80.5,80.52,80.46,80.46,3205.0,75.1545,75.1731,75.1171,75.1171,3205.0
2020-12-29 14:00:00,80.48,80.49,80.34,80.38,10822.0,75.1358,75.1451,75.0051,75.0424,10822.0
2020-12-29 14:05:00,80.38,80.39,80.31,80.31,3219.0,75.0424,75.0518,74.9771,74.9771,3219.0
2020-12-29 14:10:00,80.31,80.32,80.25,80.25,3767.0,74.9771,74.9864,74.9211,74.9211,3767.0
2020-12-29 14:15:00,80.26,80.3,80.21,80.25,5040.0,74.9304,74.9677,74.8837,74.9211,5040.0
2020-12-29 14:20:00,80.25,80.29,80.24,80.28,8642.0,74.9211,74.9584,74.9117,74.9491,8642.0
2020-12-29 14:25:00,80.29,80.3,80.22,80.29,6685.0,74.9584,74.9677,74.8931,74.9584,6685.0
2020-12-29 14:30:00,80.27,80.28,80.22,80.24,7679.0,74.9397,74.9491,74.8931,74.9117,7679.0
2020-12-29 14:35:00,80.25,80.45,80.25,80.41,19562.0,74.9211,75.1078,74.9211,75.0704,19562.0
2020-12-29 14:40:00,80.41,80.41,80.34,80.34,4817.0,75.0704,75.0704,75.0051,75.0051,4817.0
2020-12-29 14:45:00,80.34,80.34,80.27,80.33,5125.0,75.0051,75.0051,74.9397,74.9957,5125.0
2020-12-29 14:50:00,80.33,80.47,80.33,80.41,6520.0,74.9957,75.1265,74.9957,75.0704,6520.0
2020-12-29 14:55:00,80.4,80.41,80.36,80.36,4506.0,75.0611,75.0704,75.0238,75.0238,4506.0
2020-12-29 15:00:00,80.36,80.39,80.34,80.37,8917.0,75.0238,75.0518,75.0051,75.0331,8917.0
2020-12-29 15:05:00,80.37,80.37,80.32,80.33,5560.0,75.0331,75.0331,74.9864,74.9957,5560.0
2020-12-29 15:10:00,80.36,80.44,80.36,80.44,5614.0,75.0238,75.0984,75.0238,75.0984,5614.0
2020-12-29 15:15:00,80.45,80.47,80.4,80.45,8966.0,75.1078,75.1265,75.0611,75.1078,8966.0
2020-12-29 15:20:00,80.44,80.51,80.44,80.49,9965.0,75.0984,75.1638,75.0984,75.1451,9965.0
2020-12-29 15:25:00,80.5,80.52,80.49,80.52,6711.0,75.1545,75.1731,75.1451,75.1731,6711.0
2020-12-29 15:30:00,80.52,80.58,80.49,80.56,10697.0,75.1731,75.2291,75.1451,75.2105,10697.0
2020-12-29 15:35:00,80.56,80.56,80.47,80.52,8205.0,75.2105,75.2105,75.1265,75.1731,8205.0
2020-12-29 15:40:00,80.54,80.57,80.53,80.57,10924.0,75.1918,75.2198,75.1825,75.2198,10924.0
2020-12-29 15:45:00,80.57,80.57,80.5,80.5,14162.0,75.2198,75.2198,75.1545,75.1545,14162.0
2020-12-29 15:50:00,80.51,80.55,80.46,80.47,19484.0,75.1638,75.2011,75.1171,75.1265,19484.0
2020-12-29 15:55:00,80.47,80.52,80.43,80.5,47537.0,75.1265,75.1731,75.0891,75.1545,47537.0
2020-12-30 09:30:00,80.88,80.9,80.63,80.76,19073.0,75.5092,75.5279,75.2758,75.3972,19073.0
2020-12-30 09:35:00,80.7,80.94,80.7,80.94,794.0,75.3412,75.5652,75.3412,75.5652,794.0
2020-12-30 09:40:00,80.97,80.97,80.88,80.93,997.0,75.5933,75.5933,75.5092,75.5559,997.0
2020-12-30 09:45:00,80.89,81.18,80.83,81.18,3977.0,75.5186,75.7893,75.4625,75.7893,3977.0
2020-12-30 09:50:00,81.2,81.24,81.15,81.17,4568.0,75.808,75.8453,75.7613,75.78,4568.0
2020-12-30 09:55:00,81.22,81.27,81.09,81.23,8497.0,75.8266,75.8733,75.7053,75.836,8497.0
2020-12-30 10:00:00,81.22,81.3,81.13,81.15,3239.0,75.8266,75.9013,75.7426,75.7613,3239.0
2020-12-30 10:05:00,81.14,81.14,80.93,80.93,3144.0,75.752,75.752,75.5559,75.5559,3144.0
2020-12-30 10:10:00,80.92,81.05,80.9,81.03,2624.0,75.5466,75.6679,75.5279,75.6493,2624.0
2020-12-30 10:15:00,81.01,81.11,80.95,81.06,4015.0,75.6306,75.724,75.5746,75.6773,4015.0
2020-12-30 10:20:00,80.99,81.16,80.95,81.16,1600.0,75.6119,75.7706,75.5746,75.7706,1600.0
2020-12-30 10:25:00,81.18,81.24,81.07,81.07,3037.0,75.7893,75.8453,75.6866,75.6866,3037.0
2020-12-30 10:30:00,81.1,81.3,81.09,81.27,2775.0,75.7146,75.9013,75.7053,75.8733,2775.0
2020-12-30 10:35:00,81.21,81.21,81.05,81.1,3539.0,75.8173,75.8173,75.6679,75.7146,3539.0
2020-12-30 10:40:00,81.06,81.1,80.99,81.08,3722.0,75.6773,75.7146,75.6119,75.6959,3722.0
2020-12-30 10:45:00,81.11,81.14,81.01,81.08,4702.0,75.724,75.752,75.6306,75.6959,4702.0
2020-12-30 10:50:00,81.13,81.17,81.0,81.0,3511.0,75.7426,75.78,75.6213,75.6213,3511.0
2020-12-30 10:55:00,81.0,81.02,80.95,80.99,2966.0,75.6213,75.6399,75.5746,75.6119,2966.0
2020-12-30 11:00:00,81.04,81.07,81.01,81.07,5444.0,75.6586,75.6866,75.6306,75.6866,5444.0
2020-12-30 11:05:00,81.03,81.08,81.03,81.06,2500.0,75.6493,75.6959,75.6493,75.6773,2500.0
2020-12-30 11:10:00,81.05,81.26,81.04,81.21,38178.0,75.6679,75.864,75.6586,75.8173,38178.0
2020-12-30 11:15:00,81.21,81.25,81.07,81.07,6560.0,75.8173,75.8547,75.6866,75.6866,6560.0
2020-12-30 11:20:00,81.12,81.22,81.1,81.2,5217.0,75.7333,75.8266,75.7146,75.808,5217.0
2020-12-30 11:25:00,81.22,81.26,81.17,81.18,2587.0,75.8266,75.864,75.78,75.7893,2587.0
2020-12-30 11:30:00,81.21,81.23,81.19,81.23,2411.0,75.8173,75.836,75.7986,75.836,2411.0
2020-12-30 11:35:00,81.25,81.34,81.25,81.25,3052.0,75.8547,75.9387,75.8547,75.8547,3052.0
2020-12-30 11:40:00,81.24,81.32,81.23,81.27,3503.0,75.8453,75.92,75.836,75.8733,3503.0
2020-12-30 11:45:00,81.26,81.26,81.19,81.2,1391.0,75.864,75.864,75.7986,75.808,1391.0
2020-12-30 11:50:00,81.19,81.29,81.19,81.24,2487.0,75.7986,75.892,75.7986,75.8453,2487.0
2020-12-30 11:55:00,81.24,81.28,81.22,81.25,3914.0,75.8453,75.8827,75.8266,75.8547,3914.0
2020-12-30 12:00:00,81.26,81.29,81.22,81.25,4586.0,75.864,75.892,75.8266,75.8547,4586.0
2020-12-30 12:05:00,81.26,81.26,81.21,81.26,3732.0,75.864,75.864,75.8173,75.864,3732.0
2020-12-30 12:10:00,81.25,81.31,81.25,81.3,2220.0,75.8547,75.9107,75.8547,75.9013,2220.0
2020-12-30 12:15:00,81.31,81.32,81.18,81.18,6570.0,75.9107,75.92,75.7893,75.7893,6570.0
2020-12-30 12:20:00,81.2,81.23,81.15,81.2,24920.0,75.808,75.836,75.7613,75.808,24920.0
2020-12-30 12:25:00,81.19,81.25,81.17,81.23,4127.0,75.7986,75.8547,75.78,75.836,4127.0
2020-12-30 12:30:00,81.22,81.24,81.15,81.16,3357.0,75.8266,75.8453,75.7613,75.7706,3357.0
2020-12-30 12:35:00,81.17,81.25,81.16,81.25,2345.0,75.78,75.8547,75.7706,75.8547,2345.0
2020-12-30 12:40:00,81.2,81.23,81.14,81.19,3044.0,75.808,75.836,75.752,75.7986,3044.0
2020-12-30 12:45:00,81.2,81.23,81.19,81.23,2312.0,75.808,75.836,75.7986,75.836,2312.0
2020-12-30 12:50:00,81.23,81.23,81.18,81.19,1563.0,75.836,75.836,75.7893,75.7986,1563.0
2020-12-30 12:55:00,81.21,81.26,81.18,81.22,2325.0,75.8173,75.864,75.7893,75.8266,2325.0
2020-12-30 13:00:00,81.24,81.28,81.23,81.28,2619.0,75.8453,75.8827,75.836,75.8827,2619.0
2020-12-30 13:05:00,81.29,81.4,81.28,81.39,2916.0,75.892,75.9947,75.8827,75.9854,2916.0
2020-12-30 13:10:00,81.41,81.41,81.3,81.34,4437.0,76.004,76.004,75.9013,75.9387,4437.0
2020-12-30 13:15:00,81.35,81.38,81.33,81.36,4522.0,75.948,75.976,75.9293,75.9574,4522.0
2020-12-30 13:20:00,81.34,81.35,81.28,81.28,2252.0,75.9387,75.948,75.8827,75.8827,2252.0
2020-12-30 13:25:00,81.31,81.34,81.26,81.26,3176.0,75.9107,75.9387,75.864,75.864,3176.0
2020-12-30 13:30:00,81.25,81.27,81.17,81.22,3833.0,75.8547,75.8733,75.78,75.8266,3833.0
2020-12-30 13:35:00,81.22,81.24,81.2,81.24,3800.0,75.8266,75.8453,75.808,75.8453,3800.0
2020-12-30 13:40:00,81.24,81.26,81.19,81.26,4821.0,75.8453,75.864,75.7986,75.864,4821.0
2020-12-30 13:45:00,81.25,81.29,81.25,81.28,7582.0,75.8547,75.892,75.8547,75.8827,7582.0
2020-12-30 13:50:00,81.28,81.3,81.18,81.22,5653.0,75.8827,75.9013,75.7893,75.8266,5653.0
2020-12-30 13:55:00,81.23,81.25,81.19,81.25,2842.0,75.836,75.8547,75.7986,75.8547,2842.0
2020-12-30 14:00:00,81.21,81.23,81.15,81.16,22850.0,75.8173,75.836,75.7613,75.7706,22850.0
2020-12-30 14:05:00,81.17,81.17,81.13,81.13,7765.0,75.78,75.78,75.7426,75.7426,7765.0
2020-12-30 14:10:00,81.1,81.23,81.09,81.23,4860.0,75.7146,75.836,75.7053,75.836,4860.0
2020-12-30 14:15:00,81.19,81.19,81.13,81.18,2000.0,75.7986,75.7986,75.7426,75.7893,2000.0
2020-12-30 14:20:00,81.16,81.18,81.11,81.15,2651.0,75.7706,75.7893,75.724,75.7613,2651.0
2020-12-30 14:25:00,81.15,81.17,81.12,81.13,5997.0,75.7613,75.78,75.7333,75.7426,5997.0
2020-12-30 14:30:00,81.12,81.13,81.04,81.04,4564.0,75.7333,75.7426,75.6586,75.6586,4564.0
2020-12-30 14:35:00,81.07,81.08,81.02,81.02,5525.0,75.6866,75.6959,75.6399,75.6399,5525.0
2020-12-30 14:40:00,81.04,81.08,81.04,81.06,2185.0,75.6586,75.6959,75.6586,75.6773,2185.0
2020-12-30 14:45:00,81.06,81.14,81.05,81.12,5025.0,75.6773,75.752,75.6679,75.7333,5025.0
2020-12-30 14:50:00,81.12,81.13,81.01,81.01,6073.0,75.7333,75.7426,75.6306,75.6306,6073.0
2020-12-30 14:55:00,81.02,81.09,81.0,81.07,5360.0,75.6399,75.7053,75.6213,75.6866,5360.0
2020-12-30 15:00:00,81.07,81.07,81.0,81.02,4605.0,75.6866,75.6866,75.6213,75.6399,4605.0
2020-12-30 15:05:00,81.01,81.07,81.01,81.07,4200.0,75.6306,75.6866,75.6306,75.6866,4200.0
2020-12-30 15:10:00,81.07,81.1,81.0,81.06,4681.0,75.6866,75.7146,75.6213,75.6773,4681.0
2020-12-30 15:15:00,81.05,81.08,81.0,81.01,4253.0,75.6679,75.6959,75.6213,75.6306,4253.0
2020-12-30 15:20:00,81.01,81.05,80.98,81.04,6733.0,75.6306,75.6679,75.6026,75.6586,6733.0
2020-12-30 15:25:00,81.03,81.03,80.96,81.01,8930.0,75.6493,75.6493,75.5839,75.6306,8930.0
2020-12-30 15:30:00,81.01,81.02,80.95,80.99,13088.0,75.6306,75.6399,75.5746,75.6119,13088.0
2020-12-30 15:35:00,80.97,81.04,80.94,81.0,12660.0,75.5933,75.6586,75.5652,75.6213,12660.0
2020-12-30 15:40:00,80.99,81.1,80.99,81.01,8495.0,75.6119,75.7146,75.6119,75.6306,8495.0
2020-12-30 15:45:00,81.01,81.03,80.97,81.01,10568.0,75.6306,75.6493,75.5933,75.6306,10568.0
2020-12-30 15:50:00,81.02,81.15,81.01,81.04,35318.0,75.6399,75.7613,75.6306,75.6586,35318.0
2020-12-30 15:55:00,81.05,81.15,81.02,81.11,72882.0,75.6679,75.7613,75.6399,75.724,72882.0
2020-12-31 09:30:00,81.24,81.38,80.79,80.95,17799.0,75.8453,75.976,75.4252,75.5746,17799.0
2020-12-31 09:35:00,80.99,81.08,80.84,80.91,4461.0,75.6119,75.6959,75.4719,75.5372,4461.0
2020-12-31 09:40:00,81.0,81.0,80.86,80.94,3097.0,75.6213,75.6213,75.4906,75.5652,3097.0
2020-12-31 09:45:00,81.11,81.12,80.85,80.97,5825.0,75.724,75.7333,75.4812,75.5933,5825.0
2020-12-31 09:50:00,80.88,81.03,80.77,80.97,114339.0,75.5092,75.6493,75.4065,75.5933,114339.0
2020-12-31 09:55:00,80.96,81.07,80.91,81.06,1682.0,75.5839,75.6866,75.5372,75.6773,1682.0
2020-12-31 10:00:00,81.11,81.3,81.1,81.17,4642.0,75.724,75.9013,75.7146,75.78,4642.0
2020-12-31 10:05:00,81.14,81.29,81.06,81.29,4083.0,75.752,75.892,75.6773,75.892,4083.0
2020-12-31 10:10:00,81.2,81.2,81.08,81.17,2966.0,75.808,75.808,75.6959,75.78,2966.0
2020-12-31 10:15:00,81.12,81.23,81.09,81.12,1061.0,75.7333,75.836,75.7053,75.7333,1061.0
2020-12-31 10:20:00,81.17,81.23,81.11,81.16,4830.0,75.78,75.836,75.724,75.7706,4830.0
2020-12-31 10:25:00,81.08,81.13,81.03,81.03,1918.0,75.6959,75.7426,75.6493,75.6493,1918.0
2020-12-31 10:30:00,81.07,81.2,81.06,81.14,6499.0,75.6866,75.808,75.6773,75.752,6499.0
2020-12-31 10:35:00,81.13,81.2,81.12,81.17,2675.0,75.7426,75.808,75.7333,75.78,2675.0
2020-12-31 10:40:00,81.18,81.18,81.1,81.1,2842.0,75.7893,75.7893,75.7146,75.7146,2842.0
2020-12-31 10:45:00,81.06,81.15,81.06,81.12,61816.0,75.6773,75.7613,75.6773,75.7333,61816.0
2020-12-31 10:50:00,81.08,81.1,81.01,81.01,7150.0,75.6959,75.7146,75.6306,75.6306,7150.0
2020-12-31 10:55:00,81.04,81.12,81.0,81.12,3054.0,75.6586,75.7333,75.6213,75.7333,3054.0
2020-12-31 11:00:00,81.13,81.14,81.08,81.13,2221.0,75.7426,75.752,75.6959,75.7426,2221.0
2020-12-31 11:05:00,81.1,81.21,81.1,81.17,5527.0,75.7146,75.8173,75.7146,75.78,5527.0
2020-12-31 11:10:00,81.16,81.17,81.08,81.16,2921.0,75.7706,75.78,75.6959,75.7706,2921.0
2020-12-31 11:15:00,81.15,81.17,81.13,81.17,1900.0,75.7613,75.78,75.7426,75.78,1900.0
2020-12-31 11:20:00,81.14,81.19,81.13,81.17,2674.0,75.752,75.7986,75.7426,75.78,2674.0
2020-12-31 11:25:00,81.17,81.19,81.13,81.18,2835.0,75.78,75.7986,75.7426,75.7893,2835.0
2020-12-31 11:30:00,81.15,81.2,81.07,81.08,2003.0,75.7613,75.808,75.6866,75.6959,2003.0
2020-12-31 11:35:00,81.08,81.14,81.08,81.11,4837.0,75.6959,75.752,75.6959,75.724,4837.0
2020-12-31 11:40:00,81.08,81.09,81.01,81.01,3000.0,75.6959,75.7053,75.6306,75.6306,3000.0
2020-12-31 11:45:00,81.02,81.14,81.02,81.1,2963.0,75.6399,75.752,75.6399,75.7146,2963.0
2020-12-31 11:50:00,81.1,81.1,81.04,81.08,4373.0,75.7146,75.7146,75.6586,75.6959,4373.0
2020-12-31 11:55:00,81.09,81.15,81.05,81.12,4218.0,75.7053,75.7613,75.6679,75.7333,4218.0
2020-12-31 12:00:00,81.14,81.19,81.1,81.14,9915.0,75.752,75.7986,75.7146,75.752,9915.0
2020-12-31 12:05:00,81.15,81.22,81.15,81.22,3099.0,75.7613,75.8266,75.7613,75.8266,3099.0
2020-12-31 12:10:00,81.22,81.25,81.21,81.24,3413.0,75.8266,75.8547,75.8173,75.8453,3413.0
2020-12-31 12:15:00,81.23,81.26,81.22,81.26,3406.0,75.836,75.864,75.8266,75.864,3406.0
2020-12-31 12:20:00,81.22,81.3,81.22,81.26,3422.0,75.8266,75.9013,75.8266,75.864,3422.0
2020-12-31 12:25:00,81.26,81.31,81.24,81.31,1800.0,75.864,75.9107,75.8453,75.9107,1800.0
2020-12-31 12:30:00,81.32,81.36,81.31,81.31,2032.0,75.92,75.9574,75.9107,75.9107,2032.0
2020-12-31 12:35:00,81.33,81.35,81.31,81.35,1700.0,75.9293,75.948,75.9107,75.948,1700.0
2020-12-31 12:40:00,81.34,81.41,81.34,81.41,3188.0,75.9387,76.004,75.9387,76.004,3188.0
2020-12-31 12:45:00,81.4,81.48,81.39,81.41,3835.0,75.9947,76.0694,75.9854,76.004,3835.0
2020-12-31 12:50:00,81.4,81.42,81.35,81.42,4644.0,75.9947,76.0134,75.948,76.0134,4644.0
2020-12-31 12:55:00,81.39,81.44,81.36,81.44,5090.0,75.9854,76.032,75.9574,76.032,5090.0
2020-12-31 13:00:00,81.41,81.41,81.36,81.37,800.0,76.004,76.004,75.9574,75.9667,800.0
2020-12-31 13:05:00,81.41,81.42,81.33,81.38,3174.0,76.004,76.0134,75.9293,75.976,3174.0
2020-12-31 13:10:00,81.4,81.46,81.38,81.43,4860.0,75.9947,76.0507,75.976,76.0227,4860.0
2020-12-31 13:15:00,81.39,81.45,81.39,81.42,2399.0,75.9854,76.0414,75.9854,76.0134,2399.0
2020-12-31 13:20:00,81.45,81.45,81.36,81.38,4096.0,76.0414,76.0414,75.9574,75.976,4096.0
2020-12-31 13:25:00,81.41,81.48,81.4,81.43,3000.0,76.004,76.0694,75.9947,76.0227,3000.0
2020-12-31 13:30:00,81.39,81.44,81.37,81.38,2858.0,75.9854,76.032,75.9667,75.976,2858.0
2020-12-31 13:35:00,81.42,81.45,81.38,81.39,6604.0,76.0134,76.0414,75.976,75.9854,6604.0
2020-12-31 13:40:00,81.42,81.42,81.32,81.34,7001.0,76.0134,76.0134,75.92,75.9387,7001.0
2020-12-31 13:45:00,81.33,81.45,81.32,81.37,3584.0,75.9293,76.0414,75.92,75.9667,3584.0
2020-12-31 13:50:00,81.37,81.47,81.37,81.46,4980.0,75.9667,76.06,75.9667,76.0507,4980.0
2020-12-31 13:55:00,81.48,81.5,81.44,81.5,1954.0,76.0694,76.0881,76.032,76.0881,1954.0
2020-12-31 14:00:00,81.49,81.5,81.42,81.49,7033.0,76.0787,76.0881,76.0134,76.0787,7033.0
2020-12-31 14:05:00,81.45,81.48,81.41,81.48,3253.0,76.0414,76.0694,76.004,76.0694,3253.0
2020-12-31 14:10:00,81.48,81.56,81.42,81.49,39416.0,76.0694,76.1441,76.0134,76.0787,39416.0
2020-12-31 14:15:00,81.52,81.6,81.52,81.59,5874.0,76.1067,76.1814,76.1067,76.1721,5874.0
2020-12-31 14:20:00,81.59,81.59,81.48,81.5,16984.0,76.1721,76.1721,76.0694,76.0881,16984.0
2020-12-31 14:25:00,81.52,81.56,81.49,81.52,4235.0,76.1067,76.1441,76.0787,76.1067,4235.0
2020-12-31 14:30:00,81.52,81.59,81.49,81.59,3951.0,76.1067,76.1721,76.0787,76.1721,3951.0
2020-12-31 14:35:00,81.58,81.61,81.53,81.61,3715.0,76.1627,76.1908,76.1161,76.1908,3715.0
2020-12-31 14:40:00,81.58,81.62,81.56,81.61,20800.0,76.1627,76.2001,76.1441,76.1908,20800.0
2020-12-31 14:45:00,81.62,81.65,81.56,81.6,2300.0,76.2001,76.2281,76.1441,76.1814,2300.0
2020-12-31 14:50:00,81.6,81.72,81.6,81.68,4100.0,76.1814,76.2934,76.1814,76.2561,4100.0
2020-12-31 14:55:00,81.68,81.72,81.63,81.7,4232.0,76.2561,76.2934,76.2094,76.2748,4232.0
2020-12-31 15:00:00,81.7,81.72,81.63,81.66,5042.0,76.2748,76.2934,76.2094,76.2374,5042.0
2020-12-31 15:05:00,81.72,81.8,81.68,81.8,4566.0,76.2934,76.3681,76.2561,76.3681,4566.0
2020-12-31 15:10:00,81.77,81.91,81.77,81.85,4323.0,76.3401,76.4708,76.3401,76.4148,4323.0
2020-12-31 15:15:00,81.89,81.92,81.84,81.84,6656.0,76.4522,76.4802,76.4055,76.4055,6656.0
2020-12-31 15:20:00,81.88,81.93,81.83,81.89,4959.0,76.4428,76.4895,76.3961,76.4522,4959.0
2020-12-31 15:25:00,81.88,81.95,81.84,81.89,10810.0,76.4428,76.5082,76.4055,76.4522,10810.0
2020-12-31 15:30:00,81.85,81.94,81.84,81.92,6854.0,76.4148,76.4988,76.4055,76.4802,6854.0
2020-12-31 15:35:00,81.93,81.95,81.88,81.9,10373.0,76.4895,76.5082,76.4428,76.4615,10373.0
2020-12-31 15:40:00,81.89,81.97,81.86,81.93,8689.0,76.4522,76.5268,76.4242,76.4895,8689.0
2020-12-31 15:45:00,81.9,82.03,81.89,81.99,24745.0,76.4615,76.5829,76.4522,76.5455,24745.0
2020-12-31 15:50:00,82.01,82.23,81.99,82.06,59266.0,76.5642,76.7696,76.5455,76.6109,59266.0
2020-12-31 15:55:00,82.06,82.07,81.88,81.96,154097.0,76.6109,76.6202,76.4428,76.5175,154097.0
2021-01-04 09:30:00,82.0,82.27,81.92,81.92,56211.0,76.5549,76.8069,76.4802,76.4802,56211.0
2021-01-04 09:35:00,81.92,82.0,81.83,81.9,19436.0,76.4802,76.5549,76.3961,76.4615,19436.0
2021-01-04 09:40:00,81.92,81.96,81.57,81.64,12368.0,76.4802,76.5175,76.1534,76.2188,12368.0
2021-01-04 09:45:00,81.64,81.65,81.26,81.29,8708.0,76.2188,76.2281,75.864,75.892,8708.0
2021-01-04 09:50:00,81.31,81.33,81.17,81.25,14364.0,75.9107,75.9293,75.78,75.8547,14364.0
2021-01-04 09:55:00,81.23,81.23,81.06,81.14,9108.0,75.836,75.836,75.6773,75.752,9108.0
2021-01-04 10:00:00,81.22,81.29,80.93,80.96,5784.0,75.8266,75.892,75.5559,75.5839,5784.0
2021-01-04 10:05:00,81.0,81.07,80.76,80.76,6707.0,75.6213,75.6866,75.3972,75.3972,6707.0
2021-01-04 10:10:00,80.81,80.85,80.75,80.79,8383.0,75.4439,75.4812,75.3879,75.4252,8383.0
2021-01-04 10:15:00,80.81,80.94,80.72,80.81,8795.0,75.4439,75.5652,75.3599,75.4439,8795.0
2021-01-04 10:20:00,80.7,80.85,80.7,80.76,5189.0,75.3412,75.4812,75.3412,75.3972,5189.0
2021-01-04 10:25:00,80.74,80.9,80.73,80.8,11632.0,75.3785,75.5279,75.3692,75.4345,11632.0
2021-01-04 10:30:00,80.8,80.88,80.76,80.79,11262.0,75.4345,75.5092,75.3972,75.4252,11262.0
2021-01-04 10:35:00,80.79,80.84,80.56,80.59,32437.0,75.4252,75.4719,75.2105,75.2385,32437.0
2021-01-04 10:40:00,80.57,80.69,80.4,80.46,16020.0,75.2198,75.3318,75.0611,75.1171,16020.0
2021-01-04 10:45:00,80.44,80.47,80.16,80.2,13821.0,75.0984,75.1265,74.837,74.8744,13821.0
2021-01-04 10:50:00,80.21,80.21,79.86,79.87,10641.0,74.8837,74.8837,74.557,74.5663,10641.0
2021-01-04 10:55:00,79.9,79.92,79.71,79.73,11038.0,74.5943,74.613,74.4169,74.4356,11038.0
2021-01-04 11:00:00,79.68,79.77,79.31,79.4,25649.0,74.3889,74.4729,74.0435,74.1275,25649.0
2021-01-04 11:05:00,79.43,79.53,79.18,79.28,18318.0,74.1555,74.2489,73.9221,74.0155,18318.0
2021-01-04 11:10:00,79.29,79.52,79.17,79.52,11139.0,74.0248,74.2395,73.9128,74.2395,11139.0
2021-01-04 11:15:00,79.55,79.57,79.46,79.56,10283.0,74.2675,74.2862,74.1835,74.2769,10283.0
2021-01-04 11:20:00,79.57,79.61,79.45,79.51,8152.0,74.2862,74.3236,74.1742,74.2302,8152.0
2021-01-04 11:25:00,79.44,79.54,79.37,79.53,11659.0,74.1648,74.2582,74.0995,74.2489,11659.0
2021-01-04 11:30:00,79.44,79.55,79.28,79.55,23404.0,74.1648,74.2675,74.0155,74.2675,23404.0
2021-01-04 11:35:00,79.56,79.6,79.39,79.56,20382.0,74.2769,74.3142,74.1182,74.2769,20382.0
2021-01-04 11:40:00,79.53,79.67,79.49,79.63,17060.0,74.2489,74.3796,74.2115,74.3422,17060.0
2021-01-04 11:45:00,79.61,79.61,79.48,79.55,13786.0,74.3236,74.3236,74.2022,74.2675,13786.0
2021-01-04 11:50:00,79.55,79.63,79.35,79.35,20189.0,74.2675,74.3422,74.0808,74.0808,20189.0
2021-01-04 11:55:00,79.34,79.34,79.14,79.16,10786.0,74.0715,74.0715,73.8848,73.9034,10786.0
2021-01-04 12:00:00,79.16,79.35,79.12,79.21,24993.0,73.9034,74.0808,73.8661,73.9501,24993.0
2021-01-04 12:05:00,79.24,79.28,78.97,79.01,15894.0,73.9781,74.0155,73.7261,73.7634,15894.0
2021-01-04 12:10:00,79.05,79.1,78.86,79.0,12028.0,73.8007,73.8474,73.6234,73.7541,12028.0
2021-01-04 12:15:00,78.95,79.19,78.86,79.14,14605.0,73.7074,73.9314,73.6234,73.8848,14605.0
2021-01-04 12:20:00,79.13,79.26,79.12,79.24,4843.0,73.8754,73.9968,73.8661,73.9781,4843.0
2021-01-04 12:25:00,79.26,79.39,79.21,79.35,16179.0,73.9968,74.1182,73.9501,74.0808,16179.0
2021-01-04 12:30:00,79.34,79.38,79.22,79.34,24591.0,74.0715,74.1088,73.9595,74.0715,24591.0
2021-01-04 12:35:00,79.33,79.35,79.22,79.3,11449.0,74.0622,74.0808,73.9595,74.0341,11449.0
2021-01-04 12:40:00,79.28,79.3,79.13,79.14,7505.0,74.0155,74.0341,73.8754,73.8848,7505.0
2021-01-04 12:45:00,79.15,79.15,79.01,79.01,9802.0,73.8941,73.8941,73.7634,73.7634,9802.0
2021-01-04 12:50:00,79.04,79.22,78.99,79.22,8517.0,73.7914,73.9595,73.7447,73.9595,8517.0
2021-01-04 12:55:00,79.2,79.28,79.15,79.21,6416.0,73.9408,74.0155,73.8941,73.9501,6416.0
2021-01-04 13:00:00,79.2,79.26,79.18,79.22,4918.0,73.9408,73.9968,73.9221,73.9595,4918.0
2021-01-04 13:05:00,79.24,79.3,79.16,79.29,5749.0,73.9781,74.0341,73.9034,74.0248,5749.0
2021-01-04 13:10:00,79.29,79.4,79.27,79.37,20717.0,74.0248,74.1275,74.0061,74.0995,20717.0
2021-01-04 13:15:00,79.37,79.41,79.37,79.41,7503.0,74.0995,74.1368,74.0995,74.1368,7503.0
2021-01-04 13:20:00,79.42,79.44,79.36,79.44,5899.0,74.1462,74.1648,74.0902,74.1648,5899.0
2021-01-04 13:25:00,79.42,79.45,79.36,79.39,6225.0,74.1462,74.1742,74.0902,74.1182,6225.0
2021-01-04 13:30:00,79.37,79.37,79.21,79.25,4530.0,74.0995,74.0995,73.9501,73.9875,4530.0
2021-01-04 13:35:00,79.24,79.32,79.2,79.26,8735.0,73.9781,74.0528,73.9408,73.9968,8735.0
2021-01-04 13:40:00,79.26,79.34,79.13,79.19,12571.0,73.9968,74.0715,73.8754,73.9314,12571.0
2021-01-04 13:45:00,79.21,79.27,79.18,79.2,8507.0,73.9501,74.0061,73.9221,73.9408,8507.0
2021-01-04 13:50:00,79.22,79.31,79.21,79.27,7497.0,73.9595,74.0435,73.9501,74.0061,7497.0
2021-01-04 13:55:00,79.29,79.4,79.27,79.4,9128.0,74.0248,74.1275,74.0061,74.1275,9128.0
2021-01-04 14:00:00,79.4,79.4,79.26,79.3,8472.0,74.1275,74.1275,73.9968,74.0341,8472.0
2021-01-04 14:05:00,79.28,79.28,79.18,79.18,15928.0,74.0155,74.0155,73.9221,73.9221,15928.0
2021-01-04 14:10:00,79.19,79.21,79.08,79.1,20256.0,73.9314,73.9501,73.8288,73.8474,20256.0
2021-01-04 14:15:00,79.07,79.12,78.97,78.97,25309.0,73.8194,73.8661,73.7261,73.7261,25309.0
2021-01-04 14:20:00,78.97,79.07,78.92,79.06,14208.0,73.7261,73.8194,73.6794,73.8101,14208.0
2021-01-04 14:25:00,79.06,79.07,78.95,78.97,10416.0,73.8101,73.8194,73.7074,73.7261,10416.0
2021-01-04 14:30:00,78.94,78.94,78.83,78.85,10686.0,73.6981,73.6981,73.5954,73.614,10686.0
2021-01-04 14:35:00,78.86,78.88,78.76,78.77,15372.0,73.6234,73.642,73.53,73.5393,15372.0
2021-01-04 14:40:00,78.77,78.79,78.7,78.78,24210.0,73.5393,73.558,73.474,73.5487,24210.0
2021-01-04 14:45:00,78.76,78.9,78.76,78.79,26763.0,73.53,73.6607,73.53,73.558,26763.0
2021-01-04 14:50:00,78.8,78.89,78.78,78.85,27165.0,73.5673,73.6514,73.5487,73.614,27165.0
2021-01-04 14:55:00,78.86,79.09,78.83,79.07,11100.0,73.6234,73.8381,73.5954,73.8194,11100.0
2021-01-04 15:00:00,79.04,79.05,78.86,78.88,8195.0,73.7914,73.8007,73.6234,73.642,8195.0
2021-01-04 15:05:00,78.9,79.04,78.9,78.95,7490.0,73.6607,73.7914,73.6607,73.7074,7490.0
2021-01-04 15:10:00,78.95,78.98,78.91,78.95,12897.0,73.7074,73.7354,73.67,73.7074,12897.0
2021-01-04 15:15:00,78.95,79.04,78.94,78.97,8954.0,73.7074,73.7914,73.6981,73.7261,8954.0
2021-01-04 15:20:00,78.98,79.0,78.92,78.97,8928.0,73.7354,73.7541,73.6794,73.7261,8928.0
2021-01-04 15:25:00,78.97,79.04,78.93,79.03,12144.0,73.7261,73.7914,73.6887,73.7821,12144.0
2021-01-04 15:30:00,79.03,79.24,78.92,79.2,31739.0,73.7821,73.9781,73.6794,73.9408,31739.0
2021-01-04 15:35:00,79.2,79.33,79.17,79.3,12568.0,73.9408,74.0622,73.9128,74.0341,12568.0
2021-01-04 15:40:00,79.3,79.37,79.29,79.34,20677.0,74.0341,74.0995,74.0248,74.0715,20677.0
2021-01-04 15:45:00,79.31,79.51,79.31,79.51,15716.0,74.0435,74.2302,74.0435,74.2302,15716.0
2021-01-04 15:50:00,79.54,79.73,79.31,79.38,53908.0,74.2582,74.4356,74.0435,74.1088,53908.0
2021-01-04 15:55:00,79.39,79.45,79.31,79.38,114532.0,74.1182,74.1742,74.0435,74.1088,114532.0
2021-01-05 09:30:00,79.51,79.88,79.3,79.69,27131.0,74.2302,74.5756,74.0341,74.3982,27131.0
2021-01-05 09:35:00,79.73,79.85,79.6,79.75,6045.0,74.4356,74.5476,74.3142,74.4543,6045.0
2021-01-05 09:40:00,79.78,80.13,79.77,79.94,15613.0,74.4823,74.809,74.4729,74.6316,15613.0
2021-01-05 09:45:00,79.97,79.97,79.7,79.9,24904.0,74.6597,74.6597,74.4076,74.5943,24904.0
2021-01-05 09:50:00,79.9,80.03,79.69,79.84,7036.0,74.5943,74.7157,74.3982,74.5383,7036.0
2021-01-05 09:55:00,79.81,79.96,79.73,79.85,8595.0,74.5103,74.6503,74.4356,74.5476,8595.0
2021-01-05 10:00:00,79.93,80.06,79.87,79.87,5101.0,74.6223,74.7437,74.5663,74.5663,5101.0
2021-01-05 10:05:00,79.86,79.9,79.62,79.62,13742.0,74.557,74.5943,74.3329,74.3329,13742.0
2021-01-05 10:10:00,79.66,79.95,79.65,79.83,6778.0,74.3702,74.641,74.3609,74.529,6778.0
2021-01-05 10:15:00,79.85,79.93,79.6,79.68,11045.0,74.5476,74.6223,74.3142,74.3889,11045.0
2021-01-05 10:20:00,79.65,79.81,79.64,79.79,10916.0,74.3609,74.5103,74.3516,74.4916,10916.0
2021-01-05 10:25:00,79.79,79.79,79.68,79.73,12268.0,74.4916,74.4916,74.3889,74.4356,12268.0
2021-01-05 10:30:00,79.77,79.79,79.59,79.62,14354.0,74.4729,74.4916,74.3049,74.3329,14354.0
2021-01-05 10:35:00,79.63,79.66,79.52,79.61,20743.0,74.3422,74.3702,74.2395,74.3236,20743.0
2021-01-05 10:40:00,79.61,79.61,79.47,79.51,13686.0,74.3236,74.3236,74.1929,74.2302,13686.0
2021-01-05 10:45:00,79.51,79.75,79.45,79.71,7631.0,74.2302,74.4543,74.1742,74.4169,7631.0
2021-01-05 10:50:00,79.83,79.99,79.78,79.95,6533.0,74.529,74.6783,74.4823,74.641,6533.0
2021-01-05 10:55:00,79.94,79.94,79.64,79.66,10190.0,74.6316,74.6316,74.3516,74.3702,10190.0
2021-01-05 11:00:00,79.68,79.85,79.66,79.76,19580.0,74.3889,74.5476,74.3702,74.4636,19580.0
2021-01-05 11:05:00,79.77,79.77,79.56,79.6,10536.0,74.4729,74.4729,74.2769,74.3142,10536.0
2021-01-05 11:10:00,79.62,79.7,79.61,79.66,29231.0,74.3329,74.4076,74.3236,74.3702,29231.0
2021-01-05 11:15:00,79.65,79.66,79.39,79.44,17292.0,74.3609,74.3702,74.1182,74.1648,17292.0
2021-01-05 11:20:00,79.43,79.58,79.42,79.52,8791.0,74.1555,74.2956,74.1462,74.2395,8791.0
2021-01-05 11:25:00,79.54,79.64,79.51,79.64,10239.0,74.2582,74.3516,74.2302,74.3516,10239.0
2021-01-05 11:30:00,79.64,79.68,79.62,79.66,7566.0,74.3516,74.3889,74.3329,74.3702,7566.0
2021-01-05 11:35:00,79.68,79.71,79.65,79.7,3535.0,74.3889,74.4169,74.3609,74.4076,3535.0
2021-01-05 11:40:00,79.7,79.74,79.62,79.64,8161.0,74.4076,74.4449,74.3329,74.3516,8161.0
2021-01-05 11:45:00,79.62,79.62,79.4,79.44,5945.0,74.3329,74.3329,74.1275,74.1648,5945.0
2021-01-05 11:50:00,79.45,79.45,79.37,79.4,4531.0,74.1742,74.1742,74.0995,74.1275,4531.0
2021-01-05 11:55:00,79.4,79.4,79.19,79.27,13246.0,74.1275,74.1275,73.9314,74.0061,13246.0
2021-01-05 12:00:00,79.26,79.5,79.26,79.5,9793.0,73.9968,74.2209,73.9968,74.2209,9793.0
2021-01-05 12:05:00,79.5,79.55,79.41,79.47,24750.0,74.2209,74.2675,74.1368,74.1929,24750.0
2021-01-05 12:10:00,79.47,79.53,79.38,79.4,7071.0,74.1929,74.2489,74.1088,74.1275,7071.0
2021-01-05 12:15:00,79.4,79.42,79.33,79.41,15167.0,74.1275,74.1462,74.0622,74.1368,15167.0
2021-01-05 12:20:00,79.4,79.42,79.37,79.42,4092.0,74.1275,74.1462,74.0995,74.1462,4092.0
2021-01-05 12:25:00,79.43,79.46,79.31,79.31,6699.0,74.1555,74.1835,74.0435,74.0435,6699.0
2021-01-05 12:30:00,79.33,79.45,79.33,79.4,5201.0,74.0622,74.1742,74.0622,74.1275,5201.0
2021-01-05 12:35:00,79.4,79.44,79.37,79.44,4710.0,74.1275,74.1648,74.0995,74.1648,4710.0
2021-01-05 12:40:00,79.42,79.43,79.3,79.34,7524.0,74.1462,74.1555,74.0341,74.0715,7524.0
2021-01-05 12:45:00,79.3,79.31,79.21,79.27,8226.0,74.0341,74.0435,73.9501,74.0061,8226.0
2021-01-05 12:50:00,79.25,79.41,79.21,79.41,5713.0,73.9875,74.1368,73.9501,74.1368,5713.0
2021-01-05 12:55:00,79.42,79.48,79.39,79.48,5194.0,74.1462,74.2022,74.1182,74.2022,5194.0
2021-01-05 13:00:00,79.47,79.56,79.46,79.5,5721.0,74.1929,74.2769,74.1835,74.2209,5721.0
2021-01-05 13:05:00,79.5,79.5,79.46,79.48,6513.0,74.2209,74.2209,74.1835,74.2022,6513.0
2021-01-05 13:10:00,79.48,79.54,79.42,79.52,11452.0,74.2022,74.2582,74.1462,74.2395,11452.0
2021-01-05 13:15:00,79.54,79.59,79.52,79.56,9743.0,74.2582,74.3049,74.2395,74.2769,9743.0
2021-01-05 13:20:00,79.55,79.56,79.5,79.51,8205.0,74.2675,74.2769,74.2209,74.2302,8205.0
2021-01-05 13:25:00,79.51,79.52,79.45,79.52,11497.0,74.2302,74.2395,74.1742,74.2395,11497.0
2021-01-05 13:30:00,79.52,79.65,79.52,79.64,8995.0,74.2395,74.3609,74.2395,74.3516,8995.0
2021-01-05 13:35:00,79.62,79.67,79.6,79.66,17206.0,74.3329,74.3796,74.3142,74.3702,17206.0
2021-01-05 13:40:00,79.7,79.72,79.66,79.71,6954.0,74.4076,74.4263,74.3702,74.4169,6954.0
2021-01-05 13:45:00,79.72,79.76,79.69,79.71,4744.0,74.4263,74.4636,74.3982,74.4169,4744.0
2021-01-05 13:50:00,79.71,79.78,79.69,79.73,10924.0,74.4169,74.4823,74.3982,74.4356,10924.0
2021-01-05 13:55:00,79.72,79.84,79.71,79.81,7411.0,74.4263,74.5383,74.4169,74.5103,7411.0
2021-01-05 14:00:00,79.81,79.99,79.74,79.92,13337.0,74.5103,74.6783,74.4449,74.613,13337.0
2021-01-05 14:05:00,79.94,80.03,79.9,79.97,9804.0,74.6316,74.7157,74.5943,74.6597,9804.0
2021-01-05 14:10:00,79.95,80.09,79.94,80.06,5243.0,74.641,74.7717,74.6316,74.7437,5243.0
2021-01-05 14:15:00,80.06,80.13,80.02,80.04,10153.0,74.7437,74.809,74.7063,74.725,10153.0
2021-01-05 14:20:00,80.05,80.07,80.0,80.02,6285.0,74.7343,74.753,74.6877,74.7063,6285.0
2021-01-05 14:25:00,80.02,80.08,79.99,80.04,3775.0,74.7063,74.7623,74.6783,74.725,3775.0
2021-01-05 14:30:00,80.04,80.13,79.98,80.01,5755.0,74.725,74.809,74.669,74.697,5755.0
2021-01-05 14:35:00,80.03,80.05,79.99,79.99,4064.0,74.7157,74.7343,74.6783,74.6783,4064.0
2021-01-05 14:40:00,80.0,80.05,79.99,80.02,5303.0,74.6877,74.7343,74.6783,74.7063,5303.0
2021-01-05 14:45:00,80.04,80.07,79.99,80.07,81928.0,74.725,74.753,74.6783,74.753,81928.0
2021-01-05 14:50:00,80.07,80.08,79.94,79.96,6301.0,74.753,74.7623,74.6316,74.6503,6301.0
2021-01-05 14:55:00,79.95,79.97,79.88,79.97,9948.0,74.641,74.6597,74.5756,74.6597,9948.0
2021-01-05 15:00:00,79.97,80.07,79.94,80.04,8154.0,74.6597,74.753,74.6316,74.725,8154.0
2021-01-05 15:05:00,80.04,80.07,80.01,80.05,4645.0,74.725,74.753,74.697,74.7343,4645.0
2021-01-05 15:10:00,80.05,80.05,79.98,80.01,5891.0,74.7343,74.7343,74.669,74.697,5891.0
2021-01-05 15:15:00,79.97,79.98,79.88,79.89,6443.0,74.6597,74.669,74.5756,74.585,6443.0
2021-01-05 15:20:00,79.88,79.88,79.72,79.75,19947.0,74.5756,74.5756,74.4263,74.4543,19947.0
2021-01-05 15:25:00,79.75,79.77,79.66,79.66,10214.0,74.4543,74.4729,74.3702,74.3702,10214.0
2021-01-05 15:30:00,79.66,79.72,79.61,79.61,12344.0,74.3702,74.4263,74.3236,74.3236,12344.0
2021-01-05 15:35:00,79.63,79.69,79.6,79.63,14938.0,74.3422,74.3982,74.3142,74.3422,14938.0
2021-01-05 15:40:00,79.6,79.74,79.55,79.74,15301.0,74.3142,74.4449,74.2675,74.4449,15301.0
2021-01-05 15:45:00,79.74,79.77,79.67,79.77,15845.0,74.4449,74.4729,74.3796,74.4729,15845.0
2021-01-05 15:50:00,79.77,80.01,79.64,79.69,37028.0,74.4729,74.697,74.3516,74.3982,37028.0
2021-01-05 15:55:00,79.69,79.71,79.57,79.64,57014.0,74.3982,74.4169,74.2862,74.3516,57014.0
2021-01-06 09:30:00,79.32,79.84,79.21,79.59,65343.0,74.0528,74.5383,73.9501,74.3049,65343.0
2021-01-06 09:35:00,79.53,80.08,79.38,80.05,20224.0,74.2489,74.7623,74.1088,74.7343,20224.0
2021-01-06 09:40:00,80.01,80.03,79.79,79.84,18331.0,74.697,74.7157,74.4916,74.5383,18331.0
2021-01-06 09:45:00,79.84,79.99,79.69,79.81,33909.0,74.5383,74.6783,74.3982,74.5103,33909.0
2021-01-06 09:50:00,79.86,80.04,79.75,79.95,27479.0,74.557,74.725,74.4543,74.641,27479.0
2021-01-06 09:55:00,79.93,80.0,79.79,79.93,20276.0,74.6223,74.6877,74.4916,74.6223,20276.0
2021-01-06 10:00:00,79.95,80.19,79.89,80.12,23593.0,74.641,74.865,74.585,74.7997,23593.0
2021-01-06 10:05:00,80.09,80.3,80.03,80.27,14252.0,74.7717,74.9677,74.7157,74.9397,14252.0
2021-01-06 10:10:00,80.29,80.43,80.25,80.35,18231.0,74.9584,75.0891,74.9211,75.0144,18231.0
2021-01-06 10:15:00,80.36,80.41,80.29,80.39,10927.0,75.0238,75.0704,74.9584,75.0518,10927.0
2021-01-06 10:20:00,80.35,80.41,80.31,80.38,11503.0,75.0144,75.0704,74.9771,75.0424,11503.0
2021-01-06 10:25:00,80.43,80.48,80.31,80.37,27465.0,75.0891,75.1358,74.9771,75.0331,27465.0
2021-01-06 10:30:00,80.38,80.65,80.38,80.56,13544.0,75.0424,75.2945,75.0424,75.2105,13544.0
2021-01-06 10:35:00,80.56,80.68,80.55,80.64,17571.0,75.2105,75.3225,75.2011,75.2852,17571.0
2021-01-06 10:40:00,80.64,80.87,80.63,80.87,8463.0,75.2852,75.4999,75.2758,75.4999,8463.0
2021-01-06 10:45:00,80.87,81.02,80.8,80.98,23644.0,75.4999,75.6399,75.4345,75.6026,23644.0
2021-01-06 10:50:00,80.99,81.14,80.93,80.93,12180.0,75.6119,75.752,75.5559,75.5559,12180.0
2021-01-06 10:55:00,80.98,81.08,80.95,80.97,10834.0,75.6026,75.6959,75.5746,75.5933,10834.0
2021-01-06 11:00:00,81.0,81.1,80.97,80.98,10872.0,75.6213,75.7146,75.5933,75.6026,10872.0
2021-01-06 11:05:00,80.96,81.01,80.88,80.93,13802.0,75.5839,75.6306,75.5092,75.5559,13802.0
2021-01-06 11:10:00,80.93,80.99,80.88,80.99,7209.0,75.5559,75.6119,75.5092,75.6119,7209.0
2021-01-06 11:15:00,80.96,80.99,80.85,80.86,16918.0,75.5839,75.6119,75.4812,75.4906,16918.0
2021-01-06 11:20:00,80.87,80.87,80.71,80.79,9822.0,75.4999,75.4999,75.3505,75.4252,9822.0
2021-01-06 11:25:00,80.82,80.83,80.65,80.67,15296.0,75.4532,75.4625,75.2945,75.3132,15296.0
2021-01-06 11:30:00,80.67,80.77,80.65,80.68,14482.0,75.3132,75.4065,75.2945,75.3225,14482.0
2021-01-06 11:35:00,80.67,80.69,80.59,80.61,15104.0,75.3132,75.3318,75.2385,75.2572,15104.0
2021-01-06 11:40:00,80.6,80.73,80.6,80.73,19768.0,75.2478,75.3692,75.2478,75.3692,19768.0
2021-01-06 11:45:00,80.71,80.77,80.67,80.73,9264.0,75.3505,75.4065,75.3132,75.3692,9264.0
2021-01-06 11:50:00,80.71,80.72,80.66,80.71,10936.0,75.3505,75.3599,75.3038,75.3505,10936.0
2021-01-06 11:55:00,80.71,80.75,80.63,80.64,7674.0,75.3505,75.3879,75.2758,75.2852,7674.0
2021-01-06 12:00:00,80.63,80.83,80.63,80.81,18240.0,75.2758,75.4625,75.2758,75.4439,18240.0
2021-01-06 12:05:00,80.82,80.99,80.78,80.78,13807.0,75.4532,75.6119,75.4159,75.4159,13807.0
2021-01-06 12:10:00,80.75,80.82,80.75,80.8,5826.0,75.3879,75.4532,75.3879,75.4345,5826.0
2021-01-06 12:15:00,80.8,80.86,80.75,80.75,8432.0,75.4345,75.4906,75.3879,75.3879,8432.0
2021-01-06 12:20:00,80.79,80.8,80.66,80.7,7558.0,75.4252,75.4345,75.3038,75.3412,7558.0
2021-01-06 12:25:00,80.7,80.79,80.68,80.79,7693.0,75.3412,75.4252,75.3225,75.4252,7693.0
2021-01-06 12:30:00,80.79,80.86,80.77,80.81,5676.0,75.4252,75.4906,75.4065,75.4439,5676.0
2021-01-06 12:35:00,80.79,80.8,80.73,80.73,11083.0,75.4252,75.4345,75.3692,75.3692,11083.0
2021-01-06 12:40:00,80.72,80.72,80.65,80.7,16249.0,75.3599,75.3599,75.2945,75.3412,16249.0
2021-01-06 12:45:00,80.7,80.72,80.65,80.72,11434.0,75.3412,75.3599,75.2945,75.3599,11434.0
2021-01-06 12:50:00,80.72,80.75,80.57,80.69,49409.0,75.3599,75.3879,75.2198,75.3318,49409.0
2021-01-06 12:55:00,80.69,80.79,80.66,80.79,62528.0,75.3318,75.4252,75.3038,75.4252,62528.0
2021-01-06 13:00:00,80.77,80.89,80.76,80.86,70138.0,75.4065,75.5186,75.3972,75.4906,70138.0
2021-01-06 13:05:00,80.87,80.9,80.82,80.84,29338.0,75.4999,75.5279,75.4532,75.4719,29338.0
2021-01-06 13:10:00,80.84,80.87,80.79,80.86,34151.0,75.4719,75.4999,75.4252,75.4906,34151.0
2021-01-06 13:15:00,80.87,80.92,80.77,80.78,59849.0,75.4999,75.5466,75.4065,75.4159,59849.0
2021-01-06 13:20:00,80.78,80.79,80.57,80.6,15975.0,75.4159,75.4252,75.2198,75.2478,15975.0
2021-01-06 13:25:00,80.59,80.61,80.49,80.51,12586.0,75.2385,75.2572,75.1451,75.1638,12586.0
2021-01-06 13:30:00,80.51,80.56,80.49,80.51,15728.0,75.1638,75.2105,75.1451,75.1638,15728.0
2021-01-06 13:35:00,80.54,80.65,80.53,80.65,7795.0,75.1918,75.2945,75.1825,75.2945,7795.0
2021-01-06 13:40:00,80.64,80.8,80.63,80.73,15636.0,75.2852,75.4345,75.2758,75.3692,15636.0
2021-01-06 13:45:00,80.74,80.87,80.74,80.83,16849.0,75.3785,75.4999,75.3785,75.4625,16849.0
2021-01-06 13:50:00,80.83,80.85,80.77,80.78,9150.0,75.4625,75.4812,75.4065,75.4159,9150.0
2021-01-06 13:55:00,80.78,80.79,80.66,80.67,9604.0,75.4159,75.4252,75.3038,75.3132,9604.0
2021-01-06 14:00:00,80.7,80.79,80.7,80.78,10883.0,75.3412,75.4252,75.3412,75.4159,10883.0
2021-01-06 14:05:00,80.79,80.85,80.76,80.81,14449.0,75.4252,75.4812,75.3972,75.4439,14449.0
2021-01-06 14:10:00,80.79,80.81,80.73,80.73,13128.0,75.4252,75.4439,75.3692,75.3692,13128.0
2021-01-06 14:15:00,80.73,80.73,80.35,80.43,19298.0,75.3692,75.3692,75.0144,75.0891,19298.0
2021-01-06 14:20:00,80.44,80.58,80.43,80.49,11753.0,75.0984,75.2291,75.0891,75.1451,11753.0
2021-01-06 14:25:00,80.5,80.53,80.38,80.48,26696.0,75.1545,75.1825,75.0424,75.1358,26696.0
2021-01-06 14:30:00,80.47,80.78,80.45,80.52,37414.0,75.1265,75.4159,75.1078,75.1731,37414.0
2021-01-06 14:35:00,80.54,80.55,80.32,80.41,16664.0,75.1918,75.2011,74.9864,75.0704,16664.0
2021-01-06 14:40:00,80.36,80.6,80.32,80.53,19148.0,75.0238,75.2478,74.9864,75.1825,19148.0
2021-01-06 14:45:00,80.49,80.58,80.21,80.22,15911.0,75.1451,75.2291,74.8837,74.8931,15911.0
2021-01-06 14:50:00,80.23,80.29,80.16,80.26,14923.0,74.9024,74.9584,74.837,74.9304,14923.0
2021-01-06 14:55:00,80.23,80.44,80.2,80.44,12961.0,74.9024,75.0984,74.8744,75.0984,12961.0
2021-01-06 15:00:00,80.39,80.4,80.18,80.23,12313.0,75.0518,75.0611,74.8557,74.9024,12313.0
2021-01-06 15:05:00,80.24,80.37,80.22,80.31,15217.0,74.9117,75.0331,74.8931,74.9771,15217.0
2021-01-06 15:10:00,80.32,80.53,80.26,80.42,15256.0,74.9864,75.1825,74.9304,75.0798,15256.0
2021-01-06 15:15:00,80.44,80.49,80.29,80.34,20201.0,75.0984,75.1451,74.9584,75.0051,20201.0
2021-01-06 15:20:00,80.36,80.41,80.04,80.05,23857.0,75.0238,75.0704,74.725,74.7343,23857.0
2021-01-06 15:25:00,80.05,80.44,79.97,80.38,12211.0,74.7343,75.0984,74.6597,75.0424,12211.0
2021-01-06 15:30:00,80.36,80.42,80.12,80.28,24814.0,75.0238,75.0798,74.7997,74.9491,24814.0
2021-01-06 15:35:00,80.27,80.28,80.14,80.17,25635.0,74.9397,74.9491,74.8184,74.8464,25635.0
2021-01-06 15:40:00,80.15,80.36,80.14,80.34,27757.0,74.8277,75.0238,74.8184,75.0051,27757.0
2021-01-06 15:45:00,80.34,80.35,80.14,80.31,36430.0,75.0051,75.0144,74.8184,74.9771,36430.0
2021-01-06 15:50:00,80.29,80.29,79.92,80.14,86548.0,74.9584,74.9584,74.613,74.8184,86548.0
2021-01-06 15:55:00,80.13,80.2,80.03,80.15,129886.0,74.809,74.8744,74.7157,74.8277,129886.0
2021-01-07 09:30:00,80.74,81.48,80.54,81.28,72988.0,75.3785,76.0694,75.1918,75.8827,72988.0
2021-01-07 09:35:00,81.43,81.79,81.2,81.71,18301.0,76.0227,76.3588,75.808,76.2841,18301.0
2021-01-07 09:40:00,81.72,81.84,80.77,81.0,16805.0,76.2934,76.4055,75.4065,75.6213,16805.0
2021-01-07 09:45:00,80.97,81.08,80.8,80.93,16670.0,75.5933,75.6959,75.4345,75.5559,16670.0
2021-01-07 09:50:00,80.87,80.88,80.7,80.78,15037.0,75.4999,75.5092,75.3412,75.4159,15037.0
2021-01-07 09:55:00,80.82,81.2,80.78,81.2,20885.0,75.4532,75.808,75.4159,75.808,20885.0
2021-01-07 10:00:00,81.23,81.43,81.12,81.37,20457.0,75.836,76.0227,75.7333,75.9667,20457.0
2021-01-07 10:05:00,81.37,81.51,81.33,81.46,13550.0,75.9667,76.0974,75.9293,76.0507,13550.0
2021-01-07 10:10:00,81.51,81.67,81.41,81.55,18644.0,76.0974,76.2468,76.004,76.1347,18644.0
2021-01-07 10:15:00,81.56,81.74,81.53,81.73,15956.0,76.1441,76.3121,76.1161,76.3028,15956.0
2021-01-07 10:20:00,81.7,81.77,81.56,81.56,23638.0,76.2748,76.3401,76.1441,76.1441,23638.0
2021-01-07 10:25:00,81.59,81.67,81.54,81.63,23643.0,76.1721,76.2468,76.1254,76.2094,23643.0
2021-01-07 10:30:00,81.66,81.69,81.52,81.65,19350.0,76.2374,76.2654,76.1067,76.2281,19350.0
2021-01-07 10:35:00,81.64,81.64,81.47,81.47,16371.0,76.2188,76.2188,76.06,76.06,16371.0
2021-01-07 10:40:00,81.43,81.45,81.22,81.26,10343.0,76.0227,76.0414,75.8266,75.864,10343.0
2021-01-07 10:45:00,81.22,81.27,81.09,81.12,42785.0,75.8266,75.8733,75.7053,75.7333,42785.0
2021-01-07 10:50:00,81.12,81.18,80.99,81.08,36653.0,75.7333,75.7893,75.6119,75.6959,36653.0
2021-01-07 10:55:00,81.1,81.1,80.85,80.96,34156.0,75.7146,75.7146,75.4812,75.5839,34156.0
2021-01-07 11:00:00,80.98,81.06,80.89,80.89,23921.0,75.6026,75.6773,75.5186,75.5186,23921.0
2021-01-07 11:05:00,80.88,81.08,80.85,81.08,16435.0,75.5092,75.6959,75.4812,75.6959,16435.0
2021-01-07 11:10:00,81.08,81.08,80.92,80.95,12399.0,75.6959,75.6959,75.5466,75.5746,12399.0
2021-01-07 11:15:00,80.96,80.98,80.87,80.88,54990.0,75.5839,75.6026,75.4999,75.5092,54990.0
2021-01-07 11:20:00,80.89,81.04,80.86,80.98,17837.0,75.5186,75.6586,75.4906,75.6026,17837.0
2021-01-07 11:25:00,80.97,80.99,80.62,80.67,10643.0,75.5933,75.6119,75.2665,75.3132,10643.0
2021-01-07 11:30:00,80.69,80.82,80.69,80.72,10362.0,75.3318,75.4532,75.3318,75.3599,10362.0
2021-01-07 11:35:00,80.72,80.82,80.69,80.82,10587.0,75.3599,75.4532,75.3318,75.4532,10587.0
2021-01-07 11:40:00,80.82,80.95,80.82,80.94,16563.0,75.4532,75.5746,75.4532,75.5652,16563.0
2021-01-07 11:45:00,80.94,81.0,80.88,80.92,12322.0,75.5652,75.6213,75.5092,75.5466,12322.0
2021-01-07 11:50:00,80.94,80.94,80.77,80.81,8210.0,75.5652,75.5652,75.4065,75.4439,8210.0
2021-01-07 11:55:00,80.82,80.84,80.76,80.83,13318.0,75.4532,75.4719,75.3972,75.4625,13318.0
2021-01-07 12:00:00,80.86,80.95,80.86,80.92,7726.0,75.4906,75.5746,75.4906,75.5466,7726.0
2021-01-07 12:05:00,80.92,80.93,80.82,80.87,11354.0,75.5466,75.5559,75.4532,75.4999,11354.0
2021-01-07 12:10:00,80.86,80.86,80.68,80.7,22413.0,75.4906,75.4906,75.3225,75.3412,22413.0
2021-01-07 12:15:00,80.7,80.74,80.66,80.74,12494.0,75.3412,75.3785,75.3038,75.3785,12494.0
2021-01-07 12:20:00,80.73,80.86,80.7,80.86,14651.0,75.3692,75.4906,75.3412,75.4906,14651.0
2021-01-07 12:25:00,80.87,80.94,80.85,80.87,10913.0,75.4999,75.5652,75.4812,75.4999,10913.0
2021-01-07 12:30:00,80.88,80.93,80.84,80.86,14270.0,75.5092,75.5559,75.4719,75.4906,14270.0
2021-01-07 12:35:00,80.83,80.83,80.72,80.74,7925.0,75.4625,75.4625,75.3599,75.3785,7925.0
2021-01-07 12:40:00,80.74,80.79,80.72,80.79,15461.0,75.3785,75.4252,75.3599,75.4252,15461.0
2021-01-07 12:45:00,80.78,80.79,80.66,80.7,15858.0,75.4159,75.4252,75.3038,75.3412,15858.0
2021-01-07 12:50:00,80.69,80.79,80.68,80.77,19607.0,75.3318,75.4252,75.3225,75.4065,19607.0
2021-01-07 12:55:00,80.75,80.82,80.74,80.77,14150.0,75.3879,75.4532,75.3785,75.4065,14150.0
2021-01-07 13:00:00,80.78,80.82,80.75,80.79,14869.0,75.4159,75.4532,75.3879,75.4252,14869.0
2021-01-07 13:05:00,80.79,80.85,80.67,80.67,17729.0,75.4252,75.4812,75.3132,75.3132,17729.0
2021-01-07 13:10:00,80.69,80.7,80.62,80.67,14334.0,75.3318,75.3412,75.2665,75.3132,14334.0
2021-01-07 13:15:00,80.67,80.77,80.66,80.7,18720.0,75.3132,75.4065,75.3038,75.3412,18720.0
2021-01-07 13:20:00,80.7,80.72,80.55,80.56,7560.0,75.3412,75.3599,75.2011,75.2105,7560.0
2021-01-07 13:25:00,80.6,80.61,80.51,80.55,14849.0,75.2478,75.2572,75.1638,75.2011,14849.0
2021-01-07 13:30:00,80.57,80.67,80.56,80.66,10306.0,75.2198,75.3132,75.2105,75.3038,10306.0
2021-01-07 13:35:00,80.66,80.86,80.65,80.85,11674.0,75.3038,75.4906,75.2945,75.4812,11674.0
2021-01-07 13:40:00,80.86,80.97,80.84,80.91,10519.0,75.4906,75.5933,75.4719,75.5372,10519.0
2021-01-07 13:45:00,80.88,80.88,80.71,80.79,9228.0,75.5092,75.5092,75.3505,75.4252,9228.0
2021-01-07 13:50:00,80.82,80.82,80.67,80.7,5174.0,75.4532,75.4532,75.3132,75.3412,5174.0
2021-01-07 13:55:00,80.71,80.79,80.69,80.7,6889.0,75.3505,75.4252,75.3318,75.3412,6889.0
2021-01-07 14:00:00,80.72,80.81,80.69,80.81,12598.0,75.3599,75.4439,75.3318,75.4439,12598.0
2021-01-07 14:05:00,80.86,80.91,80.82,80.82,9795.0,75.4906,75.5372,75.4532,75.4532,9795.0
2021-01-07 14:10:00,80.83,80.83,80.69,80.81,11582.0,75.4625,75.4625,75.3318,75.4439,11582.0
2021-01-07 14:15:00,80.8,80.86,80.75,80.85,25330.0,75.4345,75.4906,75.3879,75.4812,25330.0
2021-01-07 14:20:00,80.85,80.88,80.8,80.83,16407.0,75.4812,75.5092,75.4345,75.4625,16407.0
2021-01-07 14:25:00,80.83,80.83,80.74,80.81,11979.0,75.4625,75.4625,75.3785,75.4439,11979.0
2021-01-07 14:30:00,80.82,80.85,80.73,80.79,15459.0,75.4532,75.4812,75.3692,75.4252,15459.0
2021-01-07 14:35:00,80.78,80.83,80.75,80.76,12898.0,75.4159,75.4625,75.3879,75.3972,12898.0
2021-01-07 14:40:00,80.77,80.8,80.76,80.78,13602.0,75.4065,75.4345,75.3972,75.4159,13602.0
2021-01-07 14:45:00,80.78,80.81,80.76,80.8,15247.0,75.4159,75.4439,75.3972,75.4345,15247.0
2021-01-07 14:50:00,80.81,80.83,80.76,80.78,12423.0,75.4439,75.4625,75.3972,75.4159,12423.0
2021-01-07 14:55:00,80.78,80.78,80.7,80.71,24695.0,75.4159,75.4159,75.3412,75.3505,24695.0
2021-01-07 15:00:00,80.73,80.8,80.71,80.76,14761.0,75.3692,75.4345,75.3505,75.3972,14761.0
2021-01-07 15:05:00,80.77,80.8,80.68,80.68,19039.0,75.4065,75.4345,75.3225,75.3225,19039.0
2021-01-07 15:10:00,80.67,80.68,80.6,80.62,19526.0,75.3132,75.3225,75.2478,75.2665,19526.0
2021-01-07 15:15:00,80.63,80.68,80.62,80.67,17747.0,75.2758,75.3225,75.2665,75.3132,17747.0
2021-01-07 15:20:00,80.66,80.7,80.64,80.66,31221.0,75.3038,75.3412,75.2852,75.3038,31221.0
2021-01-07 15:25:00,80.66,80.73,80.66,80.71,24752.0,75.3038,75.3692,75.3038,75.3505,24752.0
2021-01-07 15:30:00,80.71,80.72,80.67,80.7,29709.0,75.3505,75.3599,75.3132,75.3412,29709.0
2021-01-07 15:35:00,80.7,80.82,80.69,80.8,37944.0,75.3412,75.4532,75.3318,75.4345,37944.0
2021-01-07 15:40:00,80.8,80.92,80.77,80.92,44933.0,75.4345,75.5466,75.4065,75.5466,44933.0
2021-01-07 15:45:00,80.92,80.99,80.91,80.97,79433.0,75.5466,75.6119,75.5372,75.5933,79433.0
2021-01-07 15:50:00,80.97,81.06,80.94,81.0,120096.0,75.5933,75.6773,75.5652,75.6213,120096.0
2021-01-07 15:55:00,81.01,81.04,80.9,80.96,208545.0,75.6306,75.6586,75.5279,75.5839,208545.0
2021-01-08 09:30:00,81.09,81.81,80.96,81.75,42503.0,75.7053,76.3775,75.5839,76.3215,42503.0
2021-01-08 09:35:00,81.64,81.76,81.54,81.7,20084.0,76.2188,76.3308,76.1254,76.2748,20084.0
2021-01-08 09:40:00,81.75,81.79,81.48,81.57,24336.0,76.3215,76.3588,76.0694,76.1534,24336.0
2021-01-08 09:45:00,81.57,81.62,81.36,81.5,14680.0,76.1534,76.2001,75.9574,76.0881,14680.0
2021-01-08 09:50:00,81.47,81.49,81.3,81.33,16336.0,76.06,76.0787,75.9013,75.9293,16336.0
2021-01-08 09:55:00,81.31,81.34,81.16,81.17,12511.0,75.9107,75.9387,75.7706,75.78,12511.0
2021-01-08 10:00:00,81.17,81.4,81.11,81.39,51287.0,75.78,75.9947,75.724,75.9854,51287.0
2021-01-08 10:05:00,81.38,81.56,81.32,81.55,23157.0,75.976,76.1441,75.92,76.1347,23157.0
2021-01-08 10:10:00,81.54,81.57,81.35,81.45,45816.0,76.1254,76.1534,75.948,76.0414,45816.0
2021-01-08 10:15:00,81.47,81.53,81.38,81.42,19596.0,76.06,76.1161,75.976,76.0134,19596.0
2021-01-08 10:20:00,81.42,81.44,81.34,81.44,25729.0,76.0134,76.032,75.9387,76.032,25729.0
2021-01-08 10:25:00,81.42,81.44,81.15,81.15,22923.0,76.0134,76.032,75.7613,75.7613,22923.0
2021-01-08 10:30:00,81.17,81.21,81.09,81.12,9505.0,75.78,75.8173,75.7053,75.7333,9505.0
2021-01-08 10:35:00,81.12,81.19,81.09,81.12,7855.0,75.7333,75.7986,75.7053,75.7333,7855.0
2021-01-08 10:40:00,81.13,81.28,81.06,81.21,34082.0,75.7426,75.8827,75.6773,75.8173,34082.0
2021-01-08 10:45:00,81.21,81.45,81.2,81.44,27072.0,75.8173,76.0414,75.808,76.032,27072.0
2021-01-08 10:50:00,81.44,81.76,81.42,81.76,40965.0,76.032,76.3308,76.0134,76.3308,40965.0
2021-01-08 10:55:00,81.76,81.89,81.72,81.88,19632.0,76.3308,76.4522,76.2934,76.4428,19632.0
2021-01-08 11:00:00,81.88,81.91,81.68,81.69,18605.0,76.4428,76.4708,76.2561,76.2654,18605.0
2021-01-08 11:05:00,81.71,81.76,81.6,81.6,30372.0,76.2841,76.3308,76.1814,76.1814,30372.0
2021-01-08 11:10:00,81.6,81.67,81.55,81.64,10024.0,76.1814,76.2468,76.1347,76.2188,10024.0
2021-01-08 11:15:00,81.62,81.62,81.51,81.59,6175.0,76.2001,76.2001,76.0974,76.1721,6175.0
2021-01-08 11:20:00,81.55,81.61,81.5,81.53,34964.0,76.1347,76.1908,76.0881,76.1161,34964.0
2021-01-08 11:25:00,81.52,81.67,81.5,81.64,37297.0,76.1067,76.2468,76.0881,76.2188,37297.0
2021-01-08 11:30:00,81.64,81.64,81.41,81.42,14414.0,76.2188,76.2188,76.004,76.0134,14414.0
2021-01-08 11:35:00,81.4,81.43,81.33,81.33,10275.0,75.9947,76.0227,75.9293,75.9293,10275.0
2021-01-08 11:40:00,81.34,81.34,81.25,81.34,11118.0,75.9387,75.9387,75.8547,75.9387,11118.0
2021-01-08 11:45:00,81.34,81.38,81.3,81.38,9496.0,75.9387,75.976,75.9013,75.976,9496.0
2021-01-08 11:50:00,81.34,81.37,81.26,81.37,7058.0,75.9387,75.9667,75.864,75.9667,7058.0
2021-01-08 11:55:00,81.38,81.44,81.34,81.44,9978.0,75.976,76.032,75.9387,76.032,9978.0
2021-01-08 12:00:00,81.45,81.46,81.29,81.31,7706.0,76.0414,76.0507,75.892,75.9107,7706.0
2021-01-08 12:05:00,81.33,81.46,81.32,81.45,10046.0,75.9293,76.0507,75.92,76.0414,10046.0
2021-01-08 12:10:00,81.46,81.55,81.45,81.54,28922.0,76.0507,76.1347,76.0414,76.1254,28922.0
2021-01-08 12:15:00,81.55,81.55,81.48,81.49,8736.0,76.1347,76.1347,76.0694,76.0787,8736.0
2021-01-08 12:20:00,81.48,81.52,81.48,81.48,4106.0,76.0694,76.1067,76.0694,76.0694,4106.0
2021-01-08 12:25:00,81.5,81.53,81.44,81.45,3000.0,76.0881,76.1161,76.032,76.0414,3000.0
2021-01-08 12:30:00,81.45,81.52,81.4,81.52,11283.0,76.0414,76.1067,75.9947,76.1067,11283.0
2021-01-08 12:35:00,81.53,81.54,81.5,81.52,4973.0,76.1161,76.1254,76.0881,76.1067,4973.0
2021-01-08 12:40:00,81.53,81.59,81.52,81.57,6018.0,76.1161,76.1721,76.1067,76.1534,6018.0
2021-01-08 12:45:00,81.58,81.6,81.46,81.48,9623.0,76.1627,76.1814,76.0507,76.0694,9623.0
2021-01-08 12:50:00,81.51,81.55,81.47,81.49,8276.0,76.0974,76.1347,76.06,76.0787,8276.0
2021-01-08 12:55:00,81.5,81.58,81.5,81.58,8068.0,76.0881,76.1627,76.0881,76.1627,8068.0
2021-01-08 13:00:00,81.59,81.6,81.52,81.58,4852.0,76.1721,76.1814,76.1067,76.1627,4852.0
2021-01-08 13:05:00,81.58,81.63,81.58,81.63,7364.0,76.1627,76.2094,76.1627,76.2094,7364.0
2021-01-08 13:10:00,81.65,81.72,81.6,81.64,14932.0,76.2281,76.2934,76.1814,76.2188,14932.0
2021-01-08 13:15:00,81.65,81.68,81.55,81.56,9854.0,76.2281,76.2561,76.1347,76.1441,9854.0
2021-01-08 13:20:00,81.56,81.56,81.33,81.39,14139.0,76.1441,76.1441,75.9293,75.9854,14139.0
2021-01-08 13:25:00,81.39,81.51,81.37,81.45,7604.0,75.9854,76.0974,75.9667,76.0414,7604.0
2021-01-08 13:30:00,81.49,81.51,81.37,81.38,5876.0,76.0787,76.0974,75.9667,75.976,5876.0
2021-01-08 13:35:00,81.37,81.43,81.26,81.38,12326.0,75.9667,76.0227,75.864,75.976,12326.0
2021-01-08 13:40:00,81.28,81.3,81.11,81.19,11216.0,75.8827,75.9013,75.724,75.7986,11216.0
2021-01-08 13:45:00,81.24,81.29,81.17,81.26,6072.0,75.8453,75.892,75.78,75.864,6072.0
2021-01-08 13:50:00,81.27,81.34,81.26,81.3,7784.0,75.8733,75.9387,75.864,75.9013,7784.0
2021-01-08 13:55:00,81.31,81.38,81.27,81.31,7067.0,75.9107,75.976,75.8733,75.9107,7067.0
2021-01-08 14:00:00,81.3,81.45,81.3,81.37,11559.0,75.9013,76.0414,75.9013,75.9667,11559.0
2021-01-08 14:05:00,81.38,81.49,81.37,81.44,12691.0,75.976,76.0787,75.9667,76.032,12691.0
2021-01-08 14:10:00,81.44,81.52,81.35,81.37,12655.0,76.032,76.1067,75.948,75.9667,12655.0
2021-01-08 14:15:00,81.36,81.47,81.35,81.42,12600.0,75.9574,76.06,75.948,76.0134,12600.0
2021-01-08 14:20:00,81.42,81.46,81.35,81.4,14306.0,76.0134,76.0507,75.948,75.9947,14306.0
2021-01-08 14:25:00,81.41,81.48,81.35,81.45,10978.0,76.004,76.0694,75.948,76.0414,10978.0
2021-01-08 14:30:00,81.45,81.55,81.43,81.53,24779.0,76.0414,76.1347,76.0227,76.1161,24779.0
2021-01-08 14:35:00,81.52,81.54,81.44,81.48,13165.0,76.1067,76.1254,76.032,76.0694,13165.0
2021-01-08 14:40:00,81.48,81.5,81.39,81.44,15141.0,76.0694,76.0881,75.9854,76.032,15141.0
2021-01-08 14:45:00,81.45,81.69,81.42,81.67,17584.0,76.0414,76.2654,76.0134,76.2468,17584.0
2021-01-08 14:50:00,81.69,81.86,81.69,81.81,11575.0,76.2654,76.4242,76.2654,76.3775,11575.0
2021-01-08 14:55:00,81.82,81.97,81.82,81.86,18040.0,76.3868,76.5268,76.3868,76.4242,18040.0
2021-01-08 15:00:00,81.87,81.99,81.84,81.95,25490.0,76.4335,76.5455,76.4055,76.5082,25490.0
2021-01-08 15:05:00,81.95,82.06,81.95,81.99,41342.0,76.5082,76.6109,76.5082,76.5455,41342.0
2021-01-08 15:10:00,81.99,82.03,81.93,81.98,44364.0,76.5455,76.5829,76.4895,76.5362,44364.0
2021-01-08 15:15:00,82.0,82.02,81.85,81.91,17391.0,76.5549,76.5735,76.4148,76.4708,17391.0
2021-01-08 15:20:00,81.91,81.98,81.85,81.92,15889.0,76.4708,76.5362,76.4148,76.4802,15889.0
2021-01-08 15:25:00,81.92,82.01,81.87,81.98,22200.0,76.4802,76.5642,76.4335,76.5362,22200.0
2021-01-08 15:30:00,81.98,82.01,81.9,81.97,40063.0,76.5362,76.5642,76.4615,76.5268,40063.0
2021-01-08 15:35:00,81.98,82.01,81.93,81.98,48337.0,76.5362,76.5642,76.4895,76.5362,48337.0
2021-01-08 15:40:00,81.98,82.01,81.85,81.9,41480.0,76.5362,76.5642,76.4148,76.4615,41480.0
2021-01-08 15:45:00,81.9,82.01,81.89,81.99,41366.0,76.4615,76.5642,76.4522,76.5455,41366.0
2021-01-08 15:50:00,82.0,82.05,81.88,81.89,77578.0,76.5549,76.6015,76.4428,76.4522,77578.0
2021-01-08 15:55:00,81.89,82.01,81.89,81.92,157430.0,76.4522,76.5642,76.4522,76.4802,157430.0
2021-01-11 09:30:00,81.25,82.1,81.25,81.45,53150.0,75.8547,76.6482,75.8547,76.0414,53150.0
2021-01-11 09:35:00,81.43,81.66,81.27,81.56,17396.0,76.0227,76.2374,75.8733,76.1441,17396.0
2021-01-11 09:40:00,81.52,81.78,81.32,81.53,32879.0,76.1067,76.3495,75.92,76.1161,32879.0
2021-01-11 09:45:00,81.57,81.75,81.36,81.53,23327.0,76.1534,76.3215,75.9574,76.1161,23327.0
2021-01-11 09:50:00,81.53,81.66,81.35,81.63,14415.0,76.1161,76.2374,75.948,76.2094,14415.0
2021-01-11 09:55:00,81.64,81.79,81.55,81.59,14731.0,76.2188,76.3588,76.1347,76.1721,14731.0
2021-01-11 10:00:00,81.57,81.65,81.31,81.36,28024.0,76.1534,76.2281,75.9107,75.9574,28024.0
2021-01-11 10:05:00,81.37,81.44,81.19,81.25,16248.0,75.9667,76.032,75.7986,75.8547,16248.0
2021-01-11 10:10:00,81.2,81.2,80.96,81.04,11944.0,75.808,75.808,75.5839,75.6586,11944.0
2021-01-11 10:15:00,81.04,81.06,80.86,80.89,14054.0,75.6586,75.6773,75.4906,75.5186,14054.0
2021-01-11 10:20:00,80.89,80.96,80.73,80.94,20403.0,75.5186,75.5839,75.3692,75.5652,20403.0
2021-01-11 10:25:00,80.95,81.09,80.91,80.92,11629.0,75.5746,75.7053,75.5372,75.5466,11629.0
2021-01-11 10:30:00,80.92,81.02,80.9,81.01,15101.0,75.5466,75.6399,75.5279,75.6306,15101.0
2021-01-11 10:35:00,81.01,81.05,80.98,81.01,19170.0,75.6306,75.6679,75.6026,75.6306,19170.0
2021-01-11 10:40:00,81.01,81.01,80.86,80.91,16760.0,75.6306,75.6306,75.4906,75.5372,16760.0
2021-01-11 10:45:00,80.91,80.91,80.73,80.75,15264.0,75.5372,75.5372,75.3692,75.3879,15264.0
2021-01-11 10:50:00,80.74,80.9,80.68,80.83,9468.0,75.3785,75.5279,75.3225,75.4625,9468.0
2021-01-11 10:55:00,80.84,80.86,80.77,80.86,6298.0,75.4719,75.4906,75.4065,75.4906,6298.0
2021-01-11 11:00:00,80.83,80.85,80.75,80.79,9585.0,75.4625,75.4812,75.3879,75.4252,9585.0
2021-01-11 11:05:00,80.79,80.8,80.65,80.68,15339.0,75.4252,75.4345,75.2945,75.3225,15339.0
2021-01-11 11:10:00,80.68,80.7,80.46,80.63,14187.0,75.3225,75.3412,75.1171,75.2758,14187.0
2021-01-11 11:15:00,80.63,80.77,80.59,80.77,8058.0,75.2758,75.4065,75.2385,75.4065,8058.0
2021-01-11 11:20:00,80.76,80.84,80.72,80.81,8758.0,75.3972,75.4719,75.3599,75.4439,8758.0
2021-01-11 11:25:00,80.83,80.83,80.67,80.71,9737.0,75.4625,75.4625,75.3132,75.3505,9737.0
2021-01-11 11:30:00,80.71,80.71,80.6,80.65,9211.0,75.3505,75.3505,75.2478,75.2945,9211.0
2021-01-11 11:35:00,80.6,80.63,80.57,80.61,7904.0,75.2478,75.2758,75.2198,75.2572,7904.0
2021-01-11 11:40:00,80.6,80.64,80.51,80.64,6262.0,75.2478,75.2852,75.1638,75.2852,6262.0
2021-01-11 11:45:00,80.66,80.66,80.5,80.52,11637.0,75.3038,75.3038,75.1545,75.1731,11637.0
2021-01-11 11:50:00,80.53,80.65,80.47,80.59,16848.0,75.1825,75.2945,75.1265,75.2385,16848.0
2021-01-11 11:55:00,80.58,80.62,80.57,80.58,7644.0,75.2291,75.2665,75.2198,75.2291,7644.0
2021-01-11 12:00:00,80.62,80.66,80.53,80.6,10398.0,75.2665,75.3038,75.1825,75.2478,10398.0
2021-01-11 12:05:00,80.59,80.59,80.51,80.55,10931.0,75.2385,75.2385,75.1638,75.2011,10931.0
2021-01-11 12:10:00,80.55,80.55,80.46,80.5,15211.0,75.2011,75.2011,75.1171,75.1545,15211.0
2021-01-11 12:15:00,80.49,80.57,80.49,80.57,12241.0,75.1451,75.2198,75.1451,75.2198,12241.0
2021-01-11 12:20:00,80.54,80.65,80.54,80.62,9089.0,75.1918,75.2945,75.1918,75.2665,9089.0
2021-01-11 12:25:00,80.61,80.62,80.53,80.6,20771.0,75.2572,75.2665,75.1825,75.2478,20771.0
2021-01-11 12:30:00,80.61,80.7,80.6,80.63,15463.0,75.2572,75.3412,75.2478,75.2758,15463.0
2021-01-11 12:35:00,80.64,80.68,80.54,80.6,13313.0,75.2852,75.3225,75.1918,75.2478,13313.0
2021-01-11 12:40:00,80.6,80.63,80.52,80.55,11560.0,75.2478,75.2758,75.1731,75.2011,11560.0
2021-01-11 12:45:00,80.56,80.63,80.54,80.61,15598.0,75.2105,75.2758,75.1918,75.2572,15598.0
2021-01-11 12:50:00,80.61,80.68,80.6,80.68,7856.0,75.2572,75.3225,75.2478,75.3225,7856.0
2021-01-11 12:55:00,80.68,80.68,80.59,80.62,4384.0,75.3225,75.3225,75.2385,75.2665,4384.0
2021-01-11 13:00:00,80.63,80.65,80.61,80.65,6253.0,75.2758,75.2945,75.2572,75.2945,6253.0
2021-01-11 13:05:00,80.65,80.69,80.63,80.63,2631.0,75.2945,75.3318,75.2758,75.2758,2631.0
2021-01-11 13:10:00,80.66,80.7,80.66,80.68,8542.0,75.3038,75.3412,75.3038,75.3225,8542.0
2021-01-11 13:15:00,80.69,80.71,80.63,80.63,10515.0,75.3318,75.3505,75.2758,75.2758,10515.0
2021-01-11 13:20:00,80.65,80.69,80.57,80.68,10390.0,75.2945,75.3318,75.2198,75.3225,10390.0
2021-01-11 13:25:00,80.66,80.66,80.53,80.57,7244.0,75.3038,75.3038,75.1825,75.2198,7244.0
2021-01-11 13:30:00,80.57,80.6,80.56,80.58,3016.0,75.2198,75.2478,75.2105,75.2291,3016.0
2021-01-11 13:35:00,80.58,80.6,80.56,80.6,3541.0,75.2291,75.2478,75.2105,75.2478,3541.0
2021-01-11 13:40:00,80.59,80.59,80.43,80.45,14421.0,75.2385,75.2385,75.0891,75.1078,14421.0
2021-01-11 13:45:00,80.42,80.43,80.33,80.34,8996.0,75.0798,75.0891,74.9957,75.0051,8996.0
2021-01-11 13:50:00,80.34,80.42,80.34,80.42,9055.0,75.0051,75.0798,75.0051,75.0798,9055.0
2021-01-11 13:55:00,80.42,80.44,80.39,80.39,8045.0,75.0798,75.0984,75.0518,75.0518,8045.0
2021-01-11 14:00:00,80.37,80.38,80.28,80.31,12212.0,75.0331,75.0424,74.9491,74.9771,12212.0
2021-01-11 14:05:00,80.3,80.31,80.2,80.22,12484.0,74.9677,74.9771,74.8744,74.8931,12484.0
2021-01-11 14:10:00,80.23,80.23,80.12,80.13,17240.0,74.9024,74.9024,74.7997,74.809,17240.0
2021-01-11 14:15:00,80.15,80.18,80.04,80.04,18282.0,74.8277,74.8557,74.725,74.725,18282.0
2021-01-11 14:20:00,80.07,80.13,80.04,80.08,20908.0,74.753,74.809,74.725,74.7623,20908.0
2021-01-11 14:25:00,80.08,80.08,79.94,79.97,10258.0,74.7623,74.7623,74.6316,74.6597,10258.0
2021-01-11 14:30:00,79.98,80.07,79.92,80.02,20506.0,74.669,74.753,74.613,74.7063,20506.0
2021-01-11 14:35:00,80.01,80.07,80.0,80.05,18809.0,74.697,74.753,74.6877,74.7343,18809.0
2021-01-11 14:40:00,80.06,80.21,80.05,80.2,8535.0,74.7437,74.8837,74.7343,74.8744,8535.0
2021-01-11 14:45:00,80.21,80.24,80.18,80.23,8651.0,74.8837,74.9117,74.8557,74.9024,8651.0
2021-01-11 14:50:00,80.21,80.23,80.15,80.23,8670.0,74.8837,74.9024,74.8277,74.9024,8670.0
2021-01-11 14:55:00,80.23,80.36,80.23,80.34,5381.0,74.9024,75.0238,74.9024,75.0051,5381.0
2021-01-11 15:00:00,80.34,80.35,80.29,80.34,13348.0,75.0051,75.0144,74.9584,75.0051,13348.0
2021-01-11 15:05:00,80.34,80.36,80.12,80.12,12682.0,75.0051,75.0238,74.7997,74.7997,12682.0
2021-01-11 15:10:00,80.14,80.17,80.11,80.16,10329.0,74.8184,74.8464,74.7904,74.837,10329.0
2021-01-11 15:15:00,80.16,80.17,80.05,80.07,18722.0,74.837,74.8464,74.7343,74.753,18722.0
2021-01-11 15:20:00,80.03,80.03,79.98,80.0,11777.0,74.7157,74.7157,74.669,74.6877,11777.0
2021-01-11 15:25:00,80.0,80.1,80.0,80.01,15904.0,74.6877,74.781,74.6877,74.697,15904.0
2021-01-11 15:30:00,80.02,80.13,80.02,80.09,23234.0,74.7063,74.809,74.7063,74.7717,23234.0
2021-01-11 15:35:00,80.08,80.15,80.03,80.04,19997.0,74.7623,74.8277,74.7157,74.725,19997.0
2021-01-11 15:40:00,80.03,80.06,79.99,80.0,40684.0,74.7157,74.7437,74.6783,74.6877,40684.0
2021-01-11 15:45:00,80.01,80.16,79.98,80.16,41555.0,74.697,74.837,74.669,74.837,41555.0
2021-01-11 15:50:00,80.17,80.21,80.11,80.11,52519.0,74.8464,74.8837,74.7904,74.7904,52519.0
2021-01-11 15:55:00,80.12,80.22,80.09,80.15,119032.0,74.7997,74.8931,74.7717,74.8277,119032.0
2021-01-12 09:30:00,80.07,80.5,79.72,79.98,45448.0,74.753,75.1545,74.4263,74.669,45448.0
2021-01-12 09:35:00,79.97,80.02,79.59,79.85,30499.0,74.6597,74.7063,74.3049,74.5476,30499.0
2021-01-12 09:40:00,79.81,79.83,79.61,79.61,9522.0,74.5103,74.529,74.3236,74.3236,9522.0
2021-01-12 09:45:00,79.63,79.71,79.58,79.59,12742.0,74.3422,74.4169,74.2956,74.3049,12742.0
2021-01-12 09:50:00,79.57,79.6,79.4,79.59,16188.0,74.2862,74.3142,74.1275,74.3049,16188.0
2021-01-12 09:55:00,79.59,79.76,79.59,79.72,9488.0,74.3049,74.4636,74.3049,74.4263,9488.0
2021-01-12 10:00:00,79.7,79.7,79.58,79.63,14707.0,74.4076,74.4076,74.2956,74.3422,14707.0
2021-01-12 10:05:00,79.62,79.74,79.58,79.59,33694.0,74.3329,74.4449,74.2956,74.3049,33694.0
2021-01-12 10:10:00,79.61,79.85,79.6,79.67,18214.0,74.3236,74.5476,74.3142,74.3796,18214.0
2021-01-12 10:15:00,79.67,79.82,79.6,79.75,12694.0,74.3796,74.5196,74.3142,74.4543,12694.0
2021-01-12 10:20:00,79.7,79.78,79.68,79.75,37171.0,74.4076,74.4823,74.3889,74.4543,37171.0
2021-01-12 10:25:00,79.75,79.85,79.58,79.59,34566.0,74.4543,74.5476,74.2956,74.3049,34566.0
2021-01-12 10:30:00,79.58,79.74,79.53,79.62,12284.0,74.2956,74.4449,74.2489,74.3329,12284.0
2021-01-12 10:35:00,79.67,79.7,79.63,79.67,6742.0,74.3796,74.4076,74.3422,74.3796,6742.0
2021-01-12 10:40:00,79.68,79.68,79.5,79.5,11224.0,74.3889,74.3889,74.2209,74.2209,11224.0
2021-01-12 10:45:00,79.52,79.52,79.41,79.47,10806.0,74.2395,74.2395,74.1368,74.1929,10806.0
2021-01-12 10:50:00,79.45,79.55,79.43,79.47,11451.0,74.1742,74.2675,74.1555,74.1929,11451.0
2021-01-12 10:55:00,79.47,79.5,79.39,79.41,14945.0,74.1929,74.2209,74.1182,74.1368,14945.0
2021-01-12 11:00:00,79.39,79.4,79.29,79.36,24158.0,74.1182,74.1275,74.0248,74.0902,24158.0
2021-01-12 11:05:00,79.36,79.42,79.33,79.4,14857.0,74.0902,74.1462,74.0622,74.1275,14857.0
2021-01-12 11:10:00,79.41,79.45,79.37,79.45,17430.0,74.1368,74.1742,74.0995,74.1742,17430.0
2021-01-12 11:15:00,79.45,79.5,79.4,79.4,10962.0,74.1742,74.2209,74.1275,74.1275,10962.0
2021-01-12 11:20:00,79.34,79.44,79.34,79.41,11037.0,74.0715,74.1648,74.0715,74.1368,11037.0
2021-01-12 11:25:00,79.38,79.41,79.31,79.35,3750.0,74.1088,74.1368,74.0435,74.0808,3750.0
2021-01-12 11:30:00,79.34,79.34,79.19,79.22,31767.0,74.0715,74.0715,73.9314,73.9595,31767.0
2021-01-12 11:35:00,79.22,79.24,79.14,79.15,11006.0,73.9595,73.9781,73.8848,73.8941,11006.0
2021-01-12 11:40:00,79.15,79.18,79.06,79.11,11638.0,73.8941,73.9221,73.8101,73.8568,11638.0
2021-01-12 11:45:00,79.11,79.14,79.05,79.06,12659.0,73.8568,73.8848,73.8007,73.8101,12659.0
2021-01-12 11:50:00,79.05,79.08,78.92,78.96,36835.0,73.8007,73.8288,73.6794,73.7167,36835.0
2021-01-12 11:55:00,78.95,79.05,78.95,79.03,19620.0,73.7074,73.8007,73.7074,73.7821,19620.0
2021-01-12 12:00:00,79.05,79.05,78.84,78.84,33836.0,73.8007,73.8007,73.6047,73.6047,33836.0
2021-01-12 12:05:00,78.84,78.84,78.7,78.83,28425.0,73.6047,73.6047,73.474,73.5954,28425.0
2021-01-12 12:10:00,78.85,78.9,78.76,78.82,31435.0,73.614,73.6607,73.53,73.586,31435.0
2021-01-12 12:15:00,78.8,78.89,78.68,78.84,13091.0,73.5673,73.6514,73.4553,73.6047,13091.0
2021-01-12 12:20:00,78.84,78.85,78.68,78.71,8063.0,73.6047,73.614,73.4553,73.4833,8063.0
2021-01-12 12:25:00,78.72,78.91,78.61,78.9,50599.0,73.4927,73.67,73.39,73.6607,50599.0
2021-01-12 12:30:00,78.89,78.89,78.77,78.87,15851.0,73.6514,73.6514,73.5393,73.6327,15851.0
2021-01-12 12:35:00,78.86,78.92,78.77,78.87,73048.0,73.6234,73.6794,73.5393,73.6327,73048.0
2021-01-12 12:40:00,78.88,78.98,78.83,78.94,55064.0,73.642,73.7354,73.5954,73.6981,55064.0
2021-01-12 12:45:00,78.92,79.03,78.92,78.98,21333.0,73.6794,73.7821,73.6794,73.7354,21333.0
2021-01-12 12:50:00,79.0,79.13,78.98,79.11,31912.0,73.7541,73.8754,73.7354,73.8568,31912.0
2021-01-12 12:55:00,79.12,79.15,79.07,79.07,7655.0,73.8661,73.8941,73.8194,73.8194,7655.0
2021-01-12 13:00:00,79.07,79.13,79.01,79.09,9492.0,73.8194,73.8754,73.7634,73.8381,9492.0
2021-01-12 13:05:00,79.09,79.09,79.03,79.09,4571.0,73.8381,73.8381,73.7821,73.8381,4571.0
2021-01-12 13:10:00,79.12,79.18,79.11,79.12,8387.0,73.8661,73.9221,73.8568,73.8661,8387.0
2021-01-12 13:15:00,79.12,79.21,79.08,79.13,6233.0,73.8661,73.9501,73.8288,73.8754,6233.0
2021-01-12 13:20:00,79.14,79.18,79.09,79.09,10556.0,73.8848,73.9221,73.8381,73.8381,10556.0
2021-01-12 13:25:00,79.11,79.22,79.08,79.22,17543.0,73.8568,73.9595,73.8288,73.9595,17543.0
2021-01-12 13:30:00,79.21,79.4,79.17,79.38,9918.0,73.9501,74.1275,73.9128,74.1088,9918.0
2021-01-12 13:35:00,79.36,79.36,79.28,79.32,8490.0,74.0902,74.0902,74.0155,74.0528,8490.0
2021-01-12 13:40:00,79.31,79.34,79.28,79.31,11026.0,74.0435,74.0715,74.0155,74.0435,11026.0
2021-01-12 13:45:00,79.31,79.38,79.31,79.35,4922.0,74.0435,74.1088,74.0435,74.0808,4922.0
2021-01-12 13:50:00,79.36,79.45,79.3,79.43,22857.0,74.0902,74.1742,74.0341,74.1555,22857.0
2021-01-12 13:55:00,79.43,79.61,79.43,79.61,13526.0,74.1555,74.3236,74.1555,74.3236,13526.0
2021-01-12 14:00:00,79.59,79.67,79.52,79.54,26475.0,74.3049,74.3796,74.2395,74.2582,26475.0
2021-01-12 14:05:00,79.54,79.55,79.49,79.52,8716.0,74.2582,74.2675,74.2115,74.2395,8716.0
2021-01-12 14:10:00,79.53,79.56,79.47,79.48,16309.0,74.2489,74.2769,74.1929,74.2022,16309.0
2021-01-12 14:15:00,79.47,79.54,79.46,79.51,8283.0,74.1929,74.2582,74.1835,74.2302,8283.0
2021-01-12 14:20:00,79.51,79.53,79.42,79.44,11305.0,74.2302,74.2489,74.1462,74.1648,11305.0
2021-01-12 14:25:00,79.45,79.48,79.4,79.45,9853.0,74.1742,74.2022,74.1275,74.1742,9853.0
2021-01-12 14:30:00,79.45,79.67,79.45,79.65,10067.0,74.1742,74.3796,74.1742,74.3609,10067.0
2021-01-12 14:35:00,79.64,79.64,79.51,79.52,9672.0,74.3516,74.3516,74.2302,74.2395,9672.0
2021-01-12 14:40:00,79.51,79.53,79.42,79.45,9721.0,74.2302,74.2489,74.1462,74.1742,9721.0
2021-01-12 14:45:00,79.46,79.52,79.4,79.51,15096.0,74.1835,74.2395,74.1275,74.2302,15096.0
2021-01-12 14:50:00,79.5,79.52,79.43,79.45,7277.0,74.2209,74.2395,74.1555,74.1742,7277.0
2021-01-12 14:55:00,79.46,79.59,79.45,79.55,12938.0,74.1835,74.3049,74.1742,74.2675,12938.0
2021-01-12 15:00:00,79.55,79.73,79.53,79.73,12671.0,74.2675,74.4356,74.2489,74.4356,12671.0
2021-01-12 15:05:00,79.71,79.72,79.6,79.69,10383.0,74.4169,74.4263,74.3142,74.3982,10383.0
2021-01-12 15:10:00,79.69,79.77,79.66,79.71,11887.0,74.3982,74.4729,74.3702,74.4169,11887.0
2021-01-12 15:15:00,79.72,79.77,79.67,79.76,11096.0,74.4263,74.4729,74.3796,74.4636,11096.0
2021-01-12 15:20:00,79.78,79.8,79.7,79.7,9854.0,74.4823,74.5009,74.4076,74.4076,9854.0
2021-01-12 15:25:00,79.71,79.71,79.62,79.64,17230.0,74.4169,74.4169,74.3329,74.3516,17230.0
2021-01-12 15:30:00,79.63,79.7,79.58,79.61,12520.0,74.3422,74.4076,74.2956,74.3236,12520.0
2021-01-12 15:35:00,79.61,79.63,79.51,79.59,16465.0,74.3236,74.3422,74.2302,74.3049,16465.0
2021-01-12 15:40:00,79.59,79.64,79.59,79.62,17674.0,74.3049,74.3516,74.3049,74.3329,17674.0
2021-01-12 15:45:00,79.62,79.69,79.61,79.69,14865.0,74.3329,74.3982,74.3236,74.3982,14865.0
2021-01-12 15:50:00,79.69,79.73,79.58,79.67,41486.0,74.3982,74.4356,74.2956,74.3796,41486.0
2021-01-12 15:55:00,79.67,79.77,79.64,79.65,93025.0,74.3796,74.4729,74.3516,74.3609,93025.0
2021-01-13 09:30:00,80.7,80.7,80.01,80.23,49431.0,75.3412,75.3412,74.697,74.9024,49431.0
2021-01-13 09:35:00,80.19,80.31,80.07,80.2,31249.0,74.865,74.9771,74.753,74.8744,31249.0
2021-01-13 09:40:00,80.2,80.34,80.14,80.34,13811.0,74.8744,75.0051,74.8184,75.0051,13811.0
2021-01-13 09:45:00,80.34,80.45,80.24,80.28,9568.0,75.0051,75.1078,74.9117,74.9491,9568.0
2021-01-13 09:50:00,80.26,80.35,80.19,80.3,18108.0,74.9304,75.0144,74.865,74.9677,18108.0
2021-01-13 09:55:00,80.33,80.41,80.23,80.32,7729.0,74.9957,75.0704,74.9024,74.9864,7729.0
2021-01-13 10:00:00,80.3,80.4,80.0,80.0,8859.0,74.9677,75.0611,74.6877,74.6877,8859.0
2021-01-13 10:05:00,79.97,80.08,79.91,79.98,8365.0,74.6597,74.7623,74.6036,74.669,8365.0
2021-01-13 10:10:00,79.98,80.37,79.98,80.3,17543.0,74.669,75.0331,74.669,74.9677,17543.0
2021-01-13 10:15:00,80.3,80.42,80.27,80.38,13899.0,74.9677,75.0798,74.9397,75.0424,13899.0
2021-01-13 10:20:00,80.38,80.4,80.27,80.31,6974.0,75.0424,75.0611,74.9397,74.9771,6974.0
2021-01-13 10:25:00,80.31,80.57,80.26,80.41,34194.0,74.9771,75.2198,74.9304,75.0704,34194.0
2021-01-13 10:30:00,80.41,80.42,80.07,80.15,118326.0,75.0704,75.0798,74.753,74.8277,118326.0
2021-01-13 10:35:00,80.13,80.25,80.13,80.19,7050.0,74.809,74.9211,74.809,74.865,7050.0
2021-01-13 10:40:00,80.2,80.23,80.13,80.15,10113.0,74.8744,74.9024,74.809,74.8277,10113.0
2021-01-13 10:45:00,80.17,80.21,80.09,80.12,12144.0,74.8464,74.8837,74.7717,74.7997,12144.0
2021-01-13 10:50:00,80.13,80.17,79.99,80.09,25179.0,74.809,74.8464,74.6783,74.7717,25179.0
2021-01-13 10:55:00,80.08,80.15,80.07,80.11,11531.0,74.7623,74.8277,74.753,74.7904,11531.0
2021-01-13 11:00:00,80.12,80.13,79.86,79.87,19769.0,74.7997,74.809,74.557,74.5663,19769.0
2021-01-13 11:05:00,79.86,79.87,79.61,79.73,26754.0,74.557,74.5663,74.3236,74.4356,26754.0
2021-01-13 11:10:00,79.73,79.86,79.72,79.85,11185.0,74.4356,74.557,74.4263,74.5476,11185.0
2021-01-13 11:15:00,79.86,79.88,79.79,79.79,6670.0,74.557,74.5756,74.4916,74.4916,6670.0
2021-01-13 11:20:00,79.8,79.88,79.66,79.69,11755.0,74.5009,74.5756,74.3702,74.3982,11755.0
2021-01-13 11:25:00,79.7,79.71,79.6,79.62,8572.0,74.4076,74.4169,74.3142,74.3329,8572.0
2021-01-13 11:30:00,79.61,79.66,79.51,79.63,25577.0,74.3236,74.3702,74.2302,74.3422,25577.0
2021-01-13 11:35:00,79.62,79.68,79.61,79.63,7932.0,74.3329,74.3889,74.3236,74.3422,7932.0
2021-01-13 11:40:00,79.62,79.67,79.5,79.65,12664.0,74.3329,74.3796,74.2209,74.3609,12664.0
2021-01-13 11:45:00,79.64,79.69,79.54,79.69,15964.0,74.3516,74.3982,74.2582,74.3982,15964.0
2021-01-13 11:50:00,79.68,79.73,79.63,79.68,5504.0,74.3889,74.4356,74.3422,74.3889,5504.0
2021-01-13 11:55:00,79.71,79.73,79.57,79.57,11477.0,74.4169,74.4356,74.2862,74.2862,11477.0
2021-01-13 12:00:00,79.59,79.61,79.54,79.54,8247.0,74.3049,74.3236,74.2582,74.2582,8247.0
2021-01-13 12:05:00,79.53,79.53,79.47,79.47,9494.0,74.2489,74.2489,74.1929,74.1929,9494.0
2021-01-13 12:10:00,79.47,79.53,79.4,79.53,7858.0,74.1929,74.2489,74.1275,74.2489,7858.0
2021-01-13 12:15:00,79.52,79.62,79.52,79.57,8409.0,74.2395,74.3329,74.2395,74.2862,8409.0
2021-01-13 12:20:00,79.57,79.57,79.49,79.51,6954.0,74.2862,74.2862,74.2115,74.2302,6954.0
2021-01-13 12:25:00,79.51,79.66,79.48,79.65,5466.0,74.2302,74.3702,74.2022,74.3609,5466.0
2021-01-13 12:30:00,79.65,79.67,79.48,79.48,11021.0,74.3609,74.3796,74.2022,74.2022,11021.0
2021-01-13 12:35:00,79.47,79.51,79.45,79.47,6612.0,74.1929,74.2302,74.1742,74.1929,6612.0
2021-01-13 12:40:00,79.47,79.56,79.47,79.47,10680.0,74.1929,74.2769,74.1929,74.1929,10680.0
2021-01-13 12:45:00,79.49,79.59,79.49,79.59,3655.0,74.2115,74.3049,74.2115,74.3049,3655.0
2021-01-13 12:50:00,79.58,79.69,79.57,79.65,4775.0,74.2956,74.3982,74.2862,74.3609,4775.0
2021-01-13 12:55:00,79.65,79.65,79.56,79.58,6664.0,74.3609,74.3609,74.2769,74.2956,6664.0
2021-01-13 13:00:00,79.59,79.6,79.54,79.57,8554.0,74.3049,74.3142,74.2582,74.2862,8554.0
2021-01-13 13:05:00,79.57,79.59,79.52,79.56,7125.0,74.2862,74.3049,74.2395,74.2769,7125.0
2021-01-13 13:10:00,79.55,79.62,79.55,79.62,4488.0,74.2675,74.3329,74.2675,74.3329,4488.0
2021-01-13 13:15:00,79.63,79.64,79.57,79.57,3600.0,74.3422,74.3516,74.2862,74.2862,3600.0
2021-01-13 13:20:00,79.57,79.66,79.54,79.62,5598.0,74.2862,74.3702,74.2582,74.3329,5598.0
2021-01-13 13:25:00,79.61,79.62,79.56,79.57,4800.0,74.3236,74.3329,74.2769,74.2862,4800.0
2021-01-13 13:30:00,79.58,79.61,79.54,79.55,7220.0,74.2956,74.3236,74.2582,74.2675,7220.0
2021-01-13 13:35:00,79.57,79.57,79.51,79.54,9287.0,74.2862,74.2862,74.2302,74.2582,9287.0
2021-01-13 13:40:00,79.53,79.56,79.49,79.53,6464.0,74.2489,74.2769,74.2115,74.2489,6464.0
2021-01-13 13:45:00,79.53,79.57,79.52,79.56,5937.0,74.2489,74.2862,74.2395,74.2769,5937.0
2021-01-13 13:50:00,79.54,79.54,79.42,79.44,5627.0,74.2582,74.2582,74.1462,74.1648,5627.0
2021-01-13 13:55:00,79.41,79.44,79.4,79.42,5114.0,74.1368,74.1648,74.1275,74.1462,5114.0
2021-01-13 14:00:00,79.42,79.52,79.32,79.39,35215.0,74.1462,74.2395,74.0528,74.1182,35215.0
2021-01-13 14:05:00,79.38,79.43,79.33,79.42,8942.0,74.1088,74.1555,74.0622,74.1462,8942.0
2021-01-13 14:10:00,79.45,79.47,79.41,79.47,8132.0,74.1742,74.1929,74.1368,74.1929,8132.0
2021-01-13 14:15:00,79.48,79.51,79.45,79.49,5096.0,74.2022,74.2302,74.1742,74.2115,5096.0
2021-01-13 14:20:00,79.48,79.49,79.41,79.41,16834.0,74.2022,74.2115,74.1368,74.1368,16834.0
2021-01-13 14:25:00,79.41,79.53,79.38,79.47,30433.0,74.1368,74.2489,74.1088,74.1929,30433.0
2021-01-13 14:30:00,79.47,79.6,79.46,79.59,6776.0,74.1929,74.3142,74.1835,74.3049,6776.0
2021-01-13 14:35:00,79.57,79.6,79.52,79.54,5856.0,74.2862,74.3142,74.2395,74.2582,5856.0
2021-01-13 14:40:00,79.55,79.6,79.51,79.52,6383.0,74.2675,74.3142,74.2302,74.2395,6383.0
2021-01-13 14:45:00,79.52,79.59,79.51,79.57,5267.0,74.2395,74.3049,74.2302,74.2862,5267.0
2021-01-13 14:50:00,79.56,79.61,79.5,79.5,7615.0,74.2769,74.3236,74.2209,74.2209,7615.0
2021-01-13 14:55:00,79.51,79.53,79.47,79.51,5331.0,74.2302,74.2489,74.1929,74.2302,5331.0
2021-01-13 15:00:00,79.51,79.54,79.46,79.49,8857.0,74.2302,74.2582,74.1835,74.2115,8857.0
2021-01-13 15:05:00,79.49,79.51,79.43,79.47,7111.0,74.2115,74.2302,74.1555,74.1929,7111.0
2021-01-13 15:10:00,79.47,79.57,79.46,79.52,6896.0,74.1929,74.2862,74.1835,74.2395,6896.0
2021-01-13 15:15:00,79.52,79.53,79.45,79.45,6097.0,74.2395,74.2489,74.1742,74.1742,6097.0
2021-01-13 15:20:00,79.48,79.5,79.4,79.44,8413.0,74.2022,74.2209,74.1275,74.1648,8413.0
2021-01-13 15:25:00,79.42,79.47,79.37,79.39,7376.0,74.1462,74.1929,74.0995,74.1182,7376.0
2021-01-13 15:30:00,79.39,79.49,79.33,79.48,16587.0,74.1182,74.2115,74.0622,74.2022,16587.0
2021-01-13 15:35:00,79.49,79.49,79.39,79.46,10481.0,74.2115,74.2115,74.1182,74.1835,10481.0
2021-01-13 15:40:00,79.45,79.61,79.45,79.59,19149.0,74.1742,74.3236,74.1742,74.3049,19149.0
2021-01-13 15:45:00,79.6,79.83,79.59,79.83,44191.0,74.3142,74.529,74.3049,74.529,44191.0
2021-01-13 15:50:00,79.84,79.87,79.74,79.82,85743.0,74.5383,74.5663,74.4449,74.5196,85743.0
2021-01-13 15:55:00,79.8,79.83,79.6,79.61,147647.0,74.5009,74.529,74.3142,74.3236,147647.0
2021-01-14 09:30:00,79.34,79.6,79.13,79.23,42080.0,74.0715,74.3142,73.8754,73.9688,42080.0
2021-01-14 09:35:00,79.24,79.5,79.23,79.43,12451.0,73.9781,74.2209,73.9688,74.1555,12451.0
2021-01-14 09:40:00,79.51,79.55,79.36,79.4,7038.0,74.2302,74.2675,74.0902,74.1275,7038.0
2021-01-14 09:45:00,79.34,79.36,79.12,79.13,10327.0,74.0715,74.0902,73.8661,73.8754,10327.0
2021-01-14 09:50:00,79.11,79.34,79.07,79.29,7560.0,73.8568,74.0715,73.8194,74.0248,7560.0
2021-01-14 09:55:00,79.29,79.57,79.29,79.51,14753.0,74.0248,74.2862,74.0248,74.2302,14753.0
2021-01-14 10:00:00,79.46,79.49,79.27,79.34,8108.0,74.1835,74.2115,74.0061,74.0715,8108.0
2021-01-14 10:05:00,79.35,79.54,79.31,79.46,22588.0,74.0808,74.2582,74.0435,74.1835,22588.0
2021-01-14 10:10:00,79.47,79.68,79.46,79.59,43227.0,74.1929,74.3889,74.1835,74.3049,43227.0
2021-01-14 10:15:00,79.57,79.68,79.57,79.59,8225.0,74.2862,74.3889,74.2862,74.3049,8225.0
2021-01-14 10:20:00,79.57,79.63,79.5,79.6,13476.0,74.2862,74.3422,74.2209,74.3142,13476.0
2021-01-14 10:25:00,79.59,79.59,79.5,79.58,7478.0,74.3049,74.3049,74.2209,74.2956,7478.0
2021-01-14 10:30:00,79.58,79.59,79.45,79.46,13644.0,74.2956,74.3049,74.1742,74.1835,13644.0
2021-01-14 10:35:00,79.42,79.53,79.35,79.53,12563.0,74.1462,74.2489,74.0808,74.2489,12563.0
2021-01-14 10:40:00,79.5,79.6,79.49,79.52,4689.0,74.2209,74.3142,74.2115,74.2395,4689.0
2021-01-14 10:45:00,79.53,79.55,79.45,79.49,9397.0,74.2489,74.2675,74.1742,74.2115,9397.0
2021-01-14 10:50:00,79.48,79.52,79.44,79.48,7322.0,74.2022,74.2395,74.1648,74.2022,7322.0
2021-01-14 10:55:00,79.49,79.49,79.39,79.48,7181.0,74.2115,74.2115,74.1182,74.2022,7181.0
2021-01-14 11:00:00,79.46,79.46,79.35,79.35,9991.0,74.1835,74.1835,74.0808,74.0808,9991.0
2021-01-14 11:05:00,79.36,79.39,79.19,79.21,20649.0,74.0902,74.1182,73.9314,73.9501,20649.0
2021-01-14 11:10:00,79.18,79.34,79.18,79.34,27141.0,73.9221,74.0715,73.9221,74.0715,27141.0
2021-01-14 11:15:00,79.4,79.44,79.34,79.44,8158.0,74.1275,74.1648,74.0715,74.1648,8158.0
2021-01-14 11:20:00,79.49,79.5,79.29,79.34,11385.0,74.2115,74.2209,74.0248,74.0715,11385.0
2021-01-14 11:25:00,79.31,79.43,79.31,79.4,9620.0,74.0435,74.1555,74.0435,74.1275,9620.0
2021-01-14 11:30:00,79.37,79.44,79.3,79.3,7914.0,74.0995,74.1648,74.0341,74.0341,7914.0
2021-01-14 11:35:00,79.29,79.31,79.24,79.27,19314.0,74.0248,74.0435,73.9781,74.0061,19314.0
2021-01-14 11:40:00,79.27,79.35,79.21,79.26,4220.0,74.0061,74.0808,73.9501,73.9968,4220.0
2021-01-14 11:45:00,79.26,79.27,79.14,79.17,9380.0,73.9968,74.0061,73.8848,73.9128,9380.0
2021-01-14 11:50:00,79.17,79.22,79.14,79.22,9812.0,73.9128,73.9595,73.8848,73.9595,9812.0
2021-01-14 11:55:00,79.2,79.26,79.14,79.23,12024.0,73.9408,73.9968,73.8848,73.9688,12024.0
2021-01-14 12:00:00,79.19,79.27,79.16,79.27,6854.0,73.9314,74.0061,73.9034,74.0061,6854.0
2021-01-14 12:05:00,79.24,79.27,79.22,79.26,11039.0,73.9781,74.0061,73.9595,73.9968,11039.0
2021-01-14 12:10:00,79.25,79.42,79.24,79.42,7457.0,73.9875,74.1462,73.9781,74.1462,7457.0
2021-01-14 12:15:00,79.37,79.42,79.33,79.41,8293.0,74.0995,74.1462,74.0622,74.1368,8293.0
2021-01-14 12:20:00,79.42,79.46,79.4,79.44,4610.0,74.1462,74.1835,74.1275,74.1648,4610.0
2021-01-14 12:25:00,79.46,79.48,79.39,79.45,18165.0,74.1835,74.2022,74.1182,74.1742,18165.0
2021-01-14 12:30:00,79.45,79.45,79.35,79.36,5859.0,74.1742,74.1742,74.0808,74.0902,5859.0
2021-01-14 12:35:00,79.34,79.43,79.34,79.38,18357.0,74.0715,74.1555,74.0715,74.1088,18357.0
2021-01-14 12:40:00,79.35,79.38,79.31,79.38,5851.0,74.0808,74.1088,74.0435,74.1088,5851.0
2021-01-14 12:45:00,79.34,79.37,79.29,79.36,11622.0,74.0715,74.0995,74.0248,74.0902,11622.0
2021-01-14 12:50:00,79.36,79.5,79.35,79.5,14998.0,74.0902,74.2209,74.0808,74.2209,14998.0
2021-01-14 12:55:00,79.5,79.58,79.49,79.58,7816.0,74.2209,74.2956,74.2115,74.2956,7816.0
2021-01-14 13:00:00,79.55,79.61,79.51,79.59,9044.0,74.2675,74.3236,74.2302,74.3049,9044.0
2021-01-14 13:05:00,79.59,79.64,79.56,79.63,6206.0,74.3049,74.3516,74.2769,74.3422,6206.0
2021-01-14 13:10:00,79.61,79.65,79.56,79.61,10788.0,74.3236,74.3609,74.2769,74.3236,10788.0
2021-01-14 13:15:00,79.61,79.7,79.54,79.65,20926.0,74.3236,74.4076,74.2582,74.3609,20926.0
2021-01-14 13:20:00,79.65,79.65,79.45,79.45,22765.0,74.3609,74.3609,74.1742,74.1742,22765.0
2021-01-14 13:25:00,79.49,79.49,79.42,79.45,6086.0,74.2115,74.2115,74.1462,74.1742,6086.0
2021-01-14 13:30:00,79.4,79.46,79.38,79.39,4379.0,74.1275,74.1835,74.1088,74.1182,4379.0
2021-01-14 13:35:00,79.39,79.46,79.37,79.45,3356.0,74.1182,74.1835,74.0995,74.1742,3356.0
2021-01-14 13:40:00,79.49,79.58,79.45,79.58,11092.0,74.2115,74.2956,74.1742,74.2956,11092.0
2021-01-14 13:45:00,79.58,79.87,79.57,79.84,23041.0,74.2956,74.5663,74.2862,74.5383,23041.0
2021-01-14 13:50:00,79.84,79.88,79.81,79.86,15741.0,74.5383,74.5756,74.5103,74.557,15741.0
2021-01-14 13:55:00,79.85,80.03,79.85,79.94,23217.0,74.5476,74.7157,74.5476,74.6316,23217.0
2021-01-14 14:00:00,79.9,80.01,79.88,79.96,19344.0,74.5943,74.697,74.5756,74.6503,19344.0
2021-01-14 14:05:00,79.94,80.03,79.94,80.02,12500.0,74.6316,74.7157,74.6316,74.7063,12500.0
2021-01-14 14:10:00,80.03,80.03,79.94,80.0,18304.0,74.7157,74.7157,74.6316,74.6877,18304.0
2021-01-14 14:15:00,80.01,80.08,79.91,79.92,13722.0,74.697,74.7623,74.6036,74.613,13722.0
2021-01-14 14:20:00,79.9,79.98,79.88,79.96,31383.0,74.5943,74.669,74.5756,74.6503,31383.0
2021-01-14 14:25:00,79.97,80.06,79.92,80.06,24008.0,74.6597,74.7437,74.613,74.7437,24008.0
2021-01-14 14:30:00,80.1,80.22,80.0,80.07,111414.0,74.781,74.8931,74.6877,74.753,111414.0
2021-01-14 14:35:00,80.08,80.12,80.06,80.12,13604.0,74.7623,74.7997,74.7437,74.7997,13604.0
2021-01-14 14:40:00,80.11,80.12,79.99,80.03,37176.0,74.7904,74.7997,74.6783,74.7157,37176.0
2021-01-14 14:45:00,80.05,80.07,79.92,79.92,18339.0,74.7343,74.753,74.613,74.613,18339.0
2021-01-14 14:50:00,79.88,80.0,79.88,79.96,31712.0,74.5756,74.6877,74.5756,74.6503,31712.0
2021-01-14 14:55:00,79.95,80.0,79.94,80.0,8480.0,74.641,74.6877,74.6316,74.6877,8480.0
2021-01-14 15:00:00,80.0,80.06,79.99,80.05,12578.0,74.6877,74.7437,74.6783,74.7343,12578.0
2021-01-14 15:05:00,80.05,80.1,80.0,80.09,25514.0,74.7343,74.781,74.6877,74.7717,25514.0
2021-01-14 15:10:00,80.09,80.15,79.99,80.03,26283.0,74.7717,74.8277,74.6783,74.7157,26283.0
2021-01-14 15:15:00,80.03,80.06,79.86,79.89,31792.0,74.7157,74.7437,74.557,74.585,31792.0
2021-01-14 15:20:00,79.88,79.99,79.86,79.94,21730.0,74.5756,74.6783,74.557,74.6316,21730.0
2021-01-14 15:25:00,79.92,79.98,79.88,79.96,20735.0,74.613,74.669,74.5756,74.6503,20735.0
2021-01-14 15:30:00,79.96,80.01,79.91,79.93,24762.0,74.6503,74.697,74.6036,74.6223,24762.0
2021-01-14 15:35:00,79.93,79.97,79.9,79.95,27701.0,74.6223,74.6597,74.5943,74.641,27701.0
2021-01-14 15:40:00,79.94,79.95,79.89,79.94,30064.0,74.6316,74.641,74.585,74.6316,30064.0
2021-01-14 15:45:00,79.94,80.0,79.88,79.93,42936.0,74.6316,74.6877,74.5756,74.6223,42936.0
2021-01-14 15:50:00,79.93,79.97,79.85,79.96,103711.0,74.6223,74.6597,74.5476,74.6503,103711.0
2021-01-14 15:55:00,79.98,80.15,79.95,80.06,216076.0,74.669,74.8277,74.641,74.7437,216076.0
2021-01-15 09:30:00,79.49,80.48,79.48,79.75,221647.0,74.2115,75.1358,74.2022,74.4543,221647.0
2021-01-15 09:35:00,79.65,79.69,79.42,79.46,13227.0,74.3609,74.3982,74.1462,74.1835,13227.0
2021-01-15 09:40:00,79.45,79.67,79.37,79.56,15877.0,74.1742,74.3796,74.0995,74.2769,15877.0
2021-01-15 09:45:00,79.58,79.75,79.52,79.7,37819.0,74.2956,74.4543,74.2395,74.4076,37819.0
2021-01-15 09:50:00,79.69,79.76,79.6,79.6,3802.0,74.3982,74.4636,74.3142,74.3142,3802.0
2021-01-15 09:55:00,79.59,79.75,79.56,79.74,3531.0,74.3049,74.4543,74.2769,74.4449,3531.0
2021-01-15 10:00:00,79.75,79.94,79.66,79.83,37934.0,74.4543,74.6316,74.3702,74.529,37934.0
2021-01-15 10:05:00,79.75,79.78,79.52,79.52,8830.0,74.4543,74.4823,74.2395,74.2395,8830.0
2021-01-15 10:10:00,79.51,79.81,79.47,79.62,20626.0,74.2302,74.5103,74.1929,74.3329,20626.0
2021-01-15 10:15:00,79.64,79.69,79.37,79.39,17260.0,74.3516,74.3982,74.0995,74.1182,17260.0
2021-01-15 10:20:00,79.33,79.4,79.19,79.24,7228.0,74.0622,74.1275,73.9314,73.9781,7228.0
2021-01-15 10:25:00,79.23,79.4,79.23,79.29,7468.0,73.9688,74.1275,73.9688,74.0248,7468.0
2021-01-15 10:30:00,79.28,79.46,79.19,79.46,6294.0,74.0155,74.1835,73.9314,74.1835,6294.0
2021-01-15 10:35:00,79.5,79.64,79.43,79.62,10767.0,74.2209,74.3516,74.1555,74.3329,10767.0
2021-01-15 10:40:00,79.61,79.64,79.51,79.58,4552.0,74.3236,74.3516,74.2302,74.2956,4552.0
2021-01-15 10:45:00,79.56,79.6,79.47,79.57,13184.0,74.2769,74.3142,74.1929,74.2862,13184.0
2021-01-15 10:50:00,79.58,79.83,79.58,79.76,4435.0,74.2956,74.529,74.2956,74.4636,4435.0
2021-01-15 10:55:00,79.74,79.74,79.62,79.65,4225.0,74.4449,74.4449,74.3329,74.3609,4225.0
2021-01-15 11:00:00,79.63,79.72,79.51,79.63,12268.0,74.3422,74.4263,74.2302,74.3422,12268.0
2021-01-15 11:05:00,79.59,79.69,79.5,79.58,10863.0,74.3049,74.3982,74.2209,74.2956,10863.0
2021-01-15 11:10:00,79.61,79.68,79.5,79.55,31079.0,74.3236,74.3889,74.2209,74.2675,31079.0
2021-01-15 11:15:00,79.52,79.76,79.41,79.76,7663.0,74.2395,74.4636,74.1368,74.4636,7663.0
2021-01-15 11:20:00,79.79,79.86,79.75,79.81,9182.0,74.4916,74.557,74.4543,74.5103,9182.0
2021-01-15 11:25:00,79.84,80.1,79.83,80.1,11324.0,74.5383,74.781,74.529,74.781,11324.0
2021-01-15 11:30:00,80.07,80.2,80.07,80.18,10286.0,74.753,74.8744,74.753,74.8557,10286.0
2021-01-15 11:35:00,80.15,80.15,79.99,80.02,5112.0,74.8277,74.8277,74.6783,74.7063,5112.0
2021-01-15 11:40:00,80.03,80.1,80.0,80.02,5060.0,74.7157,74.781,74.6877,74.7063,5060.0
2021-01-15 11:45:00,80.02,80.05,79.96,79.98,7627.0,74.7063,74.7343,74.6503,74.669,7627.0
2021-01-15 11:50:00,79.98,79.98,79.82,79.82,3500.0,74.669,74.669,74.5196,74.5196,3500.0
2021-01-15 11:55:00,79.81,79.87,79.77,79.8,9328.0,74.5103,74.5663,74.4729,74.5009,9328.0
2021-01-15 12:00:00,79.83,79.93,79.82,79.93,9358.0,74.529,74.6223,74.5196,74.6223,9358.0
2021-01-15 12:05:00,79.96,79.97,79.75,79.79,4875.0,74.6503,74.6597,74.4543,74.4916,4875.0
2021-01-15 12:10:00,79.78,79.78,79.61,79.65,6894.0,74.4823,74.4823,74.3236,74.3609,6894.0
2021-01-15 12:15:00,79.63,79.79,79.61,79.75,4525.0,74.3422,74.4916,74.3236,74.4543,4525.0
2021-01-15 12:20:00,79.73,79.73,79.63,79.72,6015.0,74.4356,74.4356,74.3422,74.4263,6015.0
2021-01-15 12:25:00,79.7,79.78,79.62,79.76,3054.0,74.4076,74.4823,74.3329,74.4636,3054.0
2021-01-15 12:30:00,79.75,79.82,79.75,79.79,5189.0,74.4543,74.5196,74.4543,74.4916,5189.0
2021-01-15 12:35:00,79.82,79.83,79.78,79.83,4040.0,74.5196,74.529,74.4823,74.529,4040.0
2021-01-15 12:40:00,79.81,79.98,79.81,79.93,4119.0,74.5103,74.669,74.5103,74.6223,4119.0
2021-01-15 12:45:00,79.92,79.99,79.9,79.96,4091.0,74.613,74.6783,74.5943,74.6503,4091.0
2021-01-15 12:50:00,79.98,80.08,79.93,80.06,19054.0,74.669,74.7623,74.6223,74.7437,19054.0
2021-01-15 12:55:00,80.07,80.15,80.07,80.14,4165.0,74.753,74.8277,74.753,74.8184,4165.0
2021-01-15 13:00:00,80.16,80.19,80.03,80.1,9111.0,74.837,74.865,74.7157,74.781,9111.0
2021-01-15 13:05:00,80.12,80.18,80.08,80.16,5782.0,74.7997,74.8557,74.7623,74.837,5782.0
2021-01-15 13:10:00,80.15,80.18,80.12,80.17,6010.0,74.8277,74.8557,74.7997,74.8464,6010.0
2021-01-15 13:15:00,80.18,80.31,80.18,80.27,7543.0,74.8557,74.9771,74.8557,74.9397,7543.0
2021-01-15 13:20:00,80.3,80.39,80.3,80.33,8171.0,74.9677,75.0518,74.9677,74.9957,8171.0
2021-01-15 13:25:00,80.3,80.39,80.27,80.27,6982.0,74.9677,75.0518,74.9397,74.9397,6982.0
2021-01-15 13:30:00,80.26,80.31,80.26,80.28,3301.0,74.9304,74.9771,74.9304,74.9491,3301.0
2021-01-15 13:35:00,80.27,80.33,80.22,80.29,5305.0,74.9397,74.9957,74.8931,74.9584,5305.0
2021-01-15 13:40:00,80.29,80.36,80.26,80.34,9541.0,74.9584,75.0238,74.9304,75.0051,9541.0
2021-01-15 13:45:00,80.34,80.4,80.34,80.39,12985.0,75.0051,75.0611,75.0051,75.0518,12985.0
2021-01-15 13:50:00,80.38,80.44,80.34,80.4,10017.0,75.0424,75.0984,75.0051,75.0611,10017.0
2021-01-15 13:55:00,80.38,80.38,80.32,80.32,3913.0,75.0424,75.0424,74.9864,74.9864,3913.0
2021-01-15 14:00:00,80.32,80.4,80.31,80.4,6296.0,74.9864,75.0611,74.9771,75.0611,6296.0
2021-01-15 14:05:00,80.42,80.42,80.24,80.25,10699.0,75.0798,75.0798,74.9117,74.9211,10699.0
2021-01-15 14:10:00,80.25,80.26,80.23,80.24,3665.0,74.9211,74.9304,74.9024,74.9117,3665.0
2021-01-15 14:15:00,80.25,80.29,80.16,80.17,5841.0,74.9211,74.9584,74.837,74.8464,5841.0
2021-01-15 14:20:00,80.17,80.21,80.17,80.19,5706.0,74.8464,74.8837,74.8464,74.865,5706.0
2021-01-15 14:25:00,80.19,80.23,80.15,80.21,9247.0,74.865,74.9024,74.8277,74.8837,9247.0
2021-01-15 14:30:00,80.2,80.29,80.2,80.25,5142.0,74.8744,74.9584,74.8744,74.9211,5142.0
2021-01-15 14:35:00,80.25,80.37,80.25,80.34,9171.0,74.9211,75.0331,74.9211,75.0051,9171.0
2021-01-15 14:40:00,80.33,80.43,80.33,80.37,7837.0,74.9957,75.0891,74.9957,75.0331,7837.0
2021-01-15 14:45:00,80.38,80.44,80.35,80.43,6270.0,75.0424,75.0984,75.0144,75.0891,6270.0
2021-01-15 14:50:00,80.43,80.5,80.38,80.38,13434.0,75.0891,75.1545,75.0424,75.0424,13434.0
2021-01-15 14:55:00,80.39,80.39,80.31,80.34,2881.0,75.0518,75.0518,74.9771,75.0051,2881.0
2021-01-15 15:00:00,80.37,80.41,80.35,80.36,7370.0,75.0331,75.0704,75.0144,75.0238,7370.0
2021-01-15 15:05:00,80.34,80.34,80.26,80.28,5197.0,75.0051,75.0051,74.9304,74.9491,5197.0
2021-01-15 15:10:00,80.29,80.5,80.28,80.48,23342.0,74.9584,75.1545,74.9491,75.1358,23342.0
2021-01-15 15:15:00,80.5,80.59,80.47,80.49,11322.0,75.1545,75.2385,75.1265,75.1451,11322.0
2021-01-15 15:20:00,80.5,80.5,80.43,80.45,7251.0,75.1545,75.1545,75.0891,75.1078,7251.0
2021-01-15 15:25:00,80.45,80.45,80.31,80.35,5823.0,75.1078,75.1078,74.9771,75.0144,5823.0
2021-01-15 15:30:00,80.36,80.38,80.31,80.36,17015.0,75.0238,75.0424,74.9771,75.0238,17015.0
2021-01-15 15:35:00,80.38,80.43,80.35,80.39,11770.0,75.0424,75.0891,75.0144,75.0518,11770.0
2021-01-15 15:40:00,80.39,80.47,80.22,80.22,21736.0,75.0518,75.1265,74.8931,74.8931,21736.0
2021-01-15 15:45:00,80.2,80.41,80.19,80.31,36370.0,74.8744,75.0704,74.865,74.9771,36370.0
2021-01-15 15:50:00,80.31,80.4,80.27,80.29,61840.0,74.9771,75.0611,74.9397,74.9584,61840.0
2021-01-15 15:55:00,80.26,80.35,80.2,80.25,123878.0,74.9304,75.0144,74.8744,74.9211,123878.0
2021-01-19 09:30:00,80.39,80.99,80.25,80.69,57334.0,75.0518,75.6119,74.9211,75.3318,57334.0
2021-01-19 09:35:00,80.58,80.64,80.23,80.44,11212.0,75.2291,75.2852,74.9024,75.0984,11212.0
2021-01-19 09:40:00,80.38,80.44,80.33,80.42,8926.0,75.0424,75.0984,74.9957,75.0798,8926.0
2021-01-19 09:45:00,80.42,80.5,80.28,80.28,8933.0,75.0798,75.1545,74.9491,74.9491,8933.0
2021-01-19 09:50:00,80.33,80.34,80.21,80.31,5454.0,74.9957,75.0051,74.8837,74.9771,5454.0
2021-01-19 09:55:00,80.32,80.32,80.21,80.31,3643.0,74.9864,74.9864,74.8837,74.9771,3643.0
2021-01-19 10:00:00,80.31,80.48,80.23,80.45,11141.0,74.9771,75.1358,74.9024,75.1078,11141.0
2021-01-19 10:05:00,80.46,80.52,80.3,80.47,11074.0,75.1171,75.1731,74.9677,75.1265,11074.0
2021-01-19 10:10:00,80.48,80.54,80.37,80.39,23352.0,75.1358,75.1918,75.0331,75.0518,23352.0
2021-01-19 10:15:00,80.41,80.42,80.28,80.28,14821.0,75.0704,75.0798,74.9491,74.9491,14821.0
2021-01-19 10:20:00,80.27,80.3,80.18,80.19,7662.0,74.9397,74.9677,74.8557,74.865,7662.0
2021-01-19 10:25:00,80.19,80.29,80.18,80.24,9117.0,74.865,74.9584,74.8557,74.9117,9117.0
2021-01-19 10:30:00,80.26,80.26,80.1,80.1,9888.0,74.9304,74.9304,74.781,74.781,9888.0
2021-01-19 10:35:00,80.14,80.14,79.96,80.01,9238.0,74.8184,74.8184,74.6503,74.697,9238.0
2021-01-19 10:40:00,80.0,80.04,79.94,79.99,4953.0,74.6877,74.725,74.6316,74.6783,4953.0
2021-01-19 10:45:00,80.02,80.08,79.9,79.92,7800.0,74.7063,74.7623,74.5943,74.613,7800.0
2021-01-19 10:50:00,79.93,79.97,79.84,79.84,9575.0,74.6223,74.6597,74.5383,74.5383,9575.0
2021-01-19 10:55:00,79.85,79.88,79.71,79.73,8156.0,74.5476,74.5756,74.4169,74.4356,8156.0
2021-01-19 11:00:00,79.76,79.83,79.65,79.72,7865.0,74.4636,74.529,74.3609,74.4263,7865.0
2021-01-19 11:05:00,79.75,79.77,79.64,79.64,4239.0,74.4543,74.4729,74.3516,74.3516,4239.0
2021-01-19 11:10:00,79.63,79.64,79.51,79.56,7038.0,74.3422,74.3516,74.2302,74.2769,7038.0
2021-01-19 11:15:00,79.53,79.61,79.47,79.56,11937.0,74.2489,74.3236,74.1929,74.2769,11937.0
2021-01-19 11:20:00,79.62,79.67,79.55,79.62,6632.0,74.3329,74.3796,74.2675,74.3329,6632.0
2021-01-19 11:25:00,79.62,79.66,79.55,79.59,7261.0,74.3329,74.3702,74.2675,74.3049,7261.0
2021-01-19 11:30:00,79.61,79.67,79.43,79.46,10853.0,74.3236,74.3796,74.1555,74.1835,10853.0
2021-01-19 11:35:00,79.45,79.55,79.45,79.52,11223.0,74.1742,74.2675,74.1742,74.2395,11223.0
2021-01-19 11:40:00,79.54,79.56,79.45,79.45,8183.0,74.2582,74.2769,74.1742,74.1742,8183.0
2021-01-19 11:45:00,79.44,79.57,79.44,79.53,7006.0,74.1648,74.2862,74.1648,74.2489,7006.0
2021-01-19 11:50:00,79.55,79.7,79.54,79.67,7779.0,74.2675,74.4076,74.2582,74.3796,7779.0
2021-01-19 11:55:00,79.7,79.72,79.56,79.56,7311.0,74.4076,74.4263,74.2769,74.2769,7311.0
2021-01-19 12:00:00,79.57,79.6,79.53,79.6,12386.0,74.2862,74.3142,74.2489,74.3142,12386.0
2021-01-19 12:05:00,79.57,79.59,79.49,79.52,7398.0,74.2862,74.3049,74.2115,74.2395,7398.0
2021-01-19 12:10:00,79.54,79.59,79.51,79.59,9263.0,74.2582,74.3049,74.2302,74.3049,9263.0
2021-01-19 12:15:00,79.57,79.61,79.49,79.51,7980.0,74.2862,74.3236,74.2115,74.2302,7980.0
2021-01-19 12:20:00,79.51,79.57,79.46,79.53,9230.0,74.2302,74.2862,74.1835,74.2489,9230.0
2021-01-19 12:25:00,79.49,79.53,79.46,79.46,7609.0,74.2115,74.2489,74.1835,74.1835,7609.0
2021-01-19 12:30:00,79.49,79.52,79.39,79.4,11185.0,74.2115,74.2395,74.1182,74.1275,11185.0
2021-01-19 12:35:00,79.41,79.43,79.29,79.3,7782.0,74.1368,74.1555,74.0248,74.0341,7782.0
2021-01-19 12:40:00,79.31,79.48,79.31,79.48,7580.0,74.0435,74.2022,74.0435,74.2022,7580.0
2021-01-19 12:45:00,79.48,79.49,79.38,79.42,7523.0,74.2022,74.2115,74.1088,74.1462,7523.0
2021-01-19 12:50:00,79.41,79.5,79.4,79.47,12704.0,74.1368,74.2209,74.1275,74.1929,12704.0
2021-01-19 12:55:00,79.46,79.49,79.44,79.45,3180.0,74.1835,74.2115,74.1648,74.1742,3180.0
2021-01-19 13:00:00,79.42,79.46,79.37,79.46,6875.0,74.1462,74.1835,74.0995,74.1835,6875.0
2021-01-19 13:05:00,79.45,79.46,79.36,79.41,7794.0,74.1742,74.1835,74.0902,74.1368,7794.0
2021-01-19 13:10:00,79.41,79.44,79.36,79.38,8589.0,74.1368,74.1648,74.0902,74.1088,8589.0
2021-01-19 13:15:00,79.37,79.38,79.3,79.3,5373.0,74.0995,74.1088,74.0341,74.0341,5373.0
2021-01-19 13:20:00,79.33,79.39,79.31,79.39,3942.0,74.0622,74.1182,74.0435,74.1182,3942.0
2021-01-19 13:25:00,79.4,79.43,79.3,79.31,14503.0,74.1275,74.1555,74.0341,74.0435,14503.0
2021-01-19 13:30:00,79.3,79.32,79.19,79.31,13055.0,74.0341,74.0528,73.9314,74.0435,13055.0
2021-01-19 13:35:00,79.31,79.39,79.28,79.32,45637.0,74.0435,74.1182,74.0155,74.0528,45637.0
2021-01-19 13:40:00,79.3,79.37,79.24,79.32,50452.0,74.0341,74.0995,73.9781,74.0528,50452.0
2021-01-19 13:45:00,79.35,79.4,79.24,79.39,40635.0,74.0808,74.1275,73.9781,74.1182,40635.0
2021-01-19 13:50:00,79.39,79.47,79.33,79.47,45881.0,74.1182,74.1929,74.0622,74.1929,45881.0
2021-01-19 13:55:00,79.5,79.64,79.48,79.6,16360.0,74.2209,74.3516,74.2022,74.3142,16360.0
2021-01-19 14:00:00,79.6,79.63,79.55,79.59,14790.0,74.3142,74.3422,74.2675,74.3049,14790.0
2021-01-19 14:05:00,79.56,79.75,79.55,79.75,21066.0,74.2769,74.4543,74.2675,74.4543,21066.0
2021-01-19 14:10:00,79.75,79.78,79.71,79.76,6589.0,74.4543,74.4823,74.4169,74.4636,6589.0
2021-01-19 14:15:00,79.77,79.79,79.67,79.69,14834.0,74.4729,74.4916,74.3796,74.3982,14834.0
2021-01-19 14:20:00,79.7,79.82,79.67,79.69,20547.0,74.4076,74.5196,74.3796,74.3982,20547.0
2021-01-19 14:25:00,79.66,79.72,79.65,79.69,13653.0,74.3702,74.4263,74.3609,74.3982,13653.0
2021-01-19 14:30:00,79.72,79.75,79.66,79.72,14648.0,74.4263,74.4543,74.3702,74.4263,14648.0
2021-01-19 14:35:00,79.72,79.78,79.72,79.77,11890.0,74.4263,74.4823,74.4263,74.4729,11890.0
2021-01-19 14:40:00,79.78,79.83,79.78,79.81,11407.0,74.4823,74.529,74.4823,74.5103,11407.0
2021-01-19 14:45:00,79.81,79.99,79.81,79.98,17192.0,74.5103,74.6783,74.5103,74.669,17192.0
2021-01-19 14:50:00,80.0,80.07,79.97,79.97,15371.0,74.6877,74.753,74.6597,74.6597,15371.0
2021-01-19 14:55:00,79.96,80.01,79.94,80.0,10746.0,74.6503,74.697,74.6316,74.6877,10746.0
2021-01-19 15:00:00,79.99,80.0,79.93,79.97,12844.0,74.6783,74.6877,74.6223,74.6597,12844.0
2021-01-19 15:05:00,79.97,80.02,79.96,79.98,9390.0,74.6597,74.7063,74.6503,74.669,9390.0
2021-01-19 15:10:00,79.96,79.97,79.85,79.87,8690.0,74.6503,74.6597,74.5476,74.5663,8690.0
2021-01-19 15:15:00,79.87,79.89,79.85,79.87,8971.0,74.5663,74.585,74.5476,74.5663,8971.0
2021-01-19 15:20:00,79.86,79.88,79.84,79.86,12674.0,74.557,74.5756,74.5383,74.557,12674.0
2021-01-19 15:25:00,79.85,79.85,79.81,79.82,9151.0,74.5476,74.5476,74.5103,74.5196,9151.0
2021-01-19 15:30:00,79.83,79.99,79.82,79.99,19660.0,74.529,74.6783,74.5196,74.6783,19660.0
2021-01-19 15:35:00,79.99,79.99,79.9,79.92,24365.0,74.6783,74.6783,74.5943,74.613,24365.0
2021-01-19 15:40:00,79.93,79.99,79.91,79.98,15788.0,74.6223,74.6783,74.6036,74.669,15788.0
2021-01-19 15:45:00,79.98,80.01,79.93,79.97,25342.0,74.669,74.697,74.6223,74.6597,25342.0
2021-01-19 15:50:00,79.97,79.97,79.7,79.7,101739.0,74.6597,74.6597,74.4076,74.4076,101739.0
2021-01-19 15:55:00,79.74,79.8,79.7,79.72,157589.0,74.4449,74.5009,74.4076,74.4263,157589.0
2021-01-20 09:30:00,79.77,80.9,79.77,80.55,88407.0,74.4729,75.5279,74.4729,75.2011,88407.0
2021-01-20 09:35:00,80.57,80.79,80.46,80.58,16692.0,75.2198,75.4252,75.1171,75.2291,16692.0
2021-01-20 09:40:00,80.61,80.84,80.59,80.59,9076.0,75.2572,75.4719,75.2385,75.2385,9076.0
2021-01-20 09:45:00,80.68,81.3,80.59,81.12,24375.0,75.3225,75.9013,75.2385,75.7333,24375.0
2021-01-20 09:50:00,81.18,81.29,81.06,81.2,18498.0,75.7893,75.892,75.6773,75.808,18498.0
2021-01-20 09:55:00,81.24,81.55,81.23,81.5,35421.0,75.8453,76.1347,75.836,76.0881,35421.0
2021-01-20 10:00:00,81.47,81.87,81.41,81.79,34157.0,76.06,76.4335,76.004,76.3588,34157.0
2021-01-20 10:05:00,81.82,82.11,81.8,81.94,31883.0,76.3868,76.6575,76.3681,76.4988,31883.0
2021-01-20 10:10:00,81.95,81.95,81.74,81.75,18450.0,76.5082,76.5082,76.3121,76.3215,18450.0
2021-01-20 10:15:00,81.71,81.8,81.64,81.71,27621.0,76.2841,76.3681,76.2188,76.2841,27621.0
2021-01-20 10:20:00,81.73,82.0,81.73,81.91,17175.0,76.3028,76.5549,76.3028,76.4708,17175.0
2021-01-20 10:25:00,81.87,81.91,81.59,81.59,13219.0,76.4335,76.4708,76.1721,76.1721,13219.0
2021-01-20 10:30:00,81.63,81.74,81.52,81.66,17218.0,76.2094,76.3121,76.1067,76.2374,17218.0
2021-01-20 10:35:00,81.67,81.73,81.59,81.59,9372.0,76.2468,76.3028,76.1721,76.1721,9372.0
2021-01-20 10:40:00,81.61,81.69,81.61,81.63,11606.0,76.1908,76.2654,76.1908,76.2094,11606.0
2021-01-20 10:45:00,81.63,81.78,81.6,81.68,8571.0,76.2094,76.3495,76.1814,76.2561,8571.0
2021-01-20 10:50:00,81.76,81.8,81.73,81.77,5076.0,76.3308,76.3681,76.3028,76.3401,5076.0
2021-01-20 10:55:00,81.75,81.83,81.61,81.62,8047.0,76.3215,76.3961,76.1908,76.2001,8047.0
2021-01-20 11:00:00,81.61,81.66,81.42,81.48,10259.0,76.1908,76.2374,76.0134,76.0694,10259.0
2021-01-20 11:05:00,81.46,81.48,81.34,81.43,13749.0,76.0507,76.0694,75.9387,76.0227,13749.0
2021-01-20 11:10:00,81.48,81.48,81.34,81.41,8395.0,76.0694,76.0694,75.9387,76.004,8395.0
2021-01-20 11:15:00,81.46,81.51,81.45,81.45,5091.0,76.0507,76.0974,76.0414,76.0414,5091.0
2021-01-20 11:20:00,81.43,81.59,81.38,81.59,5004.0,76.0227,76.1721,75.976,76.1721,5004.0
2021-01-20 11:25:00,81.55,81.55,81.42,81.44,5335.0,76.1347,76.1347,76.0134,76.032,5335.0
2021-01-20 11:30:00,81.48,81.51,81.44,81.49,7714.0,76.0694,76.0974,76.032,76.0787,7714.0
2021-01-20 11:35:00,81.5,81.5,81.37,81.38,5331.0,76.0881,76.0881,75.9667,75.976,5331.0
2021-01-20 11:40:00,81.39,81.44,81.28,81.33,6016.0,75.9854,76.032,75.8827,75.9293,6016.0
2021-01-20 11:45:00,81.38,81.48,81.37,81.46,7124.0,75.976,76.0694,75.9667,76.0507,7124.0
2021-01-20 11:50:00,81.48,81.56,81.44,81.46,5075.0,76.0694,76.1441,76.032,76.0507,5075.0
2021-01-20 11:55:00,81.43,81.52,81.4,81.48,6711.0,76.0227,76.1067,75.9947,76.0694,6711.0
2021-01-20 12:00:00,81.48,81.63,81.43,81.61,9706.0,76.0694,76.2094,76.0227,76.1908,9706.0
2021-01-20 12:05:00,81.59,81.6,81.48,81.5,4821.0,76.1721,76.1814,76.0694,76.0881,4821.0
2021-01-20 12:10:00,81.51,81.53,81.46,81.46,4505.0,76.0974,76.1161,76.0507,76.0507,4505.0
2021-01-20 12:15:00,81.48,81.61,81.48,81.61,11307.0,76.0694,76.1908,76.0694,76.1908,11307.0
2021-01-20 12:20:00,81.61,81.62,81.5,81.59,8780.0,76.1908,76.2001,76.0881,76.1721,8780.0
2021-01-20 12:25:00,81.61,81.64,81.54,81.64,12182.0,76.1908,76.2188,76.1254,76.2188,12182.0
2021-01-20 12:30:00,81.64,81.75,81.64,81.72,7753.0,76.2188,76.3215,76.2188,76.2934,7753.0
2021-01-20 12:35:00,81.7,81.71,81.56,81.56,5246.0,76.2748,76.2841,76.1441,76.1441,5246.0
2021-01-20 12:40:00,81.53,81.59,81.53,81.59,6139.0,76.1161,76.1721,76.1161,76.1721,6139.0
2021-01-20 12:45:00,81.59,81.65,81.56,81.57,8791.0,76.1721,76.2281,76.1441,76.1534,8791.0
2021-01-20 12:50:00,81.54,81.65,81.52,81.65,3813.0,76.1254,76.2281,76.1067,76.2281,3813.0
2021-01-20 12:55:00,81.63,81.64,81.54,81.56,4877.0,76.2094,76.2188,76.1254,76.1441,4877.0
2021-01-20 13:00:00,81.52,81.69,81.52,81.68,5860.0,76.1067,76.2654,76.1067,76.2561,5860.0
2021-01-20 13:05:00,81.67,81.73,81.62,81.67,10486.0,76.2468,76.3028,76.2001,76.2468,10486.0
2021-01-20 13:10:00,81.67,81.7,81.65,81.7,5434.0,76.2468,76.2748,76.2281,76.2748,5434.0
2021-01-20 13:15:00,81.7,81.72,81.59,81.66,6762.0,76.2748,76.2934,76.1721,76.2374,6762.0
2021-01-20 13:20:00,81.64,81.65,81.54,81.55,5379.0,76.2188,76.2281,76.1254,76.1347,5379.0
2021-01-20 13:25:00,81.55,81.7,81.54,81.68,7232.0,76.1347,76.2748,76.1254,76.2561,7232.0
2021-01-20 13:30:00,81.69,81.74,81.67,81.74,4768.0,76.2654,76.3121,76.2468,76.3121,4768.0
2021-01-20 13:35:00,81.75,81.87,81.75,81.86,9455.0,76.3215,76.4335,76.3215,76.4242,9455.0
2021-01-20 13:40:00,81.85,81.92,81.83,81.83,15422.0,76.4148,76.4802,76.3961,76.3961,15422.0
2021-01-20 13:45:00,81.84,81.86,81.77,81.81,10949.0,76.4055,76.4242,76.3401,76.3775,10949.0
2021-01-20 13:50:00,81.81,81.93,81.79,81.9,7271.0,76.3775,76.4895,76.3588,76.4615,7271.0
2021-01-20 13:55:00,81.9,81.97,81.88,81.94,7527.0,76.4615,76.5268,76.4428,76.4988,7527.0
2021-01-20 14:00:00,81.9,81.93,81.87,81.9,7006.0,76.4615,76.4895,76.4335,76.4615,7006.0
2021-01-20 14:05:00,81.89,81.91,81.87,81.87,5810.0,76.4522,76.4708,76.4335,76.4335,5810.0
2021-01-20 14:10:00,81.86,81.87,81.77,81.82,15830.0,76.4242,76.4335,76.3401,76.3868,15830.0
2021-01-20 14:15:00,81.83,81.86,81.8,81.84,4979.0,76.3961,76.4242,76.3681,76.4055,4979.0
2021-01-20 14:20:00,81.83,81.85,81.78,81.81,8018.0,76.3961,76.4148,76.3495,76.3775,8018.0
2021-01-20 14:25:00,81.81,81.86,81.8,81.84,13575.0,76.3775,76.4242,76.3681,76.4055,13575.0
2021-01-20 14:30:00,81.85,81.87,81.8,81.87,6331.0,76.4148,76.4335,76.3681,76.4335,6331.0
2021-01-20 14:35:00,81.86,81.93,81.86,81.92,5455.0,76.4242,76.4895,76.4242,76.4802,5455.0
2021-01-20 14:40:00,81.92,82.01,81.92,82.01,13429.0,76.4802,76.5642,76.4802,76.5642,13429.0
2021-01-20 14:45:00,81.98,82.04,81.98,82.02,11968.0,76.5362,76.5922,76.5362,76.5735,11968.0
2021-01-20 14:50:00,82.01,82.04,81.96,82.0,7911.0,76.5642,76.5922,76.5175,76.5549,7911.0
2021-01-20 14:55:00,82.0,82.02,81.92,81.92,13781.0,76.5549,76.5735,76.4802,76.4802,13781.0
2021-01-20 15:00:00,81.92,81.99,81.92,81.98,11399.0,76.4802,76.5455,76.4802,76.5362,11399.0
2021-01-20 15:05:00,81.99,82.05,81.96,81.96,16305.0,76.5455,76.6015,76.5175,76.5175,16305.0
2021-01-20 15:10:00,81.97,81.97,81.77,81.86,8986.0,76.5268,76.5268,76.3401,76.4242,8986.0
2021-01-20 15:15:00,81.89,81.94,81.86,81.92,9934.0,76.4522,76.4988,76.4242,76.4802,9934.0
2021-01-20 15:20:00,81.91,81.97,81.89,81.94,10245.0,76.4708,76.5268,76.4522,76.4988,10245.0
2021-01-20 15:25:00,81.95,81.96,81.89,81.89,9788.0,76.5082,76.5175,76.4522,76.4522,9788.0
2021-01-20 15:30:00,81.89,81.97,81.87,81.95,30432.0,76.4522,76.5268,76.4335,76.5082,30432.0
2021-01-20 15:35:00,81.95,82.1,81.9,82.05,58926.0,76.5082,76.6482,76.4615,76.6015,58926.0
2021-01-20 15:40:00,82.05,82.07,81.99,82.06,64509.0,76.6015,76.6202,76.5455,76.6109,64509.0
2021-01-20 15:45:00,82.05,82.08,81.94,81.94,36728.0,76.6015,76.6295,76.4988,76.4988,36728.0
2021-01-20 15:50:00,81.94,82.05,81.84,82.0,47954.0,76.4988,76.6015,76.4055,76.5549,47954.0
2021-01-20 15:55:00,81.99,82.03,81.91,81.91,152531.0,76.5455,76.5829,76.4708,76.4708,152531.0
2021-01-21 09:30:00,82.07,82.07,81.51,81.77,40370.0,76.6202,76.6202,76.0974,76.3401,40370.0
2021-01-21 09:35:00,81.74,82.04,81.7,81.78,15310.0,76.3121,76.5922,76.2748,76.3495,15310.0
2021-01-21 09:40:00,81.72,81.75,81.34,81.42,5206.0,76.2934,76.3215,75.9387,76.0134,5206.0
2021-01-21 09:45:00,81.35,81.56,81.29,81.51,5900.0,75.948,76.1441,75.892,76.0974,5900.0
2021-01-21 09:50:00,81.45,81.52,81.25,81.36,9653.0,76.0414,76.1067,75.8547,75.9574,9653.0
2021-01-21 09:55:00,81.37,81.45,81.16,81.24,5266.0,75.9667,76.0414,75.7706,75.8453,5266.0
2021-01-21 10:00:00,81.21,81.21,81.09,81.18,7687.0,75.8173,75.8173,75.7053,75.7893,7687.0
2021-01-21 10:05:00,81.18,81.18,80.85,81.11,8381.0,75.7893,75.7893,75.4812,75.724,8381.0
2021-01-21 10:10:00,81.14,81.25,81.02,81.25,4037.0,75.752,75.8547,75.6399,75.8547,4037.0
2021-01-21 10:15:00,81.23,81.34,81.19,81.3,3611.0,75.836,75.9387,75.7986,75.9013,3611.0
2021-01-21 10:20:00,81.3,81.54,81.25,81.49,11356.0,75.9013,76.1254,75.8547,76.0787,11356.0
2021-01-21 10:25:00,81.49,81.49,81.22,81.26,5100.0,76.0787,76.0787,75.8266,75.864,5100.0
2021-01-21 10:30:00,81.28,81.28,81.02,81.02,13729.0,75.8827,75.8827,75.6399,75.6399,13729.0
2021-01-21 10:35:00,81.02,81.34,81.02,81.33,8194.0,75.6399,75.9387,75.6399,75.9293,8194.0
2021-01-21 10:40:00,81.26,81.3,81.1,81.13,9043.0,75.864,75.9013,75.7146,75.7426,9043.0
2021-01-21 10:45:00,81.14,81.2,81.08,81.08,8080.0,75.752,75.808,75.6959,75.6959,8080.0
2021-01-21 10:50:00,81.11,81.25,81.03,81.25,15100.0,75.724,75.8547,75.6493,75.8547,15100.0
2021-01-21 10:55:00,81.23,81.27,81.13,81.13,8029.0,75.836,75.8733,75.7426,75.7426,8029.0
2021-01-21 11:00:00,81.16,81.32,81.16,81.29,10422.0,75.7706,75.92,75.7706,75.892,10422.0
2021-01-21 11:05:00,81.29,81.38,81.13,81.13,9072.0,75.892,75.976,75.7426,75.7426,9072.0
2021-01-21 11:10:00,81.14,81.22,81.11,81.16,12270.0,75.752,75.8266,75.724,75.7706,12270.0
2021-01-21 11:15:00,81.14,81.21,81.11,81.15,4914.0,75.752,75.8173,75.724,75.7613,4914.0
2021-01-21 11:20:00,81.14,81.15,81.08,81.1,8951.0,75.752,75.7613,75.6959,75.7146,8951.0
2021-01-21 11:25:00,81.03,81.08,80.96,80.97,4342.0,75.6493,75.6959,75.5839,75.5933,4342.0
2021-01-21 11:30:00,80.98,81.01,80.82,80.84,16261.0,75.6026,75.6306,75.4532,75.4719,16261.0
2021-01-21 11:35:00,80.84,80.85,80.69,80.82,8822.0,75.4719,75.4812,75.3318,75.4532,8822.0
2021-01-21 11:40:00,80.83,80.94,80.78,80.94,4962.0,75.4625,75.5652,75.4159,75.5652,4962.0
2021-01-21 11:45:00,80.94,80.94,80.84,80.85,5357.0,75.5652,75.5652,75.4719,75.4812,5357.0
2021-01-21 11:50:00,80.86,80.98,80.86,80.95,7853.0,75.4906,75.6026,75.4906,75.5746,7853.0
2021-01-21 11:55:00,80.97,81.13,80.97,81.12,3640.0,75.5933,75.7426,75.5933,75.7333,3640.0
2021-01-21 12:00:00,81.17,81.17,81.09,81.11,4148.0,75.78,75.78,75.7053,75.724,4148.0
2021-01-21 12:05:00,81.14,81.18,81.1,81.11,5510.0,75.752,75.7893,75.7146,75.724,5510.0
2021-01-21 12:10:00,81.11,81.15,81.06,81.11,2734.0,75.724,75.7613,75.6773,75.724,2734.0
2021-01-21 12:15:00,81.11,81.12,81.01,81.02,4036.0,75.724,75.7333,75.6306,75.6399,4036.0
2021-01-21 12:20:00,81.04,81.05,80.99,81.03,8739.0,75.6586,75.6679,75.6119,75.6493,8739.0
2021-01-21 12:25:00,81.06,81.06,80.98,80.98,3740.0,75.6773,75.6773,75.6026,75.6026,3740.0
2021-01-21 12:30:00,80.96,80.99,80.93,80.97,3909.0,75.5839,75.6119,75.5559,75.5933,3909.0
2021-01-21 12:35:00,80.95,80.97,80.86,80.9,8326.0,75.5746,75.5933,75.4906,75.5279,8326.0
2021-01-21 12:40:00,80.86,81.02,80.86,81.02,6820.0,75.4906,75.6399,75.4906,75.6399,6820.0
2021-01-21 12:45:00,81.02,81.05,81.0,81.01,4086.0,75.6399,75.6679,75.6213,75.6306,4086.0
2021-01-21 12:50:00,81.03,81.03,80.96,80.97,2750.0,75.6493,75.6493,75.5839,75.5933,2750.0
2021-01-21 12:55:00,80.97,81.09,80.97,81.06,5225.0,75.5933,75.7053,75.5933,75.6773,5225.0
2021-01-21 13:00:00,81.05,81.14,81.05,81.14,2805.0,75.6679,75.752,75.6679,75.752,2805.0
2021-01-21 13:05:00,81.16,81.2,81.07,81.15,12466.0,75.7706,75.808,75.6866,75.7613,12466.0
2021-01-21 13:10:00,81.13,81.2,81.13,81.18,6985.0,75.7426,75.808,75.7426,75.7893,6985.0
2021-01-21 13:15:00,81.22,81.26,81.19,81.23,6185.0,75.8266,75.864,75.7986,75.836,6185.0
2021-01-21 13:20:00,81.22,81.29,81.21,81.25,3504.0,75.8266,75.892,75.8173,75.8547,3504.0
2021-01-21 13:25:00,81.25,81.27,81.2,81.23,2602.0,75.8547,75.8733,75.808,75.836,2602.0
2021-01-21 13:30:00,81.23,81.24,81.16,81.18,4157.0,75.836,75.8453,75.7706,75.7893,4157.0
2021-01-21 13:35:00,81.18,81.26,81.18,81.23,5176.0,75.7893,75.864,75.7893,75.836,5176.0
2021-01-21 13:40:00,81.22,81.28,81.22,81.23,3848.0,75.8266,75.8827,75.8266,75.836,3848.0
2021-01-21 13:45:00,81.23,81.3,81.21,81.23,4476.0,75.836,75.9013,75.8173,75.836,4476.0
2021-01-21 13:50:00,81.23,81.26,81.18,81.18,8003.0,75.836,75.864,75.7893,75.7893,8003.0
2021-01-21 13:55:00,81.19,81.21,81.16,81.19,10251.0,75.7986,75.8173,75.7706,75.7986,10251.0
2021-01-21 14:00:00,81.19,81.21,81.07,81.2,21708.0,75.7986,75.8173,75.6866,75.808,21708.0
2021-01-21 14:05:00,81.24,81.29,81.2,81.23,17486.0,75.8453,75.892,75.808,75.836,17486.0
2021-01-21 14:10:00,81.23,81.24,81.15,81.24,49820.0,75.836,75.8453,75.7613,75.8453,49820.0
2021-01-21 14:15:00,81.26,81.26,81.21,81.21,3680.0,75.864,75.864,75.8173,75.8173,3680.0
2021-01-21 14:20:00,81.21,81.22,81.12,81.12,7570.0,75.8173,75.8266,75.7333,75.7333,7570.0
2021-01-21 14:25:00,81.14,81.19,81.13,81.17,9771.0,75.752,75.7986,75.7426,75.78,9771.0
2021-01-21 14:30:00,81.15,81.19,81.13,81.16,4756.0,75.7613,75.7986,75.7426,75.7706,4756.0
2021-01-21 14:35:00,81.16,81.24,81.15,81.21,6593.0,75.7706,75.8453,75.7613,75.8173,6593.0
2021-01-21 14:40:00,81.2,81.21,81.16,81.18,3489.0,75.808,75.8173,75.7706,75.7893,3489.0
2021-01-21 14:45:00,81.17,81.17,81.06,81.11,6600.0,75.78,75.78,75.6773,75.724,6600.0
2021-01-21 14:50:00,81.11,81.11,81.01,81.01,3776.0,75.724,75.724,75.6306,75.6306,3776.0
2021-01-21 14:55:00,81.01,81.08,80.99,81.02,9188.0,75.6306,75.6959,75.6119,75.6399,9188.0
2021-01-21 15:00:00,81.0,81.01,80.94,81.0,4470.0,75.6213,75.6306,75.5652,75.6213,4470.0
2021-01-21 15:05:00,80.99,81.0,80.95,80.98,8093.0,75.6119,75.6213,75.5746,75.6026,8093.0
2021-01-21 15:10:00,80.98,80.98,80.85,80.87,8113.0,75.6026,75.6026,75.4812,75.4999,8113.0
2021-01-21 15:15:00,80.87,80.87,80.82,80.82,11471.0,75.4999,75.4999,75.4532,75.4532,11471.0
2021-01-21 15:20:00,80.83,80.91,80.81,80.88,9965.0,75.4625,75.5372,75.4439,75.5092,9965.0
2021-01-21 15:25:00,80.89,80.99,80.88,80.97,16052.0,75.5186,75.6119,75.5092,75.5933,16052.0
2021-01-21 15:30:00,80.98,80.98,80.88,80.88,9458.0,75.6026,75.6026,75.5092,75.5092,9458.0
2021-01-21 15:35:00,80.86,80.94,80.82,80.89,17044.0,75.4906,75.5652,75.4532,75.5186,17044.0
2021-01-21 15:40:00,80.88,80.94,80.86,80.87,15072.0,75.5092,75.5652,75.4906,75.4999,15072.0
2021-01-21 15:45:00,80.88,80.88,80.79,80.8,15916.0,75.5092,75.5092,75.4252,75.4345,15916.0
2021-01-21 15:50:00,80.78,81.0,80.7,80.89,66736.0,75.4159,75.6213,75.3412,75.5186,66736.0
2021-01-21 15:55:00,80.91,80.92,80.77,80.89,89513.0,75.5372,75.5466,75.4065,75.5186,89513.0
2021-01-22 09:30:00,80.07,80.32,79.67,79.72,34146.0,74.753,74.9864,74.3796,74.4263,34146.0
2021-01-22 09:35:00,79.65,79.99,79.65,79.66,13133.0,74.3609,74.6783,74.3609,74.3702,13133.0
2021-01-22 09:40:00,79.65,79.73,79.51,79.65,13897.0,74.3609,74.4356,74.2302,74.3609,13897.0
2021-01-22 09:45:00,79.68,79.72,79.57,79.58,8479.0,74.3889,74.4263,74.2862,74.2956,8479.0
2021-01-22 09:50:00,79.57,79.68,79.5,79.63,6477.0,74.2862,74.3889,74.2209,74.3422,6477.0
2021-01-22 09:55:00,79.6,79.69,79.55,79.6,6665.0,74.3142,74.3982,74.2675,74.3142,6665.0
2021-01-22 10:00:00,79.58,79.67,79.57,79.61,7722.0,74.2956,74.3796,74.2862,74.3236,7722.0
2021-01-22 10:05:00,79.62,79.96,79.59,79.9,6835.0,74.3329,74.6503,74.3049,74.5943,6835.0
2021-01-22 10:10:00,79.89,79.97,79.83,79.97,4349.0,74.585,74.6597,74.529,74.6597,4349.0
2021-01-22 10:15:00,79.97,80.09,79.89,79.91,7397.0,74.6597,74.7717,74.585,74.6036,7397.0
2021-01-22 10:20:00,79.89,79.97,79.79,79.8,6470.0,74.585,74.6597,74.4916,74.5009,6470.0
2021-01-22 10:25:00,79.79,79.84,79.73,79.82,8915.0,74.4916,74.5383,74.4356,74.5196,8915.0
2021-01-22 10:30:00,79.87,79.92,79.85,79.88,1756.0,74.5663,74.613,74.5476,74.5756,1756.0
2021-01-22 10:35:00,79.88,79.92,79.79,79.92,5183.0,74.5756,74.613,74.4916,74.613,5183.0
2021-01-22 10:40:00,79.91,80.06,79.9,80.0,3554.0,74.6036,74.7437,74.5943,74.6877,3554.0
2021-01-22 10:45:00,79.99,80.02,79.93,80.02,3259.0,74.6783,74.7063,74.6223,74.7063,3259.0
2021-01-22 10:50:00,80.03,80.19,80.03,80.15,6901.0,74.7157,74.865,74.7157,74.8277,6901.0
2021-01-22 10:55:00,80.15,80.28,80.14,80.23,5339.0,74.8277,74.9491,74.8184,74.9024,5339.0
2021-01-22 11:00:00,80.22,80.36,80.19,80.33,3703.0,74.8931,75.0238,74.865,74.9957,3703.0
2021-01-22 11:05:00,80.32,80.49,80.32,80.45,11476.0,74.9864,75.1451,74.9864,75.1078,11476.0
2021-01-22 11:10:00,80.42,80.47,80.4,80.42,4886.0,75.0798,75.1265,75.0611,75.0798,4886.0
2021-01-22 11:15:00,80.42,80.44,80.38,80.39,2837.0,75.0798,75.0984,75.0424,75.0518,2837.0
2021-01-22 11:20:00,80.39,80.39,80.33,80.33,15816.0,75.0518,75.0518,74.9957,74.9957,15816.0
2021-01-22 11:25:00,80.33,80.36,80.24,80.27,5840.0,74.9957,75.0238,74.9117,74.9397,5840.0
2021-01-22 11:30:00,80.29,80.48,80.29,80.48,2732.0,74.9584,75.1358,74.9584,75.1358,2732.0
2021-01-22 11:35:00,80.41,80.48,80.33,80.45,6080.0,75.0704,75.1358,74.9957,75.1078,6080.0
2021-01-22 11:40:00,80.45,80.52,80.41,80.47,3218.0,75.1078,75.1731,75.0704,75.1265,3218.0
2021-01-22 11:45:00,80.49,80.58,80.49,80.56,1901.0,75.1451,75.2291,75.1451,75.2105,1901.0
2021-01-22 11:50:00,80.56,80.6,80.52,80.55,4775.0,75.2105,75.2478,75.1731,75.2011,4775.0
2021-01-22 11:55:00,80.61,80.61,80.56,80.59,1200.0,75.2572,75.2572,75.2105,75.2385,1200.0
2021-01-22 12:00:00,80.6,80.66,80.56,80.58,6232.0,75.2478,75.3038,75.2105,75.2291,6232.0
2021-01-22 12:05:00,80.58,80.58,80.47,80.49,6414.0,75.2291,75.2291,75.1265,75.1451,6414.0
2021-01-22 12:10:00,80.52,80.53,80.46,80.47,2973.0,75.1731,75.1825,75.1171,75.1265,2973.0
2021-01-22 12:15:00,80.48,80.59,80.48,80.54,3000.0,75.1358,75.2385,75.1358,75.1918,3000.0
2021-01-22 12:20:00,80.52,80.57,80.5,80.57,2831.0,75.1731,75.2198,75.1545,75.2198,2831.0
2021-01-22 12:25:00,80.53,80.61,80.53,80.6,5098.0,75.1825,75.2572,75.1825,75.2478,5098.0
2021-01-22 12:30:00,80.6,80.6,80.49,80.51,6264.0,75.2478,75.2478,75.1451,75.1638,6264.0
2021-01-22 12:35:00,80.51,80.53,80.47,80.5,4732.0,75.1638,75.1825,75.1265,75.1545,4732.0
2021-01-22 12:40:00,80.5,80.57,80.49,80.55,4394.0,75.1545,75.2198,75.1451,75.2011,4394.0
2021-01-22 12:45:00,80.52,80.55,80.42,80.46,12648.0,75.1731,75.2011,75.0798,75.1171,12648.0
2021-01-22 12:50:00,80.45,80.54,80.44,80.5,3806.0,75.1078,75.1918,75.0984,75.1545,3806.0
2021-01-22 12:55:00,80.49,80.54,80.48,80.52,3660.0,75.1451,75.1918,75.1358,75.1731,3660.0
2021-01-22 13:00:00,80.48,80.56,80.45,80.52,2196.0,75.1358,75.2105,75.1078,75.1731,2196.0
2021-01-22 13:05:00,80.47,80.47,80.4,80.4,2344.0,75.1265,75.1265,75.0611,75.0611,2344.0
2021-01-22 13:10:00,80.43,80.43,80.36,80.41,5400.0,75.0891,75.0891,75.0238,75.0704,5400.0
2021-01-22 13:15:00,80.41,80.5,80.41,80.47,4616.0,75.0704,75.1545,75.0704,75.1265,4616.0
2021-01-22 13:20:00,80.48,80.56,80.44,80.56,3498.0,75.1358,75.2105,75.0984,75.2105,3498.0
2021-01-22 13:25:00,80.55,80.6,80.52,80.55,9003.0,75.2011,75.2478,75.1731,75.2011,9003.0
2021-01-22 13:30:00,80.56,80.61,80.55,80.6,3457.0,75.2105,75.2572,75.2011,75.2478,3457.0
2021-01-22 13:35:00,80.62,80.75,80.6,80.75,12101.0,75.2665,75.3879,75.2478,75.3879,12101.0
2021-01-22 13:40:00,80.76,80.81,80.73,80.79,10952.0,75.3972,75.4439,75.3692,75.4252,10952.0
2021-01-22 13:45:00,80.81,80.82,80.69,80.72,13928.0,75.4439,75.4532,75.3318,75.3599,13928.0
2021-01-22 13:50:00,80.73,80.78,80.7,80.78,4006.0,75.3692,75.4159,75.3412,75.4159,4006.0
2021-01-22 13:55:00,80.78,80.78,80.61,80.64,9552.0,75.4159,75.4159,75.2572,75.2852,9552.0
2021-01-22 14:00:00,80.61,80.65,80.6,80.64,1557.0,75.2572,75.2945,75.2478,75.2852,1557.0
2021-01-22 14:05:00,80.64,80.66,80.59,80.6,3402.0,75.2852,75.3038,75.2385,75.2478,3402.0
2021-01-22 14:10:00,80.6,80.61,80.5,80.54,5984.0,75.2478,75.2572,75.1545,75.1918,5984.0
2021-01-22 14:15:00,80.54,80.56,80.53,80.54,3809.0,75.1918,75.2105,75.1825,75.1918,3809.0
2021-01-22 14:20:00,80.56,80.59,80.54,80.59,3379.0,75.2105,75.2385,75.1918,75.2385,3379.0
2021-01-22 14:25:00,80.58,80.58,80.49,80.52,6086.0,75.2291,75.2291,75.1451,75.1731,6086.0
2021-01-22 14:30:00,80.52,80.6,80.51,80.58,5145.0,75.1731,75.2478,75.1638,75.2291,5145.0
2021-01-22 14:35:00,80.58,80.59,80.57,80.57,743.0,75.2291,75.2385,75.2198,75.2198,743.0
2021-01-22 14:40:00,80.6,80.69,80.6,80.66,5952.0,75.2478,75.3318,75.2478,75.3038,5952.0
2021-01-22 14:45:00,80.64,80.67,80.6,80.61,3556.0,75.2852,75.3132,75.2478,75.2572,3556.0
2021-01-22 14:50:00,80.61,80.72,80.55,80.71,3769.0,75.2572,75.3599,75.2011,75.3505,3769.0
2021-01-22 14:55:00,80.71,80.74,80.68,80.72,5262.0,75.3505,75.3785,75.3225,75.3599,5262.0
2021-01-22 15:00:00,80.72,80.75,80.7,80.74,2996.0,75.3599,75.3879,75.3412,75.3785,2996.0
2021-01-22 15:05:00,80.76,80.78,80.74,80.74,4598.0,75.3972,75.4159,75.3785,75.3785,4598.0
2021-01-22 15:10:00,80.74,80.74,80.59,80.65,6200.0,75.3785,75.3785,75.2385,75.2945,6200.0
2021-01-22 15:15:00,80.65,80.73,80.65,80.72,5970.0,75.2945,75.3692,75.2945,75.3599,5970.0
2021-01-22 15:20:00,80.71,80.77,80.68,80.74,8424.0,75.3505,75.4065,75.3225,75.3785,8424.0
2021-01-22 15:25:00,80.75,80.81,80.73,80.81,5100.0,75.3879,75.4439,75.3692,75.4439,5100.0
2021-01-22 15:30:00,80.82,80.82,80.73,80.73,9363.0,75.4532,75.4532,75.3692,75.3692,9363.0
2021-01-22 15:35:00,80.72,80.81,80.71,80.8,10274.0,75.3599,75.4439,75.3505,75.4345,10274.0
2021-01-22 15:40:00,80.79,80.91,80.79,80.89,11508.0,75.4252,75.5372,75.4252,75.5186,11508.0
2021-01-22 15:45:00,80.88,80.94,80.82,80.87,13265.0,75.5092,75.5652,75.4532,75.4999,13265.0
2021-01-22 15:50:00,80.82,80.9,80.72,80.74,49788.0,75.4532,75.5279,75.3599,75.3785,49788.0
2021-01-22 15:55:00,80.72,80.73,80.53,80.58,107155.0,75.3599,75.3692,75.1825,75.2291,107155.0
2021-01-25 09:30:00,79.96,80.43,79.59,80.08,43914.0,74.6503,75.0891,74.3049,74.7623,43914.0
2021-01-25 09:35:00,80.09,80.15,79.84,79.92,9591.0,74.7717,74.8277,74.5383,74.613,9591.0
2021-01-25 09:40:00,79.88,80.07,79.87,79.95,10923.0,74.5756,74.753,74.5663,74.641,10923.0
2021-01-25 09:45:00,79.91,79.93,79.57,79.62,12577.0,74.6036,74.6223,74.2862,74.3329,12577.0
2021-01-25 09:50:00,79.57,79.57,79.16,79.3,17087.0,74.2862,74.2862,73.9034,74.0341,17087.0
2021-01-25 09:55:00,79.32,79.92,79.23,79.33,18784.0,74.0528,74.613,73.9688,74.0622,18784.0
2021-01-25 10:00:00,79.32,79.44,79.27,79.3,23109.0,74.0528,74.1648,74.0061,74.0341,23109.0
2021-01-25 10:05:00,79.34,79.4,79.13,79.2,33787.0,74.0715,74.1275,73.8754,73.9408,33787.0
2021-01-25 10:10:00,79.22,79.43,79.22,79.43,14120.0,73.9595,74.1555,73.9595,74.1555,14120.0
2021-01-25 10:15:00,79.41,79.46,79.26,79.27,8077.0,74.1368,74.1835,73.9968,74.0061,8077.0
2021-01-25 10:20:00,79.31,79.32,79.17,79.21,12575.0,74.0435,74.0528,73.9128,73.9501,12575.0
2021-01-25 10:25:00,79.18,79.28,79.14,79.28,9221.0,73.9221,74.0155,73.8848,74.0155,9221.0
2021-01-25 10:30:00,79.29,79.39,79.26,79.34,9385.0,74.0248,74.1182,73.9968,74.0715,9385.0
2021-01-25 10:35:00,79.28,79.28,79.13,79.18,12578.0,74.0155,74.0155,73.8754,73.9221,12578.0
2021-01-25 10:40:00,79.21,79.35,79.17,79.2,9337.0,73.9501,74.0808,73.9128,73.9408,9337.0
2021-01-25 10:45:00,79.14,79.2,79.02,79.05,17428.0,73.8848,73.9408,73.7727,73.8007,17428.0
2021-01-25 10:50:00,79.04,79.04,78.82,78.83,11515.0,73.7914,73.7914,73.586,73.5954,11515.0
2021-01-25 10:55:00,78.86,78.86,78.57,78.57,27480.0,73.6234,73.6234,73.3526,73.3526,27480.0
2021-01-25 11:00:00,78.62,78.83,78.36,78.36,11474.0,73.3993,73.5954,73.1566,73.1566,11474.0
2021-01-25 11:05:00,78.36,78.61,78.25,78.52,10096.0,73.1566,73.39,73.0539,73.3059,10096.0
2021-01-25 11:10:00,78.52,78.67,78.28,78.29,11621.0,73.3059,73.446,73.0819,73.0912,11621.0
2021-01-25 11:15:00,78.44,78.67,78.3,78.54,10895.0,73.2313,73.446,73.1005,73.3246,10895.0
2021-01-25 11:20:00,78.47,78.64,78.45,78.62,7863.0,73.2593,73.418,73.2406,73.3993,7863.0
2021-01-25 11:25:00,78.59,78.64,78.47,78.55,8499.0,73.3713,73.418,73.2593,73.3339,8499.0
2021-01-25 11:30:00,78.56,78.56,78.38,78.48,12154.0,73.3433,73.3433,73.1752,73.2686,12154.0
2021-01-25 11:35:00,78.51,78.56,78.42,78.49,22631.0,73.2966,73.3433,73.2126,73.2779,22631.0
2021-01-25 11:40:00,78.52,78.82,78.51,78.77,6586.0,73.3059,73.586,73.2966,73.5393,6586.0
2021-01-25 11:45:00,78.83,78.93,78.78,78.9,7388.0,73.5954,73.6887,73.5487,73.6607,7388.0
2021-01-25 11:50:00,78.91,78.94,78.86,78.94,4849.0,73.67,73.6981,73.6234,73.6981,4849.0
2021-01-25 11:55:00,78.87,78.94,78.87,78.88,5027.0,73.6327,73.6981,73.6327,73.642,5027.0
2021-01-25 12:00:00,78.9,79.05,78.9,79.01,5305.0,73.6607,73.8007,73.6607,73.7634,5305.0
2021-01-25 12:05:00,79.01,79.03,78.92,78.97,5464.0,73.7634,73.7821,73.6794,73.7261,5464.0
2021-01-25 12:10:00,78.98,78.99,78.84,78.88,5233.0,73.7354,73.7447,73.6047,73.642,5233.0
2021-01-25 12:15:00,78.9,78.94,78.68,78.69,20136.0,73.6607,73.6981,73.4553,73.4647,20136.0
2021-01-25 12:20:00,78.74,78.92,78.62,78.63,9099.0,73.5113,73.6794,73.3993,73.4086,9099.0
2021-01-25 12:25:00,78.6,78.74,78.6,78.69,8262.0,73.3806,73.5113,73.3806,73.4647,8262.0
2021-01-25 12:30:00,78.73,78.89,78.62,78.89,6588.0,73.502,73.6514,73.3993,73.6514,6588.0
2021-01-25 12:35:00,78.88,79.01,78.88,78.94,2700.0,73.642,73.7634,73.642,73.6981,2700.0
2021-01-25 12:40:00,78.96,79.19,78.96,79.14,7365.0,73.7167,73.9314,73.7167,73.8848,7365.0
2021-01-25 12:45:00,79.17,79.22,79.16,79.19,3349.0,73.9128,73.9595,73.9034,73.9314,3349.0
2021-01-25 12:50:00,79.19,79.27,79.17,79.21,4400.0,73.9314,74.0061,73.9128,73.9501,4400.0
2021-01-25 12:55:00,79.26,79.35,79.19,79.33,4076.0,73.9968,74.0808,73.9314,74.0622,4076.0
2021-01-25 13:00:00,79.34,79.5,79.33,79.49,11936.0,74.0715,74.2209,74.0622,74.2115,11936.0
2021-01-25 13:05:00,79.45,79.46,79.38,79.42,4542.0,74.1742,74.1835,74.1088,74.1462,4542.0
2021-01-25 13:10:00,79.49,79.57,79.49,79.55,3388.0,74.2115,74.2862,74.2115,74.2675,3388.0
2021-01-25 13:15:00,79.53,79.62,79.53,79.58,6311.0,74.2489,74.3329,74.2489,74.2956,6311.0
2021-01-25 13:20:00,79.59,79.73,79.59,79.7,7979.0,74.3049,74.4356,74.3049,74.4076,7979.0
2021-01-25 13:25:00,79.7,79.75,79.67,79.74,6210.0,74.4076,74.4543,74.3796,74.4449,6210.0
2021-01-25 13:30:00,79.7,79.74,79.67,79.72,2428.0,74.4076,74.4449,74.3796,74.4263,2428.0
2021-01-25 13:35:00,79.71,79.78,79.7,79.78,8482.0,74.4169,74.4823,74.4076,74.4823,8482.0
2021-01-25 13:40:00,79.76,79.84,79.76,79.84,8801.0,74.4636,74.5383,74.4636,74.5383,8801.0
2021-01-25 13:45:00,79.83,79.88,79.67,79.69,12530.0,74.529,74.5756,74.3796,74.3982,12530.0
2021-01-25 13:50:00,79.69,79.69,79.5,79.51,4210.0,74.3982,74.3982,74.2209,74.2302,4210.0
2021-01-25 13:55:00,79.48,79.6,79.48,79.59,7386.0,74.2022,74.3142,74.2022,74.3049,7386.0
2021-01-25 14:00:00,79.61,79.65,79.58,79.65,5990.0,74.3236,74.3609,74.2956,74.3609,5990.0
2021-01-25 14:05:00,79.63,79.68,79.58,79.63,6085.0,74.3422,74.3889,74.2956,74.3422,6085.0
2021-01-25 14:10:00,79.6,79.64,79.53,79.6,8688.0,74.3142,74.3516,74.2489,74.3142,8688.0
2021-01-25 14:15:00,79.6,79.65,79.56,79.61,7985.0,74.3142,74.3609,74.2769,74.3236,7985.0
2021-01-25 14:20:00,79.62,79.67,79.58,79.65,4936.0,74.3329,74.3796,74.2956,74.3609,4936.0
2021-01-25 14:25:00,79.64,79.72,79.61,79.72,6924.0,74.3516,74.4263,74.3236,74.4263,6924.0
2021-01-25 14:30:00,79.75,79.78,79.7,79.74,6747.0,74.4543,74.4823,74.4076,74.4449,6747.0
2021-01-25 14:35:00,79.73,79.78,79.71,79.77,6880.0,74.4356,74.4823,74.4169,74.4729,6880.0
2021-01-25 14:40:00,79.79,79.79,79.66,79.67,3469.0,74.4916,74.4916,74.3702,74.3796,3469.0
2021-01-25 14:45:00,79.64,79.66,79.61,79.65,6638.0,74.3516,74.3702,74.3236,74.3609,6638.0
2021-01-25 14:50:00,79.65,79.7,79.63,79.65,4464.0,74.3609,74.4076,74.3422,74.3609,4464.0
2021-01-25 14:55:00,79.65,79.7,79.6,79.65,6983.0,74.3609,74.4076,74.3142,74.3609,6983.0
2021-01-25 15:00:00,79.62,79.67,79.62,79.65,5381.0,74.3329,74.3796,74.3329,74.3609,5381.0
2021-01-25 15:05:00,79.66,79.71,79.64,79.7,9732.0,74.3702,74.4169,74.3516,74.4076,9732.0
2021-01-25 15:10:00,79.69,79.69,79.54,79.58,10375.0,74.3982,74.3982,74.2582,74.2956,10375.0
2021-01-25 15:15:00,79.57,79.69,79.57,79.68,6948.0,74.2862,74.3982,74.2862,74.3889,6948.0
2021-01-25 15:20:00,79.69,79.74,79.66,79.7,7017.0,74.3982,74.4449,74.3702,74.4076,7017.0
2021-01-25 15:25:00,79.72,79.75,79.68,79.73,4786.0,74.4263,74.4543,74.3889,74.4356,4786.0
2021-01-25 15:30:00,79.73,79.74,79.64,79.71,14405.0,74.4356,74.4449,74.3516,74.4169,14405.0
2021-01-25 15:35:00,79.71,79.77,79.7,79.75,12809.0,74.4169,74.4729,74.4076,74.4543,12809.0
2021-01-25 15:40:00,79.75,79.88,79.69,79.87,17285.0,74.4543,74.5756,74.3982,74.5663,17285.0
2021-01-25 15:45:00,79.88,79.95,79.83,79.86,12994.0,74.5756,74.641,74.529,74.557,12994.0
2021-01-25 15:50:00,79.87,80.04,79.87,80.04,42786.0,74.5663,74.725,74.5663,74.725,42786.0
2021-01-25 15:55:00,80.04,80.1,79.94,80.0,72501.0,74.725,74.781,74.6316,74.6877,72501.0
2021-01-26 09:30:00,80.25,80.58,79.88,80.17,32294.0,74.9211,75.2291,74.5756,74.8464,32294.0
2021-01-26 09:35:00,80.13,80.23,80.09,80.1,7100.0,74.809,74.9024,74.7717,74.781,7100.0
2021-01-26 09:40:00,80.05,80.13,79.98,80.12,3820.0,74.7343,74.809,74.669,74.7997,3820.0
2021-01-26 09:45:00,80.11,80.26,80.03,80.14,3898.0,74.7904,74.9304,74.7157,74.8184,3898.0
2021-01-26 09:50:00,80.19,80.19,79.9,80.0,7554.0,74.865,74.865,74.5943,74.6877,7554.0
2021-01-26 09:55:00,79.91,80.0,79.91,79.97,8800.0,74.6036,74.6877,74.6036,74.6597,8800.0
2021-01-26 10:00:00,80.03,80.27,80.02,80.27,8463.0,74.7157,74.9397,74.7063,74.9397,8463.0
2021-01-26 10:05:00,80.25,80.28,80.09,80.12,5719.0,74.9211,74.9491,74.7717,74.7997,5719.0
2021-01-26 10:10:00,80.09,80.22,80.02,80.22,12261.0,74.7717,74.8931,74.7063,74.8931,12261.0
2021-01-26 10:15:00,80.24,80.26,80.05,80.05,7444.0,74.9117,74.9304,74.7343,74.7343,7444.0
2021-01-26 10:20:00,80.03,80.13,79.98,80.1,12532.0,74.7157,74.809,74.669,74.781,12532.0
2021-01-26 10:25:00,80.1,80.29,80.06,80.06,20815.0,74.781,74.9584,74.7437,74.7437,20815.0
2021-01-26 10:30:00,80.09,80.13,80.01,80.09,18285.0,74.7717,74.809,74.697,74.7717,18285.0
2021-01-26 10:35:00,80.09,80.1,80.0,80.09,8210.0,74.7717,74.781,74.6877,74.7717,8210.0
2021-01-26 10:40:00,80.11,80.17,80.08,80.11,8864.0,74.7904,74.8464,74.7623,74.7904,8864.0
2021-01-26 10:45:00,80.11,80.12,80.04,80.06,14129.0,74.7904,74.7997,74.725,74.7437,14129.0
2021-01-26 10:50:00,80.06,80.17,80.04,80.1,9022.0,74.7437,74.8464,74.725,74.781,9022.0
2021-01-26 10:55:00,80.09,80.12,80.0,80.01,15460.0,74.7717,74.7997,74.6877,74.697,15460.0
2021-01-26 11:00:00,80.02,80.11,80.01,80.11,6830.0,74.7063,74.7904,74.697,74.7904,6830.0
2021-01-26 11:05:00,80.12,80.25,80.05,80.06,9750.0,74.7997,74.9211,74.7343,74.7437,9750.0
2021-01-26 11:10:00,80.07,80.1,79.93,79.94,8347.0,74.753,74.781,74.6223,74.6316,8347.0
2021-01-26 11:15:00,79.95,80.08,79.93,79.96,5847.0,74.641,74.7623,74.6223,74.6503,5847.0
2021-01-26 11:20:00,79.98,80.07,79.94,80.0,4814.0,74.669,74.753,74.6316,74.6877,4814.0
2021-01-26 11:25:00,80.02,80.09,79.97,80.06,5364.0,74.7063,74.7717,74.6597,74.7437,5364.0
2021-01-26 11:30:00,80.07,80.1,80.06,80.08,5634.0,74.753,74.781,74.7437,74.7623,5634.0
2021-01-26 11:35:00,80.06,80.09,79.99,80.05,2684.0,74.7437,74.7717,74.6783,74.7343,2684.0
2021-01-26 11:40:00,80.07,80.08,79.97,79.97,4417.0,74.753,74.7623,74.6597,74.6597,4417.0
2021-01-26 11:45:00,79.97,79.97,79.88,79.91,6436.0,74.6597,74.6597,74.5756,74.6036,6436.0
2021-01-26 11:50:00,79.95,79.99,79.95,79.99,1940.0,74.641,74.6783,74.641,74.6783,1940.0
2021-01-26 11:55:00,80.02,80.06,80.01,80.05,2026.0,74.7063,74.7437,74.697,74.7343,2026.0
2021-01-26 12:00:00,80.04,80.13,80.04,80.06,4202.0,74.725,74.809,74.725,74.7437,4202.0
2021-01-26 12:05:00,80.06,80.09,80.0,80.01,3400.0,74.7437,74.7717,74.6877,74.697,3400.0
2021-01-26 12:10:00,80.0,80.05,79.98,80.03,3060.0,74.6877,74.7343,74.669,74.7157,3060.0
2021-01-26 12:15:00,80.07,80.11,80.01,80.11,4368.0,74.753,74.7904,74.697,74.7904,4368.0
2021-01-26 12:20:00,80.1,80.14,80.07,80.1,5033.0,74.781,74.8184,74.753,74.781,5033.0
2021-01-26 12:25:00,80.12,80.16,80.04,80.04,5297.0,74.7997,74.837,74.725,74.725,5297.0
2021-01-26 12:30:00,80.06,80.07,80.02,80.04,3564.0,74.7437,74.753,74.7063,74.725,3564.0
2021-01-26 12:35:00,80.04,80.1,80.04,80.07,4397.0,74.725,74.781,74.725,74.753,4397.0
2021-01-26 12:40:00,80.05,80.08,80.02,80.04,4969.0,74.7343,74.7623,74.7063,74.725,4969.0
2021-01-26 12:45:00,80.06,80.06,79.92,79.95,5923.0,74.7437,74.7437,74.613,74.641,5923.0
2021-01-26 12:50:00,79.95,80.01,79.93,80.01,3042.0,74.641,74.697,74.6223,74.697,3042.0
2021-01-26 12:55:00,80.0,80.04,79.97,79.99,5299.0,74.6877,74.725,74.6597,74.6783,5299.0
2021-01-26 13:00:00,80.0,80.03,79.96,80.02,4176.0,74.6877,74.7157,74.6503,74.7063,4176.0
2021-01-26 13:05:00,80.01,80.06,79.95,80.05,7405.0,74.697,74.7437,74.641,74.7343,7405.0
2021-01-26 13:10:00,80.04,80.12,80.02,80.11,10539.0,74.725,74.7997,74.7063,74.7904,10539.0
2021-01-26 13:15:00,80.12,80.2,80.1,80.15,3937.0,74.7997,74.8744,74.781,74.8277,3937.0
2021-01-26 13:20:00,80.17,80.18,80.14,80.15,3182.0,74.8464,74.8557,74.8184,74.8277,3182.0
2021-01-26 13:25:00,80.14,80.17,80.1,80.16,7535.0,74.8184,74.8464,74.781,74.837,7535.0
2021-01-26 13:30:00,80.17,80.18,80.12,80.15,4762.0,74.8464,74.8557,74.7997,74.8277,4762.0
2021-01-26 13:35:00,80.11,80.13,80.07,80.1,6063.0,74.7904,74.809,74.753,74.781,6063.0
2021-01-26 13:40:00,80.1,80.14,80.08,80.11,7782.0,74.781,74.8184,74.7623,74.7904,7782.0
2021-01-26 13:45:00,80.12,80.13,80.08,80.12,8953.0,74.7997,74.809,74.7623,74.7997,8953.0
2021-01-26 13:50:00,80.12,80.15,80.11,80.13,4573.0,74.7997,74.8277,74.7904,74.809,4573.0
2021-01-26 13:55:00,80.13,80.18,80.11,80.16,3726.0,74.809,74.8557,74.7904,74.837,3726.0
2021-01-26 14:00:00,80.15,80.21,80.13,80.13,9989.0,74.8277,74.8837,74.809,74.809,9989.0
2021-01-26 14:05:00,80.12,80.12,80.01,80.03,14031.0,74.7997,74.7997,74.697,74.7157,14031.0
2021-01-26 14:10:00,80.02,80.04,79.91,79.95,10263.0,74.7063,74.725,74.6036,74.641,10263.0
2021-01-26 14:15:00,79.98,80.01,79.82,79.83,20722.0,74.669,74.697,74.5196,74.529,20722.0
2021-01-26 14:20:00,79.81,79.9,79.61,79.71,33372.0,74.5103,74.5943,74.3236,74.4169,33372.0
2021-01-26 14:25:00,79.69,79.84,79.68,79.79,5358.0,74.3982,74.5383,74.3889,74.4916,5358.0
2021-01-26 14:30:00,79.79,79.86,79.78,79.8,4800.0,74.4916,74.557,74.4823,74.5009,4800.0
2021-01-26 14:35:00,79.79,79.88,79.76,79.83,7810.0,74.4916,74.5756,74.4636,74.529,7810.0
2021-01-26 14:40:00,79.87,79.89,79.83,79.86,5506.0,74.5663,74.585,74.529,74.557,5506.0
2021-01-26 14:45:00,79.84,79.93,79.84,79.89,8466.0,74.5383,74.6223,74.5383,74.585,8466.0
2021-01-26 14:50:00,79.86,79.95,79.83,79.88,8662.0,74.557,74.641,74.529,74.5756,8662.0
2021-01-26 14:55:00,79.88,79.99,79.87,79.97,9857.0,74.5756,74.6783,74.5663,74.6597,9857.0
2021-01-26 15:00:00,79.99,79.99,79.83,79.83,24242.0,74.6783,74.6783,74.529,74.529,24242.0
2021-01-26 15:05:00,79.87,79.9,79.81,79.82,29819.0,74.5663,74.5943,74.5103,74.5196,29819.0
2021-01-26 15:10:00,79.83,79.93,79.76,79.89,63211.0,74.529,74.6223,74.4636,74.585,63211.0
2021-01-26 15:15:00,79.89,79.99,79.86,79.99,21730.0,74.585,74.6783,74.557,74.6783,21730.0
2021-01-26 15:20:00,79.99,80.0,79.95,80.0,12960.0,74.6783,74.6877,74.641,74.6877,12960.0
2021-01-26 15:25:00,79.99,80.15,79.99,80.14,17086.0,74.6783,74.8277,74.6783,74.8184,17086.0
2021-01-26 15:30:00,80.13,80.14,79.99,80.03,21454.0,74.809,74.8184,74.6783,74.7157,21454.0
2021-01-26 15:35:00,80.04,80.1,80.02,80.1,21595.0,74.725,74.781,74.7063,74.781,21595.0
2021-01-26 15:40:00,80.09,80.11,79.86,79.9,25220.0,74.7717,74.7904,74.557,74.5943,25220.0
2021-01-26 15:45:00,79.89,79.9,79.71,79.73,30299.0,74.585,74.5943,74.4169,74.4356,30299.0
2021-01-26 15:50:00,79.74,79.75,79.58,79.59,52783.0,74.4449,74.4543,74.2956,74.3049,52783.0
2021-01-26 15:55:00,79.55,79.65,79.46,79.55,138275.0,74.2675,74.3609,74.1835,74.2675,138275.0
2021-01-27 09:30:00,78.35,78.73,77.29,77.48,58275.0,73.1472,73.502,72.1576,72.335,58275.0
2021-01-27 09:35:00,77.47,77.69,77.18,77.63,28255.0,72.3257,72.5311,72.0549,72.475,28255.0
2021-01-27 09:40:00,77.61,77.62,77.05,77.06,15081.0,72.4564,72.4657,71.9336,71.9429,15081.0
2021-01-27 09:45:00,77.06,77.96,77.0,77.65,28461.0,71.9429,72.7831,71.8869,72.4937,28461.0
2021-01-27 09:50:00,77.58,77.71,77.38,77.67,28852.0,72.4284,72.5497,72.2416,72.5124,28852.0
2021-01-27 09:55:00,77.59,77.97,77.59,77.81,17203.0,72.4377,72.7925,72.4377,72.6431,17203.0
2021-01-27 10:00:00,77.75,77.76,77.51,77.51,17461.0,72.5871,72.5964,72.363,72.363,17461.0
2021-01-27 10:05:00,77.59,77.6,77.38,77.45,36775.0,72.4377,72.447,72.2416,72.307,36775.0
2021-01-27 10:10:00,77.49,77.53,77.27,77.33,27789.0,72.3443,72.3817,72.1389,72.195,27789.0
2021-01-27 10:15:00,77.31,77.45,77.19,77.42,16476.0,72.1763,72.307,72.0643,72.279,16476.0
2021-01-27 10:20:00,77.38,77.78,77.38,77.71,16450.0,72.2416,72.6151,72.2416,72.5497,16450.0
2021-01-27 10:25:00,77.66,77.85,77.59,77.73,13754.0,72.503,72.6804,72.4377,72.5684,13754.0
2021-01-27 10:30:00,77.68,77.86,77.37,77.63,16826.0,72.5217,72.6898,72.2323,72.475,16826.0
2021-01-27 10:35:00,77.66,77.75,77.52,77.56,18378.0,72.503,72.5871,72.3723,72.4097,18378.0
2021-01-27 10:40:00,77.56,77.93,77.52,77.75,13233.0,72.4097,72.7551,72.3723,72.5871,13233.0
2021-01-27 10:45:00,77.75,77.93,77.71,77.9,8380.0,72.5871,72.7551,72.5497,72.7271,8380.0
2021-01-27 10:50:00,77.89,77.91,77.68,77.82,12025.0,72.7178,72.7364,72.5217,72.6524,12025.0
2021-01-27 10:55:00,77.85,77.99,77.74,77.89,17465.0,72.6804,72.8111,72.5777,72.7178,17465.0
2021-01-27 11:00:00,77.86,77.93,77.76,77.76,10267.0,72.6898,72.7551,72.5964,72.5964,10267.0
2021-01-27 11:05:00,77.78,77.78,77.59,77.63,9712.0,72.6151,72.6151,72.4377,72.475,9712.0
2021-01-27 11:10:00,77.63,77.63,77.38,77.46,11435.0,72.475,72.475,72.2416,72.3163,11435.0
2021-01-27 11:15:00,77.46,77.46,77.1,77.3,10955.0,72.3163,72.3163,71.9802,72.167,10955.0
2021-01-27 11:20:00,77.28,77.28,77.06,77.12,26066.0,72.1483,72.1483,71.9429,71.9989,26066.0
2021-01-27 11:25:00,77.12,77.34,77.08,77.34,15854.0,71.9989,72.2043,71.9616,72.2043,15854.0
2021-01-27 11:30:00,77.31,77.39,77.16,77.3,16056.0,72.1763,72.251,72.0363,72.167,16056.0
2021-01-27 11:35:00,77.26,77.47,77.26,77.4,8316.0,72.1296,72.3257,72.1296,72.2603,8316.0
2021-01-27 11:40:00,77.42,77.47,77.35,77.35,11466.0,72.279,72.3257,72.2136,72.2136,11466.0
2021-01-27 11:45:00,77.29,77.44,77.24,77.25,27807.0,72.1576,72.2977,72.1109,72.1203,27807.0
2021-01-27 11:50:00,77.24,77.35,77.24,77.3,7070.0,72.1109,72.2136,72.1109,72.167,7070.0
2021-01-27 11:55:00,77.26,77.35,77.23,77.23,13609.0,72.1296,72.2136,72.1016,72.1016,13609.0
2021-01-27 12:00:00,77.23,77.3,77.04,77.1,16111.0,72.1016,72.167,71.9242,71.9802,16111.0
2021-01-27 12:05:00,77.1,77.16,77.06,77.12,13813.0,71.9802,72.0363,71.9429,71.9989,13813.0
2021-01-27 12:10:00,77.11,77.33,77.05,77.28,19442.0,71.9896,72.195,71.9336,72.1483,19442.0
2021-01-27 12:15:00,77.31,77.65,77.29,77.63,8997.0,72.1763,72.4937,72.1576,72.475,8997.0
2021-01-27 12:20:00,77.65,77.7,77.51,77.53,9221.0,72.4937,72.5404,72.363,72.3817,9221.0
2021-01-27 12:25:00,77.53,77.56,77.49,77.55,5709.0,72.3817,72.4097,72.3443,72.4004,5709.0
2021-01-27 12:30:00,77.54,77.54,77.25,77.28,11450.0,72.391,72.391,72.1203,72.1483,11450.0
2021-01-27 12:35:00,77.29,77.31,77.06,77.2,20180.0,72.1576,72.1763,71.9429,72.0736,20180.0
2021-01-27 12:40:00,77.17,77.46,77.17,77.45,11647.0,72.0456,72.3163,72.0456,72.307,11647.0
2021-01-27 12:45:00,77.45,77.57,77.4,77.48,21176.0,72.307,72.419,72.2603,72.335,21176.0
2021-01-27 12:50:00,77.51,77.66,77.47,77.52,15141.0,72.363,72.503,72.3257,72.3723,15141.0
2021-01-27 12:55:00,77.53,77.59,77.5,77.57,7121.0,72.3817,72.4377,72.3537,72.419,7121.0
2021-01-27 13:00:00,77.58,77.65,77.54,77.62,10242.0,72.4284,72.4937,72.391,72.4657,10242.0
2021-01-27 13:05:00,77.6,77.62,77.5,77.6,13832.0,72.447,72.4657,72.3537,72.447,13832.0
2021-01-27 13:10:00,77.6,77.6,77.47,77.57,9050.0,72.447,72.447,72.3257,72.419,9050.0
2021-01-27 13:15:00,77.57,77.64,77.49,77.59,9371.0,72.419,72.4844,72.3443,72.4377,9371.0
2021-01-27 13:20:00,77.61,77.66,77.55,77.66,11267.0,72.4564,72.503,72.4004,72.503,11267.0
2021-01-27 13:25:00,77.66,77.96,77.66,77.88,13591.0,72.503,72.7831,72.503,72.7084,13591.0
2021-01-27 13:30:00,77.88,77.96,77.87,77.92,11470.0,72.7084,72.7831,72.6991,72.7458,11470.0
2021-01-27 13:35:00,77.95,77.96,77.79,77.79,9415.0,72.7738,72.7831,72.6244,72.6244,9415.0
2021-01-27 13:40:00,77.77,77.99,77.77,77.89,30904.0,72.6057,72.8111,72.6057,72.7178,30904.0
2021-01-27 13:45:00,77.86,77.92,77.72,77.74,20378.0,72.6898,72.7458,72.5591,72.5777,20378.0
2021-01-27 13:50:00,77.75,77.81,77.73,77.81,10425.0,72.5871,72.6431,72.5684,72.6431,10425.0
2021-01-27 13:55:00,77.78,77.83,77.58,77.64,28434.0,72.6151,72.6618,72.4284,72.4844,28434.0
2021-01-27 14:00:00,77.63,77.7,77.52,77.54,9589.0,72.475,72.5404,72.3723,72.391,9589.0
2021-01-27 14:05:00,77.51,77.51,77.35,77.38,21282.0,72.363,72.363,72.2136,72.2416,21282.0
2021-01-27 14:10:00,77.4,77.53,77.36,77.45,13284.0,72.2603,72.3817,72.223,72.307,13284.0
2021-01-27 14:15:00,77.44,77.45,77.16,77.2,13074.0,72.2977,72.307,72.0363,72.0736,13074.0
2021-01-27 14:20:00,77.22,77.29,77.14,77.26,14449.0,72.0923,72.1576,72.0176,72.1296,14449.0
2021-01-27 14:25:00,77.24,77.25,77.05,77.09,18443.0,72.1109,72.1203,71.9336,71.9709,18443.0
2021-01-27 14:30:00,77.09,77.1,76.9,76.96,17317.0,71.9709,71.9802,71.7935,71.8495,17317.0
2021-01-27 14:35:00,76.96,77.12,76.9,77.06,17907.0,71.8495,71.9989,71.7935,71.9429,17907.0
2021-01-27 14:40:00,77.02,77.17,76.89,77.07,42336.0,71.9055,72.0456,71.7842,71.9522,42336.0
2021-01-27 14:45:00,77.07,77.21,76.81,76.81,12014.0,71.9522,72.0829,71.7095,71.7095,12014.0
2021-01-27 14:50:00,76.79,76.93,76.7,76.78,20265.0,71.6908,71.8215,71.6068,71.6815,20265.0
2021-01-27 14:55:00,76.78,76.8,76.66,76.69,18154.0,71.6815,71.7002,71.5695,71.5975,18154.0
2021-01-27 15:00:00,76.72,76.78,76.56,76.72,28720.0,71.6255,71.6815,71.4761,71.6255,28720.0
2021-01-27 15:05:00,76.7,76.76,76.53,76.56,60474.0,71.6068,71.6628,71.4481,71.4761,60474.0
2021-01-27 15:10:00,76.57,76.94,76.46,76.9,73011.0,71.4854,71.8309,71.3827,71.7935,73011.0
2021-01-27 15:15:00,76.9,76.92,76.71,76.74,21219.0,71.7935,71.8122,71.6161,71.6441,21219.0
2021-01-27 15:20:00,76.72,76.72,76.48,76.53,23624.0,71.6255,71.6255,71.4014,71.4481,23624.0
2021-01-27 15:25:00,76.52,76.69,76.19,76.26,55595.0,71.4387,71.5975,71.1307,71.196,55595.0
2021-01-27 15:30:00,76.25,76.27,76.01,76.1,81376.0,71.1867,71.2053,70.9626,71.0466,81376.0
2021-01-27 15:35:00,76.11,76.25,75.9,76.06,42391.0,71.056,71.1867,70.8599,71.0093,42391.0
2021-01-27 15:40:00,76.04,76.16,75.94,76.06,50380.0,70.9906,71.1027,70.8973,71.0093,50380.0
2021-01-27 15:45:00,76.04,76.28,75.95,76.27,33719.0,70.9906,71.2147,70.9066,71.2053,33719.0
2021-01-27 15:50:00,76.25,76.44,76.15,76.2,134721.0,71.1867,71.3641,71.0933,71.14,134721.0
2021-01-27 15:55:00,76.14,76.27,76.02,76.06,237545.0,71.084,71.2053,70.972,71.0093,237545.0
2021-01-28 09:30:00,76.96,77.41,76.66,77.06,26963.0,71.8495,72.2696,71.5695,71.9429,26963.0
2021-01-28 09:35:00,76.98,77.29,76.94,76.94,12831.0,71.8682,72.1576,71.8309,71.8309,12831.0
2021-01-28 09:40:00,76.94,77.2,76.78,77.1,42850.0,71.8309,72.0736,71.6815,71.9802,42850.0
2021-01-28 09:45:00,77.1,77.65,77.1,77.58,10255.0,71.9802,72.4937,71.9802,72.4284,10255.0
2021-01-28 09:50:00,77.5,78.0,77.42,77.97,14512.0,72.3537,72.8205,72.279,72.7925,14512.0
2021-01-28 09:55:00,78.04,78.04,77.73,77.82,18253.0,72.8578,72.8578,72.5684,72.6524,18253.0
2021-01-28 10:00:00,77.8,78.03,77.75,77.89,35570.0,72.6338,72.8485,72.5871,72.7178,35570.0
2021-01-28 10:05:00,77.88,78.11,77.64,78.06,13093.0,72.7084,72.9232,72.4844,72.8765,13093.0
2021-01-28 10:10:00,78.06,78.19,77.99,78.12,17565.0,72.8765,72.9979,72.8111,72.9325,17565.0
2021-01-28 10:15:00,78.14,78.58,78.14,78.56,24144.0,72.9512,73.362,72.9512,73.3433,24144.0
2021-01-28 10:20:00,78.56,78.79,78.5,78.76,38984.0,73.3433,73.558,73.2873,73.53,38984.0
2021-01-28 10:25:00,78.76,78.79,78.21,78.3,18126.0,73.53,73.558,73.0165,73.1005,18126.0
2021-01-28 10:30:00,78.26,78.38,78.14,78.2,8382.0,73.0632,73.1752,72.9512,73.0072,8382.0
2021-01-28 10:35:00,78.2,78.32,78.08,78.17,25291.0,73.0072,73.1192,72.8952,72.9792,25291.0
2021-01-28 10:40:00,78.18,78.25,77.91,78.24,12863.0,72.9885,73.0539,72.7364,73.0445,12863.0
2021-01-28 10:45:00,78.31,78.45,78.22,78.3,33528.0,73.1099,73.2406,73.0259,73.1005,33528.0
2021-01-28 10:50:00,78.28,78.33,78.01,78.04,20291.0,73.0819,73.1286,72.8298,72.8578,20291.0
2021-01-28 10:55:00,78.01,78.23,78.01,78.12,14955.0,72.8298,73.0352,72.8298,72.9325,14955.0
2021-01-28 11:00:00,78.12,78.5,78.12,78.42,14167.0,72.9325,73.2873,72.9325,73.2126,14167.0
2021-01-28 11:05:00,78.44,78.59,78.38,78.5,11654.0,73.2313,73.3713,73.1752,73.2873,11654.0
2021-01-28 11:10:00,78.51,78.66,78.49,78.62,10807.0,73.2966,73.4366,73.2779,73.3993,10807.0
2021-01-28 11:15:00,78.64,78.68,78.54,78.59,12447.0,73.418,73.4553,73.3246,73.3713,12447.0
2021-01-28 11:20:00,78.61,78.72,78.54,78.72,13740.0,73.39,73.4927,73.3246,73.4927,13740.0
2021-01-28 11:25:00,78.74,78.76,78.61,78.61,15203.0,73.5113,73.53,73.39,73.39,15203.0
2021-01-28 11:30:00,78.66,78.74,78.54,78.54,13258.0,73.4366,73.5113,73.3246,73.3246,13258.0
2021-01-28 11:35:00,78.58,78.63,78.39,78.39,15170.0,73.362,73.4086,73.1846,73.1846,15170.0
2021-01-28 11:40:00,78.44,78.6,78.27,78.27,28208.0,73.2313,73.3806,73.0725,73.0725,28208.0
2021-01-28 11:45:00,78.36,78.61,78.28,78.6,16095.0,73.1566,73.39,73.0819,73.3806,16095.0
2021-01-28 11:50:00,78.63,78.63,78.29,78.6,33040.0,73.4086,73.4086,73.0912,73.3806,33040.0
2021-01-28 11:55:00,78.6,78.6,78.32,78.48,15584.0,73.3806,73.3806,73.1192,73.2686,15584.0
2021-01-28 12:00:00,78.49,78.62,78.3,78.47,40538.0,73.2779,73.3993,73.1005,73.2593,40538.0
2021-01-28 12:05:00,78.49,78.59,78.41,78.42,15083.0,73.2779,73.3713,73.2032,73.2126,15083.0
2021-01-28 12:10:00,78.43,78.55,78.42,78.42,8803.0,73.2219,73.3339,73.2126,73.2126,8803.0
2021-01-28 12:15:00,78.47,78.5,78.38,78.44,14540.0,73.2593,73.2873,73.1752,73.2313,14540.0
2021-01-28 12:20:00,78.44,78.46,78.35,78.41,9311.0,73.2313,73.2499,73.1472,73.2032,9311.0
2021-01-28 12:25:00,78.39,78.45,78.32,78.39,9459.0,73.1846,73.2406,73.1192,73.1846,9459.0
2021-01-28 12:30:00,78.39,78.47,78.22,78.29,15148.0,73.1846,73.2593,73.0259,73.0912,15148.0
2021-01-28 12:35:00,78.34,78.5,78.31,78.31,10833.0,73.1379,73.2873,73.1099,73.1099,10833.0
2021-01-28 12:40:00,78.37,78.41,78.34,78.4,6360.0,73.1659,73.2032,73.1379,73.1939,6360.0
2021-01-28 12:45:00,78.4,78.44,78.2,78.29,16612.0,73.1939,73.2313,73.0072,73.0912,16612.0
2021-01-28 12:50:00,78.29,78.32,78.2,78.22,12141.0,73.0912,73.1192,73.0072,73.0259,12141.0
2021-01-28 12:55:00,78.25,78.25,78.16,78.16,13547.0,73.0539,73.0539,72.9698,72.9698,13547.0
2021-01-28 13:00:00,78.16,78.19,78.13,78.16,21326.0,72.9698,72.9979,72.9418,72.9698,21326.0
2021-01-28 13:05:00,78.15,78.17,78.07,78.16,7971.0,72.9605,72.9792,72.8858,72.9698,7971.0
2021-01-28 13:10:00,78.16,78.18,78.12,78.16,12306.0,72.9698,72.9885,72.9325,72.9698,12306.0
2021-01-28 13:15:00,78.16,78.39,78.15,78.36,15128.0,72.9698,73.1846,72.9605,73.1566,15128.0
2021-01-28 13:20:00,78.36,78.42,78.32,78.36,11341.0,73.1566,73.2126,73.1192,73.1566,11341.0
2021-01-28 13:25:00,78.39,78.62,78.36,78.55,14669.0,73.1846,73.3993,73.1566,73.3339,14669.0
2021-01-28 13:30:00,78.57,78.75,78.57,78.75,10202.0,73.3526,73.5207,73.3526,73.5207,10202.0
2021-01-28 13:35:00,78.77,78.82,78.7,78.8,12243.0,73.5393,73.586,73.474,73.5673,12243.0
2021-01-28 13:40:00,78.78,78.91,78.77,78.91,9589.0,73.5487,73.67,73.5393,73.67,9589.0
2021-01-28 13:45:00,78.88,78.95,78.8,78.89,30362.0,73.642,73.7074,73.5673,73.6514,30362.0
2021-01-28 13:50:00,78.85,79.05,78.85,78.98,17307.0,73.614,73.8007,73.614,73.7354,17307.0
2021-01-28 13:55:00,79.0,79.05,78.98,79.0,7831.0,73.7541,73.8007,73.7354,73.7541,7831.0
2021-01-28 14:00:00,79.04,79.14,79.01,79.09,11684.0,73.7914,73.8848,73.7634,73.8381,11684.0
2021-01-28 14:05:00,79.08,79.15,78.99,79.01,8973.0,73.8288,73.8941,73.7447,73.7634,8973.0
2021-01-28 14:10:00,79.01,79.06,78.95,79.01,14489.0,73.7634,73.8101,73.7074,73.7634,14489.0
2021-01-28 14:15:00,79.0,79.03,78.88,78.9,17076.0,73.7541,73.7821,73.642,73.6607,17076.0
2021-01-28 14:20:00,78.91,79.0,78.9,78.95,11037.0,73.67,73.7541,73.6607,73.7074,11037.0
2021-01-28 14:25:00,78.95,79.14,78.95,79.14,9475.0,73.7074,73.8848,73.7074,73.8848,9475.0
2021-01-28 14:30:00,79.12,79.12,78.98,79.02,10866.0,73.8661,73.8661,73.7354,73.7727,10866.0
2021-01-28 14:35:00,79.02,79.06,78.91,79.05,63496.0,73.7727,73.8101,73.67,73.8007,63496.0
2021-01-28 14:40:00,79.06,79.08,78.83,78.91,75966.0,73.8101,73.8288,73.5954,73.67,75966.0
2021-01-28 14:45:00,78.92,79.05,78.88,79.05,27512.0,73.6794,73.8007,73.642,73.8007,27512.0
2021-01-28 14:50:00,79.02,79.12,78.88,78.95,22675.0,73.7727,73.8661,73.642,73.7074,22675.0
2021-01-28 14:55:00,78.93,79.05,78.84,79.03,26444.0,73.6887,73.8007,73.6047,73.7821,26444.0
2021-01-28 15:00:00,79.02,79.09,78.91,79.09,33403.0,73.7727,73.8381,73.67,73.8381,33403.0
2021-01-28 15:05:00,79.09,79.23,79.08,79.17,19735.0,73.8381,73.9688,73.8288,73.9128,19735.0
2021-01-28 15:10:00,79.16,79.37,79.15,79.34,20957.0,73.9034,74.0995,73.8941,74.0715,20957.0
2021-01-28 15:15:00,79.34,79.37,79.16,79.23,26407.0,74.0715,74.0995,73.9034,73.9688,26407.0
2021-01-28 15:20:00,79.23,79.29,79.1,79.2,20361.0,73.9688,74.0248,73.8474,73.9408,20361.0
2021-01-28 15:25:00,79.23,79.29,79.17,79.2,16562.0,73.9688,74.0248,73.9128,73.9408,16562.0
2021-01-28 15:30:00,79.17,79.25,79.01,79.09,27713.0,73.9128,73.9875,73.7634,73.8381,27713.0
2021-01-28 15:35:00,79.05,79.2,78.96,79.15,27667.0,73.8007,73.9408,73.7167,73.8941,27667.0
2021-01-28 15:40:00,79.13,79.19,78.98,79.03,36247.0,73.8754,73.9314,73.7354,73.7821,36247.0
2021-01-28 15:45:00,79.04,79.1,78.9,79.06,38164.0,73.7914,73.8474,73.6607,73.8101,38164.0
2021-01-28 15:50:00,79.07,79.14,78.92,79.05,87415.0,73.8194,73.8848,73.6794,73.8007,87415.0
2021-01-28 15:55:00,79.01,79.01,78.83,78.91,264405.0,73.7634,73.7634,73.5954,73.67,264405.0
2021-01-29 09:30:00,79.04,79.61,78.66,79.61,103782.0,73.7914,74.3236,73.4366,74.3236,103782.0
2021-01-29 09:35:00,79.45,79.47,78.24,78.33,31596.0,74.1742,74.1929,73.0445,73.1286,31596.0
2021-01-29 09:40:00,78.25,78.35,77.95,78.22,30624.0,73.0539,73.1472,72.7738,73.0259,30624.0
2021-01-29 09:45:00,78.3,78.74,78.25,78.69,15343.0,73.1005,73.5113,73.0539,73.4647,15343.0
2021-01-29 09:50:00,78.63,78.72,78.2,78.26,16186.0,73.4086,73.4927,73.0072,73.0632,16186.0
2021-01-29 09:55:00,78.3,78.63,78.25,78.53,21528.0,73.1005,73.4086,73.0539,73.3153,21528.0
2021-01-29 10:00:00,78.42,78.57,78.25,78.32,24092.0,73.2126,73.3526,73.0539,73.1192,24092.0
2021-01-29 10:05:00,78.34,78.53,78.14,78.53,23730.0,73.1379,73.3153,72.9512,73.3153,23730.0
2021-01-29 10:10:00,78.57,78.82,78.46,78.53,10095.0,73.3526,73.586,73.2499,73.3153,10095.0
2021-01-29 10:15:00,78.55,78.66,78.4,78.66,22830.0,73.3339,73.4366,73.1939,73.4366,22830.0
2021-01-29 10:20:00,78.65,78.81,78.59,78.78,11322.0,73.4273,73.5767,73.3713,73.5487,11322.0
2021-01-29 10:25:00,78.71,78.74,78.59,78.66,7202.0,73.4833,73.5113,73.3713,73.4366,7202.0
2021-01-29 10:30:00,78.68,78.76,78.64,78.7,16712.0,73.4553,73.53,73.418,73.474,16712.0
2021-01-29 10:35:00,78.69,78.69,78.51,78.57,15717.0,73.4647,73.4647,73.2966,73.3526,15717.0
2021-01-29 10:40:00,78.59,78.64,78.48,78.59,35592.0,73.3713,73.418,73.2686,73.3713,35592.0
2021-01-29 10:45:00,78.59,78.76,78.55,78.75,31535.0,73.3713,73.53,73.3339,73.5207,31535.0
2021-01-29 10:50:00,78.72,78.85,78.67,78.77,51606.0,73.4927,73.614,73.446,73.5393,51606.0
2021-01-29 10:55:00,78.77,79.12,78.69,79.03,42154.0,73.5393,73.8661,73.4647,73.7821,42154.0
2021-01-29 11:00:00,79.04,79.07,78.72,78.73,10299.0,73.7914,73.8194,73.4927,73.502,10299.0
2021-01-29 11:05:00,78.73,78.93,78.67,78.89,32314.0,73.502,73.6887,73.446,73.6514,32314.0
2021-01-29 11:10:00,78.91,78.91,78.54,78.6,52476.0,73.67,73.67,73.3246,73.3806,52476.0
2021-01-29 11:15:00,78.58,78.63,78.46,78.6,41700.0,73.362,73.4086,73.2499,73.3806,41700.0
2021-01-29 11:20:00,78.57,78.67,78.5,78.57,10217.0,73.3526,73.446,73.2873,73.3526,10217.0
2021-01-29 11:25:00,78.56,78.7,78.44,78.55,24393.0,73.3433,73.474,73.2313,73.3339,24393.0
2021-01-29 11:30:00,78.52,78.65,78.49,78.59,12721.0,73.3059,73.4273,73.2779,73.3713,12721.0
2021-01-29 11:35:00,78.6,78.64,78.5,78.63,14995.0,73.3806,73.418,73.2873,73.4086,14995.0
2021-01-29 11:40:00,78.58,78.71,78.57,78.62,4980.0,73.362,73.4833,73.3526,73.3993,4980.0
2021-01-29 11:45:00,78.61,78.64,78.56,78.6,6863.0,73.39,73.418,73.3433,73.3806,6863.0
2021-01-29 11:50:00,78.62,78.62,78.54,78.54,23946.0,73.3993,73.3993,73.3246,73.3246,23946.0
2021-01-29 11:55:00,78.56,78.7,78.53,78.7,11645.0,73.3433,73.474,73.3153,73.474,11645.0
2021-01-29 12:00:00,78.68,78.7,78.56,78.61,9935.0,73.4553,73.474,73.3433,73.39,9935.0
2021-01-29 12:05:00,78.61,78.66,78.58,78.64,5855.0,73.39,73.4366,73.362,73.418,5855.0
2021-01-29 12:10:00,78.65,78.72,78.6,78.61,4033.0,73.4273,73.4927,73.3806,73.39,4033.0
2021-01-29 12:15:00,78.53,78.53,78.25,78.25,9891.0,73.3153,73.3153,73.0539,73.0539,9891.0
2021-01-29 12:20:00,78.27,78.27,78.05,78.07,18506.0,73.0725,73.0725,72.8672,72.8858,18506.0
2021-01-29 12:25:00,78.06,78.23,78.03,78.05,26195.0,72.8765,73.0352,72.8485,72.8672,26195.0
2021-01-29 12:30:00,78.04,78.13,77.96,77.98,7392.0,72.8578,72.9418,72.7831,72.8018,7392.0
2021-01-29 12:35:00,77.99,78.09,77.87,77.95,12023.0,72.8111,72.9045,72.6991,72.7738,12023.0
2021-01-29 12:40:00,77.95,78.15,77.94,78.08,11050.0,72.7738,72.9605,72.7645,72.8952,11050.0
2021-01-29 12:45:00,78.07,78.08,77.9,77.92,13904.0,72.8858,72.8952,72.7271,72.7458,13904.0
2021-01-29 12:50:00,77.91,78.13,77.9,78.09,7996.0,72.7364,72.9418,72.7271,72.9045,7996.0
2021-01-29 12:55:00,78.07,78.09,77.8,77.85,3560.0,72.8858,72.9045,72.6338,72.6804,3560.0
2021-01-29 13:00:00,77.84,77.92,77.71,77.81,12656.0,72.6711,72.7458,72.5497,72.6431,12656.0
2021-01-29 13:05:00,77.77,77.9,77.76,77.88,21082.0,72.6057,72.7271,72.5964,72.7084,21082.0
2021-01-29 13:10:00,77.89,77.95,77.78,77.86,11702.0,72.7178,72.7738,72.6151,72.6898,11702.0
2021-01-29 13:15:00,77.81,77.85,77.6,77.61,19629.0,72.6431,72.6804,72.447,72.4564,19629.0
2021-01-29 13:20:00,77.61,77.88,77.6,77.83,17686.0,72.4564,72.7084,72.447,72.6618,17686.0
2021-01-29 13:25:00,77.83,78.15,77.83,78.13,6444.0,72.6618,72.9605,72.6618,72.9418,6444.0
2021-01-29 13:30:00,78.11,78.12,78.01,78.08,6921.0,72.9232,72.9325,72.8298,72.8952,6921.0
2021-01-29 13:35:00,78.09,78.17,78.01,78.04,5814.0,72.9045,72.9792,72.8298,72.8578,5814.0
2021-01-29 13:40:00,78.02,78.1,77.93,78.09,12309.0,72.8391,72.9138,72.7551,72.9045,12309.0
2021-01-29 13:45:00,78.05,78.16,77.95,77.99,11502.0,72.8672,72.9698,72.7738,72.8111,11502.0
2021-01-29 13:50:00,77.99,78.05,77.95,78.01,12306.0,72.8111,72.8672,72.7738,72.8298,12306.0
2021-01-29 13:55:00,78.02,78.04,77.93,77.96,10978.0,72.8391,72.8578,72.7551,72.7831,10978.0
2021-01-29 14:00:00,77.93,78.2,77.93,78.19,19871.0,72.7551,73.0072,72.7551,72.9979,19871.0
2021-01-29 14:05:00,78.16,78.28,78.12,78.27,13760.0,72.9698,73.0819,72.9325,73.0725,13760.0
2021-01-29 14:10:00,78.25,78.32,78.18,78.32,15148.0,73.0539,73.1192,72.9885,73.1192,15148.0
2021-01-29 14:15:00,78.28,78.36,78.24,78.33,6236.0,73.0819,73.1566,73.0445,73.1286,6236.0
2021-01-29 14:20:00,78.33,78.41,78.29,78.39,25365.0,73.1286,73.2032,73.0912,73.1846,25365.0
2021-01-29 14:25:00,78.38,78.39,78.24,78.3,17050.0,73.1752,73.1846,73.0445,73.1005,17050.0
2021-01-29 14:30:00,78.28,78.3,78.05,78.06,61743.0,73.0819,73.1005,72.8672,72.8765,61743.0
2021-01-29 14:35:00,78.07,78.13,77.82,77.84,21241.0,72.8858,72.9418,72.6524,72.6711,21241.0
2021-01-29 14:40:00,77.84,78.07,77.77,77.96,19425.0,72.6711,72.8858,72.6057,72.7831,19425.0
2021-01-29 14:45:00,77.95,78.01,77.89,77.93,12247.0,72.7738,72.8298,72.7178,72.7551,12247.0
2021-01-29 14:50:00,77.94,78.02,77.87,77.88,8074.0,72.7645,72.8391,72.6991,72.7084,8074.0
2021-01-29 14:55:00,77.86,77.97,77.82,77.95,13495.0,72.6898,72.7925,72.6524,72.7738,13495.0
2021-01-29 15:00:00,77.96,78.29,77.96,78.22,14565.0,72.7831,73.0912,72.7831,73.0259,14565.0
2021-01-29 15:05:00,78.2,78.2,78.06,78.11,9879.0,73.0072,73.0072,72.8765,72.9232,9879.0
2021-01-29 15:10:00,78.12,78.29,78.12,78.25,11483.0,72.9325,73.0912,72.9325,73.0539,11483.0
2021-01-29 15:15:00,78.23,78.28,78.19,78.26,19676.0,73.0352,73.0819,72.9979,73.0632,19676.0
2021-01-29 15:20:00,78.27,78.39,78.23,78.31,43753.0,73.0725,73.1846,73.0352,73.1099,43753.0
2021-01-29 15:25:00,78.32,78.37,78.28,78.34,23195.0,73.1192,73.1659,73.0819,73.1379,23195.0
2021-01-29 15:30:00,78.34,78.5,78.32,78.4,20680.0,73.1379,73.2873,73.1192,73.1939,20680.0
2021-01-29 15:35:00,78.38,78.39,78.18,78.19,42882.0,73.1752,73.1846,72.9885,72.9979,42882.0
2021-01-29 15:40:00,78.21,78.31,78.18,78.22,54466.0,73.0165,73.1099,72.9885,73.0259,54466.0
2021-01-29 15:45:00,78.22,78.26,78.1,78.15,71839.0,73.0259,73.0632,72.9138,72.9605,71839.0
2021-01-29 15:50:00,78.13,78.38,78.06,78.25,89231.0,72.9418,73.1752,72.8765,73.0539,89231.0
2021-01-29 15:55:00,78.22,78.35,77.91,77.92,169137.0,73.0259,73.1472,72.7364,72.7458,169137.0
2021-02-01 09:30:00,78.56,79.21,78.03,78.84,48321.0,73.3433,73.9501,72.8485,73.6047,48321.0
2021-02-01 09:35:00,78.84,79.02,78.64,78.7,24666.0,73.6047,73.7727,73.418,73.474,24666.0
2021-02-01 09:40:00,78.71,78.86,78.62,78.8,11177.0,73.4833,73.6234,73.3993,73.5673,11177.0
2021-02-01 09:45:00,78.81,78.83,78.64,78.78,13820.0,73.5767,73.5954,73.418,73.5487,13820.0
2021-02-01 09:50:00,78.76,78.88,78.54,78.65,21597.0,73.53,73.642,73.3246,73.4273,21597.0
2021-02-01 09:55:00,78.65,78.71,78.52,78.57,20417.0,73.4273,73.4833,73.3059,73.3526,20417.0
2021-02-01 10:00:00,78.52,78.53,78.31,78.4,16619.0,73.3059,73.3153,73.1099,73.1939,16619.0
2021-02-01 10:05:00,78.46,78.56,78.42,78.42,15576.0,73.2499,73.3433,73.2126,73.2126,15576.0
2021-02-01 10:10:00,78.43,78.53,78.33,78.46,10583.0,73.2219,73.3153,73.1286,73.2499,10583.0
2021-02-01 10:15:00,78.4,78.65,78.4,78.51,10757.0,73.1939,73.4273,73.1939,73.2966,10757.0
2021-02-01 10:20:00,78.52,78.56,78.37,78.44,11178.0,73.3059,73.3433,73.1659,73.2313,11178.0
2021-02-01 10:25:00,78.39,78.49,78.2,78.2,14677.0,73.1846,73.2779,73.0072,73.0072,14677.0
2021-02-01 10:30:00,78.2,78.52,78.2,78.5,13187.0,73.0072,73.3059,73.0072,73.2873,13187.0
2021-02-01 10:35:00,78.52,78.52,78.39,78.44,8262.0,73.3059,73.3059,73.1846,73.2313,8262.0
2021-02-01 10:40:00,78.44,78.6,78.38,78.56,11100.0,73.2313,73.3806,73.1752,73.3433,11100.0
2021-02-01 10:45:00,78.56,78.68,78.55,78.68,7187.0,73.3433,73.4553,73.3339,73.4553,7187.0
2021-02-01 10:50:00,78.66,78.66,78.35,78.35,7361.0,73.4366,73.4366,73.1472,73.1472,7361.0
2021-02-01 10:55:00,78.38,78.38,78.21,78.31,13241.0,73.1752,73.1752,73.0165,73.1099,13241.0
2021-02-01 11:00:00,78.32,78.34,78.27,78.34,6314.0,73.1192,73.1379,73.0725,73.1379,6314.0
2021-02-01 11:05:00,78.39,78.6,78.39,78.54,8591.0,73.1846,73.3806,73.1846,73.3246,8591.0
2021-02-01 11:10:00,78.53,78.58,78.47,78.48,7264.0,73.3153,73.362,73.2593,73.2686,7264.0
2021-02-01 11:15:00,78.48,78.61,78.48,78.61,9585.0,73.2686,73.39,73.2686,73.39,9585.0
2021-02-01 11:20:00,78.61,78.74,78.61,78.69,10669.0,73.39,73.5113,73.39,73.4647,10669.0
2021-02-01 11:25:00,78.72,78.9,78.72,78.9,8580.0,73.4927,73.6607,73.4927,73.6607,8580.0
2021-02-01 11:30:00,78.91,79.03,78.89,78.96,14478.0,73.67,73.7821,73.6514,73.7167,14478.0
2021-02-01 11:35:00,78.94,78.94,78.87,78.9,7532.0,73.6981,73.6981,73.6327,73.6607,7532.0
2021-02-01 11:40:00,78.97,79.13,78.96,79.08,6391.0,73.7261,73.8754,73.7167,73.8288,6391.0
2021-02-01 11:45:00,79.08,79.09,78.96,79.0,10486.0,73.8288,73.8381,73.7167,73.7541,10486.0
2021-02-01 11:50:00,78.99,79.03,78.87,78.99,14709.0,73.7447,73.7821,73.6327,73.7447,14709.0
2021-02-01 11:55:00,78.98,79.01,78.87,78.94,11542.0,73.7354,73.7634,73.6327,73.6981,11542.0
2021-02-01 12:00:00,78.95,79.05,78.94,78.98,34889.0,73.7074,73.8007,73.6981,73.7354,34889.0
2021-02-01 12:05:00,78.98,78.98,78.84,78.85,6192.0,73.7354,73.7354,73.6047,73.614,6192.0
2021-02-01 12:10:00,78.84,78.87,78.76,78.87,21462.0,73.6047,73.6327,73.53,73.6327,21462.0
2021-02-01 12:15:00,78.86,79.02,78.86,78.96,14217.0,73.6234,73.7727,73.6234,73.7167,14217.0
2021-02-01 12:20:00,78.95,78.96,78.77,78.8,10068.0,73.7074,73.7167,73.5393,73.5673,10068.0
2021-02-01 12:25:00,78.8,78.86,78.74,78.76,9257.0,73.5673,73.6234,73.5113,73.53,9257.0
2021-02-01 12:30:00,78.77,78.84,78.76,78.83,7768.0,73.5393,73.6047,73.53,73.5954,7768.0
2021-02-01 12:35:00,78.81,78.92,78.81,78.91,8972.0,73.5767,73.6794,73.5767,73.67,8972.0
2021-02-01 12:40:00,78.94,79.01,78.93,78.93,24456.0,73.6981,73.7634,73.6887,73.6887,24456.0
2021-02-01 12:45:00,78.93,79.07,78.91,79.05,27171.0,73.6887,73.8194,73.67,73.8007,27171.0
2021-02-01 12:50:00,79.06,79.13,78.97,79.05,27729.0,73.8101,73.8754,73.7261,73.8007,27729.0
2021-02-01 12:55:00,79.05,79.09,78.98,79.08,23233.0,73.8007,73.8381,73.7354,73.8288,23233.0
2021-02-01 13:00:00,79.08,79.43,79.08,79.43,15940.0,73.8288,74.1555,73.8288,74.1555,15940.0
2021-02-01 13:05:00,79.43,79.44,79.32,79.34,8545.0,74.1555,74.1648,74.0528,74.0715,8545.0
2021-02-01 13:10:00,79.36,79.59,79.36,79.48,34997.0,74.0902,74.3049,74.0902,74.2022,34997.0
2021-02-01 13:15:00,79.48,79.48,79.33,79.44,9072.0,74.2022,74.2022,74.0622,74.1648,9072.0
2021-02-01 13:20:00,79.42,79.47,79.41,79.45,25417.0,74.1462,74.1929,74.1368,74.1742,25417.0
2021-02-01 13:25:00,79.44,79.46,79.29,79.34,23245.0,74.1648,74.1835,74.0248,74.0715,23245.0
2021-02-01 13:30:00,79.35,79.48,79.34,79.47,15926.0,74.0808,74.2022,74.0715,74.1929,15926.0
2021-02-01 13:35:00,79.47,79.48,79.34,79.41,13228.0,74.1929,74.2022,74.0715,74.1368,13228.0
2021-02-01 13:40:00,79.4,79.4,79.31,79.34,11910.0,74.1275,74.1275,74.0435,74.0715,11910.0
2021-02-01 13:45:00,79.35,79.36,79.19,79.19,13110.0,74.0808,74.0902,73.9314,73.9314,13110.0
2021-02-01 13:50:00,79.19,79.22,79.15,79.16,9579.0,73.9314,73.9595,73.8941,73.9034,9579.0
2021-02-01 13:55:00,79.17,79.24,79.14,79.21,14742.0,73.9128,73.9781,73.8848,73.9501,14742.0
2021-02-01 14:00:00,79.22,79.27,79.14,79.16,20044.0,73.9595,74.0061,73.8848,73.9034,20044.0
2021-02-01 14:05:00,79.14,79.16,79.08,79.15,21955.0,73.8848,73.9034,73.8288,73.8941,21955.0
2021-02-01 14:10:00,79.15,79.15,78.99,79.02,15953.0,73.8941,73.8941,73.7447,73.7727,15953.0
2021-02-01 14:15:00,79.02,79.32,79.01,79.32,10192.0,73.7727,74.0528,73.7634,74.0528,10192.0
2021-02-01 14:20:00,79.32,79.32,79.14,79.2,14711.0,74.0528,74.0528,73.8848,73.9408,14711.0
2021-02-01 14:25:00,79.19,79.33,79.19,79.3,12384.0,73.9314,74.0622,73.9314,74.0341,12384.0
2021-02-01 14:30:00,79.3,79.41,79.3,79.38,12365.0,74.0341,74.1368,74.0341,74.1088,12365.0
2021-02-01 14:35:00,79.36,79.43,79.31,79.42,20321.0,74.0902,74.1555,74.0435,74.1462,20321.0
2021-02-01 14:40:00,79.42,79.5,79.4,79.45,28474.0,74.1462,74.2209,74.1275,74.1742,28474.0
2021-02-01 14:45:00,79.45,79.5,79.39,79.49,17935.0,74.1742,74.2209,74.1182,74.2115,17935.0
2021-02-01 14:50:00,79.48,79.56,79.48,79.56,14811.0,74.2022,74.2769,74.2022,74.2769,14811.0
2021-02-01 14:55:00,79.56,79.56,79.44,79.55,18891.0,74.2769,74.2769,74.1648,74.2675,18891.0
2021-02-01 15:00:00,79.56,79.59,79.39,79.39,18235.0,74.2769,74.3049,74.1182,74.1182,18235.0
2021-02-01 15:05:00,79.39,79.43,79.35,79.39,20969.0,74.1182,74.1555,74.0808,74.1182,20969.0
2021-02-01 15:10:00,79.39,79.4,79.28,79.37,22278.0,74.1182,74.1275,74.0155,74.0995,22278.0
2021-02-01 15:15:00,79.37,79.45,79.35,79.39,46962.0,74.0995,74.1742,74.0808,74.1182,46962.0
2021-02-01 15:20:00,79.39,79.46,79.33,79.34,17386.0,74.1182,74.1835,74.0622,74.0715,17386.0
2021-02-01 15:25:00,79.36,79.46,79.36,79.42,21075.0,74.0902,74.1835,74.0902,74.1462,21075.0
2021-02-01 15:30:00,79.42,79.42,79.28,79.34,21210.0,74.1462,74.1462,74.0155,74.0715,21210.0
2021-02-01 15:35:00,79.35,79.39,79.24,79.24,26731.0,74.0808,74.1182,73.9781,73.9781,26731.0
2021-02-01 15:40:00,79.24,79.36,79.19,79.3,36932.0,73.9781,74.0902,73.9314,74.0341,36932.0
2021-02-01 15:45:00,79.29,79.3,79.21,79.23,31605.0,74.0248,74.0341,73.9501,73.9688,31605.0
2021-02-01 15:50:00,79.21,79.29,78.89,79.02,138993.0,73.9501,74.0248,73.6514,73.7727,138993.0
2021-02-01 15:55:00,79.01,79.04,78.8,78.82,274825.0,73.7634,73.7914,73.5673,73.586,274825.0
2021-02-02 09:30:00,79.05,79.85,78.86,79.42,44871.0,73.8007,74.5476,73.6234,74.1462,44871.0
2021-02-02 09:35:00,79.43,79.78,79.19,79.6,21769.0,74.1555,74.4823,73.9314,74.3142,21769.0
2021-02-02 09:40:00,79.72,79.72,79.36,79.62,7088.0,74.4263,74.4263,74.0902,74.3329,7088.0
2021-02-02 09:45:00,79.62,79.76,79.6,79.67,24592.0,74.3329,74.4636,74.3142,74.3796,24592.0
2021-02-02 09:50:00,79.65,79.8,79.58,79.76,32531.0,74.3609,74.5009,74.2956,74.4636,32531.0
2021-02-02 09:55:00,79.75,79.83,79.58,79.63,29627.0,74.4543,74.529,74.2956,74.3422,29627.0
2021-02-02 10:00:00,79.66,79.76,79.59,79.66,21679.0,74.3702,74.4636,74.3049,74.3702,21679.0
2021-02-02 10:05:00,79.64,79.79,79.62,79.75,21029.0,74.3516,74.4916,74.3329,74.4543,21029.0
2021-02-02 10:10:00,79.75,79.84,79.64,79.7,26681.0,74.4543,74.5383,74.3516,74.4076,26681.0
2021-02-02 10:15:00,79.7,79.82,79.69,79.81,32959.0,74.4076,74.5196,74.3982,74.5103,32959.0
2021-02-02 10:20:00,79.82,80.21,79.78,80.13,21203.0,74.5196,74.8837,74.4823,74.809,21203.0
2021-02-02 10:25:00,80.14,80.29,80.13,80.16,11492.0,74.8184,74.9584,74.809,74.837,11492.0
2021-02-02 10:30:00,80.11,80.41,80.11,80.32,13412.0,74.7904,75.0704,74.7904,74.9864,13412.0
2021-02-02 10:35:00,80.3,80.45,80.27,80.33,12598.0,74.9677,75.1078,74.9397,74.9957,12598.0
2021-02-02 10:40:00,80.33,80.33,80.11,80.12,20085.0,74.9957,74.9957,74.7904,74.7997,20085.0
2021-02-02 10:45:00,80.13,80.28,80.1,80.2,12720.0,74.809,74.9491,74.781,74.8744,12720.0
2021-02-02 10:50:00,80.2,80.29,80.17,80.2,15763.0,74.8744,74.9584,74.8464,74.8744,15763.0
2021-02-02 10:55:00,80.25,80.33,80.22,80.28,13038.0,74.9211,74.9957,74.8931,74.9491,13038.0
2021-02-02 11:00:00,80.26,80.37,80.24,80.32,21821.0,74.9304,75.0331,74.9117,74.9864,21821.0
2021-02-02 11:05:00,80.32,80.45,80.29,80.41,10094.0,74.9864,75.1078,74.9584,75.0704,10094.0
2021-02-02 11:10:00,80.41,80.48,80.31,80.48,11711.0,75.0704,75.1358,74.9771,75.1358,11711.0
2021-02-02 11:15:00,80.44,80.46,80.36,80.45,6486.0,75.0984,75.1171,75.0238,75.1078,6486.0
2021-02-02 11:20:00,80.45,80.55,80.42,80.42,24981.0,75.1078,75.2011,75.0798,75.0798,24981.0
2021-02-02 11:25:00,80.31,80.4,80.27,80.4,11019.0,74.9771,75.0611,74.9397,75.0611,11019.0
2021-02-02 11:30:00,80.41,80.44,80.35,80.4,10133.0,75.0704,75.0984,75.0144,75.0611,10133.0
2021-02-02 11:35:00,80.42,80.5,80.4,80.42,18564.0,75.0798,75.1545,75.0611,75.0798,18564.0
2021-02-02 11:40:00,80.39,80.5,80.36,80.43,24947.0,75.0518,75.1545,75.0238,75.0891,24947.0
2021-02-02 11:45:00,80.44,80.49,80.4,80.48,14662.0,75.0984,75.1451,75.0611,75.1358,14662.0
2021-02-02 11:50:00,80.47,80.62,80.47,80.56,20808.0,75.1265,75.2665,75.1265,75.2105,20808.0
2021-02-02 11:55:00,80.56,80.69,80.53,80.68,27846.0,75.2105,75.3318,75.1825,75.3225,27846.0
2021-02-02 12:00:00,80.69,80.84,80.68,80.74,10360.0,75.3318,75.4719,75.3225,75.3785,10360.0
2021-02-02 12:05:00,80.73,80.74,80.55,80.66,12663.0,75.3692,75.3785,75.2011,75.3038,12663.0
2021-02-02 12:10:00,80.67,80.74,80.62,80.71,7649.0,75.3132,75.3785,75.2665,75.3505,7649.0
2021-02-02 12:15:00,80.69,80.69,80.58,80.69,4739.0,75.3318,75.3318,75.2291,75.3318,4739.0
2021-02-02 12:20:00,80.67,80.68,80.53,80.53,14504.0,75.3132,75.3225,75.1825,75.1825,14504.0
2021-02-02 12:25:00,80.55,80.6,80.48,80.52,7134.0,75.2011,75.2478,75.1358,75.1731,7134.0
2021-02-02 12:30:00,80.53,80.6,80.53,80.58,5175.0,75.1825,75.2478,75.1825,75.2291,5175.0
2021-02-02 12:35:00,80.59,80.61,80.52,80.53,6706.0,75.2385,75.2572,75.1731,75.1825,6706.0
2021-02-02 12:40:00,80.53,80.53,80.42,80.42,9560.0,75.1825,75.1825,75.0798,75.0798,9560.0
2021-02-02 12:45:00,80.4,80.42,80.28,80.3,9161.0,75.0611,75.0798,74.9491,74.9677,9161.0
2021-02-02 12:50:00,80.3,80.36,80.22,80.22,21151.0,74.9677,75.0238,74.8931,74.8931,21151.0
2021-02-02 12:55:00,80.22,80.33,80.18,80.33,8288.0,74.8931,74.9957,74.8557,74.9957,8288.0
2021-02-02 13:00:00,80.34,80.42,80.3,80.42,4970.0,75.0051,75.0798,74.9677,75.0798,4970.0
2021-02-02 13:05:00,80.41,80.49,80.4,80.47,6111.0,75.0704,75.1451,75.0611,75.1265,6111.0
2021-02-02 13:10:00,80.47,80.49,80.45,80.47,4459.0,75.1265,75.1451,75.1078,75.1265,4459.0
2021-02-02 13:15:00,80.47,80.48,80.36,80.41,7592.0,75.1265,75.1358,75.0238,75.0704,7592.0
2021-02-02 13:20:00,80.42,80.44,80.36,80.44,9010.0,75.0798,75.0984,75.0238,75.0984,9010.0
2021-02-02 13:25:00,80.44,80.44,80.27,80.36,10756.0,75.0984,75.0984,74.9397,75.0238,10756.0
2021-02-02 13:30:00,80.36,80.4,80.35,80.4,10600.0,75.0238,75.0611,75.0144,75.0611,10600.0
2021-02-02 13:35:00,80.42,80.46,80.33,80.46,14406.0,75.0798,75.1171,74.9957,75.1171,14406.0
2021-02-02 13:40:00,80.47,80.48,80.41,80.45,7254.0,75.1265,75.1358,75.0704,75.1078,7254.0
2021-02-02 13:45:00,80.48,80.59,80.47,80.59,8476.0,75.1358,75.2385,75.1265,75.2385,8476.0
2021-02-02 13:50:00,80.59,80.59,80.47,80.49,8051.0,75.2385,75.2385,75.1265,75.1451,8051.0
2021-02-02 13:55:00,80.51,80.59,80.5,80.58,7465.0,75.1638,75.2385,75.1545,75.2291,7465.0
2021-02-02 14:00:00,80.59,80.62,80.53,80.53,5742.0,75.2385,75.2665,75.1825,75.1825,5742.0
2021-02-02 14:05:00,80.54,80.59,80.51,80.55,6696.0,75.1918,75.2385,75.1638,75.2011,6696.0
2021-02-02 14:10:00,80.55,80.58,80.48,80.58,8937.0,75.2011,75.2291,75.1358,75.2291,8937.0
2021-02-02 14:15:00,80.56,80.62,80.45,80.51,13120.0,75.2105,75.2665,75.1078,75.1638,13120.0
2021-02-02 14:20:00,80.53,80.63,80.51,80.52,10007.0,75.1825,75.2758,75.1638,75.1731,10007.0
2021-02-02 14:25:00,80.55,80.63,80.51,80.63,8836.0,75.2011,75.2758,75.1638,75.2758,8836.0
2021-02-02 14:30:00,80.63,80.72,80.6,80.69,13086.0,75.2758,75.3599,75.2478,75.3318,13086.0
2021-02-02 14:35:00,80.68,80.69,80.64,80.69,9940.0,75.3225,75.3318,75.2852,75.3318,9940.0
2021-02-02 14:40:00,80.68,80.74,80.67,80.67,9412.0,75.3225,75.3785,75.3132,75.3132,9412.0
2021-02-02 14:45:00,80.66,80.73,80.63,80.69,10179.0,75.3038,75.3692,75.2758,75.3318,10179.0
2021-02-02 14:50:00,80.7,80.72,80.66,80.72,9959.0,75.3412,75.3599,75.3038,75.3599,9959.0
2021-02-02 14:55:00,80.71,80.72,80.64,80.69,9322.0,75.3505,75.3599,75.2852,75.3318,9322.0
2021-02-02 15:00:00,80.7,80.71,80.63,80.67,9130.0,75.3412,75.3505,75.2758,75.3132,9130.0
2021-02-02 15:05:00,80.69,80.69,80.58,80.62,12628.0,75.3318,75.3318,75.2291,75.2665,12628.0
2021-02-02 15:10:00,80.62,80.63,80.55,80.57,15473.0,75.2665,75.2758,75.2011,75.2198,15473.0
2021-02-02 15:15:00,80.57,80.7,80.57,80.69,12833.0,75.2198,75.3412,75.2198,75.3318,12833.0
2021-02-02 15:20:00,80.68,80.71,80.6,80.62,16073.0,75.3225,75.3505,75.2478,75.2665,16073.0
2021-02-02 15:25:00,80.62,80.64,80.51,80.53,25400.0,75.2665,75.2852,75.1638,75.1825,25400.0
2021-02-02 15:30:00,80.52,80.6,80.48,80.59,15594.0,75.1731,75.2478,75.1358,75.2385,15594.0
2021-02-02 15:35:00,80.59,80.6,80.39,80.41,32257.0,75.2385,75.2478,75.0518,75.0704,32257.0
2021-02-02 15:40:00,80.41,80.43,80.32,80.34,27369.0,75.0704,75.0891,74.9864,75.0051,27369.0
2021-02-02 15:45:00,80.34,80.4,80.32,80.33,42071.0,75.0051,75.0611,74.9864,74.9957,42071.0
2021-02-02 15:50:00,80.31,80.36,79.99,80.04,125811.0,74.9771,75.0238,74.6783,74.725,125811.0
2021-02-02 15:55:00,80.02,80.18,79.94,80.05,202852.0,74.7063,74.8557,74.6316,74.7343,202852.0
2021-02-03 09:30:00,79.75,79.89,79.19,79.42,44578.0,74.4543,74.585,73.9314,74.1462,44578.0
2021-02-03 09:35:00,79.47,79.68,79.13,79.32,8517.0,74.1929,74.3889,73.8754,74.0528,8517.0
2021-02-03 09:40:00,79.31,79.55,79.05,79.05,8803.0,74.0435,74.2675,73.8007,73.8007,8803.0
2021-02-03 09:45:00,79.04,79.42,78.88,79.28,29372.0,73.7914,74.1462,73.642,74.0155,29372.0
2021-02-03 09:50:00,79.36,79.36,79.02,79.09,17971.0,74.0902,74.0902,73.7727,73.8381,17971.0
2021-02-03 09:55:00,79.14,79.28,79.05,79.24,15361.0,73.8848,74.0155,73.8007,73.9781,15361.0
2021-02-03 10:00:00,79.24,79.25,78.83,78.87,12465.0,73.9781,73.9875,73.5954,73.6327,12465.0
2021-02-03 10:05:00,78.87,78.99,78.81,78.95,10829.0,73.6327,73.7447,73.5767,73.7074,10829.0
2021-02-03 10:10:00,78.97,78.99,78.76,78.94,18676.0,73.7261,73.7447,73.53,73.6981,18676.0
2021-02-03 10:15:00,78.95,79.08,78.9,78.93,13569.0,73.7074,73.8288,73.6607,73.6887,13569.0
2021-02-03 10:20:00,78.96,79.22,78.91,79.22,21389.0,73.7167,73.9595,73.67,73.9595,21389.0
2021-02-03 10:25:00,79.2,79.22,78.91,78.91,28449.0,73.9408,73.9595,73.67,73.67,28449.0
2021-02-03 10:30:00,78.95,79.16,78.91,78.95,21389.0,73.7074,73.9034,73.67,73.7074,21389.0
2021-02-03 10:35:00,78.98,79.0,78.83,78.99,11618.0,73.7354,73.7541,73.5954,73.7447,11618.0
2021-02-03 10:40:00,79.0,79.1,78.96,79.03,11009.0,73.7541,73.8474,73.7167,73.7821,11009.0
2021-02-03 10:45:00,79.01,79.06,79.0,79.01,14752.0,73.7634,73.8101,73.7541,73.7634,14752.0
2021-02-03 10:50:00,79.0,79.04,78.75,78.98,44389.0,73.7541,73.7914,73.5207,73.7354,44389.0
2021-02-03 10:55:00,78.98,79.02,78.95,78.98,9758.0,73.7354,73.7727,73.7074,73.7354,9758.0
2021-02-03 11:00:00,78.97,79.22,78.97,79.12,11509.0,73.7261,73.9595,73.7261,73.8661,11509.0
2021-02-03 11:05:00,79.14,79.22,79.09,79.17,13932.0,73.8848,73.9595,73.8381,73.9128,13932.0
2021-02-03 11:10:00,79.16,79.17,79.1,79.14,11386.0,73.9034,73.9128,73.8474,73.8848,11386.0
2021-02-03 11:15:00,79.15,79.24,79.13,79.16,11676.0,73.8941,73.9781,73.8754,73.9034,11676.0
2021-02-03 11:20:00,79.18,79.4,79.16,79.32,17327.0,73.9221,74.1275,73.9034,74.0528,17327.0
2021-02-03 11:25:00,79.31,79.45,79.3,79.38,16266.0,74.0435,74.1742,74.0341,74.1088,16266.0
2021-02-03 11:30:00,79.39,79.41,79.31,79.4,11896.0,74.1182,74.1368,74.0435,74.1275,11896.0
2021-02-03 11:35:00,79.4,79.43,79.31,79.39,8090.0,74.1275,74.1555,74.0435,74.1182,8090.0
2021-02-03 11:40:00,79.37,79.37,79.25,79.32,6998.0,74.0995,74.0995,73.9875,74.0528,6998.0
2021-02-03 11:45:00,79.33,79.44,79.32,79.39,8468.0,74.0622,74.1648,74.0528,74.1182,8468.0
2021-02-03 11:50:00,79.37,79.47,79.35,79.42,10657.0,74.0995,74.1929,74.0808,74.1462,10657.0
2021-02-03 11:55:00,79.42,79.47,79.41,79.47,13397.0,74.1462,74.1929,74.1368,74.1929,13397.0
2021-02-03 12:00:00,79.45,79.5,79.43,79.45,16568.0,74.1742,74.2209,74.1555,74.1742,16568.0
2021-02-03 12:05:00,79.45,79.54,79.45,79.5,15628.0,74.1742,74.2582,74.1742,74.2209,15628.0
2021-02-03 12:10:00,79.5,79.53,79.45,79.52,16061.0,74.2209,74.2489,74.1742,74.2395,16061.0
2021-02-03 12:15:00,79.53,79.53,79.48,79.5,13396.0,74.2489,74.2489,74.2022,74.2209,13396.0
2021-02-03 12:20:00,79.5,79.53,79.44,79.46,15493.0,74.2209,74.2489,74.1648,74.1835,15493.0
2021-02-03 12:25:00,79.46,79.54,79.44,79.5,12847.0,74.1835,74.2582,74.1648,74.2209,12847.0
2021-02-03 12:30:00,79.5,79.5,79.41,79.44,11712.0,74.2209,74.2209,74.1368,74.1648,11712.0
2021-02-03 12:35:00,79.44,79.58,79.44,79.58,9086.0,74.1648,74.2956,74.1648,74.2956,9086.0
2021-02-03 12:40:00,79.59,79.68,79.59,79.67,10993.0,74.3049,74.3889,74.3049,74.3796,10993.0
2021-02-03 12:45:00,79.67,79.84,79.66,79.8,12744.0,74.3796,74.5383,74.3702,74.5009,12744.0
2021-02-03 12:50:00,79.79,79.85,79.76,79.85,8025.0,74.4916,74.5476,74.4636,74.5476,8025.0
2021-02-03 12:55:00,79.84,79.86,79.8,79.82,5545.0,74.5383,74.557,74.5009,74.5196,5545.0
2021-02-03 13:00:00,79.81,79.83,79.79,79.8,8347.0,74.5103,74.529,74.4916,74.5009,8347.0
2021-02-03 13:05:00,79.81,79.86,79.79,79.82,7424.0,74.5103,74.557,74.4916,74.5196,7424.0
2021-02-03 13:10:00,79.83,79.86,79.79,79.81,5144.0,74.529,74.557,74.4916,74.5103,5144.0
2021-02-03 13:15:00,79.82,79.84,79.74,79.77,8667.0,74.5196,74.5383,74.4449,74.4729,8667.0
2021-02-03 13:20:00,79.77,79.91,79.77,79.91,9597.0,74.4729,74.6036,74.4729,74.6036,9597.0
2021-02-03 13:25:00,79.92,79.98,79.9,79.91,12018.0,74.613,74.669,74.5943,74.6036,12018.0
2021-02-03 13:30:00,79.9,79.91,79.88,79.91,10396.0,74.5943,74.6036,74.5756,74.6036,10396.0
2021-02-03 13:35:00,79.9,79.97,79.89,79.95,12098.0,74.5943,74.6597,74.585,74.641,12098.0
2021-02-03 13:40:00,79.94,80.02,79.86,79.97,30886.0,74.6316,74.7063,74.557,74.6597,30886.0
2021-02-03 13:45:00,79.95,79.98,79.89,79.94,69661.0,74.641,74.669,74.585,74.6316,69661.0
2021-02-03 13:50:00,79.94,79.95,79.71,79.73,39223.0,74.6316,74.641,74.4169,74.4356,39223.0
2021-02-03 13:55:00,79.72,79.92,79.72,79.92,36248.0,74.4263,74.613,74.4263,74.613,36248.0
2021-02-03 14:00:00,79.91,80.0,79.89,79.91,91087.0,74.6036,74.6877,74.585,74.6036,91087.0
2021-02-03 14:05:00,79.89,80.0,79.88,79.97,66668.0,74.585,74.6877,74.5756,74.6597,66668.0
2021-02-03 14:10:00,79.97,79.99,79.88,79.94,50878.0,74.6597,74.6783,74.5756,74.6316,50878.0
2021-02-03 14:15:00,79.93,79.99,79.83,79.96,64158.0,74.6223,74.6783,74.529,74.6503,64158.0
2021-02-03 14:20:00,79.97,80.01,79.91,79.93,60084.0,74.6597,74.697,74.6036,74.6223,60084.0
2021-02-03 14:25:00,79.93,79.99,79.93,79.99,11341.0,74.6223,74.6783,74.6223,74.6783,11341.0
2021-02-03 14:30:00,79.98,80.0,79.93,79.93,15432.0,74.669,74.6877,74.6223,74.6223,15432.0
2021-02-03 14:35:00,79.94,80.13,79.92,80.08,24663.0,74.6316,74.809,74.613,74.7623,24663.0
2021-02-03 14:40:00,80.07,80.07,79.99,80.0,14802.0,74.753,74.753,74.6783,74.6877,14802.0
2021-02-03 14:45:00,80.01,80.03,79.99,80.0,9730.0,74.697,74.7157,74.6783,74.6877,9730.0
2021-02-03 14:50:00,80.01,80.02,79.95,79.98,37144.0,74.697,74.7063,74.641,74.669,37144.0
2021-02-03 14:55:00,80.0,80.06,79.92,79.93,32640.0,74.6877,74.7437,74.613,74.6223,32640.0
2021-02-03 15:00:00,79.94,80.0,79.88,79.94,69604.0,74.6316,74.6877,74.5756,74.6316,69604.0
2021-02-03 15:05:00,79.94,79.98,79.92,79.96,25979.0,74.6316,74.669,74.613,74.6503,25979.0
2021-02-03 15:10:00,79.96,80.02,79.95,80.0,38162.0,74.6503,74.7063,74.641,74.6877,38162.0
2021-02-03 15:15:00,80.0,80.03,79.95,79.97,29869.0,74.6877,74.7157,74.641,74.6597,29869.0
2021-02-03 15:20:00,79.97,80.06,79.92,80.0,58305.0,74.6597,74.7437,74.613,74.6877,58305.0
2021-02-03 15:25:00,80.0,80.1,79.98,80.01,41278.0,74.6877,74.781,74.669,74.697,41278.0
2021-02-03 15:30:00,80.01,80.05,79.73,79.83,73802.0,74.697,74.7343,74.4356,74.529,73802.0
2021-02-03 15:35:00,79.83,79.83,79.66,79.67,32829.0,74.529,74.529,74.3702,74.3796,32829.0
2021-02-03 15:40:00,79.65,79.81,79.63,79.76,22922.0,74.3609,74.5103,74.3422,74.4636,22922.0
2021-02-03 15:45:00,79.76,79.89,79.74,79.89,55377.0,74.4636,74.585,74.4449,74.585,55377.0
2021-02-03 15:50:00,79.9,79.9,79.5,79.64,116604.0,74.5943,74.5943,74.2209,74.3516,116604.0
2021-02-03 15:55:00,79.66,79.69,79.34,79.34,204152.0,74.3702,74.3982,74.0715,74.0715,204152.0
2021-02-04 09:30:00,74.34,74.86,72.76,74.62,512068.0,69.4035,69.889,67.9284,69.6649,512068.0
2021-02-04 09:35:00,74.64,75.15,74.39,75.11,191790.0,69.6836,70.1597,69.4502,70.1224,191790.0
2021-02-04 09:40:00,75.03,75.34,74.33,74.5,323217.0,70.0477,70.3371,69.3942,69.5529,323217.0
2021-02-04 09:45:00,74.49,74.62,73.9,74.0,276341.0,69.5435,69.6649,68.9927,69.0861,276341.0
2021-02-04 09:50:00,73.94,74.03,73.6,73.95,143871.0,69.0301,69.1141,68.7126,69.0394,143871.0
2021-02-04 09:55:00,73.94,74.71,73.94,74.67,99728.0,69.0301,69.7489,69.0301,69.7116,99728.0
2021-02-04 10:00:00,74.67,74.67,74.06,74.19,109737.0,69.7116,69.7116,69.1421,69.2635,109737.0
2021-02-04 10:05:00,74.16,74.2,74.01,74.12,73837.0,69.2355,69.2728,69.0954,69.1981,73837.0
2021-02-04 10:10:00,74.1,74.7,74.09,74.44,73535.0,69.1794,69.7396,69.1701,69.4969,73535.0
2021-02-04 10:15:00,74.43,74.73,74.29,74.3,60229.0,69.4875,69.7676,69.3568,69.3662,60229.0
2021-02-04 10:20:00,74.31,74.6,74.22,74.58,50120.0,69.3755,69.6462,69.2915,69.6276,50120.0
2021-02-04 10:25:00,74.58,74.94,74.52,74.53,64470.0,69.6276,69.9637,69.5716,69.5809,64470.0
2021-02-04 10:30:00,74.5,74.84,74.45,74.82,134457.0,69.5529,69.8703,69.5062,69.8516,134457.0
2021-02-04 10:35:00,74.81,75.1,74.75,75.01,114323.0,69.8423,70.113,69.7863,70.029,114323.0
2021-02-04 10:40:00,75.01,75.09,74.86,74.93,146502.0,70.029,70.1037,69.889,69.9543,146502.0
2021-02-04 10:45:00,74.93,74.97,74.78,74.81,39855.0,69.9543,69.9917,69.8143,69.8423,39855.0
2021-02-04 10:50:00,74.81,74.88,74.58,74.61,38994.0,69.8423,69.9077,69.6276,69.6556,38994.0
2021-02-04 10:55:00,74.6,75.07,74.49,74.97,67908.0,69.6462,70.085,69.5435,69.9917,67908.0
2021-02-04 11:00:00,74.95,75.04,74.81,74.85,55963.0,69.973,70.057,69.8423,69.8796,55963.0
2021-02-04 11:05:00,74.82,75.02,74.81,74.86,37053.0,69.8516,70.0384,69.8423,69.889,37053.0
2021-02-04 11:10:00,74.85,74.95,74.75,74.86,47089.0,69.8796,69.973,69.7863,69.889,47089.0
2021-02-04 11:15:00,74.86,74.88,74.75,74.82,27061.0,69.889,69.9077,69.7863,69.8516,27061.0
2021-02-04 11:20:00,74.82,74.95,74.82,74.87,24663.0,69.8516,69.973,69.8516,69.8983,24663.0
2021-02-04 11:25:00,74.87,74.96,74.75,74.96,25827.0,69.8983,69.9823,69.7863,69.9823,25827.0
2021-02-04 11:30:00,74.95,75.05,74.87,74.98,63990.0,69.973,70.0664,69.8983,70.001,63990.0
2021-02-04 11:35:00,74.96,74.96,74.43,74.43,54779.0,69.9823,69.9823,69.4875,69.4875,54779.0
2021-02-04 11:40:00,74.42,74.45,74.04,74.08,88848.0,69.4782,69.5062,69.1234,69.1608,88848.0
2021-02-04 11:45:00,74.05,74.39,74.05,74.37,47465.0,69.1328,69.4502,69.1328,69.4315,47465.0
2021-02-04 11:50:00,74.36,74.62,74.26,74.58,62870.0,69.4222,69.6649,69.3288,69.6276,62870.0
2021-02-04 11:55:00,74.6,74.61,74.42,74.48,159866.0,69.6462,69.6556,69.4782,69.5342,159866.0
2021-02-04 12:00:00,74.5,74.56,74.17,74.25,24484.0,69.5529,69.6089,69.2448,69.3195,24484.0
2021-02-04 12:05:00,74.24,74.38,74.23,74.34,28096.0,69.3102,69.4409,69.3008,69.4035,28096.0
2021-02-04 12:10:00,74.32,74.44,74.32,74.41,21565.0,69.3848,69.4969,69.3848,69.4689,21565.0
2021-02-04 12:15:00,74.39,74.65,74.39,74.53,118430.0,69.4502,69.6929,69.4502,69.5809,118430.0
2021-02-04 12:20:00,74.51,74.61,74.46,74.55,45160.0,69.5622,69.6556,69.5155,69.5996,45160.0
2021-02-04 12:25:00,74.55,74.73,74.52,74.7,69353.0,69.5996,69.7676,69.5716,69.7396,69353.0
2021-02-04 12:30:00,74.71,74.85,74.7,74.85,95304.0,69.7489,69.8796,69.7396,69.8796,95304.0
2021-02-04 12:35:00,74.84,74.9,74.72,74.89,20661.0,69.8703,69.9263,69.7583,69.917,20661.0
2021-02-04 12:40:00,74.89,74.91,74.72,74.72,89381.0,69.917,69.9357,69.7583,69.7583,89381.0
2021-02-04 12:45:00,74.73,74.87,74.63,74.66,31430.0,69.7676,69.8983,69.6743,69.7023,31430.0
2021-02-04 12:50:00,74.66,74.71,74.52,74.62,42381.0,69.7023,69.7489,69.5716,69.6649,42381.0
2021-02-04 12:55:00,74.62,74.62,74.49,74.59,28493.0,69.6649,69.6649,69.5435,69.6369,28493.0
2021-02-04 13:00:00,74.61,74.7,74.56,74.61,27216.0,69.6556,69.7396,69.6089,69.6556,27216.0
2021-02-04 13:05:00,74.57,74.57,74.47,74.49,20001.0,69.6182,69.6182,69.5249,69.5435,20001.0
2021-02-04 13:10:00,74.49,74.55,74.44,74.5,20944.0,69.5435,69.5996,69.4969,69.5529,20944.0
2021-02-04 13:15:00,74.49,74.63,74.49,74.61,22437.0,69.5435,69.6743,69.5435,69.6556,22437.0
2021-02-04 13:20:00,74.63,74.63,74.49,74.53,23994.0,69.6743,69.6743,69.5435,69.5809,23994.0
2021-02-04 13:25:00,74.54,74.85,74.54,74.85,38101.0,69.5902,69.8796,69.5902,69.8796,38101.0
2021-02-04 13:30:00,74.82,75.04,74.82,74.99,42461.0,69.8516,70.057,69.8516,70.0103,42461.0
2021-02-04 13:35:00,74.95,75.01,74.79,74.85,43086.0,69.973,70.029,69.8236,69.8796,43086.0
2021-02-04 13:40:00,74.84,75.0,74.82,75.0,33574.0,69.8703,70.0197,69.8516,70.0197,33574.0
2021-02-04 13:45:00,75.0,75.03,74.52,74.62,90487.0,70.0197,70.0477,69.5716,69.6649,90487.0
2021-02-04 13:50:00,74.65,74.72,74.6,74.68,25201.0,69.6929,69.7583,69.6462,69.7209,25201.0
2021-02-04 13:55:00,74.7,74.8,74.69,74.77,26873.0,69.7396,69.833,69.7303,69.805,26873.0
2021-02-04 14:00:00,74.8,74.8,74.62,74.67,29646.0,69.833,69.833,69.6649,69.7116,29646.0
2021-02-04 14:05:00,74.67,74.83,74.64,74.83,22756.0,69.7116,69.861,69.6836,69.861,22756.0
2021-02-04 14:10:00,74.81,74.93,74.73,74.85,122374.0,69.8423,69.9543,69.7676,69.8796,122374.0
2021-02-04 14:15:00,74.85,74.88,74.72,74.86,37068.0,69.8796,69.9077,69.7583,69.889,37068.0
2021-02-04 14:20:00,74.84,75.1,74.84,75.09,459442.0,69.8703,70.113,69.8703,70.1037,459442.0
2021-02-04 14:25:00,75.06,75.13,74.97,75.04,276200.0,70.0757,70.1411,69.9917,70.057,276200.0
2021-02-04 14:30:00,75.03,75.2,75.03,75.2,46926.0,70.0477,70.2064,70.0477,70.2064,46926.0
2021-02-04 14:35:00,75.21,75.63,75.21,75.61,90097.0,70.2157,70.6078,70.2157,70.5892,90097.0
2021-02-04 14:40:00,75.61,75.63,75.27,75.35,91447.0,70.5892,70.6078,70.2718,70.3464,91447.0
2021-02-04 14:45:00,75.34,75.48,75.2,75.29,79339.0,70.3371,70.4678,70.2064,70.2904,79339.0
2021-02-04 14:50:00,75.28,75.4,74.97,75.02,62469.0,70.2811,70.3931,69.9917,70.0384,62469.0
2021-02-04 14:55:00,75.05,75.13,74.96,75.03,295818.0,70.0664,70.1411,69.9823,70.0477,295818.0
2021-02-04 15:00:00,75.03,75.14,74.97,75.02,128859.0,70.0477,70.1504,69.9917,70.0384,128859.0
2021-02-04 15:05:00,75.02,75.02,74.91,74.95,84609.0,70.0384,70.0384,69.9357,69.973,84609.0
2021-02-04 15:10:00,74.95,74.95,74.5,74.53,50828.0,69.973,69.973,69.5529,69.5809,50828.0
2021-02-04 15:15:00,74.5,74.67,74.48,74.62,37765.0,69.5529,69.7116,69.5342,69.6649,37765.0
2021-02-04 15:20:00,74.59,74.6,74.45,74.56,91256.0,69.6369,69.6462,69.5062,69.6089,91256.0
2021-02-04 15:25:00,74.57,74.57,74.34,74.45,92582.0,69.6182,69.6182,69.4035,69.5062,92582.0
2021-02-04 15:30:00,74.45,74.48,74.34,74.34,57467.0,69.5062,69.5342,69.4035,69.4035,57467.0
2021-02-04 15:35:00,74.35,74.68,74.34,74.6,51581.0,69.4128,69.7209,69.4035,69.6462,51581.0
2021-02-04 15:40:00,74.59,74.63,74.48,74.48,62356.0,69.6369,69.6743,69.5342,69.5342,62356.0
2021-02-04 15:45:00,74.48,74.54,74.4,74.42,70621.0,69.5342,69.5902,69.4595,69.4782,70621.0
2021-02-04 15:50:00,74.41,74.51,74.36,74.45,132885.0,69.4689,69.5622,69.4222,69.5062,132885.0
2021-02-04 15:55:00,74.45,74.69,74.27,74.64,275504.0,69.5062,69.7303,69.3382,69.6836,275504.0
2021-02-05 09:30:00,74.55,74.98,74.4,74.42,77038.0,69.5996,70.001,69.4595,69.4782,77038.0
2021-02-05 09:35:00,74.38,74.73,74.25,74.58,45045.0,69.4409,69.7676,69.3195,69.6276,45045.0
2021-02-05 09:40:00,74.55,74.65,74.3,74.34,44633.0,69.5996,69.6929,69.3662,69.4035,44633.0
2021-02-05 09:45:00,74.38,74.82,74.38,74.61,30444.0,69.4409,69.8516,69.4409,69.6556,30444.0
2021-02-05 09:50:00,74.6,74.64,74.48,74.56,41463.0,69.6462,69.6836,69.5342,69.6089,41463.0
2021-02-05 09:55:00,74.53,74.57,74.23,74.31,24888.0,69.5809,69.6182,69.3008,69.3755,24888.0
2021-02-05 10:00:00,74.31,74.37,74.09,74.37,32090.0,69.3755,69.4315,69.1701,69.4315,32090.0
2021-02-05 10:05:00,74.44,74.44,74.26,74.26,21359.0,69.4969,69.4969,69.3288,69.3288,21359.0
2021-02-05 10:10:00,74.26,74.46,74.19,74.43,25253.0,69.3288,69.5155,69.2635,69.4875,25253.0
2021-02-05 10:15:00,74.41,74.64,74.41,74.51,48365.0,69.4689,69.6836,69.4689,69.5622,48365.0
2021-02-05 10:20:00,74.51,74.7,74.47,74.66,24545.0,69.5622,69.7396,69.5249,69.7023,24545.0
2021-02-05 10:25:00,74.68,74.82,74.68,74.82,18180.0,69.7209,69.8516,69.7209,69.8516,18180.0
2021-02-05 10:30:00,74.83,75.01,74.83,74.96,72565.0,69.861,70.029,69.861,69.9823,72565.0
2021-02-05 10:35:00,74.96,75.2,74.94,75.16,27672.0,69.9823,70.2064,69.9637,70.1691,27672.0
2021-02-05 10:40:00,75.16,75.3,75.08,75.29,30106.0,70.1691,70.2998,70.0944,70.2904,30106.0
2021-02-05 10:45:00,75.33,75.37,75.21,75.37,32605.0,70.3278,70.3651,70.2157,70.3651,32605.0
2021-02-05 10:50:00,75.38,75.39,75.1,75.11,30807.0,70.3744,70.3838,70.113,70.1224,30807.0
2021-02-05 10:55:00,75.12,75.25,75.12,75.23,21222.0,70.1317,70.2531,70.1317,70.2344,21222.0
2021-02-05 11:00:00,75.22,75.36,75.06,75.06,34329.0,70.2251,70.3558,70.0757,70.0757,34329.0
2021-02-05 11:05:00,75.07,75.08,74.87,75.03,32908.0,70.085,70.0944,69.8983,70.0477,32908.0
2021-02-05 11:10:00,75.02,75.1,74.95,75.01,21717.0,70.0384,70.113,69.973,70.029,21717.0
2021-02-05 11:15:00,74.99,75.04,74.93,74.99,24546.0,70.0103,70.057,69.9543,70.0103,24546.0
2021-02-05 11:20:00,74.98,75.0,74.92,74.95,68968.0,70.001,70.0197,69.945,69.973,68968.0
2021-02-05 11:25:00,74.95,74.95,74.8,74.82,19498.0,69.973,69.973,69.833,69.8516,19498.0
2021-02-05 11:30:00,74.81,74.94,74.74,74.75,15983.0,69.8423,69.9637,69.7769,69.7863,15983.0
2021-02-05 11:35:00,74.75,74.97,74.73,74.95,8151.0,69.7863,69.9917,69.7676,69.973,8151.0
2021-02-05 11:40:00,74.95,74.99,74.77,74.77,11628.0,69.973,70.0103,69.805,69.805,11628.0
2021-02-05 11:45:00,74.8,74.87,74.8,74.86,12449.0,69.833,69.8983,69.833,69.889,12449.0
2021-02-05 11:50:00,74.88,74.97,74.81,74.9,12716.0,69.9077,69.9917,69.8423,69.9263,12716.0
2021-02-05 11:55:00,74.91,74.93,74.79,74.79,15630.0,69.9357,69.9543,69.8236,69.8236,15630.0
2021-02-05 12:00:00,74.81,75.14,74.78,75.13,22808.0,69.8423,70.1504,69.8143,70.1411,22808.0
2021-02-05 12:05:00,75.13,75.13,74.94,74.98,14240.0,70.1411,70.1411,69.9637,70.001,14240.0
2021-02-05 12:10:00,74.97,75.04,74.89,74.96,48394.0,69.9917,70.057,69.917,69.9823,48394.0
2021-02-05 12:15:00,74.95,75.05,74.87,75.04,48816.0,69.973,70.0664,69.8983,70.057,48816.0
2021-02-05 12:20:00,75.04,75.15,75.02,75.1,16033.0,70.057,70.1597,70.0384,70.113,16033.0
2021-02-05 12:25:00,75.12,75.16,75.01,75.04,19265.0,70.1317,70.1691,70.029,70.057,19265.0
2021-02-05 12:30:00,75.04,75.26,74.99,75.26,16342.0,70.057,70.2624,70.0103,70.2624,16342.0
2021-02-05 12:35:00,75.23,75.49,75.2,75.42,25786.0,70.2344,70.4771,70.2064,70.4118,25786.0
2021-02-05 12:40:00,75.42,75.53,75.37,75.53,12879.0,70.4118,70.5145,70.3651,70.5145,12879.0
2021-02-05 12:45:00,75.52,75.54,75.47,75.54,16857.0,70.5052,70.5238,70.4585,70.5238,16857.0
2021-02-05 12:50:00,75.55,75.55,75.36,75.37,74320.0,70.5332,70.5332,70.3558,70.3651,74320.0
2021-02-05 12:55:00,75.39,75.44,75.34,75.39,40647.0,70.3838,70.4305,70.3371,70.3838,40647.0
2021-02-05 13:00:00,75.38,75.49,75.35,75.37,25956.0,70.3744,70.4771,70.3464,70.3651,25956.0
2021-02-05 13:05:00,75.38,75.45,75.31,75.38,59502.0,70.3744,70.4398,70.3091,70.3744,59502.0
2021-02-05 13:10:00,75.38,75.38,75.25,75.26,26728.0,70.3744,70.3744,70.2531,70.2624,26728.0
2021-02-05 13:15:00,75.27,75.31,75.2,75.22,43685.0,70.2718,70.3091,70.2064,70.2251,43685.0
2021-02-05 13:20:00,75.2,75.25,75.08,75.25,28685.0,70.2064,70.2531,70.0944,70.2531,28685.0
2021-02-05 13:25:00,75.24,75.24,75.13,75.15,13019.0,70.2437,70.2437,70.1411,70.1597,13019.0
2021-02-05 13:30:00,75.15,75.27,75.13,75.22,25471.0,70.1597,70.2718,70.1411,70.2251,25471.0
2021-02-05 13:35:00,75.2,75.31,75.17,75.27,12276.0,70.2064,70.3091,70.1784,70.2718,12276.0
2021-02-05 13:40:00,75.26,75.31,75.22,75.26,18754.0,70.2624,70.3091,70.2251,70.2624,18754.0
2021-02-05 13:45:00,75.24,75.32,75.23,75.29,24243.0,70.2437,70.3184,70.2344,70.2904,24243.0
2021-02-05 13:50:00,75.29,75.29,75.1,75.13,25232.0,70.2904,70.2904,70.113,70.1411,25232.0
2021-02-05 13:55:00,75.13,75.21,75.05,75.07,17500.0,70.1411,70.2157,70.0664,70.085,17500.0
2021-02-05 14:00:00,75.05,75.18,75.0,75.08,28187.0,70.0664,70.1877,70.0197,70.0944,28187.0
2021-02-05 14:05:00,75.09,75.16,75.03,75.08,44204.0,70.1037,70.1691,70.0477,70.0944,44204.0
2021-02-05 14:10:00,75.06,75.09,75.03,75.03,25613.0,70.0757,70.1037,70.0477,70.0477,25613.0
2021-02-05 14:15:00,75.03,75.14,75.02,75.08,34073.0,70.0477,70.1504,70.0384,70.0944,34073.0
2021-02-05 14:20:00,75.09,75.11,75.01,75.08,29247.0,70.1037,70.1224,70.029,70.0944,29247.0
2021-02-05 14:25:00,75.08,75.08,74.94,74.94,25576.0,70.0944,70.0944,69.9637,69.9637,25576.0
2021-02-05 14:30:00,74.95,74.99,74.84,74.84,15941.0,69.973,70.0103,69.8703,69.8703,15941.0
2021-02-05 14:35:00,74.85,74.87,74.75,74.79,16911.0,69.8796,69.8983,69.7863,69.8236,16911.0
2021-02-05 14:40:00,74.78,74.88,74.77,74.8,48550.0,69.8143,69.9077,69.805,69.833,48550.0
2021-02-05 14:45:00,74.78,74.84,74.61,74.61,22645.0,69.8143,69.8703,69.6556,69.6556,22645.0
2021-02-05 14:50:00,74.61,74.66,74.55,74.62,24719.0,69.6556,69.7023,69.5996,69.6649,24719.0
2021-02-05 14:55:00,74.61,74.72,74.51,74.53,31954.0,69.6556,69.7583,69.5622,69.5809,31954.0
2021-02-05 15:00:00,74.52,74.55,74.39,74.49,34465.0,69.5716,69.5996,69.4502,69.5435,34465.0
2021-02-05 15:05:00,74.49,74.57,74.41,74.44,33017.0,69.5435,69.6182,69.4689,69.4969,33017.0
2021-02-05 15:10:00,74.44,74.84,74.44,74.77,47036.0,69.4969,69.8703,69.4969,69.805,47036.0
2021-02-05 15:15:00,74.76,74.76,74.61,74.62,35312.0,69.7956,69.7956,69.6556,69.6649,35312.0
2021-02-05 15:20:00,74.62,74.65,74.55,74.65,44472.0,69.6649,69.6929,69.5996,69.6929,44472.0
2021-02-05 15:25:00,74.65,74.67,74.38,74.4,54402.0,69.6929,69.7116,69.4409,69.4595,54402.0
2021-02-05 15:30:00,74.4,74.44,74.34,74.39,78008.0,69.4595,69.4969,69.4035,69.4502,78008.0
2021-02-05 15:35:00,74.39,74.48,74.35,74.4,96031.0,69.4502,69.5342,69.4128,69.4595,96031.0
2021-02-05 15:40:00,74.39,74.44,74.32,74.33,78394.0,69.4502,69.4969,69.3848,69.3942,78394.0
2021-02-05 15:45:00,74.32,74.43,74.27,74.32,113175.0,69.3848,69.4875,69.3382,69.3848,113175.0
2021-02-05 15:50:00,74.33,74.52,74.3,74.49,145211.0,69.3942,69.5716,69.3662,69.5435,145211.0
2021-02-05 15:55:00,74.48,74.55,74.43,74.5,317811.0,69.5342,69.5996,69.4875,69.5529,317811.0
2021-02-08 09:30:00,74.63,74.72,74.42,74.52,76554.0,69.6743,69.7583,69.4782,69.5716,76554.0
2021-02-08 09:35:00,74.52,74.73,74.42,74.43,44687.0,69.5716,69.7676,69.4782,69.4875,44687.0
2021-02-08 09:40:00,74.4,74.58,74.36,74.44,16852.0,69.4595,69.6276,69.4222,69.4969,16852.0
2021-02-08 09:45:00,74.44,74.69,74.43,74.61,22192.0,69.4969,69.7303,69.4875,69.6556,22192.0
2021-02-08 09:50:00,74.63,74.64,74.51,74.61,13873.0,69.6743,69.6836,69.5622,69.6556,13873.0
2021-02-08 09:55:00,74.61,74.61,74.24,74.24,24479.0,69.6556,69.6556,69.3102,69.3102,24479.0
2021-02-08 10:00:00,74.23,74.44,74.22,74.27,46858.0,69.3008,69.4969,69.2915,69.3382,46858.0
2021-02-08 10:05:00,74.26,74.42,74.22,74.22,25614.0,69.3288,69.4782,69.2915,69.2915,25614.0
2021-02-08 10:10:00,74.22,74.29,74.12,74.27,15696.0,69.2915,69.3568,69.1981,69.3382,15696.0
2021-02-08 10:15:00,74.27,74.68,74.26,74.68,16828.0,69.3382,69.7209,69.3288,69.7209,16828.0
2021-02-08 10:20:00,74.71,74.89,74.68,74.75,11715.0,69.7489,69.917,69.7209,69.7863,11715.0
2021-02-08 10:25:00,74.72,74.85,74.71,74.8,6780.0,69.7583,69.8796,69.7489,69.833,6780.0
2021-02-08 10:30:00,74.84,74.88,74.75,74.76,11246.0,69.8703,69.9077,69.7863,69.7956,11246.0
2021-02-08 10:35:00,74.74,74.75,74.68,74.74,9549.0,69.7769,69.7863,69.7209,69.7769,9549.0
2021-02-08 10:40:00,74.74,74.76,74.61,74.63,15008.0,69.7769,69.7956,69.6556,69.6743,15008.0
2021-02-08 10:45:00,74.63,74.78,74.63,74.63,17097.0,69.6743,69.8143,69.6743,69.6743,17097.0
2021-02-08 10:50:00,74.64,74.81,74.64,74.72,11110.0,69.6836,69.8423,69.6836,69.7583,11110.0
2021-02-08 10:55:00,74.75,74.75,74.56,74.59,10751.0,69.7863,69.7863,69.6089,69.6369,10751.0
2021-02-08 11:00:00,74.6,74.75,74.57,74.72,9903.0,69.6462,69.7863,69.6182,69.7583,9903.0
2021-02-08 11:05:00,74.72,74.74,74.64,74.74,10330.0,69.7583,69.7769,69.6836,69.7769,10330.0
2021-02-08 11:10:00,74.73,74.73,74.63,74.65,6501.0,69.7676,69.7676,69.6743,69.6929,6501.0
2021-02-08 11:15:00,74.64,74.79,74.64,74.78,6859.0,69.6836,69.8236,69.6836,69.8143,6859.0
2021-02-08 11:20:00,74.76,74.83,74.75,74.79,7932.0,69.7956,69.861,69.7863,69.8236,7932.0
2021-02-08 11:25:00,74.79,74.86,74.75,74.85,9458.0,69.8236,69.889,69.7863,69.8796,9458.0
2021-02-08 11:30:00,74.86,74.93,74.76,74.86,9789.0,69.889,69.9543,69.7956,69.889,9789.0
2021-02-08 11:35:00,74.89,74.9,74.78,74.88,5217.0,69.917,69.9263,69.8143,69.9077,5217.0
2021-02-08 11:40:00,74.87,74.99,74.86,74.94,10708.0,69.8983,70.0103,69.889,69.9637,10708.0
2021-02-08 11:45:00,74.94,75.0,74.89,74.99,8076.0,69.9637,70.0197,69.917,70.0103,8076.0
2021-02-08 11:50:00,75.0,75.04,74.92,74.97,9120.0,70.0197,70.057,69.945,69.9917,9120.0
2021-02-08 11:55:00,74.97,74.99,74.95,74.97,6124.0,69.9917,70.0103,69.973,69.9917,6124.0
2021-02-08 12:00:00,74.99,75.05,74.97,75.05,5528.0,70.0103,70.0664,69.9917,70.0664,5528.0
2021-02-08 12:05:00,75.06,75.06,74.98,75.04,7033.0,70.0757,70.0757,70.001,70.057,7033.0
2021-02-08 12:10:00,75.03,75.09,75.03,75.05,5542.0,70.0477,70.1037,70.0477,70.0664,5542.0
2021-02-08 12:15:00,75.05,75.07,75.02,75.06,18043.0,70.0664,70.085,70.0384,70.0757,18043.0
2021-02-08 12:20:00,75.09,75.27,75.08,75.27,6644.0,70.1037,70.2718,70.0944,70.2718,6644.0
2021-02-08 12:25:00,75.3,75.38,75.26,75.36,9755.0,70.2998,70.3744,70.2624,70.3558,9755.0
2021-02-08 12:30:00,75.35,75.49,75.34,75.49,12409.0,70.3464,70.4771,70.3371,70.4771,12409.0
2021-02-08 12:35:00,75.48,75.54,75.45,75.52,8196.0,70.4678,70.5238,70.4398,70.5052,8196.0
2021-02-08 12:40:00,75.54,75.6,75.45,75.48,16458.0,70.5238,70.5798,70.4398,70.4678,16458.0
2021-02-08 12:45:00,75.48,75.65,75.48,75.57,17039.0,70.4678,70.6265,70.4678,70.5518,17039.0
2021-02-08 12:50:00,75.57,75.62,75.41,75.42,10269.0,70.5518,70.5985,70.4025,70.4118,10269.0
2021-02-08 12:55:00,75.41,75.41,75.28,75.34,8892.0,70.4025,70.4025,70.2811,70.3371,8892.0
2021-02-08 13:00:00,75.32,75.44,75.32,75.41,16324.0,70.3184,70.4305,70.3184,70.4025,16324.0
2021-02-08 13:05:00,75.41,75.48,75.38,75.41,7180.0,70.4025,70.4678,70.3744,70.4025,7180.0
2021-02-08 13:10:00,75.42,75.43,75.36,75.36,5453.0,70.4118,70.4211,70.3558,70.3558,5453.0
2021-02-08 13:15:00,75.37,75.38,75.32,75.38,6129.0,70.3651,70.3744,70.3184,70.3744,6129.0
2021-02-08 13:20:00,75.37,75.37,75.16,75.24,16263.0,70.3651,70.3651,70.1691,70.2437,16263.0
2021-02-08 13:25:00,75.23,75.3,75.22,75.3,14047.0,70.2344,70.2998,70.2251,70.2998,14047.0
2021-02-08 13:30:00,75.28,75.3,75.27,75.3,6333.0,70.2811,70.2998,70.2718,70.2998,6333.0
2021-02-08 13:35:00,75.29,75.44,75.28,75.42,10661.0,70.2904,70.4305,70.2811,70.4118,10661.0
2021-02-08 13:40:00,75.43,75.43,75.36,75.4,8433.0,70.4211,70.4211,70.3558,70.3931,8433.0
2021-02-08 13:45:00,75.4,75.42,75.37,75.41,11888.0,70.3931,70.4118,70.3651,70.4025,11888.0
2021-02-08 13:50:00,75.42,75.42,75.32,75.32,19670.0,70.4118,70.4118,70.3184,70.3184,19670.0
2021-02-08 13:55:00,75.3,75.34,75.26,75.3,8148.0,70.2998,70.3371,70.2624,70.2998,8148.0
2021-02-08 14:00:00,75.34,75.37,75.3,75.37,10805.0,70.3371,70.3651,70.2998,70.3651,10805.0
2021-02-08 14:05:00,75.34,75.37,75.33,75.33,5876.0,70.3371,70.3651,70.3278,70.3278,5876.0
2021-02-08 14:10:00,75.34,75.34,75.3,75.33,6418.0,70.3371,70.3371,70.2998,70.3278,6418.0
2021-02-08 14:15:00,75.34,75.49,75.34,75.48,11817.0,70.3371,70.4771,70.3371,70.4678,11817.0
2021-02-08 14:20:00,75.48,75.62,75.42,75.56,14147.0,70.4678,70.5985,70.4118,70.5425,14147.0
2021-02-08 14:25:00,75.55,75.6,75.44,75.45,11827.0,70.5332,70.5798,70.4305,70.4398,11827.0
2021-02-08 14:30:00,75.46,75.49,75.43,75.47,9888.0,70.4491,70.4771,70.4211,70.4585,9888.0
2021-02-08 14:35:00,75.47,75.5,75.42,75.45,6874.0,70.4585,70.4865,70.4118,70.4398,6874.0
2021-02-08 14:40:00,75.46,75.48,75.41,75.45,9636.0,70.4491,70.4678,70.4025,70.4398,9636.0
2021-02-08 14:45:00,75.41,75.45,75.37,75.44,5498.0,70.4025,70.4398,70.3651,70.4305,5498.0
2021-02-08 14:50:00,75.44,75.44,75.37,75.41,7914.0,70.4305,70.4305,70.3651,70.4025,7914.0
2021-02-08 14:55:00,75.42,75.48,75.38,75.46,9657.0,70.4118,70.4678,70.3744,70.4491,9657.0
2021-02-08 15:00:00,75.47,75.53,75.46,75.52,10957.0,70.4585,70.5145,70.4491,70.5052,10957.0
2021-02-08 15:05:00,75.53,75.57,75.53,75.56,8245.0,70.5145,70.5518,70.5145,70.5425,8245.0
2021-02-08 15:10:00,75.55,75.61,75.54,75.61,11246.0,70.5332,70.5892,70.5238,70.5892,11246.0
2021-02-08 15:15:00,75.6,75.62,75.55,75.61,11082.0,70.5798,70.5985,70.5332,70.5892,11082.0
2021-02-08 15:20:00,75.61,75.62,75.57,75.6,13943.0,70.5892,70.5985,70.5518,70.5798,13943.0
2021-02-08 15:25:00,75.6,75.64,75.56,75.56,14382.0,70.5798,70.6172,70.5425,70.5425,14382.0
2021-02-08 15:30:00,75.56,75.58,75.46,75.48,24052.0,70.5425,70.5612,70.4491,70.4678,24052.0
2021-02-08 15:35:00,75.48,75.52,75.46,75.5,12756.0,70.4678,70.5052,70.4491,70.4865,12756.0
2021-02-08 15:40:00,75.5,75.61,75.49,75.6,18472.0,70.4865,70.5892,70.4771,70.5798,18472.0
2021-02-08 15:45:00,75.6,75.61,75.56,75.61,29304.0,70.5798,70.5892,70.5425,70.5892,29304.0
2021-02-08 15:50:00,75.6,75.86,75.59,75.82,102622.0,70.5798,70.8226,70.5705,70.7852,102622.0
2021-02-08 15:55:00,75.82,75.89,75.68,75.89,304037.0,70.7852,70.8506,70.6545,70.8506,304037.0
2021-02-09 09:30:00,75.82,75.83,75.29,75.34,48051.0,70.7852,70.7946,70.2904,70.3371,48051.0
2021-02-09 09:35:00,75.33,75.67,75.22,75.59,17793.0,70.3278,70.6452,70.2251,70.5705,17793.0
2021-02-09 09:40:00,75.66,75.72,75.56,75.59,11400.0,70.6359,70.6919,70.5425,70.5705,11400.0
2021-02-09 09:45:00,75.68,75.78,75.61,75.72,11220.0,70.6545,70.7479,70.5892,70.6919,11220.0
2021-02-09 09:50:00,75.76,75.88,75.7,75.84,7030.0,70.7292,70.8412,70.6732,70.8039,7030.0
2021-02-09 09:55:00,75.83,75.95,75.78,75.91,6470.0,70.7946,70.9066,70.7479,70.8693,6470.0
2021-02-09 10:00:00,75.9,76.02,75.86,75.86,13249.0,70.8599,70.972,70.8226,70.8226,13249.0
2021-02-09 10:05:00,75.8,75.86,75.75,75.83,6414.0,70.7666,70.8226,70.7199,70.7946,6414.0
2021-02-09 10:10:00,75.87,76.0,75.86,75.9,11088.0,70.8319,70.9533,70.8226,70.8599,11088.0
2021-02-09 10:15:00,75.88,75.9,75.76,75.82,10139.0,70.8412,70.8599,70.7292,70.7852,10139.0
2021-02-09 10:20:00,75.82,75.91,75.8,75.84,16554.0,70.7852,70.8693,70.7666,70.8039,16554.0
2021-02-09 10:25:00,75.86,75.99,75.81,75.97,15892.0,70.8226,70.9439,70.7759,70.9253,15892.0
2021-02-09 10:30:00,75.96,76.17,75.96,76.0,12726.0,70.9159,71.112,70.9159,70.9533,12726.0
2021-02-09 10:35:00,76.0,76.2,75.99,76.19,8107.0,70.9533,71.14,70.9439,71.1307,8107.0
2021-02-09 10:40:00,76.18,76.28,76.17,76.26,15329.0,71.1213,71.2147,71.112,71.196,15329.0
2021-02-09 10:45:00,76.27,76.28,76.02,76.07,9131.0,71.2053,71.2147,70.972,71.0186,9131.0
2021-02-09 10:50:00,76.08,76.12,75.98,75.99,7790.0,71.028,71.0653,70.9346,70.9439,7790.0
2021-02-09 10:55:00,76.0,76.01,75.9,75.96,13665.0,70.9533,70.9626,70.8599,70.9159,13665.0
2021-02-09 11:00:00,75.96,76.14,75.95,76.11,11587.0,70.9159,71.084,70.9066,71.056,11587.0
2021-02-09 11:05:00,76.13,76.13,76.02,76.03,15998.0,71.0746,71.0746,70.972,70.9813,15998.0
2021-02-09 11:10:00,76.0,76.09,75.95,76.0,8262.0,70.9533,71.0373,70.9066,70.9533,8262.0
2021-02-09 11:15:00,76.0,76.21,75.99,76.21,10066.0,70.9533,71.1493,70.9439,71.1493,10066.0
2021-02-09 11:20:00,76.2,76.3,76.18,76.23,12115.0,71.14,71.2334,71.1213,71.168,12115.0
2021-02-09 11:25:00,76.23,76.25,76.12,76.17,16540.0,71.168,71.1867,71.0653,71.112,16540.0
2021-02-09 11:30:00,76.2,76.29,76.17,76.29,9627.0,71.14,71.224,71.112,71.224,9627.0
2021-02-09 11:35:00,76.28,76.4,76.27,76.28,10309.0,71.2147,71.3267,71.2053,71.2147,10309.0
2021-02-09 11:40:00,76.28,76.34,76.23,76.3,6551.0,71.2147,71.2707,71.168,71.2334,6551.0
2021-02-09 11:45:00,76.31,76.33,76.24,76.28,7731.0,71.2427,71.2614,71.1773,71.2147,7731.0
2021-02-09 11:50:00,76.29,76.3,76.22,76.22,14425.0,71.224,71.2334,71.1587,71.1587,14425.0
2021-02-09 11:55:00,76.23,76.23,76.08,76.12,5485.0,71.168,71.168,71.028,71.0653,5485.0
2021-02-09 12:00:00,76.11,76.23,76.11,76.21,20623.0,71.056,71.168,71.056,71.1493,20623.0
2021-02-09 12:05:00,76.22,76.29,76.17,76.19,13043.0,71.1587,71.224,71.112,71.1307,13043.0
2021-02-09 12:10:00,76.2,76.28,76.2,76.28,13509.0,71.14,71.2147,71.14,71.2147,13509.0
2021-02-09 12:15:00,76.28,76.33,76.26,76.28,15457.0,71.2147,71.2614,71.196,71.2147,15457.0
2021-02-09 12:20:00,76.28,76.32,76.26,76.32,13606.0,71.2147,71.252,71.196,71.252,13606.0
2021-02-09 12:25:00,76.32,76.33,76.26,76.27,6069.0,71.252,71.2614,71.196,71.2053,6069.0
2021-02-09 12:30:00,76.28,76.32,76.24,76.24,13534.0,71.2147,71.252,71.1773,71.1773,13534.0
2021-02-09 12:35:00,76.24,76.25,76.18,76.25,19037.0,71.1773,71.1867,71.1213,71.1867,19037.0
2021-02-09 12:40:00,76.26,76.29,76.23,76.26,10190.0,71.196,71.224,71.168,71.196,10190.0
2021-02-09 12:45:00,76.25,76.42,76.24,76.31,44670.0,71.1867,71.3454,71.1773,71.2427,44670.0
2021-02-09 12:50:00,76.32,76.4,76.31,76.37,6015.0,71.252,71.3267,71.2427,71.2987,6015.0
2021-02-09 12:55:00,76.35,76.42,76.29,76.42,7657.0,71.28,71.3454,71.224,71.3454,7657.0
2021-02-09 13:00:00,76.41,76.46,76.38,76.43,4034.0,71.3361,71.3827,71.308,71.3547,4034.0
2021-02-09 13:05:00,76.44,76.48,76.42,76.44,6503.0,71.3641,71.4014,71.3454,71.3641,6503.0
2021-02-09 13:10:00,76.44,76.47,76.4,76.45,13383.0,71.3641,71.3921,71.3267,71.3734,13383.0
2021-02-09 13:15:00,76.45,76.49,76.43,76.49,5107.0,71.3734,71.4107,71.3547,71.4107,5107.0
2021-02-09 13:20:00,76.48,76.53,76.48,76.49,10299.0,71.4014,71.4481,71.4014,71.4107,10299.0
2021-02-09 13:25:00,76.43,76.5,76.39,76.47,7535.0,71.3547,71.4201,71.3174,71.3921,7535.0
2021-02-09 13:30:00,76.47,76.58,76.46,76.57,9863.0,71.3921,71.4948,71.3827,71.4854,9863.0
2021-02-09 13:35:00,76.55,76.65,76.55,76.63,10812.0,71.4668,71.5601,71.4668,71.5414,10812.0
2021-02-09 13:40:00,76.64,76.73,76.64,76.68,7313.0,71.5508,71.6348,71.5508,71.5881,7313.0
2021-02-09 13:45:00,76.69,76.69,76.6,76.65,8599.0,71.5975,71.5975,71.5134,71.5601,8599.0
2021-02-09 13:50:00,76.64,76.68,76.6,76.63,9598.0,71.5508,71.5881,71.5134,71.5414,9598.0
2021-02-09 13:55:00,76.62,76.69,76.62,76.64,26295.0,71.5321,71.5975,71.5321,71.5508,26295.0
2021-02-09 14:00:00,76.65,76.79,76.64,76.77,15197.0,71.5601,71.6908,71.5508,71.6721,15197.0
2021-02-09 14:05:00,76.77,76.9,76.77,76.89,12281.0,71.6721,71.7935,71.6721,71.7842,12281.0
2021-02-09 14:10:00,76.9,76.95,76.83,76.9,22718.0,71.7935,71.8402,71.7282,71.7935,22718.0
2021-02-09 14:15:00,76.9,76.94,76.88,76.89,20293.0,71.7935,71.8309,71.7748,71.7842,20293.0
2021-02-09 14:20:00,76.88,76.88,76.68,76.69,65473.0,71.7748,71.7748,71.5881,71.5975,65473.0
2021-02-09 14:25:00,76.7,76.71,76.57,76.6,12336.0,71.6068,71.6161,71.4854,71.5134,12336.0
2021-02-09 14:30:00,76.56,76.63,76.51,76.52,23862.0,71.4761,71.5414,71.4294,71.4387,23862.0
2021-02-09 14:35:00,76.54,76.61,76.52,76.59,10552.0,71.4574,71.5228,71.4387,71.5041,10552.0
2021-02-09 14:40:00,76.56,76.58,76.43,76.49,23188.0,71.4761,71.4948,71.3547,71.4107,23188.0
2021-02-09 14:45:00,76.47,76.49,76.45,76.46,17209.0,71.3921,71.4107,71.3734,71.3827,17209.0
2021-02-09 14:50:00,76.47,76.48,76.37,76.37,9260.0,71.3921,71.4014,71.2987,71.2987,9260.0
2021-02-09 14:55:00,76.37,76.37,76.06,76.09,36892.0,71.2987,71.2987,71.0093,71.0373,36892.0
2021-02-09 15:00:00,76.13,76.29,76.13,76.26,15289.0,71.0746,71.224,71.0746,71.196,15289.0
2021-02-09 15:05:00,76.25,76.27,76.18,76.18,11205.0,71.1867,71.2053,71.1213,71.1213,11205.0
2021-02-09 15:10:00,76.17,76.24,76.17,76.2,13897.0,71.112,71.1773,71.112,71.14,13897.0
2021-02-09 15:15:00,76.2,76.26,76.19,76.2,17473.0,71.14,71.196,71.1307,71.14,17473.0
2021-02-09 15:20:00,76.21,76.25,76.16,76.17,15259.0,71.1493,71.1867,71.1027,71.112,15259.0
2021-02-09 15:25:00,76.17,76.33,76.16,76.27,61477.0,71.112,71.2614,71.1027,71.2053,61477.0
2021-02-09 15:30:00,76.28,76.31,76.18,76.27,20808.0,71.2147,71.2427,71.1213,71.2053,20808.0
2021-02-09 15:35:00,76.29,76.42,76.25,76.38,27113.0,71.224,71.3454,71.1867,71.308,27113.0
2021-02-09 15:40:00,76.37,76.46,76.36,76.42,29426.0,71.2987,71.3827,71.2894,71.3454,29426.0
2021-02-09 15:45:00,76.42,76.49,76.36,76.36,22137.0,71.3454,71.4107,71.2894,71.2894,22137.0
2021-02-09 15:50:00,76.35,76.35,76.11,76.11,114379.0,71.28,71.28,71.056,71.056,114379.0
2021-02-09 15:55:00,76.14,76.26,76.09,76.15,239875.0,71.084,71.196,71.0373,71.0933,239875.0
2021-02-10 09:30:00,76.24,76.26,75.82,75.95,47242.0,71.1773,71.196,70.7852,70.9066,47242.0
2021-02-10 09:35:00,75.98,76.28,75.98,76.21,9265.0,70.9346,71.2147,70.9346,71.1493,9265.0
2021-02-10 09:40:00,76.23,76.4,76.22,76.37,11214.0,71.168,71.3267,71.1587,71.2987,11214.0
2021-02-10 09:45:00,76.35,76.43,76.22,76.28,11563.0,71.28,71.3547,71.1587,71.2147,11563.0
2021-02-10 09:50:00,76.22,76.22,76.06,76.16,8091.0,71.1587,71.1587,71.0093,71.1027,8091.0
2021-02-10 09:55:00,76.1,76.11,76.04,76.05,6667.0,71.0466,71.056,70.9906,71.0,6667.0
2021-02-10 10:00:00,76.05,76.12,76.0,76.03,29427.0,71.0,71.0653,70.9533,70.9813,29427.0
2021-02-10 10:05:00,76.06,76.09,76.0,76.09,32535.0,71.0093,71.0373,70.9533,71.0373,32535.0
2021-02-10 10:10:00,76.1,76.18,76.06,76.13,11177.0,71.0466,71.1213,71.0093,71.0746,11177.0
2021-02-10 10:15:00,76.11,76.11,76.01,76.01,21124.0,71.056,71.056,70.9626,70.9626,21124.0
2021-02-10 10:20:00,76.0,76.05,75.85,75.95,31259.0,70.9533,71.0,70.8132,70.9066,31259.0
2021-02-10 10:25:00,75.97,76.13,75.83,75.83,16468.0,70.9253,71.0746,70.7946,70.7946,16468.0
2021-02-10 10:30:00,75.83,75.97,75.68,75.7,17874.0,70.7946,70.9253,70.6545,70.6732,17874.0
2021-02-10 10:35:00,75.71,75.92,75.66,75.69,11733.0,70.6825,70.8786,70.6359,70.6639,11733.0
2021-02-10 10:40:00,75.66,75.72,75.53,75.62,19963.0,70.6359,70.6919,70.5145,70.5985,19963.0
2021-02-10 10:45:00,75.61,75.76,75.6,75.74,30420.0,70.5892,70.7292,70.5798,70.7105,30420.0
2021-02-10 10:50:00,75.76,75.87,75.72,75.78,16962.0,70.7292,70.8319,70.6919,70.7479,16962.0
2021-02-10 10:55:00,75.78,75.88,75.74,75.81,17525.0,70.7479,70.8412,70.7105,70.7759,17525.0
2021-02-10 11:00:00,75.8,75.91,75.77,75.79,14571.0,70.7666,70.8693,70.7386,70.7572,14571.0
2021-02-10 11:05:00,75.76,75.88,75.73,75.75,13717.0,70.7292,70.8412,70.7012,70.7199,13717.0
2021-02-10 11:10:00,75.78,75.82,75.7,75.7,18818.0,70.7479,70.7852,70.6732,70.6732,18818.0
2021-02-10 11:15:00,75.7,75.72,75.51,75.58,19030.0,70.6732,70.6919,70.4958,70.5612,19030.0
2021-02-10 11:20:00,75.59,75.67,75.58,75.65,11645.0,70.5705,70.6452,70.5612,70.6265,11645.0
2021-02-10 11:25:00,75.65,75.71,75.6,75.62,16807.0,70.6265,70.6825,70.5798,70.5985,16807.0
2021-02-10 11:30:00,75.62,75.65,75.51,75.62,13192.0,70.5985,70.6265,70.4958,70.5985,13192.0
2021-02-10 11:35:00,75.63,75.67,75.56,75.65,10956.0,70.6078,70.6452,70.5425,70.6265,10956.0
2021-02-10 11:40:00,75.65,75.65,75.48,75.5,18183.0,70.6265,70.6265,70.4678,70.4865,18183.0
2021-02-10 11:45:00,75.49,75.56,75.46,75.48,9221.0,70.4771,70.5425,70.4491,70.4678,9221.0
2021-02-10 11:50:00,75.48,75.48,75.33,75.36,15314.0,70.4678,70.4678,70.3278,70.3558,15314.0
2021-02-10 11:55:00,75.37,75.54,75.36,75.43,12173.0,70.3651,70.5238,70.3558,70.4211,12173.0
2021-02-10 12:00:00,75.45,75.45,75.35,75.37,10030.0,70.4398,70.4398,70.3464,70.3651,10030.0
2021-02-10 12:05:00,75.37,75.38,75.28,75.38,10268.0,70.3651,70.3744,70.2811,70.3744,10268.0
2021-02-10 12:10:00,75.37,75.54,75.36,75.54,13040.0,70.3651,70.5238,70.3558,70.5238,13040.0
2021-02-10 12:15:00,75.55,75.57,75.48,75.56,13156.0,70.5332,70.5518,70.4678,70.5425,13156.0
2021-02-10 12:20:00,75.56,75.66,75.56,75.56,20057.0,70.5425,70.6359,70.5425,70.5425,20057.0
2021-02-10 12:25:00,75.58,75.58,75.5,75.53,7001.0,70.5612,70.5612,70.4865,70.5145,7001.0
2021-02-10 12:30:00,75.55,75.56,75.47,75.54,7010.0,70.5332,70.5425,70.4585,70.5238,7010.0
2021-02-10 12:35:00,75.55,75.6,75.5,75.53,9712.0,70.5332,70.5798,70.4865,70.5145,9712.0
2021-02-10 12:40:00,75.53,75.66,75.51,75.62,8903.0,70.5145,70.6359,70.4958,70.5985,8903.0
2021-02-10 12:45:00,75.62,75.65,75.58,75.62,6008.0,70.5985,70.6265,70.5612,70.5985,6008.0
2021-02-10 12:50:00,75.63,75.73,75.61,75.62,17338.0,70.6078,70.7012,70.5892,70.5985,17338.0
2021-02-10 12:55:00,75.62,75.63,75.56,75.63,7775.0,70.5985,70.6078,70.5425,70.6078,7775.0
2021-02-10 13:00:00,75.62,75.71,75.61,75.69,24752.0,70.5985,70.6825,70.5892,70.6639,24752.0
2021-02-10 13:05:00,75.7,75.71,75.66,75.67,3270.0,70.6732,70.6825,70.6359,70.6452,3270.0
2021-02-10 13:10:00,75.68,75.74,75.66,75.74,8145.0,70.6545,70.7105,70.6359,70.7105,8145.0
2021-02-10 13:15:00,75.73,75.78,75.65,75.68,8723.0,70.7012,70.7479,70.6265,70.6545,8723.0
2021-02-10 13:20:00,75.68,75.78,75.64,75.76,8490.0,70.6545,70.7479,70.6172,70.7292,8490.0
2021-02-10 13:25:00,75.75,75.78,75.71,75.73,5306.0,70.7199,70.7479,70.6825,70.7012,5306.0
2021-02-10 13:30:00,75.74,75.79,75.71,75.72,18929.0,70.7105,70.7572,70.6825,70.6919,18929.0
2021-02-10 13:35:00,75.72,75.72,75.65,75.69,7797.0,70.6919,70.6919,70.6265,70.6639,7797.0
2021-02-10 13:40:00,75.69,75.75,75.69,75.71,5926.0,70.6639,70.7199,70.6639,70.6825,5926.0
2021-02-10 13:45:00,75.72,75.75,75.66,75.68,8448.0,70.6919,70.7199,70.6359,70.6545,8448.0
2021-02-10 13:50:00,75.68,75.68,75.62,75.65,6247.0,70.6545,70.6545,70.5985,70.6265,6247.0
2021-02-10 13:55:00,75.64,75.67,75.63,75.66,5917.0,70.6172,70.6452,70.6078,70.6359,5917.0
2021-02-10 14:00:00,75.68,75.72,75.65,75.72,8789.0,70.6545,70.6919,70.6265,70.6919,8789.0
2021-02-10 14:05:00,75.78,75.78,75.71,75.73,6626.0,70.7479,70.7479,70.6825,70.7012,6626.0
2021-02-10 14:10:00,75.74,75.74,75.66,75.67,6426.0,70.7105,70.7105,70.6359,70.6452,6426.0
2021-02-10 14:15:00,75.67,75.68,75.62,75.63,9619.0,70.6452,70.6545,70.5985,70.6078,9619.0
2021-02-10 14:20:00,75.65,75.65,75.54,75.56,6430.0,70.6265,70.6265,70.5238,70.5425,6430.0
2021-02-10 14:25:00,75.55,75.63,75.54,75.61,22542.0,70.5332,70.6078,70.5238,70.5892,22542.0
2021-02-10 14:30:00,75.64,75.8,75.59,75.78,16802.0,70.6172,70.7666,70.5705,70.7479,16802.0
2021-02-10 14:35:00,75.79,75.79,75.64,75.65,9843.0,70.7572,70.7572,70.6172,70.6265,9843.0
2021-02-10 14:40:00,75.66,75.72,75.65,75.69,10208.0,70.6359,70.6919,70.6265,70.6639,10208.0
2021-02-10 14:45:00,75.69,75.72,75.66,75.71,9397.0,70.6639,70.6919,70.6359,70.6825,9397.0
2021-02-10 14:50:00,75.68,75.71,75.65,75.69,6053.0,70.6545,70.6825,70.6265,70.6639,6053.0
2021-02-10 14:55:00,75.69,75.75,75.65,75.69,6537.0,70.6639,70.7199,70.6265,70.6639,6537.0
2021-02-10 15:00:00,75.72,75.83,75.72,75.82,14792.0,70.6919,70.7946,70.6919,70.7852,14792.0
2021-02-10 15:05:00,75.82,75.88,75.82,75.87,11150.0,70.7852,70.8412,70.7852,70.8319,11150.0
2021-02-10 15:10:00,75.88,76.05,75.87,76.05,23951.0,70.8412,71.0,70.8319,71.0,23951.0
2021-02-10 15:15:00,76.06,76.06,75.99,76.0,16810.0,71.0093,71.0093,70.9439,70.9533,16810.0
2021-02-10 15:20:00,76.0,76.06,75.99,76.0,18816.0,70.9533,71.0093,70.9439,70.9533,18816.0
2021-02-10 15:25:00,76.0,76.04,75.93,75.95,18244.0,70.9533,70.9906,70.8879,70.9066,18244.0
2021-02-10 15:30:00,75.98,76.04,75.95,76.01,24529.0,70.9346,70.9906,70.9066,70.9626,24529.0
2021-02-10 15:35:00,76.0,76.18,76.0,76.1,39992.0,70.9533,71.1213,70.9533,71.0466,39992.0
2021-02-10 15:40:00,76.09,76.13,75.89,75.89,20569.0,71.0373,71.0746,70.8506,70.8506,20569.0
2021-02-10 15:45:00,75.9,76.03,75.89,75.93,25020.0,70.8599,70.9813,70.8506,70.8879,25020.0
2021-02-10 15:50:00,75.92,76.06,75.89,76.04,52480.0,70.8786,71.0093,70.8506,70.9906,52480.0
2021-02-10 15:55:00,76.03,76.1,75.94,76.03,92199.0,70.9813,71.0466,70.8973,70.9813,92199.0
2021-02-11 09:30:00,76.31,76.39,75.75,76.38,31381.0,71.2427,71.3174,70.7199,71.308,31381.0
2021-02-11 09:35:00,76.35,76.6,76.21,76.5,10378.0,71.28,71.5134,71.1493,71.4201,10378.0
2021-02-11 09:40:00,76.51,76.58,76.35,76.58,10812.0,71.4294,71.4948,71.28,71.4948,10812.0
2021-02-11 09:45:00,76.6,76.62,76.46,76.56,14619.0,71.5134,71.5321,71.3827,71.4761,14619.0
2021-02-11 09:50:00,76.59,76.67,76.33,76.58,10391.0,71.5041,71.5788,71.2614,71.4948,10391.0
2021-02-11 09:55:00,76.53,76.6,76.47,76.48,10975.0,71.4481,71.5134,71.3921,71.4014,10975.0
2021-02-11 10:00:00,76.48,76.71,76.47,76.71,12198.0,71.4014,71.6161,71.3921,71.6161,12198.0
2021-02-11 10:05:00,76.7,76.82,76.7,76.72,8317.0,71.6068,71.7188,71.6068,71.6255,8317.0
2021-02-11 10:10:00,76.73,76.78,76.58,76.67,15824.0,71.6348,71.6815,71.4948,71.5788,15824.0
2021-02-11 10:15:00,76.7,76.85,76.65,76.78,4874.0,71.6068,71.7468,71.5601,71.6815,4874.0
2021-02-11 10:20:00,76.78,76.84,76.75,76.77,7729.0,71.6815,71.7375,71.6535,71.6721,7729.0
2021-02-11 10:25:00,76.76,76.76,76.62,76.68,5394.0,71.6628,71.6628,71.5321,71.5881,5394.0
2021-02-11 10:30:00,76.68,76.68,76.52,76.6,8377.0,71.5881,71.5881,71.4387,71.5134,8377.0
2021-02-11 10:35:00,76.62,76.67,76.53,76.58,4530.0,71.5321,71.5788,71.4481,71.4948,4530.0
2021-02-11 10:40:00,76.58,76.72,76.58,76.7,6208.0,71.4948,71.6255,71.4948,71.6068,6208.0
2021-02-11 10:45:00,76.69,76.69,76.61,76.66,3617.0,71.5975,71.5975,71.5228,71.5695,3617.0
2021-02-11 10:50:00,76.64,76.82,76.64,76.81,7586.0,71.5508,71.7188,71.5508,71.7095,7586.0
2021-02-11 10:55:00,76.84,76.84,76.46,76.47,11674.0,71.7375,71.7375,71.3827,71.3921,11674.0
2021-02-11 11:00:00,76.51,76.73,76.51,76.7,12396.0,71.4294,71.6348,71.4294,71.6068,12396.0
2021-02-11 11:05:00,76.73,76.88,76.7,76.83,17511.0,71.6348,71.7748,71.6068,71.7282,17511.0
2021-02-11 11:10:00,76.83,76.9,76.77,76.9,10133.0,71.7282,71.7935,71.6721,71.7935,10133.0
2021-02-11 11:15:00,76.89,76.92,76.84,76.89,7873.0,71.7842,71.8122,71.7375,71.7842,7873.0
2021-02-11 11:20:00,76.89,76.99,76.87,76.95,8661.0,71.7842,71.8775,71.7655,71.8402,8661.0
2021-02-11 11:25:00,76.95,77.18,76.92,77.16,23190.0,71.8402,72.0549,71.8122,72.0363,23190.0
2021-02-11 11:30:00,77.15,77.34,77.15,77.31,12925.0,72.0269,72.2043,72.0269,72.1763,12925.0
2021-02-11 11:35:00,77.32,77.39,77.3,77.37,17494.0,72.1856,72.251,72.167,72.2323,17494.0
2021-02-11 11:40:00,77.39,77.44,77.37,77.44,4908.0,72.251,72.2977,72.2323,72.2977,4908.0
2021-02-11 11:45:00,77.45,77.52,77.35,77.41,24624.0,72.307,72.3723,72.2136,72.2696,24624.0
2021-02-11 11:50:00,77.35,77.42,77.31,77.34,10843.0,72.2136,72.279,72.1763,72.2043,10843.0
2021-02-11 11:55:00,77.3,77.35,77.22,77.22,7671.0,72.167,72.2136,72.0923,72.0923,7671.0
2021-02-11 12:00:00,77.2,77.27,77.19,77.24,6321.0,72.0736,72.1389,72.0643,72.1109,6321.0
2021-02-11 12:05:00,77.21,77.23,77.12,77.13,6335.0,72.0829,72.1016,71.9989,72.0082,6335.0
2021-02-11 12:10:00,77.12,77.22,77.08,77.19,10115.0,71.9989,72.0923,71.9616,72.0643,10115.0
2021-02-11 12:15:00,77.19,77.19,77.07,77.08,4752.0,72.0643,72.0643,71.9522,71.9616,4752.0
2021-02-11 12:20:00,77.06,77.14,77.04,77.1,10264.0,71.9429,72.0176,71.9242,71.9802,10264.0
2021-02-11 12:25:00,77.12,77.12,76.94,76.96,11960.0,71.9989,71.9989,71.8309,71.8495,11960.0
2021-02-11 12:30:00,76.95,77.0,76.8,76.8,14415.0,71.8402,71.8869,71.7002,71.7002,14415.0
2021-02-11 12:35:00,76.81,77.01,76.81,76.95,8176.0,71.7095,71.8962,71.7095,71.8402,8176.0
2021-02-11 12:40:00,76.94,76.95,76.85,76.87,10397.0,71.8309,71.8402,71.7468,71.7655,10397.0
2021-02-11 12:45:00,76.85,76.89,76.71,76.89,9570.0,71.7468,71.7842,71.6161,71.7842,9570.0
2021-02-11 12:50:00,76.9,76.98,76.85,76.9,19219.0,71.7935,71.8682,71.7468,71.7935,19219.0
2021-02-11 12:55:00,76.9,76.98,76.83,76.98,23880.0,71.7935,71.8682,71.7282,71.8682,23880.0
2021-02-11 13:00:00,76.96,77.03,76.94,76.98,6505.0,71.8495,71.9149,71.8309,71.8682,6505.0
2021-02-11 13:05:00,76.97,77.0,76.9,76.92,6756.0,71.8589,71.8869,71.7935,71.8122,6756.0
2021-02-11 13:10:00,76.91,76.99,76.9,76.99,4969.0,71.8029,71.8775,71.7935,71.8775,4969.0
2021-02-11 13:15:00,77.0,77.02,76.97,76.98,5432.0,71.8869,71.9055,71.8589,71.8682,5432.0
2021-02-11 13:20:00,77.01,77.1,77.0,77.1,5096.0,71.8962,71.9802,71.8869,71.9802,5096.0
2021-02-11 13:25:00,77.11,77.11,77.04,77.09,9193.0,71.9896,71.9896,71.9242,71.9709,9193.0
2021-02-11 13:30:00,77.08,77.1,77.06,77.08,5799.0,71.9616,71.9802,71.9429,71.9616,5799.0
2021-02-11 13:35:00,77.08,77.23,77.07,77.18,17569.0,71.9616,72.1016,71.9522,72.0549,17569.0
2021-02-11 13:40:00,77.19,77.19,77.04,77.05,8398.0,72.0643,72.0643,71.9242,71.9336,8398.0
2021-02-11 13:45:00,77.04,77.05,76.99,77.0,11457.0,71.9242,71.9336,71.8775,71.8869,11457.0
2021-02-11 13:50:00,77.02,77.05,76.97,77.03,6326.0,71.9055,71.9336,71.8589,71.9149,6326.0
2021-02-11 13:55:00,77.04,77.07,76.99,77.05,8147.0,71.9242,71.9522,71.8775,71.9336,8147.0
2021-02-11 14:00:00,77.02,77.05,76.88,76.94,10066.0,71.9055,71.9336,71.7748,71.8309,10066.0
2021-02-11 14:05:00,76.94,77.02,76.94,77.0,5023.0,71.8309,71.9055,71.8309,71.8869,5023.0
2021-02-11 14:10:00,77.0,77.0,76.92,76.97,9130.0,71.8869,71.8869,71.8122,71.8589,9130.0
2021-02-11 14:15:00,77.0,77.08,76.99,77.08,5187.0,71.8869,71.9616,71.8775,71.9616,5187.0
2021-02-11 14:20:00,77.06,77.09,76.94,77.02,8139.0,71.9429,71.9709,71.8309,71.9055,8139.0
2021-02-11 14:25:00,77.04,77.08,76.99,77.07,7218.0,71.9242,71.9616,71.8775,71.9522,7218.0
2021-02-11 14:30:00,77.06,77.11,77.02,77.08,9149.0,71.9429,71.9896,71.9055,71.9616,9149.0
2021-02-11 14:35:00,77.07,77.08,77.01,77.02,9918.0,71.9522,71.9616,71.8962,71.9055,9918.0
2021-02-11 14:40:00,77.03,77.09,77.02,77.09,14585.0,71.9149,71.9709,71.9055,71.9709,14585.0
2021-02-11 14:45:00,77.07,77.09,77.05,77.06,7731.0,71.9522,71.9709,71.9336,71.9429,7731.0
2021-02-11 14:50:00,77.06,77.07,77.04,77.06,9353.0,71.9429,71.9522,71.9242,71.9429,9353.0
2021-02-11 14:55:00,77.08,77.11,77.05,77.08,13928.0,71.9616,71.9896,71.9336,71.9616,13928.0
2021-02-11 15:00:00,77.07,77.13,77.06,77.09,12025.0,71.9522,72.0082,71.9429,71.9709,12025.0
2021-02-11 15:05:00,77.08,77.12,77.07,77.09,11739.0,71.9616,71.9989,71.9522,71.9709,11739.0
2021-02-11 15:10:00,77.1,77.14,77.06,77.12,9876.0,71.9802,72.0176,71.9429,71.9989,9876.0
2021-02-11 15:15:00,77.12,77.14,77.09,77.11,17590.0,71.9989,72.0176,71.9709,71.9896,17590.0
2021-02-11 15:20:00,77.12,77.14,77.07,77.09,14889.0,71.9989,72.0176,71.9522,71.9709,14889.0
2021-02-11 15:25:00,77.09,77.12,77.03,77.05,19287.0,71.9709,71.9989,71.9149,71.9336,19287.0
2021-02-11 15:30:00,77.05,77.19,77.05,77.18,29897.0,71.9336,72.0643,71.9336,72.0549,29897.0
2021-02-11 15:35:00,77.19,77.27,77.16,77.16,32321.0,72.0643,72.1389,72.0363,72.0363,32321.0
2021-02-11 15:40:00,77.17,77.22,77.09,77.13,44927.0,72.0456,72.0923,71.9709,72.0082,44927.0
2021-02-11 15:45:00,77.13,77.17,77.08,77.1,57842.0,72.0082,72.0456,71.9616,71.9802,57842.0
2021-02-11 15:50:00,77.11,77.23,77.01,77.05,113628.0,71.9896,72.1016,71.8962,71.9336,113628.0
2021-02-11 15:55:00,77.02,77.05,76.92,76.92,193223.0,71.9055,71.9336,71.8122,71.8122,193223.0
2021-02-12 09:30:00,76.76,77.12,76.76,76.93,38460.0,71.6628,71.9989,71.6628,71.8215,38460.0
2021-02-12 09:35:00,76.9,76.98,76.8,76.87,13958.0,71.7935,71.8682,71.7002,71.7655,13958.0
2021-02-12 09:40:00,76.92,76.92,76.72,76.8,13616.0,71.8122,71.8122,71.6255,71.7002,13616.0
2021-02-12 09:45:00,76.73,76.92,76.71,76.71,32884.0,71.6348,71.8122,71.6161,71.6161,32884.0
2021-02-12 09:50:00,76.72,76.81,76.62,76.74,73834.0,71.6255,71.7095,71.5321,71.6441,73834.0
2021-02-12 09:55:00,76.76,76.76,76.45,76.47,4670.0,71.6628,71.6628,71.3734,71.3921,4670.0
2021-02-12 10:00:00,76.46,76.51,76.35,76.4,8632.0,71.3827,71.4294,71.28,71.3267,8632.0
2021-02-12 10:05:00,76.38,76.4,76.31,76.35,7599.0,71.308,71.3267,71.2427,71.28,7599.0
2021-02-12 10:10:00,76.35,76.38,76.25,76.27,8124.0,71.28,71.308,71.1867,71.2053,8124.0
2021-02-12 10:15:00,76.25,76.33,76.22,76.33,6022.0,71.1867,71.2614,71.1587,71.2614,6022.0
2021-02-12 10:20:00,76.29,76.39,76.28,76.34,3300.0,71.224,71.3174,71.2147,71.2707,3300.0
2021-02-12 10:25:00,76.34,76.42,76.32,76.35,9666.0,71.2707,71.3454,71.252,71.28,9666.0
2021-02-12 10:30:00,76.34,76.4,76.29,76.38,8104.0,71.2707,71.3267,71.224,71.308,8104.0
2021-02-12 10:35:00,76.34,76.48,76.33,76.44,8074.0,71.2707,71.4014,71.2614,71.3641,8074.0
2021-02-12 10:40:00,76.47,76.56,76.43,76.56,6399.0,71.3921,71.4761,71.3547,71.4761,6399.0
2021-02-12 10:45:00,76.52,76.52,76.36,76.41,6249.0,71.4387,71.4387,71.2894,71.3361,6249.0
2021-02-12 10:50:00,76.39,76.54,76.39,76.5,9709.0,71.3174,71.4574,71.3174,71.4201,9709.0
2021-02-12 10:55:00,76.47,76.59,76.43,76.54,10568.0,71.3921,71.5041,71.3547,71.4574,10568.0
2021-02-12 11:00:00,76.55,76.72,76.51,76.72,25465.0,71.4668,71.6255,71.4294,71.6255,25465.0
2021-02-12 11:05:00,76.72,76.74,76.68,76.7,34465.0,71.6255,71.6441,71.5881,71.6068,34465.0
2021-02-12 11:10:00,76.71,76.74,76.66,76.7,35657.0,71.6161,71.6441,71.5695,71.6068,35657.0
2021-02-12 11:15:00,76.69,76.72,76.68,76.71,25591.0,71.5975,71.6255,71.5881,71.6161,25591.0
2021-02-12 11:20:00,76.71,76.75,76.69,76.72,14894.0,71.6161,71.6535,71.5975,71.6255,14894.0
2021-02-12 11:25:00,76.71,76.83,76.69,76.81,8000.0,71.6161,71.7282,71.5975,71.7095,8000.0
2021-02-12 11:30:00,76.81,76.86,76.77,76.85,20693.0,71.7095,71.7562,71.6721,71.7468,20693.0
2021-02-12 11:35:00,76.85,76.86,76.74,76.78,13698.0,71.7468,71.7562,71.6441,71.6815,13698.0
2021-02-12 11:40:00,76.81,76.88,76.79,76.88,16050.0,71.7095,71.7748,71.6908,71.7748,16050.0
2021-02-12 11:45:00,76.89,76.89,76.82,76.84,15146.0,71.7842,71.7842,71.7188,71.7375,15146.0
2021-02-12 11:50:00,76.84,76.89,76.8,76.82,11444.0,71.7375,71.7842,71.7002,71.7188,11444.0
2021-02-12 11:55:00,76.82,76.87,76.82,76.86,10951.0,71.7188,71.7655,71.7188,71.7562,10951.0
2021-02-12 12:00:00,76.85,76.94,76.85,76.94,13985.0,71.7468,71.8309,71.7468,71.8309,13985.0
2021-02-12 12:05:00,76.94,76.96,76.88,76.88,9106.0,71.8309,71.8495,71.7748,71.7748,9106.0
2021-02-12 12:10:00,76.91,76.93,76.86,76.91,6972.0,71.8029,71.8215,71.7562,71.8029,6972.0
2021-02-12 12:15:00,76.89,76.9,76.87,76.88,12016.0,71.7842,71.7935,71.7655,71.7748,12016.0
2021-02-12 12:20:00,76.88,76.88,76.82,76.84,30377.0,71.7748,71.7748,71.7188,71.7375,30377.0
2021-02-12 12:25:00,76.82,76.87,76.8,76.87,8212.0,71.7188,71.7655,71.7002,71.7655,8212.0
2021-02-12 12:30:00,76.86,76.9,76.83,76.9,5915.0,71.7562,71.7935,71.7282,71.7935,5915.0
2021-02-12 12:35:00,76.9,76.97,76.89,76.96,12309.0,71.7935,71.8589,71.7842,71.8495,12309.0
2021-02-12 12:40:00,76.98,77.04,76.93,76.99,19628.0,71.8682,71.9242,71.8215,71.8775,19628.0
2021-02-12 12:45:00,77.01,77.03,77.0,77.01,7369.0,71.8962,71.9149,71.8869,71.8962,7369.0
2021-02-12 12:50:00,77.01,77.07,77.0,77.0,7771.0,71.8962,71.9522,71.8869,71.8869,7771.0
2021-02-12 12:55:00,77.01,77.03,76.97,76.98,11983.0,71.8962,71.9149,71.8589,71.8682,11983.0
2021-02-12 13:00:00,76.97,77.12,76.97,77.06,20872.0,71.8589,71.9989,71.8589,71.9429,20872.0
2021-02-12 13:05:00,77.06,77.09,77.05,77.08,7338.0,71.9429,71.9709,71.9336,71.9616,7338.0
2021-02-12 13:10:00,77.06,77.09,77.05,77.07,14626.0,71.9429,71.9709,71.9336,71.9522,14626.0
2021-02-12 13:15:00,77.07,77.14,76.99,77.13,31094.0,71.9522,72.0176,71.8775,72.0082,31094.0
2021-02-12 13:20:00,77.13,77.13,77.04,77.08,25553.0,72.0082,72.0082,71.9242,71.9616,25553.0
2021-02-12 13:25:00,77.06,77.09,77.02,77.08,10939.0,71.9429,71.9709,71.9055,71.9616,10939.0
2021-02-12 13:30:00,77.08,77.12,77.07,77.11,12303.0,71.9616,71.9989,71.9522,71.9896,12303.0
2021-02-12 13:35:00,77.12,77.15,77.08,77.09,15530.0,71.9989,72.0269,71.9616,71.9709,15530.0
2021-02-12 13:40:00,77.11,77.12,77.06,77.06,13907.0,71.9896,71.9989,71.9429,71.9429,13907.0
2021-02-12 13:45:00,77.06,77.1,77.03,77.07,18658.0,71.9429,71.9802,71.9149,71.9522,18658.0
2021-02-12 13:50:00,77.07,77.09,77.05,77.07,12031.0,71.9522,71.9709,71.9336,71.9522,12031.0
2021-02-12 13:55:00,77.07,77.09,77.05,77.06,15845.0,71.9522,71.9709,71.9336,71.9429,15845.0
2021-02-12 14:00:00,77.06,77.07,77.0,77.03,16920.0,71.9429,71.9522,71.8869,71.9149,16920.0
2021-02-12 14:05:00,77.05,77.07,77.01,77.02,24136.0,71.9336,71.9522,71.8962,71.9055,24136.0
2021-02-12 14:10:00,77.02,77.02,76.85,76.86,9932.0,71.9055,71.9055,71.7468,71.7562,9932.0
2021-02-12 14:15:00,76.84,76.84,76.73,76.73,7339.0,71.7375,71.7375,71.6348,71.6348,7339.0
2021-02-12 14:20:00,76.74,76.8,76.66,76.66,9840.0,71.6441,71.7002,71.5695,71.5695,9840.0
2021-02-12 14:25:00,76.64,76.72,76.63,76.65,11351.0,71.5508,71.6255,71.5414,71.5601,11351.0
2021-02-12 14:30:00,76.63,76.69,76.6,76.67,12626.0,71.5414,71.5975,71.5134,71.5788,12626.0
2021-02-12 14:35:00,76.69,76.69,76.57,76.63,13146.0,71.5975,71.5975,71.4854,71.5414,13146.0
2021-02-12 14:40:00,76.61,76.66,76.61,76.66,7257.0,71.5228,71.5695,71.5228,71.5695,7257.0
2021-02-12 14:45:00,76.65,76.78,76.65,76.74,8929.0,71.5601,71.6815,71.5601,71.6441,8929.0
2021-02-12 14:50:00,76.74,76.74,76.67,76.73,8353.0,71.6441,71.6441,71.5788,71.6348,8353.0
2021-02-12 14:55:00,76.72,76.76,76.68,76.7,12462.0,71.6255,71.6628,71.5881,71.6068,12462.0
2021-02-12 15:00:00,76.7,76.72,76.66,76.67,10187.0,71.6068,71.6255,71.5695,71.5788,10187.0
2021-02-12 15:05:00,76.69,76.75,76.68,76.73,14303.0,71.5975,71.6535,71.5881,71.6348,14303.0
2021-02-12 15:10:00,76.73,76.86,76.73,76.79,30199.0,71.6348,71.7562,71.6348,71.6908,30199.0
2021-02-12 15:15:00,76.79,76.82,76.79,76.81,5884.0,71.6908,71.7188,71.6908,71.7095,5884.0
2021-02-12 15:20:00,76.81,76.9,76.81,76.85,14290.0,71.7095,71.7935,71.7095,71.7468,14290.0
2021-02-12 15:25:00,76.85,76.86,76.82,76.82,11324.0,71.7468,71.7562,71.7188,71.7188,11324.0
2021-02-12 15:30:00,76.8,76.82,76.76,76.8,18500.0,71.7002,71.7188,71.6628,71.7002,18500.0
2021-02-12 15:35:00,76.8,76.86,76.79,76.83,21367.0,71.7002,71.7562,71.6908,71.7282,21367.0
2021-02-12 15:40:00,76.84,76.87,76.78,76.79,21415.0,71.7375,71.7655,71.6815,71.6908,21415.0
2021-02-12 15:45:00,76.8,76.86,76.75,76.84,22713.0,71.7002,71.7562,71.6535,71.7375,22713.0
2021-02-12 15:50:00,76.85,76.98,76.85,76.93,51948.0,71.7468,71.8682,71.7468,71.8215,51948.0
2021-02-12 15:55:00,76.93,77.04,76.89,76.96,76556.0,71.8215,71.9242,71.7842,71.8495,76556.0
2021-02-16 09:30:00,77.0,77.35,76.91,76.93,43509.0,71.8869,72.2136,71.8029,71.8215,43509.0
2021-02-16 09:35:00,77.01,77.05,76.88,77.0,14777.0,71.8962,71.9336,71.7748,71.8869,14777.0
2021-02-16 09:40:00,76.98,77.06,76.92,76.95,14359.0,71.8682,71.9429,71.8122,71.8402,14359.0
2021-02-16 09:45:00,76.95,77.06,76.88,76.99,14237.0,71.8402,71.9429,71.7748,71.8775,14237.0
2021-02-16 09:50:00,76.99,76.99,76.83,76.97,10255.0,71.8775,71.8775,71.7282,71.8589,10255.0
2021-02-16 09:55:00,76.98,76.98,76.72,76.75,26620.0,71.8682,71.8682,71.6255,71.6535,26620.0
2021-02-16 10:00:00,76.75,76.91,76.75,76.89,7658.0,71.6535,71.8029,71.6535,71.7842,7658.0
2021-02-16 10:05:00,76.89,76.96,76.87,76.95,10587.0,71.7842,71.8495,71.7655,71.8402,10587.0
2021-02-16 10:10:00,76.95,76.97,76.86,76.92,11523.0,71.8402,71.8589,71.7562,71.8122,11523.0
2021-02-16 10:15:00,76.95,77.03,76.9,77.0,8277.0,71.8402,71.9149,71.7935,71.8869,8277.0
2021-02-16 10:20:00,77.01,77.03,76.94,76.94,6377.0,71.8962,71.9149,71.8309,71.8309,6377.0
2021-02-16 10:25:00,76.98,77.11,76.97,77.11,7574.0,71.8682,71.9896,71.8589,71.9896,7574.0
2021-02-16 10:30:00,77.1,77.25,77.1,77.13,13842.0,71.9802,72.1203,71.9802,72.0082,13842.0
2021-02-16 10:35:00,77.13,77.18,77.02,77.07,10312.0,72.0082,72.0549,71.9055,71.9522,10312.0
2021-02-16 10:40:00,77.06,77.06,76.84,76.87,12449.0,71.9429,71.9429,71.7375,71.7655,12449.0
2021-02-16 10:45:00,76.85,76.89,76.66,76.7,10161.0,71.7468,71.7842,71.5695,71.6068,10161.0
2021-02-16 10:50:00,76.71,76.76,76.64,76.64,8535.0,71.6161,71.6628,71.5508,71.5508,8535.0
2021-02-16 10:55:00,76.66,76.76,76.62,76.71,6864.0,71.5695,71.6628,71.5321,71.6161,6864.0
2021-02-16 11:00:00,76.7,76.76,76.62,76.62,15861.0,71.6068,71.6628,71.5321,71.5321,15861.0
2021-02-16 11:05:00,76.6,76.61,76.34,76.34,14374.0,71.5134,71.5228,71.2707,71.2707,14374.0
2021-02-16 11:10:00,76.38,76.49,76.35,76.45,12585.0,71.308,71.4107,71.28,71.3734,12585.0
2021-02-16 11:15:00,76.45,76.55,76.41,76.51,17429.0,71.3734,71.4668,71.3361,71.4294,17429.0
2021-02-16 11:20:00,76.48,76.57,76.46,76.51,15945.0,71.4014,71.4854,71.3827,71.4294,15945.0
2021-02-16 11:25:00,76.5,76.54,76.47,76.53,5608.0,71.4201,71.4574,71.3921,71.4481,5608.0
2021-02-16 11:30:00,76.52,76.57,76.48,76.57,9836.0,71.4387,71.4854,71.4014,71.4854,9836.0
2021-02-16 11:35:00,76.58,76.58,76.48,76.52,10595.0,71.4948,71.4948,71.4014,71.4387,10595.0
2021-02-16 11:40:00,76.52,76.58,76.46,76.49,11651.0,71.4387,71.4948,71.3827,71.4107,11651.0
2021-02-16 11:45:00,76.49,76.55,76.43,76.45,12883.0,71.4107,71.4668,71.3547,71.3734,12883.0
2021-02-16 11:50:00,76.45,76.58,76.44,76.58,20859.0,71.3734,71.4948,71.3641,71.4948,20859.0
2021-02-16 11:55:00,76.61,76.68,76.56,76.58,12907.0,71.5228,71.5881,71.4761,71.4948,12907.0
2021-02-16 12:00:00,76.59,76.75,76.56,76.75,24997.0,71.5041,71.6535,71.4761,71.6535,24997.0
2021-02-16 12:05:00,76.73,76.79,76.53,76.6,25955.0,71.6348,71.6908,71.4481,71.5134,25955.0
2021-02-16 12:10:00,76.58,76.71,76.58,76.71,7181.0,71.4948,71.6161,71.4948,71.6161,7181.0
2021-02-16 12:15:00,76.72,76.85,76.68,76.85,11298.0,71.6255,71.7468,71.5881,71.7468,11298.0
2021-02-16 12:20:00,76.84,76.89,76.77,76.79,11422.0,71.7375,71.7842,71.6721,71.6908,11422.0
2021-02-16 12:25:00,76.8,76.8,76.69,76.74,8020.0,71.7002,71.7002,71.5975,71.6441,8020.0
2021-02-16 12:30:00,76.75,76.78,76.73,76.75,5246.0,71.6535,71.6815,71.6348,71.6535,5246.0
2021-02-16 12:35:00,76.75,76.82,76.57,76.6,11529.0,71.6535,71.7188,71.4854,71.5134,11529.0
2021-02-16 12:40:00,76.55,76.64,76.55,76.59,6775.0,71.4668,71.5508,71.4668,71.5041,6775.0
2021-02-16 12:45:00,76.63,76.63,76.46,76.46,15909.0,71.5414,71.5414,71.3827,71.3827,15909.0
2021-02-16 12:50:00,76.46,76.52,76.45,76.48,13826.0,71.3827,71.4387,71.3734,71.4014,13826.0
2021-02-16 12:55:00,76.48,76.48,76.41,76.43,17053.0,71.4014,71.4014,71.3361,71.3547,17053.0
2021-02-16 13:00:00,76.45,76.57,76.44,76.56,5080.0,71.3734,71.4854,71.3641,71.4761,5080.0
2021-02-16 13:05:00,76.55,76.6,76.52,76.56,8236.0,71.4668,71.5134,71.4387,71.4761,8236.0
2021-02-16 13:10:00,76.54,76.59,76.49,76.55,9059.0,71.4574,71.5041,71.4107,71.4668,9059.0
2021-02-16 13:15:00,76.56,76.61,76.48,76.48,9866.0,71.4761,71.5228,71.4014,71.4014,9866.0
2021-02-16 13:20:00,76.48,76.54,76.47,76.5,5872.0,71.4014,71.4574,71.3921,71.4201,5872.0
2021-02-16 13:25:00,76.5,76.52,76.47,76.48,11603.0,71.4201,71.4387,71.3921,71.4014,11603.0
2021-02-16 13:30:00,76.47,76.53,76.45,76.52,14057.0,71.3921,71.4481,71.3734,71.4387,14057.0
2021-02-16 13:35:00,76.51,76.53,76.45,76.46,16966.0,71.4294,71.4481,71.3734,71.3827,16966.0
2021-02-16 13:40:00,76.46,76.51,76.42,76.51,41173.0,71.3827,71.4294,71.3454,71.4294,41173.0
2021-02-16 13:45:00,76.57,76.67,76.52,76.67,8118.0,71.4854,71.5788,71.4387,71.5788,8118.0
2021-02-16 13:50:00,76.67,76.71,76.61,76.68,17138.0,71.5788,71.6161,71.5228,71.5881,17138.0
2021-02-16 13:55:00,76.68,76.73,76.68,76.7,14406.0,71.5881,71.6348,71.5881,71.6068,14406.0
2021-02-16 14:00:00,76.7,76.75,76.69,76.75,6730.0,71.6068,71.6535,71.5975,71.6535,6730.0
2021-02-16 14:05:00,76.73,76.74,76.68,76.7,12719.0,71.6348,71.6441,71.5881,71.6068,12719.0
2021-02-16 14:10:00,76.69,76.75,76.67,76.75,30395.0,71.5975,71.6535,71.5788,71.6535,30395.0
2021-02-16 14:15:00,76.74,76.75,76.68,76.68,13164.0,71.6441,71.6535,71.5881,71.5881,13164.0
2021-02-16 14:20:00,76.68,76.75,76.65,76.75,8655.0,71.5881,71.6535,71.5601,71.6535,8655.0
2021-02-16 14:25:00,76.74,76.79,76.72,76.77,24792.0,71.6441,71.6908,71.6255,71.6721,24792.0
2021-02-16 14:30:00,76.76,76.81,76.69,76.77,17672.0,71.6628,71.7095,71.5975,71.6721,17672.0
2021-02-16 14:35:00,76.76,76.79,76.7,76.72,11273.0,71.6628,71.6908,71.6068,71.6255,11273.0
2021-02-16 14:40:00,76.72,76.78,76.69,76.76,11018.0,71.6255,71.6815,71.5975,71.6628,11018.0
2021-02-16 14:45:00,76.76,76.79,76.73,76.74,37204.0,71.6628,71.6908,71.6348,71.6441,37204.0
2021-02-16 14:50:00,76.74,76.75,76.69,76.7,34779.0,71.6441,71.6535,71.5975,71.6068,34779.0
2021-02-16 14:55:00,76.7,76.76,76.69,76.73,84796.0,71.6068,71.6628,71.5975,71.6348,84796.0
2021-02-16 15:00:00,76.73,76.81,76.72,76.81,32404.0,71.6348,71.7095,71.6255,71.7095,32404.0
2021-02-16 15:05:00,76.8,76.81,76.71,76.71,19610.0,71.7002,71.7095,71.6161,71.6161,19610.0
2021-02-16 15:10:00,76.71,76.76,76.69,76.71,215393.0,71.6161,71.6628,71.5975,71.6161,215393.0
2021-02-16 15:15:00,76.72,76.93,76.72,76.92,32758.0,71.6255,71.8215,71.6255,71.8122,32758.0
2021-02-16 15:20:00,76.93,76.97,76.84,76.85,19438.0,71.8215,71.8589,71.7375,71.7468,19438.0
2021-02-16 15:25:00,76.86,76.89,76.74,76.74,23891.0,71.7562,71.7842,71.6441,71.6441,23891.0
2021-02-16 15:30:00,76.72,76.72,76.64,76.7,16886.0,71.6255,71.6255,71.5508,71.6068,16886.0
2021-02-16 15:35:00,76.69,76.73,76.5,76.52,22195.0,71.5975,71.6348,71.4201,71.4387,22195.0
2021-02-16 15:40:00,76.53,76.53,76.36,76.39,23026.0,71.4481,71.4481,71.2894,71.3174,23026.0
2021-02-16 15:45:00,76.38,76.51,76.35,76.37,75926.0,71.308,71.4294,71.28,71.2987,75926.0
2021-02-16 15:50:00,76.37,76.39,76.15,76.22,71520.0,71.2987,71.3174,71.0933,71.1587,71520.0
2021-02-16 15:55:00,76.21,76.23,76.1,76.12,140947.0,71.1493,71.168,71.0466,71.0653,140947.0
2021-02-17 09:30:00,75.69,76.19,75.58,75.71,79486.0,70.8858,71.354,70.7827,70.9045,79486.0
2021-02-17 09:35:00,75.66,76.21,75.62,76.16,19075.0,70.8577,71.3728,70.8202,71.3259,19075.0
2021-02-17 09:40:00,76.14,76.28,76.08,76.19,39546.0,71.3072,71.4383,71.251,71.354,39546.0
2021-02-17 09:45:00,76.18,76.18,75.93,75.99,20731.0,71.3447,71.3447,71.1105,71.1667,20731.0
2021-02-17 09:50:00,75.98,76.11,75.89,76.03,25644.0,71.1574,71.2791,71.0731,71.2042,25644.0
2021-02-17 09:55:00,76.06,76.24,75.9,75.9,41810.0,71.2323,71.4008,71.0824,71.0824,41810.0
2021-02-17 10:00:00,75.93,76.05,75.9,75.95,16193.0,71.1105,71.2229,71.0824,71.1293,16193.0
2021-02-17 10:05:00,75.93,75.96,75.71,75.84,19962.0,71.1105,71.1386,70.9045,71.0262,19962.0
2021-02-17 10:10:00,75.81,75.97,75.77,75.86,29177.0,70.9981,71.148,70.9607,71.045,29177.0
2021-02-17 10:15:00,75.85,75.98,75.76,75.76,13799.0,71.0356,71.1574,70.9513,70.9513,13799.0
2021-02-17 10:20:00,75.75,75.82,75.6,75.62,12612.0,70.9419,71.0075,70.8015,70.8202,12612.0
2021-02-17 10:25:00,75.6,75.62,75.51,75.56,12137.0,70.8015,70.8202,70.7172,70.764,12137.0
2021-02-17 10:30:00,75.56,75.56,75.41,75.44,15405.0,70.764,70.764,70.6235,70.6516,15405.0
2021-02-17 10:35:00,75.46,75.64,75.46,75.52,10421.0,70.6704,70.8389,70.6704,70.7265,10421.0
2021-02-17 10:40:00,75.51,75.56,75.37,75.52,12011.0,70.7172,70.764,70.5861,70.7265,12011.0
2021-02-17 10:45:00,75.54,75.8,75.52,75.74,18117.0,70.7453,70.9888,70.7265,70.9326,18117.0
2021-02-17 10:50:00,75.73,75.84,75.67,75.74,15284.0,70.9232,71.0262,70.867,70.9326,15284.0
2021-02-17 10:55:00,75.75,75.85,75.75,75.77,15679.0,70.9419,71.0356,70.9419,70.9607,15679.0
2021-02-17 11:00:00,75.77,75.8,75.65,75.72,15334.0,70.9607,70.9888,70.8483,70.9139,15334.0
2021-02-17 11:05:00,75.7,75.77,75.7,75.71,15926.0,70.8951,70.9607,70.8951,70.9045,15926.0
2021-02-17 11:10:00,75.69,75.73,75.63,75.72,6902.0,70.8858,70.9232,70.8296,70.9139,6902.0
2021-02-17 11:15:00,75.71,75.78,75.69,75.75,5377.0,70.9045,70.97,70.8858,70.9419,5377.0
2021-02-17 11:20:00,75.73,75.75,75.67,75.71,8833.0,70.9232,70.9419,70.867,70.9045,8833.0
2021-02-17 11:25:00,75.71,75.84,75.66,75.83,7789.0,70.9045,71.0262,70.8577,71.0169,7789.0
2021-02-17 11:30:00,75.83,75.92,75.79,75.86,11562.0,71.0169,71.1012,70.9794,71.045,11562.0
2021-02-17 11:35:00,75.88,75.88,75.79,75.86,25025.0,71.0637,71.0637,70.9794,71.045,25025.0
2021-02-17 11:40:00,75.87,75.94,75.82,75.9,9483.0,71.0543,71.1199,71.0075,71.0824,9483.0
2021-02-17 11:45:00,75.92,76.04,75.86,75.98,13215.0,71.1012,71.2135,71.045,71.1574,13215.0
2021-02-17 11:50:00,75.99,76.11,75.98,76.07,10298.0,71.1667,71.2791,71.1574,71.2416,10298.0
2021-02-17 11:55:00,76.06,76.16,76.04,76.13,9902.0,71.2323,71.3259,71.2135,71.2978,9902.0
2021-02-17 12:00:00,76.12,76.25,76.11,76.25,9573.0,71.2885,71.4102,71.2791,71.4102,9573.0
2021-02-17 12:05:00,76.24,76.35,76.19,76.27,25529.0,71.4008,71.5039,71.354,71.4289,25529.0
2021-02-17 12:10:00,76.28,76.41,76.28,76.41,6742.0,71.4383,71.5601,71.4383,71.5601,6742.0
2021-02-17 12:15:00,76.38,76.42,76.29,76.3,11514.0,71.532,71.5694,71.4477,71.457,11514.0
2021-02-17 12:20:00,76.29,76.3,76.27,76.29,6587.0,71.4477,71.457,71.4289,71.4477,6587.0
2021-02-17 12:25:00,76.31,76.35,76.22,76.23,21245.0,71.4664,71.5039,71.3821,71.3915,21245.0
2021-02-17 12:30:00,76.26,76.31,76.2,76.22,13816.0,71.4196,71.4664,71.3634,71.3821,13816.0
2021-02-17 12:35:00,76.22,76.32,76.2,76.24,11742.0,71.3821,71.4758,71.3634,71.4008,11742.0
2021-02-17 12:40:00,76.25,76.25,76.16,76.16,9613.0,71.4102,71.4102,71.3259,71.3259,9613.0
2021-02-17 12:45:00,76.17,76.19,76.11,76.16,64628.0,71.3353,71.354,71.2791,71.3259,64628.0
2021-02-17 12:50:00,76.17,76.17,75.94,76.08,26306.0,71.3353,71.3353,71.1199,71.251,26306.0
2021-02-17 12:55:00,76.06,76.16,76.05,76.13,10160.0,71.2323,71.3259,71.2229,71.2978,10160.0
2021-02-17 13:00:00,76.13,76.37,76.13,76.37,13172.0,71.2978,71.5226,71.2978,71.5226,13172.0
2021-02-17 13:05:00,76.37,76.45,76.34,76.38,13211.0,71.5226,71.5975,71.4945,71.532,13211.0
2021-02-17 13:10:00,76.37,76.39,76.32,76.36,11883.0,71.5226,71.5413,71.4758,71.5132,11883.0
2021-02-17 13:15:00,76.36,76.43,76.35,76.38,14851.0,71.5132,71.5788,71.5039,71.532,14851.0
2021-02-17 13:20:00,76.37,76.38,76.26,76.28,16726.0,71.5226,71.532,71.4196,71.4383,16726.0
2021-02-17 13:25:00,76.3,76.33,76.23,76.31,8530.0,71.457,71.4851,71.3915,71.4664,8530.0
2021-02-17 13:30:00,76.31,76.32,76.25,76.31,9995.0,71.4664,71.4758,71.4102,71.4664,9995.0
2021-02-17 13:35:00,76.3,76.3,76.24,76.29,40115.0,71.457,71.457,71.4008,71.4477,40115.0
2021-02-17 13:40:00,76.3,76.4,76.28,76.33,11920.0,71.457,71.5507,71.4383,71.4851,11920.0
2021-02-17 13:45:00,76.34,76.41,76.33,76.4,12516.0,71.4945,71.5601,71.4851,71.5507,12516.0
2021-02-17 13:50:00,76.41,76.45,76.39,76.41,16200.0,71.5601,71.5975,71.5413,71.5601,16200.0
2021-02-17 13:55:00,76.41,76.43,76.31,76.33,10956.0,71.5601,71.5788,71.4664,71.4851,10956.0
2021-02-17 14:00:00,76.35,76.45,76.35,76.42,27589.0,71.5039,71.5975,71.5039,71.5694,27589.0
2021-02-17 14:05:00,76.41,76.56,76.39,76.55,14321.0,71.5601,71.7005,71.5413,71.6912,14321.0
2021-02-17 14:10:00,76.56,76.63,76.5,76.5,19393.0,71.7005,71.7661,71.6443,71.6443,19393.0
2021-02-17 14:15:00,76.51,76.53,76.47,76.53,17329.0,71.6537,71.6724,71.6162,71.6724,17329.0
2021-02-17 14:20:00,76.53,76.55,76.45,76.45,18657.0,71.6724,71.6912,71.5975,71.5975,18657.0
2021-02-17 14:25:00,76.46,76.47,76.42,76.47,9962.0,71.6069,71.6162,71.5694,71.6162,9962.0
2021-02-17 14:30:00,76.47,76.51,76.41,76.47,16439.0,71.6162,71.6537,71.5601,71.6162,16439.0
2021-02-17 14:35:00,76.47,76.47,76.37,76.42,13313.0,71.6162,71.6162,71.5226,71.5694,13313.0
2021-02-17 14:40:00,76.41,76.45,76.34,76.44,15666.0,71.5601,71.5975,71.4945,71.5882,15666.0
2021-02-17 14:45:00,76.45,76.5,76.44,76.45,13078.0,71.5975,71.6443,71.5882,71.5975,13078.0
2021-02-17 14:50:00,76.46,76.49,76.44,76.47,17358.0,71.6069,71.635,71.5882,71.6162,17358.0
2021-02-17 14:55:00,76.45,76.52,76.38,76.48,26557.0,71.5975,71.6631,71.532,71.6256,26557.0
2021-02-17 15:00:00,76.49,76.57,76.47,76.56,28021.0,71.635,71.7099,71.6162,71.7005,28021.0
2021-02-17 15:05:00,76.57,76.62,76.54,76.62,15128.0,71.7099,71.7567,71.6818,71.7567,15128.0
2021-02-17 15:10:00,76.63,76.67,76.61,76.64,13162.0,71.7661,71.8036,71.7474,71.7755,13162.0
2021-02-17 15:15:00,76.64,76.65,76.59,76.61,14015.0,71.7755,71.7848,71.7286,71.7474,14015.0
2021-02-17 15:20:00,76.6,76.65,76.56,76.56,15079.0,71.738,71.7848,71.7005,71.7005,15079.0
2021-02-17 15:25:00,76.57,76.62,76.54,76.62,13431.0,71.7099,71.7567,71.6818,71.7567,13431.0
2021-02-17 15:30:00,76.62,76.7,76.56,76.68,27217.0,71.7567,71.8317,71.7005,71.8129,27217.0
2021-02-17 15:35:00,76.68,76.79,76.65,76.72,21878.0,71.8129,71.9159,71.7848,71.8504,21878.0
2021-02-17 15:40:00,76.72,76.75,76.58,76.58,28537.0,71.8504,71.8785,71.7193,71.7193,28537.0
2021-02-17 15:45:00,76.58,76.65,76.57,76.63,27338.0,71.7193,71.7848,71.7099,71.7661,27338.0
2021-02-17 15:50:00,76.64,76.79,76.54,76.76,121511.0,71.7755,71.9159,71.6818,71.8878,121511.0
2021-02-17 15:55:00,76.76,76.76,76.34,76.46,320595.0,71.8878,71.8878,71.4945,71.6069,320595.0
2021-02-18 09:30:00,76.1,76.14,75.76,75.95,43842.0,71.2697,71.3072,70.9513,71.1293,43842.0
2021-02-18 09:35:00,75.87,76.06,75.66,75.67,11974.0,71.0543,71.2323,70.8577,70.867,11974.0
2021-02-18 09:40:00,75.7,75.77,75.59,75.69,9226.0,70.8951,70.9607,70.7921,70.8858,9226.0
2021-02-18 09:45:00,75.67,75.89,75.65,75.89,12801.0,70.867,71.0731,70.8483,71.0731,12801.0
2021-02-18 09:50:00,75.89,75.92,75.75,75.75,13543.0,71.0731,71.1012,70.9419,70.9419,13543.0
2021-02-18 09:55:00,75.73,75.77,75.56,75.62,36355.0,70.9232,70.9607,70.764,70.8202,36355.0
2021-02-18 10:00:00,75.58,75.63,75.37,75.41,24841.0,70.7827,70.8296,70.5861,70.6235,24841.0
2021-02-18 10:05:00,75.36,75.36,75.16,75.17,26162.0,70.5767,70.5767,70.3894,70.3988,26162.0
2021-02-18 10:10:00,75.18,75.23,75.06,75.06,23667.0,70.4081,70.455,70.2957,70.2957,23667.0
2021-02-18 10:15:00,75.07,75.17,74.97,75.06,14373.0,70.3051,70.3988,70.2115,70.2957,14373.0
2021-02-18 10:20:00,75.04,75.06,74.91,75.0,9769.0,70.277,70.2957,70.1553,70.2396,9769.0
2021-02-18 10:25:00,74.98,75.01,74.84,74.94,16461.0,70.2208,70.2489,70.0897,70.1834,16461.0
2021-02-18 10:30:00,74.94,74.96,74.76,74.92,47476.0,70.1834,70.2021,70.0148,70.1646,47476.0
2021-02-18 10:35:00,74.91,75.02,74.81,74.95,35153.0,70.1553,70.2583,70.0616,70.1927,35153.0
2021-02-18 10:40:00,74.9,74.93,74.86,74.9,18071.0,70.1459,70.174,70.1084,70.1459,18071.0
2021-02-18 10:45:00,74.9,75.0,74.89,74.95,8456.0,70.1459,70.2396,70.1365,70.1927,8456.0
2021-02-18 10:50:00,74.92,75.09,74.89,75.03,40028.0,70.1646,70.3238,70.1365,70.2676,40028.0
2021-02-18 10:55:00,75.0,75.04,74.87,74.89,23937.0,70.2396,70.277,70.1178,70.1365,23937.0
2021-02-18 11:00:00,74.88,74.94,74.85,74.91,41953.0,70.1272,70.1834,70.0991,70.1553,41953.0
2021-02-18 11:05:00,74.91,74.94,74.87,74.92,23014.0,70.1553,70.1834,70.1178,70.1646,23014.0
2021-02-18 11:10:00,74.92,74.96,74.88,74.92,17405.0,70.1646,70.2021,70.1272,70.1646,17405.0
2021-02-18 11:15:00,74.92,75.09,74.92,75.07,20147.0,70.1646,70.3238,70.1646,70.3051,20147.0
2021-02-18 11:20:00,75.04,75.06,74.98,74.99,12649.0,70.277,70.2957,70.2208,70.2302,12649.0
2021-02-18 11:25:00,75.0,75.04,74.99,75.01,5999.0,70.2396,70.277,70.2302,70.2489,5999.0
2021-02-18 11:30:00,75.01,75.01,74.88,74.89,24841.0,70.2489,70.2489,70.1272,70.1365,24841.0
2021-02-18 11:35:00,74.89,74.95,74.7,74.72,45772.0,70.1365,70.1927,69.9586,69.9773,45772.0
2021-02-18 11:40:00,74.73,74.74,74.61,74.63,22189.0,69.9867,69.9961,69.8743,69.893,22189.0
2021-02-18 11:45:00,74.61,74.67,74.56,74.61,19714.0,69.8743,69.9305,69.8275,69.8743,19714.0
2021-02-18 11:50:00,74.61,74.65,74.55,74.57,15900.0,69.8743,69.9118,69.8181,69.8368,15900.0
2021-02-18 11:55:00,74.56,74.57,74.45,74.55,20452.0,69.8275,69.8368,69.7245,69.8181,20452.0
2021-02-18 12:00:00,74.54,74.54,74.42,74.5,18500.0,69.8088,69.8088,69.6964,69.7713,18500.0
2021-02-18 12:05:00,74.48,74.55,74.47,74.52,14760.0,69.7526,69.8181,69.7432,69.79,14760.0
2021-02-18 12:10:00,74.49,74.58,74.47,74.56,11579.0,69.7619,69.8462,69.7432,69.8275,11579.0
2021-02-18 12:15:00,74.54,74.66,74.51,74.65,14778.0,69.8088,69.9211,69.7807,69.9118,14778.0
2021-02-18 12:20:00,74.65,74.7,74.6,74.62,11631.0,69.9118,69.9586,69.8649,69.8837,11631.0
2021-02-18 12:25:00,74.6,74.69,74.6,74.64,11698.0,69.8649,69.9492,69.8649,69.9024,11698.0
2021-02-18 12:30:00,74.64,74.78,74.64,74.74,10482.0,69.9024,70.0335,69.9024,69.9961,10482.0
2021-02-18 12:35:00,74.75,74.76,74.62,74.7,50988.0,70.0054,70.0148,69.8837,69.9586,50988.0
2021-02-18 12:40:00,74.7,74.73,74.61,74.69,42135.0,69.9586,69.9867,69.8743,69.9492,42135.0
2021-02-18 12:45:00,74.69,74.76,74.68,74.71,86713.0,69.9492,70.0148,69.9399,69.968,86713.0
2021-02-18 12:50:00,74.71,74.75,74.64,74.64,40430.0,69.968,70.0054,69.9024,69.9024,40430.0
2021-02-18 12:55:00,74.65,74.74,74.64,74.7,30176.0,69.9118,69.9961,69.9024,69.9586,30176.0
2021-02-18 13:00:00,74.71,74.73,74.66,74.68,16274.0,69.968,69.9867,69.9211,69.9399,16274.0
2021-02-18 13:05:00,74.66,74.67,74.58,74.66,11633.0,69.9211,69.9305,69.8462,69.9211,11633.0
2021-02-18 13:10:00,74.65,74.65,74.55,74.58,11865.0,69.9118,69.9118,69.8181,69.8462,11865.0
2021-02-18 13:15:00,74.57,74.67,74.57,74.58,7707.0,69.8368,69.9305,69.8368,69.8462,7707.0
2021-02-18 13:20:00,74.59,74.67,74.57,74.66,44809.0,69.8556,69.9305,69.8368,69.9211,44809.0
2021-02-18 13:25:00,74.65,74.7,74.62,74.68,24968.0,69.9118,69.9586,69.8837,69.9399,24968.0
2021-02-18 13:30:00,74.69,74.75,74.67,74.75,29023.0,69.9492,70.0054,69.9305,70.0054,29023.0
2021-02-18 13:35:00,74.74,74.76,74.63,74.69,23019.0,69.9961,70.0148,69.893,69.9492,23019.0
2021-02-18 13:40:00,74.69,74.73,74.67,74.7,23734.0,69.9492,69.9867,69.9305,69.9586,23734.0
2021-02-18 13:45:00,74.7,74.72,74.65,74.7,17352.0,69.9586,69.9773,69.9118,69.9586,17352.0
2021-02-18 13:50:00,74.7,74.76,74.68,74.74,13001.0,69.9586,70.0148,69.9399,69.9961,13001.0
2021-02-18 13:55:00,74.75,74.96,74.75,74.89,18465.0,70.0054,70.2021,70.0054,70.1365,18465.0
2021-02-18 14:00:00,74.88,75.02,74.86,74.98,16855.0,70.1272,70.2583,70.1084,70.2208,16855.0
2021-02-18 14:05:00,74.97,75.03,74.95,74.95,27387.0,70.2115,70.2676,70.1927,70.1927,27387.0
2021-02-18 14:10:00,74.96,75.0,74.88,74.93,31423.0,70.2021,70.2396,70.1272,70.174,31423.0
2021-02-18 14:15:00,74.94,74.94,74.76,74.78,30484.0,70.1834,70.1834,70.0148,70.0335,30484.0
2021-02-18 14:20:00,74.79,74.82,74.73,74.8,22475.0,70.0429,70.071,69.9867,70.0522,22475.0
2021-02-18 14:25:00,74.8,74.83,74.72,74.75,23003.0,70.0522,70.0803,69.9773,70.0054,23003.0
2021-02-18 14:30:00,74.75,74.78,74.71,74.73,37360.0,70.0054,70.0335,69.968,69.9867,37360.0
2021-02-18 14:35:00,74.73,74.73,74.67,74.72,20222.0,69.9867,69.9867,69.9305,69.9773,20222.0
2021-02-18 14:40:00,74.72,74.76,74.69,74.7,22243.0,69.9773,70.0148,69.9492,69.9586,22243.0
2021-02-18 14:45:00,74.7,74.71,74.65,74.66,14794.0,69.9586,69.968,69.9118,69.9211,14794.0
2021-02-18 14:50:00,74.66,74.71,74.63,74.68,24458.0,69.9211,69.968,69.893,69.9399,24458.0
2021-02-18 14:55:00,74.67,74.71,74.62,74.63,50506.0,69.9305,69.968,69.8837,69.893,50506.0
2021-02-18 15:00:00,74.63,74.64,74.53,74.55,37976.0,69.893,69.9024,69.7994,69.8181,37976.0
2021-02-18 15:05:00,74.55,74.63,74.54,74.6,25352.0,69.8181,69.893,69.8088,69.8649,25352.0
2021-02-18 15:10:00,74.62,74.62,74.53,74.54,29022.0,69.8837,69.8837,69.7994,69.8088,29022.0
2021-02-18 15:15:00,74.54,74.55,74.47,74.5,102048.0,69.8088,69.8181,69.7432,69.7713,102048.0
2021-02-18 15:20:00,74.51,74.79,74.49,74.79,146355.0,69.7807,70.0429,69.7619,70.0429,146355.0
2021-02-18 15:25:00,74.78,74.89,74.62,74.63,79141.0,70.0335,70.1365,69.8837,69.893,79141.0
2021-02-18 15:30:00,74.64,74.86,74.63,74.8,44929.0,69.9024,70.1084,69.893,70.0522,44929.0
2021-02-18 15:35:00,74.77,74.96,74.76,74.95,39286.0,70.0242,70.2021,70.0148,70.1927,39286.0
2021-02-18 15:40:00,74.94,75.01,74.83,74.91,59269.0,70.1834,70.2489,70.0803,70.1553,59269.0
2021-02-18 15:45:00,74.91,74.93,74.79,74.81,35577.0,70.1553,70.174,70.0429,70.0616,35577.0
2021-02-18 15:50:00,74.79,74.8,74.61,74.64,112751.0,70.0429,70.0522,69.8743,69.9024,112751.0
2021-02-18 15:55:00,74.68,74.9,74.65,74.79,444479.0,69.9399,70.1459,69.9118,70.0429,444479.0
2021-02-19 09:30:00,74.77,75.19,74.31,74.51,203885.0,70.0242,70.4175,69.5934,69.7807,203885.0
2021-02-19 09:35:00,74.46,74.49,74.26,74.41,39210.0,69.7338,69.7619,69.5465,69.687,39210.0
2021-02-19 09:40:00,74.37,74.6,74.37,74.56,19418.0,69.6495,69.8649,69.6495,69.8275,19418.0
2021-02-19 09:45:00,74.52,74.6,74.44,74.5,24889.0,69.79,69.8649,69.7151,69.7713,24889.0
2021-02-19 09:50:00,74.5,74.76,74.48,74.64,30511.0,69.7713,70.0148,69.7526,69.9024,30511.0
2021-02-19 09:55:00,74.67,74.68,74.43,74.58,19382.0,69.9305,69.9399,69.7057,69.8462,19382.0
2021-02-19 10:00:00,74.58,74.77,74.57,74.64,18452.0,69.8462,70.0242,69.8368,69.9024,18452.0
2021-02-19 10:05:00,74.61,74.66,74.54,74.56,17879.0,69.8743,69.9211,69.8088,69.8275,17879.0
2021-02-19 10:10:00,74.55,74.62,74.4,74.6,27365.0,69.8181,69.8837,69.6776,69.8649,27365.0
2021-02-19 10:15:00,74.6,74.61,74.45,74.53,20852.0,69.8649,69.8743,69.7245,69.7994,20852.0
2021-02-19 10:20:00,74.55,74.66,74.5,74.64,18253.0,69.8181,69.9211,69.7713,69.9024,18253.0
2021-02-19 10:25:00,74.63,74.64,74.47,74.47,41415.0,69.893,69.9024,69.7432,69.7432,41415.0
2021-02-19 10:30:00,74.46,74.51,74.41,74.44,9992.0,69.7338,69.7807,69.687,69.7151,9992.0
2021-02-19 10:35:00,74.47,74.53,74.4,74.41,18922.0,69.7432,69.7994,69.6776,69.687,18922.0
2021-02-19 10:40:00,74.42,74.5,74.37,74.4,30255.0,69.6964,69.7713,69.6495,69.6776,30255.0
2021-02-19 10:45:00,74.4,74.43,74.3,74.39,22147.0,69.6776,69.7057,69.584,69.6683,22147.0
2021-02-19 10:50:00,74.41,74.45,74.39,74.4,19340.0,69.687,69.7245,69.6683,69.6776,19340.0
2021-02-19 10:55:00,74.41,74.44,74.34,74.37,21918.0,69.687,69.7151,69.6214,69.6495,21918.0
2021-02-19 11:00:00,74.36,74.43,74.34,74.4,18970.0,69.6402,69.7057,69.6214,69.6776,18970.0
2021-02-19 11:05:00,74.4,74.41,74.35,74.4,16149.0,69.6776,69.687,69.6308,69.6776,16149.0
2021-02-19 11:10:00,74.38,74.41,74.32,74.34,28086.0,69.6589,69.687,69.6027,69.6214,28086.0
2021-02-19 11:15:00,74.34,74.35,74.17,74.19,29339.0,69.6214,69.6308,69.4622,69.481,29339.0
2021-02-19 11:20:00,74.19,74.25,74.16,74.23,19323.0,69.481,69.5372,69.4529,69.5184,19323.0
2021-02-19 11:25:00,74.23,74.32,74.22,74.23,21092.0,69.5184,69.6027,69.5091,69.5184,21092.0
2021-02-19 11:30:00,74.23,74.25,74.16,74.17,18759.0,69.5184,69.5372,69.4529,69.4622,18759.0
2021-02-19 11:35:00,74.17,74.23,74.15,74.16,28264.0,69.4622,69.5184,69.4435,69.4529,28264.0
2021-02-19 11:40:00,74.16,74.17,74.06,74.15,31482.0,69.4529,69.4622,69.3592,69.4435,31482.0
2021-02-19 11:45:00,74.14,74.2,74.13,74.18,16519.0,69.4341,69.4903,69.4248,69.4716,16519.0
2021-02-19 11:50:00,74.19,74.23,74.13,74.19,16465.0,69.481,69.5184,69.4248,69.481,16465.0
2021-02-19 11:55:00,74.22,74.22,74.07,74.09,17259.0,69.5091,69.5091,69.3686,69.3873,17259.0
2021-02-19 12:00:00,74.09,74.12,73.98,74.12,20447.0,69.3873,69.4154,69.2843,69.4154,20447.0
2021-02-19 12:05:00,74.1,74.17,73.99,73.99,16507.0,69.3967,69.4622,69.2937,69.2937,16507.0
2021-02-19 12:10:00,74.01,74.04,73.93,73.97,20443.0,69.3124,69.3405,69.2375,69.2749,20443.0
2021-02-19 12:15:00,73.97,73.98,73.89,73.89,18542.0,69.2749,69.2843,69.2,69.2,18542.0
2021-02-19 12:20:00,73.89,73.9,73.75,73.78,27821.0,69.2,69.2094,69.0689,69.097,27821.0
2021-02-19 12:25:00,73.77,73.82,73.72,73.79,15802.0,69.0876,69.1345,69.0408,69.1064,15802.0
2021-02-19 12:30:00,73.79,73.84,73.72,73.73,18203.0,69.1064,69.1532,69.0408,69.0502,18203.0
2021-02-19 12:35:00,73.72,73.74,73.67,73.72,14215.0,69.0408,69.0595,68.994,69.0408,14215.0
2021-02-19 12:40:00,73.73,73.81,73.72,73.76,20427.0,69.0502,69.1251,69.0408,69.0783,20427.0
2021-02-19 12:45:00,73.77,73.79,73.63,73.66,26140.0,69.0876,69.1064,68.9565,68.9846,26140.0
2021-02-19 12:50:00,73.64,73.64,73.46,73.5,22204.0,68.9659,68.9659,68.7973,68.8348,22204.0
2021-02-19 12:55:00,73.5,73.6,73.49,73.53,23266.0,68.8348,68.9284,68.8254,68.8629,23266.0
2021-02-19 13:00:00,73.52,73.6,73.49,73.59,17859.0,68.8535,68.9284,68.8254,68.9191,17859.0
2021-02-19 13:05:00,73.61,73.64,73.48,73.48,21069.0,68.9378,68.9659,68.816,68.816,21069.0
2021-02-19 13:10:00,73.49,73.59,73.44,73.5,20094.0,68.8254,68.9191,68.7786,68.8348,20094.0
2021-02-19 13:15:00,73.49,73.66,73.45,73.63,23826.0,68.8254,68.9846,68.7879,68.9565,23826.0
2021-02-19 13:20:00,73.63,73.65,73.57,73.65,13950.0,68.9565,68.9752,68.9003,68.9752,13950.0
2021-02-19 13:25:00,73.65,73.65,73.57,73.59,18324.0,68.9752,68.9752,68.9003,68.9191,18324.0
2021-02-19 13:30:00,73.59,73.6,73.45,73.48,24577.0,68.9191,68.9284,68.7879,68.816,24577.0
2021-02-19 13:35:00,73.5,73.6,73.48,73.57,21238.0,68.8348,68.9284,68.816,68.9003,21238.0
2021-02-19 13:40:00,73.57,73.58,73.48,73.49,23090.0,68.9003,68.9097,68.816,68.8254,23090.0
2021-02-19 13:45:00,73.48,73.67,73.46,73.67,24512.0,68.816,68.994,68.7973,68.994,24512.0
2021-02-19 13:50:00,73.67,73.79,73.64,73.78,27536.0,68.994,69.1064,68.9659,69.097,27536.0
2021-02-19 13:55:00,73.78,73.78,73.6,73.65,29682.0,69.097,69.097,68.9284,68.9752,29682.0
2021-02-19 14:00:00,73.64,73.7,73.57,73.57,23061.0,68.9659,69.0221,68.9003,68.9003,23061.0
2021-02-19 14:05:00,73.59,73.63,73.56,73.59,25895.0,68.9191,68.9565,68.891,68.9191,25895.0
2021-02-19 14:10:00,73.59,73.61,73.52,73.55,25735.0,68.9191,68.9378,68.8535,68.8816,25735.0
2021-02-19 14:15:00,73.57,73.67,73.55,73.66,19156.0,68.9003,68.994,68.8816,68.9846,19156.0
2021-02-19 14:20:00,73.66,73.67,73.55,73.57,32173.0,68.9846,68.994,68.8816,68.9003,32173.0
2021-02-19 14:25:00,73.58,73.59,73.43,73.45,27138.0,68.9097,68.9191,68.7692,68.7879,27138.0
2021-02-19 14:30:00,73.46,73.55,73.45,73.51,30612.0,68.7973,68.8816,68.7879,68.8441,30612.0
2021-02-19 14:35:00,73.51,73.52,73.41,73.41,22189.0,68.8441,68.8535,68.7505,68.7505,22189.0
2021-02-19 14:40:00,73.42,73.46,73.38,73.44,18039.0,68.7598,68.7973,68.7224,68.7786,18039.0
2021-02-19 14:45:00,73.43,73.47,73.4,73.42,19450.0,68.7692,68.8067,68.7411,68.7598,19450.0
2021-02-19 14:50:00,73.42,73.47,73.41,73.47,15300.0,68.7598,68.8067,68.7505,68.8067,15300.0
2021-02-19 14:55:00,73.45,73.49,73.4,73.47,24139.0,68.7879,68.8254,68.7411,68.8067,24139.0
2021-02-19 15:00:00,73.46,73.51,73.42,73.5,21833.0,68.7973,68.8441,68.7598,68.8348,21833.0
2021-02-19 15:05:00,73.48,73.49,73.43,73.45,25014.0,68.816,68.8254,68.7692,68.7879,25014.0
2021-02-19 15:10:00,73.44,73.57,73.43,73.52,21314.0,68.7786,68.9003,68.7692,68.8535,21314.0
2021-02-19 15:15:00,73.52,73.55,73.48,73.55,22199.0,68.8535,68.8816,68.816,68.8816,22199.0
2021-02-19 15:20:00,73.58,73.72,73.55,73.69,47159.0,68.9097,69.0408,68.8816,69.0127,47159.0
2021-02-19 15:25:00,73.69,73.76,73.68,73.75,45186.0,69.0127,69.0783,69.0033,69.0689,45186.0
2021-02-19 15:30:00,73.75,73.77,73.66,73.66,53006.0,69.0689,69.0876,68.9846,68.9846,53006.0
2021-02-19 15:35:00,73.66,73.82,73.66,73.78,68819.0,68.9846,69.1345,68.9846,69.097,68819.0
2021-02-19 15:40:00,73.79,73.84,73.7,73.7,83563.0,69.1064,69.1532,69.0221,69.0221,83563.0
2021-02-19 15:45:00,73.7,73.77,73.67,73.7,67553.0,69.0221,69.0876,68.994,69.0221,67553.0
2021-02-19 15:50:00,73.69,73.76,73.5,73.54,115120.0,69.0127,69.0783,68.8348,68.8722,115120.0
2021-02-19 15:55:00,73.55,73.66,73.43,73.64,173432.0,68.8816,68.9846,68.7692,68.9659,173432.0
2021-02-22 09:30:00,73.26,73.64,73.25,73.38,92038.0,68.61,68.9659,68.6006,68.7224,92038.0
2021-02-22 09:35:00,73.38,73.71,73.38,73.39,41429.0,68.7224,69.0314,68.7224,68.7317,41429.0
2021-02-22 09:40:00,73.37,73.5,73.17,73.46,51226.0,68.713,68.8348,68.5257,68.7973,51226.0
2021-02-22 09:45:00,73.49,73.5,73.19,73.25,38765.0,68.8254,68.8348,68.5444,68.6006,38765.0
2021-02-22 09:50:00,73.23,73.24,73.12,73.15,36676.0,68.5819,68.5913,68.4789,68.507,36676.0
2021-02-22 09:55:00,73.16,73.28,73.1,73.13,53608.0,68.5163,68.6287,68.4602,68.4882,53608.0
2021-02-22 10:00:00,73.13,73.22,73.08,73.11,18341.0,68.4882,68.5725,68.4414,68.4695,18341.0
2021-02-22 10:05:00,73.11,73.16,73.05,73.06,34962.0,68.4695,68.5163,68.4133,68.4227,34962.0
2021-02-22 10:10:00,73.06,73.3,73.02,73.22,48492.0,68.4227,68.6475,68.3852,68.5725,48492.0
2021-02-22 10:15:00,73.2,73.2,72.96,73.03,44607.0,68.5538,68.5538,68.329,68.3946,44607.0
2021-02-22 10:20:00,73.02,73.11,72.94,72.95,11002.0,68.3852,68.4695,68.3103,68.3197,11002.0
2021-02-22 10:25:00,72.95,73.0,72.85,72.9,23076.0,68.3197,68.3665,68.226,68.2728,23076.0
2021-02-22 10:30:00,72.9,72.96,72.77,72.96,21806.0,68.2728,68.329,68.1511,68.329,21806.0
2021-02-22 10:35:00,72.99,73.0,72.9,72.96,10608.0,68.3571,68.3665,68.2728,68.329,10608.0
2021-02-22 10:40:00,72.95,73.13,72.93,73.12,11172.0,68.3197,68.4882,68.3009,68.4789,11172.0
2021-02-22 10:45:00,73.12,73.12,72.99,73.0,12009.0,68.4789,68.4789,68.3571,68.3665,12009.0
2021-02-22 10:50:00,72.99,73.09,72.94,72.96,11404.0,68.3571,68.4508,68.3103,68.329,11404.0
2021-02-22 10:55:00,72.95,73.13,72.95,73.03,5671.0,68.3197,68.4882,68.3197,68.3946,5671.0
2021-02-22 11:00:00,73.01,73.01,72.9,72.94,15207.0,68.3759,68.3759,68.2728,68.3103,15207.0
2021-02-22 11:05:00,72.95,73.03,72.89,72.9,13732.0,68.3197,68.3946,68.2635,68.2728,13732.0
2021-02-22 11:10:00,72.92,73.02,72.84,73.02,23386.0,68.2916,68.3852,68.2167,68.3852,23386.0
2021-02-22 11:15:00,73.02,73.21,72.98,73.21,19037.0,68.3852,68.5632,68.3478,68.5632,19037.0
2021-02-22 11:20:00,73.2,73.37,73.18,73.31,26315.0,68.5538,68.713,68.5351,68.6568,26315.0
2021-02-22 11:25:00,73.33,73.39,73.3,73.35,19328.0,68.6756,68.7317,68.6475,68.6943,19328.0
2021-02-22 11:30:00,73.35,73.38,73.25,73.32,20043.0,68.6943,68.7224,68.6006,68.6662,20043.0
2021-02-22 11:35:00,73.32,73.46,73.32,73.41,11939.0,68.6662,68.7973,68.6662,68.7505,11939.0
2021-02-22 11:40:00,73.42,73.42,73.35,73.38,7802.0,68.7598,68.7598,68.6943,68.7224,7802.0
2021-02-22 11:45:00,73.37,73.37,73.27,73.28,8587.0,68.713,68.713,68.6194,68.6287,8587.0
2021-02-22 11:50:00,73.28,73.32,73.18,73.19,16377.0,68.6287,68.6662,68.5351,68.5444,16377.0
2021-02-22 11:55:00,73.2,73.23,73.09,73.16,11136.0,68.5538,68.5819,68.4508,68.5163,11136.0
2021-02-22 12:00:00,73.15,73.16,73.08,73.13,14037.0,68.507,68.5163,68.4414,68.4882,14037.0
2021-02-22 12:05:00,73.13,73.2,73.13,73.19,10703.0,68.4882,68.5538,68.4882,68.5444,10703.0
2021-02-22 12:10:00,73.19,73.22,73.14,73.16,8839.0,68.5444,68.5725,68.4976,68.5163,8839.0
2021-02-22 12:15:00,73.17,73.32,73.17,73.31,8995.0,68.5257,68.6662,68.5257,68.6568,8995.0
2021-02-22 12:20:00,73.3,73.36,73.25,73.31,9031.0,68.6475,68.7036,68.6006,68.6568,9031.0
2021-02-22 12:25:00,73.31,73.39,73.25,73.38,11270.0,68.6568,68.7317,68.6006,68.7224,11270.0
2021-02-22 12:30:00,73.38,73.53,73.35,73.53,13108.0,68.7224,68.8629,68.6943,68.8629,13108.0
2021-02-22 12:35:00,73.54,73.65,73.52,73.65,12971.0,68.8722,68.9752,68.8535,68.9752,12971.0
2021-02-22 12:40:00,73.66,73.68,73.58,73.59,8455.0,68.9846,69.0033,68.9097,68.9191,8455.0
2021-02-22 12:45:00,73.62,73.66,73.6,73.65,10586.0,68.9471,68.9846,68.9284,68.9752,10586.0
2021-02-22 12:50:00,73.65,73.68,73.6,73.62,8934.0,68.9752,69.0033,68.9284,68.9471,8934.0
2021-02-22 12:55:00,73.65,73.67,73.59,73.63,9061.0,68.9752,68.994,68.9191,68.9565,9061.0
2021-02-22 13:00:00,73.63,73.68,73.63,73.65,96601.0,68.9565,69.0033,68.9565,68.9752,96601.0
2021-02-22 13:05:00,73.66,73.66,73.49,73.55,18992.0,68.9846,68.9846,68.8254,68.8816,18992.0
2021-02-22 13:10:00,73.56,73.58,73.49,73.49,10448.0,68.891,68.9097,68.8254,68.8254,10448.0
2021-02-22 13:15:00,73.53,73.55,73.47,73.49,17389.0,68.8629,68.8816,68.8067,68.8254,17389.0
2021-02-22 13:20:00,73.51,73.61,73.51,73.59,3715.0,68.8441,68.9378,68.8441,68.9191,3715.0
2021-02-22 13:25:00,73.59,73.69,73.58,73.67,9321.0,68.9191,69.0127,68.9097,68.994,9321.0
2021-02-22 13:30:00,73.7,73.75,73.68,73.75,9008.0,69.0221,69.0689,69.0033,69.0689,9008.0
2021-02-22 13:35:00,73.77,73.83,73.75,73.83,6550.0,69.0876,69.1438,69.0689,69.1438,6550.0
2021-02-22 13:40:00,73.84,73.87,73.8,73.83,8857.0,69.1532,69.1813,69.1157,69.1438,8857.0
2021-02-22 13:45:00,73.88,73.93,73.86,73.93,13951.0,69.1906,69.2375,69.1719,69.2375,13951.0
2021-02-22 13:50:00,73.92,73.94,73.86,73.94,17449.0,69.2281,69.2468,69.1719,69.2468,17449.0
2021-02-22 13:55:00,73.94,73.97,73.91,73.92,15158.0,69.2468,69.2749,69.2187,69.2281,15158.0
2021-02-22 14:00:00,73.92,73.92,73.74,73.75,17047.0,69.2281,69.2281,69.0595,69.0689,17047.0
2021-02-22 14:05:00,73.76,73.77,73.68,73.68,17501.0,69.0783,69.0876,69.0033,69.0033,17501.0
2021-02-22 14:10:00,73.68,73.75,73.57,73.6,20968.0,69.0033,69.0689,68.9003,68.9284,20968.0
2021-02-22 14:15:00,73.57,73.59,73.54,73.54,36829.0,68.9003,68.9191,68.8722,68.8722,36829.0
2021-02-22 14:20:00,73.54,73.54,73.46,73.51,59128.0,68.8722,68.8722,68.7973,68.8441,59128.0
2021-02-22 14:25:00,73.51,73.7,73.5,73.63,13410.0,68.8441,69.0221,68.8348,68.9565,13410.0
2021-02-22 14:30:00,73.61,73.62,73.56,73.58,17843.0,68.9378,68.9471,68.891,68.9097,17843.0
2021-02-22 14:35:00,73.58,73.58,73.47,73.51,14495.0,68.9097,68.9097,68.8067,68.8441,14495.0
2021-02-22 14:40:00,73.49,73.57,73.47,73.52,20305.0,68.8254,68.9003,68.8067,68.8535,20305.0
2021-02-22 14:45:00,73.54,73.57,73.48,73.57,17347.0,68.8722,68.9003,68.816,68.9003,17347.0
2021-02-22 14:50:00,73.57,73.61,73.51,73.51,15718.0,68.9003,68.9378,68.8441,68.8441,15718.0
2021-02-22 14:55:00,73.51,73.59,73.46,73.57,19154.0,68.8441,68.9191,68.7973,68.9003,19154.0
2021-02-22 15:00:00,73.56,73.56,73.43,73.45,18119.0,68.891,68.891,68.7692,68.7879,18119.0
2021-02-22 15:05:00,73.45,73.49,73.38,73.47,27215.0,68.7879,68.8254,68.7224,68.8067,27215.0
2021-02-22 15:10:00,73.46,73.57,73.44,73.47,29077.0,68.7973,68.9003,68.7786,68.8067,29077.0
2021-02-22 15:15:00,73.47,73.52,73.42,73.47,20601.0,68.8067,68.8535,68.7598,68.8067,20601.0
2021-02-22 15:20:00,73.46,73.54,73.46,73.52,24742.0,68.7973,68.8722,68.7973,68.8535,24742.0
2021-02-22 15:25:00,73.53,73.57,73.49,73.53,23259.0,68.8629,68.9003,68.8254,68.8629,23259.0
2021-02-22 15:30:00,73.53,73.55,73.45,73.46,28683.0,68.8629,68.8816,68.7879,68.7973,28683.0
2021-02-22 15:35:00,73.44,73.47,73.35,73.45,35476.0,68.7786,68.8067,68.6943,68.7879,35476.0
2021-02-22 15:40:00,73.45,73.51,73.39,73.47,31341.0,68.7879,68.8441,68.7317,68.8067,31341.0
2021-02-22 15:45:00,73.49,73.57,73.37,73.37,44215.0,68.8254,68.9003,68.713,68.713,44215.0
2021-02-22 15:50:00,73.36,73.47,73.25,73.26,97831.0,68.7036,68.8067,68.6006,68.61,97831.0
2021-02-22 15:55:00,73.27,73.31,73.22,73.24,196011.0,68.6194,68.6568,68.5725,68.5913,196011.0
2021-02-23 09:30:00,72.76,73.03,72.41,73.03,62047.0,68.1417,68.3946,67.8139,68.3946,62047.0
2021-02-23 09:35:00,73.02,73.03,72.59,72.83,29469.0,68.3852,68.3946,67.9825,68.2073,29469.0
2021-02-23 09:40:00,72.87,73.06,72.75,72.86,14429.0,68.2448,68.4227,68.1324,68.2354,14429.0
2021-02-23 09:45:00,72.8,73.17,72.76,72.77,19761.0,68.1792,68.5257,68.1417,68.1511,19761.0
2021-02-23 09:50:00,72.67,72.8,72.31,72.65,29312.0,68.0574,68.1792,67.7203,68.0387,29312.0
2021-02-23 09:55:00,72.66,72.73,72.23,72.44,29298.0,68.0481,68.1136,67.6454,67.842,29298.0
2021-02-23 10:00:00,72.38,72.47,72.1,72.3,28082.0,67.7859,67.8701,67.5236,67.7109,28082.0
2021-02-23 10:05:00,72.27,72.41,72.21,72.39,23458.0,67.6828,67.8139,67.6266,67.7952,23458.0
2021-02-23 10:10:00,72.39,72.44,72.27,72.31,31270.0,67.7952,67.842,67.6828,67.7203,31270.0
2021-02-23 10:15:00,72.28,72.3,72.11,72.3,24430.0,67.6922,67.7109,67.533,67.7109,24430.0
2021-02-23 10:20:00,72.3,72.35,72.14,72.31,20161.0,67.7109,67.7578,67.5611,67.7203,20161.0
2021-02-23 10:25:00,72.31,72.36,72.1,72.16,15639.0,67.7203,67.7671,67.5236,67.5798,15639.0
2021-02-23 10:30:00,72.21,72.54,72.13,72.45,16007.0,67.6266,67.9357,67.5517,67.8514,16007.0
2021-02-23 10:35:00,72.43,72.53,72.38,72.53,7936.0,67.8327,67.9263,67.7859,67.9263,7936.0
2021-02-23 10:40:00,72.55,72.55,72.38,72.48,14276.0,67.9451,67.9451,67.7859,67.8795,14276.0
2021-02-23 10:45:00,72.48,72.66,72.48,72.57,11594.0,67.8795,68.0481,67.8795,67.9638,11594.0
2021-02-23 10:50:00,72.59,72.78,72.58,72.72,18543.0,67.9825,68.1605,67.9732,68.1043,18543.0
2021-02-23 10:55:00,72.69,72.69,72.53,72.54,15352.0,68.0762,68.0762,67.9263,67.9357,15352.0
2021-02-23 11:00:00,72.55,72.8,72.52,72.79,25072.0,67.9451,68.1792,67.917,68.1698,25072.0
2021-02-23 11:05:00,72.77,72.82,72.6,72.7,26010.0,68.1511,68.1979,67.9919,68.0855,26010.0
2021-02-23 11:10:00,72.71,72.74,72.64,72.73,10794.0,68.0949,68.123,68.0293,68.1136,10794.0
2021-02-23 11:15:00,72.8,72.86,72.68,72.72,11284.0,68.1792,68.2354,68.0668,68.1043,11284.0
2021-02-23 11:20:00,72.7,72.7,72.54,72.55,13934.0,68.0855,68.0855,67.9357,67.9451,13934.0
2021-02-23 11:25:00,72.54,72.65,72.5,72.59,11969.0,67.9357,68.0387,67.8982,67.9825,11969.0
2021-02-23 11:30:00,72.6,72.68,72.44,72.68,11424.0,67.9919,68.0668,67.842,68.0668,11424.0
2021-02-23 11:35:00,72.7,72.72,72.59,72.63,10233.0,68.0855,68.1043,67.9825,68.02,10233.0
2021-02-23 11:40:00,72.64,72.68,72.54,72.57,9834.0,68.0293,68.0668,67.9357,67.9638,9834.0
2021-02-23 11:45:00,72.56,72.59,72.49,72.49,9344.0,67.9544,67.9825,67.8889,67.8889,9344.0
2021-02-23 11:50:00,72.47,72.65,72.45,72.65,5467.0,67.8701,68.0387,67.8514,68.0387,5467.0
2021-02-23 11:55:00,72.62,72.62,72.48,72.5,7405.0,68.0106,68.0106,67.8795,67.8982,7405.0
2021-02-23 12:00:00,72.47,72.47,72.36,72.39,12305.0,67.8701,67.8701,67.7671,67.7952,12305.0
2021-02-23 12:05:00,72.4,72.47,72.24,72.24,10419.0,67.8046,67.8701,67.6547,67.6547,10419.0
2021-02-23 12:10:00,72.24,72.35,72.22,72.25,10237.0,67.6547,67.7578,67.636,67.6641,10237.0
2021-02-23 12:15:00,72.2,72.51,72.18,72.41,12814.0,67.6173,67.9076,67.5985,67.8139,12814.0
2021-02-23 12:20:00,72.43,72.51,72.38,72.43,13865.0,67.8327,67.9076,67.7859,67.8327,13865.0
2021-02-23 12:25:00,72.45,72.56,72.4,72.56,9145.0,67.8514,67.9544,67.8046,67.9544,9145.0
2021-02-23 12:30:00,72.53,72.61,72.5,72.54,10686.0,67.9263,68.0013,67.8982,67.9357,10686.0
2021-02-23 12:35:00,72.52,72.52,72.21,72.25,26746.0,67.917,67.917,67.6266,67.6641,26746.0
2021-02-23 12:40:00,72.22,72.22,72.15,72.16,9112.0,67.636,67.636,67.5705,67.5798,9112.0
2021-02-23 12:45:00,72.11,72.19,72.09,72.14,13209.0,67.533,67.6079,67.5143,67.5611,13209.0
2021-02-23 12:50:00,72.12,72.3,72.07,72.3,10080.0,67.5424,67.7109,67.4955,67.7109,10080.0
2021-02-23 12:55:00,72.32,72.32,72.08,72.09,9415.0,67.7297,67.7297,67.5049,67.5143,9415.0
2021-02-23 13:00:00,72.07,72.42,72.07,72.31,12165.0,67.4955,67.8233,67.4955,67.7203,12165.0
2021-02-23 13:05:00,72.34,72.4,72.3,72.34,5557.0,67.7484,67.8046,67.7109,67.7484,5557.0
2021-02-23 13:10:00,72.38,72.55,72.38,72.51,26620.0,67.7859,67.9451,67.7859,67.9076,26620.0
2021-02-23 13:15:00,72.53,72.73,72.53,72.67,11991.0,67.9263,68.1136,67.9263,68.0574,11991.0
2021-02-23 13:20:00,72.67,72.82,72.67,72.8,13259.0,68.0574,68.1979,68.0574,68.1792,13259.0
2021-02-23 13:25:00,72.85,72.98,72.78,72.96,7751.0,68.226,68.3478,68.1605,68.329,7751.0
2021-02-23 13:30:00,72.95,72.97,72.85,72.88,11370.0,68.3197,68.3384,68.226,68.2541,11370.0
2021-02-23 13:35:00,72.88,72.91,72.78,72.89,6887.0,68.2541,68.2822,68.1605,68.2635,6887.0
2021-02-23 13:40:00,72.92,72.92,72.79,72.86,7814.0,68.2916,68.2916,68.1698,68.2354,7814.0
2021-02-23 13:45:00,72.85,72.89,72.69,72.74,15342.0,68.226,68.2635,68.0762,68.123,15342.0
2021-02-23 13:50:00,72.74,72.79,72.68,72.72,8041.0,68.123,68.1698,68.0668,68.1043,8041.0
2021-02-23 13:55:00,72.7,72.88,72.68,72.78,10078.0,68.0855,68.2541,68.0668,68.1605,10078.0
2021-02-23 14:00:00,72.76,72.87,72.76,72.84,9212.0,68.1417,68.2448,68.1417,68.2167,9212.0
2021-02-23 14:05:00,72.82,72.88,72.79,72.81,22428.0,68.1979,68.2541,68.1698,68.1886,22428.0
2021-02-23 14:10:00,72.81,72.87,72.73,72.76,12280.0,68.1886,68.2448,68.1136,68.1417,12280.0
2021-02-23 14:15:00,72.76,72.81,72.73,72.78,7940.0,68.1417,68.1886,68.1136,68.1605,7940.0
2021-02-23 14:20:00,72.78,72.81,72.73,72.81,14719.0,68.1605,68.1886,68.1136,68.1886,14719.0
2021-02-23 14:25:00,72.82,72.87,72.74,72.81,15222.0,68.1979,68.2448,68.123,68.1886,15222.0
2021-02-23 14:30:00,72.81,72.84,72.57,72.62,10508.0,68.1886,68.2167,67.9638,68.0106,10508.0
2021-02-23 14:35:00,72.62,72.69,72.59,72.65,14313.0,68.0106,68.0762,67.9825,68.0387,14313.0
2021-02-23 14:40:00,72.62,72.74,72.59,72.72,14236.0,68.0106,68.123,67.9825,68.1043,14236.0
2021-02-23 14:45:00,72.75,72.79,72.71,72.72,9274.0,68.1324,68.1698,68.0949,68.1043,9274.0
2021-02-23 14:50:00,72.71,72.9,72.71,72.82,18392.0,68.0949,68.2728,68.0949,68.1979,18392.0
2021-02-23 14:55:00,72.85,72.98,72.82,72.96,8034.0,68.226,68.3478,68.1979,68.329,8034.0
2021-02-23 15:00:00,72.96,72.99,72.91,72.95,16582.0,68.329,68.3571,68.2822,68.3197,16582.0
2021-02-23 15:05:00,72.95,73.02,72.91,73.02,57132.0,68.3197,68.3852,68.2822,68.3852,57132.0
2021-02-23 15:10:00,73.03,73.07,72.81,73.04,55966.0,68.3946,68.4321,68.1886,68.404,55966.0
2021-02-23 15:15:00,73.08,73.13,73.01,73.13,14682.0,68.4414,68.4882,68.3759,68.4882,14682.0
2021-02-23 15:20:00,73.12,73.14,73.07,73.14,17938.0,68.4789,68.4976,68.4321,68.4976,17938.0
2021-02-23 15:25:00,73.14,73.28,73.13,73.21,25774.0,68.4976,68.6287,68.4882,68.5632,25774.0
2021-02-23 15:30:00,73.2,73.29,73.13,73.25,48265.0,68.5538,68.6381,68.4882,68.6006,48265.0
2021-02-23 15:35:00,73.27,73.43,73.27,73.34,39839.0,68.6194,68.7692,68.6194,68.6849,39839.0
2021-02-23 15:40:00,73.33,73.37,73.2,73.21,44274.0,68.6756,68.713,68.5538,68.5632,44274.0
2021-02-23 15:45:00,73.2,73.25,73.1,73.11,42842.0,68.5538,68.6006,68.4602,68.4695,42842.0
2021-02-23 15:50:00,73.11,73.14,72.88,72.92,101807.0,68.4695,68.4976,68.2541,68.2916,101807.0
2021-02-23 15:55:00,72.92,73.01,72.84,72.87,171342.0,68.2916,68.3759,68.2167,68.2448,171342.0
2021-02-24 09:30:00,72.4,72.4,71.91,72.08,63197.0,67.8046,67.8046,67.3457,67.5049,63197.0
2021-02-24 09:35:00,72.08,72.1,71.56,71.98,35340.0,67.5049,67.5236,67.0179,67.4112,35340.0
2021-02-24 09:40:00,71.94,72.23,71.86,72.12,30842.0,67.3738,67.6454,67.2989,67.5424,30842.0
2021-02-24 09:45:00,72.09,72.33,72.04,72.26,17785.0,67.5143,67.739,67.4674,67.6735,17785.0
2021-02-24 09:50:00,72.24,72.26,72.09,72.2,33977.0,67.6547,67.6735,67.5143,67.6173,33977.0
2021-02-24 09:55:00,72.18,72.3,72.06,72.12,30208.0,67.5985,67.7109,67.4862,67.5424,30208.0
2021-02-24 10:00:00,72.1,72.24,72.04,72.08,27939.0,67.5236,67.6547,67.4674,67.5049,27939.0
2021-02-24 10:05:00,72.1,72.11,71.81,71.88,28707.0,67.5236,67.533,67.252,67.3176,28707.0
2021-02-24 10:10:00,71.84,71.91,71.77,71.87,29229.0,67.2801,67.3457,67.2146,67.3082,29229.0
2021-02-24 10:15:00,71.86,72.02,71.79,72.01,20881.0,67.2989,67.4487,67.2333,67.4393,20881.0
2021-02-24 10:20:00,72.02,72.14,72.0,72.14,18014.0,67.4487,67.5611,67.43,67.5611,18014.0
2021-02-24 10:25:00,72.18,72.42,72.17,72.42,37182.0,67.5985,67.8233,67.5892,67.8233,37182.0
2021-02-24 10:30:00,72.43,72.46,72.31,72.45,20480.0,67.8327,67.8608,67.7203,67.8514,20480.0
2021-02-24 10:35:00,72.44,72.5,72.25,72.28,25189.0,67.842,67.8982,67.6641,67.6922,25189.0
2021-02-24 10:40:00,72.26,72.35,72.26,72.31,22611.0,67.6735,67.7578,67.6735,67.7203,22611.0
2021-02-24 10:45:00,72.3,72.37,72.26,72.37,10668.0,67.7109,67.7765,67.6735,67.7765,10668.0
2021-02-24 10:50:00,72.36,72.36,72.18,72.19,38675.0,67.7671,67.7671,67.5985,67.6079,38675.0
2021-02-24 10:55:00,72.2,72.6,72.2,72.55,23352.0,67.6173,67.9919,67.6173,67.9451,23352.0
2021-02-24 11:00:00,72.55,72.61,72.48,72.55,26447.0,67.9451,68.0013,67.8795,67.9451,26447.0
2021-02-24 11:05:00,72.58,72.7,72.55,72.7,9167.0,67.9732,68.0855,67.9451,68.0855,9167.0
2021-02-24 11:10:00,72.7,72.84,72.64,72.84,10792.0,68.0855,68.2167,68.0293,68.2167,10792.0
2021-02-24 11:15:00,72.83,73.01,72.82,73.01,19546.0,68.2073,68.3759,68.1979,68.3759,19546.0
2021-02-24 11:20:00,73.01,73.22,73.01,73.12,16357.0,68.3759,68.5725,68.3759,68.4789,16357.0
2021-02-24 11:25:00,73.09,73.15,73.0,73.07,11926.0,68.4508,68.507,68.3665,68.4321,11926.0
2021-02-24 11:30:00,73.09,73.13,73.01,73.06,8778.0,68.4508,68.4882,68.3759,68.4227,8778.0
2021-02-24 11:35:00,73.06,73.13,73.04,73.13,10412.0,68.4227,68.4882,68.404,68.4882,10412.0
2021-02-24 11:40:00,73.12,73.32,73.12,73.32,17342.0,68.4789,68.6662,68.4789,68.6662,17342.0
2021-02-24 11:45:00,73.29,73.39,73.23,73.3,10674.0,68.6381,68.7317,68.5819,68.6475,10674.0
2021-02-24 11:50:00,73.28,73.58,73.28,73.55,19545.0,68.6287,68.9097,68.6287,68.8816,19545.0
2021-02-24 11:55:00,73.56,73.66,73.52,73.66,16252.0,68.891,68.9846,68.8535,68.9846,16252.0
2021-02-24 12:00:00,73.67,73.71,73.6,73.68,10730.0,68.994,69.0314,68.9284,69.0033,10730.0
2021-02-24 12:05:00,73.64,73.67,73.58,73.67,9909.0,68.9659,68.994,68.9097,68.994,9909.0
2021-02-24 12:10:00,73.69,73.84,73.67,73.84,11634.0,69.0127,69.1532,68.994,69.1532,11634.0
2021-02-24 12:15:00,73.83,73.89,73.82,73.85,10196.0,69.1438,69.2,69.1345,69.1625,10196.0
2021-02-24 12:20:00,73.81,73.85,73.76,73.85,10602.0,69.1251,69.1625,69.0783,69.1625,10602.0
2021-02-24 12:25:00,73.85,73.89,73.74,73.89,14228.0,69.1625,69.2,69.0595,69.2,14228.0
2021-02-24 12:30:00,73.86,74.09,73.85,74.02,20025.0,69.1719,69.3873,69.1625,69.3218,20025.0
2021-02-24 12:35:00,74.01,74.05,73.99,74.05,9776.0,69.3124,69.3499,69.2937,69.3499,9776.0
2021-02-24 12:40:00,74.05,74.08,74.02,74.06,16987.0,69.3499,69.3779,69.3218,69.3592,16987.0
2021-02-24 12:45:00,74.06,74.13,74.03,74.06,6974.0,69.3592,69.4248,69.3311,69.3592,6974.0
2021-02-24 12:50:00,74.06,74.1,74.0,74.0,15413.0,69.3592,69.3967,69.303,69.303,15413.0
2021-02-24 12:55:00,74.0,74.1,73.99,74.06,12184.0,69.303,69.3967,69.2937,69.3592,12184.0
2021-02-24 13:00:00,74.07,74.09,74.01,74.02,8167.0,69.3686,69.3873,69.3124,69.3218,8167.0
2021-02-24 13:05:00,74.05,74.06,73.97,74.03,10600.0,69.3499,69.3592,69.2749,69.3311,10600.0
2021-02-24 13:10:00,74.03,74.1,74.02,74.09,10529.0,69.3311,69.3967,69.3218,69.3873,10529.0
2021-02-24 13:15:00,74.09,74.1,73.99,74.06,9745.0,69.3873,69.3967,69.2937,69.3592,9745.0
2021-02-24 13:20:00,74.07,74.21,74.06,74.2,9215.0,69.3686,69.4997,69.3592,69.4903,9215.0
2021-02-24 13:25:00,74.21,74.37,74.2,74.31,23904.0,69.4997,69.6495,69.4903,69.5934,23904.0
2021-02-24 13:30:00,74.32,74.4,74.3,74.36,17826.0,69.6027,69.6776,69.584,69.6402,17826.0
2021-02-24 13:35:00,74.36,74.49,74.35,74.42,18194.0,69.6402,69.7619,69.6308,69.6964,18194.0
2021-02-24 13:40:00,74.42,74.56,74.39,74.46,50862.0,69.6964,69.8275,69.6683,69.7338,50862.0
2021-02-24 13:45:00,74.47,74.6,74.47,74.57,22003.0,69.7432,69.8649,69.7432,69.8368,22003.0
2021-02-24 13:50:00,74.56,74.65,74.53,74.57,35554.0,69.8275,69.9118,69.7994,69.8368,35554.0
2021-02-24 13:55:00,74.57,74.68,74.54,74.67,16411.0,69.8368,69.9399,69.8088,69.9305,16411.0
2021-02-24 14:00:00,74.69,74.72,74.64,74.64,14718.0,69.9492,69.9773,69.9024,69.9024,14718.0
2021-02-24 14:05:00,74.64,74.65,74.58,74.62,13470.0,69.9024,69.9118,69.8462,69.8837,13470.0
2021-02-24 14:10:00,74.64,74.64,74.38,74.42,17362.0,69.9024,69.9024,69.6589,69.6964,17362.0
2021-02-24 14:15:00,74.42,74.47,74.38,74.47,28565.0,69.6964,69.7432,69.6589,69.7432,28565.0
2021-02-24 14:20:00,74.51,74.62,74.51,74.61,17957.0,69.7807,69.8837,69.7807,69.8743,17957.0
2021-02-24 14:25:00,74.62,74.68,74.6,74.68,35416.0,69.8837,69.9399,69.8649,69.9399,35416.0
2021-02-24 14:30:00,74.66,74.73,74.55,74.64,33445.0,69.9211,69.9867,69.8181,69.9024,33445.0
2021-02-24 14:35:00,74.64,74.68,74.63,74.64,12539.0,69.9024,69.9399,69.893,69.9024,12539.0
2021-02-24 14:40:00,74.63,74.65,74.56,74.59,21802.0,69.893,69.9118,69.8275,69.8556,21802.0
2021-02-24 14:45:00,74.6,74.62,74.56,74.58,16445.0,69.8649,69.8837,69.8275,69.8462,16445.0
2021-02-24 14:50:00,74.58,74.65,74.58,74.65,19577.0,69.8462,69.9118,69.8462,69.9118,19577.0
2021-02-24 14:55:00,74.65,74.75,74.59,74.75,21412.0,69.9118,70.0054,69.8556,70.0054,21412.0
2021-02-24 15:00:00,74.76,74.76,74.59,74.59,47609.0,70.0148,70.0148,69.8556,69.8556,47609.0
2021-02-24 15:05:00,74.61,74.72,74.59,74.72,12228.0,69.8743,69.9773,69.8556,69.9773,12228.0
2021-02-24 15:10:00,74.72,74.74,74.68,74.74,23164.0,69.9773,69.9961,69.9399,69.9961,23164.0
2021-02-24 15:15:00,74.73,74.79,74.68,74.68,26931.0,69.9867,70.0429,69.9399,69.9399,26931.0
2021-02-24 15:20:00,74.68,74.78,74.68,74.76,31593.0,69.9399,70.0335,69.9399,70.0148,31593.0
2021-02-24 15:25:00,74.76,74.84,74.67,74.8,51596.0,70.0148,70.0897,69.9305,70.0522,51596.0
2021-02-24 15:30:00,74.8,74.86,74.76,74.86,28418.0,70.0522,70.1084,70.0148,70.1084,28418.0
2021-02-24 15:35:00,74.86,74.93,74.84,74.93,33145.0,70.1084,70.174,70.0897,70.174,33145.0
2021-02-24 15:40:00,74.93,74.94,74.86,74.88,50878.0,70.174,70.1834,70.1084,70.1272,50878.0
2021-02-24 15:45:00,74.9,75.0,74.88,74.99,56815.0,70.1459,70.2396,70.1272,70.2302,56815.0
2021-02-24 15:50:00,75.0,75.06,74.93,75.03,104619.0,70.2396,70.2957,70.174,70.2676,104619.0
2021-02-24 15:55:00,75.01,75.03,74.94,74.94,188614.0,70.2489,70.2676,70.1834,70.1834,188614.0
2021-02-25 09:30:00,74.12,74.89,74.12,74.69,81189.0,69.4154,70.1365,69.4154,69.9492,81189.0
2021-02-25 09:35:00,74.67,74.89,74.48,74.56,28173.0,69.9305,70.1365,69.7526,69.8275,28173.0
2021-02-25 09:40:00,74.57,74.79,74.53,74.78,32232.0,69.8368,70.0429,69.7994,70.0335,32232.0
2021-02-25 09:45:00,74.78,74.85,74.35,74.51,76839.0,70.0335,70.0991,69.6308,69.7807,76839.0
2021-02-25 09:50:00,74.53,74.77,74.52,74.59,28063.0,69.7994,70.0242,69.79,69.8556,28063.0
2021-02-25 09:55:00,74.63,74.71,74.52,74.55,16184.0,69.893,69.968,69.79,69.8181,16184.0
2021-02-25 10:00:00,74.55,74.66,74.46,74.53,41528.0,69.8181,69.9211,69.7338,69.7994,41528.0
2021-02-25 10:05:00,74.52,74.63,74.46,74.52,51449.0,69.79,69.893,69.7338,69.79,51449.0
2021-02-25 10:10:00,74.52,74.8,74.52,74.8,32116.0,69.79,70.0522,69.79,70.0522,32116.0
2021-02-25 10:15:00,74.78,74.96,74.75,74.84,19694.0,70.0335,70.2021,70.0054,70.0897,19694.0
2021-02-25 10:20:00,74.88,74.98,74.83,74.93,8546.0,70.1272,70.2208,70.0803,70.174,8546.0
2021-02-25 10:25:00,74.94,74.94,74.57,74.7,17414.0,70.1834,70.1834,69.8368,69.9586,17414.0
2021-02-25 10:30:00,74.68,74.68,74.54,74.61,18692.0,69.9399,69.9399,69.8088,69.8743,18692.0
2021-02-25 10:35:00,74.61,74.63,74.14,74.15,23398.0,69.8743,69.893,69.4341,69.4435,23398.0
2021-02-25 10:40:00,74.15,74.17,74.05,74.14,19278.0,69.4435,69.4622,69.3499,69.4341,19278.0
2021-02-25 10:45:00,74.13,74.17,73.98,74.02,13659.0,69.4248,69.4622,69.2843,69.3218,13659.0
2021-02-25 10:50:00,74.0,74.06,73.86,74.06,11098.0,69.303,69.3592,69.1719,69.3592,11098.0
2021-02-25 10:55:00,74.07,74.17,74.04,74.1,12458.0,69.3686,69.4622,69.3405,69.3967,12458.0
2021-02-25 11:00:00,74.08,74.15,74.01,74.1,21463.0,69.3779,69.4435,69.3124,69.3967,21463.0
2021-02-25 11:05:00,74.1,74.16,74.03,74.16,5949.0,69.3967,69.4529,69.3311,69.4529,5949.0
2021-02-25 11:10:00,74.16,74.24,74.1,74.19,12614.0,69.4529,69.5278,69.3967,69.481,12614.0
2021-02-25 11:15:00,74.19,74.34,74.19,74.32,5801.0,69.481,69.6214,69.481,69.6027,5801.0
2021-02-25 11:20:00,74.35,74.35,74.09,74.14,9956.0,69.6308,69.6308,69.3873,69.4341,9956.0
2021-02-25 11:25:00,74.13,74.26,74.1,74.26,29122.0,69.4248,69.5465,69.3967,69.5465,29122.0
2021-02-25 11:30:00,74.28,74.34,74.21,74.26,16482.0,69.5653,69.6214,69.4997,69.5465,16482.0
2021-02-25 11:35:00,74.26,74.29,74.15,74.29,23487.0,69.5465,69.5746,69.4435,69.5746,23487.0
2021-02-25 11:40:00,74.3,74.31,74.08,74.16,19143.0,69.584,69.5934,69.3779,69.4529,19143.0
2021-02-25 11:45:00,74.16,74.24,74.13,74.15,20125.0,69.4529,69.5278,69.4248,69.4435,20125.0
2021-02-25 11:50:00,74.16,74.27,74.09,74.22,19558.0,69.4529,69.5559,69.3873,69.5091,19558.0
2021-02-25 11:55:00,74.21,74.24,74.09,74.14,16031.0,69.4997,69.5278,69.3873,69.4341,16031.0
2021-02-25 12:00:00,74.11,74.19,74.04,74.13,20568.0,69.406,69.481,69.3405,69.4248,20568.0
2021-02-25 12:05:00,74.11,74.31,74.07,74.29,18062.0,69.406,69.5934,69.3686,69.5746,18062.0
2021-02-25 12:10:00,74.27,74.43,74.1,74.4,11144.0,69.5559,69.7057,69.3967,69.6776,11144.0
2021-02-25 12:15:00,74.4,74.45,74.33,74.39,10967.0,69.6776,69.7245,69.6121,69.6683,10967.0
2021-02-25 12:20:00,74.41,74.42,74.25,74.29,7574.0,69.687,69.6964,69.5372,69.5746,7574.0
2021-02-25 12:25:00,74.29,74.29,74.06,74.09,11312.0,69.5746,69.5746,69.3592,69.3873,11312.0
2021-02-25 12:30:00,74.11,74.12,73.87,73.96,13369.0,69.406,69.4154,69.1813,69.2656,13369.0
2021-02-25 12:35:00,73.96,74.02,73.87,73.99,12394.0,69.2656,69.3218,69.1813,69.2937,12394.0
2021-02-25 12:40:00,74.0,74.0,73.86,73.95,6499.0,69.303,69.303,69.1719,69.2562,6499.0
2021-02-25 12:45:00,73.94,73.99,73.78,73.82,9323.0,69.2468,69.2937,69.097,69.1345,9323.0
2021-02-25 12:50:00,73.82,73.85,73.63,73.67,8079.0,69.1345,69.1625,68.9565,68.994,8079.0
2021-02-25 12:55:00,73.67,73.73,73.43,73.5,19148.0,68.994,69.0502,68.7692,68.8348,19148.0
2021-02-25 13:00:00,73.49,73.62,73.2,73.45,16388.0,68.8254,68.9471,68.5538,68.7879,16388.0
2021-02-25 13:05:00,73.37,73.52,73.3,73.51,15998.0,68.713,68.8535,68.6475,68.8441,15998.0
2021-02-25 13:10:00,73.53,73.73,73.47,73.73,7956.0,68.8629,69.0502,68.8067,69.0502,7956.0
2021-02-25 13:15:00,73.72,73.85,73.65,73.82,8960.0,69.0408,69.1625,68.9752,69.1345,8960.0
2021-02-25 13:20:00,73.85,74.02,73.85,73.98,17494.0,69.1625,69.3218,69.1625,69.2843,17494.0
2021-02-25 13:25:00,73.97,73.98,73.8,73.96,11365.0,69.2749,69.2843,69.1157,69.2656,11365.0
2021-02-25 13:30:00,73.93,73.98,73.8,73.85,10395.0,69.2375,69.2843,69.1157,69.1625,10395.0
2021-02-25 13:35:00,73.82,73.95,73.72,73.93,28324.0,69.1345,69.2562,69.0408,69.2375,28324.0
2021-02-25 13:40:00,73.93,74.02,73.87,73.99,14198.0,69.2375,69.3218,69.1813,69.2937,14198.0
2021-02-25 13:45:00,73.95,74.01,73.86,73.95,12152.0,69.2562,69.3124,69.1719,69.2562,12152.0
2021-02-25 13:50:00,73.94,73.95,73.81,73.86,16909.0,69.2468,69.2562,69.1251,69.1719,16909.0
2021-02-25 13:55:00,73.86,73.97,73.84,73.93,13458.0,69.1719,69.2749,69.1532,69.2375,13458.0
2021-02-25 14:00:00,73.91,74.08,73.85,74.07,8041.0,69.2187,69.3779,69.1625,69.3686,8041.0
2021-02-25 14:05:00,74.06,74.14,74.06,74.14,7414.0,69.3592,69.4341,69.3592,69.4341,7414.0
2021-02-25 14:10:00,74.15,74.22,74.09,74.09,6237.0,69.4435,69.5091,69.3873,69.3873,6237.0
2021-02-25 14:15:00,74.09,74.3,74.09,74.3,13355.0,69.3873,69.584,69.3873,69.584,13355.0
2021-02-25 14:20:00,74.33,74.47,74.31,74.45,11707.0,69.6121,69.7432,69.5934,69.7245,11707.0
2021-02-25 14:25:00,74.44,74.46,74.37,74.41,9638.0,69.7151,69.7338,69.6495,69.687,9638.0
2021-02-25 14:30:00,74.4,74.4,74.24,74.25,8679.0,69.6776,69.6776,69.5278,69.5372,8679.0
2021-02-25 14:35:00,74.25,74.27,74.09,74.09,12231.0,69.5372,69.5559,69.3873,69.3873,12231.0
2021-02-25 14:40:00,74.08,74.2,74.08,74.13,8496.0,69.3779,69.4903,69.3779,69.4248,8496.0
2021-02-25 14:45:00,74.14,74.21,74.05,74.08,9915.0,69.4341,69.4997,69.3499,69.3779,9915.0
2021-02-25 14:50:00,74.1,74.15,74.04,74.05,13943.0,69.3967,69.4435,69.3405,69.3499,13943.0
2021-02-25 14:55:00,74.05,74.11,73.98,73.98,11898.0,69.3499,69.406,69.2843,69.2843,11898.0
2021-02-25 15:00:00,73.97,74.09,73.96,73.98,17212.0,69.2749,69.3873,69.2656,69.2843,17212.0
2021-02-25 15:05:00,74.01,74.04,73.85,73.87,35230.0,69.3124,69.3405,69.1625,69.1813,35230.0
2021-02-25 15:10:00,73.88,74.01,73.88,73.94,17729.0,69.1906,69.3124,69.1906,69.2468,17729.0
2021-02-25 15:15:00,73.91,73.91,73.76,73.8,11765.0,69.2187,69.2187,69.0783,69.1157,11765.0
2021-02-25 15:20:00,73.8,73.84,73.58,73.59,11646.0,69.1157,69.1532,68.9097,68.9191,11646.0
2021-02-25 15:25:00,73.62,73.7,73.56,73.59,13210.0,68.9471,69.0221,68.891,68.9191,13210.0
2021-02-25 15:30:00,73.58,73.7,73.48,73.48,18699.0,68.9097,69.0221,68.816,68.816,18699.0
2021-02-25 15:35:00,73.48,73.5,73.19,73.32,31232.0,68.816,68.8348,68.5444,68.6662,31232.0
2021-02-25 15:40:00,73.33,73.48,73.18,73.47,20518.0,68.6756,68.816,68.5351,68.8067,20518.0
2021-02-25 15:45:00,73.45,73.83,73.44,73.73,30612.0,68.7879,69.1438,68.7786,69.0502,30612.0
2021-02-25 15:50:00,73.75,73.75,73.4,73.51,84737.0,69.0689,69.0689,68.7411,68.8441,84737.0
2021-02-25 15:55:00,73.53,73.53,73.34,73.37,134953.0,68.8629,68.8629,68.6849,68.713,134953.0
2021-02-26 09:30:00,73.85,74.27,73.47,73.78,52358.0,69.1625,69.5559,68.8067,69.097,52358.0
2021-02-26 09:35:00,73.7,73.71,73.5,73.55,12990.0,69.0221,69.0314,68.8348,68.8816,12990.0
2021-02-26 09:40:00,73.58,73.75,73.53,73.66,8365.0,68.9097,69.0689,68.8629,68.9846,8365.0
2021-02-26 09:45:00,73.66,73.81,73.58,73.66,8753.0,68.9846,69.1251,68.9097,68.9846,8753.0
2021-02-26 09:50:00,73.66,73.69,73.39,73.41,8040.0,68.9846,69.0127,68.7317,68.7505,8040.0
2021-02-26 09:55:00,73.4,73.44,73.34,73.36,14980.0,68.7411,68.7786,68.6849,68.7036,14980.0
2021-02-26 10:00:00,73.3,73.33,73.17,73.31,10072.0,68.6475,68.6756,68.5257,68.6568,10072.0
2021-02-26 10:05:00,73.28,73.45,73.24,73.27,8960.0,68.6287,68.7879,68.5913,68.6194,8960.0
2021-02-26 10:10:00,73.16,73.28,73.12,73.17,12190.0,68.5163,68.6287,68.4789,68.5257,12190.0
2021-02-26 10:15:00,73.2,73.25,73.07,73.12,14820.0,68.5538,68.6006,68.4321,68.4789,14820.0
2021-02-26 10:20:00,73.15,73.2,72.92,72.93,11830.0,68.507,68.5538,68.2916,68.3009,11830.0
2021-02-26 10:25:00,72.9,73.07,72.59,72.59,20239.0,68.2728,68.4321,67.9825,67.9825,20239.0
2021-02-26 10:30:00,72.58,72.9,72.58,72.8,10532.0,67.9732,68.2728,67.9732,68.1792,10532.0
2021-02-26 10:35:00,72.79,73.12,72.73,73.12,12697.0,68.1698,68.4789,68.1136,68.4789,12697.0
2021-02-26 10:40:00,73.15,73.19,73.08,73.16,10813.0,68.507,68.5444,68.4414,68.5163,10813.0
2021-02-26 10:45:00,73.16,73.3,73.12,73.28,5563.0,68.5163,68.6475,68.4789,68.6287,5563.0
2021-02-26 10:50:00,73.27,73.41,73.22,73.4,9136.0,68.6194,68.7505,68.5725,68.7411,9136.0
2021-02-26 10:55:00,73.4,73.56,73.33,73.52,14656.0,68.7411,68.891,68.6756,68.8535,14656.0
2021-02-26 11:00:00,73.5,73.61,73.42,73.61,18325.0,68.8348,68.9378,68.7598,68.9378,18325.0
2021-02-26 11:05:00,73.62,73.62,73.47,73.5,8254.0,68.9471,68.9471,68.8067,68.8348,8254.0
2021-02-26 11:10:00,73.51,73.51,73.35,73.35,9333.0,68.8441,68.8441,68.6943,68.6943,9333.0
2021-02-26 11:15:00,73.41,73.43,73.23,73.23,8800.0,68.7505,68.7692,68.5819,68.5819,8800.0
2021-02-26 11:20:00,73.27,73.28,73.07,73.07,8564.0,68.6194,68.6287,68.4321,68.4321,8564.0
2021-02-26 11:25:00,73.11,73.11,72.95,73.06,7708.0,68.4695,68.4695,68.3197,68.4227,7708.0
2021-02-26 11:30:00,73.11,73.43,73.09,73.36,11808.0,68.4695,68.7692,68.4508,68.7036,11808.0
2021-02-26 11:35:00,73.44,73.78,73.42,73.73,19701.0,68.7786,69.097,68.7598,69.0502,19701.0
2021-02-26 11:40:00,73.75,73.79,73.7,73.7,6410.0,69.0689,69.1064,69.0221,69.0221,6410.0
2021-02-26 11:45:00,73.72,73.73,73.57,73.68,3977.0,69.0408,69.0502,68.9003,69.0033,3977.0
2021-02-26 11:50:00,73.64,73.69,73.53,73.56,13174.0,68.9659,69.0127,68.8629,68.891,13174.0
2021-02-26 11:55:00,73.54,73.56,73.48,73.53,5881.0,68.8722,68.891,68.816,68.8629,5881.0
2021-02-26 12:00:00,73.53,73.68,73.47,73.68,10025.0,68.8629,69.0033,68.8067,69.0033,10025.0
2021-02-26 12:05:00,73.66,73.83,73.48,73.83,6361.0,68.9846,69.1438,68.816,69.1438,6361.0
2021-02-26 12:10:00,73.9,74.14,73.9,74.04,13598.0,69.2094,69.4341,69.2094,69.3405,13598.0
2021-02-26 12:15:00,74.04,74.18,73.98,74.12,6736.0,69.3405,69.4716,69.2843,69.4154,6736.0
2021-02-26 12:20:00,74.19,74.19,74.1,74.15,6254.0,69.481,69.481,69.3967,69.4435,6254.0
2021-02-26 12:25:00,74.14,74.14,74.06,74.08,4739.0,69.4341,69.4341,69.3592,69.3779,4739.0
2021-02-26 12:30:00,74.11,74.17,74.09,74.15,10563.0,69.406,69.4622,69.3873,69.4435,10563.0
2021-02-26 12:35:00,74.11,74.15,73.93,73.94,9545.0,69.406,69.4435,69.2375,69.2468,9545.0
2021-02-26 12:40:00,73.93,73.97,73.88,73.92,8664.0,69.2375,69.2749,69.1906,69.2281,8664.0
2021-02-26 12:45:00,73.97,74.02,73.88,73.99,6258.0,69.2749,69.3218,69.1906,69.2937,6258.0
2021-02-26 12:50:00,73.99,74.1,73.92,74.02,6571.0,69.2937,69.3967,69.2281,69.3218,6571.0
2021-02-26 12:55:00,74.02,74.03,73.78,73.85,7911.0,69.3218,69.3311,69.097,69.1625,7911.0
2021-02-26 13:00:00,73.85,73.88,73.7,73.81,8316.0,69.1625,69.1906,69.0221,69.1251,8316.0
2021-02-26 13:05:00,73.73,73.86,73.73,73.85,13791.0,69.0502,69.1719,69.0502,69.1625,13791.0
2021-02-26 13:10:00,73.88,73.91,73.83,73.9,8825.0,69.1906,69.2187,69.1438,69.2094,8825.0
2021-02-26 13:15:00,73.89,73.93,73.86,73.91,5310.0,69.2,69.2375,69.1719,69.2187,5310.0
2021-02-26 13:20:00,73.93,74.02,73.9,73.97,9807.0,69.2375,69.3218,69.2094,69.2749,9807.0
2021-02-26 13:25:00,74.0,74.08,73.97,74.03,8663.0,69.303,69.3779,69.2749,69.3311,8663.0
2021-02-26 13:30:00,74.05,74.08,73.96,74.03,25155.0,69.3499,69.3779,69.2656,69.3311,25155.0
2021-02-26 13:35:00,74.03,74.05,73.93,73.96,22338.0,69.3311,69.3499,69.2375,69.2656,22338.0
2021-02-26 13:40:00,73.96,74.04,73.94,74.02,18650.0,69.2656,69.3405,69.2468,69.3218,18650.0
2021-02-26 13:45:00,74.03,74.14,73.75,73.8,14131.0,69.3311,69.4341,69.0689,69.1157,14131.0
2021-02-26 13:50:00,73.79,73.81,73.74,73.78,13541.0,69.1064,69.1251,69.0595,69.097,13541.0
2021-02-26 13:55:00,73.78,73.96,73.76,73.83,22447.0,69.097,69.2656,69.0783,69.1438,22447.0
2021-02-26 14:00:00,73.84,74.01,73.81,73.87,28548.0,69.1532,69.3124,69.1251,69.1813,28548.0
2021-02-26 14:05:00,73.83,73.93,73.72,73.91,29858.0,69.1438,69.2375,69.0408,69.2187,29858.0
2021-02-26 14:10:00,73.89,73.92,73.8,73.89,20448.0,69.2,69.2281,69.1157,69.2,20448.0
2021-02-26 14:15:00,73.87,73.96,73.69,73.69,17379.0,69.1813,69.2656,69.0127,69.0127,17379.0
2021-02-26 14:20:00,73.69,73.75,73.64,73.67,15643.0,69.0127,69.0689,68.9659,68.994,15643.0
2021-02-26 14:25:00,73.67,73.8,73.66,73.75,22700.0,68.994,69.1157,68.9846,69.0689,22700.0
2021-02-26 14:30:00,73.74,73.89,73.68,73.88,17446.0,69.0595,69.2,69.0033,69.1906,17446.0
2021-02-26 14:35:00,73.88,73.91,73.82,73.9,12443.0,69.1906,69.2187,69.1345,69.2094,12443.0
2021-02-26 14:40:00,73.89,73.93,73.8,73.83,11022.0,69.2,69.2375,69.1157,69.1438,11022.0
2021-02-26 14:45:00,73.84,74.08,73.84,74.08,15974.0,69.1532,69.3779,69.1532,69.3779,15974.0
2021-02-26 14:50:00,74.08,74.19,74.01,74.09,32883.0,69.3779,69.481,69.3124,69.3873,32883.0
2021-02-26 14:55:00,74.12,74.15,74.03,74.1,15765.0,69.4154,69.4435,69.3311,69.3967,15765.0
2021-02-26 15:00:00,74.11,74.27,74.1,74.27,21942.0,69.406,69.5559,69.3967,69.5559,21942.0
2021-02-26 15:05:00,74.26,74.34,74.19,74.27,25703.0,69.5465,69.6214,69.481,69.5559,25703.0
2021-02-26 15:10:00,74.26,74.28,74.22,74.24,16365.0,69.5465,69.5653,69.5091,69.5278,16365.0
2021-02-26 15:15:00,74.26,74.31,74.22,74.24,15248.0,69.5465,69.5934,69.5091,69.5278,15248.0
2021-02-26 15:20:00,74.23,74.24,74.0,74.0,19387.0,69.5184,69.5278,69.303,69.303,19387.0
2021-02-26 15:25:00,74.0,74.03,73.87,73.88,22797.0,69.303,69.3311,69.1813,69.1906,22797.0
2021-02-26 15:30:00,73.86,73.9,73.77,73.8,13567.0,69.1719,69.2094,69.0876,69.1157,13567.0
2021-02-26 15:35:00,73.81,73.86,73.74,73.81,17537.0,69.1251,69.1719,69.0595,69.1251,17537.0
2021-02-26 15:40:00,73.8,73.9,73.72,73.85,25333.0,69.1157,69.2094,69.0408,69.1625,25333.0
2021-02-26 15:45:00,73.85,74.17,73.84,74.11,45646.0,69.1625,69.4622,69.1532,69.406,45646.0
2021-02-26 15:50:00,74.09,74.15,73.47,73.49,91257.0,69.3873,69.4435,68.8067,68.8254,91257.0
2021-02-26 15:55:00,73.49,73.72,73.41,73.45,212772.0,68.8254,69.0408,68.7505,68.7879,212772.0
2021-03-01 09:30:00,74.11,74.28,74.0,74.1,87016.0,69.406,69.5653,69.303,69.3967,87016.0
2021-03-01 09:35:00,74.06,74.08,73.81,73.94,23183.0,69.3592,69.3779,69.1251,69.2468,23183.0
2021-03-01 09:40:00,73.95,74.11,73.9,74.09,12364.0,69.2562,69.406,69.2094,69.3873,12364.0
2021-03-01 09:45:00,74.1,74.36,74.1,74.16,15685.0,69.3967,69.6402,69.3967,69.4529,15685.0
2021-03-01 09:50:00,74.14,74.18,74.05,74.14,14994.0,69.4341,69.4716,69.3499,69.4341,14994.0
2021-03-01 09:55:00,74.16,74.29,74.14,74.19,8023.0,69.4529,69.5746,69.4341,69.481,8023.0
2021-03-01 10:00:00,74.16,74.21,73.97,74.15,14350.0,69.4529,69.4997,69.2749,69.4435,14350.0
2021-03-01 10:05:00,74.18,74.18,74.01,74.03,9730.0,69.4716,69.4716,69.3124,69.3311,9730.0
2021-03-01 10:10:00,74.03,74.2,74.03,74.14,9950.0,69.3311,69.4903,69.3311,69.4341,9950.0
2021-03-01 10:15:00,74.15,74.34,74.15,74.19,15668.0,69.4435,69.6214,69.4435,69.481,15668.0
2021-03-01 10:20:00,74.25,74.45,74.25,74.36,13489.0,69.5372,69.7245,69.5372,69.6402,13489.0
2021-03-01 10:25:00,74.37,74.38,74.27,74.34,9005.0,69.6495,69.6589,69.5559,69.6214,9005.0
2021-03-01 10:30:00,74.38,74.53,74.38,74.52,7493.0,69.6589,69.7994,69.6589,69.79,7493.0
2021-03-01 10:35:00,74.52,74.66,74.49,74.66,11282.0,69.79,69.9211,69.7619,69.9211,11282.0
2021-03-01 10:40:00,74.66,74.68,74.56,74.61,10199.0,69.9211,69.9399,69.8275,69.8743,10199.0
2021-03-01 10:45:00,74.62,74.67,74.56,74.65,9305.0,69.8837,69.9305,69.8275,69.9118,9305.0
2021-03-01 10:50:00,74.66,74.66,74.59,74.6,11503.0,69.9211,69.9211,69.8556,69.8649,11503.0
2021-03-01 10:55:00,74.59,74.66,74.52,74.64,6521.0,69.8556,69.9211,69.79,69.9024,6521.0
2021-03-01 11:00:00,74.67,74.69,74.56,74.61,8157.0,69.9305,69.9492,69.8275,69.8743,8157.0
2021-03-01 11:05:00,74.61,74.61,74.51,74.61,7722.0,69.8743,69.8743,69.7807,69.8743,7722.0
2021-03-01 11:10:00,74.59,74.69,74.58,74.63,8251.0,69.8556,69.9492,69.8462,69.893,8251.0
2021-03-01 11:15:00,74.62,74.72,74.61,74.72,8407.0,69.8837,69.9773,69.8743,69.9773,8407.0
2021-03-01 11:20:00,74.71,74.71,74.65,74.67,8386.0,69.968,69.968,69.9118,69.9305,8386.0
2021-03-01 11:25:00,74.66,74.66,74.52,74.54,6244.0,69.9211,69.9211,69.79,69.8088,6244.0
2021-03-01 11:30:00,74.53,74.62,74.53,74.59,10289.0,69.7994,69.8837,69.7994,69.8556,10289.0
2021-03-01 11:35:00,74.61,74.66,74.57,74.6,9483.0,69.8743,69.9211,69.8368,69.8649,9483.0
2021-03-01 11:40:00,74.6,74.77,74.6,74.76,7772.0,69.8649,70.0242,69.8649,70.0148,7772.0
2021-03-01 11:45:00,74.75,74.77,74.73,74.77,4722.0,70.0054,70.0242,69.9867,70.0242,4722.0
2021-03-01 11:50:00,74.77,74.82,74.73,74.8,6086.0,70.0242,70.071,69.9867,70.0522,6086.0
2021-03-01 11:55:00,74.81,74.91,74.8,74.85,16278.0,70.0616,70.1553,70.0522,70.0991,16278.0
2021-03-01 12:00:00,74.86,74.91,74.86,74.88,14900.0,70.1084,70.1553,70.1084,70.1272,14900.0
2021-03-01 12:05:00,74.81,74.86,74.8,74.8,7517.0,70.0616,70.1084,70.0522,70.0522,7517.0
2021-03-01 12:10:00,74.78,74.81,74.73,74.73,9908.0,70.0335,70.0616,69.9867,69.9867,9908.0
2021-03-01 12:15:00,74.72,74.73,74.67,74.7,11742.0,69.9773,69.9867,69.9305,69.9586,11742.0
2021-03-01 12:20:00,74.7,74.77,74.7,74.77,10451.0,69.9586,70.0242,69.9586,70.0242,10451.0
2021-03-01 12:25:00,74.77,74.79,74.68,74.69,9783.0,70.0242,70.0429,69.9399,69.9492,9783.0
2021-03-01 12:30:00,74.69,74.74,74.68,74.71,7595.0,69.9492,69.9961,69.9399,69.968,7595.0
2021-03-01 12:35:00,74.7,74.78,74.69,74.77,12226.0,69.9586,70.0335,69.9492,70.0242,12226.0
2021-03-01 12:40:00,74.77,74.9,74.75,74.9,11006.0,70.0242,70.1459,70.0054,70.1459,11006.0
2021-03-01 12:45:00,74.88,74.94,74.84,74.94,6919.0,70.1272,70.1834,70.0897,70.1834,6919.0
2021-03-01 12:50:00,74.96,74.97,74.92,74.92,12267.0,70.2021,70.2115,70.1646,70.1646,12267.0
2021-03-01 12:55:00,74.92,74.92,74.87,74.9,13993.0,70.1646,70.1646,70.1178,70.1459,13993.0
2021-03-01 13:00:00,74.88,74.88,74.76,74.81,7856.0,70.1272,70.1272,70.0148,70.0616,7856.0
2021-03-01 13:05:00,74.8,74.82,74.76,74.76,6174.0,70.0522,70.071,70.0148,70.0148,6174.0
2021-03-01 13:10:00,74.75,74.75,74.61,74.63,8922.0,70.0054,70.0054,69.8743,69.893,8922.0
2021-03-01 13:15:00,74.63,74.67,74.63,74.65,7075.0,69.893,69.9305,69.893,69.9118,7075.0
2021-03-01 13:20:00,74.65,74.7,74.64,74.67,5796.0,69.9118,69.9586,69.9024,69.9305,5796.0
2021-03-01 13:25:00,74.68,74.68,74.6,74.64,5868.0,69.9399,69.9399,69.8649,69.9024,5868.0
2021-03-01 13:30:00,74.65,74.73,74.65,74.73,9365.0,69.9118,69.9867,69.9118,69.9867,9365.0
2021-03-01 13:35:00,74.76,74.78,74.65,74.68,10506.0,70.0148,70.0335,69.9118,69.9399,10506.0
2021-03-01 13:40:00,74.7,74.75,74.68,74.75,9750.0,69.9586,70.0054,69.9399,70.0054,9750.0
2021-03-01 13:45:00,74.73,74.8,74.72,74.8,10339.0,69.9867,70.0522,69.9773,70.0522,10339.0
2021-03-01 13:50:00,74.78,74.84,74.75,74.81,9516.0,70.0335,70.0897,70.0054,70.0616,9516.0
2021-03-01 13:55:00,74.8,74.8,74.71,74.73,7649.0,70.0522,70.0522,69.968,69.9867,7649.0
2021-03-01 14:00:00,74.74,74.82,74.71,74.77,10605.0,69.9961,70.071,69.968,70.0242,10605.0
2021-03-01 14:05:00,74.77,74.85,74.73,74.81,21286.0,70.0242,70.0991,69.9867,70.0616,21286.0
2021-03-01 14:10:00,74.81,74.84,74.77,74.77,9898.0,70.0616,70.0897,70.0242,70.0242,9898.0
2021-03-01 14:15:00,74.77,74.81,74.77,74.78,9827.0,70.0242,70.0616,70.0242,70.0335,9827.0
2021-03-01 14:20:00,74.78,74.85,74.78,74.82,7747.0,70.0335,70.0991,70.0335,70.071,7747.0
2021-03-01 14:25:00,74.81,74.86,74.8,74.86,7739.0,70.0616,70.1084,70.0522,70.1084,7739.0
2021-03-01 14:30:00,74.86,75.06,74.86,75.04,30102.0,70.1084,70.2957,70.1084,70.277,30102.0
2021-03-01 14:35:00,75.04,75.15,75.04,75.14,17404.0,70.277,70.38,70.277,70.3707,17404.0
2021-03-01 14:40:00,75.14,75.16,75.04,75.09,12104.0,70.3707,70.3894,70.277,70.3238,12104.0
2021-03-01 14:45:00,75.08,75.08,75.02,75.07,8915.0,70.3145,70.3145,70.2583,70.3051,8915.0
2021-03-01 14:50:00,75.07,75.09,75.04,75.05,11093.0,70.3051,70.3238,70.277,70.2864,11093.0
2021-03-01 14:55:00,75.05,75.05,74.91,74.91,12374.0,70.2864,70.2864,70.1553,70.1553,12374.0
2021-03-01 15:00:00,74.91,74.92,74.84,74.84,18160.0,70.1553,70.1646,70.0897,70.0897,18160.0
2021-03-01 15:05:00,74.84,74.88,74.8,74.83,13721.0,70.0897,70.1272,70.0522,70.0803,13721.0
2021-03-01 15:10:00,74.84,74.84,74.77,74.83,12975.0,70.0897,70.0897,70.0242,70.0803,12975.0
2021-03-01 15:15:00,74.82,74.83,74.72,74.77,13000.0,70.071,70.0803,69.9773,70.0242,13000.0
2021-03-01 15:20:00,74.78,74.86,74.78,74.81,8544.0,70.0335,70.1084,70.0335,70.0616,8544.0
2021-03-01 15:25:00,74.81,74.82,74.75,74.81,13089.0,70.0616,70.071,70.0054,70.0616,13089.0
2021-03-01 15:30:00,74.83,74.89,74.81,74.82,21200.0,70.0803,70.1365,70.0616,70.071,21200.0
2021-03-01 15:35:00,74.85,74.85,74.63,74.66,15247.0,70.0991,70.0991,69.893,69.9211,15247.0
2021-03-01 15:40:00,74.65,74.72,74.65,74.67,18412.0,69.9118,69.9773,69.9118,69.9305,18412.0
2021-03-01 15:45:00,74.66,74.68,74.56,74.57,23825.0,69.9211,69.9399,69.8275,69.8368,23825.0
2021-03-01 15:50:00,74.56,74.9,74.51,74.82,120973.0,69.8275,70.1459,69.7807,70.071,120973.0
2021-03-01 15:55:00,74.83,74.87,74.66,74.83,182296.0,70.0803,70.1178,69.9211,70.0803,182296.0
2021-03-02 09:30:00,75.03,75.06,74.59,74.85,35551.0,70.2676,70.2957,69.8556,70.0991,35551.0
2021-03-02 09:35:00,74.8,74.84,74.67,74.81,25349.0,70.0522,70.0897,69.9305,70.0616,25349.0
2021-03-02 09:40:00,74.83,74.92,74.46,74.54,36371.0,70.0803,70.1646,69.7338,69.8088,36371.0
2021-03-02 09:45:00,74.57,74.65,74.57,74.61,17706.0,69.8368,69.9118,69.8368,69.8743,17706.0
2021-03-02 09:50:00,74.62,74.64,74.47,74.6,9922.0,69.8837,69.9024,69.7432,69.8649,9922.0
2021-03-02 09:55:00,74.61,74.61,74.43,74.43,14425.0,69.8743,69.8743,69.7057,69.7057,14425.0
2021-03-02 10:00:00,74.38,74.46,74.28,74.33,15798.0,69.6589,69.7338,69.5653,69.6121,15798.0
2021-03-02 10:05:00,74.32,74.45,74.27,74.34,16929.0,69.6027,69.7245,69.5559,69.6214,16929.0
2021-03-02 10:10:00,74.34,74.45,74.28,74.45,28748.0,69.6214,69.7245,69.5653,69.7245,28748.0
2021-03-02 10:15:00,74.44,74.65,74.41,74.49,11337.0,69.7151,69.9118,69.687,69.7619,11337.0
2021-03-02 10:20:00,74.52,74.55,74.22,74.28,87533.0,69.79,69.8181,69.5091,69.5653,87533.0
2021-03-02 10:25:00,74.3,74.34,74.1,74.2,36975.0,69.584,69.6214,69.3967,69.4903,36975.0
2021-03-02 10:30:00,74.16,74.3,74.11,74.23,15933.0,69.4529,69.584,69.406,69.5184,15933.0
2021-03-02 10:35:00,74.24,74.35,74.23,74.3,13647.0,69.5278,69.6308,69.5184,69.584,13647.0
2021-03-02 10:40:00,74.31,74.42,74.26,74.32,14364.0,69.5934,69.6964,69.5465,69.6027,14364.0
2021-03-02 10:45:00,74.29,74.32,74.11,74.28,25883.0,69.5746,69.6027,69.406,69.5653,25883.0
2021-03-02 10:50:00,74.25,74.28,74.15,74.22,19235.0,69.5372,69.5653,69.4435,69.5091,19235.0
2021-03-02 10:55:00,74.26,74.26,74.11,74.11,40868.0,69.5465,69.5465,69.406,69.406,40868.0
2021-03-02 11:00:00,74.1,74.26,74.04,74.26,13644.0,69.3967,69.5465,69.3405,69.5465,13644.0
2021-03-02 11:05:00,74.24,74.46,74.24,74.4,24038.0,69.5278,69.7338,69.5278,69.6776,24038.0
2021-03-02 11:10:00,74.4,74.43,74.25,74.35,40712.0,69.6776,69.7057,69.5372,69.6308,40712.0
2021-03-02 11:15:00,74.34,74.38,74.22,74.37,12660.0,69.6214,69.6589,69.5091,69.6495,12660.0
2021-03-02 11:20:00,74.34,74.48,74.34,74.46,17083.0,69.6214,69.7526,69.6214,69.7338,17083.0
2021-03-02 11:25:00,74.46,74.55,74.4,74.53,30482.0,69.7338,69.8181,69.6776,69.7994,30482.0
2021-03-02 11:30:00,74.53,74.53,74.34,74.42,21820.0,69.7994,69.7994,69.6214,69.6964,21820.0
2021-03-02 11:35:00,74.42,74.49,74.35,74.48,24911.0,69.6964,69.7619,69.6308,69.7526,24911.0
2021-03-02 11:40:00,74.47,74.47,74.29,74.34,17755.0,69.7432,69.7432,69.5746,69.6214,17755.0
2021-03-02 11:45:00,74.35,74.49,74.3,74.47,11791.0,69.6308,69.7619,69.584,69.7432,11791.0
2021-03-02 11:50:00,74.48,74.52,74.43,74.52,8385.0,69.7526,69.79,69.7057,69.79,8385.0
2021-03-02 11:55:00,74.51,74.51,74.4,74.45,13709.0,69.7807,69.7807,69.6776,69.7245,13709.0
2021-03-02 12:00:00,74.45,74.56,74.36,74.56,35412.0,69.7245,69.8275,69.6402,69.8275,35412.0
2021-03-02 12:05:00,74.57,74.59,74.35,74.56,46890.0,69.8368,69.8556,69.6308,69.8275,46890.0
2021-03-02 12:10:00,74.57,74.65,74.53,74.65,8929.0,69.8368,69.9118,69.7994,69.9118,8929.0
2021-03-02 12:15:00,74.66,74.87,74.66,74.87,17713.0,69.9211,70.1178,69.9211,70.1178,17713.0
2021-03-02 12:20:00,74.87,74.97,74.86,74.95,25171.0,70.1178,70.2115,70.1084,70.1927,25171.0
2021-03-02 12:25:00,74.96,74.98,74.92,74.98,12783.0,70.2021,70.2208,70.1646,70.2208,12783.0
2021-03-02 12:30:00,74.98,75.22,74.97,75.19,13946.0,70.2208,70.4456,70.2115,70.4175,13946.0
2021-03-02 12:35:00,75.19,75.3,75.16,75.24,25184.0,70.4175,70.5205,70.3894,70.4643,25184.0
2021-03-02 12:40:00,75.24,75.28,75.22,75.24,13207.0,70.4643,70.5018,70.4456,70.4643,13207.0
2021-03-02 12:45:00,75.25,75.34,75.24,75.25,18368.0,70.4737,70.558,70.4643,70.4737,18368.0
2021-03-02 12:50:00,75.22,75.36,75.21,75.35,26437.0,70.4456,70.5767,70.4362,70.5673,26437.0
2021-03-02 12:55:00,75.33,75.33,75.18,75.24,67818.0,70.5486,70.5486,70.4081,70.4643,67818.0
2021-03-02 13:00:00,75.25,75.36,75.25,75.35,6280.0,70.4737,70.5767,70.4737,70.5673,6280.0
2021-03-02 13:05:00,75.36,75.41,75.36,75.37,9910.0,70.5767,70.6235,70.5767,70.5861,9910.0
2021-03-02 13:10:00,75.35,75.45,75.34,75.45,7316.0,70.5673,70.661,70.558,70.661,7316.0
2021-03-02 13:15:00,75.45,75.47,75.41,75.41,9499.0,70.661,70.6797,70.6235,70.6235,9499.0
2021-03-02 13:20:00,75.4,75.49,75.36,75.44,19915.0,70.6142,70.6985,70.5767,70.6516,19915.0
2021-03-02 13:25:00,75.43,75.47,75.34,75.43,16893.0,70.6423,70.6797,70.558,70.6423,16893.0
2021-03-02 13:30:00,75.44,75.57,75.43,75.45,31376.0,70.6516,70.7734,70.6423,70.661,31376.0
2021-03-02 13:35:00,75.46,75.52,75.46,75.5,14541.0,70.6704,70.7265,70.6704,70.7078,14541.0
2021-03-02 13:40:00,75.5,75.56,75.45,75.5,24559.0,70.7078,70.764,70.661,70.7078,24559.0
2021-03-02 13:45:00,75.51,75.58,75.46,75.52,48128.0,70.7172,70.7827,70.6704,70.7265,48128.0
2021-03-02 13:50:00,75.52,75.55,75.49,75.53,47851.0,70.7265,70.7546,70.6985,70.7359,47851.0
2021-03-02 13:55:00,75.56,75.61,75.53,75.54,13455.0,70.764,70.8108,70.7359,70.7453,13455.0
2021-03-02 14:00:00,75.54,75.72,75.54,75.67,18565.0,70.7453,70.9139,70.7453,70.867,18565.0
2021-03-02 14:05:00,75.67,75.7,75.6,75.6,9521.0,70.867,70.8951,70.8015,70.8015,9521.0
2021-03-02 14:10:00,75.59,75.62,75.48,75.49,16064.0,70.7921,70.8202,70.6891,70.6985,16064.0
2021-03-02 14:15:00,75.46,75.46,75.38,75.38,16637.0,70.6704,70.6704,70.5954,70.5954,16637.0
2021-03-02 14:20:00,75.39,75.48,75.37,75.48,18271.0,70.6048,70.6891,70.5861,70.6891,18271.0
2021-03-02 14:25:00,75.48,75.5,75.42,75.43,18379.0,70.6891,70.7078,70.6329,70.6423,18379.0
2021-03-02 14:30:00,75.44,75.52,75.44,75.5,15099.0,70.6516,70.7265,70.6516,70.7078,15099.0
2021-03-02 14:35:00,75.5,75.57,75.46,75.56,9533.0,70.7078,70.7734,70.6704,70.764,9533.0
2021-03-02 14:40:00,75.57,75.66,75.53,75.54,15232.0,70.7734,70.8577,70.7359,70.7453,15232.0
2021-03-02 14:45:00,75.53,75.62,75.48,75.6,10297.0,70.7359,70.8202,70.6891,70.8015,10297.0
2021-03-02 14:50:00,75.62,75.69,75.57,75.64,15609.0,70.8202,70.8858,70.7734,70.8389,15609.0
2021-03-02 14:55:00,75.65,75.72,75.6,75.62,13778.0,70.8483,70.9139,70.8015,70.8202,13778.0
2021-03-02 15:00:00,75.63,75.7,75.58,75.69,12023.0,70.8296,70.8951,70.7827,70.8858,12023.0
2021-03-02 15:05:00,75.69,75.7,75.65,75.68,14300.0,70.8858,70.8951,70.8483,70.8764,14300.0
2021-03-02 15:10:00,75.69,75.69,75.37,75.37,89697.0,70.8858,70.8858,70.5861,70.5861,89697.0
2021-03-02 15:15:00,75.39,75.41,75.2,75.2,17461.0,70.6048,70.6235,70.4269,70.4269,17461.0
2021-03-02 15:20:00,75.21,75.27,75.17,75.18,17624.0,70.4362,70.4924,70.3988,70.4081,17624.0
2021-03-02 15:25:00,75.18,75.25,75.18,75.18,13799.0,70.4081,70.4737,70.4081,70.4081,13799.0
2021-03-02 15:30:00,75.16,75.27,75.12,75.23,20717.0,70.3894,70.4924,70.3519,70.455,20717.0
2021-03-02 15:35:00,75.23,75.28,75.22,75.22,18443.0,70.455,70.5018,70.4456,70.4456,18443.0
2021-03-02 15:40:00,75.21,75.3,75.18,75.29,22670.0,70.4362,70.5205,70.4081,70.5111,22670.0
2021-03-02 15:45:00,75.31,75.37,75.18,75.24,28674.0,70.5299,70.5861,70.4081,70.4643,28674.0
2021-03-02 15:50:00,75.25,75.27,74.98,75.0,86144.0,70.4737,70.4924,70.2208,70.2396,86144.0
2021-03-02 15:55:00,74.99,75.06,74.92,74.96,136527.0,70.2302,70.2957,70.1646,70.2021,136527.0
2021-03-03 09:30:00,74.76,74.76,74.38,74.54,82120.0,70.0148,70.0148,69.6589,69.8088,82120.0
2021-03-03 09:35:00,74.5,74.5,74.27,74.34,45384.0,69.7713,69.7713,69.5559,69.6214,45384.0
2021-03-03 09:40:00,74.34,74.44,74.24,74.26,20909.0,69.6214,69.7151,69.5278,69.5465,20909.0
2021-03-03 09:45:00,74.23,74.23,74.0,74.13,26045.0,69.5184,69.5184,69.303,69.4248,26045.0
2021-03-03 09:50:00,74.08,74.19,74.04,74.07,37383.0,69.3779,69.481,69.3405,69.3686,37383.0
2021-03-03 09:55:00,74.07,74.09,73.85,73.98,45588.0,69.3686,69.3873,69.1625,69.2843,45588.0
2021-03-03 10:00:00,73.99,74.18,73.94,74.17,38458.0,69.2937,69.4716,69.2468,69.4622,38458.0
2021-03-03 10:05:00,74.16,74.29,74.08,74.28,12162.0,69.4529,69.5746,69.3779,69.5653,12162.0
2021-03-03 10:10:00,74.25,74.38,74.18,74.33,55847.0,69.5372,69.6589,69.4716,69.6121,55847.0
2021-03-03 10:15:00,74.25,74.26,73.79,73.88,58444.0,69.5372,69.5465,69.1064,69.1906,58444.0
2021-03-03 10:20:00,73.88,74.18,73.88,74.17,6749.0,69.1906,69.4716,69.1906,69.4622,6749.0
2021-03-03 10:25:00,74.14,74.21,73.91,73.94,4761.0,69.4341,69.4997,69.2187,69.2468,4761.0
2021-03-03 10:30:00,73.92,73.99,73.75,73.97,7431.0,69.2281,69.2937,69.0689,69.2749,7431.0
2021-03-03 10:35:00,73.93,73.93,73.76,73.81,7871.0,69.2375,69.2375,69.0783,69.1251,7871.0
2021-03-03 10:40:00,73.81,73.81,73.59,73.59,10252.0,69.1251,69.1251,68.9191,68.9191,10252.0
2021-03-03 10:45:00,73.52,73.81,73.52,73.7,14644.0,68.8535,69.1251,68.8535,69.0221,14644.0
2021-03-03 10:50:00,73.7,73.75,73.57,73.62,10806.0,69.0221,69.0689,68.9003,68.9471,10806.0
2021-03-03 10:55:00,73.61,73.77,73.57,73.68,18650.0,68.9378,69.0876,68.9003,69.0033,18650.0
2021-03-03 11:00:00,73.65,73.77,73.62,73.72,13859.0,68.9752,69.0876,68.9471,69.0408,13859.0
2021-03-03 11:05:00,73.73,73.85,73.73,73.82,16237.0,69.0502,69.1625,69.0502,69.1345,16237.0
2021-03-03 11:10:00,73.84,73.87,73.69,73.71,8688.0,69.1532,69.1813,69.0127,69.0314,8688.0
2021-03-03 11:15:00,73.71,73.89,73.62,73.89,19680.0,69.0314,69.2,68.9471,69.2,19680.0
2021-03-03 11:20:00,73.88,73.9,73.76,73.9,10396.0,69.1906,69.2094,69.0783,69.2094,10396.0
2021-03-03 11:25:00,73.84,73.9,73.77,73.89,13103.0,69.1532,69.2094,69.0876,69.2,13103.0
2021-03-03 11:30:00,73.85,73.87,73.78,73.85,11726.0,69.1625,69.1813,69.097,69.1625,11726.0
2021-03-03 11:35:00,73.83,73.9,73.7,73.7,11720.0,69.1438,69.2094,69.0221,69.0221,11720.0
2021-03-03 11:40:00,73.69,73.69,73.5,73.55,13079.0,69.0127,69.0127,68.8348,68.8816,13079.0
2021-03-03 11:45:00,73.56,73.62,73.51,73.58,10851.0,68.891,68.9471,68.8441,68.9097,10851.0
2021-03-03 11:50:00,73.58,73.63,73.51,73.56,9044.0,68.9097,68.9565,68.8441,68.891,9044.0
2021-03-03 11:55:00,73.56,73.59,73.48,73.59,19810.0,68.891,68.9191,68.816,68.9191,19810.0
2021-03-03 12:00:00,73.59,73.62,73.49,73.51,9653.0,68.9191,68.9471,68.8254,68.8441,9653.0
2021-03-03 12:05:00,73.51,73.56,73.49,73.56,8097.0,68.8441,68.891,68.8254,68.891,8097.0
2021-03-03 12:10:00,73.56,73.62,73.49,73.6,11200.0,68.891,68.9471,68.8254,68.9284,11200.0
2021-03-03 12:15:00,73.57,73.57,73.49,73.54,9837.0,68.9003,68.9003,68.8254,68.8722,9837.0
2021-03-03 12:20:00,73.5,73.51,73.48,73.5,9895.0,68.8348,68.8441,68.816,68.8348,9895.0
2021-03-03 12:25:00,73.5,73.56,73.47,73.52,17580.0,68.8348,68.891,68.8067,68.8535,17580.0
2021-03-03 12:30:00,73.53,73.79,73.53,73.79,84010.0,68.8629,69.1064,68.8629,69.1064,84010.0
2021-03-03 12:35:00,73.82,73.86,73.73,73.73,23501.0,69.1345,69.1719,69.0502,69.0502,23501.0
2021-03-03 12:40:00,73.7,73.74,73.63,73.71,16098.0,69.0221,69.0595,68.9565,69.0314,16098.0
2021-03-03 12:45:00,73.69,73.76,73.63,73.72,13877.0,69.0127,69.0783,68.9565,69.0408,13877.0
2021-03-03 12:50:00,73.73,73.83,73.73,73.73,13322.0,69.0502,69.1438,69.0502,69.0502,13322.0
2021-03-03 12:55:00,73.73,73.74,73.62,73.63,12103.0,69.0502,69.0595,68.9471,68.9565,12103.0
2021-03-03 13:00:00,73.59,73.65,73.58,73.65,8248.0,68.9191,68.9752,68.9097,68.9752,8248.0
2021-03-03 13:05:00,73.64,73.67,73.55,73.56,5265.0,68.9659,68.994,68.8816,68.891,5265.0
2021-03-03 13:10:00,73.58,73.63,73.53,73.58,10429.0,68.9097,68.9565,68.8629,68.9097,10429.0
2021-03-03 13:15:00,73.56,73.7,73.5,73.68,12437.0,68.891,69.0221,68.8348,69.0033,12437.0
2021-03-03 13:20:00,73.69,73.76,73.68,73.72,7921.0,69.0127,69.0783,69.0033,69.0408,7921.0
2021-03-03 13:25:00,73.71,73.74,73.63,73.64,19597.0,69.0314,69.0595,68.9565,68.9659,19597.0
2021-03-03 13:30:00,73.62,73.62,73.48,73.48,12422.0,68.9471,68.9471,68.816,68.816,12422.0
2021-03-03 13:35:00,73.48,73.56,73.47,73.53,10030.0,68.816,68.891,68.8067,68.8629,10030.0
2021-03-03 13:40:00,73.53,73.53,73.41,73.41,13498.0,68.8629,68.8629,68.7505,68.7505,13498.0
2021-03-03 13:45:00,73.41,73.45,73.25,73.26,11569.0,68.7505,68.7879,68.6006,68.61,11569.0
2021-03-03 13:50:00,73.28,73.33,73.26,73.27,8229.0,68.6287,68.6756,68.61,68.6194,8229.0
2021-03-03 13:55:00,73.27,73.27,73.14,73.2,14366.0,68.6194,68.6194,68.4976,68.5538,14366.0
2021-03-03 14:00:00,73.2,73.23,73.0,73.04,19171.0,68.5538,68.5819,68.3665,68.404,19171.0
2021-03-03 14:05:00,73.05,73.06,72.92,72.95,13382.0,68.4133,68.4227,68.2916,68.3197,13382.0
2021-03-03 14:10:00,72.92,73.0,72.88,72.95,16773.0,68.2916,68.3665,68.2541,68.3197,16773.0
2021-03-03 14:15:00,72.97,72.97,72.78,72.81,19549.0,68.3384,68.3384,68.1605,68.1886,19549.0
2021-03-03 14:20:00,72.84,72.9,72.78,72.87,12668.0,68.2167,68.2728,68.1605,68.2448,12668.0
2021-03-03 14:25:00,72.87,73.08,72.82,73.05,37340.0,68.2448,68.4414,68.1979,68.4133,37340.0
2021-03-03 14:30:00,73.03,73.05,72.87,72.99,67045.0,68.3946,68.4133,68.2448,68.3571,67045.0
2021-03-03 14:35:00,72.98,73.22,72.97,73.17,25681.0,68.3478,68.5725,68.3384,68.5257,25681.0
2021-03-03 14:40:00,73.16,73.26,73.12,73.23,46248.0,68.5163,68.61,68.4789,68.5819,46248.0
2021-03-03 14:45:00,73.24,73.25,73.06,73.19,71600.0,68.5913,68.6006,68.4227,68.5444,71600.0
2021-03-03 14:50:00,73.2,73.4,73.18,73.31,19166.0,68.5538,68.7411,68.5351,68.6568,19166.0
2021-03-03 14:55:00,73.32,73.36,73.26,73.28,17833.0,68.6662,68.7036,68.61,68.6287,17833.0
2021-03-03 15:00:00,73.28,73.32,73.18,73.3,32580.0,68.6287,68.6662,68.5351,68.6475,32580.0
2021-03-03 15:05:00,73.3,73.42,73.24,73.39,21927.0,68.6475,68.7598,68.5913,68.7317,21927.0
2021-03-03 15:10:00,73.4,73.54,73.39,73.39,22995.0,68.7411,68.8722,68.7317,68.7317,22995.0
2021-03-03 15:15:00,73.38,73.43,73.29,73.4,23542.0,68.7224,68.7692,68.6381,68.7411,23542.0
2021-03-03 15:20:00,73.4,73.4,73.27,73.31,28123.0,68.7411,68.7411,68.6194,68.6568,28123.0
2021-03-03 15:25:00,73.32,73.38,73.27,73.32,27552.0,68.6662,68.7224,68.6194,68.6662,27552.0
2021-03-03 15:30:00,73.32,73.37,73.27,73.37,33069.0,68.6662,68.713,68.6194,68.713,33069.0
2021-03-03 15:35:00,73.35,73.4,73.28,73.33,67401.0,68.6943,68.7411,68.6287,68.6756,67401.0
2021-03-03 15:40:00,73.33,73.55,73.3,73.53,42823.0,68.6756,68.8816,68.6475,68.8629,42823.0
2021-03-03 15:45:00,73.53,73.68,73.53,73.62,68848.0,68.8629,69.0033,68.8629,68.9471,68848.0
2021-03-03 15:50:00,73.61,73.61,73.18,73.24,167906.0,68.9378,68.9378,68.5351,68.5913,167906.0
2021-03-03 15:55:00,73.23,73.33,73.13,73.16,206026.0,68.5819,68.6756,68.4882,68.5163,206026.0
2021-03-04 09:30:00,72.92,73.11,72.53,73.11,69630.0,68.2916,68.4695,67.9263,68.4695,69630.0
2021-03-04 09:35:00,73.11,73.19,72.98,73.17,21252.0,68.4695,68.5444,68.3478,68.5257,21252.0
2021-03-04 09:40:00,73.23,73.33,73.1,73.25,18704.0,68.5819,68.6756,68.4602,68.6006,18704.0
2021-03-04 09:45:00,73.22,73.25,72.75,72.79,23351.0,68.5725,68.6006,68.1324,68.1698,23351.0
2021-03-04 09:50:00,72.77,72.84,72.67,72.7,44802.0,68.1511,68.2167,68.0574,68.0855,44802.0
2021-03-04 09:55:00,72.66,72.74,72.53,72.7,22821.0,68.0481,68.123,67.9263,68.0855,22821.0
2021-03-04 10:00:00,72.67,72.81,72.47,72.67,31660.0,68.0574,68.1886,67.8701,68.0574,31660.0
2021-03-04 10:05:00,72.69,72.71,72.56,72.66,22052.0,68.0762,68.0949,67.9544,68.0481,22052.0
2021-03-04 10:10:00,72.62,72.63,72.5,72.61,65659.0,68.0106,68.02,67.8982,68.0013,65659.0
2021-03-04 10:15:00,72.58,72.74,72.55,72.56,31123.0,67.9732,68.123,67.9451,67.9544,31123.0
2021-03-04 10:20:00,72.57,72.75,72.56,72.74,18299.0,67.9638,68.1324,67.9544,68.123,18299.0
2021-03-04 10:25:00,72.69,72.8,72.67,72.78,14459.0,68.0762,68.1792,68.0574,68.1605,14459.0
2021-03-04 10:30:00,72.78,72.86,72.75,72.8,113467.0,68.1605,68.2354,68.1324,68.1792,113467.0
2021-03-04 10:35:00,72.8,73.06,72.77,72.94,15634.0,68.1792,68.4227,68.1511,68.3103,15634.0
2021-03-04 10:40:00,72.97,73.14,72.94,73.07,15328.0,68.3384,68.4976,68.3103,68.4321,15328.0
2021-03-04 10:45:00,73.07,73.25,73.07,73.2,20458.0,68.4321,68.6006,68.4321,68.5538,20458.0
2021-03-04 10:50:00,73.24,73.28,72.95,73.0,34458.0,68.5913,68.6287,68.3197,68.3665,34458.0
2021-03-04 10:55:00,72.96,73.08,72.86,73.0,24499.0,68.329,68.4414,68.2354,68.3665,24499.0
2021-03-04 11:00:00,73.02,73.19,73.02,73.13,18083.0,68.3852,68.5444,68.3852,68.4882,18083.0
2021-03-04 11:05:00,73.14,73.14,72.9,72.98,21651.0,68.4976,68.4976,68.2728,68.3478,21651.0
2021-03-04 11:10:00,72.97,73.03,72.9,72.92,19760.0,68.3384,68.3946,68.2728,68.2916,19760.0
2021-03-04 11:15:00,72.91,73.1,72.91,73.08,17007.0,68.2822,68.4602,68.2822,68.4414,17007.0
2021-03-04 11:20:00,73.06,73.26,73.05,73.21,15962.0,68.4227,68.61,68.4133,68.5632,15962.0
2021-03-04 11:25:00,73.23,73.23,73.08,73.13,18817.0,68.5819,68.5819,68.4414,68.4882,18817.0
2021-03-04 11:30:00,73.14,73.38,73.14,73.29,14250.0,68.4976,68.7224,68.4976,68.6381,14250.0
2021-03-04 11:35:00,73.28,73.5,73.28,73.45,7429.0,68.6287,68.8348,68.6287,68.7879,7429.0
2021-03-04 11:40:00,73.45,73.79,73.42,73.72,20251.0,68.7879,69.1064,68.7598,69.0408,20251.0
2021-03-04 11:45:00,73.76,73.84,73.75,73.82,7508.0,69.0783,69.1532,69.0689,69.1345,7508.0
2021-03-04 11:50:00,73.82,73.83,73.74,73.78,8676.0,69.1345,69.1438,69.0595,69.097,8676.0
2021-03-04 11:55:00,73.77,73.87,73.75,73.77,16487.0,69.0876,69.1813,69.0689,69.0876,16487.0
2021-03-04 12:00:00,73.78,73.94,73.78,73.92,7282.0,69.097,69.2468,69.097,69.2281,7282.0
2021-03-04 12:05:00,73.92,73.94,73.82,73.9,7598.0,69.2281,69.2468,69.1345,69.2094,7598.0
2021-03-04 12:10:00,73.9,73.91,73.61,73.74,49997.0,69.2094,69.2187,68.9378,69.0595,49997.0
2021-03-04 12:15:00,73.72,73.95,73.72,73.83,20875.0,69.0408,69.2562,69.0408,69.1438,20875.0
2021-03-04 12:20:00,73.84,73.88,73.27,73.27,17448.0,69.1532,69.1906,68.6194,68.6194,17448.0
2021-03-04 12:25:00,73.26,73.28,72.96,73.03,15867.0,68.61,68.6287,68.329,68.3946,15867.0
2021-03-04 12:30:00,73.05,73.11,72.76,72.8,22780.0,68.4133,68.4695,68.1417,68.1792,22780.0
2021-03-04 12:35:00,72.8,73.0,72.77,72.99,15724.0,68.1792,68.3665,68.1511,68.3571,15724.0
2021-03-04 12:40:00,73.01,73.08,72.83,72.87,9263.0,68.3759,68.4414,68.2073,68.2448,9263.0
2021-03-04 12:45:00,72.82,72.89,72.67,72.67,13763.0,68.1979,68.2635,68.0574,68.0574,13763.0
2021-03-04 12:50:00,72.65,72.76,72.39,72.41,14627.0,68.0387,68.1417,67.7952,67.8139,14627.0
2021-03-04 12:55:00,72.41,72.44,72.24,72.32,14473.0,67.8139,67.842,67.6547,67.7297,14473.0
2021-03-04 13:00:00,72.36,72.55,72.26,72.51,9508.0,67.7671,67.9451,67.6735,67.9076,9508.0
2021-03-04 13:05:00,72.56,72.56,72.28,72.31,17146.0,67.9544,67.9544,67.6922,67.7203,17146.0
2021-03-04 13:10:00,72.31,72.35,72.21,72.3,25080.0,67.7203,67.7578,67.6266,67.7109,25080.0
2021-03-04 13:15:00,72.3,72.45,72.25,72.41,20710.0,67.7109,67.8514,67.6641,67.8139,20710.0
2021-03-04 13:20:00,72.39,72.45,72.22,72.42,24996.0,67.7952,67.8514,67.636,67.8233,24996.0
2021-03-04 13:25:00,72.37,72.58,72.26,72.57,15820.0,67.7765,67.9732,67.6735,67.9638,15820.0
2021-03-04 13:30:00,72.51,72.55,72.24,72.28,15270.0,67.9076,67.9451,67.6547,67.6922,15270.0
2021-03-04 13:35:00,72.33,72.5,72.28,72.38,15789.0,67.739,67.8982,67.6922,67.7859,15789.0
2021-03-04 13:40:00,72.36,72.39,72.22,72.25,20768.0,67.7671,67.7952,67.636,67.6641,20768.0
2021-03-04 13:45:00,72.25,72.3,72.06,72.11,25581.0,67.6641,67.7109,67.4862,67.533,25581.0
2021-03-04 13:50:00,72.14,72.14,71.78,71.97,40113.0,67.5611,67.5611,67.2239,67.4019,40113.0
2021-03-04 13:55:00,71.95,72.02,71.75,71.8,28513.0,67.3831,67.4487,67.1958,67.2427,28513.0
2021-03-04 14:00:00,71.79,72.06,71.79,71.94,48976.0,67.2333,67.4862,67.2333,67.3738,48976.0
2021-03-04 14:05:00,71.96,72.34,71.93,72.34,36230.0,67.3925,67.7484,67.3644,67.7484,36230.0
2021-03-04 14:10:00,72.33,72.43,72.19,72.28,35948.0,67.739,67.8327,67.6079,67.6922,35948.0
2021-03-04 14:15:00,72.26,72.29,72.07,72.24,27901.0,67.6735,67.7016,67.4955,67.6547,27901.0
2021-03-04 14:20:00,72.24,72.47,72.2,72.46,24055.0,67.6547,67.8701,67.6173,67.8608,24055.0
2021-03-04 14:25:00,72.48,72.61,72.46,72.58,18241.0,67.8795,68.0013,67.8608,67.9732,18241.0
2021-03-04 14:30:00,72.6,72.6,72.35,72.36,20630.0,67.9919,67.9919,67.7578,67.7671,20630.0
2021-03-04 14:35:00,72.41,72.45,72.24,72.36,13379.0,67.8139,67.8514,67.6547,67.7671,13379.0
2021-03-04 14:40:00,72.36,72.68,72.35,72.64,17530.0,67.7671,68.0668,67.7578,68.0293,17530.0
2021-03-04 14:45:00,72.66,72.87,72.56,72.79,15783.0,68.0481,68.2448,67.9544,68.1698,15783.0
2021-03-04 14:50:00,72.8,72.89,72.66,72.79,20443.0,68.1792,68.2635,68.0481,68.1698,20443.0
2021-03-04 14:55:00,72.81,72.91,72.76,72.85,21224.0,68.1886,68.2822,68.1417,68.226,21224.0
2021-03-04 15:00:00,72.87,72.89,72.5,72.51,23306.0,68.2448,68.2635,67.8982,67.9076,23306.0
2021-03-04 15:05:00,72.53,72.67,72.44,72.44,22776.0,67.9263,68.0574,67.842,67.842,22776.0
2021-03-04 15:10:00,72.43,72.43,72.24,72.34,20919.0,67.8327,67.8327,67.6547,67.7484,20919.0
2021-03-04 15:15:00,72.33,72.39,72.25,72.32,17076.0,67.739,67.7952,67.6641,67.7297,17076.0
2021-03-04 15:20:00,72.32,72.32,72.11,72.15,23531.0,67.7297,67.7297,67.533,67.5705,23531.0
2021-03-04 15:25:00,72.15,72.47,72.14,72.41,26336.0,67.5705,67.8701,67.5611,67.8139,26336.0
2021-03-04 15:30:00,72.39,72.62,72.39,72.53,29242.0,67.7952,68.0106,67.7952,67.9263,29242.0
2021-03-04 15:35:00,72.53,72.59,72.2,72.23,31070.0,67.9263,67.9825,67.6173,67.6454,31070.0
2021-03-04 15:40:00,72.24,72.45,72.21,72.4,36753.0,67.6547,67.8514,67.6266,67.8046,36753.0
2021-03-04 15:45:00,72.4,72.51,72.3,72.33,40091.0,67.8046,67.9076,67.7109,67.739,40091.0
2021-03-04 15:50:00,72.35,72.52,72.3,72.3,72649.0,67.7578,67.917,67.7109,67.7109,72649.0
2021-03-04 15:55:00,72.29,72.41,72.18,72.41,141900.0,67.7016,67.8139,67.5985,67.8139,141900.0
2021-03-05 09:30:00,74.51,74.52,73.06,73.27,45228.0,69.7807,69.79,68.4227,68.6194,45228.0
2021-03-05 09:35:00,73.22,73.46,72.93,72.99,12190.0,68.5725,68.7973,68.3009,68.3571,12190.0
2021-03-05 09:40:00,72.96,73.07,72.89,72.89,12773.0,68.329,68.4321,68.2635,68.2635,12773.0
2021-03-05 09:45:00,72.94,73.01,72.78,72.8,12921.0,68.3103,68.3759,68.1605,68.1792,12921.0
2021-03-05 09:50:00,72.76,72.87,72.6,72.6,8020.0,68.1417,68.2448,67.9919,67.9919,8020.0
2021-03-05 09:55:00,72.65,72.91,72.63,72.86,12192.0,68.0387,68.2822,68.02,68.2354,12192.0
2021-03-05 10:00:00,72.92,73.09,72.81,72.94,9910.0,68.2916,68.4508,68.1886,68.3103,9910.0
2021-03-05 10:05:00,72.96,73.29,72.96,73.16,8309.0,68.329,68.6381,68.329,68.5163,8309.0
2021-03-05 10:10:00,73.13,73.21,72.69,72.74,21473.0,68.4882,68.5632,68.0762,68.123,21473.0
2021-03-05 10:15:00,72.76,73.01,72.67,72.84,21647.0,68.1417,68.3759,68.0574,68.2167,21647.0
2021-03-05 10:20:00,72.82,72.95,72.63,72.64,13862.0,68.1979,68.3197,68.02,68.0293,13862.0
2021-03-05 10:25:00,72.67,72.98,72.61,72.61,16636.0,68.0574,68.3478,68.0013,68.0013,16636.0
2021-03-05 10:30:00,72.62,72.71,72.48,72.63,16099.0,68.0106,68.0949,67.8795,68.02,16099.0
2021-03-05 10:35:00,72.64,72.85,72.49,72.56,21067.0,68.0293,68.226,67.8889,67.9544,21067.0
2021-03-05 10:40:00,72.57,72.71,72.54,72.55,22923.0,67.9638,68.0949,67.9357,67.9451,22923.0
2021-03-05 10:45:00,72.46,72.57,72.45,72.52,12565.0,67.8608,67.9638,67.8514,67.917,12565.0
2021-03-05 10:50:00,72.52,72.63,72.43,72.54,16954.0,67.917,68.02,67.8327,67.9357,16954.0
2021-03-05 10:55:00,72.54,72.56,72.31,72.35,6492.0,67.9357,67.9544,67.7203,67.7578,6492.0
2021-03-05 11:00:00,72.22,72.34,72.15,72.26,13084.0,67.636,67.7484,67.5705,67.6735,13084.0
2021-03-05 11:05:00,72.28,72.28,71.98,72.15,18998.0,67.6922,67.6922,67.4112,67.5705,18998.0
2021-03-05 11:10:00,72.2,72.28,72.09,72.09,7279.0,67.6173,67.6922,67.5143,67.5143,7279.0
2021-03-05 11:15:00,72.11,72.15,72.03,72.09,11132.0,67.533,67.5705,67.4581,67.5143,11132.0
2021-03-05 11:20:00,72.09,72.12,71.95,72.03,13586.0,67.5143,67.5424,67.3831,67.4581,13586.0
2021-03-05 11:25:00,72.0,72.06,71.92,72.05,15953.0,67.43,67.4862,67.355,67.4768,15953.0
2021-03-05 11:30:00,72.08,72.29,72.06,72.06,13769.0,67.5049,67.7016,67.4862,67.4862,13769.0
2021-03-05 11:35:00,72.07,72.22,72.07,72.17,19377.0,67.4955,67.636,67.4955,67.5892,19377.0
2021-03-05 11:40:00,72.17,72.22,72.04,72.22,17768.0,67.5892,67.636,67.4674,67.636,17768.0
2021-03-05 11:45:00,72.22,72.24,72.09,72.11,8871.0,67.636,67.6547,67.5143,67.533,8871.0
2021-03-05 11:50:00,72.11,72.18,71.98,72.02,10577.0,67.533,67.5985,67.4112,67.4487,10577.0
2021-03-05 11:55:00,72.02,72.36,72.01,72.33,14817.0,67.4487,67.7671,67.4393,67.739,14817.0
2021-03-05 12:00:00,72.29,72.49,72.26,72.49,14620.0,67.7016,67.8889,67.6735,67.8889,14620.0
2021-03-05 12:05:00,72.48,72.51,72.35,72.35,13951.0,67.8795,67.9076,67.7578,67.7578,13951.0
2021-03-05 12:10:00,72.34,72.47,72.33,72.42,17959.0,67.7484,67.8701,67.739,67.8233,17959.0
2021-03-05 12:15:00,72.37,72.53,72.37,72.47,14560.0,67.7765,67.9263,67.7765,67.8701,14560.0
2021-03-05 12:20:00,72.46,72.67,72.44,72.66,13154.0,67.8608,68.0574,67.842,68.0481,13154.0
2021-03-05 12:25:00,72.61,72.78,72.61,72.78,12556.0,68.0013,68.1605,68.0013,68.1605,12556.0
2021-03-05 12:30:00,72.77,72.84,72.73,72.74,14333.0,68.1511,68.2167,68.1136,68.123,14333.0
2021-03-05 12:35:00,72.72,72.85,72.63,72.83,13256.0,68.1043,68.226,68.02,68.2073,13256.0
2021-03-05 12:40:00,72.86,72.95,72.81,72.95,12122.0,68.2354,68.3197,68.1886,68.3197,12122.0
2021-03-05 12:45:00,72.94,73.07,72.94,73.04,19368.0,68.3103,68.4321,68.3103,68.404,19368.0
2021-03-05 12:50:00,73.05,73.05,72.9,72.94,10875.0,68.4133,68.4133,68.2728,68.3103,10875.0
2021-03-05 12:55:00,72.95,73.09,72.95,73.02,11998.0,68.3197,68.4508,68.3197,68.3852,11998.0
2021-03-05 13:00:00,73.01,73.13,72.85,72.85,17048.0,68.3759,68.4882,68.226,68.226,17048.0
2021-03-05 13:05:00,72.86,73.07,72.85,73.07,14383.0,68.2354,68.4321,68.226,68.4321,14383.0
2021-03-05 13:10:00,73.0,73.07,72.93,73.03,9422.0,68.3665,68.4321,68.3009,68.3946,9422.0
2021-03-05 13:15:00,73.02,73.34,73.0,73.32,12595.0,68.3852,68.6849,68.3665,68.6662,12595.0
2021-03-05 13:20:00,73.31,73.37,73.21,73.35,16132.0,68.6568,68.713,68.5632,68.6943,16132.0
2021-03-05 13:25:00,73.34,73.46,73.29,73.37,9953.0,68.6849,68.7973,68.6381,68.713,9953.0
2021-03-05 13:30:00,73.4,73.42,73.33,73.41,7710.0,68.7411,68.7598,68.6756,68.7505,7710.0
2021-03-05 13:35:00,73.42,73.46,73.33,73.41,12086.0,68.7598,68.7973,68.6756,68.7505,12086.0
2021-03-05 13:40:00,73.39,73.5,73.38,73.45,42438.0,68.7317,68.8348,68.7224,68.7879,42438.0
2021-03-05 13:45:00,73.45,73.6,73.45,73.59,20887.0,68.7879,68.9284,68.7879,68.9191,20887.0
2021-03-05 13:50:00,73.59,73.64,73.33,73.33,12874.0,68.9191,68.9659,68.6756,68.6756,12874.0
2021-03-05 13:55:00,73.33,73.4,73.31,73.4,9033.0,68.6756,68.7411,68.6568,68.7411,9033.0
2021-03-05 14:00:00,73.45,73.51,73.33,73.37,10118.0,68.7879,68.8441,68.6756,68.713,10118.0
2021-03-05 14:05:00,73.36,73.37,73.22,73.23,10584.0,68.7036,68.713,68.5725,68.5819,10584.0
2021-03-05 14:10:00,73.23,73.36,73.23,73.36,15256.0,68.5819,68.7036,68.5819,68.7036,15256.0
2021-03-05 14:15:00,73.36,73.43,73.16,73.23,16364.0,68.7036,68.7692,68.5163,68.5819,16364.0
2021-03-05 14:20:00,73.22,73.39,73.19,73.39,17001.0,68.5725,68.7317,68.5444,68.7317,17001.0
2021-03-05 14:25:00,73.37,73.52,73.37,73.5,15587.0,68.713,68.8535,68.713,68.8348,15587.0
2021-03-05 14:30:00,73.51,73.68,73.5,73.65,14854.0,68.8441,69.0033,68.8348,68.9752,14854.0
2021-03-05 14:35:00,73.69,73.69,73.6,73.62,12843.0,69.0127,69.0127,68.9284,68.9471,12843.0
2021-03-05 14:40:00,73.62,73.65,73.49,73.53,13463.0,68.9471,68.9752,68.8254,68.8629,13463.0
2021-03-05 14:45:00,73.54,73.64,73.51,73.59,12353.0,68.8722,68.9659,68.8441,68.9191,12353.0
2021-03-05 14:50:00,73.6,73.69,73.54,73.67,14653.0,68.9284,69.0127,68.8722,68.994,14653.0
2021-03-05 14:55:00,73.65,73.72,73.63,73.64,18234.0,68.9752,69.0408,68.9565,68.9659,18234.0
2021-03-05 15:00:00,73.64,73.73,73.63,73.71,20596.0,68.9659,69.0502,68.9565,69.0314,20596.0
2021-03-05 15:05:00,73.71,73.75,73.58,73.58,18532.0,69.0314,69.0689,68.9097,68.9097,18532.0
2021-03-05 15:10:00,73.58,73.6,73.46,73.52,22856.0,68.9097,68.9284,68.7973,68.8535,22856.0
2021-03-05 15:15:00,73.52,73.67,73.51,73.59,16969.0,68.8535,68.994,68.8441,68.9191,16969.0
2021-03-05 15:20:00,73.59,73.74,73.58,73.72,13102.0,68.9191,69.0595,68.9097,69.0408,13102.0
2021-03-05 15:25:00,73.71,73.75,73.66,73.69,12860.0,69.0314,69.0689,68.9846,69.0127,12860.0
2021-03-05 15:30:00,73.69,73.78,73.65,73.74,19655.0,69.0127,69.097,68.9752,69.0595,19655.0
2021-03-05 15:35:00,73.75,73.91,73.72,73.89,34081.0,69.0689,69.2187,69.0408,69.2,34081.0
2021-03-05 15:40:00,73.88,73.96,73.87,73.94,54222.0,69.1906,69.2656,69.1813,69.2468,54222.0
2021-03-05 15:45:00,73.93,74.04,73.84,73.98,62124.0,69.2375,69.3405,69.1532,69.2843,62124.0
2021-03-05 15:50:00,73.98,74.01,73.81,73.83,125390.0,69.2843,69.3124,69.1251,69.1438,125390.0
2021-03-05 15:55:00,73.83,73.89,73.65,73.7,223490.0,69.1438,69.2,68.9752,69.0221,223490.0
2021-03-08 09:30:00,73.51,73.84,72.69,73.37,70508.0,68.8441,69.1532,68.0762,68.713,70508.0
2021-03-08 09:35:00,73.39,73.87,73.39,73.73,34420.0,68.7317,69.1813,68.7317,69.0502,34420.0
2021-03-08 09:40:00,73.76,73.96,73.7,73.88,18147.0,69.0783,69.2656,69.0221,69.1906,18147.0
2021-03-08 09:45:00,73.93,74.02,73.78,73.81,19124.0,69.2375,69.3218,69.097,69.1251,19124.0
2021-03-08 09:50:00,73.84,73.94,73.56,73.7,37285.0,69.1532,69.2468,68.891,69.0221,37285.0
2021-03-08 09:55:00,73.7,73.83,73.29,73.31,60492.0,69.0221,69.1438,68.6381,68.6568,60492.0
2021-03-08 10:00:00,73.38,73.55,73.38,73.45,40764.0,68.7224,68.8816,68.7224,68.7879,40764.0
2021-03-08 10:05:00,73.41,73.78,73.41,73.77,40446.0,68.7505,69.097,68.7505,69.0876,40446.0
2021-03-08 10:10:00,73.78,73.94,73.76,73.94,13067.0,69.097,69.2468,69.0783,69.2468,13067.0
2021-03-08 10:15:00,73.94,74.09,73.92,74.08,11242.0,69.2468,69.3873,69.2281,69.3779,11242.0
2021-03-08 10:20:00,74.08,74.14,73.84,73.88,24522.0,69.3779,69.4341,69.1532,69.1906,24522.0
2021-03-08 10:25:00,73.89,74.14,73.88,74.14,13916.0,69.2,69.4341,69.1906,69.4341,13916.0
2021-03-08 10:30:00,74.2,74.29,74.2,74.22,7296.0,69.4903,69.5746,69.4903,69.5091,7296.0
2021-03-08 10:35:00,74.23,74.25,74.13,74.19,23482.0,69.5184,69.5372,69.4248,69.481,23482.0
2021-03-08 10:40:00,74.17,74.34,74.17,74.26,18853.0,69.4622,69.6214,69.4622,69.5465,18853.0
2021-03-08 10:45:00,74.27,74.3,74.07,74.11,18646.0,69.5559,69.584,69.3686,69.406,18646.0
2021-03-08 10:50:00,74.11,74.15,73.99,74.09,19457.0,69.406,69.4435,69.2937,69.3873,19457.0
2021-03-08 10:55:00,74.14,74.3,74.05,74.05,15198.0,69.4341,69.584,69.3499,69.3499,15198.0
2021-03-08 11:00:00,74.09,74.27,74.06,74.07,10813.0,69.3873,69.5559,69.3592,69.3686,10813.0
2021-03-08 11:05:00,74.08,74.22,74.06,74.14,12063.0,69.3779,69.5091,69.3592,69.4341,12063.0
2021-03-08 11:10:00,74.16,74.16,74.0,74.02,13197.0,69.4529,69.4529,69.303,69.3218,13197.0
2021-03-08 11:15:00,74.05,74.27,74.03,74.27,18585.0,69.3499,69.5559,69.3311,69.5559,18585.0
2021-03-08 11:20:00,74.28,74.39,74.17,74.22,43166.0,69.5653,69.6683,69.4622,69.5091,43166.0
2021-03-08 11:25:00,74.17,74.3,74.17,74.3,12713.0,69.4622,69.584,69.4622,69.584,12713.0
2021-03-08 11:30:00,74.29,74.29,73.99,74.01,26413.0,69.5746,69.5746,69.2937,69.3124,26413.0
2021-03-08 11:35:00,74.03,74.05,73.94,73.98,7253.0,69.3311,69.3499,69.2468,69.2843,7253.0
2021-03-08 11:40:00,74.0,74.04,73.93,73.95,18421.0,69.303,69.3405,69.2375,69.2562,18421.0
2021-03-08 11:45:00,73.92,73.96,73.83,73.96,14189.0,69.2281,69.2656,69.1438,69.2656,14189.0
2021-03-08 11:50:00,73.93,73.97,73.82,73.92,10869.0,69.2375,69.2749,69.1345,69.2281,10869.0
2021-03-08 11:55:00,73.91,73.97,73.78,73.8,9687.0,69.2187,69.2749,69.097,69.1157,9687.0
2021-03-08 12:00:00,73.81,73.93,73.71,73.75,16866.0,69.1251,69.2375,69.0314,69.0689,16866.0
2021-03-08 12:05:00,73.73,73.81,73.71,73.75,21258.0,69.0502,69.1251,69.0314,69.0689,21258.0
2021-03-08 12:10:00,73.73,73.76,73.68,73.73,10331.0,69.0502,69.0783,69.0033,69.0502,10331.0
2021-03-08 12:15:00,73.71,73.79,73.64,73.65,13420.0,69.0314,69.1064,68.9659,68.9752,13420.0
2021-03-08 12:20:00,73.64,73.8,73.64,73.77,37115.0,68.9659,69.1157,68.9659,69.0876,37115.0
2021-03-08 12:25:00,73.76,73.91,73.73,73.91,63795.0,69.0783,69.2187,69.0502,69.2187,63795.0
2021-03-08 12:30:00,73.91,74.02,73.87,74.02,15720.0,69.2187,69.3218,69.1813,69.3218,15720.0
2021-03-08 12:35:00,74.02,74.06,73.97,73.97,8594.0,69.3218,69.3592,69.2749,69.2749,8594.0
2021-03-08 12:40:00,73.97,74.07,73.94,74.04,9327.0,69.2749,69.3686,69.2468,69.3405,9327.0
2021-03-08 12:45:00,74.04,74.17,74.02,74.14,10801.0,69.3405,69.4622,69.3218,69.4341,10801.0
2021-03-08 12:50:00,74.15,74.19,74.08,74.12,8183.0,69.4435,69.481,69.3779,69.4154,8183.0
2021-03-08 12:55:00,74.14,74.14,74.03,74.05,5617.0,69.4341,69.4341,69.3311,69.3499,5617.0
2021-03-08 13:00:00,74.04,74.11,74.04,74.07,15725.0,69.3405,69.406,69.3405,69.3686,15725.0
2021-03-08 13:05:00,74.07,74.13,74.03,74.1,6980.0,69.3686,69.4248,69.3311,69.3967,6980.0
2021-03-08 13:10:00,74.09,74.18,73.98,74.15,6585.0,69.3873,69.4716,69.2843,69.4435,6585.0
2021-03-08 13:15:00,74.14,74.22,74.13,74.19,7276.0,69.4341,69.5091,69.4248,69.481,7276.0
2021-03-08 13:20:00,74.2,74.29,74.19,74.27,11243.0,69.4903,69.5746,69.481,69.5559,11243.0
2021-03-08 13:25:00,74.28,74.33,74.23,74.24,8723.0,69.5653,69.6121,69.5184,69.5278,8723.0
2021-03-08 13:30:00,74.26,74.28,74.14,74.19,29564.0,69.5465,69.5653,69.4341,69.481,29564.0
2021-03-08 13:35:00,74.15,74.21,74.12,74.13,7767.0,69.4435,69.4997,69.4154,69.4248,7767.0
2021-03-08 13:40:00,74.11,74.13,74.0,74.02,10710.0,69.406,69.4248,69.303,69.3218,10710.0
2021-03-08 13:45:00,74.02,74.04,73.85,73.91,24129.0,69.3218,69.3405,69.1625,69.2187,24129.0
2021-03-08 13:50:00,73.92,73.92,73.62,73.71,27420.0,69.2281,69.2281,68.9471,69.0314,27420.0
2021-03-08 13:55:00,73.69,73.72,73.58,73.61,9903.0,69.0127,69.0408,68.9097,68.9378,9903.0
2021-03-08 14:00:00,73.59,73.69,73.57,73.69,6848.0,68.9191,69.0127,68.9003,69.0127,6848.0
2021-03-08 14:05:00,73.68,73.89,73.64,73.84,9659.0,69.0033,69.2,68.9659,69.1532,9659.0
2021-03-08 14:10:00,73.81,73.83,73.72,73.72,8249.0,69.1251,69.1438,69.0408,69.0408,8249.0
2021-03-08 14:15:00,73.74,73.83,73.67,73.69,13927.0,69.0595,69.1438,68.994,69.0127,13927.0
2021-03-08 14:20:00,73.67,73.7,73.63,73.7,10449.0,68.994,69.0221,68.9565,69.0221,10449.0
2021-03-08 14:25:00,73.71,73.8,73.67,73.72,12203.0,69.0314,69.1157,68.994,69.0408,12203.0
2021-03-08 14:30:00,73.73,73.79,73.69,73.71,10277.0,69.0502,69.1064,69.0127,69.0314,10277.0
2021-03-08 14:35:00,73.71,73.76,73.57,73.59,16545.0,69.0314,69.0783,68.9003,68.9191,16545.0
2021-03-08 14:40:00,73.6,73.63,73.38,73.39,18463.0,68.9284,68.9565,68.7224,68.7317,18463.0
2021-03-08 14:45:00,73.39,73.42,73.27,73.31,17450.0,68.7317,68.7598,68.6194,68.6568,17450.0
2021-03-08 14:50:00,73.32,73.39,73.27,73.38,13775.0,68.6662,68.7317,68.6194,68.7224,13775.0
2021-03-08 14:55:00,73.37,73.43,73.37,73.42,12443.0,68.713,68.7692,68.713,68.7598,12443.0
2021-03-08 15:00:00,73.42,73.42,73.1,73.13,17026.0,68.7598,68.7598,68.4602,68.4882,17026.0
2021-03-08 15:05:00,73.11,73.19,73.09,73.11,14414.0,68.4695,68.5444,68.4508,68.4695,14414.0
2021-03-08 15:10:00,73.11,73.19,73.08,73.18,17989.0,68.4695,68.5444,68.4414,68.5351,17989.0
2021-03-08 15:15:00,73.18,73.21,72.96,72.99,13968.0,68.5351,68.5632,68.329,68.3571,13968.0
2021-03-08 15:20:00,73.0,73.14,72.96,73.06,26540.0,68.3665,68.4976,68.329,68.4227,26540.0
2021-03-08 15:25:00,73.08,73.15,73.03,73.06,17595.0,68.4414,68.507,68.3946,68.4227,17595.0
2021-03-08 15:30:00,73.07,73.17,73.02,73.12,23656.0,68.4321,68.5257,68.3852,68.4789,23656.0
2021-03-08 15:35:00,73.1,73.21,73.1,73.19,24756.0,68.4602,68.5632,68.4602,68.5444,24756.0
2021-03-08 15:40:00,73.17,73.21,73.09,73.12,17422.0,68.5257,68.5632,68.4508,68.4789,17422.0
2021-03-08 15:45:00,73.15,73.19,72.96,73.01,24944.0,68.507,68.5444,68.329,68.3759,24944.0
2021-03-08 15:50:00,73.01,73.04,72.82,72.9,89553.0,68.3759,68.404,68.1979,68.2728,89553.0
2021-03-08 15:55:00,72.86,72.86,72.57,72.69,271425.0,68.2354,68.2354,67.9638,68.0762,271425.0
2021-03-09 09:30:00,73.69,74.01,73.51,74.01,47925.0,69.0127,69.3124,68.8441,69.3124,47925.0
2021-03-09 09:35:00,74.04,74.29,73.88,74.25,26987.0,69.3405,69.5746,69.1906,69.5372,26987.0
2021-03-09 09:40:00,74.3,74.31,73.95,74.02,23080.0,69.584,69.5934,69.2562,69.3218,23080.0
2021-03-09 09:45:00,74.05,74.34,74.05,74.23,16828.0,69.3499,69.6214,69.3499,69.5184,16828.0
2021-03-09 09:50:00,74.26,74.46,74.25,74.36,44334.0,69.5465,69.7338,69.5372,69.6402,44334.0
2021-03-09 09:55:00,74.35,74.41,74.28,74.34,23276.0,69.6308,69.687,69.5653,69.6214,23276.0
2021-03-09 10:00:00,74.35,74.58,74.32,74.47,35536.0,69.6308,69.8462,69.6027,69.7432,35536.0
2021-03-09 10:05:00,74.5,74.78,74.5,74.68,27017.0,69.7713,70.0335,69.7713,69.9399,27017.0
2021-03-09 10:10:00,74.7,74.83,74.67,74.74,20563.0,69.9586,70.0803,69.9305,69.9961,20563.0
2021-03-09 10:15:00,74.76,74.94,74.75,74.9,21596.0,70.0148,70.1834,70.0054,70.1459,21596.0
2021-03-09 10:20:00,74.89,75.09,74.88,74.88,63045.0,70.1365,70.3238,70.1272,70.1272,63045.0
2021-03-09 10:25:00,74.84,74.89,74.59,74.63,17583.0,70.0897,70.1365,69.8556,69.893,17583.0
2021-03-09 10:30:00,74.66,74.72,74.61,74.69,15598.0,69.9211,69.9773,69.8743,69.9492,15598.0
2021-03-09 10:35:00,74.7,74.75,74.58,74.72,10200.0,69.9586,70.0054,69.8462,69.9773,10200.0
2021-03-09 10:40:00,74.74,74.83,74.73,74.83,10368.0,69.9961,70.0803,69.9867,70.0803,10368.0
2021-03-09 10:45:00,74.86,74.94,74.83,74.88,25271.0,70.1084,70.1834,70.0803,70.1272,25271.0
2021-03-09 10:50:00,74.88,75.05,74.85,75.01,54397.0,70.1272,70.2864,70.0991,70.2489,54397.0
2021-03-09 10:55:00,75.01,75.05,74.89,75.01,19637.0,70.2489,70.2864,70.1365,70.2489,19637.0
2021-03-09 11:00:00,75.01,75.16,74.95,75.16,18092.0,70.2489,70.3894,70.1927,70.3894,18092.0
2021-03-09 11:05:00,75.2,75.21,75.08,75.1,32673.0,70.4269,70.4362,70.3145,70.3332,32673.0
2021-03-09 11:10:00,75.08,75.17,75.06,75.14,24661.0,70.3145,70.3988,70.2957,70.3707,24661.0
2021-03-09 11:15:00,75.13,75.21,75.12,75.19,14173.0,70.3613,70.4362,70.3519,70.4175,14173.0
2021-03-09 11:20:00,75.19,75.2,75.11,75.16,13766.0,70.4175,70.4269,70.3426,70.3894,13766.0
2021-03-09 11:25:00,75.16,75.22,75.02,75.03,27756.0,70.3894,70.4456,70.2583,70.2676,27756.0
2021-03-09 11:30:00,75.05,75.09,74.92,74.95,15278.0,70.2864,70.3238,70.1646,70.1927,15278.0
2021-03-09 11:35:00,74.95,74.95,74.84,74.86,20453.0,70.1927,70.1927,70.0897,70.1084,20453.0
2021-03-09 11:40:00,74.86,74.95,74.85,74.9,14674.0,70.1084,70.1927,70.0991,70.1459,14674.0
2021-03-09 11:45:00,74.91,74.91,74.83,74.87,11024.0,70.1553,70.1553,70.0803,70.1178,11024.0
2021-03-09 11:50:00,74.87,74.92,74.79,74.82,12386.0,70.1178,70.1646,70.0429,70.071,12386.0
2021-03-09 11:55:00,74.86,74.93,74.85,74.92,12849.0,70.1084,70.174,70.0991,70.1646,12849.0
2021-03-09 12:00:00,74.93,74.94,74.85,74.89,8342.0,70.174,70.1834,70.0991,70.1365,8342.0
2021-03-09 12:05:00,74.88,74.97,74.87,74.94,10356.0,70.1272,70.2115,70.1178,70.1834,10356.0
2021-03-09 12:10:00,74.95,75.05,74.95,75.0,23865.0,70.1927,70.2864,70.1927,70.2396,23865.0
2021-03-09 12:15:00,75.01,75.1,75.0,75.08,9220.0,70.2489,70.3332,70.2396,70.3145,9220.0
2021-03-09 12:20:00,75.08,75.16,75.07,75.08,10007.0,70.3145,70.3894,70.3051,70.3145,10007.0
2021-03-09 12:25:00,75.08,75.1,75.05,75.08,8267.0,70.3145,70.3332,70.2864,70.3145,8267.0
2021-03-09 12:30:00,75.1,75.18,75.1,75.16,12201.0,70.3332,70.4081,70.3332,70.3894,12201.0
2021-03-09 12:35:00,75.15,75.17,75.11,75.16,11489.0,70.38,70.3988,70.3426,70.3894,11489.0
2021-03-09 12:40:00,75.14,75.18,75.07,75.09,8031.0,70.3707,70.4081,70.3051,70.3238,8031.0
2021-03-09 12:45:00,75.08,75.12,75.05,75.05,9306.0,70.3145,70.3519,70.2864,70.2864,9306.0
2021-03-09 12:50:00,75.04,75.04,74.91,75.01,7968.0,70.277,70.277,70.1553,70.2489,7968.0
2021-03-09 12:55:00,75.01,75.01,74.94,74.95,9498.0,70.2489,70.2489,70.1834,70.1927,9498.0
2021-03-09 13:00:00,74.96,75.12,74.96,75.08,10458.0,70.2021,70.3519,70.2021,70.3145,10458.0
2021-03-09 13:05:00,75.09,75.1,75.02,75.06,7593.0,70.3238,70.3332,70.2583,70.2957,7593.0
2021-03-09 13:10:00,75.06,75.08,74.97,75.0,9388.0,70.2957,70.3145,70.2115,70.2396,9388.0
2021-03-09 13:15:00,74.98,74.99,74.92,74.93,7602.0,70.2208,70.2302,70.1646,70.174,7602.0
2021-03-09 13:20:00,74.93,74.93,74.87,74.92,10511.0,70.174,70.174,70.1178,70.1646,10511.0
2021-03-09 13:25:00,74.91,74.93,74.87,74.92,7189.0,70.1553,70.174,70.1178,70.1646,7189.0
2021-03-09 13:30:00,74.93,74.98,74.86,74.9,12041.0,70.174,70.2208,70.1084,70.1459,12041.0
2021-03-09 13:35:00,74.88,74.92,74.87,74.9,10460.0,70.1272,70.1646,70.1178,70.1459,10460.0
2021-03-09 13:40:00,74.9,74.96,74.9,74.95,9346.0,70.1459,70.2021,70.1459,70.1927,9346.0
2021-03-09 13:45:00,74.94,74.96,74.91,74.96,15354.0,70.1834,70.2021,70.1553,70.2021,15354.0
2021-03-09 13:50:00,74.95,74.96,74.89,74.91,14107.0,70.1927,70.2021,70.1365,70.1553,14107.0
2021-03-09 13:55:00,74.91,74.93,74.81,74.81,48722.0,70.1553,70.174,70.0616,70.0616,48722.0
2021-03-09 14:00:00,74.81,74.91,74.81,74.91,11679.0,70.0616,70.1553,70.0616,70.1553,11679.0
2021-03-09 14:05:00,74.91,74.94,74.84,74.9,13065.0,70.1553,70.1834,70.0897,70.1459,13065.0
2021-03-09 14:10:00,74.92,75.16,74.91,75.07,25402.0,70.1646,70.3894,70.1553,70.3051,25402.0
2021-03-09 14:15:00,75.04,75.06,74.88,74.9,36793.0,70.277,70.2957,70.1272,70.1459,36793.0
2021-03-09 14:20:00,74.93,75.01,74.92,74.92,14006.0,70.174,70.2489,70.1646,70.1646,14006.0
2021-03-09 14:25:00,74.91,74.92,74.82,74.87,17471.0,70.1553,70.1646,70.071,70.1178,17471.0
2021-03-09 14:30:00,74.88,75.02,74.88,74.94,14471.0,70.1272,70.2583,70.1272,70.1834,14471.0
2021-03-09 14:35:00,74.95,75.0,74.95,74.98,11133.0,70.1927,70.2396,70.1927,70.2208,11133.0
2021-03-09 14:40:00,74.99,74.99,74.92,74.93,11933.0,70.2302,70.2302,70.1646,70.174,11933.0
2021-03-09 14:45:00,74.93,74.94,74.86,74.89,12113.0,70.174,70.1834,70.1084,70.1365,12113.0
2021-03-09 14:50:00,74.89,74.91,74.83,74.87,15852.0,70.1365,70.1553,70.0803,70.1178,15852.0
2021-03-09 14:55:00,74.86,74.86,74.8,74.81,11243.0,70.1084,70.1084,70.0522,70.0616,11243.0
2021-03-09 15:00:00,74.81,74.85,74.78,74.84,17410.0,70.0616,70.0991,70.0335,70.0897,17410.0
2021-03-09 15:05:00,74.85,74.99,74.85,74.95,40001.0,70.0991,70.2302,70.0991,70.1927,40001.0
2021-03-09 15:10:00,74.95,74.97,74.86,74.88,36498.0,70.1927,70.2115,70.1084,70.1272,36498.0
2021-03-09 15:15:00,74.88,74.9,74.83,74.86,13282.0,70.1272,70.1459,70.0803,70.1084,13282.0
2021-03-09 15:20:00,74.84,74.88,74.8,74.83,21494.0,70.0897,70.1272,70.0522,70.0803,21494.0
2021-03-09 15:25:00,74.85,74.85,74.76,74.76,12322.0,70.0991,70.0991,70.0148,70.0148,12322.0
2021-03-09 15:30:00,74.76,74.83,74.72,74.79,15778.0,70.0148,70.0803,69.9773,70.0429,15778.0
2021-03-09 15:35:00,74.78,74.8,74.65,74.79,21979.0,70.0335,70.0522,69.9118,70.0429,21979.0
2021-03-09 15:40:00,74.79,74.79,74.49,74.5,28501.0,70.0429,70.0429,69.7619,69.7713,28501.0
2021-03-09 15:45:00,74.5,74.65,74.48,74.65,18979.0,69.7713,69.9118,69.7526,69.9118,18979.0
2021-03-09 15:50:00,74.65,74.65,74.4,74.62,83032.0,69.9118,69.9118,69.6776,69.8837,83032.0
2021-03-09 15:55:00,74.62,74.64,74.34,74.39,167752.0,69.8837,69.9024,69.6214,69.6683,167752.0
2021-03-10 09:30:00,74.67,75.25,74.67,75.01,79464.0,69.9305,70.4737,69.9305,70.2489,79464.0
2021-03-10 09:35:00,74.98,75.43,74.89,75.39,32029.0,70.2208,70.6423,70.1365,70.6048,32029.0
2021-03-10 09:40:00,75.38,75.66,75.3,75.36,73302.0,70.5954,70.8577,70.5205,70.5767,73302.0
2021-03-10 09:45:00,75.36,75.57,75.24,75.26,65851.0,70.5767,70.7734,70.4643,70.4831,65851.0
2021-03-10 09:50:00,75.31,75.49,75.26,75.35,13725.0,70.5299,70.6985,70.4831,70.5673,13725.0
2021-03-10 09:55:00,75.37,75.52,75.35,75.46,15511.0,70.5861,70.7265,70.5673,70.6704,15511.0
2021-03-10 10:00:00,75.45,75.58,75.41,75.47,24869.0,70.661,70.7827,70.6235,70.6797,24869.0
2021-03-10 10:05:00,75.48,75.49,75.34,75.44,14442.0,70.6891,70.6985,70.558,70.6516,14442.0
2021-03-10 10:10:00,75.44,75.48,75.15,75.15,144110.0,70.6516,70.6891,70.38,70.38,144110.0
2021-03-10 10:15:00,75.17,75.26,75.16,75.16,16025.0,70.3988,70.4831,70.3894,70.3894,16025.0
2021-03-10 10:20:00,75.15,75.2,74.98,75.02,73774.0,70.38,70.4269,70.2208,70.2583,73774.0
2021-03-10 10:25:00,75.03,75.03,74.78,74.79,13138.0,70.2676,70.2676,70.0335,70.0429,13138.0
2021-03-10 10:30:00,74.78,74.81,74.72,74.74,18854.0,70.0335,70.0616,69.9773,69.9961,18854.0
2021-03-10 10:35:00,74.74,74.9,74.72,74.78,21380.0,69.9961,70.1459,69.9773,70.0335,21380.0
2021-03-10 10:40:00,74.76,74.91,74.74,74.9,11327.0,70.0148,70.1553,69.9961,70.1459,11327.0
2021-03-10 10:45:00,74.89,74.96,74.83,74.84,49598.0,70.1365,70.2021,70.0803,70.0897,49598.0
2021-03-10 10:50:00,74.83,74.84,74.64,74.75,19849.0,70.0803,70.0897,69.9024,70.0054,19849.0
2021-03-10 10:55:00,74.73,74.84,74.69,74.83,33060.0,69.9867,70.0897,69.9492,70.0803,33060.0
2021-03-10 11:00:00,74.84,75.02,74.81,75.02,37654.0,70.0897,70.2583,70.0616,70.2583,37654.0
2021-03-10 11:05:00,75.0,75.0,74.77,74.77,22259.0,70.2396,70.2396,70.0242,70.0242,22259.0
2021-03-10 11:10:00,74.78,75.02,74.75,74.97,21097.0,70.0335,70.2583,70.0054,70.2115,21097.0
2021-03-10 11:15:00,74.96,75.0,74.87,74.96,13384.0,70.2021,70.2396,70.1178,70.2021,13384.0
2021-03-10 11:20:00,74.96,74.96,74.86,74.95,11117.0,70.2021,70.2021,70.1084,70.1927,11117.0
2021-03-10 11:25:00,74.96,75.12,74.96,75.05,13840.0,70.2021,70.3519,70.2021,70.2864,13840.0
2021-03-10 11:30:00,75.05,75.07,74.94,74.98,19517.0,70.2864,70.3051,70.1834,70.2208,19517.0
2021-03-10 11:35:00,74.98,75.07,74.96,75.06,7271.0,70.2208,70.3051,70.2021,70.2957,7271.0
2021-03-10 11:40:00,75.06,75.11,74.92,74.92,12341.0,70.2957,70.3426,70.1646,70.1646,12341.0
2021-03-10 11:45:00,74.92,75.07,74.89,75.05,25846.0,70.1646,70.3051,70.1365,70.2864,25846.0
2021-03-10 11:50:00,75.06,75.23,75.06,75.23,9099.0,70.2957,70.455,70.2957,70.455,9099.0
2021-03-10 11:55:00,75.23,75.3,75.18,75.24,11402.0,70.455,70.5205,70.4081,70.4643,11402.0
2021-03-10 12:00:00,75.23,75.3,75.2,75.21,13750.0,70.455,70.5205,70.4269,70.4362,13750.0
2021-03-10 12:05:00,75.24,75.45,75.24,75.45,28410.0,70.4643,70.661,70.4643,70.661,28410.0
2021-03-10 12:10:00,75.46,75.63,75.46,75.61,15227.0,70.6704,70.8296,70.6704,70.8108,15227.0
2021-03-10 12:15:00,75.59,75.62,75.51,75.52,14987.0,70.7921,70.8202,70.7172,70.7265,14987.0
2021-03-10 12:20:00,75.51,75.55,75.47,75.55,7294.0,70.7172,70.7546,70.6797,70.7546,7294.0
2021-03-10 12:25:00,75.55,75.55,75.43,75.45,13728.0,70.7546,70.7546,70.6423,70.661,13728.0
2021-03-10 12:30:00,75.45,75.51,75.41,75.46,11633.0,70.661,70.7172,70.6235,70.6704,11633.0
2021-03-10 12:35:00,75.5,75.5,75.36,75.4,7967.0,70.7078,70.7078,70.5767,70.6142,7967.0
2021-03-10 12:40:00,75.42,75.48,75.4,75.46,7374.0,70.6329,70.6891,70.6142,70.6704,7374.0
2021-03-10 12:45:00,75.47,75.59,75.47,75.59,5359.0,70.6797,70.7921,70.6797,70.7921,5359.0
2021-03-10 12:50:00,75.59,75.66,75.53,75.63,11197.0,70.7921,70.8577,70.7359,70.8296,11197.0
2021-03-10 12:55:00,75.66,75.72,75.61,75.7,7525.0,70.8577,70.9139,70.8108,70.8951,7525.0
2021-03-10 13:00:00,75.69,75.74,75.42,75.65,12611.0,70.8858,70.9326,70.6329,70.8483,12611.0
2021-03-10 13:05:00,75.63,75.77,75.54,75.77,7661.0,70.8296,70.9607,70.7453,70.9607,7661.0
2021-03-10 13:10:00,75.76,75.8,75.7,75.71,5179.0,70.9513,70.9888,70.8951,70.9045,5179.0
2021-03-10 13:15:00,75.71,75.73,75.58,75.67,7396.0,70.9045,70.9232,70.7827,70.867,7396.0
2021-03-10 13:20:00,75.65,75.74,75.64,75.72,5192.0,70.8483,70.9326,70.8389,70.9139,5192.0
2021-03-10 13:25:00,75.71,75.79,75.7,75.77,7254.0,70.9045,70.9794,70.8951,70.9607,7254.0
2021-03-10 13:30:00,75.8,75.83,75.66,75.66,9841.0,70.9888,71.0169,70.8577,70.8577,9841.0
2021-03-10 13:35:00,75.67,75.7,75.54,75.62,7421.0,70.867,70.8951,70.7453,70.8202,7421.0
2021-03-10 13:40:00,75.62,75.7,75.57,75.64,4010.0,70.8202,70.8951,70.7734,70.8389,4010.0
2021-03-10 13:45:00,75.65,75.66,75.55,75.65,15296.0,70.8483,70.8577,70.7546,70.8483,15296.0
2021-03-10 13:50:00,75.65,75.72,75.61,75.72,9670.0,70.8483,70.9139,70.8108,70.9139,9670.0
2021-03-10 13:55:00,75.72,75.75,75.68,75.71,6151.0,70.9139,70.9419,70.8764,70.9045,6151.0
2021-03-10 14:00:00,75.7,75.78,75.66,75.76,13098.0,70.8951,70.97,70.8577,70.9513,13098.0
2021-03-10 14:05:00,75.75,75.77,75.69,75.69,7393.0,70.9419,70.9607,70.8858,70.8858,7393.0
2021-03-10 14:10:00,75.7,75.84,75.7,75.81,7443.0,70.8951,71.0262,70.8951,70.9981,7443.0
2021-03-10 14:15:00,75.8,75.87,75.76,75.87,10047.0,70.9888,71.0543,70.9513,71.0543,10047.0
2021-03-10 14:20:00,75.87,75.87,75.74,75.78,13169.0,71.0543,71.0543,70.9326,70.97,13169.0
2021-03-10 14:25:00,75.79,75.99,75.79,75.99,18555.0,70.9794,71.1667,70.9794,71.1667,18555.0
2021-03-10 14:30:00,75.99,76.06,75.99,76.02,26963.0,71.1667,71.2323,71.1667,71.1948,26963.0
2021-03-10 14:35:00,76.03,76.05,76.0,76.02,9729.0,71.2042,71.2229,71.1761,71.1948,9729.0
2021-03-10 14:40:00,76.02,76.16,76.02,76.13,22137.0,71.1948,71.3259,71.1948,71.2978,22137.0
2021-03-10 14:45:00,76.14,76.24,76.07,76.2,14256.0,71.3072,71.4008,71.2416,71.3634,14256.0
2021-03-10 14:50:00,76.22,76.22,76.07,76.09,10695.0,71.3821,71.3821,71.2416,71.2604,10695.0
2021-03-10 14:55:00,76.09,76.1,76.01,76.01,10931.0,71.2604,71.2697,71.1854,71.1854,10931.0
2021-03-10 15:00:00,76.01,76.08,75.89,75.92,9685.0,71.1854,71.251,71.0731,71.1012,9685.0
2021-03-10 15:05:00,75.92,75.96,75.88,75.89,10301.0,71.1012,71.1386,71.0637,71.0731,10301.0
2021-03-10 15:10:00,75.89,75.91,75.82,75.84,11691.0,71.0731,71.0918,71.0075,71.0262,11691.0
2021-03-10 15:15:00,75.87,75.97,75.86,75.96,12653.0,71.0543,71.148,71.045,71.1386,12653.0
2021-03-10 15:20:00,75.97,76.0,75.92,75.94,11318.0,71.148,71.1761,71.1012,71.1199,11318.0
2021-03-10 15:25:00,75.93,75.93,75.83,75.87,11725.0,71.1105,71.1105,71.0169,71.0543,11725.0
2021-03-10 15:30:00,75.86,75.89,75.73,75.73,15259.0,71.045,71.0731,70.9232,70.9232,15259.0
2021-03-10 15:35:00,75.74,75.85,75.73,75.81,14404.0,70.9326,71.0356,70.9232,70.9981,14404.0
2021-03-10 15:40:00,75.8,75.86,75.77,75.82,17975.0,70.9888,71.045,70.9607,71.0075,17975.0
2021-03-10 15:45:00,75.82,76.02,75.82,76.01,19508.0,71.0075,71.1948,71.0075,71.1854,19508.0
2021-03-10 15:50:00,76.03,76.05,75.93,76.0,57625.0,71.2042,71.2229,71.1105,71.1761,57625.0
2021-03-10 15:55:00,76.0,76.07,75.96,76.03,141032.0,71.1761,71.2416,71.1386,71.2042,141032.0
2021-03-11 09:30:00,76.4,76.88,76.21,76.76,103823.0,71.5507,72.0002,71.3728,71.8878,103823.0
2021-03-11 09:35:00,76.79,77.24,76.58,77.24,71216.0,71.9159,72.3374,71.7193,72.3374,71216.0
2021-03-11 09:40:00,77.24,77.27,76.76,76.98,149223.0,72.3374,72.3655,71.8878,72.0939,149223.0
2021-03-11 09:45:00,76.99,77.07,76.71,76.71,21846.0,72.1032,72.1782,71.841,71.841,21846.0
2021-03-11 09:50:00,76.7,76.85,76.65,76.82,15328.0,71.8317,71.9721,71.7848,71.944,15328.0
2021-03-11 09:55:00,76.83,77.03,76.82,76.93,14867.0,71.9534,72.1407,71.944,72.0471,14867.0
2021-03-11 10:00:00,76.91,77.32,76.88,77.15,60372.0,72.0283,72.4123,72.0002,72.2531,60372.0
2021-03-11 10:05:00,77.12,77.52,77.12,77.45,78587.0,72.225,72.5996,72.225,72.534,78587.0
2021-03-11 10:10:00,77.43,77.58,77.36,77.54,26370.0,72.5153,72.6558,72.4498,72.6183,26370.0
2021-03-11 10:15:00,77.54,77.55,77.12,77.23,31442.0,72.6183,72.6277,72.225,72.328,31442.0
2021-03-11 10:20:00,77.21,77.48,77.18,77.48,16900.0,72.3093,72.5621,72.2812,72.5621,16900.0
2021-03-11 10:25:00,77.47,77.6,77.33,77.59,45177.0,72.5528,72.6745,72.4217,72.6652,45177.0
2021-03-11 10:30:00,77.62,77.8,77.59,77.72,19722.0,72.6933,72.8618,72.6652,72.7869,19722.0
2021-03-11 10:35:00,77.7,77.73,77.55,77.55,15509.0,72.7682,72.7963,72.6277,72.6277,15509.0
2021-03-11 10:40:00,77.56,77.63,77.46,77.52,14761.0,72.6371,72.7026,72.5434,72.5996,14761.0
2021-03-11 10:45:00,77.57,77.65,77.53,77.62,17699.0,72.6464,72.7214,72.609,72.6933,17699.0
2021-03-11 10:50:00,77.62,77.77,77.6,77.76,19395.0,72.6933,72.8337,72.6745,72.8244,19395.0
2021-03-11 10:55:00,77.78,77.79,77.61,77.71,20618.0,72.8431,72.8525,72.6839,72.7775,20618.0
2021-03-11 11:00:00,77.7,77.84,77.66,77.71,19728.0,72.7682,72.8993,72.7307,72.7775,19728.0
2021-03-11 11:05:00,77.72,77.72,77.65,77.66,14271.0,72.7869,72.7869,72.7214,72.7307,14271.0
2021-03-11 11:10:00,77.67,77.88,77.66,77.88,15228.0,72.7401,72.9368,72.7307,72.9368,15228.0
2021-03-11 11:15:00,77.89,77.93,77.86,77.9,16943.0,72.9461,72.9836,72.918,72.9555,16943.0
2021-03-11 11:20:00,77.9,77.92,77.81,77.9,22721.0,72.9555,72.9742,72.8712,72.9555,22721.0
2021-03-11 11:25:00,77.91,77.93,77.75,77.78,19431.0,72.9648,72.9836,72.815,72.8431,19431.0
2021-03-11 11:30:00,77.78,77.84,77.74,77.83,10285.0,72.8431,72.8993,72.8056,72.8899,10285.0
2021-03-11 11:35:00,77.83,77.85,77.78,77.82,14449.0,72.8899,72.9087,72.8431,72.8806,14449.0
2021-03-11 11:40:00,77.82,77.86,77.77,77.82,10483.0,72.8806,72.918,72.8337,72.8806,10483.0
2021-03-11 11:45:00,77.83,77.84,77.72,77.77,13163.0,72.8899,72.8993,72.7869,72.8337,13163.0
2021-03-11 11:50:00,77.79,77.89,77.79,77.88,11445.0,72.8525,72.9461,72.8525,72.9368,11445.0
2021-03-11 11:55:00,77.88,77.88,77.74,77.75,14096.0,72.9368,72.9368,72.8056,72.815,14096.0
2021-03-11 12:00:00,77.75,77.75,77.6,77.62,12723.0,72.815,72.815,72.6745,72.6933,12723.0
2021-03-11 12:05:00,77.61,77.72,77.6,77.72,11946.0,72.6839,72.7869,72.6745,72.7869,11946.0
2021-03-11 12:10:00,77.72,77.81,77.72,77.73,13589.0,72.7869,72.8712,72.7869,72.7963,13589.0
2021-03-11 12:15:00,77.73,77.75,77.67,77.68,7653.0,72.7963,72.815,72.7401,72.7494,7653.0
2021-03-11 12:20:00,77.68,77.71,77.62,77.65,11048.0,72.7494,72.7775,72.6933,72.7214,11048.0
2021-03-11 12:25:00,77.63,77.63,77.52,77.52,12925.0,72.7026,72.7026,72.5996,72.5996,12925.0
2021-03-11 12:30:00,77.53,77.58,77.51,77.53,14360.0,72.609,72.6558,72.5902,72.609,14360.0
2021-03-11 12:35:00,77.53,77.59,77.51,77.53,9338.0,72.609,72.6652,72.5902,72.609,9338.0
2021-03-11 12:40:00,77.52,77.68,77.47,77.66,22451.0,72.5996,72.7494,72.5528,72.7307,22451.0
2021-03-11 12:45:00,77.66,77.79,77.65,77.78,18926.0,72.7307,72.8525,72.7214,72.8431,18926.0
2021-03-11 12:50:00,77.78,77.91,77.75,77.89,31392.0,72.8431,72.9648,72.815,72.9461,31392.0
2021-03-11 12:55:00,77.89,78.08,77.82,78.06,144122.0,72.9461,73.1241,72.8806,73.1053,144122.0
2021-03-11 13:00:00,78.05,78.12,78.0,78.08,23654.0,73.096,73.1615,73.0491,73.1241,23654.0
2021-03-11 13:05:00,78.07,78.3,78.07,78.27,26692.0,73.1147,73.3301,73.1147,73.302,26692.0
2021-03-11 13:10:00,78.28,78.31,78.17,78.2,21159.0,73.3114,73.3395,73.2083,73.2364,21159.0
2021-03-11 13:15:00,78.2,78.2,78.11,78.11,14829.0,73.2364,73.2364,73.1522,73.1522,14829.0
2021-03-11 13:20:00,78.11,78.12,77.89,77.96,12609.0,73.1522,73.1615,72.9461,73.0117,12609.0
2021-03-11 13:25:00,77.97,77.97,77.89,77.92,11597.0,73.021,73.021,72.9461,72.9742,11597.0
2021-03-11 13:30:00,77.91,78.0,77.89,77.93,13431.0,72.9648,73.0491,72.9461,72.9836,13431.0
2021-03-11 13:35:00,77.94,77.97,77.92,77.96,13367.0,72.9929,73.021,72.9742,73.0117,13367.0
2021-03-11 13:40:00,77.97,77.98,77.79,77.8,9952.0,73.021,73.0304,72.8525,72.8618,9952.0
2021-03-11 13:45:00,77.81,77.88,77.8,77.85,9856.0,72.8712,72.9368,72.8618,72.9087,9856.0
2021-03-11 13:50:00,77.84,77.86,77.76,77.85,9567.0,72.8993,72.918,72.8244,72.9087,9567.0
2021-03-11 13:55:00,77.86,77.87,77.75,77.76,17348.0,72.918,72.9274,72.815,72.8244,17348.0
2021-03-11 14:00:00,77.76,77.84,77.76,77.84,8804.0,72.8244,72.8993,72.8244,72.8993,8804.0
2021-03-11 14:05:00,77.82,77.86,77.8,77.81,11299.0,72.8806,72.918,72.8618,72.8712,11299.0
2021-03-11 14:10:00,77.8,77.82,77.73,77.75,10050.0,72.8618,72.8806,72.7963,72.815,10050.0
2021-03-11 14:15:00,77.74,77.77,77.67,77.76,15237.0,72.8056,72.8337,72.7401,72.8244,15237.0
2021-03-11 14:20:00,77.75,77.8,77.75,77.77,7697.0,72.815,72.8618,72.815,72.8337,7697.0
2021-03-11 14:25:00,77.77,77.78,77.69,77.7,10422.0,72.8337,72.8431,72.7588,72.7682,10422.0
2021-03-11 14:30:00,77.7,77.71,77.65,77.66,9739.0,72.7682,72.7775,72.7214,72.7307,9739.0
2021-03-11 14:35:00,77.65,77.68,77.59,77.65,15238.0,72.7214,72.7494,72.6652,72.7214,15238.0
2021-03-11 14:40:00,77.65,77.74,77.64,77.66,13133.0,72.7214,72.8056,72.712,72.7307,13133.0
2021-03-11 14:45:00,77.68,77.68,77.57,77.57,13621.0,72.7494,72.7494,72.6464,72.6464,13621.0
2021-03-11 14:50:00,77.56,77.62,77.51,77.52,15066.0,72.6371,72.6933,72.5902,72.5996,15066.0
2021-03-11 14:55:00,77.5,77.56,77.45,77.51,13847.0,72.5809,72.6371,72.534,72.5902,13847.0
2021-03-11 15:00:00,77.5,77.55,77.46,77.46,13752.0,72.5809,72.6277,72.5434,72.5434,13752.0
2021-03-11 15:05:00,77.46,77.48,77.4,77.46,15442.0,72.5434,72.5621,72.4872,72.5434,15442.0
2021-03-11 15:10:00,77.43,77.44,77.39,77.42,14196.0,72.5153,72.5247,72.4779,72.506,14196.0
2021-03-11 15:15:00,77.42,77.46,77.41,77.44,11012.0,72.506,72.5434,72.4966,72.5247,11012.0
2021-03-11 15:20:00,77.43,77.47,77.42,77.44,17022.0,72.5153,72.5528,72.506,72.5247,17022.0
2021-03-11 15:25:00,77.44,77.56,77.44,77.56,16167.0,72.5247,72.6371,72.5247,72.6371,16167.0
2021-03-11 15:30:00,77.55,77.56,77.42,77.46,29073.0,72.6277,72.6371,72.506,72.5434,29073.0
2021-03-11 15:35:00,77.47,77.52,77.42,77.51,26577.0,72.5528,72.5996,72.506,72.5902,26577.0
2021-03-11 15:40:00,77.53,77.56,77.49,77.52,26775.0,72.609,72.6371,72.5715,72.5996,26775.0
2021-03-11 15:45:00,77.52,77.58,77.5,77.51,43882.0,72.5996,72.6558,72.5809,72.5902,43882.0
2021-03-11 15:50:00,77.51,77.62,77.47,77.59,104228.0,72.5902,72.6933,72.5528,72.6652,104228.0
2021-03-11 15:55:00,77.59,77.66,77.5,77.54,173244.0,72.6652,72.7307,72.5809,72.6183,173244.0
2021-03-12 09:30:00,76.85,77.29,76.84,77.26,56880.0,71.9721,72.3842,71.9628,72.3561,56880.0
2021-03-12 09:35:00,77.18,77.33,77.07,77.31,20037.0,72.2812,72.4217,72.1782,72.4029,20037.0
2021-03-12 09:40:00,77.27,77.38,77.23,77.27,13659.0,72.3655,72.4685,72.328,72.3655,13659.0
2021-03-12 09:45:00,77.29,77.36,77.19,77.3,10510.0,72.3842,72.4498,72.2905,72.3936,10510.0
2021-03-12 09:50:00,77.31,77.51,77.31,77.49,9892.0,72.4029,72.5902,72.4029,72.5715,9892.0
2021-03-12 09:55:00,77.48,77.69,77.47,77.6,17506.0,72.5621,72.7588,72.5528,72.6745,17506.0
2021-03-12 10:00:00,77.61,77.79,77.47,77.78,15881.0,72.6839,72.8525,72.5528,72.8431,15881.0
2021-03-12 10:05:00,77.76,77.84,77.7,77.76,9537.0,72.8244,72.8993,72.7682,72.8244,9537.0
2021-03-12 10:10:00,77.76,77.76,77.65,77.69,11402.0,72.8244,72.8244,72.7214,72.7588,11402.0
2021-03-12 10:15:00,77.69,77.73,77.62,77.66,11094.0,72.7588,72.7963,72.6933,72.7307,11094.0
2021-03-12 10:20:00,77.63,77.63,77.39,77.42,15424.0,72.7026,72.7026,72.4779,72.506,15424.0
2021-03-12 10:25:00,77.42,77.43,77.22,77.31,10745.0,72.506,72.5153,72.3186,72.4029,10745.0
2021-03-12 10:30:00,77.3,77.46,77.27,77.42,10129.0,72.3936,72.5434,72.3655,72.506,10129.0
2021-03-12 10:35:00,77.35,77.42,77.28,77.41,8858.0,72.4404,72.506,72.3748,72.4966,8858.0
2021-03-12 10:40:00,77.4,77.45,77.34,77.38,16393.0,72.4872,72.534,72.431,72.4685,16393.0
2021-03-12 10:45:00,77.37,77.41,77.35,77.36,7639.0,72.4591,72.4966,72.4404,72.4498,7639.0
2021-03-12 10:50:00,77.35,77.36,77.02,77.03,17453.0,72.4404,72.4498,72.1313,72.1407,17453.0
2021-03-12 10:55:00,76.99,77.14,76.97,77.14,16480.0,72.1032,72.2437,72.0845,72.2437,16480.0
2021-03-12 11:00:00,77.16,77.17,76.93,76.95,14314.0,72.2625,72.2718,72.0471,72.0658,14314.0
2021-03-12 11:05:00,76.95,77.06,76.95,77.02,10896.0,72.0658,72.1688,72.0658,72.1313,10896.0
2021-03-12 11:10:00,77.03,77.13,77.03,77.09,6728.0,72.1407,72.2344,72.1407,72.1969,6728.0
2021-03-12 11:15:00,77.08,77.26,77.08,77.2,8914.0,72.1875,72.3561,72.1875,72.2999,8914.0
2021-03-12 11:20:00,77.2,77.28,77.18,77.24,8612.0,72.2999,72.3748,72.2812,72.3374,8612.0
2021-03-12 11:25:00,77.22,77.38,77.19,77.37,9032.0,72.3186,72.4685,72.2905,72.4591,9032.0
2021-03-12 11:30:00,77.39,77.4,77.3,77.3,6310.0,72.4779,72.4872,72.3936,72.3936,6310.0
2021-03-12 11:35:00,77.28,77.42,77.26,77.38,11084.0,72.3748,72.506,72.3561,72.4685,11084.0
2021-03-12 11:40:00,77.36,77.47,77.36,77.42,7969.0,72.4498,72.5528,72.4498,72.506,7969.0
2021-03-12 11:45:00,77.42,77.48,77.41,77.48,4802.0,72.506,72.5621,72.4966,72.5621,4802.0
2021-03-12 11:50:00,77.47,77.52,77.47,77.5,10790.0,72.5528,72.5996,72.5528,72.5809,10790.0
2021-03-12 11:55:00,77.51,77.51,77.33,77.45,20303.0,72.5902,72.5902,72.4217,72.534,20303.0
2021-03-12 12:00:00,77.46,77.46,77.31,77.36,9334.0,72.5434,72.5434,72.4029,72.4498,9334.0
2021-03-12 12:05:00,77.33,77.39,77.32,77.35,6271.0,72.4217,72.4779,72.4123,72.4404,6271.0
2021-03-12 12:10:00,77.36,77.37,77.31,77.37,7061.0,72.4498,72.4591,72.4029,72.4591,7061.0
2021-03-12 12:15:00,77.38,77.46,77.38,77.45,5844.0,72.4685,72.5434,72.4685,72.534,5844.0
2021-03-12 12:20:00,77.45,77.5,77.44,77.5,14602.0,72.534,72.5809,72.5247,72.5809,14602.0
2021-03-12 12:25:00,77.5,77.5,77.38,77.39,6592.0,72.5809,72.5809,72.4685,72.4779,6592.0
2021-03-12 12:30:00,77.4,77.57,77.4,77.55,10156.0,72.4872,72.6464,72.4872,72.6277,10156.0
2021-03-12 12:35:00,77.55,77.6,77.54,77.58,9497.0,72.6277,72.6745,72.6183,72.6558,9497.0
2021-03-12 12:40:00,77.59,77.61,77.52,77.53,7662.0,72.6652,72.6839,72.5996,72.609,7662.0
2021-03-12 12:45:00,77.54,77.58,77.51,77.53,8059.0,72.6183,72.6558,72.5902,72.609,8059.0
2021-03-12 12:50:00,77.5,77.55,77.47,77.54,7282.0,72.5809,72.6277,72.5528,72.6183,7282.0
2021-03-12 12:55:00,77.55,77.55,77.48,77.5,5844.0,72.6277,72.6277,72.5621,72.5809,5844.0
2021-03-12 13:00:00,77.49,77.5,77.41,77.44,6208.0,72.5715,72.5809,72.4966,72.5247,6208.0
2021-03-12 13:05:00,77.45,77.54,77.45,77.53,5720.0,72.534,72.6183,72.534,72.609,5720.0
2021-03-12 13:10:00,77.51,77.57,77.47,77.56,30874.0,72.5902,72.6464,72.5528,72.6371,30874.0
2021-03-12 13:15:00,77.57,77.58,77.53,77.54,13116.0,72.6464,72.6558,72.609,72.6183,13116.0
2021-03-12 13:20:00,77.55,77.55,77.49,77.52,11186.0,72.6277,72.6277,72.5715,72.5996,11186.0
2021-03-12 13:25:00,77.53,77.59,77.53,77.57,9914.0,72.609,72.6652,72.609,72.6464,9914.0
2021-03-12 13:30:00,77.58,77.59,77.56,77.58,11774.0,72.6558,72.6652,72.6371,72.6558,11774.0
2021-03-12 13:35:00,77.57,77.6,77.56,77.6,12160.0,72.6464,72.6745,72.6371,72.6745,12160.0
2021-03-12 13:40:00,77.59,77.59,77.54,77.56,13418.0,72.6652,72.6652,72.6183,72.6371,13418.0
2021-03-12 13:45:00,77.56,77.57,77.44,77.47,12166.0,72.6371,72.6464,72.5247,72.5528,12166.0
2021-03-12 13:50:00,77.47,77.62,77.46,77.62,11930.0,72.5528,72.6933,72.5434,72.6933,11930.0
2021-03-12 13:55:00,77.62,77.65,77.59,77.59,15070.0,72.6933,72.7214,72.6652,72.6652,15070.0
2021-03-12 14:00:00,77.6,77.7,77.49,77.51,48475.0,72.6745,72.7682,72.5715,72.5902,48475.0
2021-03-12 14:05:00,77.51,77.64,77.48,77.62,46425.0,72.5902,72.712,72.5621,72.6933,46425.0
2021-03-12 14:10:00,77.6,77.6,77.45,77.52,138258.0,72.6745,72.6745,72.534,72.5996,138258.0
2021-03-12 14:15:00,77.48,77.49,77.38,77.47,10204.0,72.5621,72.5715,72.4685,72.5528,10204.0
2021-03-12 14:20:00,77.47,77.49,77.46,77.47,11613.0,72.5528,72.5715,72.5434,72.5528,11613.0
2021-03-12 14:25:00,77.46,77.55,77.44,77.54,10756.0,72.5434,72.6277,72.5247,72.6183,10756.0
2021-03-12 14:30:00,77.53,77.55,77.5,77.5,6288.0,72.609,72.6277,72.5809,72.5809,6288.0
2021-03-12 14:35:00,77.49,77.53,77.46,77.48,10612.0,72.5715,72.609,72.5434,72.5621,10612.0
2021-03-12 14:40:00,77.48,77.57,77.45,77.57,10252.0,72.5621,72.6464,72.534,72.6464,10252.0
2021-03-12 14:45:00,77.56,77.57,77.51,77.54,8774.0,72.6371,72.6464,72.5902,72.6183,8774.0
2021-03-12 14:50:00,77.55,77.58,77.51,77.52,9925.0,72.6277,72.6558,72.5902,72.5996,9925.0
2021-03-12 14:55:00,77.5,77.52,77.47,77.51,5737.0,72.5809,72.5996,72.5528,72.5902,5737.0
2021-03-12 15:00:00,77.52,77.54,77.5,77.52,11892.0,72.5996,72.6183,72.5809,72.5996,11892.0
2021-03-12 15:05:00,77.53,77.54,77.46,77.47,18252.0,72.609,72.6183,72.5434,72.5528,18252.0
2021-03-12 15:10:00,77.47,77.48,77.38,77.42,15814.0,72.5528,72.5621,72.4685,72.506,15814.0
2021-03-12 15:15:00,77.42,77.46,77.41,77.45,28743.0,72.506,72.5434,72.4966,72.534,28743.0
2021-03-12 15:20:00,77.45,77.51,77.45,77.49,10625.0,72.534,72.5902,72.534,72.5715,10625.0
2021-03-12 15:25:00,77.5,77.55,77.49,77.52,15958.0,72.5809,72.6277,72.5715,72.5996,15958.0
2021-03-12 15:30:00,77.52,77.61,77.51,77.59,21562.0,72.5996,72.6839,72.5902,72.6652,21562.0
2021-03-12 15:35:00,77.6,77.71,77.6,77.71,28502.0,72.6745,72.7775,72.6745,72.7775,28502.0
2021-03-12 15:40:00,77.71,77.76,77.68,77.76,33629.0,72.7775,72.8244,72.7494,72.8244,33629.0
2021-03-12 15:45:00,77.76,77.77,77.68,77.69,41545.0,72.8244,72.8337,72.7494,72.7588,41545.0
2021-03-12 15:50:00,77.68,77.68,77.54,77.57,67420.0,72.7494,72.7494,72.6183,72.6464,67420.0
2021-03-12 15:55:00,77.57,77.8,77.57,77.79,116779.0,72.6464,72.8618,72.6464,72.8525,116779.0
2021-03-15 09:30:00,77.23,78.34,77.23,78.16,98625.0,72.328,73.3676,72.328,73.199,98625.0
2021-03-15 09:35:00,78.18,78.4,78.09,78.36,16122.0,73.2177,73.4237,73.1334,73.3863,16122.0
2021-03-15 09:40:00,78.38,78.44,78.23,78.29,24066.0,73.405,73.4612,73.2645,73.3207,24066.0
2021-03-15 09:45:00,78.29,78.31,78.13,78.24,20513.0,73.3207,73.3395,73.1709,73.2739,20513.0
2021-03-15 09:50:00,78.29,78.47,78.14,78.25,64613.0,73.3207,73.4893,73.1803,73.2833,64613.0
2021-03-15 09:55:00,78.24,78.45,78.24,78.42,38487.0,73.2739,73.4706,73.2739,73.4425,38487.0
2021-03-15 10:00:00,78.43,78.57,78.4,78.42,23820.0,73.4518,73.583,73.4237,73.4425,23820.0
2021-03-15 10:05:00,78.42,78.46,78.22,78.24,15243.0,73.4425,73.4799,73.2552,73.2739,15243.0
2021-03-15 10:10:00,78.24,78.57,78.24,78.56,18417.0,73.2739,73.583,73.2739,73.5736,18417.0
2021-03-15 10:15:00,78.54,78.57,78.37,78.53,20496.0,73.5549,73.583,73.3957,73.5455,20496.0
2021-03-15 10:20:00,78.55,78.75,78.53,78.73,29539.0,73.5642,73.7515,73.5455,73.7328,29539.0
2021-03-15 10:25:00,78.73,78.76,78.58,78.7,23019.0,73.7328,73.7609,73.5923,73.7047,23019.0
2021-03-15 10:30:00,78.71,78.72,78.6,78.62,17808.0,73.7141,73.7234,73.6111,73.6298,17808.0
2021-03-15 10:35:00,78.64,78.67,78.43,78.43,19525.0,73.6485,73.6766,73.4518,73.4518,19525.0
2021-03-15 10:40:00,78.44,78.61,78.42,78.59,23544.0,73.4612,73.6204,73.4425,73.6017,23544.0
2021-03-15 10:45:00,78.6,78.66,78.57,78.66,9918.0,73.6111,73.6672,73.583,73.6672,9918.0
2021-03-15 10:50:00,78.66,78.71,78.49,78.53,9795.0,73.6672,73.7141,73.508,73.5455,9795.0
2021-03-15 10:55:00,78.53,78.7,78.52,78.7,14186.0,73.5455,73.7047,73.5361,73.7047,14186.0
2021-03-15 11:00:00,78.67,78.72,78.61,78.72,12450.0,73.6766,73.7234,73.6204,73.7234,12450.0
2021-03-15 11:05:00,78.72,78.75,78.67,78.75,9007.0,73.7234,73.7515,73.6766,73.7515,9007.0
2021-03-15 11:10:00,78.75,78.8,78.75,78.76,17070.0,73.7515,73.7984,73.7515,73.7609,17070.0
2021-03-15 11:15:00,78.77,78.89,78.77,78.89,18292.0,73.7703,73.8826,73.7703,73.8826,18292.0
2021-03-15 11:20:00,78.89,78.93,78.74,78.75,25799.0,73.8826,73.9201,73.7422,73.7515,25799.0
2021-03-15 11:25:00,78.72,78.78,78.56,78.65,16663.0,73.7234,73.7796,73.5736,73.6579,16663.0
2021-03-15 11:30:00,78.66,78.66,78.43,78.43,10501.0,73.6672,73.6672,73.4518,73.4518,10501.0
2021-03-15 11:35:00,78.42,78.43,78.34,78.39,12133.0,73.4425,73.4518,73.3676,73.4144,12133.0
2021-03-15 11:40:00,78.38,78.45,78.38,78.44,7482.0,73.405,73.4706,73.405,73.4612,7482.0
2021-03-15 11:45:00,78.45,78.54,78.45,78.52,16745.0,73.4706,73.5549,73.4706,73.5361,16745.0
2021-03-15 11:50:00,78.49,78.52,78.44,78.5,9761.0,73.508,73.5361,73.4612,73.5174,9761.0
2021-03-15 11:55:00,78.49,78.52,78.48,78.49,6471.0,73.508,73.5361,73.4987,73.508,6471.0
2021-03-15 12:00:00,78.49,78.51,78.43,78.44,8864.0,73.508,73.5268,73.4518,73.4612,8864.0
2021-03-15 12:05:00,78.47,78.52,78.47,78.52,6587.0,73.4893,73.5361,73.4893,73.5361,6587.0
2021-03-15 12:10:00,78.53,78.56,78.49,78.5,8528.0,73.5455,73.5736,73.508,73.5174,8528.0
2021-03-15 12:15:00,78.5,78.57,78.49,78.54,11700.0,73.5174,73.583,73.508,73.5549,11700.0
2021-03-15 12:20:00,78.55,78.59,78.53,78.55,10009.0,73.5642,73.6017,73.5455,73.5642,10009.0
2021-03-15 12:25:00,78.55,78.58,78.53,78.53,8130.0,73.5642,73.5923,73.5455,73.5455,8130.0
2021-03-15 12:30:00,78.54,78.62,78.51,78.62,10467.0,73.5549,73.6298,73.5268,73.6298,10467.0
2021-03-15 12:35:00,78.63,78.64,78.57,78.63,10097.0,73.6391,73.6485,73.583,73.6391,10097.0
2021-03-15 12:40:00,78.63,78.75,78.63,78.75,9163.0,73.6391,73.7515,73.6391,73.7515,9163.0
2021-03-15 12:45:00,78.75,78.86,78.74,78.84,10458.0,73.7515,73.8545,73.7422,73.8358,10458.0
2021-03-15 12:50:00,78.83,78.85,78.78,78.84,7193.0,73.8265,73.8452,73.7796,73.8358,7193.0
2021-03-15 12:55:00,78.85,78.89,78.79,78.82,11802.0,73.8452,73.8826,73.789,73.8171,11802.0
2021-03-15 13:00:00,78.84,78.91,78.84,78.89,10557.0,73.8358,73.9014,73.8358,73.8826,10557.0
2021-03-15 13:05:00,78.89,78.9,78.84,78.84,7382.0,73.8826,73.892,73.8358,73.8358,7382.0
2021-03-15 13:10:00,78.83,78.92,78.83,78.89,12607.0,73.8265,73.9107,73.8265,73.8826,12607.0
2021-03-15 13:15:00,78.91,78.92,78.83,78.85,8105.0,73.9014,73.9107,73.8265,73.8452,8105.0
2021-03-15 13:20:00,78.85,78.85,78.79,78.83,5402.0,73.8452,73.8452,73.789,73.8265,5402.0
2021-03-15 13:25:00,78.83,78.83,78.78,78.82,8291.0,73.8265,73.8265,73.7796,73.8171,8291.0
2021-03-15 13:30:00,78.82,78.83,78.76,78.81,10271.0,73.8171,73.8265,73.7609,73.8077,10271.0
2021-03-15 13:35:00,78.81,78.87,78.8,78.8,6179.0,73.8077,73.8639,73.7984,73.7984,6179.0
2021-03-15 13:40:00,78.79,78.83,78.75,78.81,8345.0,73.789,73.8265,73.7515,73.8077,8345.0
2021-03-15 13:45:00,78.81,78.85,78.8,78.83,9766.0,73.8077,73.8452,73.7984,73.8265,9766.0
2021-03-15 13:50:00,78.83,78.89,78.83,78.89,12419.0,73.8265,73.8826,73.8265,73.8826,12419.0
2021-03-15 13:55:00,78.89,78.9,78.81,78.86,15740.0,73.8826,73.892,73.8077,73.8545,15740.0
2021-03-15 14:00:00,78.86,78.93,78.86,78.89,10041.0,73.8545,73.9201,73.8545,73.8826,10041.0
2021-03-15 14:05:00,78.91,78.92,78.87,78.92,8046.0,73.9014,73.9107,73.8639,73.9107,8046.0
2021-03-15 14:10:00,78.92,78.92,78.84,78.84,7790.0,73.9107,73.9107,73.8358,73.8358,7790.0
2021-03-15 14:15:00,78.85,78.93,78.84,78.9,8951.0,73.8452,73.9201,73.8358,73.892,8951.0
2021-03-15 14:20:00,78.9,78.99,78.9,78.99,11718.0,73.892,73.9763,73.892,73.9763,11718.0
2021-03-15 14:25:00,78.98,79.08,78.98,79.07,39461.0,73.9669,74.0606,73.9669,74.0512,39461.0
2021-03-15 14:30:00,79.08,79.14,79.04,79.09,11188.0,74.0606,74.1168,74.0231,74.07,11188.0
2021-03-15 14:35:00,79.09,79.11,79.02,79.03,12575.0,74.07,74.0887,74.0044,74.0138,12575.0
2021-03-15 14:40:00,79.03,79.06,78.98,78.99,10863.0,74.0138,74.0419,73.9669,73.9763,10863.0
2021-03-15 14:45:00,78.99,79.04,78.94,79.04,19082.0,73.9763,74.0231,73.9295,74.0231,19082.0
2021-03-15 14:50:00,79.02,79.08,79.0,79.06,19886.0,74.0044,74.0606,73.9857,74.0419,19886.0
2021-03-15 14:55:00,79.07,79.14,79.06,79.13,19688.0,74.0512,74.1168,74.0419,74.1074,19688.0
2021-03-15 15:00:00,79.13,79.17,79.09,79.11,18884.0,74.1074,74.1449,74.07,74.0887,18884.0
2021-03-15 15:05:00,79.12,79.16,79.09,79.15,16870.0,74.098,74.1355,74.07,74.1261,16870.0
2021-03-15 15:10:00,79.14,79.18,79.07,79.09,20543.0,74.1168,74.1542,74.0512,74.07,20543.0
2021-03-15 15:15:00,79.08,79.1,79.03,79.03,16102.0,74.0606,74.0793,74.0138,74.0138,16102.0
2021-03-15 15:20:00,79.03,79.05,78.89,78.95,18220.0,74.0138,74.0325,73.8826,73.9388,18220.0
2021-03-15 15:25:00,78.94,79.02,78.9,78.91,21430.0,73.9295,74.0044,73.892,73.9014,21430.0
2021-03-15 15:30:00,78.92,78.93,78.83,78.85,27433.0,73.9107,73.9201,73.8265,73.8452,27433.0
2021-03-15 15:35:00,78.84,78.95,78.84,78.9,23369.0,73.8358,73.9388,73.8358,73.892,23369.0
2021-03-15 15:40:00,78.91,78.98,78.9,78.97,34214.0,73.9014,73.9669,73.892,73.9576,34214.0
2021-03-15 15:45:00,78.96,79.04,78.93,78.97,54520.0,73.9482,74.0231,73.9201,73.9576,54520.0
2021-03-15 15:50:00,78.97,79.33,78.95,79.26,123441.0,73.9576,74.2947,73.9388,74.2292,123441.0
2021-03-15 15:55:00,79.25,79.29,79.22,79.26,139199.0,74.2198,74.2573,74.1917,74.2292,139199.0
2021-03-16 09:30:00,79.01,79.01,78.61,78.86,51430.0,73.995,73.995,73.6204,73.8545,51430.0
2021-03-16 09:35:00,78.91,78.96,78.76,78.96,13203.0,73.9014,73.9482,73.7609,73.9482,13203.0
2021-03-16 09:40:00,78.92,79.08,78.91,79.06,12305.0,73.9107,74.0606,73.9014,74.0419,12305.0
2021-03-16 09:45:00,79.04,79.1,78.82,78.88,13712.0,74.0231,74.0793,73.8171,73.8733,13712.0
2021-03-16 09:50:00,78.91,78.95,78.86,78.86,18017.0,73.9014,73.9388,73.8545,73.8545,18017.0
2021-03-16 09:55:00,78.9,78.94,78.74,78.77,19256.0,73.892,73.9295,73.7422,73.7703,19256.0
2021-03-16 10:00:00,78.76,78.76,78.55,78.61,31315.0,73.7609,73.7609,73.5642,73.6204,31315.0
2021-03-16 10:05:00,78.63,78.67,78.58,78.59,44274.0,73.6391,73.6766,73.5923,73.6017,44274.0
2021-03-16 10:10:00,78.57,78.67,78.55,78.66,15177.0,73.583,73.6766,73.5642,73.6672,15177.0
2021-03-16 10:15:00,78.65,78.8,78.61,78.8,18957.0,73.6579,73.7984,73.6204,73.7984,18957.0
2021-03-16 10:20:00,78.78,78.79,78.63,78.63,9656.0,73.7796,73.789,73.6391,73.6391,9656.0
2021-03-16 10:25:00,78.6,78.6,78.46,78.52,7726.0,73.6111,73.6111,73.4799,73.5361,7726.0
2021-03-16 10:30:00,78.56,78.71,78.55,78.69,13416.0,73.5736,73.7141,73.5642,73.6953,13416.0
2021-03-16 10:35:00,78.7,78.76,78.57,78.57,14574.0,73.7047,73.7609,73.583,73.583,14574.0
2021-03-16 10:40:00,78.53,78.54,78.45,78.53,8875.0,73.5455,73.5549,73.4706,73.5455,8875.0
2021-03-16 10:45:00,78.53,78.54,78.46,78.52,14575.0,73.5455,73.5549,73.4799,73.5361,14575.0
2021-03-16 10:50:00,78.53,78.6,78.51,78.59,9803.0,73.5455,73.6111,73.5268,73.6017,9803.0
2021-03-16 10:55:00,78.59,78.65,78.59,78.62,12035.0,73.6017,73.6579,73.6017,73.6298,12035.0
2021-03-16 11:00:00,78.63,78.67,78.57,78.6,10881.0,73.6391,73.6766,73.583,73.6111,10881.0
2021-03-16 11:05:00,78.59,78.6,78.48,78.48,9042.0,73.6017,73.6111,73.4987,73.4987,9042.0
2021-03-16 11:10:00,78.49,78.49,78.44,78.45,11672.0,73.508,73.508,73.4612,73.4706,11672.0
2021-03-16 11:15:00,78.44,78.48,78.36,78.44,12584.0,73.4612,73.4987,73.3863,73.4612,12584.0
2021-03-16 11:20:00,78.42,78.47,78.41,78.44,6567.0,73.4425,73.4893,73.4331,73.4612,6567.0
2021-03-16 11:25:00,78.44,78.52,78.42,78.47,10551.0,73.4612,73.5361,73.4425,73.4893,10551.0
2021-03-16 11:30:00,78.46,78.49,78.37,78.38,12686.0,73.4799,73.508,73.3957,73.405,12686.0
2021-03-16 11:35:00,78.37,78.47,78.33,78.45,11503.0,73.3957,73.4893,73.3582,73.4706,11503.0
2021-03-16 11:40:00,78.45,78.47,78.43,78.44,11911.0,73.4706,73.4893,73.4518,73.4612,11911.0
2021-03-16 11:45:00,78.44,78.47,78.38,78.42,9015.0,73.4612,73.4893,73.405,73.4425,9015.0
2021-03-16 11:50:00,78.42,78.43,78.41,78.42,9239.0,73.4425,73.4518,73.4331,73.4425,9239.0
2021-03-16 11:55:00,78.44,78.57,78.42,78.57,13864.0,73.4612,73.583,73.4425,73.583,13864.0
2021-03-16 12:00:00,78.55,78.64,78.52,78.52,12287.0,73.5642,73.6485,73.5361,73.5361,12287.0
2021-03-16 12:05:00,78.51,78.59,78.5,78.59,13937.0,73.5268,73.6017,73.5174,73.6017,13937.0
2021-03-16 12:10:00,78.58,78.66,78.56,78.64,19179.0,73.5923,73.6672,73.5736,73.6485,19179.0
2021-03-16 12:15:00,78.64,78.67,78.57,78.62,16045.0,73.6485,73.6766,73.583,73.6298,16045.0
2021-03-16 12:20:00,78.62,78.64,78.57,78.58,7619.0,73.6298,73.6485,73.583,73.5923,7619.0
2021-03-16 12:25:00,78.58,78.58,78.5,78.58,11365.0,73.5923,73.5923,73.5174,73.5923,11365.0
2021-03-16 12:30:00,78.57,78.62,78.5,78.52,15949.0,73.583,73.6298,73.5174,73.5361,15949.0
2021-03-16 12:35:00,78.52,78.52,78.46,78.52,9915.0,73.5361,73.5361,73.4799,73.5361,9915.0
2021-03-16 12:40:00,78.53,78.55,78.49,78.53,9968.0,73.5455,73.5642,73.508,73.5455,9968.0
2021-03-16 12:45:00,78.54,78.55,78.48,78.5,14060.0,73.5549,73.5642,73.4987,73.5174,14060.0
2021-03-16 12:50:00,78.48,78.5,78.46,78.5,7463.0,73.4987,73.5174,73.4799,73.5174,7463.0
2021-03-16 12:55:00,78.5,78.51,78.47,78.47,10012.0,73.5174,73.5268,73.4893,73.4893,10012.0
2021-03-16 13:00:00,78.49,78.64,78.47,78.56,24244.0,73.508,73.6485,73.4893,73.5736,24244.0
2021-03-16 13:05:00,78.55,78.58,78.51,78.55,15491.0,73.5642,73.5923,73.5268,73.5642,15491.0
2021-03-16 13:10:00,78.55,78.58,78.52,78.55,13887.0,73.5642,73.5923,73.5361,73.5642,13887.0
2021-03-16 13:15:00,78.55,78.62,78.54,78.59,13804.0,73.5642,73.6298,73.5549,73.6017,13804.0
2021-03-16 13:20:00,78.59,78.6,78.46,78.48,8399.0,73.6017,73.6111,73.4799,73.4987,8399.0
2021-03-16 13:25:00,78.48,78.52,78.43,78.43,27662.0,73.4987,73.5361,73.4518,73.4518,27662.0
2021-03-16 13:30:00,78.43,78.44,78.3,78.32,20972.0,73.4518,73.4612,73.3301,73.3488,20972.0
2021-03-16 13:35:00,78.33,78.34,78.11,78.12,23212.0,73.3582,73.3676,73.1522,73.1615,23212.0
2021-03-16 13:40:00,78.12,78.17,78.02,78.06,18450.0,73.1615,73.2083,73.0679,73.1053,18450.0
2021-03-16 13:45:00,78.05,78.15,78.05,78.13,8373.0,73.096,73.1896,73.096,73.1709,8373.0
2021-03-16 13:50:00,78.13,78.21,78.12,78.21,16129.0,73.1709,73.2458,73.1615,73.2458,16129.0
2021-03-16 13:55:00,78.2,78.24,78.12,78.16,18368.0,73.2364,73.2739,73.1615,73.199,18368.0
2021-03-16 14:00:00,78.18,78.23,78.13,78.15,10276.0,73.2177,73.2645,73.1709,73.1896,10276.0
2021-03-16 14:05:00,78.15,78.19,78.02,78.06,12515.0,73.1896,73.2271,73.0679,73.1053,12515.0
2021-03-16 14:10:00,78.07,78.12,78.05,78.08,11183.0,73.1147,73.1615,73.096,73.1241,11183.0
2021-03-16 14:15:00,78.06,78.16,78.05,78.08,10910.0,73.1053,73.199,73.096,73.1241,10910.0
2021-03-16 14:20:00,78.08,78.11,78.0,78.02,13042.0,73.1241,73.1522,73.0491,73.0679,13042.0
2021-03-16 14:25:00,78.04,78.04,77.86,77.88,20359.0,73.0866,73.0866,72.918,72.9368,20359.0
2021-03-16 14:30:00,77.87,77.94,77.84,77.86,16968.0,72.9274,72.9929,72.8993,72.918,16968.0
2021-03-16 14:35:00,77.85,77.96,77.85,77.9,14523.0,72.9087,73.0117,72.9087,72.9555,14523.0
2021-03-16 14:40:00,77.9,78.01,77.86,77.92,14293.0,72.9555,73.0585,72.918,72.9742,14293.0
2021-03-16 14:45:00,77.93,78.0,77.91,78.0,12594.0,72.9836,73.0491,72.9648,73.0491,12594.0
2021-03-16 14:50:00,77.99,78.1,77.99,78.07,12363.0,73.0398,73.1428,73.0398,73.1147,12363.0
2021-03-16 14:55:00,78.05,78.19,78.05,78.19,18040.0,73.096,73.2271,73.096,73.2271,18040.0
2021-03-16 15:00:00,78.18,78.18,78.02,78.11,17705.0,73.2177,73.2177,73.0679,73.1522,17705.0
2021-03-16 15:05:00,78.12,78.17,78.1,78.13,15607.0,73.1615,73.2083,73.1428,73.1709,15607.0
2021-03-16 15:10:00,78.12,78.2,78.12,78.2,15152.0,73.1615,73.2364,73.1615,73.2364,15152.0
2021-03-16 15:15:00,78.19,78.27,78.18,78.23,13646.0,73.2271,73.302,73.2177,73.2645,13646.0
2021-03-16 15:20:00,78.24,78.26,78.18,78.23,20872.0,73.2739,73.2926,73.2177,73.2645,20872.0
2021-03-16 15:25:00,78.24,78.28,78.13,78.15,15655.0,73.2739,73.3114,73.1709,73.1896,15655.0
2021-03-16 15:30:00,78.15,78.36,78.15,78.35,17927.0,73.1896,73.3863,73.1896,73.3769,17927.0
2021-03-16 15:35:00,78.34,78.42,78.3,78.34,26298.0,73.3676,73.4425,73.3301,73.3676,26298.0
2021-03-16 15:40:00,78.33,78.4,78.26,78.29,22798.0,73.3582,73.4237,73.2926,73.3207,22798.0
2021-03-16 15:45:00,78.28,78.35,78.16,78.16,28464.0,73.3114,73.3769,73.199,73.199,28464.0
2021-03-16 15:50:00,78.17,78.28,78.06,78.09,93213.0,73.2083,73.3114,73.1053,73.1334,93213.0
2021-03-16 15:55:00,78.11,78.18,78.05,78.05,130941.0,73.1522,73.2177,73.096,73.096,130941.0
2021-03-17 09:30:00,77.48,78.0,77.31,77.53,67175.0,72.5621,73.0491,72.4029,72.609,67175.0
2021-03-17 09:35:00,77.51,77.81,77.4,77.61,16272.0,72.5902,72.8712,72.4872,72.6839,16272.0
2021-03-17 09:40:00,77.66,77.95,77.56,77.9,11352.0,72.7307,73.0023,72.6371,72.9555,11352.0
2021-03-17 09:45:00,77.91,78.12,77.89,78.09,12511.0,72.9648,73.1615,72.9461,73.1334,12511.0
2021-03-17 09:50:00,78.08,78.11,77.68,77.7,29221.0,73.1241,73.1522,72.7494,72.7682,29221.0
2021-03-17 09:55:00,77.7,77.73,77.6,77.65,18445.0,72.7682,72.7963,72.6745,72.7214,18445.0
2021-03-17 10:00:00,77.66,77.66,77.51,77.52,11790.0,72.7307,72.7307,72.5902,72.5996,11790.0
2021-03-17 10:05:00,77.52,77.62,77.43,77.61,14816.0,72.5996,72.6933,72.5153,72.6839,14816.0
2021-03-17 10:10:00,77.62,77.65,77.55,77.58,10821.0,72.6933,72.7214,72.6277,72.6558,10821.0
2021-03-17 10:15:00,77.56,77.69,77.54,77.66,9947.0,72.6371,72.7588,72.6183,72.7307,9947.0
2021-03-17 10:20:00,77.65,77.76,77.64,77.71,12729.0,72.7214,72.8244,72.712,72.7775,12729.0
2021-03-17 10:25:00,77.72,77.9,77.71,77.84,11747.0,72.7869,72.9555,72.7775,72.8993,11747.0
2021-03-17 10:30:00,77.77,77.8,77.6,77.65,15545.0,72.8337,72.8618,72.6745,72.7214,15545.0
2021-03-17 10:35:00,77.65,77.68,77.54,77.56,10631.0,72.7214,72.7494,72.6183,72.6371,10631.0
2021-03-17 10:40:00,77.58,77.62,77.46,77.46,21724.0,72.6558,72.6933,72.5434,72.5434,21724.0
2021-03-17 10:45:00,77.44,77.44,77.36,77.38,11507.0,72.5247,72.5247,72.4498,72.4685,11507.0
2021-03-17 10:50:00,77.4,77.54,77.38,77.54,13671.0,72.4872,72.6183,72.4685,72.6183,13671.0
2021-03-17 10:55:00,77.56,77.56,77.42,77.49,13316.0,72.6371,72.6371,72.506,72.5715,13316.0
2021-03-17 11:00:00,77.5,77.54,77.39,77.52,12527.0,72.5809,72.6183,72.4779,72.5996,12527.0
2021-03-17 11:05:00,77.52,77.58,77.52,77.55,5101.0,72.5996,72.6558,72.5996,72.6277,5101.0
2021-03-17 11:10:00,77.53,77.67,77.52,77.65,7407.0,72.609,72.7401,72.5996,72.7214,7407.0
2021-03-17 11:15:00,77.66,77.67,77.55,77.61,6445.0,72.7307,72.7401,72.6277,72.6839,6445.0
2021-03-17 11:20:00,77.63,77.66,77.6,77.61,6152.0,72.7026,72.7307,72.6745,72.6839,6152.0
2021-03-17 11:25:00,77.64,77.76,77.61,77.74,8975.0,72.712,72.8244,72.6839,72.8056,8975.0
2021-03-17 11:30:00,77.74,77.75,77.62,77.67,8590.0,72.8056,72.815,72.6933,72.7401,8590.0
2021-03-17 11:35:00,77.66,77.74,77.6,77.64,12521.0,72.7307,72.8056,72.6745,72.712,12521.0
2021-03-17 11:40:00,77.61,77.64,77.55,77.58,5969.0,72.6839,72.712,72.6277,72.6558,5969.0
2021-03-17 11:45:00,77.59,77.73,77.57,77.73,6245.0,72.6652,72.7963,72.6464,72.7963,6245.0
2021-03-17 11:50:00,77.72,77.89,77.71,77.88,6215.0,72.7869,72.9461,72.7775,72.9368,6215.0
2021-03-17 11:55:00,77.84,77.85,77.65,77.67,12477.0,72.8993,72.9087,72.7214,72.7401,12477.0
2021-03-17 12:00:00,77.66,77.66,77.51,77.52,19814.0,72.7307,72.7307,72.5902,72.5996,19814.0
2021-03-17 12:05:00,77.52,77.6,77.52,77.6,8556.0,72.5996,72.6745,72.5996,72.6745,8556.0
2021-03-17 12:10:00,77.58,77.69,77.58,77.64,12873.0,72.6558,72.7588,72.6558,72.712,12873.0
2021-03-17 12:15:00,77.65,77.7,77.61,77.66,20749.0,72.7214,72.7682,72.6839,72.7307,20749.0
2021-03-17 12:20:00,77.64,77.65,77.59,77.6,15018.0,72.712,72.7214,72.6652,72.6745,15018.0
2021-03-17 12:25:00,77.58,77.64,77.49,77.55,37977.0,72.6558,72.712,72.5715,72.6277,37977.0
2021-03-17 12:30:00,77.56,77.56,77.46,77.55,13477.0,72.6371,72.6371,72.5434,72.6277,13477.0
2021-03-17 12:35:00,77.58,77.6,77.51,77.58,9182.0,72.6558,72.6745,72.5902,72.6558,9182.0
2021-03-17 12:40:00,77.59,77.61,77.51,77.58,6998.0,72.6652,72.6839,72.5902,72.6558,6998.0
2021-03-17 12:45:00,77.55,77.62,77.54,77.59,4820.0,72.6277,72.6933,72.6183,72.6652,4820.0
2021-03-17 12:50:00,77.61,77.67,77.56,77.66,6253.0,72.6839,72.7401,72.6371,72.7307,6253.0
2021-03-17 12:55:00,77.64,77.64,77.42,77.46,11260.0,72.712,72.712,72.506,72.5434,11260.0
2021-03-17 13:00:00,77.47,77.47,77.32,77.47,9253.0,72.5528,72.5528,72.4123,72.5528,9253.0
2021-03-17 13:05:00,77.45,77.47,77.38,77.38,6679.0,72.534,72.5528,72.4685,72.4685,6679.0
2021-03-17 13:10:00,77.38,77.41,77.34,77.39,7609.0,72.4685,72.4966,72.431,72.4779,7609.0
2021-03-17 13:15:00,77.38,77.46,77.35,77.45,6049.0,72.4685,72.5434,72.4404,72.534,6049.0
2021-03-17 13:20:00,77.43,77.44,77.36,77.41,6923.0,72.5153,72.5247,72.4498,72.4966,6923.0
2021-03-17 13:25:00,77.41,77.43,77.39,77.42,5285.0,72.4966,72.5153,72.4779,72.506,5285.0
2021-03-17 13:30:00,77.42,77.48,77.4,77.45,8499.0,72.506,72.5621,72.4872,72.534,8499.0
2021-03-17 13:35:00,77.47,77.5,77.39,77.39,10133.0,72.5528,72.5809,72.4779,72.4779,10133.0
2021-03-17 13:40:00,77.4,77.42,77.36,77.39,7917.0,72.4872,72.506,72.4498,72.4779,7917.0
2021-03-17 13:45:00,77.39,77.4,77.28,77.28,6598.0,72.4779,72.4872,72.3748,72.3748,6598.0
2021-03-17 13:50:00,77.28,77.28,77.17,77.17,7918.0,72.3748,72.3748,72.2718,72.2718,7918.0
2021-03-17 13:55:00,77.17,77.33,77.16,77.33,9759.0,72.2718,72.4217,72.2625,72.4217,9759.0
2021-03-17 14:00:00,77.35,77.98,77.35,77.57,29798.0,72.4404,73.0304,72.4404,72.6464,29798.0
2021-03-17 14:05:00,77.57,77.72,77.56,77.59,14943.0,72.6464,72.7869,72.6371,72.6652,14943.0
2021-03-17 14:10:00,77.59,77.87,77.59,77.81,13026.0,72.6652,72.9274,72.6652,72.8712,13026.0
2021-03-17 14:15:00,77.82,77.88,77.72,77.83,11701.0,72.8806,72.9368,72.7869,72.8899,11701.0
2021-03-17 14:20:00,77.85,77.92,77.81,77.82,10201.0,72.9087,72.9742,72.8712,72.8806,10201.0
2021-03-17 14:25:00,77.83,77.9,77.76,77.76,7475.0,72.8899,72.9555,72.8244,72.8244,7475.0
2021-03-17 14:30:00,77.74,77.75,77.62,77.65,11777.0,72.8056,72.815,72.6933,72.7214,11777.0
2021-03-17 14:35:00,77.65,77.97,77.62,77.97,16281.0,72.7214,73.021,72.6933,73.021,16281.0
2021-03-17 14:40:00,77.98,78.25,77.95,78.25,22258.0,73.0304,73.2833,73.0023,73.2833,22258.0
2021-03-17 14:45:00,78.25,78.28,78.15,78.18,17616.0,73.2833,73.3114,73.1896,73.2177,17616.0
2021-03-17 14:50:00,78.15,78.28,78.11,78.28,9097.0,73.1896,73.3114,73.1522,73.3114,9097.0
2021-03-17 14:55:00,78.27,78.3,78.09,78.15,13262.0,73.302,73.3301,73.1334,73.1896,13262.0
2021-03-17 15:00:00,78.16,78.2,78.09,78.18,14170.0,73.199,73.2364,73.1334,73.2177,14170.0
2021-03-17 15:05:00,78.17,78.32,78.16,78.27,17006.0,73.2083,73.3488,73.199,73.302,17006.0
2021-03-17 15:10:00,78.27,78.28,78.09,78.12,9834.0,73.302,73.3114,73.1334,73.1615,9834.0
2021-03-17 15:15:00,78.13,78.14,77.87,77.97,30906.0,73.1709,73.1803,72.9274,73.021,30906.0
2021-03-17 15:20:00,77.98,78.0,77.87,77.87,14378.0,73.0304,73.0491,72.9274,72.9274,14378.0
2021-03-17 15:25:00,77.87,77.98,77.85,77.92,17525.0,72.9274,73.0304,72.9087,72.9742,17525.0
2021-03-17 15:30:00,77.91,78.01,77.88,77.99,28365.0,72.9648,73.0585,72.9368,73.0398,28365.0
2021-03-17 15:35:00,78.0,78.04,77.89,77.9,20356.0,73.0491,73.0866,72.9461,72.9555,20356.0
2021-03-17 15:40:00,77.9,77.95,77.75,77.76,23017.0,72.9555,73.0023,72.815,72.8244,23017.0
2021-03-17 15:45:00,77.76,77.81,77.69,77.8,24956.0,72.8244,72.8712,72.7588,72.8618,24956.0
2021-03-17 15:50:00,77.79,77.86,77.74,77.84,44785.0,72.8525,72.918,72.8056,72.8993,44785.0
2021-03-17 15:55:00,77.86,78.03,77.86,78.03,127126.0,72.918,73.0772,72.918,73.0772,127126.0
2021-03-18 09:30:00,77.46,77.73,77.02,77.7,86153.0,72.5434,72.7963,72.1313,72.7682,86153.0
2021-03-18 09:35:00,77.7,77.7,77.45,77.65,25053.0,72.7682,72.7682,72.534,72.7214,25053.0
2021-03-18 09:40:00,77.65,77.75,77.5,77.75,28945.0,72.7214,72.815,72.5809,72.815,28945.0
2021-03-18 09:45:00,77.77,77.77,77.17,77.23,17250.0,72.8337,72.8337,72.2718,72.328,17250.0
2021-03-18 09:50:00,77.26,77.37,77.2,77.36,8925.0,72.3561,72.4591,72.2999,72.4498,8925.0
2021-03-18 09:55:00,77.33,77.43,77.24,77.28,11840.0,72.4217,72.5153,72.3374,72.3748,11840.0
2021-03-18 10:00:00,77.3,77.36,77.23,77.26,11120.0,72.3936,72.4498,72.328,72.3561,11120.0
2021-03-18 10:05:00,77.27,77.33,77.14,77.19,13462.0,72.3655,72.4217,72.2437,72.2905,13462.0
2021-03-18 10:10:00,77.22,77.26,77.14,77.16,12163.0,72.3186,72.3561,72.2437,72.2625,12163.0
2021-03-18 10:15:00,77.2,77.29,77.15,77.24,14917.0,72.2999,72.3842,72.2531,72.3374,14917.0
2021-03-18 10:20:00,77.26,77.29,77.14,77.21,10428.0,72.3561,72.3842,72.2437,72.3093,10428.0
2021-03-18 10:25:00,77.24,77.4,77.2,77.34,7157.0,72.3374,72.4872,72.2999,72.431,7157.0
2021-03-18 10:30:00,77.3,77.3,77.12,77.19,10235.0,72.3936,72.3936,72.225,72.2905,10235.0
2021-03-18 10:35:00,77.14,77.29,77.13,77.27,10798.0,72.2437,72.3842,72.2344,72.3655,10798.0
2021-03-18 10:40:00,77.24,77.26,77.12,77.14,7710.0,72.3374,72.3561,72.225,72.2437,7710.0
2021-03-18 10:45:00,77.16,77.16,76.89,76.93,13212.0,72.2625,72.2625,72.0096,72.0471,13212.0
2021-03-18 10:50:00,76.96,76.98,76.84,76.96,14843.0,72.0751,72.0939,71.9628,72.0751,14843.0
2021-03-18 10:55:00,76.97,77.02,76.89,76.9,24319.0,72.0845,72.1313,72.0096,72.019,24319.0
2021-03-18 11:00:00,76.91,77.13,76.03,77.11,57519.0,72.0283,72.2344,71.2042,72.2156,57519.0
2021-03-18 11:05:00,77.11,77.14,77.02,77.09,36330.0,72.2156,72.2437,72.1313,72.1969,36330.0
2021-03-18 11:10:00,77.09,77.15,77.03,77.1,18719.0,72.1969,72.2531,72.1407,72.2063,18719.0
2021-03-18 11:15:00,77.11,77.22,77.1,77.16,19177.0,72.2156,72.3186,72.2063,72.2625,19177.0
2021-03-18 11:20:00,77.12,77.15,77.0,77.0,22737.0,72.225,72.2531,72.1126,72.1126,22737.0
2021-03-18 11:25:00,76.98,77.15,76.96,77.15,13043.0,72.0939,72.2531,72.0751,72.2531,13043.0
2021-03-18 11:30:00,77.16,77.2,77.02,77.02,15187.0,72.2625,72.2999,72.1313,72.1313,15187.0
2021-03-18 11:35:00,77.04,77.12,76.96,77.07,11559.0,72.1501,72.225,72.0751,72.1782,11559.0
2021-03-18 11:40:00,77.05,77.13,77.04,77.12,14628.0,72.1594,72.2344,72.1501,72.225,14628.0
2021-03-18 11:45:00,77.13,77.18,77.06,77.18,10032.0,72.2344,72.2812,72.1688,72.2812,10032.0
2021-03-18 11:50:00,77.18,77.23,77.12,77.12,9457.0,72.2812,72.328,72.225,72.225,9457.0
2021-03-18 11:55:00,77.12,77.33,77.11,77.31,18591.0,72.225,72.4217,72.2156,72.4029,18591.0
2021-03-18 12:00:00,77.31,77.44,77.26,77.43,32880.0,72.4029,72.5247,72.3561,72.5153,32880.0
2021-03-18 12:05:00,77.42,77.62,77.41,77.61,8426.0,72.506,72.6933,72.4966,72.6839,8426.0
2021-03-18 12:10:00,77.6,77.72,77.6,77.72,11684.0,72.6745,72.7869,72.6745,72.7869,11684.0
2021-03-18 12:15:00,77.73,77.74,77.69,77.73,15037.0,72.7963,72.8056,72.7588,72.7963,15037.0
2021-03-18 12:20:00,77.74,77.75,77.63,77.65,8473.0,72.8056,72.815,72.7026,72.7214,8473.0
2021-03-18 12:25:00,77.64,77.65,77.53,77.56,11298.0,72.712,72.7214,72.609,72.6371,11298.0
2021-03-18 12:30:00,77.57,77.58,77.46,77.49,9870.0,72.6464,72.6558,72.5434,72.5715,9870.0
2021-03-18 12:35:00,77.48,77.5,77.37,77.45,7673.0,72.5621,72.5809,72.4591,72.534,7673.0
2021-03-18 12:40:00,77.46,77.46,77.39,77.45,4910.0,72.5434,72.5434,72.4779,72.534,4910.0
2021-03-18 12:45:00,77.44,77.45,77.36,77.36,6903.0,72.5247,72.534,72.4498,72.4498,6903.0
2021-03-18 12:50:00,77.36,77.38,77.28,77.32,15269.0,72.4498,72.4685,72.3748,72.4123,15269.0
2021-03-18 12:55:00,77.3,77.34,77.09,77.15,13268.0,72.3936,72.431,72.1969,72.2531,13268.0
2021-03-18 13:00:00,77.1,77.21,77.1,77.2,18063.0,72.2063,72.3093,72.2063,72.2999,18063.0
2021-03-18 13:05:00,77.22,77.23,77.12,77.13,18043.0,72.3186,72.328,72.225,72.2344,18043.0
2021-03-18 13:10:00,77.14,77.23,77.13,77.22,8693.0,72.2437,72.328,72.2344,72.3186,8693.0
2021-03-18 13:15:00,77.23,77.38,77.2,77.32,14456.0,72.328,72.4685,72.2999,72.4123,14456.0
2021-03-18 13:20:00,77.32,77.46,77.32,77.43,7669.0,72.4123,72.5434,72.4123,72.5153,7669.0
2021-03-18 13:25:00,77.43,77.49,77.43,77.48,9945.0,72.5153,72.5715,72.5153,72.5621,9945.0
2021-03-18 13:30:00,77.5,77.53,77.44,77.49,57744.0,72.5809,72.609,72.5247,72.5715,57744.0
2021-03-18 13:35:00,77.51,77.51,77.41,77.45,11554.0,72.5902,72.5902,72.4966,72.534,11554.0
2021-03-18 13:40:00,77.46,77.61,77.44,77.59,7852.0,72.5434,72.6839,72.5247,72.6652,7852.0
2021-03-18 13:45:00,77.6,77.61,77.51,77.51,11528.0,72.6745,72.6839,72.5902,72.5902,11528.0
2021-03-18 13:50:00,77.51,77.53,77.49,77.52,10405.0,72.5902,72.609,72.5715,72.5996,10405.0
2021-03-18 13:55:00,77.52,77.53,77.46,77.49,11358.0,72.5996,72.609,72.5434,72.5715,11358.0
2021-03-18 14:00:00,77.51,77.51,77.36,77.41,13847.0,72.5902,72.5902,72.4498,72.4966,13847.0
2021-03-18 14:05:00,77.39,77.44,77.38,77.4,12964.0,72.4779,72.5247,72.4685,72.4872,12964.0
2021-03-18 14:10:00,77.39,77.39,77.24,77.29,18118.0,72.4779,72.4779,72.3374,72.3842,18118.0
2021-03-18 14:15:00,77.27,77.27,77.06,77.09,25690.0,72.3655,72.3655,72.1688,72.1969,25690.0
2021-03-18 14:20:00,77.07,77.13,77.03,77.04,18003.0,72.1782,72.2344,72.1407,72.1501,18003.0
2021-03-18 14:25:00,77.02,77.14,76.95,76.97,45391.0,72.1313,72.2437,72.0658,72.0845,45391.0
2021-03-18 14:30:00,76.95,77.0,76.8,76.82,17803.0,72.0658,72.1126,71.9253,71.944,17803.0
2021-03-18 14:35:00,76.82,76.82,76.66,76.66,18699.0,71.944,71.944,71.7942,71.7942,18699.0
2021-03-18 14:40:00,76.67,76.69,76.52,76.55,19410.0,71.8036,71.8223,71.6631,71.6912,19410.0
2021-03-18 14:45:00,76.54,76.79,76.54,76.78,14555.0,71.6818,71.9159,71.6818,71.9066,14555.0
2021-03-18 14:50:00,76.8,76.84,76.71,76.78,14915.0,71.9253,71.9628,71.841,71.9066,14915.0
2021-03-18 14:55:00,76.78,76.8,76.69,76.7,19112.0,71.9066,71.9253,71.8223,71.8317,19112.0
2021-03-18 15:00:00,76.67,76.8,76.61,76.72,35025.0,71.8036,71.9253,71.7474,71.8504,35025.0
2021-03-18 15:05:00,76.71,76.74,76.6,76.73,49655.0,71.841,71.8691,71.738,71.8597,49655.0
2021-03-18 15:10:00,76.74,76.87,76.72,76.8,32357.0,71.8691,71.9909,71.8504,71.9253,32357.0
2021-03-18 15:15:00,76.78,76.78,76.66,76.73,20909.0,71.9066,71.9066,71.7942,71.8597,20909.0
2021-03-18 15:20:00,76.76,76.77,76.56,76.59,22330.0,71.8878,71.8972,71.7005,71.7286,22330.0
2021-03-18 15:25:00,76.59,76.75,76.49,76.73,97993.0,71.7286,71.8785,71.635,71.8597,97993.0
2021-03-18 15:30:00,76.75,76.81,76.61,76.61,34498.0,71.8785,71.9347,71.7474,71.7474,34498.0
2021-03-18 15:35:00,76.62,76.68,76.54,76.56,43252.0,71.7567,71.8129,71.6818,71.7005,43252.0
2021-03-18 15:40:00,76.58,76.59,76.43,76.45,32642.0,71.7193,71.7286,71.5788,71.5975,32642.0
2021-03-18 15:45:00,76.45,76.5,76.29,76.3,54191.0,71.5975,71.6443,71.4477,71.457,54191.0
2021-03-18 15:50:00,76.3,76.52,76.25,76.32,107489.0,71.457,71.6631,71.4102,71.4758,107489.0
2021-03-18 15:55:00,76.32,76.44,76.32,76.4,177551.0,71.4758,71.5882,71.4758,71.5507,177551.0
2021-03-19 09:30:00,75.76,76.3,75.4,75.97,463250.0,70.9513,71.457,70.6142,71.148,463250.0
2021-03-19 09:35:00,76.05,76.45,76.05,76.31,34860.0,71.2229,71.5975,71.2229,71.4664,34860.0
2021-03-19 09:40:00,76.25,76.31,76.1,76.21,21323.0,71.4102,71.4664,71.2697,71.3728,21323.0
2021-03-19 09:45:00,76.18,76.46,76.13,76.35,50880.0,71.3447,71.6069,71.2978,71.5039,50880.0
2021-03-19 09:50:00,76.35,76.56,76.32,76.42,41263.0,71.5039,71.7005,71.4758,71.5694,41263.0
2021-03-19 09:55:00,76.38,76.54,76.25,76.38,24438.0,71.532,71.6818,71.4102,71.532,24438.0
2021-03-19 10:00:00,76.38,76.39,76.16,76.2,18074.0,71.532,71.5413,71.3259,71.3634,18074.0
2021-03-19 10:05:00,76.22,76.24,76.15,76.17,9366.0,71.3821,71.4008,71.3166,71.3353,9366.0
2021-03-19 10:10:00,76.18,76.37,76.05,76.37,27929.0,71.3447,71.5226,71.2229,71.5226,27929.0
2021-03-19 10:15:00,76.34,76.55,76.25,76.55,10975.0,71.4945,71.6912,71.4102,71.6912,10975.0
2021-03-19 10:20:00,76.57,76.72,76.53,76.65,35109.0,71.7099,71.8504,71.6724,71.7848,35109.0
2021-03-19 10:25:00,76.65,76.65,76.54,76.56,7827.0,71.7848,71.7848,71.6818,71.7005,7827.0
2021-03-19 10:30:00,76.57,76.68,76.23,76.25,34288.0,71.7099,71.8129,71.3915,71.4102,34288.0
2021-03-19 10:35:00,76.28,76.29,76.15,76.28,100182.0,71.4383,71.4477,71.3166,71.4383,100182.0
2021-03-19 10:40:00,76.29,76.65,76.26,76.61,46542.0,71.4477,71.7848,71.4196,71.7474,46542.0
2021-03-19 10:45:00,76.61,76.7,76.61,76.7,12019.0,71.7474,71.8317,71.7474,71.8317,12019.0
2021-03-19 10:50:00,76.7,76.93,76.7,76.93,13258.0,71.8317,72.0471,71.8317,72.0471,13258.0
2021-03-19 10:55:00,76.93,76.95,76.79,76.84,13120.0,72.0471,72.0658,71.9159,71.9628,13120.0
2021-03-19 11:00:00,76.86,76.86,76.73,76.77,8281.0,71.9815,71.9815,71.8597,71.8972,8281.0
2021-03-19 11:05:00,76.76,76.89,76.72,76.75,26790.0,71.8878,72.0096,71.8504,71.8785,26790.0
2021-03-19 11:10:00,76.76,76.76,76.53,76.55,17750.0,71.8878,71.8878,71.6724,71.6912,17750.0
2021-03-19 11:15:00,76.55,76.66,76.55,76.58,9505.0,71.6912,71.7942,71.6912,71.7193,9505.0
2021-03-19 11:20:00,76.56,76.67,76.55,76.56,11555.0,71.7005,71.8036,71.6912,71.7005,11555.0
2021-03-19 11:25:00,76.56,76.56,76.42,76.55,17977.0,71.7005,71.7005,71.5694,71.6912,17977.0
2021-03-19 11:30:00,76.53,76.55,76.48,76.53,22002.0,71.6724,71.6912,71.6256,71.6724,22002.0
2021-03-19 11:35:00,76.54,76.85,76.53,76.78,88450.0,71.6818,71.9721,71.6724,71.9066,88450.0
2021-03-19 11:40:00,76.79,76.86,76.77,76.84,26176.0,71.9159,71.9815,71.8972,71.9628,26176.0
2021-03-19 11:45:00,76.82,76.9,76.79,76.86,13837.0,71.944,72.019,71.9159,71.9815,13837.0
2021-03-19 11:50:00,76.85,77.16,76.85,77.09,41954.0,71.9721,72.2625,71.9721,72.1969,41954.0
2021-03-19 11:55:00,77.11,77.22,77.11,77.11,12768.0,72.2156,72.3186,72.2156,72.2156,12768.0
2021-03-19 12:00:00,77.13,77.18,77.07,77.15,13414.0,72.2344,72.2812,72.1782,72.2531,13414.0
2021-03-19 12:05:00,77.14,77.16,77.07,77.14,9794.0,72.2437,72.2625,72.1782,72.2437,9794.0
2021-03-19 12:10:00,77.14,77.16,77.05,77.05,11094.0,72.2437,72.2625,72.1594,72.1594,11094.0
2021-03-19 12:15:00,77.05,77.24,77.03,77.22,18771.0,72.1594,72.3374,72.1407,72.3186,18771.0
2021-03-19 12:20:00,77.2,77.22,77.11,77.15,16509.0,72.2999,72.3186,72.2156,72.2531,16509.0
2021-03-19 12:25:00,77.17,77.25,77.14,77.19,73400.0,72.2718,72.3467,72.2437,72.2905,73400.0
2021-03-19 12:30:00,77.18,77.33,77.02,77.08,66684.0,72.2812,72.4217,72.1313,72.1875,66684.0
2021-03-19 12:35:00,77.06,77.07,76.96,76.97,13736.0,72.1688,72.1782,72.0751,72.0845,13736.0
2021-03-19 12:40:00,76.95,77.03,76.92,76.93,11478.0,72.0658,72.1407,72.0377,72.0471,11478.0
2021-03-19 12:45:00,76.95,77.03,76.91,76.92,45302.0,72.0658,72.1407,72.0283,72.0377,45302.0
2021-03-19 12:50:00,76.89,76.99,76.83,76.95,7357.0,72.0096,72.1032,71.9534,72.0658,7357.0
2021-03-19 12:55:00,76.96,76.97,76.88,76.94,13911.0,72.0751,72.0845,72.0002,72.0564,13911.0
2021-03-19 13:00:00,76.96,76.97,76.83,76.84,8425.0,72.0751,72.0845,71.9534,71.9628,8425.0
2021-03-19 13:05:00,76.84,76.89,76.82,76.89,8927.0,71.9628,72.0096,71.944,72.0096,8927.0
2021-03-19 13:10:00,76.9,76.93,76.83,76.89,6980.0,72.019,72.0471,71.9534,72.0096,6980.0
2021-03-19 13:15:00,76.89,76.95,76.84,76.86,11362.0,72.0096,72.0658,71.9628,71.9815,11362.0
2021-03-19 13:20:00,76.87,76.91,76.82,76.88,15606.0,71.9909,72.0283,71.944,72.0002,15606.0
2021-03-19 13:25:00,76.88,76.94,76.87,76.92,11466.0,72.0002,72.0564,71.9909,72.0377,11466.0
2021-03-19 13:30:00,76.91,76.98,76.86,76.98,17063.0,72.0283,72.0939,71.9815,72.0939,17063.0
2021-03-19 13:35:00,76.98,76.99,76.9,76.93,15908.0,72.0939,72.1032,72.019,72.0471,15908.0
2021-03-19 13:40:00,76.93,76.96,76.89,76.95,10812.0,72.0471,72.0751,72.0096,72.0658,10812.0
2021-03-19 13:45:00,76.95,77.09,76.95,77.09,31285.0,72.0658,72.1969,72.0658,72.1969,31285.0
2021-03-19 13:50:00,77.1,77.16,77.09,77.15,10268.0,72.2063,72.2625,72.1969,72.2531,10268.0
2021-03-19 13:55:00,77.14,77.15,77.03,77.15,12772.0,72.2437,72.2531,72.1407,72.2531,12772.0
2021-03-19 14:00:00,77.15,77.22,77.14,77.18,14120.0,72.2531,72.3186,72.2437,72.2812,14120.0
2021-03-19 14:05:00,77.19,77.25,77.01,77.01,13359.0,72.2905,72.3467,72.122,72.122,13359.0
2021-03-19 14:10:00,77.0,77.06,76.95,77.02,11815.0,72.1126,72.1688,72.0658,72.1313,11815.0
2021-03-19 14:15:00,77.02,77.05,76.92,76.97,11277.0,72.1313,72.1594,72.0377,72.0845,11277.0
2021-03-19 14:20:00,76.97,76.98,76.85,76.93,11702.0,72.0845,72.0939,71.9721,72.0471,11702.0
2021-03-19 14:25:00,76.94,77.04,76.91,77.04,8370.0,72.0564,72.1501,72.0283,72.1501,8370.0
2021-03-19 14:30:00,77.06,77.08,76.99,77.03,10207.0,72.1688,72.1875,72.1032,72.1407,10207.0
2021-03-19 14:35:00,77.03,77.07,77.01,77.05,10085.0,72.1407,72.1782,72.122,72.1594,10085.0
2021-03-19 14:40:00,77.03,77.08,77.02,77.06,15395.0,72.1407,72.1875,72.1313,72.1688,15395.0
2021-03-19 14:45:00,77.06,77.08,77.0,77.02,12257.0,72.1688,72.1875,72.1126,72.1313,12257.0
2021-03-19 14:50:00,77.02,77.03,76.93,76.93,7886.0,72.1313,72.1407,72.0471,72.0471,7886.0
2021-03-19 14:55:00,76.95,77.17,76.94,77.17,12789.0,72.0658,72.2718,72.0564,72.2718,12789.0
2021-03-19 15:00:00,77.17,77.2,77.05,77.05,13186.0,72.2718,72.2999,72.1594,72.1594,13186.0
2021-03-19 15:05:00,77.07,77.12,77.04,77.11,11225.0,72.1782,72.225,72.1501,72.2156,11225.0
2021-03-19 15:10:00,77.1,77.16,77.02,77.03,81350.0,72.2063,72.2625,72.1313,72.1407,81350.0
2021-03-19 15:15:00,77.02,77.18,76.96,77.13,77344.0,72.1313,72.2812,72.0751,72.2344,77344.0
2021-03-19 15:20:00,77.13,77.17,77.05,77.06,16152.0,72.2344,72.2718,72.1594,72.1688,16152.0
2021-03-19 15:25:00,77.07,77.12,76.99,77.06,15122.0,72.1782,72.225,72.1032,72.1688,15122.0
2021-03-19 15:30:00,77.06,77.06,76.97,77.06,31168.0,72.1688,72.1688,72.0845,72.1688,31168.0
2021-03-19 15:35:00,77.07,77.12,77.0,77.01,32376.0,72.1782,72.225,72.1126,72.122,32376.0
2021-03-19 15:40:00,77.01,77.05,76.96,76.98,30195.0,72.122,72.1594,72.0751,72.0939,30195.0
2021-03-19 15:45:00,76.98,77.08,76.81,76.9,49768.0,72.0939,72.1875,71.9347,72.019,49768.0
2021-03-19 15:50:00,76.88,76.98,76.22,76.5,145581.0,72.0002,72.0939,71.3821,71.6443,145581.0
2021-03-19 15:55:00,76.49,76.73,76.39,76.5,381555.0,71.635,71.8597,71.5413,71.6443,381555.0
2021-03-22 09:30:00,76.94,77.06,76.22,76.47,80617.0,72.0564,72.1688,71.3821,71.6162,80617.0
2021-03-22 09:35:00,76.48,76.78,76.35,76.64,31161.0,71.6256,71.9066,71.5039,71.7755,31161.0
2021-03-22 09:40:00,76.65,76.84,76.64,76.8,18477.0,71.7848,71.9628,71.7755,71.9253,18477.0
2021-03-22 09:45:00,76.84,76.92,76.69,76.73,17877.0,71.9628,72.0377,71.8223,71.8597,17877.0
2021-03-22 09:50:00,76.73,76.92,76.71,76.87,19576.0,71.8597,72.0377,71.841,71.9909,19576.0
2021-03-22 09:55:00,76.89,77.05,76.86,76.97,34070.0,72.0096,72.1594,71.9815,72.0845,34070.0
2021-03-22 10:00:00,76.95,77.02,76.78,76.8,15912.0,72.0658,72.1313,71.9066,71.9253,15912.0
2021-03-22 10:05:00,76.82,76.91,76.73,76.75,24064.0,71.944,72.0283,71.8597,71.8785,24064.0
2021-03-22 10:10:00,76.74,76.85,76.67,76.73,47443.0,71.8691,71.9721,71.8036,71.8597,47443.0
2021-03-22 10:15:00,76.71,76.72,76.45,76.47,26786.0,71.841,71.8504,71.5975,71.6162,26786.0
2021-03-22 10:20:00,76.48,76.67,76.47,76.66,28671.0,71.6256,71.8036,71.6162,71.7942,28671.0
2021-03-22 10:25:00,76.67,76.81,76.65,76.81,30605.0,71.8036,71.9347,71.7848,71.9347,30605.0
2021-03-22 10:30:00,76.82,76.9,76.77,76.86,20692.0,71.944,72.019,71.8972,71.9815,20692.0
2021-03-22 10:35:00,76.86,76.88,76.77,76.77,26505.0,71.9815,72.0002,71.8972,71.8972,26505.0
2021-03-22 10:40:00,76.78,76.95,76.77,76.94,25919.0,71.9066,72.0658,71.8972,72.0564,25919.0
2021-03-22 10:45:00,76.94,77.0,76.84,76.88,107564.0,72.0564,72.1126,71.9628,72.0002,107564.0
2021-03-22 10:50:00,76.89,76.92,76.75,76.87,23101.0,72.0096,72.0377,71.8785,71.9909,23101.0
2021-03-22 10:55:00,76.87,76.93,76.71,76.72,23026.0,71.9909,72.0471,71.841,71.8504,23026.0
2021-03-22 11:00:00,76.69,76.75,76.64,76.73,13803.0,71.8223,71.8785,71.7755,71.8597,13803.0
2021-03-22 11:05:00,76.73,76.75,76.61,76.63,17562.0,71.8597,71.8785,71.7474,71.7661,17562.0
2021-03-22 11:10:00,76.63,76.64,76.48,76.5,42961.0,71.7661,71.7755,71.6256,71.6443,42961.0
2021-03-22 11:15:00,76.5,76.5,76.29,76.34,52059.0,71.6443,71.6443,71.4477,71.4945,52059.0
2021-03-22 11:20:00,76.39,76.48,76.25,76.39,86205.0,71.5413,71.6256,71.4102,71.5413,86205.0
2021-03-22 11:25:00,76.39,76.42,76.34,76.39,18145.0,71.5413,71.5694,71.4945,71.5413,18145.0
2021-03-22 11:30:00,76.39,76.44,76.36,76.42,19667.0,71.5413,71.5882,71.5132,71.5694,19667.0
2021-03-22 11:35:00,76.43,76.57,76.41,76.51,18600.0,71.5788,71.7099,71.5601,71.6537,18600.0
2021-03-22 11:40:00,76.51,76.61,76.47,76.58,16156.0,71.6537,71.7474,71.6162,71.7193,16156.0
2021-03-22 11:45:00,76.6,76.63,76.49,76.57,29199.0,71.738,71.7661,71.635,71.7099,29199.0
2021-03-22 11:50:00,76.58,76.65,76.56,76.56,25590.0,71.7193,71.7848,71.7005,71.7005,25590.0
2021-03-22 11:55:00,76.55,76.63,76.54,76.59,33603.0,71.6912,71.7661,71.6818,71.7286,33603.0
2021-03-22 12:00:00,76.58,76.62,76.54,76.55,16415.0,71.7193,71.7567,71.6818,71.6912,16415.0
2021-03-22 12:05:00,76.56,76.62,76.55,76.6,14315.0,71.7005,71.7567,71.6912,71.738,14315.0
2021-03-22 12:10:00,76.59,76.61,76.52,76.52,16714.0,71.7286,71.7474,71.6631,71.6631,16714.0
2021-03-22 12:15:00,76.54,76.58,76.52,76.52,17114.0,71.6818,71.7193,71.6631,71.6631,17114.0
2021-03-22 12:20:00,76.53,76.73,76.49,76.69,54515.0,71.6724,71.8597,71.635,71.8223,54515.0
2021-03-22 12:25:00,76.71,76.85,76.68,76.85,11788.0,71.841,71.9721,71.8129,71.9721,11788.0
2021-03-22 12:30:00,76.85,76.86,76.74,76.74,15849.0,71.9721,71.9815,71.8691,71.8691,15849.0
2021-03-22 12:35:00,76.74,76.77,76.65,76.66,38626.0,71.8691,71.8972,71.7848,71.7942,38626.0
2021-03-22 12:40:00,76.66,76.69,76.6,76.66,15943.0,71.7942,71.8223,71.738,71.7942,15943.0
2021-03-22 12:45:00,76.67,76.7,76.6,76.61,24405.0,71.8036,71.8317,71.738,71.7474,24405.0
2021-03-22 12:50:00,76.61,76.64,76.53,76.53,13435.0,71.7474,71.7755,71.6724,71.6724,13435.0
2021-03-22 12:55:00,76.53,76.7,76.53,76.7,26117.0,71.6724,71.8317,71.6724,71.8317,26117.0
2021-03-22 13:00:00,76.71,76.75,76.68,76.68,36187.0,71.841,71.8785,71.8129,71.8129,36187.0
2021-03-22 13:05:00,76.67,76.77,76.67,76.71,13268.0,71.8036,71.8972,71.8036,71.841,13268.0
2021-03-22 13:10:00,76.71,76.76,76.71,76.71,15344.0,71.841,71.8878,71.841,71.841,15344.0
2021-03-22 13:15:00,76.71,76.78,76.7,76.71,36959.0,71.841,71.9066,71.8317,71.841,36959.0
2021-03-22 13:20:00,76.72,76.78,76.71,76.75,12882.0,71.8504,71.9066,71.841,71.8785,12882.0
2021-03-22 13:25:00,76.74,76.75,76.67,76.67,10157.0,71.8691,71.8785,71.8036,71.8036,10157.0
2021-03-22 13:30:00,76.67,76.76,76.65,76.76,23094.0,71.8036,71.8878,71.7848,71.8878,23094.0
2021-03-22 13:35:00,76.76,76.76,76.66,76.68,10312.0,71.8878,71.8878,71.7942,71.8129,10312.0
2021-03-22 13:40:00,76.69,76.72,76.61,76.61,9157.0,71.8223,71.8504,71.7474,71.7474,9157.0
2021-03-22 13:45:00,76.62,76.65,76.59,76.64,8403.0,71.7567,71.7848,71.7286,71.7755,8403.0
2021-03-22 13:50:00,76.64,76.64,76.56,76.56,20579.0,71.7755,71.7755,71.7005,71.7005,20579.0
2021-03-22 13:55:00,76.56,76.58,76.47,76.48,11102.0,71.7005,71.7193,71.6162,71.6256,11102.0
2021-03-22 14:00:00,76.47,76.55,76.47,76.5,10528.0,71.6162,71.6912,71.6162,71.6443,10528.0
2021-03-22 14:05:00,76.5,76.54,76.47,76.54,12757.0,71.6443,71.6818,71.6162,71.6818,12757.0
2021-03-22 14:10:00,76.54,76.61,76.52,76.58,11285.0,71.6818,71.7474,71.6631,71.7193,11285.0
2021-03-22 14:15:00,76.59,76.61,76.56,76.56,12450.0,71.7286,71.7474,71.7005,71.7005,12450.0
2021-03-22 14:20:00,76.56,76.61,76.53,76.53,13998.0,71.7005,71.7474,71.6724,71.6724,13998.0
2021-03-22 14:25:00,76.52,76.52,76.47,76.48,31101.0,71.6631,71.6631,71.6162,71.6256,31101.0
2021-03-22 14:30:00,76.49,76.79,76.49,76.71,59820.0,71.635,71.9159,71.635,71.841,59820.0
2021-03-22 14:35:00,76.71,76.83,76.7,76.8,16617.0,71.841,71.9534,71.8317,71.9253,16617.0
2021-03-22 14:40:00,76.81,76.81,76.74,76.81,13039.0,71.9347,71.9347,71.8691,71.9347,13039.0
2021-03-22 14:45:00,76.81,76.85,76.79,76.79,12365.0,71.9347,71.9721,71.9159,71.9159,12365.0
2021-03-22 14:50:00,76.8,76.83,76.76,76.81,24423.0,71.9253,71.9534,71.8878,71.9347,24423.0
2021-03-22 14:55:00,76.81,76.84,76.77,76.8,22071.0,71.9347,71.9628,71.8972,71.9253,22071.0
2021-03-22 15:00:00,76.8,76.91,76.77,76.88,35994.0,71.9253,72.0283,71.8972,72.0002,35994.0
2021-03-22 15:05:00,76.87,76.88,76.82,76.84,30422.0,71.9909,72.0002,71.944,71.9628,30422.0
2021-03-22 15:10:00,76.85,76.87,76.8,76.82,39632.0,71.9721,71.9909,71.9253,71.944,39632.0
2021-03-22 15:15:00,76.82,76.88,76.82,76.84,36260.0,71.944,72.0002,71.944,71.9628,36260.0
2021-03-22 15:20:00,76.85,76.86,76.69,76.7,33000.0,71.9721,71.9815,71.8223,71.8317,33000.0
2021-03-22 15:25:00,76.7,76.82,76.7,76.73,24805.0,71.8317,71.944,71.8317,71.8597,24805.0
2021-03-22 15:30:00,76.73,76.76,76.63,76.65,35342.0,71.8597,71.8878,71.7661,71.7848,35342.0
2021-03-22 15:35:00,76.65,76.75,76.6,76.63,53397.0,71.7848,71.8785,71.738,71.7661,53397.0
2021-03-22 15:40:00,76.64,76.64,76.54,76.57,33356.0,71.7755,71.7755,71.6818,71.7099,33356.0
2021-03-22 15:45:00,76.58,76.58,76.46,76.49,46205.0,71.7193,71.7193,71.6069,71.635,46205.0
2021-03-22 15:50:00,76.48,76.8,76.46,76.67,127717.0,71.6256,71.9253,71.6069,71.8036,127717.0
2021-03-22 15:55:00,76.67,76.8,76.65,76.77,305506.0,71.8036,71.9253,71.7848,71.8972,305506.0
2021-03-23 09:30:00,77.16,77.2,76.91,77.17,54348.0,72.2625,72.2999,72.0283,72.2718,54348.0
2021-03-23 09:35:00,77.17,77.33,77.04,77.07,16285.0,72.2718,72.4217,72.1501,72.1782,16285.0
2021-03-23 09:40:00,77.06,77.15,77.03,77.11,9815.0,72.1688,72.2531,72.1407,72.2156,9815.0
2021-03-23 09:45:00,77.13,77.16,77.02,77.09,12842.0,72.2344,72.2625,72.1313,72.1969,12842.0
2021-03-23 09:50:00,77.09,77.11,76.84,76.87,23364.0,72.1969,72.2156,71.9628,71.9909,23364.0
2021-03-23 09:55:00,76.87,77.01,76.77,77.0,23046.0,71.9909,72.122,71.8972,72.1126,23046.0
2021-03-23 10:00:00,77.01,77.23,77.0,77.19,35689.0,72.122,72.328,72.1126,72.2905,35689.0
2021-03-23 10:05:00,77.18,77.25,77.15,77.22,24106.0,72.2812,72.3467,72.2531,72.3186,24106.0
2021-03-23 10:10:00,77.23,77.41,77.23,77.41,14865.0,72.328,72.4966,72.328,72.4966,14865.0
2021-03-23 10:15:00,77.43,77.47,77.36,77.38,15551.0,72.5153,72.5528,72.4498,72.4685,15551.0
2021-03-23 10:20:00,77.39,77.4,77.21,77.25,21778.0,72.4779,72.4872,72.3093,72.3467,21778.0
2021-03-23 10:25:00,77.24,77.35,77.24,77.31,10509.0,72.3374,72.4404,72.3374,72.4029,10509.0
2021-03-23 10:30:00,77.32,77.36,77.13,77.15,16140.0,72.4123,72.4498,72.2344,72.2531,16140.0
2021-03-23 10:35:00,77.15,77.16,77.04,77.11,15876.0,72.2531,72.2625,72.1501,72.2156,15876.0
2021-03-23 10:40:00,77.09,77.09,76.84,76.84,18809.0,72.1969,72.1969,71.9628,71.9628,18809.0
2021-03-23 10:45:00,76.85,76.95,76.85,76.93,22163.0,71.9721,72.0658,71.9721,72.0471,22163.0
2021-03-23 10:50:00,76.92,76.99,76.91,76.95,11841.0,72.0377,72.1032,72.0283,72.0658,11841.0
2021-03-23 10:55:00,76.96,76.99,76.92,76.99,14516.0,72.0751,72.1032,72.0377,72.1032,14516.0
2021-03-23 11:00:00,77.01,77.16,77.0,77.06,27348.0,72.122,72.2625,72.1126,72.1688,27348.0
2021-03-23 11:05:00,77.08,77.26,77.08,77.26,19779.0,72.1875,72.3561,72.1875,72.3561,19779.0
2021-03-23 11:10:00,77.25,77.48,77.25,77.42,12549.0,72.3467,72.5621,72.3467,72.506,12549.0
2021-03-23 11:15:00,77.45,77.57,77.43,77.54,14073.0,72.534,72.6464,72.5153,72.6183,14073.0
2021-03-23 11:20:00,77.53,77.6,77.49,77.58,11179.0,72.609,72.6745,72.5715,72.6558,11179.0
2021-03-23 11:25:00,77.59,77.62,77.56,77.6,14748.0,72.6652,72.6933,72.6371,72.6745,14748.0
2021-03-23 11:30:00,77.6,77.62,77.48,77.48,8491.0,72.6745,72.6933,72.5621,72.5621,8491.0
2021-03-23 11:35:00,77.49,77.49,77.25,77.31,19553.0,72.5715,72.5715,72.3467,72.4029,19553.0
2021-03-23 11:40:00,77.31,77.35,77.26,77.28,12805.0,72.4029,72.4404,72.3561,72.3748,12805.0
2021-03-23 11:45:00,77.3,77.35,77.21,77.24,9786.0,72.3936,72.4404,72.3093,72.3374,9786.0
2021-03-23 11:50:00,77.25,77.28,77.17,77.21,13777.0,72.3467,72.3748,72.2718,72.3093,13777.0
2021-03-23 11:55:00,77.21,77.32,77.2,77.3,14362.0,72.3093,72.4123,72.2999,72.3936,14362.0
2021-03-23 12:00:00,77.32,77.46,77.3,77.34,12820.0,72.4123,72.5434,72.3936,72.431,12820.0
2021-03-23 12:05:00,77.33,77.33,77.07,77.21,18256.0,72.4217,72.4217,72.1782,72.3093,18256.0
2021-03-23 12:10:00,77.24,77.26,77.14,77.17,11523.0,72.3374,72.3561,72.2437,72.2718,11523.0
2021-03-23 12:15:00,77.16,77.21,77.14,77.2,9142.0,72.2625,72.3093,72.2437,72.2999,9142.0
2021-03-23 12:20:00,77.2,77.3,77.18,77.26,9862.0,72.2999,72.3936,72.2812,72.3561,9862.0
2021-03-23 12:25:00,77.26,77.26,77.16,77.2,8196.0,72.3561,72.3561,72.2625,72.2999,8196.0
2021-03-23 12:30:00,77.22,77.23,77.12,77.14,11795.0,72.3186,72.328,72.225,72.2437,11795.0
2021-03-23 12:35:00,77.14,77.26,77.14,77.26,7534.0,72.2437,72.3561,72.2437,72.3561,7534.0
2021-03-23 12:40:00,77.24,77.24,77.14,77.16,7402.0,72.3374,72.3374,72.2437,72.2625,7402.0
2021-03-23 12:45:00,77.17,77.18,77.13,77.13,7395.0,72.2718,72.2812,72.2344,72.2344,7395.0
2021-03-23 12:50:00,77.11,77.13,77.06,77.1,8620.0,72.2156,72.2344,72.1688,72.2063,8620.0
2021-03-23 12:55:00,77.07,77.16,77.07,77.16,6399.0,72.1782,72.2625,72.1782,72.2625,6399.0
2021-03-23 13:00:00,77.18,77.28,77.18,77.28,8327.0,72.2812,72.3748,72.2812,72.3748,8327.0
2021-03-23 13:05:00,77.28,77.31,77.23,77.24,7606.0,72.3748,72.4029,72.328,72.3374,7606.0
2021-03-23 13:10:00,77.24,77.33,77.21,77.32,9175.0,72.3374,72.4217,72.3093,72.4123,9175.0
2021-03-23 13:15:00,77.33,77.36,77.28,77.35,11341.0,72.4217,72.4498,72.3748,72.4404,11341.0
2021-03-23 13:20:00,77.34,77.39,77.28,77.39,15610.0,72.431,72.4779,72.3748,72.4779,15610.0
2021-03-23 13:25:00,77.4,77.41,77.32,77.39,13736.0,72.4872,72.4966,72.4123,72.4779,13736.0
2021-03-23 13:30:00,77.39,77.39,77.23,77.23,11386.0,72.4779,72.4779,72.328,72.328,11386.0
2021-03-23 13:35:00,77.24,77.28,77.15,77.16,10773.0,72.3374,72.3748,72.2531,72.2625,10773.0
2021-03-23 13:40:00,77.16,77.16,76.98,76.98,51749.0,72.2625,72.2625,72.0939,72.0939,51749.0
2021-03-23 13:45:00,76.97,76.99,76.88,76.9,19101.0,72.0845,72.1032,72.0002,72.019,19101.0
2021-03-23 13:50:00,76.9,76.93,76.88,76.93,11473.0,72.019,72.0471,72.0002,72.0471,11473.0
2021-03-23 13:55:00,76.94,76.97,76.85,76.89,12183.0,72.0564,72.0845,71.9721,72.0096,12183.0
2021-03-23 14:00:00,76.89,76.89,76.83,76.84,10111.0,72.0096,72.0096,71.9534,71.9628,10111.0
2021-03-23 14:05:00,76.83,76.92,76.82,76.91,15556.0,71.9534,72.0377,71.944,72.0283,15556.0
2021-03-23 14:10:00,76.9,76.93,76.86,76.87,7860.0,72.019,72.0471,71.9815,71.9909,7860.0
2021-03-23 14:15:00,76.86,76.9,76.76,76.85,14571.0,71.9815,72.019,71.8878,71.9721,14571.0
2021-03-23 14:20:00,76.86,76.93,76.8,76.93,11468.0,71.9815,72.0471,71.9253,72.0471,11468.0
2021-03-23 14:25:00,76.91,76.91,76.81,76.86,9113.0,72.0283,72.0283,71.9347,71.9815,9113.0
2021-03-23 14:30:00,76.87,76.9,76.82,76.86,10447.0,71.9909,72.019,71.944,71.9815,10447.0
2021-03-23 14:35:00,76.87,76.87,76.81,76.83,8181.0,71.9909,71.9909,71.9347,71.9534,8181.0
2021-03-23 14:40:00,76.84,76.88,76.69,76.75,20934.0,71.9628,72.0002,71.8223,71.8785,20934.0
2021-03-23 14:45:00,76.74,76.81,76.72,76.81,11409.0,71.8691,71.9347,71.8504,71.9347,11409.0
2021-03-23 14:50:00,76.8,76.81,76.73,76.73,8501.0,71.9253,71.9347,71.8597,71.8597,8501.0
2021-03-23 14:55:00,76.73,76.73,76.59,76.59,13266.0,71.8597,71.8597,71.7286,71.7286,13266.0
2021-03-23 15:00:00,76.6,76.72,76.51,76.72,19131.0,71.738,71.8504,71.6537,71.8504,19131.0
2021-03-23 15:05:00,76.72,76.77,76.6,76.6,17032.0,71.8504,71.8972,71.738,71.738,17032.0
2021-03-23 15:10:00,76.62,76.64,76.47,76.48,18127.0,71.7567,71.7755,71.6162,71.6256,18127.0
2021-03-23 15:15:00,76.47,76.56,76.43,76.52,16536.0,71.6162,71.7005,71.5788,71.6631,16536.0
2021-03-23 15:20:00,76.51,76.51,76.39,76.4,18972.0,71.6537,71.6537,71.5413,71.5507,18972.0
2021-03-23 15:25:00,76.39,76.55,76.36,76.47,23088.0,71.5413,71.6912,71.5132,71.6162,23088.0
2021-03-23 15:30:00,76.46,76.51,76.38,76.39,32279.0,71.6069,71.6537,71.532,71.5413,32279.0
2021-03-23 15:35:00,76.38,76.51,76.31,76.44,27983.0,71.532,71.6537,71.4664,71.5882,27983.0
2021-03-23 15:40:00,76.45,76.58,76.41,76.44,43963.0,71.5975,71.7193,71.5601,71.5882,43963.0
2021-03-23 15:45:00,76.44,76.45,76.28,76.29,65760.0,71.5882,71.5975,71.4383,71.4477,65760.0
2021-03-23 15:50:00,76.27,76.32,76.17,76.29,105306.0,71.4289,71.4758,71.3353,71.4477,105306.0
2021-03-23 15:55:00,76.28,76.38,76.17,76.22,245709.0,71.4383,71.532,71.3353,71.3821,245709.0
2021-03-24 09:30:00,76.64,76.86,76.52,76.86,60884.0,71.7755,71.9815,71.6631,71.9815,60884.0
2021-03-24 09:35:00,76.77,77.08,76.69,77.0,110900.0,71.8972,72.1875,71.8223,72.1126,110900.0
2021-03-24 09:40:00,77.0,77.22,76.99,77.15,71138.0,72.1126,72.3186,72.1032,72.2531,71138.0
2021-03-24 09:45:00,77.16,77.72,77.16,77.6,142611.0,72.2625,72.7869,72.2625,72.6745,142611.0
2021-03-24 09:50:00,77.6,77.66,77.45,77.47,36628.0,72.6745,72.7307,72.534,72.5528,36628.0
2021-03-24 09:55:00,77.5,77.6,77.4,77.53,32867.0,72.5809,72.6745,72.4872,72.609,32867.0
2021-03-24 10:00:00,77.54,77.74,77.4,77.62,46332.0,72.6183,72.8056,72.4872,72.6933,46332.0
2021-03-24 10:05:00,77.61,77.84,77.61,77.73,26373.0,72.6839,72.8993,72.6839,72.7963,26373.0
2021-03-24 10:10:00,77.73,77.85,77.69,77.77,21313.0,72.7963,72.9087,72.7588,72.8337,21313.0
2021-03-24 10:15:00,77.73,77.74,77.39,77.48,69685.0,72.7963,72.8056,72.4779,72.5621,69685.0
2021-03-24 10:20:00,77.48,77.53,77.45,77.49,23340.0,72.5621,72.609,72.534,72.5715,23340.0
2021-03-24 10:25:00,77.48,77.58,77.44,77.51,28599.0,72.5621,72.6558,72.5247,72.5902,28599.0
2021-03-24 10:30:00,77.54,77.57,77.42,77.43,17475.0,72.6183,72.6464,72.506,72.5153,17475.0
2021-03-24 10:35:00,77.44,77.48,77.38,77.47,20415.0,72.5247,72.5621,72.4685,72.5528,20415.0
2021-03-24 10:40:00,77.49,77.58,77.45,77.55,17642.0,72.5715,72.6558,72.534,72.6277,17642.0
2021-03-24 10:45:00,77.55,77.57,77.45,77.52,47343.0,72.6277,72.6464,72.534,72.5996,47343.0
2021-03-24 10:50:00,77.5,77.61,77.48,77.59,51876.0,72.5809,72.6839,72.5621,72.6652,51876.0
2021-03-24 10:55:00,77.59,77.6,77.51,77.52,35805.0,72.6652,72.6745,72.5902,72.5996,35805.0
2021-03-24 11:00:00,77.52,77.59,77.5,77.5,36290.0,72.5996,72.6652,72.5809,72.5809,36290.0
2021-03-24 11:05:00,77.49,77.52,77.46,77.49,25384.0,72.5715,72.5996,72.5434,72.5715,25384.0
2021-03-24 11:10:00,77.49,77.52,77.44,77.45,22863.0,72.5715,72.5996,72.5247,72.534,22863.0
2021-03-24 11:15:00,77.46,77.47,77.3,77.3,19677.0,72.5434,72.5528,72.3936,72.3936,19677.0
2021-03-24 11:20:00,77.29,77.3,77.16,77.18,31036.0,72.3842,72.3936,72.2625,72.2812,31036.0
2021-03-24 11:25:00,77.19,77.26,77.18,77.22,20163.0,72.2905,72.3561,72.2812,72.3186,20163.0
2021-03-24 11:30:00,77.21,77.32,77.21,77.24,18859.0,72.3093,72.4123,72.3093,72.3374,18859.0
2021-03-24 11:35:00,77.23,77.25,77.15,77.19,18790.0,72.328,72.3467,72.2531,72.2905,18790.0
2021-03-24 11:40:00,77.19,77.22,77.14,77.2,10094.0,72.2905,72.3186,72.2437,72.2999,10094.0
2021-03-24 11:45:00,77.21,77.37,77.21,77.33,21102.0,72.3093,72.4591,72.3093,72.4217,21102.0
2021-03-24 11:50:00,77.33,77.33,77.22,77.23,23012.0,72.4217,72.4217,72.3186,72.328,23012.0
2021-03-24 11:55:00,77.22,77.22,77.05,77.06,17909.0,72.3186,72.3186,72.1594,72.1688,17909.0
2021-03-24 12:00:00,77.07,77.23,77.06,77.18,15718.0,72.1782,72.328,72.1688,72.2812,15718.0
2021-03-24 12:05:00,77.18,77.24,77.14,77.22,19207.0,72.2812,72.3374,72.2437,72.3186,19207.0
2021-03-24 12:10:00,77.21,77.25,77.16,77.23,14456.0,72.3093,72.3467,72.2625,72.328,14456.0
2021-03-24 12:15:00,77.25,77.41,77.25,77.41,14213.0,72.3467,72.4966,72.3467,72.4966,14213.0
2021-03-24 12:20:00,77.43,77.47,77.37,77.37,12418.0,72.5153,72.5528,72.4591,72.4591,12418.0
2021-03-24 12:25:00,77.39,77.47,77.31,77.47,13129.0,72.4779,72.5528,72.4029,72.5528,13129.0
2021-03-24 12:30:00,77.47,77.47,77.35,77.38,13753.0,72.5528,72.5528,72.4404,72.4685,13753.0
2021-03-24 12:35:00,77.38,77.42,77.31,77.42,16838.0,72.4685,72.506,72.4029,72.506,16838.0
2021-03-24 12:40:00,77.43,77.46,77.4,77.45,14787.0,72.5153,72.5434,72.4872,72.534,14787.0
2021-03-24 12:45:00,77.45,77.46,77.24,77.24,15935.0,72.534,72.5434,72.3374,72.3374,15935.0
2021-03-24 12:50:00,77.25,77.28,77.22,77.24,9152.0,72.3467,72.3748,72.3186,72.3374,9152.0
2021-03-24 12:55:00,77.23,77.32,77.22,77.26,11442.0,72.328,72.4123,72.3186,72.3561,11442.0
2021-03-24 13:00:00,77.27,77.28,77.16,77.23,18069.0,72.3655,72.3748,72.2625,72.328,18069.0
2021-03-24 13:05:00,77.23,77.24,77.13,77.19,10296.0,72.328,72.3374,72.2344,72.2905,10296.0
2021-03-24 13:10:00,77.17,77.17,77.07,77.07,9717.0,72.2718,72.2718,72.1782,72.1782,9717.0
2021-03-24 13:15:00,77.06,77.07,77.01,77.07,15482.0,72.1688,72.1782,72.122,72.1782,15482.0
2021-03-24 13:20:00,77.05,77.13,77.04,77.13,10674.0,72.1594,72.2344,72.1501,72.2344,10674.0
2021-03-24 13:25:00,77.12,77.19,77.1,77.16,13472.0,72.225,72.2905,72.2063,72.2625,13472.0
2021-03-24 13:30:00,77.16,77.21,77.16,77.19,11057.0,72.2625,72.3093,72.2625,72.2905,11057.0
2021-03-24 13:35:00,77.19,77.24,77.17,77.24,8811.0,72.2905,72.3374,72.2718,72.3374,8811.0
2021-03-24 13:40:00,77.24,77.24,77.04,77.05,12216.0,72.3374,72.3374,72.1501,72.1594,12216.0
2021-03-24 13:45:00,77.06,77.32,77.06,77.32,11772.0,72.1688,72.4123,72.1688,72.4123,11772.0
2021-03-24 13:50:00,77.31,77.37,77.3,77.34,14060.0,72.4029,72.4591,72.3936,72.431,14060.0
2021-03-24 13:55:00,77.33,77.36,77.29,77.36,17000.0,72.4217,72.4498,72.3842,72.4498,17000.0
2021-03-24 14:00:00,77.36,77.36,77.29,77.34,14764.0,72.4498,72.4498,72.3842,72.431,14764.0
2021-03-24 14:05:00,77.35,77.35,77.28,77.28,12719.0,72.4404,72.4404,72.3748,72.3748,12719.0
2021-03-24 14:10:00,77.28,77.36,77.28,77.29,16244.0,72.3748,72.4498,72.3748,72.3842,16244.0
2021-03-24 14:15:00,77.29,77.35,77.28,77.33,13135.0,72.3842,72.4404,72.3748,72.4217,13135.0
2021-03-24 14:20:00,77.32,77.32,77.18,77.18,22557.0,72.4123,72.4123,72.2812,72.2812,22557.0
2021-03-24 14:25:00,77.19,77.2,77.07,77.07,20315.0,72.2905,72.2999,72.1782,72.1782,20315.0
2021-03-24 14:30:00,77.06,77.07,76.97,77.05,23503.0,72.1688,72.1782,72.0845,72.1594,23503.0
2021-03-24 14:35:00,77.04,77.14,77.03,77.12,22136.0,72.1501,72.2437,72.1407,72.225,22136.0
2021-03-24 14:40:00,77.12,77.16,77.07,77.12,15885.0,72.225,72.2625,72.1782,72.225,15885.0
2021-03-24 14:45:00,77.13,77.29,77.07,77.28,19368.0,72.2344,72.3842,72.1782,72.3748,19368.0
2021-03-24 14:50:00,77.27,77.27,77.04,77.04,14678.0,72.3655,72.3655,72.1501,72.1501,14678.0
2021-03-24 14:55:00,77.03,77.2,77.03,77.1,16217.0,72.1407,72.2999,72.1407,72.2063,16217.0
2021-03-24 15:00:00,77.1,77.21,77.09,77.17,18160.0,72.2063,72.3093,72.1969,72.2718,18160.0
2021-03-24 15:05:00,77.16,77.3,77.16,77.27,15676.0,72.2625,72.3936,72.2625,72.3655,15676.0
2021-03-24 15:10:00,77.27,77.31,77.2,77.25,13519.0,72.3655,72.4029,72.2999,72.3467,13519.0
2021-03-24 15:15:00,77.24,77.37,77.21,77.33,15495.0,72.3374,72.4591,72.3093,72.4217,15495.0
2021-03-24 15:20:00,77.33,77.33,77.19,77.27,21588.0,72.4217,72.4217,72.2905,72.3655,21588.0
2021-03-24 15:25:00,77.27,77.3,77.21,77.23,20402.0,72.3655,72.3936,72.3093,72.328,20402.0
2021-03-24 15:30:00,77.22,77.27,77.14,77.15,26120.0,72.3186,72.3655,72.2437,72.2531,26120.0
2021-03-24 15:35:00,77.16,77.21,77.1,77.12,30919.0,72.2625,72.3093,72.2063,72.225,30919.0
2021-03-24 15:40:00,77.12,77.22,77.11,77.11,37681.0,72.225,72.3186,72.2156,72.2156,37681.0
2021-03-24 15:45:00,77.12,77.23,77.09,77.17,39483.0,72.225,72.328,72.1969,72.2718,39483.0
2021-03-24 15:50:00,77.17,77.2,76.97,76.97,73974.0,72.2718,72.2999,72.0845,72.0845,73974.0
2021-03-24 15:55:00,76.97,77.01,76.87,76.94,122698.0,72.0845,72.122,71.9909,72.0564,122698.0
2021-03-25 09:30:00,76.9,77.45,76.62,76.83,59246.0,72.019,72.534,71.7567,71.9534,59246.0
2021-03-25 09:35:00,76.83,77.06,76.77,76.83,34517.0,71.9534,72.1688,71.8972,71.9534,34517.0
2021-03-25 09:40:00,76.84,76.94,76.68,76.73,19203.0,71.9628,72.0564,71.8129,71.8597,19203.0
2021-03-25 09:45:00,76.72,76.76,76.6,76.67,32094.0,71.8504,71.8878,71.738,71.8036,32094.0
2021-03-25 09:50:00,76.65,76.67,76.35,76.45,27207.0,71.7848,71.8036,71.5039,71.5975,27207.0
2021-03-25 09:55:00,76.42,76.58,76.38,76.56,19830.0,71.5694,71.7193,71.532,71.7005,19830.0
2021-03-25 10:00:00,76.53,76.77,76.46,76.72,19329.0,71.6724,71.8972,71.6069,71.8504,19329.0
2021-03-25 10:05:00,76.73,76.81,76.71,76.74,16758.0,71.8597,71.9347,71.841,71.8691,16758.0
2021-03-25 10:10:00,76.72,76.76,76.61,76.68,13089.0,71.8504,71.8878,71.7474,71.8129,13089.0
2021-03-25 10:15:00,76.69,76.72,76.62,76.68,14147.0,71.8223,71.8504,71.7567,71.8129,14147.0
2021-03-25 10:20:00,76.67,76.76,76.66,76.7,11775.0,71.8036,71.8878,71.7942,71.8317,11775.0
2021-03-25 10:25:00,76.69,76.72,76.55,76.59,17714.0,71.8223,71.8504,71.6912,71.7286,17714.0
2021-03-25 10:30:00,76.59,76.75,76.59,76.67,16234.0,71.7286,71.8785,71.7286,71.8036,16234.0
2021-03-25 10:35:00,76.66,76.7,76.6,76.63,14571.0,71.7942,71.8317,71.738,71.7661,14571.0
2021-03-25 10:40:00,76.63,76.66,76.52,76.57,13107.0,71.7661,71.7942,71.6631,71.7099,13107.0
2021-03-25 10:45:00,76.57,76.63,76.43,76.45,22592.0,71.7099,71.7661,71.5788,71.5975,22592.0
2021-03-25 10:50:00,76.42,76.42,76.12,76.12,27405.0,71.5694,71.5694,71.2885,71.2885,27405.0
2021-03-25 10:55:00,76.12,76.34,76.06,76.34,25847.0,71.2885,71.4945,71.2323,71.4945,25847.0
2021-03-25 11:00:00,76.34,76.37,76.21,76.24,39105.0,71.4945,71.5226,71.3728,71.4008,39105.0
2021-03-25 11:05:00,76.22,76.39,76.18,76.32,36797.0,71.3821,71.5413,71.3447,71.4758,36797.0
2021-03-25 11:10:00,76.32,76.52,76.26,76.48,24949.0,71.4758,71.6631,71.4196,71.6256,24949.0
2021-03-25 11:15:00,76.46,76.5,76.43,76.5,18446.0,71.6069,71.6443,71.5788,71.6443,18446.0
2021-03-25 11:20:00,76.49,76.54,76.41,76.45,13868.0,71.635,71.6818,71.5601,71.5975,13868.0
2021-03-25 11:25:00,76.4,76.47,76.27,76.43,14391.0,71.5507,71.6162,71.4289,71.5788,14391.0
2021-03-25 11:30:00,76.45,76.65,76.42,76.62,21598.0,71.5975,71.7848,71.5694,71.7567,21598.0
2021-03-25 11:35:00,76.62,76.66,76.55,76.59,16318.0,71.7567,71.7942,71.6912,71.7286,16318.0
2021-03-25 11:40:00,76.59,76.62,76.44,76.44,22745.0,71.7286,71.7567,71.5882,71.5882,22745.0
2021-03-25 11:45:00,76.44,76.55,76.38,76.5,18439.0,71.5882,71.6912,71.532,71.6443,18439.0
2021-03-25 11:50:00,76.51,76.7,76.49,76.68,17174.0,71.6537,71.8317,71.635,71.8129,17174.0
2021-03-25 11:55:00,76.66,76.86,76.58,76.86,34994.0,71.7942,71.9815,71.7193,71.9815,34994.0
2021-03-25 12:00:00,76.86,76.94,76.75,76.87,24766.0,71.9815,72.0564,71.8785,71.9909,24766.0
2021-03-25 12:05:00,76.82,76.88,76.79,76.87,14587.0,71.944,72.0002,71.9159,71.9909,14587.0
2021-03-25 12:10:00,76.86,76.9,76.73,76.75,9216.0,71.9815,72.019,71.8597,71.8785,9216.0
2021-03-25 12:15:00,76.76,76.96,76.75,76.96,10873.0,71.8878,72.0751,71.8785,72.0751,10873.0
2021-03-25 12:20:00,76.95,77.0,76.9,76.99,14595.0,72.0658,72.1126,72.019,72.1032,14595.0
2021-03-25 12:25:00,77.0,77.04,76.93,76.96,18528.0,72.1126,72.1501,72.0471,72.0751,18528.0
2021-03-25 12:30:00,76.97,77.0,76.96,76.96,10834.0,72.0845,72.1126,72.0751,72.0751,10834.0
2021-03-25 12:35:00,76.97,77.02,76.95,77.02,11322.0,72.0845,72.1313,72.0658,72.1313,11322.0
2021-03-25 12:40:00,77.02,77.06,77.0,77.02,11073.0,72.1313,72.1688,72.1126,72.1313,11073.0
2021-03-25 12:45:00,77.02,77.03,76.98,76.99,15723.0,72.1313,72.1407,72.0939,72.1032,15723.0
2021-03-25 12:50:00,76.98,77.12,76.98,77.12,9771.0,72.0939,72.225,72.0939,72.225,9771.0
2021-03-25 12:55:00,77.12,77.13,76.98,76.98,116940.0,72.225,72.2344,72.0939,72.0939,116940.0
2021-03-25 13:00:00,76.97,77.0,76.82,76.99,16244.0,72.0845,72.1126,71.944,72.1032,16244.0
2021-03-25 13:05:00,77.02,77.04,76.94,76.98,8716.0,72.1313,72.1501,72.0564,72.0939,8716.0
2021-03-25 13:10:00,76.99,77.17,76.97,77.17,9657.0,72.1032,72.2718,72.0845,72.2718,9657.0
2021-03-25 13:15:00,77.16,77.22,77.0,77.03,16583.0,72.2625,72.3186,72.1126,72.1407,16583.0
2021-03-25 13:20:00,77.05,77.1,76.99,76.99,13840.0,72.1594,72.2063,72.1032,72.1032,13840.0
2021-03-25 13:25:00,76.98,77.01,76.94,76.95,15013.0,72.0939,72.122,72.0564,72.0658,15013.0
2021-03-25 13:30:00,76.95,76.99,76.81,76.83,15925.0,72.0658,72.1032,71.9347,71.9534,15925.0
2021-03-25 13:35:00,76.84,76.88,76.76,76.87,15237.0,71.9628,72.0002,71.8878,71.9909,15237.0
2021-03-25 13:40:00,76.87,77.05,76.86,77.05,33969.0,71.9909,72.1594,71.9815,72.1594,33969.0
2021-03-25 13:45:00,77.04,77.09,76.88,76.99,35946.0,72.1501,72.1969,72.0002,72.1032,35946.0
2021-03-25 13:50:00,77.0,77.02,76.94,76.99,23959.0,72.1126,72.1313,72.0564,72.1032,23959.0
2021-03-25 13:55:00,76.99,77.01,76.81,76.85,15452.0,72.1032,72.122,71.9347,71.9721,15452.0
2021-03-25 14:00:00,76.83,76.86,76.72,76.72,12134.0,71.9534,71.9815,71.8504,71.8504,12134.0
2021-03-25 14:05:00,76.72,76.84,76.69,76.8,10584.0,71.8504,71.9628,71.8223,71.9253,10584.0
2021-03-25 14:10:00,76.79,76.81,76.65,76.76,12244.0,71.9159,71.9347,71.7848,71.8878,12244.0
2021-03-25 14:15:00,76.76,76.88,76.71,76.88,8038.0,71.8878,72.0002,71.841,72.0002,8038.0
2021-03-25 14:20:00,76.87,76.91,76.79,76.81,9320.0,71.9909,72.0283,71.9159,71.9347,9320.0
2021-03-25 14:25:00,76.8,76.8,76.61,76.62,8899.0,71.9253,71.9253,71.7474,71.7567,8899.0
2021-03-25 14:30:00,76.62,76.63,76.55,76.56,14035.0,71.7567,71.7661,71.6912,71.7005,14035.0
2021-03-25 14:35:00,76.55,76.72,76.54,76.69,29533.0,71.6912,71.8504,71.6818,71.8223,29533.0
2021-03-25 14:40:00,76.68,76.81,76.68,76.81,14663.0,71.8129,71.9347,71.8129,71.9347,14663.0
2021-03-25 14:45:00,76.82,76.96,76.82,76.92,19713.0,71.944,72.0751,71.944,72.0377,19713.0
2021-03-25 14:50:00,76.93,77.17,76.93,77.15,17247.0,72.0471,72.2718,72.0471,72.2531,17247.0
2021-03-25 14:55:00,77.15,77.19,77.05,77.18,19718.0,72.2531,72.2905,72.1594,72.2812,19718.0
2021-03-25 15:00:00,77.16,77.24,77.15,77.24,28148.0,72.2625,72.3374,72.2531,72.3374,28148.0
2021-03-25 15:05:00,77.25,77.26,77.18,77.22,20809.0,72.3467,72.3561,72.2812,72.3186,20809.0
2021-03-25 15:10:00,77.23,77.29,77.16,77.17,24098.0,72.328,72.3842,72.2625,72.2718,24098.0
2021-03-25 15:15:00,77.18,77.33,77.18,77.25,18361.0,72.2812,72.4217,72.2812,72.3467,18361.0
2021-03-25 15:20:00,77.25,77.28,77.15,77.18,24544.0,72.3467,72.3748,72.2531,72.2812,24544.0
2021-03-25 15:25:00,77.19,77.25,77.13,77.24,18004.0,72.2905,72.3467,72.2344,72.3374,18004.0
2021-03-25 15:30:00,77.22,77.42,77.21,77.33,29027.0,72.3186,72.506,72.3093,72.4217,29027.0
2021-03-25 15:35:00,77.33,77.42,77.25,77.38,27707.0,72.4217,72.506,72.3467,72.4685,27707.0
2021-03-25 15:40:00,77.38,77.45,77.31,77.33,23352.0,72.4685,72.534,72.4029,72.4217,23352.0
2021-03-25 15:45:00,77.33,77.38,77.3,77.37,21481.0,72.4217,72.4685,72.3936,72.4591,21481.0
2021-03-25 15:50:00,77.37,77.4,77.16,77.18,92878.0,72.4591,72.4872,72.2625,72.2812,92878.0
2021-03-25 15:55:00,77.19,77.19,77.07,77.09,156095.0,72.2905,72.2905,72.1782,72.1969,156095.0
2021-03-26 09:30:00,77.23,77.51,77.09,77.41,41784.0,72.328,72.5902,72.1969,72.4966,41784.0
2021-03-26 09:35:00,77.41,77.41,77.05,77.21,12678.0,72.4966,72.4966,72.1594,72.3093,12678.0
2021-03-26 09:40:00,77.22,77.32,77.17,77.31,13146.0,72.3186,72.4123,72.2718,72.4029,13146.0
2021-03-26 09:45:00,77.3,77.3,76.98,76.98,28411.0,72.3936,72.3936,72.0939,72.0939,28411.0
2021-03-26 09:50:00,76.99,77.16,76.94,77.16,17603.0,72.1032,72.2625,72.0564,72.2625,17603.0
2021-03-26 09:55:00,77.17,77.53,77.17,77.53,19154.0,72.2718,72.609,72.2718,72.609,19154.0
2021-03-26 10:00:00,77.44,77.58,77.36,77.58,11165.0,72.5247,72.6558,72.4498,72.6558,11165.0
2021-03-26 10:05:00,77.6,77.62,77.53,77.56,11904.0,72.6745,72.6933,72.609,72.6371,11904.0
2021-03-26 10:10:00,77.57,77.65,77.55,77.65,13749.0,72.6464,72.7214,72.6277,72.7214,13749.0
2021-03-26 10:15:00,77.63,77.79,77.63,77.78,15058.0,72.7026,72.8525,72.7026,72.8431,15058.0
2021-03-26 10:20:00,77.78,77.78,77.68,77.72,11776.0,72.8431,72.8431,72.7494,72.7869,11776.0
2021-03-26 10:25:00,77.73,77.81,77.73,77.78,7877.0,72.7963,72.8712,72.7963,72.8431,7877.0
2021-03-26 10:30:00,77.79,77.93,77.79,77.9,14930.0,72.8525,72.9836,72.8525,72.9555,14930.0
2021-03-26 10:35:00,77.9,77.93,77.87,77.89,12761.0,72.9555,72.9836,72.9274,72.9461,12761.0
2021-03-26 10:40:00,77.89,77.94,77.86,77.88,8801.0,72.9461,72.9929,72.918,72.9368,8801.0
2021-03-26 10:45:00,77.88,77.92,77.83,77.86,11505.0,72.9368,72.9742,72.8899,72.918,11505.0
2021-03-26 10:50:00,77.86,77.9,77.84,77.9,10699.0,72.918,72.9555,72.8993,72.9555,10699.0
2021-03-26 10:55:00,77.89,77.91,77.75,77.77,8110.0,72.9461,72.9648,72.815,72.8337,8110.0
2021-03-26 11:00:00,77.76,77.76,77.63,77.72,16328.0,72.8244,72.8244,72.7026,72.7869,16328.0
2021-03-26 11:05:00,77.73,77.8,77.7,77.76,13063.0,72.7963,72.8618,72.7682,72.8244,13063.0
2021-03-26 11:10:00,77.74,77.75,77.6,77.68,13799.0,72.8056,72.815,72.6745,72.7494,13799.0
2021-03-26 11:15:00,77.69,77.71,77.55,77.56,6975.0,72.7588,72.7775,72.6277,72.6371,6975.0
2021-03-26 11:20:00,77.54,77.57,77.4,77.4,12271.0,72.6183,72.6464,72.4872,72.4872,12271.0
2021-03-26 11:25:00,77.39,77.45,77.33,77.44,15413.0,72.4779,72.534,72.4217,72.5247,15413.0
2021-03-26 11:30:00,77.41,77.59,77.34,77.56,12058.0,72.4966,72.6652,72.431,72.6371,12058.0
2021-03-26 11:35:00,77.56,77.63,77.54,77.59,15174.0,72.6371,72.7026,72.6183,72.6652,15174.0
2021-03-26 11:40:00,77.59,77.77,77.59,77.76,9524.0,72.6652,72.8337,72.6652,72.8244,9524.0
2021-03-26 11:45:00,77.78,77.81,77.72,77.8,12359.0,72.8431,72.8712,72.7869,72.8618,12359.0
2021-03-26 11:50:00,77.79,77.81,77.76,77.81,6661.0,72.8525,72.8712,72.8244,72.8712,6661.0
2021-03-26 11:55:00,77.82,77.92,77.82,77.91,13203.0,72.8806,72.9742,72.8806,72.9648,13203.0
2021-03-26 12:00:00,77.92,77.99,77.89,77.97,14991.0,72.9742,73.0398,72.9461,73.021,14991.0
2021-03-26 12:05:00,77.98,77.99,77.84,77.95,9575.0,73.0304,73.0398,72.8993,73.0023,9575.0
2021-03-26 12:10:00,77.95,77.95,77.86,77.92,7190.0,73.0023,73.0023,72.918,72.9742,7190.0
2021-03-26 12:15:00,77.94,77.99,77.94,77.95,10114.0,72.9929,73.0398,72.9929,73.0023,10114.0
2021-03-26 12:20:00,77.95,78.01,77.93,77.96,8304.0,73.0023,73.0585,72.9836,73.0117,8304.0
2021-03-26 12:25:00,77.97,78.03,77.96,78.03,11478.0,73.021,73.0772,73.0117,73.0772,11478.0
2021-03-26 12:30:00,78.04,78.06,77.93,78.0,12281.0,73.0866,73.1053,72.9836,73.0491,12281.0
2021-03-26 12:35:00,78.03,78.3,78.03,78.28,23539.0,73.0772,73.3301,73.0772,73.3114,23539.0
2021-03-26 12:40:00,78.28,78.29,78.23,78.26,11344.0,73.3114,73.3207,73.2645,73.2926,11344.0
2021-03-26 12:45:00,78.26,78.31,78.22,78.3,8892.0,73.2926,73.3395,73.2552,73.3301,8892.0
2021-03-26 12:50:00,78.33,78.33,78.26,78.27,9844.0,73.3582,73.3582,73.2926,73.302,9844.0
2021-03-26 12:55:00,78.26,78.28,78.14,78.14,10246.0,73.2926,73.3114,73.1803,73.1803,10246.0
2021-03-26 13:00:00,78.15,78.2,78.09,78.14,10712.0,73.1896,73.2364,73.1334,73.1803,10712.0
2021-03-26 13:05:00,78.15,78.29,78.15,78.27,6325.0,73.1896,73.3207,73.1896,73.302,6325.0
2021-03-26 13:10:00,78.26,78.26,78.13,78.13,7632.0,73.2926,73.2926,73.1709,73.1709,7632.0
2021-03-26 13:15:00,78.14,78.23,78.14,78.18,11004.0,73.1803,73.2645,73.1803,73.2177,11004.0
2021-03-26 13:20:00,78.21,78.35,78.21,78.3,12057.0,73.2458,73.3769,73.2458,73.3301,12057.0
2021-03-26 13:25:00,78.29,78.33,78.28,78.3,6205.0,73.3207,73.3582,73.3114,73.3301,6205.0
2021-03-26 13:30:00,78.3,78.33,78.29,78.29,9558.0,73.3301,73.3582,73.3207,73.3207,9558.0
2021-03-26 13:35:00,78.3,78.3,78.23,78.23,11587.0,73.3301,73.3301,73.2645,73.2645,11587.0
2021-03-26 13:40:00,78.24,78.27,78.17,78.23,12415.0,73.2739,73.302,73.2083,73.2645,12415.0
2021-03-26 13:45:00,78.23,78.23,78.0,78.02,11953.0,73.2645,73.2645,73.0491,73.0679,11953.0
2021-03-26 13:50:00,78.01,78.17,78.01,78.17,15402.0,73.0585,73.2083,73.0585,73.2083,15402.0
2021-03-26 13:55:00,78.18,78.22,78.14,78.16,15638.0,73.2177,73.2552,73.1803,73.199,15638.0
2021-03-26 14:00:00,78.16,78.26,78.12,78.15,15537.0,73.199,73.2926,73.1615,73.1896,15537.0
2021-03-26 14:05:00,78.16,78.22,78.05,78.09,14001.0,73.199,73.2552,73.096,73.1334,14001.0
2021-03-26 14:10:00,78.1,78.12,77.95,77.98,23338.0,73.1428,73.1615,73.0023,73.0304,23338.0
2021-03-26 14:15:00,77.98,78.06,77.91,78.06,15310.0,73.0304,73.1053,72.9648,73.1053,15310.0
2021-03-26 14:20:00,78.05,78.18,78.04,78.17,29117.0,73.096,73.2177,73.0866,73.2083,29117.0
2021-03-26 14:25:00,78.15,78.35,78.15,78.33,33962.0,73.1896,73.3769,73.1896,73.3582,33962.0
2021-03-26 14:30:00,78.34,78.5,78.32,78.48,19481.0,73.3676,73.5174,73.3488,73.4987,19481.0
2021-03-26 14:35:00,78.48,78.51,78.38,78.43,23809.0,73.4987,73.5268,73.405,73.4518,23809.0
2021-03-26 14:40:00,78.43,78.49,78.4,78.44,19496.0,73.4518,73.508,73.4237,73.4612,19496.0
2021-03-26 14:45:00,78.44,78.47,78.13,78.13,10806.0,73.4612,73.4893,73.1709,73.1709,10806.0
2021-03-26 14:50:00,78.12,78.51,78.07,78.45,16467.0,73.1615,73.5268,73.1147,73.4706,16467.0
2021-03-26 14:55:00,78.44,78.5,78.39,78.44,18566.0,73.4612,73.5174,73.4144,73.4612,18566.0
2021-03-26 15:00:00,78.46,78.54,78.45,78.53,28704.0,73.4799,73.5549,73.4706,73.5455,28704.0
2021-03-26 15:05:00,78.53,78.55,78.46,78.47,24259.0,73.5455,73.5642,73.4799,73.4893,24259.0
2021-03-26 15:10:00,78.47,78.61,78.47,78.49,26198.0,73.4893,73.6204,73.4893,73.508,26198.0
2021-03-26 15:15:00,78.49,78.56,78.48,78.56,15538.0,73.508,73.5736,73.4987,73.5736,15538.0
2021-03-26 15:20:00,78.56,78.59,78.46,78.49,18395.0,73.5736,73.6017,73.4799,73.508,18395.0
2021-03-26 15:25:00,78.5,78.52,78.42,78.52,16599.0,73.5174,73.5361,73.4425,73.5361,16599.0
2021-03-26 15:30:00,78.52,78.69,78.52,78.69,28527.0,73.5361,73.6953,73.5361,73.6953,28527.0
2021-03-26 15:35:00,78.68,78.75,78.61,78.69,25608.0,73.686,73.7515,73.6204,73.6953,25608.0
2021-03-26 15:40:00,78.68,78.77,78.65,78.72,39051.0,73.686,73.7703,73.6579,73.7234,39051.0
2021-03-26 15:45:00,78.72,78.78,78.63,78.77,34488.0,73.7234,73.7796,73.6391,73.7703,34488.0
2021-03-26 15:50:00,78.77,78.95,78.67,78.94,113977.0,73.7703,73.9388,73.6766,73.9295,113977.0
2021-03-26 15:55:00,78.94,79.33,78.89,79.27,207522.0,73.9295,74.2947,73.8826,74.2385,207522.0
2021-03-29 09:30:00,78.9,79.1,77.18,79.01,49576.0,73.892,74.0793,72.2812,73.995,49576.0
2021-03-29 09:35:00,79.03,79.11,78.82,78.89,27724.0,74.0138,74.0887,73.8171,73.8826,27724.0
2021-03-29 09:40:00,78.87,79.02,78.77,78.95,28980.0,73.8639,74.0044,73.7703,73.9388,28980.0
2021-03-29 09:45:00,78.97,79.08,78.89,78.9,27667.0,73.9576,74.0606,73.8826,73.892,27667.0
2021-03-29 09:50:00,78.9,78.92,78.72,78.77,29870.0,73.892,73.9107,73.7234,73.7703,29870.0
2021-03-29 09:55:00,78.76,78.76,78.32,78.38,35054.0,73.7609,73.7609,73.3488,73.405,35054.0
2021-03-29 10:00:00,78.37,78.47,78.28,78.39,20220.0,73.3957,73.4893,73.3114,73.4144,20220.0
2021-03-29 10:05:00,78.39,78.47,78.23,78.27,15789.0,73.4144,73.4893,73.2645,73.302,15789.0
2021-03-29 10:10:00,78.23,78.37,78.2,78.33,10380.0,73.2645,73.3957,73.2364,73.3582,10380.0
2021-03-29 10:15:00,78.3,78.31,78.08,78.09,34785.0,73.3301,73.3395,73.1241,73.1334,34785.0
2021-03-29 10:20:00,78.1,78.22,78.0,78.17,18997.0,73.1428,73.2552,73.0491,73.2083,18997.0
2021-03-29 10:25:00,78.14,78.27,78.06,78.06,12743.0,73.1803,73.302,73.1053,73.1053,12743.0
2021-03-29 10:30:00,78.04,78.14,77.88,77.94,10466.0,73.0866,73.1803,72.9368,72.9929,10466.0
2021-03-29 10:35:00,77.98,78.09,77.95,77.98,11057.0,73.0304,73.1334,73.0023,73.0304,11057.0
2021-03-29 10:40:00,77.97,77.98,77.82,77.86,10187.0,73.021,73.0304,72.8806,72.918,10187.0
2021-03-29 10:45:00,77.88,77.89,77.78,77.81,19867.0,72.9368,72.9461,72.8431,72.8712,19867.0
2021-03-29 10:50:00,77.81,77.9,77.73,77.8,18657.0,72.8712,72.9555,72.7963,72.8618,18657.0
2021-03-29 10:55:00,77.77,77.97,77.75,77.87,17413.0,72.8337,73.021,72.815,72.9274,17413.0
2021-03-29 11:00:00,77.88,77.96,77.73,77.96,14429.0,72.9368,73.0117,72.7963,73.0117,14429.0
2021-03-29 11:05:00,77.92,77.94,77.8,77.88,13451.0,72.9742,72.9929,72.8618,72.9368,13451.0
2021-03-29 11:10:00,77.89,77.94,77.74,77.84,23783.0,72.9461,72.9929,72.8056,72.8993,23783.0
2021-03-29 11:15:00,77.85,78.01,77.82,77.93,29769.0,72.9087,73.0585,72.8806,72.9836,29769.0
2021-03-29 11:20:00,77.94,78.05,77.85,78.02,9401.0,72.9929,73.096,72.9087,73.0679,9401.0
2021-03-29 11:25:00,78.03,78.23,78.03,78.2,15740.0,73.0772,73.2645,73.0772,73.2364,15740.0
2021-03-29 11:30:00,78.19,78.25,78.17,78.21,11076.0,73.2271,73.2833,73.2083,73.2458,11076.0
2021-03-29 11:35:00,78.2,78.25,78.17,78.25,9337.0,73.2364,73.2833,73.2083,73.2833,9337.0
2021-03-29 11:40:00,78.24,78.26,78.08,78.1,11512.0,73.2739,73.2926,73.1241,73.1428,11512.0
2021-03-29 11:45:00,78.1,78.1,77.94,77.97,14342.0,73.1428,73.1428,72.9929,73.021,14342.0
2021-03-29 11:50:00,77.98,78.15,77.96,78.13,9098.0,73.0304,73.1896,73.0117,73.1709,9098.0
2021-03-29 11:55:00,78.12,78.15,78.06,78.12,8679.0,73.1615,73.1896,73.1053,73.1615,8679.0
2021-03-29 12:00:00,78.13,78.19,78.09,78.16,11460.0,73.1709,73.2271,73.1334,73.199,11460.0
2021-03-29 12:05:00,78.15,78.16,77.91,77.94,8802.0,73.1896,73.199,72.9648,72.9929,8802.0
2021-03-29 12:10:00,77.95,77.97,77.83,77.86,7794.0,73.0023,73.021,72.8899,72.918,7794.0
2021-03-29 12:15:00,77.86,77.86,77.7,77.75,9101.0,72.918,72.918,72.7682,72.815,9101.0
2021-03-29 12:20:00,77.75,77.78,77.72,77.73,6802.0,72.815,72.8431,72.7869,72.7963,6802.0
2021-03-29 12:25:00,77.72,77.94,77.7,77.89,11431.0,72.7869,72.9929,72.7682,72.9461,11431.0
2021-03-29 12:30:00,77.88,77.96,77.84,77.96,8202.0,72.9368,73.0117,72.8993,73.0117,8202.0
2021-03-29 12:35:00,77.97,78.07,77.94,78.06,8110.0,73.021,73.1147,72.9929,73.1053,8110.0
2021-03-29 12:40:00,78.06,78.26,78.0,78.24,33711.0,73.1053,73.2926,73.0491,73.2739,33711.0
2021-03-29 12:45:00,78.24,78.28,78.19,78.26,12119.0,73.2739,73.3114,73.2271,73.2926,12119.0
2021-03-29 12:50:00,78.27,78.42,78.22,78.42,10875.0,73.302,73.4425,73.2552,73.4425,10875.0
2021-03-29 12:55:00,78.41,78.42,78.33,78.38,10737.0,73.4331,73.4425,73.3582,73.405,10737.0
2021-03-29 13:00:00,78.45,78.54,78.43,78.49,10071.0,73.4706,73.5549,73.4518,73.508,10071.0
2021-03-29 13:05:00,78.5,78.58,78.49,78.52,13232.0,73.5174,73.5923,73.508,73.5361,13232.0
2021-03-29 13:10:00,78.52,78.56,78.44,78.47,12714.0,73.5361,73.5736,73.4612,73.4893,12714.0
2021-03-29 13:15:00,78.49,78.49,78.4,78.42,18830.0,73.508,73.508,73.4237,73.4425,18830.0
2021-03-29 13:20:00,78.43,78.48,78.3,78.3,8086.0,73.4518,73.4987,73.3301,73.3301,8086.0
2021-03-29 13:25:00,78.31,78.32,78.25,78.31,11647.0,73.3395,73.3488,73.2833,73.3395,11647.0
2021-03-29 13:30:00,78.32,78.52,78.27,78.52,10965.0,73.3488,73.5361,73.302,73.5361,10965.0
2021-03-29 13:35:00,78.5,78.5,78.38,78.38,12600.0,73.5174,73.5174,73.405,73.405,12600.0
2021-03-29 13:40:00,78.39,78.4,78.34,78.34,10039.0,73.4144,73.4237,73.3676,73.3676,10039.0
2021-03-29 13:45:00,78.34,78.43,78.28,78.34,10454.0,73.3676,73.4518,73.3114,73.3676,10454.0
2021-03-29 13:50:00,78.34,78.43,78.33,78.36,9692.0,73.3676,73.4518,73.3582,73.3863,9692.0
2021-03-29 13:55:00,78.36,78.37,78.26,78.27,9513.0,73.3863,73.3957,73.2926,73.302,9513.0
2021-03-29 14:00:00,78.3,78.31,78.15,78.15,11296.0,73.3301,73.3395,73.1896,73.1896,11296.0
2021-03-29 14:05:00,78.16,78.21,78.09,78.16,15428.0,73.199,73.2458,73.1334,73.199,15428.0
2021-03-29 14:10:00,78.16,78.17,77.99,78.16,12685.0,73.199,73.2083,73.0398,73.199,12685.0
2021-03-29 14:15:00,78.16,78.16,78.01,78.05,11549.0,73.199,73.199,73.0585,73.096,11549.0
2021-03-29 14:20:00,78.06,78.14,78.05,78.11,10464.0,73.1053,73.1803,73.096,73.1522,10464.0
2021-03-29 14:25:00,78.1,78.14,78.06,78.09,9513.0,73.1428,73.1803,73.1053,73.1334,9513.0
2021-03-29 14:30:00,78.08,78.1,77.94,77.98,12113.0,73.1241,73.1428,72.9929,73.0304,12113.0
2021-03-29 14:35:00,77.97,78.01,77.94,77.97,10496.0,73.021,73.0585,72.9929,73.021,10496.0
2021-03-29 14:40:00,77.96,78.05,77.94,78.04,8504.0,73.0117,73.096,72.9929,73.0866,8504.0
2021-03-29 14:45:00,78.04,78.24,78.02,78.15,13847.0,73.0866,73.2739,73.0679,73.1896,13847.0
2021-03-29 14:50:00,78.14,78.2,78.08,78.19,14288.0,73.1803,73.2364,73.1241,73.2271,14288.0
2021-03-29 14:55:00,78.18,78.18,78.03,78.11,12303.0,73.2177,73.2177,73.0772,73.1522,12303.0
2021-03-29 15:00:00,78.14,78.29,78.14,78.24,13415.0,73.1803,73.3207,73.1803,73.2739,13415.0
2021-03-29 15:05:00,78.25,78.29,78.23,78.28,12510.0,73.2833,73.3207,73.2645,73.3114,12510.0
2021-03-29 15:10:00,78.27,78.32,78.22,78.24,14138.0,73.302,73.3488,73.2552,73.2739,14138.0
2021-03-29 15:15:00,78.25,78.32,78.24,78.29,12264.0,73.2833,73.3488,73.2739,73.3207,12264.0
2021-03-29 15:20:00,78.28,78.32,78.24,78.32,13383.0,73.3114,73.3488,73.2739,73.3488,13383.0
2021-03-29 15:25:00,78.32,78.35,78.27,78.29,16763.0,73.3488,73.3769,73.302,73.3207,16763.0
2021-03-29 15:30:00,78.3,78.35,78.24,78.24,24886.0,73.3301,73.3769,73.2739,73.2739,24886.0
2021-03-29 15:35:00,78.24,78.32,78.23,78.31,23766.0,73.2739,73.3488,73.2645,73.3395,23766.0
2021-03-29 15:40:00,78.31,78.33,78.19,78.19,25757.0,73.3395,73.3582,73.2271,73.2271,25757.0
2021-03-29 15:45:00,78.18,78.28,78.14,78.15,27558.0,73.2177,73.3114,73.1803,73.1896,27558.0
2021-03-29 15:50:00,78.14,78.16,77.78,77.92,120829.0,73.1803,73.199,72.8431,72.9742,120829.0
2021-03-29 15:55:00,77.92,78.11,77.87,78.06,177805.0,72.9742,73.1522,72.9274,73.1053,177805.0
2021-03-30 09:30:00,77.65,78.19,77.58,78.14,56718.0,72.7214,73.2271,72.6558,73.1803,56718.0
2021-03-30 09:35:00,78.05,78.12,77.94,77.96,32629.0,73.096,73.1615,72.9929,73.0117,32629.0
2021-03-30 09:40:00,77.96,78.09,77.93,78.09,13577.0,73.0117,73.1334,72.9836,73.1334,13577.0
2021-03-30 09:45:00,78.11,78.19,78.02,78.06,17160.0,73.1522,73.2271,73.0679,73.1053,17160.0
2021-03-30 09:50:00,78.11,78.11,77.96,78.07,16816.0,73.1522,73.1522,73.0117,73.1147,16816.0
2021-03-30 09:55:00,78.06,78.34,78.06,78.26,27031.0,73.1053,73.3676,73.1053,73.2926,27031.0
2021-03-30 10:00:00,78.18,78.19,77.76,77.76,13584.0,73.2177,73.2271,72.8244,72.8244,13584.0
2021-03-30 10:05:00,77.74,77.77,77.64,77.73,15698.0,72.8056,72.8337,72.712,72.7963,15698.0
2021-03-30 10:10:00,77.74,77.86,77.73,77.82,16031.0,72.8056,72.918,72.7963,72.8806,16031.0
2021-03-30 10:15:00,77.79,77.8,77.65,77.67,25886.0,72.8525,72.8618,72.7214,72.7401,25886.0
2021-03-30 10:20:00,77.66,77.67,77.5,77.61,24806.0,72.7307,72.7401,72.5809,72.6839,24806.0
2021-03-30 10:25:00,77.6,77.91,77.6,77.91,9023.0,72.6745,72.9648,72.6745,72.9648,9023.0
2021-03-30 10:30:00,77.92,77.96,77.83,77.84,6719.0,72.9742,73.0117,72.8899,72.8993,6719.0
2021-03-30 10:35:00,77.83,77.89,77.82,77.86,11876.0,72.8899,72.9461,72.8806,72.918,11876.0
2021-03-30 10:40:00,77.87,77.95,77.83,77.84,17028.0,72.9274,73.0023,72.8899,72.8993,17028.0
2021-03-30 10:45:00,77.83,77.91,77.79,77.89,28289.0,72.8899,72.9648,72.8525,72.9461,28289.0
2021-03-30 10:50:00,77.88,77.97,77.78,77.79,35573.0,72.9368,73.021,72.8431,72.8525,35573.0
2021-03-30 10:55:00,77.8,77.84,77.71,77.83,16557.0,72.8618,72.8993,72.7775,72.8899,16557.0
2021-03-30 11:00:00,77.83,77.97,77.78,77.85,8300.0,72.8899,73.021,72.8431,72.9087,8300.0
2021-03-30 11:05:00,77.83,77.83,77.72,77.79,10681.0,72.8899,72.8899,72.7869,72.8525,10681.0
2021-03-30 11:10:00,77.79,77.81,77.72,77.75,17814.0,72.8525,72.8712,72.7869,72.815,17814.0
2021-03-30 11:15:00,77.75,77.75,77.7,77.71,8918.0,72.815,72.815,72.7682,72.7775,8918.0
2021-03-30 11:20:00,77.73,77.73,77.58,77.63,7182.0,72.7963,72.7963,72.6558,72.7026,7182.0
2021-03-30 11:25:00,77.62,77.68,77.58,77.65,6748.0,72.6933,72.7494,72.6558,72.7214,6748.0
2021-03-30 11:30:00,77.67,77.72,77.64,77.67,11300.0,72.7401,72.7869,72.712,72.7401,11300.0
2021-03-30 11:35:00,77.65,77.7,77.58,77.7,17707.0,72.7214,72.7682,72.6558,72.7682,17707.0
2021-03-30 11:40:00,77.71,77.82,77.7,77.82,7849.0,72.7775,72.8806,72.7682,72.8806,7849.0
2021-03-30 11:45:00,77.81,77.88,77.78,77.78,24827.0,72.8712,72.9368,72.8431,72.8431,24827.0
2021-03-30 11:50:00,77.77,77.85,77.75,77.81,14153.0,72.8337,72.9087,72.815,72.8712,14153.0
2021-03-30 11:55:00,77.81,77.88,77.8,77.84,9324.0,72.8712,72.9368,72.8618,72.8993,9324.0
2021-03-30 12:00:00,77.85,77.89,77.81,77.86,13894.0,72.9087,72.9461,72.8712,72.918,13894.0
2021-03-30 12:05:00,77.85,77.91,77.85,77.88,5894.0,72.9087,72.9648,72.9087,72.9368,5894.0
2021-03-30 12:10:00,77.88,77.91,77.85,77.89,16483.0,72.9368,72.9648,72.9087,72.9461,16483.0
2021-03-30 12:15:00,77.88,77.88,77.81,77.81,9602.0,72.9368,72.9368,72.8712,72.8712,9602.0
2021-03-30 12:20:00,77.79,77.91,77.75,77.91,11463.0,72.8525,72.9648,72.815,72.9648,11463.0
2021-03-30 12:25:00,77.89,78.03,77.89,77.93,6891.0,72.9461,73.0772,72.9461,72.9836,6891.0
2021-03-30 12:30:00,77.93,78.02,77.89,78.02,8053.0,72.9836,73.0679,72.9461,73.0679,8053.0
2021-03-30 12:35:00,78.02,78.15,77.93,78.14,17894.0,73.0679,73.1896,72.9836,73.1803,17894.0
2021-03-30 12:40:00,78.13,78.13,77.99,78.0,5656.0,73.1709,73.1709,73.0398,73.0491,5656.0
2021-03-30 12:45:00,78.0,78.02,77.96,78.01,6020.0,73.0491,73.0679,73.0117,73.0585,6020.0
2021-03-30 12:50:00,78.0,78.0,77.87,77.98,75634.0,73.0491,73.0491,72.9274,73.0304,75634.0
2021-03-30 12:55:00,78.02,78.02,77.92,77.95,32705.0,73.0679,73.0679,72.9742,73.0023,32705.0
2021-03-30 13:00:00,77.94,77.94,77.75,77.83,31691.0,72.9929,72.9929,72.815,72.8899,31691.0
2021-03-30 13:05:00,77.84,77.84,77.75,77.78,6961.0,72.8993,72.8993,72.815,72.8431,6961.0
2021-03-30 13:10:00,77.78,77.84,77.75,77.83,6689.0,72.8431,72.8993,72.815,72.8899,6689.0
2021-03-30 13:15:00,77.81,77.95,77.81,77.92,10905.0,72.8712,73.0023,72.8712,72.9742,10905.0
2021-03-30 13:20:00,77.93,77.99,77.91,77.94,13500.0,72.9836,73.0398,72.9648,72.9929,13500.0
2021-03-30 13:25:00,77.94,78.11,77.93,78.08,18342.0,72.9929,73.1522,72.9836,73.1241,18342.0
2021-03-30 13:30:00,78.1,78.11,78.02,78.04,7541.0,73.1428,73.1522,73.0679,73.0866,7541.0
2021-03-30 13:35:00,78.05,78.12,78.04,78.12,10409.0,73.096,73.1615,73.0866,73.1615,10409.0
2021-03-30 13:40:00,78.11,78.17,78.1,78.14,15442.0,73.1522,73.2083,73.1428,73.1803,15442.0
2021-03-30 13:45:00,78.15,78.19,78.14,78.15,12701.0,73.1896,73.2271,73.1803,73.1896,12701.0
2021-03-30 13:50:00,78.15,78.2,78.14,78.15,8726.0,73.1896,73.2364,73.1803,73.1896,8726.0
2021-03-30 13:55:00,78.14,78.15,78.09,78.09,8699.0,73.1803,73.1896,73.1334,73.1334,8699.0
2021-03-30 14:00:00,78.08,78.08,77.99,78.07,11881.0,73.1241,73.1241,73.0398,73.1147,11881.0
2021-03-30 14:05:00,78.07,78.22,78.07,78.21,10483.0,73.1147,73.2552,73.1147,73.2458,10483.0
2021-03-30 14:10:00,78.2,78.25,78.17,78.24,10027.0,73.2364,73.2833,73.2083,73.2739,10027.0
2021-03-30 14:15:00,78.25,78.3,78.2,78.26,6734.0,73.2833,73.3301,73.2364,73.2926,6734.0
2021-03-30 14:20:00,78.28,78.29,78.17,78.25,12256.0,73.3114,73.3207,73.2083,73.2833,12256.0
2021-03-30 14:25:00,78.28,78.29,78.21,78.26,9890.0,73.3114,73.3207,73.2458,73.2926,9890.0
2021-03-30 14:30:00,78.26,78.36,78.25,78.31,9944.0,73.2926,73.3863,73.2833,73.3395,9944.0
2021-03-30 14:35:00,78.3,78.3,78.27,78.28,11406.0,73.3301,73.3301,73.302,73.3114,11406.0
2021-03-30 14:40:00,78.26,78.27,78.17,78.18,6162.0,73.2926,73.302,73.2083,73.2177,6162.0
2021-03-30 14:45:00,78.2,78.27,78.2,78.26,6379.0,73.2364,73.302,73.2364,73.2926,6379.0
2021-03-30 14:50:00,78.27,78.31,78.22,78.28,20999.0,73.302,73.3395,73.2552,73.3114,20999.0
2021-03-30 14:55:00,78.28,78.51,78.27,78.5,19349.0,73.3114,73.5268,73.302,73.5174,19349.0
2021-03-30 15:00:00,78.49,78.56,78.43,78.52,19617.0,73.508,73.5736,73.4518,73.5361,19617.0
2021-03-30 15:05:00,78.51,78.58,78.48,78.48,12571.0,73.5268,73.5923,73.4987,73.4987,12571.0
2021-03-30 15:10:00,78.48,78.49,78.39,78.42,15731.0,73.4987,73.508,73.4144,73.4425,15731.0
2021-03-30 15:15:00,78.43,78.44,78.38,78.38,15303.0,73.4518,73.4612,73.405,73.405,15303.0
2021-03-30 15:20:00,78.39,78.48,78.37,78.48,15030.0,73.4144,73.4987,73.3957,73.4987,15030.0
2021-03-30 15:25:00,78.47,78.47,78.43,78.46,12695.0,73.4893,73.4893,73.4518,73.4799,12695.0
2021-03-30 15:30:00,78.47,78.49,78.36,78.38,27485.0,73.4893,73.508,73.3863,73.405,27485.0
2021-03-30 15:35:00,78.39,78.49,78.38,78.46,33183.0,73.4144,73.508,73.405,73.4799,33183.0
2021-03-30 15:40:00,78.47,78.49,78.41,78.46,25196.0,73.4893,73.508,73.4331,73.4799,25196.0
2021-03-30 15:45:00,78.46,78.52,78.42,78.47,69052.0,73.4799,73.5361,73.4425,73.4893,69052.0
2021-03-30 15:50:00,78.47,78.67,78.39,78.6,171706.0,73.4893,73.6766,73.4144,73.6111,171706.0
2021-03-30 15:55:00,78.6,78.64,78.39,78.63,192799.0,73.6111,73.6485,73.4144,73.6391,192799.0
2021-03-31 09:30:00,78.82,78.91,78.38,78.85,53490.0,73.8171,73.9014,73.405,73.8452,53490.0
2021-03-31 09:35:00,78.87,79.18,78.84,79.08,35251.0,73.8639,74.1542,73.8358,74.0606,35251.0
2021-03-31 09:40:00,79.09,79.18,78.82,78.85,17018.0,74.07,74.1542,73.8171,73.8452,17018.0
2021-03-31 09:45:00,78.88,78.93,78.76,78.9,14548.0,73.8733,73.9201,73.7609,73.892,14548.0
2021-03-31 09:50:00,78.9,79.0,78.75,78.85,43359.0,73.892,73.9857,73.7515,73.8452,43359.0
2021-03-31 09:55:00,78.88,79.01,78.79,78.96,25219.0,73.8733,73.995,73.789,73.9482,25219.0
2021-03-31 10:00:00,78.94,79.1,78.86,79.02,61486.0,73.9295,74.0793,73.8545,74.0044,61486.0
2021-03-31 10:05:00,79.03,79.06,78.8,78.8,26932.0,74.0138,74.0419,73.7984,73.7984,26932.0
2021-03-31 10:10:00,78.77,78.8,78.71,78.71,11100.0,73.7703,73.7984,73.7141,73.7141,11100.0
2021-03-31 10:15:00,78.69,78.71,78.63,78.63,9568.0,73.6953,73.7141,73.6391,73.6391,9568.0
2021-03-31 10:20:00,78.61,78.66,78.53,78.57,16013.0,73.6204,73.6672,73.5455,73.583,16013.0
2021-03-31 10:25:00,78.57,78.63,78.49,78.49,10097.0,73.583,73.6391,73.508,73.508,10097.0
2021-03-31 10:30:00,78.45,78.62,78.43,78.6,11134.0,73.4706,73.6298,73.4518,73.6111,11134.0
2021-03-31 10:35:00,78.59,78.67,78.55,78.63,8908.0,73.6017,73.6766,73.5642,73.6391,8908.0
2021-03-31 10:40:00,78.65,78.76,78.57,78.57,21741.0,73.6579,73.7609,73.583,73.583,21741.0
2021-03-31 10:45:00,78.58,78.68,78.47,78.63,28750.0,73.5923,73.686,73.4893,73.6391,28750.0
2021-03-31 10:50:00,78.63,78.68,78.59,78.61,32083.0,73.6391,73.686,73.6017,73.6204,32083.0
2021-03-31 10:55:00,78.61,78.79,78.6,78.74,20151.0,73.6204,73.789,73.6111,73.7422,20151.0
2021-03-31 11:00:00,78.74,78.77,78.65,78.75,30914.0,73.7422,73.7703,73.6579,73.7515,30914.0
2021-03-31 11:05:00,78.74,78.74,78.64,78.71,21535.0,73.7422,73.7422,73.6485,73.7141,21535.0
2021-03-31 11:10:00,78.69,78.69,78.57,78.69,13720.0,73.6953,73.6953,73.583,73.6953,13720.0
2021-03-31 11:15:00,78.68,78.74,78.64,78.73,12021.0,73.686,73.7422,73.6485,73.7328,12021.0
2021-03-31 11:20:00,78.73,78.81,78.73,78.75,10462.0,73.7328,73.8077,73.7328,73.7515,10462.0
2021-03-31 11:25:00,78.77,78.78,78.66,78.69,17363.0,73.7703,73.7796,73.6672,73.6953,17363.0
2021-03-31 11:30:00,78.67,78.72,78.55,78.6,13001.0,73.6766,73.7234,73.5642,73.6111,13001.0
2021-03-31 11:35:00,78.59,78.64,78.57,78.62,10846.0,73.6017,73.6485,73.583,73.6298,10846.0
2021-03-31 11:40:00,78.63,78.63,78.46,78.51,47116.0,73.6391,73.6391,73.4799,73.5268,47116.0
2021-03-31 11:45:00,78.51,78.65,78.48,78.65,12163.0,73.5268,73.6579,73.4987,73.6579,12163.0
2021-03-31 11:50:00,78.67,78.76,78.67,78.75,8109.0,73.6766,73.7609,73.6766,73.7515,8109.0
2021-03-31 11:55:00,78.75,78.85,78.73,78.8,68298.0,73.7515,73.8452,73.7328,73.7984,68298.0
2021-03-31 12:00:00,78.8,78.81,78.75,78.77,9377.0,73.7984,73.8077,73.7515,73.7703,9377.0
2021-03-31 12:05:00,78.78,78.83,78.77,78.81,9016.0,73.7796,73.8265,73.7703,73.8077,9016.0
2021-03-31 12:10:00,78.8,78.8,78.66,78.69,6695.0,73.7984,73.7984,73.6672,73.6953,6695.0
2021-03-31 12:15:00,78.67,78.73,78.64,78.73,13337.0,73.6766,73.7328,73.6485,73.7328,13337.0
2021-03-31 12:20:00,78.73,78.79,78.73,78.77,7082.0,73.7328,73.789,73.7328,73.7703,7082.0
2021-03-31 12:25:00,78.77,78.79,78.67,78.72,4644.0,73.7703,73.789,73.6766,73.7234,4644.0
2021-03-31 12:30:00,78.72,78.8,78.7,78.8,13288.0,73.7234,73.7984,73.7047,73.7984,13288.0
2021-03-31 12:35:00,78.79,78.79,78.62,78.63,8934.0,73.789,73.789,73.6298,73.6391,8934.0
2021-03-31 12:40:00,78.64,78.74,78.63,78.72,10614.0,73.6485,73.7422,73.6391,73.7234,10614.0
2021-03-31 12:45:00,78.71,78.73,78.7,78.73,6180.0,73.7141,73.7328,73.7047,73.7328,6180.0
2021-03-31 12:50:00,78.73,78.74,78.69,78.73,8749.0,73.7328,73.7422,73.6953,73.7328,8749.0
2021-03-31 12:55:00,78.72,78.81,78.72,78.81,9555.0,73.7234,73.8077,73.7234,73.8077,9555.0
2021-03-31 13:00:00,78.81,78.93,78.81,78.88,51401.0,73.8077,73.9201,73.8077,73.8733,51401.0
2021-03-31 13:05:00,78.89,78.9,78.88,78.89,6450.0,73.8826,73.892,73.8733,73.8826,6450.0
2021-03-31 13:10:00,78.89,78.89,78.83,78.83,11371.0,73.8826,73.8826,73.8265,73.8265,11371.0
2021-03-31 13:15:00,78.84,78.91,78.83,78.9,5283.0,73.8358,73.9014,73.8265,73.892,5283.0
2021-03-31 13:20:00,78.9,78.94,78.9,78.91,6578.0,73.892,73.9295,73.892,73.9014,6578.0
2021-03-31 13:25:00,78.91,78.99,78.91,78.96,9013.0,73.9014,73.9763,73.9014,73.9482,9013.0
2021-03-31 13:30:00,78.96,78.98,78.94,78.96,8714.0,73.9482,73.9669,73.9295,73.9482,8714.0
2021-03-31 13:35:00,78.97,79.04,78.88,78.88,12159.0,73.9576,74.0231,73.8733,73.8733,12159.0
2021-03-31 13:40:00,78.88,78.88,78.79,78.83,11031.0,73.8733,73.8733,73.789,73.8265,11031.0
2021-03-31 13:45:00,78.84,78.86,78.79,78.79,9317.0,73.8358,73.8545,73.789,73.789,9317.0
2021-03-31 13:50:00,78.8,78.87,78.79,78.86,7652.0,73.7984,73.8639,73.789,73.8545,7652.0
2021-03-31 13:55:00,78.87,78.92,78.87,78.89,8451.0,73.8639,73.9107,73.8639,73.8826,8451.0
2021-03-31 14:00:00,78.89,78.89,78.81,78.87,9600.0,73.8826,73.8826,73.8077,73.8639,9600.0
2021-03-31 14:05:00,78.88,78.89,78.83,78.83,11538.0,73.8733,73.8826,73.8265,73.8265,11538.0
2021-03-31 14:10:00,78.83,78.85,78.74,78.83,10925.0,73.8265,73.8452,73.7422,73.8265,10925.0
2021-03-31 14:15:00,78.84,78.84,78.78,78.78,5656.0,73.8358,73.8358,73.7796,73.7796,5656.0
2021-03-31 14:20:00,78.77,78.84,78.73,78.77,15401.0,73.7703,73.8358,73.7328,73.7703,15401.0
2021-03-31 14:25:00,78.76,78.76,78.66,78.69,9076.0,73.7609,73.7609,73.6672,73.6953,9076.0
2021-03-31 14:30:00,78.7,78.89,78.7,78.88,15214.0,73.7047,73.8826,73.7047,73.8733,15214.0
2021-03-31 14:35:00,78.89,78.89,78.8,78.8,7147.0,73.8826,73.8826,73.7984,73.7984,7147.0
2021-03-31 14:40:00,78.79,78.83,78.71,78.81,13581.0,73.789,73.8265,73.7141,73.8077,13581.0
2021-03-31 14:45:00,78.81,78.82,78.72,78.72,9246.0,73.8077,73.8171,73.7234,73.7234,9246.0
2021-03-31 14:50:00,78.74,78.82,78.74,78.8,9654.0,73.7422,73.8171,73.7422,73.7984,9654.0
2021-03-31 14:55:00,78.8,78.81,78.69,78.71,9891.0,73.7984,73.8077,73.6953,73.7141,9891.0
2021-03-31 15:00:00,78.7,78.74,78.68,78.71,14977.0,73.7047,73.7422,73.686,73.7141,14977.0
2021-03-31 15:05:00,78.69,78.75,78.66,78.71,10490.0,73.6953,73.7515,73.6672,73.7141,10490.0
2021-03-31 15:10:00,78.7,78.72,78.65,78.7,13669.0,73.7047,73.7234,73.6579,73.7047,13669.0
2021-03-31 15:15:00,78.71,78.8,78.7,78.76,11341.0,73.7141,73.7984,73.7047,73.7609,11341.0
2021-03-31 15:20:00,78.77,78.8,78.73,78.75,14364.0,73.7703,73.7984,73.7328,73.7515,14364.0
2021-03-31 15:25:00,78.76,78.78,78.73,78.75,27603.0,73.7609,73.7796,73.7328,73.7515,27603.0
2021-03-31 15:30:00,78.77,78.84,78.75,78.77,37446.0,73.7703,73.8358,73.7515,73.7703,37446.0
2021-03-31 15:35:00,78.77,78.8,78.66,78.66,50404.0,73.7703,73.7984,73.6672,73.6672,50404.0
2021-03-31 15:40:00,78.64,78.67,78.59,78.59,21475.0,73.6485,73.6766,73.6017,73.6017,21475.0
2021-03-31 15:45:00,78.57,78.59,78.48,78.52,27599.0,73.583,73.6017,73.4987,73.5361,27599.0
2021-03-31 15:50:00,78.53,78.59,77.9,78.21,148780.0,73.5455,73.6017,72.9555,73.2458,148780.0
2021-03-31 15:55:00,78.18,78.28,77.93,78.09,389670.0,73.2177,73.3114,72.9836,73.1334,389670.0
2021-04-01 09:30:00,78.9,79.33,78.14,78.93,115072.0,73.892,74.2947,73.1803,73.9201,115072.0
2021-04-01 09:35:00,78.95,79.04,78.67,78.74,33393.0,73.9388,74.0231,73.6766,73.7422,33393.0
2021-04-01 09:40:00,78.74,78.92,78.71,78.82,14482.0,73.7422,73.9107,73.7141,73.8171,14482.0
2021-04-01 09:45:00,78.83,78.83,78.62,78.68,12059.0,73.8265,73.8265,73.6298,73.686,12059.0
2021-04-01 09:50:00,78.68,78.75,78.64,78.71,9526.0,73.686,73.7515,73.6485,73.7141,9526.0
2021-04-01 09:55:00,78.72,78.87,78.71,78.83,12801.0,73.7234,73.8639,73.7141,73.8265,12801.0
2021-04-01 10:00:00,78.83,78.83,78.66,78.78,32553.0,73.8265,73.8265,73.6672,73.7796,32553.0
2021-04-01 10:05:00,78.78,79.01,78.78,78.9,19739.0,73.7796,73.995,73.7796,73.892,19739.0
2021-04-01 10:10:00,78.9,78.94,78.83,78.91,15973.0,73.892,73.9295,73.8265,73.9014,15973.0
2021-04-01 10:15:00,78.92,78.97,78.83,78.95,16555.0,73.9107,73.9576,73.8265,73.9388,16555.0
2021-04-01 10:20:00,78.95,79.03,78.86,78.92,26319.0,73.9388,74.0138,73.8545,73.9107,26319.0
2021-04-01 10:25:00,78.91,78.92,78.73,78.74,12802.0,73.9014,73.9107,73.7328,73.7422,12802.0
2021-04-01 10:30:00,78.75,78.89,78.75,78.87,12000.0,73.7515,73.8826,73.7515,73.8639,12000.0
2021-04-01 10:35:00,78.86,78.9,78.78,78.84,16713.0,73.8545,73.892,73.7796,73.8358,16713.0
2021-04-01 10:40:00,78.83,78.96,78.82,78.87,23667.0,73.8265,73.9482,73.8171,73.8639,23667.0
2021-04-01 10:45:00,78.88,78.93,78.86,78.9,13734.0,73.8733,73.9201,73.8545,73.892,13734.0
2021-04-01 10:50:00,78.89,78.94,78.89,78.9,8821.0,73.8826,73.9295,73.8826,73.892,8821.0
2021-04-01 10:55:00,78.91,78.99,78.9,78.99,11321.0,73.9014,73.9763,73.892,73.9763,11321.0
2021-04-01 11:00:00,78.98,79.09,78.97,79.06,14173.0,73.9669,74.07,73.9576,74.0419,14173.0
2021-04-01 11:05:00,79.05,79.18,79.04,79.18,16237.0,74.0325,74.1542,74.0231,74.1542,16237.0
2021-04-01 11:10:00,79.15,79.24,79.14,79.14,10730.0,74.1261,74.2104,74.1168,74.1168,10730.0
2021-04-01 11:15:00,79.15,79.21,79.1,79.15,15033.0,74.1261,74.1823,74.0793,74.1261,15033.0
2021-04-01 11:20:00,79.15,79.28,79.13,79.17,6414.0,74.1261,74.2479,74.1074,74.1449,6414.0
2021-04-01 11:25:00,79.17,79.17,79.06,79.06,16236.0,74.1449,74.1449,74.0419,74.0419,16236.0
2021-04-01 11:30:00,79.09,79.12,79.03,79.04,18334.0,74.07,74.098,74.0138,74.0231,18334.0
2021-04-01 11:35:00,79.04,79.07,78.99,79.02,10596.0,74.0231,74.0512,73.9763,74.0044,10596.0
2021-04-01 11:40:00,79.01,79.02,78.95,78.99,21900.0,73.995,74.0044,73.9388,73.9763,21900.0
2021-04-01 11:45:00,78.99,79.02,78.94,78.98,10051.0,73.9763,74.0044,73.9295,73.9669,10051.0
2021-04-01 11:50:00,78.98,79.06,78.98,79.01,8940.0,73.9669,74.0419,73.9669,73.995,8940.0
2021-04-01 11:55:00,79.01,79.03,78.97,78.99,8922.0,73.995,74.0138,73.9576,73.9763,8922.0
2021-04-01 12:00:00,78.98,79.07,78.98,79.07,8721.0,73.9669,74.0512,73.9669,74.0512,8721.0
2021-04-01 12:05:00,79.08,79.1,79.04,79.06,7447.0,74.0606,74.0793,74.0231,74.0419,7447.0
2021-04-01 12:10:00,79.05,79.09,78.97,79.06,18108.0,74.0325,74.07,73.9576,74.0419,18108.0
2021-04-01 12:15:00,79.05,79.07,79.02,79.03,8895.0,74.0325,74.0512,74.0044,74.0138,8895.0
2021-04-01 12:20:00,79.03,79.04,78.98,78.99,7407.0,74.0138,74.0231,73.9669,73.9763,7407.0
2021-04-01 12:25:00,79.0,79.04,78.98,79.02,5790.0,73.9857,74.0231,73.9669,74.0044,5790.0
2021-04-01 12:30:00,79.01,79.07,78.99,79.07,13815.0,73.995,74.0512,73.9763,74.0512,13815.0
2021-04-01 12:35:00,79.07,79.13,79.05,79.06,6856.0,74.0512,74.1074,74.0325,74.0419,6856.0
2021-04-01 12:40:00,79.05,79.07,79.02,79.02,6349.0,74.0325,74.0512,74.0044,74.0044,6349.0
2021-04-01 12:45:00,79.02,79.03,79.0,79.01,17723.0,74.0044,74.0138,73.9857,73.995,17723.0
2021-04-01 12:50:00,79.01,79.19,79.0,79.19,17968.0,73.995,74.1636,73.9857,74.1636,17968.0
2021-04-01 12:55:00,79.18,79.2,79.16,79.17,6551.0,74.1542,74.173,74.1355,74.1449,6551.0
2021-04-01 13:00:00,79.15,79.17,79.08,79.17,4808.0,74.1261,74.1449,74.0606,74.1449,4808.0
2021-04-01 13:05:00,79.15,79.18,79.1,79.1,7828.0,74.1261,74.1542,74.0793,74.0793,7828.0
2021-04-01 13:10:00,79.09,79.11,79.07,79.1,5404.0,74.07,74.0887,74.0512,74.0793,5404.0
2021-04-01 13:15:00,79.13,79.13,79.02,79.05,9772.0,74.1074,74.1074,74.0044,74.0325,9772.0
2021-04-01 13:20:00,79.05,79.05,78.95,78.97,16541.0,74.0325,74.0325,73.9388,73.9576,16541.0
2021-04-01 13:25:00,78.95,78.99,78.91,78.92,7324.0,73.9388,73.9763,73.9014,73.9107,7324.0
2021-04-01 13:30:00,78.91,78.94,78.88,78.94,17004.0,73.9014,73.9295,73.8733,73.9295,17004.0
2021-04-01 13:35:00,78.94,78.94,78.87,78.88,5536.0,73.9295,73.9295,73.8639,73.8733,5536.0
2021-04-01 13:40:00,78.88,78.88,78.69,78.71,31293.0,73.8733,73.8733,73.6953,73.7141,31293.0
2021-04-01 13:45:00,78.71,78.79,78.71,78.75,13266.0,73.7141,73.789,73.7141,73.7515,13266.0
2021-04-01 13:50:00,78.75,78.75,78.63,78.63,12854.0,73.7515,73.7515,73.6391,73.6391,12854.0
2021-04-01 13:55:00,78.64,78.64,78.57,78.57,16808.0,73.6485,73.6485,73.583,73.583,16808.0
2021-04-01 14:00:00,78.57,78.58,78.52,78.57,9057.0,73.583,73.5923,73.5361,73.583,9057.0
2021-04-01 14:05:00,78.56,78.59,78.52,78.53,11029.0,73.5736,73.6017,73.5361,73.5455,11029.0
2021-04-01 14:10:00,78.5,78.57,78.48,78.51,10228.0,73.5174,73.583,73.4987,73.5268,10228.0
2021-04-01 14:15:00,78.51,78.61,78.5,78.6,12702.0,73.5268,73.6204,73.5174,73.6111,12702.0
2021-04-01 14:20:00,78.59,78.63,78.59,78.62,9802.0,73.6017,73.6391,73.6017,73.6298,9802.0
2021-04-01 14:25:00,78.61,78.62,78.49,78.5,9487.0,73.6204,73.6298,73.508,73.5174,9487.0
2021-04-01 14:30:00,78.5,78.5,78.44,78.47,18822.0,73.5174,73.5174,73.4612,73.4893,18822.0
2021-04-01 14:35:00,78.46,78.48,78.45,78.48,11667.0,73.4799,73.4987,73.4706,73.4987,11667.0
2021-04-01 14:40:00,78.48,78.5,78.47,78.5,9691.0,73.4987,73.5174,73.4893,73.5174,9691.0
2021-04-01 14:45:00,78.5,78.53,78.48,78.52,7396.0,73.5174,73.5455,73.4987,73.5361,7396.0
2021-04-01 14:50:00,78.53,78.56,78.5,78.53,11713.0,73.5455,73.5736,73.5174,73.5455,11713.0
2021-04-01 14:55:00,78.53,78.63,78.53,78.61,9151.0,73.5455,73.6391,73.5455,73.6204,9151.0
2021-04-01 15:00:00,78.61,78.64,78.58,78.64,9946.0,73.6204,73.6485,73.5923,73.6485,9946.0
2021-04-01 15:05:00,78.62,78.7,78.62,78.65,11661.0,73.6298,73.7047,73.6298,73.6579,11661.0
2021-04-01 15:10:00,78.67,78.69,78.62,78.62,13735.0,73.6766,73.6953,73.6298,73.6298,13735.0
2021-04-01 15:15:00,78.63,78.73,78.61,78.69,14287.0,73.6391,73.7328,73.6204,73.6953,14287.0
2021-04-01 15:20:00,78.67,78.68,78.55,78.56,15934.0,73.6766,73.686,73.5642,73.5736,15934.0
2021-04-01 15:25:00,78.56,78.62,78.55,78.59,16844.0,73.5736,73.6298,73.5642,73.6017,16844.0
2021-04-01 15:30:00,78.58,78.66,78.54,78.65,18608.0,73.5923,73.6672,73.5549,73.6579,18608.0
2021-04-01 15:35:00,78.64,78.74,78.64,78.72,21734.0,73.6485,73.7422,73.6485,73.7234,21734.0
2021-04-01 15:40:00,78.72,78.72,78.54,78.61,32738.0,73.7234,73.7234,73.5549,73.6204,32738.0
2021-04-01 15:45:00,78.63,78.7,78.54,78.69,54027.0,73.6391,73.7047,73.5549,73.6953,54027.0
2021-04-01 15:50:00,78.68,78.87,78.65,78.87,48667.0,73.686,73.8639,73.6579,73.8639,48667.0
2021-04-01 15:55:00,78.87,78.95,78.81,78.91,96236.0,73.8639,73.9388,73.8077,73.9014,96236.0
2021-04-05 09:30:00,79.19,79.72,79.0,79.65,36174.0,74.1636,74.66,73.9857,74.5944,36174.0
2021-04-05 09:35:00,79.72,79.76,79.45,79.55,6935.0,74.66,74.6974,74.4071,74.5008,6935.0
2021-04-05 09:40:00,79.59,79.75,79.57,79.69,7268.0,74.5382,74.6881,74.5195,74.6319,7268.0
2021-04-05 09:45:00,79.69,79.82,79.67,79.7,18544.0,74.6319,74.7536,74.6131,74.6412,18544.0
2021-04-05 09:50:00,79.73,79.79,79.69,79.69,7337.0,74.6693,74.7255,74.6319,74.6319,7337.0
2021-04-05 09:55:00,79.7,79.85,79.69,79.81,7520.0,74.6412,74.7817,74.6319,74.7443,7520.0
2021-04-05 10:00:00,79.83,79.84,79.63,79.63,10826.0,74.763,74.7723,74.5757,74.5757,10826.0
2021-04-05 10:05:00,79.62,79.73,79.62,79.67,4056.0,74.5663,74.6693,74.5663,74.6131,4056.0
2021-04-05 10:10:00,79.7,79.83,79.66,79.83,8136.0,74.6412,74.763,74.6038,74.763,8136.0
2021-04-05 10:15:00,79.84,80.02,79.84,79.92,33883.0,74.7723,74.9409,74.7723,74.8473,33883.0
2021-04-05 10:20:00,79.9,79.98,79.88,79.96,8933.0,74.8285,74.9035,74.8098,74.8847,8933.0
2021-04-05 10:25:00,79.98,80.02,79.93,80.02,9658.0,74.9035,74.9409,74.8566,74.9409,9658.0
2021-04-05 10:30:00,80.01,80.14,79.98,80.12,21561.0,74.9316,75.0533,74.9035,75.0346,21561.0
2021-04-05 10:35:00,80.14,80.19,80.08,80.19,11878.0,75.0533,75.1001,74.9971,75.1001,11878.0
2021-04-05 10:40:00,80.2,80.24,80.07,80.08,5657.0,75.1095,75.147,74.9877,74.9971,5657.0
2021-04-05 10:45:00,80.09,80.19,80.05,80.17,13842.0,75.0065,75.1001,74.969,75.0814,13842.0
2021-04-05 10:50:00,80.17,80.27,80.12,80.21,13753.0,75.0814,75.1751,75.0346,75.1189,13753.0
2021-04-05 10:55:00,80.21,80.27,80.17,80.19,11772.0,75.1189,75.1751,75.0814,75.1001,11772.0
2021-04-05 11:00:00,80.2,80.23,80.15,80.18,11032.0,75.1095,75.1376,75.0627,75.0908,11032.0
2021-04-05 11:05:00,80.19,80.2,80.09,80.18,22634.0,75.1001,75.1095,75.0065,75.0908,22634.0
2021-04-05 11:10:00,80.19,80.2,80.04,80.04,14378.0,75.1001,75.1095,74.9597,74.9597,14378.0
2021-04-05 11:15:00,80.07,80.09,80.01,80.07,30823.0,74.9877,75.0065,74.9316,74.9877,30823.0
2021-04-05 11:20:00,80.08,80.1,80.03,80.09,18214.0,74.9971,75.0158,74.9503,75.0065,18214.0
2021-04-05 11:25:00,80.08,80.13,80.07,80.09,13377.0,74.9971,75.0439,74.9877,75.0065,13377.0
2021-04-05 11:30:00,80.09,80.19,80.08,80.19,22956.0,75.0065,75.1001,74.9971,75.1001,22956.0
2021-04-05 11:35:00,80.2,80.3,80.18,80.18,25924.0,75.1095,75.2031,75.0908,75.0908,25924.0
2021-04-05 11:40:00,80.17,80.29,80.15,80.29,15711.0,75.0814,75.1938,75.0627,75.1938,15711.0
2021-04-05 11:45:00,80.29,80.4,80.29,80.34,11222.0,75.1938,75.2968,75.1938,75.2406,11222.0
2021-04-05 11:50:00,80.35,80.35,80.25,80.3,16477.0,75.25,75.25,75.1563,75.2031,16477.0
2021-04-05 11:55:00,80.31,80.31,80.15,80.19,15989.0,75.2125,75.2125,75.0627,75.1001,15989.0
2021-04-05 12:00:00,80.2,80.24,80.19,80.22,9021.0,75.1095,75.147,75.1001,75.1282,9021.0
2021-04-05 12:05:00,80.23,80.3,80.21,80.24,15500.0,75.1376,75.2031,75.1189,75.147,15500.0
2021-04-05 12:10:00,80.25,80.25,80.17,80.18,10452.0,75.1563,75.1563,75.0814,75.0908,10452.0
2021-04-05 12:15:00,80.18,80.18,80.13,80.17,9777.0,75.0908,75.0908,75.0439,75.0814,9777.0
2021-04-05 12:20:00,80.2,80.25,80.19,80.22,12140.0,75.1095,75.1563,75.1001,75.1282,12140.0
2021-04-05 12:25:00,80.22,80.31,80.21,80.29,14889.0,75.1282,75.2125,75.1189,75.1938,14889.0
2021-04-05 12:30:00,80.29,80.41,80.28,80.38,12522.0,75.1938,75.3062,75.1844,75.2781,12522.0
2021-04-05 12:35:00,80.39,80.42,80.37,80.39,16634.0,75.2874,75.3155,75.2687,75.2874,16634.0
2021-04-05 12:40:00,80.39,80.4,80.3,80.35,9500.0,75.2874,75.2968,75.2031,75.25,9500.0
2021-04-05 12:45:00,80.35,80.45,80.34,80.45,12912.0,75.25,75.3436,75.2406,75.3436,12912.0
2021-04-05 12:50:00,80.45,80.48,80.38,80.38,10309.0,75.3436,75.3717,75.2781,75.2781,10309.0
2021-04-05 12:55:00,80.38,80.39,80.33,80.33,11903.0,75.2781,75.2874,75.2312,75.2312,11903.0
2021-04-05 13:00:00,80.33,80.35,80.3,80.32,6938.0,75.2312,75.25,75.2031,75.2219,6938.0
2021-04-05 13:05:00,80.31,80.38,80.28,80.32,13439.0,75.2125,75.2781,75.1844,75.2219,13439.0
2021-04-05 13:10:00,80.3,80.36,80.28,80.34,6656.0,75.2031,75.2593,75.1844,75.2406,6656.0
2021-04-05 13:15:00,80.34,80.34,80.27,80.29,11051.0,75.2406,75.2406,75.1751,75.1938,11051.0
2021-04-05 13:20:00,80.29,80.31,80.27,80.28,7259.0,75.1938,75.2125,75.1751,75.1844,7259.0
2021-04-05 13:25:00,80.25,80.27,80.22,80.25,7077.0,75.1563,75.1751,75.1282,75.1563,7077.0
2021-04-05 13:30:00,80.27,80.35,80.27,80.3,10133.0,75.1751,75.25,75.1751,75.2031,10133.0
2021-04-05 13:35:00,80.31,80.32,80.24,80.25,11073.0,75.2125,75.2219,75.147,75.1563,11073.0
2021-04-05 13:40:00,80.24,80.29,80.22,80.28,8708.0,75.147,75.1938,75.1282,75.1844,8708.0
2021-04-05 13:45:00,80.26,80.32,80.25,80.26,15928.0,75.1657,75.2219,75.1563,75.1657,15928.0
2021-04-05 13:50:00,80.27,80.37,80.27,80.35,7724.0,75.1751,75.2687,75.1751,75.25,7724.0
2021-04-05 13:55:00,80.34,80.43,80.32,80.42,6644.0,75.2406,75.3249,75.2219,75.3155,6644.0
2021-04-05 14:00:00,80.42,80.46,80.39,80.4,12593.0,75.3155,75.353,75.2874,75.2968,12593.0
2021-04-05 14:05:00,80.39,80.44,80.38,80.4,9666.0,75.2874,75.3343,75.2781,75.2968,9666.0
2021-04-05 14:10:00,80.41,80.42,80.34,80.38,15179.0,75.3062,75.3155,75.2406,75.2781,15179.0
2021-04-05 14:15:00,80.38,80.4,80.37,80.38,6804.0,75.2781,75.2968,75.2687,75.2781,6804.0
2021-04-05 14:20:00,80.38,80.39,80.34,80.37,9099.0,75.2781,75.2874,75.2406,75.2687,9099.0
2021-04-05 14:25:00,80.37,80.43,80.35,80.35,10321.0,75.2687,75.3249,75.25,75.25,10321.0
2021-04-05 14:30:00,80.36,80.48,80.33,80.48,11599.0,75.2593,75.3717,75.2312,75.3717,11599.0
2021-04-05 14:35:00,80.48,80.48,80.44,80.48,7536.0,75.3717,75.3717,75.3343,75.3717,7536.0
2021-04-05 14:40:00,80.48,80.49,80.42,80.42,13866.0,75.3717,75.3811,75.3155,75.3155,13866.0
2021-04-05 14:45:00,80.43,80.43,80.35,80.35,11723.0,75.3249,75.3249,75.25,75.25,11723.0
2021-04-05 14:50:00,80.35,80.35,80.21,80.21,17494.0,75.25,75.25,75.1189,75.1189,17494.0
2021-04-05 14:55:00,80.22,80.26,80.17,80.2,13396.0,75.1282,75.1657,75.0814,75.1095,13396.0
2021-04-05 15:00:00,80.2,80.22,80.05,80.07,18711.0,75.1095,75.1282,74.969,74.9877,18711.0
2021-04-05 15:05:00,80.05,80.11,80.02,80.09,12651.0,74.969,75.0252,74.9409,75.0065,12651.0
2021-04-05 15:10:00,80.09,80.16,80.08,80.11,11402.0,75.0065,75.072,74.9971,75.0252,11402.0
2021-04-05 15:15:00,80.11,80.14,80.09,80.14,11870.0,75.0252,75.0533,75.0065,75.0533,11870.0
2021-04-05 15:20:00,80.15,80.19,80.1,80.11,17268.0,75.0627,75.1001,75.0158,75.0252,17268.0
2021-04-05 15:25:00,80.11,80.11,80.04,80.06,15263.0,75.0252,75.0252,74.9597,74.9784,15263.0
2021-04-05 15:30:00,80.07,80.09,80.0,80.06,20342.0,74.9877,75.0065,74.9222,74.9784,20342.0
2021-04-05 15:35:00,80.07,80.25,80.07,80.24,19414.0,74.9877,75.1563,74.9877,75.147,19414.0
2021-04-05 15:40:00,80.22,80.28,80.14,80.26,22396.0,75.1282,75.1844,75.0533,75.1657,22396.0
2021-04-05 15:45:00,80.25,80.39,80.24,80.28,21389.0,75.1563,75.2874,75.147,75.1844,21389.0
2021-04-05 15:50:00,80.28,80.39,80.13,80.38,94691.0,75.1844,75.2874,75.0439,75.2781,94691.0
2021-04-05 15:55:00,80.37,80.42,80.3,80.34,117051.0,75.2687,75.3155,75.2031,75.2406,117051.0
2021-04-06 09:30:00,79.5,80.16,79.17,79.41,70376.0,74.4539,75.072,74.1449,74.3696,70376.0
2021-04-06 09:35:00,79.41,79.64,79.35,79.52,18484.0,74.3696,74.585,74.3134,74.4727,18484.0
2021-04-06 09:40:00,79.49,79.58,79.46,79.55,24295.0,74.4446,74.5288,74.4165,74.5008,24295.0
2021-04-06 09:45:00,79.55,79.57,79.3,79.4,16720.0,74.5008,74.5195,74.2666,74.3603,16720.0
2021-04-06 09:50:00,79.39,79.51,79.37,79.49,13841.0,74.3509,74.4633,74.3322,74.4446,13841.0
2021-04-06 09:55:00,79.51,79.51,79.37,79.4,9610.0,74.4633,74.4633,74.3322,74.3603,9610.0
2021-04-06 10:00:00,79.39,79.51,79.37,79.47,12075.0,74.3509,74.4633,74.3322,74.4258,12075.0
2021-04-06 10:05:00,79.48,79.51,79.39,79.48,17530.0,74.4352,74.4633,74.3509,74.4352,17530.0
2021-04-06 10:10:00,79.5,79.55,79.45,79.53,19931.0,74.4539,74.5008,74.4071,74.482,19931.0
2021-04-06 10:15:00,79.53,79.53,79.44,79.5,14883.0,74.482,74.482,74.3977,74.4539,14883.0
2021-04-06 10:20:00,79.49,79.51,79.44,79.49,20684.0,74.4446,74.4633,74.3977,74.4446,20684.0
2021-04-06 10:25:00,79.48,79.53,79.45,79.47,10945.0,74.4352,74.482,74.4071,74.4258,10945.0
2021-04-06 10:30:00,79.47,79.58,79.42,79.56,13088.0,74.4258,74.5288,74.379,74.5101,13088.0
2021-04-06 10:35:00,79.57,79.61,79.49,79.5,8111.0,74.5195,74.5569,74.4446,74.4539,8111.0
2021-04-06 10:40:00,79.49,79.53,79.44,79.48,12655.0,74.4446,74.482,74.3977,74.4352,12655.0
2021-04-06 10:45:00,79.5,79.53,79.48,79.5,19777.0,74.4539,74.482,74.4352,74.4539,19777.0
2021-04-06 10:50:00,79.49,79.6,79.47,79.6,12096.0,74.4446,74.5476,74.4258,74.5476,12096.0
2021-04-06 10:55:00,79.61,79.68,79.6,79.65,10257.0,74.5569,74.6225,74.5476,74.5944,10257.0
2021-04-06 11:00:00,79.64,79.65,79.57,79.62,10096.0,74.585,74.5944,74.5195,74.5663,10096.0
2021-04-06 11:05:00,79.58,79.59,79.49,79.55,7887.0,74.5288,74.5382,74.4446,74.5008,7887.0
2021-04-06 11:10:00,79.57,79.65,79.57,79.65,11058.0,74.5195,74.5944,74.5195,74.5944,11058.0
2021-04-06 11:15:00,79.66,79.76,79.66,79.76,10901.0,74.6038,74.6974,74.6038,74.6974,10901.0
2021-04-06 11:20:00,79.77,79.78,79.61,79.64,12937.0,74.7068,74.7162,74.5569,74.585,12937.0
2021-04-06 11:25:00,79.65,79.84,79.64,79.81,7721.0,74.5944,74.7723,74.585,74.7443,7721.0
2021-04-06 11:30:00,79.82,79.82,79.74,79.74,7261.0,74.7536,74.7536,74.6787,74.6787,7261.0
2021-04-06 11:35:00,79.75,79.75,79.7,79.75,5929.0,74.6881,74.6881,74.6412,74.6881,5929.0
2021-04-06 11:40:00,79.73,79.76,79.7,79.73,5325.0,74.6693,74.6974,74.6412,74.6693,5325.0
2021-04-06 11:45:00,79.71,79.72,79.67,79.69,9711.0,74.6506,74.66,74.6131,74.6319,9711.0
2021-04-06 11:50:00,79.69,79.72,79.67,79.72,5932.0,74.6319,74.66,74.6131,74.66,5932.0
2021-04-06 11:55:00,79.71,79.74,79.71,79.74,7370.0,74.6506,74.6787,74.6506,74.6787,7370.0
2021-04-06 12:00:00,79.73,79.79,79.7,79.7,7535.0,74.6693,74.7255,74.6412,74.6412,7535.0
2021-04-06 12:05:00,79.7,79.73,79.68,79.72,4046.0,74.6412,74.6693,74.6225,74.66,4046.0
2021-04-06 12:10:00,79.73,79.73,79.69,79.73,5815.0,74.6693,74.6693,74.6319,74.6693,5815.0
2021-04-06 12:15:00,79.72,79.74,79.7,79.71,9903.0,74.66,74.6787,74.6412,74.6506,9903.0
2021-04-06 12:20:00,79.71,79.71,79.67,79.69,9031.0,74.6506,74.6506,74.6131,74.6319,9031.0
2021-04-06 12:25:00,79.7,79.75,79.69,79.74,6025.0,74.6412,74.6881,74.6319,74.6787,6025.0
2021-04-06 12:30:00,79.75,79.75,79.67,79.67,10717.0,74.6881,74.6881,74.6131,74.6131,10717.0
2021-04-06 12:35:00,79.67,79.72,79.66,79.72,8899.0,74.6131,74.66,74.6038,74.66,8899.0
2021-04-06 12:40:00,79.73,79.76,79.68,79.7,10327.0,74.6693,74.6974,74.6225,74.6412,10327.0
2021-04-06 12:45:00,79.7,79.72,79.62,79.67,11464.0,74.6412,74.66,74.5663,74.6131,11464.0
2021-04-06 12:50:00,79.68,79.71,79.68,79.7,8721.0,74.6225,74.6506,74.6225,74.6412,8721.0
2021-04-06 12:55:00,79.71,79.71,79.66,79.67,4851.0,74.6506,74.6506,74.6038,74.6131,4851.0
2021-04-06 13:00:00,79.67,79.7,79.58,79.6,8391.0,74.6131,74.6412,74.5288,74.5476,8391.0
2021-04-06 13:05:00,79.59,79.61,79.5,79.54,10288.0,74.5382,74.5569,74.4539,74.4914,10288.0
2021-04-06 13:10:00,79.53,79.54,79.46,79.48,11776.0,74.482,74.4914,74.4165,74.4352,11776.0
2021-04-06 13:15:00,79.48,79.51,79.44,79.5,14624.0,74.4352,74.4633,74.3977,74.4539,14624.0
2021-04-06 13:20:00,79.5,79.5,79.42,79.44,7679.0,74.4539,74.4539,74.379,74.3977,7679.0
2021-04-06 13:25:00,79.42,79.49,79.38,79.47,4498.0,74.379,74.4446,74.3415,74.4258,4498.0
2021-04-06 13:30:00,79.47,79.47,79.43,79.46,7600.0,74.4258,74.4258,74.3884,74.4165,7600.0
2021-04-06 13:35:00,79.45,79.49,79.45,79.48,9171.0,74.4071,74.4446,74.4071,74.4352,9171.0
2021-04-06 13:40:00,79.48,79.51,79.44,79.5,14763.0,74.4352,74.4633,74.3977,74.4539,14763.0
2021-04-06 13:45:00,79.5,79.54,79.49,79.5,7354.0,74.4539,74.4914,74.4446,74.4539,7354.0
2021-04-06 13:50:00,79.5,79.53,79.46,79.53,6902.0,74.4539,74.482,74.4165,74.482,6902.0
2021-04-06 13:55:00,79.52,79.56,79.5,79.54,6473.0,74.4727,74.5101,74.4539,74.4914,6473.0
2021-04-06 14:00:00,79.53,79.57,79.51,79.56,7271.0,74.482,74.5195,74.4633,74.5101,7271.0
2021-04-06 14:05:00,79.56,79.59,79.53,79.59,8279.0,74.5101,74.5382,74.482,74.5382,8279.0
2021-04-06 14:10:00,79.6,79.63,79.6,79.61,5548.0,74.5476,74.5757,74.5476,74.5569,5548.0
2021-04-06 14:15:00,79.6,79.63,79.58,79.58,7949.0,74.5476,74.5757,74.5288,74.5288,7949.0
2021-04-06 14:20:00,79.58,79.58,79.51,79.53,16826.0,74.5288,74.5288,74.4633,74.482,16826.0
2021-04-06 14:25:00,79.54,79.56,79.51,79.55,14215.0,74.4914,74.5101,74.4633,74.5008,14215.0
2021-04-06 14:30:00,79.55,79.57,79.47,79.49,6541.0,74.5008,74.5195,74.4258,74.4446,6541.0
2021-04-06 14:35:00,79.48,79.49,79.44,79.48,8307.0,74.4352,74.4446,74.3977,74.4352,8307.0
2021-04-06 14:40:00,79.49,79.62,79.49,79.62,11720.0,74.4446,74.5663,74.4446,74.5663,11720.0
2021-04-06 14:45:00,79.61,79.65,79.6,79.64,13103.0,74.5569,74.5944,74.5476,74.585,13103.0
2021-04-06 14:50:00,79.63,79.63,79.53,79.59,9801.0,74.5757,74.5757,74.482,74.5382,9801.0
2021-04-06 14:55:00,79.6,79.67,79.59,79.62,8519.0,74.5476,74.6131,74.5382,74.5663,8519.0
2021-04-06 15:00:00,79.63,79.66,79.5,79.53,14645.0,74.5757,74.6038,74.4539,74.482,14645.0
2021-04-06 15:05:00,79.52,79.55,79.5,79.54,13370.0,74.4727,74.5008,74.4539,74.4914,13370.0
2021-04-06 15:10:00,79.54,79.65,79.54,79.63,12047.0,74.4914,74.5944,74.4914,74.5757,12047.0
2021-04-06 15:15:00,79.63,79.66,79.59,79.66,14158.0,74.5757,74.6038,74.5382,74.6038,14158.0
2021-04-06 15:20:00,79.65,79.7,79.64,79.67,12617.0,74.5944,74.6412,74.585,74.6131,12617.0
2021-04-06 15:25:00,79.67,79.69,79.62,79.68,14494.0,74.6131,74.6319,74.5663,74.6225,14494.0
2021-04-06 15:30:00,79.69,79.7,79.64,79.65,19649.0,74.6319,74.6412,74.585,74.5944,19649.0
2021-04-06 15:35:00,79.65,79.74,79.63,79.67,19217.0,74.5944,74.6787,74.5757,74.6131,19217.0
2021-04-06 15:40:00,79.67,79.71,79.64,79.7,15768.0,74.6131,74.6506,74.585,74.6412,15768.0
2021-04-06 15:45:00,79.71,79.72,79.61,79.62,21684.0,74.6506,74.66,74.5569,74.5663,21684.0
2021-04-06 15:50:00,79.62,79.63,79.49,79.58,84496.0,74.5663,74.5757,74.4446,74.5288,84496.0
2021-04-06 15:55:00,79.58,79.69,79.57,79.65,149524.0,74.5288,74.6319,74.5195,74.5944,149524.0
2021-04-07 09:30:00,79.85,79.9,79.58,79.88,48612.0,74.7817,74.8285,74.5288,74.8098,48612.0
2021-04-07 09:35:00,79.88,80.12,79.77,80.09,47588.0,74.8098,75.0346,74.7068,75.0065,47588.0
2021-04-07 09:40:00,80.06,80.08,79.8,79.82,10264.0,74.9784,74.9971,74.7349,74.7536,10264.0
2021-04-07 09:45:00,79.85,79.85,79.65,79.84,27647.0,74.7817,74.7817,74.5944,74.7723,27647.0
2021-04-07 09:50:00,79.81,79.83,79.72,79.83,11580.0,74.7443,74.763,74.66,74.763,11580.0
2021-04-07 09:55:00,79.84,79.85,79.68,79.7,8323.0,74.7723,74.7817,74.6225,74.6412,8323.0
2021-04-07 10:00:00,79.7,79.81,79.69,79.81,7467.0,74.6412,74.7443,74.6319,74.7443,7467.0
2021-04-07 10:05:00,79.8,79.86,79.71,79.79,10598.0,74.7349,74.7911,74.6506,74.7255,10598.0
2021-04-07 10:10:00,79.79,79.79,79.73,79.76,5633.0,74.7255,74.7255,74.6693,74.6974,5633.0
2021-04-07 10:15:00,79.76,79.79,79.72,79.72,4062.0,74.6974,74.7255,74.66,74.66,4062.0
2021-04-07 10:20:00,79.72,79.83,79.71,79.78,5794.0,74.66,74.763,74.6506,74.7162,5794.0
2021-04-07 10:25:00,79.75,79.84,79.75,79.81,31382.0,74.6881,74.7723,74.6881,74.7443,31382.0
2021-04-07 10:30:00,79.86,79.88,79.81,79.84,5055.0,74.7911,74.8098,74.7443,74.7723,5055.0
2021-04-07 10:35:00,79.83,79.91,79.83,79.91,11393.0,74.763,74.8379,74.763,74.8379,11393.0
2021-04-07 10:40:00,79.92,79.92,79.8,79.8,2577.0,74.8473,74.8473,74.7349,74.7349,2577.0
2021-04-07 10:45:00,79.83,79.85,79.82,79.85,6073.0,74.763,74.7817,74.7536,74.7817,6073.0
2021-04-07 10:50:00,79.84,79.84,79.76,79.78,5103.0,74.7723,74.7723,74.6974,74.7162,5103.0
2021-04-07 10:55:00,79.77,79.77,79.74,79.74,5175.0,74.7068,74.7068,74.6787,74.6787,5175.0
2021-04-07 11:00:00,79.74,79.75,79.65,79.65,10283.0,74.6787,74.6881,74.5944,74.5944,10283.0
2021-04-07 11:05:00,79.63,79.8,79.63,79.76,17926.0,74.5757,74.7349,74.5757,74.6974,17926.0
2021-04-07 11:10:00,79.76,79.81,79.61,79.71,18199.0,74.6974,74.7443,74.5569,74.6506,18199.0
2021-04-07 11:15:00,79.71,79.75,79.69,79.69,8323.0,74.6506,74.6881,74.6319,74.6319,8323.0
2021-04-07 11:20:00,79.68,79.69,79.63,79.63,10131.0,74.6225,74.6319,74.5757,74.5757,10131.0
2021-04-07 11:25:00,79.63,79.65,79.55,79.57,13998.0,74.5757,74.5944,74.5008,74.5195,13998.0
2021-04-07 11:30:00,79.56,79.56,79.48,79.56,6378.0,74.5101,74.5101,74.4352,74.5101,6378.0
2021-04-07 11:35:00,79.56,79.56,79.38,79.42,8853.0,74.5101,74.5101,74.3415,74.379,8853.0
2021-04-07 11:40:00,79.42,79.45,79.4,79.44,10829.0,74.379,74.4071,74.3603,74.3977,10829.0
2021-04-07 11:45:00,79.44,79.55,79.43,79.53,6680.0,74.3977,74.5008,74.3884,74.482,6680.0
2021-04-07 11:50:00,79.52,79.54,79.49,79.51,9404.0,74.4727,74.4914,74.4446,74.4633,9404.0
2021-04-07 11:55:00,79.52,79.56,79.47,79.55,11415.0,74.4727,74.5101,74.4258,74.5008,11415.0
2021-04-07 12:00:00,79.54,79.59,79.53,79.59,8957.0,74.4914,74.5382,74.482,74.5382,8957.0
2021-04-07 12:05:00,79.59,79.68,79.59,79.63,9606.0,74.5382,74.6225,74.5382,74.5757,9606.0
2021-04-07 12:10:00,79.63,79.67,79.62,79.66,4661.0,74.5757,74.6131,74.5663,74.6038,4661.0
2021-04-07 12:15:00,79.65,79.65,79.49,79.51,11402.0,74.5944,74.5944,74.4446,74.4633,11402.0
2021-04-07 12:20:00,79.53,79.57,79.51,79.57,3670.0,74.482,74.5195,74.4633,74.5195,3670.0
2021-04-07 12:25:00,79.59,79.59,79.53,79.53,5581.0,74.5382,74.5382,74.482,74.482,5581.0
2021-04-07 12:30:00,79.48,79.56,79.48,79.55,4304.0,74.4352,74.5101,74.4352,74.5008,4304.0
2021-04-07 12:35:00,79.55,79.56,79.51,79.53,4669.0,74.5008,74.5101,74.4633,74.482,4669.0
2021-04-07 12:40:00,79.52,79.55,79.48,79.52,9810.0,74.4727,74.5008,74.4352,74.4727,9810.0
2021-04-07 12:45:00,79.51,79.56,79.49,79.53,5157.0,74.4633,74.5101,74.4446,74.482,5157.0
2021-04-07 12:50:00,79.53,79.57,79.53,79.54,6705.0,74.482,74.5195,74.482,74.4914,6705.0
2021-04-07 12:55:00,79.54,79.57,79.51,79.56,6005.0,74.4914,74.5195,74.4633,74.5101,6005.0
2021-04-07 13:00:00,79.56,79.6,79.51,79.53,6016.0,74.5101,74.5476,74.4633,74.482,6016.0
2021-04-07 13:05:00,79.53,79.57,79.47,79.47,6126.0,74.482,74.5195,74.4258,74.4258,6126.0
2021-04-07 13:10:00,79.46,79.63,79.46,79.63,5954.0,74.4165,74.5757,74.4165,74.5757,5954.0
2021-04-07 13:15:00,79.61,79.61,79.51,79.53,8710.0,74.5569,74.5569,74.4633,74.482,8710.0
2021-04-07 13:20:00,79.55,79.55,79.5,79.5,3165.0,74.5008,74.5008,74.4539,74.4539,3165.0
2021-04-07 13:25:00,79.52,79.55,79.49,79.52,7443.0,74.4727,74.5008,74.4446,74.4727,7443.0
2021-04-07 13:30:00,79.52,79.55,79.51,79.54,3190.0,74.4727,74.5008,74.4633,74.4914,3190.0
2021-04-07 13:35:00,79.54,79.57,79.51,79.57,4877.0,74.4914,74.5195,74.4633,74.5195,4877.0
2021-04-07 13:40:00,79.56,79.56,79.52,79.54,3102.0,74.5101,74.5101,74.4727,74.4914,3102.0
2021-04-07 13:45:00,79.55,79.56,79.52,79.53,4358.0,74.5008,74.5101,74.4727,74.482,4358.0
2021-04-07 13:50:00,79.53,79.54,79.49,79.49,5874.0,74.482,74.4914,74.4446,74.4446,5874.0
2021-04-07 13:55:00,79.49,79.58,79.49,79.58,7519.0,74.4446,74.5288,74.4446,74.5288,7519.0
2021-04-07 14:00:00,79.56,79.63,79.51,79.51,7330.0,74.5101,74.5757,74.4633,74.4633,7330.0
2021-04-07 14:05:00,79.51,79.65,79.5,79.52,11745.0,74.4633,74.5944,74.4539,74.4727,11745.0
2021-04-07 14:10:00,79.54,79.59,79.51,79.53,14562.0,74.4914,74.5382,74.4633,74.482,14562.0
2021-04-07 14:15:00,79.53,79.54,79.46,79.48,9714.0,74.482,74.4914,74.4165,74.4352,9714.0
2021-04-07 14:20:00,79.47,79.51,79.42,79.5,12178.0,74.4258,74.4633,74.379,74.4539,12178.0
2021-04-07 14:25:00,79.49,79.5,79.46,79.48,13081.0,74.4446,74.4539,74.4165,74.4352,13081.0
2021-04-07 14:30:00,79.49,79.5,79.44,79.44,13827.0,74.4446,74.4539,74.3977,74.3977,13827.0
2021-04-07 14:35:00,79.45,79.46,79.38,79.44,9940.0,74.4071,74.4165,74.3415,74.3977,9940.0
2021-04-07 14:40:00,79.44,79.45,79.37,79.41,13194.0,74.3977,74.4071,74.3322,74.3696,13194.0
2021-04-07 14:45:00,79.41,79.45,79.41,79.43,7600.0,74.3696,74.4071,74.3696,74.3884,7600.0
2021-04-07 14:50:00,79.44,79.45,79.36,79.38,10761.0,74.3977,74.4071,74.3228,74.3415,10761.0
2021-04-07 14:55:00,79.38,79.38,79.3,79.3,13654.0,74.3415,74.3415,74.2666,74.2666,13654.0
2021-04-07 15:00:00,79.32,79.44,79.32,79.42,12913.0,74.2854,74.3977,74.2854,74.379,12913.0
2021-04-07 15:05:00,79.41,79.41,79.31,79.31,8417.0,74.3696,74.3696,74.276,74.276,8417.0
2021-04-07 15:10:00,79.32,79.36,79.3,79.31,12165.0,74.2854,74.3228,74.2666,74.276,12165.0
2021-04-07 15:15:00,79.3,79.34,79.26,79.34,14176.0,74.2666,74.3041,74.2292,74.3041,14176.0
2021-04-07 15:20:00,79.34,79.39,79.3,79.31,17218.0,74.3041,74.3509,74.2666,74.276,17218.0
2021-04-07 15:25:00,79.3,79.34,79.25,79.31,16491.0,74.2666,74.3041,74.2198,74.276,16491.0
2021-04-07 15:30:00,79.3,79.31,79.16,79.18,19474.0,74.2666,74.276,74.1355,74.1542,19474.0
2021-04-07 15:35:00,79.18,79.28,79.13,79.27,22538.0,74.1542,74.2479,74.1074,74.2385,22538.0
2021-04-07 15:40:00,79.27,79.3,79.21,79.25,17365.0,74.2385,74.2666,74.1823,74.2198,17365.0
2021-04-07 15:45:00,79.25,79.31,79.22,79.27,28466.0,74.2198,74.276,74.1917,74.2385,28466.0
2021-04-07 15:50:00,79.27,79.27,79.12,79.17,82108.0,74.2385,74.2385,74.098,74.1449,82108.0
2021-04-07 15:55:00,79.17,79.25,79.1,79.22,131976.0,74.1449,74.2198,74.0793,74.1917,131976.0
2021-04-08 09:30:00,79.48,79.76,79.34,79.35,51759.0,74.4352,74.6974,74.3041,74.3134,51759.0
2021-04-08 09:35:00,79.38,79.52,79.31,79.52,28765.0,74.3415,74.4727,74.276,74.4727,28765.0
2021-04-08 09:40:00,79.53,79.56,79.42,79.42,28150.0,74.482,74.5101,74.379,74.379,28150.0
2021-04-08 09:45:00,79.44,79.68,79.43,79.65,17218.0,74.3977,74.6225,74.3884,74.5944,17218.0
2021-04-08 09:50:00,79.65,79.97,79.65,79.87,28296.0,74.5944,74.8941,74.5944,74.8004,28296.0
2021-04-08 09:55:00,79.9,79.97,79.86,79.9,31513.0,74.8285,74.8941,74.7911,74.8285,31513.0
2021-04-08 10:00:00,79.93,80.04,79.92,80.02,23791.0,74.8566,74.9597,74.8473,74.9409,23791.0
2021-04-08 10:05:00,80.0,80.08,79.97,80.04,14978.0,74.9222,74.9971,74.8941,74.9597,14978.0
2021-04-08 10:10:00,80.04,80.11,80.02,80.06,15963.0,74.9597,75.0252,74.9409,74.9784,15963.0
2021-04-08 10:15:00,80.07,80.13,80.01,80.02,14135.0,74.9877,75.0439,74.9316,74.9409,14135.0
2021-04-08 10:20:00,80.03,80.08,80.0,80.06,7953.0,74.9503,74.9971,74.9222,74.9784,7953.0
2021-04-08 10:25:00,80.09,80.19,80.05,80.17,17025.0,75.0065,75.1001,74.969,75.0814,17025.0
2021-04-08 10:30:00,80.19,80.35,80.17,80.34,11979.0,75.1001,75.25,75.0814,75.2406,11979.0
2021-04-08 10:35:00,80.32,80.45,80.32,80.4,12074.0,75.2219,75.3436,75.2219,75.2968,12074.0
2021-04-08 10:40:00,80.39,80.49,80.38,80.38,11227.0,75.2874,75.3811,75.2781,75.2781,11227.0
2021-04-08 10:45:00,80.41,80.44,80.32,80.35,25577.0,75.3062,75.3343,75.2219,75.25,25577.0
2021-04-08 10:50:00,80.36,80.42,80.33,80.38,7874.0,75.2593,75.3155,75.2312,75.2781,7874.0
2021-04-08 10:55:00,80.35,80.39,80.31,80.32,15934.0,75.25,75.2874,75.2125,75.2219,15934.0
2021-04-08 11:00:00,80.31,80.36,80.18,80.24,14734.0,75.2125,75.2593,75.0908,75.147,14734.0
2021-04-08 11:05:00,80.25,80.43,80.24,80.43,15262.0,75.1563,75.3249,75.147,75.3249,15262.0
2021-04-08 11:10:00,80.42,80.47,80.39,80.45,16622.0,75.3155,75.3624,75.2874,75.3436,16622.0
2021-04-08 11:15:00,80.46,80.48,80.37,80.47,24184.0,75.353,75.3717,75.2687,75.3624,24184.0
2021-04-08 11:20:00,80.49,80.62,80.45,80.56,27039.0,75.3811,75.5028,75.3436,75.4466,27039.0
2021-04-08 11:25:00,80.57,80.61,80.51,80.61,9162.0,75.456,75.4935,75.3998,75.4935,9162.0
2021-04-08 11:30:00,80.62,80.71,80.59,80.6,49286.0,75.5028,75.5871,75.4747,75.4841,49286.0
2021-04-08 11:35:00,80.63,80.64,80.56,80.62,10684.0,75.5122,75.5216,75.4466,75.5028,10684.0
2021-04-08 11:40:00,80.63,80.64,80.48,80.51,34293.0,75.5122,75.5216,75.3717,75.3998,34293.0
2021-04-08 11:45:00,80.52,80.58,80.52,80.57,23747.0,75.4092,75.4654,75.4092,75.456,23747.0
2021-04-08 11:50:00,80.56,80.61,80.52,80.55,39941.0,75.4466,75.4935,75.4092,75.4373,39941.0
2021-04-08 11:55:00,80.54,80.56,80.49,80.52,22253.0,75.4279,75.4466,75.3811,75.4092,22253.0
2021-04-08 12:00:00,80.54,80.55,80.46,80.48,29740.0,75.4279,75.4373,75.353,75.3717,29740.0
2021-04-08 12:05:00,80.48,80.63,80.46,80.63,16047.0,75.3717,75.5122,75.353,75.5122,16047.0
2021-04-08 12:10:00,80.64,80.68,80.56,80.64,15125.0,75.5216,75.559,75.4466,75.5216,15125.0
2021-04-08 12:15:00,80.64,80.69,80.58,80.68,30046.0,75.5216,75.5684,75.4654,75.559,30046.0
2021-04-08 12:20:00,80.7,80.72,80.65,80.7,11434.0,75.5778,75.5965,75.5309,75.5778,11434.0
2021-04-08 12:25:00,80.71,80.72,80.66,80.69,10027.0,75.5871,75.5965,75.5403,75.5684,10027.0
2021-04-08 12:30:00,80.68,80.76,80.67,80.7,12030.0,75.559,75.634,75.5497,75.5778,12030.0
2021-04-08 12:35:00,80.7,80.77,80.7,80.7,8329.0,75.5778,75.6433,75.5778,75.5778,8329.0
2021-04-08 12:40:00,80.7,80.71,80.67,80.68,12229.0,75.5778,75.5871,75.5497,75.559,12229.0
2021-04-08 12:45:00,80.7,80.72,80.62,80.63,7195.0,75.5778,75.5965,75.5028,75.5122,7195.0
2021-04-08 12:50:00,80.63,80.64,80.6,80.61,8062.0,75.5122,75.5216,75.4841,75.4935,8062.0
2021-04-08 12:55:00,80.61,80.64,80.56,80.61,10055.0,75.4935,75.5216,75.4466,75.4935,10055.0
2021-04-08 13:00:00,80.6,80.6,80.54,80.54,3475.0,75.4841,75.4841,75.4279,75.4279,3475.0
2021-04-08 13:05:00,80.54,80.54,80.45,80.45,4546.0,75.4279,75.4279,75.3436,75.3436,4546.0
2021-04-08 13:10:00,80.45,80.48,80.42,80.42,6039.0,75.3436,75.3717,75.3155,75.3155,6039.0
2021-04-08 13:15:00,80.42,80.45,80.41,80.44,8395.0,75.3155,75.3436,75.3062,75.3343,8395.0
2021-04-08 13:20:00,80.4,80.4,80.33,80.38,7616.0,75.2968,75.2968,75.2312,75.2781,7616.0
2021-04-08 13:25:00,80.38,80.4,80.38,80.4,5027.0,75.2781,75.2968,75.2781,75.2968,5027.0
2021-04-08 13:30:00,80.4,80.42,80.35,80.38,12140.0,75.2968,75.3155,75.25,75.2781,12140.0
2021-04-08 13:35:00,80.37,80.38,80.29,80.29,8872.0,75.2687,75.2781,75.1938,75.1938,8872.0
2021-04-08 13:40:00,80.28,80.29,80.21,80.22,9074.0,75.1844,75.1938,75.1189,75.1282,9074.0
2021-04-08 13:45:00,80.21,80.27,80.21,80.23,9679.0,75.1189,75.1751,75.1189,75.1376,9679.0
2021-04-08 13:50:00,80.24,80.28,80.22,80.27,9904.0,75.147,75.1844,75.1282,75.1751,9904.0
2021-04-08 13:55:00,80.28,80.29,80.23,80.23,15008.0,75.1844,75.1938,75.1376,75.1376,15008.0
2021-04-08 14:00:00,80.23,80.31,80.18,80.31,20091.0,75.1376,75.2125,75.0908,75.2125,20091.0
2021-04-08 14:05:00,80.31,80.31,80.22,80.23,6755.0,75.2125,75.2125,75.1282,75.1376,6755.0
2021-04-08 14:10:00,80.23,80.23,80.19,80.2,15933.0,75.1376,75.1376,75.1001,75.1095,15933.0
2021-04-08 14:15:00,80.2,80.21,80.08,80.09,66344.0,75.1095,75.1189,74.9971,75.0065,66344.0
2021-04-08 14:20:00,80.09,80.09,80.0,80.03,25921.0,75.0065,75.0065,74.9222,74.9503,25921.0
2021-04-08 14:25:00,80.05,80.1,80.0,80.06,25466.0,74.969,75.0158,74.9222,74.9784,25466.0
2021-04-08 14:30:00,80.06,80.07,79.99,80.0,40010.0,74.9784,74.9877,74.9128,74.9222,40010.0
2021-04-08 14:35:00,80.0,80.0,79.89,79.95,79309.0,74.9222,74.9222,74.8192,74.8754,79309.0
2021-04-08 14:40:00,79.96,79.97,79.86,79.86,53498.0,74.8847,74.8941,74.7911,74.7911,53498.0
2021-04-08 14:45:00,79.87,79.88,79.75,79.8,83994.0,74.8004,74.8098,74.6881,74.7349,83994.0
2021-04-08 14:50:00,79.8,79.99,79.78,79.94,28045.0,74.7349,74.9128,74.7162,74.866,28045.0
2021-04-08 14:55:00,79.95,79.99,79.88,79.91,16792.0,74.8754,74.9128,74.8098,74.8379,16792.0
2021-04-08 15:00:00,79.9,79.92,79.81,79.83,21555.0,74.8285,74.8473,74.7443,74.763,21555.0
2021-04-08 15:05:00,79.82,79.83,79.64,79.67,117902.0,74.7536,74.763,74.585,74.6131,117902.0
2021-04-08 15:10:00,79.67,79.84,79.66,79.78,30178.0,74.6131,74.7723,74.6038,74.7162,30178.0
2021-04-08 15:15:00,79.78,79.79,79.69,79.76,25127.0,74.7162,74.7255,74.6319,74.6974,25127.0
2021-04-08 15:20:00,79.75,79.75,79.71,79.73,20100.0,74.6881,74.6881,74.6506,74.6693,20100.0
2021-04-08 15:25:00,79.73,79.78,79.69,79.78,17814.0,74.6693,74.7162,74.6319,74.7162,17814.0
2021-04-08 15:30:00,79.78,79.89,79.78,79.84,20314.0,74.7162,74.8192,74.7162,74.7723,20314.0
2021-04-08 15:35:00,79.84,79.92,79.84,79.91,17949.0,74.7723,74.8473,74.7723,74.8379,17949.0
2021-04-08 15:40:00,79.91,80.0,79.89,79.95,18598.0,74.8379,74.9222,74.8192,74.8754,18598.0
2021-04-08 15:45:00,79.94,79.94,79.89,79.92,25691.0,74.866,74.866,74.8192,74.8473,25691.0
2021-04-08 15:50:00,79.91,80.21,79.89,80.1,115209.0,74.8379,75.1189,74.8192,75.0158,115209.0
2021-04-08 15:55:00,80.11,80.11,79.94,80.06,144329.0,75.0252,75.0252,74.866,74.9784,144329.0
2021-04-09 09:30:00,80.06,80.16,79.76,80.0,52226.0,74.9784,75.072,74.6974,74.9222,52226.0
2021-04-09 09:35:00,80.01,80.09,79.9,79.96,16811.0,74.9316,75.0065,74.8285,74.8847,16811.0
2021-04-09 09:40:00,79.99,80.0,79.89,79.94,11777.0,74.9128,74.9222,74.8192,74.866,11777.0
2021-04-09 09:45:00,79.93,80.0,79.87,79.87,11052.0,74.8566,74.9222,74.8004,74.8004,11052.0
2021-04-09 09:50:00,79.89,79.92,79.84,79.88,10523.0,74.8192,74.8473,74.7723,74.8098,10523.0
2021-04-09 09:55:00,79.87,80.01,79.87,79.97,10968.0,74.8004,74.9316,74.8004,74.8941,10968.0
2021-04-09 10:00:00,79.94,80.06,79.94,80.0,16776.0,74.866,74.9784,74.866,74.9222,16776.0
2021-04-09 10:05:00,79.98,80.1,79.98,80.04,14398.0,74.9035,75.0158,74.9035,74.9597,14398.0
2021-04-09 10:10:00,80.05,80.05,79.96,80.05,8924.0,74.969,74.969,74.8847,74.969,8924.0
2021-04-09 10:15:00,80.03,80.08,79.97,80.03,10141.0,74.9503,74.9971,74.8941,74.9503,10141.0
2021-04-09 10:20:00,80.04,80.17,80.03,80.16,6867.0,74.9597,75.0814,74.9503,75.072,6867.0
2021-04-09 10:25:00,80.19,80.36,80.19,80.35,12296.0,75.1001,75.2593,75.1001,75.25,12296.0
2021-04-09 10:30:00,80.34,80.34,80.2,80.23,19358.0,75.2406,75.2406,75.1095,75.1376,19358.0
2021-04-09 10:35:00,80.23,80.28,80.13,80.14,10526.0,75.1376,75.1844,75.0439,75.0533,10526.0
2021-04-09 10:40:00,80.14,80.15,79.98,79.98,10740.0,75.0533,75.0627,74.9035,74.9035,10740.0
2021-04-09 10:45:00,79.97,80.03,79.9,80.0,16742.0,74.8941,74.9503,74.8285,74.9222,16742.0
2021-04-09 10:50:00,79.98,80.13,79.97,80.1,14892.0,74.9035,75.0439,74.8941,75.0158,14892.0
2021-04-09 10:55:00,80.11,80.18,80.11,80.12,9535.0,75.0252,75.0908,75.0252,75.0346,9535.0
2021-04-09 11:00:00,80.12,80.21,80.12,80.21,7117.0,75.0346,75.1189,75.0346,75.1189,7117.0
2021-04-09 11:05:00,80.22,80.33,80.22,80.33,9467.0,75.1282,75.2312,75.1282,75.2312,9467.0
2021-04-09 11:10:00,80.34,80.34,80.28,80.31,6998.0,75.2406,75.2406,75.1844,75.2125,6998.0
2021-04-09 11:15:00,80.32,80.32,80.25,80.29,14328.0,75.2219,75.2219,75.1563,75.1938,14328.0
2021-04-09 11:20:00,80.29,80.34,80.24,80.26,8005.0,75.1938,75.2406,75.147,75.1657,8005.0
2021-04-09 11:25:00,80.25,80.27,80.24,80.26,4416.0,75.1563,75.1751,75.147,75.1657,4416.0
2021-04-09 11:30:00,80.24,80.29,80.22,80.29,4986.0,75.147,75.1938,75.1282,75.1938,4986.0
2021-04-09 11:35:00,80.29,80.4,80.28,80.4,9933.0,75.1938,75.2968,75.1844,75.2968,9933.0
2021-04-09 11:40:00,80.41,80.42,80.37,80.38,3941.0,75.3062,75.3155,75.2687,75.2781,3941.0
2021-04-09 11:45:00,80.38,80.43,80.36,80.39,4858.0,75.2781,75.3249,75.2593,75.2874,4858.0
2021-04-09 11:50:00,80.4,80.47,80.38,80.47,7784.0,75.2968,75.3624,75.2781,75.3624,7784.0
2021-04-09 11:55:00,80.47,80.56,80.47,80.54,8450.0,75.3624,75.4466,75.3624,75.4279,8450.0
2021-04-09 12:00:00,80.53,80.62,80.53,80.59,11727.0,75.4186,75.5028,75.4186,75.4747,11727.0
2021-04-09 12:05:00,80.62,80.65,80.49,80.5,13741.0,75.5028,75.5309,75.3811,75.3905,13741.0
2021-04-09 12:10:00,80.51,80.51,80.44,80.5,5656.0,75.3998,75.3998,75.3343,75.3905,5656.0
2021-04-09 12:15:00,80.51,80.54,80.5,80.52,5169.0,75.3998,75.4279,75.3905,75.4092,5169.0
2021-04-09 12:20:00,80.51,80.56,80.51,80.54,7804.0,75.3998,75.4466,75.3998,75.4279,7804.0
2021-04-09 12:25:00,80.55,80.55,80.38,80.38,7948.0,75.4373,75.4373,75.2781,75.2781,7948.0
2021-04-09 12:30:00,80.39,80.4,80.34,80.38,8294.0,75.2874,75.2968,75.2406,75.2781,8294.0
2021-04-09 12:35:00,80.38,80.4,80.35,80.36,4414.0,75.2781,75.2968,75.25,75.2593,4414.0
2021-04-09 12:40:00,80.34,80.36,80.32,80.35,6208.0,75.2406,75.2593,75.2219,75.25,6208.0
2021-04-09 12:45:00,80.35,80.38,80.35,80.36,10396.0,75.25,75.2781,75.25,75.2593,10396.0
2021-04-09 12:50:00,80.35,80.35,80.28,80.3,22405.0,75.25,75.25,75.1844,75.2031,22405.0
2021-04-09 12:55:00,80.3,80.35,80.3,80.35,28205.0,75.2031,75.25,75.2031,75.25,28205.0
2021-04-09 13:00:00,80.35,80.49,80.35,80.46,7186.0,75.25,75.3811,75.25,75.353,7186.0
2021-04-09 13:05:00,80.46,80.46,80.39,80.41,7654.0,75.353,75.353,75.2874,75.3062,7654.0
2021-04-09 13:10:00,80.42,80.44,80.39,80.44,6560.0,75.3155,75.3343,75.2874,75.3343,6560.0
2021-04-09 13:15:00,80.43,80.48,80.41,80.42,17947.0,75.3249,75.3717,75.3062,75.3155,17947.0
2021-04-09 13:20:00,80.42,80.43,80.36,80.36,6409.0,75.3155,75.3249,75.2593,75.2593,6409.0
2021-04-09 13:25:00,80.37,80.41,80.36,80.41,5253.0,75.2687,75.3062,75.2593,75.3062,5253.0
2021-04-09 13:30:00,80.4,80.42,80.39,80.4,6181.0,75.2968,75.3155,75.2874,75.2968,6181.0
2021-04-09 13:35:00,80.4,80.47,80.4,80.47,8211.0,75.2968,75.3624,75.2968,75.3624,8211.0
2021-04-09 13:40:00,80.47,80.48,80.4,80.43,8092.0,75.3624,75.3717,75.2968,75.3249,8092.0
2021-04-09 13:45:00,80.44,80.51,80.43,80.5,5861.0,75.3343,75.3998,75.3249,75.3905,5861.0
2021-04-09 13:50:00,80.49,80.51,80.44,80.47,13557.0,75.3811,75.3998,75.3343,75.3624,13557.0
2021-04-09 13:55:00,80.49,80.5,80.46,80.5,4938.0,75.3811,75.3905,75.353,75.3905,4938.0
2021-04-09 14:00:00,80.5,80.5,80.44,80.45,18900.0,75.3905,75.3905,75.3343,75.3436,18900.0
2021-04-09 14:05:00,80.45,80.45,80.4,80.43,7712.0,75.3436,75.3436,75.2968,75.3249,7712.0
2021-04-09 14:10:00,80.44,80.46,80.42,80.44,6711.0,75.3343,75.353,75.3155,75.3343,6711.0
2021-04-09 14:15:00,80.44,80.44,80.41,80.42,5176.0,75.3343,75.3343,75.3062,75.3155,5176.0
2021-04-09 14:20:00,80.43,80.45,80.42,80.42,6592.0,75.3249,75.3436,75.3155,75.3155,6592.0
2021-04-09 14:25:00,80.42,80.46,80.39,80.39,8623.0,75.3155,75.353,75.2874,75.2874,8623.0
2021-04-09 14:30:00,80.39,80.44,80.35,80.44,8167.0,75.2874,75.3343,75.25,75.3343,8167.0
2021-04-09 14:35:00,80.43,80.43,80.34,80.34,9198.0,75.3249,75.3249,75.2406,75.2406,9198.0
2021-04-09 14:40:00,80.35,80.35,80.28,80.31,9349.0,75.25,75.25,75.1844,75.2125,9349.0
2021-04-09 14:45:00,80.31,80.32,80.29,80.3,6677.0,75.2125,75.2219,75.1938,75.2031,6677.0
2021-04-09 14:50:00,80.3,80.31,80.24,80.26,11328.0,75.2031,75.2125,75.147,75.1657,11328.0
2021-04-09 14:55:00,80.25,80.29,80.21,80.24,20325.0,75.1563,75.1938,75.1189,75.147,20325.0
2021-04-09 15:00:00,80.23,80.24,80.19,80.21,17356.0,75.1376,75.147,75.1001,75.1189,17356.0
2021-04-09 15:05:00,80.21,80.25,80.18,80.24,15048.0,75.1189,75.1563,75.0908,75.147,15048.0
2021-04-09 15:10:00,80.22,80.24,80.13,80.13,15672.0,75.1282,75.147,75.0439,75.0439,15672.0
2021-04-09 15:15:00,80.13,80.22,80.13,80.21,33971.0,75.0439,75.1282,75.0439,75.1189,33971.0
2021-04-09 15:20:00,80.2,80.24,80.18,80.23,25953.0,75.1095,75.147,75.0908,75.1376,25953.0
2021-04-09 15:25:00,80.23,80.29,80.2,80.28,26267.0,75.1376,75.1938,75.1095,75.1844,26267.0
2021-04-09 15:30:00,80.29,80.41,80.28,80.41,30982.0,75.1938,75.3062,75.1844,75.3062,30982.0
2021-04-09 15:35:00,80.4,80.42,80.39,80.4,57904.0,75.2968,75.3155,75.2874,75.2968,57904.0
2021-04-09 15:40:00,80.41,80.42,80.36,80.39,30047.0,75.3062,75.3155,75.2593,75.2874,30047.0
2021-04-09 15:45:00,80.39,80.41,80.37,80.4,30852.0,75.2874,75.3062,75.2687,75.2968,30852.0
2021-04-09 15:50:00,80.4,80.6,80.4,80.54,117181.0,75.2968,75.4841,75.2968,75.4279,117181.0
2021-04-09 15:55:00,80.55,80.58,80.46,80.55,109754.0,75.4373,75.4654,75.353,75.4373,109754.0
2021-04-12 09:30:00,80.03,80.24,79.81,79.98,68016.0,74.9503,75.147,74.7443,74.9035,68016.0
2021-04-12 09:35:00,79.94,80.04,79.88,79.96,15299.0,74.866,74.9597,74.8098,74.8847,15299.0
2021-04-12 09:40:00,80.02,80.08,79.94,79.94,12235.0,74.9409,74.9971,74.866,74.866,12235.0
2021-04-12 09:45:00,79.92,79.92,79.77,79.8,15663.0,74.8473,74.8473,74.7068,74.7349,15663.0
2021-04-12 09:50:00,79.79,79.89,79.75,79.89,12316.0,74.7255,74.8192,74.6881,74.8192,12316.0
2021-04-12 09:55:00,79.9,79.9,79.7,79.72,13231.0,74.8285,74.8285,74.6412,74.66,13231.0
2021-04-12 10:00:00,79.74,79.76,79.61,79.67,12454.0,74.6787,74.6974,74.5569,74.6131,12454.0
2021-04-12 10:05:00,79.69,79.73,79.6,79.71,8211.0,74.6319,74.6693,74.5476,74.6506,8211.0
2021-04-12 10:10:00,79.7,79.76,79.66,79.7,15743.0,74.6412,74.6974,74.6038,74.6412,15743.0
2021-04-12 10:15:00,79.69,79.84,79.67,79.79,12858.0,74.6319,74.7723,74.6131,74.7255,12858.0
2021-04-12 10:20:00,79.77,79.81,79.76,79.79,6988.0,74.7068,74.7443,74.6974,74.7255,6988.0
2021-04-12 10:25:00,79.79,79.79,79.7,79.71,22743.0,74.7255,74.7255,74.6412,74.6506,22743.0
2021-04-12 10:30:00,79.67,79.76,79.65,79.74,10089.0,74.6131,74.6974,74.5944,74.6787,10089.0
2021-04-12 10:35:00,79.73,79.83,79.72,79.8,20447.0,74.6693,74.763,74.66,74.7349,20447.0
2021-04-12 10:40:00,79.8,79.8,79.69,79.74,6059.0,74.7349,74.7349,74.6319,74.6787,6059.0
2021-04-12 10:45:00,79.75,79.83,79.73,79.81,11960.0,74.6881,74.763,74.6693,74.7443,11960.0
2021-04-12 10:50:00,79.81,79.97,79.77,79.94,15551.0,74.7443,74.8941,74.7068,74.866,15551.0
2021-04-12 10:55:00,79.93,80.12,79.9,80.08,27229.0,74.8566,75.0346,74.8285,74.9971,27229.0
2021-04-12 11:00:00,80.1,80.23,80.1,80.18,14300.0,75.0158,75.1376,75.0158,75.0908,14300.0
2021-04-12 11:05:00,80.17,80.2,80.1,80.13,7592.0,75.0814,75.1095,75.0158,75.0439,7592.0
2021-04-12 11:10:00,80.13,80.15,80.04,80.15,6671.0,75.0439,75.0627,74.9597,75.0627,6671.0
2021-04-12 11:15:00,80.14,80.21,80.11,80.11,14012.0,75.0533,75.1189,75.0252,75.0252,14012.0
2021-04-12 11:20:00,80.12,80.14,80.1,80.12,5486.0,75.0346,75.0533,75.0158,75.0346,5486.0
2021-04-12 11:25:00,80.11,80.16,80.09,80.15,11434.0,75.0252,75.072,75.0065,75.0627,11434.0
2021-04-12 11:30:00,80.16,80.16,80.07,80.14,21412.0,75.072,75.072,74.9877,75.0533,21412.0
2021-04-12 11:35:00,80.12,80.25,80.11,80.22,8806.0,75.0346,75.1563,75.0252,75.1282,8806.0
2021-04-12 11:40:00,80.21,80.21,80.14,80.17,8519.0,75.1189,75.1189,75.0533,75.0814,8519.0
2021-04-12 11:45:00,80.16,80.17,80.11,80.12,11353.0,75.072,75.0814,75.0252,75.0346,11353.0
2021-04-12 11:50:00,80.12,80.2,80.11,80.17,12738.0,75.0346,75.1095,75.0252,75.0814,12738.0
2021-04-12 11:55:00,80.2,80.2,80.12,80.17,7865.0,75.1095,75.1095,75.0346,75.0814,7865.0
2021-04-12 12:00:00,80.17,80.18,80.12,80.13,8245.0,75.0814,75.0908,75.0346,75.0439,8245.0
2021-04-12 12:05:00,80.13,80.13,80.05,80.11,10714.0,75.0439,75.0439,74.969,75.0252,10714.0
2021-04-12 12:10:00,80.12,80.17,80.05,80.06,9006.0,75.0346,75.0814,74.969,74.9784,9006.0
2021-04-12 12:15:00,80.06,80.11,80.03,80.07,20163.0,74.9784,75.0252,74.9503,74.9877,20163.0
2021-04-12 12:20:00,80.06,80.13,80.05,80.11,14762.0,74.9784,75.0439,74.969,75.0252,14762.0
2021-04-12 12:25:00,80.11,80.17,80.11,80.17,15072.0,75.0252,75.0814,75.0252,75.0814,15072.0
2021-04-12 12:30:00,80.2,80.32,80.2,80.27,23792.0,75.1095,75.2219,75.1095,75.1751,23792.0
2021-04-12 12:35:00,80.28,80.35,80.26,80.34,18811.0,75.1844,75.25,75.1657,75.2406,18811.0
2021-04-12 12:40:00,80.35,80.37,80.31,80.35,12696.0,75.25,75.2687,75.2125,75.25,12696.0
2021-04-12 12:45:00,80.36,80.41,80.35,80.39,14562.0,75.2593,75.3062,75.25,75.2874,14562.0
2021-04-12 12:50:00,80.39,80.47,80.39,80.41,15643.0,75.2874,75.3624,75.2874,75.3062,15643.0
2021-04-12 12:55:00,80.42,80.48,80.4,80.41,11815.0,75.3155,75.3717,75.2968,75.3062,11815.0
2021-04-12 13:00:00,80.41,80.41,80.28,80.29,8790.0,75.3062,75.3062,75.1844,75.1938,8790.0
2021-04-12 13:05:00,80.29,80.31,80.23,80.23,11958.0,75.1938,75.2125,75.1376,75.1376,11958.0
2021-04-12 13:10:00,80.22,80.22,80.18,80.21,16830.0,75.1282,75.1282,75.0908,75.1189,16830.0
2021-04-12 13:15:00,80.22,80.23,80.19,80.19,23409.0,75.1282,75.1376,75.1001,75.1001,23409.0
2021-04-12 13:20:00,80.19,80.21,80.13,80.14,14947.0,75.1001,75.1189,75.0439,75.0533,14947.0
2021-04-12 13:25:00,80.13,80.19,80.13,80.14,16103.0,75.0439,75.1001,75.0439,75.0533,16103.0
2021-04-12 13:30:00,80.13,80.2,80.11,80.12,12844.0,75.0439,75.1095,75.0252,75.0346,12844.0
2021-04-12 13:35:00,80.13,80.14,80.08,80.1,11324.0,75.0439,75.0533,74.9971,75.0158,11324.0
2021-04-12 13:40:00,80.09,80.11,80.0,80.0,8969.0,75.0065,75.0252,74.9222,74.9222,8969.0
2021-04-12 13:45:00,80.01,80.08,80.01,80.05,20992.0,74.9316,74.9971,74.9316,74.969,20992.0
2021-04-12 13:50:00,80.05,80.08,79.98,80.06,20921.0,74.969,74.9971,74.9035,74.9784,20921.0
2021-04-12 13:55:00,80.05,80.06,80.0,80.02,18779.0,74.969,74.9784,74.9222,74.9409,18779.0
2021-04-12 14:00:00,80.03,80.08,80.02,80.02,19020.0,74.9503,74.9971,74.9409,74.9409,19020.0
2021-04-12 14:05:00,80.02,80.07,80.01,80.04,18521.0,74.9409,74.9877,74.9316,74.9597,18521.0
2021-04-12 14:10:00,80.03,80.07,80.01,80.03,16032.0,74.9503,74.9877,74.9316,74.9503,16032.0
2021-04-12 14:15:00,80.03,80.05,79.9,79.9,51121.0,74.9503,74.969,74.8285,74.8285,51121.0
2021-04-12 14:20:00,79.92,79.97,79.84,79.87,23388.0,74.8473,74.8941,74.7723,74.8004,23388.0
2021-04-12 14:25:00,79.86,79.86,79.81,79.84,21577.0,74.7911,74.7911,74.7443,74.7723,21577.0
2021-04-12 14:30:00,79.84,79.84,79.77,79.81,22925.0,74.7723,74.7723,74.7068,74.7443,22925.0
2021-04-12 14:35:00,79.82,79.95,79.82,79.94,24754.0,74.7536,74.8754,74.7536,74.866,24754.0
2021-04-12 14:40:00,79.94,80.01,79.94,79.97,12912.0,74.866,74.9316,74.866,74.8941,12912.0
2021-04-12 14:45:00,79.97,79.97,79.9,79.91,9262.0,74.8941,74.8941,74.8285,74.8379,9262.0
2021-04-12 14:50:00,79.9,79.95,79.89,79.95,11499.0,74.8285,74.8754,74.8192,74.8754,11499.0
2021-04-12 14:55:00,79.95,79.99,79.94,79.95,10820.0,74.8754,74.9128,74.866,74.8754,10820.0
2021-04-12 15:00:00,79.95,79.95,79.89,79.94,16537.0,74.8754,74.8754,74.8192,74.866,16537.0
2021-04-12 15:05:00,79.96,79.99,79.93,79.94,9798.0,74.8847,74.9128,74.8566,74.866,9798.0
2021-04-12 15:10:00,79.94,79.96,79.89,79.91,16747.0,74.866,74.8847,74.8192,74.8379,16747.0
2021-04-12 15:15:00,79.9,79.93,79.89,79.93,17257.0,74.8285,74.8566,74.8192,74.8566,17257.0
2021-04-12 15:20:00,79.92,79.97,79.92,79.96,18186.0,74.8473,74.8941,74.8473,74.8847,18186.0
2021-04-12 15:25:00,79.97,80.03,79.96,80.0,14284.0,74.8941,74.9503,74.8847,74.9222,14284.0
2021-04-12 15:30:00,80.0,80.05,79.98,80.05,19413.0,74.9222,74.969,74.9035,74.969,19413.0
2021-04-12 15:35:00,80.06,80.19,80.04,80.18,18679.0,74.9784,75.1001,74.9597,75.0908,18679.0
2021-04-12 15:40:00,80.19,80.19,80.07,80.11,37655.0,75.1001,75.1001,74.9877,75.0252,37655.0
2021-04-12 15:45:00,80.12,80.23,80.11,80.2,40487.0,75.0346,75.1376,75.0252,75.1095,40487.0
2021-04-12 15:50:00,80.21,80.29,80.12,80.18,82970.0,75.1189,75.1938,75.0346,75.0908,82970.0
2021-04-12 15:55:00,80.18,80.29,80.17,80.21,125085.0,75.0908,75.1938,75.0814,75.1189,125085.0
2021-04-13 09:30:00,80.27,80.72,80.05,80.31,63568.0,75.1751,75.5965,74.969,75.2125,63568.0
2021-04-13 09:35:00,80.32,80.74,80.22,80.69,63988.0,75.2219,75.6152,75.1282,75.5684,63988.0
2021-04-13 09:40:00,80.71,80.72,80.47,80.62,20275.0,75.5871,75.5965,75.3624,75.5028,20275.0
2021-04-13 09:45:00,80.62,80.62,80.3,80.36,10777.0,75.5028,75.5028,75.2031,75.2593,10777.0
2021-04-13 09:50:00,80.35,80.36,80.21,80.34,18926.0,75.25,75.2593,75.1189,75.2406,18926.0
2021-04-13 09:55:00,80.32,80.32,80.24,80.27,3663.0,75.2219,75.2219,75.147,75.1751,3663.0
2021-04-13 10:00:00,80.32,80.39,80.2,80.25,13038.0,75.2219,75.2874,75.1095,75.1563,13038.0
2021-04-13 10:05:00,80.25,80.25,80.1,80.12,13622.0,75.1563,75.1563,75.0158,75.0346,13622.0
2021-04-13 10:10:00,80.13,80.14,79.97,79.97,16081.0,75.0439,75.0533,74.8941,74.8941,16081.0
2021-04-13 10:15:00,79.95,80.17,79.88,80.17,5280.0,74.8754,75.0814,74.8098,75.0814,5280.0
2021-04-13 10:20:00,80.18,80.27,80.09,80.09,13865.0,75.0908,75.1751,75.0065,75.0065,13865.0
2021-04-13 10:25:00,80.09,80.2,80.08,80.15,8908.0,75.0065,75.1095,74.9971,75.0627,8908.0
2021-04-13 10:30:00,80.15,80.26,80.13,80.19,8869.0,75.0627,75.1657,75.0439,75.1001,8869.0
2021-04-13 10:35:00,80.19,80.24,80.16,80.22,5808.0,75.1001,75.147,75.072,75.1282,5808.0
2021-04-13 10:40:00,80.22,80.25,80.18,80.2,7111.0,75.1282,75.1563,75.0908,75.1095,7111.0
2021-04-13 10:45:00,80.2,80.25,80.18,80.22,15556.0,75.1095,75.1563,75.0908,75.1282,15556.0
2021-04-13 10:50:00,80.22,80.24,80.17,80.22,11347.0,75.1282,75.147,75.0814,75.1282,11347.0
2021-04-13 10:55:00,80.22,80.28,80.21,80.25,8482.0,75.1282,75.1844,75.1189,75.1563,8482.0
2021-04-13 11:00:00,80.25,80.3,80.17,80.17,11901.0,75.1563,75.2031,75.0814,75.0814,11901.0
2021-04-13 11:05:00,80.17,80.22,80.04,80.04,11013.0,75.0814,75.1282,74.9597,74.9597,11013.0
2021-04-13 11:10:00,80.02,80.02,79.89,79.91,8628.0,74.9409,74.9409,74.8192,74.8379,8628.0
2021-04-13 11:15:00,79.9,80.04,79.89,80.03,27523.0,74.8285,74.9597,74.8192,74.9503,27523.0
2021-04-13 11:20:00,80.03,80.12,80.03,80.12,18573.0,74.9503,75.0346,74.9503,75.0346,18573.0
2021-04-13 11:25:00,80.12,80.2,80.1,80.17,18203.0,75.0346,75.1095,75.0158,75.0814,18203.0
2021-04-13 11:30:00,80.17,80.18,80.1,80.12,10171.0,75.0814,75.0908,75.0158,75.0346,10171.0
2021-04-13 11:35:00,80.12,80.13,80.05,80.08,10605.0,75.0346,75.0439,74.969,74.9971,10605.0
2021-04-13 11:40:00,80.08,80.22,80.07,80.19,25859.0,74.9971,75.1282,74.9877,75.1001,25859.0
2021-04-13 11:45:00,80.19,80.2,80.13,80.16,7213.0,75.1001,75.1095,75.0439,75.072,7213.0
2021-04-13 11:50:00,80.17,80.17,80.07,80.07,5168.0,75.0814,75.0814,74.9877,74.9877,5168.0
2021-04-13 11:55:00,80.06,80.07,79.97,80.01,4776.0,74.9784,74.9877,74.8941,74.9316,4776.0
2021-04-13 12:00:00,80.02,80.02,79.97,79.98,4356.0,74.9409,74.9409,74.8941,74.9035,4356.0
2021-04-13 12:05:00,79.97,80.01,79.95,80.0,10188.0,74.8941,74.9316,74.8754,74.9222,10188.0
2021-04-13 12:10:00,80.01,80.01,79.95,79.99,5070.0,74.9316,74.9316,74.8754,74.9128,5070.0
2021-04-13 12:15:00,79.99,80.1,79.99,80.09,6988.0,74.9128,75.0158,74.9128,75.0065,6988.0
2021-04-13 12:20:00,80.09,80.1,79.99,80.0,4713.0,75.0065,75.0158,74.9128,74.9222,4713.0
2021-04-13 12:25:00,79.99,80.01,79.96,80.0,8299.0,74.9128,74.9316,74.8847,74.9222,8299.0
2021-04-13 12:30:00,80.0,80.0,79.95,79.95,7238.0,74.9222,74.9222,74.8754,74.8754,7238.0
2021-04-13 12:35:00,79.95,79.96,79.92,79.95,6094.0,74.8754,74.8847,74.8473,74.8754,6094.0
2021-04-13 12:40:00,79.95,80.0,79.95,79.99,9206.0,74.8754,74.9222,74.8754,74.9128,9206.0
2021-04-13 12:45:00,79.99,80.0,79.92,79.96,10822.0,74.9128,74.9222,74.8473,74.8847,10822.0
2021-04-13 12:50:00,79.94,79.96,79.92,79.94,7617.0,74.866,74.8847,74.8473,74.866,7617.0
2021-04-13 12:55:00,79.94,79.98,79.93,79.93,5496.0,74.866,74.9035,74.8566,74.8566,5496.0
2021-04-13 13:00:00,79.94,80.02,79.91,80.02,64265.0,74.866,74.9409,74.8379,74.9409,64265.0
2021-04-13 13:05:00,80.03,80.04,79.94,79.98,4910.0,74.9503,74.9597,74.866,74.9035,4910.0
2021-04-13 13:10:00,79.97,80.0,79.96,79.98,4346.0,74.8941,74.9222,74.8847,74.9035,4346.0
2021-04-13 13:15:00,80.01,80.12,80.01,80.11,5504.0,74.9316,75.0346,74.9316,75.0252,5504.0
2021-04-13 13:20:00,80.11,80.15,80.1,80.12,12258.0,75.0252,75.0627,75.0158,75.0346,12258.0
2021-04-13 13:25:00,80.11,80.11,80.03,80.04,1130.0,75.0252,75.0252,74.9503,74.9597,1130.0
2021-04-13 13:30:00,80.02,80.06,80.01,80.06,13105.0,74.9409,74.9784,74.9316,74.9784,13105.0
2021-04-13 13:35:00,80.06,80.1,80.05,80.09,3675.0,74.9784,75.0158,74.969,75.0065,3675.0
2021-04-13 13:40:00,80.1,80.17,80.1,80.13,2626.0,75.0158,75.0814,75.0158,75.0439,2626.0
2021-04-13 13:45:00,80.14,80.16,80.11,80.11,4340.0,75.0533,75.072,75.0252,75.0252,4340.0
2021-04-13 13:50:00,80.12,80.13,80.09,80.12,2035.0,75.0346,75.0439,75.0065,75.0346,2035.0
2021-04-13 13:55:00,80.11,80.15,80.11,80.13,4677.0,75.0252,75.0627,75.0252,75.0439,4677.0
2021-04-13 14:00:00,80.12,80.14,80.08,80.12,8187.0,75.0346,75.0533,74.9971,75.0346,8187.0
2021-04-13 14:05:00,80.09,80.1,80.06,80.08,11259.0,75.0065,75.0158,74.9784,74.9971,11259.0
2021-04-13 14:10:00,80.08,80.15,80.08,80.15,12532.0,74.9971,75.0627,74.9971,75.0627,12532.0
2021-04-13 14:15:00,80.15,80.2,80.15,80.17,17350.0,75.0627,75.1095,75.0627,75.0814,17350.0
2021-04-13 14:20:00,80.17,80.26,80.17,80.26,13346.0,75.0814,75.1657,75.0814,75.1657,13346.0
2021-04-13 14:25:00,80.26,80.31,80.25,80.29,18868.0,75.1657,75.2125,75.1563,75.1938,18868.0
2021-04-13 14:30:00,80.28,80.28,80.22,80.22,6026.0,75.1844,75.1844,75.1282,75.1282,6026.0
2021-04-13 14:35:00,80.2,80.27,80.19,80.27,3876.0,75.1095,75.1751,75.1001,75.1751,3876.0
2021-04-13 14:40:00,80.28,80.31,80.26,80.3,6501.0,75.1844,75.2125,75.1657,75.2031,6501.0
2021-04-13 14:45:00,80.3,80.35,80.28,80.34,6950.0,75.2031,75.25,75.1844,75.2406,6950.0
2021-04-13 14:50:00,80.33,80.38,80.32,80.32,8083.0,75.2312,75.2781,75.2219,75.2219,8083.0
2021-04-13 14:55:00,80.33,80.39,80.31,80.39,10971.0,75.2312,75.2874,75.2125,75.2874,10971.0
2021-04-13 15:00:00,80.4,80.54,80.39,80.53,26911.0,75.2968,75.4279,75.2874,75.4186,26911.0
2021-04-13 15:05:00,80.53,80.57,80.45,80.55,9802.0,75.4186,75.456,75.3436,75.4373,9802.0
2021-04-13 15:10:00,80.55,80.61,80.41,80.43,14531.0,75.4373,75.4935,75.3062,75.3249,14531.0
2021-04-13 15:15:00,80.44,80.46,80.38,80.4,8945.0,75.3343,75.353,75.2781,75.2968,8945.0
2021-04-13 15:20:00,80.4,80.44,80.33,80.34,9341.0,75.2968,75.3343,75.2312,75.2406,9341.0
2021-04-13 15:25:00,80.35,80.44,80.34,80.44,15353.0,75.25,75.3343,75.2406,75.3343,15353.0
2021-04-13 15:30:00,80.44,80.49,80.41,80.42,12956.0,75.3343,75.3811,75.3062,75.3155,12956.0
2021-04-13 15:35:00,80.42,80.43,80.33,80.34,17175.0,75.3155,75.3249,75.2312,75.2406,17175.0
2021-04-13 15:40:00,80.35,80.35,80.27,80.34,22873.0,75.25,75.25,75.1751,75.2406,22873.0
2021-04-13 15:45:00,80.34,80.36,80.31,80.34,12523.0,75.2406,75.2593,75.2125,75.2406,12523.0
2021-04-13 15:50:00,80.35,80.53,80.31,80.45,83347.0,75.25,75.4186,75.2125,75.3436,83347.0
2021-04-13 15:55:00,80.46,80.5,80.4,80.45,99526.0,75.353,75.3905,75.2968,75.3436,99526.0
2021-04-14 09:30:00,80.03,80.25,79.8,80.07,45776.0,74.9503,75.1563,74.7349,74.9877,45776.0
2021-04-14 09:35:00,80.03,80.14,79.98,80.05,25045.0,74.9503,75.0533,74.9035,74.969,25045.0
2021-04-14 09:40:00,80.03,80.06,79.8,79.8,32960.0,74.9503,74.9784,74.7349,74.7349,32960.0
2021-04-14 09:45:00,79.8,79.89,79.63,79.81,51584.0,74.7349,74.8192,74.5757,74.7443,51584.0
2021-04-14 09:50:00,79.81,79.93,79.74,79.9,36462.0,74.7443,74.8566,74.6787,74.8285,36462.0
2021-04-14 09:55:00,79.92,79.94,79.85,79.9,20216.0,74.8473,74.866,74.7817,74.8285,20216.0
2021-04-14 10:00:00,79.9,79.9,79.71,79.73,15845.0,74.8285,74.8285,74.6506,74.6693,15845.0
2021-04-14 10:05:00,79.74,79.79,79.69,79.78,7932.0,74.6787,74.7255,74.6319,74.7162,7932.0
2021-04-14 10:10:00,79.79,79.79,79.65,79.7,12282.0,74.7255,74.7255,74.5944,74.6412,12282.0
2021-04-14 10:15:00,79.69,79.77,79.67,79.73,12513.0,74.6319,74.7068,74.6131,74.6693,12513.0
2021-04-14 10:20:00,79.74,79.79,79.68,79.71,8789.0,74.6787,74.7255,74.6225,74.6506,8789.0
2021-04-14 10:25:00,79.71,79.71,79.58,79.63,11044.0,74.6506,74.6506,74.5288,74.5757,11044.0
2021-04-14 10:30:00,79.64,79.74,79.63,79.74,12604.0,74.585,74.6787,74.5757,74.6787,12604.0
2021-04-14 10:35:00,79.74,79.76,79.67,79.67,13861.0,74.6787,74.6974,74.6131,74.6131,13861.0
2021-04-14 10:40:00,79.66,79.76,79.66,79.68,14130.0,74.6038,74.6974,74.6038,74.6225,14130.0
2021-04-14 10:45:00,79.69,79.76,79.67,79.76,10199.0,74.6319,74.6974,74.6131,74.6974,10199.0
2021-04-14 10:50:00,79.75,79.76,79.62,79.63,12021.0,74.6881,74.6974,74.5663,74.5757,12021.0
2021-04-14 10:55:00,79.65,79.74,79.65,79.67,12331.0,74.5944,74.6787,74.5944,74.6131,12331.0
2021-04-14 11:00:00,79.67,79.8,79.67,79.79,8283.0,74.6131,74.7349,74.6131,74.7255,8283.0
2021-04-14 11:05:00,79.77,79.96,79.76,79.95,6289.0,74.7068,74.8847,74.6974,74.8754,6289.0
2021-04-14 11:10:00,79.97,80.02,79.92,80.02,7893.0,74.8941,74.9409,74.8473,74.9409,7893.0
2021-04-14 11:15:00,79.99,80.0,79.88,79.91,13065.0,74.9128,74.9222,74.8098,74.8379,13065.0
2021-04-14 11:20:00,79.9,79.92,79.82,79.86,8787.0,74.8285,74.8473,74.7536,74.7911,8787.0
2021-04-14 11:25:00,79.86,79.94,79.83,79.93,9610.0,74.7911,74.866,74.763,74.8566,9610.0
2021-04-14 11:30:00,79.94,79.97,79.93,79.94,6947.0,74.866,74.8941,74.8566,74.866,6947.0
2021-04-14 11:35:00,79.94,80.01,79.94,79.99,9059.0,74.866,74.9316,74.866,74.9128,9059.0
2021-04-14 11:40:00,79.98,80.0,79.94,79.96,5780.0,74.9035,74.9222,74.866,74.8847,5780.0
2021-04-14 11:45:00,79.95,79.99,79.94,79.98,7065.0,74.8754,74.9128,74.866,74.9035,7065.0
2021-04-14 11:50:00,80.0,80.02,79.94,79.99,13507.0,74.9222,74.9409,74.866,74.9128,13507.0
2021-04-14 11:55:00,80.01,80.05,79.99,80.03,10797.0,74.9316,74.969,74.9128,74.9503,10797.0
2021-04-14 12:00:00,80.02,80.05,79.95,79.95,10859.0,74.9409,74.969,74.8754,74.8754,10859.0
2021-04-14 12:05:00,79.94,80.02,79.91,80.01,5357.0,74.866,74.9409,74.8379,74.9316,5357.0
2021-04-14 12:10:00,80.01,80.05,79.94,79.95,9778.0,74.9316,74.969,74.866,74.8754,9778.0
2021-04-14 12:15:00,79.94,80.0,79.93,79.99,20271.0,74.866,74.9222,74.8566,74.9128,20271.0
2021-04-14 12:20:00,80.0,80.06,79.98,80.0,9101.0,74.9222,74.9784,74.9035,74.9222,9101.0
2021-04-14 12:25:00,80.03,80.05,79.96,79.97,5719.0,74.9503,74.969,74.8847,74.8941,5719.0
2021-04-14 12:30:00,79.95,79.96,79.91,79.93,9378.0,74.8754,74.8847,74.8379,74.8566,9378.0
2021-04-14 12:35:00,79.94,79.97,79.92,79.96,4633.0,74.866,74.8941,74.8473,74.8847,4633.0
2021-04-14 12:40:00,79.96,80.04,79.96,80.03,6762.0,74.8847,74.9597,74.8847,74.9503,6762.0
2021-04-14 12:45:00,80.03,80.03,79.94,79.99,10236.0,74.9503,74.9503,74.866,74.9128,10236.0
2021-04-14 12:50:00,79.99,80.03,79.97,80.0,7103.0,74.9128,74.9503,74.8941,74.9222,7103.0
2021-04-14 12:55:00,80.0,80.1,79.99,80.1,7021.0,74.9222,75.0158,74.9128,75.0158,7021.0
2021-04-14 13:00:00,80.1,80.17,80.1,80.12,11836.0,75.0158,75.0814,75.0158,75.0346,11836.0
2021-04-14 13:05:00,80.11,80.21,80.1,80.19,8371.0,75.0252,75.1189,75.0158,75.1001,8371.0
2021-04-14 13:10:00,80.19,80.22,80.12,80.13,8293.0,75.1001,75.1282,75.0346,75.0439,8293.0
2021-04-14 13:15:00,80.12,80.18,80.11,80.17,6421.0,75.0346,75.0908,75.0252,75.0814,6421.0
2021-04-14 13:20:00,80.17,80.24,80.17,80.23,7179.0,75.0814,75.147,75.0814,75.1376,7179.0
2021-04-14 13:25:00,80.23,80.25,80.2,80.22,12062.0,75.1376,75.1563,75.1095,75.1282,12062.0
2021-04-14 13:30:00,80.21,80.21,80.13,80.15,10810.0,75.1189,75.1189,75.0439,75.0627,10810.0
2021-04-14 13:35:00,80.14,80.2,80.12,80.19,38916.0,75.0533,75.1095,75.0346,75.1001,38916.0
2021-04-14 13:40:00,80.19,80.26,80.16,80.24,17536.0,75.1001,75.1657,75.072,75.147,17536.0
2021-04-14 13:45:00,80.23,80.29,80.23,80.28,25830.0,75.1376,75.1938,75.1376,75.1844,25830.0
2021-04-14 13:50:00,80.28,80.34,80.28,80.34,11779.0,75.1844,75.2406,75.1844,75.2406,11779.0
2021-04-14 13:55:00,80.34,80.35,80.06,80.12,12997.0,75.2406,75.25,74.9784,75.0346,12997.0
2021-04-14 14:00:00,80.11,80.13,80.02,80.1,12984.0,75.0252,75.0439,74.9409,75.0158,12984.0
2021-04-14 14:05:00,80.09,80.09,79.92,79.97,17232.0,75.0065,75.0065,74.8473,74.8941,17232.0
2021-04-14 14:10:00,79.98,80.11,79.97,80.1,9716.0,74.9035,75.0252,74.8941,75.0158,9716.0
2021-04-14 14:15:00,80.08,80.11,80.02,80.11,22367.0,74.9971,75.0252,74.9409,75.0252,22367.0
2021-04-14 14:20:00,80.09,80.13,80.08,80.09,13463.0,75.0065,75.0439,74.9971,75.0065,13463.0
2021-04-14 14:25:00,80.11,80.17,80.04,80.07,23692.0,75.0252,75.0814,74.9597,74.9877,23692.0
2021-04-14 14:30:00,80.07,80.07,79.97,79.99,16950.0,74.9877,74.9877,74.8941,74.9128,16950.0
2021-04-14 14:35:00,80.0,80.05,79.96,79.98,11635.0,74.9222,74.969,74.8847,74.9035,11635.0
2021-04-14 14:40:00,79.97,80.03,79.93,79.95,20422.0,74.8941,74.9503,74.8566,74.8754,20422.0
2021-04-14 14:45:00,79.95,79.97,79.83,79.86,13366.0,74.8754,74.8941,74.763,74.7911,13366.0
2021-04-14 14:50:00,79.86,79.86,79.76,79.76,12151.0,74.7911,74.7911,74.6974,74.6974,12151.0
2021-04-14 14:55:00,79.75,79.81,79.71,79.72,11088.0,74.6881,74.7443,74.6506,74.66,11088.0
2021-04-14 15:00:00,79.7,79.72,79.61,79.7,15728.0,74.6412,74.66,74.5569,74.6412,15728.0
2021-04-14 15:05:00,79.69,79.74,79.6,79.62,21043.0,74.6319,74.6787,74.5476,74.5663,21043.0
2021-04-14 15:10:00,79.63,79.71,79.62,79.71,13491.0,74.5757,74.6506,74.5663,74.6506,13491.0
2021-04-14 15:15:00,79.71,79.75,79.68,79.69,15883.0,74.6506,74.6881,74.6225,74.6319,15883.0
2021-04-14 15:20:00,79.68,79.69,79.64,79.67,16654.0,74.6225,74.6319,74.585,74.6131,16654.0
2021-04-14 15:25:00,79.67,79.72,79.65,79.68,32097.0,74.6131,74.66,74.5944,74.6225,32097.0
2021-04-14 15:30:00,79.67,79.74,79.66,79.69,27632.0,74.6131,74.6787,74.6038,74.6319,27632.0
2021-04-14 15:35:00,79.69,79.69,79.58,79.65,25091.0,74.6319,74.6319,74.5288,74.5944,25091.0
2021-04-14 15:40:00,79.65,79.65,79.57,79.6,15851.0,74.5944,74.5944,74.5195,74.5476,15851.0
2021-04-14 15:45:00,79.6,79.64,79.48,79.5,25180.0,74.5476,74.585,74.4352,74.4539,25180.0
2021-04-14 15:50:00,79.48,79.55,79.38,79.42,81630.0,74.4352,74.5008,74.3415,74.379,81630.0
2021-04-14 15:55:00,79.41,79.48,79.28,79.48,202807.0,74.3696,74.4352,74.2479,74.4352,202807.0
2021-04-15 09:30:00,80.05,80.35,79.24,79.94,62492.0,74.969,75.25,74.2104,74.866,62492.0
2021-04-15 09:35:00,79.94,80.18,79.89,80.16,24267.0,74.866,75.0908,74.8192,75.072,24267.0
2021-04-15 09:40:00,80.24,80.32,80.17,80.3,17728.0,75.147,75.2219,75.0814,75.2031,17728.0
2021-04-15 09:45:00,80.31,80.36,80.24,80.25,22361.0,75.2125,75.2593,75.147,75.1563,22361.0
2021-04-15 09:50:00,80.26,80.31,80.1,80.18,28781.0,75.1657,75.2125,75.0158,75.0908,28781.0
2021-04-15 09:55:00,80.19,80.35,80.17,80.33,36206.0,75.1001,75.25,75.0814,75.2312,36206.0
2021-04-15 10:00:00,80.37,80.5,80.33,80.42,23401.0,75.2687,75.3905,75.2312,75.3155,23401.0
2021-04-15 10:05:00,80.42,80.44,80.23,80.23,28158.0,75.3155,75.3343,75.1376,75.1376,28158.0
2021-04-15 10:10:00,80.24,80.24,80.12,80.18,18495.0,75.147,75.147,75.0346,75.0908,18495.0
2021-04-15 10:15:00,80.2,80.29,80.18,80.2,26541.0,75.1095,75.1938,75.0908,75.1095,26541.0
2021-04-15 10:20:00,80.21,80.26,80.2,80.24,13207.0,75.1189,75.1657,75.1095,75.147,13207.0
2021-04-15 10:25:00,80.25,80.29,80.19,80.22,15673.0,75.1563,75.1938,75.1001,75.1282,15673.0
2021-04-15 10:30:00,80.22,80.41,80.22,80.33,13185.0,75.1282,75.3062,75.1282,75.2312,13185.0
2021-04-15 10:35:00,80.32,80.37,80.25,80.33,90345.0,75.2219,75.2687,75.1563,75.2312,90345.0
2021-04-15 10:40:00,80.34,80.35,80.24,80.32,33061.0,75.2406,75.25,75.147,75.2219,33061.0
2021-04-15 10:45:00,80.34,80.34,80.19,80.21,21269.0,75.2406,75.2406,75.1001,75.1189,21269.0
2021-04-15 10:50:00,80.2,80.31,80.19,80.28,34608.0,75.1095,75.2125,75.1001,75.1844,34608.0
2021-04-15 10:55:00,80.28,80.35,80.23,80.23,22765.0,75.1844,75.25,75.1376,75.1376,22765.0
2021-04-15 11:00:00,80.24,80.45,80.23,80.44,116968.0,75.147,75.3436,75.1376,75.3343,116968.0
2021-04-15 11:05:00,80.45,80.48,80.29,80.4,37707.0,75.3436,75.3717,75.1938,75.2968,37707.0
2021-04-15 11:10:00,80.4,80.41,80.31,80.38,51620.0,75.2968,75.3062,75.2125,75.2781,51620.0
2021-04-15 11:15:00,80.38,80.38,80.27,80.31,49462.0,75.2781,75.2781,75.1751,75.2125,49462.0
2021-04-15 11:20:00,80.31,80.31,80.18,80.19,42376.0,75.2125,75.2125,75.0908,75.1001,42376.0
2021-04-15 11:25:00,80.19,80.26,80.1,80.12,77124.0,75.1001,75.1657,75.0158,75.0346,77124.0
2021-04-15 11:30:00,80.12,80.21,80.05,80.1,54503.0,75.0346,75.1189,74.969,75.0158,54503.0
2021-04-15 11:35:00,80.1,80.12,79.96,79.97,37084.0,75.0158,75.0346,74.8847,74.8941,37084.0
2021-04-15 11:40:00,79.97,80.04,79.9,79.93,39501.0,74.8941,74.9597,74.8285,74.8566,39501.0
2021-04-15 11:45:00,79.94,79.95,79.82,79.84,32209.0,74.866,74.8754,74.7536,74.7723,32209.0
2021-04-15 11:50:00,79.84,80.07,79.8,79.9,57157.0,74.7723,74.9877,74.7349,74.8285,57157.0
2021-04-15 11:55:00,79.92,79.96,79.83,79.92,43243.0,74.8473,74.8847,74.763,74.8473,43243.0
2021-04-15 12:00:00,79.95,80.1,79.95,80.05,15364.0,74.8754,75.0158,74.8754,74.969,15364.0
2021-04-15 12:05:00,80.06,80.1,80.0,80.03,27450.0,74.9784,75.0158,74.9222,74.9503,27450.0
2021-04-15 12:10:00,80.03,80.03,79.93,79.98,81591.0,74.9503,74.9503,74.8566,74.9035,81591.0
2021-04-15 12:15:00,79.99,80.01,79.92,79.98,42220.0,74.9128,74.9316,74.8473,74.9035,42220.0
2021-04-15 12:20:00,79.97,79.98,79.91,79.96,47778.0,74.8941,74.9035,74.8379,74.8847,47778.0
2021-04-15 12:25:00,79.96,79.97,79.83,79.85,47213.0,74.8847,74.8941,74.763,74.7817,47213.0
2021-04-15 12:30:00,79.85,79.88,79.83,79.84,23434.0,74.7817,74.8098,74.763,74.7723,23434.0
2021-04-15 12:35:00,79.83,79.92,79.83,79.89,32315.0,74.763,74.8473,74.763,74.8192,32315.0
2021-04-15 12:40:00,79.89,79.89,79.85,79.87,38329.0,74.8192,74.8192,74.7817,74.8004,38329.0
2021-04-15 12:45:00,79.87,79.88,79.85,79.86,11527.0,74.8004,74.8098,74.7817,74.7911,11527.0
2021-04-15 12:50:00,79.87,79.88,79.85,79.88,23550.0,74.8004,74.8098,74.7817,74.8098,23550.0
2021-04-15 12:55:00,79.88,79.93,79.85,79.87,50177.0,74.8098,74.8566,74.7817,74.8004,50177.0
2021-04-15 13:00:00,79.87,79.89,79.85,79.87,31915.0,74.8004,74.8192,74.7817,74.8004,31915.0
2021-04-15 13:05:00,79.88,79.88,79.72,79.72,23209.0,74.8098,74.8098,74.66,74.66,23209.0
2021-04-15 13:10:00,79.73,79.77,79.7,79.74,17399.0,74.6693,74.7068,74.6412,74.6787,17399.0
2021-04-15 13:15:00,79.74,79.8,79.72,79.79,10239.0,74.6787,74.7349,74.66,74.7255,10239.0
2021-04-15 13:20:00,79.8,79.86,79.78,79.84,13847.0,74.7349,74.7911,74.7162,74.7723,13847.0
2021-04-15 13:25:00,79.85,79.88,79.81,79.82,18534.0,74.7817,74.8098,74.7443,74.7536,18534.0
2021-04-15 13:30:00,79.83,79.9,79.78,79.81,33198.0,74.763,74.8285,74.7162,74.7443,33198.0
2021-04-15 13:35:00,79.8,79.89,79.79,79.87,55625.0,74.7349,74.8192,74.7255,74.8004,55625.0
2021-04-15 13:40:00,79.87,79.88,79.84,79.88,22398.0,74.8004,74.8098,74.7723,74.8098,22398.0
2021-04-15 13:45:00,79.88,79.91,79.86,79.89,74194.0,74.8098,74.8379,74.7911,74.8192,74194.0
2021-04-15 13:50:00,79.9,79.9,79.77,79.77,44164.0,74.8285,74.8285,74.7068,74.7068,44164.0
2021-04-15 13:55:00,79.78,79.8,79.67,79.75,20597.0,74.7162,74.7349,74.6131,74.6881,20597.0
2021-04-15 14:00:00,79.75,79.79,79.74,79.76,12268.0,74.6881,74.7255,74.6787,74.6974,12268.0
2021-04-15 14:05:00,79.76,79.84,79.67,79.84,161723.0,74.6974,74.7723,74.6131,74.7723,161723.0
2021-04-15 14:10:00,79.84,79.91,79.82,79.85,274071.0,74.7723,74.8379,74.7536,74.7817,274071.0
2021-04-15 14:15:00,79.86,79.88,79.81,79.82,29261.0,74.7911,74.8098,74.7443,74.7536,29261.0
2021-04-15 14:20:00,79.81,79.87,79.79,79.87,39174.0,74.7443,74.8004,74.7255,74.8004,39174.0
2021-04-15 14:25:00,79.88,79.89,79.85,79.88,30364.0,74.8098,74.8192,74.7817,74.8098,30364.0
2021-04-15 14:30:00,79.88,79.89,79.83,79.88,51016.0,74.8098,74.8192,74.763,74.8098,51016.0
2021-04-15 14:35:00,79.88,79.9,79.84,79.88,56957.0,74.8098,74.8285,74.7723,74.8098,56957.0
2021-04-15 14:40:00,79.88,80.07,79.85,80.06,35184.0,74.8098,74.9877,74.7817,74.9784,35184.0
2021-04-15 14:45:00,80.06,80.06,79.91,79.93,20030.0,74.9784,74.9784,74.8379,74.8566,20030.0
2021-04-15 14:50:00,79.93,79.98,79.88,79.93,14855.0,74.8566,74.9035,74.8098,74.8566,14855.0
2021-04-15 14:55:00,79.92,79.93,79.77,79.82,26722.0,74.8473,74.8566,74.7068,74.7536,26722.0
2021-04-15 15:00:00,79.82,79.83,79.75,79.77,16463.0,74.7536,74.763,74.6881,74.7068,16463.0
2021-04-15 15:05:00,79.77,79.79,79.74,79.76,16374.0,74.7068,74.7255,74.6787,74.6974,16374.0
2021-04-15 15:10:00,79.76,79.76,79.68,79.71,11846.0,74.6974,74.6974,74.6225,74.6506,11846.0
2021-04-15 15:15:00,79.72,79.75,79.68,79.71,38718.0,74.66,74.6881,74.6225,74.6506,38718.0
2021-04-15 15:20:00,79.71,79.72,79.61,79.66,49605.0,74.6506,74.66,74.5569,74.6038,49605.0
2021-04-15 15:25:00,79.67,79.77,79.67,79.76,34894.0,74.6131,74.7068,74.6131,74.6974,34894.0
2021-04-15 15:30:00,79.77,79.79,79.74,79.78,47373.0,74.7068,74.7255,74.6787,74.7162,47373.0
2021-04-15 15:35:00,79.78,79.79,79.73,79.78,52287.0,74.7162,74.7255,74.6693,74.7162,52287.0
2021-04-15 15:40:00,79.78,79.92,79.75,79.88,80142.0,74.7162,74.8473,74.6881,74.8098,80142.0
2021-04-15 15:45:00,79.88,79.9,79.79,79.83,62190.0,74.8098,74.8285,74.7255,74.763,62190.0
2021-04-15 15:50:00,79.81,79.83,79.73,79.77,74798.0,74.7443,74.763,74.6693,74.7068,74798.0
2021-04-15 15:55:00,79.76,79.81,79.73,79.78,94256.0,74.6974,74.7443,74.6693,74.7162,94256.0
2021-04-16 09:30:00,79.82,80.22,79.55,79.81,161385.0,74.7536,75.1282,74.5008,74.7443,161385.0
2021-04-16 09:35:00,79.84,79.95,79.72,79.85,49229.0,74.7723,74.8754,74.66,74.7817,49229.0
2021-04-16 09:40:00,79.86,80.01,79.77,79.99,32973.0,74.7911,74.9316,74.7068,74.9128,32973.0
2021-04-16 09:45:00,79.98,80.03,79.9,80.01,48421.0,74.9035,74.9503,74.8285,74.9316,48421.0
2021-04-16 09:50:00,80.0,80.02,79.73,79.75,24638.0,74.9222,74.9409,74.6693,74.6881,24638.0
2021-04-16 09:55:00,79.77,79.92,79.77,79.81,25734.0,74.7068,74.8473,74.7068,74.7443,25734.0
2021-04-16 10:00:00,79.79,79.82,79.72,79.78,29025.0,74.7255,74.7536,74.66,74.7162,29025.0
2021-04-16 10:05:00,79.81,80.09,79.8,79.98,41639.0,74.7443,75.0065,74.7349,74.9035,41639.0
2021-04-16 10:10:00,80.0,80.07,79.9,79.99,45600.0,74.9222,74.9877,74.8285,74.9128,45600.0
2021-04-16 10:15:00,79.99,80.09,79.96,80.07,82564.0,74.9128,75.0065,74.8847,74.9877,82564.0
2021-04-16 10:20:00,80.07,80.15,79.99,80.15,114863.0,74.9877,75.0627,74.9128,75.0627,114863.0
2021-04-16 10:25:00,80.17,80.27,80.16,80.22,28368.0,75.0814,75.1751,75.072,75.1282,28368.0
2021-04-16 10:30:00,80.25,80.4,80.23,80.39,15150.0,75.1563,75.2968,75.1376,75.2874,15150.0
2021-04-16 10:35:00,80.4,80.46,80.35,80.46,13658.0,75.2968,75.353,75.25,75.353,13658.0
2021-04-16 10:40:00,80.49,80.52,80.38,80.43,13590.0,75.3811,75.4092,75.2781,75.3249,13590.0
2021-04-16 10:45:00,80.4,80.45,80.34,80.34,17410.0,75.2968,75.3436,75.2406,75.2406,17410.0
2021-04-16 10:50:00,80.35,80.35,80.21,80.22,17489.0,75.25,75.25,75.1189,75.1282,17489.0
2021-04-16 10:55:00,80.22,80.22,80.02,80.03,35132.0,75.1282,75.1282,74.9409,74.9503,35132.0
2021-04-16 11:00:00,80.01,80.08,79.9,79.94,30872.0,74.9316,74.9971,74.8285,74.866,30872.0
2021-04-16 11:05:00,79.96,80.33,79.94,80.29,34429.0,74.8847,75.2312,74.866,75.1938,34429.0
2021-04-16 11:10:00,80.29,80.3,80.05,80.06,30425.0,75.1938,75.2031,74.969,74.9784,30425.0
2021-04-16 11:15:00,80.05,80.15,79.97,80.11,72111.0,74.969,75.0627,74.8941,75.0252,72111.0
2021-04-16 11:20:00,80.11,80.28,80.09,80.28,36192.0,75.0252,75.1844,75.0065,75.1844,36192.0
2021-04-16 11:25:00,80.27,80.28,80.2,80.23,8631.0,75.1751,75.1844,75.1095,75.1376,8631.0
2021-04-16 11:30:00,80.26,80.36,80.24,80.36,9169.0,75.1657,75.2593,75.147,75.2593,9169.0
2021-04-16 11:35:00,80.36,80.44,80.33,80.43,7691.0,75.2593,75.3343,75.2312,75.3249,7691.0
2021-04-16 11:40:00,80.43,80.54,80.38,80.53,12739.0,75.3249,75.4279,75.2781,75.4186,12739.0
2021-04-16 11:45:00,80.54,80.54,80.23,80.34,49656.0,75.4279,75.4279,75.1376,75.2406,49656.0
2021-04-16 11:50:00,80.34,80.45,80.33,80.37,14430.0,75.2406,75.3436,75.2312,75.2687,14430.0
2021-04-16 11:55:00,80.38,80.55,80.33,80.53,44000.0,75.2781,75.4373,75.2312,75.4186,44000.0
2021-04-16 12:00:00,80.56,80.74,80.53,80.72,11718.0,75.4466,75.6152,75.4186,75.5965,11718.0
2021-04-16 12:05:00,80.71,80.78,80.69,80.71,9549.0,75.5871,75.6527,75.5684,75.5871,9549.0
2021-04-16 12:10:00,80.71,80.75,80.63,80.75,5890.0,75.5871,75.6246,75.5122,75.6246,5890.0
2021-04-16 12:15:00,80.75,80.76,80.69,80.73,12350.0,75.6246,75.634,75.5684,75.6059,12350.0
2021-04-16 12:20:00,80.73,80.75,80.62,80.74,11207.0,75.6059,75.6246,75.5028,75.6152,11207.0
2021-04-16 12:25:00,80.73,80.74,80.68,80.72,6922.0,75.6059,75.6152,75.559,75.5965,6922.0
2021-04-16 12:30:00,80.72,80.77,80.71,80.77,6460.0,75.5965,75.6433,75.5871,75.6433,6460.0
2021-04-16 12:35:00,80.77,80.77,80.6,80.62,25799.0,75.6433,75.6433,75.4841,75.5028,25799.0
2021-04-16 12:40:00,80.65,80.75,80.57,80.75,38846.0,75.5309,75.6246,75.456,75.6246,38846.0
2021-04-16 12:45:00,80.73,80.73,80.64,80.64,13067.0,75.6059,75.6059,75.5216,75.5216,13067.0
2021-04-16 12:50:00,80.61,80.61,80.45,80.49,40173.0,75.4935,75.4935,75.3436,75.3811,40173.0
2021-04-16 12:55:00,80.5,80.64,80.5,80.64,30889.0,75.3905,75.5216,75.3905,75.5216,30889.0
2021-04-16 13:00:00,80.61,80.62,80.52,80.52,9137.0,75.4935,75.5028,75.4092,75.4092,9137.0
2021-04-16 13:05:00,80.52,80.58,80.5,80.57,5234.0,75.4092,75.4654,75.3905,75.456,5234.0
2021-04-16 13:10:00,80.57,80.6,80.48,80.48,18280.0,75.456,75.4841,75.3717,75.3717,18280.0
2021-04-16 13:15:00,80.48,80.52,80.4,80.51,42676.0,75.3717,75.4092,75.2968,75.3998,42676.0
2021-04-16 13:20:00,80.49,80.51,80.46,80.46,10560.0,75.3811,75.3998,75.353,75.353,10560.0
2021-04-16 13:25:00,80.45,80.54,80.43,80.54,8697.0,75.3436,75.4279,75.3249,75.4279,8697.0
2021-04-16 13:30:00,80.54,80.56,80.47,80.52,10689.0,75.4279,75.4466,75.3624,75.4092,10689.0
2021-04-16 13:35:00,80.51,80.74,80.5,80.63,43572.0,75.3998,75.6152,75.3905,75.5122,43572.0
2021-04-16 13:40:00,80.65,80.67,80.59,80.63,15481.0,75.5309,75.5497,75.4747,75.5122,15481.0
2021-04-16 13:45:00,80.63,80.71,80.63,80.7,21142.0,75.5122,75.5871,75.5122,75.5778,21142.0
2021-04-16 13:50:00,80.71,80.72,80.68,80.71,5389.0,75.5871,75.5965,75.559,75.5871,5389.0
2021-04-16 13:55:00,80.71,80.72,80.65,80.67,9480.0,75.5871,75.5965,75.5309,75.5497,9480.0
2021-04-16 14:00:00,80.65,80.79,80.65,80.77,7597.0,75.5309,75.662,75.5309,75.6433,7597.0
2021-04-16 14:05:00,80.78,80.84,80.75,80.79,21482.0,75.6527,75.7089,75.6246,75.662,21482.0
2021-04-16 14:10:00,80.79,80.81,80.74,80.75,13189.0,75.662,75.6808,75.6152,75.6246,13189.0
2021-04-16 14:15:00,80.76,80.79,80.7,80.72,20994.0,75.634,75.662,75.5778,75.5965,20994.0
2021-04-16 14:20:00,80.72,80.78,80.7,80.76,11302.0,75.5965,75.6527,75.5778,75.634,11302.0
2021-04-16 14:25:00,80.75,80.78,80.74,80.75,11984.0,75.6246,75.6527,75.6152,75.6246,11984.0
2021-04-16 14:30:00,80.76,80.81,80.75,80.8,9636.0,75.634,75.6808,75.6246,75.6714,9636.0
2021-04-16 14:35:00,80.8,80.8,80.6,80.64,36662.0,75.6714,75.6714,75.4841,75.5216,36662.0
2021-04-16 14:40:00,80.65,80.74,80.58,80.74,14664.0,75.5309,75.6152,75.4654,75.6152,14664.0
2021-04-16 14:45:00,80.72,80.76,80.71,80.75,8599.0,75.5965,75.634,75.5871,75.6246,8599.0
2021-04-16 14:50:00,80.75,80.81,80.73,80.79,14493.0,75.6246,75.6808,75.6059,75.662,14493.0
2021-04-16 14:55:00,80.79,80.82,80.78,80.81,9473.0,75.662,75.6901,75.6527,75.6808,9473.0
2021-04-16 15:00:00,80.81,80.85,80.77,80.79,10862.0,75.6808,75.7182,75.6433,75.662,10862.0
2021-04-16 15:05:00,80.79,80.81,80.76,80.8,8520.0,75.662,75.6808,75.634,75.6714,8520.0
2021-04-16 15:10:00,80.79,80.84,80.79,80.81,18522.0,75.662,75.7089,75.662,75.6808,18522.0
2021-04-16 15:15:00,80.81,80.83,80.75,80.77,12212.0,75.6808,75.6995,75.6246,75.6433,12212.0
2021-04-16 15:20:00,80.77,80.8,80.74,80.8,13566.0,75.6433,75.6714,75.6152,75.6714,13566.0
2021-04-16 15:25:00,80.8,80.8,80.75,80.78,12635.0,75.6714,75.6714,75.6246,75.6527,12635.0
2021-04-16 15:30:00,80.78,80.79,80.71,80.77,15660.0,75.6527,75.662,75.5871,75.6433,15660.0
2021-04-16 15:35:00,80.77,80.81,80.76,80.77,25521.0,75.6433,75.6808,75.634,75.6433,25521.0
2021-04-16 15:40:00,80.77,80.78,80.67,80.7,23461.0,75.6433,75.6527,75.5497,75.5778,23461.0
2021-04-16 15:45:00,80.7,80.73,80.62,80.63,31940.0,75.5778,75.6059,75.5028,75.5122,31940.0
2021-04-16 15:50:00,80.63,80.77,80.62,80.64,67953.0,75.5122,75.6433,75.5028,75.5216,67953.0
2021-04-16 15:55:00,80.64,80.7,80.54,80.59,144138.0,75.5216,75.5778,75.4279,75.4747,144138.0
2021-04-19 09:30:00,80.39,80.88,80.33,80.66,42553.0,75.2874,75.7463,75.2312,75.5403,42553.0
2021-04-19 09:35:00,80.66,80.68,80.49,80.65,17688.0,75.5403,75.559,75.3811,75.5309,17688.0
2021-04-19 09:40:00,80.63,80.68,80.51,80.58,15117.0,75.5122,75.559,75.3998,75.4654,15117.0
2021-04-19 09:45:00,80.59,80.75,80.56,80.57,14962.0,75.4747,75.6246,75.4466,75.456,14962.0
2021-04-19 09:50:00,80.56,80.56,80.44,80.47,14875.0,75.4466,75.4466,75.3343,75.3624,14875.0
2021-04-19 09:55:00,80.45,80.64,80.43,80.64,13517.0,75.3436,75.5216,75.3249,75.5216,13517.0
2021-04-19 10:00:00,80.65,80.7,80.33,80.33,39934.0,75.5309,75.5778,75.2312,75.2312,39934.0
2021-04-19 10:05:00,80.35,80.37,80.11,80.17,24592.0,75.25,75.2687,75.0252,75.0814,24592.0
2021-04-19 10:10:00,80.18,80.23,80.09,80.09,16267.0,75.0908,75.1376,75.0065,75.0065,16267.0
2021-04-19 10:15:00,80.11,80.16,80.07,80.09,39836.0,75.0252,75.072,74.9877,75.0065,39836.0
2021-04-19 10:20:00,80.09,80.22,80.06,80.22,66376.0,75.0065,75.1282,74.9784,75.1282,66376.0
2021-04-19 10:25:00,80.24,80.37,80.22,80.22,17487.0,75.147,75.2687,75.1282,75.1282,17487.0
2021-04-19 10:30:00,80.22,80.27,80.2,80.2,77433.0,75.1282,75.1751,75.1095,75.1095,77433.0
2021-04-19 10:35:00,80.21,80.28,80.21,80.26,16031.0,75.1189,75.1844,75.1189,75.1657,16031.0
2021-04-19 10:40:00,80.25,80.4,80.25,80.38,8972.0,75.1563,75.2968,75.1563,75.2781,8972.0
2021-04-19 10:45:00,80.4,80.4,80.23,80.36,13295.0,75.2968,75.2968,75.1376,75.2593,13295.0
2021-04-19 10:50:00,80.35,80.47,80.31,80.43,12824.0,75.25,75.3624,75.2125,75.3249,12824.0
2021-04-19 10:55:00,80.42,80.47,80.38,80.39,9809.0,75.3155,75.3624,75.2781,75.2874,9809.0
2021-04-19 11:00:00,80.4,80.42,80.32,80.32,9777.0,75.2968,75.3155,75.2219,75.2219,9777.0
2021-04-19 11:05:00,80.33,80.41,80.26,80.36,34703.0,75.2312,75.3062,75.1657,75.2593,34703.0
2021-04-19 11:10:00,80.37,80.42,80.32,80.42,5392.0,75.2687,75.3155,75.2219,75.3155,5392.0
2021-04-19 11:15:00,80.43,80.55,80.42,80.54,7132.0,75.3249,75.4373,75.3155,75.4279,7132.0
2021-04-19 11:20:00,80.52,80.52,80.43,80.45,16955.0,75.4092,75.4092,75.3249,75.3436,16955.0
2021-04-19 11:25:00,80.44,80.5,80.38,80.49,7476.0,75.3343,75.3905,75.2781,75.3811,7476.0
2021-04-19 11:30:00,80.49,80.49,80.34,80.39,9730.0,75.3811,75.3811,75.2406,75.2874,9730.0
2021-04-19 11:35:00,80.41,80.44,80.38,80.38,6525.0,75.3062,75.3343,75.2781,75.2781,6525.0
2021-04-19 11:40:00,80.39,80.46,80.29,80.3,9516.0,75.2874,75.353,75.1938,75.2031,9516.0
2021-04-19 11:45:00,80.28,80.4,80.21,80.37,8633.0,75.1844,75.2968,75.1189,75.2687,8633.0
2021-04-19 11:50:00,80.38,80.53,80.38,80.51,4641.0,75.2781,75.4186,75.2781,75.3998,4641.0
2021-04-19 11:55:00,80.51,80.51,80.38,80.39,6379.0,75.3998,75.3998,75.2781,75.2874,6379.0
2021-04-19 12:00:00,80.37,80.39,80.28,80.28,5981.0,75.2687,75.2874,75.1844,75.1844,5981.0
2021-04-19 12:05:00,80.28,80.43,80.26,80.42,5587.0,75.1844,75.3249,75.1657,75.3155,5587.0
2021-04-19 12:10:00,80.45,80.47,80.39,80.42,7926.0,75.3436,75.3624,75.2874,75.3155,7926.0
2021-04-19 12:15:00,80.46,80.6,80.46,80.58,7551.0,75.353,75.4841,75.353,75.4654,7551.0
2021-04-19 12:20:00,80.59,80.65,80.56,80.58,6071.0,75.4747,75.5309,75.4466,75.4654,6071.0
2021-04-19 12:25:00,80.55,80.57,80.38,80.42,10046.0,75.4373,75.456,75.2781,75.3155,10046.0
2021-04-19 12:30:00,80.45,80.45,80.36,80.41,7845.0,75.3436,75.3436,75.2593,75.3062,7845.0
2021-04-19 12:35:00,80.41,80.45,80.35,80.35,5169.0,75.3062,75.3436,75.25,75.25,5169.0
2021-04-19 12:40:00,80.33,80.34,80.23,80.23,15741.0,75.2312,75.2406,75.1376,75.1376,15741.0
2021-04-19 12:45:00,80.23,80.24,80.14,80.21,17506.0,75.1376,75.147,75.0533,75.1189,17506.0
2021-04-19 12:50:00,80.22,80.33,80.21,80.33,6152.0,75.1282,75.2312,75.1189,75.2312,6152.0
2021-04-19 12:55:00,80.32,80.39,80.3,80.35,8194.0,75.2219,75.2874,75.2031,75.25,8194.0
2021-04-19 13:00:00,80.36,80.45,80.3,80.41,8090.0,75.2593,75.3436,75.2031,75.3062,8090.0
2021-04-19 13:05:00,80.46,80.5,80.42,80.47,3057.0,75.353,75.3905,75.3155,75.3624,3057.0
2021-04-19 13:10:00,80.44,80.51,80.44,80.51,7464.0,75.3343,75.3998,75.3343,75.3998,7464.0
2021-04-19 13:15:00,80.5,80.61,80.5,80.58,10527.0,75.3905,75.4935,75.3905,75.4654,10527.0
2021-04-19 13:20:00,80.58,80.58,80.48,80.5,6500.0,75.4654,75.4654,75.3717,75.3905,6500.0
2021-04-19 13:25:00,80.49,80.53,80.42,80.45,9126.0,75.3811,75.4186,75.3155,75.3436,9126.0
2021-04-19 13:30:00,80.44,80.47,80.39,80.47,6994.0,75.3343,75.3624,75.2874,75.3624,6994.0
2021-04-19 13:35:00,80.47,80.56,80.47,80.48,6463.0,75.3624,75.4466,75.3624,75.3717,6463.0
2021-04-19 13:40:00,80.48,80.54,80.43,80.45,7937.0,75.3717,75.4279,75.3249,75.3436,7937.0
2021-04-19 13:45:00,80.46,80.5,80.43,80.47,6924.0,75.353,75.3905,75.3249,75.3624,6924.0
2021-04-19 13:50:00,80.47,80.49,80.43,80.47,5920.0,75.3624,75.3811,75.3249,75.3624,5920.0
2021-04-19 13:55:00,80.47,80.5,80.42,80.45,8015.0,75.3624,75.3905,75.3155,75.3436,8015.0
2021-04-19 14:00:00,80.43,80.5,80.42,80.48,8626.0,75.3249,75.3905,75.3155,75.3717,8626.0
2021-04-19 14:05:00,80.48,80.54,80.41,80.41,5287.0,75.3717,75.4279,75.3062,75.3062,5287.0
2021-04-19 14:10:00,80.41,80.5,80.38,80.49,7110.0,75.3062,75.3905,75.2781,75.3811,7110.0
2021-04-19 14:15:00,80.5,80.53,80.49,80.52,5095.0,75.3905,75.4186,75.3811,75.4092,5095.0
2021-04-19 14:20:00,80.52,80.54,80.48,80.51,5826.0,75.4092,75.4279,75.3717,75.3998,5826.0
2021-04-19 14:25:00,80.52,80.55,80.5,80.52,4328.0,75.4092,75.4373,75.3905,75.4092,4328.0
2021-04-19 14:30:00,80.52,80.54,80.46,80.5,12024.0,75.4092,75.4279,75.353,75.3905,12024.0
2021-04-19 14:35:00,80.52,80.52,80.35,80.38,12684.0,75.4092,75.4092,75.25,75.2781,12684.0
2021-04-19 14:40:00,80.38,80.41,80.32,80.37,16196.0,75.2781,75.3062,75.2219,75.2687,16196.0
2021-04-19 14:45:00,80.38,80.42,80.36,80.39,21709.0,75.2781,75.3155,75.2593,75.2874,21709.0
2021-04-19 14:50:00,80.39,80.41,80.36,80.4,25614.0,75.2874,75.3062,75.2593,75.2968,25614.0
2021-04-19 14:55:00,80.4,80.51,80.38,80.5,18558.0,75.2968,75.3998,75.2781,75.3905,18558.0
2021-04-19 15:00:00,80.5,80.5,80.4,80.47,14480.0,75.3905,75.3905,75.2968,75.3624,14480.0
2021-04-19 15:05:00,80.47,80.47,80.38,80.4,15743.0,75.3624,75.3624,75.2781,75.2968,15743.0
2021-04-19 15:10:00,80.4,80.43,80.29,80.29,71848.0,75.2968,75.3249,75.1938,75.1938,71848.0
2021-04-19 15:15:00,80.31,80.36,80.24,80.34,14410.0,75.2125,75.2593,75.147,75.2406,14410.0
2021-04-19 15:20:00,80.35,80.43,80.33,80.38,20214.0,75.25,75.3249,75.2312,75.2781,20214.0
2021-04-19 15:25:00,80.37,80.38,80.34,80.38,14171.0,75.2687,75.2781,75.2406,75.2781,14171.0
2021-04-19 15:30:00,80.36,80.39,80.25,80.37,44713.0,75.2593,75.2874,75.1563,75.2687,44713.0
2021-04-19 15:35:00,80.37,80.42,80.34,80.4,59706.0,75.2687,75.3155,75.2406,75.2968,59706.0
2021-04-19 15:40:00,80.39,80.44,80.36,80.4,40595.0,75.2874,75.3343,75.2593,75.2968,40595.0
2021-04-19 15:45:00,80.4,80.41,80.36,80.39,39728.0,75.2968,75.3062,75.2593,75.2874,39728.0
2021-04-19 15:50:00,80.39,80.46,80.34,80.38,78982.0,75.2874,75.353,75.2406,75.2781,78982.0
2021-04-19 15:55:00,80.37,80.41,80.35,80.4,155464.0,75.2687,75.3062,75.25,75.2968,155464.0
2021-04-20 09:30:00,80.3,80.49,79.39,79.76,74458.0,75.2031,75.3811,74.3509,74.6974,74458.0
2021-04-20 09:35:00,79.81,79.93,79.6,79.83,17651.0,74.7443,74.8566,74.5476,74.763,17651.0
2021-04-20 09:40:00,79.83,80.02,79.82,79.83,14781.0,74.763,74.9409,74.7536,74.763,14781.0
2021-04-20 09:45:00,79.86,80.01,79.82,79.88,23696.0,74.7911,74.9316,74.7536,74.8098,23696.0
2021-04-20 09:50:00,79.89,79.95,79.8,79.95,17106.0,74.8192,74.8754,74.7349,74.8754,17106.0
2021-04-20 09:55:00,79.95,80.01,79.87,79.97,15397.0,74.8754,74.9316,74.8004,74.8941,15397.0
2021-04-20 10:00:00,79.95,79.97,79.81,79.84,13528.0,74.8754,74.8941,74.7443,74.7723,13528.0
2021-04-20 10:05:00,79.84,80.0,79.84,79.95,10846.0,74.7723,74.9222,74.7723,74.8754,10846.0
2021-04-20 10:10:00,79.94,80.02,79.91,79.98,12252.0,74.866,74.9409,74.8379,74.9035,12252.0
2021-04-20 10:15:00,79.98,80.06,79.87,80.06,16658.0,74.9035,74.9784,74.8004,74.9784,16658.0
2021-04-20 10:20:00,80.06,80.14,80.03,80.1,37127.0,74.9784,75.0533,74.9503,75.0158,37127.0
2021-04-20 10:25:00,80.11,80.14,80.06,80.11,38726.0,75.0252,75.0533,74.9784,75.0252,38726.0
2021-04-20 10:30:00,80.09,80.14,80.06,80.1,26705.0,75.0065,75.0533,74.9784,75.0158,26705.0
2021-04-20 10:35:00,80.12,80.25,80.03,80.21,19621.0,75.0346,75.1563,74.9503,75.1189,19621.0
2021-04-20 10:40:00,80.2,80.2,79.97,80.07,14733.0,75.1095,75.1095,74.8941,74.9877,14733.0
2021-04-20 10:45:00,80.06,80.1,79.99,80.06,16984.0,74.9784,75.0158,74.9128,74.9784,16984.0
2021-04-20 10:50:00,80.06,80.1,79.87,79.92,22066.0,74.9784,75.0158,74.8004,74.8473,22066.0
2021-04-20 10:55:00,79.92,80.07,79.91,80.06,35947.0,74.8473,74.9877,74.8379,74.9784,35947.0
2021-04-20 11:00:00,80.05,80.06,79.91,80.01,27059.0,74.969,74.9784,74.8379,74.9316,27059.0
2021-04-20 11:05:00,80.02,80.08,79.95,79.98,14150.0,74.9409,74.9971,74.8754,74.9035,14150.0
2021-04-20 11:10:00,79.98,80.03,79.92,79.94,26896.0,74.9035,74.9503,74.8473,74.866,26896.0
2021-04-20 11:15:00,79.94,79.98,79.8,79.82,24424.0,74.866,74.9035,74.7349,74.7536,24424.0
2021-04-20 11:20:00,79.84,79.9,79.82,79.84,18251.0,74.7723,74.8285,74.7536,74.7723,18251.0
2021-04-20 11:25:00,79.85,79.96,79.85,79.94,21598.0,74.7817,74.8847,74.7817,74.866,21598.0
2021-04-20 11:30:00,79.93,79.95,79.86,79.86,11098.0,74.8566,74.8754,74.7911,74.7911,11098.0
2021-04-20 11:35:00,79.86,79.91,79.78,79.91,18177.0,74.7911,74.8379,74.7162,74.8379,18177.0
2021-04-20 11:40:00,79.92,79.94,79.87,79.88,10464.0,74.8473,74.866,74.8004,74.8098,10464.0
2021-04-20 11:45:00,79.88,79.88,79.82,79.88,16362.0,74.8098,74.8098,74.7536,74.8098,16362.0
2021-04-20 11:50:00,79.87,80.0,79.86,79.95,13212.0,74.8004,74.9222,74.7911,74.8754,13212.0
2021-04-20 11:55:00,79.96,79.99,79.94,79.95,10536.0,74.8847,74.9128,74.866,74.8754,10536.0
2021-04-20 12:00:00,79.95,79.99,79.92,79.97,10423.0,74.8754,74.9128,74.8473,74.8941,10423.0
2021-04-20 12:05:00,79.98,79.99,79.94,79.98,15155.0,74.9035,74.9128,74.866,74.9035,15155.0
2021-04-20 12:10:00,79.97,80.01,79.96,80.0,11727.0,74.8941,74.9316,74.8847,74.9222,11727.0
2021-04-20 12:15:00,80.02,80.03,79.97,80.0,26621.0,74.9409,74.9503,74.8941,74.9222,26621.0
2021-04-20 12:20:00,80.0,80.03,79.99,80.0,74283.0,74.9222,74.9503,74.9128,74.9222,74283.0
2021-04-20 12:25:00,80.0,80.03,79.98,80.0,11902.0,74.9222,74.9503,74.9035,74.9222,11902.0
2021-04-20 12:30:00,80.01,80.07,79.99,80.03,12335.0,74.9316,74.9877,74.9128,74.9503,12335.0
2021-04-20 12:35:00,80.04,80.09,80.01,80.01,23747.0,74.9597,75.0065,74.9316,74.9316,23747.0
2021-04-20 12:40:00,80.0,80.02,79.95,79.97,17734.0,74.9222,74.9409,74.8754,74.8941,17734.0
2021-04-20 12:45:00,79.97,79.97,79.93,79.95,9124.0,74.8941,74.8941,74.8566,74.8754,9124.0
2021-04-20 12:50:00,79.96,80.01,79.93,79.96,12655.0,74.8847,74.9316,74.8566,74.8847,12655.0
2021-04-20 12:55:00,79.97,80.01,79.97,79.98,18503.0,74.8941,74.9316,74.8941,74.9035,18503.0
2021-04-20 13:00:00,79.98,80.01,79.96,79.99,8799.0,74.9035,74.9316,74.8847,74.9128,8799.0
2021-04-20 13:05:00,79.97,80.0,79.96,79.99,8442.0,74.8941,74.9222,74.8847,74.9128,8442.0
2021-04-20 13:10:00,80.0,80.01,79.9,79.9,19629.0,74.9222,74.9316,74.8285,74.8285,19629.0
2021-04-20 13:15:00,79.91,79.93,79.88,79.91,19534.0,74.8379,74.8566,74.8098,74.8379,19534.0
2021-04-20 13:20:00,79.91,79.91,79.79,79.8,10463.0,74.8379,74.8379,74.7255,74.7349,10463.0
2021-04-20 13:25:00,79.8,79.8,79.7,79.75,9621.0,74.7349,74.7349,74.6412,74.6881,9621.0
2021-04-20 13:30:00,79.76,79.76,79.67,79.67,7447.0,74.6974,74.6974,74.6131,74.6131,7447.0
2021-04-20 13:35:00,79.67,79.76,79.67,79.76,20213.0,74.6131,74.6974,74.6131,74.6974,20213.0
2021-04-20 13:40:00,79.77,79.8,79.75,79.79,8225.0,74.7068,74.7349,74.6881,74.7255,8225.0
2021-04-20 13:45:00,79.78,79.85,79.78,79.81,9160.0,74.7162,74.7817,74.7162,74.7443,9160.0
2021-04-20 13:50:00,79.79,79.85,79.77,79.79,33157.0,74.7255,74.7817,74.7068,74.7255,33157.0
2021-04-20 13:55:00,79.79,79.81,79.78,79.79,16911.0,74.7255,74.7443,74.7162,74.7255,16911.0
2021-04-20 14:00:00,79.78,79.81,79.77,79.79,32721.0,74.7162,74.7443,74.7068,74.7255,32721.0
2021-04-20 14:05:00,79.8,79.81,79.76,79.77,32370.0,74.7349,74.7443,74.6974,74.7068,32370.0
2021-04-20 14:10:00,79.77,79.81,79.76,79.79,18380.0,74.7068,74.7443,74.6974,74.7255,18380.0
2021-04-20 14:15:00,79.78,79.79,79.75,79.79,18716.0,74.7162,74.7255,74.6881,74.7255,18716.0
2021-04-20 14:20:00,79.79,79.88,79.79,79.8,17036.0,74.7255,74.8098,74.7255,74.7349,17036.0
2021-04-20 14:25:00,79.8,79.81,79.76,79.77,12088.0,74.7349,74.7443,74.6974,74.7068,12088.0
2021-04-20 14:30:00,79.77,79.77,79.69,79.7,24896.0,74.7068,74.7068,74.6319,74.6412,24896.0
2021-04-20 14:35:00,79.71,79.75,79.71,79.73,13730.0,74.6506,74.6881,74.6506,74.6693,13730.0
2021-04-20 14:40:00,79.73,79.74,79.7,79.73,9155.0,74.6693,74.6787,74.6412,74.6693,9155.0
2021-04-20 14:45:00,79.72,79.76,79.71,79.76,11792.0,74.66,74.6974,74.6506,74.6974,11792.0
2021-04-20 14:50:00,79.75,79.81,79.74,79.76,25030.0,74.6881,74.7443,74.6787,74.6974,25030.0
2021-04-20 14:55:00,79.75,79.77,79.66,79.7,17733.0,74.6881,74.7068,74.6038,74.6412,17733.0
2021-04-20 15:00:00,79.71,79.77,79.71,79.77,16413.0,74.6506,74.7068,74.6506,74.7068,16413.0
2021-04-20 15:05:00,79.76,79.81,79.76,79.79,25170.0,74.6974,74.7443,74.6974,74.7255,25170.0
2021-04-20 15:10:00,79.79,79.82,79.78,79.81,82944.0,74.7255,74.7536,74.7162,74.7443,82944.0
2021-04-20 15:15:00,79.81,79.82,79.77,79.79,28383.0,74.7443,74.7536,74.7068,74.7255,28383.0
2021-04-20 15:20:00,79.79,79.81,79.77,79.8,20158.0,74.7255,74.7443,74.7068,74.7349,20158.0
2021-04-20 15:25:00,79.81,79.82,79.78,79.81,37946.0,74.7443,74.7536,74.7162,74.7443,37946.0
2021-04-20 15:30:00,79.8,79.89,79.79,79.89,69475.0,74.7349,74.8192,74.7255,74.8192,69475.0
2021-04-20 15:35:00,79.89,79.89,79.76,79.77,49870.0,74.8192,74.8192,74.6974,74.7068,49870.0
2021-04-20 15:40:00,79.78,79.81,79.77,79.8,38583.0,74.7162,74.7443,74.7068,74.7349,38583.0
2021-04-20 15:45:00,79.8,79.82,79.71,79.77,47301.0,74.7349,74.7536,74.6506,74.7068,47301.0
2021-04-20 15:50:00,79.77,79.77,79.66,79.7,104674.0,74.7068,74.7068,74.6038,74.6412,104674.0
2021-04-20 15:55:00,79.71,79.71,79.58,79.6,172770.0,74.6506,74.6506,74.5288,74.5476,172770.0
2021-04-21 09:30:00,79.96,80.0,79.43,79.55,41265.0,74.8847,74.9222,74.3884,74.5008,41265.0
2021-04-21 09:35:00,79.54,79.8,79.52,79.74,15796.0,74.4914,74.7349,74.4727,74.6787,15796.0
2021-04-21 09:40:00,79.75,80.17,79.7,80.14,16703.0,74.6881,75.0814,74.6412,75.0533,16703.0
2021-04-21 09:45:00,80.16,80.27,80.08,80.23,24361.0,75.072,75.1751,74.9971,75.1376,24361.0
2021-04-21 09:50:00,80.23,80.35,80.22,80.27,24573.0,75.1376,75.25,75.1282,75.1751,24573.0
2021-04-21 09:55:00,80.25,80.35,80.24,80.29,16498.0,75.1563,75.25,75.147,75.1938,16498.0
2021-04-21 10:00:00,80.29,80.38,80.26,80.27,26331.0,75.1938,75.2781,75.1657,75.1751,26331.0
2021-04-21 10:05:00,80.26,80.32,80.22,80.26,16402.0,75.1657,75.2219,75.1282,75.1657,16402.0
2021-04-21 10:10:00,80.24,80.26,80.07,80.07,37063.0,75.147,75.1657,74.9877,74.9877,37063.0
2021-04-21 10:15:00,80.07,80.15,80.01,80.03,16299.0,74.9877,75.0627,74.9316,74.9503,16299.0
2021-04-21 10:20:00,80.04,80.13,80.0,80.13,23031.0,74.9597,75.0439,74.9222,75.0439,23031.0
2021-04-21 10:25:00,80.12,80.2,80.05,80.1,22950.0,75.0346,75.1095,74.969,75.0158,22950.0
2021-04-21 10:30:00,80.09,80.09,79.86,79.86,23138.0,75.0065,75.0065,74.7911,74.7911,23138.0
2021-04-21 10:35:00,79.86,79.9,79.81,79.82,23369.0,74.7911,74.8285,74.7443,74.7536,23369.0
2021-04-21 10:40:00,79.82,79.87,79.78,79.83,19116.0,74.7536,74.8004,74.7162,74.763,19116.0
2021-04-21 10:45:00,79.83,79.83,79.72,79.77,20754.0,74.763,74.763,74.66,74.7068,20754.0
2021-04-21 10:50:00,79.76,79.77,79.66,79.73,31175.0,74.6974,74.7068,74.6038,74.6693,31175.0
2021-04-21 10:55:00,79.73,79.82,79.67,79.81,32263.0,74.6693,74.7536,74.6131,74.7443,32263.0
2021-04-21 11:00:00,79.8,79.89,79.79,79.83,29421.0,74.7349,74.8192,74.7255,74.763,29421.0
2021-04-21 11:05:00,79.83,79.83,79.76,79.76,21378.0,74.763,74.763,74.6974,74.6974,21378.0
2021-04-21 11:10:00,79.79,80.06,79.79,79.94,39859.0,74.7255,74.9784,74.7255,74.866,39859.0
2021-04-21 11:15:00,79.94,79.95,79.83,79.84,25580.0,74.866,74.8754,74.763,74.7723,25580.0
2021-04-21 11:20:00,79.84,79.91,79.73,79.73,55250.0,74.7723,74.8379,74.6693,74.6693,55250.0
2021-04-21 11:25:00,79.73,79.81,79.65,79.76,40946.0,74.6693,74.7443,74.5944,74.6974,40946.0
2021-04-21 11:30:00,79.75,79.8,79.72,79.73,31995.0,74.6881,74.7349,74.66,74.6693,31995.0
2021-04-21 11:35:00,79.74,79.76,79.65,79.65,24623.0,74.6787,74.6974,74.5944,74.5944,24623.0
2021-04-21 11:40:00,79.65,79.67,79.57,79.58,31883.0,74.5944,74.6131,74.5195,74.5288,31883.0
2021-04-21 11:45:00,79.58,79.76,79.57,79.67,112257.0,74.5288,74.6974,74.5195,74.6131,112257.0
2021-04-21 11:50:00,79.69,79.7,79.6,79.62,81672.0,74.6319,74.6412,74.5476,74.5663,81672.0
2021-04-21 11:55:00,79.62,79.72,79.61,79.67,103975.0,74.5663,74.66,74.5569,74.6131,103975.0
2021-04-21 12:00:00,79.67,79.68,79.55,79.61,160589.0,74.6131,74.6225,74.5008,74.5569,160589.0
2021-04-21 12:05:00,79.61,79.94,79.61,79.9,63211.0,74.5569,74.866,74.5569,74.8285,63211.0
2021-04-21 12:10:00,79.9,79.9,79.69,79.72,83347.0,74.8285,74.8285,74.6319,74.66,83347.0
2021-04-21 12:15:00,79.72,79.86,79.69,79.79,87374.0,74.66,74.7911,74.6319,74.7255,87374.0
2021-04-21 12:20:00,79.8,79.8,79.7,79.7,27933.0,74.7349,74.7349,74.6412,74.6412,27933.0
2021-04-21 12:25:00,79.7,79.7,79.62,79.65,62903.0,74.6412,74.6412,74.5663,74.5944,62903.0
2021-04-21 12:30:00,79.65,79.71,79.6,79.68,78607.0,74.5944,74.6506,74.5476,74.6225,78607.0
2021-04-21 12:35:00,79.69,79.73,79.65,79.66,21735.0,74.6319,74.6693,74.5944,74.6038,21735.0
2021-04-21 12:40:00,79.68,79.7,79.63,79.66,39662.0,74.6225,74.6412,74.5757,74.6038,39662.0
2021-04-21 12:45:00,79.66,79.66,79.55,79.55,20637.0,74.6038,74.6038,74.5008,74.5008,20637.0
2021-04-21 12:50:00,79.54,79.78,79.53,79.73,28683.0,74.4914,74.7162,74.482,74.6693,28683.0
2021-04-21 12:55:00,79.72,79.73,79.67,79.71,7234.0,74.66,74.6693,74.6131,74.6506,7234.0
2021-04-21 13:00:00,79.71,79.76,79.62,79.62,42834.0,74.6506,74.6974,74.5663,74.5663,42834.0
2021-04-21 13:05:00,79.63,79.7,79.55,79.67,119749.0,74.5757,74.6412,74.5008,74.6131,119749.0
2021-04-21 13:10:00,79.68,79.75,79.64,79.64,26458.0,74.6225,74.6881,74.585,74.585,26458.0
2021-04-21 13:15:00,79.64,79.72,79.63,79.68,167620.0,74.585,74.66,74.5757,74.6225,167620.0
2021-04-21 13:20:00,79.68,79.7,79.65,79.66,41707.0,74.6225,74.6412,74.5944,74.6038,41707.0
2021-04-21 13:25:00,79.67,79.67,79.56,79.56,52295.0,74.6131,74.6131,74.5101,74.5101,52295.0
2021-04-21 13:30:00,79.58,79.62,79.55,79.6,86484.0,74.5288,74.5663,74.5008,74.5476,86484.0
2021-04-21 13:35:00,79.61,79.65,79.59,79.59,34641.0,74.5569,74.5944,74.5382,74.5382,34641.0
2021-04-21 13:40:00,79.59,79.61,79.57,79.58,39824.0,74.5382,74.5569,74.5195,74.5288,39824.0
2021-04-21 13:45:00,79.59,79.61,79.55,79.58,37403.0,74.5382,74.5569,74.5008,74.5288,37403.0
2021-04-21 13:50:00,79.57,79.59,79.53,79.53,35171.0,74.5195,74.5382,74.482,74.482,35171.0
2021-04-21 13:55:00,79.53,79.54,79.5,79.52,36096.0,74.482,74.4914,74.4539,74.4727,36096.0
2021-04-21 14:00:00,79.52,79.65,79.52,79.59,122615.0,74.4727,74.5944,74.4727,74.5382,122615.0
2021-04-21 14:05:00,79.6,79.64,79.57,79.59,129108.0,74.5476,74.585,74.5195,74.5382,129108.0
2021-04-21 14:10:00,79.59,79.64,79.57,79.57,78374.0,74.5382,74.585,74.5195,74.5195,78374.0
2021-04-21 14:15:00,79.57,79.59,79.51,79.52,94530.0,74.5195,74.5382,74.4633,74.4727,94530.0
2021-04-21 14:20:00,79.52,79.56,79.51,79.53,72120.0,74.4727,74.5101,74.4633,74.482,72120.0
2021-04-21 14:25:00,79.52,79.55,79.5,79.53,53708.0,74.4727,74.5008,74.4539,74.482,53708.0
2021-04-21 14:30:00,79.53,79.54,79.51,79.53,57341.0,74.482,74.4914,74.4633,74.482,57341.0
2021-04-21 14:35:00,79.53,79.54,79.46,79.47,44848.0,74.482,74.4914,74.4165,74.4258,44848.0
2021-04-21 14:40:00,79.47,79.48,79.35,79.39,72084.0,74.4258,74.4352,74.3134,74.3509,72084.0
2021-04-21 14:45:00,79.39,79.43,79.36,79.38,53733.0,74.3509,74.3884,74.3228,74.3415,53733.0
2021-04-21 14:50:00,79.38,79.38,79.31,79.33,30609.0,74.3415,74.3415,74.276,74.2947,30609.0
2021-04-21 14:55:00,79.33,79.36,79.29,79.31,34443.0,74.2947,74.3228,74.2573,74.276,34443.0
2021-04-21 15:00:00,79.3,79.47,79.28,79.28,200673.0,74.2666,74.4258,74.2479,74.2479,200673.0
2021-04-21 15:05:00,79.29,79.35,79.29,79.29,53029.0,74.2573,74.3134,74.2573,74.2573,53029.0
2021-04-21 15:10:00,79.29,79.46,79.28,79.4,56669.0,74.2573,74.4165,74.2479,74.3603,56669.0
2021-04-21 15:15:00,79.4,79.41,79.33,79.34,56955.0,74.3603,74.3696,74.2947,74.3041,56955.0
2021-04-21 15:20:00,79.35,79.37,79.32,79.34,91176.0,74.3134,74.3322,74.2854,74.3041,91176.0
2021-04-21 15:25:00,79.35,79.49,79.32,79.49,121596.0,74.3134,74.4446,74.2854,74.4446,121596.0
2021-04-21 15:30:00,79.49,79.59,79.48,79.53,48364.0,74.4446,74.5382,74.4352,74.482,48364.0
2021-04-21 15:35:00,79.52,79.6,79.41,79.45,142356.0,74.4727,74.5476,74.3696,74.4071,142356.0
2021-04-21 15:40:00,79.45,79.47,79.4,79.45,119156.0,74.4071,74.4258,74.3603,74.4071,119156.0
2021-04-21 15:45:00,79.45,79.49,79.35,79.37,130567.0,74.4071,74.4446,74.3134,74.3322,130567.0
2021-04-21 15:50:00,79.37,79.43,79.19,79.22,219601.0,74.3322,74.3884,74.1636,74.1917,219601.0
2021-04-21 15:55:00,79.22,79.3,79.22,79.23,213758.0,74.1917,74.2666,74.1917,74.2011,213758.0
2021-04-22 09:30:00,78.27,79.06,77.61,77.66,112936.0,73.302,74.0419,72.6839,72.7307,112936.0
2021-04-22 09:35:00,77.61,78.21,77.61,78.11,50447.0,72.6839,73.2458,72.6839,73.1522,50447.0
2021-04-22 09:40:00,78.14,78.16,77.98,78.07,57619.0,73.1803,73.199,73.0304,73.1147,57619.0
2021-04-22 09:45:00,78.08,78.24,78.08,78.11,64903.0,73.1241,73.2739,73.1241,73.1522,64903.0
2021-04-22 09:50:00,78.1,78.1,77.78,77.79,61729.0,73.1428,73.1428,72.8431,72.8525,61729.0
2021-04-22 09:55:00,77.82,77.87,77.56,77.61,90069.0,72.8806,72.9274,72.6371,72.6839,90069.0
2021-04-22 10:00:00,77.61,77.77,77.52,77.62,63943.0,72.6839,72.8337,72.5996,72.6933,63943.0
2021-04-22 10:05:00,77.64,77.77,77.59,77.71,53038.0,72.712,72.8337,72.6652,72.7775,53038.0
2021-04-22 10:10:00,77.72,77.9,77.72,77.82,24307.0,72.7869,72.9555,72.7869,72.8806,24307.0
2021-04-22 10:15:00,77.81,77.82,77.72,77.73,24347.0,72.8712,72.8806,72.7869,72.7963,24347.0
2021-04-22 10:20:00,77.74,77.78,77.6,77.62,38409.0,72.8056,72.8431,72.6745,72.6933,38409.0
2021-04-22 10:25:00,77.61,77.61,77.48,77.53,67242.0,72.6839,72.6839,72.5621,72.609,67242.0
2021-04-22 10:30:00,77.54,77.83,77.52,77.8,53829.0,72.6183,72.8899,72.5996,72.8618,53829.0
2021-04-22 10:35:00,77.8,78.19,77.8,78.16,28726.0,72.8618,73.2271,72.8618,73.199,28726.0
2021-04-22 10:40:00,78.17,78.23,78.01,78.02,72086.0,73.2083,73.2645,73.0585,73.0679,72086.0
2021-04-22 10:45:00,78.0,78.16,77.97,78.11,41307.0,73.0491,73.199,73.021,73.1522,41307.0
2021-04-22 10:50:00,78.11,78.17,78.01,78.01,37912.0,73.1522,73.2083,73.0585,73.0585,37912.0
2021-04-22 10:55:00,78.0,78.06,77.91,78.01,92680.0,73.0491,73.1053,72.9648,73.0585,92680.0
2021-04-22 11:00:00,78.01,78.06,77.86,77.87,98362.0,73.0585,73.1053,72.918,72.9274,98362.0
2021-04-22 11:05:00,77.88,78.02,77.82,77.97,72615.0,72.9368,73.0679,72.8806,73.021,72615.0
2021-04-22 11:10:00,77.97,78.31,77.96,78.3,37590.0,73.021,73.3395,73.0117,73.3301,37590.0
2021-04-22 11:15:00,78.31,78.53,78.31,78.5,42071.0,73.3395,73.5455,73.3395,73.5174,42071.0
2021-04-22 11:20:00,78.52,78.55,78.42,78.5,27145.0,73.5361,73.5642,73.4425,73.5174,27145.0
2021-04-22 11:25:00,78.52,78.58,78.42,78.48,26694.0,73.5361,73.5923,73.4425,73.4987,26694.0
2021-04-22 11:30:00,78.47,78.66,78.43,78.62,19216.0,73.4893,73.6672,73.4518,73.6298,19216.0
2021-04-22 11:35:00,78.63,78.65,78.58,78.59,22467.0,73.6391,73.6579,73.5923,73.6017,22467.0
2021-04-22 11:40:00,78.62,78.67,78.58,78.61,19815.0,73.6298,73.6766,73.5923,73.6204,19815.0
2021-04-22 11:45:00,78.62,78.64,78.59,78.6,13321.0,73.6298,73.6485,73.6017,73.6111,13321.0
2021-04-22 11:50:00,78.61,78.73,78.53,78.67,101189.0,73.6204,73.7328,73.5455,73.6766,101189.0
2021-04-22 11:55:00,78.67,78.86,78.61,78.82,42633.0,73.6766,73.8545,73.6204,73.8171,42633.0
2021-04-22 12:00:00,78.83,78.9,78.81,78.82,17063.0,73.8265,73.892,73.8077,73.8171,17063.0
2021-04-22 12:05:00,78.82,78.87,78.8,78.83,18762.0,73.8171,73.8639,73.7984,73.8265,18762.0
2021-04-22 12:10:00,78.85,78.92,78.84,78.87,14154.0,73.8452,73.9107,73.8358,73.8639,14154.0
2021-04-22 12:15:00,78.86,78.91,78.82,78.83,22826.0,73.8545,73.9014,73.8171,73.8265,22826.0
2021-04-22 12:20:00,78.84,78.84,78.75,78.81,46788.0,73.8358,73.8358,73.7515,73.8077,46788.0
2021-04-22 12:25:00,78.81,78.92,78.81,78.9,14834.0,73.8077,73.9107,73.8077,73.892,14834.0
2021-04-22 12:30:00,78.9,78.95,78.86,78.93,13252.0,73.892,73.9388,73.8545,73.9201,13252.0
2021-04-22 12:35:00,78.93,78.97,78.93,78.95,13059.0,73.9201,73.9576,73.9201,73.9388,13059.0
2021-04-22 12:40:00,78.95,78.99,78.91,78.97,11829.0,73.9388,73.9763,73.9014,73.9576,11829.0
2021-04-22 12:45:00,78.97,79.14,78.97,79.11,13484.0,73.9576,74.1168,73.9576,74.0887,13484.0
2021-04-22 12:50:00,79.12,79.14,79.08,79.08,13307.0,74.098,74.1168,74.0606,74.0606,13307.0
2021-04-22 12:55:00,79.1,79.21,79.1,79.18,26706.0,74.0793,74.1823,74.0793,74.1542,26706.0
2021-04-22 13:00:00,79.18,79.19,79.07,79.07,12450.0,74.1542,74.1636,74.0512,74.0512,12450.0
2021-04-22 13:05:00,79.08,79.1,78.82,78.96,64074.0,74.0606,74.0793,73.8171,73.9482,64074.0
2021-04-22 13:10:00,78.95,78.96,78.74,78.89,38974.0,73.9388,73.9482,73.7422,73.8826,38974.0
2021-04-22 13:15:00,78.88,78.9,78.71,78.72,23771.0,73.8733,73.892,73.7141,73.7234,23771.0
2021-04-22 13:20:00,78.72,78.95,78.69,78.9,26605.0,73.7234,73.9388,73.6953,73.892,26605.0
2021-04-22 13:25:00,78.9,79.04,78.82,79.02,14287.0,73.892,74.0231,73.8171,74.0044,14287.0
2021-04-22 13:30:00,79.01,79.08,78.95,79.06,15639.0,73.995,74.0606,73.9388,74.0419,15639.0
2021-04-22 13:35:00,79.05,79.1,78.98,79.05,19720.0,74.0325,74.0793,73.9669,74.0325,19720.0
2021-04-22 13:40:00,79.04,79.04,78.83,78.83,20054.0,74.0231,74.0231,73.8265,73.8265,20054.0
2021-04-22 13:45:00,78.83,78.92,78.68,78.72,26351.0,73.8265,73.9107,73.686,73.7234,26351.0
2021-04-22 13:50:00,78.71,78.76,78.64,78.68,23000.0,73.7141,73.7609,73.6485,73.686,23000.0
2021-04-22 13:55:00,78.65,78.81,78.62,78.71,28145.0,73.6579,73.8077,73.6298,73.7141,28145.0
2021-04-22 14:00:00,78.71,78.73,78.58,78.7,25488.0,73.7141,73.7328,73.5923,73.7047,25488.0
2021-04-22 14:05:00,78.71,78.95,78.65,78.91,72302.0,73.7141,73.9388,73.6579,73.9014,72302.0
2021-04-22 14:10:00,78.91,78.91,78.81,78.86,24781.0,73.9014,73.9014,73.8077,73.8545,24781.0
2021-04-22 14:15:00,78.86,78.92,78.79,78.92,20543.0,73.8545,73.9107,73.789,73.9107,20543.0
2021-04-22 14:20:00,78.92,78.92,78.83,78.91,13205.0,73.9107,73.9107,73.8265,73.9014,13205.0
2021-04-22 14:25:00,78.9,79.03,78.83,78.99,15342.0,73.892,74.0138,73.8265,73.9763,15342.0
2021-04-22 14:30:00,78.95,79.0,78.92,78.94,15477.0,73.9388,73.9857,73.9107,73.9295,15477.0
2021-04-22 14:35:00,78.93,79.04,78.9,78.95,26633.0,73.9201,74.0231,73.892,73.9388,26633.0
2021-04-22 14:40:00,78.95,79.15,78.92,79.14,17116.0,73.9388,74.1261,73.9107,74.1168,17116.0
2021-04-22 14:45:00,79.15,79.15,79.03,79.11,20734.0,74.1261,74.1261,74.0138,74.0887,20734.0
2021-04-22 14:50:00,79.12,79.16,79.05,79.11,17302.0,74.098,74.1355,74.0325,74.0887,17302.0
2021-04-22 14:55:00,79.1,79.13,79.03,79.06,17655.0,74.0793,74.1074,74.0138,74.0419,17655.0
2021-04-22 15:00:00,79.06,79.16,79.02,79.09,18035.0,74.0419,74.1355,74.0044,74.07,18035.0
2021-04-22 15:05:00,79.07,79.07,78.9,78.99,18524.0,74.0512,74.0512,73.892,73.9763,18524.0
2021-04-22 15:10:00,78.96,79.02,78.95,78.95,15798.0,73.9482,74.0044,73.9388,73.9388,15798.0
2021-04-22 15:15:00,78.96,78.97,78.89,78.95,14791.0,73.9482,73.9576,73.8826,73.9388,14791.0
2021-04-22 15:20:00,78.95,78.96,78.89,78.9,21410.0,73.9388,73.9482,73.8826,73.892,21410.0
2021-04-22 15:25:00,78.91,79.0,78.9,79.0,23056.0,73.9014,73.9857,73.892,73.9857,23056.0
2021-04-22 15:30:00,78.99,79.12,78.98,79.11,40699.0,73.9763,74.098,73.9669,74.0887,40699.0
2021-04-22 15:35:00,79.1,79.12,78.97,79.01,26400.0,74.0793,74.098,73.9576,73.995,26400.0
2021-04-22 15:40:00,79.02,79.16,79.01,79.04,41613.0,74.0044,74.1355,73.995,74.0231,41613.0
2021-04-22 15:45:00,79.04,79.19,79.01,79.02,37612.0,74.0231,74.1636,73.995,74.0044,37612.0
2021-04-22 15:50:00,79.03,79.15,78.98,79.04,99080.0,74.0138,74.1261,73.9669,74.0231,99080.0
2021-04-22 15:55:00,79.05,79.09,78.95,79.05,160519.0,74.0325,74.07,73.9388,74.0325,160519.0
2021-04-23 09:30:00,79.16,79.42,78.76,78.81,60690.0,74.1355,74.379,73.7609,73.8077,60690.0
2021-04-23 09:35:00,78.8,78.93,78.76,78.79,17504.0,73.7984,73.9201,73.7609,73.789,17504.0
2021-04-23 09:40:00,78.8,78.8,78.65,78.66,12168.0,73.7984,73.7984,73.6579,73.6672,12168.0
2021-04-23 09:45:00,78.68,78.71,78.6,78.61,21390.0,73.686,73.7141,73.6111,73.6204,21390.0
2021-04-23 09:50:00,78.62,78.65,78.47,78.47,17366.0,73.6298,73.6579,73.4893,73.4893,17366.0
2021-04-23 09:55:00,78.48,78.56,78.41,78.56,26025.0,73.4987,73.5736,73.4331,73.5736,26025.0
2021-04-23 10:00:00,78.55,78.74,78.55,78.72,24967.0,73.5642,73.7422,73.5642,73.7234,24967.0
2021-04-23 10:05:00,78.71,78.94,78.71,78.9,25892.0,73.7141,73.9295,73.7141,73.892,25892.0
2021-04-23 10:10:00,78.89,78.96,78.78,78.82,38559.0,73.8826,73.9482,73.7796,73.8171,38559.0
2021-04-23 10:15:00,78.83,78.89,78.73,78.74,11007.0,73.8265,73.8826,73.7328,73.7422,11007.0
2021-04-23 10:20:00,78.72,78.83,78.69,78.83,10809.0,73.7234,73.8265,73.6953,73.8265,10809.0
2021-04-23 10:25:00,78.84,78.84,78.61,78.61,12768.0,73.8358,73.8358,73.6204,73.6204,12768.0
2021-04-23 10:30:00,78.64,78.76,78.58,78.72,47675.0,73.6485,73.7609,73.5923,73.7234,47675.0
2021-04-23 10:35:00,78.72,78.73,78.65,78.7,25419.0,73.7234,73.7328,73.6579,73.7047,25419.0
2021-04-23 10:40:00,78.71,78.73,78.58,78.61,15964.0,73.7141,73.7328,73.5923,73.6204,15964.0
2021-04-23 10:45:00,78.58,78.62,78.54,78.54,17187.0,73.5923,73.6298,73.5549,73.5549,17187.0
2021-04-23 10:50:00,78.52,78.58,78.5,78.55,21962.0,73.5361,73.5923,73.5174,73.5642,21962.0
2021-04-23 10:55:00,78.55,78.76,78.54,78.76,24921.0,73.5642,73.7609,73.5549,73.7609,24921.0
2021-04-23 11:00:00,78.77,78.82,78.72,78.75,9138.0,73.7703,73.8171,73.7234,73.7515,9138.0
2021-04-23 11:05:00,78.76,78.79,78.7,78.75,12900.0,73.7609,73.789,73.7047,73.7515,12900.0
2021-04-23 11:10:00,78.76,78.83,78.73,78.78,13024.0,73.7609,73.8265,73.7328,73.7796,13024.0
2021-04-23 11:15:00,78.79,78.89,78.79,78.8,15448.0,73.789,73.8826,73.789,73.7984,15448.0
2021-04-23 11:20:00,78.8,78.96,78.76,78.96,12841.0,73.7984,73.9482,73.7609,73.9482,12841.0
2021-04-23 11:25:00,78.97,79.05,78.92,78.99,22947.0,73.9576,74.0325,73.9107,73.9763,22947.0
2021-04-23 11:30:00,79.01,79.08,78.98,78.99,12896.0,73.995,74.0606,73.9669,73.9763,12896.0
2021-04-23 11:35:00,79.0,79.02,78.88,78.94,12067.0,73.9857,74.0044,73.8733,73.9295,12067.0
2021-04-23 11:40:00,78.92,78.95,78.86,78.9,9858.0,73.9107,73.9388,73.8545,73.892,9858.0
2021-04-23 11:45:00,78.89,78.98,78.87,78.98,11178.0,73.8826,73.9669,73.8639,73.9669,11178.0
2021-04-23 11:50:00,78.96,79.0,78.89,79.0,11232.0,73.9482,73.9857,73.8826,73.9857,11232.0
2021-04-23 11:55:00,79.0,79.02,78.92,78.92,9886.0,73.9857,74.0044,73.9107,73.9107,9886.0
2021-04-23 12:00:00,78.92,78.97,78.9,78.92,8070.0,73.9107,73.9576,73.892,73.9107,8070.0
2021-04-23 12:05:00,78.9,79.0,78.9,78.9,7193.0,73.892,73.9857,73.892,73.892,7193.0
2021-04-23 12:10:00,78.89,78.93,78.86,78.9,6971.0,73.8826,73.9201,73.8545,73.892,6971.0
2021-04-23 12:15:00,78.91,78.96,78.91,78.92,10079.0,73.9014,73.9482,73.9014,73.9107,10079.0
2021-04-23 12:20:00,78.92,78.98,78.91,78.98,11971.0,73.9107,73.9669,73.9014,73.9669,11971.0
2021-04-23 12:25:00,78.98,79.02,78.95,78.99,17335.0,73.9669,74.0044,73.9388,73.9763,17335.0
2021-04-23 12:30:00,79.0,79.0,78.97,78.98,11658.0,73.9857,73.9857,73.9576,73.9669,11658.0
2021-04-23 12:35:00,78.97,78.99,78.88,78.92,7880.0,73.9576,73.9763,73.8733,73.9107,7880.0
2021-04-23 12:40:00,78.93,79.0,78.9,78.97,12186.0,73.9201,73.9857,73.892,73.9576,12186.0
2021-04-23 12:45:00,78.98,79.0,78.97,78.98,11606.0,73.9669,73.9857,73.9576,73.9669,11606.0
2021-04-23 12:50:00,78.99,79.0,78.96,78.97,4618.0,73.9763,73.9857,73.9482,73.9576,4618.0
2021-04-23 12:55:00,78.96,78.97,78.91,78.94,8104.0,73.9482,73.9576,73.9014,73.9295,8104.0
2021-04-23 13:00:00,78.95,78.97,78.86,78.9,5987.0,73.9388,73.9576,73.8545,73.892,5987.0
2021-04-23 13:05:00,78.9,78.94,78.87,78.87,8880.0,73.892,73.9295,73.8639,73.8639,8880.0
2021-04-23 13:10:00,78.88,78.9,78.84,78.84,6734.0,73.8733,73.892,73.8358,73.8358,6734.0
2021-04-23 13:15:00,78.84,78.9,78.84,78.87,8665.0,73.8358,73.892,73.8358,73.8639,8665.0
2021-04-23 13:20:00,78.88,78.89,78.8,78.8,6350.0,73.8733,73.8826,73.7984,73.7984,6350.0
2021-04-23 13:25:00,78.83,78.86,78.79,78.83,8582.0,73.8265,73.8545,73.789,73.8265,8582.0
2021-04-23 13:30:00,78.83,78.87,78.82,78.85,4272.0,73.8265,73.8639,73.8171,73.8452,4272.0
2021-04-23 13:35:00,78.84,78.88,78.81,78.86,8714.0,73.8358,73.8733,73.8077,73.8545,8714.0
2021-04-23 13:40:00,78.85,78.93,78.85,78.87,7143.0,73.8452,73.9201,73.8452,73.8639,7143.0
2021-04-23 13:45:00,78.86,78.91,78.84,78.91,5799.0,73.8545,73.9014,73.8358,73.9014,5799.0
2021-04-23 13:50:00,78.92,78.94,78.89,78.9,7922.0,73.9107,73.9295,73.8826,73.892,7922.0
2021-04-23 13:55:00,78.9,78.91,78.83,78.83,6587.0,73.892,73.9014,73.8265,73.8265,6587.0
2021-04-23 14:00:00,78.83,78.9,78.83,78.9,14081.0,73.8265,73.892,73.8265,73.892,14081.0
2021-04-23 14:05:00,78.9,78.97,78.89,78.96,6320.0,73.892,73.9576,73.8826,73.9482,6320.0
2021-04-23 14:10:00,78.94,78.96,78.91,78.92,8129.0,73.9295,73.9482,73.9014,73.9107,8129.0
2021-04-23 14:15:00,78.92,78.95,78.91,78.95,9998.0,73.9107,73.9388,73.9014,73.9388,9998.0
2021-04-23 14:20:00,78.95,78.96,78.9,78.92,7349.0,73.9388,73.9482,73.892,73.9107,7349.0
2021-04-23 14:25:00,78.91,78.95,78.88,78.94,8469.0,73.9014,73.9388,73.8733,73.9295,8469.0
2021-04-23 14:30:00,78.94,78.96,78.9,78.9,11445.0,73.9295,73.9482,73.892,73.892,11445.0
2021-04-23 14:35:00,78.9,78.91,78.87,78.91,9973.0,73.892,73.9014,73.8639,73.9014,9973.0
2021-04-23 14:40:00,78.91,78.94,78.87,78.91,13626.0,73.9014,73.9295,73.8639,73.9014,13626.0
2021-04-23 14:45:00,78.9,78.91,78.85,78.85,6789.0,73.892,73.9014,73.8452,73.8452,6789.0
2021-04-23 14:50:00,78.85,78.89,78.82,78.84,10962.0,73.8452,73.8826,73.8171,73.8358,10962.0
2021-04-23 14:55:00,78.84,78.85,78.79,78.8,17201.0,73.8358,73.8452,73.789,73.7984,17201.0
2021-04-23 15:00:00,78.81,78.85,78.81,78.84,11034.0,73.8077,73.8452,73.8077,73.8358,11034.0
2021-04-23 15:05:00,78.85,78.86,78.83,78.84,31437.0,73.8452,73.8545,73.8265,73.8358,31437.0
2021-04-23 15:10:00,78.84,78.84,78.8,78.8,7211.0,73.8358,73.8358,73.7984,73.7984,7211.0
2021-04-23 15:15:00,78.8,78.85,78.79,78.84,9626.0,73.7984,73.8452,73.789,73.8358,9626.0
2021-04-23 15:20:00,78.84,78.91,78.83,78.9,23984.0,73.8358,73.9014,73.8265,73.892,23984.0
2021-04-23 15:25:00,78.9,78.93,78.87,78.88,18021.0,73.892,73.9201,73.8639,73.8733,18021.0
2021-04-23 15:30:00,78.87,78.99,78.86,78.97,56246.0,73.8639,73.9763,73.8545,73.9576,56246.0
2021-04-23 15:35:00,78.97,78.98,78.9,78.95,47880.0,73.9576,73.9669,73.892,73.9388,47880.0
2021-04-23 15:40:00,78.94,78.95,78.9,78.94,27530.0,73.9295,73.9388,73.892,73.9295,27530.0
2021-04-23 15:45:00,78.94,78.94,78.85,78.9,39405.0,73.9295,73.9295,73.8452,73.892,39405.0
2021-04-23 15:50:00,78.9,78.9,78.73,78.75,68809.0,73.892,73.892,73.7328,73.7515,68809.0
2021-04-23 15:55:00,78.74,78.75,78.61,78.67,195904.0,73.7422,73.7515,73.6204,73.6766,195904.0
2021-04-26 09:30:00,78.7,78.72,78.07,78.65,75263.0,73.7047,73.7234,73.1147,73.6579,75263.0
2021-04-26 09:35:00,78.63,79.08,78.63,79.08,23677.0,73.6391,74.0606,73.6391,74.0606,23677.0
2021-04-26 09:40:00,79.09,79.11,78.9,78.98,18232.0,74.07,74.0887,73.892,73.9669,18232.0
2021-04-26 09:45:00,78.98,79.21,78.92,79.19,21483.0,73.9669,74.1823,73.9107,74.1636,21483.0
2021-04-26 09:50:00,79.19,79.19,79.07,79.07,30689.0,74.1636,74.1636,74.0512,74.0512,30689.0
2021-04-26 09:55:00,79.09,79.14,78.97,79.12,11431.0,74.07,74.1168,73.9576,74.098,11431.0
2021-04-26 10:00:00,79.14,79.22,79.02,79.22,24713.0,74.1168,74.1917,74.0044,74.1917,24713.0
2021-04-26 10:05:00,79.22,79.32,79.16,79.32,10900.0,74.1917,74.2854,74.1355,74.2854,10900.0
2021-04-26 10:10:00,79.33,79.5,79.32,79.43,14546.0,74.2947,74.4539,74.2854,74.3884,14546.0
2021-04-26 10:15:00,79.44,79.46,79.39,79.43,27451.0,74.3977,74.4165,74.3509,74.3884,27451.0
2021-04-26 10:20:00,79.44,79.55,79.43,79.51,22459.0,74.3977,74.5008,74.3884,74.4633,22459.0
2021-04-26 10:25:00,79.52,79.52,79.29,79.4,10834.0,74.4727,74.4727,74.2573,74.3603,10834.0
2021-04-26 10:30:00,79.43,79.49,79.39,79.44,8163.0,74.3884,74.4446,74.3509,74.3977,8163.0
2021-04-26 10:35:00,79.43,79.43,79.3,79.37,5876.0,74.3884,74.3884,74.2666,74.3322,5876.0
2021-04-26 10:40:00,79.35,79.36,79.3,79.31,5171.0,74.3134,74.3228,74.2666,74.276,5171.0
2021-04-26 10:45:00,79.31,79.4,79.29,79.35,21324.0,74.276,74.3603,74.2573,74.3134,21324.0
2021-04-26 10:50:00,79.32,79.37,79.28,79.28,5872.0,74.2854,74.3322,74.2479,74.2479,5872.0
2021-04-26 10:55:00,79.29,79.34,79.27,79.28,9654.0,74.2573,74.3041,74.2385,74.2479,9654.0
2021-04-26 11:00:00,79.28,79.44,79.26,79.38,13556.0,74.2479,74.3977,74.2292,74.3415,13556.0
2021-04-26 11:05:00,79.39,79.51,79.37,79.49,7701.0,74.3509,74.4633,74.3322,74.4446,7701.0
2021-04-26 11:10:00,79.5,79.57,79.47,79.57,16838.0,74.4539,74.5195,74.4258,74.5195,16838.0
2021-04-26 11:15:00,79.58,79.61,79.57,79.59,11129.0,74.5288,74.5569,74.5195,74.5382,11129.0
2021-04-26 11:20:00,79.6,79.66,79.49,79.49,14529.0,74.5476,74.6038,74.4446,74.4446,14529.0
2021-04-26 11:25:00,79.48,79.55,79.48,79.51,18905.0,74.4352,74.5008,74.4352,74.4633,18905.0
2021-04-26 11:30:00,79.5,79.5,79.37,79.38,9349.0,74.4539,74.4539,74.3322,74.3415,9349.0
2021-04-26 11:35:00,79.38,79.52,79.38,79.46,37952.0,74.3415,74.4727,74.3415,74.4165,37952.0
2021-04-26 11:40:00,79.45,79.52,79.44,79.46,33240.0,74.4071,74.4727,74.3977,74.4165,33240.0
2021-04-26 11:45:00,79.45,79.47,79.42,79.42,6793.0,74.4071,74.4258,74.379,74.379,6793.0
2021-04-26 11:50:00,79.44,79.56,79.44,79.56,37507.0,74.3977,74.5101,74.3977,74.5101,37507.0
2021-04-26 11:55:00,79.56,79.56,79.52,79.53,8608.0,74.5101,74.5101,74.4727,74.482,8608.0
2021-04-26 12:00:00,79.53,79.58,79.49,79.55,19790.0,74.482,74.5288,74.4446,74.5008,19790.0
2021-04-26 12:05:00,79.54,79.54,79.45,79.47,9073.0,74.4914,74.4914,74.4071,74.4258,9073.0
2021-04-26 12:10:00,79.47,79.52,79.46,79.5,7757.0,74.4258,74.4727,74.4165,74.4539,7757.0
2021-04-26 12:15:00,79.49,79.54,79.46,79.49,13504.0,74.4446,74.4914,74.4165,74.4446,13504.0
2021-04-26 12:20:00,79.48,79.54,79.46,79.48,7635.0,74.4352,74.4914,74.4165,74.4352,7635.0
2021-04-26 12:25:00,79.48,79.56,79.42,79.56,11611.0,74.4352,74.5101,74.379,74.5101,11611.0
2021-04-26 12:30:00,79.56,79.59,79.53,79.56,11671.0,74.5101,74.5382,74.482,74.5101,11671.0
2021-04-26 12:35:00,79.56,79.58,79.52,79.56,8120.0,74.5101,74.5288,74.4727,74.5101,8120.0
2021-04-26 12:40:00,79.56,79.6,79.54,79.58,5333.0,74.5101,74.5476,74.4914,74.5288,5333.0
2021-04-26 12:45:00,79.58,79.59,79.54,79.55,7270.0,74.5288,74.5382,74.4914,74.5008,7270.0
2021-04-26 12:50:00,79.55,79.59,79.53,79.59,10066.0,74.5008,74.5382,74.482,74.5382,10066.0
2021-04-26 12:55:00,79.58,79.58,79.54,79.55,6739.0,74.5288,74.5288,74.4914,74.5008,6739.0
2021-04-26 13:00:00,79.55,79.56,79.52,79.54,8528.0,74.5008,74.5101,74.4727,74.4914,8528.0
2021-04-26 13:05:00,79.54,79.55,79.5,79.5,9231.0,74.4914,74.5008,74.4539,74.4539,9231.0
2021-04-26 13:10:00,79.5,79.54,79.49,79.51,8176.0,74.4539,74.4914,74.4446,74.4633,8176.0
2021-04-26 13:15:00,79.51,79.51,79.47,79.48,7748.0,74.4633,74.4633,74.4258,74.4352,7748.0
2021-04-26 13:20:00,79.48,79.52,79.45,79.52,6942.0,74.4352,74.4727,74.4071,74.4727,6942.0
2021-04-26 13:25:00,79.52,79.55,79.5,79.53,8337.0,74.4727,74.5008,74.4539,74.482,8337.0
2021-04-26 13:30:00,79.53,79.55,79.49,79.5,9455.0,74.482,74.5008,74.4446,74.4539,9455.0
2021-04-26 13:35:00,79.5,79.52,79.45,79.48,14336.0,74.4539,74.4727,74.4071,74.4352,14336.0
2021-04-26 13:40:00,79.48,79.53,79.45,79.53,10159.0,74.4352,74.482,74.4071,74.482,10159.0
2021-04-26 13:45:00,79.55,79.56,79.54,79.54,11204.0,74.5008,74.5101,74.4914,74.4914,11204.0
2021-04-26 13:50:00,79.54,79.56,79.5,79.52,19763.0,74.4914,74.5101,74.4539,74.4727,19763.0
2021-04-26 13:55:00,79.51,79.57,79.5,79.56,5968.0,74.4633,74.5195,74.4539,74.5101,5968.0
2021-04-26 14:00:00,79.56,79.58,79.55,79.56,11895.0,74.5101,74.5288,74.5008,74.5101,11895.0
2021-04-26 14:05:00,79.55,79.6,79.55,79.56,14381.0,74.5008,74.5476,74.5008,74.5101,14381.0
2021-04-26 14:10:00,79.55,79.58,79.51,79.58,8026.0,74.5008,74.5288,74.4633,74.5288,8026.0
2021-04-26 14:15:00,79.59,79.62,79.57,79.58,7953.0,74.5382,74.5663,74.5195,74.5288,7953.0
2021-04-26 14:20:00,79.59,79.6,79.55,79.56,10472.0,74.5382,74.5476,74.5008,74.5101,10472.0
2021-04-26 14:25:00,79.56,79.57,79.52,79.54,15991.0,74.5101,74.5195,74.4727,74.4914,15991.0
2021-04-26 14:30:00,79.54,79.56,79.51,79.52,7614.0,74.4914,74.5101,74.4633,74.4727,7614.0
2021-04-26 14:35:00,79.53,79.55,79.51,79.54,9747.0,74.482,74.5008,74.4633,74.4914,9747.0
2021-04-26 14:40:00,79.54,79.56,79.53,79.55,9635.0,74.4914,74.5101,74.482,74.5008,9635.0
2021-04-26 14:45:00,79.56,79.58,79.53,79.56,10091.0,74.5101,74.5288,74.482,74.5101,10091.0
2021-04-26 14:50:00,79.56,79.57,79.5,79.53,9464.0,74.5101,74.5195,74.4539,74.482,9464.0
2021-04-26 14:55:00,79.52,79.57,79.52,79.56,9051.0,74.4727,74.5195,74.4727,74.5101,9051.0
2021-04-26 15:00:00,79.56,79.56,79.53,79.53,17697.0,74.5101,74.5101,74.482,74.482,17697.0
2021-04-26 15:05:00,79.53,79.58,79.52,79.58,11667.0,74.482,74.5288,74.4727,74.5288,11667.0
2021-04-26 15:10:00,79.56,79.56,79.53,79.54,13282.0,74.5101,74.5101,74.482,74.4914,13282.0
2021-04-26 15:15:00,79.55,79.6,79.54,79.59,8509.0,74.5008,74.5476,74.4914,74.5382,8509.0
2021-04-26 15:20:00,79.59,79.64,79.57,79.59,19411.0,74.5382,74.585,74.5195,74.5382,19411.0
2021-04-26 15:25:00,79.59,79.59,79.43,79.45,35899.0,74.5382,74.5382,74.3884,74.4071,35899.0
2021-04-26 15:30:00,79.45,79.56,79.41,79.56,52015.0,74.4071,74.5101,74.3696,74.5101,52015.0
2021-04-26 15:35:00,79.56,79.64,79.56,79.6,13272.0,74.5101,74.585,74.5101,74.5476,13272.0
2021-04-26 15:40:00,79.6,79.62,79.54,79.58,20937.0,74.5476,74.5663,74.4914,74.5288,20937.0
2021-04-26 15:45:00,79.57,79.57,79.53,79.55,50325.0,74.5195,74.5195,74.482,74.5008,50325.0
2021-04-26 15:50:00,79.55,79.57,79.54,79.55,93316.0,74.5008,74.5195,74.4914,74.5008,93316.0
2021-04-26 15:55:00,79.56,79.56,79.45,79.56,123400.0,74.5101,74.5101,74.4071,74.5101,123400.0
2021-04-27 09:30:00,79.4,79.54,79.25,79.25,37890.0,74.3603,74.4914,74.2198,74.2198,37890.0
2021-04-27 09:35:00,79.29,79.57,79.29,79.57,40250.0,74.2573,74.5195,74.2573,74.5195,40250.0
2021-04-27 09:40:00,79.56,79.74,79.5,79.67,21792.0,74.5101,74.6787,74.4539,74.6131,21792.0
2021-04-27 09:45:00,79.65,79.75,79.52,79.53,50170.0,74.5944,74.6881,74.4727,74.482,50170.0
2021-04-27 09:50:00,79.54,79.58,79.38,79.45,25124.0,74.4914,74.5288,74.3415,74.4071,25124.0
2021-04-27 09:55:00,79.46,79.49,79.15,79.28,65774.0,74.4165,74.4446,74.1261,74.2479,65774.0
2021-04-27 10:00:00,79.29,79.38,79.17,79.35,33405.0,74.2573,74.3415,74.1449,74.3134,33405.0
2021-04-27 10:05:00,79.35,79.41,79.31,79.38,35940.0,74.3134,74.3696,74.276,74.3415,35940.0
2021-04-27 10:10:00,79.39,79.53,79.37,79.52,31946.0,74.3509,74.482,74.3322,74.4727,31946.0
2021-04-27 10:15:00,79.5,79.5,79.39,79.45,60725.0,74.4539,74.4539,74.3509,74.4071,60725.0
2021-04-27 10:20:00,79.43,79.49,79.39,79.4,22226.0,74.3884,74.4446,74.3509,74.3603,22226.0
2021-04-27 10:25:00,79.39,79.52,79.39,79.52,18942.0,74.3509,74.4727,74.3509,74.4727,18942.0
2021-04-27 10:30:00,79.53,79.55,79.39,79.45,37480.0,74.482,74.5008,74.3509,74.4071,37480.0
2021-04-27 10:35:00,79.47,79.48,79.39,79.41,16979.0,74.4258,74.4352,74.3509,74.3696,16979.0
2021-04-27 10:40:00,79.39,79.5,79.34,79.39,73756.0,74.3509,74.4539,74.3041,74.3509,73756.0
2021-04-27 10:45:00,79.41,79.59,79.41,79.57,25878.0,74.3696,74.5382,74.3696,74.5195,25878.0
2021-04-27 10:50:00,79.55,79.68,79.49,79.66,26419.0,74.5008,74.6225,74.4446,74.6038,26419.0
2021-04-27 10:55:00,79.66,79.73,79.6,79.69,14463.0,74.6038,74.6693,74.5476,74.6319,14463.0
2021-04-27 11:00:00,79.71,79.75,79.66,79.73,19541.0,74.6506,74.6881,74.6038,74.6693,19541.0
2021-04-27 11:05:00,79.73,79.79,79.71,79.75,22566.0,74.6693,74.7255,74.6506,74.6881,22566.0
2021-04-27 11:10:00,79.76,79.85,79.71,79.81,11084.0,74.6974,74.7817,74.6506,74.7443,11084.0
2021-04-27 11:15:00,79.8,79.8,79.73,79.75,18643.0,74.7349,74.7349,74.6693,74.6881,18643.0
2021-04-27 11:20:00,79.74,79.77,79.71,79.76,9642.0,74.6787,74.7068,74.6506,74.6974,9642.0
2021-04-27 11:25:00,79.75,79.78,79.73,79.75,10752.0,74.6881,74.7162,74.6693,74.6881,10752.0
2021-04-27 11:30:00,79.75,79.77,79.71,79.71,7233.0,74.6881,74.7068,74.6506,74.6506,7233.0
2021-04-27 11:35:00,79.72,79.73,79.61,79.73,12414.0,74.66,74.6693,74.5569,74.6693,12414.0
2021-04-27 11:40:00,79.74,79.78,79.73,79.77,13880.0,74.6787,74.7162,74.6693,74.7068,13880.0
2021-04-27 11:45:00,79.76,79.79,79.75,79.76,11198.0,74.6974,74.7255,74.6881,74.6974,11198.0
2021-04-27 11:50:00,79.77,79.9,79.77,79.84,21087.0,74.7068,74.8285,74.7068,74.7723,21087.0
2021-04-27 11:55:00,79.85,79.96,79.85,79.91,25260.0,74.7817,74.8847,74.7817,74.8379,25260.0
2021-04-27 12:00:00,79.91,79.96,79.9,79.91,5365.0,74.8379,74.8847,74.8285,74.8379,5365.0
2021-04-27 12:05:00,79.9,79.94,79.88,79.91,12645.0,74.8285,74.866,74.8098,74.8379,12645.0
2021-04-27 12:10:00,79.91,79.93,79.85,79.88,28003.0,74.8379,74.8566,74.7817,74.8098,28003.0
2021-04-27 12:15:00,79.89,79.95,79.87,79.9,19785.0,74.8192,74.8754,74.8004,74.8285,19785.0
2021-04-27 12:20:00,79.9,79.92,79.84,79.86,17967.0,74.8285,74.8473,74.7723,74.7911,17967.0
2021-04-27 12:25:00,79.86,79.86,79.82,79.86,7563.0,74.7911,74.7911,74.7536,74.7911,7563.0
2021-04-27 12:30:00,79.85,79.9,79.81,79.84,24891.0,74.7817,74.8285,74.7443,74.7723,24891.0
2021-04-27 12:35:00,79.83,79.86,79.68,79.68,20033.0,74.763,74.7911,74.6225,74.6225,20033.0
2021-04-27 12:40:00,79.68,79.79,79.68,79.77,16786.0,74.6225,74.7255,74.6225,74.7068,16786.0
2021-04-27 12:45:00,79.77,79.83,79.77,79.82,14844.0,74.7068,74.763,74.7068,74.7536,14844.0
2021-04-27 12:50:00,79.82,79.82,79.66,79.69,18120.0,74.7536,74.7536,74.6038,74.6319,18120.0
2021-04-27 12:55:00,79.7,79.72,79.65,79.66,6816.0,74.6412,74.66,74.5944,74.6038,6816.0
2021-04-27 13:00:00,79.67,79.7,79.64,79.66,6145.0,74.6131,74.6412,74.585,74.6038,6145.0
2021-04-27 13:05:00,79.67,79.73,79.66,79.73,13995.0,74.6131,74.6693,74.6038,74.6693,13995.0
2021-04-27 13:10:00,79.73,79.74,79.68,79.72,14441.0,74.6693,74.6787,74.6225,74.66,14441.0
2021-04-27 13:15:00,79.72,79.72,79.69,79.71,13397.0,74.66,74.66,74.6319,74.6506,13397.0
2021-04-27 13:20:00,79.72,79.84,79.72,79.84,12119.0,74.66,74.7723,74.66,74.7723,12119.0
2021-04-27 13:25:00,79.84,79.88,79.84,79.85,20839.0,74.7723,74.8098,74.7723,74.7817,20839.0
2021-04-27 13:30:00,79.85,79.86,79.69,79.71,17408.0,74.7817,74.7911,74.6319,74.6506,17408.0
2021-04-27 13:35:00,79.71,79.83,79.71,79.81,16654.0,74.6506,74.763,74.6506,74.7443,16654.0
2021-04-27 13:40:00,79.8,79.82,79.73,79.75,7196.0,74.7349,74.7536,74.6693,74.6881,7196.0
2021-04-27 13:45:00,79.75,79.83,79.69,79.74,29135.0,74.6881,74.763,74.6319,74.6787,29135.0
2021-04-27 13:50:00,79.74,79.84,79.74,79.77,5705.0,74.6787,74.7723,74.6787,74.7068,5705.0
2021-04-27 13:55:00,79.76,79.84,79.75,79.78,8943.0,74.6974,74.7723,74.6881,74.7162,8943.0
2021-04-27 14:00:00,79.77,79.77,79.64,79.67,8819.0,74.7068,74.7068,74.585,74.6131,8819.0
2021-04-27 14:05:00,79.66,79.77,79.65,79.71,27111.0,74.6038,74.7068,74.5944,74.6506,27111.0
2021-04-27 14:10:00,79.71,79.76,79.68,79.75,12622.0,74.6506,74.6974,74.6225,74.6881,12622.0
2021-04-27 14:15:00,79.76,79.79,79.75,79.77,10359.0,74.6974,74.7255,74.6881,74.7068,10359.0
2021-04-27 14:20:00,79.77,79.8,79.72,79.76,23011.0,74.7068,74.7349,74.66,74.6974,23011.0
2021-04-27 14:25:00,79.76,79.83,79.75,79.81,8767.0,74.6974,74.763,74.6881,74.7443,8767.0
2021-04-27 14:30:00,79.82,79.9,79.82,79.9,20235.0,74.7536,74.8285,74.7536,74.8285,20235.0
2021-04-27 14:35:00,79.9,79.91,79.83,79.88,20436.0,74.8285,74.8379,74.763,74.8098,20436.0
2021-04-27 14:40:00,79.87,79.88,79.82,79.88,19737.0,74.8004,74.8098,74.7536,74.8098,19737.0
2021-04-27 14:45:00,79.88,79.89,79.84,79.84,16399.0,74.8098,74.8192,74.7723,74.7723,16399.0
2021-04-27 14:50:00,79.83,79.89,79.83,79.86,9387.0,74.763,74.8192,74.763,74.7911,9387.0
2021-04-27 14:55:00,79.85,79.9,79.83,79.86,20427.0,74.7817,74.8285,74.763,74.7911,20427.0
2021-04-27 15:00:00,79.86,79.91,79.78,79.9,23424.0,74.7911,74.8379,74.7162,74.8285,23424.0
2021-04-27 15:05:00,79.88,79.91,79.86,79.88,13957.0,74.8098,74.8379,74.7911,74.8098,13957.0
2021-04-27 15:10:00,79.88,79.91,79.86,79.89,10701.0,74.8098,74.8379,74.7911,74.8192,10701.0
2021-04-27 15:15:00,79.9,79.94,79.87,79.92,10814.0,74.8285,74.866,74.8004,74.8473,10814.0
2021-04-27 15:20:00,79.92,79.99,79.9,79.98,25298.0,74.8473,74.9128,74.8285,74.9035,25298.0
2021-04-27 15:25:00,79.98,79.99,79.96,79.98,21416.0,74.9035,74.9128,74.8847,74.9035,21416.0
2021-04-27 15:30:00,79.98,79.99,79.93,79.96,29467.0,74.9035,74.9128,74.8566,74.8847,29467.0
2021-04-27 15:35:00,79.97,79.99,79.93,79.98,58105.0,74.8941,74.9128,74.8566,74.9035,58105.0
2021-04-27 15:40:00,79.98,79.99,79.96,79.98,38292.0,74.9035,74.9128,74.8847,74.9035,38292.0
2021-04-27 15:45:00,79.99,80.04,79.97,80.03,52769.0,74.9128,74.9597,74.8941,74.9503,52769.0
2021-04-27 15:50:00,80.03,80.08,79.98,79.99,78910.0,74.9503,74.9971,74.9035,74.9128,78910.0
2021-04-27 15:55:00,79.98,80.09,79.93,79.94,215568.0,74.9035,75.0065,74.8566,74.866,215568.0
2021-04-28 09:30:00,80.1,80.13,79.72,79.76,148113.0,75.0158,75.0439,74.66,74.6974,148113.0
2021-04-28 09:35:00,79.8,80.07,79.79,80.07,90595.0,74.7349,74.9877,74.7255,74.9877,90595.0
2021-04-28 09:40:00,80.06,80.07,79.79,79.8,75029.0,74.9784,74.9877,74.7255,74.7349,75029.0
2021-04-28 09:45:00,79.81,80.02,79.8,79.82,48387.0,74.7443,74.9409,74.7349,74.7536,48387.0
2021-04-28 09:50:00,79.81,79.85,79.38,79.4,49828.0,74.7443,74.7817,74.3415,74.3603,49828.0
2021-04-28 09:55:00,79.41,79.66,79.4,79.54,34241.0,74.3696,74.6038,74.3603,74.4914,34241.0
2021-04-28 10:00:00,79.55,79.59,79.5,79.51,31139.0,74.5008,74.5382,74.4539,74.4633,31139.0
2021-04-28 10:05:00,79.51,79.61,79.47,79.56,19235.0,74.4633,74.5569,74.4258,74.5101,19235.0
2021-04-28 10:10:00,79.56,79.65,79.55,79.6,12939.0,74.5101,74.5944,74.5008,74.5476,12939.0
2021-04-28 10:15:00,79.59,79.59,79.38,79.38,31753.0,74.5382,74.5382,74.3415,74.3415,31753.0
2021-04-28 10:20:00,79.38,79.45,79.3,79.41,23354.0,74.3415,74.4071,74.2666,74.3696,23354.0
2021-04-28 10:25:00,79.42,79.57,79.42,79.56,7753.0,74.379,74.5195,74.379,74.5101,7753.0
2021-04-28 10:30:00,79.57,79.71,79.56,79.7,11826.0,74.5195,74.6506,74.5101,74.6412,11826.0
2021-04-28 10:35:00,79.64,79.71,79.59,79.71,6652.0,74.585,74.6506,74.5382,74.6506,6652.0
2021-04-28 10:40:00,79.69,79.74,79.68,79.71,11913.0,74.6319,74.6787,74.6225,74.6506,11913.0
2021-04-28 10:45:00,79.71,79.78,79.69,79.78,8644.0,74.6506,74.7162,74.6319,74.7162,8644.0
2021-04-28 10:50:00,79.76,79.86,79.76,79.84,28106.0,74.6974,74.7911,74.6974,74.7723,28106.0
2021-04-28 10:55:00,79.83,80.03,79.83,80.01,55538.0,74.763,74.9503,74.763,74.9316,55538.0
2021-04-28 11:00:00,80.02,80.23,80.01,80.22,41451.0,74.9409,75.1376,74.9316,75.1282,41451.0
2021-04-28 11:05:00,80.21,80.37,80.17,80.36,24680.0,75.1189,75.2687,75.0814,75.2593,24680.0
2021-04-28 11:10:00,80.37,80.38,80.23,80.32,20063.0,75.2687,75.2781,75.1376,75.2219,20063.0
2021-04-28 11:15:00,80.29,80.29,80.18,80.27,11150.0,75.1938,75.1938,75.0908,75.1751,11150.0
2021-04-28 11:20:00,80.29,80.45,80.28,80.45,24629.0,75.1938,75.3436,75.1844,75.3436,24629.0
2021-04-28 11:25:00,80.45,80.58,80.41,80.54,59931.0,75.3436,75.4654,75.3062,75.4279,59931.0
2021-04-28 11:30:00,80.55,80.56,80.28,80.31,32067.0,75.4373,75.4466,75.1844,75.2125,32067.0
2021-04-28 11:35:00,80.33,80.35,80.22,80.26,4689.0,75.2312,75.25,75.1282,75.1657,4689.0
2021-04-28 11:40:00,80.23,80.31,80.19,80.2,15981.0,75.1376,75.2125,75.1001,75.1095,15981.0
2021-04-28 11:45:00,80.21,80.27,80.19,80.23,15191.0,75.1189,75.1751,75.1001,75.1376,15191.0
2021-04-28 11:50:00,80.22,80.27,80.17,80.26,17485.0,75.1282,75.1751,75.0814,75.1657,17485.0
2021-04-28 11:55:00,80.27,80.27,80.18,80.24,8318.0,75.1751,75.1751,75.0908,75.147,8318.0
2021-04-28 12:00:00,80.22,80.23,80.13,80.14,20843.0,75.1282,75.1376,75.0439,75.0533,20843.0
2021-04-28 12:05:00,80.14,80.16,80.08,80.14,7792.0,75.0533,75.072,74.9971,75.0533,7792.0
2021-04-28 12:10:00,80.14,80.34,80.14,80.31,19667.0,75.0533,75.2406,75.0533,75.2125,19667.0
2021-04-28 12:15:00,80.32,80.42,80.29,80.39,15374.0,75.2219,75.3155,75.1938,75.2874,15374.0
2021-04-28 12:20:00,80.39,80.41,80.3,80.41,9662.0,75.2874,75.3062,75.2031,75.3062,9662.0
2021-04-28 12:25:00,80.4,80.52,80.39,80.45,45865.0,75.2968,75.4092,75.2874,75.3436,45865.0
2021-04-28 12:30:00,80.46,80.53,80.43,80.5,37071.0,75.353,75.4186,75.3249,75.3905,37071.0
2021-04-28 12:35:00,80.5,80.52,80.49,80.49,20233.0,75.3905,75.4092,75.3811,75.3811,20233.0
2021-04-28 12:40:00,80.5,80.53,80.38,80.38,26105.0,75.3905,75.4186,75.2781,75.2781,26105.0
2021-04-28 12:45:00,80.38,80.39,80.25,80.26,13072.0,75.2781,75.2874,75.1563,75.1657,13072.0
2021-04-28 12:50:00,80.26,80.28,80.19,80.25,13082.0,75.1657,75.1844,75.1001,75.1563,13082.0
2021-04-28 12:55:00,80.25,80.33,80.24,80.33,20877.0,75.1563,75.2312,75.147,75.2312,20877.0
2021-04-28 13:00:00,80.32,80.32,80.28,80.29,13417.0,75.2219,75.2219,75.1844,75.1938,13417.0
2021-04-28 13:05:00,80.29,80.29,80.18,80.19,9563.0,75.1938,75.1938,75.0908,75.1001,9563.0
2021-04-28 13:10:00,80.2,80.24,80.04,80.06,18204.0,75.1095,75.147,74.9597,74.9784,18204.0
2021-04-28 13:15:00,80.06,80.11,80.02,80.07,8812.0,74.9784,75.0252,74.9409,74.9877,8812.0
2021-04-28 13:20:00,80.07,80.07,80.01,80.07,6838.0,74.9877,74.9877,74.9316,74.9877,6838.0
2021-04-28 13:25:00,80.06,80.12,80.06,80.09,7240.0,74.9784,75.0346,74.9784,75.0065,7240.0
2021-04-28 13:30:00,80.09,80.15,80.08,80.12,11089.0,75.0065,75.0627,74.9971,75.0346,11089.0
2021-04-28 13:35:00,80.11,80.16,80.11,80.15,19836.0,75.0252,75.072,75.0252,75.0627,19836.0
2021-04-28 13:40:00,80.14,80.22,80.13,80.22,22784.0,75.0533,75.1282,75.0439,75.1282,22784.0
2021-04-28 13:45:00,80.22,80.23,80.13,80.15,23082.0,75.1282,75.1376,75.0439,75.0627,23082.0
2021-04-28 13:50:00,80.15,80.15,80.02,80.06,5994.0,75.0627,75.0627,74.9409,74.9784,5994.0
2021-04-28 13:55:00,80.06,80.07,79.97,80.0,10707.0,74.9784,74.9877,74.8941,74.9222,10707.0
2021-04-28 14:00:00,80.02,80.18,79.92,80.15,24945.0,74.9409,75.0908,74.8473,75.0627,24945.0
2021-04-28 14:05:00,80.16,80.26,80.13,80.24,33426.0,75.072,75.1657,75.0439,75.147,33426.0
2021-04-28 14:10:00,80.23,80.24,80.17,80.23,18132.0,75.1376,75.147,75.0814,75.1376,18132.0
2021-04-28 14:15:00,80.22,80.22,80.05,80.08,10705.0,75.1282,75.1282,74.969,74.9971,10705.0
2021-04-28 14:20:00,80.08,80.14,80.05,80.12,12644.0,74.9971,75.0533,74.969,75.0346,12644.0
2021-04-28 14:25:00,80.13,80.14,80.01,80.05,20368.0,75.0439,75.0533,74.9316,74.969,20368.0
2021-04-28 14:30:00,80.04,80.05,79.98,80.03,13978.0,74.9597,74.969,74.9035,74.9503,13978.0
2021-04-28 14:35:00,80.02,80.31,80.01,80.26,18597.0,74.9409,75.2125,74.9316,75.1657,18597.0
2021-04-28 14:40:00,80.26,80.33,80.23,80.3,12724.0,75.1657,75.2312,75.1376,75.2031,12724.0
2021-04-28 14:45:00,80.3,80.31,80.2,80.24,17278.0,75.2031,75.2125,75.1095,75.147,17278.0
2021-04-28 14:50:00,80.24,80.29,80.21,80.23,6900.0,75.147,75.1938,75.1189,75.1376,6900.0
2021-04-28 14:55:00,80.23,80.23,80.16,80.19,11208.0,75.1376,75.1376,75.072,75.1001,11208.0
2021-04-28 15:00:00,80.19,80.3,80.19,80.29,27552.0,75.1001,75.2031,75.1001,75.1938,27552.0
2021-04-28 15:05:00,80.29,80.35,80.24,80.32,30491.0,75.1938,75.25,75.147,75.2219,30491.0
2021-04-28 15:10:00,80.31,80.32,80.01,80.2,19551.0,75.2125,75.2219,74.9316,75.1095,19551.0
2021-04-28 15:15:00,80.18,80.18,80.06,80.08,13241.0,75.0908,75.0908,74.9784,74.9971,13241.0
2021-04-28 15:20:00,80.08,80.09,80.04,80.05,8761.0,74.9971,75.0065,74.9597,74.969,8761.0
2021-04-28 15:25:00,80.04,80.19,80.04,80.18,21343.0,74.9597,75.1001,74.9597,75.0908,21343.0
2021-04-28 15:30:00,80.19,80.29,80.15,80.17,51620.0,75.1001,75.1938,75.0627,75.0814,51620.0
2021-04-28 15:35:00,80.17,80.25,80.14,80.21,26616.0,75.0814,75.1563,75.0533,75.1189,26616.0
2021-04-28 15:40:00,80.2,80.29,80.15,80.21,65569.0,75.1095,75.1938,75.0627,75.1189,65569.0
2021-04-28 15:45:00,80.22,80.4,80.22,80.39,63481.0,75.1282,75.2968,75.1282,75.2874,63481.0
2021-04-28 15:50:00,80.39,80.4,80.11,80.26,175432.0,75.2874,75.2968,75.0252,75.1657,175432.0
2021-04-28 15:55:00,80.27,80.32,80.15,80.19,217281.0,75.1751,75.2219,75.0627,75.1001,217281.0
2021-04-29 09:30:00,80.74,81.34,80.11,81.21,95815.0,75.6152,76.1771,75.0252,76.0554,95815.0
2021-04-29 09:35:00,81.21,81.46,81.1,81.4,34095.0,76.0554,76.2895,75.9524,76.2333,34095.0
2021-04-29 09:40:00,81.44,81.61,81.33,81.51,30560.0,76.2708,76.43,76.1678,76.3363,30560.0
2021-04-29 09:45:00,81.53,81.72,81.47,81.65,29627.0,76.3551,76.533,76.2989,76.4675,29627.0
2021-04-29 09:50:00,81.62,81.78,81.56,81.59,38474.0,76.4394,76.5892,76.3832,76.4113,38474.0
2021-04-29 09:55:00,81.59,81.73,81.54,81.7,16591.0,76.4113,76.5424,76.3644,76.5143,16591.0
2021-04-29 10:00:00,81.69,81.73,81.54,81.73,21617.0,76.5049,76.5424,76.3644,76.5424,21617.0
2021-04-29 10:05:00,81.73,81.77,81.58,81.7,22778.0,76.5424,76.5798,76.4019,76.5143,22778.0
2021-04-29 10:10:00,81.67,81.75,81.62,81.63,23444.0,76.4862,76.5611,76.4394,76.4487,23444.0
2021-04-29 10:15:00,81.62,81.69,81.58,81.66,23868.0,76.4394,76.5049,76.4019,76.4768,23868.0
2021-04-29 10:20:00,81.68,81.72,81.54,81.7,20628.0,76.4956,76.533,76.3644,76.5143,20628.0
2021-04-29 10:25:00,81.7,81.75,81.62,81.69,15553.0,76.5143,76.5611,76.4394,76.5049,15553.0
2021-04-29 10:30:00,81.68,81.68,81.44,81.55,13553.0,76.4956,76.4956,76.2708,76.3738,13553.0
2021-04-29 10:35:00,81.55,81.55,81.35,81.42,17410.0,76.3738,76.3738,76.1865,76.2521,17410.0
2021-04-29 10:40:00,81.4,81.47,81.36,81.38,11590.0,76.2333,76.2989,76.1959,76.2146,11590.0
2021-04-29 10:45:00,81.38,81.4,81.25,81.29,14048.0,76.2146,76.2333,76.0929,76.1303,14048.0
2021-04-29 10:50:00,81.29,81.39,81.28,81.31,15802.0,76.1303,76.224,76.1209,76.149,15802.0
2021-04-29 10:55:00,81.29,81.44,81.24,81.38,11771.0,76.1303,76.2708,76.0835,76.2146,11771.0
2021-04-29 11:00:00,81.41,81.44,81.32,81.32,7703.0,76.2427,76.2708,76.1584,76.1584,7703.0
2021-04-29 11:05:00,81.34,81.42,81.33,81.33,7017.0,76.1771,76.2521,76.1678,76.1678,7017.0
2021-04-29 11:10:00,81.34,81.36,81.25,81.3,6900.0,76.1771,76.1959,76.0929,76.1397,6900.0
2021-04-29 11:15:00,81.28,81.29,81.22,81.22,9431.0,76.1209,76.1303,76.0648,76.0648,9431.0
2021-04-29 11:20:00,81.24,81.24,81.08,81.2,13500.0,76.0835,76.0835,75.9336,76.046,13500.0
2021-04-29 11:25:00,81.2,81.21,81.1,81.14,10402.0,76.046,76.0554,75.9524,75.9898,10402.0
2021-04-29 11:30:00,81.13,81.2,81.07,81.19,9603.0,75.9805,76.046,75.9243,76.0367,9603.0
2021-04-29 11:35:00,81.16,81.2,81.07,81.07,25944.0,76.0086,76.046,75.9243,75.9243,25944.0
2021-04-29 11:40:00,81.09,81.24,81.09,81.17,10938.0,75.943,76.0835,75.943,76.0179,10938.0
2021-04-29 11:45:00,81.16,81.18,81.12,81.13,12115.0,76.0086,76.0273,75.9711,75.9805,12115.0
2021-04-29 11:50:00,81.12,81.18,81.09,81.15,7688.0,75.9711,76.0273,75.943,75.9992,7688.0
2021-04-29 11:55:00,81.14,81.14,80.98,81.03,15653.0,75.9898,75.9898,75.84,75.8868,15653.0
2021-04-29 12:00:00,81.03,81.05,80.93,80.99,16831.0,75.8868,75.9055,75.7932,75.8494,16831.0
2021-04-29 12:05:00,80.98,80.98,80.76,80.78,11087.0,75.84,75.84,75.634,75.6527,11087.0
2021-04-29 12:10:00,80.76,80.85,80.76,80.83,4998.0,75.634,75.7182,75.634,75.6995,4998.0
2021-04-29 12:15:00,80.82,80.95,80.75,80.92,15160.0,75.6901,75.8119,75.6246,75.7838,15160.0
2021-04-29 12:20:00,80.92,81.01,80.92,80.98,9035.0,75.7838,75.8681,75.7838,75.84,9035.0
2021-04-29 12:25:00,80.98,80.99,80.82,80.89,17001.0,75.84,75.8494,75.6901,75.7557,17001.0
2021-04-29 12:30:00,80.87,80.93,80.8,80.84,11221.0,75.737,75.7932,75.6714,75.7089,11221.0
2021-04-29 12:35:00,80.84,80.96,80.84,80.95,5442.0,75.7089,75.8213,75.7089,75.8119,5442.0
2021-04-29 12:40:00,80.95,80.96,80.91,80.95,6707.0,75.8119,75.8213,75.7744,75.8119,6707.0
2021-04-29 12:45:00,80.95,81.07,80.94,81.07,15191.0,75.8119,75.9243,75.8025,75.9243,15191.0
2021-04-29 12:50:00,81.09,81.17,81.09,81.12,29588.0,75.943,76.0179,75.943,75.9711,29588.0
2021-04-29 12:55:00,81.11,81.24,81.1,81.23,18852.0,75.9617,76.0835,75.9524,76.0741,18852.0
2021-04-29 13:00:00,81.23,81.23,81.08,81.08,28081.0,76.0741,76.0741,75.9336,75.9336,28081.0
2021-04-29 13:05:00,81.07,81.2,81.05,81.11,10212.0,75.9243,76.046,75.9055,75.9617,10212.0
2021-04-29 13:10:00,81.13,81.24,81.13,81.17,6325.0,75.9805,76.0835,75.9805,76.0179,6325.0
2021-04-29 13:15:00,81.17,81.29,81.16,81.29,8181.0,76.0179,76.1303,76.0086,76.1303,8181.0
2021-04-29 13:20:00,81.29,81.32,81.24,81.29,12956.0,76.1303,76.1584,76.0835,76.1303,12956.0
2021-04-29 13:25:00,81.29,81.31,81.19,81.19,25390.0,76.1303,76.149,76.0367,76.0367,25390.0
2021-04-29 13:30:00,81.21,81.23,81.14,81.22,7676.0,76.0554,76.0741,75.9898,76.0648,7676.0
2021-04-29 13:35:00,81.2,81.25,81.15,81.19,6533.0,76.046,76.0929,75.9992,76.0367,6533.0
2021-04-29 13:40:00,81.2,81.25,81.12,81.21,14603.0,76.046,76.0929,75.9711,76.0554,14603.0
2021-04-29 13:45:00,81.21,81.23,81.14,81.14,5050.0,76.0554,76.0741,75.9898,75.9898,5050.0
2021-04-29 13:50:00,81.15,81.24,81.15,81.22,4992.0,75.9992,76.0835,75.9992,76.0648,4992.0
2021-04-29 13:55:00,81.22,81.22,81.16,81.18,6149.0,76.0648,76.0648,76.0086,76.0273,6149.0
2021-04-29 14:00:00,81.2,81.22,81.11,81.12,6776.0,76.046,76.0648,75.9617,75.9711,6776.0
2021-04-29 14:05:00,81.11,81.17,81.11,81.14,6945.0,75.9617,76.0179,75.9617,75.9898,6945.0
2021-04-29 14:10:00,81.14,81.2,81.14,81.2,4920.0,75.9898,76.046,75.9898,76.046,4920.0
2021-04-29 14:15:00,81.2,81.26,81.18,81.21,9969.0,76.046,76.1022,76.0273,76.0554,9969.0
2021-04-29 14:20:00,81.2,81.23,81.13,81.17,16912.0,76.046,76.0741,75.9805,76.0179,16912.0
2021-04-29 14:25:00,81.17,81.17,81.12,81.17,4919.0,76.0179,76.0179,75.9711,76.0179,4919.0
2021-04-29 14:30:00,81.16,81.22,81.13,81.19,16535.0,76.0086,76.0648,75.9805,76.0367,16535.0
2021-04-29 14:35:00,81.19,81.19,81.13,81.16,11264.0,76.0367,76.0367,75.9805,76.0086,11264.0
2021-04-29 14:40:00,81.16,81.21,81.14,81.19,19125.0,76.0086,76.0554,75.9898,76.0367,19125.0
2021-04-29 14:45:00,81.2,81.27,81.15,81.23,25379.0,76.046,76.1116,75.9992,76.0741,25379.0
2021-04-29 14:50:00,81.23,81.28,81.18,81.26,11769.0,76.0741,76.1209,76.0273,76.1022,11769.0
2021-04-29 14:55:00,81.26,81.29,81.21,81.29,9599.0,76.1022,76.1303,76.0554,76.1303,9599.0
2021-04-29 15:00:00,81.29,81.38,81.29,81.35,15519.0,76.1303,76.2146,76.1303,76.1865,15519.0
2021-04-29 15:05:00,81.35,81.4,81.34,81.39,12877.0,76.1865,76.2333,76.1771,76.224,12877.0
2021-04-29 15:10:00,81.39,81.49,81.36,81.48,31532.0,76.224,76.3176,76.1959,76.3083,31532.0
2021-04-29 15:15:00,81.48,81.5,81.37,81.39,39925.0,76.3083,76.327,76.2052,76.224,39925.0
2021-04-29 15:20:00,81.39,81.47,81.37,81.41,27365.0,76.224,76.2989,76.2052,76.2427,27365.0
2021-04-29 15:25:00,81.42,81.43,81.33,81.35,13388.0,76.2521,76.2614,76.1678,76.1865,13388.0
2021-04-29 15:30:00,81.35,81.39,81.3,81.33,16679.0,76.1865,76.224,76.1397,76.1678,16679.0
2021-04-29 15:35:00,81.32,81.37,81.25,81.28,17499.0,76.1584,76.2052,76.0929,76.1209,17499.0
2021-04-29 15:40:00,81.28,81.32,81.27,81.3,28024.0,76.1209,76.1584,76.1116,76.1397,28024.0
2021-04-29 15:45:00,81.3,81.45,81.29,81.4,31963.0,76.1397,76.2802,76.1303,76.2333,31963.0
2021-04-29 15:50:00,81.39,81.43,81.27,81.39,81613.0,76.224,76.2614,76.1116,76.224,81613.0
2021-04-29 15:55:00,81.4,81.4,81.22,81.36,130390.0,76.2333,76.2333,76.0648,76.1959,130390.0
2021-04-30 09:30:00,81.13,81.13,80.74,81.03,54006.0,75.9805,75.9805,75.6152,75.8868,54006.0
2021-04-30 09:35:00,81.0,81.11,80.9,80.96,20263.0,75.8587,75.9617,75.7651,75.8213,20263.0
2021-04-30 09:40:00,80.99,81.04,80.9,81.04,18482.0,75.8494,75.8962,75.7651,75.8962,18482.0
2021-04-30 09:45:00,81.06,81.06,80.72,80.77,35068.0,75.9149,75.9149,75.5965,75.6433,35068.0
2021-04-30 09:50:00,80.78,80.88,80.74,80.83,24815.0,75.6527,75.7463,75.6152,75.6995,24815.0
2021-04-30 09:55:00,80.8,80.84,80.57,80.63,19930.0,75.6714,75.7089,75.456,75.5122,19930.0
2021-04-30 10:00:00,80.65,80.65,80.42,80.5,13750.0,75.5309,75.5309,75.3155,75.3905,13750.0
2021-04-30 10:05:00,80.48,80.57,80.43,80.5,22758.0,75.3717,75.456,75.3249,75.3905,22758.0
2021-04-30 10:10:00,80.5,80.56,80.49,80.54,12981.0,75.3905,75.4466,75.3811,75.4279,12981.0
2021-04-30 10:15:00,80.55,80.59,80.53,80.56,17377.0,75.4373,75.4747,75.4186,75.4466,17377.0
2021-04-30 10:20:00,80.56,80.58,80.49,80.5,16779.0,75.4466,75.4654,75.3811,75.3905,16779.0
2021-04-30 10:25:00,80.51,80.71,80.5,80.7,9953.0,75.3998,75.5871,75.3905,75.5778,9953.0
2021-04-30 10:30:00,80.69,80.78,80.64,80.72,32991.0,75.5684,75.6527,75.5216,75.5965,32991.0
2021-04-30 10:35:00,80.72,80.74,80.57,80.64,53042.0,75.5965,75.6152,75.456,75.5216,53042.0
2021-04-30 10:40:00,80.65,80.82,80.6,80.76,34629.0,75.5309,75.6901,75.4841,75.634,34629.0
2021-04-30 10:45:00,80.75,80.78,80.66,80.67,13238.0,75.6246,75.6527,75.5403,75.5497,13238.0
2021-04-30 10:50:00,80.66,80.8,80.66,80.68,17479.0,75.5403,75.6714,75.5403,75.559,17479.0
2021-04-30 10:55:00,80.69,80.71,80.62,80.63,8443.0,75.5684,75.5871,75.5028,75.5122,8443.0
2021-04-30 11:00:00,80.61,80.61,80.51,80.6,6094.0,75.4935,75.4935,75.3998,75.4841,6094.0
2021-04-30 11:05:00,80.59,80.64,80.52,80.54,9927.0,75.4747,75.5216,75.4092,75.4279,9927.0
2021-04-30 11:10:00,80.52,80.6,80.5,80.51,11087.0,75.4092,75.4841,75.3905,75.3998,11087.0
2021-04-30 11:15:00,80.5,80.52,80.4,80.42,18824.0,75.3905,75.4092,75.2968,75.3155,18824.0
2021-04-30 11:20:00,80.4,80.58,80.38,80.53,15384.0,75.2968,75.4654,75.2781,75.4186,15384.0
2021-04-30 11:25:00,80.54,80.54,80.31,80.39,57269.0,75.4279,75.4279,75.2125,75.2874,57269.0
2021-04-30 11:30:00,80.4,80.49,80.37,80.45,50679.0,75.2968,75.3811,75.2687,75.3436,50679.0
2021-04-30 11:35:00,80.45,80.47,80.36,80.37,9607.0,75.3436,75.3624,75.2593,75.2687,9607.0
2021-04-30 11:40:00,80.38,80.38,80.31,80.35,7685.0,75.2781,75.2781,75.2125,75.25,7685.0
2021-04-30 11:45:00,80.34,80.46,80.33,80.43,8823.0,75.2406,75.353,75.2312,75.3249,8823.0
2021-04-30 11:50:00,80.43,80.5,80.37,80.49,12073.0,75.3249,75.3905,75.2687,75.3811,12073.0
2021-04-30 11:55:00,80.5,80.55,80.48,80.52,12133.0,75.3905,75.4373,75.3717,75.4092,12133.0
2021-04-30 12:00:00,80.54,80.59,80.5,80.57,12352.0,75.4279,75.4747,75.3905,75.456,12352.0
2021-04-30 12:05:00,80.59,80.68,80.57,80.59,11371.0,75.4747,75.559,75.456,75.4747,11371.0
2021-04-30 12:10:00,80.61,80.63,80.53,80.55,8273.0,75.4935,75.5122,75.4186,75.4373,8273.0
2021-04-30 12:15:00,80.55,80.56,80.48,80.49,7625.0,75.4373,75.4466,75.3717,75.3811,7625.0
2021-04-30 12:20:00,80.48,80.51,80.42,80.45,5986.0,75.3717,75.3998,75.3155,75.3436,5986.0
2021-04-30 12:25:00,80.45,80.63,80.42,80.63,68906.0,75.3436,75.5122,75.3155,75.5122,68906.0
2021-04-30 12:30:00,80.63,80.63,80.49,80.57,26230.0,75.5122,75.5122,75.3811,75.456,26230.0
2021-04-30 12:35:00,80.57,80.64,80.45,80.45,101425.0,75.456,75.5216,75.3436,75.3436,101425.0
2021-04-30 12:40:00,80.45,80.48,80.38,80.38,8668.0,75.3436,75.3717,75.2781,75.2781,8668.0
2021-04-30 12:45:00,80.4,80.42,80.33,80.34,6361.0,75.2968,75.3155,75.2312,75.2406,6361.0
2021-04-30 12:50:00,80.34,80.36,80.23,80.24,8224.0,75.2406,75.2593,75.1376,75.147,8224.0
2021-04-30 12:55:00,80.23,80.25,80.18,80.23,6770.0,75.1376,75.1563,75.0908,75.1376,6770.0
2021-04-30 13:00:00,80.23,80.23,80.14,80.16,10384.0,75.1376,75.1376,75.0533,75.072,10384.0
2021-04-30 13:05:00,80.17,80.25,80.16,80.23,4131.0,75.0814,75.1563,75.072,75.1376,4131.0
2021-04-30 13:10:00,80.22,80.22,80.15,80.16,4000.0,75.1282,75.1282,75.0627,75.072,4000.0
2021-04-30 13:15:00,80.17,80.24,80.15,80.23,7214.0,75.0814,75.147,75.0627,75.1376,7214.0
2021-04-30 13:20:00,80.2,80.23,80.18,80.22,6826.0,75.1095,75.1376,75.0908,75.1282,6826.0
2021-04-30 13:25:00,80.21,80.24,80.2,80.24,3964.0,75.1189,75.147,75.1095,75.147,3964.0
2021-04-30 13:30:00,80.22,80.29,80.22,80.27,11700.0,75.1282,75.1938,75.1282,75.1751,11700.0
2021-04-30 13:35:00,80.27,80.32,80.24,80.27,14909.0,75.1751,75.2219,75.147,75.1751,14909.0
2021-04-30 13:40:00,80.28,80.37,80.27,80.34,22667.0,75.1844,75.2687,75.1751,75.2406,22667.0
2021-04-30 13:45:00,80.33,80.33,80.17,80.18,10928.0,75.2312,75.2312,75.0814,75.0908,10928.0
2021-04-30 13:50:00,80.17,80.18,80.08,80.13,7317.0,75.0814,75.0908,74.9971,75.0439,7317.0
2021-04-30 13:55:00,80.09,80.1,79.96,79.99,13648.0,75.0065,75.0158,74.8847,74.9128,13648.0
2021-04-30 14:00:00,80.01,80.09,79.98,79.98,7862.0,74.9316,75.0065,74.9035,74.9035,7862.0
2021-04-30 14:05:00,79.99,80.05,79.96,80.0,9499.0,74.9128,74.969,74.8847,74.9222,9499.0
2021-04-30 14:10:00,79.98,80.08,79.98,80.08,6859.0,74.9035,74.9971,74.9035,74.9971,6859.0
2021-04-30 14:15:00,80.07,80.08,80.03,80.06,6601.0,74.9877,74.9971,74.9503,74.9784,6601.0
2021-04-30 14:20:00,80.04,80.07,80.01,80.07,8624.0,74.9597,74.9877,74.9316,74.9877,8624.0
2021-04-30 14:25:00,80.07,80.12,80.04,80.1,10161.0,74.9877,75.0346,74.9597,75.0158,10161.0
2021-04-30 14:30:00,80.09,80.13,80.03,80.12,19174.0,75.0065,75.0439,74.9503,75.0346,19174.0
2021-04-30 14:35:00,80.13,80.16,80.11,80.12,6097.0,75.0439,75.072,75.0252,75.0346,6097.0
2021-04-30 14:40:00,80.11,80.2,80.11,80.18,5233.0,75.0252,75.1095,75.0252,75.0908,5233.0
2021-04-30 14:45:00,80.18,80.21,80.14,80.2,12276.0,75.0908,75.1189,75.0533,75.1095,12276.0
2021-04-30 14:50:00,80.19,80.27,80.15,80.26,11565.0,75.1001,75.1751,75.0627,75.1657,11565.0
2021-04-30 14:55:00,80.26,80.32,80.25,80.27,31787.0,75.1657,75.2219,75.1563,75.1751,31787.0
2021-04-30 15:00:00,80.28,80.39,80.28,80.29,14164.0,75.1844,75.2874,75.1844,75.1938,14164.0
2021-04-30 15:05:00,80.31,80.37,80.3,80.35,13513.0,75.2125,75.2687,75.2031,75.25,13513.0
2021-04-30 15:10:00,80.35,80.41,80.31,80.34,18605.0,75.25,75.3062,75.2125,75.2406,18605.0
2021-04-30 15:15:00,80.34,80.36,80.28,80.29,31254.0,75.2406,75.2593,75.1844,75.1938,31254.0
2021-04-30 15:20:00,80.28,80.36,80.25,80.34,26604.0,75.1844,75.2593,75.1563,75.2406,26604.0
2021-04-30 15:25:00,80.34,80.48,80.34,80.48,17200.0,75.2406,75.3717,75.2406,75.3717,17200.0
2021-04-30 15:30:00,80.48,80.52,80.34,80.36,31126.0,75.3717,75.4092,75.2406,75.2593,31126.0
2021-04-30 15:35:00,80.36,80.48,80.34,80.45,27911.0,75.2593,75.3717,75.2406,75.3436,27911.0
2021-04-30 15:40:00,80.45,80.5,80.4,80.44,62005.0,75.3436,75.3905,75.2968,75.3343,62005.0
2021-04-30 15:45:00,80.43,80.5,80.35,80.48,44983.0,75.3249,75.3905,75.25,75.3717,44983.0
2021-04-30 15:50:00,80.47,80.47,80.25,80.27,119069.0,75.3624,75.3624,75.1563,75.1751,119069.0
2021-04-30 15:55:00,80.26,80.45,80.25,80.43,206507.0,75.1657,75.3436,75.1563,75.3249,206507.0
2021-05-03 09:30:00,80.72,81.72,80.41,81.72,66504.0,75.5965,76.533,75.3062,76.533,66504.0
2021-05-03 09:35:00,81.68,81.8,81.39,81.49,24769.0,76.4956,76.6079,76.224,76.3176,24769.0
2021-05-03 09:40:00,81.52,81.58,81.41,81.49,12085.0,76.3457,76.4019,76.2427,76.3176,12085.0
2021-05-03 09:45:00,81.49,81.75,81.45,81.75,10411.0,76.3176,76.5611,76.2802,76.5611,10411.0
2021-05-03 09:50:00,81.72,81.72,81.57,81.57,7755.0,76.533,76.533,76.3925,76.3925,7755.0
2021-05-03 09:55:00,81.58,81.63,81.48,81.54,21263.0,76.4019,76.4487,76.3083,76.3644,21263.0
2021-05-03 10:00:00,81.54,81.65,81.36,81.36,23700.0,76.3644,76.4675,76.1959,76.1959,23700.0
2021-05-03 10:05:00,81.35,81.41,81.3,81.33,14788.0,76.1865,76.2427,76.1397,76.1678,14788.0
2021-05-03 10:10:00,81.34,81.39,81.28,81.34,12378.0,76.1771,76.224,76.1209,76.1771,12378.0
2021-05-03 10:15:00,81.39,81.44,81.28,81.42,17750.0,76.224,76.2708,76.1209,76.2521,17750.0
2021-05-03 10:20:00,81.45,81.49,81.37,81.42,24789.0,76.2802,76.3176,76.2052,76.2521,24789.0
2021-05-03 10:25:00,81.42,81.59,81.41,81.59,19709.0,76.2521,76.4113,76.2427,76.4113,19709.0
2021-05-03 10:30:00,81.59,81.59,81.48,81.48,15991.0,76.4113,76.4113,76.3083,76.3083,15991.0
2021-05-03 10:35:00,81.48,81.55,81.4,81.42,13947.0,76.3083,76.3738,76.2333,76.2521,13947.0
2021-05-03 10:40:00,81.4,81.43,81.34,81.37,8349.0,76.2333,76.2614,76.1771,76.2052,8349.0
2021-05-03 10:45:00,81.36,81.38,81.25,81.29,13404.0,76.1959,76.2146,76.0929,76.1303,13404.0
2021-05-03 10:50:00,81.27,81.27,81.11,81.13,26425.0,76.1116,76.1116,75.9617,75.9805,26425.0
2021-05-03 10:55:00,81.12,81.13,81.07,81.1,14782.0,75.9711,75.9805,75.9243,75.9524,14782.0
2021-05-03 11:00:00,81.09,81.1,81.0,81.02,13173.0,75.943,75.9524,75.8587,75.8774,13173.0
2021-05-03 11:05:00,81.03,81.07,81.0,81.02,11413.0,75.8868,75.9243,75.8587,75.8774,11413.0
2021-05-03 11:10:00,81.02,81.02,80.9,80.93,18311.0,75.8774,75.8774,75.7651,75.7932,18311.0
2021-05-03 11:15:00,80.94,80.98,80.86,80.88,15717.0,75.8025,75.84,75.7276,75.7463,15717.0
2021-05-03 11:20:00,80.87,80.89,80.82,80.86,7739.0,75.737,75.7557,75.6901,75.7276,7739.0
2021-05-03 11:25:00,80.84,80.85,80.8,80.81,16475.0,75.7089,75.7182,75.6714,75.6808,16475.0
2021-05-03 11:30:00,80.82,80.92,80.8,80.9,11828.0,75.6901,75.7838,75.6714,75.7651,11828.0
2021-05-03 11:35:00,80.91,81.02,80.9,80.92,13341.0,75.7744,75.8774,75.7651,75.7838,13341.0
2021-05-03 11:40:00,80.93,81.0,80.91,81.0,13945.0,75.7932,75.8587,75.7744,75.8587,13945.0
2021-05-03 11:45:00,81.0,81.0,80.95,80.99,13418.0,75.8587,75.8587,75.8119,75.8494,13418.0
2021-05-03 11:50:00,80.99,81.04,80.97,81.04,16339.0,75.8494,75.8962,75.8306,75.8962,16339.0
2021-05-03 11:55:00,81.03,81.13,81.02,81.11,9403.0,75.8868,75.9805,75.8774,75.9617,9403.0
2021-05-03 12:00:00,81.11,81.11,81.06,81.1,26118.0,75.9617,75.9617,75.9149,75.9524,26118.0
2021-05-03 12:05:00,81.1,81.2,81.1,81.19,31463.0,75.9524,76.046,75.9524,76.0367,31463.0
2021-05-03 12:10:00,81.19,81.35,81.19,81.35,33624.0,76.0367,76.1865,76.0367,76.1865,33624.0
2021-05-03 12:15:00,81.34,81.38,81.31,81.38,37630.0,76.1771,76.2146,76.149,76.2146,37630.0
2021-05-03 12:20:00,81.38,81.53,81.37,81.44,34494.0,76.2146,76.3551,76.2052,76.2708,34494.0
2021-05-03 12:25:00,81.43,81.43,81.25,81.26,8596.0,76.2614,76.2614,76.0929,76.1022,8596.0
2021-05-03 12:30:00,81.23,81.35,81.22,81.34,5552.0,76.0741,76.1865,76.0648,76.1771,5552.0
2021-05-03 12:35:00,81.35,81.38,81.28,81.37,9170.0,76.1865,76.2146,76.1209,76.2052,9170.0
2021-05-03 12:40:00,81.36,81.48,81.33,81.48,7892.0,76.1959,76.3083,76.1678,76.3083,7892.0
2021-05-03 12:45:00,81.46,81.58,81.44,81.56,20916.0,76.2895,76.4019,76.2708,76.3832,20916.0
2021-05-03 12:50:00,81.59,81.62,81.52,81.59,18213.0,76.4113,76.4394,76.3457,76.4113,18213.0
2021-05-03 12:55:00,81.59,81.7,81.59,81.68,18524.0,76.4113,76.5143,76.4113,76.4956,18524.0
2021-05-03 13:00:00,81.68,81.74,81.65,81.69,13485.0,76.4956,76.5517,76.4675,76.5049,13485.0
2021-05-03 13:05:00,81.71,81.73,81.66,81.72,13885.0,76.5237,76.5424,76.4768,76.533,13885.0
2021-05-03 13:10:00,81.72,81.75,81.7,81.73,21635.0,76.533,76.5611,76.5143,76.5424,21635.0
2021-05-03 13:15:00,81.74,81.83,81.74,81.82,23870.0,76.5517,76.636,76.5517,76.6267,23870.0
2021-05-03 13:20:00,81.81,81.82,81.73,81.77,14547.0,76.6173,76.6267,76.5424,76.5798,14547.0
2021-05-03 13:25:00,81.77,81.78,81.69,81.7,40733.0,76.5798,76.5892,76.5049,76.5143,40733.0
2021-05-03 13:30:00,81.7,81.79,81.68,81.74,35261.0,76.5143,76.5986,76.4956,76.5517,35261.0
2021-05-03 13:35:00,81.75,81.87,81.75,81.87,12943.0,76.5611,76.6735,76.5611,76.6735,12943.0
2021-05-03 13:40:00,81.87,81.94,81.86,81.93,13376.0,76.6735,76.7391,76.6641,76.7297,13376.0
2021-05-03 13:45:00,81.95,82.08,81.94,81.99,60666.0,76.7484,76.8702,76.7391,76.7859,60666.0
2021-05-03 13:50:00,81.99,82.15,81.99,82.14,24680.0,76.7859,76.9357,76.7859,76.9264,24680.0
2021-05-03 13:55:00,82.14,82.25,82.13,82.17,30760.0,76.9264,77.0294,76.917,76.9545,30760.0
2021-05-03 14:00:00,82.19,82.22,82.15,82.16,18433.0,76.9732,77.0013,76.9357,76.9451,18433.0
2021-05-03 14:05:00,82.16,82.18,82.08,82.16,29879.0,76.9451,76.9638,76.8702,76.9451,29879.0
2021-05-03 14:10:00,82.16,82.18,82.11,82.13,25790.0,76.9451,76.9638,76.8983,76.917,25790.0
2021-05-03 14:15:00,82.14,82.2,82.13,82.14,13591.0,76.9264,76.9826,76.917,76.9264,13591.0
2021-05-03 14:20:00,82.15,82.23,82.12,82.22,15842.0,76.9357,77.0106,76.9076,77.0013,15842.0
2021-05-03 14:25:00,82.23,82.3,82.22,82.28,21822.0,77.0106,77.0762,77.0013,77.0575,21822.0
2021-05-03 14:30:00,82.28,82.32,82.26,82.31,15661.0,77.0575,77.0949,77.0387,77.0856,15661.0
2021-05-03 14:35:00,82.31,82.41,82.3,82.41,18766.0,77.0856,77.1792,77.0762,77.1792,18766.0
2021-05-03 14:40:00,82.41,82.41,82.36,82.38,17070.0,77.1792,77.1792,77.1324,77.1511,17070.0
2021-05-03 14:45:00,82.38,82.44,82.33,82.4,24695.0,77.1511,77.2073,77.1043,77.1699,24695.0
2021-05-03 14:50:00,82.4,82.54,82.4,82.52,19134.0,77.1699,77.301,77.1699,77.2822,19134.0
2021-05-03 14:55:00,82.53,82.57,82.5,82.51,37019.0,77.2916,77.3291,77.2635,77.2729,37019.0
2021-05-03 15:00:00,82.51,82.54,82.42,82.43,44692.0,77.2729,77.301,77.1886,77.198,44692.0
2021-05-03 15:05:00,82.43,82.45,82.34,82.36,33312.0,77.198,77.2167,77.1137,77.1324,33312.0
2021-05-03 15:10:00,82.36,82.46,82.3,82.45,68458.0,77.1324,77.226,77.0762,77.2167,68458.0
2021-05-03 15:15:00,82.44,82.45,82.33,82.39,29926.0,77.2073,77.2167,77.1043,77.1605,29926.0
2021-05-03 15:20:00,82.39,82.5,82.38,82.45,55211.0,77.1605,77.2635,77.1511,77.2167,55211.0
2021-05-03 15:25:00,82.46,82.47,82.26,82.42,135921.0,77.226,77.2354,77.0387,77.1886,135921.0
2021-05-03 15:30:00,82.42,82.44,82.26,82.3,149330.0,77.1886,77.2073,77.0387,77.0762,149330.0
2021-05-03 15:35:00,82.31,82.5,82.28,82.44,111500.0,77.0856,77.2635,77.0575,77.2073,111500.0
2021-05-03 15:40:00,82.44,82.46,82.4,82.45,172766.0,77.2073,77.226,77.1699,77.2167,172766.0
2021-05-03 15:45:00,82.45,82.55,82.26,82.26,133169.0,77.2167,77.3103,77.0387,77.0387,133169.0
2021-05-03 15:50:00,82.27,82.51,82.27,82.33,326389.0,77.0481,77.2729,77.0481,77.1043,326389.0
2021-05-03 15:55:00,82.33,82.33,82.11,82.19,288235.0,77.1043,77.1043,76.8983,76.9732,288235.0
2021-05-04 09:30:00,81.52,81.7,80.8,81.44,38148.0,76.3457,76.5143,75.6714,76.2708,38148.0
2021-05-04 09:35:00,81.47,81.58,81.4,81.5,15065.0,76.2989,76.4019,76.2333,76.327,15065.0
2021-05-04 09:40:00,81.51,81.95,81.43,81.92,95590.0,76.3363,76.7484,76.2614,76.7203,95590.0
2021-05-04 09:45:00,81.91,82.02,81.78,82.0,77411.0,76.711,76.814,76.5892,76.7952,77411.0
2021-05-04 09:50:00,82.0,82.2,81.99,82.09,44911.0,76.7952,76.9826,76.7859,76.8795,44911.0
2021-05-04 09:55:00,82.06,82.16,81.83,81.83,26684.0,76.8514,76.9451,76.636,76.636,26684.0
2021-05-04 10:00:00,81.83,81.9,81.7,81.88,27823.0,76.636,76.7016,76.5143,76.6829,27823.0
2021-05-04 10:05:00,81.86,81.91,81.76,81.79,26470.0,76.6641,76.711,76.5705,76.5986,26470.0
2021-05-04 10:10:00,81.77,82.1,81.72,82.09,40167.0,76.5798,76.8889,76.533,76.8795,40167.0
2021-05-04 10:15:00,82.1,82.1,81.9,81.96,26613.0,76.8889,76.8889,76.7016,76.7578,26613.0
2021-05-04 10:20:00,81.96,81.96,81.68,81.68,17949.0,76.7578,76.7578,76.4956,76.4956,17949.0
2021-05-04 10:25:00,81.68,81.84,81.64,81.83,36522.0,76.4956,76.6454,76.4581,76.636,36522.0
2021-05-04 10:30:00,81.82,81.93,81.49,81.5,26000.0,76.6267,76.7297,76.3176,76.327,26000.0
2021-05-04 10:35:00,81.49,81.69,81.46,81.65,35681.0,76.3176,76.5049,76.2895,76.4675,35681.0
2021-05-04 10:40:00,81.65,81.81,81.64,81.72,44847.0,76.4675,76.6173,76.4581,76.533,44847.0
2021-05-04 10:45:00,81.73,81.73,81.57,81.63,21322.0,76.5424,76.5424,76.3925,76.4487,21322.0
2021-05-04 10:50:00,81.62,81.7,81.61,81.66,15749.0,76.4394,76.5143,76.43,76.4768,15749.0
2021-05-04 10:55:00,81.65,81.68,81.55,81.62,25283.0,76.4675,76.4956,76.3738,76.4394,25283.0
2021-05-04 11:00:00,81.62,81.65,81.5,81.63,23098.0,76.4394,76.4675,76.327,76.4487,23098.0
2021-05-04 11:05:00,81.63,81.69,81.54,81.69,169557.0,76.4487,76.5049,76.3644,76.5049,169557.0
2021-05-04 11:10:00,81.69,81.7,81.48,81.48,41858.0,76.5049,76.5143,76.3083,76.3083,41858.0
2021-05-04 11:15:00,81.47,81.49,81.29,81.4,140399.0,76.2989,76.3176,76.1303,76.2333,140399.0
2021-05-04 11:20:00,81.39,81.45,81.3,81.42,27216.0,76.224,76.2802,76.1397,76.2521,27216.0
2021-05-04 11:25:00,81.39,81.45,81.34,81.41,20798.0,76.224,76.2802,76.1771,76.2427,20798.0
2021-05-04 11:30:00,81.4,81.49,81.39,81.45,17493.0,76.2333,76.3176,76.224,76.2802,17493.0
2021-05-04 11:35:00,81.44,81.55,81.44,81.49,23284.0,76.2708,76.3738,76.2708,76.3176,23284.0
2021-05-04 11:40:00,81.49,81.59,81.43,81.55,19591.0,76.3176,76.4113,76.2614,76.3738,19591.0
2021-05-04 11:45:00,81.54,81.55,81.43,81.49,42173.0,76.3644,76.3738,76.2614,76.3176,42173.0
2021-05-04 11:50:00,81.49,81.5,81.38,81.38,19360.0,76.3176,76.327,76.2146,76.2146,19360.0
2021-05-04 11:55:00,81.38,81.4,81.2,81.33,82110.0,76.2146,76.2333,76.046,76.1678,82110.0
2021-05-04 12:00:00,81.3,81.34,81.21,81.25,11802.0,76.1397,76.1771,76.0554,76.0929,11802.0
2021-05-04 12:05:00,81.24,81.3,81.19,81.23,11301.0,76.0835,76.1397,76.0367,76.0741,11301.0
2021-05-04 12:10:00,81.23,81.3,81.19,81.2,12562.0,76.0741,76.1397,76.0367,76.046,12562.0
2021-05-04 12:15:00,81.21,81.21,81.09,81.17,16644.0,76.0554,76.0554,75.943,76.0179,16644.0
2021-05-04 12:20:00,81.21,81.28,81.16,81.19,61898.0,76.0554,76.1209,76.0086,76.0367,61898.0
2021-05-04 12:25:00,81.19,81.22,81.09,81.14,9922.0,76.0367,76.0648,75.943,75.9898,9922.0
2021-05-04 12:30:00,81.11,81.11,80.97,80.99,10328.0,75.9617,75.9617,75.8306,75.8494,10328.0
2021-05-04 12:35:00,81.01,81.05,80.95,80.95,7868.0,75.8681,75.9055,75.8119,75.8119,7868.0
2021-05-04 12:40:00,80.94,80.98,80.91,80.96,11841.0,75.8025,75.84,75.7744,75.8213,11841.0
2021-05-04 12:45:00,80.97,80.98,80.92,80.97,7053.0,75.8306,75.84,75.7838,75.8306,7053.0
2021-05-04 12:50:00,80.98,81.05,80.96,80.96,8491.0,75.84,75.9055,75.8213,75.8213,8491.0
2021-05-04 12:55:00,80.95,81.0,80.88,80.9,13273.0,75.8119,75.8587,75.7463,75.7651,13273.0
2021-05-04 13:00:00,80.87,81.03,80.87,81.02,8629.0,75.737,75.8868,75.737,75.8774,8629.0
2021-05-04 13:05:00,80.99,81.01,80.91,80.99,8274.0,75.8494,75.8681,75.7744,75.8494,8274.0
2021-05-04 13:10:00,80.96,81.06,80.96,81.04,11040.0,75.8213,75.9149,75.8213,75.8962,11040.0
2021-05-04 13:15:00,81.03,81.07,80.96,81.04,29928.0,75.8868,75.9243,75.8213,75.8962,29928.0
2021-05-04 13:20:00,81.04,81.06,80.98,80.98,22024.0,75.8962,75.9149,75.84,75.84,22024.0
2021-05-04 13:25:00,81.0,81.07,80.95,80.97,9896.0,75.8587,75.9243,75.8119,75.8306,9896.0
2021-05-04 13:30:00,80.96,80.98,80.89,80.91,9816.0,75.8213,75.84,75.7557,75.7744,9816.0
2021-05-04 13:35:00,80.93,81.04,80.92,81.04,12828.0,75.7932,75.8962,75.7838,75.8962,12828.0
2021-05-04 13:40:00,81.04,81.04,80.96,80.99,29045.0,75.8962,75.8962,75.8213,75.8494,29045.0
2021-05-04 13:45:00,80.99,81.04,80.9,80.93,52338.0,75.8494,75.8962,75.7651,75.7932,52338.0
2021-05-04 13:50:00,80.93,80.94,80.78,80.8,11972.0,75.7932,75.8025,75.6527,75.6714,11972.0
2021-05-04 13:55:00,80.8,80.87,80.77,80.86,25111.0,75.6714,75.737,75.6433,75.7276,25111.0
2021-05-04 14:00:00,80.87,80.96,80.84,80.93,17873.0,75.737,75.8213,75.7089,75.7932,17873.0
2021-05-04 14:05:00,80.92,80.97,80.87,80.91,17723.0,75.7838,75.8306,75.737,75.7744,17723.0
2021-05-04 14:10:00,80.92,81.07,80.87,81.05,102183.0,75.7838,75.9243,75.737,75.9055,102183.0
2021-05-04 14:15:00,81.06,81.06,80.92,80.95,158024.0,75.9149,75.9149,75.7838,75.8119,158024.0
2021-05-04 14:20:00,80.95,81.06,80.91,80.98,72786.0,75.8119,75.9149,75.7744,75.84,72786.0
2021-05-04 14:25:00,80.98,81.14,80.97,81.14,27516.0,75.84,75.9898,75.8306,75.9898,27516.0
2021-05-04 14:30:00,81.13,81.2,81.12,81.18,36954.0,75.9805,76.046,75.9711,76.0273,36954.0
2021-05-04 14:35:00,81.18,81.3,81.18,81.28,20205.0,76.0273,76.1397,76.0273,76.1209,20205.0
2021-05-04 14:40:00,81.29,81.4,81.28,81.38,13775.0,76.1303,76.2333,76.1209,76.2146,13775.0
2021-05-04 14:45:00,81.38,81.42,81.29,81.33,19686.0,76.2146,76.2521,76.1303,76.1678,19686.0
2021-05-04 14:50:00,81.34,81.35,81.13,81.13,9802.0,76.1771,76.1865,75.9805,75.9805,9802.0
2021-05-04 14:55:00,81.13,81.18,81.05,81.06,17940.0,75.9805,76.0273,75.9055,75.9149,17940.0
2021-05-04 15:00:00,81.06,81.17,80.98,81.12,13770.0,75.9149,76.0179,75.84,75.9711,13770.0
2021-05-04 15:05:00,81.1,81.1,81.03,81.05,15201.0,75.9524,75.9524,75.8868,75.9055,15201.0
2021-05-04 15:10:00,81.08,81.14,81.03,81.05,12434.0,75.9336,75.9898,75.8868,75.9055,12434.0
2021-05-04 15:15:00,81.05,81.13,81.03,81.13,12326.0,75.9055,75.9805,75.8868,75.9805,12326.0
2021-05-04 15:20:00,81.13,81.15,81.06,81.07,15528.0,75.9805,75.9992,75.9149,75.9243,15528.0
2021-05-04 15:25:00,81.06,81.11,81.02,81.11,22334.0,75.9149,75.9617,75.8774,75.9617,22334.0
2021-05-04 15:30:00,81.12,81.16,81.09,81.16,23118.0,75.9711,76.0086,75.943,76.0086,23118.0
2021-05-04 15:35:00,81.16,81.22,81.16,81.19,19214.0,76.0086,76.0648,76.0086,76.0367,19214.0
2021-05-04 15:40:00,81.19,81.2,80.96,80.96,24908.0,76.0367,76.046,75.8213,75.8213,24908.0
2021-05-04 15:45:00,80.95,81.0,80.92,80.95,25833.0,75.8119,75.8587,75.7838,75.8119,25833.0
2021-05-04 15:50:00,80.96,81.08,80.96,80.98,85044.0,75.8213,75.9336,75.8213,75.84,85044.0
2021-05-04 15:55:00,80.98,81.34,80.95,81.31,247296.0,75.84,76.1771,75.8119,76.149,247296.0
2021-05-05 09:30:00,81.76,81.76,81.02,81.12,191548.0,76.5705,76.5705,75.8774,75.9711,191548.0
2021-05-05 09:35:00,81.12,81.12,80.76,80.95,81068.0,75.9711,75.9711,75.634,75.8119,81068.0
2021-05-05 09:40:00,80.98,81.07,80.79,80.8,113061.0,75.84,75.9243,75.662,75.6714,113061.0
2021-05-05 09:45:00,80.79,80.79,80.62,80.67,48860.0,75.662,75.662,75.5028,75.5497,48860.0
2021-05-05 09:50:00,80.67,80.81,80.64,80.69,169524.0,75.5497,75.6808,75.5216,75.5684,169524.0
2021-05-05 09:55:00,80.69,80.85,80.59,80.84,27114.0,75.5684,75.7182,75.4747,75.7089,27114.0
2021-05-05 10:00:00,80.84,80.85,80.4,80.4,13208.0,75.7089,75.7182,75.2968,75.2968,13208.0
2021-05-05 10:05:00,80.44,80.74,80.42,80.72,14726.0,75.3343,75.6152,75.3155,75.5965,14726.0
2021-05-05 10:10:00,80.66,80.75,80.6,80.7,7849.0,75.5403,75.6246,75.4841,75.5778,7849.0
2021-05-05 10:15:00,80.7,80.84,80.69,80.79,9476.0,75.5778,75.7089,75.5684,75.662,9476.0
2021-05-05 10:20:00,80.79,80.84,80.74,80.74,15018.0,75.662,75.7089,75.6152,75.6152,15018.0
2021-05-05 10:25:00,80.77,80.92,80.74,80.74,38459.0,75.6433,75.7838,75.6152,75.6152,38459.0
2021-05-05 10:30:00,80.77,81.02,80.76,80.93,76372.0,75.6433,75.8774,75.634,75.7932,76372.0
2021-05-05 10:35:00,80.94,80.97,80.83,80.9,16792.0,75.8025,75.8306,75.6995,75.7651,16792.0
2021-05-05 10:40:00,80.88,80.98,80.85,80.88,15145.0,75.7463,75.84,75.7182,75.7463,15145.0
2021-05-05 10:45:00,80.88,81.0,80.87,80.93,9155.0,75.7463,75.8587,75.737,75.7932,9155.0
2021-05-05 10:50:00,80.96,81.02,80.93,80.94,8130.0,75.8213,75.8774,75.7932,75.8025,8130.0
2021-05-05 10:55:00,80.94,81.02,80.93,80.97,267737.0,75.8025,75.8774,75.7932,75.8306,267737.0
2021-05-05 11:00:00,80.96,81.08,80.89,81.05,12498.0,75.8213,75.9336,75.7557,75.9055,12498.0
2021-05-05 11:05:00,81.04,81.18,81.04,81.18,216070.0,75.8962,76.0273,75.8962,76.0273,216070.0
2021-05-05 11:10:00,81.19,81.29,81.13,81.27,50220.0,76.0367,76.1303,75.9805,76.1116,50220.0
2021-05-05 11:15:00,81.27,81.35,81.25,81.35,26439.0,76.1116,76.1865,76.0929,76.1865,26439.0
2021-05-05 11:20:00,81.35,81.35,81.16,81.2,11664.0,76.1865,76.1865,76.0086,76.046,11664.0
2021-05-05 11:25:00,81.19,81.28,81.19,81.24,5513.0,76.0367,76.1209,76.0367,76.0835,5513.0
2021-05-05 11:30:00,81.23,81.26,81.2,81.24,3400.0,76.0741,76.1022,76.046,76.0835,3400.0
2021-05-05 11:35:00,81.27,81.38,81.27,81.33,5236.0,76.1116,76.2146,76.1116,76.1678,5236.0
2021-05-05 11:40:00,81.34,81.43,81.34,81.41,7895.0,76.1771,76.2614,76.1771,76.2427,7895.0
2021-05-05 11:45:00,81.4,81.47,81.38,81.43,7012.0,76.2333,76.2989,76.2146,76.2614,7012.0
2021-05-05 11:50:00,81.42,81.43,81.37,81.37,7402.0,76.2521,76.2614,76.2052,76.2052,7402.0
2021-05-05 11:55:00,81.38,81.5,81.38,81.48,7355.0,76.2146,76.327,76.2146,76.3083,7355.0
2021-05-05 12:00:00,81.48,81.5,81.44,81.48,9040.0,76.3083,76.327,76.2708,76.3083,9040.0
2021-05-05 12:05:00,81.48,81.5,81.46,81.49,13500.0,76.3083,76.327,76.2895,76.3176,13500.0
2021-05-05 12:10:00,81.48,81.5,81.44,81.46,17580.0,76.3083,76.327,76.2708,76.2895,17580.0
2021-05-05 12:15:00,81.48,81.5,81.44,81.44,6956.0,76.3083,76.327,76.2708,76.2708,6956.0
2021-05-05 12:20:00,81.45,81.5,81.43,81.43,5365.0,76.2802,76.327,76.2614,76.2614,5365.0
2021-05-05 12:25:00,81.43,81.49,81.43,81.47,13812.0,76.2614,76.3176,76.2614,76.2989,13812.0
2021-05-05 12:30:00,81.48,81.61,81.48,81.58,30826.0,76.3083,76.43,76.3083,76.4019,30826.0
2021-05-05 12:35:00,81.57,81.61,81.53,81.55,10289.0,76.3925,76.43,76.3551,76.3738,10289.0
2021-05-05 12:40:00,81.57,81.57,81.49,81.53,4946.0,76.3925,76.3925,76.3176,76.3551,4946.0
2021-05-05 12:45:00,81.54,81.56,81.51,81.52,4951.0,76.3644,76.3832,76.3363,76.3457,4951.0
2021-05-05 12:50:00,81.51,81.53,81.47,81.49,4500.0,76.3363,76.3551,76.2989,76.3176,4500.0
2021-05-05 12:55:00,81.49,81.49,81.4,81.42,7346.0,76.3176,76.3176,76.2333,76.2521,7346.0
2021-05-05 13:00:00,81.41,81.46,81.38,81.38,10559.0,76.2427,76.2895,76.2146,76.2146,10559.0
2021-05-05 13:05:00,81.42,81.53,81.42,81.5,9452.0,76.2521,76.3551,76.2521,76.327,9452.0
2021-05-05 13:10:00,81.51,81.52,81.46,81.52,7509.0,76.3363,76.3457,76.2895,76.3457,7509.0
2021-05-05 13:15:00,81.51,81.62,81.51,81.62,12684.0,76.3363,76.4394,76.3363,76.4394,12684.0
2021-05-05 13:20:00,81.62,81.69,81.61,81.65,24175.0,76.4394,76.5049,76.43,76.4675,24175.0
2021-05-05 13:25:00,81.63,81.73,81.6,81.7,29246.0,76.4487,76.5424,76.4206,76.5143,29246.0
2021-05-05 13:30:00,81.69,81.73,81.67,81.69,9880.0,76.5049,76.5424,76.4862,76.5049,9880.0
2021-05-05 13:35:00,81.68,81.71,81.65,81.7,11542.0,76.4956,76.5237,76.4675,76.5143,11542.0
2021-05-05 13:40:00,81.7,81.81,81.7,81.8,14508.0,76.5143,76.6173,76.5143,76.6079,14508.0
2021-05-05 13:45:00,81.81,81.84,81.75,81.83,12733.0,76.6173,76.6454,76.5611,76.636,12733.0
2021-05-05 13:50:00,81.84,81.89,81.8,81.8,15946.0,76.6454,76.6922,76.6079,76.6079,15946.0
2021-05-05 13:55:00,81.79,81.79,81.64,81.73,12560.0,76.5986,76.5986,76.4581,76.5424,12560.0
2021-05-05 14:00:00,81.73,81.77,81.69,81.7,13683.0,76.5424,76.5798,76.5049,76.5143,13683.0
2021-05-05 14:05:00,81.71,81.72,81.6,81.6,8347.0,76.5237,76.533,76.4206,76.4206,8347.0
2021-05-05 14:10:00,81.58,81.66,81.58,81.65,14996.0,76.4019,76.4768,76.4019,76.4675,14996.0
2021-05-05 14:15:00,81.66,81.72,81.57,81.72,15688.0,76.4768,76.533,76.3925,76.533,15688.0
2021-05-05 14:20:00,81.73,81.75,81.67,81.68,8499.0,76.5424,76.5611,76.4862,76.4956,8499.0
2021-05-05 14:25:00,81.68,81.68,81.57,81.58,7957.0,76.4956,76.4956,76.3925,76.4019,7957.0
2021-05-05 14:30:00,81.58,81.67,81.58,81.67,15256.0,76.4019,76.4862,76.4019,76.4862,15256.0
2021-05-05 14:35:00,81.66,81.71,81.66,81.7,21234.0,76.4768,76.5237,76.4768,76.5143,21234.0
2021-05-05 14:40:00,81.69,81.7,81.6,81.62,47699.0,76.5049,76.5143,76.4206,76.4394,47699.0
2021-05-05 14:45:00,81.63,81.68,81.62,81.64,14077.0,76.4487,76.4956,76.4394,76.4581,14077.0
2021-05-05 14:50:00,81.65,81.66,81.58,81.6,11519.0,76.4675,76.4768,76.4019,76.4206,11519.0
2021-05-05 14:55:00,81.6,81.6,81.45,81.48,14282.0,76.4206,76.4206,76.2802,76.3083,14282.0
2021-05-05 15:00:00,81.48,81.5,81.36,81.37,17194.0,76.3083,76.327,76.1959,76.2052,17194.0
2021-05-05 15:05:00,81.37,81.38,81.18,81.3,37220.0,76.2052,76.2146,76.0273,76.1397,37220.0
2021-05-05 15:10:00,81.34,81.44,81.3,81.32,27449.0,76.1771,76.2708,76.1397,76.1584,27449.0
2021-05-05 15:15:00,81.31,81.37,81.31,81.32,12521.0,76.149,76.2052,76.149,76.1584,12521.0
2021-05-05 15:20:00,81.31,81.36,81.27,81.29,27294.0,76.149,76.1959,76.1116,76.1303,27294.0
2021-05-05 15:25:00,81.28,81.4,81.26,81.38,25907.0,76.1209,76.2333,76.1022,76.2146,25907.0
2021-05-05 15:30:00,81.38,81.38,81.28,81.36,23907.0,76.2146,76.2146,76.1209,76.1959,23907.0
2021-05-05 15:35:00,81.36,81.44,81.3,81.38,31447.0,76.1959,76.2708,76.1397,76.2146,31447.0
2021-05-05 15:40:00,81.39,81.52,81.38,81.5,58860.0,76.224,76.3457,76.2146,76.327,58860.0
2021-05-05 15:45:00,81.51,81.53,81.38,81.47,60208.0,76.3363,76.3551,76.2146,76.2989,60208.0
2021-05-05 15:50:00,81.46,81.52,81.35,81.48,122514.0,76.2895,76.3457,76.1865,76.3083,122514.0
2021-05-05 15:55:00,81.47,81.51,81.34,81.4,98876.0,76.2989,76.3363,76.1771,76.2333,98876.0
2021-05-06 09:30:00,75.22,77.03,73.94,76.5,268602.0,70.4456,72.1407,69.2468,71.6443,268602.0
2021-05-06 09:35:00,76.57,76.58,74.11,74.56,222113.0,71.7099,71.7193,69.406,69.8275,222113.0
2021-05-06 09:40:00,74.56,74.95,74.04,74.76,218283.0,69.8275,70.1927,69.3405,70.0148,218283.0
2021-05-06 09:45:00,74.76,74.91,73.55,73.8,199378.0,70.0148,70.1553,68.8816,69.1157,199378.0
2021-05-06 09:50:00,73.79,73.87,73.15,73.33,181792.0,69.1064,69.1813,68.507,68.6756,181792.0
2021-05-06 09:55:00,73.34,73.82,73.16,73.76,166433.0,68.6849,69.1345,68.5163,69.0783,166433.0
2021-05-06 10:00:00,73.76,73.92,73.45,73.45,164731.0,69.0783,69.2281,68.7879,68.7879,164731.0
2021-05-06 10:05:00,73.44,74.0,73.35,73.44,166904.0,68.7786,69.303,68.6943,68.7786,166904.0
2021-05-06 10:10:00,73.4,73.45,72.96,73.08,201292.0,68.7411,68.7879,68.329,68.4414,201292.0
2021-05-06 10:15:00,73.07,73.08,72.62,72.68,105500.0,68.4321,68.4414,68.0106,68.0668,105500.0
2021-05-06 10:20:00,72.68,72.74,72.34,72.53,81673.0,68.0668,68.123,67.7484,67.9263,81673.0
2021-05-06 10:25:00,72.54,72.78,72.34,72.42,103789.0,67.9357,68.1605,67.7484,67.8233,103789.0
2021-05-06 10:30:00,72.4,72.45,72.16,72.37,124666.0,67.8046,67.8514,67.5798,67.7765,124666.0
2021-05-06 10:35:00,72.37,72.82,72.34,72.8,134238.0,67.7765,68.1979,67.7484,68.1792,134238.0
2021-05-06 10:40:00,72.79,72.94,72.66,72.68,99864.0,68.1698,68.3103,68.0481,68.0668,99864.0
2021-05-06 10:45:00,72.67,72.7,72.53,72.59,69458.0,68.0574,68.0855,67.9263,67.9825,69458.0
2021-05-06 10:50:00,72.58,72.76,72.36,72.4,67027.0,67.9732,68.1417,67.7671,67.8046,67027.0
2021-05-06 10:55:00,72.38,72.6,72.36,72.58,53547.0,67.7859,67.9919,67.7671,67.9732,53547.0
2021-05-06 11:00:00,72.58,73.02,72.54,72.95,74315.0,67.9732,68.3852,67.9357,68.3197,74315.0
2021-05-06 11:05:00,72.94,73.05,72.79,72.97,87901.0,68.3103,68.4133,68.1698,68.3384,87901.0
2021-05-06 11:10:00,72.96,73.21,72.96,73.18,98381.0,68.329,68.5632,68.329,68.5351,98381.0
2021-05-06 11:15:00,73.2,74.67,73.19,74.67,199938.0,68.5538,69.9305,68.5444,69.9305,199938.0
2021-05-06 11:20:00,74.67,75.06,74.09,74.34,180220.0,69.9305,70.2957,69.3873,69.6214,180220.0
2021-05-06 11:25:00,74.35,74.65,74.17,74.33,79426.0,69.6308,69.9118,69.4622,69.6121,79426.0
2021-05-06 11:30:00,74.33,74.54,74.12,74.26,115458.0,69.6121,69.8088,69.4154,69.5465,115458.0
2021-05-06 11:35:00,74.28,74.56,74.25,74.5,59054.0,69.5653,69.8275,69.5372,69.7713,59054.0
2021-05-06 11:40:00,74.5,75.06,74.5,75.01,130899.0,69.7713,70.2957,69.7713,70.2489,130899.0
2021-05-06 11:45:00,75.0,75.16,74.99,75.02,190150.0,70.2396,70.3894,70.2302,70.2583,190150.0
2021-05-06 11:50:00,75.02,75.21,75.0,75.2,79065.0,70.2583,70.4362,70.2396,70.4269,79065.0
2021-05-06 11:55:00,75.22,75.34,75.02,75.11,121195.0,70.4456,70.558,70.2583,70.3426,121195.0
2021-05-06 12:00:00,75.13,75.35,75.12,75.22,109459.0,70.3613,70.5673,70.3519,70.4456,109459.0
2021-05-06 12:05:00,75.22,75.42,75.22,75.36,70989.0,70.4456,70.6329,70.4456,70.5767,70989.0
2021-05-06 12:10:00,75.37,75.56,75.35,75.56,46100.0,70.5861,70.764,70.5673,70.764,46100.0
2021-05-06 12:15:00,75.55,75.62,75.52,75.58,56632.0,70.7546,70.8202,70.7265,70.7827,56632.0
2021-05-06 12:20:00,75.58,75.63,75.54,75.6,58517.0,70.7827,70.8296,70.7453,70.8015,58517.0
2021-05-06 12:25:00,75.59,75.74,75.59,75.66,213751.0,70.7921,70.9326,70.7921,70.8577,213751.0
2021-05-06 12:30:00,75.69,75.83,75.66,75.79,80614.0,70.8858,71.0169,70.8577,70.9794,80614.0
2021-05-06 12:35:00,75.8,75.91,75.79,75.9,81046.0,70.9888,71.0918,70.9794,71.0824,81046.0
2021-05-06 12:40:00,75.9,76.04,75.83,76.03,76864.0,71.0824,71.2135,71.0169,71.2042,76864.0
2021-05-06 12:45:00,76.03,76.03,75.12,75.14,134636.0,71.2042,71.2042,70.3519,70.3707,134636.0
2021-05-06 12:50:00,75.18,75.19,74.7,74.73,142678.0,70.4081,70.4175,69.9586,69.9867,142678.0
2021-05-06 12:55:00,74.73,74.86,74.45,74.57,73570.0,69.9867,70.1084,69.7245,69.8368,73570.0
2021-05-06 13:00:00,74.57,74.57,74.25,74.3,69414.0,69.8368,69.8368,69.5372,69.584,69414.0
2021-05-06 13:05:00,74.3,74.33,74.25,74.28,80881.0,69.584,69.6121,69.5372,69.5653,80881.0
2021-05-06 13:10:00,74.27,74.63,74.27,74.59,112055.0,69.5559,69.893,69.5559,69.8556,112055.0
2021-05-06 13:15:00,74.62,74.62,74.27,74.3,101419.0,69.8837,69.8837,69.5559,69.584,101419.0
2021-05-06 13:20:00,74.3,74.35,74.25,74.27,59639.0,69.584,69.6308,69.5372,69.5559,59639.0
2021-05-06 13:25:00,74.27,74.51,74.24,74.51,78334.0,69.5559,69.7807,69.5278,69.7807,78334.0
2021-05-06 13:30:00,74.52,74.74,74.45,74.52,99788.0,69.79,69.9961,69.7245,69.79,99788.0
2021-05-06 13:35:00,74.52,74.76,74.52,74.68,57338.0,69.79,70.0148,69.79,69.9399,57338.0
2021-05-06 13:40:00,74.69,74.74,74.54,74.69,56083.0,69.9492,69.9961,69.8088,69.9492,56083.0
2021-05-06 13:45:00,74.68,74.95,74.68,74.93,128764.0,69.9399,70.1927,69.9399,70.174,128764.0
2021-05-06 13:50:00,74.93,74.96,74.54,74.65,85128.0,70.174,70.2021,69.8088,69.9118,85128.0
2021-05-06 13:55:00,74.65,74.78,74.62,74.74,52918.0,69.9118,70.0335,69.8837,69.9961,52918.0
2021-05-06 14:00:00,74.73,74.81,74.67,74.81,58984.0,69.9867,70.0616,69.9305,70.0616,58984.0
2021-05-06 14:05:00,74.82,75.11,74.81,75.11,70691.0,70.071,70.3426,70.0616,70.3426,70691.0
2021-05-06 14:10:00,75.11,75.26,75.03,75.16,58469.0,70.3426,70.4831,70.2676,70.3894,58469.0
2021-05-06 14:15:00,75.16,75.24,75.09,75.16,52208.0,70.3894,70.4643,70.3238,70.3894,52208.0
2021-05-06 14:20:00,75.16,75.17,74.63,74.81,54050.0,70.3894,70.3988,69.893,70.0616,54050.0
2021-05-06 14:25:00,74.8,74.85,74.72,74.8,62314.0,70.0522,70.0991,69.9773,70.0522,62314.0
2021-05-06 14:30:00,74.79,74.85,74.75,74.8,64713.0,70.0429,70.0991,70.0054,70.0522,64713.0
2021-05-06 14:35:00,74.8,74.96,74.78,74.9,43425.0,70.0522,70.2021,70.0335,70.1459,43425.0
2021-05-06 14:40:00,74.91,74.93,74.78,74.83,34187.0,70.1553,70.174,70.0335,70.0803,34187.0
2021-05-06 14:45:00,74.84,74.89,74.81,74.84,30776.0,70.0897,70.1365,70.0616,70.0897,30776.0
2021-05-06 14:50:00,74.85,74.89,74.81,74.86,34678.0,70.0991,70.1365,70.0616,70.1084,34678.0
2021-05-06 14:55:00,74.85,74.94,74.85,74.88,103409.0,70.0991,70.1834,70.0991,70.1272,103409.0
2021-05-06 15:00:00,74.88,75.03,74.86,75.02,116641.0,70.1272,70.2676,70.1084,70.2583,116641.0
2021-05-06 15:05:00,75.02,75.05,74.97,75.05,63445.0,70.2583,70.2864,70.2115,70.2864,63445.0
2021-05-06 15:10:00,75.04,75.06,74.98,75.03,46982.0,70.277,70.2957,70.2208,70.2676,46982.0
2021-05-06 15:15:00,75.02,75.33,75.0,75.27,78177.0,70.2583,70.5486,70.2396,70.4924,78177.0
2021-05-06 15:20:00,75.27,75.44,75.23,75.41,115986.0,70.4924,70.6516,70.455,70.6235,115986.0
2021-05-06 15:25:00,75.41,75.55,75.35,75.5,97312.0,70.6235,70.7546,70.5673,70.7078,97312.0
2021-05-06 15:30:00,75.5,75.77,75.49,75.7,195649.0,70.7078,70.9607,70.6985,70.8951,195649.0
2021-05-06 15:35:00,75.71,75.74,75.39,75.4,235129.0,70.9045,70.9326,70.6048,70.6142,235129.0
2021-05-06 15:40:00,75.4,75.41,74.74,74.84,186378.0,70.6142,70.6235,69.9961,70.0897,186378.0
2021-05-06 15:45:00,74.84,74.9,74.6,74.88,198226.0,70.0897,70.1459,69.8649,70.1272,198226.0
2021-05-06 15:50:00,74.88,75.25,74.87,75.06,422764.0,70.1272,70.4737,70.1178,70.2957,422764.0
2021-05-06 15:55:00,75.07,75.19,74.95,75.11,475273.0,70.3051,70.4175,70.1927,70.3426,475273.0
2021-05-07 09:30:00,75.58,75.58,75.22,75.47,124471.0,70.7827,70.7827,70.4456,70.6797,124471.0
2021-05-07 09:35:00,75.49,75.5,75.25,75.3,60171.0,70.6985,70.7078,70.4737,70.5205,60171.0
2021-05-07 09:40:00,75.3,75.3,74.83,74.94,51250.0,70.5205,70.5205,70.0803,70.1834,51250.0
2021-05-07 09:45:00,74.94,74.96,74.67,74.69,37481.0,70.1834,70.2021,69.9305,69.9492,37481.0
2021-05-07 09:50:00,74.73,74.79,74.25,74.33,82746.0,69.9867,70.0429,69.5372,69.6121,82746.0
2021-05-07 09:55:00,74.31,74.59,74.31,74.31,40709.0,69.5934,69.8556,69.5934,69.5934,40709.0
2021-05-07 10:00:00,74.37,74.76,74.37,74.7,45790.0,69.6495,70.0148,69.6495,69.9586,45790.0
2021-05-07 10:05:00,74.7,74.7,74.51,74.55,47965.0,69.9586,69.9586,69.7807,69.8181,47965.0
2021-05-07 10:10:00,74.54,74.75,74.47,74.51,49871.0,69.8088,70.0054,69.7432,69.7807,49871.0
2021-05-07 10:15:00,74.51,74.64,74.42,74.6,47798.0,69.7807,69.9024,69.6964,69.8649,47798.0
2021-05-07 10:20:00,74.61,74.85,74.61,74.67,49957.0,69.8743,70.0991,69.8743,69.9305,49957.0
2021-05-07 10:25:00,74.66,74.71,74.57,74.57,38326.0,69.9211,69.968,69.8368,69.8368,38326.0
2021-05-07 10:30:00,74.57,74.58,74.33,74.33,52890.0,69.8368,69.8462,69.6121,69.6121,52890.0
2021-05-07 10:35:00,74.32,74.42,74.28,74.38,90548.0,69.6027,69.6964,69.5653,69.6589,90548.0
2021-05-07 10:40:00,74.4,74.81,74.4,74.75,62599.0,69.6776,70.0616,69.6776,70.0054,62599.0
2021-05-07 10:45:00,74.74,74.75,74.67,74.67,39602.0,69.9961,70.0054,69.9305,69.9305,39602.0
2021-05-07 10:50:00,74.68,74.93,74.64,74.87,50294.0,69.9399,70.174,69.9024,70.1178,50294.0
2021-05-07 10:55:00,74.87,74.89,74.66,74.75,44260.0,70.1178,70.1365,69.9211,70.0054,44260.0
2021-05-07 11:00:00,74.75,74.78,74.64,74.7,43857.0,70.0054,70.0335,69.9024,69.9586,43857.0
2021-05-07 11:05:00,74.69,74.77,74.58,74.61,77126.0,69.9492,70.0242,69.8462,69.8743,77126.0
2021-05-07 11:10:00,74.59,74.64,74.57,74.61,32163.0,69.8556,69.9024,69.8368,69.8743,32163.0
2021-05-07 11:15:00,74.59,74.6,74.43,74.45,39919.0,69.8556,69.8649,69.7057,69.7245,39919.0
2021-05-07 11:20:00,74.45,74.55,74.44,74.49,46068.0,69.7245,69.8181,69.7151,69.7619,46068.0
2021-05-07 11:25:00,74.5,74.5,74.32,74.35,61373.0,69.7713,69.7713,69.6027,69.6308,61373.0
2021-05-07 11:30:00,74.36,74.62,74.35,74.61,57307.0,69.6402,69.8837,69.6308,69.8743,57307.0
2021-05-07 11:35:00,74.61,74.66,74.54,74.66,35511.0,69.8743,69.9211,69.8088,69.9211,35511.0
2021-05-07 11:40:00,74.65,74.65,74.51,74.61,39775.0,69.9118,69.9118,69.7807,69.8743,39775.0
2021-05-07 11:45:00,74.61,74.61,74.49,74.51,27183.0,69.8743,69.8743,69.7619,69.7807,27183.0
2021-05-07 11:50:00,74.51,74.65,74.5,74.62,24250.0,69.7807,69.9118,69.7713,69.8837,24250.0
2021-05-07 11:55:00,74.62,74.71,74.61,74.7,30573.0,69.8837,69.968,69.8743,69.9586,30573.0
2021-05-07 12:00:00,74.7,74.7,74.53,74.55,18451.0,69.9586,69.9586,69.7994,69.8181,18451.0
2021-05-07 12:05:00,74.55,74.57,74.49,74.49,28680.0,69.8181,69.8368,69.7619,69.7619,28680.0
2021-05-07 12:10:00,74.48,74.49,74.22,74.23,40404.0,69.7526,69.7619,69.5091,69.5184,40404.0
2021-05-07 12:15:00,74.23,74.4,74.21,74.33,46849.0,69.5184,69.6776,69.4997,69.6121,46849.0
2021-05-07 12:20:00,74.33,74.34,74.29,74.31,28288.0,69.6121,69.6214,69.5746,69.5934,28288.0
2021-05-07 12:25:00,74.31,74.37,74.3,74.34,34340.0,69.5934,69.6495,69.584,69.6214,34340.0
2021-05-07 12:30:00,74.33,74.33,74.25,74.26,28219.0,69.6121,69.6121,69.5372,69.5465,28219.0
2021-05-07 12:35:00,74.27,74.44,74.25,74.44,28952.0,69.5559,69.7151,69.5372,69.7151,28952.0
2021-05-07 12:40:00,74.44,74.63,74.44,74.63,45172.0,69.7151,69.893,69.7151,69.893,45172.0
2021-05-07 12:45:00,74.64,74.71,74.53,74.65,30221.0,69.9024,69.968,69.7994,69.9118,30221.0
2021-05-07 12:50:00,74.65,74.68,74.61,74.64,45655.0,69.9118,69.9399,69.8743,69.9024,45655.0
2021-05-07 12:55:00,74.64,74.67,74.63,74.67,29969.0,69.9024,69.9305,69.893,69.9305,29969.0
2021-05-07 13:00:00,74.67,74.74,74.66,74.7,33791.0,69.9305,69.9961,69.9211,69.9586,33791.0
2021-05-07 13:05:00,74.7,74.79,74.53,74.56,42567.0,69.9586,70.0429,69.7994,69.8275,42567.0
2021-05-07 13:10:00,74.56,74.58,74.36,74.38,16623.0,69.8275,69.8462,69.6402,69.6589,16623.0
2021-05-07 13:15:00,74.39,74.39,74.27,74.3,19512.0,69.6683,69.6683,69.5559,69.584,19512.0
2021-05-07 13:20:00,74.3,74.35,74.16,74.18,33512.0,69.584,69.6308,69.4529,69.4716,33512.0
2021-05-07 13:25:00,74.18,74.25,74.18,74.2,23417.0,69.4716,69.5372,69.4716,69.4903,23417.0
2021-05-07 13:30:00,74.2,74.29,74.18,74.19,29730.0,69.4903,69.5746,69.4716,69.481,29730.0
2021-05-07 13:35:00,74.19,74.34,74.18,74.27,25966.0,69.481,69.6214,69.4716,69.5559,25966.0
2021-05-07 13:40:00,74.25,74.3,74.15,74.16,27610.0,69.5372,69.584,69.4435,69.4529,27610.0
2021-05-07 13:45:00,74.16,74.31,74.13,74.31,34691.0,69.4529,69.5934,69.4248,69.5934,34691.0
2021-05-07 13:50:00,74.3,74.3,74.23,74.27,19668.0,69.584,69.584,69.5184,69.5559,19668.0
2021-05-07 13:55:00,74.27,74.31,74.11,74.14,29364.0,69.5559,69.5934,69.406,69.4341,29364.0
2021-05-07 14:00:00,74.13,74.19,74.03,74.18,30952.0,69.4248,69.481,69.3311,69.4716,30952.0
2021-05-07 14:05:00,74.18,74.26,74.16,74.23,30960.0,69.4716,69.5465,69.4529,69.5184,30960.0
2021-05-07 14:10:00,74.23,74.24,74.14,74.14,29059.0,69.5184,69.5278,69.4341,69.4341,29059.0
2021-05-07 14:15:00,74.14,74.14,74.05,74.11,37070.0,69.4341,69.4341,69.3499,69.406,37070.0
2021-05-07 14:20:00,74.1,74.12,74.06,74.09,32393.0,69.3967,69.4154,69.3592,69.3873,32393.0
2021-05-07 14:25:00,74.09,74.13,74.06,74.08,44814.0,69.3873,69.4248,69.3592,69.3779,44814.0
2021-05-07 14:30:00,74.08,74.11,74.04,74.06,43832.0,69.3779,69.406,69.3405,69.3592,43832.0
2021-05-07 14:35:00,74.06,74.07,73.99,74.03,39827.0,69.3592,69.3686,69.2937,69.3311,39827.0
2021-05-07 14:40:00,74.02,74.03,73.96,73.98,34411.0,69.3218,69.3311,69.2656,69.2843,34411.0
2021-05-07 14:45:00,73.98,74.02,73.97,74.02,39712.0,69.2843,69.3218,69.2749,69.3218,39712.0
2021-05-07 14:50:00,74.02,74.04,73.98,74.0,33451.0,69.3218,69.3405,69.2843,69.303,33451.0
2021-05-07 14:55:00,74.0,74.12,73.95,74.11,74105.0,69.303,69.4154,69.2562,69.406,74105.0
2021-05-07 15:00:00,74.11,74.44,74.11,74.42,52311.0,69.406,69.7151,69.406,69.6964,52311.0
2021-05-07 15:05:00,74.42,74.53,74.38,74.45,56511.0,69.6964,69.7994,69.6589,69.7245,56511.0
2021-05-07 15:10:00,74.44,74.45,74.41,74.43,32305.0,69.7151,69.7245,69.687,69.7057,32305.0
2021-05-07 15:15:00,74.44,74.52,74.44,74.48,46776.0,69.7151,69.79,69.7151,69.7526,46776.0
2021-05-07 15:20:00,74.48,74.54,74.45,74.5,23573.0,69.7526,69.8088,69.7245,69.7713,23573.0
2021-05-07 15:25:00,74.5,74.64,74.46,74.6,63412.0,69.7713,69.9024,69.7338,69.8649,63412.0
2021-05-07 15:30:00,74.6,74.63,74.52,74.55,40992.0,69.8649,69.893,69.79,69.8181,40992.0
2021-05-07 15:35:00,74.55,74.76,74.54,74.76,50415.0,69.8181,70.0148,69.8088,70.0148,50415.0
2021-05-07 15:40:00,74.75,74.77,74.71,74.72,60346.0,70.0054,70.0242,69.968,69.9773,60346.0
2021-05-07 15:45:00,74.72,74.77,74.59,74.77,88133.0,69.9773,70.0242,69.8556,70.0242,88133.0
2021-05-07 15:50:00,74.75,75.01,74.68,75.01,186171.0,70.0054,70.2489,69.9399,70.2489,186171.0
2021-05-07 15:55:00,75.01,75.02,74.73,74.82,344201.0,70.2489,70.2583,69.9867,70.071,344201.0
2021-05-10 09:30:00,74.92,75.21,74.69,74.91,53338.0,70.1646,70.4362,69.9492,70.1553,53338.0
2021-05-10 09:35:00,74.91,74.91,74.63,74.81,20428.0,70.1553,70.1553,69.893,70.0616,20428.0
2021-05-10 09:40:00,74.79,74.97,74.67,74.9,33414.0,70.0429,70.2115,69.9305,70.1459,33414.0
2021-05-10 09:45:00,74.87,74.99,74.83,74.98,18785.0,70.1178,70.2302,70.0803,70.2208,18785.0
2021-05-10 09:50:00,74.95,74.95,74.68,74.69,32657.0,70.1927,70.1927,69.9399,69.9492,32657.0
2021-05-10 09:55:00,74.68,74.86,74.67,74.7,34936.0,69.9399,70.1084,69.9305,69.9586,34936.0
2021-05-10 10:00:00,74.7,74.84,74.67,74.8,37393.0,69.9586,70.0897,69.9305,70.0522,37393.0
2021-05-10 10:05:00,74.79,74.8,74.51,74.56,90395.0,70.0429,70.0522,69.7807,69.8275,90395.0
2021-05-10 10:10:00,74.56,74.6,74.41,74.57,44596.0,69.8275,69.8649,69.687,69.8368,44596.0
2021-05-10 10:15:00,74.57,74.63,74.55,74.56,24259.0,69.8368,69.893,69.8181,69.8275,24259.0
2021-05-10 10:20:00,74.56,74.72,74.54,74.61,35475.0,69.8275,69.9773,69.8088,69.8743,35475.0
2021-05-10 10:25:00,74.62,74.62,74.44,74.58,26940.0,69.8837,69.8837,69.7151,69.8462,26940.0
2021-05-10 10:30:00,74.57,74.57,74.36,74.52,26195.0,69.8368,69.8368,69.6402,69.79,26195.0
2021-05-10 10:35:00,74.5,74.51,74.4,74.44,20249.0,69.7713,69.7807,69.6776,69.7151,20249.0
2021-05-10 10:40:00,74.44,74.51,74.4,74.51,26608.0,69.7151,69.7807,69.6776,69.7807,26608.0
2021-05-10 10:45:00,74.5,74.51,74.41,74.47,14782.0,69.7713,69.7807,69.687,69.7432,14782.0
2021-05-10 10:50:00,74.47,74.59,74.46,74.46,21259.0,69.7432,69.8556,69.7338,69.7338,21259.0
2021-05-10 10:55:00,74.44,74.51,74.41,74.51,17608.0,69.7151,69.7807,69.687,69.7807,17608.0
2021-05-10 11:00:00,74.51,74.52,74.39,74.43,21408.0,69.7807,69.79,69.6683,69.7057,21408.0
2021-05-10 11:05:00,74.43,74.55,74.41,74.42,23838.0,69.7057,69.8181,69.687,69.6964,23838.0
2021-05-10 11:10:00,74.42,74.43,74.35,74.37,24346.0,69.6964,69.7057,69.6308,69.6495,24346.0
2021-05-10 11:15:00,74.36,74.45,74.3,74.45,21896.0,69.6402,69.7245,69.584,69.7245,21896.0
2021-05-10 11:20:00,74.45,74.57,74.45,74.46,33950.0,69.7245,69.8368,69.7245,69.7338,33950.0
2021-05-10 11:25:00,74.45,74.61,74.43,74.59,27601.0,69.7245,69.8743,69.7057,69.8556,27601.0
2021-05-10 11:30:00,74.59,74.61,74.49,74.52,26393.0,69.8556,69.8743,69.7619,69.79,26393.0
2021-05-10 11:35:00,74.52,74.53,74.4,74.44,21191.0,69.79,69.7994,69.6776,69.7151,21191.0
2021-05-10 11:40:00,74.43,74.43,74.34,74.41,26259.0,69.7057,69.7057,69.6214,69.687,26259.0
2021-05-10 11:45:00,74.42,74.44,74.35,74.41,20591.0,69.6964,69.7151,69.6308,69.687,20591.0
2021-05-10 11:50:00,74.42,74.51,74.41,74.51,22748.0,69.6964,69.7807,69.687,69.7807,22748.0
2021-05-10 11:55:00,74.51,74.6,74.5,74.57,17185.0,69.7807,69.8649,69.7713,69.8368,17185.0
2021-05-10 12:00:00,74.58,74.68,74.57,74.67,21765.0,69.8462,69.9399,69.8368,69.9305,21765.0
2021-05-10 12:05:00,74.67,74.8,74.64,74.78,15979.0,69.9305,70.0522,69.9024,70.0335,15979.0
2021-05-10 12:10:00,74.79,74.85,74.76,74.8,21966.0,70.0429,70.0991,70.0148,70.0522,21966.0
2021-05-10 12:15:00,74.81,74.83,74.74,74.77,14055.0,70.0616,70.0803,69.9961,70.0242,14055.0
2021-05-10 12:20:00,74.77,74.78,74.72,74.73,20414.0,70.0242,70.0335,69.9773,69.9867,20414.0
2021-05-10 12:25:00,74.72,74.76,74.7,74.73,19379.0,69.9773,70.0148,69.9586,69.9867,19379.0
2021-05-10 12:30:00,74.74,74.79,74.72,74.75,18901.0,69.9961,70.0429,69.9773,70.0054,18901.0
2021-05-10 12:35:00,74.75,74.8,74.71,74.75,14804.0,70.0054,70.0522,69.968,70.0054,14804.0
2021-05-10 12:40:00,74.75,74.77,74.69,74.77,15578.0,70.0054,70.0242,69.9492,70.0242,15578.0
2021-05-10 12:45:00,74.77,74.79,74.64,74.64,56520.0,70.0242,70.0429,69.9024,69.9024,56520.0
2021-05-10 12:50:00,74.64,74.67,74.6,74.62,12902.0,69.9024,69.9305,69.8649,69.8837,12902.0
2021-05-10 12:55:00,74.62,74.62,74.53,74.53,13787.0,69.8837,69.8837,69.7994,69.7994,13787.0
2021-05-10 13:00:00,74.54,74.56,74.46,74.48,20286.0,69.8088,69.8275,69.7338,69.7526,20286.0
2021-05-10 13:05:00,74.48,74.5,74.42,74.44,22075.0,69.7526,69.7713,69.6964,69.7151,22075.0
2021-05-10 13:10:00,74.44,74.47,74.38,74.39,21289.0,69.7151,69.7432,69.6589,69.6683,21289.0
2021-05-10 13:15:00,74.38,74.47,74.35,74.37,38948.0,69.6589,69.7432,69.6308,69.6495,38948.0
2021-05-10 13:20:00,74.37,74.42,74.36,74.4,17006.0,69.6495,69.6964,69.6402,69.6776,17006.0
2021-05-10 13:25:00,74.4,74.41,74.34,74.35,15559.0,69.6776,69.687,69.6214,69.6308,15559.0
2021-05-10 13:30:00,74.34,74.4,74.29,74.34,19196.0,69.6214,69.6776,69.5746,69.6214,19196.0
2021-05-10 13:35:00,74.33,74.37,74.3,74.37,15360.0,69.6121,69.6495,69.584,69.6495,15360.0
2021-05-10 13:40:00,74.38,74.41,74.35,74.39,19074.0,69.6589,69.687,69.6308,69.6683,19074.0
2021-05-10 13:45:00,74.39,74.5,74.38,74.42,14653.0,69.6683,69.7713,69.6589,69.6964,14653.0
2021-05-10 13:50:00,74.42,74.44,74.39,74.42,39065.0,69.6964,69.7151,69.6683,69.6964,39065.0
2021-05-10 13:55:00,74.43,74.53,74.41,74.49,20614.0,69.7057,69.7994,69.687,69.7619,20614.0
2021-05-10 14:00:00,74.47,74.49,74.34,74.47,26967.0,69.7432,69.7619,69.6214,69.7432,26967.0
2021-05-10 14:05:00,74.44,74.44,74.33,74.38,32526.0,69.7151,69.7151,69.6121,69.6589,32526.0
2021-05-10 14:10:00,74.37,74.38,74.28,74.28,19758.0,69.6495,69.6589,69.5653,69.5653,19758.0
2021-05-10 14:15:00,74.29,74.3,74.12,74.15,37517.0,69.5746,69.584,69.4154,69.4435,37517.0
2021-05-10 14:20:00,74.16,74.17,74.05,74.17,15848.0,69.4529,69.4622,69.3499,69.4622,15848.0
2021-05-10 14:25:00,74.16,74.19,74.06,74.11,16409.0,69.4529,69.481,69.3592,69.406,16409.0
2021-05-10 14:30:00,74.11,74.14,74.04,74.14,26939.0,69.406,69.4341,69.3405,69.4341,26939.0
2021-05-10 14:35:00,74.13,74.16,74.08,74.11,21046.0,69.4248,69.4529,69.3779,69.406,21046.0
2021-05-10 14:40:00,74.12,74.17,74.06,74.06,269565.0,69.4154,69.4622,69.3592,69.3592,269565.0
2021-05-10 14:45:00,74.06,74.07,73.99,73.99,26263.0,69.3592,69.3686,69.2937,69.2937,26263.0
2021-05-10 14:50:00,73.98,74.01,73.9,73.99,31008.0,69.2843,69.3124,69.2094,69.2937,31008.0
2021-05-10 14:55:00,73.98,74.0,73.95,73.98,16306.0,69.2843,69.303,69.2562,69.2843,16306.0
2021-05-10 15:00:00,73.96,74.04,73.95,74.02,23282.0,69.2656,69.3405,69.2562,69.3218,23282.0
2021-05-10 15:05:00,74.02,74.02,73.92,73.96,13466.0,69.3218,69.3218,69.2281,69.2656,13466.0
2021-05-10 15:10:00,73.95,74.01,73.93,73.95,21593.0,69.2562,69.3124,69.2375,69.2562,21593.0
2021-05-10 15:15:00,73.95,73.97,73.86,73.87,13947.0,69.2562,69.2749,69.1719,69.1813,13947.0
2021-05-10 15:20:00,73.87,73.97,73.84,73.94,24031.0,69.1813,69.2749,69.1532,69.2468,24031.0
2021-05-10 15:25:00,73.96,74.23,73.96,74.17,60678.0,69.2656,69.5184,69.2656,69.4622,60678.0
2021-05-10 15:30:00,74.16,74.22,74.11,74.14,97317.0,69.4529,69.5091,69.406,69.4341,97317.0
2021-05-10 15:35:00,74.14,74.2,74.09,74.14,76982.0,69.4341,69.4903,69.3873,69.4341,76982.0
2021-05-10 15:40:00,74.15,74.18,74.11,74.17,46300.0,69.4435,69.4716,69.406,69.4622,46300.0
2021-05-10 15:45:00,74.18,74.21,73.99,74.06,110749.0,69.4716,69.4997,69.2937,69.3592,110749.0
2021-05-10 15:50:00,74.07,74.19,74.05,74.07,133379.0,69.3686,69.481,69.3499,69.3686,133379.0
2021-05-10 15:55:00,74.08,74.11,73.96,74.01,306637.0,69.3779,69.406,69.2656,69.3124,306637.0
2021-05-11 09:30:00,73.46,73.53,73.08,73.23,82201.0,68.7973,68.8629,68.4414,68.5819,82201.0
2021-05-11 09:35:00,73.24,73.47,73.21,73.32,94376.0,68.5913,68.8067,68.5632,68.6662,94376.0
2021-05-11 09:40:00,73.32,73.35,73.15,73.31,22788.0,68.6662,68.6943,68.507,68.6568,22788.0
2021-05-11 09:45:00,73.31,73.35,73.16,73.17,77283.0,68.6568,68.6943,68.5163,68.5257,77283.0
2021-05-11 09:50:00,73.18,73.44,73.07,73.44,103706.0,68.5351,68.7786,68.4321,68.7786,103706.0
2021-05-11 09:55:00,73.43,73.5,73.23,73.48,149205.0,68.7692,68.8348,68.5819,68.816,149205.0
2021-05-11 10:00:00,73.47,73.74,73.47,73.59,53512.0,68.8067,69.0595,68.8067,68.9191,53512.0
2021-05-11 10:05:00,73.59,73.6,73.43,73.48,27391.0,68.9191,68.9284,68.7692,68.816,27391.0
2021-05-11 10:10:00,73.49,73.52,73.29,73.31,36661.0,68.8254,68.8535,68.6381,68.6568,36661.0
2021-05-11 10:15:00,73.31,73.31,73.08,73.26,24677.0,68.6568,68.6568,68.4414,68.61,24677.0
2021-05-11 10:20:00,73.29,73.37,73.11,73.11,25203.0,68.6381,68.713,68.4695,68.4695,25203.0
2021-05-11 10:25:00,73.11,73.15,73.04,73.05,29819.0,68.4695,68.507,68.404,68.4133,29819.0
2021-05-11 10:30:00,73.05,73.12,72.94,73.09,58819.0,68.4133,68.4789,68.3103,68.4508,58819.0
2021-05-11 10:35:00,73.09,73.1,72.99,73.02,40581.0,68.4508,68.4602,68.3571,68.3852,40581.0
2021-05-11 10:40:00,73.02,73.1,72.95,72.96,33704.0,68.3852,68.4602,68.3197,68.329,33704.0
2021-05-11 10:45:00,72.95,73.07,72.81,73.02,27969.0,68.3197,68.4321,68.1886,68.3852,27969.0
2021-05-11 10:50:00,73.02,73.08,72.95,73.05,35315.0,68.3852,68.4414,68.3197,68.4133,35315.0
2021-05-11 10:55:00,73.04,73.09,72.97,72.98,50632.0,68.404,68.4508,68.3384,68.3478,50632.0
2021-05-11 11:00:00,72.99,73.01,72.75,72.75,31838.0,68.3571,68.3759,68.1324,68.1324,31838.0
2021-05-11 11:05:00,72.77,72.8,72.72,72.72,56925.0,68.1511,68.1792,68.1043,68.1043,56925.0
2021-05-11 11:10:00,72.72,72.83,72.66,72.83,33995.0,68.1043,68.2073,68.0481,68.2073,33995.0
2021-05-11 11:15:00,72.83,72.84,72.7,72.84,78979.0,68.2073,68.2167,68.0855,68.2167,78979.0
2021-05-11 11:20:00,72.82,72.85,72.76,72.8,69803.0,68.1979,68.226,68.1417,68.1792,69803.0
2021-05-11 11:25:00,72.8,72.87,72.68,72.78,41672.0,68.1792,68.2448,68.0668,68.1605,41672.0
2021-05-11 11:30:00,72.78,72.8,72.72,72.76,44133.0,68.1605,68.1792,68.1043,68.1417,44133.0
2021-05-11 11:35:00,72.77,72.8,72.72,72.75,104365.0,68.1511,68.1792,68.1043,68.1324,104365.0
2021-05-11 11:40:00,72.76,72.77,72.67,72.68,64661.0,68.1417,68.1511,68.0574,68.0668,64661.0
2021-05-11 11:45:00,72.68,72.75,72.63,72.69,79160.0,68.0668,68.1324,68.02,68.0762,79160.0
2021-05-11 11:50:00,72.69,72.76,72.6,72.72,83881.0,68.0762,68.1417,67.9919,68.1043,83881.0
2021-05-11 11:55:00,72.72,72.75,72.57,72.59,207276.0,68.1043,68.1324,67.9638,67.9825,207276.0
2021-05-11 12:00:00,72.61,72.63,72.49,72.59,173643.0,68.0013,68.02,67.8889,67.9825,173643.0
2021-05-11 12:05:00,72.57,72.74,72.54,72.54,50913.0,67.9638,68.123,67.9357,67.9357,50913.0
2021-05-11 12:10:00,72.53,72.66,72.53,72.59,46092.0,67.9263,68.0481,67.9263,67.9825,46092.0
2021-05-11 12:15:00,72.59,72.66,72.54,72.62,99271.0,67.9825,68.0481,67.9357,68.0106,99271.0
2021-05-11 12:20:00,72.61,72.7,72.53,72.7,131169.0,68.0013,68.0855,67.9263,68.0855,131169.0
2021-05-11 12:25:00,72.69,72.69,72.44,72.54,62259.0,68.0762,68.0762,67.842,67.9357,62259.0
2021-05-11 12:30:00,72.54,72.54,72.42,72.43,30781.0,67.9357,67.9357,67.8233,67.8327,30781.0
2021-05-11 12:35:00,72.44,72.53,72.41,72.49,30898.0,67.842,67.9263,67.8139,67.8889,30898.0
2021-05-11 12:40:00,72.49,72.5,72.38,72.4,17851.0,67.8889,67.8982,67.7859,67.8046,17851.0
2021-05-11 12:45:00,72.39,72.4,72.31,72.32,15939.0,67.7952,67.8046,67.7203,67.7297,15939.0
2021-05-11 12:50:00,72.31,72.31,72.15,72.19,25614.0,67.7203,67.7203,67.5705,67.6079,25614.0
2021-05-11 12:55:00,72.2,72.22,72.13,72.14,27893.0,67.6173,67.636,67.5517,67.5611,27893.0
2021-05-11 13:00:00,72.14,72.26,72.13,72.25,128680.0,67.5611,67.6735,67.5517,67.6641,128680.0
2021-05-11 13:05:00,72.25,72.26,72.11,72.12,215898.0,67.6641,67.6735,67.533,67.5424,215898.0
2021-05-11 13:10:00,72.12,72.29,72.03,72.26,214631.0,67.5424,67.7016,67.4581,67.6735,214631.0
2021-05-11 13:15:00,72.26,72.5,72.24,72.48,55802.0,67.6735,67.8982,67.6547,67.8795,55802.0
2021-05-11 13:20:00,72.48,72.63,72.32,72.53,190108.0,67.8795,68.02,67.7297,67.9263,190108.0
2021-05-11 13:25:00,72.53,72.6,72.45,72.55,50753.0,67.9263,67.9919,67.8514,67.9451,50753.0
2021-05-11 13:30:00,72.55,72.6,72.52,72.58,19701.0,67.9451,67.9919,67.917,67.9732,19701.0
2021-05-11 13:35:00,72.59,72.8,72.56,72.79,27282.0,67.9825,68.1792,67.9544,68.1698,27282.0
2021-05-11 13:40:00,72.8,72.8,72.63,72.65,21640.0,68.1792,68.1792,68.02,68.0387,21640.0
2021-05-11 13:45:00,72.65,72.75,72.63,72.66,28242.0,68.0387,68.1324,68.02,68.0481,28242.0
2021-05-11 13:50:00,72.66,72.68,72.52,72.53,25258.0,68.0481,68.0668,67.917,67.9263,25258.0
2021-05-11 13:55:00,72.53,72.64,72.52,72.57,33392.0,67.9263,68.0293,67.917,67.9638,33392.0
2021-05-11 14:00:00,72.58,72.86,72.56,72.84,48789.0,67.9732,68.2354,67.9544,68.2167,48789.0
2021-05-11 14:05:00,72.84,72.85,72.63,72.67,38652.0,68.2167,68.226,68.02,68.0574,38652.0
2021-05-11 14:10:00,72.69,72.7,72.56,72.59,34738.0,68.0762,68.0855,67.9544,67.9825,34738.0
2021-05-11 14:15:00,72.57,72.69,72.57,72.67,30587.0,67.9638,68.0762,67.9638,68.0574,30587.0
2021-05-11 14:20:00,72.67,72.74,72.62,72.72,35813.0,68.0574,68.123,68.0106,68.1043,35813.0
2021-05-11 14:25:00,72.72,72.83,72.7,72.83,28284.0,68.1043,68.2073,68.0855,68.2073,28284.0
2021-05-11 14:30:00,72.82,72.82,72.64,72.64,34108.0,68.1979,68.1979,68.0293,68.0293,34108.0
2021-05-11 14:35:00,72.65,72.68,72.52,72.54,24075.0,68.0387,68.0668,67.917,67.9357,24075.0
2021-05-11 14:40:00,72.55,72.59,72.52,72.56,30085.0,67.9451,67.9825,67.917,67.9544,30085.0
2021-05-11 14:45:00,72.56,72.62,72.51,72.57,33029.0,67.9544,68.0106,67.9076,67.9638,33029.0
2021-05-11 14:50:00,72.57,72.65,72.53,72.6,29634.0,67.9638,68.0387,67.9263,67.9919,29634.0
2021-05-11 14:55:00,72.59,72.66,72.52,72.59,27431.0,67.9825,68.0481,67.917,67.9825,27431.0
2021-05-11 15:00:00,72.58,72.64,72.57,72.6,27259.0,67.9732,68.0293,67.9638,67.9919,27259.0
2021-05-11 15:05:00,72.59,72.63,72.48,72.5,40861.0,67.9825,68.02,67.8795,67.8982,40861.0
2021-05-11 15:10:00,72.5,72.51,72.39,72.4,36227.0,67.8982,67.9076,67.7952,67.8046,36227.0
2021-05-11 15:15:00,72.4,72.57,72.37,72.56,33914.0,67.8046,67.9638,67.7765,67.9544,33914.0
2021-05-11 15:20:00,72.56,72.73,72.56,72.67,67763.0,67.9544,68.1136,67.9544,68.0574,67763.0
2021-05-11 15:25:00,72.68,72.75,72.65,72.67,56629.0,68.0668,68.1324,68.0387,68.0574,56629.0
2021-05-11 15:30:00,72.65,72.7,72.47,72.48,62488.0,68.0387,68.0855,67.8701,67.8795,62488.0
2021-05-11 15:35:00,72.47,72.53,72.36,72.45,62458.0,67.8701,67.9263,67.7671,67.8514,62458.0
2021-05-11 15:40:00,72.45,72.66,72.44,72.62,59790.0,67.8514,68.0481,67.842,68.0106,59790.0
2021-05-11 15:45:00,72.61,72.79,72.59,72.69,93011.0,68.0013,68.1698,67.9825,68.0762,93011.0
2021-05-11 15:50:00,72.69,72.73,72.61,72.64,121632.0,68.0762,68.1136,68.0013,68.0293,121632.0
2021-05-11 15:55:00,72.65,72.71,72.6,72.64,236368.0,68.0387,68.0949,67.9919,68.0293,236368.0
2021-05-12 09:30:00,71.93,72.37,71.84,71.94,118282.0,67.3644,67.7765,67.2801,67.3738,118282.0
2021-05-12 09:35:00,71.92,72.18,71.88,71.89,48869.0,67.355,67.5985,67.3176,67.327,48869.0
2021-05-12 09:40:00,71.89,72.12,71.84,72.08,77873.0,67.327,67.5424,67.2801,67.5049,77873.0
2021-05-12 09:45:00,72.07,72.16,71.96,72.01,44170.0,67.4955,67.5798,67.3925,67.4393,44170.0
2021-05-12 09:50:00,72.03,72.03,71.84,71.91,40902.0,67.4581,67.4581,67.2801,67.3457,40902.0
2021-05-12 09:55:00,71.89,71.95,71.8,71.95,25086.0,67.327,67.3831,67.2427,67.3831,25086.0
2021-05-12 10:00:00,71.94,71.96,71.67,71.85,92635.0,67.3738,67.3925,67.1209,67.2895,92635.0
2021-05-12 10:05:00,71.86,72.01,71.82,71.86,35808.0,67.2989,67.4393,67.2614,67.2989,35808.0
2021-05-12 10:10:00,71.85,71.85,71.66,71.76,21325.0,67.2895,67.2895,67.1116,67.2052,21325.0
2021-05-12 10:15:00,71.77,71.92,71.74,71.92,14802.0,67.2146,67.355,67.1865,67.355,14802.0
2021-05-12 10:20:00,71.92,72.15,71.92,72.01,38651.0,67.355,67.5705,67.355,67.4393,38651.0
2021-05-12 10:25:00,72.0,72.0,71.73,71.73,30755.0,67.43,67.43,67.1771,67.1771,30755.0
2021-05-12 10:30:00,71.73,71.75,71.59,71.63,21081.0,67.1771,67.1958,67.046,67.0835,21081.0
2021-05-12 10:35:00,71.63,71.78,71.62,71.66,20514.0,67.0835,67.2239,67.0741,67.1116,20514.0
2021-05-12 10:40:00,71.66,71.66,71.44,71.53,31050.0,67.1116,67.1116,66.9055,66.9898,31050.0
2021-05-12 10:45:00,71.52,71.55,71.45,71.48,19452.0,66.9804,67.0085,66.9149,66.943,19452.0
2021-05-12 10:50:00,71.47,71.57,71.45,71.49,16782.0,66.9336,67.0273,66.9149,66.9523,16782.0
2021-05-12 10:55:00,71.49,71.6,71.43,71.53,34743.0,66.9523,67.0554,66.8962,66.9898,34743.0
2021-05-12 11:00:00,71.51,71.53,71.45,71.45,31515.0,66.9711,66.9898,66.9149,66.9149,31515.0
2021-05-12 11:05:00,71.46,71.5,71.35,71.45,52514.0,66.9242,66.9617,66.8212,66.9149,52514.0
2021-05-12 11:10:00,71.44,71.48,71.4,71.45,22461.0,66.9055,66.943,66.8681,66.9149,22461.0
2021-05-12 11:15:00,71.44,71.45,71.37,71.45,30208.0,66.9055,66.9149,66.84,66.9149,30208.0
2021-05-12 11:20:00,71.46,71.55,71.42,71.42,45946.0,66.9242,67.0085,66.8868,66.8868,45946.0
2021-05-12 11:25:00,71.42,71.42,71.32,71.4,62382.0,66.8868,66.8868,66.7931,66.8681,62382.0
2021-05-12 11:30:00,71.38,71.39,71.25,71.26,24996.0,66.8493,66.8587,66.7276,66.7369,24996.0
2021-05-12 11:35:00,71.26,71.29,71.22,71.26,27350.0,66.7369,66.765,66.6995,66.7369,27350.0
2021-05-12 11:40:00,71.24,71.31,71.19,71.31,19632.0,66.7182,66.7838,66.6714,66.7838,19632.0
2021-05-12 11:45:00,71.32,71.32,71.16,71.17,20035.0,66.7931,66.7931,66.6433,66.6527,20035.0
2021-05-12 11:50:00,71.16,71.16,70.96,70.98,23805.0,66.6433,66.6433,66.456,66.4747,23805.0
2021-05-12 11:55:00,70.96,71.01,70.91,70.92,36424.0,66.456,66.5028,66.4092,66.4185,36424.0
2021-05-12 12:00:00,70.92,71.0,70.85,70.9,24796.0,66.4185,66.4934,66.353,66.3998,24796.0
2021-05-12 12:05:00,70.9,70.95,70.87,70.88,18499.0,66.3998,66.4466,66.3717,66.3811,18499.0
2021-05-12 12:10:00,70.87,70.9,70.85,70.85,23350.0,66.3717,66.3998,66.353,66.353,23350.0
2021-05-12 12:15:00,70.84,70.93,70.76,70.9,28530.0,66.3436,66.4279,66.2687,66.3998,28530.0
2021-05-12 12:20:00,70.89,71.0,70.84,70.98,16680.0,66.3904,66.4934,66.3436,66.4747,16680.0
2021-05-12 12:25:00,70.97,70.99,70.92,70.95,18643.0,66.4653,66.4841,66.4185,66.4466,18643.0
2021-05-12 12:30:00,70.93,71.07,70.89,71.03,19044.0,66.4279,66.559,66.3904,66.5215,19044.0
2021-05-12 12:35:00,71.03,71.04,70.88,70.89,16170.0,66.5215,66.5309,66.3811,66.3904,16170.0
2021-05-12 12:40:00,70.89,70.89,70.77,70.86,19138.0,66.3904,66.3904,66.278,66.3623,19138.0
2021-05-12 12:45:00,70.84,70.89,70.79,70.85,12617.0,66.3436,66.3904,66.2968,66.353,12617.0
2021-05-12 12:50:00,70.85,71.02,70.83,70.99,13895.0,66.353,66.5122,66.3342,66.4841,13895.0
2021-05-12 12:55:00,71.0,71.02,70.94,71.0,11442.0,66.4934,66.5122,66.4373,66.4934,11442.0
2021-05-12 13:00:00,70.99,71.23,70.98,71.16,24013.0,66.4841,66.7088,66.4747,66.6433,24013.0
2021-05-12 13:05:00,71.16,71.21,71.05,71.05,39964.0,66.6433,66.6901,66.5403,66.5403,39964.0
2021-05-12 13:10:00,71.06,71.07,70.98,71.0,20172.0,66.5496,66.559,66.4747,66.4934,20172.0
2021-05-12 13:15:00,71.0,71.02,70.93,70.94,18550.0,66.4934,66.5122,66.4279,66.4373,18550.0
2021-05-12 13:20:00,70.94,70.96,70.87,70.92,19741.0,66.4373,66.456,66.3717,66.4185,19741.0
2021-05-12 13:25:00,70.92,70.95,70.87,70.89,12592.0,66.4185,66.4466,66.3717,66.3904,12592.0
2021-05-12 13:30:00,70.89,70.94,70.78,70.83,15099.0,66.3904,66.4373,66.2874,66.3342,15099.0
2021-05-12 13:35:00,70.84,70.96,70.83,70.94,14516.0,66.3436,66.456,66.3342,66.4373,14516.0
2021-05-12 13:40:00,70.92,70.93,70.87,70.88,13238.0,66.4185,66.4279,66.3717,66.3811,13238.0
2021-05-12 13:45:00,70.88,70.88,70.8,70.81,21652.0,66.3811,66.3811,66.3061,66.3155,21652.0
2021-05-12 13:50:00,70.81,70.89,70.81,70.87,16475.0,66.3155,66.3904,66.3155,66.3717,16475.0
2021-05-12 13:55:00,70.89,70.94,70.85,70.86,13535.0,66.3904,66.4373,66.353,66.3623,13535.0
2021-05-12 14:00:00,70.84,70.91,70.81,70.87,17469.0,66.3436,66.4092,66.3155,66.3717,17469.0
2021-05-12 14:05:00,70.87,70.87,70.79,70.79,13337.0,66.3717,66.3717,66.2968,66.2968,13337.0
2021-05-12 14:10:00,70.79,70.81,70.73,70.74,15140.0,66.2968,66.3155,66.2406,66.2499,15140.0
2021-05-12 14:15:00,70.74,70.78,70.7,70.78,19471.0,66.2499,66.2874,66.2125,66.2874,19471.0
2021-05-12 14:20:00,70.8,70.83,70.7,70.76,16521.0,66.3061,66.3342,66.2125,66.2687,16521.0
2021-05-12 14:25:00,70.76,70.79,70.72,70.74,17965.0,66.2687,66.2968,66.2312,66.2499,17965.0
2021-05-12 14:30:00,70.73,70.84,70.71,70.84,39381.0,66.2406,66.3436,66.2219,66.3436,39381.0
2021-05-12 14:35:00,70.84,70.87,70.75,70.81,91557.0,66.3436,66.3717,66.2593,66.3155,91557.0
2021-05-12 14:40:00,70.8,70.84,70.76,70.77,78328.0,66.3061,66.3436,66.2687,66.278,78328.0
2021-05-12 14:45:00,70.79,70.93,70.74,70.91,117099.0,66.2968,66.4279,66.2499,66.4092,117099.0
2021-05-12 14:50:00,70.91,71.08,70.9,70.92,42336.0,66.4092,66.5684,66.3998,66.4185,42336.0
2021-05-12 14:55:00,70.94,71.01,70.89,70.95,25612.0,66.4373,66.5028,66.3904,66.4466,25612.0
2021-05-12 15:00:00,70.93,70.96,70.77,70.78,32668.0,66.4279,66.456,66.278,66.2874,32668.0
2021-05-12 15:05:00,70.78,70.87,70.71,70.87,19794.0,66.2874,66.3717,66.2219,66.3717,19794.0
2021-05-12 15:10:00,70.87,70.91,70.81,70.86,21865.0,66.3717,66.4092,66.3155,66.3623,21865.0
2021-05-12 15:15:00,70.86,70.93,70.84,70.89,24508.0,66.3623,66.4279,66.3436,66.3904,24508.0
2021-05-12 15:20:00,70.9,70.92,70.79,70.8,28293.0,66.3998,66.4185,66.2968,66.3061,28293.0
2021-05-12 15:25:00,70.81,70.9,70.78,70.88,28986.0,66.3155,66.3998,66.2874,66.3811,28986.0
2021-05-12 15:30:00,70.87,70.95,70.82,70.88,85619.0,66.3717,66.4466,66.3249,66.3811,85619.0
2021-05-12 15:35:00,70.88,70.88,70.76,70.84,42891.0,66.3811,66.3811,66.2687,66.3436,42891.0
2021-05-12 15:40:00,70.84,70.95,70.82,70.88,44339.0,66.3436,66.4466,66.3249,66.3811,44339.0
2021-05-12 15:45:00,70.87,70.92,70.81,70.85,50248.0,66.3717,66.4185,66.3155,66.353,50248.0
2021-05-12 15:50:00,70.84,70.84,70.62,70.65,92467.0,66.3436,66.3436,66.1376,66.1657,92467.0
2021-05-12 15:55:00,70.65,70.88,70.62,70.73,269721.0,66.1657,66.3811,66.1376,66.2406,269721.0
2021-05-13 09:30:00,71.3,71.33,71.03,71.21,61732.0,66.7744,66.8025,66.5215,66.6901,61732.0
2021-05-13 09:35:00,71.21,71.35,71.08,71.26,32207.0,66.6901,66.8212,66.5684,66.7369,32207.0
2021-05-13 09:40:00,71.26,71.32,71.15,71.15,69892.0,66.7369,66.7931,66.6339,66.6339,69892.0
2021-05-13 09:45:00,71.14,71.5,71.14,71.39,46344.0,66.6246,66.9617,66.6246,66.8587,46344.0
2021-05-13 09:50:00,71.43,71.65,71.41,71.51,60676.0,66.8962,67.1022,66.8774,66.9711,60676.0
2021-05-13 09:55:00,71.55,71.57,71.44,71.47,45558.0,67.0085,67.0273,66.9055,66.9336,45558.0
2021-05-13 10:00:00,71.47,71.59,71.45,71.54,100451.0,66.9336,67.046,66.9149,66.9992,100451.0
2021-05-13 10:05:00,71.55,71.59,71.43,71.5,52449.0,67.0085,67.046,66.8962,66.9617,52449.0
2021-05-13 10:10:00,71.51,71.67,71.46,71.56,69613.0,66.9711,67.1209,66.9242,67.0179,69613.0
2021-05-13 10:15:00,71.57,71.59,71.49,71.56,74459.0,67.0273,67.046,66.9523,67.0179,74459.0
2021-05-13 10:20:00,71.55,71.64,71.51,71.64,72112.0,67.0085,67.0928,66.9711,67.0928,72112.0
2021-05-13 10:25:00,71.65,71.65,71.49,71.52,44467.0,67.1022,67.1022,66.9523,66.9804,44467.0
2021-05-13 10:30:00,71.53,71.69,71.51,71.59,44987.0,66.9898,67.1396,66.9711,67.046,44987.0
2021-05-13 10:35:00,71.59,71.63,71.45,71.55,107476.0,67.046,67.0835,66.9149,67.0085,107476.0
2021-05-13 10:40:00,71.59,71.68,71.54,71.55,50505.0,67.046,67.1303,66.9992,67.0085,50505.0
2021-05-13 10:45:00,71.56,71.62,71.51,71.53,32994.0,67.0179,67.0741,66.9711,66.9898,32994.0
2021-05-13 10:50:00,71.55,71.62,71.55,71.58,42089.0,67.0085,67.0741,67.0085,67.0366,42089.0
2021-05-13 10:55:00,71.59,71.7,71.58,71.67,67225.0,67.046,67.149,67.0366,67.1209,67225.0
2021-05-13 11:00:00,71.67,71.67,71.54,71.54,34865.0,67.1209,67.1209,66.9992,66.9992,34865.0
2021-05-13 11:05:00,71.54,71.57,71.41,71.44,31405.0,66.9992,67.0273,66.8774,66.9055,31405.0
2021-05-13 11:10:00,71.44,71.5,71.42,71.46,28955.0,66.9055,66.9617,66.8868,66.9242,28955.0
2021-05-13 11:15:00,71.45,71.51,71.43,71.46,23335.0,66.9149,66.9711,66.8962,66.9242,23335.0
2021-05-13 11:20:00,71.46,71.51,71.42,71.43,18770.0,66.9242,66.9711,66.8868,66.8962,18770.0
2021-05-13 11:25:00,71.42,71.43,71.32,71.37,17180.0,66.8868,66.8962,66.7931,66.84,17180.0
2021-05-13 11:30:00,71.38,71.43,71.31,71.32,24403.0,66.8493,66.8962,66.7838,66.7931,24403.0
2021-05-13 11:35:00,71.32,71.4,71.27,71.39,23515.0,66.7931,66.8681,66.7463,66.8587,23515.0
2021-05-13 11:40:00,71.37,71.4,71.25,71.29,19047.0,66.84,66.8681,66.7276,66.765,19047.0
2021-05-13 11:45:00,71.3,71.36,71.26,71.3,23175.0,66.7744,66.8306,66.7369,66.7744,23175.0
2021-05-13 11:50:00,71.3,71.35,71.29,71.32,34434.0,66.7744,66.8212,66.765,66.7931,34434.0
2021-05-13 11:55:00,71.34,71.37,71.29,71.33,21807.0,66.8119,66.84,66.765,66.8025,21807.0
2021-05-13 12:00:00,71.34,71.46,71.34,71.44,16596.0,66.8119,66.9242,66.8119,66.9055,16596.0
2021-05-13 12:05:00,71.45,71.55,71.44,71.55,26031.0,66.9149,67.0085,66.9055,67.0085,26031.0
2021-05-13 12:10:00,71.56,71.58,71.49,71.55,43738.0,67.0179,67.0366,66.9523,67.0085,43738.0
2021-05-13 12:15:00,71.55,71.66,71.55,71.61,108073.0,67.0085,67.1116,67.0085,67.0647,108073.0
2021-05-13 12:20:00,71.6,71.62,71.49,71.49,36293.0,67.0554,67.0741,66.9523,66.9523,36293.0
2021-05-13 12:25:00,71.49,71.53,71.48,71.5,27622.0,66.9523,66.9898,66.943,66.9617,27622.0
2021-05-13 12:30:00,71.5,71.66,71.49,71.62,85497.0,66.9617,67.1116,66.9523,67.0741,85497.0
2021-05-13 12:35:00,71.63,71.63,71.54,71.54,13374.0,67.0835,67.0835,66.9992,66.9992,13374.0
2021-05-13 12:40:00,71.55,71.55,71.44,71.45,28292.0,67.0085,67.0085,66.9055,66.9149,28292.0
2021-05-13 12:45:00,71.46,71.54,71.46,71.51,21237.0,66.9242,66.9992,66.9242,66.9711,21237.0
2021-05-13 12:50:00,71.53,71.53,71.45,71.53,27129.0,66.9898,66.9898,66.9149,66.9898,27129.0
2021-05-13 12:55:00,71.53,71.53,71.38,71.44,19863.0,66.9898,66.9898,66.8493,66.9055,19863.0
2021-05-13 13:00:00,71.43,71.45,71.34,71.41,22918.0,66.8962,66.9149,66.8119,66.8774,22918.0
2021-05-13 13:05:00,71.43,71.43,71.37,71.4,41122.0,66.8962,66.8962,66.84,66.8681,41122.0
2021-05-13 13:10:00,71.41,71.42,71.33,71.4,93544.0,66.8774,66.8868,66.8025,66.8681,93544.0
2021-05-13 13:15:00,71.38,71.43,71.37,71.4,20756.0,66.8493,66.8962,66.84,66.8681,20756.0
2021-05-13 13:20:00,71.39,71.4,71.27,71.3,16380.0,66.8587,66.8681,66.7463,66.7744,16380.0
2021-05-13 13:25:00,71.29,71.33,71.26,71.3,10254.0,66.765,66.8025,66.7369,66.7744,10254.0
2021-05-13 13:30:00,71.31,71.34,71.08,71.09,15467.0,66.7838,66.8119,66.5684,66.5777,15467.0
2021-05-13 13:35:00,71.08,71.11,71.0,71.05,43841.0,66.5684,66.5965,66.4934,66.5403,43841.0
2021-05-13 13:40:00,71.06,71.07,70.98,71.06,31393.0,66.5496,66.559,66.4747,66.5496,31393.0
2021-05-13 13:45:00,71.05,71.11,70.96,70.97,42530.0,66.5403,66.5965,66.456,66.4653,42530.0
2021-05-13 13:50:00,70.99,71.09,70.98,71.06,90317.0,66.4841,66.5777,66.4747,66.5496,90317.0
2021-05-13 13:55:00,71.06,71.09,71.04,71.08,52128.0,66.5496,66.5777,66.5309,66.5684,52128.0
2021-05-13 14:00:00,71.08,71.25,71.07,71.21,75485.0,66.5684,66.7276,66.559,66.6901,75485.0
2021-05-13 14:05:00,71.22,71.33,71.22,71.33,46655.0,66.6995,66.8025,66.6995,66.8025,46655.0
2021-05-13 14:10:00,71.33,71.47,71.3,71.47,60089.0,66.8025,66.9336,66.7744,66.9336,60089.0
2021-05-13 14:15:00,71.51,71.51,71.39,71.41,55208.0,66.9711,66.9711,66.8587,66.8774,55208.0
2021-05-13 14:20:00,71.41,71.45,71.38,71.44,59096.0,66.8774,66.9149,66.8493,66.9055,59096.0
2021-05-13 14:25:00,71.44,71.45,71.38,71.41,87083.0,66.9055,66.9149,66.8493,66.8774,87083.0
2021-05-13 14:30:00,71.41,71.48,71.38,71.4,65343.0,66.8774,66.943,66.8493,66.8681,65343.0
2021-05-13 14:35:00,71.4,71.52,71.39,71.43,96099.0,66.8681,66.9804,66.8587,66.8962,96099.0
2021-05-13 14:40:00,71.43,71.49,71.39,71.45,70763.0,66.8962,66.9523,66.8587,66.9149,70763.0
2021-05-13 14:45:00,71.44,71.47,71.4,71.47,33650.0,66.9055,66.9336,66.8681,66.9336,33650.0
2021-05-13 14:50:00,71.47,71.47,71.4,71.41,38480.0,66.9336,66.9336,66.8681,66.8774,38480.0
2021-05-13 14:55:00,71.41,71.43,71.31,71.33,69331.0,66.8774,66.8962,66.7838,66.8025,69331.0
2021-05-13 15:00:00,71.33,71.39,71.26,71.28,139038.0,66.8025,66.8587,66.7369,66.7557,139038.0
2021-05-13 15:05:00,71.27,71.52,71.27,71.49,56572.0,66.7463,66.9804,66.7463,66.9523,56572.0
2021-05-13 15:10:00,71.49,71.51,71.42,71.45,27802.0,66.9523,66.9711,66.8868,66.9149,27802.0
2021-05-13 15:15:00,71.45,71.51,71.43,71.45,40946.0,66.9149,66.9711,66.8962,66.9149,40946.0
2021-05-13 15:20:00,71.45,71.45,71.37,71.42,33686.0,66.9149,66.9149,66.84,66.8868,33686.0
2021-05-13 15:25:00,71.42,71.48,71.41,71.47,75069.0,66.8868,66.943,66.8774,66.9336,75069.0
2021-05-13 15:30:00,71.46,71.54,71.44,71.5,78409.0,66.9242,66.9992,66.9055,66.9617,78409.0
2021-05-13 15:35:00,71.49,71.5,71.43,71.48,54835.0,66.9523,66.9617,66.8962,66.943,54835.0
2021-05-13 15:40:00,71.47,71.55,71.44,71.55,91442.0,66.9336,67.0085,66.9055,67.0085,91442.0
2021-05-13 15:45:00,71.55,71.65,71.51,71.53,64053.0,67.0085,67.1022,66.9711,66.9898,64053.0
2021-05-13 15:50:00,71.53,71.54,71.44,71.48,94260.0,66.9898,66.9992,66.9055,66.943,94260.0
2021-05-13 15:55:00,71.49,71.49,71.27,71.29,186807.0,66.9523,66.9523,66.7463,66.765,186807.0
2021-05-14 09:30:00,71.71,71.93,71.42,71.44,78885.0,67.1584,67.3644,66.8868,66.9055,78885.0
2021-05-14 09:35:00,71.45,71.5,71.12,71.21,59270.0,66.9149,66.9617,66.6058,66.6901,59270.0
2021-05-14 09:40:00,71.24,71.27,71.11,71.17,63058.0,66.7182,66.7463,66.5965,66.6527,63058.0
2021-05-14 09:45:00,71.2,71.51,71.16,71.28,134146.0,66.6807,66.9711,66.6433,66.7557,134146.0
2021-05-14 09:50:00,71.29,71.46,71.22,71.32,75979.0,66.765,66.9242,66.6995,66.7931,75979.0
2021-05-14 09:55:00,71.34,71.35,71.13,71.28,98306.0,66.8119,66.8212,66.6152,66.7557,98306.0
2021-05-14 10:00:00,71.25,71.39,71.2,71.26,140666.0,66.7276,66.8587,66.6807,66.7369,140666.0
2021-05-14 10:05:00,71.25,71.32,71.0,71.02,81766.0,66.7276,66.7931,66.4934,66.5122,81766.0
2021-05-14 10:10:00,71.04,71.18,71.01,71.06,150558.0,66.5309,66.662,66.5028,66.5496,150558.0
2021-05-14 10:15:00,71.09,71.12,71.0,71.05,167031.0,66.5777,66.6058,66.4934,66.5403,167031.0
2021-05-14 10:20:00,71.05,71.1,70.98,71.0,58498.0,66.5403,66.5871,66.4747,66.4934,58498.0
2021-05-14 10:25:00,71.0,71.06,70.99,71.01,109878.0,66.4934,66.5496,66.4841,66.5028,109878.0
2021-05-14 10:30:00,71.02,71.07,70.94,71.0,252455.0,66.5122,66.559,66.4373,66.4934,252455.0
2021-05-14 10:35:00,70.99,71.05,70.96,70.99,90483.0,66.4841,66.5403,66.456,66.4841,90483.0
2021-05-14 10:40:00,71.0,71.13,70.92,71.02,124386.0,66.4934,66.6152,66.4185,66.5122,124386.0
2021-05-14 10:45:00,71.02,71.27,71.0,71.08,277574.0,66.5122,66.7463,66.4934,66.5684,277574.0
2021-05-14 10:50:00,71.08,71.09,71.0,71.0,207326.0,66.5684,66.5777,66.4934,66.4934,207326.0
2021-05-14 10:55:00,71.0,71.39,70.94,71.38,118453.0,66.4934,66.8587,66.4373,66.8493,118453.0
2021-05-14 11:00:00,71.38,71.46,71.08,71.09,240901.0,66.8493,66.9242,66.5684,66.5777,240901.0
2021-05-14 11:05:00,71.09,71.19,71.08,71.15,128211.0,66.5777,66.6714,66.5684,66.6339,128211.0
2021-05-14 11:10:00,71.15,71.26,71.0,71.02,116604.0,66.6339,66.7369,66.4934,66.5122,116604.0
2021-05-14 11:15:00,71.03,71.22,71.03,71.2,171150.0,66.5215,66.6995,66.5215,66.6807,171150.0
2021-05-14 11:20:00,71.2,71.32,71.12,71.32,68469.0,66.6807,66.7931,66.6058,66.7931,68469.0
2021-05-14 11:25:00,71.35,71.37,71.15,71.25,115818.0,66.8212,66.84,66.6339,66.7276,115818.0
2021-05-14 11:30:00,71.24,71.34,71.21,71.24,111361.0,66.7182,66.8119,66.6901,66.7182,111361.0
2021-05-14 11:35:00,71.24,71.39,71.17,71.36,112240.0,66.7182,66.8587,66.6527,66.8306,112240.0
2021-05-14 11:40:00,71.34,71.5,71.32,71.32,83852.0,66.8119,66.9617,66.7931,66.7931,83852.0
2021-05-14 11:45:00,71.33,71.34,71.27,71.28,52690.0,66.8025,66.8119,66.7463,66.7557,52690.0
2021-05-14 11:50:00,71.28,71.28,71.09,71.13,56252.0,66.7557,66.7557,66.5777,66.6152,56252.0
2021-05-14 11:55:00,71.14,71.14,71.06,71.08,54222.0,66.6246,66.6246,66.5496,66.5684,54222.0
2021-05-14 12:00:00,71.08,71.13,71.07,71.12,51377.0,66.5684,66.6152,66.559,66.6058,51377.0
2021-05-14 12:05:00,71.12,71.12,71.03,71.04,39581.0,66.6058,66.6058,66.5215,66.5309,39581.0
2021-05-14 12:10:00,71.04,71.13,71.04,71.12,36844.0,66.5309,66.6152,66.5309,66.6058,36844.0
2021-05-14 12:15:00,71.12,71.14,71.1,71.11,74488.0,66.6058,66.6246,66.5871,66.5965,74488.0
2021-05-14 12:20:00,71.11,71.16,70.98,71.02,81151.0,66.5965,66.6433,66.4747,66.5122,81151.0
2021-05-14 12:25:00,71.03,71.1,71.03,71.06,20708.0,66.5215,66.5871,66.5215,66.5496,20708.0
2021-05-14 12:30:00,71.06,71.11,71.04,71.1,38955.0,66.5496,66.5965,66.5309,66.5871,38955.0
2021-05-14 12:35:00,71.09,71.14,71.06,71.08,46061.0,66.5777,66.6246,66.5496,66.5684,46061.0
2021-05-14 12:40:00,71.08,71.12,71.06,71.09,26090.0,66.5684,66.6058,66.5496,66.5777,26090.0
2021-05-14 12:45:00,71.1,71.13,71.08,71.1,46090.0,66.5871,66.6152,66.5684,66.5871,46090.0
2021-05-14 12:50:00,71.11,71.17,71.08,71.11,47972.0,66.5965,66.6527,66.5684,66.5965,47972.0
2021-05-14 12:55:00,71.11,71.11,71.06,71.09,39865.0,66.5965,66.5965,66.5496,66.5777,39865.0
2021-05-14 13:00:00,71.08,71.1,71.01,71.05,29856.0,66.5684,66.5871,66.5028,66.5403,29856.0
2021-05-14 13:05:00,71.04,71.06,71.0,71.06,24943.0,66.5309,66.5496,66.4934,66.5496,24943.0
2021-05-14 13:10:00,71.06,71.06,70.98,71.01,61356.0,66.5496,66.5496,66.4747,66.5028,61356.0
2021-05-14 13:15:00,71.01,71.13,71.0,71.09,49551.0,66.5028,66.6152,66.4934,66.5777,49551.0
2021-05-14 13:20:00,71.1,71.12,71.08,71.11,25325.0,66.5871,66.6058,66.5684,66.5965,25325.0
2021-05-14 13:25:00,71.11,71.13,71.09,71.12,34206.0,66.5965,66.6152,66.5777,66.6058,34206.0
2021-05-14 13:30:00,71.11,71.15,71.07,71.11,82464.0,66.5965,66.6339,66.559,66.5965,82464.0
2021-05-14 13:35:00,71.11,71.13,71.08,71.13,40065.0,66.5965,66.6152,66.5684,66.6152,40065.0
2021-05-14 13:40:00,71.13,71.14,71.08,71.11,39448.0,66.6152,66.6246,66.5684,66.5965,39448.0
2021-05-14 13:45:00,71.11,71.11,71.04,71.09,18703.0,66.5965,66.5965,66.5309,66.5777,18703.0
2021-05-14 13:50:00,71.08,71.08,71.0,71.0,13672.0,66.5684,66.5684,66.4934,66.4934,13672.0
2021-05-14 13:55:00,71.01,71.07,71.0,71.07,22666.0,66.5028,66.559,66.4934,66.559,22666.0
2021-05-14 14:00:00,71.06,71.1,71.05,71.09,22489.0,66.5496,66.5871,66.5403,66.5777,22489.0
2021-05-14 14:05:00,71.1,71.13,71.08,71.11,51981.0,66.5871,66.6152,66.5684,66.5965,51981.0
2021-05-14 14:10:00,71.1,71.13,71.04,71.05,30780.0,66.5871,66.6152,66.5309,66.5403,30780.0
2021-05-14 14:15:00,71.05,71.08,71.04,71.07,21357.0,66.5403,66.5684,66.5309,66.559,21357.0
2021-05-14 14:20:00,71.06,71.08,71.02,71.06,18301.0,66.5496,66.5684,66.5122,66.5496,18301.0
2021-05-14 14:25:00,71.06,71.07,70.96,70.98,31925.0,66.5496,66.559,66.456,66.4747,31925.0
2021-05-14 14:30:00,70.99,71.01,70.96,70.98,61413.0,66.4841,66.5028,66.456,66.4747,61413.0
2021-05-14 14:35:00,70.97,70.98,70.88,70.88,23994.0,66.4653,66.4747,66.3811,66.3811,23994.0
2021-05-14 14:40:00,70.87,71.0,70.85,70.92,36347.0,66.3717,66.4934,66.353,66.4185,36347.0
2021-05-14 14:45:00,70.92,71.03,70.92,71.01,49356.0,66.4185,66.5215,66.4185,66.5028,49356.0
2021-05-14 14:50:00,71.0,71.09,70.99,71.04,69448.0,66.4934,66.5777,66.4841,66.5309,69448.0
2021-05-14 14:55:00,71.04,71.08,71.0,71.06,51862.0,66.5309,66.5684,66.4934,66.5496,51862.0
2021-05-14 15:00:00,71.07,71.07,70.97,70.98,64475.0,66.559,66.559,66.4653,66.4747,64475.0
2021-05-14 15:05:00,70.98,71.0,70.96,70.98,38808.0,66.4747,66.4934,66.456,66.4747,38808.0
2021-05-14 15:10:00,70.98,71.01,70.97,71.0,43065.0,66.4747,66.5028,66.4653,66.4934,43065.0
2021-05-14 15:15:00,70.99,71.0,70.97,70.98,27290.0,66.4841,66.4934,66.4653,66.4747,27290.0
2021-05-14 15:20:00,70.98,70.99,70.92,70.92,51787.0,66.4747,66.4841,66.4185,66.4185,51787.0
2021-05-14 15:25:00,70.93,71.0,70.92,71.0,52631.0,66.4279,66.4934,66.4185,66.4934,52631.0
2021-05-14 15:30:00,71.0,71.03,70.92,71.03,76487.0,66.4934,66.5215,66.4185,66.5215,76487.0
2021-05-14 15:35:00,71.03,71.04,70.96,71.01,116712.0,66.5215,66.5309,66.456,66.5028,116712.0
2021-05-14 15:40:00,71.01,71.02,70.99,71.0,72926.0,66.5028,66.5122,66.4841,66.4934,72926.0
2021-05-14 15:45:00,71.0,71.13,70.98,71.0,219298.0,66.4934,66.6152,66.4747,66.4934,219298.0
2021-05-14 15:50:00,70.99,71.16,70.97,71.13,352442.0,66.4841,66.6433,66.4653,66.6152,352442.0
2021-05-14 15:55:00,71.13,71.17,70.96,70.99,361951.0,66.6152,66.6527,66.456,66.4841,361951.0
2021-05-17 09:30:00,70.94,71.1,70.4,70.42,86537.0,66.4373,66.5871,65.9315,65.9503,86537.0
2021-05-17 09:35:00,70.45,70.7,70.36,70.58,55898.0,65.9784,66.2125,65.8941,66.1001,55898.0
2021-05-17 09:40:00,70.58,70.65,70.49,70.53,34947.0,66.1001,66.1657,66.0158,66.0533,34947.0
2021-05-17 09:45:00,70.49,70.53,70.38,70.45,36906.0,66.0158,66.0533,65.9128,65.9784,36906.0
2021-05-17 09:50:00,70.47,70.48,70.27,70.28,20285.0,65.9971,66.0065,65.8098,65.8191,20285.0
2021-05-17 09:55:00,70.28,70.35,70.22,70.23,39655.0,65.8191,65.8847,65.763,65.7723,39655.0
2021-05-17 10:00:00,70.23,70.29,70.1,70.21,72672.0,65.7723,65.8285,65.6506,65.7536,72672.0
2021-05-17 10:05:00,70.22,70.28,70.15,70.15,50689.0,65.763,65.8191,65.6974,65.6974,50689.0
2021-05-17 10:10:00,70.15,70.18,70.04,70.08,70552.0,65.6974,65.7255,65.5944,65.6318,70552.0
2021-05-17 10:15:00,70.07,70.37,70.03,70.3,47277.0,65.6225,65.9034,65.585,65.8379,47277.0
2021-05-17 10:20:00,70.29,70.49,70.28,70.37,44550.0,65.8285,66.0158,65.8191,65.9034,44550.0
2021-05-17 10:25:00,70.38,70.56,70.38,70.42,35649.0,65.9128,66.0814,65.9128,65.9503,35649.0
2021-05-17 10:30:00,70.41,70.48,70.22,70.23,27889.0,65.9409,66.0065,65.763,65.7723,27889.0
2021-05-17 10:35:00,70.22,70.45,70.19,70.42,52423.0,65.763,65.9784,65.7349,65.9503,52423.0
2021-05-17 10:40:00,70.42,70.51,70.38,70.4,33361.0,65.9503,66.0345,65.9128,65.9315,33361.0
2021-05-17 10:45:00,70.41,70.41,70.21,70.26,39339.0,65.9409,65.9409,65.7536,65.8004,39339.0
2021-05-17 10:50:00,70.28,70.38,70.21,70.24,98886.0,65.8191,65.9128,65.7536,65.7817,98886.0
2021-05-17 10:55:00,70.23,70.26,70.08,70.13,100286.0,65.7723,65.8004,65.6318,65.6787,100286.0
2021-05-17 11:00:00,70.12,70.23,70.11,70.16,74186.0,65.6693,65.7723,65.6599,65.7068,74186.0
2021-05-17 11:05:00,70.16,70.18,70.03,70.09,98179.0,65.7068,65.7255,65.585,65.6412,98179.0
2021-05-17 11:10:00,70.06,70.09,70.01,70.05,33111.0,65.6131,65.6412,65.5663,65.6037,33111.0
2021-05-17 11:15:00,70.05,70.07,69.95,69.96,55524.0,65.6037,65.6225,65.5101,65.5195,55524.0
2021-05-17 11:20:00,69.96,70.05,69.94,69.95,35341.0,65.5195,65.6037,65.5007,65.5101,35341.0
2021-05-17 11:25:00,69.94,70.02,69.91,69.92,24716.0,65.5007,65.5756,65.4726,65.482,24716.0
2021-05-17 11:30:00,69.92,69.96,69.82,69.92,15976.0,65.482,65.5195,65.3883,65.482,15976.0
2021-05-17 11:35:00,69.91,70.02,69.9,69.92,19666.0,65.4726,65.5756,65.4633,65.482,19666.0
2021-05-17 11:40:00,69.92,69.94,69.85,69.89,12815.0,65.482,65.5007,65.4164,65.4539,12815.0
2021-05-17 11:45:00,69.9,69.96,69.84,69.87,13982.0,65.4633,65.5195,65.4071,65.4352,13982.0
2021-05-17 11:50:00,69.87,69.87,69.75,69.83,25035.0,65.4352,65.4352,65.3228,65.3977,25035.0
2021-05-17 11:55:00,69.82,69.93,69.81,69.92,39884.0,65.3883,65.4914,65.379,65.482,39884.0
2021-05-17 12:00:00,69.93,69.93,69.72,69.73,56668.0,65.4914,65.4914,65.2947,65.3041,56668.0
2021-05-17 12:05:00,69.75,69.76,69.68,69.7,29161.0,65.3228,65.3322,65.2572,65.276,29161.0
2021-05-17 12:10:00,69.72,69.85,69.65,69.79,146135.0,65.2947,65.4164,65.2291,65.3602,146135.0
2021-05-17 12:15:00,69.78,69.82,69.75,69.77,78480.0,65.3509,65.3883,65.3228,65.3415,78480.0
2021-05-17 12:20:00,69.77,69.81,69.75,69.77,30405.0,65.3415,65.379,65.3228,65.3415,30405.0
2021-05-17 12:25:00,69.78,69.89,69.76,69.89,92954.0,65.3509,65.4539,65.3322,65.4539,92954.0
2021-05-17 12:30:00,69.9,69.93,69.74,69.74,57999.0,65.4633,65.4914,65.3134,65.3134,57999.0
2021-05-17 12:35:00,69.74,69.78,69.69,69.71,253717.0,65.3134,65.3509,65.2666,65.2853,253717.0
2021-05-17 12:40:00,69.72,69.78,69.71,69.76,69080.0,65.2947,65.3509,65.2853,65.3322,69080.0
2021-05-17 12:45:00,69.76,69.91,69.73,69.78,111951.0,65.3322,65.4726,65.3041,65.3509,111951.0
2021-05-17 12:50:00,69.78,69.89,69.77,69.79,41576.0,65.3509,65.4539,65.3415,65.3602,41576.0
2021-05-17 12:55:00,69.79,69.82,69.75,69.78,30943.0,65.3602,65.3883,65.3228,65.3509,30943.0
2021-05-17 13:00:00,69.77,69.83,69.74,69.77,41738.0,65.3415,65.3977,65.3134,65.3415,41738.0
2021-05-17 13:05:00,69.77,69.78,69.72,69.78,40260.0,65.3415,65.3509,65.2947,65.3509,40260.0
2021-05-17 13:10:00,69.78,69.79,69.74,69.76,29467.0,65.3509,65.3602,65.3134,65.3322,29467.0
2021-05-17 13:15:00,69.77,69.8,69.68,69.72,66422.0,65.3415,65.3696,65.2572,65.2947,66422.0
2021-05-17 13:20:00,69.74,69.76,69.62,69.66,94460.0,65.3134,65.3322,65.201,65.2385,94460.0
2021-05-17 13:25:00,69.66,69.67,69.61,69.66,81401.0,65.2385,65.2479,65.1917,65.2385,81401.0
2021-05-17 13:30:00,69.67,69.68,69.62,69.66,31957.0,65.2479,65.2572,65.201,65.2385,31957.0
2021-05-17 13:35:00,69.66,69.72,69.6,69.63,77818.0,65.2385,65.2947,65.1823,65.2104,77818.0
2021-05-17 13:40:00,69.62,69.62,69.45,69.49,56733.0,65.201,65.201,65.0418,65.0793,56733.0
2021-05-17 13:45:00,69.48,69.55,69.45,69.48,80519.0,65.0699,65.1355,65.0418,65.0699,80519.0
2021-05-17 13:50:00,69.48,69.5,69.42,69.43,70640.0,65.0699,65.0887,65.0137,65.0231,70640.0
2021-05-17 13:55:00,69.43,69.47,69.4,69.46,86905.0,65.0231,65.0606,64.995,65.0512,86905.0
2021-05-17 14:00:00,69.45,69.6,69.43,69.47,146310.0,65.0418,65.1823,65.0231,65.0606,146310.0
2021-05-17 14:05:00,69.47,69.61,69.47,69.54,135361.0,65.0606,65.1917,65.0606,65.1261,135361.0
2021-05-17 14:10:00,69.54,69.56,69.47,69.51,84626.0,65.1261,65.1448,65.0606,65.098,84626.0
2021-05-17 14:15:00,69.5,69.6,69.48,69.56,53890.0,65.0887,65.1823,65.0699,65.1448,53890.0
2021-05-17 14:20:00,69.56,69.69,69.55,69.69,45404.0,65.1448,65.2666,65.1355,65.2666,45404.0
2021-05-17 14:25:00,69.69,69.8,69.67,69.77,25259.0,65.2666,65.3696,65.2479,65.3415,25259.0
2021-05-17 14:30:00,69.77,69.95,69.77,69.92,26462.0,65.3415,65.5101,65.3415,65.482,26462.0
2021-05-17 14:35:00,69.92,69.92,69.77,69.81,35301.0,65.482,65.482,65.3415,65.379,35301.0
2021-05-17 14:40:00,69.82,69.85,69.77,69.85,23581.0,65.3883,65.4164,65.3415,65.4164,23581.0
2021-05-17 14:45:00,69.85,69.85,69.79,69.84,35436.0,65.4164,65.4164,65.3602,65.4071,35436.0
2021-05-17 14:50:00,69.84,69.89,69.83,69.88,56934.0,65.4071,65.4539,65.3977,65.4445,56934.0
2021-05-17 14:55:00,69.87,69.95,69.84,69.92,96415.0,65.4352,65.5101,65.4071,65.482,96415.0
2021-05-17 15:00:00,69.92,70.06,69.88,70.05,58450.0,65.482,65.6131,65.4445,65.6037,58450.0
2021-05-17 15:05:00,70.05,70.13,69.97,70.11,109849.0,65.6037,65.6787,65.5288,65.6599,109849.0
2021-05-17 15:10:00,70.11,70.29,70.09,70.27,72858.0,65.6599,65.8285,65.6412,65.8098,72858.0
2021-05-17 15:15:00,70.27,70.32,70.24,70.31,22622.0,65.8098,65.8566,65.7817,65.8472,22622.0
2021-05-17 15:20:00,70.32,70.35,70.24,70.25,26483.0,65.8566,65.8847,65.7817,65.791,26483.0
2021-05-17 15:25:00,70.24,70.25,70.17,70.2,88415.0,65.7817,65.791,65.7161,65.7442,88415.0
2021-05-17 15:30:00,70.19,70.22,70.14,70.19,66243.0,65.7349,65.763,65.688,65.7349,66243.0
2021-05-17 15:35:00,70.2,70.3,70.16,70.24,154239.0,65.7442,65.8379,65.7068,65.7817,154239.0
2021-05-17 15:40:00,70.25,70.45,70.22,70.43,108251.0,65.791,65.9784,65.763,65.9596,108251.0
2021-05-17 15:45:00,70.43,70.49,70.37,70.47,126701.0,65.9596,66.0158,65.9034,65.9971,126701.0
2021-05-17 15:50:00,70.48,70.62,70.48,70.61,133380.0,66.0065,66.1376,66.0065,66.1282,133380.0
2021-05-17 15:55:00,70.62,70.69,70.57,70.64,194974.0,66.1376,66.2031,66.0907,66.1563,194974.0
2021-05-18 09:30:00,70.9,70.99,70.34,70.38,67162.0,66.3998,66.4841,65.8753,65.9128,67162.0
2021-05-18 09:35:00,70.44,70.58,70.34,70.43,48576.0,65.969,66.1001,65.8753,65.9596,48576.0
2021-05-18 09:40:00,70.44,70.7,70.43,70.61,110300.0,65.969,66.2125,65.9596,66.1282,110300.0
2021-05-18 09:45:00,70.6,70.69,70.49,70.54,138142.0,66.1188,66.2031,66.0158,66.0626,138142.0
2021-05-18 09:50:00,70.54,70.63,70.34,70.56,177806.0,66.0626,66.1469,65.8753,66.0814,177806.0
2021-05-18 09:55:00,70.57,70.74,70.52,70.7,65883.0,66.0907,66.2499,66.0439,66.2125,65883.0
2021-05-18 10:00:00,70.69,70.8,70.61,70.75,93900.0,66.2031,66.3061,66.1282,66.2593,93900.0
2021-05-18 10:05:00,70.73,70.75,70.61,70.63,41551.0,66.2406,66.2593,66.1282,66.1469,41551.0
2021-05-18 10:10:00,70.63,70.67,70.57,70.57,34689.0,66.1469,66.1844,66.0907,66.0907,34689.0
2021-05-18 10:15:00,70.57,70.65,70.54,70.6,59404.0,66.0907,66.1657,66.0626,66.1188,59404.0
2021-05-18 10:20:00,70.6,70.65,70.56,70.65,51655.0,66.1188,66.1657,66.0814,66.1657,51655.0
2021-05-18 10:25:00,70.64,70.67,70.52,70.56,33796.0,66.1563,66.1844,66.0439,66.0814,33796.0
2021-05-18 10:30:00,70.56,70.57,70.43,70.43,66392.0,66.0814,66.0907,65.9596,65.9596,66392.0
2021-05-18 10:35:00,70.44,70.47,70.35,70.42,94281.0,65.969,65.9971,65.8847,65.9503,94281.0
2021-05-18 10:40:00,70.42,70.61,70.41,70.57,158568.0,65.9503,66.1282,65.9409,66.0907,158568.0
2021-05-18 10:45:00,70.59,70.98,70.57,70.98,112323.0,66.1095,66.4747,66.0907,66.4747,112323.0
2021-05-18 10:50:00,70.98,71.07,70.97,70.98,75716.0,66.4747,66.559,66.4653,66.4747,75716.0
2021-05-18 10:55:00,71.0,71.07,70.94,71.04,166093.0,66.4934,66.559,66.4373,66.5309,166093.0
2021-05-18 11:00:00,71.04,71.33,71.03,71.31,145237.0,66.5309,66.8025,66.5215,66.7838,145237.0
2021-05-18 11:05:00,71.32,71.5,71.21,71.46,74648.0,66.7931,66.9617,66.6901,66.9242,74648.0
2021-05-18 11:10:00,71.46,71.56,71.45,71.55,47656.0,66.9242,67.0179,66.9149,67.0085,47656.0
2021-05-18 11:15:00,71.54,71.64,71.52,71.54,24192.0,66.9992,67.0928,66.9804,66.9992,24192.0
2021-05-18 11:20:00,71.53,71.6,71.51,71.57,15281.0,66.9898,67.0554,66.9711,67.0273,15281.0
2021-05-18 11:25:00,71.55,71.56,71.45,71.48,33555.0,67.0085,67.0179,66.9149,66.943,33555.0
2021-05-18 11:30:00,71.48,71.49,71.35,71.39,36065.0,66.943,66.9523,66.8212,66.8587,36065.0
2021-05-18 11:35:00,71.39,71.5,71.34,71.49,43039.0,66.8587,66.9617,66.8119,66.9523,43039.0
2021-05-18 11:40:00,71.49,71.5,71.36,71.44,32826.0,66.9523,66.9617,66.8306,66.9055,32826.0
2021-05-18 11:45:00,71.44,71.46,71.36,71.46,45072.0,66.9055,66.9242,66.8306,66.9242,45072.0
2021-05-18 11:50:00,71.46,71.49,71.35,71.36,31609.0,66.9242,66.9523,66.8212,66.8306,31609.0
2021-05-18 11:55:00,71.37,71.4,71.28,71.32,33272.0,66.84,66.8681,66.7557,66.7931,33272.0
2021-05-18 12:00:00,71.31,71.48,71.3,71.48,42676.0,66.7838,66.943,66.7744,66.943,42676.0
2021-05-18 12:05:00,71.47,71.58,71.46,71.54,25543.0,66.9336,67.0366,66.9242,66.9992,25543.0
2021-05-18 12:10:00,71.53,71.64,71.5,71.62,29090.0,66.9898,67.0928,66.9617,67.0741,29090.0
2021-05-18 12:15:00,71.63,71.7,71.59,71.69,24809.0,67.0835,67.149,67.046,67.1396,24809.0
2021-05-18 12:20:00,71.7,71.7,71.62,71.65,20619.0,67.149,67.149,67.0741,67.1022,20619.0
2021-05-18 12:25:00,71.65,71.75,71.65,71.68,21531.0,67.1022,67.1958,67.1022,67.1303,21531.0
2021-05-18 12:30:00,71.69,71.71,71.62,71.64,12814.0,67.1396,67.1584,67.0741,67.0928,12814.0
2021-05-18 12:35:00,71.65,71.68,71.58,71.6,18486.0,67.1022,67.1303,67.0366,67.0554,18486.0
2021-05-18 12:40:00,71.61,71.66,71.6,71.64,12034.0,67.0647,67.1116,67.0554,67.0928,12034.0
2021-05-18 12:45:00,71.64,71.67,71.62,71.66,7937.0,67.0928,67.1209,67.0741,67.1116,7937.0
2021-05-18 12:50:00,71.67,71.7,71.64,71.69,12553.0,67.1209,67.149,67.0928,67.1396,12553.0
2021-05-18 12:55:00,71.69,71.76,71.68,71.71,15842.0,67.1396,67.2052,67.1303,67.1584,15842.0
2021-05-18 13:00:00,71.72,71.82,71.72,71.8,19872.0,67.1677,67.2614,67.1677,67.2427,19872.0
2021-05-18 13:05:00,71.79,71.8,71.66,71.75,23988.0,67.2333,67.2427,67.1116,67.1958,23988.0
2021-05-18 13:10:00,71.75,71.81,71.73,71.8,26770.0,67.1958,67.252,67.1771,67.2427,26770.0
2021-05-18 13:15:00,71.8,71.81,71.71,71.71,30496.0,67.2427,67.252,67.1584,67.1584,30496.0
2021-05-18 13:20:00,71.71,71.77,71.67,71.74,24622.0,67.1584,67.2146,67.1209,67.1865,24622.0
2021-05-18 13:25:00,71.74,71.84,71.74,71.83,14718.0,67.1865,67.2801,67.1865,67.2708,14718.0
2021-05-18 13:30:00,71.84,71.86,71.8,71.82,21370.0,67.2801,67.2989,67.2427,67.2614,21370.0
2021-05-18 13:35:00,71.82,71.83,71.75,71.76,39302.0,67.2614,67.2708,67.1958,67.2052,39302.0
2021-05-18 13:40:00,71.77,71.77,71.66,71.72,28415.0,67.2146,67.2146,67.1116,67.1677,28415.0
2021-05-18 13:45:00,71.72,71.76,71.7,71.75,47587.0,67.1677,67.2052,67.149,67.1958,47587.0
2021-05-18 13:50:00,71.74,71.75,71.63,71.68,29255.0,67.1865,67.1958,67.0835,67.1303,29255.0
2021-05-18 13:55:00,71.7,71.75,71.68,71.74,13027.0,67.149,67.1958,67.1303,67.1865,13027.0
2021-05-18 14:00:00,71.74,71.8,71.7,71.73,37464.0,67.1865,67.2427,67.149,67.1771,37464.0
2021-05-18 14:05:00,71.73,71.74,71.67,71.67,21179.0,67.1771,67.1865,67.1209,67.1209,21179.0
2021-05-18 14:10:00,71.68,71.77,71.67,71.77,17143.0,67.1303,67.2146,67.1209,67.2146,17143.0
2021-05-18 14:15:00,71.76,71.77,71.67,71.68,27028.0,67.2052,67.2146,67.1209,67.1303,27028.0
2021-05-18 14:20:00,71.69,71.71,71.61,71.67,34525.0,67.1396,67.1584,67.0647,67.1209,34525.0
2021-05-18 14:25:00,71.66,71.69,71.6,71.64,23535.0,67.1116,67.1396,67.0554,67.0928,23535.0
2021-05-18 14:30:00,71.64,71.66,71.52,71.52,23427.0,67.0928,67.1116,66.9804,66.9804,23427.0
2021-05-18 14:35:00,71.51,71.57,71.5,71.53,34793.0,66.9711,67.0273,66.9617,66.9898,34793.0
2021-05-18 14:40:00,71.53,71.56,71.4,71.42,24418.0,66.9898,67.0179,66.8681,66.8868,24418.0
2021-05-18 14:45:00,71.41,71.41,71.34,71.39,16220.0,66.8774,66.8774,66.8119,66.8587,16220.0
2021-05-18 14:50:00,71.39,71.43,71.33,71.35,21090.0,66.8587,66.8962,66.8025,66.8212,21090.0
2021-05-18 14:55:00,71.35,71.42,71.31,71.42,11437.0,66.8212,66.8868,66.7838,66.8868,11437.0
2021-05-18 15:00:00,71.43,71.43,71.36,71.4,15257.0,66.8962,66.8962,66.8306,66.8681,15257.0
2021-05-18 15:05:00,71.4,71.42,71.37,71.39,16961.0,66.8681,66.8868,66.84,66.8587,16961.0
2021-05-18 15:10:00,71.39,71.41,71.31,71.33,17394.0,66.8587,66.8774,66.7838,66.8025,17394.0
2021-05-18 15:15:00,71.34,71.5,71.34,71.48,26972.0,66.8119,66.9617,66.8119,66.943,26972.0
2021-05-18 15:20:00,71.49,71.51,71.41,71.41,20928.0,66.9523,66.9711,66.8774,66.8774,20928.0
2021-05-18 15:25:00,71.42,71.45,71.34,71.34,23154.0,66.8868,66.9149,66.8119,66.8119,23154.0
2021-05-18 15:30:00,71.34,71.47,71.3,71.45,45674.0,66.8119,66.9336,66.7744,66.9149,45674.0
2021-05-18 15:35:00,71.45,71.47,71.36,71.42,56989.0,66.9149,66.9336,66.8306,66.8868,56989.0
2021-05-18 15:40:00,71.42,71.44,71.26,71.27,33364.0,66.8868,66.9055,66.7369,66.7463,33364.0
2021-05-18 15:45:00,71.28,71.3,71.19,71.22,58844.0,66.7557,66.7744,66.6714,66.6995,58844.0
2021-05-18 15:50:00,71.21,71.23,71.02,71.04,89105.0,66.6901,66.7088,66.5122,66.5309,89105.0
2021-05-18 15:55:00,71.03,71.11,70.94,70.98,170105.0,66.5215,66.5965,66.4373,66.4747,170105.0
2021-05-19 09:30:00,69.65,70.19,69.64,70.06,67125.0,65.4504,65.9579,65.441,65.8357,67125.0
2021-05-19 09:35:00,70.07,70.07,69.92,69.93,19164.0,65.8451,65.8451,65.7042,65.7136,19164.0
2021-05-19 09:40:00,69.93,70.12,69.83,70.05,17379.0,65.7136,65.8921,65.6196,65.8263,17379.0
2021-05-19 09:45:00,69.98,69.99,69.79,69.82,23462.0,65.7605,65.7699,65.582,65.6102,23462.0
2021-05-19 09:50:00,69.84,69.95,69.79,69.91,14833.0,65.629,65.7323,65.582,65.6948,14833.0
2021-05-19 09:55:00,69.93,70.04,69.88,69.99,14471.0,65.7136,65.8169,65.6666,65.7699,14471.0
2021-05-19 10:00:00,69.98,70.09,69.98,69.98,16983.0,65.7605,65.8639,65.7605,65.7605,16983.0
2021-05-19 10:05:00,69.97,69.98,69.85,69.9,31478.0,65.7511,65.7605,65.6384,65.6854,31478.0
2021-05-19 10:10:00,69.89,69.93,69.77,69.77,20489.0,65.676,65.7136,65.5632,65.5632,20489.0
2021-05-19 10:15:00,69.77,69.85,69.64,69.78,27029.0,65.5632,65.6384,65.441,65.5726,27029.0
2021-05-19 10:20:00,69.78,69.81,69.69,69.73,27549.0,65.5726,65.6008,65.488,65.5256,27549.0
2021-05-19 10:25:00,69.74,69.89,69.72,69.8,27319.0,65.535,65.676,65.5162,65.5914,27319.0
2021-05-19 10:30:00,69.78,69.98,69.75,69.94,26376.0,65.5726,65.7605,65.5444,65.723,26376.0
2021-05-19 10:35:00,69.94,70.0,69.75,69.76,46169.0,65.723,65.7793,65.5444,65.5538,46169.0
2021-05-19 10:40:00,69.73,69.93,69.71,69.92,25776.0,65.5256,65.7136,65.5068,65.7042,25776.0
2021-05-19 10:45:00,69.94,70.01,69.88,69.92,17221.0,65.723,65.7887,65.6666,65.7042,17221.0
2021-05-19 10:50:00,69.92,70.05,69.86,70.05,15084.0,65.7042,65.8263,65.6478,65.8263,15084.0
2021-05-19 10:55:00,70.05,70.06,69.97,69.97,11156.0,65.8263,65.8357,65.7511,65.7511,11156.0
2021-05-19 11:00:00,69.96,69.99,69.73,69.74,25158.0,65.7417,65.7699,65.5256,65.535,25158.0
2021-05-19 11:05:00,69.75,69.98,69.72,69.95,14370.0,65.5444,65.7605,65.5162,65.7323,14370.0
2021-05-19 11:10:00,69.95,70.08,69.94,70.04,11359.0,65.7323,65.8545,65.723,65.8169,11359.0
2021-05-19 11:15:00,70.04,70.13,70.04,70.1,22161.0,65.8169,65.9015,65.8169,65.8733,22161.0
2021-05-19 11:20:00,70.09,70.18,70.09,70.09,8540.0,65.8639,65.9485,65.8639,65.8639,8540.0
2021-05-19 11:25:00,70.11,70.18,70.08,70.15,8263.0,65.8827,65.9485,65.8545,65.9203,8263.0
2021-05-19 11:30:00,70.13,70.17,70.07,70.08,18679.0,65.9015,65.9391,65.8451,65.8545,18679.0
2021-05-19 11:35:00,70.08,70.22,70.07,70.2,24001.0,65.8545,65.9861,65.8451,65.9673,24001.0
2021-05-19 11:40:00,70.2,70.22,70.14,70.2,16389.0,65.9673,65.9861,65.9109,65.9673,16389.0
2021-05-19 11:45:00,70.19,70.31,70.18,70.31,23916.0,65.9579,66.0706,65.9485,66.0706,23916.0
2021-05-19 11:50:00,70.27,70.36,70.25,70.36,35819.0,66.0331,66.1176,66.0143,66.1176,35819.0
2021-05-19 11:55:00,70.36,70.52,70.36,70.47,61196.0,66.1176,66.268,66.1176,66.221,61196.0
2021-05-19 12:00:00,70.47,70.47,70.29,70.32,29303.0,66.221,66.221,66.0518,66.08,29303.0
2021-05-19 12:05:00,70.31,70.47,70.31,70.44,23863.0,66.0706,66.221,66.0706,66.1928,23863.0
2021-05-19 12:10:00,70.44,70.5,70.38,70.48,20994.0,66.1928,66.2492,66.1364,66.2304,20994.0
2021-05-19 12:15:00,70.48,70.53,70.43,70.53,19889.0,66.2304,66.2774,66.1834,66.2774,19889.0
2021-05-19 12:20:00,70.52,70.56,70.46,70.46,24134.0,66.268,66.3056,66.2116,66.2116,24134.0
2021-05-19 12:25:00,70.46,70.51,70.44,70.47,21172.0,66.2116,66.2586,66.1928,66.221,21172.0
2021-05-19 12:30:00,70.49,70.51,70.41,70.48,32510.0,66.2398,66.2586,66.1646,66.2304,32510.0
2021-05-19 12:35:00,70.48,70.49,70.42,70.46,41637.0,66.2304,66.2398,66.174,66.2116,41637.0
2021-05-19 12:40:00,70.46,70.59,70.46,70.53,27182.0,66.2116,66.3338,66.2116,66.2774,27182.0
2021-05-19 12:45:00,70.51,70.54,70.48,70.5,23309.0,66.2586,66.2868,66.2304,66.2492,23309.0
2021-05-19 12:50:00,70.5,70.63,70.49,70.59,93807.0,66.2492,66.3713,66.2398,66.3338,93807.0
2021-05-19 12:55:00,70.56,70.6,70.52,70.59,25034.0,66.3056,66.3432,66.268,66.3338,25034.0
2021-05-19 13:00:00,70.58,70.6,70.46,70.46,13378.0,66.3244,66.3432,66.2116,66.2116,13378.0
2021-05-19 13:05:00,70.46,70.6,70.45,70.54,41400.0,66.2116,66.3432,66.2022,66.2868,41400.0
2021-05-19 13:10:00,70.53,70.66,70.53,70.61,26055.0,66.2774,66.3995,66.2774,66.3526,26055.0
2021-05-19 13:15:00,70.61,70.69,70.6,70.68,49986.0,66.3526,66.4277,66.3432,66.4183,49986.0
2021-05-19 13:20:00,70.69,70.71,70.52,70.52,30463.0,66.4277,66.4465,66.268,66.268,30463.0
2021-05-19 13:25:00,70.52,70.57,70.5,70.57,11053.0,66.268,66.315,66.2492,66.315,11053.0
2021-05-19 13:30:00,70.57,70.57,70.37,70.38,32520.0,66.315,66.315,66.127,66.1364,32520.0
2021-05-19 13:35:00,70.39,70.4,70.3,70.35,12039.0,66.1458,66.1552,66.0612,66.1082,12039.0
2021-05-19 13:40:00,70.34,70.38,70.31,70.31,13366.0,66.0988,66.1364,66.0706,66.0706,13366.0
2021-05-19 13:45:00,70.32,70.39,70.32,70.38,13880.0,66.08,66.1458,66.08,66.1364,13880.0
2021-05-19 13:50:00,70.37,70.38,70.3,70.36,25788.0,66.127,66.1364,66.0612,66.1176,25788.0
2021-05-19 13:55:00,70.37,70.4,70.28,70.29,16729.0,66.127,66.1552,66.0424,66.0518,16729.0
2021-05-19 14:00:00,70.28,70.38,70.09,70.12,30577.0,66.0424,66.1364,65.8639,65.8921,30577.0
2021-05-19 14:05:00,70.14,70.17,69.98,70.16,21327.0,65.9109,65.9391,65.7605,65.9297,21327.0
2021-05-19 14:10:00,70.15,70.23,70.05,70.19,18465.0,65.9203,65.9955,65.8263,65.9579,18465.0
2021-05-19 14:15:00,70.17,70.19,70.09,70.19,17685.0,65.9391,65.9579,65.8639,65.9579,17685.0
2021-05-19 14:20:00,70.23,70.62,70.22,70.56,22817.0,65.9955,66.3619,65.9861,66.3056,22817.0
2021-05-19 14:25:00,70.57,70.57,70.49,70.52,14678.0,66.315,66.315,66.2398,66.268,14678.0
2021-05-19 14:30:00,70.53,70.63,70.43,70.46,19468.0,66.2774,66.3713,66.1834,66.2116,19468.0
2021-05-19 14:35:00,70.46,70.49,70.28,70.31,16120.0,66.2116,66.2398,66.0424,66.0706,16120.0
2021-05-19 14:40:00,70.29,70.38,70.26,70.28,15019.0,66.0518,66.1364,66.0237,66.0424,15019.0
2021-05-19 14:45:00,70.27,70.27,70.17,70.23,19730.0,66.0331,66.0331,65.9391,65.9955,19730.0
2021-05-19 14:50:00,70.23,70.27,70.18,70.25,16510.0,65.9955,66.0331,65.9485,66.0143,16510.0
2021-05-19 14:55:00,70.27,70.39,70.21,70.26,15281.0,66.0331,66.1458,65.9767,66.0237,15281.0
2021-05-19 15:00:00,70.25,70.26,70.18,70.24,13604.0,66.0143,66.0237,65.9485,66.0049,13604.0
2021-05-19 15:05:00,70.25,70.45,70.23,70.44,14559.0,66.0143,66.2022,65.9955,66.1928,14559.0
2021-05-19 15:10:00,70.44,70.56,70.42,70.51,15328.0,66.1928,66.3056,66.174,66.2586,15328.0
2021-05-19 15:15:00,70.5,70.57,70.5,70.53,18280.0,66.2492,66.315,66.2492,66.2774,18280.0
2021-05-19 15:20:00,70.53,70.68,70.5,70.63,20963.0,66.2774,66.4183,66.2492,66.3713,20963.0
2021-05-19 15:25:00,70.64,70.71,70.57,70.66,19529.0,66.3807,66.4465,66.315,66.3995,19529.0
2021-05-19 15:30:00,70.65,70.66,70.5,70.57,26113.0,66.3901,66.3995,66.2492,66.315,26113.0
2021-05-19 15:35:00,70.57,70.58,70.51,70.56,34118.0,66.315,66.3244,66.2586,66.3056,34118.0
2021-05-19 15:40:00,70.55,70.55,70.45,70.46,42950.0,66.2962,66.2962,66.2022,66.2116,42950.0
2021-05-19 15:45:00,70.44,70.47,70.34,70.4,35875.0,66.1928,66.221,66.0988,66.1552,35875.0
2021-05-19 15:50:00,70.42,70.77,70.39,70.7,127027.0,66.174,66.5029,66.1458,66.4371,127027.0
2021-05-19 15:55:00,70.69,70.8,70.65,70.74,199681.0,66.4277,66.5311,66.3901,66.4747,199681.0
2021-05-20 09:30:00,70.69,70.89,70.33,70.73,41972.0,66.4277,66.6157,66.0894,66.4653,41972.0
2021-05-20 09:35:00,70.68,70.77,70.64,70.68,29891.0,66.4183,66.5029,66.3807,66.4183,29891.0
2021-05-20 09:40:00,70.7,71.04,70.69,70.98,23848.0,66.4371,66.7566,66.4277,66.7002,23848.0
2021-05-20 09:45:00,71.0,71.21,70.92,71.15,20484.0,66.719,66.9164,66.6439,66.86,20484.0
2021-05-20 09:50:00,71.13,71.18,71.06,71.15,22557.0,66.8412,66.8882,66.7754,66.86,22557.0
2021-05-20 09:55:00,71.15,71.23,71.12,71.17,25563.0,66.86,66.9352,66.8318,66.8788,25563.0
2021-05-20 10:00:00,71.17,71.26,71.09,71.24,81275.0,66.8788,66.9634,66.8036,66.9446,81275.0
2021-05-20 10:05:00,71.24,71.27,71.04,71.09,30580.0,66.9446,66.9728,66.7566,66.8036,30580.0
2021-05-20 10:10:00,71.12,71.17,71.03,71.13,50531.0,66.8318,66.8788,66.7472,66.8412,50531.0
2021-05-20 10:15:00,71.13,71.28,71.13,71.28,46788.0,66.8412,66.9822,66.8412,66.9822,46788.0
2021-05-20 10:20:00,71.28,71.32,71.19,71.24,42162.0,66.9822,67.0197,66.8976,66.9446,42162.0
2021-05-20 10:25:00,71.24,71.3,71.19,71.25,51673.0,66.9446,67.0009,66.8976,66.954,51673.0
2021-05-20 10:30:00,71.25,71.36,71.21,71.36,32697.0,66.954,67.0573,66.9164,67.0573,32697.0
2021-05-20 10:35:00,71.37,71.48,71.34,71.48,21623.0,67.0667,67.1701,67.0385,67.1701,21623.0
2021-05-20 10:40:00,71.47,71.5,71.36,71.44,45281.0,67.1607,67.1889,67.0573,67.1325,45281.0
2021-05-20 10:45:00,71.43,71.53,71.43,71.46,98241.0,67.1231,67.2171,67.1231,67.1513,98241.0
2021-05-20 10:50:00,71.46,71.59,71.45,71.53,20606.0,67.1513,67.2735,67.1419,67.2171,20606.0
2021-05-20 10:55:00,71.54,71.63,71.53,71.62,26675.0,67.2265,67.3111,67.2171,67.3017,26675.0
2021-05-20 11:00:00,71.61,71.66,71.51,71.62,49724.0,67.2923,67.3392,67.1983,67.3017,49724.0
2021-05-20 11:05:00,71.62,71.65,71.58,71.61,21741.0,67.3017,67.3298,67.2641,67.2923,21741.0
2021-05-20 11:10:00,71.62,71.63,71.58,71.59,23070.0,67.3017,67.3111,67.2641,67.2735,23070.0
2021-05-20 11:15:00,71.59,71.59,71.53,71.56,19857.0,67.2735,67.2735,67.2171,67.2453,19857.0
2021-05-20 11:20:00,71.57,71.65,71.54,71.63,98318.0,67.2547,67.3298,67.2265,67.3111,98318.0
2021-05-20 11:25:00,71.63,71.67,71.59,71.64,23111.0,67.3111,67.3486,67.2735,67.3204,23111.0
2021-05-20 11:30:00,71.65,71.73,71.64,71.69,31530.0,67.3298,67.405,67.3204,67.3674,31530.0
2021-05-20 11:35:00,71.7,71.73,71.64,71.7,21326.0,67.3768,67.405,67.3204,67.3768,21326.0
2021-05-20 11:40:00,71.7,71.74,71.69,71.71,18344.0,67.3768,67.4144,67.3674,67.3862,18344.0
2021-05-20 11:45:00,71.71,71.8,71.67,71.8,67365.0,67.3862,67.4708,67.3486,67.4708,67365.0
2021-05-20 11:50:00,71.8,71.84,71.69,71.77,39319.0,67.4708,67.5084,67.3674,67.4426,39319.0
2021-05-20 11:55:00,71.79,71.81,71.61,71.61,20558.0,67.4614,67.4802,67.2923,67.2923,20558.0
2021-05-20 12:00:00,71.6,71.61,71.52,71.53,15032.0,67.2829,67.2923,67.2077,67.2171,15032.0
2021-05-20 12:05:00,71.53,71.58,71.51,71.55,16959.0,67.2171,67.2641,67.1983,67.2359,16959.0
2021-05-20 12:10:00,71.54,71.61,71.54,71.57,17074.0,67.2265,67.2923,67.2265,67.2547,17074.0
2021-05-20 12:15:00,71.58,71.65,71.57,71.57,16465.0,67.2641,67.3298,67.2547,67.2547,16465.0
2021-05-20 12:20:00,71.58,71.6,71.52,71.58,15034.0,67.2641,67.2829,67.2077,67.2641,15034.0
2021-05-20 12:25:00,71.58,71.6,71.49,71.52,29709.0,67.2641,67.2829,67.1795,67.2077,29709.0
2021-05-20 12:30:00,71.51,71.53,71.46,71.47,9895.0,67.1983,67.2171,67.1513,67.1607,9895.0
2021-05-20 12:35:00,71.47,71.47,71.37,71.42,16021.0,67.1607,67.1607,67.0667,67.1137,16021.0
2021-05-20 12:40:00,71.42,71.42,71.3,71.36,10974.0,67.1137,67.1137,67.0009,67.0573,10974.0
2021-05-20 12:45:00,71.37,71.48,71.37,71.45,10703.0,67.0667,67.1701,67.0667,67.1419,10703.0
2021-05-20 12:50:00,71.44,71.46,71.38,71.38,15484.0,67.1325,67.1513,67.0761,67.0761,15484.0
2021-05-20 12:55:00,71.38,71.42,71.37,71.39,14365.0,67.0761,67.1137,67.0667,67.0855,14365.0
2021-05-20 13:00:00,71.38,71.43,71.34,71.39,11763.0,67.0761,67.1231,67.0385,67.0855,11763.0
2021-05-20 13:05:00,71.4,71.47,71.4,71.44,7798.0,67.0949,67.1607,67.0949,67.1325,7798.0
2021-05-20 13:10:00,71.45,71.46,71.43,71.43,9315.0,67.1419,67.1513,67.1231,67.1231,9315.0
2021-05-20 13:15:00,71.45,71.51,71.44,71.47,13018.0,67.1419,67.1983,67.1325,67.1607,13018.0
2021-05-20 13:20:00,71.48,71.5,71.47,71.48,8899.0,67.1701,67.1889,67.1607,67.1701,8899.0
2021-05-20 13:25:00,71.48,71.52,71.47,71.51,7278.0,67.1701,67.2077,67.1607,67.1983,7278.0
2021-05-20 13:30:00,71.52,71.53,71.48,71.49,14867.0,67.2077,67.2171,67.1701,67.1795,14867.0
2021-05-20 13:35:00,71.5,71.5,71.45,71.48,12709.0,67.1889,67.1889,67.1419,67.1701,12709.0
2021-05-20 13:40:00,71.49,71.57,71.48,71.56,15591.0,67.1795,67.2547,67.1701,67.2453,15591.0
2021-05-20 13:45:00,71.55,71.56,71.48,71.5,9614.0,67.2359,67.2453,67.1701,67.1889,9614.0
2021-05-20 13:50:00,71.51,71.51,71.36,71.41,14181.0,67.1983,67.1983,67.0573,67.1043,14181.0
2021-05-20 13:55:00,71.4,71.44,71.35,71.44,9918.0,67.0949,67.1325,67.0479,67.1325,9918.0
2021-05-20 14:00:00,71.44,71.49,71.41,71.41,14759.0,67.1325,67.1795,67.1043,67.1043,14759.0
2021-05-20 14:05:00,71.42,71.46,71.4,71.4,15081.0,67.1137,67.1513,67.0949,67.0949,15081.0
2021-05-20 14:10:00,71.42,71.42,71.35,71.39,13994.0,67.1137,67.1137,67.0479,67.0855,13994.0
2021-05-20 14:15:00,71.39,71.42,71.35,71.38,13540.0,67.0855,67.1137,67.0479,67.0761,13540.0
2021-05-20 14:20:00,71.39,71.4,71.35,71.35,14000.0,67.0855,67.0949,67.0479,67.0479,14000.0
2021-05-20 14:25:00,71.35,71.45,71.34,71.42,21260.0,67.0479,67.1419,67.0385,67.1137,21260.0
2021-05-20 14:30:00,71.43,71.43,71.34,71.35,12564.0,67.1231,67.1231,67.0385,67.0479,12564.0
2021-05-20 14:35:00,71.36,71.38,71.35,71.37,14800.0,67.0573,67.0761,67.0479,67.0667,14800.0
2021-05-20 14:40:00,71.36,71.38,71.34,71.34,11975.0,67.0573,67.0761,67.0385,67.0385,11975.0
2021-05-20 14:45:00,71.35,71.38,71.32,71.38,14807.0,67.0479,67.0761,67.0197,67.0761,14807.0
2021-05-20 14:50:00,71.38,71.38,71.33,71.37,18985.0,67.0761,67.0761,67.0291,67.0667,18985.0
2021-05-20 14:55:00,71.36,71.36,71.3,71.35,17526.0,67.0573,67.0573,67.0009,67.0479,17526.0
2021-05-20 15:00:00,71.33,71.34,71.28,71.32,18159.0,67.0291,67.0385,66.9822,67.0197,18159.0
2021-05-20 15:05:00,71.33,71.33,71.28,71.3,19802.0,67.0291,67.0291,66.9822,67.0009,19802.0
2021-05-20 15:10:00,71.31,71.36,71.31,71.33,22795.0,67.0103,67.0573,67.0103,67.0291,22795.0
2021-05-20 15:15:00,71.34,71.35,71.32,71.34,17910.0,67.0385,67.0479,67.0197,67.0385,17910.0
2021-05-20 15:20:00,71.33,71.36,71.31,71.34,39650.0,67.0291,67.0573,67.0103,67.0385,39650.0
2021-05-20 15:25:00,71.35,71.42,71.34,71.42,41497.0,67.0479,67.1137,67.0385,67.1137,41497.0
2021-05-20 15:30:00,71.44,71.44,71.34,71.35,34020.0,67.1325,67.1325,67.0385,67.0479,34020.0
2021-05-20 15:35:00,71.34,71.38,71.3,71.34,41585.0,67.0385,67.0761,67.0009,67.0385,41585.0
2021-05-20 15:40:00,71.34,71.37,71.21,71.22,43326.0,67.0385,67.0667,66.9164,66.9258,43326.0
2021-05-20 15:45:00,71.24,71.3,71.17,71.17,56872.0,66.9446,67.0009,66.8788,66.8788,56872.0
2021-05-20 15:50:00,71.18,71.6,71.13,71.45,268993.0,66.8882,67.2829,66.8412,67.1419,268993.0
2021-05-20 15:55:00,71.43,71.5,71.28,71.31,242487.0,67.1231,67.1889,66.9822,67.0103,242487.0
2021-05-21 09:30:00,71.73,72.15,71.56,71.95,118818.0,67.405,67.7997,67.2453,67.6118,118818.0
2021-05-21 09:35:00,71.95,72.02,71.9,71.93,31319.0,67.6118,67.6775,67.5648,67.593,31319.0
2021-05-21 09:40:00,71.91,71.95,71.76,71.88,15225.0,67.5742,67.6118,67.4332,67.546,15225.0
2021-05-21 09:45:00,71.89,71.92,71.76,71.78,25456.0,67.5554,67.5836,67.4332,67.452,25456.0
2021-05-21 09:50:00,71.77,71.9,71.67,71.82,13947.0,67.4426,67.5648,67.3486,67.4896,13947.0
2021-05-21 09:55:00,71.82,71.92,71.8,71.91,12903.0,67.4896,67.5836,67.4708,67.5742,12903.0
2021-05-21 10:00:00,71.91,71.91,71.75,71.78,15526.0,67.5742,67.5742,67.4238,67.452,15526.0
2021-05-21 10:05:00,71.79,71.83,71.67,71.71,14917.0,67.4614,67.499,67.3486,67.3862,14917.0
2021-05-21 10:10:00,71.73,71.77,71.65,71.69,41121.0,67.405,67.4426,67.3298,67.3674,41121.0
2021-05-21 10:15:00,71.68,71.71,71.52,71.57,38940.0,67.358,67.3862,67.2077,67.2547,38940.0
2021-05-21 10:20:00,71.57,71.6,71.52,71.54,7480.0,67.2547,67.2829,67.2077,67.2265,7480.0
2021-05-21 10:25:00,71.57,71.62,71.54,71.56,8710.0,67.2547,67.3017,67.2265,67.2453,8710.0
2021-05-21 10:30:00,71.54,71.6,71.5,71.6,14892.0,67.2265,67.2829,67.1889,67.2829,14892.0
2021-05-21 10:35:00,71.6,71.62,71.49,71.52,10715.0,67.2829,67.3017,67.1795,67.2077,10715.0
2021-05-21 10:40:00,71.52,71.61,71.52,71.55,5179.0,67.2077,67.2923,67.2077,67.2359,5179.0
2021-05-21 10:45:00,71.54,71.6,71.5,71.58,8777.0,67.2265,67.2829,67.1889,67.2641,8777.0
2021-05-21 10:50:00,71.58,71.6,71.54,71.57,10002.0,67.2641,67.2829,67.2265,67.2547,10002.0
2021-05-21 10:55:00,71.59,71.63,71.58,71.62,9881.0,67.2735,67.3111,67.2641,67.3017,9881.0
2021-05-21 11:00:00,71.62,71.63,71.55,71.56,9512.0,67.3017,67.3111,67.2359,67.2453,9512.0
2021-05-21 11:05:00,71.57,71.66,71.56,71.64,35091.0,67.2547,67.3392,67.2453,67.3204,35091.0
2021-05-21 11:10:00,71.63,71.64,71.58,71.61,59769.0,67.3111,67.3204,67.2641,67.2923,59769.0
2021-05-21 11:15:00,71.61,71.61,71.56,71.58,5823.0,67.2923,67.2923,67.2453,67.2641,5823.0
2021-05-21 11:20:00,71.58,71.66,71.58,71.65,31068.0,67.2641,67.3392,67.2641,67.3298,31068.0
2021-05-21 11:25:00,71.66,71.68,71.46,71.46,16145.0,67.3392,67.358,67.1513,67.1513,16145.0
2021-05-21 11:30:00,71.45,71.6,71.43,71.58,5926.0,67.1419,67.2829,67.1231,67.2641,5926.0
2021-05-21 11:35:00,71.58,71.58,71.52,71.54,9532.0,67.2641,67.2641,67.2077,67.2265,9532.0
2021-05-21 11:40:00,71.53,71.6,71.49,71.56,16474.0,67.2171,67.2829,67.1795,67.2453,16474.0
2021-05-21 11:45:00,71.57,71.63,71.54,71.57,40837.0,67.2547,67.3111,67.2265,67.2547,40837.0
2021-05-21 11:50:00,71.59,71.59,71.49,71.5,16857.0,67.2735,67.2735,67.1795,67.1889,16857.0
2021-05-21 11:55:00,71.52,71.53,71.36,71.42,58534.0,67.2077,67.2171,67.0573,67.1137,58534.0
2021-05-21 12:00:00,71.42,71.42,71.36,71.4,8030.0,67.1137,67.1137,67.0573,67.0949,8030.0
2021-05-21 12:05:00,71.41,71.45,71.28,71.3,12760.0,67.1043,67.1419,66.9822,67.0009,12760.0
2021-05-21 12:10:00,71.28,71.39,71.28,71.36,7748.0,66.9822,67.0855,66.9822,67.0573,7748.0
2021-05-21 12:15:00,71.35,71.37,71.32,71.34,7110.0,67.0479,67.0667,67.0197,67.0385,7110.0
2021-05-21 12:20:00,71.35,71.41,71.34,71.38,7751.0,67.0479,67.1043,67.0385,67.0761,7751.0
2021-05-21 12:25:00,71.39,71.4,71.33,71.37,4203.0,67.0855,67.0949,67.0291,67.0667,4203.0
2021-05-21 12:30:00,71.36,71.39,71.35,71.37,8998.0,67.0573,67.0855,67.0479,67.0667,8998.0
2021-05-21 12:35:00,71.38,71.39,71.34,71.38,16389.0,67.0761,67.0855,67.0385,67.0761,16389.0
2021-05-21 12:40:00,71.38,71.43,71.38,71.41,5800.0,67.0761,67.1231,67.0761,67.1043,5800.0
2021-05-21 12:45:00,71.4,71.41,71.32,71.34,7328.0,67.0949,67.1043,67.0197,67.0385,7328.0
2021-05-21 12:50:00,71.34,71.35,71.29,71.31,13843.0,67.0385,67.0479,66.9916,67.0103,13843.0
2021-05-21 12:55:00,71.31,71.32,71.25,71.29,9707.0,67.0103,67.0197,66.954,66.9916,9707.0
2021-05-21 13:00:00,71.29,71.35,71.28,71.33,7810.0,66.9916,67.0479,66.9822,67.0291,7810.0
2021-05-21 13:05:00,71.33,71.37,71.33,71.33,9828.0,67.0291,67.0667,67.0291,67.0291,9828.0
2021-05-21 13:10:00,71.33,71.36,71.29,71.31,10069.0,67.0291,67.0573,66.9916,67.0103,10069.0
2021-05-21 13:15:00,71.33,71.41,71.32,71.4,36966.0,67.0291,67.1043,67.0197,67.0949,36966.0
2021-05-21 13:20:00,71.37,71.5,71.37,71.43,10128.0,67.0667,67.1889,67.0667,67.1231,10128.0
2021-05-21 13:25:00,71.42,71.47,71.42,71.47,8830.0,67.1137,67.1607,67.1137,67.1607,8830.0
2021-05-21 13:30:00,71.47,71.51,71.45,71.51,8121.0,67.1607,67.1983,67.1419,67.1983,8121.0
2021-05-21 13:35:00,71.52,71.54,71.5,71.53,10848.0,67.2077,67.2265,67.1889,67.2171,10848.0
2021-05-21 13:40:00,71.53,71.54,71.46,71.52,8412.0,67.2171,67.2265,67.1513,67.2077,8412.0
2021-05-21 13:45:00,71.52,71.52,71.46,71.49,8776.0,67.2077,67.2077,67.1513,67.1795,8776.0
2021-05-21 13:50:00,71.5,71.51,71.48,71.51,8958.0,67.1889,67.1983,67.1701,67.1983,8958.0
2021-05-21 13:55:00,71.51,71.53,71.5,71.51,6487.0,67.1983,67.2171,67.1889,67.1983,6487.0
2021-05-21 14:00:00,71.51,71.51,71.46,71.49,9077.0,67.1983,67.1983,67.1513,67.1795,9077.0
2021-05-21 14:05:00,71.48,71.53,71.44,71.51,11050.0,67.1701,67.2171,67.1325,67.1983,11050.0
2021-05-21 14:10:00,71.52,71.55,71.48,71.55,9267.0,67.2077,67.2359,67.1701,67.2359,9267.0
2021-05-21 14:15:00,71.56,71.56,71.39,71.42,60972.0,67.2453,67.2453,67.0855,67.1137,60972.0
2021-05-21 14:20:00,71.41,71.43,71.37,71.38,6545.0,67.1043,67.1231,67.0667,67.0761,6545.0
2021-05-21 14:25:00,71.37,71.41,71.34,71.4,9913.0,67.0667,67.1043,67.0385,67.0949,9913.0
2021-05-21 14:30:00,71.41,71.45,71.4,71.4,8848.0,67.1043,67.1419,67.0949,67.0949,8848.0
2021-05-21 14:35:00,71.39,71.43,71.29,71.33,27693.0,67.0855,67.1231,66.9916,67.0291,27693.0
2021-05-21 14:40:00,71.33,71.38,71.32,71.37,5826.0,67.0291,67.0761,67.0197,67.0667,5826.0
2021-05-21 14:45:00,71.38,71.44,71.37,71.4,8724.0,67.0761,67.1325,67.0667,67.0949,8724.0
2021-05-21 14:50:00,71.4,71.43,71.39,71.41,9362.0,67.0949,67.1231,67.0855,67.1043,9362.0
2021-05-21 14:55:00,71.41,71.42,71.37,71.37,11801.0,67.1043,67.1137,67.0667,67.0667,11801.0
2021-05-21 15:00:00,71.36,71.36,71.31,71.33,13364.0,67.0573,67.0573,67.0103,67.0291,13364.0
2021-05-21 15:05:00,71.36,71.39,71.32,71.35,8250.0,67.0573,67.0855,67.0197,67.0479,8250.0
2021-05-21 15:10:00,71.35,71.46,71.35,71.42,8681.0,67.0479,67.1513,67.0479,67.1137,8681.0
2021-05-21 15:15:00,71.41,71.46,71.41,71.42,27868.0,67.1043,67.1513,67.1043,67.1137,27868.0
2021-05-21 15:20:00,71.42,71.46,71.39,71.45,13732.0,67.1137,67.1513,67.0855,67.1419,13732.0
2021-05-21 15:25:00,71.45,71.46,71.4,71.4,18938.0,67.1419,67.1513,67.0949,67.0949,18938.0
2021-05-21 15:30:00,71.4,71.47,71.38,71.43,27042.0,67.0949,67.1607,67.0761,67.1231,27042.0
2021-05-21 15:35:00,71.44,71.49,71.43,71.45,18282.0,67.1325,67.1795,67.1231,67.1419,18282.0
2021-05-21 15:40:00,71.45,71.46,71.3,71.31,21628.0,67.1419,67.1513,67.0009,67.0103,21628.0
2021-05-21 15:45:00,71.31,71.31,71.22,71.3,25874.0,67.0103,67.0103,66.9258,67.0009,25874.0
2021-05-21 15:50:00,71.3,71.31,71.09,71.14,97611.0,67.0009,67.0103,66.8036,66.8506,97611.0
2021-05-21 15:55:00,71.15,71.26,71.13,71.25,104771.0,66.86,66.9634,66.8412,66.954,104771.0
2021-05-24 09:30:00,71.75,71.89,71.46,71.68,44572.0,67.4238,67.5554,67.1513,67.358,44572.0
2021-05-24 09:35:00,71.68,71.68,71.46,71.46,19849.0,67.358,67.358,67.1513,67.1513,19849.0
2021-05-24 09:40:00,71.5,71.77,71.49,71.75,99576.0,67.1889,67.4426,67.1795,67.4238,99576.0
2021-05-24 09:45:00,71.77,71.77,71.6,71.7,206710.0,67.4426,67.4426,67.2829,67.3768,206710.0
2021-05-24 09:50:00,71.72,71.85,71.7,71.71,89364.0,67.3956,67.5178,67.3768,67.3862,89364.0
2021-05-24 09:55:00,71.71,71.75,71.64,71.69,22410.0,67.3862,67.4238,67.3204,67.3674,22410.0
2021-05-24 10:00:00,71.7,71.73,71.6,71.66,23872.0,67.3768,67.405,67.2829,67.3392,23872.0
2021-05-24 10:05:00,71.68,71.68,71.62,71.66,11366.0,67.358,67.358,67.3017,67.3392,11366.0
2021-05-24 10:10:00,71.65,71.69,71.55,71.66,15338.0,67.3298,67.3674,67.2359,67.3392,15338.0
2021-05-24 10:15:00,71.65,71.7,71.6,71.66,15794.0,67.3298,67.3768,67.2829,67.3392,15794.0
2021-05-24 10:20:00,71.64,71.68,71.59,71.63,17117.0,67.3204,67.358,67.2735,67.3111,17117.0
2021-05-24 10:25:00,71.64,71.64,71.56,71.56,11789.0,67.3204,67.3204,67.2453,67.2453,11789.0
2021-05-24 10:30:00,71.57,71.62,71.54,71.59,14697.0,67.2547,67.3017,67.2265,67.2735,14697.0
2021-05-24 10:35:00,71.6,71.6,71.51,71.56,14797.0,67.2829,67.2829,67.1983,67.2453,14797.0
2021-05-24 10:40:00,71.58,71.65,71.56,71.61,18484.0,67.2641,67.3298,67.2453,67.2923,18484.0
2021-05-24 10:45:00,71.62,71.62,71.57,71.59,12443.0,67.3017,67.3017,67.2547,67.2735,12443.0
2021-05-24 10:50:00,71.59,71.6,71.42,71.42,13413.0,67.2735,67.2829,67.1137,67.1137,13413.0
2021-05-24 10:55:00,71.43,71.44,71.37,71.39,26317.0,67.1231,67.1325,67.0667,67.0855,26317.0
2021-05-24 11:00:00,71.38,71.43,71.33,71.33,19447.0,67.0761,67.1231,67.0291,67.0291,19447.0
2021-05-24 11:05:00,71.34,71.37,71.32,71.33,11288.0,67.0385,67.0667,67.0197,67.0291,11288.0
2021-05-24 11:10:00,71.33,71.33,71.28,71.28,15305.0,67.0291,67.0291,66.9822,66.9822,15305.0
2021-05-24 11:15:00,71.28,71.31,71.27,71.31,12834.0,66.9822,67.0103,66.9728,67.0103,12834.0
2021-05-24 11:20:00,71.31,71.32,71.23,71.25,10761.0,67.0103,67.0197,66.9352,66.954,10761.0
2021-05-24 11:25:00,71.26,71.28,71.24,71.27,8127.0,66.9634,66.9822,66.9446,66.9728,8127.0
2021-05-24 11:30:00,71.28,71.3,71.24,71.3,10495.0,66.9822,67.0009,66.9446,67.0009,10495.0
2021-05-24 11:35:00,71.3,71.33,71.25,71.26,5880.0,67.0009,67.0291,66.954,66.9634,5880.0
2021-05-24 11:40:00,71.26,71.43,71.25,71.43,48404.0,66.9634,67.1231,66.954,67.1231,48404.0
2021-05-24 11:45:00,71.43,71.44,71.3,71.31,23852.0,67.1231,67.1325,67.0009,67.0103,23852.0
2021-05-24 11:50:00,71.31,71.32,71.26,71.26,15127.0,67.0103,67.0197,66.9634,66.9634,15127.0
2021-05-24 11:55:00,71.26,71.27,71.2,71.2,7915.0,66.9634,66.9728,66.907,66.907,7915.0
2021-05-24 12:00:00,71.2,71.24,71.17,71.23,14771.0,66.907,66.9446,66.8788,66.9352,14771.0
2021-05-24 12:05:00,71.24,71.24,71.17,71.17,5869.0,66.9446,66.9446,66.8788,66.8788,5869.0
2021-05-24 12:10:00,71.17,71.2,71.16,71.18,9668.0,66.8788,66.907,66.8694,66.8882,9668.0
2021-05-24 12:15:00,71.18,71.18,71.12,71.17,9734.0,66.8882,66.8882,66.8318,66.8788,9734.0
2021-05-24 12:20:00,71.17,71.17,71.08,71.09,15234.0,66.8788,66.8788,66.7942,66.8036,15234.0
2021-05-24 12:25:00,71.09,71.11,71.07,71.11,10984.0,66.8036,66.8224,66.7848,66.8224,10984.0
2021-05-24 12:30:00,71.12,71.13,71.09,71.1,14338.0,66.8318,66.8412,66.8036,66.813,14338.0
2021-05-24 12:35:00,71.1,71.18,71.1,71.17,11855.0,66.813,66.8882,66.813,66.8788,11855.0
2021-05-24 12:40:00,71.16,71.22,71.1,71.1,83944.0,66.8694,66.9258,66.813,66.813,83944.0
2021-05-24 12:45:00,71.11,71.2,71.08,71.16,13783.0,66.8224,66.907,66.7942,66.8694,13783.0
2021-05-24 12:50:00,71.18,71.21,71.13,71.16,73600.0,66.8882,66.9164,66.8412,66.8694,73600.0
2021-05-24 12:55:00,71.16,71.17,71.06,71.07,21516.0,66.8694,66.8788,66.7754,66.7848,21516.0
2021-05-24 13:00:00,71.07,71.15,71.07,71.13,29577.0,66.7848,66.86,66.7848,66.8412,29577.0
2021-05-24 13:05:00,71.12,71.15,71.09,71.13,16788.0,66.8318,66.86,66.8036,66.8412,16788.0
2021-05-24 13:10:00,71.12,71.15,71.1,71.11,14222.0,66.8318,66.86,66.813,66.8224,14222.0
2021-05-24 13:15:00,71.11,71.12,71.07,71.11,12456.0,66.8224,66.8318,66.7848,66.8224,12456.0
2021-05-24 13:20:00,71.11,71.12,71.07,71.11,13691.0,66.8224,66.8318,66.7848,66.8224,13691.0
2021-05-24 13:25:00,71.11,71.11,71.08,71.1,16201.0,66.8224,66.8224,66.7942,66.813,16201.0
2021-05-24 13:30:00,71.12,71.2,71.11,71.17,13975.0,66.8318,66.907,66.8224,66.8788,13975.0
2021-05-24 13:35:00,71.18,71.23,71.11,71.23,109350.0,66.8882,66.9352,66.8224,66.9352,109350.0
2021-05-24 13:40:00,71.23,71.23,71.15,71.17,45503.0,66.9352,66.9352,66.86,66.8788,45503.0
2021-05-24 13:45:00,71.17,71.24,71.14,71.23,42190.0,66.8788,66.9446,66.8506,66.9352,42190.0
2021-05-24 13:50:00,71.23,71.24,71.18,71.19,20098.0,66.9352,66.9446,66.8882,66.8976,20098.0
2021-05-24 13:55:00,71.19,71.22,71.18,71.19,14799.0,66.8976,66.9258,66.8882,66.8976,14799.0
2021-05-24 14:00:00,71.19,71.2,71.16,71.19,38736.0,66.8976,66.907,66.8694,66.8976,38736.0
2021-05-24 14:05:00,71.19,71.21,71.17,71.18,22801.0,66.8976,66.9164,66.8788,66.8882,22801.0
2021-05-24 14:10:00,71.19,71.21,71.15,71.2,18185.0,66.8976,66.9164,66.86,66.907,18185.0
2021-05-24 14:15:00,71.2,71.27,71.2,71.25,47355.0,66.907,66.9728,66.907,66.954,47355.0
2021-05-24 14:20:00,71.25,71.31,71.25,71.27,12184.0,66.954,67.0103,66.954,66.9728,12184.0
2021-05-24 14:25:00,71.26,71.27,71.22,71.25,17703.0,66.9634,66.9728,66.9258,66.954,17703.0
2021-05-24 14:30:00,71.26,71.29,71.24,71.28,27287.0,66.9634,66.9916,66.9446,66.9822,27287.0
2021-05-24 14:35:00,71.28,71.29,71.26,71.28,22631.0,66.9822,66.9916,66.9634,66.9822,22631.0
2021-05-24 14:40:00,71.28,71.32,71.25,71.31,25182.0,66.9822,67.0197,66.954,67.0103,25182.0
2021-05-24 14:45:00,71.31,71.31,71.24,71.27,27347.0,67.0103,67.0103,66.9446,66.9728,27347.0
2021-05-24 14:50:00,71.27,71.28,71.23,71.24,20165.0,66.9728,66.9822,66.9352,66.9446,20165.0
2021-05-24 14:55:00,71.24,71.27,71.23,71.26,18864.0,66.9446,66.9728,66.9352,66.9634,18864.0
2021-05-24 15:00:00,71.26,71.32,71.24,71.3,92445.0,66.9634,67.0197,66.9446,67.0009,92445.0
2021-05-24 15:05:00,71.28,71.31,71.25,71.27,35125.0,66.9822,67.0103,66.954,66.9728,35125.0
2021-05-24 15:10:00,71.27,71.27,71.23,71.24,22285.0,66.9728,66.9728,66.9352,66.9446,22285.0
2021-05-24 15:15:00,71.24,71.26,71.22,71.25,18802.0,66.9446,66.9634,66.9258,66.954,18802.0
2021-05-24 15:20:00,71.24,71.27,71.22,71.25,24348.0,66.9446,66.9728,66.9258,66.954,24348.0
2021-05-24 15:25:00,71.25,71.27,71.23,71.25,20278.0,66.954,66.9728,66.9352,66.954,20278.0
2021-05-24 15:30:00,71.23,71.26,71.21,71.26,39546.0,66.9352,66.9634,66.9164,66.9634,39546.0
2021-05-24 15:35:00,71.26,71.26,71.22,71.26,35082.0,66.9634,66.9634,66.9258,66.9634,35082.0
2021-05-24 15:40:00,71.25,71.26,71.22,71.23,38315.0,66.954,66.9634,66.9258,66.9352,38315.0
2021-05-24 15:45:00,71.22,71.24,71.19,71.2,37288.0,66.9258,66.9446,66.8976,66.907,37288.0
2021-05-24 15:50:00,71.2,71.21,71.08,71.12,118715.0,66.907,66.9164,66.7942,66.8318,118715.0
2021-05-24 15:55:00,71.12,71.13,71.0,71.09,169134.0,66.8318,66.8412,66.719,66.8036,169134.0
2021-05-25 09:30:00,71.31,71.4,71.12,71.13,54527.0,67.0103,67.0949,66.8318,66.8412,54527.0
2021-05-25 09:35:00,71.1,71.31,71.04,71.2,17549.0,66.813,67.0103,66.7566,66.907,17549.0
2021-05-25 09:40:00,71.2,71.28,71.02,71.09,16529.0,66.907,66.9822,66.7378,66.8036,16529.0
2021-05-25 09:45:00,71.09,71.09,71.0,71.06,15977.0,66.8036,66.8036,66.719,66.7754,15977.0
2021-05-25 09:50:00,71.06,71.26,71.03,71.26,21428.0,66.7754,66.9634,66.7472,66.9634,21428.0
2021-05-25 09:55:00,71.23,71.24,71.13,71.22,21695.0,66.9352,66.9446,66.8412,66.9258,21695.0
2021-05-25 10:00:00,71.2,71.32,71.2,71.26,31846.0,66.907,67.0197,66.907,66.9634,31846.0
2021-05-25 10:05:00,71.25,71.32,71.19,71.23,22902.0,66.954,67.0197,66.8976,66.9352,22902.0
2021-05-25 10:10:00,71.25,71.31,71.24,71.26,19373.0,66.954,67.0103,66.9446,66.9634,19373.0
2021-05-25 10:15:00,71.26,71.28,71.13,71.17,21601.0,66.9634,66.9822,66.8412,66.8788,21601.0
2021-05-25 10:20:00,71.17,71.26,71.13,71.25,9982.0,66.8788,66.9634,66.8412,66.954,9982.0
2021-05-25 10:25:00,71.25,71.26,71.16,71.16,13202.0,66.954,66.9634,66.8694,66.8694,13202.0
2021-05-25 10:30:00,71.16,71.17,71.08,71.08,12578.0,66.8694,66.8788,66.7942,66.7942,12578.0
2021-05-25 10:35:00,71.09,71.14,71.08,71.11,13542.0,66.8036,66.8506,66.7942,66.8224,13542.0
2021-05-25 10:40:00,71.11,71.23,71.1,71.22,11994.0,66.8224,66.9352,66.813,66.9258,11994.0
2021-05-25 10:45:00,71.22,71.27,71.21,71.21,16089.0,66.9258,66.9728,66.9164,66.9164,16089.0
2021-05-25 10:50:00,71.21,71.24,71.17,71.17,8860.0,66.9164,66.9446,66.8788,66.8788,8860.0
2021-05-25 10:55:00,71.17,71.26,71.17,71.19,16324.0,66.8788,66.9634,66.8788,66.8976,16324.0
2021-05-25 11:00:00,71.19,71.2,71.12,71.16,22290.0,66.8976,66.907,66.8318,66.8694,22290.0
2021-05-25 11:05:00,71.16,71.19,71.12,71.16,38243.0,66.8694,66.8976,66.8318,66.8694,38243.0
2021-05-25 11:10:00,71.17,71.23,71.16,71.22,16698.0,66.8788,66.9352,66.8694,66.9258,16698.0
2021-05-25 11:15:00,71.22,71.23,71.04,71.07,29875.0,66.9258,66.9352,66.7566,66.7848,29875.0
2021-05-25 11:20:00,71.07,71.13,71.0,71.05,19185.0,66.7848,66.8412,66.719,66.766,19185.0
2021-05-25 11:25:00,71.07,71.1,70.99,71.02,10225.0,66.7848,66.813,66.7096,66.7378,10225.0
2021-05-25 11:30:00,71.02,71.02,70.92,71.0,28826.0,66.7378,66.7378,66.6439,66.719,28826.0
2021-05-25 11:35:00,71.0,71.02,70.95,70.98,9763.0,66.719,66.7378,66.6721,66.7002,9763.0
2021-05-25 11:40:00,70.98,71.02,70.97,71.02,12037.0,66.7002,66.7378,66.6908,66.7378,12037.0
2021-05-25 11:45:00,71.02,71.06,71.0,71.01,14987.0,66.7378,66.7754,66.719,66.7284,14987.0
2021-05-25 11:50:00,71.01,71.02,70.95,71.0,10835.0,66.7284,66.7378,66.6721,66.719,10835.0
2021-05-25 11:55:00,71.0,71.06,70.97,71.04,14657.0,66.719,66.7754,66.6908,66.7566,14657.0
2021-05-25 12:00:00,71.04,71.07,71.0,71.03,107874.0,66.7566,66.7848,66.719,66.7472,107874.0
2021-05-25 12:05:00,71.04,71.1,71.01,71.06,112333.0,66.7566,66.813,66.7284,66.7754,112333.0
2021-05-25 12:10:00,71.06,71.12,71.04,71.1,127001.0,66.7754,66.8318,66.7566,66.813,127001.0
2021-05-25 12:15:00,71.1,71.17,71.09,71.14,22840.0,66.813,66.8788,66.8036,66.8506,22840.0
2021-05-25 12:20:00,71.15,71.15,71.02,71.03,22518.0,66.86,66.86,66.7378,66.7472,22518.0
2021-05-25 12:25:00,71.02,71.05,71.01,71.04,29960.0,66.7378,66.766,66.7284,66.7566,29960.0
2021-05-25 12:30:00,71.04,71.06,71.0,71.01,58348.0,66.7566,66.7754,66.719,66.7284,58348.0
2021-05-25 12:35:00,71.01,71.01,70.97,70.99,13667.0,66.7284,66.7284,66.6908,66.7096,13667.0
2021-05-25 12:40:00,70.99,71.09,70.96,71.06,94048.0,66.7096,66.8036,66.6814,66.7754,94048.0
2021-05-25 12:45:00,71.05,71.05,71.0,71.01,43036.0,66.766,66.766,66.719,66.7284,43036.0
2021-05-25 12:50:00,71.01,71.04,70.99,71.02,18765.0,66.7284,66.7566,66.7096,66.7378,18765.0
2021-05-25 12:55:00,71.03,71.04,71.02,71.02,8852.0,66.7472,66.7566,66.7378,66.7378,8852.0
2021-05-25 13:00:00,71.02,71.04,70.95,70.96,31867.0,66.7378,66.7566,66.6721,66.6814,31867.0
2021-05-25 13:05:00,70.96,71.1,70.95,71.09,120958.0,66.6814,66.813,66.6721,66.8036,120958.0
2021-05-25 13:10:00,71.09,71.13,71.09,71.12,17673.0,66.8036,66.8412,66.8036,66.8318,17673.0
2021-05-25 13:15:00,71.12,71.2,71.1,71.12,27498.0,66.8318,66.907,66.813,66.8318,27498.0
2021-05-25 13:20:00,71.13,71.13,71.09,71.13,114380.0,66.8412,66.8412,66.8036,66.8412,114380.0
2021-05-25 13:25:00,71.13,71.13,71.09,71.11,45552.0,66.8412,66.8412,66.8036,66.8224,45552.0
2021-05-25 13:30:00,71.11,71.16,71.1,71.12,133545.0,66.8224,66.8694,66.813,66.8318,133545.0
2021-05-25 13:35:00,71.12,71.14,71.11,71.13,78468.0,66.8318,66.8506,66.8224,66.8412,78468.0
2021-05-25 13:40:00,71.13,71.13,71.04,71.08,40728.0,66.8412,66.8412,66.7566,66.7942,40728.0
2021-05-25 13:45:00,71.08,71.11,71.07,71.09,26974.0,66.7942,66.8224,66.7848,66.8036,26974.0
2021-05-25 13:50:00,71.1,71.12,71.09,71.11,80202.0,66.813,66.8318,66.8036,66.8224,80202.0
2021-05-25 13:55:00,71.1,71.12,71.08,71.08,27833.0,66.813,66.8318,66.7942,66.7942,27833.0
2021-05-25 14:00:00,71.08,71.12,71.07,71.12,28231.0,66.7942,66.8318,66.7848,66.8318,28231.0
2021-05-25 14:05:00,71.12,71.21,71.1,71.15,94222.0,66.8318,66.9164,66.813,66.86,94222.0
2021-05-25 14:10:00,71.14,71.18,71.1,71.16,17950.0,66.8506,66.8882,66.813,66.8694,17950.0
2021-05-25 14:15:00,71.15,71.2,71.12,71.13,100647.0,66.86,66.907,66.8318,66.8412,100647.0
2021-05-25 14:20:00,71.14,71.14,71.09,71.09,38013.0,66.8506,66.8506,66.8036,66.8036,38013.0
2021-05-25 14:25:00,71.1,71.12,71.07,71.09,32935.0,66.813,66.8318,66.7848,66.8036,32935.0
2021-05-25 14:30:00,71.08,71.13,71.08,71.12,33466.0,66.7942,66.8412,66.7942,66.8318,33466.0
2021-05-25 14:35:00,71.12,71.15,71.1,71.13,32009.0,66.8318,66.86,66.813,66.8412,32009.0
2021-05-25 14:40:00,71.13,71.15,71.09,71.13,67501.0,66.8412,66.86,66.8036,66.8412,67501.0
2021-05-25 14:45:00,71.14,71.2,71.12,71.17,225135.0,66.8506,66.907,66.8318,66.8788,225135.0
2021-05-25 14:50:00,71.17,71.18,71.13,71.15,43011.0,66.8788,66.8882,66.8412,66.86,43011.0
2021-05-25 14:55:00,71.15,71.17,71.13,71.14,21540.0,66.86,66.8788,66.8412,66.8506,21540.0
2021-05-25 15:00:00,71.13,71.15,71.1,71.12,27233.0,66.8412,66.86,66.813,66.8318,27233.0
2021-05-25 15:05:00,71.12,71.2,71.11,71.17,33959.0,66.8318,66.907,66.8224,66.8788,33959.0
2021-05-25 15:10:00,71.17,71.2,71.15,71.17,32690.0,66.8788,66.907,66.86,66.8788,32690.0
2021-05-25 15:15:00,71.17,71.19,71.15,71.16,54851.0,66.8788,66.8976,66.86,66.8694,54851.0
2021-05-25 15:20:00,71.15,71.22,71.15,71.2,142323.0,66.86,66.9258,66.86,66.907,142323.0
2021-05-25 15:25:00,71.21,71.21,71.11,71.12,56514.0,66.9164,66.9164,66.8224,66.8318,56514.0
2021-05-25 15:30:00,71.12,71.16,71.11,71.12,162916.0,66.8318,66.8694,66.8224,66.8318,162916.0
2021-05-25 15:35:00,71.12,71.26,71.08,71.25,203885.0,66.8318,66.9634,66.7942,66.954,203885.0
2021-05-25 15:40:00,71.25,71.26,71.17,71.19,43169.0,66.954,66.9634,66.8788,66.8976,43169.0
2021-05-25 15:45:00,71.19,71.21,71.13,71.14,61683.0,66.8976,66.9164,66.8412,66.8506,61683.0
2021-05-25 15:50:00,71.13,71.15,71.01,71.09,192300.0,66.8412,66.86,66.7284,66.8036,192300.0
2021-05-25 15:55:00,71.09,71.21,70.99,70.99,455866.0,66.8036,66.9164,66.7096,66.7096,455866.0
2021-05-26 09:30:00,71.02,71.32,70.87,71.03,58758.0,66.7378,67.0197,66.5969,66.7472,58758.0
2021-05-26 09:35:00,71.04,71.14,70.96,71.12,17853.0,66.7566,66.8506,66.6814,66.8318,17853.0
2021-05-26 09:40:00,71.13,71.3,71.13,71.18,169216.0,66.8412,67.0009,66.8412,66.8882,169216.0
2021-05-26 09:45:00,71.18,71.24,71.06,71.1,78756.0,66.8882,66.9446,66.7754,66.813,78756.0
2021-05-26 09:50:00,71.09,71.12,70.94,70.95,33894.0,66.8036,66.8318,66.6627,66.6721,33894.0
2021-05-26 09:55:00,70.94,71.01,70.9,70.94,16652.0,66.6627,66.7284,66.6251,66.6627,16652.0
2021-05-26 10:00:00,70.96,71.0,70.9,71.0,21670.0,66.6814,66.719,66.6251,66.719,21670.0
2021-05-26 10:05:00,71.0,71.16,70.96,71.14,272769.0,66.719,66.8694,66.6814,66.8506,272769.0
2021-05-26 10:10:00,71.13,71.34,71.13,71.32,116065.0,66.8412,67.0385,66.8412,67.0197,116065.0
2021-05-26 10:15:00,71.32,71.34,71.23,71.31,62974.0,67.0197,67.0385,66.9352,67.0103,62974.0
2021-05-26 10:20:00,71.33,71.35,71.28,71.34,87017.0,67.0291,67.0479,66.9822,67.0385,87017.0
2021-05-26 10:25:00,71.35,71.39,71.29,71.3,27715.0,67.0479,67.0855,66.9916,67.0009,27715.0
2021-05-26 10:30:00,71.3,71.41,71.28,71.3,25026.0,67.0009,67.1043,66.9822,67.0009,25026.0
2021-05-26 10:35:00,71.29,71.35,71.27,71.3,18261.0,66.9916,67.0479,66.9728,67.0009,18261.0
2021-05-26 10:40:00,71.31,71.34,71.23,71.28,20558.0,67.0103,67.0385,66.9352,66.9822,20558.0
2021-05-26 10:45:00,71.28,71.31,71.22,71.25,15791.0,66.9822,67.0103,66.9258,66.954,15791.0
2021-05-26 10:50:00,71.24,71.25,71.19,71.2,16427.0,66.9446,66.954,66.8976,66.907,16427.0
2021-05-26 10:55:00,71.2,71.2,71.14,71.16,19605.0,66.907,66.907,66.8506,66.8694,19605.0
2021-05-26 11:00:00,71.16,71.17,71.07,71.13,20994.0,66.8694,66.8788,66.7848,66.8412,20994.0
2021-05-26 11:05:00,71.13,71.17,71.11,71.15,12187.0,66.8412,66.8788,66.8224,66.86,12187.0
2021-05-26 11:10:00,71.16,71.16,71.0,71.02,42111.0,66.8694,66.8694,66.719,66.7378,42111.0
2021-05-26 11:15:00,71.01,71.02,70.93,70.94,17076.0,66.7284,66.7378,66.6533,66.6627,17076.0
2021-05-26 11:20:00,70.92,70.94,70.87,70.87,18921.0,66.6439,66.6627,66.5969,66.5969,18921.0
2021-05-26 11:25:00,70.86,70.9,70.75,70.78,24091.0,66.5875,66.6251,66.4841,66.5123,24091.0
2021-05-26 11:30:00,70.79,70.88,70.77,70.86,32907.0,66.5217,66.6063,66.5029,66.5875,32907.0
2021-05-26 11:35:00,70.88,70.89,70.8,70.8,20976.0,66.6063,66.6157,66.5311,66.5311,20976.0
2021-05-26 11:40:00,70.8,70.88,70.8,70.88,12029.0,66.5311,66.6063,66.5311,66.6063,12029.0
2021-05-26 11:45:00,70.9,71.03,70.9,71.0,27351.0,66.6251,66.7472,66.6251,66.719,27351.0
2021-05-26 11:50:00,71.0,71.03,70.97,71.01,9767.0,66.719,66.7472,66.6908,66.7284,9767.0
2021-05-26 11:55:00,71.02,71.04,70.98,71.02,11279.0,66.7378,66.7566,66.7002,66.7378,11279.0
2021-05-26 12:00:00,71.04,71.07,71.02,71.07,7486.0,66.7566,66.7848,66.7378,66.7848,7486.0
2021-05-26 12:05:00,71.07,71.07,71.03,71.06,12744.0,66.7848,66.7848,66.7472,66.7754,12744.0
2021-05-26 12:10:00,71.06,71.08,71.04,71.04,7621.0,66.7754,66.7942,66.7566,66.7566,7621.0
2021-05-26 12:15:00,71.05,71.08,71.05,71.07,8024.0,66.766,66.7942,66.766,66.7848,8024.0
2021-05-26 12:20:00,71.08,71.1,71.05,71.05,17459.0,66.7942,66.813,66.766,66.766,17459.0
2021-05-26 12:25:00,71.04,71.09,71.04,71.04,8247.0,66.7566,66.8036,66.7566,66.7566,8247.0
2021-05-26 12:30:00,71.05,71.11,71.05,71.09,9326.0,66.766,66.8224,66.766,66.8036,9326.0
2021-05-26 12:35:00,71.09,71.09,71.04,71.05,10036.0,66.8036,66.8036,66.7566,66.766,10036.0
2021-05-26 12:40:00,71.06,71.08,71.04,71.08,4404.0,66.7754,66.7942,66.7566,66.7942,4404.0
2021-05-26 12:45:00,71.07,71.09,71.04,71.09,9625.0,66.7848,66.8036,66.7566,66.8036,9625.0
2021-05-26 12:50:00,71.09,71.09,71.03,71.08,9346.0,66.8036,66.8036,66.7472,66.7942,9346.0
2021-05-26 12:55:00,71.07,71.1,71.06,71.08,11001.0,66.7848,66.813,66.7754,66.7942,11001.0
2021-05-26 13:00:00,71.08,71.1,71.04,71.06,17661.0,66.7942,66.813,66.7566,66.7754,17661.0
2021-05-26 13:05:00,71.07,71.08,71.0,71.02,33238.0,66.7848,66.7942,66.719,66.7378,33238.0
2021-05-26 13:10:00,71.03,71.03,70.99,71.01,17911.0,66.7472,66.7472,66.7096,66.7284,17911.0
2021-05-26 13:15:00,71.02,71.04,71.0,71.01,38319.0,66.7378,66.7566,66.719,66.7284,38319.0
2021-05-26 13:20:00,71.02,71.04,70.94,70.95,17397.0,66.7378,66.7566,66.6627,66.6721,17397.0
2021-05-26 13:25:00,70.96,70.96,70.89,70.9,8309.0,66.6814,66.6814,66.6157,66.6251,8309.0
2021-05-26 13:30:00,70.9,70.96,70.89,70.95,15544.0,66.6251,66.6814,66.6157,66.6721,15544.0
2021-05-26 13:35:00,70.96,70.96,70.91,70.93,11369.0,66.6814,66.6814,66.6345,66.6533,11369.0
2021-05-26 13:40:00,70.92,70.93,70.85,70.87,7938.0,66.6439,66.6533,66.5781,66.5969,7938.0
2021-05-26 13:45:00,70.87,70.92,70.87,70.88,7596.0,66.5969,66.6439,66.5969,66.6063,7596.0
2021-05-26 13:50:00,70.89,70.91,70.85,70.87,6727.0,66.6157,66.6345,66.5781,66.5969,6727.0
2021-05-26 13:55:00,70.87,70.93,70.86,70.9,17842.0,66.5969,66.6533,66.5875,66.6251,17842.0
2021-05-26 14:00:00,70.91,70.94,70.89,70.93,15757.0,66.6345,66.6627,66.6157,66.6533,15757.0
2021-05-26 14:05:00,70.92,70.94,70.91,70.93,8970.0,66.6439,66.6627,66.6345,66.6533,8970.0
2021-05-26 14:10:00,70.94,70.97,70.92,70.97,8920.0,66.6627,66.6908,66.6439,66.6908,8920.0
2021-05-26 14:15:00,70.97,71.01,70.96,71.0,13605.0,66.6908,66.7284,66.6814,66.719,13605.0
2021-05-26 14:20:00,70.99,71.0,70.97,71.0,11995.0,66.7096,66.719,66.6908,66.719,11995.0
2021-05-26 14:25:00,71.01,71.07,70.99,71.05,79202.0,66.7284,66.7848,66.7096,66.766,79202.0
2021-05-26 14:30:00,71.05,71.05,70.99,71.0,16155.0,66.766,66.766,66.7096,66.719,16155.0
2021-05-26 14:35:00,71.0,71.01,70.97,70.98,6604.0,66.719,66.7284,66.6908,66.7002,6604.0
2021-05-26 14:40:00,70.99,71.02,70.97,70.99,10806.0,66.7096,66.7378,66.6908,66.7096,10806.0
2021-05-26 14:45:00,71.0,71.01,70.98,70.98,6602.0,66.719,66.7284,66.7002,66.7002,6602.0
2021-05-26 14:50:00,70.98,71.03,70.92,71.03,34706.0,66.7002,66.7472,66.6439,66.7472,34706.0
2021-05-26 14:55:00,71.02,71.05,71.01,71.03,88144.0,66.7378,66.766,66.7284,66.7472,88144.0
2021-05-26 15:00:00,71.03,71.03,70.94,70.95,55557.0,66.7472,66.7472,66.6627,66.6721,55557.0
2021-05-26 15:05:00,70.95,70.98,70.94,70.95,10221.0,66.6721,66.7002,66.6627,66.6721,10221.0
2021-05-26 15:10:00,70.95,70.99,70.94,70.98,9342.0,66.6721,66.7096,66.6627,66.7002,9342.0
2021-05-26 15:15:00,70.98,71.01,70.97,70.99,21347.0,66.7002,66.7284,66.6908,66.7096,21347.0
2021-05-26 15:20:00,70.99,71.02,70.92,70.93,14341.0,66.7096,66.7378,66.6439,66.6533,14341.0
2021-05-26 15:25:00,70.94,70.96,70.92,70.94,8714.0,66.6627,66.6814,66.6439,66.6627,8714.0
2021-05-26 15:30:00,70.95,70.99,70.93,70.97,18924.0,66.6721,66.7096,66.6533,66.6908,18924.0
2021-05-26 15:35:00,70.96,71.0,70.95,70.98,17642.0,66.6814,66.719,66.6721,66.7002,17642.0
2021-05-26 15:40:00,70.98,71.07,70.98,71.01,26707.0,66.7002,66.7848,66.7002,66.7284,26707.0
2021-05-26 15:45:00,71.02,71.05,70.99,71.02,128058.0,66.7378,66.766,66.7096,66.7378,128058.0
2021-05-26 15:50:00,71.01,71.03,70.96,71.01,48112.0,66.7284,66.7472,66.6814,66.7284,48112.0
2021-05-26 15:55:00,71.01,71.04,70.98,71.01,263113.0,66.7284,66.7566,66.7002,66.7284,263113.0
2021-05-27 09:30:00,71.13,71.5,71.0,71.39,84687.0,66.8412,67.1889,66.719,67.0855,84687.0
2021-05-27 09:35:00,71.37,71.54,71.33,71.5,250593.0,67.0667,67.2265,67.0291,67.1889,250593.0
2021-05-27 09:40:00,71.51,71.59,71.4,71.41,159747.0,67.1983,67.2735,67.0949,67.1043,159747.0
2021-05-27 09:45:00,71.39,71.48,71.33,71.4,34997.0,67.0855,67.1701,67.0291,67.0949,34997.0
2021-05-27 09:50:00,71.41,71.49,71.37,71.41,40291.0,67.1043,67.1795,67.0667,67.1043,40291.0
2021-05-27 09:55:00,71.42,71.5,71.36,71.41,38657.0,67.1137,67.1889,67.0573,67.1043,38657.0
2021-05-27 10:00:00,71.37,71.42,71.34,71.42,15833.0,67.0667,67.1137,67.0385,67.1137,15833.0
2021-05-27 10:05:00,71.41,71.53,71.41,71.49,133353.0,67.1043,67.2171,67.1043,67.1795,133353.0
2021-05-27 10:10:00,71.53,71.55,71.5,71.5,28714.0,67.2171,67.2359,67.1889,67.1889,28714.0
2021-05-27 10:15:00,71.49,71.61,71.49,71.58,79173.0,67.1795,67.2923,67.1795,67.2641,79173.0
2021-05-27 10:20:00,71.58,71.59,71.51,71.52,58346.0,67.2641,67.2735,67.1983,67.2077,58346.0
2021-05-27 10:25:00,71.53,71.59,71.52,71.54,18300.0,67.2171,67.2735,67.2077,67.2265,18300.0
2021-05-27 10:30:00,71.54,71.54,71.46,71.46,15289.0,67.2265,67.2265,67.1513,67.1513,15289.0
2021-05-27 10:35:00,71.47,71.54,71.44,71.54,21105.0,67.1607,67.2265,67.1325,67.2265,21105.0
2021-05-27 10:40:00,71.53,71.59,71.48,71.57,25564.0,67.2171,67.2735,67.1701,67.2547,25564.0
2021-05-27 10:45:00,71.57,71.61,71.54,71.56,25513.0,67.2547,67.2923,67.2265,67.2453,25513.0
2021-05-27 10:50:00,71.57,71.57,71.4,71.48,17577.0,67.2547,67.2547,67.0949,67.1701,17577.0
2021-05-27 10:55:00,71.49,71.5,71.44,71.46,23011.0,67.1795,67.1889,67.1325,67.1513,23011.0
2021-05-27 11:00:00,71.47,71.53,71.43,71.45,35063.0,67.1607,67.2171,67.1231,67.1419,35063.0
2021-05-27 11:05:00,71.45,71.45,71.38,71.4,17504.0,67.1419,67.1419,67.0761,67.0949,17504.0
2021-05-27 11:10:00,71.4,71.45,71.36,71.41,17704.0,67.0949,67.1419,67.0573,67.1043,17704.0
2021-05-27 11:15:00,71.4,71.45,71.35,71.44,28727.0,67.0949,67.1419,67.0479,67.1325,28727.0
2021-05-27 11:20:00,71.45,71.51,71.45,71.46,13335.0,67.1419,67.1983,67.1419,67.1513,13335.0
2021-05-27 11:25:00,71.47,71.51,71.43,71.46,209403.0,67.1607,67.1983,67.1231,67.1513,209403.0
2021-05-27 11:30:00,71.47,71.51,71.41,71.41,36145.0,67.1607,67.1983,67.1043,67.1043,36145.0
2021-05-27 11:35:00,71.42,71.5,71.4,71.5,20097.0,67.1137,67.1889,67.0949,67.1889,20097.0
2021-05-27 11:40:00,71.5,71.55,71.5,71.54,118579.0,67.1889,67.2359,67.1889,67.2265,118579.0
2021-05-27 11:45:00,71.53,71.55,71.5,71.54,35943.0,67.2171,67.2359,67.1889,67.2265,35943.0
2021-05-27 11:50:00,71.55,71.58,71.5,71.53,20012.0,67.2359,67.2641,67.1889,67.2171,20012.0
2021-05-27 11:55:00,71.53,71.6,71.53,71.59,16563.0,67.2171,67.2829,67.2171,67.2735,16563.0
2021-05-27 12:00:00,71.59,71.6,71.52,71.56,17378.0,67.2735,67.2829,67.2077,67.2453,17378.0
2021-05-27 12:05:00,71.56,71.6,71.52,71.55,86615.0,67.2453,67.2829,67.2077,67.2359,86615.0
2021-05-27 12:10:00,71.55,71.55,71.48,71.51,15054.0,67.2359,67.2359,67.1701,67.1983,15054.0
2021-05-27 12:15:00,71.52,71.57,71.52,71.54,16152.0,67.2077,67.2547,67.2077,67.2265,16152.0
2021-05-27 12:20:00,71.53,71.55,71.5,71.53,23914.0,67.2171,67.2359,67.1889,67.2171,23914.0
2021-05-27 12:25:00,71.54,71.54,71.46,71.48,214170.0,67.2265,67.2265,67.1513,67.1701,214170.0
2021-05-27 12:30:00,71.48,71.51,71.46,71.51,11490.0,67.1701,67.1983,67.1513,67.1983,11490.0
2021-05-27 12:35:00,71.51,71.51,71.48,71.5,18313.0,67.1983,67.1983,67.1701,67.1889,18313.0
2021-05-27 12:40:00,71.5,71.51,71.43,71.45,8905.0,67.1889,67.1983,67.1231,67.1419,8905.0
2021-05-27 12:45:00,71.43,71.43,71.26,71.26,53420.0,67.1231,67.1231,66.9634,66.9634,53420.0
2021-05-27 12:50:00,71.29,71.36,71.28,71.34,14894.0,66.9916,67.0573,66.9822,67.0385,14894.0
2021-05-27 12:55:00,71.34,71.34,71.26,71.28,9586.0,67.0385,67.0385,66.9634,66.9822,9586.0
2021-05-27 13:00:00,71.3,71.32,71.23,71.29,12797.0,67.0009,67.0197,66.9352,66.9916,12797.0
2021-05-27 13:05:00,71.28,71.3,71.23,71.24,14234.0,66.9822,67.0009,66.9352,66.9446,14234.0
2021-05-27 13:10:00,71.25,71.27,71.2,71.22,11083.0,66.954,66.9728,66.907,66.9258,11083.0
2021-05-27 13:15:00,71.22,71.22,71.18,71.2,14109.0,66.9258,66.9258,66.8882,66.907,14109.0
2021-05-27 13:20:00,71.19,71.2,71.15,71.16,13041.0,66.8976,66.907,66.86,66.8694,13041.0
2021-05-27 13:25:00,71.16,71.17,71.1,71.15,9313.0,66.8694,66.8788,66.813,66.86,9313.0
2021-05-27 13:30:00,71.15,71.18,71.13,71.14,34427.0,66.86,66.8882,66.8412,66.8506,34427.0
2021-05-27 13:35:00,71.14,71.17,71.09,71.14,30390.0,66.8506,66.8788,66.8036,66.8506,30390.0
2021-05-27 13:40:00,71.14,71.18,71.13,71.18,20848.0,66.8506,66.8882,66.8412,66.8882,20848.0
2021-05-27 13:45:00,71.18,71.19,71.14,71.16,16090.0,66.8882,66.8976,66.8506,66.8694,16090.0
2021-05-27 13:50:00,71.15,71.16,71.13,71.14,9179.0,66.86,66.8694,66.8412,66.8506,9179.0
2021-05-27 13:55:00,71.15,71.16,71.13,71.15,16966.0,66.86,66.8694,66.8412,66.86,16966.0
2021-05-27 14:00:00,71.16,71.17,71.12,71.14,30889.0,66.8694,66.8788,66.8318,66.8506,30889.0
2021-05-27 14:05:00,71.14,71.16,71.11,71.15,16183.0,66.8506,66.8694,66.8224,66.86,16183.0
2021-05-27 14:10:00,71.14,71.18,71.13,71.15,37564.0,66.8506,66.8882,66.8412,66.86,37564.0
2021-05-27 14:15:00,71.15,71.17,71.14,71.17,15897.0,66.86,66.8788,66.8506,66.8788,15897.0
2021-05-27 14:20:00,71.18,71.21,71.13,71.14,14410.0,66.8882,66.9164,66.8412,66.8506,14410.0
2021-05-27 14:25:00,71.13,71.19,71.11,71.19,22072.0,66.8412,66.8976,66.8224,66.8976,22072.0
2021-05-27 14:30:00,71.18,71.18,71.13,71.15,26434.0,66.8882,66.8882,66.8412,66.86,26434.0
2021-05-27 14:35:00,71.15,71.2,71.15,71.18,11291.0,66.86,66.907,66.86,66.8882,11291.0
2021-05-27 14:40:00,71.18,71.19,71.15,71.17,11870.0,66.8882,66.8976,66.86,66.8788,11870.0
2021-05-27 14:45:00,71.16,71.24,71.16,71.23,32021.0,66.8694,66.9446,66.8694,66.9352,32021.0
2021-05-27 14:50:00,71.22,71.28,71.22,71.26,19536.0,66.9258,66.9822,66.9258,66.9634,19536.0
2021-05-27 14:55:00,71.26,71.36,71.23,71.28,87161.0,66.9634,67.0573,66.9352,66.9822,87161.0
2021-05-27 15:00:00,71.28,71.3,71.22,71.26,12972.0,66.9822,67.0009,66.9258,66.9634,12972.0
2021-05-27 15:05:00,71.26,71.27,71.24,71.26,22067.0,66.9634,66.9728,66.9446,66.9634,22067.0
2021-05-27 15:10:00,71.26,71.29,71.24,71.28,21438.0,66.9634,66.9916,66.9446,66.9822,21438.0
2021-05-27 15:15:00,71.28,71.35,71.26,71.34,336914.0,66.9822,67.0479,66.9634,67.0385,336914.0
2021-05-27 15:20:00,71.34,71.36,71.32,71.33,25202.0,67.0385,67.0573,67.0197,67.0291,25202.0
2021-05-27 15:25:00,71.33,71.34,71.29,71.31,51600.0,67.0291,67.0385,66.9916,67.0103,51600.0
2021-05-27 15:30:00,71.32,71.35,71.32,71.33,48160.0,67.0197,67.0479,67.0197,67.0291,48160.0
2021-05-27 15:35:00,71.33,71.36,71.29,71.3,48322.0,67.0291,67.0573,66.9916,67.0009,48322.0
2021-05-27 15:40:00,71.3,71.36,71.29,71.31,157119.0,67.0009,67.0573,66.9916,67.0103,157119.0
2021-05-27 15:45:00,71.31,71.32,71.25,71.25,77585.0,67.0103,67.0197,66.954,66.954,77585.0
2021-05-27 15:50:00,71.25,71.32,71.08,71.16,222013.0,66.954,67.0197,66.7942,66.8694,222013.0
2021-05-27 15:55:00,71.15,71.25,71.09,71.13,358831.0,66.86,66.954,66.8036,66.8412,358831.0
2021-05-28 09:30:00,71.55,71.58,71.16,71.54,85398.0,67.2359,67.2641,66.8694,67.2265,85398.0
2021-05-28 09:35:00,71.54,71.59,71.33,71.35,18396.0,67.2265,67.2735,67.0291,67.0479,18396.0
2021-05-28 09:40:00,71.39,71.39,71.09,71.14,13400.0,67.0855,67.0855,66.8036,66.8506,13400.0
2021-05-28 09:45:00,71.13,71.28,71.05,71.15,20836.0,66.8412,66.9822,66.766,66.86,20836.0
2021-05-28 09:50:00,71.13,71.15,71.01,71.07,20067.0,66.8412,66.86,66.7284,66.7848,20067.0
2021-05-28 09:55:00,71.07,71.13,71.04,71.13,12168.0,66.7848,66.8412,66.7566,66.8412,12168.0
2021-05-28 10:00:00,71.12,71.12,70.94,70.99,14999.0,66.8318,66.8318,66.6627,66.7096,14999.0
2021-05-28 10:05:00,70.99,71.05,70.96,70.96,12536.0,66.7096,66.766,66.6814,66.6814,12536.0
2021-05-28 10:10:00,70.98,71.02,70.9,70.96,20215.0,66.7002,66.7378,66.6251,66.6814,20215.0
2021-05-28 10:15:00,70.95,71.02,70.91,71.02,9580.0,66.6721,66.7378,66.6345,66.7378,9580.0
2021-05-28 10:20:00,71.03,71.12,70.99,71.06,26278.0,66.7472,66.8318,66.7096,66.7754,26278.0
2021-05-28 10:25:00,71.06,71.2,71.04,71.2,242057.0,66.7754,66.907,66.7566,66.907,242057.0
2021-05-28 10:30:00,71.2,71.29,71.19,71.23,108816.0,66.907,66.9916,66.8976,66.9352,108816.0
2021-05-28 10:35:00,71.24,71.3,71.19,71.26,61636.0,66.9446,67.0009,66.8976,66.9634,61636.0
2021-05-28 10:40:00,71.25,71.25,71.14,71.21,39520.0,66.954,66.954,66.8506,66.9164,39520.0
2021-05-28 10:45:00,71.23,71.42,71.21,71.42,34031.0,66.9352,67.1137,66.9164,67.1137,34031.0
2021-05-28 10:50:00,71.42,71.42,71.3,71.38,180401.0,67.1137,67.1137,67.0009,67.0761,180401.0
2021-05-28 10:55:00,71.38,71.41,71.27,71.27,22700.0,67.0761,67.1043,66.9728,66.9728,22700.0
2021-05-28 11:00:00,71.28,71.38,71.23,71.28,327063.0,66.9822,67.0761,66.9352,66.9822,327063.0
2021-05-28 11:05:00,71.29,71.34,71.26,71.34,30580.0,66.9916,67.0385,66.9634,67.0385,30580.0
2021-05-28 11:10:00,71.35,71.35,71.23,71.26,22619.0,67.0479,67.0479,66.9352,66.9634,22619.0
2021-05-28 11:15:00,71.25,71.3,71.21,71.21,31105.0,66.954,67.0009,66.9164,66.9164,31105.0
2021-05-28 11:20:00,71.22,71.28,71.22,71.25,15900.0,66.9258,66.9822,66.9258,66.954,15900.0
2021-05-28 11:25:00,71.26,71.27,71.18,71.2,99122.0,66.9634,66.9728,66.8882,66.907,99122.0
2021-05-28 11:30:00,71.2,71.43,71.2,71.37,109079.0,66.907,67.1231,66.907,67.0667,109079.0
2021-05-28 11:35:00,71.36,71.45,71.33,71.44,26233.0,67.0573,67.1419,67.0291,67.1325,26233.0
2021-05-28 11:40:00,71.44,71.58,71.44,71.56,56056.0,67.1325,67.2641,67.1325,67.2453,56056.0
2021-05-28 11:45:00,71.56,71.61,71.51,71.57,30365.0,67.2453,67.2923,67.1983,67.2547,30365.0
2021-05-28 11:50:00,71.58,71.65,71.56,71.63,24161.0,67.2641,67.3298,67.2453,67.3111,24161.0
2021-05-28 11:55:00,71.63,71.71,71.63,71.68,22868.0,67.3111,67.3862,67.3111,67.358,22868.0
2021-05-28 12:00:00,71.67,71.7,71.64,71.67,16376.0,67.3486,67.3768,67.3204,67.3486,16376.0
2021-05-28 12:05:00,71.67,71.7,71.64,71.67,18823.0,67.3486,67.3768,67.3204,67.3486,18823.0
2021-05-28 12:10:00,71.67,71.72,71.66,71.7,18513.0,67.3486,67.3956,67.3392,67.3768,18513.0
2021-05-28 12:15:00,71.7,71.78,71.7,71.73,19325.0,67.3768,67.452,67.3768,67.405,19325.0
2021-05-28 12:20:00,71.74,71.75,71.69,71.72,16800.0,67.4144,67.4238,67.3674,67.3956,16800.0
2021-05-28 12:25:00,71.73,71.75,71.69,71.73,20491.0,67.405,67.4238,67.3674,67.405,20491.0
2021-05-28 12:30:00,71.73,71.78,71.72,71.76,12836.0,67.405,67.452,67.3956,67.4332,12836.0
2021-05-28 12:35:00,71.75,71.78,71.74,71.78,16091.0,67.4238,67.452,67.4144,67.452,16091.0
2021-05-28 12:40:00,71.78,71.79,71.77,71.78,13926.0,67.452,67.4614,67.4426,67.452,13926.0
2021-05-28 12:45:00,71.78,71.79,71.66,71.75,30660.0,67.452,67.4614,67.3392,67.4238,30660.0
2021-05-28 12:50:00,71.75,71.75,71.7,71.73,25915.0,67.4238,67.4238,67.3768,67.405,25915.0
2021-05-28 12:55:00,71.73,71.8,71.7,71.78,41076.0,67.405,67.4708,67.3768,67.452,41076.0
2021-05-28 13:00:00,71.78,71.8,71.75,71.76,36417.0,67.452,67.4708,67.4238,67.4332,36417.0
2021-05-28 13:05:00,71.75,71.76,71.74,71.75,36809.0,67.4238,67.4332,67.4144,67.4238,36809.0
2021-05-28 13:10:00,71.74,71.76,71.68,71.7,15105.0,67.4144,67.4332,67.358,67.3768,15105.0
2021-05-28 13:15:00,71.69,71.72,71.66,71.72,23568.0,67.3674,67.3956,67.3392,67.3956,23568.0
2021-05-28 13:20:00,71.72,71.79,71.71,71.76,40583.0,67.3956,67.4614,67.3862,67.4332,40583.0
2021-05-28 13:25:00,71.76,71.77,71.72,71.72,21796.0,67.4332,67.4426,67.3956,67.3956,21796.0
2021-05-28 13:30:00,71.72,71.75,71.7,71.7,20291.0,67.3956,67.4238,67.3768,67.3768,20291.0
2021-05-28 13:35:00,71.7,71.72,71.61,71.62,13478.0,67.3768,67.3956,67.2923,67.3017,13478.0
2021-05-28 13:40:00,71.61,71.75,71.6,71.72,35583.0,67.2923,67.4238,67.2829,67.3956,35583.0
2021-05-28 13:45:00,71.71,71.78,71.71,71.75,38093.0,67.3862,67.452,67.3862,67.4238,38093.0
2021-05-28 13:50:00,71.76,71.78,71.74,71.77,16353.0,67.4332,67.452,67.4144,67.4426,16353.0
2021-05-28 13:55:00,71.76,71.85,71.75,71.84,21146.0,67.4332,67.5178,67.4238,67.5084,21146.0
2021-05-28 14:00:00,71.85,71.86,71.77,71.77,13452.0,67.5178,67.5272,67.4426,67.4426,13452.0
2021-05-28 14:05:00,71.78,71.78,71.67,71.69,15366.0,67.452,67.452,67.3486,67.3674,15366.0
2021-05-28 14:10:00,71.68,71.76,71.66,71.76,18920.0,67.358,67.4332,67.3392,67.4332,18920.0
2021-05-28 14:15:00,71.75,71.78,71.71,71.75,21072.0,67.4238,67.452,67.3862,67.4238,21072.0
2021-05-28 14:20:00,71.75,71.78,71.75,71.77,12773.0,67.4238,67.452,67.4238,67.4426,12773.0
2021-05-28 14:25:00,71.77,71.78,71.75,71.77,13317.0,67.4426,67.452,67.4238,67.4426,13317.0
2021-05-28 14:30:00,71.77,71.78,71.75,71.77,26367.0,67.4426,67.452,67.4238,67.4426,26367.0
2021-05-28 14:35:00,71.78,71.81,71.74,71.75,18769.0,67.452,67.4802,67.4144,67.4238,18769.0
2021-05-28 14:40:00,71.75,71.78,71.74,71.75,18492.0,67.4238,67.452,67.4144,67.4238,18492.0
2021-05-28 14:45:00,71.77,71.79,71.75,71.78,10518.0,67.4426,67.4614,67.4238,67.452,10518.0
2021-05-28 14:50:00,71.78,71.78,71.75,71.76,19686.0,67.452,67.452,67.4238,67.4332,19686.0
2021-05-28 14:55:00,71.77,71.77,71.72,71.72,22504.0,67.4426,67.4426,67.3956,67.3956,22504.0
2021-05-28 15:00:00,71.72,71.76,71.71,71.76,21565.0,67.3956,67.4332,67.3862,67.4332,21565.0
2021-05-28 15:05:00,71.75,71.75,71.68,71.69,44122.0,67.4238,67.4238,67.358,67.3674,44122.0
2021-05-28 15:10:00,71.7,71.72,71.65,71.69,26133.0,67.3768,67.3956,67.3298,67.3674,26133.0
2021-05-28 15:15:00,71.69,71.74,71.68,71.71,39239.0,67.3674,67.4144,67.358,67.3862,39239.0
2021-05-28 15:20:00,71.72,71.72,71.66,71.68,34398.0,67.3956,67.3956,67.3392,67.358,34398.0
2021-05-28 15:25:00,71.67,71.74,71.65,71.66,64291.0,67.3486,67.4144,67.3298,67.3392,64291.0
2021-05-28 15:30:00,71.67,71.72,71.65,71.67,39770.0,67.3486,67.3956,67.3298,67.3486,39770.0
2021-05-28 15:35:00,71.67,71.7,71.66,71.69,23944.0,67.3486,67.3768,67.3392,67.3674,23944.0
2021-05-28 15:40:00,71.69,71.7,71.64,71.65,29672.0,67.3674,67.3768,67.3204,67.3298,29672.0
2021-05-28 15:45:00,71.66,71.69,71.65,71.67,40804.0,67.3392,67.3674,67.3298,67.3486,40804.0
2021-05-28 15:50:00,71.67,71.67,71.38,71.47,147847.0,67.3486,67.3486,67.0761,67.1607,147847.0
2021-05-28 15:55:00,71.47,71.68,71.39,71.57,472474.0,67.1607,67.358,67.0855,67.2547,472474.0
2021-06-01 09:30:00,71.99,72.47,71.6,72.33,365848.0,67.6493,68.1004,67.2829,67.9688,365848.0
2021-06-01 09:35:00,72.28,72.31,72.1,72.25,40967.0,67.9219,67.9501,67.7527,67.8937,40967.0
2021-06-01 09:40:00,72.26,72.3,72.16,72.23,42154.0,67.9031,67.9407,67.8091,67.8749,42154.0
2021-06-01 09:45:00,72.21,72.33,72.13,72.24,60431.0,67.8561,67.9688,67.7809,67.8843,60431.0
2021-06-01 09:50:00,72.23,72.27,72.06,72.24,66776.0,67.8749,67.9125,67.7151,67.8843,66776.0
2021-06-01 09:55:00,72.23,72.27,72.19,72.21,28232.0,67.8749,67.9125,67.8373,67.8561,28232.0
2021-06-01 10:00:00,72.21,72.22,72.11,72.18,45141.0,67.8561,67.8655,67.7621,67.8279,45141.0
2021-06-01 10:05:00,72.17,72.24,72.11,72.24,67958.0,67.8185,67.8843,67.7621,67.8843,67958.0
2021-06-01 10:10:00,72.23,72.28,72.17,72.2,125901.0,67.8749,67.9219,67.8185,67.8467,125901.0
2021-06-01 10:15:00,72.2,72.2,71.91,72.1,145488.0,67.8467,67.8467,67.5742,67.7527,145488.0
2021-06-01 10:20:00,72.11,72.23,72.08,72.21,81870.0,67.7621,67.8749,67.7339,67.8561,81870.0
2021-06-01 10:25:00,72.22,72.3,72.2,72.23,45524.0,67.8655,67.9407,67.8467,67.8749,45524.0
2021-06-01 10:30:00,72.24,72.27,72.2,72.25,46503.0,67.8843,67.9125,67.8467,67.8937,46503.0
2021-06-01 10:35:00,72.25,72.25,72.01,72.01,53372.0,67.8937,67.8937,67.6681,67.6681,53372.0
2021-06-01 10:40:00,72.02,72.11,72.0,72.03,29518.0,67.6775,67.7621,67.6587,67.6869,29518.0
2021-06-01 10:45:00,72.03,72.06,71.98,72.03,62585.0,67.6869,67.7151,67.6399,67.6869,62585.0
2021-06-01 10:50:00,72.03,72.04,71.86,71.94,78445.0,67.6869,67.6963,67.5272,67.6024,78445.0
2021-06-01 10:55:00,71.95,72.05,71.9,72.02,74671.0,67.6118,67.7057,67.5648,67.6775,74671.0
2021-06-01 11:00:00,72.01,72.05,71.96,72.0,62406.0,67.6681,67.7057,67.6212,67.6587,62406.0
2021-06-01 11:05:00,72.0,72.01,71.91,71.98,68781.0,67.6587,67.6681,67.5742,67.6399,68781.0
2021-06-01 11:10:00,71.98,72.08,71.97,72.01,42753.0,67.6399,67.7339,67.6306,67.6681,42753.0
2021-06-01 11:15:00,72.0,72.0,71.87,71.91,122200.0,67.6587,67.6587,67.5366,67.5742,122200.0
2021-06-01 11:20:00,71.91,71.92,71.75,71.85,43747.0,67.5742,67.5836,67.4238,67.5178,43747.0
2021-06-01 11:25:00,71.86,71.88,71.81,71.83,62003.0,67.5272,67.546,67.4802,67.499,62003.0
2021-06-01 11:30:00,71.83,71.83,71.64,71.66,26024.0,67.499,67.499,67.3204,67.3392,26024.0
2021-06-01 11:35:00,71.66,71.67,71.57,71.57,47091.0,67.3392,67.3486,67.2547,67.2547,47091.0
2021-06-01 11:40:00,71.57,71.62,71.53,71.55,41850.0,67.2547,67.3017,67.2171,67.2359,41850.0
2021-06-01 11:45:00,71.56,71.57,71.43,71.48,38140.0,67.2453,67.2547,67.1231,67.1701,38140.0
2021-06-01 11:50:00,71.47,71.52,71.45,71.52,23038.0,67.1607,67.2077,67.1419,67.2077,23038.0
2021-06-01 11:55:00,71.52,71.54,71.43,71.49,58257.0,67.2077,67.2265,67.1231,67.1795,58257.0
2021-06-01 12:00:00,71.48,71.49,71.38,71.4,19614.0,67.1701,67.1795,67.0761,67.0949,19614.0
2021-06-01 12:05:00,71.4,71.41,71.33,71.36,35353.0,67.0949,67.1043,67.0291,67.0573,35353.0
2021-06-01 12:10:00,71.35,71.35,71.29,71.3,25772.0,67.0479,67.0479,66.9916,67.0009,25772.0
2021-06-01 12:15:00,71.3,71.34,71.26,71.33,28668.0,67.0009,67.0385,66.9634,67.0291,28668.0
2021-06-01 12:20:00,71.34,71.37,71.31,71.37,22581.0,67.0385,67.0667,67.0103,67.0667,22581.0
2021-06-01 12:25:00,71.36,71.37,71.29,71.32,24209.0,67.0573,67.0667,66.9916,67.0197,24209.0
2021-06-01 12:30:00,71.32,71.35,71.28,71.3,25404.0,67.0197,67.0479,66.9822,67.0009,25404.0
2021-06-01 12:35:00,71.31,71.32,71.28,71.28,23765.0,67.0103,67.0197,66.9822,66.9822,23765.0
2021-06-01 12:40:00,71.28,71.33,71.28,71.31,34585.0,66.9822,67.0291,66.9822,67.0103,34585.0
2021-06-01 12:45:00,71.32,71.32,71.17,71.18,36070.0,67.0197,67.0197,66.8788,66.8882,36070.0
2021-06-01 12:50:00,71.17,71.2,71.12,71.12,30854.0,66.8788,66.907,66.8318,66.8318,30854.0
2021-06-01 12:55:00,71.12,71.16,71.1,71.14,22764.0,66.8318,66.8694,66.813,66.8506,22764.0
2021-06-01 13:00:00,71.14,71.22,71.13,71.19,20702.0,66.8506,66.9258,66.8412,66.8976,20702.0
2021-06-01 13:05:00,71.2,71.31,71.2,71.31,27387.0,66.907,67.0103,66.907,67.0103,27387.0
2021-06-01 13:10:00,71.32,71.32,71.22,71.23,21003.0,67.0197,67.0197,66.9258,66.9352,21003.0
2021-06-01 13:15:00,71.22,71.26,71.21,71.23,20989.0,66.9258,66.9634,66.9164,66.9352,20989.0
2021-06-01 13:20:00,71.23,71.26,71.22,71.23,17035.0,66.9352,66.9634,66.9258,66.9352,17035.0
2021-06-01 13:25:00,71.24,71.29,71.24,71.28,26348.0,66.9446,66.9916,66.9446,66.9822,26348.0
2021-06-01 13:30:00,71.28,71.36,71.28,71.36,28242.0,66.9822,67.0573,66.9822,67.0573,28242.0
2021-06-01 13:35:00,71.35,71.37,71.31,71.36,58006.0,67.0479,67.0667,67.0103,67.0573,58006.0
2021-06-01 13:40:00,71.35,71.42,71.35,71.39,29159.0,67.0479,67.1137,67.0479,67.0855,29159.0
2021-06-01 13:45:00,71.39,71.41,71.31,71.34,25647.0,67.0855,67.1043,67.0103,67.0385,25647.0
2021-06-01 13:50:00,71.34,71.38,71.32,71.38,23528.0,67.0385,67.0761,67.0197,67.0761,23528.0
2021-06-01 13:55:00,71.4,71.45,71.4,71.43,18779.0,67.0949,67.1419,67.0949,67.1231,18779.0
2021-06-01 14:00:00,71.43,71.45,71.39,71.43,21581.0,67.1231,67.1419,67.0855,67.1231,21581.0
2021-06-01 14:05:00,71.42,71.44,71.41,71.42,22418.0,67.1137,67.1325,67.1043,67.1137,22418.0
2021-06-01 14:10:00,71.42,71.48,71.42,71.46,20127.0,67.1137,67.1701,67.1137,67.1513,20127.0
2021-06-01 14:15:00,71.47,71.48,71.43,71.47,18609.0,67.1607,67.1701,67.1231,67.1607,18609.0
2021-06-01 14:20:00,71.46,71.51,71.44,71.51,36116.0,67.1513,67.1983,67.1325,67.1983,36116.0
2021-06-01 14:25:00,71.5,71.51,71.46,71.49,13584.0,67.1889,67.1983,67.1513,67.1795,13584.0
2021-06-01 14:30:00,71.48,71.5,71.46,71.5,16055.0,67.1701,67.1889,67.1513,67.1889,16055.0
2021-06-01 14:35:00,71.5,71.51,71.47,71.51,22453.0,67.1889,67.1983,67.1607,67.1983,22453.0
2021-06-01 14:40:00,71.51,71.51,71.46,71.47,20955.0,67.1983,67.1983,67.1513,67.1607,20955.0
2021-06-01 14:45:00,71.47,71.5,71.47,71.49,13514.0,67.1607,67.1889,67.1607,67.1795,13514.0
2021-06-01 14:50:00,71.49,71.5,71.47,71.5,18982.0,67.1795,67.1889,67.1607,67.1889,18982.0
2021-06-01 14:55:00,71.5,71.52,71.47,71.52,22837.0,67.1889,67.2077,67.1607,67.2077,22837.0
2021-06-01 15:00:00,71.53,71.55,71.52,71.54,18968.0,67.2171,67.2359,67.2077,67.2265,18968.0
2021-06-01 15:05:00,71.53,71.54,71.49,71.53,31196.0,67.2171,67.2265,67.1795,67.2171,31196.0
2021-06-01 15:10:00,71.52,71.54,71.5,71.52,26766.0,67.2077,67.2265,67.1889,67.2077,26766.0
2021-06-01 15:15:00,71.52,71.55,71.48,71.49,33763.0,67.2077,67.2359,67.1701,67.1795,33763.0
2021-06-01 15:20:00,71.49,71.52,71.48,71.51,32292.0,67.1795,67.2077,67.1701,67.1983,32292.0
2021-06-01 15:25:00,71.5,71.52,71.37,71.37,47629.0,67.1889,67.2077,67.0667,67.0667,47629.0
2021-06-01 15:30:00,71.37,71.39,71.33,71.38,42529.0,67.0667,67.0855,67.0291,67.0761,42529.0
2021-06-01 15:35:00,71.38,71.38,71.3,71.33,41747.0,67.0761,67.0761,67.0009,67.0291,41747.0
2021-06-01 15:40:00,71.33,71.34,71.28,71.29,55745.0,67.0291,67.0385,66.9822,66.9916,55745.0
2021-06-01 15:45:00,71.29,71.32,71.26,71.28,54833.0,66.9916,67.0197,66.9634,66.9822,54833.0
2021-06-01 15:50:00,71.29,71.29,71.19,71.26,77079.0,66.9916,66.9916,66.8976,66.9634,77079.0
2021-06-01 15:55:00,71.26,71.3,71.16,71.18,156985.0,66.9634,67.0009,66.8694,66.8882,156985.0
2021-06-02 09:30:00,71.17,71.29,71.02,71.22,62131.0,66.8788,66.9916,66.7378,66.9258,62131.0
2021-06-02 09:35:00,71.22,71.3,71.13,71.2,28157.0,66.9258,67.0009,66.8412,66.907,28157.0
2021-06-02 09:40:00,71.23,71.31,71.2,71.25,12607.0,66.9352,67.0103,66.907,66.954,12607.0
2021-06-02 09:45:00,71.26,71.32,71.16,71.31,25206.0,66.9634,67.0197,66.8694,67.0103,25206.0
2021-06-02 09:50:00,71.31,71.32,71.23,71.25,26508.0,67.0103,67.0197,66.9352,66.954,26508.0
2021-06-02 09:55:00,71.26,71.32,71.23,71.27,14735.0,66.9634,67.0197,66.9352,66.9728,14735.0
2021-06-02 10:00:00,71.27,71.3,71.19,71.28,34534.0,66.9728,67.0009,66.8976,66.9822,34534.0
2021-06-02 10:05:00,71.3,71.33,71.24,71.28,25395.0,67.0009,67.0291,66.9446,66.9822,25395.0
2021-06-02 10:10:00,71.29,71.32,71.22,71.23,20268.0,66.9916,67.0197,66.9258,66.9352,20268.0
2021-06-02 10:15:00,71.23,71.27,71.18,71.24,18721.0,66.9352,66.9728,66.8882,66.9446,18721.0
2021-06-02 10:20:00,71.25,71.28,71.21,71.27,12989.0,66.954,66.9822,66.9164,66.9728,12989.0
2021-06-02 10:25:00,71.27,71.35,71.25,71.28,23935.0,66.9728,67.0479,66.954,66.9822,23935.0
2021-06-02 10:30:00,71.29,71.37,71.28,71.33,20129.0,66.9916,67.0667,66.9822,67.0291,20129.0
2021-06-02 10:35:00,71.32,71.33,71.28,71.29,17810.0,67.0197,67.0291,66.9822,66.9916,17810.0
2021-06-02 10:40:00,71.3,71.35,71.29,71.33,32029.0,67.0009,67.0479,66.9916,67.0291,32029.0
2021-06-02 10:45:00,71.33,71.37,71.22,71.25,306572.0,67.0291,67.0667,66.9258,66.954,306572.0
2021-06-02 10:50:00,71.25,71.31,71.24,71.26,18611.0,66.954,67.0103,66.9446,66.9634,18611.0
2021-06-02 10:55:00,71.26,71.27,71.18,71.23,30375.0,66.9634,66.9728,66.8882,66.9352,30375.0
2021-06-02 11:00:00,71.24,71.28,71.15,71.17,160564.0,66.9446,66.9822,66.86,66.8788,160564.0
2021-06-02 11:05:00,71.17,71.26,71.15,71.26,44646.0,66.8788,66.9634,66.86,66.9634,44646.0
2021-06-02 11:10:00,71.25,71.37,71.24,71.32,17820.0,66.954,67.0667,66.9446,67.0197,17820.0
2021-06-02 11:15:00,71.33,71.45,71.32,71.43,22787.0,67.0291,67.1419,67.0197,67.1231,22787.0
2021-06-02 11:20:00,71.45,71.49,71.4,71.44,13678.0,67.1419,67.1795,67.0949,67.1325,13678.0
2021-06-02 11:25:00,71.44,71.46,71.38,71.43,26531.0,67.1325,67.1513,67.0761,67.1231,26531.0
2021-06-02 11:30:00,71.44,71.45,71.39,71.45,11850.0,67.1325,67.1419,67.0855,67.1419,11850.0
2021-06-02 11:35:00,71.46,71.5,71.44,71.49,16041.0,67.1513,67.1889,67.1325,67.1795,16041.0
2021-06-02 11:40:00,71.48,71.49,71.45,71.46,13230.0,67.1701,67.1795,67.1419,67.1513,13230.0
2021-06-02 11:45:00,71.47,71.49,71.43,71.44,15309.0,67.1607,67.1795,67.1231,67.1325,15309.0
2021-06-02 11:50:00,71.43,71.46,71.38,71.44,22731.0,67.1231,67.1513,67.0761,67.1325,22731.0
2021-06-02 11:55:00,71.45,71.51,71.39,71.4,48906.0,67.1419,67.1983,67.0855,67.0949,48906.0
2021-06-02 12:00:00,71.42,71.45,71.37,71.44,23883.0,67.1137,67.1419,67.0667,67.1325,23883.0
2021-06-02 12:05:00,71.43,71.44,71.37,71.38,17310.0,67.1231,67.1325,67.0667,67.0761,17310.0
2021-06-02 12:10:00,71.39,71.42,71.36,71.4,22114.0,67.0855,67.1137,67.0573,67.0949,22114.0
2021-06-02 12:15:00,71.39,71.43,71.37,71.38,17448.0,67.0855,67.1231,67.0667,67.0761,17448.0
2021-06-02 12:20:00,71.38,71.41,71.37,71.38,14881.0,67.0761,67.1043,67.0667,67.0761,14881.0
2021-06-02 12:25:00,71.38,71.4,71.33,71.36,27441.0,67.0761,67.0949,67.0291,67.0573,27441.0
2021-06-02 12:30:00,71.37,71.39,71.34,71.38,12918.0,67.0667,67.0855,67.0385,67.0761,12918.0
2021-06-02 12:35:00,71.38,71.39,71.35,71.36,24547.0,67.0761,67.0855,67.0479,67.0573,24547.0
2021-06-02 12:40:00,71.36,71.39,71.29,71.31,21961.0,67.0573,67.0855,66.9916,67.0103,21961.0
2021-06-02 12:45:00,71.3,71.34,71.29,71.33,21115.0,67.0009,67.0385,66.9916,67.0291,21115.0
2021-06-02 12:50:00,71.34,71.37,71.29,71.35,17780.0,67.0385,67.0667,66.9916,67.0479,17780.0
2021-06-02 12:55:00,71.35,71.39,71.33,71.34,16068.0,67.0479,67.0855,67.0291,67.0385,16068.0
2021-06-02 13:00:00,71.34,71.34,71.3,71.33,11397.0,67.0385,67.0385,67.0009,67.0291,11397.0
2021-06-02 13:05:00,71.34,71.39,71.33,71.33,15157.0,67.0385,67.0855,67.0291,67.0291,15157.0
2021-06-02 13:10:00,71.33,71.36,71.32,71.34,11316.0,67.0291,67.0573,67.0197,67.0385,11316.0
2021-06-02 13:15:00,71.35,71.35,71.29,71.33,15889.0,67.0479,67.0479,66.9916,67.0291,15889.0
2021-06-02 13:20:00,71.33,71.34,71.29,71.3,20476.0,67.0291,67.0385,66.9916,67.0009,20476.0
2021-06-02 13:25:00,71.3,71.34,71.29,71.32,19900.0,67.0009,67.0385,66.9916,67.0197,19900.0
2021-06-02 13:30:00,71.31,71.35,71.3,71.34,19917.0,67.0103,67.0479,67.0009,67.0385,19917.0
2021-06-02 13:35:00,71.35,71.37,71.32,71.33,12376.0,67.0479,67.0667,67.0197,67.0291,12376.0
2021-06-02 13:40:00,71.33,71.36,71.3,71.35,21202.0,67.0291,67.0573,67.0009,67.0479,21202.0
2021-06-02 13:45:00,71.35,71.35,71.29,71.31,23641.0,67.0479,67.0479,66.9916,67.0103,23641.0
2021-06-02 13:50:00,71.31,71.34,71.3,71.32,8895.0,67.0103,67.0385,67.0009,67.0197,8895.0
2021-06-02 13:55:00,71.31,71.34,71.29,71.34,20190.0,67.0103,67.0385,66.9916,67.0385,20190.0
2021-06-02 14:00:00,71.33,71.37,71.3,71.32,15715.0,67.0291,67.0667,67.0009,67.0197,15715.0
2021-06-02 14:05:00,71.32,71.33,71.29,71.3,28403.0,67.0197,67.0291,66.9916,67.0009,28403.0
2021-06-02 14:10:00,71.3,71.32,71.29,71.3,41151.0,67.0009,67.0197,66.9916,67.0009,41151.0
2021-06-02 14:15:00,71.31,71.34,71.3,71.32,15405.0,67.0103,67.0385,67.0009,67.0197,15405.0
2021-06-02 14:20:00,71.32,71.37,71.32,71.37,13615.0,67.0197,67.0667,67.0197,67.0667,13615.0
2021-06-02 14:25:00,71.36,71.41,71.35,71.37,28828.0,67.0573,67.1043,67.0479,67.0667,28828.0
2021-06-02 14:30:00,71.37,71.41,71.36,71.37,27550.0,67.0667,67.1043,67.0573,67.0667,27550.0
2021-06-02 14:35:00,71.37,71.41,71.35,71.39,24879.0,67.0667,67.1043,67.0479,67.0855,24879.0
2021-06-02 14:40:00,71.38,71.4,71.34,71.35,21444.0,67.0761,67.0949,67.0385,67.0479,21444.0
2021-06-02 14:45:00,71.36,71.41,71.35,71.4,15318.0,67.0573,67.1043,67.0479,67.0949,15318.0
2021-06-02 14:50:00,71.39,71.39,71.34,71.35,29791.0,67.0855,67.0855,67.0385,67.0479,29791.0
2021-06-02 14:55:00,71.36,71.4,71.34,71.34,26913.0,67.0573,67.0949,67.0385,67.0385,26913.0
2021-06-02 15:00:00,71.34,71.37,71.3,71.31,28504.0,67.0385,67.0667,67.0009,67.0103,28504.0
2021-06-02 15:05:00,71.31,71.39,71.3,71.37,20009.0,67.0103,67.0855,67.0009,67.0667,20009.0
2021-06-02 15:10:00,71.38,71.39,71.34,71.38,21092.0,67.0761,67.0855,67.0385,67.0761,21092.0
2021-06-02 15:15:00,71.39,71.42,71.38,71.41,17871.0,67.0855,67.1137,67.0761,67.1043,17871.0
2021-06-02 15:20:00,71.42,71.44,71.38,71.4,28772.0,67.1137,67.1325,67.0761,67.0949,28772.0
2021-06-02 15:25:00,71.4,71.42,71.38,71.4,28222.0,67.0949,67.1137,67.0761,67.0949,28222.0
2021-06-02 15:30:00,71.39,71.46,71.39,71.42,25622.0,67.0855,67.1513,67.0855,67.1137,25622.0
2021-06-02 15:35:00,71.42,71.43,71.38,71.4,24437.0,67.1137,67.1231,67.0761,67.0949,24437.0
2021-06-02 15:40:00,71.4,71.42,71.38,71.41,51894.0,67.0949,67.1137,67.0761,67.1043,51894.0
2021-06-02 15:45:00,71.41,71.43,71.38,71.39,40352.0,67.1043,67.1231,67.0761,67.0855,40352.0
2021-06-02 15:50:00,71.37,71.45,71.31,71.37,138352.0,67.0667,67.1419,67.0103,67.0667,138352.0
2021-06-02 15:55:00,71.36,71.38,71.27,71.29,208885.0,67.0573,67.0761,66.9728,66.9916,208885.0
2021-06-03 09:30:00,70.75,71.16,70.61,70.75,83562.0,66.4841,66.8694,66.3526,66.4841,83562.0
2021-06-03 09:35:00,70.75,70.82,70.63,70.8,199402.0,66.4841,66.5499,66.3713,66.5311,199402.0
2021-06-03 09:40:00,70.79,70.79,70.58,70.62,26777.0,66.5217,66.5217,66.3244,66.3619,26777.0
2021-06-03 09:45:00,70.6,70.68,70.58,70.6,31247.0,66.3432,66.4183,66.3244,66.3432,31247.0
2021-06-03 09:50:00,70.6,70.69,70.59,70.6,19787.0,66.3432,66.4277,66.3338,66.3432,19787.0
2021-06-03 09:55:00,70.59,70.7,70.58,70.6,23096.0,66.3338,66.4371,66.3244,66.3432,23096.0
2021-06-03 10:00:00,70.6,70.67,70.56,70.61,36506.0,66.3432,66.4089,66.3056,66.3526,36506.0
2021-06-03 10:05:00,70.59,70.66,70.57,70.59,27779.0,66.3338,66.3995,66.315,66.3338,27779.0
2021-06-03 10:10:00,70.61,70.64,70.58,70.6,8032.0,66.3526,66.3807,66.3244,66.3432,8032.0
2021-06-03 10:15:00,70.62,70.67,70.58,70.65,188495.0,66.3619,66.4089,66.3244,66.3901,188495.0
2021-06-03 10:20:00,70.67,70.67,70.62,70.65,14899.0,66.4089,66.4089,66.3619,66.3901,14899.0
2021-06-03 10:25:00,70.63,70.64,70.58,70.61,20488.0,66.3713,66.3807,66.3244,66.3526,20488.0
2021-06-03 10:30:00,70.61,70.63,70.59,70.6,20417.0,66.3526,66.3713,66.3338,66.3432,20417.0
2021-06-03 10:35:00,70.61,70.63,70.58,70.59,36140.0,66.3526,66.3713,66.3244,66.3338,36140.0
2021-06-03 10:40:00,70.58,70.63,70.56,70.56,45545.0,66.3244,66.3713,66.3056,66.3056,45545.0
2021-06-03 10:45:00,70.58,70.76,70.54,70.76,48197.0,66.3244,66.4935,66.2868,66.4935,48197.0
2021-06-03 10:50:00,70.76,70.8,70.69,70.7,51280.0,66.4935,66.5311,66.4277,66.4371,51280.0
2021-06-03 10:55:00,70.7,70.81,70.7,70.78,28400.0,66.4371,66.5405,66.4371,66.5123,28400.0
2021-06-03 11:00:00,70.78,70.89,70.76,70.89,255637.0,66.5123,66.6157,66.4935,66.6157,255637.0
2021-06-03 11:05:00,70.89,71.0,70.89,70.98,18040.0,66.6157,66.719,66.6157,66.7002,18040.0
2021-06-03 11:10:00,70.98,71.02,70.96,70.99,61645.0,66.7002,66.7378,66.6814,66.7096,61645.0
2021-06-03 11:15:00,71.0,71.0,70.84,70.85,11545.0,66.719,66.719,66.5687,66.5781,11545.0
2021-06-03 11:20:00,70.86,70.87,70.77,70.83,21504.0,66.5875,66.5969,66.5029,66.5593,21504.0
2021-06-03 11:25:00,70.83,70.86,70.79,70.84,15711.0,66.5593,66.5875,66.5217,66.5687,15711.0
2021-06-03 11:30:00,70.83,70.85,70.8,70.81,16444.0,66.5593,66.5781,66.5311,66.5405,16444.0
2021-06-03 11:35:00,70.82,70.87,70.78,70.78,31093.0,66.5499,66.5969,66.5123,66.5123,31093.0
2021-06-03 11:40:00,70.79,70.82,70.73,70.81,14215.0,66.5217,66.5499,66.4653,66.5405,14215.0
2021-06-03 11:45:00,70.81,70.82,70.77,70.78,13141.0,66.5405,66.5499,66.5029,66.5123,13141.0
2021-06-03 11:50:00,70.77,70.81,70.75,70.79,21225.0,66.5029,66.5405,66.4841,66.5217,21225.0
2021-06-03 11:55:00,70.79,70.82,70.76,70.82,9992.0,66.5217,66.5499,66.4935,66.5499,9992.0
2021-06-03 12:00:00,70.83,70.86,70.81,70.84,12313.0,66.5593,66.5875,66.5405,66.5687,12313.0
2021-06-03 12:05:00,70.84,70.87,70.83,70.86,10414.0,66.5687,66.5969,66.5593,66.5875,10414.0
2021-06-03 12:10:00,70.86,70.91,70.85,70.9,13707.0,66.5875,66.6345,66.5781,66.6251,13707.0
2021-06-03 12:15:00,70.88,70.89,70.79,70.82,22121.0,66.6063,66.6157,66.5217,66.5499,22121.0
2021-06-03 12:20:00,70.82,70.84,70.79,70.84,44177.0,66.5499,66.5687,66.5217,66.5687,44177.0
2021-06-03 12:25:00,70.83,70.83,70.77,70.8,54749.0,66.5593,66.5593,66.5029,66.5311,54749.0
2021-06-03 12:30:00,70.8,70.81,70.76,70.78,24827.0,66.5311,66.5405,66.4935,66.5123,24827.0
2021-06-03 12:35:00,70.78,70.83,70.75,70.83,223207.0,66.5123,66.5593,66.4841,66.5593,223207.0
2021-06-03 12:40:00,70.83,70.88,70.81,70.88,14576.0,66.5593,66.6063,66.5405,66.6063,14576.0
2021-06-03 12:45:00,70.88,70.92,70.83,70.85,24556.0,66.6063,66.6439,66.5593,66.5781,24556.0
2021-06-03 12:50:00,70.86,71.02,70.86,71.02,50647.0,66.5875,66.7378,66.5875,66.7378,50647.0
2021-06-03 12:55:00,71.03,71.13,71.02,71.12,29605.0,66.7472,66.8412,66.7378,66.8318,29605.0
2021-06-03 13:00:00,71.11,71.11,71.0,71.06,25807.0,66.8224,66.8224,66.719,66.7754,25807.0
2021-06-03 13:05:00,71.06,71.08,70.94,71.01,54100.0,66.7754,66.7942,66.6627,66.7284,54100.0
2021-06-03 13:10:00,71.02,71.05,70.94,70.99,28829.0,66.7378,66.766,66.6627,66.7096,28829.0
2021-06-03 13:15:00,70.98,71.0,70.96,71.0,6761.0,66.7002,66.719,66.6814,66.719,6761.0
2021-06-03 13:20:00,71.0,71.01,70.98,71.01,17953.0,66.719,66.7284,66.7002,66.7284,17953.0
2021-06-03 13:25:00,71.01,71.11,71.01,71.1,26521.0,66.7284,66.8224,66.7284,66.813,26521.0
2021-06-03 13:30:00,71.1,71.11,71.02,71.08,28470.0,66.813,66.8224,66.7378,66.7942,28470.0
2021-06-03 13:35:00,71.07,71.08,70.97,71.02,33944.0,66.7848,66.7942,66.6908,66.7378,33944.0
2021-06-03 13:40:00,71.01,71.03,70.95,71.0,114821.0,66.7284,66.7472,66.6721,66.719,114821.0
2021-06-03 13:45:00,71.0,71.0,70.96,70.98,19293.0,66.719,66.719,66.6814,66.7002,19293.0
2021-06-03 13:50:00,70.99,71.01,70.97,71.0,16233.0,66.7096,66.7284,66.6908,66.719,16233.0
2021-06-03 13:55:00,71.0,71.02,70.97,70.98,12972.0,66.719,66.7378,66.6908,66.7002,12972.0
2021-06-03 14:00:00,70.98,71.01,70.96,70.99,40271.0,66.7002,66.7284,66.6814,66.7096,40271.0
2021-06-03 14:05:00,70.99,71.01,70.97,70.99,8218.0,66.7096,66.7284,66.6908,66.7096,8218.0
2021-06-03 14:10:00,70.99,71.0,70.96,71.0,13812.0,66.7096,66.719,66.6814,66.719,13812.0
2021-06-03 14:15:00,70.99,71.01,70.96,70.99,17751.0,66.7096,66.7284,66.6814,66.7096,17751.0
2021-06-03 14:20:00,70.98,70.99,70.95,70.98,16299.0,66.7002,66.7096,66.6721,66.7002,16299.0
2021-06-03 14:25:00,70.97,70.99,70.94,70.95,67503.0,66.6908,66.7096,66.6627,66.6721,67503.0
2021-06-03 14:30:00,70.95,70.98,70.94,70.98,13090.0,66.6721,66.7002,66.6627,66.7002,13090.0
2021-06-03 14:35:00,70.98,70.99,70.87,70.92,61820.0,66.7002,66.7096,66.5969,66.6439,61820.0
2021-06-03 14:40:00,70.92,70.92,70.83,70.84,26664.0,66.6439,66.6439,66.5593,66.5687,26664.0
2021-06-03 14:45:00,70.84,71.05,70.6,70.95,4354432.0,66.5687,66.766,66.3432,66.6721,4354432.0
2021-06-03 14:50:00,70.95,70.97,70.9,70.95,27388.0,66.6721,66.6908,66.6251,66.6721,27388.0
2021-06-03 14:55:00,70.97,70.98,70.88,70.88,28869.0,66.6908,66.7002,66.6063,66.6063,28869.0
2021-06-03 15:00:00,70.87,70.9,70.84,70.86,43293.0,66.5969,66.6251,66.5687,66.5875,43293.0
2021-06-03 15:05:00,70.86,70.98,70.65,70.97,292345.0,66.5875,66.7002,66.3901,66.6908,292345.0
2021-06-03 15:10:00,70.97,71.01,70.93,71.0,75315.0,66.6908,66.7284,66.6533,66.719,75315.0
2021-06-03 15:15:00,71.0,71.0,70.94,70.97,46061.0,66.719,66.719,66.6627,66.6908,46061.0
2021-06-03 15:20:00,70.96,71.04,70.96,71.03,45656.0,66.6814,66.7566,66.6814,66.7472,45656.0
2021-06-03 15:25:00,71.03,71.05,70.97,70.98,67059.0,66.7472,66.766,66.6908,66.7002,67059.0
2021-06-03 15:30:00,70.99,71.01,70.94,70.97,92404.0,66.7096,66.7284,66.6627,66.6908,92404.0
2021-06-03 15:35:00,70.97,71.01,70.95,71.0,85938.0,66.6908,66.7284,66.6721,66.719,85938.0
2021-06-03 15:40:00,71.0,71.0,70.93,70.97,115920.0,66.719,66.719,66.6533,66.6908,115920.0
2021-06-03 15:45:00,70.95,70.96,70.83,70.84,81056.0,66.6721,66.6814,66.5593,66.5687,81056.0
2021-06-03 15:50:00,70.83,70.9,70.77,70.78,141334.0,66.5593,66.6251,66.5029,66.5123,141334.0
2021-06-03 15:55:00,70.78,70.85,70.74,70.81,303569.0,66.5123,66.5781,66.4747,66.5405,303569.0
2021-06-04 09:30:00,70.9,71.32,70.9,71.04,68703.0,66.6251,67.0197,66.6251,66.7566,68703.0
2021-06-04 09:35:00,71.06,71.3,71.03,71.24,50061.0,66.7754,67.0009,66.7472,66.9446,50061.0
2021-06-04 09:40:00,71.26,71.5,71.25,71.45,259611.0,66.9634,67.1889,66.954,67.1419,259611.0
2021-06-04 09:45:00,71.45,71.49,71.35,71.44,19611.0,67.1419,67.1795,67.0479,67.1325,19611.0
2021-06-04 09:50:00,71.41,71.49,71.36,71.38,60717.0,67.1043,67.1795,67.0573,67.0761,60717.0
2021-06-04 09:55:00,71.4,71.4,71.26,71.27,50722.0,67.0949,67.0949,66.9634,66.9728,50722.0
2021-06-04 10:00:00,71.28,71.46,71.28,71.35,34025.0,66.9822,67.1513,66.9822,67.0479,34025.0
2021-06-04 10:05:00,71.37,71.44,71.31,71.4,66486.0,67.0667,67.1325,67.0103,67.0949,66486.0
2021-06-04 10:10:00,71.4,71.46,71.35,71.42,38207.0,67.0949,67.1513,67.0479,67.1137,38207.0
2021-06-04 10:15:00,71.43,71.43,71.32,71.32,36235.0,67.1231,67.1231,67.0197,67.0197,36235.0
2021-06-04 10:20:00,71.31,71.33,71.27,71.32,21705.0,67.0103,67.0291,66.9728,67.0197,21705.0
2021-06-04 10:25:00,71.31,71.34,71.27,71.28,22329.0,67.0103,67.0385,66.9728,66.9822,22329.0
2021-06-04 10:30:00,71.29,71.39,71.27,71.33,106263.0,66.9916,67.0855,66.9728,67.0291,106263.0
2021-06-04 10:35:00,71.31,71.39,71.27,71.29,35032.0,67.0103,67.0855,66.9728,66.9916,35032.0
2021-06-04 10:40:00,71.28,71.29,71.24,71.25,16850.0,66.9822,66.9916,66.9446,66.954,16850.0
2021-06-04 10:45:00,71.27,71.38,71.23,71.34,46692.0,66.9728,67.0761,66.9352,67.0385,46692.0
2021-06-04 10:50:00,71.35,71.39,71.33,71.38,21950.0,67.0479,67.0855,67.0291,67.0761,21950.0
2021-06-04 10:55:00,71.39,71.43,71.36,71.42,21733.0,67.0855,67.1231,67.0573,67.1137,21733.0
2021-06-04 11:00:00,71.41,71.43,71.35,71.42,21170.0,67.1043,67.1231,67.0479,67.1137,21170.0
2021-06-04 11:05:00,71.41,71.46,71.4,71.43,67077.0,67.1043,67.1513,67.0949,67.1231,67077.0
2021-06-04 11:10:00,71.42,71.43,71.36,71.39,10612.0,67.1137,67.1231,67.0573,67.0855,10612.0
2021-06-04 11:15:00,71.38,71.38,71.29,71.33,26819.0,67.0761,67.0761,66.9916,67.0291,26819.0
2021-06-04 11:20:00,71.33,71.33,71.23,71.26,12513.0,67.0291,67.0291,66.9352,66.9634,12513.0
2021-06-04 11:25:00,71.27,71.28,71.21,71.21,17817.0,66.9728,66.9822,66.9164,66.9164,17817.0
2021-06-04 11:30:00,71.22,71.24,71.19,71.22,17665.0,66.9258,66.9446,66.8976,66.9258,17665.0
2021-06-04 11:35:00,71.22,71.22,71.15,71.19,14773.0,66.9258,66.9258,66.86,66.8976,14773.0
2021-06-04 11:40:00,71.2,71.22,71.17,71.22,37882.0,66.907,66.9258,66.8788,66.9258,37882.0
2021-06-04 11:45:00,71.23,71.27,71.2,71.21,16348.0,66.9352,66.9728,66.907,66.9164,16348.0
2021-06-04 11:50:00,71.22,71.22,71.17,71.19,22178.0,66.9258,66.9258,66.8788,66.8976,22178.0
2021-06-04 11:55:00,71.2,71.3,71.19,71.27,63286.0,66.907,67.0009,66.8976,66.9728,63286.0
2021-06-04 12:00:00,71.27,71.3,71.26,71.28,11195.0,66.9728,67.0009,66.9634,66.9822,11195.0
2021-06-04 12:05:00,71.29,71.3,71.26,71.3,6672.0,66.9916,67.0009,66.9634,67.0009,6672.0
2021-06-04 12:10:00,71.3,71.32,71.27,71.29,57269.0,67.0009,67.0197,66.9728,66.9916,57269.0
2021-06-04 12:15:00,71.29,71.35,71.28,71.35,11368.0,66.9916,67.0479,66.9822,67.0479,11368.0
2021-06-04 12:20:00,71.36,71.4,71.34,71.39,8068.0,67.0573,67.0949,67.0385,67.0855,8068.0
2021-06-04 12:25:00,71.39,71.41,71.36,71.36,14485.0,67.0855,67.1043,67.0573,67.0573,14485.0
2021-06-04 12:30:00,71.37,71.38,71.34,71.35,11387.0,67.0667,67.0761,67.0385,67.0479,11387.0
2021-06-04 12:35:00,71.35,71.38,71.33,71.38,114222.0,67.0479,67.0761,67.0291,67.0761,114222.0
2021-06-04 12:40:00,71.38,71.38,71.31,71.36,13864.0,67.0761,67.0761,67.0103,67.0573,13864.0
2021-06-04 12:45:00,71.36,71.38,71.3,71.38,27429.0,67.0573,67.0761,67.0009,67.0761,27429.0
2021-06-04 12:50:00,71.37,71.38,71.34,71.34,17802.0,67.0667,67.0761,67.0385,67.0385,17802.0
2021-06-04 12:55:00,71.34,71.35,71.32,71.33,5700.0,67.0385,67.0479,67.0197,67.0291,5700.0
2021-06-04 13:00:00,71.33,71.34,71.31,71.32,6741.0,67.0291,67.0385,67.0103,67.0197,6741.0
2021-06-04 13:05:00,71.32,71.33,71.27,71.28,11843.0,67.0197,67.0291,66.9728,66.9822,11843.0
2021-06-04 13:10:00,71.28,71.28,71.25,71.27,16766.0,66.9822,66.9822,66.954,66.9728,16766.0
2021-06-04 13:15:00,71.27,71.28,71.26,71.27,9852.0,66.9728,66.9822,66.9634,66.9728,9852.0
2021-06-04 13:20:00,71.26,71.27,71.24,71.26,12112.0,66.9634,66.9728,66.9446,66.9634,12112.0
2021-06-04 13:25:00,71.27,71.28,71.24,71.24,7317.0,66.9728,66.9822,66.9446,66.9446,7317.0
2021-06-04 13:30:00,71.24,71.31,71.24,71.31,15073.0,66.9446,67.0103,66.9446,67.0103,15073.0
2021-06-04 13:35:00,71.31,71.34,71.28,71.33,11154.0,67.0103,67.0385,66.9822,67.0291,11154.0
2021-06-04 13:40:00,71.34,71.34,71.3,71.32,7702.0,67.0385,67.0385,67.0009,67.0197,7702.0
2021-06-04 13:45:00,71.31,71.35,71.31,71.33,11488.0,67.0103,67.0479,67.0103,67.0291,11488.0
2021-06-04 13:50:00,71.32,71.36,71.32,71.35,9397.0,67.0197,67.0573,67.0197,67.0479,9397.0
2021-06-04 13:55:00,71.35,71.37,71.34,71.36,5705.0,67.0479,67.0667,67.0385,67.0573,5705.0
2021-06-04 14:00:00,71.37,71.41,71.37,71.41,14080.0,67.0667,67.1043,67.0667,67.1043,14080.0
2021-06-04 14:05:00,71.41,71.43,71.4,71.41,4892.0,67.1043,67.1231,67.0949,67.1043,4892.0
2021-06-04 14:10:00,71.4,71.43,71.39,71.41,58743.0,67.0949,67.1231,67.0855,67.1043,58743.0
2021-06-04 14:15:00,71.42,71.43,71.37,71.42,15542.0,67.1137,67.1231,67.0667,67.1137,15542.0
2021-06-04 14:20:00,71.44,71.44,71.36,71.38,13172.0,67.1325,67.1325,67.0573,67.0761,13172.0
2021-06-04 14:25:00,71.38,71.39,71.34,71.36,12217.0,67.0761,67.0855,67.0385,67.0573,12217.0
2021-06-04 14:30:00,71.35,71.39,71.34,71.37,14754.0,67.0479,67.0855,67.0385,67.0667,14754.0
2021-06-04 14:35:00,71.37,71.4,71.35,71.37,27658.0,67.0667,67.0949,67.0479,67.0667,27658.0
2021-06-04 14:40:00,71.36,71.38,71.35,71.35,38024.0,67.0573,67.0761,67.0479,67.0479,38024.0
2021-06-04 14:45:00,71.35,71.35,71.31,71.34,9459.0,67.0479,67.0479,67.0103,67.0385,9459.0
2021-06-04 14:50:00,71.33,71.35,71.31,71.33,10896.0,67.0291,67.0479,67.0103,67.0291,10896.0
2021-06-04 14:55:00,71.32,71.36,71.32,71.35,22343.0,67.0197,67.0573,67.0197,67.0479,22343.0
2021-06-04 15:00:00,71.35,71.45,71.33,71.42,21877.0,67.0479,67.1419,67.0291,67.1137,21877.0
2021-06-04 15:05:00,71.43,71.43,71.37,71.39,13748.0,67.1231,67.1231,67.0667,67.0855,13748.0
2021-06-04 15:10:00,71.39,71.46,71.39,71.4,19561.0,67.0855,67.1513,67.0855,67.0949,19561.0
2021-06-04 15:15:00,71.41,71.44,71.39,71.4,26710.0,67.1043,67.1325,67.0855,67.0949,26710.0
2021-06-04 15:20:00,71.4,71.4,71.36,71.39,16089.0,67.0949,67.0949,67.0573,67.0855,16089.0
2021-06-04 15:25:00,71.39,71.39,71.32,71.34,15329.0,67.0855,67.0855,67.0197,67.0385,15329.0
2021-06-04 15:30:00,71.34,71.35,71.31,71.34,22300.0,67.0385,67.0479,67.0103,67.0385,22300.0
2021-06-04 15:35:00,71.34,71.43,71.32,71.41,108599.0,67.0385,67.1231,67.0197,67.1043,108599.0
2021-06-04 15:40:00,71.4,71.56,71.39,71.55,67350.0,67.0949,67.2453,67.0855,67.2359,67350.0
2021-06-04 15:45:00,71.56,71.61,71.51,71.61,56229.0,67.2453,67.2923,67.1983,67.2923,56229.0
2021-06-04 15:50:00,71.61,71.62,71.53,71.57,63706.0,67.2923,67.3017,67.2171,67.2547,63706.0
2021-06-04 15:55:00,71.57,71.57,71.47,71.5,94696.0,67.2547,67.2547,67.1607,67.1889,94696.0
2021-06-07 09:30:00,71.64,71.77,71.14,71.6,57289.0,67.3204,67.4426,66.8506,67.2829,57289.0
2021-06-07 09:35:00,71.62,71.67,71.49,71.49,24012.0,67.3017,67.3486,67.1795,67.1795,24012.0
2021-06-07 09:40:00,71.48,71.48,71.34,71.46,33729.0,67.1701,67.1701,67.0385,67.1513,33729.0
2021-06-07 09:45:00,71.46,71.52,71.46,71.52,99866.0,67.1513,67.2077,67.1513,67.2077,99866.0
2021-06-07 09:50:00,71.54,71.56,71.43,71.46,33142.0,67.2265,67.2453,67.1231,67.1513,33142.0
2021-06-07 09:55:00,71.47,71.67,71.45,71.65,19071.0,67.1607,67.3486,67.1419,67.3298,19071.0
2021-06-07 10:00:00,71.65,71.71,71.58,71.62,55434.0,67.3298,67.3862,67.2641,67.3017,55434.0
2021-06-07 10:05:00,71.61,71.62,71.5,71.5,9054.0,67.2923,67.3017,67.1889,67.1889,9054.0
2021-06-07 10:10:00,71.51,71.54,71.44,71.48,54857.0,67.1983,67.2265,67.1325,67.1701,54857.0
2021-06-07 10:15:00,71.47,71.48,71.38,71.39,61899.0,67.1607,67.1701,67.0761,67.0855,61899.0
2021-06-07 10:20:00,71.38,71.47,71.37,71.45,13063.0,67.0761,67.1607,67.0667,67.1419,13063.0
2021-06-07 10:25:00,71.46,71.54,71.46,71.49,18419.0,67.1513,67.2265,67.1513,67.1795,18419.0
2021-06-07 10:30:00,71.49,71.61,71.47,71.6,16238.0,67.1795,67.2923,67.1607,67.2829,16238.0
2021-06-07 10:35:00,71.59,71.64,71.52,71.54,25128.0,67.2735,67.3204,67.2077,67.2265,25128.0
2021-06-07 10:40:00,71.55,71.55,71.45,71.46,36437.0,67.2359,67.2359,67.1419,67.1513,36437.0
2021-06-07 10:45:00,71.47,71.47,71.4,71.44,10937.0,67.1607,67.1607,67.0949,67.1325,10937.0
2021-06-07 10:50:00,71.44,71.5,71.42,71.5,8648.0,67.1325,67.1889,67.1137,67.1889,8648.0
2021-06-07 10:55:00,71.49,71.52,71.43,71.45,18978.0,67.1795,67.2077,67.1231,67.1419,18978.0
2021-06-07 11:00:00,71.45,71.48,71.41,71.42,44189.0,67.1419,67.1701,67.1043,67.1137,44189.0
2021-06-07 11:05:00,71.42,71.43,71.35,71.39,28959.0,67.1137,67.1231,67.0479,67.0855,28959.0
2021-06-07 11:10:00,71.39,71.44,71.39,71.42,10134.0,67.0855,67.1325,67.0855,67.1137,10134.0
2021-06-07 11:15:00,71.41,71.46,71.38,71.39,29636.0,67.1043,67.1513,67.0761,67.0855,29636.0
2021-06-07 11:20:00,71.39,71.39,71.32,71.34,21552.0,67.0855,67.0855,67.0197,67.0385,21552.0
2021-06-07 11:25:00,71.35,71.38,71.28,71.33,30263.0,67.0479,67.0761,66.9822,67.0291,30263.0
2021-06-07 11:30:00,71.33,71.35,71.3,71.32,19859.0,67.0291,67.0479,67.0009,67.0197,19859.0
2021-06-07 11:35:00,71.31,71.33,71.26,71.26,77952.0,67.0103,67.0291,66.9634,66.9634,77952.0
2021-06-07 11:40:00,71.27,71.32,71.22,71.23,29640.0,66.9728,67.0197,66.9258,66.9352,29640.0
2021-06-07 11:45:00,71.22,71.31,71.22,71.3,24725.0,66.9258,67.0103,66.9258,67.0009,24725.0
2021-06-07 11:50:00,71.29,71.35,71.18,71.18,17865.0,66.9916,67.0479,66.8882,66.8882,17865.0
2021-06-07 11:55:00,71.19,71.19,71.15,71.17,15851.0,66.8976,66.8976,66.86,66.8788,15851.0
2021-06-07 12:00:00,71.17,71.19,71.13,71.18,18935.0,66.8788,66.8976,66.8412,66.8882,18935.0
2021-06-07 12:05:00,71.18,71.22,71.16,71.19,20251.0,66.8882,66.9258,66.8694,66.8976,20251.0
2021-06-07 12:10:00,71.19,71.22,71.18,71.22,17997.0,66.8976,66.9258,66.8882,66.9258,17997.0
2021-06-07 12:15:00,71.22,71.24,71.19,71.22,9324.0,66.9258,66.9446,66.8976,66.9258,9324.0
2021-06-07 12:20:00,71.22,71.27,71.18,71.2,16281.0,66.9258,66.9728,66.8882,66.907,16281.0
2021-06-07 12:25:00,71.19,71.2,71.13,71.13,6059.0,66.8976,66.907,66.8412,66.8412,6059.0
2021-06-07 12:30:00,71.12,71.21,71.11,71.2,14341.0,66.8318,66.9164,66.8224,66.907,14341.0
2021-06-07 12:35:00,71.2,71.22,71.18,71.2,17259.0,66.907,66.9258,66.8882,66.907,17259.0
2021-06-07 12:40:00,71.21,71.23,71.17,71.18,109498.0,66.9164,66.9352,66.8788,66.8882,109498.0
2021-06-07 12:45:00,71.17,71.22,71.15,71.22,15510.0,66.8788,66.9258,66.86,66.9258,15510.0
2021-06-07 12:50:00,71.22,71.26,71.19,71.2,8400.0,66.9258,66.9634,66.8976,66.907,8400.0
2021-06-07 12:55:00,71.2,71.22,71.16,71.17,206527.0,66.907,66.9258,66.8694,66.8788,206527.0
2021-06-07 13:00:00,71.18,71.28,71.18,71.28,32323.0,66.8882,66.9822,66.8882,66.9822,32323.0
2021-06-07 13:05:00,71.28,71.34,71.26,71.28,32717.0,66.9822,67.0385,66.9634,66.9822,32717.0
2021-06-07 13:10:00,71.28,71.28,71.18,71.2,22563.0,66.9822,66.9822,66.8882,66.907,22563.0
2021-06-07 13:15:00,71.2,71.22,71.16,71.16,30636.0,66.907,66.9258,66.8694,66.8694,30636.0
2021-06-07 13:20:00,71.14,71.2,71.13,71.18,29847.0,66.8506,66.907,66.8412,66.8882,29847.0
2021-06-07 13:25:00,71.19,71.19,71.11,71.11,30027.0,66.8976,66.8976,66.8224,66.8224,30027.0
2021-06-07 13:30:00,71.12,71.17,71.12,71.14,58984.0,66.8318,66.8788,66.8318,66.8506,58984.0
2021-06-07 13:35:00,71.14,71.19,71.07,71.09,29035.0,66.8506,66.8976,66.7848,66.8036,29035.0
2021-06-07 13:40:00,71.08,71.15,71.07,71.15,37845.0,66.7942,66.86,66.7848,66.86,37845.0
2021-06-07 13:45:00,71.15,71.23,71.13,71.14,41588.0,66.86,66.9352,66.8412,66.8506,41588.0
2021-06-07 13:50:00,71.14,71.14,71.09,71.1,16431.0,66.8506,66.8506,66.8036,66.813,16431.0
2021-06-07 13:55:00,71.09,71.13,71.08,71.11,15543.0,66.8036,66.8412,66.7942,66.8224,15543.0
2021-06-07 14:00:00,71.1,71.1,71.03,71.08,27825.0,66.813,66.813,66.7472,66.7942,27825.0
2021-06-07 14:05:00,71.07,71.14,71.07,71.14,16569.0,66.7848,66.8506,66.7848,66.8506,16569.0
2021-06-07 14:10:00,71.13,71.2,71.08,71.2,19820.0,66.8412,66.907,66.7942,66.907,19820.0
2021-06-07 14:15:00,71.2,71.2,71.09,71.1,25714.0,66.907,66.907,66.8036,66.813,25714.0
2021-06-07 14:20:00,71.11,71.15,71.09,71.12,16985.0,66.8224,66.86,66.8036,66.8318,16985.0
2021-06-07 14:25:00,71.11,71.13,71.06,71.07,36826.0,66.8224,66.8412,66.7754,66.7848,36826.0
2021-06-07 14:30:00,71.06,71.09,71.01,71.05,31253.0,66.7754,66.8036,66.7284,66.766,31253.0
2021-06-07 14:35:00,71.05,71.08,71.04,71.07,19610.0,66.766,66.7942,66.7566,66.7848,19610.0
2021-06-07 14:40:00,71.07,71.07,71.05,71.06,12762.0,66.7848,66.7848,66.766,66.7754,12762.0
2021-06-07 14:45:00,71.06,71.09,71.05,71.07,34395.0,66.7754,66.8036,66.766,66.7848,34395.0
2021-06-07 14:50:00,71.06,71.12,71.04,71.11,16178.0,66.7754,66.8318,66.7566,66.8224,16178.0
2021-06-07 14:55:00,71.11,71.22,71.09,71.21,25464.0,66.8224,66.9258,66.8036,66.9164,25464.0
2021-06-07 15:00:00,71.21,71.22,71.14,71.15,30630.0,66.9164,66.9258,66.8506,66.86,30630.0
2021-06-07 15:05:00,71.15,71.18,71.11,71.18,39043.0,66.86,66.8882,66.8224,66.8882,39043.0
2021-06-07 15:10:00,71.19,71.23,71.17,71.17,54492.0,66.8976,66.9352,66.8788,66.8788,54492.0
2021-06-07 15:15:00,71.17,71.27,71.17,71.27,68496.0,66.8788,66.9728,66.8788,66.9728,68496.0
2021-06-07 15:20:00,71.27,71.36,71.26,71.33,36418.0,66.9728,67.0573,66.9634,67.0291,36418.0
2021-06-07 15:25:00,71.33,71.34,71.28,71.3,22030.0,67.0291,67.0385,66.9822,67.0009,22030.0
2021-06-07 15:30:00,71.3,71.37,71.28,71.31,78093.0,67.0009,67.0667,66.9822,67.0103,78093.0
2021-06-07 15:35:00,71.3,71.33,71.21,71.25,36090.0,67.0009,67.0291,66.9164,66.954,36090.0
2021-06-07 15:40:00,71.25,71.27,71.19,71.24,53868.0,66.954,66.9728,66.8976,66.9446,53868.0
2021-06-07 15:45:00,71.25,71.28,71.23,71.24,46892.0,66.954,66.9822,66.9352,66.9446,46892.0
2021-06-07 15:50:00,71.23,71.34,71.23,71.33,118019.0,66.9352,67.0385,66.9352,67.0291,118019.0
2021-06-07 15:55:00,71.32,71.33,71.27,71.31,96173.0,67.0197,67.0291,66.9728,67.0103,96173.0
2021-06-08 09:30:00,71.23,71.52,71.14,71.31,44266.0,66.9352,67.2077,66.8506,67.0103,44266.0
2021-06-08 09:35:00,71.38,71.47,71.24,71.47,21994.0,67.0761,67.1607,66.9446,67.1607,21994.0
2021-06-08 09:40:00,71.5,71.55,71.36,71.47,26534.0,67.1889,67.2359,67.0573,67.1607,26534.0
2021-06-08 09:45:00,71.48,71.61,71.45,71.59,44261.0,67.1701,67.2923,67.1419,67.2735,44261.0
2021-06-08 09:50:00,71.59,71.74,71.59,71.73,37675.0,67.2735,67.4144,67.2735,67.405,37675.0
2021-06-08 09:55:00,71.73,71.74,71.65,71.67,29087.0,67.405,67.4144,67.3298,67.3486,29087.0
2021-06-08 10:00:00,71.66,71.73,71.6,71.7,27587.0,67.3392,67.405,67.2829,67.3768,27587.0
2021-06-08 10:05:00,71.7,71.73,71.6,71.62,15531.0,67.3768,67.405,67.2829,67.3017,15531.0
2021-06-08 10:10:00,71.62,71.62,71.43,71.43,96100.0,67.3017,67.3017,67.1231,67.1231,96100.0
2021-06-08 10:15:00,71.41,71.44,71.25,71.3,15885.0,67.1043,67.1325,66.954,67.0009,15885.0
2021-06-08 10:20:00,71.31,71.36,71.27,71.27,15071.0,67.0103,67.0573,66.9728,66.9728,15071.0
2021-06-08 10:25:00,71.26,71.31,71.2,71.23,11650.0,66.9634,67.0103,66.907,66.9352,11650.0
2021-06-08 10:30:00,71.22,71.33,71.22,71.3,20993.0,66.9258,67.0291,66.9258,67.0009,20993.0
2021-06-08 10:35:00,71.3,71.38,71.28,71.3,17955.0,67.0009,67.0761,66.9822,67.0009,17955.0
2021-06-08 10:40:00,71.3,71.4,71.26,71.39,20594.0,67.0009,67.0949,66.9634,67.0855,20594.0
2021-06-08 10:45:00,71.39,71.42,71.32,71.34,15801.0,67.0855,67.1137,67.0197,67.0385,15801.0
2021-06-08 10:50:00,71.34,71.35,71.32,71.33,6641.0,67.0385,67.0479,67.0197,67.0291,6641.0
2021-06-08 10:55:00,71.33,71.39,71.32,71.39,11480.0,67.0291,67.0855,67.0197,67.0855,11480.0
2021-06-08 11:00:00,71.38,71.45,71.36,71.36,16280.0,67.0761,67.1419,67.0573,67.0573,16280.0
2021-06-08 11:05:00,71.37,71.42,71.36,71.42,8506.0,67.0667,67.1137,67.0573,67.1137,8506.0
2021-06-08 11:10:00,71.42,71.42,71.28,71.28,9001.0,67.1137,67.1137,66.9822,66.9822,9001.0
2021-06-08 11:15:00,71.29,71.3,71.22,71.22,74614.0,66.9916,67.0009,66.9258,66.9258,74614.0
2021-06-08 11:20:00,71.22,71.23,71.15,71.22,15985.0,66.9258,66.9352,66.86,66.9258,15985.0
2021-06-08 11:25:00,71.22,71.33,71.19,71.3,20628.0,66.9258,67.0291,66.8976,67.0009,20628.0
2021-06-08 11:30:00,71.29,71.35,71.29,71.29,37747.0,66.9916,67.0479,66.9916,66.9916,37747.0
2021-06-08 11:35:00,71.28,71.38,71.28,71.35,9716.0,66.9822,67.0761,66.9822,67.0479,9716.0
2021-06-08 11:40:00,71.37,71.41,71.29,71.41,8754.0,67.0667,67.1043,66.9916,67.1043,8754.0
2021-06-08 11:45:00,71.44,71.45,71.4,71.42,6521.0,67.1325,67.1419,67.0949,67.1137,6521.0
2021-06-08 11:50:00,71.42,71.49,71.4,71.47,8989.0,67.1137,67.1795,67.0949,67.1607,8989.0
2021-06-08 11:55:00,71.47,71.52,71.47,71.52,9245.0,67.1607,67.2077,67.1607,67.2077,9245.0
2021-06-08 12:00:00,71.51,71.56,71.49,71.56,6622.0,67.1983,67.2453,67.1795,67.2453,6622.0
2021-06-08 12:05:00,71.56,71.65,71.56,71.65,11841.0,67.2453,67.3298,67.2453,67.3298,11841.0
2021-06-08 12:10:00,71.64,71.65,71.6,71.63,8457.0,67.3204,67.3298,67.2829,67.3111,8457.0
2021-06-08 12:15:00,71.64,71.66,71.62,71.66,11325.0,67.3204,67.3392,67.3017,67.3392,11325.0
2021-06-08 12:20:00,71.66,71.75,71.64,71.75,22769.0,67.3392,67.4238,67.3204,67.4238,22769.0
2021-06-08 12:25:00,71.74,71.8,71.72,71.78,33227.0,67.4144,67.4708,67.3956,67.452,33227.0
2021-06-08 12:30:00,71.78,71.83,71.76,71.83,25368.0,67.452,67.499,67.4332,67.499,25368.0
2021-06-08 12:35:00,71.83,71.83,71.72,71.73,27382.0,67.499,67.499,67.3956,67.405,27382.0
2021-06-08 12:40:00,71.74,71.76,71.72,71.76,16259.0,67.4144,67.4332,67.3956,67.4332,16259.0
2021-06-08 12:45:00,71.76,71.77,71.71,71.73,22623.0,67.4332,67.4426,67.3862,67.405,22623.0
2021-06-08 12:50:00,71.72,71.73,71.67,71.69,33226.0,67.3956,67.405,67.3486,67.3674,33226.0
2021-06-08 12:55:00,71.7,71.7,71.68,71.7,29861.0,67.3768,67.3768,67.358,67.3768,29861.0
2021-06-08 13:00:00,71.7,71.7,71.64,71.66,32041.0,67.3768,67.3768,67.3204,67.3392,32041.0
2021-06-08 13:05:00,71.66,71.67,71.64,71.67,10905.0,67.3392,67.3486,67.3204,67.3486,10905.0
2021-06-08 13:10:00,71.67,71.67,71.61,71.62,19739.0,67.3486,67.3486,67.2923,67.3017,19739.0
2021-06-08 13:15:00,71.63,71.63,71.59,71.59,11154.0,67.3111,67.3111,67.2735,67.2735,11154.0
2021-06-08 13:20:00,71.6,71.65,71.6,71.63,13555.0,67.2829,67.3298,67.2829,67.3111,13555.0
2021-06-08 13:25:00,71.64,71.66,71.59,71.59,12087.0,67.3204,67.3392,67.2735,67.2735,12087.0
2021-06-08 13:30:00,71.59,71.66,71.58,71.65,7315.0,67.2735,67.3392,67.2641,67.3298,7315.0
2021-06-08 13:35:00,71.65,71.67,71.64,71.65,11031.0,67.3298,67.3486,67.3204,67.3298,11031.0
2021-06-08 13:40:00,71.64,71.67,71.63,71.64,12064.0,67.3204,67.3486,67.3111,67.3204,12064.0
2021-06-08 13:45:00,71.65,71.65,71.61,71.64,10441.0,67.3298,67.3298,67.2923,67.3204,10441.0
2021-06-08 13:50:00,71.63,71.66,71.59,71.6,11835.0,67.3111,67.3392,67.2735,67.2829,11835.0
2021-06-08 13:55:00,71.6,71.62,71.57,71.57,13718.0,67.2829,67.3017,67.2547,67.2547,13718.0
2021-06-08 14:00:00,71.57,71.61,71.55,71.61,11605.0,67.2547,67.2923,67.2359,67.2923,11605.0
2021-06-08 14:05:00,71.61,71.62,71.6,71.62,6531.0,67.2923,67.3017,67.2829,67.3017,6531.0
2021-06-08 14:10:00,71.62,71.62,71.52,71.53,24674.0,67.3017,67.3017,67.2077,67.2171,24674.0
2021-06-08 14:15:00,71.54,71.54,71.5,71.52,11121.0,67.2265,67.2265,67.1889,67.2077,11121.0
2021-06-08 14:20:00,71.51,71.55,71.5,71.53,7454.0,67.1983,67.2359,67.1889,67.2171,7454.0
2021-06-08 14:25:00,71.54,71.55,71.51,71.55,14729.0,67.2265,67.2359,67.1983,67.2359,14729.0
2021-06-08 14:30:00,71.55,71.57,71.52,71.54,11726.0,67.2359,67.2547,67.2077,67.2265,11726.0
2021-06-08 14:35:00,71.55,71.56,71.54,71.54,12560.0,67.2359,67.2453,67.2265,67.2265,12560.0
2021-06-08 14:40:00,71.55,71.56,71.53,71.53,7740.0,67.2359,67.2453,67.2171,67.2171,7740.0
2021-06-08 14:45:00,71.53,71.58,71.53,71.58,7947.0,67.2171,67.2641,67.2171,67.2641,7947.0
2021-06-08 14:50:00,71.59,71.59,71.57,71.58,11585.0,67.2735,67.2735,67.2547,67.2641,11585.0
2021-06-08 14:55:00,71.59,71.64,71.58,71.63,12750.0,67.2735,67.3204,67.2641,67.3111,12750.0
2021-06-08 15:00:00,71.64,71.69,71.63,71.69,16510.0,67.3204,67.3674,67.3111,67.3674,16510.0
2021-06-08 15:05:00,71.69,71.71,71.66,71.67,33356.0,67.3674,67.3862,67.3392,67.3486,33356.0
2021-06-08 15:10:00,71.67,71.69,71.66,71.67,13830.0,67.3486,67.3674,67.3392,67.3486,13830.0
2021-06-08 15:15:00,71.66,71.67,71.65,71.66,14036.0,67.3392,67.3486,67.3298,67.3392,14036.0
2021-06-08 15:20:00,71.66,71.66,71.52,71.56,18924.0,67.3392,67.3392,67.2077,67.2453,18924.0
2021-06-08 15:25:00,71.56,71.59,71.52,71.58,15383.0,67.2453,67.2735,67.2077,67.2641,15383.0
2021-06-08 15:30:00,71.58,71.59,71.54,71.56,22574.0,67.2641,67.2735,67.2265,67.2453,22574.0
2021-06-08 15:35:00,71.56,71.61,71.56,71.56,18021.0,67.2453,67.2923,67.2453,67.2453,18021.0
2021-06-08 15:40:00,71.56,71.57,71.52,71.56,27169.0,67.2453,67.2547,67.2077,67.2453,27169.0
2021-06-08 15:45:00,71.55,71.55,71.52,71.53,27460.0,67.2359,67.2359,67.2077,67.2171,27460.0
2021-06-08 15:50:00,71.54,71.59,71.52,71.53,55129.0,67.2265,67.2735,67.2077,67.2171,55129.0
2021-06-08 15:55:00,71.53,71.54,71.42,71.45,97886.0,67.2171,67.2265,67.1137,67.1419,97886.0
2021-06-09 09:30:00,71.98,71.98,71.55,71.75,55667.0,67.6399,67.6399,67.2359,67.4238,55667.0
2021-06-09 09:35:00,71.78,71.85,71.68,71.7,13694.0,67.452,67.5178,67.358,67.3768,13694.0
2021-06-09 09:40:00,71.7,71.81,71.65,71.74,20041.0,67.3768,67.4802,67.3298,67.4144,20041.0
2021-06-09 09:45:00,71.73,71.8,71.66,71.67,16889.0,67.405,67.4708,67.3392,67.3486,16889.0
2021-06-09 09:50:00,71.68,71.78,71.63,71.78,26682.0,67.358,67.452,67.3111,67.452,26682.0
2021-06-09 09:55:00,71.78,71.81,71.7,71.77,52672.0,67.452,67.4802,67.3768,67.4426,52672.0
2021-06-09 10:00:00,71.73,71.79,71.68,71.73,20330.0,67.405,67.4614,67.358,67.405,20330.0
2021-06-09 10:05:00,71.74,71.76,71.59,71.59,36844.0,67.4144,67.4332,67.2735,67.2735,36844.0
2021-06-09 10:10:00,71.59,71.6,71.45,71.45,22407.0,67.2735,67.2829,67.1419,67.1419,22407.0
2021-06-09 10:15:00,71.45,71.51,71.4,71.47,33437.0,67.1419,67.1983,67.0949,67.1607,33437.0
2021-06-09 10:20:00,71.49,71.51,71.44,71.48,21262.0,67.1795,67.1983,67.1325,67.1701,21262.0
2021-06-09 10:25:00,71.48,71.54,71.47,71.49,15229.0,67.1701,67.2265,67.1607,67.1795,15229.0
2021-06-09 10:30:00,71.5,71.53,71.46,71.47,12716.0,67.1889,67.2171,67.1513,67.1607,12716.0
2021-06-09 10:35:00,71.46,71.48,71.43,71.47,15217.0,67.1513,67.1701,67.1231,67.1607,15217.0
2021-06-09 10:40:00,71.47,71.48,71.4,71.4,16532.0,67.1607,67.1701,67.0949,67.0949,16532.0
2021-06-09 10:45:00,71.38,71.4,71.34,71.36,20658.0,67.0761,67.0949,67.0385,67.0573,20658.0
2021-06-09 10:50:00,71.36,71.41,71.34,71.41,23111.0,67.0573,67.1043,67.0385,67.1043,23111.0
2021-06-09 10:55:00,71.41,71.52,71.41,71.5,24733.0,67.1043,67.2077,67.1043,67.1889,24733.0
2021-06-09 11:00:00,71.49,71.52,71.45,71.48,16815.0,67.1795,67.2077,67.1419,67.1701,16815.0
2021-06-09 11:05:00,71.49,71.59,71.48,71.57,22114.0,67.1795,67.2735,67.1701,67.2547,22114.0
2021-06-09 11:10:00,71.57,71.65,71.56,71.63,35796.0,67.2547,67.3298,67.2453,67.3111,35796.0
2021-06-09 11:15:00,71.63,71.69,71.6,71.67,15505.0,67.3111,67.3674,67.2829,67.3486,15505.0
2021-06-09 11:20:00,71.66,71.67,71.56,71.58,40212.0,67.3392,67.3486,67.2453,67.2641,40212.0
2021-06-09 11:25:00,71.58,71.58,71.48,71.51,11209.0,67.2641,67.2641,67.1701,67.1983,11209.0
2021-06-09 11:30:00,71.5,71.5,71.42,71.42,10247.0,67.1889,67.1889,67.1137,67.1137,10247.0
2021-06-09 11:35:00,71.42,71.51,71.39,71.5,24688.0,67.1137,67.1983,67.0855,67.1889,24688.0
2021-06-09 11:40:00,71.5,71.51,71.44,71.45,8956.0,67.1889,67.1983,67.1325,67.1419,8956.0
2021-06-09 11:45:00,71.45,71.49,71.43,71.44,17715.0,67.1419,67.1795,67.1231,67.1325,17715.0
2021-06-09 11:50:00,71.43,71.44,71.35,71.35,11951.0,67.1231,67.1325,67.0479,67.0479,11951.0
2021-06-09 11:55:00,71.35,71.35,71.24,71.25,21269.0,67.0479,67.0479,66.9446,66.954,21269.0
2021-06-09 12:00:00,71.24,71.25,71.18,71.2,17824.0,66.9446,66.954,66.8882,66.907,17824.0
2021-06-09 12:05:00,71.2,71.21,71.16,71.2,15902.0,66.907,66.9164,66.8694,66.907,15902.0
2021-06-09 12:10:00,71.21,71.26,71.19,71.26,16602.0,66.9164,66.9634,66.8976,66.9634,16602.0
2021-06-09 12:15:00,71.26,71.32,71.24,71.32,12553.0,66.9634,67.0197,66.9446,67.0197,12553.0
2021-06-09 12:20:00,71.32,71.33,71.26,71.26,10370.0,67.0197,67.0291,66.9634,66.9634,10370.0
2021-06-09 12:25:00,71.26,71.3,71.25,71.27,9041.0,66.9634,67.0009,66.954,66.9728,9041.0
2021-06-09 12:30:00,71.27,71.31,71.27,71.28,13383.0,66.9728,67.0103,66.9728,66.9822,13383.0
2021-06-09 12:35:00,71.28,71.34,71.27,71.33,16827.0,66.9822,67.0385,66.9728,67.0291,16827.0
2021-06-09 12:40:00,71.32,71.38,71.32,71.38,7420.0,67.0197,67.0761,67.0197,67.0761,7420.0
2021-06-09 12:45:00,71.38,71.43,71.38,71.42,10864.0,67.0761,67.1231,67.0761,67.1137,10864.0
2021-06-09 12:50:00,71.42,71.44,71.4,71.42,14925.0,67.1137,67.1325,67.0949,67.1137,14925.0
2021-06-09 12:55:00,71.43,71.49,71.43,71.47,9836.0,67.1231,67.1795,67.1231,67.1607,9836.0
2021-06-09 13:00:00,71.47,71.52,71.47,71.47,12600.0,67.1607,67.2077,67.1607,67.1607,12600.0
2021-06-09 13:05:00,71.46,71.51,71.46,71.49,14504.0,67.1513,67.1983,67.1513,67.1795,14504.0
2021-06-09 13:10:00,71.5,71.5,71.43,71.47,10653.0,67.1889,67.1889,67.1231,67.1607,10653.0
2021-06-09 13:15:00,71.46,71.49,71.44,71.47,7785.0,67.1513,67.1795,67.1325,67.1607,7785.0
2021-06-09 13:20:00,71.48,71.51,71.48,71.5,8601.0,67.1701,67.1983,67.1701,67.1889,8601.0
2021-06-09 13:25:00,71.49,71.5,71.46,71.47,11076.0,67.1795,67.1889,67.1513,67.1607,11076.0
2021-06-09 13:30:00,71.47,71.47,71.44,71.47,11866.0,67.1607,67.1607,67.1325,67.1607,11866.0
2021-06-09 13:35:00,71.47,71.48,71.43,71.47,20115.0,67.1607,67.1701,67.1231,67.1607,20115.0
2021-06-09 13:40:00,71.47,71.47,71.43,71.45,11505.0,67.1607,67.1607,67.1231,67.1419,11505.0
2021-06-09 13:45:00,71.45,71.48,71.45,71.48,8002.0,67.1419,67.1701,67.1419,67.1701,8002.0
2021-06-09 13:50:00,71.48,71.51,71.47,71.49,17384.0,67.1701,67.1983,67.1607,67.1795,17384.0
2021-06-09 13:55:00,71.49,71.5,71.45,71.46,13800.0,67.1795,67.1889,67.1419,67.1513,13800.0
2021-06-09 14:00:00,71.46,71.48,71.44,71.45,12461.0,67.1513,67.1701,67.1325,67.1419,12461.0
2021-06-09 14:05:00,71.45,71.48,71.43,71.44,10495.0,67.1419,67.1701,67.1231,67.1325,10495.0
2021-06-09 14:10:00,71.44,71.47,71.44,71.47,8327.0,67.1325,67.1607,67.1325,67.1607,8327.0
2021-06-09 14:15:00,71.46,71.52,71.46,71.52,9780.0,67.1513,67.2077,67.1513,67.2077,9780.0
2021-06-09 14:20:00,71.52,71.53,71.49,71.51,15508.0,67.2077,67.2171,67.1795,67.1983,15508.0
2021-06-09 14:25:00,71.51,71.53,71.5,71.51,9571.0,67.1983,67.2171,67.1889,67.1983,9571.0
2021-06-09 14:30:00,71.5,71.52,71.5,71.51,30718.0,67.1889,67.2077,67.1889,67.1983,30718.0
2021-06-09 14:35:00,71.5,71.53,71.46,71.47,18443.0,67.1889,67.2171,67.1513,67.1607,18443.0
2021-06-09 14:40:00,71.45,71.48,71.41,71.42,22073.0,67.1419,67.1701,67.1043,67.1137,22073.0
2021-06-09 14:45:00,71.42,71.44,71.42,71.43,17237.0,67.1137,67.1325,67.1137,67.1231,17237.0
2021-06-09 14:50:00,71.43,71.45,71.42,71.45,15620.0,67.1231,67.1419,67.1137,67.1419,15620.0
2021-06-09 14:55:00,71.45,71.46,71.41,71.42,14058.0,67.1419,67.1513,67.1043,67.1137,14058.0
2021-06-09 15:00:00,71.42,71.43,71.4,71.42,18096.0,67.1137,67.1231,67.0949,67.1137,18096.0
2021-06-09 15:05:00,71.42,71.46,71.41,71.43,35419.0,67.1137,67.1513,67.1043,67.1231,35419.0
2021-06-09 15:10:00,71.43,71.45,71.42,71.43,23531.0,67.1231,67.1419,67.1137,67.1231,23531.0
2021-06-09 15:15:00,71.43,71.48,71.42,71.47,32595.0,67.1231,67.1701,67.1137,67.1607,32595.0
2021-06-09 15:20:00,71.46,71.5,71.45,71.48,33946.0,67.1513,67.1889,67.1419,67.1701,33946.0
2021-06-09 15:25:00,71.48,71.5,71.4,71.41,44813.0,67.1701,67.1889,67.0949,67.1043,44813.0
2021-06-09 15:30:00,71.41,71.47,71.37,71.4,69991.0,67.1043,67.1607,67.0667,67.0949,69991.0
2021-06-09 15:35:00,71.4,71.43,71.34,71.34,67738.0,67.0949,67.1231,67.0385,67.0385,67738.0
2021-06-09 15:40:00,71.34,71.4,71.32,71.34,40811.0,67.0385,67.0949,67.0197,67.0385,40811.0
2021-06-09 15:45:00,71.34,71.39,71.32,71.33,35529.0,67.0385,67.0855,67.0197,67.0291,35529.0
2021-06-09 15:50:00,71.33,71.4,71.31,71.32,68647.0,67.0291,67.0949,67.0103,67.0197,68647.0
2021-06-09 15:55:00,71.31,71.32,71.22,71.24,121753.0,67.0103,67.0197,66.9258,66.9446,121753.0
2021-06-10 09:30:00,71.48,71.49,71.13,71.35,34468.0,67.1701,67.1795,66.8412,67.0479,34468.0
2021-06-10 09:35:00,71.33,71.36,71.25,71.34,35620.0,67.0291,67.0573,66.954,67.0385,35620.0
2021-06-10 09:40:00,71.36,71.58,71.35,71.4,33694.0,67.0573,67.2641,67.0479,67.0949,33694.0
2021-06-10 09:45:00,71.41,71.48,71.35,71.41,24159.0,67.1043,67.1701,67.0479,67.1043,24159.0
2021-06-10 09:50:00,71.42,71.66,71.41,71.64,57272.0,67.1137,67.3392,67.1043,67.3204,57272.0
2021-06-10 09:55:00,71.64,71.64,71.46,71.48,63021.0,67.3204,67.3204,67.1513,67.1701,63021.0
2021-06-10 10:00:00,71.49,71.5,71.41,71.41,38265.0,67.1795,67.1889,67.1043,67.1043,38265.0
2021-06-10 10:05:00,71.43,71.46,71.33,71.34,25865.0,67.1231,67.1513,67.0291,67.0385,25865.0
2021-06-10 10:10:00,71.35,71.42,71.32,71.41,29599.0,67.0479,67.1137,67.0197,67.1043,29599.0
2021-06-10 10:15:00,71.4,71.5,71.4,71.47,14882.0,67.0949,67.1889,67.0949,67.1607,14882.0
2021-06-10 10:20:00,71.48,71.49,71.39,71.41,19285.0,67.1701,67.1795,67.0855,67.1043,19285.0
2021-06-10 10:25:00,71.41,71.43,71.34,71.35,50489.0,67.1043,67.1231,67.0385,67.0479,50489.0
2021-06-10 10:30:00,71.36,71.38,71.29,71.29,19521.0,67.0573,67.0761,66.9916,66.9916,19521.0
2021-06-10 10:35:00,71.3,71.35,71.27,71.28,25894.0,67.0009,67.0479,66.9728,66.9822,25894.0
2021-06-10 10:40:00,71.29,71.3,71.24,71.26,16398.0,66.9916,67.0009,66.9446,66.9634,16398.0
2021-06-10 10:45:00,71.25,71.25,71.04,71.05,23379.0,66.954,66.954,66.7566,66.766,23379.0
2021-06-10 10:50:00,71.03,71.04,70.89,70.9,19608.0,66.7472,66.7566,66.6157,66.6251,19608.0
2021-06-10 10:55:00,70.88,71.1,70.88,71.06,21166.0,66.6063,66.813,66.6063,66.7754,21166.0
2021-06-10 11:00:00,71.05,71.07,71.03,71.06,19565.0,66.766,66.7848,66.7472,66.7754,19565.0
2021-06-10 11:05:00,71.05,71.1,71.03,71.08,11848.0,66.766,66.813,66.7472,66.7942,11848.0
2021-06-10 11:10:00,71.08,71.15,71.05,71.12,16635.0,66.7942,66.86,66.766,66.8318,16635.0
2021-06-10 11:15:00,71.11,71.2,71.11,71.2,9081.0,66.8224,66.907,66.8224,66.907,9081.0
2021-06-10 11:20:00,71.19,71.25,71.17,71.25,11918.0,66.8976,66.954,66.8788,66.954,11918.0
2021-06-10 11:25:00,71.24,71.26,71.22,71.23,29480.0,66.9446,66.9634,66.9258,66.9352,29480.0
2021-06-10 11:30:00,71.24,71.3,71.24,71.25,14603.0,66.9446,67.0009,66.9446,66.954,14603.0
2021-06-10 11:35:00,71.25,71.27,71.21,71.25,13593.0,66.954,66.9728,66.9164,66.954,13593.0
2021-06-10 11:40:00,71.25,71.25,71.17,71.21,15015.0,66.954,66.954,66.8788,66.9164,15015.0
2021-06-10 11:45:00,71.2,71.25,71.19,71.24,13246.0,66.907,66.954,66.8976,66.9446,13246.0
2021-06-10 11:50:00,71.23,71.25,71.2,71.23,12311.0,66.9352,66.954,66.907,66.9352,12311.0
2021-06-10 11:55:00,71.23,71.25,71.22,71.23,8679.0,66.9352,66.954,66.9258,66.9352,8679.0
2021-06-10 12:00:00,71.23,71.29,71.23,71.28,14380.0,66.9352,66.9916,66.9352,66.9822,14380.0
2021-06-10 12:05:00,71.28,71.29,71.2,71.27,18409.0,66.9822,66.9916,66.907,66.9728,18409.0
2021-06-10 12:10:00,71.28,71.32,71.27,71.29,15711.0,66.9822,67.0197,66.9728,66.9916,15711.0
2021-06-10 12:15:00,71.3,71.36,71.29,71.3,21291.0,67.0009,67.0573,66.9916,67.0009,21291.0
2021-06-10 12:20:00,71.31,71.36,71.24,71.25,15629.0,67.0103,67.0573,66.9446,66.954,15629.0
2021-06-10 12:25:00,71.25,71.26,71.23,71.25,10515.0,66.954,66.9634,66.9352,66.954,10515.0
2021-06-10 12:30:00,71.26,71.32,71.25,71.31,7331.0,66.9634,67.0197,66.954,67.0103,7331.0
2021-06-10 12:35:00,71.3,71.33,71.29,71.32,11433.0,67.0009,67.0291,66.9916,67.0197,11433.0
2021-06-10 12:40:00,71.31,71.36,71.3,71.34,8824.0,67.0103,67.0573,67.0009,67.0385,8824.0
2021-06-10 12:45:00,71.34,71.35,71.28,71.33,20172.0,67.0385,67.0479,66.9822,67.0291,20172.0
2021-06-10 12:50:00,71.33,71.35,71.29,71.35,13769.0,67.0291,67.0479,66.9916,67.0479,13769.0
2021-06-10 12:55:00,71.35,71.37,71.33,71.36,13760.0,67.0479,67.0667,67.0291,67.0573,13760.0
2021-06-10 13:00:00,71.36,71.37,71.32,71.32,10561.0,67.0573,67.0667,67.0197,67.0197,10561.0
2021-06-10 13:05:00,71.33,71.36,71.29,71.31,14168.0,67.0291,67.0573,66.9916,67.0103,14168.0
2021-06-10 13:10:00,71.31,71.34,71.3,71.33,7024.0,67.0103,67.0385,67.0009,67.0291,7024.0
2021-06-10 13:15:00,71.33,71.34,71.32,71.34,10816.0,67.0291,67.0385,67.0197,67.0385,10816.0
2021-06-10 13:20:00,71.34,71.35,71.32,71.35,11691.0,67.0385,67.0479,67.0197,67.0479,11691.0
2021-06-10 13:25:00,71.34,71.35,71.31,71.31,7723.0,67.0385,67.0479,67.0103,67.0103,7723.0
2021-06-10 13:30:00,71.31,71.31,71.25,71.3,9577.0,67.0103,67.0103,66.954,67.0009,9577.0
2021-06-10 13:35:00,71.3,71.3,71.25,71.28,8669.0,67.0009,67.0009,66.954,66.9822,8669.0
2021-06-10 13:40:00,71.27,71.28,71.26,71.27,14629.0,66.9728,66.9822,66.9634,66.9728,14629.0
2021-06-10 13:45:00,71.26,71.32,71.25,71.31,7261.0,66.9634,67.0197,66.954,67.0103,7261.0
2021-06-10 13:50:00,71.3,71.31,71.25,71.28,8788.0,67.0009,67.0103,66.954,66.9822,8788.0
2021-06-10 13:55:00,71.28,71.33,71.27,71.32,12495.0,66.9822,67.0291,66.9728,67.0197,12495.0
2021-06-10 14:00:00,71.33,71.36,71.31,71.34,13199.0,67.0291,67.0573,67.0103,67.0385,13199.0
2021-06-10 14:05:00,71.34,71.37,71.34,71.35,10577.0,67.0385,67.0667,67.0385,67.0479,10577.0
2021-06-10 14:10:00,71.35,71.36,71.33,71.34,13282.0,67.0479,67.0573,67.0291,67.0385,13282.0
2021-06-10 14:15:00,71.34,71.36,71.33,71.34,5949.0,67.0385,67.0573,67.0291,67.0385,5949.0
2021-06-10 14:20:00,71.34,71.35,71.3,71.31,13172.0,67.0385,67.0479,67.0009,67.0103,13172.0
2021-06-10 14:25:00,71.31,71.34,71.31,71.31,10176.0,67.0103,67.0385,67.0103,67.0103,10176.0
2021-06-10 14:30:00,71.33,71.35,71.31,71.35,10770.0,67.0291,67.0479,67.0103,67.0479,10770.0
2021-06-10 14:35:00,71.34,71.37,71.31,71.31,8696.0,67.0385,67.0667,67.0103,67.0103,8696.0
2021-06-10 14:40:00,71.32,71.34,71.3,71.31,5442.0,67.0197,67.0385,67.0009,67.0103,5442.0
2021-06-10 14:45:00,71.31,71.32,71.29,71.31,11455.0,67.0103,67.0197,66.9916,67.0103,11455.0
2021-06-10 14:50:00,71.31,71.33,71.3,71.33,7377.0,67.0103,67.0291,67.0009,67.0291,7377.0
2021-06-10 14:55:00,71.32,71.32,71.26,71.3,16583.0,67.0197,67.0197,66.9634,67.0009,16583.0
2021-06-10 15:00:00,71.3,71.31,71.26,71.27,14941.0,67.0009,67.0103,66.9634,66.9728,14941.0
2021-06-10 15:05:00,71.26,71.27,71.22,71.23,13015.0,66.9634,66.9728,66.9258,66.9352,13015.0
2021-06-10 15:10:00,71.24,71.26,71.24,71.25,17813.0,66.9446,66.9634,66.9446,66.954,17813.0
2021-06-10 15:15:00,71.26,71.27,71.23,71.24,12440.0,66.9634,66.9728,66.9352,66.9446,12440.0
2021-06-10 15:20:00,71.25,71.26,71.22,71.25,20838.0,66.954,66.9634,66.9258,66.954,20838.0
2021-06-10 15:25:00,71.25,71.28,71.24,71.26,17626.0,66.954,66.9822,66.9446,66.9634,17626.0
2021-06-10 15:30:00,71.26,71.29,71.2,71.2,27754.0,66.9634,66.9916,66.907,66.907,27754.0
2021-06-10 15:35:00,71.21,71.26,71.17,71.23,31773.0,66.9164,66.9634,66.8788,66.9352,31773.0
2021-06-10 15:40:00,71.23,71.24,71.19,71.2,32577.0,66.9352,66.9446,66.8976,66.907,32577.0
2021-06-10 15:45:00,71.2,71.2,71.14,71.15,43139.0,66.907,66.907,66.8506,66.86,43139.0
2021-06-10 15:50:00,71.15,71.24,71.15,71.19,106269.0,66.86,66.9446,66.86,66.8976,106269.0
2021-06-10 15:55:00,71.18,71.22,71.08,71.17,260478.0,66.8882,66.9258,66.7942,66.8788,260478.0
2021-06-11 09:30:00,71.45,71.73,71.34,71.39,71985.0,67.1419,67.405,67.0385,67.0855,71985.0
2021-06-11 09:35:00,71.38,71.51,71.36,71.43,88399.0,67.0761,67.1983,67.0573,67.1231,88399.0
2021-06-11 09:40:00,71.41,71.41,71.3,71.34,73729.0,67.1043,67.1043,67.0009,67.0385,73729.0
2021-06-11 09:45:00,71.34,71.34,71.07,71.1,39081.0,67.0385,67.0385,66.7848,66.813,39081.0
2021-06-11 09:50:00,71.09,71.21,71.04,71.19,36122.0,66.8036,66.9164,66.7566,66.8976,36122.0
2021-06-11 09:55:00,71.21,71.22,71.11,71.19,29234.0,66.9164,66.9258,66.8224,66.8976,29234.0
2021-06-11 10:00:00,71.2,71.27,71.16,71.19,38343.0,66.907,66.9728,66.8694,66.8976,38343.0
2021-06-11 10:05:00,71.19,71.27,71.13,71.13,46193.0,66.8976,66.9728,66.8412,66.8412,46193.0
2021-06-11 10:10:00,71.13,71.15,71.06,71.15,40381.0,66.8412,66.86,66.7754,66.86,40381.0
2021-06-11 10:15:00,71.14,71.14,71.07,71.12,38664.0,66.8506,66.8506,66.7848,66.8318,38664.0
2021-06-11 10:20:00,71.11,71.11,71.02,71.05,32651.0,66.8224,66.8224,66.7378,66.766,32651.0
2021-06-11 10:25:00,71.04,71.04,70.97,71.0,28885.0,66.7566,66.7566,66.6908,66.719,28885.0
2021-06-11 10:30:00,71.0,71.02,70.96,70.97,31167.0,66.719,66.7378,66.6814,66.6908,31167.0
2021-06-11 10:35:00,70.97,70.99,70.91,70.92,45839.0,66.6908,66.7096,66.6345,66.6439,45839.0
2021-06-11 10:40:00,70.92,71.01,70.92,70.98,17791.0,66.6439,66.7284,66.6439,66.7002,17791.0
2021-06-11 10:45:00,70.98,71.01,70.94,70.99,32088.0,66.7002,66.7284,66.6627,66.7096,32088.0
2021-06-11 10:50:00,70.98,71.04,70.95,71.02,41351.0,66.7002,66.7566,66.6721,66.7378,41351.0
2021-06-11 10:55:00,71.02,71.02,70.95,71.01,30388.0,66.7378,66.7378,66.6721,66.7284,30388.0
2021-06-11 11:00:00,71.01,71.02,70.97,71.0,34279.0,66.7284,66.7378,66.6908,66.719,34279.0
2021-06-11 11:05:00,71.0,71.09,70.99,71.03,25331.0,66.719,66.8036,66.7096,66.7472,25331.0
2021-06-11 11:10:00,71.03,71.04,70.97,71.01,29030.0,66.7472,66.7566,66.6908,66.7284,29030.0
2021-06-11 11:15:00,71.0,71.05,71.0,71.03,30980.0,66.719,66.766,66.719,66.7472,30980.0
2021-06-11 11:20:00,71.03,71.1,71.03,71.05,22499.0,66.7472,66.813,66.7472,66.766,22499.0
2021-06-11 11:25:00,71.05,71.1,71.05,71.06,22746.0,66.766,66.813,66.766,66.7754,22746.0
2021-06-11 11:30:00,71.06,71.09,71.05,71.06,30565.0,66.7754,66.8036,66.766,66.7754,30565.0
2021-06-11 11:35:00,71.06,71.1,71.03,71.08,46627.0,66.7754,66.813,66.7472,66.7942,46627.0
2021-06-11 11:40:00,71.09,71.13,71.08,71.09,23244.0,66.8036,66.8412,66.7942,66.8036,23244.0
2021-06-11 11:45:00,71.1,71.15,71.09,71.13,17888.0,66.813,66.86,66.8036,66.8412,17888.0
2021-06-11 11:50:00,71.12,71.15,71.09,71.14,20017.0,66.8318,66.86,66.8036,66.8506,20017.0
2021-06-11 11:55:00,71.14,71.15,71.08,71.13,20540.0,66.8506,66.86,66.7942,66.8412,20540.0
2021-06-11 12:00:00,71.13,71.13,71.08,71.11,31747.0,66.8412,66.8412,66.7942,66.8224,31747.0
2021-06-11 12:05:00,71.11,71.14,71.05,71.06,26344.0,66.8224,66.8506,66.766,66.7754,26344.0
2021-06-11 12:10:00,71.06,71.13,71.06,71.13,26220.0,66.7754,66.8412,66.7754,66.8412,26220.0
2021-06-11 12:15:00,71.13,71.15,71.09,71.13,21600.0,66.8412,66.86,66.8036,66.8412,21600.0
2021-06-11 12:20:00,71.12,71.12,71.09,71.11,17995.0,66.8318,66.8318,66.8036,66.8224,17995.0
2021-06-11 12:25:00,71.11,71.15,71.11,71.14,15310.0,66.8224,66.86,66.8224,66.8506,15310.0
2021-06-11 12:30:00,71.14,71.16,71.12,71.14,29788.0,66.8506,66.8694,66.8318,66.8506,29788.0
2021-06-11 12:35:00,71.14,71.14,71.06,71.09,25396.0,66.8506,66.8506,66.7754,66.8036,25396.0
2021-06-11 12:40:00,71.09,71.09,71.03,71.06,19290.0,66.8036,66.8036,66.7472,66.7754,19290.0
2021-06-11 12:45:00,71.06,71.12,71.06,71.1,13190.0,66.7754,66.8318,66.7754,66.813,13190.0
2021-06-11 12:50:00,71.1,71.11,71.09,71.11,15803.0,66.813,66.8224,66.8036,66.8224,15803.0
2021-06-11 12:55:00,71.11,71.13,71.09,71.13,15958.0,66.8224,66.8412,66.8036,66.8412,15958.0
2021-06-11 13:00:00,71.13,71.18,71.12,71.17,27582.0,66.8412,66.8882,66.8318,66.8788,27582.0
2021-06-11 13:05:00,71.17,71.18,71.13,71.18,28560.0,66.8788,66.8882,66.8412,66.8882,28560.0
2021-06-11 13:10:00,71.17,71.19,71.14,71.17,32072.0,66.8788,66.8976,66.8506,66.8788,32072.0
2021-06-11 13:15:00,71.18,71.24,71.18,71.22,25277.0,66.8882,66.9446,66.8882,66.9258,25277.0
2021-06-11 13:20:00,71.22,71.22,71.17,71.17,39394.0,66.9258,66.9258,66.8788,66.8788,39394.0
2021-06-11 13:25:00,71.17,71.22,71.17,71.21,12441.0,66.8788,66.9258,66.8788,66.9164,12441.0
2021-06-11 13:30:00,71.2,71.21,71.16,71.17,19882.0,66.907,66.9164,66.8694,66.8788,19882.0
2021-06-11 13:35:00,71.17,71.18,71.16,71.16,8633.0,66.8788,66.8882,66.8694,66.8694,8633.0
2021-06-11 13:40:00,71.17,71.18,71.15,71.17,20391.0,66.8788,66.8882,66.86,66.8788,20391.0
2021-06-11 13:45:00,71.17,71.18,71.13,71.13,22388.0,66.8788,66.8882,66.8412,66.8412,22388.0
2021-06-11 13:50:00,71.14,71.14,71.09,71.1,21582.0,66.8506,66.8506,66.8036,66.813,21582.0
2021-06-11 13:55:00,71.09,71.11,71.08,71.09,16944.0,66.8036,66.8224,66.7942,66.8036,16944.0
2021-06-11 14:00:00,71.09,71.12,71.08,71.11,18629.0,66.8036,66.8318,66.7942,66.8224,18629.0
2021-06-11 14:05:00,71.11,71.16,71.1,71.15,32327.0,66.8224,66.8694,66.813,66.86,32327.0
2021-06-11 14:10:00,71.15,71.32,71.14,71.25,87292.0,66.86,67.0197,66.8506,66.954,87292.0
2021-06-11 14:15:00,71.24,71.25,71.19,71.22,30279.0,66.9446,66.954,66.8976,66.9258,30279.0
2021-06-11 14:20:00,71.21,71.25,71.19,71.22,26830.0,66.9164,66.954,66.8976,66.9258,26830.0
2021-06-11 14:25:00,71.22,71.22,71.19,71.2,19347.0,66.9258,66.9258,66.8976,66.907,19347.0
2021-06-11 14:30:00,71.2,71.21,71.16,71.19,24578.0,66.907,66.9164,66.8694,66.8976,24578.0
2021-06-11 14:35:00,71.19,71.2,71.16,71.2,29302.0,66.8976,66.907,66.8694,66.907,29302.0
2021-06-11 14:40:00,71.2,71.2,71.14,71.14,16575.0,66.907,66.907,66.8506,66.8506,16575.0
2021-06-11 14:45:00,71.15,71.2,71.13,71.17,26589.0,66.86,66.907,66.8412,66.8788,26589.0
2021-06-11 14:50:00,71.17,71.17,71.13,71.14,18185.0,66.8788,66.8788,66.8412,66.8506,18185.0
2021-06-11 14:55:00,71.15,71.16,71.13,71.14,23510.0,66.86,66.8694,66.8412,66.8506,23510.0
2021-06-11 15:00:00,71.14,71.18,71.13,71.17,34700.0,66.8506,66.8882,66.8412,66.8788,34700.0
2021-06-11 15:05:00,71.16,71.16,71.09,71.1,16922.0,66.8694,66.8694,66.8036,66.813,16922.0
2021-06-11 15:10:00,71.11,71.14,71.07,71.07,27229.0,66.8224,66.8506,66.7848,66.7848,27229.0
2021-06-11 15:15:00,71.07,71.13,71.07,71.12,26136.0,66.7848,66.8412,66.7848,66.8318,26136.0
2021-06-11 15:20:00,71.12,71.12,71.08,71.09,27847.0,66.8318,66.8318,66.7942,66.8036,27847.0
2021-06-11 15:25:00,71.1,71.11,71.05,71.08,36825.0,66.813,66.8224,66.766,66.7942,36825.0
2021-06-11 15:30:00,71.07,71.09,71.04,71.06,74240.0,66.7848,66.8036,66.7566,66.7754,74240.0
2021-06-11 15:35:00,71.06,71.07,71.02,71.03,34049.0,66.7754,66.7848,66.7378,66.7472,34049.0
2021-06-11 15:40:00,71.03,71.08,70.98,71.08,98033.0,66.7472,66.7942,66.7002,66.7942,98033.0
2021-06-11 15:45:00,71.08,71.16,71.07,71.13,79524.0,66.7942,66.8694,66.7848,66.8412,79524.0
2021-06-11 15:50:00,71.14,71.3,71.12,71.17,172259.0,66.8506,67.0009,66.8318,66.8788,172259.0
2021-06-11 15:55:00,71.18,71.26,71.16,71.25,271943.0,66.8882,66.9634,66.8694,66.954,271943.0
2021-06-14 09:30:00,71.19,71.29,70.92,70.98,68333.0,66.8976,66.9916,66.6439,66.7002,68333.0
2021-06-14 09:35:00,70.98,71.05,70.9,71.02,32173.0,66.7002,66.766,66.6251,66.7378,32173.0
2021-06-14 09:40:00,71.04,71.11,71.0,71.1,36241.0,66.7566,66.8224,66.719,66.813,36241.0
2021-06-14 09:45:00,71.08,71.2,71.05,71.08,59237.0,66.7942,66.907,66.766,66.7942,59237.0
2021-06-14 09:50:00,71.08,71.08,70.96,70.98,29375.0,66.7942,66.7942,66.6814,66.7002,29375.0
2021-06-14 09:55:00,70.98,71.03,70.94,70.99,53040.0,66.7002,66.7472,66.6627,66.7096,53040.0
2021-06-14 10:00:00,70.99,71.0,70.72,70.73,25115.0,66.7096,66.719,66.4559,66.4653,25115.0
2021-06-14 10:05:00,70.73,70.77,70.67,70.77,24900.0,66.4653,66.5029,66.4089,66.5029,24900.0
2021-06-14 10:10:00,70.77,70.77,70.65,70.66,19989.0,66.5029,66.5029,66.3901,66.3995,19989.0
2021-06-14 10:15:00,70.67,70.72,70.66,70.7,12613.0,66.4089,66.4559,66.3995,66.4371,12613.0
2021-06-14 10:20:00,70.7,70.74,70.63,70.63,13917.0,66.4371,66.4747,66.3713,66.3713,13917.0
2021-06-14 10:25:00,70.62,70.62,70.53,70.53,27158.0,66.3619,66.3619,66.2774,66.2774,27158.0
2021-06-14 10:30:00,70.53,70.56,70.5,70.52,32337.0,66.2774,66.3056,66.2492,66.268,32337.0
2021-06-14 10:35:00,70.52,70.52,70.35,70.43,473232.0,66.268,66.268,66.1082,66.1834,473232.0
2021-06-14 10:40:00,70.42,70.47,70.31,70.31,47000.0,66.174,66.221,66.0706,66.0706,47000.0
2021-06-14 10:45:00,70.3,70.31,70.22,70.25,43687.0,66.0612,66.0706,65.9861,66.0143,43687.0
2021-06-14 10:50:00,70.25,70.39,70.24,70.34,83925.0,66.0143,66.1458,66.0049,66.0988,83925.0
2021-06-14 10:55:00,70.34,70.35,70.31,70.35,30296.0,66.0988,66.1082,66.0706,66.1082,30296.0
2021-06-14 11:00:00,70.36,70.41,70.33,70.38,55038.0,66.1176,66.1646,66.0894,66.1364,55038.0
2021-06-14 11:05:00,70.38,70.43,70.32,70.34,93998.0,66.1364,66.1834,66.08,66.0988,93998.0
2021-06-14 11:10:00,70.35,70.38,70.31,70.37,35237.0,66.1082,66.1364,66.0706,66.127,35237.0
2021-06-14 11:15:00,70.37,70.4,70.35,70.37,66112.0,66.127,66.1552,66.1082,66.127,66112.0
2021-06-14 11:20:00,70.36,70.36,70.2,70.27,101479.0,66.1176,66.1176,65.9673,66.0331,101479.0
2021-06-14 11:25:00,70.27,70.28,70.17,70.18,42355.0,66.0331,66.0424,65.9391,65.9485,42355.0
2021-06-14 11:30:00,70.18,70.2,70.14,70.18,110145.0,65.9485,65.9673,65.9109,65.9485,110145.0
2021-06-14 11:35:00,70.17,70.2,70.13,70.15,113784.0,65.9391,65.9673,65.9015,65.9203,113784.0
2021-06-14 11:40:00,70.15,70.2,70.13,70.16,130251.0,65.9203,65.9673,65.9015,65.9297,130251.0
2021-06-14 11:45:00,70.16,70.16,70.05,70.13,155668.0,65.9297,65.9297,65.8263,65.9015,155668.0
2021-06-14 11:50:00,70.12,70.19,70.07,70.13,143589.0,65.8921,65.9579,65.8451,65.9015,143589.0
2021-06-14 11:55:00,70.13,70.21,70.12,70.2,114027.0,65.9015,65.9767,65.8921,65.9673,114027.0
2021-06-14 12:00:00,70.2,70.43,70.2,70.43,45529.0,65.9673,66.1834,65.9673,66.1834,45529.0
2021-06-14 12:05:00,70.43,70.45,70.35,70.36,35653.0,66.1834,66.2022,66.1082,66.1176,35653.0
2021-06-14 12:10:00,70.37,70.4,70.27,70.32,144093.0,66.127,66.1552,66.0331,66.08,144093.0
2021-06-14 12:15:00,70.31,70.32,70.16,70.17,115699.0,66.0706,66.08,65.9297,65.9391,115699.0
2021-06-14 12:20:00,70.17,70.28,70.15,70.26,82183.0,65.9391,66.0424,65.9203,66.0237,82183.0
2021-06-14 12:25:00,70.28,70.28,70.06,70.1,76918.0,66.0424,66.0424,65.8357,65.8733,76918.0
2021-06-14 12:30:00,70.09,70.16,70.07,70.09,79233.0,65.8639,65.9297,65.8451,65.8639,79233.0
2021-06-14 12:35:00,70.09,70.26,70.06,70.26,47831.0,65.8639,66.0237,65.8357,66.0237,47831.0
2021-06-14 12:40:00,70.26,70.3,70.18,70.22,124556.0,66.0237,66.0612,65.9485,65.9861,124556.0
2021-06-14 12:45:00,70.23,70.23,70.06,70.09,103959.0,65.9955,65.9955,65.8357,65.8639,103959.0
2021-06-14 12:50:00,70.09,70.15,70.06,70.14,53049.0,65.8639,65.9203,65.8357,65.9109,53049.0
2021-06-14 12:55:00,70.15,70.16,70.08,70.12,94798.0,65.9203,65.9297,65.8545,65.8921,94798.0
2021-06-14 13:00:00,70.13,70.3,70.11,70.28,69514.0,65.9015,66.0612,65.8827,66.0424,69514.0
2021-06-14 13:05:00,70.27,70.29,70.21,70.28,33607.0,66.0331,66.0518,65.9767,66.0424,33607.0
2021-06-14 13:10:00,70.27,70.42,70.27,70.4,39552.0,66.0331,66.174,66.0331,66.1552,39552.0
2021-06-14 13:15:00,70.4,70.5,70.38,70.5,82806.0,66.1552,66.2492,66.1364,66.2492,82806.0
2021-06-14 13:20:00,70.49,70.56,70.46,70.48,25993.0,66.2398,66.3056,66.2116,66.2304,25993.0
2021-06-14 13:25:00,70.47,70.5,70.45,70.5,33483.0,66.221,66.2492,66.2022,66.2492,33483.0
2021-06-14 13:30:00,70.5,70.54,70.47,70.48,28636.0,66.2492,66.2868,66.221,66.2304,28636.0
2021-06-14 13:35:00,70.47,70.48,70.45,70.45,15653.0,66.221,66.2304,66.2022,66.2022,15653.0
2021-06-14 13:40:00,70.46,70.5,70.42,70.45,25052.0,66.2116,66.2492,66.174,66.2022,25052.0
2021-06-14 13:45:00,70.45,70.49,70.39,70.47,47908.0,66.2022,66.2398,66.1458,66.221,47908.0
2021-06-14 13:50:00,70.48,70.55,70.47,70.47,28120.0,66.2304,66.2962,66.221,66.221,28120.0
2021-06-14 13:55:00,70.48,70.48,70.41,70.44,25664.0,66.2304,66.2304,66.1646,66.1928,25664.0
2021-06-14 14:00:00,70.44,70.52,70.43,70.51,22639.0,66.1928,66.268,66.1834,66.2586,22639.0
2021-06-14 14:05:00,70.51,70.52,70.46,70.47,15925.0,66.2586,66.268,66.2116,66.221,15925.0
2021-06-14 14:10:00,70.46,70.47,70.42,70.43,18024.0,66.2116,66.221,66.174,66.1834,18024.0
2021-06-14 14:15:00,70.43,70.49,70.42,70.48,40400.0,66.1834,66.2398,66.174,66.2304,40400.0
2021-06-14 14:20:00,70.49,70.49,70.43,70.45,15597.0,66.2398,66.2398,66.1834,66.2022,15597.0
2021-06-14 14:25:00,70.44,70.45,70.42,70.44,12969.0,66.1928,66.2022,66.174,66.1928,12969.0
2021-06-14 14:30:00,70.44,70.51,70.43,70.5,17523.0,66.1928,66.2586,66.1834,66.2492,17523.0
2021-06-14 14:35:00,70.5,70.5,70.44,70.45,18051.0,66.2492,66.2492,66.1928,66.2022,18051.0
2021-06-14 14:40:00,70.45,70.53,70.44,70.51,34550.0,66.2022,66.2774,66.1928,66.2586,34550.0
2021-06-14 14:45:00,70.51,70.54,70.5,70.51,24066.0,66.2586,66.2868,66.2492,66.2586,24066.0
2021-06-14 14:50:00,70.51,70.52,70.43,70.43,22708.0,66.2586,66.268,66.1834,66.1834,22708.0
2021-06-14 14:55:00,70.43,70.46,70.41,70.45,25180.0,66.1834,66.2116,66.1646,66.2022,25180.0
2021-06-14 15:00:00,70.46,70.47,70.42,70.43,21161.0,66.2116,66.221,66.174,66.1834,21161.0
2021-06-14 15:05:00,70.43,70.47,70.42,70.45,29671.0,66.1834,66.221,66.174,66.2022,29671.0
2021-06-14 15:10:00,70.45,70.48,70.4,70.41,42999.0,66.2022,66.2304,66.1552,66.1646,42999.0
2021-06-14 15:15:00,70.4,70.46,70.39,70.44,32988.0,66.1552,66.2116,66.1458,66.1928,32988.0
2021-06-14 15:20:00,70.45,70.49,70.42,70.48,45272.0,66.2022,66.2398,66.174,66.2304,45272.0
2021-06-14 15:25:00,70.47,70.5,70.43,70.5,133569.0,66.221,66.2492,66.1834,66.2492,133569.0
2021-06-14 15:30:00,70.5,70.52,70.48,70.49,115163.0,66.2492,66.268,66.2304,66.2398,115163.0
2021-06-14 15:35:00,70.5,70.62,70.49,70.59,72439.0,66.2492,66.3619,66.2398,66.3338,72439.0
2021-06-14 15:40:00,70.59,70.6,70.54,70.55,82344.0,66.3338,66.3432,66.2868,66.2962,82344.0
2021-06-14 15:45:00,70.54,70.62,70.53,70.61,99294.0,66.2868,66.3619,66.2774,66.3526,99294.0
2021-06-14 15:50:00,70.62,70.72,70.62,70.7,117373.0,66.3619,66.4559,66.3619,66.4371,117373.0
2021-06-14 15:55:00,70.7,70.8,70.69,70.79,254883.0,66.4371,66.5311,66.4277,66.5217,254883.0
2021-06-15 09:30:00,71.02,71.48,70.81,71.47,86486.0,66.7378,67.1701,66.5405,67.1607,86486.0
2021-06-15 09:35:00,71.47,71.52,71.18,71.25,45951.0,67.1607,67.2077,66.8882,66.954,45951.0
2021-06-15 09:40:00,71.26,71.26,70.91,70.92,16613.0,66.9634,66.9634,66.6345,66.6439,16613.0
2021-06-15 09:45:00,70.94,71.02,70.86,70.91,25871.0,66.6627,66.7378,66.5875,66.6345,25871.0
2021-06-15 09:50:00,70.91,71.02,70.78,70.78,37835.0,66.6345,66.7378,66.5123,66.5123,37835.0
2021-06-15 09:55:00,70.77,70.9,70.77,70.9,21814.0,66.5029,66.6251,66.5029,66.6251,21814.0
2021-06-15 10:00:00,70.9,70.94,70.73,70.78,25185.0,66.6251,66.6627,66.4653,66.5123,25185.0
2021-06-15 10:05:00,70.78,70.78,70.66,70.71,29066.0,66.5123,66.5123,66.3995,66.4465,29066.0
2021-06-15 10:10:00,70.71,70.78,70.67,70.75,17637.0,66.4465,66.5123,66.4089,66.4841,17637.0
2021-06-15 10:15:00,70.75,70.79,70.72,70.72,15803.0,66.4841,66.5217,66.4559,66.4559,15803.0
2021-06-15 10:20:00,70.72,70.79,70.72,70.76,12491.0,66.4559,66.5217,66.4559,66.4935,12491.0
2021-06-15 10:25:00,70.76,70.89,70.73,70.89,24549.0,66.4935,66.6157,66.4653,66.6157,24549.0
2021-06-15 10:30:00,70.89,70.9,70.77,70.81,22081.0,66.6157,66.6251,66.5029,66.5405,22081.0
2021-06-15 10:35:00,70.83,70.83,70.69,70.7,31391.0,66.5593,66.5593,66.4277,66.4371,31391.0
2021-06-15 10:40:00,70.7,70.7,70.58,70.61,32491.0,66.4371,66.4371,66.3244,66.3526,32491.0
2021-06-15 10:45:00,70.61,70.72,70.59,70.7,20965.0,66.3526,66.4559,66.3338,66.4371,20965.0
2021-06-15 10:50:00,70.69,70.69,70.6,70.6,16831.0,66.4277,66.4277,66.3432,66.3432,16831.0
2021-06-15 10:55:00,70.61,70.65,70.57,70.61,16005.0,66.3526,66.3901,66.315,66.3526,16005.0
2021-06-15 11:00:00,70.61,70.61,70.51,70.56,34039.0,66.3526,66.3526,66.2586,66.3056,34039.0
2021-06-15 11:05:00,70.56,70.64,70.56,70.58,13875.0,66.3056,66.3807,66.3056,66.3244,13875.0
2021-06-15 11:10:00,70.58,70.58,70.51,70.55,17294.0,66.3244,66.3244,66.2586,66.2962,17294.0
2021-06-15 11:15:00,70.55,70.6,70.55,70.57,10434.0,66.2962,66.3432,66.2962,66.315,10434.0
2021-06-15 11:20:00,70.57,70.62,70.56,70.61,14366.0,66.315,66.3619,66.3056,66.3526,14366.0
2021-06-15 11:25:00,70.6,70.63,70.54,70.54,21044.0,66.3432,66.3713,66.2868,66.2868,21044.0
2021-06-15 11:30:00,70.53,70.53,70.42,70.45,28246.0,66.2774,66.2774,66.174,66.2022,28246.0
2021-06-15 11:35:00,70.45,70.45,70.34,70.34,36317.0,66.2022,66.2022,66.0988,66.0988,36317.0
2021-06-15 11:40:00,70.33,70.42,70.31,70.37,53285.0,66.0894,66.174,66.0706,66.127,53285.0
2021-06-15 11:45:00,70.37,70.43,70.29,70.41,23974.0,66.127,66.1834,66.0518,66.1646,23974.0
2021-06-15 11:50:00,70.4,70.54,70.4,70.47,15432.0,66.1552,66.2868,66.1552,66.221,15432.0
2021-06-15 11:55:00,70.47,70.6,70.46,70.53,13409.0,66.221,66.3432,66.2116,66.2774,13409.0
2021-06-15 12:00:00,70.5,70.58,70.5,70.58,15001.0,66.2492,66.3244,66.2492,66.3244,15001.0
2021-06-15 12:05:00,70.58,70.64,70.58,70.62,20434.0,66.3244,66.3807,66.3244,66.3619,20434.0
2021-06-15 12:10:00,70.62,70.67,70.6,70.66,13880.0,66.3619,66.4089,66.3432,66.3995,13880.0
2021-06-15 12:15:00,70.67,70.69,70.59,70.66,25429.0,66.4089,66.4277,66.3338,66.3995,25429.0
2021-06-15 12:20:00,70.65,70.71,70.64,70.7,23020.0,66.3901,66.4465,66.3807,66.4371,23020.0
2021-06-15 12:25:00,70.7,70.76,70.67,70.75,28360.0,66.4371,66.4935,66.4089,66.4841,28360.0
2021-06-15 12:30:00,70.75,70.75,70.68,70.72,13387.0,66.4841,66.4841,66.4183,66.4559,13387.0
2021-06-15 12:35:00,70.71,70.74,70.69,70.7,17645.0,66.4465,66.4747,66.4277,66.4371,17645.0
2021-06-15 12:40:00,70.71,70.74,70.68,70.73,19632.0,66.4465,66.4747,66.4183,66.4653,19632.0
2021-06-15 12:45:00,70.73,70.75,70.67,70.68,18663.0,66.4653,66.4841,66.4089,66.4183,18663.0
2021-06-15 12:50:00,70.68,70.68,70.59,70.62,14450.0,66.4183,66.4183,66.3338,66.3619,14450.0
2021-06-15 12:55:00,70.61,70.67,70.61,70.67,7461.0,66.3526,66.4089,66.3526,66.4089,7461.0
2021-06-15 13:00:00,70.67,70.67,70.55,70.55,15438.0,66.4089,66.4089,66.2962,66.2962,15438.0
2021-06-15 13:05:00,70.55,70.59,70.55,70.58,19877.0,66.2962,66.3338,66.2962,66.3244,19877.0
2021-06-15 13:10:00,70.58,70.58,70.54,70.57,12803.0,66.3244,66.3244,66.2868,66.315,12803.0
2021-06-15 13:15:00,70.57,70.59,70.51,70.56,9813.0,66.315,66.3338,66.2586,66.3056,9813.0
2021-06-15 13:20:00,70.56,70.57,70.53,70.55,12870.0,66.3056,66.315,66.2774,66.2962,12870.0
2021-06-15 13:25:00,70.55,70.55,70.45,70.45,15613.0,66.2962,66.2962,66.2022,66.2022,15613.0
2021-06-15 13:30:00,70.45,70.51,70.45,70.51,14228.0,66.2022,66.2586,66.2022,66.2586,14228.0
2021-06-15 13:35:00,70.51,70.57,70.5,70.53,14955.0,66.2586,66.315,66.2492,66.2774,14955.0
2021-06-15 13:40:00,70.53,70.54,70.5,70.52,16853.0,66.2774,66.2868,66.2492,66.268,16853.0
2021-06-15 13:45:00,70.53,70.6,70.53,70.56,13213.0,66.2774,66.3432,66.2774,66.3056,13213.0
2021-06-15 13:50:00,70.56,70.66,70.55,70.63,20498.0,66.3056,66.3995,66.2962,66.3713,20498.0
2021-06-15 13:55:00,70.63,70.75,70.63,70.73,25023.0,66.3713,66.4841,66.3713,66.4653,25023.0
2021-06-15 14:00:00,70.73,70.79,70.73,70.77,18236.0,66.4653,66.5217,66.4653,66.5029,18236.0
2021-06-15 14:05:00,70.76,70.79,70.7,70.73,28160.0,66.4935,66.5217,66.4371,66.4653,28160.0
2021-06-15 14:10:00,70.72,70.75,70.67,70.67,14504.0,66.4559,66.4841,66.4089,66.4089,14504.0
2021-06-15 14:15:00,70.65,70.68,70.64,70.66,12897.0,66.3901,66.4183,66.3807,66.3995,12897.0
2021-06-15 14:20:00,70.65,70.65,70.57,70.57,12609.0,66.3901,66.3901,66.315,66.315,12609.0
2021-06-15 14:25:00,70.58,70.6,70.56,70.56,8690.0,66.3244,66.3432,66.3056,66.3056,8690.0
2021-06-15 14:30:00,70.56,70.56,70.51,70.52,13844.0,66.3056,66.3056,66.2586,66.268,13844.0
2021-06-15 14:35:00,70.52,70.55,70.51,70.52,17964.0,66.268,66.2962,66.2586,66.268,17964.0
2021-06-15 14:40:00,70.51,70.51,70.47,70.48,21729.0,66.2586,66.2586,66.221,66.2304,21729.0
2021-06-15 14:45:00,70.48,70.51,70.47,70.5,15113.0,66.2304,66.2586,66.221,66.2492,15113.0
2021-06-15 14:50:00,70.5,70.5,70.46,70.49,17049.0,66.2492,66.2492,66.2116,66.2398,17049.0
2021-06-15 14:55:00,70.5,70.51,70.46,70.46,12646.0,66.2492,66.2586,66.2116,66.2116,12646.0
2021-06-15 15:00:00,70.46,70.47,70.35,70.37,23142.0,66.2116,66.221,66.1082,66.127,23142.0
2021-06-15 15:05:00,70.37,70.45,70.37,70.45,14061.0,66.127,66.2022,66.127,66.2022,14061.0
2021-06-15 15:10:00,70.45,70.45,70.31,70.31,30490.0,66.2022,66.2022,66.0706,66.0706,30490.0
2021-06-15 15:15:00,70.32,70.44,70.32,70.41,15460.0,66.08,66.1928,66.08,66.1646,15460.0
2021-06-15 15:20:00,70.41,70.43,70.37,70.39,23691.0,66.1646,66.1834,66.127,66.1458,23691.0
2021-06-15 15:25:00,70.39,70.41,70.35,70.4,21160.0,66.1458,66.1646,66.1082,66.1552,21160.0
2021-06-15 15:30:00,70.4,70.41,70.34,70.35,19789.0,66.1552,66.1646,66.0988,66.1082,19789.0
2021-06-15 15:35:00,70.35,70.36,70.29,70.36,29472.0,66.1082,66.1176,66.0518,66.1176,29472.0
2021-06-15 15:40:00,70.36,70.42,70.34,70.42,33784.0,66.1176,66.174,66.0988,66.174,33784.0
2021-06-15 15:45:00,70.42,70.45,70.4,70.42,64108.0,66.174,66.2022,66.1552,66.174,64108.0
2021-06-15 15:50:00,70.42,70.42,70.32,70.34,98317.0,66.174,66.174,66.08,66.0988,98317.0
2021-06-15 15:55:00,70.35,70.39,70.28,70.36,149927.0,66.1082,66.1458,66.0424,66.1176,149927.0
2021-06-16 09:30:00,70.48,70.59,70.26,70.3,39909.0,66.2304,66.3338,66.0237,66.0612,39909.0
2021-06-16 09:35:00,70.29,70.45,70.28,70.41,8470.0,66.0518,66.2022,66.0424,66.1646,8470.0
2021-06-16 09:40:00,70.4,70.47,70.36,70.36,10044.0,66.1552,66.221,66.1176,66.1176,10044.0
2021-06-16 09:45:00,70.37,70.42,70.35,70.42,11601.0,66.127,66.174,66.1082,66.174,11601.0
2021-06-16 09:50:00,70.43,70.44,70.18,70.21,17311.0,66.1834,66.1928,65.9485,65.9767,17311.0
2021-06-16 09:55:00,70.21,70.31,70.18,70.3,10159.0,65.9767,66.0706,65.9485,66.0612,10159.0
2021-06-16 10:00:00,70.29,70.34,70.27,70.31,11271.0,66.0518,66.0988,66.0331,66.0706,11271.0
2021-06-16 10:05:00,70.31,70.38,70.3,70.33,17115.0,66.0706,66.1364,66.0612,66.0894,17115.0
2021-06-16 10:10:00,70.31,70.39,70.27,70.37,12517.0,66.0706,66.1458,66.0331,66.127,12517.0
2021-06-16 10:15:00,70.37,70.37,70.25,70.3,9813.0,66.127,66.127,66.0143,66.0612,9813.0
2021-06-16 10:20:00,70.3,70.33,70.26,70.28,19255.0,66.0612,66.0894,66.0237,66.0424,19255.0
2021-06-16 10:25:00,70.28,70.28,70.23,70.27,7741.0,66.0424,66.0424,65.9955,66.0331,7741.0
2021-06-16 10:30:00,70.27,70.43,70.27,70.43,27567.0,66.0331,66.1834,66.0331,66.1834,27567.0
2021-06-16 10:35:00,70.43,70.5,70.43,70.5,53680.0,66.1834,66.2492,66.1834,66.2492,53680.0
2021-06-16 10:40:00,70.51,70.55,70.48,70.49,34737.0,66.2586,66.2962,66.2304,66.2398,34737.0
2021-06-16 10:45:00,70.49,70.56,70.49,70.53,13104.0,66.2398,66.3056,66.2398,66.2774,13104.0
2021-06-16 10:50:00,70.53,70.53,70.48,70.53,14684.0,66.2774,66.2774,66.2304,66.2774,14684.0
2021-06-16 10:55:00,70.53,70.67,70.53,70.66,29220.0,66.2774,66.4089,66.2774,66.3995,29220.0
2021-06-16 11:00:00,70.65,70.68,70.61,70.62,28088.0,66.3901,66.4183,66.3526,66.3619,28088.0
2021-06-16 11:05:00,70.62,70.66,70.58,70.66,27499.0,66.3619,66.3995,66.3244,66.3995,27499.0
2021-06-16 11:10:00,70.65,70.74,70.63,70.69,27906.0,66.3901,66.4747,66.3713,66.4277,27906.0
2021-06-16 11:15:00,70.7,70.79,70.69,70.74,16134.0,66.4371,66.5217,66.4277,66.4747,16134.0
2021-06-16 11:20:00,70.73,70.78,70.73,70.75,18698.0,66.4653,66.5123,66.4653,66.4841,18698.0
2021-06-16 11:25:00,70.75,70.77,70.74,70.77,21021.0,66.4841,66.5029,66.4747,66.5029,21021.0
2021-06-16 11:30:00,70.77,70.77,70.64,70.65,48682.0,66.5029,66.5029,66.3807,66.3901,48682.0
2021-06-16 11:35:00,70.65,70.75,70.61,70.71,20946.0,66.3901,66.4841,66.3526,66.4465,20946.0
2021-06-16 11:40:00,70.72,70.77,70.72,70.76,13914.0,66.4559,66.5029,66.4559,66.4935,13914.0
2021-06-16 11:45:00,70.75,70.78,70.74,70.76,8451.0,66.4841,66.5123,66.4747,66.4935,8451.0
2021-06-16 11:50:00,70.76,70.77,70.7,70.72,20353.0,66.4935,66.5029,66.4371,66.4559,20353.0
2021-06-16 11:55:00,70.72,70.76,70.71,70.71,17284.0,66.4559,66.4935,66.4465,66.4465,17284.0
2021-06-16 12:00:00,70.72,70.74,70.7,70.72,23081.0,66.4559,66.4747,66.4371,66.4559,23081.0
2021-06-16 12:05:00,70.73,70.82,70.72,70.82,41917.0,66.4653,66.5499,66.4559,66.5499,41917.0
2021-06-16 12:10:00,70.82,70.84,70.75,70.81,13180.0,66.5499,66.5687,66.4841,66.5405,13180.0
2021-06-16 12:15:00,70.81,70.82,70.79,70.81,10399.0,66.5405,66.5499,66.5217,66.5405,10399.0
2021-06-16 12:20:00,70.8,70.81,70.71,70.73,16699.0,66.5311,66.5405,66.4465,66.4653,16699.0
2021-06-16 12:25:00,70.73,70.73,70.68,70.73,9340.0,66.4653,66.4653,66.4183,66.4653,9340.0
2021-06-16 12:30:00,70.72,70.74,70.69,70.7,13750.0,66.4559,66.4747,66.4277,66.4371,13750.0
2021-06-16 12:35:00,70.7,70.7,70.64,70.67,16923.0,66.4371,66.4371,66.3807,66.4089,16923.0
2021-06-16 12:40:00,70.67,70.72,70.65,70.71,19826.0,66.4089,66.4559,66.3901,66.4465,19826.0
2021-06-16 12:45:00,70.7,70.71,70.67,70.7,13080.0,66.4371,66.4465,66.4089,66.4371,13080.0
2021-06-16 12:50:00,70.7,70.72,70.68,70.69,12767.0,66.4371,66.4559,66.4183,66.4277,12767.0
2021-06-16 12:55:00,70.69,70.72,70.68,70.72,8648.0,66.4277,66.4559,66.4183,66.4559,8648.0
2021-06-16 13:00:00,70.72,70.73,70.69,70.7,14212.0,66.4559,66.4653,66.4277,66.4371,14212.0
2021-06-16 13:05:00,70.7,70.73,70.69,70.72,4434.0,66.4371,66.4653,66.4277,66.4559,4434.0
2021-06-16 13:10:00,70.72,70.77,70.71,70.75,9881.0,66.4559,66.5029,66.4465,66.4841,9881.0
2021-06-16 13:15:00,70.75,70.76,70.69,70.71,20701.0,66.4841,66.4935,66.4277,66.4465,20701.0
2021-06-16 13:20:00,70.71,70.71,70.63,70.69,27203.0,66.4465,66.4465,66.3713,66.4277,27203.0
2021-06-16 13:25:00,70.68,70.71,70.64,70.65,34817.0,66.4183,66.4465,66.3807,66.3901,34817.0
2021-06-16 13:30:00,70.65,70.68,70.65,70.66,6183.0,66.3901,66.4183,66.3901,66.3995,6183.0
2021-06-16 13:35:00,70.67,70.72,70.67,70.7,10937.0,66.4089,66.4559,66.4089,66.4371,10937.0
2021-06-16 13:40:00,70.7,70.7,70.63,70.63,14743.0,66.4371,66.4371,66.3713,66.3713,14743.0
2021-06-16 13:45:00,70.63,70.63,70.55,70.56,4584.0,66.3713,66.3713,66.2962,66.3056,4584.0
2021-06-16 13:50:00,70.55,70.62,70.49,70.62,18623.0,66.2962,66.3619,66.2398,66.3619,18623.0
2021-06-16 13:55:00,70.63,70.65,70.57,70.58,9349.0,66.3713,66.3901,66.315,66.3244,9349.0
2021-06-16 14:00:00,70.57,70.57,70.05,70.17,52314.0,66.315,66.315,65.8263,65.9391,52314.0
2021-06-16 14:05:00,70.15,70.35,70.14,70.28,42148.0,65.9203,66.1082,65.9109,66.0424,42148.0
2021-06-16 14:10:00,70.3,70.32,70.12,70.13,21670.0,66.0612,66.08,65.8921,65.9015,21670.0
2021-06-16 14:15:00,70.14,70.14,69.9,69.96,31158.0,65.9109,65.9109,65.6854,65.7417,31158.0
2021-06-16 14:20:00,69.94,70.0,69.91,69.96,12649.0,65.723,65.7793,65.6948,65.7417,12649.0
2021-06-16 14:25:00,69.96,70.13,69.96,70.09,14806.0,65.7417,65.9015,65.7417,65.8639,14806.0
2021-06-16 14:30:00,70.08,70.09,69.96,69.97,19038.0,65.8545,65.8639,65.7417,65.7511,19038.0
2021-06-16 14:35:00,69.98,70.01,69.87,69.88,23033.0,65.7605,65.7887,65.6572,65.6666,23033.0
2021-06-16 14:40:00,69.9,69.9,69.71,69.72,20401.0,65.6854,65.6854,65.5068,65.5162,20401.0
2021-06-16 14:45:00,69.71,69.89,69.68,69.8,15780.0,65.5068,65.676,65.4786,65.5914,15780.0
2021-06-16 14:50:00,69.79,69.93,69.76,69.9,17761.0,65.582,65.7136,65.5538,65.6854,17761.0
2021-06-16 14:55:00,69.91,70.02,69.86,69.97,13165.0,65.6948,65.7981,65.6478,65.7511,13165.0
2021-06-16 15:00:00,69.96,69.99,69.92,69.94,11521.0,65.7417,65.7699,65.7042,65.723,11521.0
2021-06-16 15:05:00,69.93,70.03,69.93,70.03,18336.0,65.7136,65.8075,65.7136,65.8075,18336.0
2021-06-16 15:10:00,70.03,70.19,70.03,70.19,15608.0,65.8075,65.9579,65.8075,65.9579,15608.0
2021-06-16 15:15:00,70.19,70.27,70.19,70.27,15584.0,65.9579,66.0331,65.9579,66.0331,15584.0
2021-06-16 15:20:00,70.27,70.32,70.24,70.32,22624.0,66.0331,66.08,66.0049,66.08,22624.0
2021-06-16 15:25:00,70.32,70.32,70.13,70.14,22312.0,66.08,66.08,65.9015,65.9109,22312.0
2021-06-16 15:30:00,70.14,70.18,70.08,70.09,23069.0,65.9109,65.9485,65.8545,65.8639,23069.0
2021-06-16 15:35:00,70.09,70.18,70.08,70.18,28822.0,65.8639,65.9485,65.8545,65.9485,28822.0
2021-06-16 15:40:00,70.17,70.28,70.13,70.13,33724.0,65.9391,66.0424,65.9015,65.9015,33724.0
2021-06-16 15:45:00,70.14,70.17,70.1,70.11,39478.0,65.9109,65.9391,65.8733,65.8827,39478.0
2021-06-16 15:50:00,70.11,70.14,70.07,70.11,73417.0,65.8827,65.9109,65.8451,65.8827,73417.0
2021-06-16 15:55:00,70.1,70.11,69.97,70.02,128424.0,65.8733,65.8827,65.7511,65.7981,128424.0
2021-06-17 09:30:00,69.69,69.87,69.55,69.74,44794.0,65.488,65.6572,65.3565,65.535,44794.0
2021-06-17 09:35:00,69.74,69.76,69.57,69.63,39930.0,65.535,65.5538,65.3753,65.4316,39930.0
2021-06-17 09:40:00,69.63,69.76,69.49,69.49,22724.0,65.4316,65.5538,65.3001,65.3001,22724.0
2021-06-17 09:45:00,69.51,69.51,69.38,69.41,20165.0,65.3189,65.3189,65.1967,65.2249,20165.0
2021-06-17 09:50:00,69.41,69.67,69.4,69.67,26567.0,65.2249,65.4692,65.2155,65.4692,26567.0
2021-06-17 09:55:00,69.7,69.7,69.56,69.66,21718.0,65.4974,65.4974,65.3659,65.4598,21718.0
2021-06-17 10:00:00,69.65,69.82,69.64,69.72,23833.0,65.4504,65.6102,65.441,65.5162,23833.0
2021-06-17 10:05:00,69.71,69.74,69.52,69.6,30490.0,65.5068,65.535,65.3283,65.4035,30490.0
2021-06-17 10:10:00,69.59,69.64,69.54,69.61,23969.0,65.3941,65.441,65.3471,65.4128,23969.0
2021-06-17 10:15:00,69.61,69.67,69.58,69.62,19963.0,65.4128,65.4692,65.3847,65.4222,19963.0
2021-06-17 10:20:00,69.62,69.65,69.58,69.62,14392.0,65.4222,65.4504,65.3847,65.4222,14392.0
2021-06-17 10:25:00,69.61,69.7,69.6,69.65,18991.0,65.4128,65.4974,65.4035,65.4504,18991.0
2021-06-17 10:30:00,69.65,69.72,69.62,69.65,19574.0,65.4504,65.5162,65.4222,65.4504,19574.0
2021-06-17 10:35:00,69.64,69.78,69.63,69.72,25126.0,65.441,65.5726,65.4316,65.5162,25126.0
2021-06-17 10:40:00,69.73,69.77,69.68,69.77,13174.0,65.5256,65.5632,65.4786,65.5632,13174.0
2021-06-17 10:45:00,69.76,69.77,69.63,69.7,28074.0,65.5538,65.5632,65.4316,65.4974,28074.0
2021-06-17 10:50:00,69.7,69.71,69.66,69.67,13029.0,65.4974,65.5068,65.4598,65.4692,13029.0
2021-06-17 10:55:00,69.67,69.69,69.6,69.62,12856.0,65.4692,65.488,65.4035,65.4222,12856.0
2021-06-17 11:00:00,69.63,69.63,69.53,69.54,18710.0,65.4316,65.4316,65.3377,65.3471,18710.0
2021-06-17 11:05:00,69.53,69.55,69.44,69.46,17728.0,65.3377,65.3565,65.2531,65.2719,17728.0
2021-06-17 11:10:00,69.45,69.45,69.4,69.43,25198.0,65.2625,65.2625,65.2155,65.2437,25198.0
2021-06-17 11:15:00,69.43,69.57,69.43,69.52,18441.0,65.2437,65.3753,65.2437,65.3283,18441.0
2021-06-17 11:20:00,69.52,69.58,69.49,69.51,21958.0,65.3283,65.3847,65.3001,65.3189,21958.0
2021-06-17 11:25:00,69.51,69.63,69.5,69.62,13228.0,65.3189,65.4316,65.3095,65.4222,13228.0
2021-06-17 11:30:00,69.62,69.71,69.62,69.71,12702.0,65.4222,65.5068,65.4222,65.5068,12702.0
2021-06-17 11:35:00,69.71,69.72,69.67,69.7,24121.0,65.5068,65.5162,65.4692,65.4974,24121.0
2021-06-17 11:40:00,69.7,69.76,69.69,69.73,15426.0,65.4974,65.5538,65.488,65.5256,15426.0
2021-06-17 11:45:00,69.74,69.8,69.73,69.8,10921.0,65.535,65.5914,65.5256,65.5914,10921.0
2021-06-17 11:50:00,69.8,69.8,69.62,69.67,18259.0,65.5914,65.5914,65.4222,65.4692,18259.0
2021-06-17 11:55:00,69.67,69.71,69.5,69.53,12513.0,65.4692,65.5068,65.3095,65.3377,12513.0
2021-06-17 12:00:00,69.52,69.53,69.47,69.48,18077.0,65.3283,65.3377,65.2813,65.2907,18077.0
2021-06-17 12:05:00,69.48,69.49,69.4,69.41,12320.0,65.2907,65.3001,65.2155,65.2249,12320.0
2021-06-17 12:10:00,69.41,69.41,69.29,69.36,42474.0,65.2249,65.2249,65.1121,65.1779,42474.0
2021-06-17 12:15:00,69.34,69.34,69.18,69.21,23342.0,65.1591,65.1591,65.0088,65.037,23342.0
2021-06-17 12:20:00,69.21,69.21,69.05,69.07,38373.0,65.037,65.037,64.8866,64.9054,38373.0
2021-06-17 12:25:00,69.08,69.17,69.03,69.06,36572.0,64.9148,64.9994,64.8678,64.896,36572.0
2021-06-17 12:30:00,69.04,69.04,68.9,68.95,56774.0,64.8772,64.8772,64.7457,64.7926,56774.0
2021-06-17 12:35:00,68.95,69.01,68.94,68.98,15530.0,64.7926,64.849,64.7832,64.8208,15530.0
2021-06-17 12:40:00,68.98,69.04,68.97,68.97,19986.0,64.8208,64.8772,64.8114,64.8114,19986.0
2021-06-17 12:45:00,68.97,68.97,68.89,68.94,15915.0,64.8114,64.8114,64.7363,64.7832,15915.0
2021-06-17 12:50:00,68.93,69.04,68.9,69.03,21248.0,64.7738,64.8772,64.7457,64.8678,21248.0
2021-06-17 12:55:00,69.02,69.13,69.01,69.11,18592.0,64.8584,64.9618,64.849,64.943,18592.0
2021-06-17 13:00:00,69.09,69.15,69.09,69.13,22995.0,64.9242,64.9806,64.9242,64.9618,22995.0
2021-06-17 13:05:00,69.14,69.26,69.14,69.22,16152.0,64.9712,65.084,64.9712,65.0464,16152.0
2021-06-17 13:10:00,69.22,69.25,69.2,69.21,17319.0,65.0464,65.0746,65.0276,65.037,17319.0
2021-06-17 13:15:00,69.21,69.25,69.2,69.24,12601.0,65.037,65.0746,65.0276,65.0652,12601.0
2021-06-17 13:20:00,69.23,69.3,69.23,69.29,17181.0,65.0558,65.1215,65.0558,65.1121,17181.0
2021-06-17 13:25:00,69.3,69.38,69.28,69.38,9070.0,65.1215,65.1967,65.1027,65.1967,9070.0
2021-06-17 13:30:00,69.37,69.4,69.35,69.37,15862.0,65.1873,65.2155,65.1685,65.1873,15862.0
2021-06-17 13:35:00,69.37,69.4,69.36,69.4,6419.0,65.1873,65.2155,65.1779,65.2155,6419.0
2021-06-17 13:40:00,69.41,69.43,69.36,69.41,15636.0,65.2249,65.2437,65.1779,65.2249,15636.0
2021-06-17 13:45:00,69.42,69.43,69.37,69.38,12723.0,65.2343,65.2437,65.1873,65.1967,12723.0
2021-06-17 13:50:00,69.39,69.4,69.32,69.34,10892.0,65.2061,65.2155,65.1403,65.1591,10892.0
2021-06-17 13:55:00,69.33,69.34,69.28,69.34,9586.0,65.1497,65.1591,65.1027,65.1591,9586.0
2021-06-17 14:00:00,69.34,69.36,69.3,69.34,8982.0,65.1591,65.1779,65.1215,65.1591,8982.0
2021-06-17 14:05:00,69.34,69.35,69.27,69.28,6750.0,65.1591,65.1685,65.0933,65.1027,6750.0
2021-06-17 14:10:00,69.28,69.35,69.28,69.32,10381.0,65.1027,65.1685,65.1027,65.1403,10381.0
2021-06-17 14:15:00,69.33,69.34,69.31,69.34,7197.0,65.1497,65.1591,65.1309,65.1591,7197.0
2021-06-17 14:20:00,69.32,69.36,69.29,69.34,9490.0,65.1403,65.1779,65.1121,65.1591,9490.0
2021-06-17 14:25:00,69.35,69.37,69.32,69.37,9766.0,65.1685,65.1873,65.1403,65.1873,9766.0
2021-06-17 14:30:00,69.37,69.37,69.22,69.23,22148.0,65.1873,65.1873,65.0464,65.0558,22148.0
2021-06-17 14:35:00,69.23,69.23,69.16,69.21,21278.0,65.0558,65.0558,64.99,65.037,21278.0
2021-06-17 14:40:00,69.2,69.22,69.17,69.19,22580.0,65.0276,65.0464,64.9994,65.0182,22580.0
2021-06-17 14:45:00,69.2,69.21,69.13,69.14,17250.0,65.0276,65.037,64.9618,64.9712,17250.0
2021-06-17 14:50:00,69.13,69.18,69.13,69.16,10454.0,64.9618,65.0088,64.9618,64.99,10454.0
2021-06-17 14:55:00,69.17,69.21,69.16,69.17,13634.0,64.9994,65.037,64.99,64.9994,13634.0
2021-06-17 15:00:00,69.17,69.23,69.14,69.23,17703.0,64.9994,65.0558,64.9712,65.0558,17703.0
2021-06-17 15:05:00,69.21,69.23,69.17,69.19,12633.0,65.037,65.0558,64.9994,65.0182,12633.0
2021-06-17 15:10:00,69.19,69.3,69.18,69.3,14647.0,65.0182,65.1215,65.0088,65.1215,14647.0
2021-06-17 15:15:00,69.29,69.3,69.26,69.26,9380.0,65.1121,65.1215,65.084,65.084,9380.0
2021-06-17 15:20:00,69.27,69.27,69.21,69.21,19405.0,65.0933,65.0933,65.037,65.037,19405.0
2021-06-17 15:25:00,69.22,69.26,69.21,69.25,15012.0,65.0464,65.084,65.037,65.0746,15012.0
2021-06-17 15:30:00,69.25,69.29,69.21,69.27,27199.0,65.0746,65.1121,65.037,65.0933,27199.0
2021-06-17 15:35:00,69.26,69.32,69.23,69.3,21772.0,65.084,65.1403,65.0558,65.1215,21772.0
2021-06-17 15:40:00,69.3,69.33,69.28,69.32,36905.0,65.1215,65.1497,65.1027,65.1403,36905.0
2021-06-17 15:45:00,69.32,69.35,69.26,69.28,51518.0,65.1403,65.1685,65.084,65.1027,51518.0
2021-06-17 15:50:00,69.28,69.41,69.24,69.26,109815.0,65.1027,65.2249,65.0652,65.084,109815.0
2021-06-17 15:55:00,69.26,69.3,69.15,69.17,169495.0,65.084,65.1215,64.9806,64.9994,169495.0
2021-06-18 09:30:00,68.61,68.81,68.23,68.57,354913.0,64.4731,64.6611,64.1161,64.4356,354913.0
2021-06-18 09:35:00,68.55,68.69,68.47,68.68,26706.0,64.4168,64.5483,64.3416,64.5389,26706.0
2021-06-18 09:40:00,68.67,68.75,68.6,68.71,23820.0,64.5295,64.6047,64.4637,64.5671,23820.0
2021-06-18 09:45:00,68.7,68.72,68.49,68.62,40907.0,64.5577,64.5765,64.3604,64.4825,40907.0
2021-06-18 09:50:00,68.6,68.6,68.4,68.4,20609.0,64.4637,64.4637,64.2758,64.2758,20609.0
2021-06-18 09:55:00,68.43,68.67,68.4,68.57,23674.0,64.304,64.5295,64.2758,64.4356,23674.0
2021-06-18 10:00:00,68.58,68.61,68.39,68.39,25531.0,64.445,64.4731,64.2664,64.2664,25531.0
2021-06-18 10:05:00,68.39,68.56,68.39,68.54,21386.0,64.2664,64.4262,64.2664,64.4074,21386.0
2021-06-18 10:10:00,68.54,68.6,68.43,68.56,26649.0,64.4074,64.4637,64.304,64.4262,26649.0
2021-06-18 10:15:00,68.56,68.62,68.48,68.58,31637.0,64.4262,64.4825,64.351,64.445,31637.0
2021-06-18 10:20:00,68.58,68.79,68.57,68.72,49341.0,64.445,64.6423,64.4356,64.5765,49341.0
2021-06-18 10:25:00,68.72,68.74,68.68,68.73,38076.0,64.5765,64.5953,64.5389,64.5859,38076.0
2021-06-18 10:30:00,68.73,68.78,68.6,68.75,131502.0,64.5859,64.6329,64.4637,64.6047,131502.0
2021-06-18 10:35:00,68.75,68.8,68.72,68.79,18522.0,64.6047,64.6517,64.5765,64.6423,18522.0
2021-06-18 10:40:00,68.79,68.8,68.67,68.68,14181.0,64.6423,64.6517,64.5295,64.5389,14181.0
2021-06-18 10:45:00,68.68,68.7,68.57,68.58,15017.0,64.5389,64.5577,64.4356,64.445,15017.0
2021-06-18 10:50:00,68.59,68.59,68.44,68.45,17937.0,64.4543,64.4543,64.3134,64.3228,17937.0
2021-06-18 10:55:00,68.45,68.56,68.44,68.54,21719.0,64.3228,64.4262,64.3134,64.4074,21719.0
2021-06-18 11:00:00,68.53,68.6,68.44,68.45,14474.0,64.398,64.4637,64.3134,64.3228,14474.0
2021-06-18 11:05:00,68.45,68.46,68.41,68.42,10705.0,64.3228,64.3322,64.2852,64.2946,10705.0
2021-06-18 11:10:00,68.41,68.42,68.33,68.36,19487.0,64.2852,64.2946,64.21,64.2382,19487.0
2021-06-18 11:15:00,68.35,68.44,68.35,68.41,14011.0,64.2288,64.3134,64.2288,64.2852,14011.0
2021-06-18 11:20:00,68.4,68.46,68.37,68.39,13557.0,64.2758,64.3322,64.2476,64.2664,13557.0
2021-06-18 11:25:00,68.39,68.39,68.34,68.34,14424.0,64.2664,64.2664,64.2194,64.2194,14424.0
2021-06-18 11:30:00,68.34,68.48,68.3,68.47,14171.0,64.2194,64.351,64.1818,64.3416,14171.0
2021-06-18 11:35:00,68.47,68.47,68.4,68.45,16433.0,64.3416,64.3416,64.2758,64.3228,16433.0
2021-06-18 11:40:00,68.45,68.48,68.43,68.46,24560.0,64.3228,64.351,64.304,64.3322,24560.0
2021-06-18 11:45:00,68.46,68.51,68.46,68.48,14042.0,64.3322,64.3792,64.3322,64.351,14042.0
2021-06-18 11:50:00,68.48,68.51,68.45,68.45,13209.0,64.351,64.3792,64.3228,64.3228,13209.0
2021-06-18 11:55:00,68.45,68.5,68.45,68.5,9621.0,64.3228,64.3698,64.3228,64.3698,9621.0
2021-06-18 12:00:00,68.49,68.51,68.44,68.45,21710.0,64.3604,64.3792,64.3134,64.3228,21710.0
2021-06-18 12:05:00,68.45,68.57,68.45,68.56,9541.0,64.3228,64.4356,64.3228,64.4262,9541.0
2021-06-18 12:10:00,68.55,68.56,68.52,68.52,11390.0,64.4168,64.4262,64.3886,64.3886,11390.0
2021-06-18 12:15:00,68.52,68.52,68.47,68.48,8966.0,64.3886,64.3886,64.3416,64.351,8966.0
2021-06-18 12:20:00,68.48,68.49,68.42,68.43,12526.0,64.351,64.3604,64.2946,64.304,12526.0
2021-06-18 12:25:00,68.42,68.44,68.4,68.44,9714.0,64.2946,64.3134,64.2758,64.3134,9714.0
2021-06-18 12:30:00,68.44,68.44,68.38,68.39,10210.0,64.3134,64.3134,64.257,64.2664,10210.0
2021-06-18 12:35:00,68.38,68.38,68.32,68.33,10612.0,64.257,64.257,64.2006,64.21,10612.0
2021-06-18 12:40:00,68.32,68.33,68.27,68.28,16625.0,64.2006,64.21,64.1536,64.163,16625.0
2021-06-18 12:45:00,68.28,68.28,68.2,68.23,20930.0,64.163,64.163,64.0879,64.1161,20930.0
2021-06-18 12:50:00,68.24,68.26,68.2,68.26,13763.0,64.1255,64.1442,64.0879,64.1442,13763.0
2021-06-18 12:55:00,68.26,68.28,68.22,68.27,15212.0,64.1442,64.163,64.1067,64.1536,15212.0
2021-06-18 13:00:00,68.27,68.33,68.24,68.31,8598.0,64.1536,64.21,64.1255,64.1912,8598.0
2021-06-18 13:05:00,68.31,68.38,68.3,68.38,9579.0,64.1912,64.257,64.1818,64.257,9579.0
2021-06-18 13:10:00,68.38,68.44,68.37,68.42,9837.0,64.257,64.3134,64.2476,64.2946,9837.0
2021-06-18 13:15:00,68.43,68.43,68.4,68.42,5401.0,64.304,64.304,64.2758,64.2946,5401.0
2021-06-18 13:20:00,68.43,68.43,68.37,68.38,14421.0,64.304,64.304,64.2476,64.257,14421.0
2021-06-18 13:25:00,68.39,68.4,68.32,68.34,9925.0,64.2664,64.2758,64.2006,64.2194,9925.0
2021-06-18 13:30:00,68.34,68.37,68.33,68.37,9466.0,64.2194,64.2476,64.21,64.2476,9466.0
2021-06-18 13:35:00,68.37,68.42,68.35,68.35,10455.0,64.2476,64.2946,64.2288,64.2288,10455.0
2021-06-18 13:40:00,68.34,68.36,68.31,68.32,8056.0,64.2194,64.2382,64.1912,64.2006,8056.0
2021-06-18 13:45:00,68.31,68.35,68.3,68.32,12943.0,64.1912,64.2288,64.1818,64.2006,12943.0
2021-06-18 13:50:00,68.32,68.36,68.28,68.36,7475.0,64.2006,64.2382,64.163,64.2382,7475.0
2021-06-18 13:55:00,68.35,68.38,68.32,68.34,10576.0,64.2288,64.257,64.2006,64.2194,10576.0
2021-06-18 14:00:00,68.34,68.45,68.29,68.41,15993.0,64.2194,64.3228,64.1724,64.2852,15993.0
2021-06-18 14:05:00,68.41,68.47,68.4,68.47,15819.0,64.2852,64.3416,64.2758,64.3416,15819.0
2021-06-18 14:10:00,68.46,68.52,68.42,68.51,22182.0,64.3322,64.3886,64.2946,64.3792,22182.0
2021-06-18 14:15:00,68.51,68.52,68.43,68.44,21030.0,64.3792,64.3886,64.304,64.3134,21030.0
2021-06-18 14:20:00,68.44,68.49,68.43,68.48,16397.0,64.3134,64.3604,64.304,64.351,16397.0
2021-06-18 14:25:00,68.47,68.47,68.41,68.47,14975.0,64.3416,64.3416,64.2852,64.3416,14975.0
2021-06-18 14:30:00,68.46,68.46,68.4,68.41,17312.0,64.3322,64.3322,64.2758,64.2852,17312.0
2021-06-18 14:35:00,68.4,68.42,68.37,68.41,14061.0,64.2758,64.2946,64.2476,64.2852,14061.0
2021-06-18 14:40:00,68.41,68.43,68.32,68.34,13873.0,64.2852,64.304,64.2006,64.2194,13873.0
2021-06-18 14:45:00,68.33,68.35,68.3,68.31,15568.0,64.21,64.2288,64.1818,64.1912,15568.0
2021-06-18 14:50:00,68.3,68.34,68.3,68.3,16809.0,64.1818,64.2194,64.1818,64.1818,16809.0
2021-06-18 14:55:00,68.29,68.32,68.26,68.28,18509.0,64.1724,64.2006,64.1442,64.163,18509.0
2021-06-18 15:00:00,68.28,68.34,68.25,68.29,15037.0,64.163,64.2194,64.1348,64.1724,15037.0
2021-06-18 15:05:00,68.28,68.33,68.26,68.33,14008.0,64.163,64.21,64.1442,64.21,14008.0
2021-06-18 15:10:00,68.33,68.38,68.32,68.38,14865.0,64.21,64.257,64.2006,64.257,14865.0
2021-06-18 15:15:00,68.39,68.46,68.36,68.46,14984.0,64.2664,64.3322,64.2382,64.3322,14984.0
2021-06-18 15:20:00,68.45,68.51,68.45,68.5,16517.0,64.3228,64.3792,64.3228,64.3698,16517.0
2021-06-18 15:25:00,68.5,68.51,68.46,68.51,18438.0,64.3698,64.3792,64.3322,64.3792,18438.0
2021-06-18 15:30:00,68.51,68.52,68.41,68.46,30308.0,64.3792,64.3886,64.2852,64.3322,30308.0
2021-06-18 15:35:00,68.46,68.5,68.43,68.5,22698.0,64.3322,64.3698,64.304,64.3698,22698.0
2021-06-18 15:40:00,68.49,68.56,68.47,68.55,34168.0,64.3604,64.4262,64.3416,64.4168,34168.0
2021-06-18 15:45:00,68.55,68.55,68.43,68.43,72879.0,64.4168,64.4168,64.304,64.304,72879.0
2021-06-18 15:50:00,68.44,68.69,68.43,68.55,172408.0,64.3134,64.5483,64.304,64.4168,172408.0
2021-06-18 15:55:00,68.57,68.65,68.26,68.31,375559.0,64.4356,64.5107,64.1442,64.1912,375559.0
2021-06-21 09:30:00,68.69,69.15,68.68,68.72,91961.0,64.5483,64.9806,64.5389,64.5765,91961.0
2021-06-21 09:35:00,68.75,69.07,68.71,69.06,36966.0,64.6047,64.9054,64.5671,64.896,36966.0
2021-06-21 09:40:00,69.05,69.36,68.98,69.35,35133.0,64.8866,65.1779,64.8208,65.1685,35133.0
2021-06-21 09:45:00,69.34,69.45,69.27,69.44,55002.0,65.1591,65.2625,65.0933,65.2531,55002.0
2021-06-21 09:50:00,69.43,69.64,69.33,69.62,53772.0,65.2437,65.441,65.1497,65.4222,53772.0
2021-06-21 09:55:00,69.64,69.7,69.55,69.69,45994.0,65.441,65.4974,65.3565,65.488,45994.0
2021-06-21 10:00:00,69.71,69.71,69.62,69.68,34433.0,65.5068,65.5068,65.4222,65.4786,34433.0
2021-06-21 10:05:00,69.69,69.74,69.62,69.62,34982.0,65.488,65.535,65.4222,65.4222,34982.0
2021-06-21 10:10:00,69.64,69.64,69.56,69.62,29216.0,65.441,65.441,65.3659,65.4222,29216.0
2021-06-21 10:15:00,69.64,69.7,69.63,69.65,31062.0,65.441,65.4974,65.4316,65.4504,31062.0
2021-06-21 10:20:00,69.65,69.71,69.6,69.6,35991.0,65.4504,65.5068,65.4035,65.4035,35991.0
2021-06-21 10:25:00,69.6,69.71,69.6,69.69,12731.0,65.4035,65.5068,65.4035,65.488,12731.0
2021-06-21 10:30:00,69.69,69.8,69.68,69.7,14993.0,65.488,65.5914,65.4786,65.4974,14993.0
2021-06-21 10:35:00,69.69,69.81,69.69,69.73,16804.0,65.488,65.6008,65.488,65.5256,16804.0
2021-06-21 10:40:00,69.74,69.77,69.66,69.72,28498.0,65.535,65.5632,65.4598,65.5162,28498.0
2021-06-21 10:45:00,69.73,69.84,69.73,69.81,54952.0,65.5256,65.629,65.5256,65.6008,54952.0
2021-06-21 10:50:00,69.83,69.83,69.71,69.72,33889.0,65.6196,65.6196,65.5068,65.5162,33889.0
2021-06-21 10:55:00,69.73,69.75,69.63,69.63,31028.0,65.5256,65.5444,65.4316,65.4316,31028.0
2021-06-21 11:00:00,69.64,69.64,69.48,69.48,26147.0,65.441,65.441,65.2907,65.2907,26147.0
2021-06-21 11:05:00,69.47,69.51,69.39,69.42,31414.0,65.2813,65.3189,65.2061,65.2343,31414.0
2021-06-21 11:10:00,69.42,69.5,69.41,69.46,17480.0,65.2343,65.3095,65.2249,65.2719,17480.0
2021-06-21 11:15:00,69.45,69.56,69.45,69.55,20963.0,65.2625,65.3659,65.2625,65.3565,20963.0
2021-06-21 11:20:00,69.55,69.61,69.52,69.58,25578.0,65.3565,65.4128,65.3283,65.3847,25578.0
2021-06-21 11:25:00,69.57,69.66,69.56,69.63,68397.0,65.3753,65.4598,65.3659,65.4316,68397.0
2021-06-21 11:30:00,69.63,69.69,69.55,69.55,58187.0,65.4316,65.488,65.3565,65.3565,58187.0
2021-06-21 11:35:00,69.56,69.65,69.55,69.65,15187.0,65.3659,65.4504,65.3565,65.4504,15187.0
2021-06-21 11:40:00,69.66,69.73,69.64,69.72,17073.0,65.4598,65.5256,65.441,65.5162,17073.0
2021-06-21 11:45:00,69.72,69.74,69.71,69.71,8578.0,65.5162,65.535,65.5068,65.5068,8578.0
2021-06-21 11:50:00,69.71,69.72,69.55,69.59,14748.0,65.5068,65.5162,65.3565,65.3941,14748.0
2021-06-21 11:55:00,69.58,69.66,69.58,69.65,15327.0,65.3847,65.4598,65.3847,65.4504,15327.0
2021-06-21 12:00:00,69.65,69.67,69.6,69.61,38134.0,65.4504,65.4692,65.4035,65.4128,38134.0
2021-06-21 12:05:00,69.61,69.61,69.52,69.53,10530.0,65.4128,65.4128,65.3283,65.3377,10530.0
2021-06-21 12:10:00,69.53,69.55,69.51,69.52,5619.0,65.3377,65.3565,65.3189,65.3283,5619.0
2021-06-21 12:15:00,69.52,69.53,69.48,69.48,15835.0,65.3283,65.3377,65.2907,65.2907,15835.0
2021-06-21 12:20:00,69.47,69.48,69.41,69.46,21107.0,65.2813,65.2907,65.2249,65.2719,21107.0
2021-06-21 12:25:00,69.45,69.47,69.44,69.45,9743.0,65.2625,65.2813,65.2531,65.2625,9743.0
2021-06-21 12:30:00,69.45,69.45,69.42,69.44,17637.0,65.2625,65.2625,65.2343,65.2531,17637.0
2021-06-21 12:35:00,69.43,69.43,69.38,69.38,12114.0,65.2437,65.2437,65.1967,65.1967,12114.0
2021-06-21 12:40:00,69.39,69.41,69.35,69.37,20249.0,65.2061,65.2249,65.1685,65.1873,20249.0
2021-06-21 12:45:00,69.37,69.54,69.37,69.47,35306.0,65.1873,65.3471,65.1873,65.2813,35306.0
2021-06-21 12:50:00,69.46,69.58,69.45,69.57,29111.0,65.2719,65.3847,65.2625,65.3753,29111.0
2021-06-21 12:55:00,69.56,69.57,69.51,69.51,13404.0,65.3659,65.3753,65.3189,65.3189,13404.0
2021-06-21 13:00:00,69.51,69.51,69.44,69.46,24033.0,65.3189,65.3189,65.2531,65.2719,24033.0
2021-06-21 13:05:00,69.46,69.48,69.45,69.46,10000.0,65.2719,65.2907,65.2625,65.2719,10000.0
2021-06-21 13:10:00,69.46,69.56,69.45,69.56,15053.0,65.2719,65.3659,65.2625,65.3659,15053.0
2021-06-21 13:15:00,69.56,69.59,69.55,69.56,28655.0,65.3659,65.3941,65.3565,65.3659,28655.0
2021-06-21 13:20:00,69.55,69.58,69.5,69.5,9645.0,65.3565,65.3847,65.3095,65.3095,9645.0
2021-06-21 13:25:00,69.5,69.56,69.5,69.51,38055.0,65.3095,65.3659,65.3095,65.3189,38055.0
2021-06-21 13:30:00,69.51,69.52,69.48,69.5,40839.0,65.3189,65.3283,65.2907,65.3095,40839.0
2021-06-21 13:35:00,69.49,69.55,69.48,69.55,18501.0,65.3001,65.3565,65.2907,65.3565,18501.0
2021-06-21 13:40:00,69.54,69.69,69.54,69.67,35926.0,65.3471,65.488,65.3471,65.4692,35926.0
2021-06-21 13:45:00,69.67,69.71,69.63,69.7,22053.0,65.4692,65.5068,65.4316,65.4974,22053.0
2021-06-21 13:50:00,69.7,69.71,69.66,69.7,18204.0,65.4974,65.5068,65.4598,65.4974,18204.0
2021-06-21 13:55:00,69.69,69.73,69.69,69.72,29789.0,65.488,65.5256,65.488,65.5162,29789.0
2021-06-21 14:00:00,69.72,69.81,69.72,69.75,29357.0,65.5162,65.6008,65.5162,65.5444,29357.0
2021-06-21 14:05:00,69.75,69.82,69.74,69.81,26508.0,65.5444,65.6102,65.535,65.6008,26508.0
2021-06-21 14:10:00,69.81,69.81,69.76,69.8,18974.0,65.6008,65.6008,65.5538,65.5914,18974.0
2021-06-21 14:15:00,69.8,69.82,69.66,69.67,13428.0,65.5914,65.6102,65.4598,65.4692,13428.0
2021-06-21 14:20:00,69.66,69.69,69.62,69.62,17717.0,65.4598,65.488,65.4222,65.4222,17717.0
2021-06-21 14:25:00,69.61,69.62,69.55,69.55,25958.0,65.4128,65.4222,65.3565,65.3565,25958.0
2021-06-21 14:30:00,69.53,69.55,69.52,69.53,12420.0,65.3377,65.3565,65.3283,65.3377,12420.0
2021-06-21 14:35:00,69.53,69.56,69.49,69.5,11291.0,65.3377,65.3659,65.3001,65.3095,11291.0
2021-06-21 14:40:00,69.5,69.53,69.49,69.52,14033.0,65.3095,65.3377,65.3001,65.3283,14033.0
2021-06-21 14:45:00,69.5,69.56,69.5,69.52,10784.0,65.3095,65.3659,65.3095,65.3283,10784.0
2021-06-21 14:50:00,69.52,69.63,69.52,69.61,17858.0,65.3283,65.4316,65.3283,65.4128,17858.0
2021-06-21 14:55:00,69.62,69.64,69.58,69.6,12740.0,65.4222,65.441,65.3847,65.4035,12740.0
2021-06-21 15:00:00,69.6,69.6,69.56,69.58,15063.0,65.4035,65.4035,65.3659,65.3847,15063.0
2021-06-21 15:05:00,69.58,69.6,69.56,69.6,12340.0,65.3847,65.4035,65.3659,65.4035,12340.0
2021-06-21 15:10:00,69.6,69.65,69.58,69.6,18900.0,65.4035,65.4504,65.3847,65.4035,18900.0
2021-06-21 15:15:00,69.61,69.61,69.52,69.55,33659.0,65.4128,65.4128,65.3283,65.3565,33659.0
2021-06-21 15:20:00,69.55,69.55,69.49,69.49,17353.0,65.3565,65.3565,65.3001,65.3001,17353.0
2021-06-21 15:25:00,69.5,69.57,69.5,69.56,16979.0,65.3095,65.3753,65.3095,65.3659,16979.0
2021-06-21 15:30:00,69.56,69.61,69.54,69.59,34287.0,65.3659,65.4128,65.3471,65.3941,34287.0
2021-06-21 15:35:00,69.59,69.61,69.57,69.59,28440.0,65.3941,65.4128,65.3753,65.3941,28440.0
2021-06-21 15:40:00,69.59,69.65,69.57,69.65,55593.0,65.3941,65.4504,65.3753,65.4504,55593.0
2021-06-21 15:45:00,69.65,69.66,69.55,69.6,83437.0,65.4504,65.4598,65.3565,65.4035,83437.0
2021-06-21 15:50:00,69.61,69.66,69.52,69.62,78365.0,65.4128,65.4598,65.3283,65.4222,78365.0
2021-06-21 15:55:00,69.62,69.65,69.55,69.59,163000.0,65.4222,65.4504,65.3565,65.3941,163000.0
2021-06-22 09:30:00,69.32,69.55,69.11,69.48,65833.0,65.1403,65.3565,64.943,65.2907,65833.0
2021-06-22 09:35:00,69.5,69.61,69.38,69.4,32486.0,65.3095,65.4128,65.1967,65.2155,32486.0
2021-06-22 09:40:00,69.42,69.5,69.38,69.43,29613.0,65.2343,65.3095,65.1967,65.2437,29613.0
2021-06-22 09:45:00,69.42,69.53,69.4,69.42,13484.0,65.2343,65.3377,65.2155,65.2343,13484.0
2021-06-22 09:50:00,69.41,69.41,69.24,69.32,15119.0,65.2249,65.2249,65.0652,65.1403,15119.0
2021-06-22 09:55:00,69.32,69.33,69.2,69.25,16536.0,65.1403,65.1497,65.0276,65.0746,16536.0
2021-06-22 10:00:00,69.24,69.29,69.18,69.23,14111.0,65.0652,65.1121,65.0088,65.0558,14111.0
2021-06-22 10:05:00,69.22,69.27,69.17,69.2,17774.0,65.0464,65.0933,64.9994,65.0276,17774.0
2021-06-22 10:10:00,69.18,69.19,69.1,69.15,14847.0,65.0088,65.0182,64.9336,64.9806,14847.0
2021-06-22 10:15:00,69.15,69.24,69.12,69.24,19196.0,64.9806,65.0652,64.9524,65.0652,19196.0
2021-06-22 10:20:00,69.25,69.26,69.21,69.24,16781.0,65.0746,65.084,65.037,65.0652,16781.0
2021-06-22 10:25:00,69.23,69.3,69.22,69.25,21826.0,65.0558,65.1215,65.0464,65.0746,21826.0
2021-06-22 10:30:00,69.26,69.42,69.24,69.41,11587.0,65.084,65.2343,65.0652,65.2249,11587.0
2021-06-22 10:35:00,69.42,69.44,69.39,69.42,10985.0,65.2343,65.2531,65.2061,65.2343,10985.0
2021-06-22 10:40:00,69.42,69.46,69.41,69.42,10302.0,65.2343,65.2719,65.2249,65.2343,10302.0
2021-06-22 10:45:00,69.42,69.49,69.41,69.49,14493.0,65.2343,65.3001,65.2249,65.3001,14493.0
2021-06-22 10:50:00,69.48,69.49,69.45,69.45,16184.0,65.2907,65.3001,65.2625,65.2625,16184.0
2021-06-22 10:55:00,69.45,69.47,69.42,69.42,10408.0,65.2625,65.2813,65.2343,65.2343,10408.0
2021-06-22 11:00:00,69.43,69.47,69.43,69.45,17246.0,65.2437,65.2813,65.2437,65.2625,17246.0
2021-06-22 11:05:00,69.45,69.54,69.45,69.48,18553.0,65.2625,65.3471,65.2625,65.2907,18553.0
2021-06-22 11:10:00,69.48,69.57,69.48,69.57,11052.0,65.2907,65.3753,65.2907,65.3753,11052.0
2021-06-22 11:15:00,69.56,69.58,69.47,69.52,19753.0,65.3659,65.3847,65.2813,65.3283,19753.0
2021-06-22 11:20:00,69.52,69.55,69.49,69.53,11948.0,65.3283,65.3565,65.3001,65.3377,11948.0
2021-06-22 11:25:00,69.53,69.57,69.51,69.51,17036.0,65.3377,65.3753,65.3189,65.3189,17036.0
2021-06-22 11:30:00,69.52,69.69,69.51,69.64,194891.0,65.3283,65.488,65.3189,65.441,194891.0
2021-06-22 11:35:00,69.64,69.64,69.59,69.61,53318.0,65.441,65.441,65.3941,65.4128,53318.0
2021-06-22 11:40:00,69.61,69.65,69.54,69.54,16603.0,65.4128,65.4504,65.3471,65.3471,16603.0
2021-06-22 11:45:00,69.54,69.57,69.49,69.5,9175.0,65.3471,65.3753,65.3001,65.3095,9175.0
2021-06-22 11:50:00,69.5,69.51,69.47,69.47,11796.0,65.3095,65.3189,65.2813,65.2813,11796.0
2021-06-22 11:55:00,69.46,69.48,69.4,69.43,15801.0,65.2719,65.2907,65.2155,65.2437,15801.0
2021-06-22 12:00:00,69.44,69.47,69.41,69.44,10939.0,65.2531,65.2813,65.2249,65.2531,10939.0
2021-06-22 12:05:00,69.45,69.47,69.41,69.44,12522.0,65.2625,65.2813,65.2249,65.2531,12522.0
2021-06-22 12:10:00,69.44,69.47,69.43,69.45,11444.0,65.2531,65.2813,65.2437,65.2625,11444.0
2021-06-22 12:15:00,69.45,69.47,69.42,69.45,18737.0,65.2625,65.2813,65.2343,65.2625,18737.0
2021-06-22 12:20:00,69.45,69.5,69.44,69.48,8557.0,65.2625,65.3095,65.2531,65.2907,8557.0
2021-06-22 12:25:00,69.5,69.5,69.46,69.48,10636.0,65.3095,65.3095,65.2719,65.2907,10636.0
2021-06-22 12:30:00,69.48,69.48,69.33,69.35,20220.0,65.2907,65.2907,65.1497,65.1685,20220.0
2021-06-22 12:35:00,69.36,69.4,69.34,69.37,17720.0,65.1779,65.2155,65.1591,65.1873,17720.0
2021-06-22 12:40:00,69.37,69.37,69.33,69.37,14598.0,65.1873,65.1873,65.1497,65.1873,14598.0
2021-06-22 12:45:00,69.37,69.39,69.32,69.36,17483.0,65.1873,65.2061,65.1403,65.1779,17483.0
2021-06-22 12:50:00,69.36,69.4,69.33,69.34,22583.0,65.1779,65.2155,65.1497,65.1591,22583.0
2021-06-22 12:55:00,69.33,69.4,69.32,69.37,13776.0,65.1497,65.2155,65.1403,65.1873,13776.0
2021-06-22 13:00:00,69.37,69.39,69.33,69.34,16880.0,65.1873,65.2061,65.1497,65.1591,16880.0
2021-06-22 13:05:00,69.37,69.38,69.33,69.34,10595.0,65.1873,65.1967,65.1497,65.1591,10595.0
2021-06-22 13:10:00,69.34,69.37,69.34,69.34,19671.0,65.1591,65.1873,65.1591,65.1591,19671.0
2021-06-22 13:15:00,69.34,69.37,69.33,69.34,19660.0,65.1591,65.1873,65.1497,65.1591,19660.0
2021-06-22 13:20:00,69.34,69.38,69.32,69.37,8419.0,65.1591,65.1967,65.1403,65.1873,8419.0
2021-06-22 13:25:00,69.38,69.38,69.35,69.38,19706.0,65.1967,65.1967,65.1685,65.1967,19706.0
2021-06-22 13:30:00,69.39,69.42,69.38,69.41,8622.0,65.2061,65.2343,65.1967,65.2249,8622.0
2021-06-22 13:35:00,69.41,69.41,69.32,69.37,27483.0,65.2249,65.2249,65.1403,65.1873,27483.0
2021-06-22 13:40:00,69.37,69.37,69.34,69.35,7284.0,65.1873,65.1873,65.1591,65.1685,7284.0
2021-06-22 13:45:00,69.35,69.39,69.33,69.36,13686.0,65.1685,65.2061,65.1497,65.1779,13686.0
2021-06-22 13:50:00,69.36,69.38,69.35,69.38,11105.0,65.1779,65.1967,65.1685,65.1967,11105.0
2021-06-22 13:55:00,69.38,69.38,69.34,69.37,11763.0,65.1967,65.1967,65.1591,65.1873,11763.0
2021-06-22 14:00:00,69.37,69.37,69.33,69.37,16381.0,65.1873,65.1873,65.1497,65.1873,16381.0
2021-06-22 14:05:00,69.36,69.38,69.34,69.37,15470.0,65.1779,65.1967,65.1591,65.1873,15470.0
2021-06-22 14:10:00,69.36,69.38,69.34,69.34,8631.0,65.1779,65.1967,65.1591,65.1591,8631.0
2021-06-22 14:15:00,69.34,69.34,69.32,69.32,15286.0,65.1591,65.1591,65.1403,65.1403,15286.0
2021-06-22 14:20:00,69.33,69.35,69.31,69.34,18446.0,65.1497,65.1685,65.1309,65.1591,18446.0
2021-06-22 14:25:00,69.34,69.35,69.32,69.34,10287.0,65.1591,65.1685,65.1403,65.1591,10287.0
2021-06-22 14:30:00,69.34,69.38,69.32,69.38,24220.0,65.1591,65.1967,65.1403,65.1967,24220.0
2021-06-22 14:35:00,69.38,69.42,69.35,69.42,14733.0,65.1967,65.2343,65.1685,65.2343,14733.0
2021-06-22 14:40:00,69.42,69.43,69.38,69.39,14815.0,65.2343,65.2437,65.1967,65.2061,14815.0
2021-06-22 14:45:00,69.39,69.41,69.36,69.37,9765.0,65.2061,65.2249,65.1779,65.1873,9765.0
2021-06-22 14:50:00,69.37,69.44,69.35,69.44,23829.0,65.1873,65.2531,65.1685,65.2531,23829.0
2021-06-22 14:55:00,69.44,69.44,69.35,69.4,71258.0,65.2531,65.2531,65.1685,65.2155,71258.0
2021-06-22 15:00:00,69.4,69.42,69.38,69.4,51914.0,65.2155,65.2343,65.1967,65.2155,51914.0
2021-06-22 15:05:00,69.4,69.45,69.37,69.4,98242.0,65.2155,65.2625,65.1873,65.2155,98242.0
2021-06-22 15:10:00,69.41,69.5,69.4,69.47,154738.0,65.2249,65.3095,65.2155,65.2813,154738.0
2021-06-22 15:15:00,69.48,69.52,69.44,69.5,122569.0,65.2907,65.3283,65.2531,65.3095,122569.0
2021-06-22 15:20:00,69.51,69.63,69.47,69.6,158373.0,65.3189,65.4316,65.2813,65.4035,158373.0
2021-06-22 15:25:00,69.6,69.67,69.6,69.65,24722.0,65.4035,65.4692,65.4035,65.4504,24722.0
2021-06-22 15:30:00,69.66,69.69,69.61,69.65,21836.0,65.4598,65.488,65.4128,65.4504,21836.0
2021-06-22 15:35:00,69.65,69.66,69.61,69.64,28788.0,65.4504,65.4598,65.4128,65.441,28788.0
2021-06-22 15:40:00,69.64,69.66,69.61,69.63,21758.0,65.441,65.4598,65.4128,65.4316,21758.0
2021-06-22 15:45:00,69.63,69.66,69.58,69.65,44643.0,65.4316,65.4598,65.3847,65.4504,44643.0
2021-06-22 15:50:00,69.64,69.64,69.56,69.63,73189.0,65.441,65.441,65.3659,65.4316,73189.0
2021-06-22 15:55:00,69.63,69.63,69.52,69.53,130677.0,65.4316,65.4316,65.3283,65.3377,130677.0
2021-06-23 09:30:00,69.4,69.64,69.37,69.64,52430.0,65.2155,65.441,65.1873,65.441,52430.0
2021-06-23 09:35:00,69.63,69.63,69.48,69.54,20465.0,65.4316,65.4316,65.2907,65.3471,20465.0
2021-06-23 09:40:00,69.51,69.61,69.46,69.59,14130.0,65.3189,65.4128,65.2719,65.3941,14130.0
2021-06-23 09:45:00,69.6,69.61,69.52,69.52,30646.0,65.4035,65.4128,65.3283,65.3283,30646.0
2021-06-23 09:50:00,69.53,69.54,69.39,69.5,16809.0,65.3377,65.3471,65.2061,65.3095,16809.0
2021-06-23 09:55:00,69.51,69.58,69.42,69.56,15322.0,65.3189,65.3847,65.2343,65.3659,15322.0
2021-06-23 10:00:00,69.56,69.7,69.56,69.63,24642.0,65.3659,65.4974,65.3659,65.4316,24642.0
2021-06-23 10:05:00,69.62,69.74,69.61,69.72,16097.0,65.4222,65.535,65.4128,65.5162,16097.0
2021-06-23 10:10:00,69.71,69.74,69.69,69.73,19609.0,65.5068,65.535,65.488,65.5256,19609.0
2021-06-23 10:15:00,69.73,69.75,69.67,69.7,19316.0,65.5256,65.5444,65.4692,65.4974,19316.0
2021-06-23 10:20:00,69.71,69.75,69.7,69.75,13450.0,65.5068,65.5444,65.4974,65.5444,13450.0
2021-06-23 10:25:00,69.75,69.77,69.68,69.68,22807.0,65.5444,65.5632,65.4786,65.4786,22807.0
2021-06-23 10:30:00,69.69,69.7,69.51,69.55,15705.0,65.488,65.4974,65.3189,65.3565,15705.0
2021-06-23 10:35:00,69.55,69.56,69.51,69.53,13397.0,65.3565,65.3659,65.3189,65.3377,13397.0
2021-06-23 10:40:00,69.52,69.54,69.48,69.54,12903.0,65.3283,65.3471,65.2907,65.3471,12903.0
2021-06-23 10:45:00,69.54,69.55,69.46,69.5,13065.0,65.3471,65.3565,65.2719,65.3095,13065.0
2021-06-23 10:50:00,69.5,69.56,69.49,69.56,9642.0,65.3095,65.3659,65.3001,65.3659,9642.0
2021-06-23 10:55:00,69.55,69.58,69.48,69.52,12111.0,65.3565,65.3847,65.2907,65.3283,12111.0
2021-06-23 11:00:00,69.52,69.54,69.47,69.47,19639.0,65.3283,65.3471,65.2813,65.2813,19639.0
2021-06-23 11:05:00,69.48,69.54,69.47,69.48,13987.0,65.2907,65.3471,65.2813,65.2907,13987.0
2021-06-23 11:10:00,69.48,69.48,69.37,69.48,30775.0,65.2907,65.2907,65.1873,65.2907,30775.0
2021-06-23 11:15:00,69.49,69.5,69.43,69.44,11355.0,65.3001,65.3095,65.2437,65.2531,11355.0
2021-06-23 11:20:00,69.44,69.47,69.42,69.45,12255.0,65.2531,65.2813,65.2343,65.2625,12255.0
2021-06-23 11:25:00,69.46,69.47,69.43,69.46,14450.0,65.2719,65.2813,65.2437,65.2719,14450.0
2021-06-23 11:30:00,69.45,69.45,69.34,69.36,16665.0,65.2625,65.2625,65.1591,65.1779,16665.0
2021-06-23 11:35:00,69.36,69.4,69.34,69.34,9671.0,65.1779,65.2155,65.1591,65.1591,9671.0
2021-06-23 11:40:00,69.34,69.34,69.29,69.29,13741.0,65.1591,65.1591,65.1121,65.1121,13741.0
2021-06-23 11:45:00,69.3,69.32,69.25,69.26,18629.0,65.1215,65.1403,65.0746,65.084,18629.0
2021-06-23 11:50:00,69.26,69.27,69.22,69.23,10985.0,65.084,65.0933,65.0464,65.0558,10985.0
2021-06-23 11:55:00,69.22,69.24,69.2,69.21,7119.0,65.0464,65.0652,65.0276,65.037,7119.0
2021-06-23 12:00:00,69.22,69.28,69.21,69.27,15848.0,65.0464,65.1027,65.037,65.0933,15848.0
2021-06-23 12:05:00,69.26,69.26,69.21,69.23,8781.0,65.084,65.084,65.037,65.0558,8781.0
2021-06-23 12:10:00,69.23,69.28,69.23,69.26,15321.0,65.0558,65.1027,65.0558,65.084,15321.0
2021-06-23 12:15:00,69.25,69.28,69.23,69.25,12737.0,65.0746,65.1027,65.0558,65.0746,12737.0
2021-06-23 12:20:00,69.25,69.27,69.23,69.24,8340.0,65.0746,65.0933,65.0558,65.0652,8340.0
2021-06-23 12:25:00,69.24,69.28,69.23,69.28,10615.0,65.0652,65.1027,65.0558,65.1027,10615.0
2021-06-23 12:30:00,69.27,69.3,69.25,69.26,13586.0,65.0933,65.1215,65.0746,65.084,13586.0
2021-06-23 12:35:00,69.26,69.26,69.13,69.13,11520.0,65.084,65.084,64.9618,64.9618,11520.0
2021-06-23 12:40:00,69.14,69.18,69.11,69.18,9267.0,64.9712,65.0088,64.943,65.0088,9267.0
2021-06-23 12:45:00,69.19,69.19,69.12,69.13,11740.0,65.0182,65.0182,64.9524,64.9618,11740.0
2021-06-23 12:50:00,69.13,69.14,69.09,69.09,17986.0,64.9618,64.9712,64.9242,64.9242,17986.0
2021-06-23 12:55:00,69.1,69.11,69.08,69.09,10079.0,64.9336,64.943,64.9148,64.9242,10079.0
2021-06-23 13:00:00,69.09,69.12,69.07,69.09,16042.0,64.9242,64.9524,64.9054,64.9242,16042.0
2021-06-23 13:05:00,69.1,69.14,69.1,69.12,14370.0,64.9336,64.9712,64.9336,64.9524,14370.0
2021-06-23 13:10:00,69.12,69.16,69.11,69.16,8803.0,64.9524,64.99,64.943,64.99,8803.0
2021-06-23 13:15:00,69.16,69.2,69.14,69.15,10465.0,64.99,65.0276,64.9712,64.9806,10465.0
2021-06-23 13:20:00,69.15,69.16,69.14,69.15,10974.0,64.9806,64.99,64.9712,64.9806,10974.0
2021-06-23 13:25:00,69.16,69.18,69.14,69.17,14923.0,64.99,65.0088,64.9712,64.9994,14923.0
2021-06-23 13:30:00,69.17,69.18,69.15,69.17,11381.0,64.9994,65.0088,64.9806,64.9994,11381.0
2021-06-23 13:35:00,69.17,69.18,69.15,69.16,7311.0,64.9994,65.0088,64.9806,64.99,7311.0
2021-06-23 13:40:00,69.16,69.19,69.15,69.19,4543.0,64.99,65.0182,64.9806,65.0182,4543.0
2021-06-23 13:45:00,69.2,69.23,69.2,69.22,6800.0,65.0276,65.0558,65.0276,65.0464,6800.0
2021-06-23 13:50:00,69.22,69.22,69.19,69.21,6019.0,65.0464,65.0464,65.0182,65.037,6019.0
2021-06-23 13:55:00,69.2,69.23,69.19,69.21,6878.0,65.0276,65.0558,65.0182,65.037,6878.0
2021-06-23 14:00:00,69.21,69.21,69.15,69.18,14277.0,65.037,65.037,64.9806,65.0088,14277.0
2021-06-23 14:05:00,69.17,69.21,69.16,69.2,7366.0,64.9994,65.037,64.99,65.0276,7366.0
2021-06-23 14:10:00,69.21,69.23,69.2,69.22,8206.0,65.037,65.0558,65.0276,65.0464,8206.0
2021-06-23 14:15:00,69.23,69.26,69.21,69.25,11476.0,65.0558,65.084,65.037,65.0746,11476.0
2021-06-23 14:20:00,69.24,69.27,69.23,69.26,8057.0,65.0652,65.0933,65.0558,65.084,8057.0
2021-06-23 14:25:00,69.28,69.31,69.28,69.3,7199.0,65.1027,65.1309,65.1027,65.1215,7199.0
2021-06-23 14:30:00,69.3,69.3,69.27,69.28,12279.0,65.1215,65.1215,65.0933,65.1027,12279.0
2021-06-23 14:35:00,69.28,69.28,69.23,69.26,7109.0,65.1027,65.1027,65.0558,65.084,7109.0
2021-06-23 14:40:00,69.26,69.26,69.2,69.23,10073.0,65.084,65.084,65.0276,65.0558,10073.0
2021-06-23 14:45:00,69.22,69.27,69.21,69.26,8578.0,65.0464,65.0933,65.037,65.084,8578.0
2021-06-23 14:50:00,69.26,69.27,69.24,69.26,8468.0,65.084,65.0933,65.0652,65.084,8468.0
2021-06-23 14:55:00,69.26,69.31,69.25,69.3,12573.0,65.084,65.1309,65.0746,65.1215,12573.0
2021-06-23 15:00:00,69.29,69.29,69.25,69.26,7771.0,65.1121,65.1121,65.0746,65.084,7771.0
2021-06-23 15:05:00,69.26,69.27,69.21,69.21,20631.0,65.084,65.0933,65.037,65.037,20631.0
2021-06-23 15:10:00,69.22,69.28,69.21,69.27,79348.0,65.0464,65.1027,65.037,65.0933,79348.0
2021-06-23 15:15:00,69.27,69.31,69.26,69.31,14933.0,65.0933,65.1309,65.084,65.1309,14933.0
2021-06-23 15:20:00,69.31,69.34,69.3,69.33,13006.0,65.1309,65.1591,65.1215,65.1497,13006.0
2021-06-23 15:25:00,69.32,69.37,69.32,69.35,20915.0,65.1403,65.1873,65.1403,65.1685,20915.0
2021-06-23 15:30:00,69.35,69.36,69.29,69.34,23608.0,65.1685,65.1779,65.1121,65.1591,23608.0
2021-06-23 15:35:00,69.34,69.37,69.32,69.33,38831.0,65.1591,65.1873,65.1403,65.1497,38831.0
2021-06-23 15:40:00,69.33,69.34,69.27,69.27,25639.0,65.1497,65.1591,65.0933,65.0933,25639.0
2021-06-23 15:45:00,69.28,69.29,69.17,69.17,32014.0,65.1027,65.1121,64.9994,64.9994,32014.0
2021-06-23 15:50:00,69.19,69.25,69.13,69.14,105190.0,65.0182,65.0746,64.9618,64.9712,105190.0
2021-06-23 15:55:00,69.13,69.2,69.1,69.1,126420.0,64.9618,65.0276,64.9336,64.9336,126420.0
2021-06-24 09:30:00,69.62,69.72,69.41,69.6,74513.0,65.4222,65.5162,65.2249,65.4035,74513.0
2021-06-24 09:35:00,69.62,69.62,69.38,69.4,29898.0,65.4222,65.4222,65.1967,65.2155,29898.0
2021-06-24 09:40:00,69.4,69.47,69.35,69.41,20540.0,65.2155,65.2813,65.1685,65.2249,20540.0
2021-06-24 09:45:00,69.4,69.49,69.4,69.43,7384.0,65.2155,65.3001,65.2155,65.2437,7384.0
2021-06-24 09:50:00,69.45,69.65,69.43,69.55,31934.0,65.2625,65.4504,65.2437,65.3565,31934.0
2021-06-24 09:55:00,69.55,69.6,69.54,69.56,18989.0,65.3565,65.4035,65.3471,65.3659,18989.0
2021-06-24 10:00:00,69.56,69.56,69.45,69.49,23962.0,65.3659,65.3659,65.2625,65.3001,23962.0
2021-06-24 10:05:00,69.52,69.57,69.43,69.43,9584.0,65.3283,65.3753,65.2437,65.2437,9584.0
2021-06-24 10:10:00,69.44,69.44,69.34,69.34,5657.0,65.2531,65.2531,65.1591,65.1591,5657.0
2021-06-24 10:15:00,69.33,69.38,69.33,69.34,8096.0,65.1497,65.1967,65.1497,65.1591,8096.0
2021-06-24 10:20:00,69.34,69.37,69.28,69.34,7788.0,65.1591,65.1873,65.1027,65.1591,7788.0
2021-06-24 10:25:00,69.35,69.46,69.35,69.41,14350.0,65.1685,65.2719,65.1685,65.2249,14350.0
2021-06-24 10:30:00,69.41,69.46,69.37,69.46,14388.0,65.2249,65.2719,65.1873,65.2719,14388.0
2021-06-24 10:35:00,69.45,69.46,69.39,69.39,10690.0,65.2625,65.2719,65.2061,65.2061,10690.0
2021-06-24 10:40:00,69.39,69.49,69.38,69.47,14648.0,65.2061,65.3001,65.1967,65.2813,14648.0
2021-06-24 10:45:00,69.46,69.47,69.43,69.45,12005.0,65.2719,65.2813,65.2437,65.2625,12005.0
2021-06-24 10:50:00,69.46,69.48,69.39,69.4,11481.0,65.2719,65.2907,65.2061,65.2155,11481.0
2021-06-24 10:55:00,69.4,69.4,69.28,69.28,23886.0,65.2155,65.2155,65.1027,65.1027,23886.0
2021-06-24 11:00:00,69.28,69.37,69.26,69.36,21962.0,65.1027,65.1873,65.084,65.1779,21962.0
2021-06-24 11:05:00,69.36,69.36,69.31,69.33,18741.0,65.1779,65.1779,65.1309,65.1497,18741.0
2021-06-24 11:10:00,69.33,69.37,69.33,69.35,11939.0,65.1497,65.1873,65.1497,65.1685,11939.0
2021-06-24 11:15:00,69.36,69.36,69.33,69.34,13653.0,65.1779,65.1779,65.1497,65.1591,13653.0
2021-06-24 11:20:00,69.33,69.4,69.31,69.4,10059.0,65.1497,65.2155,65.1309,65.2155,10059.0
2021-06-24 11:25:00,69.39,69.4,69.34,69.38,10927.0,65.2061,65.2155,65.1591,65.1967,10927.0
2021-06-24 11:30:00,69.38,69.38,69.35,69.36,6617.0,65.1967,65.1967,65.1685,65.1779,6617.0
2021-06-24 11:35:00,69.35,69.38,69.33,69.38,10916.0,65.1685,65.1967,65.1497,65.1967,10916.0
2021-06-24 11:40:00,69.37,69.42,69.36,69.41,13247.0,65.1873,65.2343,65.1779,65.2249,13247.0
2021-06-24 11:45:00,69.41,69.48,69.4,69.48,9044.0,65.2249,65.2907,65.2155,65.2907,9044.0
2021-06-24 11:50:00,69.48,69.51,69.47,69.5,12650.0,65.2907,65.3189,65.2813,65.3095,12650.0
2021-06-24 11:55:00,69.51,69.55,69.49,69.51,7334.0,65.3189,65.3565,65.3001,65.3189,7334.0
2021-06-24 12:00:00,69.5,69.56,69.48,69.55,6756.0,65.3095,65.3659,65.2907,65.3565,6756.0
2021-06-24 12:05:00,69.55,69.59,69.54,69.58,14816.0,65.3565,65.3941,65.3471,65.3847,14816.0
2021-06-24 12:10:00,69.59,69.66,69.56,69.62,17278.0,65.3941,65.4598,65.3659,65.4222,17278.0
2021-06-24 12:15:00,69.62,69.62,69.54,69.59,25161.0,65.4222,65.4222,65.3471,65.3941,25161.0
2021-06-24 12:20:00,69.6,69.64,69.6,69.61,84451.0,65.4035,65.441,65.4035,65.4128,84451.0
2021-06-24 12:25:00,69.61,69.64,69.56,69.56,16086.0,65.4128,65.441,65.3659,65.3659,16086.0
2021-06-24 12:30:00,69.56,69.57,69.46,69.52,18561.0,65.3659,65.3753,65.2719,65.3283,18561.0
2021-06-24 12:35:00,69.52,69.62,69.49,69.62,12249.0,65.3283,65.4222,65.3001,65.4222,12249.0
2021-06-24 12:40:00,69.61,69.68,69.59,69.68,11206.0,65.4128,65.4786,65.3941,65.4786,11206.0
2021-06-24 12:45:00,69.68,69.69,69.65,69.67,11492.0,65.4786,65.488,65.4504,65.4692,11492.0
2021-06-24 12:50:00,69.66,69.66,69.62,69.65,9336.0,65.4598,65.4598,65.4222,65.4504,9336.0
2021-06-24 12:55:00,69.65,69.67,69.62,69.67,6813.0,65.4504,65.4692,65.4222,65.4692,6813.0
2021-06-24 13:00:00,69.67,69.69,69.66,69.66,7427.0,65.4692,65.488,65.4598,65.4598,7427.0
2021-06-24 13:05:00,69.67,69.69,69.65,69.66,8452.0,65.4692,65.488,65.4504,65.4598,8452.0
2021-06-24 13:10:00,69.65,69.66,69.61,69.65,7121.0,65.4504,65.4598,65.4128,65.4504,7121.0
2021-06-24 13:15:00,69.65,69.65,69.6,69.61,6850.0,65.4504,65.4504,65.4035,65.4128,6850.0
2021-06-24 13:20:00,69.61,69.62,69.57,69.59,14259.0,65.4128,65.4222,65.3753,65.3941,14259.0
2021-06-24 13:25:00,69.58,69.61,69.56,69.61,6284.0,65.3847,65.4128,65.3659,65.4128,6284.0
2021-06-24 13:30:00,69.6,69.61,69.59,69.61,4295.0,65.4035,65.4128,65.3941,65.4128,4295.0
2021-06-24 13:35:00,69.59,69.63,69.58,69.63,8480.0,65.3941,65.4316,65.3847,65.4316,8480.0
2021-06-24 13:40:00,69.63,69.65,69.61,69.63,12090.0,65.4316,65.4504,65.4128,65.4316,12090.0
2021-06-24 13:45:00,69.62,69.67,69.62,69.67,8490.0,65.4222,65.4692,65.4222,65.4692,8490.0
2021-06-24 13:50:00,69.67,69.77,69.67,69.74,21428.0,65.4692,65.5632,65.4692,65.535,21428.0
2021-06-24 13:55:00,69.73,69.73,69.7,69.71,4824.0,65.5256,65.5256,65.4974,65.5068,4824.0
2021-06-24 14:00:00,69.7,69.71,69.66,69.7,8048.0,65.4974,65.5068,65.4598,65.4974,8048.0
2021-06-24 14:05:00,69.7,69.74,69.69,69.74,13713.0,65.4974,65.535,65.488,65.535,13713.0
2021-06-24 14:10:00,69.73,69.75,69.71,69.73,14328.0,65.5256,65.5444,65.5068,65.5256,14328.0
2021-06-24 14:15:00,69.73,69.77,69.71,69.77,4581.0,65.5256,65.5632,65.5068,65.5632,4581.0
2021-06-24 14:20:00,69.76,69.79,69.76,69.78,6159.0,65.5538,65.582,65.5538,65.5726,6159.0
2021-06-24 14:25:00,69.78,69.8,69.78,69.8,4100.0,65.5726,65.5914,65.5726,65.5914,4100.0
2021-06-24 14:30:00,69.8,69.86,69.8,69.86,24335.0,65.5914,65.6478,65.5914,65.6478,24335.0
2021-06-24 14:35:00,69.85,69.89,69.85,69.89,19629.0,65.6384,65.676,65.6384,65.676,19629.0
2021-06-24 14:40:00,69.9,69.9,69.85,69.88,22047.0,65.6854,65.6854,65.6384,65.6666,22047.0
2021-06-24 14:45:00,69.89,69.94,69.88,69.92,26970.0,65.676,65.723,65.6666,65.7042,26970.0
2021-06-24 14:50:00,69.93,69.93,69.85,69.9,31886.0,65.7136,65.7136,65.6384,65.6854,31886.0
2021-06-24 14:55:00,69.9,69.9,69.86,69.87,11025.0,65.6854,65.6854,65.6478,65.6572,11025.0
2021-06-24 15:00:00,69.87,69.87,69.83,69.85,13941.0,65.6572,65.6572,65.6196,65.6384,13941.0
2021-06-24 15:05:00,69.84,69.88,69.84,69.87,30752.0,65.629,65.6666,65.629,65.6572,30752.0
2021-06-24 15:10:00,69.87,69.92,69.86,69.91,15104.0,65.6572,65.7042,65.6478,65.6948,15104.0
2021-06-24 15:15:00,69.91,69.92,69.85,69.9,138622.0,65.6948,65.7042,65.6384,65.6854,138622.0
2021-06-24 15:20:00,69.9,69.96,69.9,69.92,71901.0,65.6854,65.7417,65.6854,65.7042,71901.0
2021-06-24 15:25:00,69.92,69.92,69.81,69.82,108283.0,65.7042,65.7042,65.6008,65.6102,108283.0
2021-06-24 15:30:00,69.82,69.86,69.8,69.85,19276.0,65.6102,65.6478,65.5914,65.6384,19276.0
2021-06-24 15:35:00,69.85,69.89,69.84,69.89,36876.0,65.6384,65.676,65.629,65.676,36876.0
2021-06-24 15:40:00,69.89,69.92,69.88,69.91,39837.0,65.676,65.7042,65.6666,65.6948,39837.0
2021-06-24 15:45:00,69.9,69.96,69.9,69.96,58811.0,65.6854,65.7417,65.6854,65.7417,58811.0
2021-06-24 15:50:00,69.95,69.95,69.82,69.85,106988.0,65.7323,65.7323,65.6102,65.6384,106988.0
2021-06-24 15:55:00,69.83,69.86,69.8,69.83,150910.0,65.6196,65.6478,65.5914,65.6196,150910.0
2021-06-25 09:30:00,69.83,69.83,69.6,69.7,54092.0,65.6196,65.6196,65.4035,65.4974,54092.0
2021-06-25 09:35:00,69.67,69.84,69.62,69.78,8347.0,65.4692,65.629,65.4222,65.5726,8347.0
2021-06-25 09:40:00,69.77,70.0,69.74,69.94,33849.0,65.5632,65.7793,65.535,65.723,33849.0
2021-06-25 09:45:00,69.94,70.15,69.93,70.14,40249.0,65.723,65.9203,65.7136,65.9109,40249.0
2021-06-25 09:50:00,70.14,70.24,70.08,70.23,24443.0,65.9109,66.0049,65.8545,65.9955,24443.0
2021-06-25 09:55:00,70.23,70.32,70.22,70.25,39029.0,65.9955,66.08,65.9861,66.0143,39029.0
2021-06-25 10:00:00,70.28,70.44,70.27,70.42,19972.0,66.0424,66.1928,66.0331,66.174,19972.0
2021-06-25 10:05:00,70.42,70.51,70.34,70.5,19724.0,66.174,66.2586,66.0988,66.2492,19724.0
2021-06-25 10:10:00,70.51,70.55,70.47,70.48,20587.0,66.2586,66.2962,66.221,66.2304,20587.0
2021-06-25 10:15:00,70.47,70.48,70.36,70.36,33143.0,66.221,66.2304,66.1176,66.1176,33143.0
2021-06-25 10:20:00,70.36,70.42,70.32,70.39,18338.0,66.1176,66.174,66.08,66.1458,18338.0
2021-06-25 10:25:00,70.38,70.38,70.31,70.31,14303.0,66.1364,66.1364,66.0706,66.0706,14303.0
2021-06-25 10:30:00,70.31,70.31,70.26,70.28,10385.0,66.0706,66.0706,66.0237,66.0424,10385.0
2021-06-25 10:35:00,70.28,70.28,70.19,70.22,7136.0,66.0424,66.0424,65.9579,65.9861,7136.0
2021-06-25 10:40:00,70.22,70.24,70.18,70.19,8554.0,65.9861,66.0049,65.9485,65.9579,8554.0
2021-06-25 10:45:00,70.2,70.26,70.2,70.26,9962.0,65.9673,66.0237,65.9673,66.0237,9962.0
2021-06-25 10:50:00,70.27,70.36,70.26,70.33,12785.0,66.0331,66.1176,66.0237,66.0894,12785.0
2021-06-25 10:55:00,70.34,70.36,70.31,70.36,5975.0,66.0988,66.1176,66.0706,66.1176,5975.0
2021-06-25 11:00:00,70.38,70.42,70.37,70.39,17196.0,66.1364,66.174,66.127,66.1458,17196.0
2021-06-25 11:05:00,70.4,70.41,70.34,70.37,10254.0,66.1552,66.1646,66.0988,66.127,10254.0
2021-06-25 11:10:00,70.37,70.45,70.36,70.45,10662.0,66.127,66.2022,66.1176,66.2022,10662.0
2021-06-25 11:15:00,70.44,70.45,70.41,70.45,9510.0,66.1928,66.2022,66.1646,66.2022,9510.0
2021-06-25 11:20:00,70.45,70.48,70.41,70.41,9738.0,66.2022,66.2304,66.1646,66.1646,9738.0
2021-06-25 11:25:00,70.42,70.47,70.39,70.47,15006.0,66.174,66.221,66.1458,66.221,15006.0
2021-06-25 11:30:00,70.47,70.48,70.42,70.45,17568.0,66.221,66.2304,66.174,66.2022,17568.0
2021-06-25 11:35:00,70.45,70.46,70.42,70.45,11550.0,66.2022,66.2116,66.174,66.2022,11550.0
2021-06-25 11:40:00,70.45,70.47,70.41,70.42,10163.0,66.2022,66.221,66.1646,66.174,10163.0
2021-06-25 11:45:00,70.42,70.43,70.4,70.4,12186.0,66.174,66.1834,66.1552,66.1552,12186.0
2021-06-25 11:50:00,70.39,70.43,70.39,70.43,8199.0,66.1458,66.1834,66.1458,66.1834,8199.0
2021-06-25 11:55:00,70.42,70.44,70.4,70.44,9840.0,66.174,66.1928,66.1552,66.1928,9840.0
2021-06-25 12:00:00,70.44,70.48,70.43,70.47,8528.0,66.1928,66.2304,66.1834,66.221,8528.0
2021-06-25 12:05:00,70.47,70.48,70.46,70.47,8245.0,66.221,66.2304,66.2116,66.221,8245.0
2021-06-25 12:10:00,70.47,70.47,70.41,70.42,11034.0,66.221,66.221,66.1646,66.174,11034.0
2021-06-25 12:15:00,70.42,70.43,70.39,70.41,10858.0,66.174,66.1834,66.1458,66.1646,10858.0
2021-06-25 12:20:00,70.41,70.43,70.4,70.42,9197.0,66.1646,66.1834,66.1552,66.174,9197.0
2021-06-25 12:25:00,70.41,70.41,70.33,70.35,27224.0,66.1646,66.1646,66.0894,66.1082,27224.0
2021-06-25 12:30:00,70.35,70.36,70.32,70.34,11819.0,66.1082,66.1176,66.08,66.0988,11819.0
2021-06-25 12:35:00,70.34,70.35,70.3,70.31,13878.0,66.0988,66.1082,66.0612,66.0706,13878.0
2021-06-25 12:40:00,70.31,70.37,70.3,70.37,14116.0,66.0706,66.127,66.0612,66.127,14116.0
2021-06-25 12:45:00,70.36,70.36,70.31,70.32,9800.0,66.1176,66.1176,66.0706,66.08,9800.0
2021-06-25 12:50:00,70.33,70.35,70.32,70.34,11556.0,66.0894,66.1082,66.08,66.0988,11556.0
2021-06-25 12:55:00,70.34,70.34,70.32,70.33,10973.0,66.0988,66.0988,66.08,66.0894,10973.0
2021-06-25 13:00:00,70.33,70.34,70.27,70.29,28619.0,66.0894,66.0988,66.0331,66.0518,28619.0
2021-06-25 13:05:00,70.28,70.29,70.24,70.29,24783.0,66.0424,66.0518,66.0049,66.0518,24783.0
2021-06-25 13:10:00,70.28,70.29,70.26,70.28,12444.0,66.0424,66.0518,66.0237,66.0424,12444.0
2021-06-25 13:15:00,70.28,70.32,70.27,70.32,6477.0,66.0424,66.08,66.0331,66.08,6477.0
2021-06-25 13:20:00,70.32,70.34,70.3,70.33,11580.0,66.08,66.0988,66.0612,66.0894,11580.0
2021-06-25 13:25:00,70.33,70.37,70.3,70.31,16984.0,66.0894,66.127,66.0612,66.0706,16984.0
2021-06-25 13:30:00,70.31,70.32,70.25,70.27,18598.0,66.0706,66.08,66.0143,66.0331,18598.0
2021-06-25 13:35:00,70.27,70.28,70.25,70.28,8978.0,66.0331,66.0424,66.0143,66.0424,8978.0
2021-06-25 13:40:00,70.27,70.33,70.26,70.33,20560.0,66.0331,66.0894,66.0237,66.0894,20560.0
2021-06-25 13:45:00,70.33,70.33,70.26,70.31,52180.0,66.0894,66.0894,66.0237,66.0706,52180.0
2021-06-25 13:50:00,70.32,70.4,70.31,70.39,20150.0,66.08,66.1552,66.0706,66.1458,20150.0
2021-06-25 13:55:00,70.39,70.44,70.39,70.42,8849.0,66.1458,66.1928,66.1458,66.174,8849.0
2021-06-25 14:00:00,70.43,70.43,70.39,70.4,10984.0,66.1834,66.1834,66.1458,66.1552,10984.0
2021-06-25 14:05:00,70.4,70.41,70.39,70.4,5892.0,66.1552,66.1646,66.1458,66.1552,5892.0
2021-06-25 14:10:00,70.4,70.46,70.38,70.39,30068.0,66.1552,66.2116,66.1364,66.1458,30068.0
2021-06-25 14:15:00,70.38,70.39,70.34,70.35,15273.0,66.1364,66.1458,66.0988,66.1082,15273.0
2021-06-25 14:20:00,70.35,70.35,70.27,70.28,40843.0,66.1082,66.1082,66.0331,66.0424,40843.0
2021-06-25 14:25:00,70.28,70.35,70.27,70.34,15812.0,66.0424,66.1082,66.0331,66.0988,15812.0
2021-06-25 14:30:00,70.34,70.34,70.28,70.32,14109.0,66.0988,66.0988,66.0424,66.08,14109.0
2021-06-25 14:35:00,70.32,70.35,70.32,70.34,3314.0,66.08,66.1082,66.08,66.0988,3314.0
2021-06-25 14:40:00,70.35,70.39,70.33,70.39,15683.0,66.1082,66.1458,66.0894,66.1458,15683.0
2021-06-25 14:45:00,70.39,70.46,70.39,70.46,14803.0,66.1458,66.2116,66.1458,66.2116,14803.0
2021-06-25 14:50:00,70.46,70.51,70.46,70.51,23190.0,66.2116,66.2586,66.2116,66.2586,23190.0
2021-06-25 14:55:00,70.51,70.52,70.45,70.46,25715.0,66.2586,66.268,66.2022,66.2116,25715.0
2021-06-25 15:00:00,70.47,70.52,70.46,70.51,16672.0,66.221,66.268,66.2116,66.2586,16672.0
2021-06-25 15:05:00,70.52,70.56,70.51,70.56,12829.0,66.268,66.3056,66.2586,66.3056,12829.0
2021-06-25 15:10:00,70.56,70.59,70.54,70.59,19935.0,66.3056,66.3338,66.2868,66.3338,19935.0
2021-06-25 15:15:00,70.59,70.6,70.54,70.55,21166.0,66.3338,66.3432,66.2868,66.2962,21166.0
2021-06-25 15:20:00,70.54,70.54,70.51,70.53,11508.0,66.2868,66.2868,66.2586,66.2774,11508.0
2021-06-25 15:25:00,70.53,70.53,70.46,70.46,21514.0,66.2774,66.2774,66.2116,66.2116,21514.0
2021-06-25 15:30:00,70.46,70.53,70.44,70.47,59370.0,66.2116,66.2774,66.1928,66.221,59370.0
2021-06-25 15:35:00,70.47,70.52,70.47,70.49,21963.0,66.221,66.268,66.221,66.2398,21963.0
2021-06-25 15:40:00,70.49,70.51,70.47,70.48,19066.0,66.2398,66.2586,66.221,66.2304,19066.0
2021-06-25 15:45:00,70.47,70.53,70.46,70.5,28966.0,66.221,66.2774,66.2116,66.2492,28966.0
2021-06-25 15:50:00,70.49,70.56,70.39,70.45,153687.0,66.2398,66.3056,66.1458,66.2022,153687.0
2021-06-25 15:55:00,70.43,70.53,70.41,70.49,139085.0,66.1834,66.2774,66.1646,66.2398,139085.0
2021-06-28 09:30:00,70.36,70.67,70.36,70.58,82287.0,66.1176,66.4089,66.1176,66.3244,82287.0
2021-06-28 09:35:00,70.58,70.6,70.4,70.46,15155.0,66.3244,66.3432,66.1552,66.2116,15155.0
2021-06-28 09:40:00,70.48,70.48,70.32,70.45,70618.0,66.2304,66.2304,66.08,66.2022,70618.0
2021-06-28 09:45:00,70.43,70.43,70.18,70.2,30432.0,66.1834,66.1834,65.9485,65.9673,30432.0
2021-06-28 09:50:00,70.21,70.37,70.17,70.37,25867.0,65.9767,66.127,65.9391,66.127,25867.0
2021-06-28 09:55:00,70.37,70.37,70.2,70.2,15475.0,66.127,66.127,65.9673,65.9673,15475.0
2021-06-28 10:00:00,70.22,70.32,70.18,70.18,21050.0,65.9861,66.08,65.9485,65.9485,21050.0
2021-06-28 10:05:00,70.16,70.17,70.03,70.03,18012.0,65.9297,65.9391,65.8075,65.8075,18012.0
2021-06-28 10:10:00,70.03,70.13,70.03,70.12,44313.0,65.8075,65.9015,65.8075,65.8921,44313.0
2021-06-28 10:15:00,70.13,70.18,70.05,70.17,22616.0,65.9015,65.9485,65.8263,65.9391,22616.0
2021-06-28 10:20:00,70.16,70.16,70.08,70.09,14982.0,65.9297,65.9297,65.8545,65.8639,14982.0
2021-06-28 10:25:00,70.09,70.1,70.04,70.1,16018.0,65.8639,65.8733,65.8169,65.8733,16018.0
2021-06-28 10:30:00,70.12,70.16,70.09,70.16,12455.0,65.8921,65.9297,65.8639,65.9297,12455.0
2021-06-28 10:35:00,70.16,70.16,70.12,70.13,16034.0,65.9297,65.9297,65.8921,65.9015,16034.0
2021-06-28 10:40:00,70.13,70.14,70.08,70.08,13953.0,65.9015,65.9109,65.8545,65.8545,13953.0
2021-06-28 10:45:00,70.09,70.16,70.08,70.14,15159.0,65.8639,65.9297,65.8545,65.9109,15159.0
2021-06-28 10:50:00,70.15,70.24,70.15,70.21,17346.0,65.9203,66.0049,65.9203,65.9767,17346.0
2021-06-28 10:55:00,70.2,70.21,70.17,70.2,23980.0,65.9673,65.9767,65.9391,65.9673,23980.0
2021-06-28 11:00:00,70.2,70.2,70.12,70.18,21732.0,65.9673,65.9673,65.8921,65.9485,21732.0
2021-06-28 11:05:00,70.17,70.2,70.15,70.19,20728.0,65.9391,65.9673,65.9203,65.9579,20728.0
2021-06-28 11:10:00,70.18,70.18,70.13,70.14,12507.0,65.9485,65.9485,65.9015,65.9109,12507.0
2021-06-28 11:15:00,70.13,70.13,70.07,70.09,15102.0,65.9015,65.9015,65.8451,65.8639,15102.0
2021-06-28 11:20:00,70.08,70.08,70.0,70.0,11009.0,65.8545,65.8545,65.7793,65.7793,11009.0
2021-06-28 11:25:00,70.01,70.05,69.96,69.98,20609.0,65.7887,65.8263,65.7417,65.7605,20609.0
2021-06-28 11:30:00,69.98,69.98,69.94,69.98,15011.0,65.7605,65.7605,65.723,65.7605,15011.0
2021-06-28 11:35:00,69.98,69.98,69.92,69.92,21039.0,65.7605,65.7605,65.7042,65.7042,21039.0
2021-06-28 11:40:00,69.92,70.02,69.92,70.02,14149.0,65.7042,65.7981,65.7042,65.7981,14149.0
2021-06-28 11:45:00,70.02,70.05,69.98,70.03,12635.0,65.7981,65.8263,65.7605,65.8075,12635.0
2021-06-28 11:50:00,70.03,70.09,70.01,70.07,11933.0,65.8075,65.8639,65.7887,65.8451,11933.0
2021-06-28 11:55:00,70.07,70.12,70.07,70.1,9023.0,65.8451,65.8921,65.8451,65.8733,9023.0
2021-06-28 12:00:00,70.11,70.2,70.11,70.2,7074.0,65.8827,65.9673,65.8827,65.9673,7074.0
2021-06-28 12:05:00,70.2,70.22,70.19,70.2,12802.0,65.9673,65.9861,65.9579,65.9673,12802.0
2021-06-28 12:10:00,70.2,70.21,70.17,70.18,6783.0,65.9673,65.9767,65.9391,65.9485,6783.0
2021-06-28 12:15:00,70.17,70.17,70.1,70.12,12183.0,65.9391,65.9391,65.8733,65.8921,12183.0
2021-06-28 12:20:00,70.11,70.12,70.06,70.06,11842.0,65.8827,65.8921,65.8357,65.8357,11842.0
2021-06-28 12:25:00,70.06,70.11,70.02,70.03,13637.0,65.8357,65.8827,65.7981,65.8075,13637.0
2021-06-28 12:30:00,70.02,70.03,69.96,69.98,6839.0,65.7981,65.8075,65.7417,65.7605,6839.0
2021-06-28 12:35:00,69.98,69.99,69.93,69.94,10439.0,65.7605,65.7699,65.7136,65.723,10439.0
2021-06-28 12:40:00,69.93,69.99,69.91,69.99,26371.0,65.7136,65.7699,65.6948,65.7699,26371.0
2021-06-28 12:45:00,69.98,70.09,69.98,70.06,33549.0,65.7605,65.8639,65.7605,65.8357,33549.0
2021-06-28 12:50:00,70.06,70.06,69.98,69.99,34295.0,65.8357,65.8357,65.7605,65.7699,34295.0
2021-06-28 12:55:00,69.99,70.01,69.98,70.0,15759.0,65.7699,65.7887,65.7605,65.7793,15759.0
2021-06-28 13:00:00,70.01,70.02,69.98,69.98,6642.0,65.7887,65.7981,65.7605,65.7605,6642.0
2021-06-28 13:05:00,69.99,69.99,69.94,69.98,15802.0,65.7699,65.7699,65.723,65.7605,15802.0
2021-06-28 13:10:00,69.98,70.01,69.97,70.01,13726.0,65.7605,65.7887,65.7511,65.7887,13726.0
2021-06-28 13:15:00,70.01,70.03,69.97,69.97,15575.0,65.7887,65.8075,65.7511,65.7511,15575.0
2021-06-28 13:20:00,69.97,70.02,69.96,69.96,20837.0,65.7511,65.7981,65.7417,65.7417,20837.0
2021-06-28 13:25:00,69.97,69.98,69.94,69.95,9014.0,65.7511,65.7605,65.723,65.7323,9014.0
2021-06-28 13:30:00,69.95,70.01,69.95,70.0,10297.0,65.7323,65.7887,65.7323,65.7793,10297.0
2021-06-28 13:35:00,70.0,70.15,69.99,70.13,35557.0,65.7793,65.9203,65.7699,65.9015,35557.0
2021-06-28 13:40:00,70.13,70.17,70.12,70.14,11563.0,65.9015,65.9391,65.8921,65.9109,11563.0
2021-06-28 13:45:00,70.13,70.21,70.12,70.2,11820.0,65.9015,65.9767,65.8921,65.9673,11820.0
2021-06-28 13:50:00,70.2,70.24,70.2,70.23,7337.0,65.9673,66.0049,65.9673,65.9955,7337.0
2021-06-28 13:55:00,70.23,70.27,70.21,70.27,9596.0,65.9955,66.0331,65.9767,66.0331,9596.0
2021-06-28 14:00:00,70.27,70.31,70.26,70.3,11638.0,66.0331,66.0706,66.0237,66.0612,11638.0
2021-06-28 14:05:00,70.31,70.34,70.28,70.33,9509.0,66.0706,66.0988,66.0424,66.0894,9509.0
2021-06-28 14:10:00,70.33,70.36,70.3,70.3,17921.0,66.0894,66.1176,66.0612,66.0612,17921.0
2021-06-28 14:15:00,70.31,70.33,70.3,70.31,12287.0,66.0706,66.0894,66.0612,66.0706,12287.0
2021-06-28 14:20:00,70.31,70.35,70.3,70.34,13764.0,66.0706,66.1082,66.0612,66.0988,13764.0
2021-06-28 14:25:00,70.35,70.35,70.27,70.3,14376.0,66.1082,66.1082,66.0331,66.0612,14376.0
2021-06-28 14:30:00,70.3,70.31,70.28,70.3,9314.0,66.0612,66.0706,66.0424,66.0612,9314.0
2021-06-28 14:35:00,70.3,70.3,70.28,70.3,9008.0,66.0612,66.0612,66.0424,66.0612,9008.0
2021-06-28 14:40:00,70.3,70.31,70.28,70.3,9371.0,66.0612,66.0706,66.0424,66.0612,9371.0
2021-06-28 14:45:00,70.3,70.34,70.29,70.34,14841.0,66.0612,66.0988,66.0518,66.0988,14841.0
2021-06-28 14:50:00,70.34,70.35,70.3,70.31,17397.0,66.0988,66.1082,66.0612,66.0706,17397.0
2021-06-28 14:55:00,70.32,70.34,70.28,70.34,13520.0,66.08,66.0988,66.0424,66.0988,13520.0
2021-06-28 15:00:00,70.34,70.36,70.27,70.28,15536.0,66.0988,66.1176,66.0331,66.0424,15536.0
2021-06-28 15:05:00,70.28,70.3,70.25,70.29,14890.0,66.0424,66.0612,66.0143,66.0518,14890.0
2021-06-28 15:10:00,70.28,70.29,70.23,70.28,18089.0,66.0424,66.0518,65.9955,66.0424,18089.0
2021-06-28 15:15:00,70.28,70.3,70.25,70.27,12584.0,66.0424,66.0612,66.0143,66.0331,12584.0
2021-06-28 15:20:00,70.27,70.27,70.23,70.25,72035.0,66.0331,66.0331,65.9955,66.0143,72035.0
2021-06-28 15:25:00,70.26,70.27,70.23,70.25,19993.0,66.0237,66.0331,65.9955,66.0143,19993.0
2021-06-28 15:30:00,70.25,70.27,70.2,70.22,22034.0,66.0143,66.0331,65.9673,65.9861,22034.0
2021-06-28 15:35:00,70.22,70.22,70.17,70.2,24824.0,65.9861,65.9861,65.9391,65.9673,24824.0
2021-06-28 15:40:00,70.2,70.25,70.19,70.2,33749.0,65.9673,66.0143,65.9579,65.9673,33749.0
2021-06-28 15:45:00,70.2,70.21,70.17,70.2,46886.0,65.9673,65.9767,65.9391,65.9673,46886.0
2021-06-28 15:50:00,70.2,70.25,70.13,70.16,120855.0,65.9673,66.0143,65.9015,65.9297,120855.0
2021-06-28 15:55:00,70.14,70.18,70.1,70.14,163624.0,65.9109,65.9485,65.8733,65.9109,163624.0
2021-06-29 09:30:00,70.55,70.92,70.55,70.9,76888.0,66.2962,66.6439,66.2962,66.6251,76888.0
2021-06-29 09:35:00,70.92,71.0,70.82,70.89,36155.0,66.6439,66.719,66.5499,66.6157,36155.0
2021-06-29 09:40:00,70.87,70.87,70.73,70.84,64481.0,66.5969,66.5969,66.4653,66.5687,64481.0
2021-06-29 09:45:00,70.82,70.95,70.82,70.93,82692.0,66.5499,66.6721,66.5499,66.6533,82692.0
2021-06-29 09:50:00,70.92,70.99,70.91,70.98,13679.0,66.6439,66.7096,66.6345,66.7002,13679.0
2021-06-29 09:55:00,70.98,71.04,70.96,71.01,57629.0,66.7002,66.7566,66.6814,66.7284,57629.0
2021-06-29 10:00:00,71.0,71.11,70.93,71.06,34857.0,66.719,66.8224,66.6533,66.7754,34857.0
2021-06-29 10:05:00,71.06,71.12,71.05,71.07,14881.0,66.7754,66.8318,66.766,66.7848,14881.0
2021-06-29 10:10:00,71.08,71.13,71.06,71.06,17455.0,66.7942,66.8412,66.7754,66.7754,17455.0
2021-06-29 10:15:00,71.05,71.05,70.98,70.99,12499.0,66.766,66.766,66.7002,66.7096,12499.0
2021-06-29 10:20:00,71.0,71.01,70.93,70.97,10749.0,66.719,66.7284,66.6533,66.6908,10749.0
2021-06-29 10:25:00,70.97,70.98,70.92,70.96,15900.0,66.6908,66.7002,66.6439,66.6814,15900.0
2021-06-29 10:30:00,70.96,71.01,70.95,70.95,13388.0,66.6814,66.7284,66.6721,66.6721,13388.0
2021-06-29 10:35:00,70.95,70.98,70.86,70.93,11496.0,66.6721,66.7002,66.5875,66.6533,11496.0
2021-06-29 10:40:00,70.93,70.93,70.87,70.87,7511.0,66.6533,66.6533,66.5969,66.5969,7511.0
2021-06-29 10:45:00,70.85,70.86,70.82,70.85,10087.0,66.5781,66.5875,66.5499,66.5781,10087.0
2021-06-29 10:50:00,70.86,70.87,70.83,70.87,9597.0,66.5875,66.5969,66.5593,66.5969,9597.0
2021-06-29 10:55:00,70.86,70.86,70.8,70.8,15137.0,66.5875,66.5875,66.5311,66.5311,15137.0
2021-06-29 11:00:00,70.79,70.82,70.76,70.82,20966.0,66.5217,66.5499,66.4935,66.5499,20966.0
2021-06-29 11:05:00,70.82,70.82,70.77,70.8,10316.0,66.5499,66.5499,66.5029,66.5311,10316.0
2021-06-29 11:10:00,70.8,70.85,70.78,70.85,12028.0,66.5311,66.5781,66.5123,66.5781,12028.0
2021-06-29 11:15:00,70.84,70.89,70.83,70.89,8713.0,66.5687,66.6157,66.5593,66.6157,8713.0
2021-06-29 11:20:00,70.89,70.91,70.85,70.86,7477.0,66.6157,66.6345,66.5781,66.5875,7477.0
2021-06-29 11:25:00,70.87,70.87,70.84,70.86,8623.0,66.5969,66.5969,66.5687,66.5875,8623.0
2021-06-29 11:30:00,70.87,70.96,70.86,70.94,28386.0,66.5969,66.6814,66.5875,66.6627,28386.0
2021-06-29 11:35:00,70.93,70.93,70.86,70.87,9833.0,66.6533,66.6533,66.5875,66.5969,9833.0
2021-06-29 11:40:00,70.88,70.9,70.85,70.87,12092.0,66.6063,66.6251,66.5781,66.5969,12092.0
2021-06-29 11:45:00,70.88,70.91,70.83,70.84,74772.0,66.6063,66.6345,66.5593,66.5687,74772.0
2021-06-29 11:50:00,70.84,70.86,70.81,70.81,23840.0,66.5687,66.5875,66.5405,66.5405,23840.0
2021-06-29 11:55:00,70.82,70.84,70.77,70.78,13858.0,66.5499,66.5687,66.5029,66.5123,13858.0
2021-06-29 12:00:00,70.78,70.79,70.74,70.76,16391.0,66.5123,66.5217,66.4747,66.4935,16391.0
2021-06-29 12:05:00,70.76,70.76,70.66,70.67,18298.0,66.4935,66.4935,66.3995,66.4089,18298.0
2021-06-29 12:10:00,70.67,70.68,70.59,70.6,26055.0,66.4089,66.4183,66.3338,66.3432,26055.0
2021-06-29 12:15:00,70.61,70.65,70.58,70.64,11357.0,66.3526,66.3901,66.3244,66.3807,11357.0
2021-06-29 12:20:00,70.64,70.64,70.57,70.59,23758.0,66.3807,66.3807,66.315,66.3338,23758.0
2021-06-29 12:25:00,70.59,70.65,70.57,70.65,24663.0,66.3338,66.3901,66.315,66.3901,24663.0
2021-06-29 12:30:00,70.65,70.7,70.62,70.69,12426.0,66.3901,66.4371,66.3619,66.4277,12426.0
2021-06-29 12:35:00,70.7,70.73,70.68,70.73,9922.0,66.4371,66.4653,66.4183,66.4653,9922.0
2021-06-29 12:40:00,70.75,70.75,70.68,70.69,12833.0,66.4841,66.4841,66.4183,66.4277,12833.0
2021-06-29 12:45:00,70.69,70.72,70.67,70.72,11362.0,66.4277,66.4559,66.4089,66.4559,11362.0
2021-06-29 12:50:00,70.73,70.73,70.66,70.68,13028.0,66.4653,66.4653,66.3995,66.4183,13028.0
2021-06-29 12:55:00,70.68,70.72,70.68,70.69,9749.0,66.4183,66.4559,66.4183,66.4277,9749.0
2021-06-29 13:00:00,70.69,70.69,70.63,70.65,9832.0,66.4277,66.4277,66.3713,66.3901,9832.0
2021-06-29 13:05:00,70.65,70.69,70.64,70.68,16425.0,66.3901,66.4277,66.3807,66.4183,16425.0
2021-06-29 13:10:00,70.69,70.72,70.66,70.72,8997.0,66.4277,66.4559,66.3995,66.4559,8997.0
2021-06-29 13:15:00,70.71,70.71,70.67,70.68,9976.0,66.4465,66.4465,66.4089,66.4183,9976.0
2021-06-29 13:20:00,70.68,70.68,70.61,70.61,16741.0,66.4183,66.4183,66.3526,66.3526,16741.0
2021-06-29 13:25:00,70.62,70.62,70.58,70.59,10583.0,66.3619,66.3619,66.3244,66.3338,10583.0
2021-06-29 13:30:00,70.58,70.58,70.54,70.55,12185.0,66.3244,66.3244,66.2868,66.2962,12185.0
2021-06-29 13:35:00,70.54,70.58,70.54,70.58,10853.0,66.2868,66.3244,66.2868,66.3244,10853.0
2021-06-29 13:40:00,70.57,70.57,70.53,70.56,11015.0,66.315,66.315,66.2774,66.3056,11015.0
2021-06-29 13:45:00,70.56,70.6,70.56,70.6,16185.0,66.3056,66.3432,66.3056,66.3432,16185.0
2021-06-29 13:50:00,70.6,70.61,70.58,70.59,8718.0,66.3432,66.3526,66.3244,66.3338,8718.0
2021-06-29 13:55:00,70.58,70.68,70.57,70.67,17807.0,66.3244,66.4183,66.315,66.4089,17807.0
2021-06-29 14:00:00,70.66,70.66,70.62,70.66,15573.0,66.3995,66.3995,66.3619,66.3995,15573.0
2021-06-29 14:05:00,70.67,70.73,70.67,70.72,37304.0,66.4089,66.4653,66.4089,66.4559,37304.0
2021-06-29 14:10:00,70.71,70.71,70.67,70.68,11610.0,66.4465,66.4465,66.4089,66.4183,11610.0
2021-06-29 14:15:00,70.67,70.7,70.65,70.66,38370.0,66.4089,66.4371,66.3901,66.3995,38370.0
2021-06-29 14:20:00,70.66,70.69,70.65,70.68,10689.0,66.3995,66.4277,66.3901,66.4183,10689.0
2021-06-29 14:25:00,70.67,70.7,70.62,70.65,12687.0,66.4089,66.4371,66.3619,66.3901,12687.0
2021-06-29 14:30:00,70.65,70.65,70.61,70.62,12251.0,66.3901,66.3901,66.3526,66.3619,12251.0
2021-06-29 14:35:00,70.61,70.63,70.55,70.56,15611.0,66.3526,66.3713,66.2962,66.3056,15611.0
2021-06-29 14:40:00,70.55,70.57,70.54,70.54,17416.0,66.2962,66.315,66.2868,66.2868,17416.0
2021-06-29 14:45:00,70.55,70.57,70.53,70.56,16380.0,66.2962,66.315,66.2774,66.3056,16380.0
2021-06-29 14:50:00,70.57,70.58,70.54,70.57,13023.0,66.315,66.3244,66.2868,66.315,13023.0
2021-06-29 14:55:00,70.57,70.62,70.57,70.59,16048.0,66.315,66.3619,66.315,66.3338,16048.0
2021-06-29 15:00:00,70.59,70.6,70.55,70.55,12654.0,66.3338,66.3432,66.2962,66.2962,12654.0
2021-06-29 15:05:00,70.56,70.57,70.53,70.54,13702.0,66.3056,66.315,66.2774,66.2868,13702.0
2021-06-29 15:10:00,70.55,70.57,70.54,70.55,15091.0,66.2962,66.315,66.2868,66.2962,15091.0
2021-06-29 15:15:00,70.55,70.56,70.49,70.5,14915.0,66.2962,66.3056,66.2398,66.2492,14915.0
2021-06-29 15:20:00,70.5,70.53,70.45,70.53,22731.0,66.2492,66.2774,66.2022,66.2774,22731.0
2021-06-29 15:25:00,70.53,70.53,70.5,70.51,16147.0,66.2774,66.2774,66.2492,66.2586,16147.0
2021-06-29 15:30:00,70.51,70.51,70.45,70.47,32138.0,66.2586,66.2586,66.2022,66.221,32138.0
2021-06-29 15:35:00,70.47,70.5,70.46,70.48,16878.0,66.221,66.2492,66.2116,66.2304,16878.0
2021-06-29 15:40:00,70.49,70.49,70.41,70.42,28209.0,66.2398,66.2398,66.1646,66.174,28209.0
2021-06-29 15:45:00,70.42,70.48,70.4,70.42,41711.0,66.174,66.2304,66.1552,66.174,41711.0
2021-06-29 15:50:00,70.43,70.48,70.41,70.48,69593.0,66.1834,66.2304,66.1646,66.2304,69593.0
2021-06-29 15:55:00,70.47,70.48,70.36,70.43,167195.0,66.221,66.2304,66.1176,66.1834,167195.0
2021-06-30 09:30:00,69.77,70.08,69.32,69.45,186408.0,65.5632,65.8545,65.1403,65.2625,186408.0
2021-06-30 09:35:00,69.45,69.61,69.2,69.23,78033.0,65.2625,65.4128,65.0276,65.0558,78033.0
2021-06-30 09:40:00,69.21,69.28,69.11,69.19,46765.0,65.037,65.1027,64.943,65.0182,46765.0
2021-06-30 09:45:00,69.19,69.27,68.86,68.86,44597.0,65.0182,65.0933,64.7081,64.7081,44597.0
2021-06-30 09:50:00,68.85,68.87,68.75,68.82,28516.0,64.6987,64.7175,64.6047,64.6705,28516.0
2021-06-30 09:55:00,68.83,68.94,68.78,68.86,36389.0,64.6799,64.7832,64.6329,64.7081,36389.0
2021-06-30 10:00:00,68.86,68.96,68.67,68.85,50356.0,64.7081,64.802,64.5295,64.6987,50356.0
2021-06-30 10:05:00,68.85,68.95,68.83,68.84,57612.0,64.6987,64.7926,64.6799,64.6893,57612.0
2021-06-30 10:10:00,68.85,68.86,68.66,68.7,36180.0,64.6987,64.7081,64.5201,64.5577,36180.0
2021-06-30 10:15:00,68.68,68.68,68.6,68.64,19275.0,64.5389,64.5389,64.4637,64.5013,19275.0
2021-06-30 10:20:00,68.64,68.76,68.64,68.75,23943.0,64.5013,64.6141,64.5013,64.6047,23943.0
2021-06-30 10:25:00,68.75,68.77,68.68,68.69,20492.0,64.6047,64.6235,64.5389,64.5483,20492.0
2021-06-30 10:30:00,68.69,68.94,68.69,68.89,52019.0,64.5483,64.7832,64.5483,64.7363,52019.0
2021-06-30 10:35:00,68.89,68.9,68.74,68.84,30441.0,64.7363,64.7457,64.5953,64.6893,30441.0
2021-06-30 10:40:00,68.86,68.89,68.81,68.83,28165.0,64.7081,64.7363,64.6611,64.6799,28165.0
2021-06-30 10:45:00,68.82,68.93,68.81,68.87,20361.0,64.6705,64.7738,64.6611,64.7175,20361.0
2021-06-30 10:50:00,68.87,68.96,68.82,68.93,109901.0,64.7175,64.802,64.6705,64.7738,109901.0
2021-06-30 10:55:00,68.93,69.11,68.92,69.01,67967.0,64.7738,64.943,64.7645,64.849,67967.0
2021-06-30 11:00:00,69.03,69.03,68.92,68.95,32434.0,64.8678,64.8678,64.7645,64.7926,32434.0
2021-06-30 11:05:00,68.95,68.99,68.92,68.97,17583.0,64.7926,64.8302,64.7645,64.8114,17583.0
2021-06-30 11:10:00,68.96,68.96,68.87,68.89,19750.0,64.802,64.802,64.7175,64.7363,19750.0
2021-06-30 11:15:00,68.88,68.91,68.83,68.87,29227.0,64.7269,64.7551,64.6799,64.7175,29227.0
2021-06-30 11:20:00,68.86,68.94,68.86,68.93,20164.0,64.7081,64.7832,64.7081,64.7738,20164.0
2021-06-30 11:25:00,68.92,68.94,68.87,68.9,23918.0,64.7645,64.7832,64.7175,64.7457,23918.0
2021-06-30 11:30:00,68.89,69.0,68.88,68.97,15326.0,64.7363,64.8396,64.7269,64.8114,15326.0
2021-06-30 11:35:00,68.96,68.98,68.94,68.95,13839.0,64.802,64.8208,64.7832,64.7926,13839.0
2021-06-30 11:40:00,68.94,68.96,68.9,68.96,22855.0,64.7832,64.802,64.7457,64.802,22855.0
2021-06-30 11:45:00,68.97,69.08,68.97,69.06,18234.0,64.8114,64.9148,64.8114,64.896,18234.0
2021-06-30 11:50:00,69.06,69.07,69.01,69.03,11082.0,64.896,64.9054,64.849,64.8678,11082.0
2021-06-30 11:55:00,69.03,69.14,69.03,69.12,21648.0,64.8678,64.9712,64.8678,64.9524,21648.0
2021-06-30 12:00:00,69.13,69.18,69.1,69.18,22460.0,64.9618,65.0088,64.9336,65.0088,22460.0
2021-06-30 12:05:00,69.2,69.27,69.19,69.24,19504.0,65.0276,65.0933,65.0182,65.0652,19504.0
2021-06-30 12:10:00,69.23,69.23,69.17,69.18,14933.0,65.0558,65.0558,64.9994,65.0088,14933.0
2021-06-30 12:15:00,69.17,69.21,69.13,69.18,19957.0,64.9994,65.037,64.9618,65.0088,19957.0
2021-06-30 12:20:00,69.17,69.22,69.17,69.19,13293.0,64.9994,65.0464,64.9994,65.0182,13293.0
2021-06-30 12:25:00,69.19,69.19,69.11,69.12,19085.0,65.0182,65.0182,64.943,64.9524,19085.0
2021-06-30 12:30:00,69.11,69.15,69.08,69.15,18994.0,64.943,64.9806,64.9148,64.9806,18994.0
2021-06-30 12:35:00,69.15,69.16,69.1,69.14,19702.0,64.9806,64.99,64.9336,64.9712,19702.0
2021-06-30 12:40:00,69.14,69.16,69.13,69.15,25890.0,64.9712,64.99,64.9618,64.9806,25890.0
2021-06-30 12:45:00,69.16,69.16,69.12,69.14,11054.0,64.99,64.99,64.9524,64.9712,11054.0
2021-06-30 12:50:00,69.14,69.14,69.12,69.13,21527.0,64.9712,64.9712,64.9524,64.9618,21527.0
2021-06-30 12:55:00,69.13,69.21,69.12,69.21,28586.0,64.9618,65.037,64.9524,65.037,28586.0
2021-06-30 13:00:00,69.21,69.22,69.18,69.2,19045.0,65.037,65.0464,65.0088,65.0276,19045.0
2021-06-30 13:05:00,69.2,69.25,69.19,69.22,17869.0,65.0276,65.0746,65.0182,65.0464,17869.0
2021-06-30 13:10:00,69.21,69.28,69.2,69.28,15286.0,65.037,65.1027,65.0276,65.1027,15286.0
2021-06-30 13:15:00,69.28,69.29,69.21,69.27,12989.0,65.1027,65.1121,65.037,65.0933,12989.0
2021-06-30 13:20:00,69.27,69.3,69.24,69.29,9678.0,65.0933,65.1215,65.0652,65.1121,9678.0
2021-06-30 13:25:00,69.29,69.33,69.28,69.33,5261.0,65.1121,65.1497,65.1027,65.1497,5261.0
2021-06-30 13:30:00,69.33,69.33,69.27,69.3,18650.0,65.1497,65.1497,65.0933,65.1215,18650.0
2021-06-30 13:35:00,69.29,69.35,69.29,69.35,10733.0,65.1121,65.1685,65.1121,65.1685,10733.0
2021-06-30 13:40:00,69.34,69.35,69.29,69.32,12458.0,65.1591,65.1685,65.1121,65.1403,12458.0
2021-06-30 13:45:00,69.31,69.33,69.3,69.32,14284.0,65.1309,65.1497,65.1215,65.1403,14284.0
2021-06-30 13:50:00,69.33,69.33,69.29,69.3,14844.0,65.1497,65.1497,65.1121,65.1215,14844.0
2021-06-30 13:55:00,69.3,69.33,69.29,69.33,17097.0,65.1215,65.1497,65.1121,65.1497,17097.0
2021-06-30 14:00:00,69.33,69.33,69.28,69.3,22788.0,65.1497,65.1497,65.1027,65.1215,22788.0
2021-06-30 14:05:00,69.3,69.31,69.27,69.28,17061.0,65.1215,65.1309,65.0933,65.1027,17061.0
2021-06-30 14:10:00,69.28,69.28,69.22,69.25,24099.0,65.1027,65.1027,65.0464,65.0746,24099.0
2021-06-30 14:15:00,69.25,69.3,69.23,69.23,25339.0,65.0746,65.1215,65.0558,65.0558,25339.0
2021-06-30 14:20:00,69.23,69.23,69.15,69.17,13988.0,65.0558,65.0558,64.9806,64.9994,13988.0
2021-06-30 14:25:00,69.17,69.24,69.17,69.23,13700.0,64.9994,65.0652,64.9994,65.0558,13700.0
2021-06-30 14:30:00,69.23,69.25,69.21,69.23,9520.0,65.0558,65.0746,65.037,65.0558,9520.0
2021-06-30 14:35:00,69.23,69.24,69.2,69.23,8330.0,65.0558,65.0652,65.0276,65.0558,8330.0
2021-06-30 14:40:00,69.23,69.25,69.22,69.24,21795.0,65.0558,65.0746,65.0464,65.0652,21795.0
2021-06-30 14:45:00,69.23,69.24,69.22,69.23,10272.0,65.0558,65.0652,65.0464,65.0558,10272.0
2021-06-30 14:50:00,69.23,69.23,69.13,69.15,28492.0,65.0558,65.0558,64.9618,64.9806,28492.0
2021-06-30 14:55:00,69.16,69.22,69.16,69.19,8411.0,64.99,65.0464,64.99,65.0182,8411.0
2021-06-30 15:00:00,69.18,69.21,69.15,69.2,17153.0,65.0088,65.037,64.9806,65.0276,17153.0
2021-06-30 15:05:00,69.21,69.23,69.2,69.21,17730.0,65.037,65.0558,65.0276,65.037,17730.0
2021-06-30 15:10:00,69.22,69.24,69.2,69.2,17237.0,65.0464,65.0652,65.0276,65.0276,17237.0
2021-06-30 15:15:00,69.21,69.24,69.18,69.23,21743.0,65.037,65.0652,65.0088,65.0558,21743.0
2021-06-30 15:20:00,69.23,69.27,69.23,69.26,14597.0,65.0558,65.0933,65.0558,65.084,14597.0
2021-06-30 15:25:00,69.27,69.28,69.26,69.28,18671.0,65.0933,65.1027,65.084,65.1027,18671.0
2021-06-30 15:30:00,69.28,69.28,69.18,69.25,34043.0,65.1027,65.1027,65.0088,65.0746,34043.0
2021-06-30 15:35:00,69.25,69.27,69.22,69.26,24110.0,65.0746,65.0933,65.0464,65.084,24110.0
2021-06-30 15:40:00,69.26,69.32,69.17,69.22,59850.0,65.084,65.1403,64.9994,65.0464,59850.0
2021-06-30 15:45:00,69.22,69.32,69.22,69.3,43669.0,65.0464,65.1403,65.0464,65.1215,43669.0
2021-06-30 15:50:00,69.28,69.29,69.18,69.25,142649.0,65.1027,65.1121,65.0088,65.0746,142649.0
2021-06-30 15:55:00,69.26,69.42,69.25,69.26,230060.0,65.084,65.2343,65.0746,65.084,230060.0
2021-07-01 09:30:00,69.48,69.62,69.12,69.12,135164.0,65.2907,65.4222,64.9524,64.9524,135164.0
2021-07-01 09:35:00,69.13,69.17,68.93,69.03,55308.0,64.9618,64.9994,64.7738,64.8678,55308.0
2021-07-01 09:40:00,69.04,69.1,68.98,69.09,82938.0,64.8772,64.9336,64.8208,64.9242,82938.0
2021-07-01 09:45:00,69.08,69.23,69.08,69.21,79911.0,64.9148,65.0558,64.9148,65.037,79911.0
2021-07-01 09:50:00,69.21,69.3,69.19,69.21,42373.0,65.037,65.1215,65.0182,65.037,42373.0
2021-07-01 09:55:00,69.21,69.28,69.18,69.28,22598.0,65.037,65.1027,65.0088,65.1027,22598.0
2021-07-01 10:00:00,69.25,69.35,69.19,69.34,21476.0,65.0746,65.1685,65.0182,65.1591,21476.0
2021-07-01 10:05:00,69.32,69.46,69.28,69.45,21435.0,65.1403,65.2719,65.1027,65.2625,21435.0
2021-07-01 10:10:00,69.45,69.48,69.39,69.45,24096.0,65.2625,65.2907,65.2061,65.2625,24096.0
2021-07-01 10:15:00,69.45,69.61,69.44,69.59,36209.0,65.2625,65.4128,65.2531,65.3941,36209.0
2021-07-01 10:20:00,69.58,69.58,69.41,69.43,22872.0,65.3847,65.3847,65.2249,65.2437,22872.0
2021-07-01 10:25:00,69.42,69.43,69.34,69.36,48671.0,65.2343,65.2437,65.1591,65.1779,48671.0
2021-07-01 10:30:00,69.36,69.4,69.34,69.34,37561.0,65.1779,65.2155,65.1591,65.1591,37561.0
2021-07-01 10:35:00,69.34,69.43,69.32,69.4,26328.0,65.1591,65.2437,65.1403,65.2155,26328.0
2021-07-01 10:40:00,69.4,69.49,69.39,69.48,17857.0,65.2155,65.3001,65.2061,65.2907,17857.0
2021-07-01 10:45:00,69.48,69.53,69.47,69.51,18073.0,65.2907,65.3377,65.2813,65.3189,18073.0
2021-07-01 10:50:00,69.51,69.59,69.51,69.56,18270.0,65.3189,65.3941,65.3189,65.3659,18270.0
2021-07-01 10:55:00,69.55,69.55,69.49,69.54,18665.0,65.3565,65.3565,65.3001,65.3471,18665.0
2021-07-01 11:00:00,69.54,69.63,69.54,69.62,13509.0,65.3471,65.4316,65.3471,65.4222,13509.0
2021-07-01 11:05:00,69.63,69.65,69.54,69.59,20330.0,65.4316,65.4504,65.3471,65.3941,20330.0
2021-07-01 11:10:00,69.57,69.63,69.53,69.63,14345.0,65.3753,65.4316,65.3377,65.4316,14345.0
2021-07-01 11:15:00,69.63,69.7,69.58,69.58,23339.0,65.4316,65.4974,65.3847,65.3847,23339.0
2021-07-01 11:20:00,69.59,69.62,69.56,69.59,13359.0,65.3941,65.4222,65.3659,65.3941,13359.0
2021-07-01 11:25:00,69.59,69.64,69.53,69.64,45393.0,65.3941,65.441,65.3377,65.441,45393.0
2021-07-01 11:30:00,69.65,69.66,69.58,69.65,18222.0,65.4504,65.4598,65.3847,65.4504,18222.0
2021-07-01 11:35:00,69.65,69.73,69.65,69.73,14408.0,65.4504,65.5256,65.4504,65.5256,14408.0
2021-07-01 11:40:00,69.75,69.75,69.66,69.7,15895.0,65.5444,65.5444,65.4598,65.4974,15895.0
2021-07-01 11:45:00,69.71,69.74,69.7,69.73,14795.0,65.5068,65.535,65.4974,65.5256,14795.0
2021-07-01 11:50:00,69.73,69.82,69.73,69.81,11660.0,65.5256,65.6102,65.5256,65.6008,11660.0
2021-07-01 11:55:00,69.81,69.84,69.75,69.8,15363.0,65.6008,65.629,65.5444,65.5914,15363.0
2021-07-01 12:00:00,69.81,69.84,69.8,69.81,13063.0,65.6008,65.629,65.5914,65.6008,13063.0
2021-07-01 12:05:00,69.81,69.88,69.81,69.86,11149.0,65.6008,65.6666,65.6008,65.6478,11149.0
2021-07-01 12:10:00,69.86,69.89,69.83,69.84,11336.0,65.6478,65.676,65.6196,65.629,11336.0
2021-07-01 12:15:00,69.84,69.91,69.84,69.91,18300.0,65.629,65.6948,65.629,65.6948,18300.0
2021-07-01 12:20:00,69.91,69.94,69.9,69.93,9347.0,65.6948,65.723,65.6854,65.7136,9347.0
2021-07-01 12:25:00,69.93,69.94,69.89,69.89,11067.0,65.7136,65.723,65.676,65.676,11067.0
2021-07-01 12:30:00,69.89,69.95,69.88,69.89,9625.0,65.676,65.7323,65.6666,65.676,9625.0
2021-07-01 12:35:00,69.89,69.89,69.79,69.8,12444.0,65.676,65.676,65.582,65.5914,12444.0
2021-07-01 12:40:00,69.8,69.87,69.79,69.83,17293.0,65.5914,65.6572,65.582,65.6196,17293.0
2021-07-01 12:45:00,69.83,69.84,69.81,69.81,6948.0,65.6196,65.629,65.6008,65.6008,6948.0
2021-07-01 12:50:00,69.81,69.81,69.73,69.75,9766.0,65.6008,65.6008,65.5256,65.5444,9766.0
2021-07-01 12:55:00,69.76,69.85,69.76,69.84,10556.0,65.5538,65.6384,65.5538,65.629,10556.0
2021-07-01 13:00:00,69.84,69.85,69.81,69.82,32717.0,65.629,65.6384,65.6008,65.6102,32717.0
2021-07-01 13:05:00,69.81,69.84,69.8,69.8,11904.0,65.6008,65.629,65.5914,65.5914,11904.0
2021-07-01 13:10:00,69.8,69.8,69.71,69.73,14723.0,65.5914,65.5914,65.5068,65.5256,14723.0
2021-07-01 13:15:00,69.73,69.74,69.69,69.7,6294.0,65.5256,65.535,65.488,65.4974,6294.0
2021-07-01 13:20:00,69.7,69.8,69.69,69.75,14650.0,65.4974,65.5914,65.488,65.5444,14650.0
2021-07-01 13:25:00,69.75,69.78,69.74,69.76,5884.0,65.5444,65.5726,65.535,65.5538,5884.0
2021-07-01 13:30:00,69.76,69.8,69.74,69.79,9158.0,65.5538,65.5914,65.535,65.582,9158.0
2021-07-01 13:35:00,69.8,69.84,69.78,69.83,12089.0,65.5914,65.629,65.5726,65.6196,12089.0
2021-07-01 13:40:00,69.83,69.84,69.76,69.78,26943.0,65.6196,65.629,65.5538,65.5726,26943.0
2021-07-01 13:45:00,69.78,69.79,69.75,69.77,8529.0,65.5726,65.582,65.5444,65.5632,8529.0
2021-07-01 13:50:00,69.77,69.8,69.76,69.77,18172.0,65.5632,65.5914,65.5538,65.5632,18172.0
2021-07-01 13:55:00,69.77,69.78,69.74,69.75,5725.0,65.5632,65.5726,65.535,65.5444,5725.0
2021-07-01 14:00:00,69.74,69.75,69.73,69.73,9274.0,65.535,65.5444,65.5256,65.5256,9274.0
2021-07-01 14:05:00,69.73,69.73,69.69,69.72,10841.0,65.5256,65.5256,65.488,65.5162,10841.0
2021-07-01 14:10:00,69.72,69.76,69.72,69.75,8726.0,65.5162,65.5538,65.5162,65.5444,8726.0
2021-07-01 14:15:00,69.75,69.81,69.74,69.78,11058.0,65.5444,65.6008,65.535,65.5726,11058.0
2021-07-01 14:20:00,69.78,69.78,69.74,69.75,6452.0,65.5726,65.5726,65.535,65.5444,6452.0
2021-07-01 14:25:00,69.75,69.79,69.74,69.74,11199.0,65.5444,65.582,65.535,65.535,11199.0
2021-07-01 14:30:00,69.75,69.82,69.74,69.81,14632.0,65.5444,65.6102,65.535,65.6008,14632.0
2021-07-01 14:35:00,69.82,69.88,69.82,69.87,10945.0,65.6102,65.6666,65.6102,65.6572,10945.0
2021-07-01 14:40:00,69.87,69.87,69.84,69.87,7725.0,65.6572,65.6572,65.629,65.6572,7725.0
2021-07-01 14:45:00,69.87,69.93,69.86,69.91,12938.0,65.6572,65.7136,65.6478,65.6948,12938.0
2021-07-01 14:50:00,69.9,69.91,69.89,69.9,12206.0,65.6854,65.6948,65.676,65.6854,12206.0
2021-07-01 14:55:00,69.9,69.92,69.89,69.92,17544.0,65.6854,65.7042,65.676,65.7042,17544.0
2021-07-01 15:00:00,69.93,69.99,69.93,69.97,31595.0,65.7136,65.7699,65.7136,65.7511,31595.0
2021-07-01 15:05:00,69.96,69.96,69.87,69.89,12476.0,65.7417,65.7417,65.6572,65.676,12476.0
2021-07-01 15:10:00,69.89,69.89,69.84,69.86,13173.0,65.676,65.676,65.629,65.6478,13173.0
2021-07-01 15:15:00,69.86,69.91,69.85,69.91,25455.0,65.6478,65.6948,65.6384,65.6948,25455.0
2021-07-01 15:20:00,69.91,69.91,69.84,69.87,23258.0,65.6948,65.6948,65.629,65.6572,23258.0
2021-07-01 15:25:00,69.87,69.87,69.81,69.83,12389.0,65.6572,65.6572,65.6008,65.6196,12389.0
2021-07-01 15:30:00,69.84,69.91,69.83,69.9,32523.0,65.629,65.6948,65.6196,65.6854,32523.0
2021-07-01 15:35:00,69.9,69.91,69.85,69.91,28424.0,65.6854,65.6948,65.6384,65.6948,28424.0
2021-07-01 15:40:00,69.9,69.95,69.89,69.9,29178.0,65.6854,65.7323,65.676,65.6854,29178.0
2021-07-01 15:45:00,69.9,69.93,69.86,69.93,41711.0,65.6854,65.7136,65.6478,65.7136,41711.0
2021-07-01 15:50:00,69.93,69.93,69.86,69.87,91413.0,65.7136,65.7136,65.6478,65.6572,91413.0
2021-07-01 15:55:00,69.86,69.87,69.81,69.84,115603.0,65.6478,65.6572,65.6008,65.629,115603.0
2021-07-02 09:30:00,70.11,70.29,70.07,70.14,38705.0,65.8827,66.0518,65.8451,65.9109,38705.0
2021-07-02 09:35:00,70.12,70.2,69.84,69.85,37189.0,65.8921,65.9673,65.629,65.6384,37189.0
2021-07-02 09:40:00,69.86,69.9,69.74,69.83,20414.0,65.6478,65.6854,65.535,65.6196,20414.0
2021-07-02 09:45:00,69.8,69.89,69.8,69.83,15363.0,65.5914,65.676,65.5914,65.6196,15363.0
2021-07-02 09:50:00,69.83,69.85,69.71,69.81,16384.0,65.6196,65.6384,65.5068,65.6008,16384.0
2021-07-02 09:55:00,69.8,69.85,69.64,69.72,15079.0,65.5914,65.6384,65.441,65.5162,15079.0
2021-07-02 10:00:00,69.74,69.82,69.7,69.78,26008.0,65.535,65.6102,65.4974,65.5726,26008.0
2021-07-02 10:05:00,69.77,69.79,69.71,69.79,11901.0,65.5632,65.582,65.5068,65.582,11901.0
2021-07-02 10:10:00,69.8,69.81,69.65,69.65,8797.0,65.5914,65.6008,65.4504,65.4504,8797.0
2021-07-02 10:15:00,69.66,69.76,69.64,69.76,13320.0,65.4598,65.5538,65.441,65.5538,13320.0
2021-07-02 10:20:00,69.75,69.82,69.73,69.74,16635.0,65.5444,65.6102,65.5256,65.535,16635.0
2021-07-02 10:25:00,69.75,69.76,69.68,69.68,7962.0,65.5444,65.5538,65.4786,65.4786,7962.0
2021-07-02 10:30:00,69.67,69.68,69.63,69.65,19806.0,65.4692,65.4786,65.4316,65.4504,19806.0
2021-07-02 10:35:00,69.66,69.75,69.66,69.69,15394.0,65.4598,65.5444,65.4598,65.488,15394.0
2021-07-02 10:40:00,69.69,69.78,69.69,69.72,10612.0,65.488,65.5726,65.488,65.5162,10612.0
2021-07-02 10:45:00,69.73,69.78,69.68,69.7,18075.0,65.5256,65.5726,65.4786,65.4974,18075.0
2021-07-02 10:50:00,69.71,69.71,69.67,69.7,12389.0,65.5068,65.5068,65.4692,65.4974,12389.0
2021-07-02 10:55:00,69.67,69.69,69.58,69.6,13307.0,65.4692,65.488,65.3847,65.4035,13307.0
2021-07-02 11:00:00,69.59,69.69,69.59,69.61,10914.0,65.3941,65.488,65.3941,65.4128,10914.0
2021-07-02 11:05:00,69.61,69.61,69.56,69.59,12362.0,65.4128,65.4128,65.3659,65.3941,12362.0
2021-07-02 11:10:00,69.59,69.68,69.58,69.68,7255.0,65.3941,65.4786,65.3847,65.4786,7255.0
2021-07-02 11:15:00,69.67,69.69,69.62,69.65,17263.0,65.4692,65.488,65.4222,65.4504,17263.0
2021-07-02 11:20:00,69.66,69.7,69.65,69.66,8844.0,65.4598,65.4974,65.4504,65.4598,8844.0
2021-07-02 11:25:00,69.66,69.68,69.58,69.67,11723.0,65.4598,65.4786,65.3847,65.4692,11723.0
2021-07-02 11:30:00,69.68,69.69,69.62,69.69,14259.0,65.4786,65.488,65.4222,65.488,14259.0
2021-07-02 11:35:00,69.68,69.73,69.67,69.73,11500.0,65.4786,65.5256,65.4692,65.5256,11500.0
2021-07-02 11:40:00,69.73,69.76,69.71,69.71,7126.0,65.5256,65.5538,65.5068,65.5068,7126.0
2021-07-02 11:45:00,69.72,69.73,69.66,69.67,11497.0,65.5162,65.5256,65.4598,65.4692,11497.0
2021-07-02 11:50:00,69.68,69.73,69.66,69.71,8792.0,65.4786,65.5256,65.4598,65.5068,8792.0
2021-07-02 11:55:00,69.71,69.77,69.65,69.65,11936.0,65.5068,65.5632,65.4504,65.4504,11936.0
2021-07-02 12:00:00,69.67,69.67,69.61,69.66,10458.0,65.4692,65.4692,65.4128,65.4598,10458.0
2021-07-02 12:05:00,69.66,69.67,69.63,69.65,8457.0,65.4598,65.4692,65.4316,65.4504,8457.0
2021-07-02 12:10:00,69.65,69.68,69.65,69.67,7643.0,65.4504,65.4786,65.4504,65.4692,7643.0
2021-07-02 12:15:00,69.67,69.67,69.63,69.63,5536.0,65.4692,65.4692,65.4316,65.4316,5536.0
2021-07-02 12:20:00,69.65,69.66,69.63,69.64,7565.0,65.4504,65.4598,65.4316,65.441,7565.0
2021-07-02 12:25:00,69.64,69.65,69.62,69.64,5748.0,65.441,65.4504,65.4222,65.441,5748.0
2021-07-02 12:30:00,69.64,69.75,69.63,69.72,9501.0,65.441,65.5444,65.4316,65.5162,9501.0
2021-07-02 12:35:00,69.73,69.76,69.73,69.76,7190.0,65.5256,65.5538,65.5256,65.5538,7190.0
2021-07-02 12:40:00,69.75,69.78,69.74,69.77,9035.0,65.5444,65.5726,65.535,65.5632,9035.0
2021-07-02 12:45:00,69.76,69.83,69.76,69.83,14015.0,65.5538,65.6196,65.5538,65.6196,14015.0
2021-07-02 12:50:00,69.83,69.84,69.8,69.82,7955.0,65.6196,65.629,65.5914,65.6102,7955.0
2021-07-02 12:55:00,69.82,69.82,69.8,69.82,16247.0,65.6102,65.6102,65.5914,65.6102,16247.0
2021-07-02 13:00:00,69.82,69.88,69.8,69.87,10128.0,65.6102,65.6666,65.5914,65.6572,10128.0
2021-07-02 13:05:00,69.87,69.87,69.8,69.84,8456.0,65.6572,65.6572,65.5914,65.629,8456.0
2021-07-02 13:10:00,69.83,69.83,69.79,69.8,5471.0,65.6196,65.6196,65.582,65.5914,5471.0
2021-07-02 13:15:00,69.79,69.82,69.78,69.79,3509.0,65.582,65.6102,65.5726,65.582,3509.0
2021-07-02 13:20:00,69.78,69.8,69.77,69.78,6971.0,65.5726,65.5914,65.5632,65.5726,6971.0
2021-07-02 13:25:00,69.77,69.8,69.74,69.74,9034.0,65.5632,65.5914,65.535,65.535,9034.0
2021-07-02 13:30:00,69.75,69.78,69.74,69.74,6124.0,65.5444,65.5726,65.535,65.535,6124.0
2021-07-02 13:35:00,69.76,69.79,69.75,69.78,7368.0,65.5538,65.582,65.5444,65.5726,7368.0
2021-07-02 13:40:00,69.78,69.83,69.77,69.82,10260.0,65.5726,65.6196,65.5632,65.6102,10260.0
2021-07-02 13:45:00,69.81,69.82,69.78,69.8,7222.0,65.6008,65.6102,65.5726,65.5914,7222.0
2021-07-02 13:50:00,69.8,69.8,69.74,69.76,9790.0,65.5914,65.5914,65.535,65.5538,9790.0
2021-07-02 13:55:00,69.76,69.77,69.75,69.75,5106.0,65.5538,65.5632,65.5444,65.5444,5106.0
2021-07-02 14:00:00,69.75,69.76,69.7,69.76,9215.0,65.5444,65.5538,65.4974,65.5538,9215.0
2021-07-02 14:05:00,69.76,69.76,69.72,69.73,9025.0,65.5538,65.5538,65.5162,65.5256,9025.0
2021-07-02 14:10:00,69.73,69.76,69.73,69.73,4280.0,65.5256,65.5538,65.5256,65.5256,4280.0
2021-07-02 14:15:00,69.73,69.75,69.73,69.74,11840.0,65.5256,65.5444,65.5256,65.535,11840.0
2021-07-02 14:20:00,69.74,69.74,69.71,69.72,10827.0,65.535,65.535,65.5068,65.5162,10827.0
2021-07-02 14:25:00,69.71,69.72,69.64,69.67,19536.0,65.5068,65.5162,65.441,65.4692,19536.0
2021-07-02 14:30:00,69.68,69.7,69.66,69.68,17019.0,65.4786,65.4974,65.4598,65.4786,17019.0
2021-07-02 14:35:00,69.68,69.71,69.67,69.67,10268.0,65.4786,65.5068,65.4692,65.4692,10268.0
2021-07-02 14:40:00,69.66,69.69,69.66,69.67,10079.0,65.4598,65.488,65.4598,65.4692,10079.0
2021-07-02 14:45:00,69.68,69.68,69.64,69.65,9518.0,65.4786,65.4786,65.441,65.4504,9518.0
2021-07-02 14:50:00,69.65,69.67,69.61,69.62,13978.0,65.4504,65.4692,65.4128,65.4222,13978.0
2021-07-02 14:55:00,69.64,69.64,69.61,69.63,8607.0,65.441,65.441,65.4128,65.4316,8607.0
2021-07-02 15:00:00,69.64,69.65,69.62,69.62,15707.0,65.441,65.4504,65.4222,65.4222,15707.0
2021-07-02 15:05:00,69.63,69.69,69.61,69.67,14717.0,65.4316,65.488,65.4128,65.4692,14717.0
2021-07-02 15:10:00,69.67,69.67,69.63,69.64,14105.0,65.4692,65.4692,65.4316,65.441,14105.0
2021-07-02 15:15:00,69.64,69.65,69.6,69.61,14169.0,65.441,65.4504,65.4035,65.4128,14169.0
2021-07-02 15:20:00,69.6,69.62,69.57,69.57,22995.0,65.4035,65.4222,65.3753,65.3753,22995.0
2021-07-02 15:25:00,69.57,69.63,69.57,69.63,12200.0,65.3753,65.4316,65.3753,65.4316,12200.0
2021-07-02 15:30:00,69.63,69.63,69.54,69.56,22396.0,65.4316,65.4316,65.3471,65.3659,22396.0
2021-07-02 15:35:00,69.55,69.58,69.54,69.57,23877.0,65.3565,65.3847,65.3471,65.3753,23877.0
2021-07-02 15:40:00,69.58,69.63,69.57,69.58,29770.0,65.3847,65.4316,65.3753,65.3847,29770.0
2021-07-02 15:45:00,69.58,69.64,69.57,69.63,22734.0,65.3847,65.441,65.3753,65.4316,22734.0
2021-07-02 15:50:00,69.63,69.69,69.58,69.61,89488.0,65.4316,65.488,65.3847,65.4128,89488.0
2021-07-02 15:55:00,69.62,69.67,69.54,69.6,125686.0,65.4222,65.4692,65.3471,65.4035,125686.0
2021-07-06 09:30:00,69.49,69.57,69.14,69.3,74999.0,65.3001,65.3753,64.9712,65.1215,74999.0
2021-07-06 09:35:00,69.33,69.36,69.1,69.13,12553.0,65.1497,65.1779,64.9336,64.9618,12553.0
2021-07-06 09:40:00,69.13,69.15,68.94,68.95,21083.0,64.9618,64.9806,64.7832,64.7926,21083.0
2021-07-06 09:45:00,68.95,68.95,68.83,68.84,30464.0,64.7926,64.7926,64.6799,64.6893,30464.0
2021-07-06 09:50:00,68.84,68.9,68.84,68.89,21631.0,64.6893,64.7457,64.6893,64.7363,21631.0
2021-07-06 09:55:00,68.9,68.93,68.82,68.91,16103.0,64.7457,64.7738,64.6705,64.7551,16103.0
2021-07-06 10:00:00,68.91,68.93,68.83,68.83,13992.0,64.7551,64.7738,64.6799,64.6799,13992.0
2021-07-06 10:05:00,68.82,68.89,68.78,68.86,17390.0,64.6705,64.7363,64.6329,64.7081,17390.0
2021-07-06 10:10:00,68.86,68.9,68.85,68.89,10174.0,64.7081,64.7457,64.6987,64.7363,10174.0
2021-07-06 10:15:00,68.89,68.89,68.66,68.69,18991.0,64.7363,64.7363,64.5201,64.5483,18991.0
2021-07-06 10:20:00,68.69,68.69,68.57,68.58,12758.0,64.5483,64.5483,64.4356,64.445,12758.0
2021-07-06 10:25:00,68.57,68.67,68.56,68.64,27485.0,64.4356,64.5295,64.4262,64.5013,27485.0
2021-07-06 10:30:00,68.64,68.64,68.52,68.53,15087.0,64.5013,64.5013,64.3886,64.398,15087.0
2021-07-06 10:35:00,68.53,68.64,68.52,68.64,22016.0,64.398,64.5013,64.3886,64.5013,22016.0
2021-07-06 10:40:00,68.64,68.68,68.62,68.66,9726.0,64.5013,64.5389,64.4825,64.5201,9726.0
2021-07-06 10:45:00,68.66,68.66,68.55,68.56,11396.0,64.5201,64.5201,64.4168,64.4262,11396.0
2021-07-06 10:50:00,68.55,68.56,68.5,68.54,11706.0,64.4168,64.4262,64.3698,64.4074,11706.0
2021-07-06 10:55:00,68.54,68.55,68.5,68.52,9236.0,64.4074,64.4168,64.3698,64.3886,9236.0
2021-07-06 11:00:00,68.52,68.54,68.47,68.47,10137.0,64.3886,64.4074,64.3416,64.3416,10137.0
2021-07-06 11:05:00,68.46,68.51,68.43,68.51,14359.0,64.3322,64.3792,64.304,64.3792,14359.0
2021-07-06 11:10:00,68.49,68.49,68.43,68.45,15932.0,64.3604,64.3604,64.304,64.3228,15932.0
2021-07-06 11:15:00,68.44,68.48,68.39,68.44,10551.0,64.3134,64.351,64.2664,64.3134,10551.0
2021-07-06 11:20:00,68.43,68.46,68.41,68.42,10178.0,64.304,64.3322,64.2852,64.2946,10178.0
2021-07-06 11:25:00,68.41,68.5,68.38,68.5,24384.0,64.2852,64.3698,64.257,64.3698,24384.0
2021-07-06 11:30:00,68.51,68.57,68.5,68.57,17454.0,64.3792,64.4356,64.3698,64.4356,17454.0
2021-07-06 11:35:00,68.58,68.61,68.56,68.56,8155.0,64.445,64.4731,64.4262,64.4262,8155.0
2021-07-06 11:40:00,68.56,68.63,68.56,68.61,10492.0,64.4262,64.4919,64.4262,64.4731,10492.0
2021-07-06 11:45:00,68.6,68.63,68.56,68.62,11076.0,64.4637,64.4919,64.4262,64.4825,11076.0
2021-07-06 11:50:00,68.62,68.62,68.56,68.56,7870.0,64.4825,64.4825,64.4262,64.4262,7870.0
2021-07-06 11:55:00,68.57,68.67,68.57,68.67,12638.0,64.4356,64.5295,64.4356,64.5295,12638.0
2021-07-06 12:00:00,68.67,68.7,68.63,68.69,11653.0,64.5295,64.5577,64.4919,64.5483,11653.0
2021-07-06 12:05:00,68.69,68.69,68.58,68.58,13663.0,64.5483,64.5483,64.445,64.445,13663.0
2021-07-06 12:10:00,68.59,68.61,68.53,68.53,21051.0,64.4543,64.4731,64.398,64.398,21051.0
2021-07-06 12:15:00,68.55,68.56,68.52,68.53,17202.0,64.4168,64.4262,64.3886,64.398,17202.0
2021-07-06 12:20:00,68.52,68.62,68.5,68.62,6068.0,64.3886,64.4825,64.3698,64.4825,6068.0
2021-07-06 12:25:00,68.63,68.63,68.56,68.59,7240.0,64.4919,64.4919,64.4262,64.4543,7240.0
2021-07-06 12:30:00,68.58,68.59,68.55,68.57,10155.0,64.445,64.4543,64.4168,64.4356,10155.0
2021-07-06 12:35:00,68.57,68.58,68.52,68.58,10159.0,64.4356,64.445,64.3886,64.445,10159.0
2021-07-06 12:40:00,68.58,68.6,68.53,68.53,5092.0,64.445,64.4637,64.398,64.398,5092.0
2021-07-06 12:45:00,68.53,68.59,68.51,68.58,7764.0,64.398,64.4543,64.3792,64.445,7764.0
2021-07-06 12:50:00,68.59,68.63,68.55,68.61,5032.0,64.4543,64.4919,64.4168,64.4731,5032.0
2021-07-06 12:55:00,68.61,68.67,68.58,68.67,7337.0,64.4731,64.5295,64.445,64.5295,7337.0
2021-07-06 13:00:00,68.66,68.71,68.65,68.68,5517.0,64.5201,64.5671,64.5107,64.5389,5517.0
2021-07-06 13:05:00,68.68,68.69,68.63,68.63,5904.0,64.5389,64.5483,64.4919,64.4919,5904.0
2021-07-06 13:10:00,68.63,68.66,68.62,68.66,4154.0,64.4919,64.5201,64.4825,64.5201,4154.0
2021-07-06 13:15:00,68.65,68.66,68.63,68.64,7701.0,64.5107,64.5201,64.4919,64.5013,7701.0
2021-07-06 13:20:00,68.66,68.73,68.65,68.72,15789.0,64.5201,64.5859,64.5107,64.5765,15789.0
2021-07-06 13:25:00,68.73,68.75,68.69,68.7,12029.0,64.5859,64.6047,64.5483,64.5577,12029.0
2021-07-06 13:30:00,68.7,68.75,68.68,68.73,13456.0,64.5577,64.6047,64.5389,64.5859,13456.0
2021-07-06 13:35:00,68.73,68.73,68.72,68.73,3250.0,64.5859,64.5859,64.5765,64.5859,3250.0
2021-07-06 13:40:00,68.73,68.76,68.71,68.76,8460.0,64.5859,64.6141,64.5671,64.6141,8460.0
2021-07-06 13:45:00,68.78,68.85,68.77,68.84,3935.0,64.6329,64.6987,64.6235,64.6893,3935.0
2021-07-06 13:50:00,68.84,68.91,68.84,68.91,8579.0,64.6893,64.7551,64.6893,64.7551,8579.0
2021-07-06 13:55:00,68.92,68.94,68.88,68.89,8647.0,64.7645,64.7832,64.7269,64.7363,8647.0
2021-07-06 14:00:00,68.91,68.91,68.86,68.87,23612.0,64.7551,64.7551,64.7081,64.7175,23612.0
2021-07-06 14:05:00,68.87,68.88,68.85,68.85,18625.0,64.7175,64.7269,64.6987,64.6987,18625.0
2021-07-06 14:10:00,68.85,68.88,68.84,68.88,13648.0,64.6987,64.7269,64.6893,64.7269,13648.0
2021-07-06 14:15:00,68.88,68.88,68.84,68.87,17726.0,64.7269,64.7269,64.6893,64.7175,17726.0
2021-07-06 14:20:00,68.87,68.87,68.83,68.83,4808.0,64.7175,64.7175,64.6799,64.6799,4808.0
2021-07-06 14:25:00,68.83,68.84,68.79,68.83,16785.0,64.6799,64.6893,64.6423,64.6799,16785.0
2021-07-06 14:30:00,68.84,68.85,68.8,68.83,11260.0,64.6893,64.6987,64.6517,64.6799,11260.0
2021-07-06 14:35:00,68.83,68.83,68.77,68.8,10689.0,64.6799,64.6799,64.6235,64.6517,10689.0
2021-07-06 14:40:00,68.79,68.79,68.76,68.77,11710.0,64.6423,64.6423,64.6141,64.6235,11710.0
2021-07-06 14:45:00,68.76,68.8,68.75,68.8,23018.0,64.6141,64.6517,64.6047,64.6517,23018.0
2021-07-06 14:50:00,68.8,68.81,68.68,68.69,16726.0,64.6517,64.6611,64.5389,64.5483,16726.0
2021-07-06 14:55:00,68.69,68.7,68.65,68.66,16582.0,64.5483,64.5577,64.5107,64.5201,16582.0
2021-07-06 15:00:00,68.66,68.68,68.63,68.68,13883.0,64.5201,64.5389,64.4919,64.5389,13883.0
2021-07-06 15:05:00,68.69,68.75,68.65,68.72,12964.0,64.5483,64.6047,64.5107,64.5765,12964.0
2021-07-06 15:10:00,68.71,68.72,68.66,68.66,12782.0,64.5671,64.5765,64.5201,64.5201,12782.0
2021-07-06 15:15:00,68.67,68.68,68.63,68.63,12134.0,64.5295,64.5389,64.4919,64.4919,12134.0
2021-07-06 15:20:00,68.64,68.67,68.63,68.66,9605.0,64.5013,64.5295,64.4919,64.5201,9605.0
2021-07-06 15:25:00,68.67,68.7,68.67,68.67,12835.0,64.5295,64.5577,64.5295,64.5295,12835.0
2021-07-06 15:30:00,68.68,68.7,68.6,68.6,22030.0,64.5389,64.5577,64.4637,64.4637,22030.0
2021-07-06 15:35:00,68.61,68.74,68.6,68.69,35147.0,64.4731,64.5953,64.4637,64.5483,35147.0
2021-07-06 15:40:00,68.69,68.7,68.64,68.65,63373.0,64.5483,64.5577,64.5013,64.5107,63373.0
2021-07-06 15:45:00,68.65,68.73,68.65,68.7,28942.0,64.5107,64.5859,64.5107,64.5577,28942.0
2021-07-06 15:50:00,68.71,68.79,68.64,68.69,112446.0,64.5671,64.6423,64.5013,64.5483,112446.0
2021-07-06 15:55:00,68.69,68.75,68.68,68.74,140263.0,64.5483,64.6047,64.5389,64.5953,140263.0
2021-07-07 09:30:00,68.91,69.27,68.81,69.21,47977.0,64.7551,65.0933,64.6611,65.037,47977.0
2021-07-07 09:35:00,69.21,69.28,69.15,69.17,17817.0,65.037,65.1027,64.9806,64.9994,17817.0
2021-07-07 09:40:00,69.2,69.2,69.06,69.08,22403.0,65.0276,65.0276,64.896,64.9148,22403.0
2021-07-07 09:45:00,69.07,69.35,69.06,69.35,12893.0,64.9054,65.1685,64.896,65.1685,12893.0
2021-07-07 09:50:00,69.29,69.29,69.09,69.12,13966.0,65.1121,65.1121,64.9242,64.9524,13966.0
2021-07-07 09:55:00,69.1,69.1,68.94,68.98,13260.0,64.9336,64.9336,64.7832,64.8208,13260.0
2021-07-07 10:00:00,68.99,69.13,68.97,69.1,29180.0,64.8302,64.9618,64.8114,64.9336,29180.0
2021-07-07 10:05:00,69.11,69.14,69.0,69.04,15961.0,64.943,64.9712,64.8396,64.8772,15961.0
2021-07-07 10:10:00,69.02,69.11,68.99,69.06,15478.0,64.8584,64.943,64.8302,64.896,15478.0
2021-07-07 10:15:00,69.07,69.15,69.05,69.13,25362.0,64.9054,64.9806,64.8866,64.9618,25362.0
2021-07-07 10:20:00,69.13,69.13,69.01,69.03,13311.0,64.9618,64.9618,64.849,64.8678,13311.0
2021-07-07 10:25:00,69.01,69.02,68.95,68.97,21278.0,64.849,64.8584,64.7926,64.8114,21278.0
2021-07-07 10:30:00,68.98,69.0,68.78,68.78,23989.0,64.8208,64.8396,64.6329,64.6329,23989.0
2021-07-07 10:35:00,68.8,68.99,68.79,68.86,14538.0,64.6517,64.8302,64.6423,64.7081,14538.0
2021-07-07 10:40:00,68.85,68.89,68.79,68.8,14681.0,64.6987,64.7363,64.6423,64.6517,14681.0
2021-07-07 10:45:00,68.79,68.88,68.76,68.87,19870.0,64.6423,64.7269,64.6141,64.7175,19870.0
2021-07-07 10:50:00,68.88,68.88,68.81,68.83,8607.0,64.7269,64.7269,64.6611,64.6799,8607.0
2021-07-07 10:55:00,68.83,68.84,68.79,68.8,11346.0,64.6799,64.6893,64.6423,64.6517,11346.0
2021-07-07 11:00:00,68.79,68.88,68.76,68.87,21712.0,64.6423,64.7269,64.6141,64.7175,21712.0
2021-07-07 11:05:00,68.88,68.9,68.81,68.83,16397.0,64.7269,64.7457,64.6611,64.6799,16397.0
2021-07-07 11:10:00,68.84,68.93,68.79,68.93,13914.0,64.6893,64.7738,64.6423,64.7738,13914.0
2021-07-07 11:15:00,68.93,69.02,68.92,69.0,10577.0,64.7738,64.8584,64.7645,64.8396,10577.0
2021-07-07 11:20:00,69.01,69.02,68.93,68.97,15518.0,64.849,64.8584,64.7738,64.8114,15518.0
2021-07-07 11:25:00,68.97,69.06,68.96,69.05,9765.0,64.8114,64.896,64.802,64.8866,9765.0
2021-07-07 11:30:00,69.06,69.08,69.0,69.07,9696.0,64.896,64.9148,64.8396,64.9054,9696.0
2021-07-07 11:35:00,69.08,69.15,69.08,69.13,19438.0,64.9148,64.9806,64.9148,64.9618,19438.0
2021-07-07 11:40:00,69.12,69.17,69.09,69.11,11589.0,64.9524,64.9994,64.9242,64.943,11589.0
2021-07-07 11:45:00,69.12,69.13,69.07,69.09,11177.0,64.9524,64.9618,64.9054,64.9242,11177.0
2021-07-07 11:50:00,69.09,69.1,69.06,69.07,8918.0,64.9242,64.9336,64.896,64.9054,8918.0
2021-07-07 11:55:00,69.08,69.08,68.95,69.0,29783.0,64.9148,64.9148,64.7926,64.8396,29783.0
2021-07-07 12:00:00,69.0,69.09,68.98,69.09,13007.0,64.8396,64.9242,64.8208,64.9242,13007.0
2021-07-07 12:05:00,69.08,69.08,69.03,69.06,9154.0,64.9148,64.9148,64.8678,64.896,9154.0
2021-07-07 12:10:00,69.05,69.08,69.02,69.06,15329.0,64.8866,64.9148,64.8584,64.896,15329.0
2021-07-07 12:15:00,69.05,69.08,69.03,69.05,11437.0,64.8866,64.9148,64.8678,64.8866,11437.0
2021-07-07 12:20:00,69.05,69.06,68.91,68.92,26727.0,64.8866,64.896,64.7551,64.7645,26727.0
2021-07-07 12:25:00,68.94,68.97,68.91,68.95,15002.0,64.7832,64.8114,64.7551,64.7926,15002.0
2021-07-07 12:30:00,68.95,68.98,68.94,68.95,20621.0,64.7926,64.8208,64.7832,64.7926,20621.0
2021-07-07 12:35:00,68.94,68.94,68.82,68.82,13312.0,64.7832,64.7832,64.6705,64.6705,13312.0
2021-07-07 12:40:00,68.82,68.84,68.78,68.78,21193.0,64.6705,64.6893,64.6329,64.6329,21193.0
2021-07-07 12:45:00,68.78,68.86,68.78,68.86,13381.0,64.6329,64.7081,64.6329,64.7081,13381.0
2021-07-07 12:50:00,68.86,68.93,68.86,68.93,12880.0,64.7081,64.7738,64.7081,64.7738,12880.0
2021-07-07 12:55:00,68.93,68.93,68.84,68.84,11163.0,64.7738,64.7738,64.6893,64.6893,11163.0
2021-07-07 13:00:00,68.84,68.84,68.78,68.8,16374.0,64.6893,64.6893,64.6329,64.6517,16374.0
2021-07-07 13:05:00,68.8,68.81,68.77,68.8,9950.0,64.6517,64.6611,64.6235,64.6517,9950.0
2021-07-07 13:10:00,68.79,68.79,68.74,68.75,9149.0,64.6423,64.6423,64.5953,64.6047,9149.0
2021-07-07 13:15:00,68.74,68.79,68.73,68.78,16985.0,64.5953,64.6423,64.5859,64.6329,16985.0
2021-07-07 13:20:00,68.78,68.79,68.72,68.74,17111.0,64.6329,64.6423,64.5765,64.5953,17111.0
2021-07-07 13:25:00,68.75,68.75,68.73,68.73,7083.0,64.6047,64.6047,64.5859,64.5859,7083.0
2021-07-07 13:30:00,68.73,68.74,68.69,68.7,13830.0,64.5859,64.5953,64.5483,64.5577,13830.0
2021-07-07 13:35:00,68.7,68.77,68.69,68.73,15417.0,64.5577,64.6235,64.5483,64.5859,15417.0
2021-07-07 13:40:00,68.73,68.79,68.72,68.77,12400.0,64.5859,64.6423,64.5765,64.6235,12400.0
2021-07-07 13:45:00,68.76,68.83,68.76,68.83,19195.0,64.6141,64.6799,64.6141,64.6799,19195.0
2021-07-07 13:50:00,68.83,68.9,68.81,68.88,28972.0,64.6799,64.7457,64.6611,64.7269,28972.0
2021-07-07 13:55:00,68.88,68.94,68.81,68.81,36749.0,64.7269,64.7832,64.6611,64.6611,36749.0
2021-07-07 14:00:00,68.83,68.98,68.81,68.96,15605.0,64.6799,64.8208,64.6611,64.802,15605.0
2021-07-07 14:05:00,68.95,68.95,68.88,68.92,8174.0,64.7926,64.7926,64.7269,64.7645,8174.0
2021-07-07 14:10:00,68.92,68.93,68.8,68.8,14593.0,64.7645,64.7738,64.6517,64.6517,14593.0
2021-07-07 14:15:00,68.8,68.88,68.78,68.87,10731.0,64.6517,64.7269,64.6329,64.7175,10731.0
2021-07-07 14:20:00,68.87,68.87,68.8,68.83,8861.0,64.7175,64.7175,64.6517,64.6799,8861.0
2021-07-07 14:25:00,68.83,68.86,68.81,68.85,28356.0,64.6799,64.7081,64.6611,64.6987,28356.0
2021-07-07 14:30:00,68.84,68.88,68.82,68.86,19133.0,64.6893,64.7269,64.6705,64.7081,19133.0
2021-07-07 14:35:00,68.86,68.86,68.78,68.8,13546.0,64.7081,64.7081,64.6329,64.6517,13546.0
2021-07-07 14:40:00,68.8,68.84,68.8,68.83,13080.0,64.6517,64.6893,64.6517,64.6799,13080.0
2021-07-07 14:45:00,68.82,68.88,68.8,68.88,11657.0,64.6705,64.7269,64.6517,64.7269,11657.0
2021-07-07 14:50:00,68.88,68.88,68.83,68.83,12914.0,64.7269,64.7269,64.6799,64.6799,12914.0
2021-07-07 14:55:00,68.83,68.92,68.83,68.91,12424.0,64.6799,64.7645,64.6799,64.7551,12424.0
2021-07-07 15:00:00,68.91,68.92,68.87,68.88,11831.0,64.7551,64.7645,64.7175,64.7269,11831.0
2021-07-07 15:05:00,68.88,68.91,68.85,68.91,16050.0,64.7269,64.7551,64.6987,64.7551,16050.0
2021-07-07 15:10:00,68.91,68.96,68.9,68.95,10706.0,64.7551,64.802,64.7457,64.7926,10706.0
2021-07-07 15:15:00,68.95,68.98,68.91,68.92,19431.0,64.7926,64.8208,64.7551,64.7645,19431.0
2021-07-07 15:20:00,68.92,68.95,68.9,68.93,18191.0,64.7645,64.7926,64.7457,64.7738,18191.0
2021-07-07 15:25:00,68.93,68.98,68.93,68.95,12284.0,64.7738,64.8208,64.7738,64.7926,12284.0
2021-07-07 15:30:00,68.95,68.95,68.87,68.94,20874.0,64.7926,64.7926,64.7175,64.7832,20874.0
2021-07-07 15:35:00,68.94,68.96,68.88,68.89,18936.0,64.7832,64.802,64.7269,64.7363,18936.0
2021-07-07 15:40:00,68.89,68.92,68.87,68.92,21746.0,64.7363,64.7645,64.7175,64.7645,21746.0
2021-07-07 15:45:00,68.91,68.91,68.87,68.89,25846.0,64.7551,64.7551,64.7175,64.7363,25846.0
2021-07-07 15:50:00,68.89,68.96,68.88,68.94,68504.0,64.7363,64.802,64.7269,64.7832,68504.0
2021-07-07 15:55:00,68.94,68.94,68.88,68.93,113952.0,64.7832,64.7832,64.7269,64.7738,113952.0
2021-07-08 09:30:00,68.42,68.42,67.52,67.59,97026.0,64.2946,64.2946,63.4489,63.5146,97026.0
2021-07-08 09:35:00,67.6,67.67,67.42,67.56,51739.0,63.524,63.5898,63.3549,63.4865,51739.0
2021-07-08 09:40:00,67.58,67.61,67.42,67.53,28744.0,63.5052,63.5334,63.3549,63.4583,28744.0
2021-07-08 09:45:00,67.53,67.57,67.37,67.51,45045.0,63.4583,63.4958,63.3079,63.4395,45045.0
2021-07-08 09:50:00,67.51,67.77,67.47,67.75,36355.0,63.4395,63.6838,63.4019,63.665,36355.0
2021-07-08 09:55:00,67.77,67.92,67.74,67.9,34846.0,63.6838,63.8247,63.6556,63.806,34846.0
2021-07-08 10:00:00,67.88,67.92,67.73,67.88,33796.0,63.7872,63.8247,63.6462,63.7872,33796.0
2021-07-08 10:05:00,67.89,67.94,67.82,67.87,18860.0,63.7966,63.8435,63.7308,63.7778,18860.0
2021-07-08 10:10:00,67.87,67.96,67.84,67.89,16111.0,63.7778,63.8623,63.7496,63.7966,16111.0
2021-07-08 10:15:00,67.89,67.9,67.73,67.75,23395.0,63.7966,63.806,63.6462,63.665,23395.0
2021-07-08 10:20:00,67.76,67.76,67.55,67.57,22713.0,63.6744,63.6744,63.4771,63.4958,22713.0
2021-07-08 10:25:00,67.58,67.78,67.51,67.78,19642.0,63.5052,63.6932,63.4395,63.6932,19642.0
2021-07-08 10:30:00,67.79,67.86,67.72,67.76,16591.0,63.7026,63.7684,63.6368,63.6744,16591.0
2021-07-08 10:35:00,67.74,67.82,67.66,67.71,17410.0,63.6556,63.7308,63.5804,63.6274,17410.0
2021-07-08 10:40:00,67.73,67.95,67.68,67.91,16188.0,63.6462,63.8529,63.5992,63.8153,16188.0
2021-07-08 10:45:00,67.9,67.95,67.86,67.87,11299.0,63.806,63.8529,63.7684,63.7778,11299.0
2021-07-08 10:50:00,67.88,68.03,67.87,68.01,19115.0,63.7872,63.9281,63.7778,63.9093,19115.0
2021-07-08 10:55:00,68.01,68.04,67.97,68.0,32552.0,63.9093,63.9375,63.8717,63.8999,32552.0
2021-07-08 11:00:00,68.01,68.05,67.98,68.04,15962.0,63.9093,63.9469,63.8811,63.9375,15962.0
2021-07-08 11:05:00,68.06,68.17,68.04,68.15,14279.0,63.9563,64.0597,63.9375,64.0409,14279.0
2021-07-08 11:10:00,68.16,68.21,68.15,68.2,10586.0,64.0503,64.0973,64.0409,64.0879,10586.0
2021-07-08 11:15:00,68.19,68.22,68.14,68.2,17495.0,64.0785,64.1067,64.0315,64.0879,17495.0
2021-07-08 11:20:00,68.2,68.26,68.2,68.23,14607.0,64.0879,64.1442,64.0879,64.1161,14607.0
2021-07-08 11:25:00,68.22,68.23,68.17,68.18,11201.0,64.1067,64.1161,64.0597,64.0691,11201.0
2021-07-08 11:30:00,68.18,68.29,68.16,68.29,15486.0,64.0691,64.1724,64.0503,64.1724,15486.0
2021-07-08 11:35:00,68.3,68.47,68.25,68.46,18349.0,64.1818,64.3416,64.1348,64.3322,18349.0
2021-07-08 11:40:00,68.48,68.49,68.44,68.48,6683.0,64.351,64.3604,64.3134,64.351,6683.0
2021-07-08 11:45:00,68.5,68.59,68.48,68.56,7293.0,64.3698,64.4543,64.351,64.4262,7293.0
2021-07-08 11:50:00,68.55,68.61,68.51,68.55,9242.0,64.4168,64.4731,64.3792,64.4168,9242.0
2021-07-08 11:55:00,68.55,68.56,68.5,68.56,6156.0,64.4168,64.4262,64.3698,64.4262,6156.0
2021-07-08 12:00:00,68.57,68.6,68.54,68.54,6765.0,64.4356,64.4637,64.4074,64.4074,6765.0
2021-07-08 12:05:00,68.55,68.58,68.54,68.54,5164.0,64.4168,64.445,64.4074,64.4074,5164.0
2021-07-08 12:10:00,68.54,68.55,68.43,68.46,21418.0,64.4074,64.4168,64.304,64.3322,21418.0
2021-07-08 12:15:00,68.45,68.52,68.43,68.52,22216.0,64.3228,64.3886,64.304,64.3886,22216.0
2021-07-08 12:20:00,68.52,68.53,68.45,68.46,10287.0,64.3886,64.398,64.3228,64.3322,10287.0
2021-07-08 12:25:00,68.45,68.51,68.44,68.51,6531.0,64.3228,64.3792,64.3134,64.3792,6531.0
2021-07-08 12:30:00,68.5,68.55,68.47,68.51,8064.0,64.3698,64.4168,64.3416,64.3792,8064.0
2021-07-08 12:35:00,68.5,68.55,68.49,68.53,3473.0,64.3698,64.4168,64.3604,64.398,3473.0
2021-07-08 12:40:00,68.52,68.57,68.49,68.56,5509.0,64.3886,64.4356,64.3604,64.4262,5509.0
2021-07-08 12:45:00,68.56,68.58,68.55,68.56,6713.0,64.4262,64.445,64.4168,64.4262,6713.0
2021-07-08 12:50:00,68.57,68.58,68.53,68.56,8844.0,64.4356,64.445,64.398,64.4262,8844.0
2021-07-08 12:55:00,68.56,68.57,68.51,68.53,6233.0,64.4262,64.4356,64.3792,64.398,6233.0
2021-07-08 13:00:00,68.53,68.53,68.48,68.48,4013.0,64.398,64.398,64.351,64.351,4013.0
2021-07-08 13:05:00,68.48,68.49,68.44,68.45,2524.0,64.351,64.3604,64.3134,64.3228,2524.0
2021-07-08 13:10:00,68.45,68.46,68.38,68.39,6724.0,64.3228,64.3322,64.257,64.2664,6724.0
2021-07-08 13:15:00,68.39,68.39,68.35,68.38,19506.0,64.2664,64.2664,64.2288,64.257,19506.0
2021-07-08 13:20:00,68.38,68.38,68.28,68.28,5456.0,64.257,64.257,64.163,64.163,5456.0
2021-07-08 13:25:00,68.29,68.35,68.29,68.35,7937.0,64.1724,64.2288,64.1724,64.2288,7937.0
2021-07-08 13:30:00,68.37,68.38,68.29,68.31,7272.0,64.2476,64.257,64.1724,64.1912,7272.0
2021-07-08 13:35:00,68.3,68.36,68.3,68.33,4967.0,64.1818,64.2382,64.1818,64.21,4967.0
2021-07-08 13:40:00,68.33,68.36,68.31,68.33,7761.0,64.21,64.2382,64.1912,64.21,7761.0
2021-07-08 13:45:00,68.35,68.36,68.32,68.33,12205.0,64.2288,64.2382,64.2006,64.21,12205.0
2021-07-08 13:50:00,68.34,68.37,68.32,68.32,6488.0,64.2194,64.2476,64.2006,64.2006,6488.0
2021-07-08 13:55:00,68.32,68.34,68.3,68.32,4788.0,64.2006,64.2194,64.1818,64.2006,4788.0
2021-07-08 14:00:00,68.32,68.36,68.3,68.31,10849.0,64.2006,64.2382,64.1818,64.1912,10849.0
2021-07-08 14:05:00,68.31,68.32,68.25,68.26,6940.0,64.1912,64.2006,64.1348,64.1442,6940.0
2021-07-08 14:10:00,68.28,68.31,68.24,68.28,7102.0,64.163,64.1912,64.1255,64.163,7102.0
2021-07-08 14:15:00,68.29,68.32,68.17,68.17,12380.0,64.1724,64.2006,64.0597,64.0597,12380.0
2021-07-08 14:20:00,68.17,68.19,68.12,68.12,6690.0,64.0597,64.0785,64.0127,64.0127,6690.0
2021-07-08 14:25:00,68.14,68.16,68.1,68.14,9875.0,64.0315,64.0503,63.9939,64.0315,9875.0
2021-07-08 14:30:00,68.14,68.16,68.11,68.16,11890.0,64.0315,64.0503,64.0033,64.0503,11890.0
2021-07-08 14:35:00,68.16,68.17,68.12,68.12,6070.0,64.0503,64.0597,64.0127,64.0127,6070.0
2021-07-08 14:40:00,68.13,68.13,68.1,68.11,5526.0,64.0221,64.0221,63.9939,64.0033,5526.0
2021-07-08 14:45:00,68.1,68.12,68.04,68.04,12143.0,63.9939,64.0127,63.9375,63.9375,12143.0
2021-07-08 14:50:00,68.05,68.08,68.03,68.06,11298.0,63.9469,63.9751,63.9281,63.9563,11298.0
2021-07-08 14:55:00,68.06,68.13,68.06,68.09,10444.0,63.9563,64.0221,63.9563,63.9845,10444.0
2021-07-08 15:00:00,68.1,68.17,68.1,68.15,7283.0,63.9939,64.0597,63.9939,64.0409,7283.0
2021-07-08 15:05:00,68.16,68.16,68.1,68.1,6530.0,64.0503,64.0503,63.9939,63.9939,6530.0
2021-07-08 15:10:00,68.11,68.15,68.1,68.11,8206.0,64.0033,64.0409,63.9939,64.0033,8206.0
2021-07-08 15:15:00,68.11,68.11,68.06,68.11,13237.0,64.0033,64.0033,63.9563,64.0033,13237.0
2021-07-08 15:20:00,68.11,68.2,68.09,68.19,10255.0,64.0033,64.0879,63.9845,64.0785,10255.0
2021-07-08 15:25:00,68.19,68.2,68.15,68.15,9253.0,64.0785,64.0879,64.0409,64.0409,9253.0
2021-07-08 15:30:00,68.16,68.28,68.15,68.26,17274.0,64.0503,64.163,64.0409,64.1442,17274.0
2021-07-08 15:35:00,68.26,68.28,68.21,68.25,22121.0,64.1442,64.163,64.0973,64.1348,22121.0
2021-07-08 15:40:00,68.25,68.25,68.15,68.2,23183.0,64.1348,64.1348,64.0409,64.0879,23183.0
2021-07-08 15:45:00,68.19,68.2,68.1,68.11,28453.0,64.0785,64.0879,63.9939,64.0033,28453.0
2021-07-08 15:50:00,68.11,68.38,68.07,68.29,121168.0,64.0033,64.257,63.9657,64.1724,121168.0
2021-07-08 15:55:00,68.29,68.39,68.24,68.36,161029.0,64.1724,64.2664,64.1255,64.2382,161029.0
2021-07-09 09:30:00,68.57,68.98,68.5,68.71,107827.0,64.4356,64.8208,64.3698,64.5671,107827.0
2021-07-09 09:35:00,68.75,68.86,68.72,68.83,12375.0,64.6047,64.7081,64.5765,64.6799,12375.0
2021-07-09 09:40:00,68.87,68.9,68.74,68.89,15749.0,64.7175,64.7457,64.5953,64.7363,15749.0
2021-07-09 09:45:00,68.9,69.0,68.9,68.95,21041.0,64.7457,64.8396,64.7457,64.7926,21041.0
2021-07-09 09:50:00,68.95,68.98,68.75,68.76,29372.0,64.7926,64.8208,64.6047,64.6141,29372.0
2021-07-09 09:55:00,68.77,68.83,68.69,68.72,20920.0,64.6235,64.6799,64.5483,64.5765,20920.0
2021-07-09 10:00:00,68.75,68.93,68.75,68.9,38438.0,64.6047,64.7738,64.6047,64.7457,38438.0
2021-07-09 10:05:00,68.92,68.92,68.82,68.88,12439.0,64.7645,64.7645,64.6705,64.7269,12439.0
2021-07-09 10:10:00,68.89,68.92,68.8,68.88,13686.0,64.7363,64.7645,64.6517,64.7269,13686.0
2021-07-09 10:15:00,68.91,69.01,68.91,68.97,9836.0,64.7551,64.849,64.7551,64.8114,9836.0
2021-07-09 10:20:00,68.97,69.0,68.92,68.97,8356.0,64.8114,64.8396,64.7645,64.8114,8356.0
2021-07-09 10:25:00,68.96,68.97,68.88,68.89,11317.0,64.802,64.8114,64.7269,64.7363,11317.0
2021-07-09 10:30:00,68.9,68.96,68.81,68.82,16081.0,64.7457,64.802,64.6611,64.6705,16081.0
2021-07-09 10:35:00,68.82,68.86,68.8,68.81,14835.0,64.6705,64.7081,64.6517,64.6611,14835.0
2021-07-09 10:40:00,68.81,68.84,68.78,68.81,15720.0,64.6611,64.6893,64.6329,64.6611,15720.0
2021-07-09 10:45:00,68.81,68.87,68.81,68.87,11524.0,64.6611,64.7175,64.6611,64.7175,11524.0
2021-07-09 10:50:00,68.87,68.89,68.8,68.8,13409.0,64.7175,64.7363,64.6517,64.6517,13409.0
2021-07-09 10:55:00,68.8,68.83,68.73,68.73,14769.0,64.6517,64.6799,64.5859,64.5859,14769.0
2021-07-09 11:00:00,68.74,68.77,68.73,68.75,10583.0,64.5953,64.6235,64.5859,64.6047,10583.0
2021-07-09 11:05:00,68.75,68.87,68.75,68.84,9073.0,64.6047,64.7175,64.6047,64.6893,9073.0
2021-07-09 11:10:00,68.83,68.85,68.8,68.83,6931.0,64.6799,64.6987,64.6517,64.6799,6931.0
2021-07-09 11:15:00,68.83,68.86,68.79,68.84,7332.0,64.6799,64.7081,64.6423,64.6893,7332.0
2021-07-09 11:20:00,68.83,68.85,68.76,68.79,10998.0,64.6799,64.6987,64.6141,64.6423,10998.0
2021-07-09 11:25:00,68.79,68.81,68.76,68.76,9579.0,64.6423,64.6611,64.6141,64.6141,9579.0
2021-07-09 11:30:00,68.78,68.79,68.75,68.79,6299.0,64.6329,64.6423,64.6047,64.6423,6299.0
2021-07-09 11:35:00,68.78,68.81,68.78,68.79,10345.0,64.6329,64.6611,64.6329,64.6423,10345.0
2021-07-09 11:40:00,68.8,68.85,68.78,68.85,11321.0,64.6517,64.6987,64.6329,64.6987,11321.0
2021-07-09 11:45:00,68.84,68.84,68.79,68.79,14628.0,64.6893,64.6893,64.6423,64.6423,14628.0
2021-07-09 11:50:00,68.79,68.82,68.79,68.8,6386.0,64.6423,64.6705,64.6423,64.6517,6386.0
2021-07-09 11:55:00,68.8,68.82,68.77,68.77,7102.0,64.6517,64.6705,64.6235,64.6235,7102.0
2021-07-09 12:00:00,68.77,68.82,68.77,68.81,7344.0,64.6235,64.6705,64.6235,64.6611,7344.0
2021-07-09 12:05:00,68.82,68.84,68.8,68.84,6781.0,64.6705,64.6893,64.6517,64.6893,6781.0
2021-07-09 12:10:00,68.84,68.84,68.8,68.83,7655.0,64.6893,64.6893,64.6517,64.6799,7655.0
2021-07-09 12:15:00,68.83,68.83,68.77,68.8,13420.0,64.6799,64.6799,64.6235,64.6517,13420.0
2021-07-09 12:20:00,68.8,68.8,68.76,68.79,13199.0,64.6517,64.6517,64.6141,64.6423,13199.0
2021-07-09 12:25:00,68.78,68.78,68.74,68.75,6404.0,64.6329,64.6329,64.5953,64.6047,6404.0
2021-07-09 12:30:00,68.74,68.76,68.72,68.76,6611.0,64.5953,64.6141,64.5765,64.6141,6611.0
2021-07-09 12:35:00,68.77,68.8,68.75,68.8,7674.0,64.6235,64.6517,64.6047,64.6517,7674.0
2021-07-09 12:40:00,68.79,68.79,68.76,68.78,9263.0,64.6423,64.6423,64.6141,64.6329,9263.0
2021-07-09 12:45:00,68.78,68.8,68.78,68.78,4143.0,64.6329,64.6517,64.6329,64.6329,4143.0
2021-07-09 12:50:00,68.78,68.85,68.78,68.81,21869.0,64.6329,64.6987,64.6329,64.6611,21869.0
2021-07-09 12:55:00,68.81,68.85,68.8,68.81,14674.0,64.6611,64.6987,64.6517,64.6611,14674.0
2021-07-09 13:00:00,68.8,68.82,68.79,68.79,7214.0,64.6517,64.6705,64.6423,64.6423,7214.0
2021-07-09 13:05:00,68.79,68.79,68.74,68.74,6719.0,64.6423,64.6423,64.5953,64.5953,6719.0
2021-07-09 13:10:00,68.75,68.77,68.74,68.77,6184.0,64.6047,64.6235,64.5953,64.6235,6184.0
2021-07-09 13:15:00,68.76,68.77,68.75,68.76,8238.0,64.6141,64.6235,64.6047,64.6141,8238.0
2021-07-09 13:20:00,68.76,68.76,68.72,68.74,4463.0,64.6141,64.6141,64.5765,64.5953,4463.0
2021-07-09 13:25:00,68.75,68.76,68.74,68.75,6461.0,64.6047,64.6141,64.5953,64.6047,6461.0
2021-07-09 13:30:00,68.75,68.79,68.75,68.77,8710.0,64.6047,64.6423,64.6047,64.6235,8710.0
2021-07-09 13:35:00,68.76,68.81,68.75,68.81,19623.0,64.6141,64.6611,64.6047,64.6611,19623.0
2021-07-09 13:40:00,68.82,68.85,68.8,68.83,32666.0,64.6705,64.6987,64.6517,64.6799,32666.0
2021-07-09 13:45:00,68.84,68.85,68.78,68.81,54914.0,64.6893,64.6987,64.6329,64.6611,54914.0
2021-07-09 13:50:00,68.81,68.81,68.76,68.8,28906.0,64.6611,64.6611,64.6141,64.6517,28906.0
2021-07-09 13:55:00,68.8,68.81,68.77,68.79,8566.0,64.6517,64.6611,64.6235,64.6423,8566.0
2021-07-09 14:00:00,68.79,68.83,68.79,68.82,10946.0,64.6423,64.6799,64.6423,64.6705,10946.0
2021-07-09 14:05:00,68.82,68.83,68.8,68.81,7782.0,64.6705,64.6799,64.6517,64.6611,7782.0
2021-07-09 14:10:00,68.81,68.82,68.78,68.78,5841.0,64.6611,64.6705,64.6329,64.6329,5841.0
2021-07-09 14:15:00,68.79,68.83,68.79,68.83,10851.0,64.6423,64.6799,64.6423,64.6799,10851.0
2021-07-09 14:20:00,68.83,68.83,68.79,68.82,22981.0,64.6799,64.6799,64.6423,64.6705,22981.0
2021-07-09 14:25:00,68.82,68.88,68.81,68.83,29241.0,64.6705,64.7269,64.6611,64.6799,29241.0
2021-07-09 14:30:00,68.83,68.84,68.81,68.84,21919.0,64.6799,64.6893,64.6611,64.6893,21919.0
2021-07-09 14:35:00,68.84,68.86,68.82,68.84,12992.0,64.6893,64.7081,64.6705,64.6893,12992.0
2021-07-09 14:40:00,68.84,68.88,68.83,68.84,89332.0,64.6893,64.7269,64.6799,64.6893,89332.0
2021-07-09 14:45:00,68.84,68.88,68.81,68.84,39891.0,64.6893,64.7269,64.6611,64.6893,39891.0
2021-07-09 14:50:00,68.83,68.88,68.82,68.86,13973.0,64.6799,64.7269,64.6705,64.7081,13973.0
2021-07-09 14:55:00,68.86,68.9,68.85,68.89,9096.0,64.7081,64.7457,64.6987,64.7363,9096.0
2021-07-09 15:00:00,68.89,68.94,68.88,68.92,16753.0,64.7363,64.7832,64.7269,64.7645,16753.0
2021-07-09 15:05:00,68.93,69.03,68.93,69.03,8684.0,64.7738,64.8678,64.7738,64.8678,8684.0
2021-07-09 15:10:00,69.03,69.06,69.03,69.05,10914.0,64.8678,64.896,64.8678,64.8866,10914.0
2021-07-09 15:15:00,69.05,69.11,69.05,69.08,15700.0,64.8866,64.943,64.8866,64.9148,15700.0
2021-07-09 15:20:00,69.06,69.06,68.96,69.0,15299.0,64.896,64.896,64.802,64.8396,15299.0
2021-07-09 15:25:00,68.99,69.15,68.99,69.15,22283.0,64.8302,64.9806,64.8302,64.9806,22283.0
2021-07-09 15:30:00,69.14,69.15,69.11,69.13,23834.0,64.9712,64.9806,64.943,64.9618,23834.0
2021-07-09 15:35:00,69.14,69.15,69.09,69.14,26162.0,64.9712,64.9806,64.9242,64.9712,26162.0
2021-07-09 15:40:00,69.14,69.16,69.05,69.05,34449.0,64.9712,64.99,64.8866,64.8866,34449.0
2021-07-09 15:45:00,69.05,69.12,69.04,69.11,35023.0,64.8866,64.9524,64.8772,64.943,35023.0
2021-07-09 15:50:00,69.11,69.25,69.05,69.22,121091.0,64.943,65.0746,64.8866,65.0464,121091.0
2021-07-09 15:55:00,69.21,69.23,68.95,69.15,306718.0,65.037,65.0558,64.7926,64.9806,306718.0
2021-07-12 09:30:00,68.86,69.11,68.56,68.56,88361.0,64.7081,64.943,64.4262,64.4262,88361.0
2021-07-12 09:35:00,68.56,68.76,68.55,68.65,30298.0,64.4262,64.6141,64.4168,64.5107,30298.0
2021-07-12 09:40:00,68.65,68.69,68.55,68.63,39691.0,64.5107,64.5483,64.4168,64.4919,39691.0
2021-07-12 09:45:00,68.63,68.66,68.59,68.63,23868.0,64.4919,64.5201,64.4543,64.4919,23868.0
2021-07-12 09:50:00,68.63,68.66,68.56,68.58,18645.0,64.4919,64.5201,64.4262,64.445,18645.0
2021-07-12 09:55:00,68.59,68.61,68.31,68.41,56400.0,64.4543,64.4731,64.1912,64.2852,56400.0
2021-07-12 10:00:00,68.41,68.53,68.37,68.52,17175.0,64.2852,64.398,64.2476,64.3886,17175.0
2021-07-12 10:05:00,68.53,68.61,68.46,68.61,14803.0,64.398,64.4731,64.3322,64.4731,14803.0
2021-07-12 10:10:00,68.61,68.61,68.47,68.49,17406.0,64.4731,64.4731,64.3416,64.3604,17406.0
2021-07-12 10:15:00,68.51,68.59,68.49,68.52,24172.0,64.3792,64.4543,64.3604,64.3886,24172.0
2021-07-12 10:20:00,68.53,68.53,68.47,68.48,9745.0,64.398,64.398,64.3416,64.351,9745.0
2021-07-12 10:25:00,68.48,68.52,68.45,68.46,16748.0,64.351,64.3886,64.3228,64.3322,16748.0
2021-07-12 10:30:00,68.46,68.59,68.46,68.52,13339.0,64.3322,64.4543,64.3322,64.3886,13339.0
2021-07-12 10:35:00,68.51,68.57,68.49,68.55,24078.0,64.3792,64.4356,64.3604,64.4168,24078.0
2021-07-12 10:40:00,68.54,68.55,68.48,68.52,11226.0,64.4074,64.4168,64.351,64.3886,11226.0
2021-07-12 10:45:00,68.52,68.56,68.41,68.41,21998.0,64.3886,64.4262,64.2852,64.2852,21998.0
2021-07-12 10:50:00,68.42,68.45,68.37,68.37,13617.0,64.2946,64.3228,64.2476,64.2476,13617.0
2021-07-12 10:55:00,68.37,68.5,68.36,68.49,15137.0,64.2476,64.3698,64.2382,64.3604,15137.0
2021-07-12 11:00:00,68.5,68.54,68.48,68.53,10932.0,64.3698,64.4074,64.351,64.398,10932.0
2021-07-12 11:05:00,68.54,68.57,68.53,68.55,9054.0,64.4074,64.4356,64.398,64.4168,9054.0
2021-07-12 11:10:00,68.55,68.55,68.49,68.52,11276.0,64.4168,64.4168,64.3604,64.3886,11276.0
2021-07-12 11:15:00,68.53,68.57,68.53,68.56,31483.0,64.398,64.4356,64.398,64.4262,31483.0
2021-07-12 11:20:00,68.56,68.56,68.48,68.48,12359.0,64.4262,64.4262,64.351,64.351,12359.0
2021-07-12 11:25:00,68.48,68.49,68.44,68.48,10117.0,64.351,64.3604,64.3134,64.351,10117.0
2021-07-12 11:30:00,68.47,68.49,68.4,68.41,11809.0,64.3416,64.3604,64.2758,64.2852,11809.0
2021-07-12 11:35:00,68.41,68.41,68.34,68.37,15179.0,64.2852,64.2852,64.2194,64.2476,15179.0
2021-07-12 11:40:00,68.38,68.73,68.38,68.59,86565.0,64.257,64.5859,64.257,64.4543,86565.0
2021-07-12 11:45:00,68.61,68.61,68.5,68.51,13132.0,64.4731,64.4731,64.3698,64.3792,13132.0
2021-07-12 11:50:00,68.52,68.69,68.45,68.65,80807.0,64.3886,64.5483,64.3228,64.5107,80807.0
2021-07-12 11:55:00,68.66,68.95,68.65,68.86,97288.0,64.5201,64.7926,64.5107,64.7081,97288.0
2021-07-12 12:00:00,68.86,68.86,68.69,68.73,11594.0,64.7081,64.7081,64.5483,64.5859,11594.0
2021-07-12 12:05:00,68.71,68.77,68.68,68.7,17308.0,64.5671,64.6235,64.5389,64.5577,17308.0
2021-07-12 12:10:00,68.69,68.77,68.68,68.77,50870.0,64.5483,64.6235,64.5389,64.6235,50870.0
2021-07-12 12:15:00,68.75,68.87,68.74,68.78,26457.0,64.6047,64.7175,64.5953,64.6329,26457.0
2021-07-12 12:20:00,68.77,68.79,68.72,68.76,12259.0,64.6235,64.6423,64.5765,64.6141,12259.0
2021-07-12 12:25:00,68.76,68.76,68.72,68.74,15601.0,64.6141,64.6141,64.5765,64.5953,15601.0
2021-07-12 12:30:00,68.74,68.75,68.69,68.7,19896.0,64.5953,64.6047,64.5483,64.5577,19896.0
2021-07-12 12:35:00,68.71,68.76,68.7,68.76,7454.0,64.5671,64.6141,64.5577,64.6141,7454.0
2021-07-12 12:40:00,68.75,68.8,68.72,68.78,12780.0,64.6047,64.6517,64.5765,64.6329,12780.0
2021-07-12 12:45:00,68.78,68.79,68.75,68.79,9125.0,64.6329,64.6423,64.6047,64.6423,9125.0
2021-07-12 12:50:00,68.78,68.81,68.74,68.81,29283.0,64.6329,64.6611,64.5953,64.6611,29283.0
2021-07-12 12:55:00,68.81,68.86,68.8,68.84,12651.0,64.6611,64.7081,64.6517,64.6893,12651.0
2021-07-12 13:00:00,68.84,68.93,68.83,68.92,16313.0,64.6893,64.7738,64.6799,64.7645,16313.0
2021-07-12 13:05:00,68.92,68.94,68.9,68.92,9626.0,64.7645,64.7832,64.7457,64.7645,9626.0
2021-07-12 13:10:00,68.92,68.96,68.89,68.92,7609.0,64.7645,64.802,64.7363,64.7645,7609.0
2021-07-12 13:15:00,68.92,68.92,68.89,68.9,5908.0,64.7645,64.7645,64.7363,64.7457,5908.0
2021-07-12 13:20:00,68.91,68.91,68.88,68.91,4817.0,64.7551,64.7551,64.7269,64.7551,4817.0
2021-07-12 13:25:00,68.91,68.95,68.91,68.95,7948.0,64.7551,64.7926,64.7551,64.7926,7948.0
2021-07-12 13:30:00,68.95,68.95,68.92,68.94,11286.0,64.7926,64.7926,64.7645,64.7832,11286.0
2021-07-12 13:35:00,68.95,68.97,68.94,68.97,3572.0,64.7926,64.8114,64.7832,64.8114,3572.0
2021-07-12 13:40:00,68.97,68.99,68.96,68.97,9813.0,64.8114,64.8302,64.802,64.8114,9813.0
2021-07-12 13:45:00,68.97,68.97,68.91,68.94,10319.0,64.8114,64.8114,64.7551,64.7832,10319.0
2021-07-12 13:50:00,68.95,68.98,68.93,68.97,6744.0,64.7926,64.8208,64.7738,64.8114,6744.0
2021-07-12 13:55:00,68.97,68.98,68.95,68.98,4868.0,64.8114,64.8208,64.7926,64.8208,4868.0
2021-07-12 14:00:00,68.98,69.0,68.94,69.0,7133.0,64.8208,64.8396,64.7832,64.8396,7133.0
2021-07-12 14:05:00,68.99,69.17,68.99,69.17,229660.0,64.8302,64.9994,64.8302,64.9994,229660.0
2021-07-12 14:10:00,69.15,69.23,69.14,69.17,19441.0,64.9806,65.0558,64.9712,64.9994,19441.0
2021-07-12 14:15:00,69.17,69.18,69.13,69.15,6599.0,64.9994,65.0088,64.9618,64.9806,6599.0
2021-07-12 14:20:00,69.15,69.18,69.13,69.13,6446.0,64.9806,65.0088,64.9618,64.9618,6446.0
2021-07-12 14:25:00,69.12,69.15,69.1,69.12,7284.0,64.9524,64.9806,64.9336,64.9524,7284.0
2021-07-12 14:30:00,69.12,69.14,69.1,69.14,12881.0,64.9524,64.9712,64.9336,64.9712,12881.0
2021-07-12 14:35:00,69.14,69.19,69.12,69.16,13145.0,64.9712,65.0182,64.9524,64.99,13145.0
2021-07-12 14:40:00,69.17,69.22,69.16,69.18,13307.0,64.9994,65.0464,64.99,65.0088,13307.0
2021-07-12 14:45:00,69.19,69.19,69.1,69.12,13270.0,65.0182,65.0182,64.9336,64.9524,13270.0
2021-07-12 14:50:00,69.12,69.14,69.07,69.08,15408.0,64.9524,64.9712,64.9054,64.9148,15408.0
2021-07-12 14:55:00,69.09,69.1,69.07,69.08,11824.0,64.9242,64.9336,64.9054,64.9148,11824.0
2021-07-12 15:00:00,69.09,69.11,69.02,69.02,5621.0,64.9242,64.943,64.8584,64.8584,5621.0
2021-07-12 15:05:00,69.02,69.06,69.01,69.06,10149.0,64.8584,64.896,64.849,64.896,10149.0
2021-07-12 15:10:00,69.05,69.1,69.03,69.06,12843.0,64.8866,64.9336,64.8678,64.896,12843.0
2021-07-12 15:15:00,69.06,69.09,69.05,69.08,6522.0,64.896,64.9242,64.8866,64.9148,6522.0
2021-07-12 15:20:00,69.09,69.13,69.08,69.12,10554.0,64.9242,64.9618,64.9148,64.9524,10554.0
2021-07-12 15:25:00,69.13,69.15,69.11,69.15,12657.0,64.9618,64.9806,64.943,64.9806,12657.0
2021-07-12 15:30:00,69.14,69.14,69.09,69.11,13310.0,64.9712,64.9712,64.9242,64.943,13310.0
2021-07-12 15:35:00,69.12,69.2,69.11,69.16,20242.0,64.9524,65.0276,64.943,64.99,20242.0
2021-07-12 15:40:00,69.16,69.24,69.16,69.19,51296.0,64.99,65.0652,64.99,65.0182,51296.0
2021-07-12 15:45:00,69.2,69.28,69.17,69.23,41505.0,65.0276,65.1027,64.9994,65.0558,41505.0
2021-07-12 15:50:00,69.23,69.28,69.18,69.24,73642.0,65.0558,65.1027,65.0088,65.0652,73642.0
2021-07-12 15:55:00,69.24,69.28,69.21,69.24,129882.0,65.0652,65.1027,65.037,65.0652,129882.0
2021-07-13 09:30:00,69.01,69.11,68.69,69.07,51676.0,64.849,64.943,64.5483,64.9054,51676.0
2021-07-13 09:35:00,69.07,69.15,69.0,69.08,59199.0,64.9054,64.9806,64.8396,64.9148,59199.0
2021-07-13 09:40:00,69.07,69.12,68.85,68.86,50993.0,64.9054,64.9524,64.6987,64.7081,50993.0
2021-07-13 09:45:00,68.85,68.88,68.5,68.56,49571.0,64.6987,64.7269,64.3698,64.4262,49571.0
2021-07-13 09:50:00,68.6,68.64,68.4,68.43,34890.0,64.4637,64.5013,64.2758,64.304,34890.0
2021-07-13 09:55:00,68.43,68.51,68.34,68.44,35927.0,64.304,64.3792,64.2194,64.3134,35927.0
2021-07-13 10:00:00,68.45,68.56,68.44,68.5,35116.0,64.3228,64.4262,64.3134,64.3698,35116.0
2021-07-13 10:05:00,68.51,68.61,68.49,68.54,23844.0,64.3792,64.4731,64.3604,64.4074,23844.0
2021-07-13 10:10:00,68.56,68.69,68.55,68.65,16001.0,64.4262,64.5483,64.4168,64.5107,16001.0
2021-07-13 10:15:00,68.63,68.72,68.61,68.68,9886.0,64.4919,64.5765,64.4731,64.5389,9886.0
2021-07-13 10:20:00,68.67,68.72,68.62,68.69,28686.0,64.5295,64.5765,64.4825,64.5483,28686.0
2021-07-13 10:25:00,68.7,68.77,68.66,68.75,18265.0,64.5577,64.6235,64.5201,64.6047,18265.0
2021-07-13 10:30:00,68.76,68.92,68.73,68.92,16826.0,64.6141,64.7645,64.5859,64.7645,16826.0
2021-07-13 10:35:00,68.93,69.02,68.89,68.96,38822.0,64.7738,64.8584,64.7363,64.802,38822.0
2021-07-13 10:40:00,68.95,68.96,68.85,68.9,15222.0,64.7926,64.802,64.6987,64.7457,15222.0
2021-07-13 10:45:00,68.89,68.91,68.83,68.87,10794.0,64.7363,64.7551,64.6799,64.7175,10794.0
2021-07-13 10:50:00,68.86,68.87,68.79,68.86,9933.0,64.7081,64.7175,64.6423,64.7081,9933.0
2021-07-13 10:55:00,68.87,68.94,68.87,68.89,13341.0,64.7175,64.7832,64.7175,64.7363,13341.0
2021-07-13 11:00:00,68.9,68.96,68.9,68.94,12488.0,64.7457,64.802,64.7457,64.7832,12488.0
2021-07-13 11:05:00,68.93,69.0,68.92,68.98,12421.0,64.7738,64.8396,64.7645,64.8208,12421.0
2021-07-13 11:10:00,68.98,69.05,68.96,69.03,10438.0,64.8208,64.8866,64.802,64.8678,10438.0
2021-07-13 11:15:00,69.03,69.09,69.01,69.06,21059.0,64.8678,64.9242,64.849,64.896,21059.0
2021-07-13 11:20:00,69.06,69.1,69.01,69.05,28495.0,64.896,64.9336,64.849,64.8866,28495.0
2021-07-13 11:25:00,69.05,69.14,69.04,69.07,10382.0,64.8866,64.9712,64.8772,64.9054,10382.0
2021-07-13 11:30:00,69.07,69.09,69.03,69.06,8683.0,64.9054,64.9242,64.8678,64.896,8683.0
2021-07-13 11:35:00,69.07,69.08,69.0,69.05,15319.0,64.9054,64.9148,64.8396,64.8866,15319.0
2021-07-13 11:40:00,69.06,69.1,69.02,69.1,22983.0,64.896,64.9336,64.8584,64.9336,22983.0
2021-07-13 11:45:00,69.1,69.16,69.07,69.08,10621.0,64.9336,64.99,64.9054,64.9148,10621.0
2021-07-13 11:50:00,69.07,69.07,69.03,69.05,6707.0,64.9054,64.9054,64.8678,64.8866,6707.0
2021-07-13 11:55:00,69.05,69.06,69.01,69.03,6143.0,64.8866,64.896,64.849,64.8678,6143.0
2021-07-13 12:00:00,69.03,69.09,69.01,69.04,8264.0,64.8678,64.9242,64.849,64.8772,8264.0
2021-07-13 12:05:00,69.03,69.1,69.02,69.09,6052.0,64.8678,64.9336,64.8584,64.9242,6052.0
2021-07-13 12:10:00,69.08,69.09,69.0,69.01,16940.0,64.9148,64.9242,64.8396,64.849,16940.0
2021-07-13 12:15:00,69.01,69.02,68.99,69.0,5950.0,64.849,64.8584,64.8302,64.8396,5950.0
2021-07-13 12:20:00,69.0,69.0,68.94,68.95,9214.0,64.8396,64.8396,64.7832,64.7926,9214.0
2021-07-13 12:25:00,68.94,68.94,68.9,68.92,4516.0,64.7832,64.7832,64.7457,64.7645,4516.0
2021-07-13 12:30:00,68.92,68.97,68.87,68.97,13521.0,64.7645,64.8114,64.7175,64.8114,13521.0
2021-07-13 12:35:00,68.97,68.97,68.92,68.92,14034.0,64.8114,64.8114,64.7645,64.7645,14034.0
2021-07-13 12:40:00,68.92,68.92,68.9,68.91,5883.0,64.7645,64.7645,64.7457,64.7551,5883.0
2021-07-13 12:45:00,68.91,68.96,68.87,68.95,11267.0,64.7551,64.802,64.7175,64.7926,11267.0
2021-07-13 12:50:00,68.94,68.97,68.93,68.93,9467.0,64.7832,64.8114,64.7738,64.7738,9467.0
2021-07-13 12:55:00,68.93,68.98,68.91,68.97,10930.0,64.7738,64.8208,64.7551,64.8114,10930.0
2021-07-13 13:00:00,68.98,68.99,68.88,68.89,12514.0,64.8208,64.8302,64.7269,64.7363,12514.0
2021-07-13 13:05:00,68.9,68.92,68.89,68.92,16565.0,64.7457,64.7645,64.7363,64.7645,16565.0
2021-07-13 13:10:00,68.92,68.92,68.83,68.85,20669.0,64.7645,64.7645,64.6799,64.6987,20669.0
2021-07-13 13:15:00,68.84,68.85,68.72,68.72,11672.0,64.6893,64.6987,64.5765,64.5765,11672.0
2021-07-13 13:20:00,68.72,68.8,68.69,68.79,8003.0,64.5765,64.6517,64.5483,64.6423,8003.0
2021-07-13 13:25:00,68.78,68.83,68.72,68.81,15481.0,64.6329,64.6799,64.5765,64.6611,15481.0
2021-07-13 13:30:00,68.81,68.85,68.8,68.84,6121.0,64.6611,64.6987,64.6517,64.6893,6121.0
2021-07-13 13:35:00,68.83,68.83,68.75,68.8,25902.0,64.6799,64.6799,64.6047,64.6517,25902.0
2021-07-13 13:40:00,68.81,68.82,68.72,68.81,27451.0,64.6611,64.6705,64.5765,64.6611,27451.0
2021-07-13 13:45:00,68.8,68.91,68.79,68.88,16079.0,64.6517,64.7551,64.6423,64.7269,16079.0
2021-07-13 13:50:00,68.88,68.92,68.87,68.9,8269.0,64.7269,64.7645,64.7175,64.7457,8269.0
2021-07-13 13:55:00,68.9,68.95,68.9,68.92,6976.0,64.7457,64.7926,64.7457,64.7645,6976.0
2021-07-13 14:00:00,68.92,68.92,68.75,68.77,13427.0,64.7645,64.7645,64.6047,64.6235,13427.0
2021-07-13 14:05:00,68.78,68.84,68.78,68.82,8332.0,64.6329,64.6893,64.6329,64.6705,8332.0
2021-07-13 14:10:00,68.83,68.89,68.83,68.89,7928.0,64.6799,64.7363,64.6799,64.7363,7928.0
2021-07-13 14:15:00,68.88,68.88,68.82,68.84,9861.0,64.7269,64.7269,64.6705,64.6893,9861.0
2021-07-13 14:20:00,68.83,68.85,68.77,68.81,6453.0,64.6799,64.6987,64.6235,64.6611,6453.0
2021-07-13 14:25:00,68.83,68.89,68.81,68.83,28813.0,64.6799,64.7363,64.6611,64.6799,28813.0
2021-07-13 14:30:00,68.81,68.81,68.74,68.75,35695.0,64.6611,64.6611,64.5953,64.6047,35695.0
2021-07-13 14:35:00,68.75,68.77,68.74,68.76,12172.0,64.6047,64.6235,64.5953,64.6141,12172.0
2021-07-13 14:40:00,68.76,68.77,68.67,68.7,17571.0,64.6141,64.6235,64.5295,64.5577,17571.0
2021-07-13 14:45:00,68.7,68.73,68.64,68.73,60167.0,64.5577,64.5859,64.5013,64.5859,60167.0
2021-07-13 14:50:00,68.74,68.74,68.68,68.69,12291.0,64.5953,64.5953,64.5389,64.5483,12291.0
2021-07-13 14:55:00,68.68,68.76,68.67,68.76,15333.0,64.5389,64.6141,64.5295,64.6141,15333.0
2021-07-13 15:00:00,68.75,68.78,68.74,68.76,9997.0,64.6047,64.6329,64.5953,64.6141,9997.0
2021-07-13 15:05:00,68.76,68.78,68.71,68.72,14911.0,64.6141,64.6329,64.5671,64.5765,14911.0
2021-07-13 15:10:00,68.72,68.72,68.62,68.65,49736.0,64.5765,64.5765,64.4825,64.5107,49736.0
2021-07-13 15:15:00,68.65,68.77,68.64,68.73,78634.0,64.5107,64.6235,64.5013,64.5859,78634.0
2021-07-13 15:20:00,68.72,68.74,68.68,68.69,12754.0,64.5765,64.5953,64.5389,64.5483,12754.0
2021-07-13 15:25:00,68.69,68.73,68.69,68.73,15104.0,64.5483,64.5859,64.5483,64.5859,15104.0
2021-07-13 15:30:00,68.74,68.75,68.65,68.7,19644.0,64.5953,64.6047,64.5107,64.5577,19644.0
2021-07-13 15:35:00,68.7,68.73,68.65,68.69,37317.0,64.5577,64.5859,64.5107,64.5483,37317.0
2021-07-13 15:40:00,68.69,68.75,68.62,68.67,70667.0,64.5483,64.6047,64.4825,64.5295,70667.0
2021-07-13 15:45:00,68.69,68.7,68.66,68.66,20221.0,64.5483,64.5577,64.5201,64.5201,20221.0
2021-07-13 15:50:00,68.67,68.75,68.63,68.69,73629.0,64.5295,64.6047,64.4919,64.5483,73629.0
2021-07-13 15:55:00,68.68,68.71,68.6,68.7,136190.0,64.5389,64.5671,64.4637,64.5577,136190.0
2021-07-14 09:30:00,69.56,69.86,69.38,69.76,195418.0,65.3659,65.6478,65.1967,65.5538,195418.0
2021-07-14 09:35:00,69.71,69.97,69.71,69.83,37379.0,65.5068,65.7511,65.5068,65.6196,37379.0
2021-07-14 09:40:00,69.83,69.88,69.73,69.76,31467.0,65.6196,65.6666,65.5256,65.5538,31467.0
2021-07-14 09:45:00,69.73,69.76,69.61,69.66,201253.0,65.5256,65.5538,65.4128,65.4598,201253.0
2021-07-14 09:50:00,69.66,69.66,69.47,69.48,34114.0,65.4598,65.4598,65.2813,65.2907,34114.0
2021-07-14 09:55:00,69.46,69.49,69.37,69.38,16521.0,65.2719,65.3001,65.1873,65.1967,16521.0
2021-07-14 10:00:00,69.38,69.43,69.32,69.34,30456.0,65.1967,65.2437,65.1403,65.1591,30456.0
2021-07-14 10:05:00,69.36,69.41,69.34,69.38,18737.0,65.1779,65.2249,65.1591,65.1967,18737.0
2021-07-14 10:10:00,69.4,69.48,69.39,69.4,19933.0,65.2155,65.2907,65.2061,65.2155,19933.0
2021-07-14 10:15:00,69.41,69.52,69.41,69.47,18044.0,65.2249,65.3283,65.2249,65.2813,18044.0
2021-07-14 10:20:00,69.5,69.54,69.44,69.49,11179.0,65.3095,65.3471,65.2531,65.3001,11179.0
2021-07-14 10:25:00,69.5,69.5,69.34,69.38,16093.0,65.3095,65.3095,65.1591,65.1967,16093.0
2021-07-14 10:30:00,69.38,69.51,69.37,69.46,18776.0,65.1967,65.3189,65.1873,65.2719,18776.0
2021-07-14 10:35:00,69.46,69.46,69.34,69.39,31082.0,65.2719,65.2719,65.1591,65.2061,31082.0
2021-07-14 10:40:00,69.38,69.39,69.28,69.28,12256.0,65.1967,65.2061,65.1027,65.1027,12256.0
2021-07-14 10:45:00,69.27,69.28,69.21,69.25,15781.0,65.0933,65.1027,65.037,65.0746,15781.0
2021-07-14 10:50:00,69.25,69.3,69.25,69.28,9356.0,65.0746,65.1215,65.0746,65.1027,9356.0
2021-07-14 10:55:00,69.29,69.31,69.25,69.29,14533.0,65.1121,65.1309,65.0746,65.1121,14533.0
2021-07-14 11:00:00,69.28,69.28,69.2,69.26,12101.0,65.1027,65.1027,65.0276,65.084,12101.0
2021-07-14 11:05:00,69.25,69.26,69.16,69.16,9791.0,65.0746,65.084,64.99,64.99,9791.0
2021-07-14 11:10:00,69.15,69.19,69.11,69.17,8128.0,64.9806,65.0182,64.943,64.9994,8128.0
2021-07-14 11:15:00,69.17,69.22,69.14,69.2,24313.0,64.9994,65.0464,64.9712,65.0276,24313.0
2021-07-14 11:20:00,69.2,69.24,69.15,69.16,15125.0,65.0276,65.0652,64.9806,64.99,15125.0
2021-07-14 11:25:00,69.15,69.16,69.04,69.06,11842.0,64.9806,64.99,64.8772,64.896,11842.0
2021-07-14 11:30:00,69.06,69.1,69.05,69.05,11311.0,64.896,64.9336,64.8866,64.8866,11311.0
2021-07-14 11:35:00,69.06,69.1,69.05,69.06,20278.0,64.896,64.9336,64.8866,64.896,20278.0
2021-07-14 11:40:00,69.06,69.07,68.97,68.97,20593.0,64.896,64.9054,64.8114,64.8114,20593.0
2021-07-14 11:45:00,68.99,69.0,68.95,68.95,9203.0,64.8302,64.8396,64.7926,64.7926,9203.0
2021-07-14 11:50:00,68.94,68.97,68.88,68.93,13511.0,64.7832,64.8114,64.7269,64.7738,13511.0
2021-07-14 11:55:00,68.92,68.95,68.88,68.94,13720.0,64.7645,64.7926,64.7269,64.7832,13720.0
2021-07-14 12:00:00,68.95,68.98,68.92,68.98,19905.0,64.7926,64.8208,64.7645,64.8208,19905.0
2021-07-14 12:05:00,68.98,69.0,68.96,68.98,12841.0,64.8208,64.8396,64.802,64.8208,12841.0
2021-07-14 12:10:00,68.97,69.02,68.94,68.98,19008.0,64.8114,64.8584,64.7832,64.8208,19008.0
2021-07-14 12:15:00,68.99,69.02,68.94,68.97,38855.0,64.8302,64.8584,64.7832,64.8114,38855.0
2021-07-14 12:20:00,68.97,69.1,68.97,69.07,27728.0,64.8114,64.9336,64.8114,64.9054,27728.0
2021-07-14 12:25:00,69.07,69.12,69.06,69.11,19960.0,64.9054,64.9524,64.896,64.943,19960.0
2021-07-14 12:30:00,69.12,69.19,69.12,69.14,13213.0,64.9524,65.0182,64.9524,64.9712,13213.0
2021-07-14 12:35:00,69.14,69.19,69.12,69.16,13001.0,64.9712,65.0182,64.9524,64.99,13001.0
2021-07-14 12:40:00,69.15,69.19,69.14,69.16,15628.0,64.9806,65.0182,64.9712,64.99,15628.0
2021-07-14 12:45:00,69.16,69.16,69.11,69.16,8590.0,64.99,64.99,64.943,64.99,8590.0
2021-07-14 12:50:00,69.16,69.19,69.14,69.16,16669.0,64.99,65.0182,64.9712,64.99,16669.0
2021-07-14 12:55:00,69.16,69.19,69.15,69.16,7843.0,64.99,65.0182,64.9806,64.99,7843.0
2021-07-14 13:00:00,69.16,69.17,69.13,69.16,6226.0,64.99,64.9994,64.9618,64.99,6226.0
2021-07-14 13:05:00,69.16,69.19,69.15,69.17,10433.0,64.99,65.0182,64.9806,64.9994,10433.0
2021-07-14 13:10:00,69.17,69.19,69.12,69.15,16983.0,64.9994,65.0182,64.9524,64.9806,16983.0
2021-07-14 13:15:00,69.14,69.14,69.07,69.08,8159.0,64.9712,64.9712,64.9054,64.9148,8159.0
2021-07-14 13:20:00,69.08,69.1,69.07,69.09,9079.0,64.9148,64.9336,64.9054,64.9242,9079.0
2021-07-14 13:25:00,69.09,69.1,69.02,69.05,10922.0,64.9242,64.9336,64.8584,64.8866,10922.0
2021-07-14 13:30:00,69.05,69.09,69.03,69.09,11611.0,64.8866,64.9242,64.8678,64.9242,11611.0
2021-07-14 13:35:00,69.09,69.15,69.04,69.06,44405.0,64.9242,64.9806,64.8772,64.896,44405.0
2021-07-14 13:40:00,69.07,69.17,69.06,69.17,28618.0,64.9054,64.9994,64.896,64.9994,28618.0
2021-07-14 13:45:00,69.15,69.17,69.09,69.16,26726.0,64.9806,64.9994,64.9242,64.99,26726.0
2021-07-14 13:50:00,69.16,69.22,69.1,69.16,77455.0,64.99,65.0464,64.9336,64.99,77455.0
2021-07-14 13:55:00,69.17,69.21,69.15,69.19,13371.0,64.9994,65.037,64.9806,65.0182,13371.0
2021-07-14 14:00:00,69.19,69.24,69.19,69.2,16717.0,65.0182,65.0652,65.0182,65.0276,16717.0
2021-07-14 14:05:00,69.2,69.21,69.17,69.2,15297.0,65.0276,65.037,64.9994,65.0276,15297.0
2021-07-14 14:10:00,69.2,69.25,69.19,69.25,7607.0,65.0276,65.0746,65.0182,65.0746,7607.0
2021-07-14 14:15:00,69.25,69.28,69.24,69.25,14728.0,65.0746,65.1027,65.0652,65.0746,14728.0
2021-07-14 14:20:00,69.26,69.28,69.23,69.23,15438.0,65.084,65.1027,65.0558,65.0558,15438.0
2021-07-14 14:25:00,69.24,69.26,69.23,69.25,8706.0,65.0652,65.084,65.0558,65.0746,8706.0
2021-07-14 14:30:00,69.25,69.26,69.21,69.23,12516.0,65.0746,65.084,65.037,65.0558,12516.0
2021-07-14 14:35:00,69.23,69.25,69.22,69.22,12279.0,65.0558,65.0746,65.0464,65.0464,12279.0
2021-07-14 14:40:00,69.22,69.22,69.16,69.2,10937.0,65.0464,65.0464,64.99,65.0276,10937.0
2021-07-14 14:45:00,69.2,69.21,69.16,69.16,6789.0,65.0276,65.037,64.99,64.99,6789.0
2021-07-14 14:50:00,69.17,69.21,69.17,69.2,8966.0,64.9994,65.037,64.9994,65.0276,8966.0
2021-07-14 14:55:00,69.2,69.24,69.19,69.22,7929.0,65.0276,65.0652,65.0182,65.0464,7929.0
2021-07-14 15:00:00,69.21,69.23,69.17,69.22,14994.0,65.037,65.0558,64.9994,65.0464,14994.0
2021-07-14 15:05:00,69.23,69.27,69.22,69.25,10782.0,65.0558,65.0933,65.0464,65.0746,10782.0
2021-07-14 15:10:00,69.25,69.26,69.2,69.23,16085.0,65.0746,65.084,65.0276,65.0558,16085.0
2021-07-14 15:15:00,69.22,69.23,69.16,69.21,17942.0,65.0464,65.0558,64.99,65.037,17942.0
2021-07-14 15:20:00,69.2,69.22,69.18,69.22,12867.0,65.0276,65.0464,65.0088,65.0464,12867.0
2021-07-14 15:25:00,69.22,69.22,69.17,69.19,13444.0,65.0464,65.0464,64.9994,65.0182,13444.0
2021-07-14 15:30:00,69.19,69.25,69.17,69.25,19686.0,65.0182,65.0746,64.9994,65.0746,19686.0
2021-07-14 15:35:00,69.25,69.27,69.17,69.19,25552.0,65.0746,65.0933,64.9994,65.0182,25552.0
2021-07-14 15:40:00,69.19,69.21,69.13,69.17,24778.0,65.0182,65.037,64.9618,64.9994,24778.0
2021-07-14 15:45:00,69.17,69.25,69.16,69.25,29759.0,64.9994,65.0746,64.99,65.0746,29759.0
2021-07-14 15:50:00,69.24,69.24,69.11,69.16,77696.0,65.0652,65.0652,64.943,64.99,77696.0
2021-07-14 15:55:00,69.15,69.24,69.13,69.24,147344.0,64.9806,65.0652,64.9618,65.0652,147344.0
2021-07-15 09:30:00,69.02,69.24,68.89,68.98,53476.0,64.8584,65.0652,64.7363,64.8208,53476.0
2021-07-15 09:35:00,68.96,69.0,68.82,68.86,17313.0,64.802,64.8396,64.6705,64.7081,17313.0
2021-07-15 09:40:00,68.86,68.86,68.76,68.78,13897.0,64.7081,64.7081,64.6141,64.6329,13897.0
2021-07-15 09:45:00,68.77,68.97,68.76,68.86,15035.0,64.6235,64.8114,64.6141,64.7081,15035.0
2021-07-15 09:50:00,68.85,68.98,68.83,68.94,11797.0,64.6987,64.8208,64.6799,64.7832,11797.0
2021-07-15 09:55:00,68.97,69.13,68.96,69.09,10551.0,64.8114,64.9618,64.802,64.9242,10551.0
2021-07-15 10:00:00,69.11,69.18,69.08,69.12,25457.0,64.943,65.0088,64.9148,64.9524,25457.0
2021-07-15 10:05:00,69.1,69.13,69.05,69.07,18268.0,64.9336,64.9618,64.8866,64.9054,18268.0
2021-07-15 10:10:00,69.09,69.09,69.01,69.02,8946.0,64.9242,64.9242,64.849,64.8584,8946.0
2021-07-15 10:15:00,69.02,69.02,68.88,68.88,16804.0,64.8584,64.8584,64.7269,64.7269,16804.0
2021-07-15 10:20:00,68.9,68.93,68.86,68.9,11699.0,64.7457,64.7738,64.7081,64.7457,11699.0
2021-07-15 10:25:00,68.89,68.91,68.77,68.79,11545.0,64.7363,64.7551,64.6235,64.6423,11545.0
2021-07-15 10:30:00,68.8,68.84,68.79,68.84,9410.0,64.6517,64.6893,64.6423,64.6893,9410.0
2021-07-15 10:35:00,68.83,68.96,68.8,68.96,17663.0,64.6799,64.802,64.6517,64.802,17663.0
2021-07-15 10:40:00,68.96,68.96,68.73,68.73,9979.0,64.802,64.802,64.5859,64.5859,9979.0
2021-07-15 10:45:00,68.72,68.8,68.67,68.8,31468.0,64.5765,64.6517,64.5295,64.6517,31468.0
2021-07-15 10:50:00,68.81,68.87,68.76,68.82,22497.0,64.6611,64.7175,64.6141,64.6705,22497.0
2021-07-15 10:55:00,68.83,68.84,68.77,68.78,10917.0,64.6799,64.6893,64.6235,64.6329,10917.0
2021-07-15 11:00:00,68.77,68.79,68.65,68.66,18024.0,64.6235,64.6423,64.5107,64.5201,18024.0
2021-07-15 11:05:00,68.67,68.8,68.66,68.79,17106.0,64.5295,64.6517,64.5201,64.6423,17106.0
2021-07-15 11:10:00,68.77,68.84,68.76,68.83,13182.0,64.6235,64.6893,64.6141,64.6799,13182.0
2021-07-15 11:15:00,68.83,68.89,68.83,68.85,14329.0,64.6799,64.7363,64.6799,64.6987,14329.0
2021-07-15 11:20:00,68.84,68.87,68.78,68.78,10516.0,64.6893,64.7175,64.6329,64.6329,10516.0
2021-07-15 11:25:00,68.78,68.89,68.77,68.88,16277.0,64.6329,64.7363,64.6235,64.7269,16277.0
2021-07-15 11:30:00,68.88,68.96,68.88,68.95,11824.0,64.7269,64.802,64.7269,64.7926,11824.0
2021-07-15 11:35:00,68.95,68.95,68.89,68.92,17381.0,64.7926,64.7926,64.7363,64.7645,17381.0
2021-07-15 11:40:00,68.92,68.94,68.89,68.94,19600.0,64.7645,64.7832,64.7363,64.7832,19600.0
2021-07-15 11:45:00,68.94,69.02,68.94,69.01,21175.0,64.7832,64.8584,64.7832,64.849,21175.0
2021-07-15 11:50:00,69.02,69.05,69.0,69.03,24691.0,64.8584,64.8866,64.8396,64.8678,24691.0
2021-07-15 11:55:00,69.03,69.03,68.95,68.97,12866.0,64.8678,64.8678,64.7926,64.8114,12866.0
2021-07-15 12:00:00,68.96,69.05,68.96,69.0,15037.0,64.802,64.8866,64.802,64.8396,15037.0
2021-07-15 12:05:00,69.0,69.02,68.91,68.92,14940.0,64.8396,64.8584,64.7551,64.7645,14940.0
2021-07-15 12:10:00,68.92,69.06,68.92,69.06,25643.0,64.7645,64.896,64.7645,64.896,25643.0
2021-07-15 12:15:00,69.05,69.05,69.0,69.04,15574.0,64.8866,64.8866,64.8396,64.8772,15574.0
2021-07-15 12:20:00,69.04,69.04,68.97,69.01,12390.0,64.8772,64.8772,64.8114,64.849,12390.0
2021-07-15 12:25:00,69.02,69.02,68.98,68.99,8788.0,64.8584,64.8584,64.8208,64.8302,8788.0
2021-07-15 12:30:00,69.0,69.04,69.0,69.02,10984.0,64.8396,64.8772,64.8396,64.8584,10984.0
2021-07-15 12:35:00,69.02,69.07,68.99,69.06,11953.0,64.8584,64.9054,64.8302,64.896,11953.0
2021-07-15 12:40:00,69.06,69.07,69.01,69.02,22424.0,64.896,64.9054,64.849,64.8584,22424.0
2021-07-15 12:45:00,69.02,69.08,69.02,69.08,9603.0,64.8584,64.9148,64.8584,64.9148,9603.0
2021-07-15 12:50:00,69.08,69.1,69.06,69.06,11938.0,64.9148,64.9336,64.896,64.896,11938.0
2021-07-15 12:55:00,69.05,69.07,69.02,69.02,10382.0,64.8866,64.9054,64.8584,64.8584,10382.0
2021-07-15 13:00:00,69.02,69.02,68.89,68.93,41266.0,64.8584,64.8584,64.7363,64.7738,41266.0
2021-07-15 13:05:00,68.93,68.94,68.9,68.91,7090.0,64.7738,64.7832,64.7457,64.7551,7090.0
2021-07-15 13:10:00,68.91,68.92,68.84,68.84,7263.0,64.7551,64.7645,64.6893,64.6893,7263.0
2021-07-15 13:15:00,68.83,68.87,68.78,68.79,33737.0,64.6799,64.7175,64.6329,64.6423,33737.0
2021-07-15 13:20:00,68.78,68.88,68.78,68.85,8310.0,64.6329,64.7269,64.6329,64.6987,8310.0
2021-07-15 13:25:00,68.84,68.88,68.84,68.87,11665.0,64.6893,64.7269,64.6893,64.7175,11665.0
2021-07-15 13:30:00,68.85,68.85,68.76,68.77,13368.0,64.6987,64.6987,64.6141,64.6235,13368.0
2021-07-15 13:35:00,68.76,68.8,68.73,68.73,8904.0,64.6141,64.6517,64.5859,64.5859,8904.0
2021-07-15 13:40:00,68.74,68.79,68.72,68.73,13378.0,64.5953,64.6423,64.5765,64.5859,13378.0
2021-07-15 13:45:00,68.71,68.76,68.7,68.73,14378.0,64.5671,64.6141,64.5577,64.5859,14378.0
2021-07-15 13:50:00,68.73,68.74,68.69,68.69,12311.0,64.5859,64.5953,64.5483,64.5483,12311.0
2021-07-15 13:55:00,68.68,68.7,68.66,68.67,12000.0,64.5389,64.5577,64.5201,64.5295,12000.0
2021-07-15 14:00:00,68.67,68.8,68.67,68.75,15731.0,64.5295,64.6517,64.5295,64.6047,15731.0
2021-07-15 14:05:00,68.75,68.81,68.72,68.8,8834.0,64.6047,64.6611,64.5765,64.6517,8834.0
2021-07-15 14:10:00,68.78,68.84,68.77,68.82,9931.0,64.6329,64.6893,64.6235,64.6705,9931.0
2021-07-15 14:15:00,68.81,68.84,68.8,68.82,6845.0,64.6611,64.6893,64.6517,64.6705,6845.0
2021-07-15 14:20:00,68.83,68.85,68.81,68.83,8193.0,64.6799,64.6987,64.6611,64.6799,8193.0
2021-07-15 14:25:00,68.83,68.85,68.81,68.82,20275.0,64.6799,64.6987,64.6611,64.6705,20275.0
2021-07-15 14:30:00,68.81,68.83,68.78,68.81,11193.0,64.6611,64.6799,64.6329,64.6611,11193.0
2021-07-15 14:35:00,68.8,68.81,68.77,68.77,9351.0,64.6517,64.6611,64.6235,64.6235,9351.0
2021-07-15 14:40:00,68.77,68.78,68.74,68.76,11760.0,64.6235,64.6329,64.5953,64.6141,11760.0
2021-07-15 14:45:00,68.75,68.78,68.72,68.78,10710.0,64.6047,64.6329,64.5765,64.6329,10710.0
2021-07-15 14:50:00,68.78,68.82,68.78,68.8,9265.0,64.6329,64.6705,64.6329,64.6517,9265.0
2021-07-15 14:55:00,68.8,68.87,68.8,68.84,12181.0,64.6517,64.7175,64.6517,64.6893,12181.0
2021-07-15 15:00:00,68.84,68.92,68.84,68.91,10821.0,64.6893,64.7645,64.6893,64.7551,10821.0
2021-07-15 15:05:00,68.91,68.92,68.85,68.89,13987.0,64.7551,64.7645,64.6987,64.7363,13987.0
2021-07-15 15:10:00,68.88,68.89,68.84,68.85,15727.0,64.7269,64.7363,64.6893,64.6987,15727.0
2021-07-15 15:15:00,68.85,68.92,68.85,68.91,18948.0,64.6987,64.7645,64.6987,64.7551,18948.0
2021-07-15 15:20:00,68.91,68.95,68.89,68.93,18395.0,64.7551,64.7926,64.7363,64.7738,18395.0
2021-07-15 15:25:00,68.94,68.96,68.9,68.9,17815.0,64.7832,64.802,64.7457,64.7457,17815.0
2021-07-15 15:30:00,68.91,68.97,68.88,68.88,46801.0,64.7551,64.8114,64.7269,64.7269,46801.0
2021-07-15 15:35:00,68.89,68.92,68.73,68.76,77810.0,64.7363,64.7645,64.5859,64.6141,77810.0
2021-07-15 15:40:00,68.76,68.79,68.68,68.73,79689.0,64.6141,64.6423,64.5389,64.5859,79689.0
2021-07-15 15:45:00,68.74,68.78,68.71,68.75,66610.0,64.5953,64.6329,64.5671,64.6047,66610.0
2021-07-15 15:50:00,68.75,68.87,68.75,68.86,167140.0,64.6047,64.7175,64.6047,64.7081,167140.0
2021-07-15 15:55:00,68.85,68.86,68.75,68.84,186629.0,64.6987,64.7081,64.6047,64.6893,186629.0
2021-07-16 09:30:00,68.96,69.17,68.66,69.0,181133.0,64.802,64.9994,64.5201,64.8396,181133.0
2021-07-16 09:35:00,68.98,69.23,68.98,69.08,22841.0,64.8208,65.0558,64.8208,64.9148,22841.0
2021-07-16 09:40:00,69.09,69.15,69.07,69.14,6400.0,64.9242,64.9806,64.9054,64.9712,6400.0
2021-07-16 09:45:00,69.14,69.2,69.02,69.02,47919.0,64.9712,65.0276,64.8584,64.8584,47919.0
2021-07-16 09:50:00,69.02,69.08,68.97,69.06,6944.0,64.8584,64.9148,64.8114,64.896,6944.0
2021-07-16 09:55:00,69.06,69.14,69.06,69.13,9564.0,64.896,64.9712,64.896,64.9618,9564.0
2021-07-16 10:00:00,69.16,69.17,68.96,68.97,16220.0,64.99,64.9994,64.802,64.8114,16220.0
2021-07-16 10:05:00,68.94,68.97,68.88,68.94,7177.0,64.7832,64.8114,64.7269,64.7832,7177.0
2021-07-16 10:10:00,68.93,68.93,68.8,68.87,5933.0,64.7738,64.7738,64.6517,64.7175,5933.0
2021-07-16 10:15:00,68.85,68.89,68.78,68.88,58559.0,64.6987,64.7363,64.6329,64.7269,58559.0
2021-07-16 10:20:00,68.87,68.87,68.74,68.76,53614.0,64.7175,64.7175,64.5953,64.6141,53614.0
2021-07-16 10:25:00,68.76,68.83,68.71,68.74,7063.0,64.6141,64.6799,64.5671,64.5953,7063.0
2021-07-16 10:30:00,68.78,68.83,68.78,68.78,6583.0,64.6329,64.6799,64.6329,64.6329,6583.0
2021-07-16 10:35:00,68.78,68.81,68.73,68.77,14414.0,64.6329,64.6611,64.5859,64.6235,14414.0
2021-07-16 10:40:00,68.78,68.79,68.7,68.75,10015.0,64.6329,64.6423,64.5577,64.6047,10015.0
2021-07-16 10:45:00,68.74,68.74,68.69,68.7,25383.0,64.5953,64.5953,64.5483,64.5577,25383.0
2021-07-16 10:50:00,68.7,68.74,68.67,68.74,11209.0,64.5577,64.5953,64.5295,64.5953,11209.0
2021-07-16 10:55:00,68.78,68.78,68.72,68.73,24737.0,64.6329,64.6329,64.5765,64.5859,24737.0
2021-07-16 11:00:00,68.73,68.81,68.71,68.72,8839.0,64.5859,64.6611,64.5671,64.5765,8839.0
2021-07-16 11:05:00,68.71,68.79,68.67,68.76,7737.0,64.5671,64.6423,64.5295,64.6141,7737.0
2021-07-16 11:10:00,68.76,68.8,68.72,68.75,7410.0,64.6141,64.6517,64.5765,64.6047,7410.0
2021-07-16 11:15:00,68.74,68.84,68.73,68.83,5523.0,64.5953,64.6893,64.5859,64.6799,5523.0
2021-07-16 11:20:00,68.82,68.84,68.78,68.78,3974.0,64.6705,64.6893,64.6329,64.6329,3974.0
2021-07-16 11:25:00,68.75,68.78,68.7,68.71,5221.0,64.6047,64.6329,64.5577,64.5671,5221.0
2021-07-16 11:30:00,68.7,68.81,68.7,68.8,5325.0,64.5577,64.6611,64.5577,64.6517,5325.0
2021-07-16 11:35:00,68.8,68.85,68.78,68.84,7129.0,64.6517,64.6987,64.6329,64.6893,7129.0
2021-07-16 11:40:00,68.83,68.84,68.77,68.79,5122.0,64.6799,64.6893,64.6235,64.6423,5122.0
2021-07-16 11:45:00,68.8,68.81,68.76,68.8,47217.0,64.6517,64.6611,64.6141,64.6517,47217.0
2021-07-16 11:50:00,68.8,68.86,68.79,68.85,9221.0,64.6517,64.7081,64.6423,64.6987,9221.0
2021-07-16 11:55:00,68.85,68.89,68.84,68.87,7364.0,64.6987,64.7363,64.6893,64.7175,7364.0
2021-07-16 12:00:00,68.86,68.93,68.86,68.92,4443.0,64.7081,64.7738,64.7081,64.7645,4443.0
2021-07-16 12:05:00,68.92,68.99,68.92,68.98,5598.0,64.7645,64.8302,64.7645,64.8208,5598.0
2021-07-16 12:10:00,68.98,69.01,68.97,69.0,4204.0,64.8208,64.849,64.8114,64.8396,4204.0
2021-07-16 12:15:00,68.99,68.99,68.97,68.99,4448.0,64.8302,64.8302,64.8114,64.8302,4448.0
2021-07-16 12:20:00,68.99,68.99,68.94,68.95,19146.0,64.8302,64.8302,64.7832,64.7926,19146.0
2021-07-16 12:25:00,68.95,68.95,68.91,68.92,4732.0,64.7926,64.7926,64.7551,64.7645,4732.0
2021-07-16 12:30:00,68.92,68.95,68.89,68.93,10680.0,64.7645,64.7926,64.7363,64.7738,10680.0
2021-07-16 12:35:00,68.93,68.97,68.92,68.94,4840.0,64.7738,64.8114,64.7645,64.7832,4840.0
2021-07-16 12:40:00,68.94,68.94,68.77,68.78,82228.0,64.7832,64.7832,64.6235,64.6329,82228.0
2021-07-16 12:45:00,68.79,68.86,68.79,68.81,11495.0,64.6423,64.7081,64.6423,64.6611,11495.0
2021-07-16 12:50:00,68.8,68.81,68.79,68.8,4517.0,64.6517,64.6611,64.6423,64.6517,4517.0
2021-07-16 12:55:00,68.8,68.82,68.79,68.8,7740.0,64.6517,64.6705,64.6423,64.6517,7740.0
2021-07-16 13:00:00,68.79,68.84,68.77,68.84,6199.0,64.6423,64.6893,64.6235,64.6893,6199.0
2021-07-16 13:05:00,68.84,68.88,68.84,68.88,2000.0,64.6893,64.7269,64.6893,64.7269,2000.0
2021-07-16 13:10:00,68.87,68.88,68.84,68.87,10479.0,64.7175,64.7269,64.6893,64.7175,10479.0
2021-07-16 13:15:00,68.88,68.88,68.79,68.83,15783.0,64.7269,64.7269,64.6423,64.6799,15783.0
2021-07-16 13:20:00,68.83,68.84,68.8,68.8,5119.0,64.6799,64.6893,64.6517,64.6517,5119.0
2021-07-16 13:25:00,68.81,68.82,68.79,68.8,6372.0,64.6611,64.6705,64.6423,64.6517,6372.0
2021-07-16 13:30:00,68.8,68.8,68.72,68.72,7673.0,64.6517,64.6517,64.5765,64.5765,7673.0
2021-07-16 13:35:00,68.71,68.75,68.7,68.73,9099.0,64.5671,64.6047,64.5577,64.5859,9099.0
2021-07-16 13:40:00,68.72,68.72,68.62,68.65,5467.0,64.5765,64.5765,64.4825,64.5107,5467.0
2021-07-16 13:45:00,68.64,68.69,68.63,68.65,3976.0,64.5013,64.5483,64.4919,64.5107,3976.0
2021-07-16 13:50:00,68.65,68.65,68.6,68.61,4610.0,64.5107,64.5107,64.4637,64.4731,4610.0
2021-07-16 13:55:00,68.6,68.61,68.55,68.56,24817.0,64.4637,64.4731,64.4168,64.4262,24817.0
2021-07-16 14:00:00,68.55,68.55,68.5,68.54,7966.0,64.4168,64.4168,64.3698,64.4074,7966.0
2021-07-16 14:05:00,68.54,68.54,68.48,68.51,12587.0,64.4074,64.4074,64.351,64.3792,12587.0
2021-07-16 14:10:00,68.51,68.51,68.45,68.47,10479.0,64.3792,64.3792,64.3228,64.3416,10479.0
2021-07-16 14:15:00,68.47,68.53,68.45,68.53,7466.0,64.3416,64.398,64.3228,64.398,7466.0
2021-07-16 14:20:00,68.53,68.56,68.5,68.56,5849.0,64.398,64.4262,64.3698,64.4262,5849.0
2021-07-16 14:25:00,68.55,68.58,68.51,68.52,9042.0,64.4168,64.445,64.3792,64.3886,9042.0
2021-07-16 14:30:00,68.5,68.55,68.46,68.47,8183.0,64.3698,64.4168,64.3322,64.3416,8183.0
2021-07-16 14:35:00,68.48,68.51,68.45,68.45,9172.0,64.351,64.3792,64.3228,64.3228,9172.0
2021-07-16 14:40:00,68.46,68.49,68.44,68.47,7496.0,64.3322,64.3604,64.3134,64.3416,7496.0
2021-07-16 14:45:00,68.47,68.5,68.44,68.47,10043.0,64.3416,64.3698,64.3134,64.3416,10043.0
2021-07-16 14:50:00,68.47,68.48,68.45,68.47,8318.0,64.3416,64.351,64.3228,64.3416,8318.0
2021-07-16 14:55:00,68.48,68.5,68.47,68.49,4762.0,64.351,64.3698,64.3416,64.3604,4762.0
2021-07-16 15:00:00,68.5,68.5,68.38,68.39,15528.0,64.3698,64.3698,64.257,64.2664,15528.0
2021-07-16 15:05:00,68.4,68.42,68.37,68.39,7084.0,64.2758,64.2946,64.2476,64.2664,7084.0
2021-07-16 15:10:00,68.39,68.41,68.34,68.39,15733.0,64.2664,64.2852,64.2194,64.2664,15733.0
2021-07-16 15:15:00,68.37,68.47,68.36,68.46,9341.0,64.2476,64.3416,64.2382,64.3322,9341.0
2021-07-16 15:20:00,68.45,68.47,68.41,68.43,19530.0,64.3228,64.3416,64.2852,64.304,19530.0
2021-07-16 15:25:00,68.44,68.44,68.38,68.41,16997.0,64.3134,64.3134,64.257,64.2852,16997.0
2021-07-16 15:30:00,68.4,68.47,68.37,68.43,30239.0,64.2758,64.3416,64.2476,64.304,30239.0
2021-07-16 15:35:00,68.44,68.46,68.4,68.44,30768.0,64.3134,64.3322,64.2758,64.3134,30768.0
2021-07-16 15:40:00,68.43,68.5,68.31,68.33,34130.0,64.304,64.3698,64.1912,64.21,34130.0
2021-07-16 15:45:00,68.33,68.35,68.23,68.26,32734.0,64.21,64.2288,64.1161,64.1442,32734.0
2021-07-16 15:50:00,68.26,68.31,68.21,68.24,45243.0,64.1442,64.1912,64.0973,64.1255,45243.0
2021-07-16 15:55:00,68.24,68.29,68.17,68.23,108085.0,64.1255,64.1724,64.0597,64.1161,108085.0
2021-07-19 09:30:00,67.88,67.88,67.57,67.7,76974.0,63.7872,63.7872,63.4958,63.618,76974.0
2021-07-19 09:35:00,67.59,67.86,67.59,67.75,25827.0,63.5146,63.7684,63.5146,63.665,25827.0
2021-07-19 09:40:00,67.77,67.81,67.54,67.76,18810.0,63.6838,63.7214,63.4677,63.6744,18810.0
2021-07-19 09:45:00,67.73,67.73,67.35,67.35,17248.0,63.6462,63.6462,63.2891,63.2891,17248.0
2021-07-19 09:50:00,67.32,67.37,67.05,67.05,32395.0,63.2609,63.3079,63.0072,63.0072,32395.0
2021-07-19 09:55:00,67.06,67.23,67.04,67.06,40710.0,63.0166,63.1764,62.9978,63.0166,40710.0
2021-07-19 10:00:00,67.1,67.1,66.96,67.0,36121.0,63.0542,63.0542,62.9226,62.9602,36121.0
2021-07-19 10:05:00,67.0,67.01,66.91,66.93,37661.0,62.9602,62.9696,62.8756,62.8944,37661.0
2021-07-19 10:10:00,66.92,66.97,66.85,66.85,15056.0,62.885,62.932,62.8193,62.8193,15056.0
2021-07-19 10:15:00,66.85,66.85,66.67,66.73,21550.0,62.8193,62.8193,62.6501,62.7065,21550.0
2021-07-19 10:20:00,66.72,66.86,66.66,66.82,17828.0,62.6971,62.8287,62.6407,62.7911,17828.0
2021-07-19 10:25:00,66.8,66.86,66.75,66.83,18140.0,62.7723,62.8287,62.7253,62.8005,18140.0
2021-07-19 10:30:00,66.82,66.87,66.77,66.84,32089.0,62.7911,62.8381,62.7441,62.8099,32089.0
2021-07-19 10:35:00,66.84,66.87,66.73,66.87,16150.0,62.8099,62.8381,62.7065,62.8381,16150.0
2021-07-19 10:40:00,66.86,67.05,66.83,67.0,36917.0,62.8287,63.0072,62.8005,62.9602,36917.0
2021-07-19 10:45:00,66.99,67.09,66.97,67.03,47816.0,62.9508,63.0448,62.932,62.9884,47816.0
2021-07-19 10:50:00,67.03,67.04,66.74,66.74,18568.0,62.9884,62.9978,62.7159,62.7159,18568.0
2021-07-19 10:55:00,66.71,66.75,66.64,66.73,31460.0,62.6877,62.7253,62.6219,62.7065,31460.0
2021-07-19 11:00:00,66.74,66.92,66.69,66.9,37012.0,62.7159,62.885,62.6689,62.8662,37012.0
2021-07-19 11:05:00,66.88,66.96,66.86,66.96,31429.0,62.8475,62.9226,62.8287,62.9226,31429.0
2021-07-19 11:10:00,66.95,67.02,66.94,67.01,19322.0,62.9132,62.979,62.9038,62.9696,19322.0
2021-07-19 11:15:00,67.01,67.09,67.01,67.04,15577.0,62.9696,63.0448,62.9696,62.9978,15577.0
2021-07-19 11:20:00,67.05,67.06,66.94,66.94,14825.0,63.0072,63.0166,62.9038,62.9038,14825.0
2021-07-19 11:25:00,66.93,66.95,66.88,66.92,11152.0,62.8944,62.9132,62.8475,62.885,11152.0
2021-07-19 11:30:00,66.92,67.02,66.91,66.95,16470.0,62.885,62.979,62.8756,62.9132,16470.0
2021-07-19 11:35:00,66.96,66.99,66.87,66.92,12060.0,62.9226,62.9508,62.8381,62.885,12060.0
2021-07-19 11:40:00,66.91,67.02,66.9,67.02,10708.0,62.8756,62.979,62.8662,62.979,10708.0
2021-07-19 11:45:00,67.03,67.13,67.03,67.08,9401.0,62.9884,63.0824,62.9884,63.0354,9401.0
2021-07-19 11:50:00,67.09,67.1,66.99,67.01,11666.0,63.0448,63.0542,62.9508,62.9696,11666.0
2021-07-19 11:55:00,67.0,67.13,66.97,67.09,18628.0,62.9602,63.0824,62.932,63.0448,18628.0
2021-07-19 12:00:00,67.08,67.08,66.84,66.84,8291.0,63.0354,63.0354,62.8099,62.8099,8291.0
2021-07-19 12:05:00,66.84,66.88,66.78,66.82,19625.0,62.8099,62.8475,62.7535,62.7911,19625.0
2021-07-19 12:10:00,66.83,66.87,66.79,66.83,10656.0,62.8005,62.8381,62.7629,62.8005,10656.0
2021-07-19 12:15:00,66.84,66.86,66.77,66.77,9249.0,62.8099,62.8287,62.7441,62.7441,9249.0
2021-07-19 12:20:00,66.77,66.79,66.71,66.76,13294.0,62.7441,62.7629,62.6877,62.7347,13294.0
2021-07-19 12:25:00,66.76,66.79,66.66,66.66,6059.0,62.7347,62.7629,62.6407,62.6407,6059.0
2021-07-19 12:30:00,66.66,66.68,66.62,66.64,19441.0,62.6407,62.6595,62.6031,62.6219,19441.0
2021-07-19 12:35:00,66.64,66.66,66.59,66.59,9755.0,62.6219,62.6407,62.5749,62.5749,9755.0
2021-07-19 12:40:00,66.58,66.62,66.54,66.59,17765.0,62.5655,62.6031,62.528,62.5749,17765.0
2021-07-19 12:45:00,66.6,66.65,66.59,66.61,13883.0,62.5843,62.6313,62.5749,62.5937,13883.0
2021-07-19 12:50:00,66.6,66.67,66.57,66.62,13653.0,62.5843,62.6501,62.5561,62.6031,13653.0
2021-07-19 12:55:00,66.62,66.62,66.57,66.61,8021.0,62.6031,62.6031,62.5561,62.5937,8021.0
2021-07-19 13:00:00,66.61,66.7,66.59,66.65,17488.0,62.5937,62.6783,62.5749,62.6313,17488.0
2021-07-19 13:05:00,66.66,66.69,66.61,66.68,5049.0,62.6407,62.6689,62.5937,62.6595,5049.0
2021-07-19 13:10:00,66.68,66.7,66.62,66.63,7935.0,62.6595,62.6783,62.6031,62.6125,7935.0
2021-07-19 13:15:00,66.62,66.69,66.62,66.63,11329.0,62.6031,62.6689,62.6031,62.6125,11329.0
2021-07-19 13:20:00,66.62,66.67,66.58,66.65,10141.0,62.6031,62.6501,62.5655,62.6313,10141.0
2021-07-19 13:25:00,66.64,66.64,66.53,66.54,9015.0,62.6219,62.6219,62.5186,62.528,9015.0
2021-07-19 13:30:00,66.53,66.53,66.37,66.4,12424.0,62.5186,62.5186,62.3682,62.3964,12424.0
2021-07-19 13:35:00,66.42,66.45,66.37,66.42,19328.0,62.4152,62.4434,62.3682,62.4152,19328.0
2021-07-19 13:40:00,66.42,66.46,66.36,66.37,9100.0,62.4152,62.4528,62.3588,62.3682,9100.0
2021-07-19 13:45:00,66.37,66.45,66.31,66.31,11264.0,62.3682,62.4434,62.3118,62.3118,11264.0
2021-07-19 13:50:00,66.32,66.41,66.28,66.41,10520.0,62.3212,62.4058,62.2836,62.4058,10520.0
2021-07-19 13:55:00,66.42,66.44,66.32,66.34,6383.0,62.4152,62.434,62.3212,62.34,6383.0
2021-07-19 14:00:00,66.34,66.55,66.34,66.52,21621.0,62.34,62.5374,62.34,62.5092,21621.0
2021-07-19 14:05:00,66.52,66.52,66.41,66.43,10838.0,62.5092,62.5092,62.4058,62.4246,10838.0
2021-07-19 14:10:00,66.42,66.48,66.41,66.46,12266.0,62.4152,62.4716,62.4058,62.4528,12266.0
2021-07-19 14:15:00,66.45,66.5,66.42,66.5,4649.0,62.4434,62.4904,62.4152,62.4904,4649.0
2021-07-19 14:20:00,66.49,66.54,66.48,66.48,11618.0,62.481,62.528,62.4716,62.4716,11618.0
2021-07-19 14:25:00,66.48,66.48,66.42,66.43,9000.0,62.4716,62.4716,62.4152,62.4246,9000.0
2021-07-19 14:30:00,66.42,66.43,66.3,66.36,10034.0,62.4152,62.4246,62.3024,62.3588,10034.0
2021-07-19 14:35:00,66.37,66.39,66.22,66.24,13903.0,62.3682,62.387,62.2272,62.246,13903.0
2021-07-19 14:40:00,66.22,66.27,66.21,66.23,10768.0,62.2272,62.2742,62.2179,62.2366,10768.0
2021-07-19 14:45:00,66.25,66.33,66.23,66.3,10499.0,62.2554,62.3306,62.2366,62.3024,10499.0
2021-07-19 14:50:00,66.31,66.36,66.24,66.28,11844.0,62.3118,62.3588,62.246,62.2836,11844.0
2021-07-19 14:55:00,66.27,66.35,66.25,66.3,10886.0,62.2742,62.3494,62.2554,62.3024,10886.0
2021-07-19 15:00:00,66.27,66.31,66.24,66.31,11196.0,62.2742,62.3118,62.246,62.3118,11196.0
2021-07-19 15:05:00,66.31,66.37,66.26,66.36,22344.0,62.3118,62.3682,62.2648,62.3588,22344.0
2021-07-19 15:10:00,66.36,66.39,66.3,66.31,14499.0,62.3588,62.387,62.3024,62.3118,14499.0
2021-07-19 15:15:00,66.3,66.32,66.25,66.26,12352.0,62.3024,62.3212,62.2554,62.2648,12352.0
2021-07-19 15:20:00,66.26,66.26,66.19,66.22,16675.0,62.2648,62.2648,62.1991,62.2272,16675.0
2021-07-19 15:25:00,66.23,66.29,66.22,66.23,21642.0,62.2366,62.293,62.2272,62.2366,21642.0
2021-07-19 15:30:00,66.23,66.31,66.21,66.27,29144.0,62.2366,62.3118,62.2179,62.2742,29144.0
2021-07-19 15:35:00,66.28,66.36,66.27,66.36,23794.0,62.2836,62.3588,62.2742,62.3588,23794.0
2021-07-19 15:40:00,66.36,66.4,66.31,66.31,30491.0,62.3588,62.3964,62.3118,62.3118,30491.0
2021-07-19 15:45:00,66.32,66.38,66.28,66.35,33065.0,62.3212,62.3776,62.2836,62.3494,33065.0
2021-07-19 15:50:00,66.36,66.47,66.32,66.39,96195.0,62.3588,62.4622,62.3212,62.387,96195.0
2021-07-19 15:55:00,66.38,66.48,66.31,66.47,282718.0,62.3776,62.4716,62.3118,62.4622,282718.0
2021-07-20 09:30:00,66.99,67.05,66.68,67.05,44916.0,62.9508,63.0072,62.6595,63.0072,44916.0
2021-07-20 09:35:00,67.05,67.12,66.95,67.11,13433.0,63.0072,63.073,62.9132,63.0636,13433.0
2021-07-20 09:40:00,67.08,67.2,67.01,67.11,19751.0,63.0354,63.1482,62.9696,63.0636,19751.0
2021-07-20 09:45:00,67.11,67.23,67.07,67.22,14382.0,63.0636,63.1764,63.026,63.167,14382.0
2021-07-20 09:50:00,67.23,67.31,67.19,67.31,16165.0,63.1764,63.2515,63.1388,63.2515,16165.0
2021-07-20 09:55:00,67.31,67.45,67.3,67.42,13758.0,63.2515,63.3831,63.2421,63.3549,13758.0
2021-07-20 10:00:00,67.43,67.52,67.39,67.49,22296.0,63.3643,63.4489,63.3267,63.4207,22296.0
2021-07-20 10:05:00,67.5,67.51,67.42,67.47,28312.0,63.4301,63.4395,63.3549,63.4019,28312.0
2021-07-20 10:10:00,67.48,67.51,67.45,67.48,22205.0,63.4113,63.4395,63.3831,63.4113,22205.0
2021-07-20 10:15:00,67.48,67.58,67.45,67.58,116459.0,63.4113,63.5052,63.3831,63.5052,116459.0
2021-07-20 10:20:00,67.59,67.68,67.57,67.67,27859.0,63.5146,63.5992,63.4958,63.5898,27859.0
2021-07-20 10:25:00,67.67,67.68,67.53,67.53,23034.0,63.5898,63.5992,63.4583,63.4583,23034.0
2021-07-20 10:30:00,67.54,67.58,67.51,67.56,17127.0,63.4677,63.5052,63.4395,63.4865,17127.0
2021-07-20 10:35:00,67.56,67.64,67.55,67.59,17244.0,63.4865,63.5616,63.4771,63.5146,17244.0
2021-07-20 10:40:00,67.6,67.67,67.59,67.66,18117.0,63.524,63.5898,63.5146,63.5804,18117.0
2021-07-20 10:45:00,67.65,67.71,67.63,67.7,20045.0,63.571,63.6274,63.5522,63.618,20045.0
2021-07-20 10:50:00,67.7,67.74,67.68,67.68,26807.0,63.618,63.6556,63.5992,63.5992,26807.0
2021-07-20 10:55:00,67.68,67.78,67.66,67.75,19182.0,63.5992,63.6932,63.5804,63.665,19182.0
2021-07-20 11:00:00,67.76,67.77,67.72,67.73,14976.0,63.6744,63.6838,63.6368,63.6462,14976.0
2021-07-20 11:05:00,67.74,67.74,67.68,67.72,15664.0,63.6556,63.6556,63.5992,63.6368,15664.0
2021-07-20 11:10:00,67.72,67.76,67.72,67.76,10508.0,63.6368,63.6744,63.6368,63.6744,10508.0
2021-07-20 11:15:00,67.78,67.81,67.73,67.79,23934.0,63.6932,63.7214,63.6462,63.7026,23934.0
2021-07-20 11:20:00,67.8,67.89,67.8,67.88,17774.0,63.712,63.7966,63.712,63.7872,17774.0
2021-07-20 11:25:00,67.89,67.89,67.77,67.79,13141.0,63.7966,63.7966,63.6838,63.7026,13141.0
2021-07-20 11:30:00,67.78,67.84,67.76,67.84,16169.0,63.6932,63.7496,63.6744,63.7496,16169.0
2021-07-20 11:35:00,67.84,67.84,67.78,67.79,14333.0,63.7496,63.7496,63.6932,63.7026,14333.0
2021-07-20 11:40:00,67.78,67.92,67.78,67.92,7795.0,63.6932,63.8247,63.6932,63.8247,7795.0
2021-07-20 11:45:00,67.92,67.93,67.87,67.91,4750.0,63.8247,63.8341,63.7778,63.8153,4750.0
2021-07-20 11:50:00,67.92,67.97,67.92,67.96,11477.0,63.8247,63.8717,63.8247,63.8623,11477.0
2021-07-20 11:55:00,67.95,67.96,67.93,67.94,7748.0,63.8529,63.8623,63.8341,63.8435,7748.0
2021-07-20 12:00:00,67.94,68.0,67.94,67.96,16617.0,63.8435,63.8999,63.8435,63.8623,16617.0
2021-07-20 12:05:00,67.95,67.96,67.88,67.92,11621.0,63.8529,63.8623,63.7872,63.8247,11621.0
2021-07-20 12:10:00,67.92,67.93,67.88,67.93,16570.0,63.8247,63.8341,63.7872,63.8341,16570.0
2021-07-20 12:15:00,67.93,67.94,67.9,67.9,16241.0,63.8341,63.8435,63.806,63.806,16241.0
2021-07-20 12:20:00,67.91,67.94,67.91,67.94,7641.0,63.8153,63.8435,63.8153,63.8435,7641.0
2021-07-20 12:25:00,67.95,67.95,67.87,67.91,9567.0,63.8529,63.8529,63.7778,63.8153,9567.0
2021-07-20 12:30:00,67.92,68.01,67.92,67.99,11653.0,63.8247,63.9093,63.8247,63.8905,11653.0
2021-07-20 12:35:00,67.99,68.02,67.95,67.95,25778.0,63.8905,63.9187,63.8529,63.8529,25778.0
2021-07-20 12:40:00,67.96,68.01,67.96,67.97,12944.0,63.8623,63.9093,63.8623,63.8717,12944.0
2021-07-20 12:45:00,67.97,68.01,67.96,68.0,24797.0,63.8717,63.9093,63.8623,63.8999,24797.0
2021-07-20 12:50:00,68.0,68.01,67.97,67.99,40228.0,63.8999,63.9093,63.8717,63.8905,40228.0
2021-07-20 12:55:00,67.99,68.0,67.95,67.97,11059.0,63.8905,63.8999,63.8529,63.8717,11059.0
2021-07-20 13:00:00,67.97,68.0,67.88,67.91,20376.0,63.8717,63.8999,63.7872,63.8153,20376.0
2021-07-20 13:05:00,67.9,67.93,67.88,67.88,12270.0,63.806,63.8341,63.7872,63.7872,12270.0
2021-07-20 13:10:00,67.88,67.9,67.86,67.88,9411.0,63.7872,63.806,63.7684,63.7872,9411.0
2021-07-20 13:15:00,67.87,67.9,67.81,67.82,11750.0,63.7778,63.806,63.7214,63.7308,11750.0
2021-07-20 13:20:00,67.83,67.85,67.8,67.8,10854.0,63.7402,63.759,63.712,63.712,10854.0
2021-07-20 13:25:00,67.81,67.81,67.77,67.81,7566.0,63.7214,63.7214,63.6838,63.7214,7566.0
2021-07-20 13:30:00,67.81,67.88,67.8,67.88,11664.0,63.7214,63.7872,63.712,63.7872,11664.0
2021-07-20 13:35:00,67.88,67.89,67.86,67.86,11928.0,63.7872,63.7966,63.7684,63.7684,11928.0
2021-07-20 13:40:00,67.87,67.89,67.85,67.86,20392.0,63.7778,63.7966,63.759,63.7684,20392.0
2021-07-20 13:45:00,67.86,67.86,67.79,67.8,12202.0,63.7684,63.7684,63.7026,63.712,12202.0
2021-07-20 13:50:00,67.81,67.82,67.77,67.78,10150.0,63.7214,63.7308,63.6838,63.6932,10150.0
2021-07-20 13:55:00,67.77,67.87,67.76,67.82,16189.0,63.6838,63.7778,63.6744,63.7308,16189.0
2021-07-20 14:00:00,67.82,67.91,67.82,67.9,17046.0,63.7308,63.8153,63.7308,63.806,17046.0
2021-07-20 14:05:00,67.9,67.93,67.88,67.89,16121.0,63.806,63.8341,63.7872,63.7966,16121.0
2021-07-20 14:10:00,67.89,67.95,67.89,67.92,16647.0,63.7966,63.8529,63.7966,63.8247,16647.0
2021-07-20 14:15:00,67.92,67.95,67.91,67.95,10730.0,63.8247,63.8529,63.8153,63.8529,10730.0
2021-07-20 14:20:00,67.95,67.95,67.91,67.94,22598.0,63.8529,63.8529,63.8153,63.8435,22598.0
2021-07-20 14:25:00,67.94,67.96,67.93,67.96,11530.0,63.8435,63.8623,63.8341,63.8623,11530.0
2021-07-20 14:30:00,67.97,67.97,67.86,67.86,37252.0,63.8717,63.8717,63.7684,63.7684,37252.0
2021-07-20 14:35:00,67.87,67.88,67.77,67.77,47758.0,63.7778,63.7872,63.6838,63.6838,47758.0
2021-07-20 14:40:00,67.78,67.88,67.78,67.81,28521.0,63.6932,63.7872,63.6932,63.7214,28521.0
2021-07-20 14:45:00,67.81,67.83,67.78,67.82,26930.0,63.7214,63.7402,63.6932,63.7308,26930.0
2021-07-20 14:50:00,67.83,67.87,67.82,67.83,20565.0,63.7402,63.7778,63.7308,63.7402,20565.0
2021-07-20 14:55:00,67.83,67.86,67.79,67.81,23209.0,63.7402,63.7684,63.7026,63.7214,23209.0
2021-07-20 15:00:00,67.81,67.85,67.8,67.85,16184.0,63.7214,63.759,63.712,63.759,16184.0
2021-07-20 15:05:00,67.84,67.85,67.66,67.67,30696.0,63.7496,63.759,63.5804,63.5898,30696.0
2021-07-20 15:10:00,67.67,67.79,67.67,67.78,38269.0,63.5898,63.7026,63.5898,63.6932,38269.0
2021-07-20 15:15:00,67.77,67.78,67.72,67.75,22656.0,63.6838,63.6932,63.6368,63.665,22656.0
2021-07-20 15:20:00,67.76,67.77,67.72,67.75,18545.0,63.6744,63.6838,63.6368,63.665,18545.0
2021-07-20 15:25:00,67.76,67.8,67.72,67.79,27943.0,63.6744,63.712,63.6368,63.7026,27943.0
2021-07-20 15:30:00,67.79,67.84,67.76,67.78,27569.0,63.7026,63.7496,63.6744,63.6932,27569.0
2021-07-20 15:35:00,67.78,67.84,67.76,67.77,34688.0,63.6932,63.7496,63.6744,63.6838,34688.0
2021-07-20 15:40:00,67.77,67.81,67.72,67.75,44476.0,63.6838,63.7214,63.6368,63.665,44476.0
2021-07-20 15:45:00,67.75,67.75,67.67,67.69,30565.0,63.665,63.665,63.5898,63.6086,30565.0
2021-07-20 15:50:00,67.7,67.73,67.6,67.71,91078.0,63.618,63.6462,63.524,63.6274,91078.0
2021-07-20 15:55:00,67.71,67.71,67.56,67.6,173977.0,63.6274,63.6274,63.4865,63.524,173977.0
2021-07-21 09:30:00,67.67,67.76,67.43,67.76,54920.0,63.5898,63.6744,63.3643,63.6744,54920.0
2021-07-21 09:35:00,67.71,67.82,67.69,67.73,11146.0,63.6274,63.7308,63.6086,63.6462,11146.0
2021-07-21 09:40:00,67.71,67.81,67.64,67.78,10562.0,63.6274,63.7214,63.5616,63.6932,10562.0
2021-07-21 09:45:00,67.78,67.94,67.77,67.92,11818.0,63.6932,63.8435,63.6838,63.8247,11818.0
2021-07-21 09:50:00,67.93,68.0,67.9,67.99,11425.0,63.8341,63.8999,63.806,63.8905,11425.0
2021-07-21 09:55:00,67.98,67.99,67.86,67.87,10088.0,63.8811,63.8905,63.7684,63.7778,10088.0
2021-07-21 10:00:00,67.89,67.92,67.86,67.87,15132.0,63.7966,63.8247,63.7684,63.7778,15132.0
2021-07-21 10:05:00,67.86,67.87,67.73,67.73,23440.0,63.7684,63.7778,63.6462,63.6462,23440.0
2021-07-21 10:10:00,67.74,67.85,67.74,67.82,12778.0,63.6556,63.759,63.6556,63.7308,12778.0
2021-07-21 10:15:00,67.82,67.82,67.67,67.71,19743.0,63.7308,63.7308,63.5898,63.6274,19743.0
2021-07-21 10:20:00,67.71,67.76,67.7,67.75,12159.0,63.6274,63.6744,63.618,63.665,12159.0
2021-07-21 10:25:00,67.76,67.76,67.6,67.6,10965.0,63.6744,63.6744,63.524,63.524,10965.0
2021-07-21 10:30:00,67.57,67.6,67.52,67.52,12799.0,63.4958,63.524,63.4489,63.4489,12799.0
2021-07-21 10:35:00,67.51,67.51,67.46,67.46,10830.0,63.4395,63.4395,63.3925,63.3925,10830.0
2021-07-21 10:40:00,67.48,67.48,67.37,67.41,15867.0,63.4113,63.4113,63.3079,63.3455,15867.0
2021-07-21 10:45:00,67.41,67.43,67.36,67.37,7895.0,63.3455,63.3643,63.2985,63.3079,7895.0
2021-07-21 10:50:00,67.37,67.39,67.27,67.27,13950.0,63.3079,63.3267,63.2139,63.2139,13950.0
2021-07-21 10:55:00,67.28,67.37,67.27,67.36,11290.0,63.2233,63.3079,63.2139,63.2985,11290.0
2021-07-21 11:00:00,67.36,67.39,67.3,67.32,13228.0,63.2985,63.3267,63.2421,63.2609,13228.0
2021-07-21 11:05:00,67.33,67.35,67.3,67.31,11318.0,63.2703,63.2891,63.2421,63.2515,11318.0
2021-07-21 11:10:00,67.31,67.33,67.28,67.28,15392.0,63.2515,63.2703,63.2233,63.2233,15392.0
2021-07-21 11:15:00,67.28,67.32,67.26,67.3,12402.0,63.2233,63.2609,63.2045,63.2421,12402.0
2021-07-21 11:20:00,67.29,67.35,67.27,67.35,6850.0,63.2327,63.2891,63.2139,63.2891,6850.0
2021-07-21 11:25:00,67.35,67.42,67.3,67.31,15123.0,63.2891,63.3549,63.2421,63.2515,15123.0
2021-07-21 11:30:00,67.31,67.48,67.3,67.48,10856.0,63.2515,63.4113,63.2421,63.4113,10856.0
2021-07-21 11:35:00,67.48,67.49,67.44,67.46,4789.0,63.4113,63.4207,63.3737,63.3925,4789.0
2021-07-21 11:40:00,67.47,67.52,67.46,67.51,8349.0,63.4019,63.4489,63.3925,63.4395,8349.0
2021-07-21 11:45:00,67.51,67.55,67.51,67.53,8395.0,63.4395,63.4771,63.4395,63.4583,8395.0
2021-07-21 11:50:00,67.53,67.61,67.52,67.58,12998.0,63.4583,63.5334,63.4489,63.5052,12998.0
2021-07-21 11:55:00,67.58,67.61,67.57,67.57,5512.0,63.5052,63.5334,63.4958,63.4958,5512.0
2021-07-21 12:00:00,67.58,67.6,67.54,67.6,7036.0,63.5052,63.524,63.4677,63.524,7036.0
2021-07-21 12:05:00,67.58,67.59,67.55,67.56,6858.0,63.5052,63.5146,63.4771,63.4865,6858.0
2021-07-21 12:10:00,67.56,67.56,67.47,67.5,9915.0,63.4865,63.4865,63.4019,63.4301,9915.0
2021-07-21 12:15:00,67.5,67.53,67.49,67.52,7308.0,63.4301,63.4583,63.4207,63.4489,7308.0
2021-07-21 12:20:00,67.53,67.54,67.51,67.51,6121.0,63.4583,63.4677,63.4395,63.4395,6121.0
2021-07-21 12:25:00,67.51,67.52,67.47,67.48,5575.0,63.4395,63.4489,63.4019,63.4113,5575.0
2021-07-21 12:30:00,67.49,67.54,67.48,67.51,11143.0,63.4207,63.4677,63.4113,63.4395,11143.0
2021-07-21 12:35:00,67.51,67.55,67.51,67.55,10690.0,63.4395,63.4771,63.4395,63.4771,10690.0
2021-07-21 12:40:00,67.54,67.56,67.51,67.52,17360.0,63.4677,63.4865,63.4395,63.4489,17360.0
2021-07-21 12:45:00,67.53,67.53,67.49,67.49,16084.0,63.4583,63.4583,63.4207,63.4207,16084.0
2021-07-21 12:50:00,67.49,67.5,67.45,67.48,15591.0,63.4207,63.4301,63.3831,63.4113,15591.0
2021-07-21 12:55:00,67.47,67.5,67.45,67.47,13877.0,63.4019,63.4301,63.3831,63.4019,13877.0
2021-07-21 13:00:00,67.46,67.5,67.44,67.49,20228.0,63.3925,63.4301,63.3737,63.4207,20228.0
2021-07-21 13:05:00,67.49,67.51,67.47,67.48,6183.0,63.4207,63.4395,63.4019,63.4113,6183.0
2021-07-21 13:10:00,67.48,67.5,67.44,67.45,13095.0,63.4113,63.4301,63.3737,63.3831,13095.0
2021-07-21 13:15:00,67.45,67.53,67.44,67.52,21476.0,63.3831,63.4583,63.3737,63.4489,21476.0
2021-07-21 13:20:00,67.52,67.52,67.48,67.52,10783.0,63.4489,63.4489,63.4113,63.4489,10783.0
2021-07-21 13:25:00,67.52,67.53,67.49,67.5,13525.0,63.4489,63.4583,63.4207,63.4301,13525.0
2021-07-21 13:30:00,67.49,67.52,67.49,67.49,6441.0,63.4207,63.4489,63.4207,63.4207,6441.0
2021-07-21 13:35:00,67.49,67.51,67.47,67.5,34259.0,63.4207,63.4395,63.4019,63.4301,34259.0
2021-07-21 13:40:00,67.51,67.52,67.48,67.5,13073.0,63.4395,63.4489,63.4113,63.4301,13073.0
2021-07-21 13:45:00,67.5,67.55,67.49,67.53,20321.0,63.4301,63.4771,63.4207,63.4583,20321.0
2021-07-21 13:50:00,67.54,67.61,67.52,67.56,19033.0,63.4677,63.5334,63.4489,63.4865,19033.0
2021-07-21 13:55:00,67.55,67.58,67.5,67.5,17413.0,63.4771,63.5052,63.4301,63.4301,17413.0
2021-07-21 14:00:00,67.5,67.57,67.47,67.55,23435.0,63.4301,63.4958,63.4019,63.4771,23435.0
2021-07-21 14:05:00,67.54,67.55,67.5,67.51,35246.0,63.4677,63.4771,63.4301,63.4395,35246.0
2021-07-21 14:10:00,67.52,67.52,67.49,67.5,13713.0,63.4489,63.4489,63.4207,63.4301,13713.0
2021-07-21 14:15:00,67.5,67.51,67.48,67.5,11709.0,63.4301,63.4395,63.4113,63.4301,11709.0
2021-07-21 14:20:00,67.5,67.53,67.49,67.52,27682.0,63.4301,63.4583,63.4207,63.4489,27682.0
2021-07-21 14:25:00,67.52,67.61,67.51,67.61,40112.0,63.4489,63.5334,63.4395,63.5334,40112.0
2021-07-21 14:30:00,67.62,67.63,67.59,67.62,29423.0,63.5428,63.5522,63.5146,63.5428,29423.0
2021-07-21 14:35:00,67.63,67.64,67.6,67.63,17950.0,63.5522,63.5616,63.524,63.5522,17950.0
2021-07-21 14:40:00,67.63,67.65,67.58,67.59,16461.0,63.5522,63.571,63.5052,63.5146,16461.0
2021-07-21 14:45:00,67.59,67.61,67.58,67.58,18531.0,63.5146,63.5334,63.5052,63.5052,18531.0
2021-07-21 14:50:00,67.58,67.61,67.58,67.59,18282.0,63.5052,63.5334,63.5052,63.5146,18282.0
2021-07-21 14:55:00,67.59,67.63,67.59,67.62,34532.0,63.5146,63.5522,63.5146,63.5428,34532.0
2021-07-21 15:00:00,67.62,67.66,67.61,67.65,15283.0,63.5428,63.5804,63.5334,63.571,15283.0
2021-07-21 15:05:00,67.66,67.67,67.65,67.66,11812.0,63.5804,63.5898,63.571,63.5804,11812.0
2021-07-21 15:10:00,67.66,67.66,67.61,67.62,16683.0,63.5804,63.5804,63.5334,63.5428,16683.0
2021-07-21 15:15:00,67.61,67.65,67.61,67.64,19664.0,63.5334,63.571,63.5334,63.5616,19664.0
2021-07-21 15:20:00,67.63,67.64,67.57,67.59,30511.0,63.5522,63.5616,63.4958,63.5146,30511.0
2021-07-21 15:25:00,67.58,67.62,67.54,67.61,40498.0,63.5052,63.5428,63.4677,63.5334,40498.0
2021-07-21 15:30:00,67.61,67.63,67.59,67.62,25039.0,63.5334,63.5522,63.5146,63.5428,25039.0
2021-07-21 15:35:00,67.61,67.64,67.58,67.59,29780.0,63.5334,63.5616,63.5052,63.5146,29780.0
2021-07-21 15:40:00,67.59,67.68,67.58,67.66,63190.0,63.5146,63.5992,63.5052,63.5804,63190.0
2021-07-21 15:45:00,67.66,67.67,67.61,67.65,78209.0,63.5804,63.5898,63.5334,63.571,78209.0
2021-07-21 15:50:00,67.64,67.71,67.57,67.7,157680.0,63.5616,63.6274,63.4958,63.618,157680.0
2021-07-21 15:55:00,67.7,67.77,67.65,67.75,349249.0,63.618,63.6838,63.571,63.665,349249.0
2021-07-22 09:30:00,68.03,68.22,67.63,67.72,1071257.0,63.9281,64.1067,63.5522,63.6368,1071257.0
2021-07-22 09:35:00,67.69,67.96,67.69,67.78,268724.0,63.6086,63.8623,63.6086,63.6932,268724.0
2021-07-22 09:40:00,67.8,68.05,67.8,68.04,22747.0,63.712,63.9469,63.712,63.9375,22747.0
2021-07-22 09:45:00,68.03,68.16,67.99,67.99,61946.0,63.9281,64.0503,63.8905,63.8905,61946.0
2021-07-22 09:50:00,67.98,68.03,67.85,67.89,28715.0,63.8811,63.9281,63.759,63.7966,28715.0
2021-07-22 09:55:00,67.88,67.92,67.75,67.78,24843.0,63.7872,63.8247,63.665,63.6932,24843.0
2021-07-22 10:00:00,67.78,67.89,67.78,67.85,20640.0,63.6932,63.7966,63.6932,63.759,20640.0
2021-07-22 10:05:00,67.85,67.86,67.75,67.79,18747.0,63.759,63.7684,63.665,63.7026,18747.0
2021-07-22 10:10:00,67.8,67.87,67.78,67.78,15478.0,63.712,63.7778,63.6932,63.6932,15478.0
2021-07-22 10:15:00,67.78,67.8,67.75,67.76,9863.0,63.6932,63.712,63.665,63.6744,9863.0
2021-07-22 10:20:00,67.76,67.81,67.73,67.75,27666.0,63.6744,63.7214,63.6462,63.665,27666.0
2021-07-22 10:25:00,67.75,67.77,67.67,67.72,18960.0,63.665,63.6838,63.5898,63.6368,18960.0
2021-07-22 10:30:00,67.72,67.92,67.72,67.89,170807.0,63.6368,63.8247,63.6368,63.7966,170807.0
2021-07-22 10:35:00,67.89,67.98,67.85,67.94,40169.0,63.7966,63.8811,63.759,63.8435,40169.0
2021-07-22 10:40:00,67.95,67.96,67.89,67.93,30605.0,63.8529,63.8623,63.7966,63.8341,30605.0
2021-07-22 10:45:00,67.96,68.01,67.79,67.8,33306.0,63.8623,63.9093,63.7026,63.712,33306.0
2021-07-22 10:50:00,67.79,67.8,67.74,67.78,24501.0,63.7026,63.712,63.6556,63.6932,24501.0
2021-07-22 10:55:00,67.78,67.81,67.74,67.74,18513.0,63.6932,63.7214,63.6556,63.6556,18513.0
2021-07-22 11:00:00,67.74,67.78,67.63,67.63,31136.0,63.6556,63.6932,63.5522,63.5522,31136.0
2021-07-22 11:05:00,67.64,67.67,67.57,67.57,19048.0,63.5616,63.5898,63.4958,63.4958,19048.0
2021-07-22 11:10:00,67.58,67.63,67.5,67.53,20524.0,63.5052,63.5522,63.4301,63.4583,20524.0
2021-07-22 11:15:00,67.53,67.6,67.52,67.55,21749.0,63.4583,63.524,63.4489,63.4771,21749.0
2021-07-22 11:20:00,67.55,67.61,67.53,67.61,28049.0,63.4771,63.5334,63.4583,63.5334,28049.0
2021-07-22 11:25:00,67.6,67.6,67.5,67.56,20572.0,63.524,63.524,63.4301,63.4865,20572.0
2021-07-22 11:30:00,67.56,67.58,67.49,67.5,21272.0,63.4865,63.5052,63.4207,63.4301,21272.0
2021-07-22 11:35:00,67.5,67.54,67.49,67.5,17133.0,63.4301,63.4677,63.4207,63.4301,17133.0
2021-07-22 11:40:00,67.5,67.51,67.47,67.5,11032.0,63.4301,63.4395,63.4019,63.4301,11032.0
2021-07-22 11:45:00,67.5,67.52,67.48,67.51,30717.0,63.4301,63.4489,63.4113,63.4395,30717.0
2021-07-22 11:50:00,67.51,67.53,67.48,67.52,16522.0,63.4395,63.4583,63.4113,63.4489,16522.0
2021-07-22 11:55:00,67.52,67.55,67.51,67.55,19942.0,63.4489,63.4771,63.4395,63.4771,19942.0
2021-07-22 12:00:00,67.55,67.55,67.5,67.53,26863.0,63.4771,63.4771,63.4301,63.4583,26863.0
2021-07-22 12:05:00,67.53,67.54,67.47,67.47,17292.0,63.4583,63.4677,63.4019,63.4019,17292.0
2021-07-22 12:10:00,67.47,67.82,67.44,67.82,578365.0,63.4019,63.7308,63.3737,63.7308,578365.0
2021-07-22 12:15:00,67.83,67.84,67.74,67.76,24947.0,63.7402,63.7496,63.6556,63.6744,24947.0
2021-07-22 12:20:00,67.78,67.83,67.77,67.83,11533.0,63.6932,63.7402,63.6838,63.7402,11533.0
2021-07-22 12:25:00,67.82,68.0,67.82,67.97,22226.0,63.7308,63.8999,63.7308,63.8717,22226.0
2021-07-22 12:30:00,67.97,68.0,67.94,67.96,14208.0,63.8717,63.8999,63.8435,63.8623,14208.0
2021-07-22 12:35:00,67.96,67.98,67.9,67.94,83371.0,63.8623,63.8811,63.806,63.8435,83371.0
2021-07-22 12:40:00,67.93,67.93,67.86,67.89,17186.0,63.8341,63.8341,63.7684,63.7966,17186.0
2021-07-22 12:45:00,67.88,67.88,67.79,67.8,18148.0,63.7872,63.7872,63.7026,63.712,18148.0
2021-07-22 12:50:00,67.79,67.87,67.79,67.84,77174.0,63.7026,63.7778,63.7026,63.7496,77174.0
2021-07-22 12:55:00,67.84,68.0,67.83,67.99,30361.0,63.7496,63.8999,63.7402,63.8905,30361.0
2021-07-22 13:00:00,68.0,68.0,67.94,67.95,25132.0,63.8999,63.8999,63.8435,63.8529,25132.0
2021-07-22 13:05:00,67.95,67.95,67.9,67.9,16061.0,63.8529,63.8529,63.806,63.806,16061.0
2021-07-22 13:10:00,67.89,67.91,67.88,67.9,71353.0,63.7966,63.8153,63.7872,63.806,71353.0
2021-07-22 13:15:00,67.9,67.9,67.84,67.84,22037.0,63.806,63.806,63.7496,63.7496,22037.0
2021-07-22 13:20:00,67.83,67.84,67.81,67.83,19308.0,63.7402,63.7496,63.7214,63.7402,19308.0
2021-07-22 13:25:00,67.82,67.87,67.79,67.85,35471.0,63.7308,63.7778,63.7026,63.759,35471.0
2021-07-22 13:30:00,67.85,67.89,67.84,67.89,13935.0,63.759,63.7966,63.7496,63.7966,13935.0
2021-07-22 13:35:00,67.89,67.92,67.87,67.88,29738.0,63.7966,63.8247,63.7778,63.7872,29738.0
2021-07-22 13:40:00,67.88,67.88,67.81,67.81,8192.0,63.7872,63.7872,63.7214,63.7214,8192.0
2021-07-22 13:45:00,67.81,67.82,67.76,67.8,18469.0,63.7214,63.7308,63.6744,63.712,18469.0
2021-07-22 13:50:00,67.8,67.8,67.75,67.79,14596.0,63.712,63.712,63.665,63.7026,14596.0
2021-07-22 13:55:00,67.79,67.82,67.78,67.81,11947.0,63.7026,63.7308,63.6932,63.7214,11947.0
2021-07-22 14:00:00,67.8,67.85,67.78,67.84,13176.0,63.712,63.759,63.6932,63.7496,13176.0
2021-07-22 14:05:00,67.85,67.96,67.84,67.95,37326.0,63.759,63.8623,63.7496,63.8529,37326.0
2021-07-22 14:10:00,67.95,67.97,67.93,67.95,26807.0,63.8529,63.8717,63.8341,63.8529,26807.0
2021-07-22 14:15:00,67.95,68.05,67.93,68.0,29150.0,63.8529,63.9469,63.8341,63.8999,29150.0
2021-07-22 14:20:00,67.99,68.02,67.98,68.02,13036.0,63.8905,63.9187,63.8811,63.9187,13036.0
2021-07-22 14:25:00,68.01,68.03,67.99,68.02,17789.0,63.9093,63.9281,63.8905,63.9187,17789.0
2021-07-22 14:30:00,68.02,68.04,67.99,68.01,18225.0,63.9187,63.9375,63.8905,63.9093,18225.0
2021-07-22 14:35:00,68.0,68.03,67.98,68.02,15886.0,63.8999,63.9281,63.8811,63.9187,15886.0
2021-07-22 14:40:00,68.01,68.02,67.95,68.01,25079.0,63.9093,63.9187,63.8529,63.9093,25079.0
2021-07-22 14:45:00,68.01,68.04,68.0,68.01,15573.0,63.9093,63.9375,63.8999,63.9093,15573.0
2021-07-22 14:50:00,68.01,68.01,67.96,67.97,29526.0,63.9093,63.9093,63.8623,63.8717,29526.0
2021-07-22 14:55:00,67.96,68.05,67.94,68.02,24303.0,63.8623,63.9469,63.8435,63.9187,24303.0
2021-07-22 15:00:00,68.02,68.03,68.0,68.01,16712.0,63.9187,63.9281,63.8999,63.9093,16712.0
2021-07-22 15:05:00,68.02,68.02,67.95,67.97,29241.0,63.9187,63.9187,63.8529,63.8717,29241.0
2021-07-22 15:10:00,67.98,68.03,67.96,68.01,32309.0,63.8811,63.9281,63.8623,63.9093,32309.0
2021-07-22 15:15:00,68.01,68.05,67.99,68.03,103033.0,63.9093,63.9469,63.8905,63.9281,103033.0
2021-07-22 15:20:00,68.03,68.08,68.01,68.06,20008.0,63.9281,63.9751,63.9093,63.9563,20008.0
2021-07-22 15:25:00,68.06,68.06,67.99,68.0,21184.0,63.9563,63.9563,63.8905,63.8999,21184.0
2021-07-22 15:30:00,68.0,68.0,67.91,67.98,38298.0,63.8999,63.8999,63.8153,63.8811,38298.0
2021-07-22 15:35:00,67.98,68.0,67.92,67.99,52336.0,63.8811,63.8999,63.8247,63.8905,52336.0
2021-07-22 15:40:00,67.99,68.01,67.93,68.01,56816.0,63.8905,63.9093,63.8341,63.9093,56816.0
2021-07-22 15:45:00,68.01,68.06,67.97,68.03,36211.0,63.9093,63.9563,63.8717,63.9281,36211.0
2021-07-22 15:50:00,68.03,68.13,68.02,68.13,79016.0,63.9281,64.0221,63.9187,64.0221,79016.0
2021-07-22 15:55:00,68.12,68.14,68.05,68.11,180954.0,64.0127,64.0315,63.9469,64.0033,180954.0
2021-07-23 09:30:00,68.33,68.9,68.33,68.82,71970.0,64.21,64.7457,64.21,64.6705,71970.0
2021-07-23 09:35:00,68.82,68.88,68.73,68.73,17768.0,64.6705,64.7269,64.5859,64.5859,17768.0
2021-07-23 09:40:00,68.73,68.94,68.73,68.94,17895.0,64.5859,64.7832,64.5859,64.7832,17895.0
2021-07-23 09:45:00,68.94,69.17,68.94,69.17,33049.0,64.7832,64.9994,64.7832,64.9994,33049.0
2021-07-23 09:50:00,69.14,69.14,69.01,69.01,21044.0,64.9712,64.9712,64.849,64.849,21044.0
2021-07-23 09:55:00,69.01,69.05,68.97,68.98,26568.0,64.849,64.8866,64.8114,64.8208,26568.0
2021-07-23 10:00:00,68.99,69.1,68.98,69.02,11947.0,64.8302,64.9336,64.8208,64.8584,11947.0
2021-07-23 10:05:00,69.02,69.1,68.98,69.08,54138.0,64.8584,64.9336,64.8208,64.9148,54138.0
2021-07-23 10:10:00,69.1,69.2,69.09,69.2,22320.0,64.9336,65.0276,64.9242,65.0276,22320.0
2021-07-23 10:15:00,69.22,69.3,69.22,69.22,18816.0,65.0464,65.1215,65.0464,65.0464,18816.0
2021-07-23 10:20:00,69.23,69.25,69.2,69.21,14742.0,65.0558,65.0746,65.0276,65.037,14742.0
2021-07-23 10:25:00,69.22,69.24,69.19,69.22,16260.0,65.0464,65.0652,65.0182,65.0464,16260.0
2021-07-23 10:30:00,69.22,69.23,69.17,69.18,17581.0,65.0464,65.0558,64.9994,65.0088,17581.0
2021-07-23 10:35:00,69.19,69.38,69.19,69.3,19574.0,65.0182,65.1967,65.0182,65.1215,19574.0
2021-07-23 10:40:00,69.3,69.35,69.29,69.32,10890.0,65.1215,65.1685,65.1121,65.1403,10890.0
2021-07-23 10:45:00,69.32,69.41,69.3,69.4,10768.0,65.1403,65.2249,65.1215,65.2155,10768.0
2021-07-23 10:50:00,69.39,69.39,69.34,69.39,25230.0,65.2061,65.2061,65.1591,65.2061,25230.0
2021-07-23 10:55:00,69.38,69.39,69.33,69.35,13882.0,65.1967,65.2061,65.1497,65.1685,13882.0
2021-07-23 11:00:00,69.36,69.4,69.33,69.37,13940.0,65.1779,65.2155,65.1497,65.1873,13940.0
2021-07-23 11:05:00,69.37,69.43,69.36,69.43,9957.0,65.1873,65.2437,65.1779,65.2437,9957.0
2021-07-23 11:10:00,69.42,69.42,69.35,69.39,13187.0,65.2343,65.2343,65.1685,65.2061,13187.0
2021-07-23 11:15:00,69.38,69.43,69.35,69.43,12960.0,65.1967,65.2437,65.1685,65.2437,12960.0
2021-07-23 11:20:00,69.44,69.47,69.41,69.45,8564.0,65.2531,65.2813,65.2249,65.2625,8564.0
2021-07-23 11:25:00,69.46,69.52,69.43,69.49,13618.0,65.2719,65.3283,65.2437,65.3001,13618.0
2021-07-23 11:30:00,69.49,69.51,69.41,69.43,16724.0,65.3001,65.3189,65.2249,65.2437,16724.0
2021-07-23 11:35:00,69.42,69.46,69.41,69.42,11380.0,65.2343,65.2719,65.2249,65.2343,11380.0
2021-07-23 11:40:00,69.41,69.45,69.37,69.37,15479.0,65.2249,65.2625,65.1873,65.1873,15479.0
2021-07-23 11:45:00,69.38,69.39,69.33,69.36,14757.0,65.1967,65.2061,65.1497,65.1779,14757.0
2021-07-23 11:50:00,69.35,69.36,69.28,69.29,21564.0,65.1685,65.1779,65.1027,65.1121,21564.0
2021-07-23 11:55:00,69.27,69.29,69.21,69.22,21472.0,65.0933,65.1121,65.037,65.0464,21472.0
2021-07-23 12:00:00,69.22,69.26,69.2,69.23,17569.0,65.0464,65.084,65.0276,65.0558,17569.0
2021-07-23 12:05:00,69.21,69.24,69.18,69.22,16041.0,65.037,65.0652,65.0088,65.0464,16041.0
2021-07-23 12:10:00,69.22,69.26,69.21,69.24,7432.0,65.0464,65.084,65.037,65.0652,7432.0
2021-07-23 12:15:00,69.24,69.28,69.24,69.26,18085.0,65.0652,65.1027,65.0652,65.084,18085.0
2021-07-23 12:20:00,69.25,69.28,69.22,69.22,11569.0,65.0746,65.1027,65.0464,65.0464,11569.0
2021-07-23 12:25:00,69.21,69.22,69.18,69.19,27226.0,65.037,65.0464,65.0088,65.0182,27226.0
2021-07-23 12:30:00,69.2,69.22,69.19,69.2,13080.0,65.0276,65.0464,65.0182,65.0276,13080.0
2021-07-23 12:35:00,69.21,69.25,69.19,69.25,13009.0,65.037,65.0746,65.0182,65.0746,13009.0
2021-07-23 12:40:00,69.24,69.29,69.23,69.29,12029.0,65.0652,65.1121,65.0558,65.1121,12029.0
2021-07-23 12:45:00,69.28,69.29,69.25,69.26,9697.0,65.1027,65.1121,65.0746,65.084,9697.0
2021-07-23 12:50:00,69.27,69.31,69.26,69.31,19389.0,65.0933,65.1309,65.084,65.1309,19389.0
2021-07-23 12:55:00,69.31,69.33,69.29,69.31,9454.0,65.1309,65.1497,65.1121,65.1309,9454.0
2021-07-23 13:00:00,69.3,69.33,69.28,69.33,9025.0,65.1215,65.1497,65.1027,65.1497,9025.0
2021-07-23 13:05:00,69.33,69.39,69.32,69.37,17829.0,65.1497,65.2061,65.1403,65.1873,17829.0
2021-07-23 13:10:00,69.37,69.46,69.36,69.45,12480.0,65.1873,65.2719,65.1779,65.2625,12480.0
2021-07-23 13:15:00,69.45,69.46,69.36,69.37,17644.0,65.2625,65.2719,65.1779,65.1873,17644.0
2021-07-23 13:20:00,69.37,69.39,69.33,69.34,13528.0,65.1873,65.2061,65.1497,65.1591,13528.0
2021-07-23 13:25:00,69.35,69.35,69.31,69.34,15409.0,65.1685,65.1685,65.1309,65.1591,15409.0
2021-07-23 13:30:00,69.33,69.33,69.28,69.3,14307.0,65.1497,65.1497,65.1027,65.1215,14307.0
2021-07-23 13:35:00,69.31,69.37,69.3,69.37,18292.0,65.1309,65.1873,65.1215,65.1873,18292.0
2021-07-23 13:40:00,69.37,69.41,69.35,69.41,19643.0,65.1873,65.2249,65.1685,65.2249,19643.0
2021-07-23 13:45:00,69.42,69.43,69.36,69.39,10231.0,65.2343,65.2437,65.1779,65.2061,10231.0
2021-07-23 13:50:00,69.39,69.39,69.28,69.3,20736.0,65.2061,65.2061,65.1027,65.1215,20736.0
2021-07-23 13:55:00,69.3,69.37,69.29,69.36,15498.0,65.1215,65.1873,65.1121,65.1779,15498.0
2021-07-23 14:00:00,69.36,69.36,69.31,69.34,10671.0,65.1779,65.1779,65.1309,65.1591,10671.0
2021-07-23 14:05:00,69.34,69.36,69.31,69.35,11409.0,65.1591,65.1779,65.1309,65.1685,11409.0
2021-07-23 14:10:00,69.34,69.35,69.31,69.33,9832.0,65.1591,65.1685,65.1309,65.1497,9832.0
2021-07-23 14:15:00,69.32,69.32,69.3,69.32,4459.0,65.1403,65.1403,65.1215,65.1403,4459.0
2021-07-23 14:20:00,69.31,69.31,69.25,69.25,16713.0,65.1309,65.1309,65.0746,65.0746,16713.0
2021-07-23 14:25:00,69.25,69.25,69.2,69.22,15309.0,65.0746,65.0746,65.0276,65.0464,15309.0
2021-07-23 14:30:00,69.21,69.24,69.19,69.22,15755.0,65.037,65.0652,65.0182,65.0464,15755.0
2021-07-23 14:35:00,69.23,69.25,69.2,69.25,8982.0,65.0558,65.0746,65.0276,65.0746,8982.0
2021-07-23 14:40:00,69.24,69.25,69.18,69.2,12732.0,65.0652,65.0746,65.0088,65.0276,12732.0
2021-07-23 14:45:00,69.2,69.22,69.19,69.2,15891.0,65.0276,65.0464,65.0182,65.0276,15891.0
2021-07-23 14:50:00,69.21,69.22,69.16,69.17,15204.0,65.037,65.0464,64.99,64.9994,15204.0
2021-07-23 14:55:00,69.16,69.19,69.11,69.13,29287.0,64.99,65.0182,64.943,64.9618,29287.0
2021-07-23 15:00:00,69.14,69.2,69.13,69.19,21242.0,64.9712,65.0276,64.9618,65.0182,21242.0
2021-07-23 15:05:00,69.19,69.2,69.15,69.16,29558.0,65.0182,65.0276,64.9806,64.99,29558.0
2021-07-23 15:10:00,69.16,69.19,69.12,69.15,21338.0,64.99,65.0182,64.9524,64.9806,21338.0
2021-07-23 15:15:00,69.15,69.21,69.14,69.2,23578.0,64.9806,65.037,64.9712,65.0276,23578.0
2021-07-23 15:20:00,69.19,69.2,69.14,69.17,31002.0,65.0182,65.0276,64.9712,64.9994,31002.0
2021-07-23 15:25:00,69.17,69.21,69.16,69.21,18837.0,64.9994,65.037,64.99,65.037,18837.0
2021-07-23 15:30:00,69.21,69.23,69.18,69.23,30014.0,65.037,65.0558,65.0088,65.0558,30014.0
2021-07-23 15:35:00,69.23,69.28,69.21,69.26,31120.0,65.0558,65.1027,65.037,65.084,31120.0
2021-07-23 15:40:00,69.25,69.31,69.22,69.31,95668.0,65.0746,65.1309,65.0464,65.1309,95668.0
2021-07-23 15:45:00,69.31,69.35,69.26,69.31,49907.0,65.1309,65.1685,65.084,65.1309,49907.0
2021-07-23 15:50:00,69.32,69.33,69.25,69.27,86669.0,65.1403,65.1497,65.0746,65.0933,86669.0
2021-07-23 15:55:00,69.27,69.32,69.22,69.3,206860.0,65.0933,65.1403,65.0464,65.1215,206860.0
2021-07-26 09:30:00,69.22,69.72,69.16,69.72,96724.0,65.0464,65.5162,64.99,65.5162,96724.0
2021-07-26 09:35:00,69.69,69.76,69.39,69.56,89873.0,65.488,65.5538,65.2061,65.3659,89873.0
2021-07-26 09:40:00,69.55,69.58,69.35,69.48,114632.0,65.3565,65.3847,65.1685,65.2907,114632.0
2021-07-26 09:45:00,69.48,69.51,69.24,69.31,69286.0,65.2907,65.3189,65.0652,65.1309,69286.0
2021-07-26 09:50:00,69.31,69.38,69.27,69.34,43184.0,65.1309,65.1967,65.0933,65.1591,43184.0
2021-07-26 09:55:00,69.34,69.39,69.29,69.3,19292.0,65.1591,65.2061,65.1121,65.1215,19292.0
2021-07-26 10:00:00,69.3,69.31,69.14,69.15,28850.0,65.1215,65.1309,64.9712,64.9806,28850.0
2021-07-26 10:05:00,69.16,69.22,69.02,69.02,61602.0,64.99,65.0464,64.8584,64.8584,61602.0
2021-07-26 10:10:00,69.03,69.04,68.93,69.0,24631.0,64.8678,64.8772,64.7738,64.8396,24631.0
2021-07-26 10:15:00,69.01,69.13,69.01,69.13,15464.0,64.849,64.9618,64.849,64.9618,15464.0
2021-07-26 10:20:00,69.13,69.16,69.12,69.15,6920.0,64.9618,64.99,64.9524,64.9806,6920.0
2021-07-26 10:25:00,69.16,69.18,69.07,69.13,20200.0,64.99,65.0088,64.9054,64.9618,20200.0
2021-07-26 10:30:00,69.13,69.21,69.12,69.15,20009.0,64.9618,65.037,64.9524,64.9806,20009.0
2021-07-26 10:35:00,69.15,69.26,69.13,69.23,42685.0,64.9806,65.084,64.9618,65.0558,42685.0
2021-07-26 10:40:00,69.23,69.31,69.2,69.28,12263.0,65.0558,65.1309,65.0276,65.1027,12263.0
2021-07-26 10:45:00,69.28,69.41,69.28,69.41,9362.0,65.1027,65.2249,65.1027,65.2249,9362.0
2021-07-26 10:50:00,69.42,69.42,69.35,69.4,10436.0,65.2343,65.2343,65.1685,65.2155,10436.0
2021-07-26 10:55:00,69.4,69.41,69.33,69.37,19657.0,65.2155,65.2249,65.1497,65.1873,19657.0
2021-07-26 11:00:00,69.36,69.36,69.28,69.31,25205.0,65.1779,65.1779,65.1027,65.1309,25205.0
2021-07-26 11:05:00,69.31,69.35,69.28,69.31,10899.0,65.1309,65.1685,65.1027,65.1309,10899.0
2021-07-26 11:10:00,69.32,69.38,69.31,69.37,18296.0,65.1403,65.1967,65.1309,65.1873,18296.0
2021-07-26 11:15:00,69.37,69.46,69.31,69.4,48858.0,65.1873,65.2719,65.1309,65.2155,48858.0
2021-07-26 11:20:00,69.4,69.45,69.39,69.41,13978.0,65.2155,65.2625,65.2061,65.2249,13978.0
2021-07-26 11:25:00,69.42,69.44,69.36,69.37,18590.0,65.2343,65.2531,65.1779,65.1873,18590.0
2021-07-26 11:30:00,69.37,69.43,69.35,69.35,26975.0,65.1873,65.2437,65.1685,65.1685,26975.0
2021-07-26 11:35:00,69.35,69.37,69.26,69.28,14510.0,65.1685,65.1873,65.084,65.1027,14510.0
2021-07-26 11:40:00,69.28,69.3,69.23,69.25,10810.0,65.1027,65.1215,65.0558,65.0746,10810.0
2021-07-26 11:45:00,69.25,69.26,69.22,69.23,11647.0,65.0746,65.084,65.0464,65.0558,11647.0
2021-07-26 11:50:00,69.23,69.24,69.2,69.2,14670.0,65.0558,65.0652,65.0276,65.0276,14670.0
2021-07-26 11:55:00,69.21,69.25,69.21,69.24,12203.0,65.037,65.0746,65.037,65.0652,12203.0
2021-07-26 12:00:00,69.24,69.25,69.16,69.16,23902.0,65.0652,65.0746,64.99,64.99,23902.0
2021-07-26 12:05:00,69.17,69.18,69.12,69.13,8506.0,64.9994,65.0088,64.9524,64.9618,8506.0
2021-07-26 12:10:00,69.13,69.16,69.11,69.16,8220.0,64.9618,64.99,64.943,64.99,8220.0
2021-07-26 12:15:00,69.16,69.17,69.12,69.15,9921.0,64.99,64.9994,64.9524,64.9806,9921.0
2021-07-26 12:20:00,69.15,69.17,69.14,69.16,5812.0,64.9806,64.9994,64.9712,64.99,5812.0
2021-07-26 12:25:00,69.16,69.19,69.15,69.17,12292.0,64.99,65.0182,64.9806,64.9994,12292.0
2021-07-26 12:30:00,69.17,69.21,69.16,69.17,8755.0,64.9994,65.037,64.99,64.9994,8755.0
2021-07-26 12:35:00,69.17,69.17,69.11,69.11,13820.0,64.9994,64.9994,64.943,64.943,13820.0
2021-07-26 12:40:00,69.1,69.16,69.1,69.14,35033.0,64.9336,64.99,64.9336,64.9712,35033.0
2021-07-26 12:45:00,69.13,69.18,69.13,69.17,25290.0,64.9618,65.0088,64.9618,64.9994,25290.0
2021-07-26 12:50:00,69.18,69.21,69.16,69.17,14071.0,65.0088,65.037,64.99,64.9994,14071.0
2021-07-26 12:55:00,69.17,69.17,69.13,69.15,16202.0,64.9994,64.9994,64.9618,64.9806,16202.0
2021-07-26 13:00:00,69.15,69.18,69.14,69.16,9405.0,64.9806,65.0088,64.9712,64.99,9405.0
2021-07-26 13:05:00,69.16,69.23,69.16,69.22,9505.0,64.99,65.0558,64.99,65.0464,9505.0
2021-07-26 13:10:00,69.23,69.23,69.2,69.22,6028.0,65.0558,65.0558,65.0276,65.0464,6028.0
2021-07-26 13:15:00,69.23,69.26,69.22,69.25,9624.0,65.0558,65.084,65.0464,65.0746,9624.0
2021-07-26 13:20:00,69.25,69.25,69.18,69.19,11226.0,65.0746,65.0746,65.0088,65.0182,11226.0
2021-07-26 13:25:00,69.19,69.2,69.18,69.19,6502.0,65.0182,65.0276,65.0088,65.0182,6502.0
2021-07-26 13:30:00,69.19,69.19,69.1,69.12,17493.0,65.0182,65.0182,64.9336,64.9524,17493.0
2021-07-26 13:35:00,69.12,69.19,69.11,69.19,9170.0,64.9524,65.0182,64.943,65.0182,9170.0
2021-07-26 13:40:00,69.2,69.26,69.18,69.25,21770.0,65.0276,65.084,65.0088,65.0746,21770.0
2021-07-26 13:45:00,69.26,69.3,69.24,69.3,19170.0,65.084,65.1215,65.0652,65.1215,19170.0
2021-07-26 13:50:00,69.3,69.36,69.3,69.34,28107.0,65.1215,65.1779,65.1215,65.1591,28107.0
2021-07-26 13:55:00,69.33,69.34,69.29,69.32,7649.0,65.1497,65.1591,65.1121,65.1403,7649.0
2021-07-26 14:00:00,69.32,69.37,69.28,69.37,28424.0,65.1403,65.1873,65.1027,65.1873,28424.0
2021-07-26 14:05:00,69.37,69.42,69.37,69.41,11911.0,65.1873,65.2343,65.1873,65.2249,11911.0
2021-07-26 14:10:00,69.42,69.43,69.38,69.38,13434.0,65.2343,65.2437,65.1967,65.1967,13434.0
2021-07-26 14:15:00,69.38,69.46,69.37,69.46,17344.0,65.1967,65.2719,65.1873,65.2719,17344.0
2021-07-26 14:20:00,69.45,69.46,69.38,69.38,13205.0,65.2625,65.2719,65.1967,65.1967,13205.0
2021-07-26 14:25:00,69.39,69.43,69.38,69.43,22300.0,65.2061,65.2437,65.1967,65.2437,22300.0
2021-07-26 14:30:00,69.43,69.48,69.37,69.47,10840.0,65.2437,65.2907,65.1873,65.2813,10840.0
2021-07-26 14:35:00,69.47,69.47,69.4,69.42,9464.0,65.2813,65.2813,65.2155,65.2343,9464.0
2021-07-26 14:40:00,69.42,69.44,69.38,69.38,21908.0,65.2343,65.2531,65.1967,65.1967,21908.0
2021-07-26 14:45:00,69.38,69.42,69.37,69.41,11722.0,65.1967,65.2343,65.1873,65.2249,11722.0
2021-07-26 14:50:00,69.42,69.44,69.41,69.43,14322.0,65.2343,65.2531,65.2249,65.2437,14322.0
2021-07-26 14:55:00,69.42,69.43,69.36,69.38,48275.0,65.2343,65.2437,65.1779,65.1967,48275.0
2021-07-26 15:00:00,69.39,69.4,69.37,69.37,16610.0,65.2061,65.2155,65.1873,65.1873,16610.0
2021-07-26 15:05:00,69.38,69.4,69.37,69.39,14827.0,65.1967,65.2155,65.1873,65.2061,14827.0
2021-07-26 15:10:00,69.4,69.45,69.37,69.45,18739.0,65.2155,65.2625,65.1873,65.2625,18739.0
2021-07-26 15:15:00,69.44,69.49,69.43,69.47,18265.0,65.2531,65.3001,65.2437,65.2813,18265.0
2021-07-26 15:20:00,69.47,69.55,69.47,69.55,19183.0,65.2813,65.3565,65.2813,65.3565,19183.0
2021-07-26 15:25:00,69.56,69.6,69.53,69.59,23636.0,65.3659,65.4035,65.3377,65.3941,23636.0
2021-07-26 15:30:00,69.59,69.6,69.51,69.56,35280.0,65.3941,65.4035,65.3189,65.3659,35280.0
2021-07-26 15:35:00,69.57,69.57,69.44,69.47,38178.0,65.3753,65.3753,65.2531,65.2813,38178.0
2021-07-26 15:40:00,69.47,69.48,69.45,69.45,28953.0,65.2813,65.2907,65.2625,65.2625,28953.0
2021-07-26 15:45:00,69.45,69.5,69.42,69.5,38499.0,65.2625,65.3095,65.2343,65.3095,38499.0
2021-07-26 15:50:00,69.5,69.51,69.42,69.44,138194.0,65.3095,65.3189,65.2343,65.2531,138194.0
2021-07-26 15:55:00,69.44,69.46,69.39,69.43,198774.0,65.2531,65.2719,65.2061,65.2437,198774.0
2021-07-27 09:30:00,69.32,70.06,69.16,70.0,141666.0,65.1403,65.8357,64.99,65.7793,141666.0
2021-07-27 09:35:00,70.03,70.05,69.43,69.44,10155.0,65.8075,65.8263,65.2437,65.2531,10155.0
2021-07-27 09:40:00,69.42,69.59,69.35,69.59,11097.0,65.2343,65.3941,65.1685,65.3941,11097.0
2021-07-27 09:45:00,69.53,69.61,69.46,69.5,13316.0,65.3377,65.4128,65.2719,65.3095,13316.0
2021-07-27 09:50:00,69.5,69.67,69.5,69.66,18023.0,65.3095,65.4692,65.3095,65.4598,18023.0
2021-07-27 09:55:00,69.65,69.67,69.57,69.65,23083.0,65.4504,65.4692,65.3753,65.4504,23083.0
2021-07-27 10:00:00,69.65,69.84,69.65,69.84,23603.0,65.4504,65.629,65.4504,65.629,23603.0
2021-07-27 10:05:00,69.85,70.01,69.8,69.99,64200.0,65.6384,65.7887,65.5914,65.7699,64200.0
2021-07-27 10:10:00,69.98,70.0,69.65,69.65,66908.0,65.7605,65.7793,65.4504,65.4504,66908.0
2021-07-27 10:15:00,69.64,69.7,69.58,69.62,16247.0,65.441,65.4974,65.3847,65.4222,16247.0
2021-07-27 10:20:00,69.61,69.73,69.61,69.7,20997.0,65.4128,65.5256,65.4128,65.4974,20997.0
2021-07-27 10:25:00,69.7,69.74,69.69,69.74,36181.0,65.4974,65.535,65.488,65.535,36181.0
2021-07-27 10:30:00,69.73,69.73,69.48,69.49,51378.0,65.5256,65.5256,65.2907,65.3001,51378.0
2021-07-27 10:35:00,69.49,69.49,69.31,69.32,60421.0,65.3001,65.3001,65.1309,65.1403,60421.0
2021-07-27 10:40:00,69.33,69.36,69.06,69.06,43910.0,65.1497,65.1779,64.896,64.896,43910.0
2021-07-27 10:45:00,69.06,69.18,68.98,69.12,67207.0,64.896,65.0088,64.8208,64.9524,67207.0
2021-07-27 10:50:00,69.13,69.22,69.03,69.21,52492.0,64.9618,65.0464,64.8678,65.037,52492.0
2021-07-27 10:55:00,69.23,69.29,69.2,69.22,8508.0,65.0558,65.1121,65.0276,65.0464,8508.0
2021-07-27 11:00:00,69.22,69.33,69.19,69.22,7166.0,65.0464,65.1497,65.0182,65.0464,7166.0
2021-07-27 11:05:00,69.24,69.26,69.0,69.22,94723.0,65.0652,65.084,64.8396,65.0464,94723.0
2021-07-27 11:10:00,69.2,69.22,69.07,69.1,23900.0,65.0276,65.0464,64.9054,64.9336,23900.0
2021-07-27 11:15:00,69.09,69.1,68.87,68.9,20926.0,64.9242,64.9336,64.7175,64.7457,20926.0
2021-07-27 11:20:00,68.9,69.03,68.86,68.92,77492.0,64.7457,64.8678,64.7081,64.7645,77492.0
2021-07-27 11:25:00,68.92,69.01,68.89,68.99,32187.0,64.7645,64.849,64.7363,64.8302,32187.0
2021-07-27 11:30:00,68.99,69.0,68.93,69.0,36263.0,64.8302,64.8396,64.7738,64.8396,36263.0
2021-07-27 11:35:00,69.0,69.07,68.93,69.04,65146.0,64.8396,64.9054,64.7738,64.8772,65146.0
2021-07-27 11:40:00,69.02,69.04,68.88,68.94,64902.0,64.8584,64.8772,64.7269,64.7832,64902.0
2021-07-27 11:45:00,68.93,68.97,68.9,68.93,5873.0,64.7738,64.8114,64.7457,64.7738,5873.0
2021-07-27 11:50:00,68.94,69.09,68.93,69.09,7050.0,64.7832,64.9242,64.7738,64.9242,7050.0
2021-07-27 11:55:00,69.08,69.08,68.95,68.97,6381.0,64.9148,64.9148,64.7926,64.8114,6381.0
2021-07-27 12:00:00,68.97,68.97,68.85,68.89,9390.0,64.8114,64.8114,64.6987,64.7363,9390.0
2021-07-27 12:05:00,68.86,68.88,68.79,68.87,9942.0,64.7081,64.7269,64.6423,64.7175,9942.0
2021-07-27 12:10:00,68.86,68.86,68.79,68.79,4884.0,64.7081,64.7081,64.6423,64.6423,4884.0
2021-07-27 12:15:00,68.8,69.0,68.78,68.91,62649.0,64.6517,64.8396,64.6329,64.7551,62649.0
2021-07-27 12:20:00,68.9,68.94,68.87,68.87,5971.0,64.7457,64.7832,64.7175,64.7175,5971.0
2021-07-27 12:25:00,68.87,69.02,68.87,69.02,16595.0,64.7175,64.8584,64.7175,64.8584,16595.0
2021-07-27 12:30:00,69.01,69.01,68.92,68.92,9853.0,64.849,64.849,64.7645,64.7645,9853.0
2021-07-27 12:35:00,68.93,69.04,68.93,69.0,15746.0,64.7738,64.8772,64.7738,64.8396,15746.0
2021-07-27 12:40:00,69.01,69.03,68.98,68.99,8860.0,64.849,64.8678,64.8208,64.8302,8860.0
2021-07-27 12:45:00,69.0,69.0,68.93,68.93,10430.0,64.8396,64.8396,64.7738,64.7738,10430.0
2021-07-27 12:50:00,68.93,68.97,68.85,68.88,13844.0,64.7738,64.8114,64.6987,64.7269,13844.0
2021-07-27 12:55:00,68.87,68.89,68.83,68.85,7612.0,64.7175,64.7363,64.6799,64.6987,7612.0
2021-07-27 13:00:00,68.85,68.88,68.85,68.86,9173.0,64.6987,64.7269,64.6987,64.7081,9173.0
2021-07-27 13:05:00,68.86,68.9,68.8,68.86,17122.0,64.7081,64.7457,64.6517,64.7081,17122.0
2021-07-27 13:10:00,68.87,68.88,68.75,68.78,8727.0,64.7175,64.7269,64.6047,64.6329,8727.0
2021-07-27 13:15:00,68.78,68.8,68.68,68.73,17061.0,64.6329,64.6517,64.5389,64.5859,17061.0
2021-07-27 13:20:00,68.74,68.75,68.67,68.69,9662.0,64.5953,64.6047,64.5295,64.5483,9662.0
2021-07-27 13:25:00,68.67,68.68,68.55,68.57,57052.0,64.5295,64.5389,64.4168,64.4356,57052.0
2021-07-27 13:30:00,68.56,68.59,68.54,68.57,20575.0,64.4262,64.4543,64.4074,64.4356,20575.0
2021-07-27 13:35:00,68.58,68.79,68.55,68.79,33921.0,64.445,64.6423,64.4168,64.6423,33921.0
2021-07-27 13:40:00,68.79,68.84,68.77,68.84,15814.0,64.6423,64.6893,64.6235,64.6893,15814.0
2021-07-27 13:45:00,68.82,68.85,68.81,68.85,8399.0,64.6705,64.6987,64.6611,64.6987,8399.0
2021-07-27 13:50:00,68.84,68.85,68.75,68.75,11607.0,64.6893,64.6987,64.6047,64.6047,11607.0
2021-07-27 13:55:00,68.76,68.76,68.68,68.69,7973.0,64.6141,64.6141,64.5389,64.5483,7973.0
2021-07-27 14:00:00,68.68,68.77,68.67,68.76,19858.0,64.5389,64.6235,64.5295,64.6141,19858.0
2021-07-27 14:05:00,68.76,68.82,68.75,68.81,7791.0,64.6141,64.6705,64.6047,64.6611,7791.0
2021-07-27 14:10:00,68.81,68.87,68.78,68.87,9827.0,64.6611,64.7175,64.6329,64.7175,9827.0
2021-07-27 14:15:00,68.88,68.91,68.84,68.87,11692.0,64.7269,64.7551,64.6893,64.7175,11692.0
2021-07-27 14:20:00,68.86,68.93,68.86,68.92,9691.0,64.7081,64.7738,64.7081,64.7645,9691.0
2021-07-27 14:25:00,68.92,68.95,68.9,68.95,8038.0,64.7645,64.7926,64.7457,64.7926,8038.0
2021-07-27 14:30:00,68.94,69.0,68.93,68.98,9079.0,64.7832,64.8396,64.7738,64.8208,9079.0
2021-07-27 14:35:00,68.98,69.05,68.98,69.02,15799.0,64.8208,64.8866,64.8208,64.8584,15799.0
2021-07-27 14:40:00,69.02,69.02,68.94,68.97,9900.0,64.8584,64.8584,64.7832,64.8114,9900.0
2021-07-27 14:45:00,68.98,69.01,68.98,68.99,14449.0,64.8208,64.849,64.8208,64.8302,14449.0
2021-07-27 14:50:00,68.98,68.99,68.89,68.91,8175.0,64.8208,64.8302,64.7363,64.7551,8175.0
2021-07-27 14:55:00,68.91,69.04,68.91,69.0,48534.0,64.7551,64.8772,64.7551,64.8396,48534.0
2021-07-27 15:00:00,69.01,69.02,68.98,68.98,22219.0,64.849,64.8584,64.8208,64.8208,22219.0
2021-07-27 15:05:00,68.99,69.0,68.96,69.0,17752.0,64.8302,64.8396,64.802,64.8396,17752.0
2021-07-27 15:10:00,69.0,69.0,68.98,69.0,19842.0,64.8396,64.8396,64.8208,64.8396,19842.0
2021-07-27 15:15:00,69.0,69.07,68.99,69.05,45947.0,64.8396,64.9054,64.8302,64.8866,45947.0
2021-07-27 15:20:00,69.05,69.05,69.0,69.01,14302.0,64.8866,64.8866,64.8396,64.849,14302.0
2021-07-27 15:25:00,69.02,69.09,69.01,69.08,25631.0,64.8584,64.9242,64.849,64.9148,25631.0
2021-07-27 15:30:00,69.08,69.13,69.06,69.08,42273.0,64.9148,64.9618,64.896,64.9148,42273.0
2021-07-27 15:35:00,69.08,69.08,69.01,69.02,31860.0,64.9148,64.9148,64.849,64.8584,31860.0
2021-07-27 15:40:00,69.01,69.02,68.95,69.01,36460.0,64.849,64.8584,64.7926,64.849,36460.0
2021-07-27 15:45:00,69.01,69.1,68.99,69.06,69452.0,64.849,64.9336,64.8302,64.896,69452.0
2021-07-27 15:50:00,69.07,69.15,69.06,69.08,86265.0,64.9054,64.9806,64.896,64.9148,86265.0
2021-07-27 15:55:00,69.08,69.17,69.06,69.15,173694.0,64.9148,64.9994,64.896,64.9806,173694.0
2021-07-28 09:30:00,69.28,69.37,69.12,69.21,93041.0,65.1027,65.1873,64.9524,65.037,93041.0
2021-07-28 09:35:00,69.29,69.33,69.04,69.19,22564.0,65.1121,65.1497,64.8772,65.0182,22564.0
2021-07-28 09:40:00,69.19,69.32,69.09,69.27,25377.0,65.0182,65.1403,64.9242,65.0933,25377.0
2021-07-28 09:45:00,69.24,69.31,69.15,69.17,17961.0,65.0652,65.1309,64.9806,64.9994,17961.0
2021-07-28 09:50:00,69.17,69.22,68.94,69.02,15248.0,64.9994,65.0464,64.7832,64.8584,15248.0
2021-07-28 09:55:00,69.02,69.15,68.97,69.1,17226.0,64.8584,64.9806,64.8114,64.9336,17226.0
2021-07-28 10:00:00,69.1,69.1,69.0,69.03,12062.0,64.9336,64.9336,64.8396,64.8678,12062.0
2021-07-28 10:05:00,69.04,69.14,68.95,69.04,16272.0,64.8772,64.9712,64.7926,64.8772,16272.0
2021-07-28 10:10:00,69.03,69.08,68.98,69.08,14039.0,64.8678,64.9148,64.8208,64.9148,14039.0
2021-07-28 10:15:00,69.06,69.18,69.06,69.16,25789.0,64.896,65.0088,64.896,64.99,25789.0
2021-07-28 10:20:00,69.16,69.26,69.15,69.19,19955.0,64.99,65.084,64.9806,65.0182,19955.0
2021-07-28 10:25:00,69.17,69.36,69.17,69.29,27652.0,64.9994,65.1779,64.9994,65.1121,27652.0
2021-07-28 10:30:00,69.29,69.36,69.27,69.33,22322.0,65.1121,65.1779,65.0933,65.1497,22322.0
2021-07-28 10:35:00,69.34,69.34,69.28,69.3,12972.0,65.1591,65.1591,65.1027,65.1215,12972.0
2021-07-28 10:40:00,69.29,69.29,69.16,69.18,21850.0,65.1121,65.1121,64.99,65.0088,21850.0
2021-07-28 10:45:00,69.2,69.33,69.2,69.31,13639.0,65.0276,65.1497,65.0276,65.1309,13639.0
2021-07-28 10:50:00,69.32,69.41,69.29,69.36,18364.0,65.1403,65.2249,65.1121,65.1779,18364.0
2021-07-28 10:55:00,69.37,69.39,69.29,69.39,15490.0,65.1873,65.2061,65.1121,65.2061,15490.0
2021-07-28 11:00:00,69.4,69.45,69.36,69.43,14339.0,65.2155,65.2625,65.1779,65.2437,14339.0
2021-07-28 11:05:00,69.45,69.45,69.35,69.36,11019.0,65.2625,65.2625,65.1685,65.1779,11019.0
2021-07-28 11:10:00,69.36,69.46,69.36,69.39,16080.0,65.1779,65.2719,65.1779,65.2061,16080.0
2021-07-28 11:15:00,69.4,69.53,69.39,69.52,28659.0,65.2155,65.3377,65.2061,65.3283,28659.0
2021-07-28 11:20:00,69.52,69.56,69.47,69.49,37261.0,65.3283,65.3659,65.2813,65.3001,37261.0
2021-07-28 11:25:00,69.49,69.55,69.49,69.51,32832.0,65.3001,65.3565,65.3001,65.3189,32832.0
2021-07-28 11:30:00,69.51,69.55,69.47,69.5,40728.0,65.3189,65.3565,65.2813,65.3095,40728.0
2021-07-28 11:35:00,69.5,69.62,69.5,69.62,31698.0,65.3095,65.4222,65.3095,65.4222,31698.0
2021-07-28 11:40:00,69.62,69.73,69.6,69.7,47464.0,65.4222,65.5256,65.4035,65.4974,47464.0
2021-07-28 11:45:00,69.7,69.79,69.64,69.72,43868.0,65.4974,65.582,65.441,65.5162,43868.0
2021-07-28 11:50:00,69.72,69.76,69.66,69.74,29995.0,65.5162,65.5538,65.4598,65.535,29995.0
2021-07-28 11:55:00,69.72,69.79,69.7,69.72,24761.0,65.5162,65.582,65.4974,65.5162,24761.0
2021-07-28 12:00:00,69.71,69.75,69.65,69.7,16954.0,65.5068,65.5444,65.4504,65.4974,16954.0
2021-07-28 12:05:00,69.69,69.78,69.69,69.75,18244.0,65.488,65.5726,65.488,65.5444,18244.0
2021-07-28 12:10:00,69.75,69.8,69.7,69.7,20080.0,65.5444,65.5914,65.4974,65.4974,20080.0
2021-07-28 12:15:00,69.69,69.72,69.65,69.7,25245.0,65.488,65.5162,65.4504,65.4974,25245.0
2021-07-28 12:20:00,69.7,69.75,69.68,69.71,21198.0,65.4974,65.5444,65.4786,65.5068,21198.0
2021-07-28 12:25:00,69.71,69.74,69.67,69.69,25828.0,65.5068,65.535,65.4692,65.488,25828.0
2021-07-28 12:30:00,69.7,69.73,69.68,69.7,18530.0,65.4974,65.5256,65.4786,65.4974,18530.0
2021-07-28 12:35:00,69.71,69.72,69.65,69.7,42523.0,65.5068,65.5162,65.4504,65.4974,42523.0
2021-07-28 12:40:00,69.71,69.75,69.67,69.68,42510.0,65.5068,65.5444,65.4692,65.4786,42510.0
2021-07-28 12:45:00,69.68,69.73,69.66,69.73,18207.0,65.4786,65.5256,65.4598,65.5256,18207.0
2021-07-28 12:50:00,69.72,69.75,69.68,69.69,21780.0,65.5162,65.5444,65.4786,65.488,21780.0
2021-07-28 12:55:00,69.69,69.71,69.63,69.71,35757.0,65.488,65.5068,65.4316,65.5068,35757.0
2021-07-28 13:00:00,69.71,69.72,69.65,69.68,35646.0,65.5068,65.5162,65.4504,65.4786,35646.0
2021-07-28 13:05:00,69.68,69.73,69.68,69.7,20711.0,65.4786,65.5256,65.4786,65.4974,20711.0
2021-07-28 13:10:00,69.7,69.74,69.68,69.71,12969.0,65.4974,65.535,65.4786,65.5068,12969.0
2021-07-28 13:15:00,69.73,69.75,69.69,69.75,12251.0,65.5256,65.5444,65.488,65.5444,12251.0
2021-07-28 13:20:00,69.75,69.75,69.7,69.72,12670.0,65.5444,65.5444,65.4974,65.5162,12670.0
2021-07-28 13:25:00,69.71,69.72,69.67,69.69,30826.0,65.5068,65.5162,65.4692,65.488,30826.0
2021-07-28 13:30:00,69.7,69.7,69.66,69.68,19929.0,65.4974,65.4974,65.4598,65.4786,19929.0
2021-07-28 13:35:00,69.69,69.7,69.67,69.68,13259.0,65.488,65.4974,65.4692,65.4786,13259.0
2021-07-28 13:40:00,69.67,69.7,69.66,69.7,30550.0,65.4692,65.4974,65.4598,65.4974,30550.0
2021-07-28 13:45:00,69.7,69.78,69.69,69.77,19491.0,65.4974,65.5726,65.488,65.5632,19491.0
2021-07-28 13:50:00,69.78,69.79,69.72,69.72,20955.0,65.5726,65.582,65.5162,65.5162,20955.0
2021-07-28 13:55:00,69.72,69.73,69.66,69.69,17573.0,65.5162,65.5256,65.4598,65.488,17573.0
2021-07-28 14:00:00,69.69,69.8,69.6,69.8,48226.0,65.488,65.5914,65.4035,65.5914,48226.0
2021-07-28 14:05:00,69.78,69.81,69.72,69.78,19862.0,65.5726,65.6008,65.5162,65.5726,19862.0
2021-07-28 14:10:00,69.78,69.88,69.77,69.86,14038.0,65.5726,65.6666,65.5632,65.6478,14038.0
2021-07-28 14:15:00,69.86,69.88,69.85,69.86,14641.0,65.6478,65.6666,65.6384,65.6478,14641.0
2021-07-28 14:20:00,69.83,69.89,69.82,69.89,15978.0,65.6196,65.676,65.6102,65.676,15978.0
2021-07-28 14:25:00,69.88,69.89,69.84,69.87,16735.0,65.6666,65.676,65.629,65.6572,16735.0
2021-07-28 14:30:00,69.87,69.9,69.82,69.87,26335.0,65.6572,65.6854,65.6102,65.6572,26335.0
2021-07-28 14:35:00,69.86,69.92,69.8,69.91,75425.0,65.6478,65.7042,65.5914,65.6948,75425.0
2021-07-28 14:40:00,69.91,69.93,69.85,69.92,28473.0,65.6948,65.7136,65.6384,65.7042,28473.0
2021-07-28 14:45:00,69.92,70.0,69.9,70.0,26973.0,65.7042,65.7793,65.6854,65.7793,26973.0
2021-07-28 14:50:00,70.0,70.06,69.94,69.95,23482.0,65.7793,65.8357,65.723,65.7323,23482.0
2021-07-28 14:55:00,69.97,70.11,69.97,70.1,29842.0,65.7511,65.8827,65.7511,65.8733,29842.0
2021-07-28 15:00:00,70.11,70.14,69.97,70.02,35742.0,65.8827,65.9109,65.7511,65.7981,35742.0
2021-07-28 15:05:00,70.03,70.1,69.98,70.0,33237.0,65.8075,65.8733,65.7605,65.7793,33237.0
2021-07-28 15:10:00,69.99,70.04,69.98,69.99,16461.0,65.7699,65.8169,65.7605,65.7699,16461.0
2021-07-28 15:15:00,70.0,70.08,69.99,69.99,54293.0,65.7793,65.8545,65.7699,65.7699,54293.0
2021-07-28 15:20:00,69.99,69.99,69.89,69.91,33084.0,65.7699,65.7699,65.676,65.6948,33084.0
2021-07-28 15:25:00,69.91,69.96,69.88,69.95,49723.0,65.6948,65.7417,65.6666,65.7323,49723.0
2021-07-28 15:30:00,69.94,70.13,69.94,70.09,66626.0,65.723,65.9015,65.723,65.8639,66626.0
2021-07-28 15:35:00,70.09,70.14,69.95,69.96,76481.0,65.8639,65.9109,65.7323,65.7417,76481.0
2021-07-28 15:40:00,69.97,70.01,69.87,69.95,80378.0,65.7511,65.7887,65.6572,65.7323,80378.0
2021-07-28 15:45:00,69.93,70.04,69.92,69.99,99733.0,65.7136,65.8169,65.7042,65.7699,99733.0
2021-07-28 15:50:00,69.98,70.0,69.8,69.85,183859.0,65.7605,65.7793,65.5914,65.6384,183859.0
2021-07-28 15:55:00,69.85,69.86,69.76,69.81,280318.0,65.6384,65.6478,65.5538,65.6008,280318.0
2021-07-29 09:30:00,74.0,75.98,73.91,74.88,209934.0,69.5382,71.3988,69.4536,70.3651,209934.0
2021-07-29 09:35:00,74.89,75.26,74.2,74.56,117119.0,70.3745,70.7222,69.7261,70.0644,117119.0
2021-07-29 09:40:00,74.59,74.6,73.89,74.33,163698.0,70.0926,70.102,69.4348,69.8483,163698.0
2021-07-29 09:45:00,74.34,74.35,73.95,74.2,113373.0,69.8577,69.867,69.4912,69.7261,113373.0
2021-07-29 09:50:00,74.21,74.33,73.76,73.97,151991.0,69.7355,69.8483,69.3126,69.51,151991.0
2021-07-29 09:55:00,73.96,74.1,73.8,74.03,201228.0,69.5006,69.6321,69.3502,69.5663,201228.0
2021-07-29 10:00:00,74.03,74.37,74.0,74.28,206690.0,69.5663,69.8858,69.5382,69.8013,206690.0
2021-07-29 10:05:00,74.27,74.37,74.11,74.14,435455.0,69.7919,69.8858,69.6415,69.6697,435455.0
2021-07-29 10:10:00,74.14,74.43,73.98,74.36,365323.0,69.6697,69.9422,69.5194,69.8764,365323.0
2021-07-29 10:15:00,74.38,74.51,74.18,74.19,94268.0,69.8952,70.0174,69.7073,69.7167,94268.0
2021-07-29 10:20:00,74.19,74.42,74.18,74.3,62230.0,69.7167,69.9328,69.7073,69.8201,62230.0
2021-07-29 10:25:00,74.28,74.3,74.19,74.26,159023.0,69.8013,69.8201,69.7167,69.7825,159023.0
2021-07-29 10:30:00,74.27,74.49,74.25,74.32,152307.0,69.7919,69.9986,69.7731,69.8389,152307.0
2021-07-29 10:35:00,74.32,74.46,74.3,74.42,73240.0,69.8389,69.9704,69.8201,69.9328,73240.0
2021-07-29 10:40:00,74.38,74.45,74.37,74.4,86923.0,69.8952,69.961,69.8858,69.914,86923.0
2021-07-29 10:45:00,74.4,74.43,73.99,74.05,82884.0,69.914,69.9422,69.5288,69.5851,82884.0
2021-07-29 10:50:00,74.06,74.3,74.06,74.28,46722.0,69.5945,69.8201,69.5945,69.8013,46722.0
2021-07-29 10:55:00,74.28,74.33,74.2,74.31,46413.0,69.8013,69.8483,69.7261,69.8295,46413.0
2021-07-29 11:00:00,74.32,74.33,74.23,74.27,51969.0,69.8389,69.8483,69.7543,69.7919,51969.0
2021-07-29 11:05:00,74.26,74.26,73.99,74.16,45808.0,69.7825,69.7825,69.5288,69.6885,45808.0
2021-07-29 11:10:00,74.14,74.29,74.03,74.27,40352.0,69.6697,69.8107,69.5663,69.7919,40352.0
2021-07-29 11:15:00,74.27,74.39,74.27,74.3,81001.0,69.7919,69.9046,69.7919,69.8201,81001.0
2021-07-29 11:20:00,74.3,74.36,74.23,74.28,20456.0,69.8201,69.8764,69.7543,69.8013,20456.0
2021-07-29 11:25:00,74.27,74.3,74.19,74.22,44756.0,69.7919,69.8201,69.7167,69.7449,44756.0
2021-07-29 11:30:00,74.21,74.28,74.19,74.27,59176.0,69.7355,69.8013,69.7167,69.7919,59176.0
2021-07-29 11:35:00,74.27,74.27,74.21,74.21,33653.0,69.7919,69.7919,69.7355,69.7355,33653.0
2021-07-29 11:40:00,74.21,74.42,74.21,74.34,22668.0,69.7355,69.9328,69.7355,69.8577,22668.0
2021-07-29 11:45:00,74.33,74.35,74.21,74.25,46693.0,69.8483,69.867,69.7355,69.7731,46693.0
2021-07-29 11:50:00,74.28,74.47,74.26,74.42,38659.0,69.8013,69.9798,69.7825,69.9328,38659.0
2021-07-29 11:55:00,74.42,74.44,74.28,74.33,31126.0,69.9328,69.9516,69.8013,69.8483,31126.0
2021-07-29 12:00:00,74.33,74.34,74.25,74.25,64316.0,69.8483,69.8577,69.7731,69.7731,64316.0
2021-07-29 12:05:00,74.25,74.31,74.15,74.31,33722.0,69.7731,69.8295,69.6791,69.8295,33722.0
2021-07-29 12:10:00,74.31,74.41,74.27,74.27,23381.0,69.8295,69.9234,69.7919,69.7919,23381.0
2021-07-29 12:15:00,74.26,74.3,74.16,74.17,30148.0,69.7825,69.8201,69.6885,69.6979,30148.0
2021-07-29 12:20:00,74.17,74.25,74.17,74.25,34149.0,69.6979,69.7731,69.6979,69.7731,34149.0
2021-07-29 12:25:00,74.25,74.28,74.23,74.25,20676.0,69.7731,69.8013,69.7543,69.7731,20676.0
2021-07-29 12:30:00,74.24,74.25,74.19,74.21,35564.0,69.7637,69.7731,69.7167,69.7355,35564.0
2021-07-29 12:35:00,74.2,74.34,74.2,74.32,23848.0,69.7261,69.8577,69.7261,69.8389,23848.0
2021-07-29 12:40:00,74.31,74.31,74.2,74.22,25918.0,69.8295,69.8295,69.7261,69.7449,25918.0
2021-07-29 12:45:00,74.22,74.23,74.2,74.21,26228.0,69.7449,69.7543,69.7261,69.7355,26228.0
2021-07-29 12:50:00,74.21,74.42,74.2,74.42,33215.0,69.7355,69.9328,69.7261,69.9328,33215.0
2021-07-29 12:55:00,74.41,74.59,74.39,74.39,43686.0,69.9234,70.0926,69.9046,69.9046,43686.0
2021-07-29 13:00:00,74.4,74.49,74.34,74.48,30761.0,69.914,69.9986,69.8577,69.9892,30761.0
2021-07-29 13:05:00,74.47,74.63,74.46,74.6,45183.0,69.9798,70.1302,69.9704,70.102,45183.0
2021-07-29 13:10:00,74.61,74.67,74.54,74.66,30314.0,70.1114,70.1678,70.0456,70.1584,30314.0
2021-07-29 13:15:00,74.64,74.64,74.55,74.61,41372.0,70.1396,70.1396,70.055,70.1114,41372.0
2021-07-29 13:20:00,74.62,74.62,74.21,74.22,35077.0,70.1208,70.1208,69.7355,69.7449,35077.0
2021-07-29 13:25:00,74.22,74.35,74.21,74.33,40606.0,69.7449,69.867,69.7355,69.8483,40606.0
2021-07-29 13:30:00,74.31,74.48,74.3,74.45,23837.0,69.8295,69.9892,69.8201,69.961,23837.0
2021-07-29 13:35:00,74.46,74.5,74.43,74.49,36548.0,69.9704,70.008,69.9422,69.9986,36548.0
2021-07-29 13:40:00,74.49,74.68,74.49,74.62,58640.0,69.9986,70.1772,69.9986,70.1208,58640.0
2021-07-29 13:45:00,74.62,74.65,74.46,74.47,40039.0,70.1208,70.149,69.9704,69.9798,40039.0
2021-07-29 13:50:00,74.46,74.52,74.43,74.5,29177.0,69.9704,70.0268,69.9422,70.008,29177.0
2021-07-29 13:55:00,74.5,74.61,74.48,74.58,25870.0,70.008,70.1114,69.9892,70.0832,25870.0
2021-07-29 14:00:00,74.59,74.67,74.51,74.55,33620.0,70.0926,70.1678,70.0174,70.055,33620.0
2021-07-29 14:05:00,74.55,74.55,74.45,74.5,34641.0,70.055,70.055,69.961,70.008,34641.0
2021-07-29 14:10:00,74.48,74.54,74.43,74.48,40335.0,69.9892,70.0456,69.9422,69.9892,40335.0
2021-07-29 14:15:00,74.47,74.47,74.34,74.38,22489.0,69.9798,69.9798,69.8577,69.8952,22489.0
2021-07-29 14:20:00,74.38,74.38,74.22,74.31,69316.0,69.8952,69.8952,69.7449,69.8295,69316.0
2021-07-29 14:25:00,74.31,74.32,74.26,74.3,40852.0,69.8295,69.8389,69.7825,69.8201,40852.0
2021-07-29 14:30:00,74.28,74.38,74.26,74.33,25125.0,69.8013,69.8952,69.7825,69.8483,25125.0
2021-07-29 14:35:00,74.33,74.39,74.31,74.38,26774.0,69.8483,69.9046,69.8295,69.8952,26774.0
2021-07-29 14:40:00,74.39,74.4,74.34,74.34,23948.0,69.9046,69.914,69.8577,69.8577,23948.0
2021-07-29 14:45:00,74.34,74.37,74.3,74.36,31515.0,69.8577,69.8858,69.8201,69.8764,31515.0
2021-07-29 14:50:00,74.37,74.41,74.34,74.37,25664.0,69.8858,69.9234,69.8577,69.8858,25664.0
2021-07-29 14:55:00,74.37,74.42,74.36,74.4,25753.0,69.8858,69.9328,69.8764,69.914,25753.0
2021-07-29 15:00:00,74.39,74.4,74.22,74.27,55797.0,69.9046,69.914,69.7449,69.7919,55797.0
2021-07-29 15:05:00,74.27,74.35,74.26,74.34,37261.0,69.7919,69.867,69.7825,69.8577,37261.0
2021-07-29 15:10:00,74.34,74.35,74.24,74.28,36335.0,69.8577,69.867,69.7637,69.8013,36335.0
2021-07-29 15:15:00,74.28,74.32,74.25,74.27,33193.0,69.8013,69.8389,69.7731,69.7919,33193.0
2021-07-29 15:20:00,74.26,74.26,74.16,74.25,52152.0,69.7825,69.7825,69.6885,69.7731,52152.0
2021-07-29 15:25:00,74.25,74.28,74.19,74.19,48353.0,69.7731,69.8013,69.7167,69.7167,48353.0
2021-07-29 15:30:00,74.19,74.29,74.16,74.28,94774.0,69.7167,69.8107,69.6885,69.8013,94774.0
2021-07-29 15:35:00,74.28,74.29,74.02,74.04,74645.0,69.8013,69.8107,69.5569,69.5757,74645.0
2021-07-29 15:40:00,74.04,74.07,73.97,74.05,78340.0,69.5757,69.6039,69.51,69.5851,78340.0
2021-07-29 15:45:00,74.04,74.07,73.98,74.01,59169.0,69.5757,69.6039,69.5194,69.5475,59169.0
2021-07-29 15:50:00,73.99,74.11,73.96,74.03,159026.0,69.5288,69.6415,69.5006,69.5663,159026.0
2021-07-29 15:55:00,74.03,74.03,73.8,73.92,381317.0,69.5663,69.5663,69.3502,69.463,381317.0
2021-07-30 09:30:00,73.4,74.27,73.35,74.24,104340.0,68.9743,69.7919,68.9273,69.7637,104340.0
2021-07-30 09:35:00,74.26,74.42,74.08,74.15,63423.0,69.7825,69.9328,69.6133,69.6791,63423.0
2021-07-30 09:40:00,74.11,74.39,73.93,74.36,35401.0,69.6415,69.9046,69.4724,69.8764,35401.0
2021-07-30 09:45:00,74.35,74.48,74.27,74.31,33098.0,69.867,69.9892,69.7919,69.8295,33098.0
2021-07-30 09:50:00,74.31,74.34,74.18,74.31,24021.0,69.8295,69.8577,69.7073,69.8295,24021.0
2021-07-30 09:55:00,74.32,74.39,74.12,74.14,26460.0,69.8389,69.9046,69.6509,69.6697,26460.0
2021-07-30 10:00:00,74.17,74.17,74.06,74.13,27103.0,69.6979,69.6979,69.5945,69.6603,27103.0
2021-07-30 10:05:00,74.16,74.2,74.0,74.09,25325.0,69.6885,69.7261,69.5382,69.6227,25325.0
2021-07-30 10:10:00,74.09,74.34,74.09,74.34,25928.0,69.6227,69.8577,69.6227,69.8577,25928.0
2021-07-30 10:15:00,74.32,74.32,74.0,74.01,28569.0,69.8389,69.8389,69.5382,69.5475,28569.0
2021-07-30 10:20:00,73.99,74.28,73.99,74.28,25721.0,69.5288,69.8013,69.5288,69.8013,25721.0
2021-07-30 10:25:00,74.27,74.33,74.01,74.06,39251.0,69.7919,69.8483,69.5475,69.5945,39251.0
2021-07-30 10:30:00,74.07,74.09,73.88,73.88,23435.0,69.6039,69.6227,69.4254,69.4254,23435.0
2021-07-30 10:35:00,73.88,73.93,73.8,73.89,26874.0,69.4254,69.4724,69.3502,69.4348,26874.0
2021-07-30 10:40:00,73.89,74.02,73.84,73.96,25302.0,69.4348,69.5569,69.3878,69.5006,25302.0
2021-07-30 10:45:00,73.95,74.01,73.74,73.77,26861.0,69.4912,69.5475,69.2938,69.322,26861.0
2021-07-30 10:50:00,73.76,73.87,73.59,73.59,25452.0,69.3126,69.416,69.1529,69.1529,25452.0
2021-07-30 10:55:00,73.59,73.76,73.56,73.65,69572.0,69.1529,69.3126,69.1247,69.2093,69572.0
2021-07-30 11:00:00,73.65,73.65,73.49,73.6,22863.0,69.2093,69.2093,69.0589,69.1623,22863.0
2021-07-30 11:05:00,73.58,73.68,73.55,73.67,23041.0,69.1435,69.2374,69.1153,69.228,23041.0
2021-07-30 11:10:00,73.66,73.79,73.66,73.71,21467.0,69.2187,69.3408,69.2187,69.2656,21467.0
2021-07-30 11:15:00,73.7,73.76,73.68,73.72,24413.0,69.2562,69.3126,69.2374,69.275,24413.0
2021-07-30 11:20:00,73.71,73.79,73.71,73.78,28182.0,69.2656,69.3408,69.2656,69.3314,28182.0
2021-07-30 11:25:00,73.77,73.81,73.69,73.78,15513.0,69.322,69.3596,69.2468,69.3314,15513.0
2021-07-30 11:30:00,73.78,73.84,73.68,73.72,22290.0,69.3314,69.3878,69.2374,69.275,22290.0
2021-07-30 11:35:00,73.72,73.74,73.51,73.59,21600.0,69.275,69.2938,69.0777,69.1529,21600.0
2021-07-30 11:40:00,73.58,73.59,73.53,73.58,16738.0,69.1435,69.1529,69.0965,69.1435,16738.0
2021-07-30 11:45:00,73.57,73.63,73.46,73.47,18812.0,69.1341,69.1905,69.0307,69.0401,18812.0
2021-07-30 11:50:00,73.47,73.56,73.45,73.55,17061.0,69.0401,69.1247,69.0213,69.1153,17061.0
2021-07-30 11:55:00,73.55,73.55,73.46,73.52,19664.0,69.1153,69.1153,69.0307,69.0871,19664.0
2021-07-30 12:00:00,73.51,73.75,73.51,73.75,24962.0,69.0777,69.3032,69.0777,69.3032,24962.0
2021-07-30 12:05:00,73.74,73.8,73.71,73.8,24577.0,69.2938,69.3502,69.2656,69.3502,24577.0
2021-07-30 12:10:00,73.79,73.88,73.74,73.87,25477.0,69.3408,69.4254,69.2938,69.416,25477.0
2021-07-30 12:15:00,73.88,73.88,73.73,73.83,18489.0,69.4254,69.4254,69.2844,69.3784,18489.0
2021-07-30 12:20:00,73.84,73.85,73.79,73.81,19917.0,69.3878,69.3972,69.3408,69.3596,19917.0
2021-07-30 12:25:00,73.79,73.81,73.76,73.77,17916.0,69.3408,69.3596,69.3126,69.322,17916.0
2021-07-30 12:30:00,73.78,73.91,73.78,73.88,22590.0,69.3314,69.4536,69.3314,69.4254,22590.0
2021-07-30 12:35:00,73.89,73.89,73.73,73.77,15723.0,69.4348,69.4348,69.2844,69.322,15723.0
2021-07-30 12:40:00,73.75,73.84,73.75,73.84,15650.0,69.3032,69.3878,69.3032,69.3878,15650.0
2021-07-30 12:45:00,73.83,73.85,73.78,73.83,13868.0,69.3784,69.3972,69.3314,69.3784,13868.0
2021-07-30 12:50:00,73.82,73.83,73.77,73.82,11546.0,69.369,69.3784,69.322,69.369,11546.0
2021-07-30 12:55:00,73.82,73.87,73.73,73.76,15840.0,69.369,69.416,69.2844,69.3126,15840.0
2021-07-30 13:00:00,73.76,73.77,73.65,73.65,17185.0,69.3126,69.322,69.2093,69.2093,17185.0
2021-07-30 13:05:00,73.66,73.76,73.65,73.76,12397.0,69.2187,69.3126,69.2093,69.3126,12397.0
2021-07-30 13:10:00,73.77,73.8,73.74,73.75,13495.0,69.322,69.3502,69.2938,69.3032,13495.0
2021-07-30 13:15:00,73.76,73.82,73.76,73.8,12836.0,69.3126,69.369,69.3126,69.3502,12836.0
2021-07-30 13:20:00,73.81,73.86,73.75,73.79,11691.0,69.3596,69.4066,69.3032,69.3408,11691.0
2021-07-30 13:25:00,73.79,73.85,73.77,73.84,17239.0,69.3408,69.3972,69.322,69.3878,17239.0
2021-07-30 13:30:00,73.84,73.88,73.81,73.87,15959.0,69.3878,69.4254,69.3596,69.416,15959.0
2021-07-30 13:35:00,73.87,73.91,73.84,73.88,11871.0,69.416,69.4536,69.3878,69.4254,11871.0
2021-07-30 13:40:00,73.88,73.89,73.81,73.83,15977.0,69.4254,69.4348,69.3596,69.3784,15977.0
2021-07-30 13:45:00,73.82,73.87,73.77,73.84,14744.0,69.369,69.416,69.322,69.3878,14744.0
2021-07-30 13:50:00,73.85,73.87,73.79,73.83,23726.0,69.3972,69.416,69.3408,69.3784,23726.0
2021-07-30 13:55:00,73.83,73.84,73.75,73.81,16536.0,69.3784,69.3878,69.3032,69.3596,16536.0
2021-07-30 14:00:00,73.8,73.83,73.69,73.69,15555.0,69.3502,69.3784,69.2468,69.2468,15555.0
2021-07-30 14:05:00,73.67,73.78,73.67,73.76,28482.0,69.228,69.3314,69.228,69.3126,28482.0
2021-07-30 14:10:00,73.76,73.76,73.7,73.73,19788.0,69.3126,69.3126,69.2562,69.2844,19788.0
2021-07-30 14:15:00,73.73,73.74,73.67,73.7,19223.0,69.2844,69.2938,69.228,69.2562,19223.0
2021-07-30 14:20:00,73.7,73.71,73.58,73.59,18224.0,69.2562,69.2656,69.1435,69.1529,18224.0
2021-07-30 14:25:00,73.6,73.64,73.6,73.6,14684.0,69.1623,69.1999,69.1623,69.1623,14684.0
2021-07-30 14:30:00,73.59,73.61,73.53,73.57,22287.0,69.1529,69.1717,69.0965,69.1341,22287.0
2021-07-30 14:35:00,73.58,73.6,73.49,73.51,15746.0,69.1435,69.1623,69.0589,69.0777,15746.0
2021-07-30 14:40:00,73.51,73.56,73.5,73.51,20073.0,69.0777,69.1247,69.0683,69.0777,20073.0
2021-07-30 14:45:00,73.51,73.61,73.49,73.61,18638.0,69.0777,69.1717,69.0589,69.1717,18638.0
2021-07-30 14:50:00,73.61,73.62,73.57,73.6,17700.0,69.1717,69.1811,69.1341,69.1623,17700.0
2021-07-30 14:55:00,73.59,73.61,73.52,73.56,19643.0,69.1529,69.1717,69.0871,69.1247,19643.0
2021-07-30 15:00:00,73.57,73.63,73.57,73.63,19894.0,69.1341,69.1905,69.1341,69.1905,19894.0
2021-07-30 15:05:00,73.64,73.68,73.62,73.67,16421.0,69.1999,69.2374,69.1811,69.228,16421.0
2021-07-30 15:10:00,73.66,73.71,73.62,73.62,18620.0,69.2187,69.2656,69.1811,69.1811,18620.0
2021-07-30 15:15:00,73.61,73.69,73.61,73.69,20573.0,69.1717,69.2468,69.1717,69.2468,20573.0
2021-07-30 15:20:00,73.7,73.7,73.56,73.56,31406.0,69.2562,69.2562,69.1247,69.1247,31406.0
2021-07-30 15:25:00,73.56,73.63,73.56,73.57,25408.0,69.1247,69.1905,69.1247,69.1341,25408.0
2021-07-30 15:30:00,73.58,73.62,73.52,73.6,37468.0,69.1435,69.1811,69.0871,69.1623,37468.0
2021-07-30 15:35:00,73.6,73.63,73.48,73.51,38410.0,69.1623,69.1905,69.0495,69.0777,38410.0
2021-07-30 15:40:00,73.52,73.55,73.49,73.51,33965.0,69.0871,69.1153,69.0589,69.0777,33965.0
2021-07-30 15:45:00,73.51,73.57,73.46,73.56,41943.0,69.0777,69.1341,69.0307,69.1247,41943.0
2021-07-30 15:50:00,73.55,73.65,73.48,73.57,125854.0,69.1153,69.2093,69.0495,69.1341,125854.0
2021-07-30 15:55:00,73.57,73.58,73.46,73.54,223530.0,69.1341,69.1435,69.0307,69.1059,223530.0
2021-08-02 09:30:00,73.65,73.91,73.11,73.77,132753.0,69.2093,69.4536,68.7018,69.322,132753.0
2021-08-02 09:35:00,73.79,73.87,73.68,73.73,38726.0,69.3408,69.416,69.2374,69.2844,38726.0
2021-08-02 09:40:00,73.77,73.77,73.66,73.7,20310.0,69.322,69.322,69.2187,69.2562,20310.0
2021-08-02 09:45:00,73.7,73.8,73.6,73.77,29069.0,69.2562,69.3502,69.1623,69.322,29069.0
2021-08-02 09:50:00,73.77,73.83,73.55,73.56,26145.0,69.322,69.3784,69.1153,69.1247,26145.0
2021-08-02 09:55:00,73.57,73.65,73.53,73.57,18230.0,69.1341,69.2093,69.0965,69.1341,18230.0
2021-08-02 10:00:00,73.57,73.63,73.54,73.56,25627.0,69.1341,69.1905,69.1059,69.1247,25627.0
2021-08-02 10:05:00,73.58,73.93,73.54,73.9,31963.0,69.1435,69.4724,69.1059,69.4442,31963.0
2021-08-02 10:10:00,73.9,73.97,73.85,73.96,22385.0,69.4442,69.51,69.3972,69.5006,22385.0
2021-08-02 10:15:00,73.97,74.09,73.97,74.01,25926.0,69.51,69.6227,69.51,69.5475,25926.0
2021-08-02 10:20:00,74.02,74.14,74.01,74.1,19746.0,69.5569,69.6697,69.5475,69.6321,19746.0
2021-08-02 10:25:00,74.11,74.22,74.09,74.11,26422.0,69.6415,69.7449,69.6227,69.6415,26422.0
2021-08-02 10:30:00,74.1,74.18,73.95,74.03,20021.0,69.6321,69.7073,69.4912,69.5663,20021.0
2021-08-02 10:35:00,74.02,74.04,73.96,73.97,10110.0,69.5569,69.5757,69.5006,69.51,10110.0
2021-08-02 10:40:00,73.98,74.0,73.89,73.94,23968.0,69.5194,69.5382,69.4348,69.4818,23968.0
2021-08-02 10:45:00,73.98,74.1,73.97,74.04,18634.0,69.5194,69.6321,69.51,69.5757,18634.0
2021-08-02 10:50:00,74.03,74.11,74.0,74.0,12953.0,69.5663,69.6415,69.5382,69.5382,12953.0
2021-08-02 10:55:00,74.01,74.1,73.98,74.09,20523.0,69.5475,69.6321,69.5194,69.6227,20523.0
2021-08-02 11:00:00,74.1,74.2,74.08,74.18,19628.0,69.6321,69.7261,69.6133,69.7073,19628.0
2021-08-02 11:05:00,74.19,74.34,74.18,74.31,20694.0,69.7167,69.8577,69.7073,69.8295,20694.0
2021-08-02 11:10:00,74.3,74.31,74.22,74.29,18324.0,69.8201,69.8295,69.7449,69.8107,18324.0
2021-08-02 11:15:00,74.27,74.27,74.02,74.04,17870.0,69.7919,69.7919,69.5569,69.5757,17870.0
2021-08-02 11:20:00,74.06,74.22,74.0,74.22,16306.0,69.5945,69.7449,69.5382,69.7449,16306.0
2021-08-02 11:25:00,74.23,74.3,74.18,74.23,18140.0,69.7543,69.8201,69.7073,69.7543,18140.0
2021-08-02 11:30:00,74.23,74.27,74.18,74.25,14347.0,69.7543,69.7919,69.7073,69.7731,14347.0
2021-08-02 11:35:00,74.25,74.25,74.03,74.04,13792.0,69.7731,69.7731,69.5663,69.5757,13792.0
2021-08-02 11:40:00,74.04,74.1,74.02,74.03,12532.0,69.5757,69.6321,69.5569,69.5663,12532.0
2021-08-02 11:45:00,74.04,74.04,73.89,73.95,14719.0,69.5757,69.5757,69.4348,69.4912,14719.0
2021-08-02 11:50:00,73.93,73.94,73.79,73.87,14175.0,69.4724,69.4818,69.3408,69.416,14175.0
2021-08-02 11:55:00,73.89,73.95,73.74,73.74,12161.0,69.4348,69.4912,69.2938,69.2938,12161.0
2021-08-02 12:00:00,73.72,73.77,73.71,73.76,10457.0,69.275,69.322,69.2656,69.3126,10457.0
2021-08-02 12:05:00,73.74,73.79,73.7,73.75,24004.0,69.2938,69.3408,69.2562,69.3032,24004.0
2021-08-02 12:10:00,73.74,73.8,73.74,73.8,8217.0,69.2938,69.3502,69.2938,69.3502,8217.0
2021-08-02 12:15:00,73.79,73.8,73.74,73.8,8628.0,69.3408,69.3502,69.2938,69.3502,8628.0
2021-08-02 12:20:00,73.79,73.79,73.72,73.77,15095.0,69.3408,69.3408,69.275,69.322,15095.0
2021-08-02 12:25:00,73.78,73.82,73.75,73.79,11178.0,69.3314,69.369,69.3032,69.3408,11178.0
2021-08-02 12:30:00,73.78,73.81,73.73,73.76,21637.0,69.3314,69.3596,69.2844,69.3126,21637.0
2021-08-02 12:35:00,73.76,73.77,73.72,73.73,20863.0,69.3126,69.322,69.275,69.2844,20863.0
2021-08-02 12:40:00,73.72,73.72,73.65,73.68,13340.0,69.275,69.275,69.2093,69.2374,13340.0
2021-08-02 12:45:00,73.68,73.68,73.6,73.64,16092.0,69.2374,69.2374,69.1623,69.1999,16092.0
2021-08-02 12:50:00,73.64,73.67,73.58,73.64,16406.0,69.1999,69.228,69.1435,69.1999,16406.0
2021-08-02 12:55:00,73.64,73.66,73.6,73.63,11222.0,69.1999,69.2187,69.1623,69.1905,11222.0
2021-08-02 13:00:00,73.63,73.78,73.61,73.73,21689.0,69.1905,69.3314,69.1717,69.2844,21689.0
2021-08-02 13:05:00,73.73,73.81,73.72,73.78,15426.0,69.2844,69.3596,69.275,69.3314,15426.0
2021-08-02 13:10:00,73.78,73.83,73.74,73.8,19903.0,69.3314,69.3784,69.2938,69.3502,19903.0
2021-08-02 13:15:00,73.8,73.84,73.75,73.81,16749.0,69.3502,69.3878,69.3032,69.3596,16749.0
2021-08-02 13:20:00,73.8,73.85,73.78,73.81,13140.0,69.3502,69.3972,69.3314,69.3596,13140.0
2021-08-02 13:25:00,73.8,73.8,73.72,73.78,18126.0,69.3502,69.3502,69.275,69.3314,18126.0
2021-08-02 13:30:00,73.78,73.79,73.65,73.69,17808.0,69.3314,69.3408,69.2093,69.2468,17808.0
2021-08-02 13:35:00,73.67,73.67,73.59,73.65,18544.0,69.228,69.228,69.1529,69.2093,18544.0
2021-08-02 13:40:00,73.64,73.64,73.6,73.62,16544.0,69.1999,69.1999,69.1623,69.1811,16544.0
2021-08-02 13:45:00,73.62,73.63,73.54,73.57,61345.0,69.1811,69.1905,69.1059,69.1341,61345.0
2021-08-02 13:50:00,73.57,73.63,73.56,73.63,19867.0,69.1341,69.1905,69.1247,69.1905,19867.0
2021-08-02 13:55:00,73.64,73.72,73.63,73.7,11909.0,69.1999,69.275,69.1905,69.2562,11909.0
2021-08-02 14:00:00,73.7,73.71,73.65,73.69,16888.0,69.2562,69.2656,69.2093,69.2468,16888.0
2021-08-02 14:05:00,73.7,73.79,73.69,73.77,18959.0,69.2562,69.3408,69.2468,69.322,18959.0
2021-08-02 14:10:00,73.77,73.88,73.77,73.87,20295.0,69.322,69.4254,69.322,69.416,20295.0
2021-08-02 14:15:00,73.88,73.91,73.86,73.9,9273.0,69.4254,69.4536,69.4066,69.4442,9273.0
2021-08-02 14:20:00,73.9,73.93,73.88,73.9,23254.0,69.4442,69.4724,69.4254,69.4442,23254.0
2021-08-02 14:25:00,73.9,73.97,73.87,73.97,24066.0,69.4442,69.51,69.416,69.51,24066.0
2021-08-02 14:30:00,73.97,73.98,73.91,73.97,21058.0,69.51,69.5194,69.4536,69.51,21058.0
2021-08-02 14:35:00,73.98,74.0,73.97,73.97,19874.0,69.5194,69.5382,69.51,69.51,19874.0
2021-08-02 14:40:00,73.98,73.98,73.87,73.92,15440.0,69.5194,69.5194,69.416,69.463,15440.0
2021-08-02 14:45:00,73.92,73.94,73.86,73.94,20109.0,69.463,69.4818,69.4066,69.4818,20109.0
2021-08-02 14:50:00,73.93,73.95,73.89,73.89,31214.0,69.4724,69.4912,69.4348,69.4348,31214.0
2021-08-02 14:55:00,73.89,73.9,73.83,73.87,21939.0,69.4348,69.4442,69.3784,69.416,21939.0
2021-08-02 15:00:00,73.86,73.87,73.79,73.83,24174.0,69.4066,69.416,69.3408,69.3784,24174.0
2021-08-02 15:05:00,73.82,73.83,73.72,73.73,21446.0,69.369,69.3784,69.275,69.2844,21446.0
2021-08-02 15:10:00,73.73,73.74,73.65,73.69,24590.0,69.2844,69.2938,69.2093,69.2468,24590.0
2021-08-02 15:15:00,73.69,73.74,73.68,73.74,22386.0,69.2468,69.2938,69.2374,69.2938,22386.0
2021-08-02 15:20:00,73.74,73.74,73.63,73.71,23912.0,69.2938,69.2938,69.1905,69.2656,23912.0
2021-08-02 15:25:00,73.73,73.74,73.69,73.72,22107.0,69.2844,69.2938,69.2468,69.275,22107.0
2021-08-02 15:30:00,73.72,73.73,73.63,73.71,32361.0,69.275,69.2844,69.1905,69.2656,32361.0
2021-08-02 15:35:00,73.72,73.72,73.65,73.66,37208.0,69.275,69.275,69.2093,69.2187,37208.0
2021-08-02 15:40:00,73.67,73.75,73.66,73.73,49380.0,69.228,69.3032,69.2187,69.2844,49380.0
2021-08-02 15:45:00,73.73,73.73,73.65,73.68,72986.0,69.2844,69.2844,69.2093,69.2374,72986.0
2021-08-02 15:50:00,73.69,73.76,73.67,73.7,171369.0,69.2468,69.3126,69.228,69.2562,171369.0
2021-08-02 15:55:00,73.69,73.74,73.65,73.67,208172.0,69.2468,69.2938,69.2093,69.228,208172.0
2021-08-03 09:30:00,73.23,73.8,73.23,73.62,83440.0,68.8146,69.3502,68.8146,69.1811,83440.0
2021-08-03 09:35:00,73.75,73.86,73.72,73.81,16958.0,69.3032,69.4066,69.275,69.3596,16958.0
2021-08-03 09:40:00,73.78,73.94,73.72,73.92,29779.0,69.3314,69.4818,69.275,69.463,29779.0
2021-08-03 09:45:00,73.9,73.92,73.76,73.8,19012.0,69.4442,69.463,69.3126,69.3502,19012.0
2021-08-03 09:50:00,73.81,73.89,73.67,73.7,27781.0,69.3596,69.4348,69.228,69.2562,27781.0
2021-08-03 09:55:00,73.65,73.75,73.58,73.67,27478.0,69.2093,69.3032,69.1435,69.228,27478.0
2021-08-03 10:00:00,73.69,73.85,73.68,73.8,19819.0,69.2468,69.3972,69.2374,69.3502,19819.0
2021-08-03 10:05:00,73.8,73.9,73.74,73.8,20930.0,69.3502,69.4442,69.2938,69.3502,20930.0
2021-08-03 10:10:00,73.8,73.92,73.73,73.89,19344.0,69.3502,69.463,69.2844,69.4348,19344.0
2021-08-03 10:15:00,73.89,74.0,73.87,73.99,27488.0,69.4348,69.5382,69.416,69.5288,27488.0
2021-08-03 10:20:00,73.97,74.13,73.95,74.07,16036.0,69.51,69.6603,69.4912,69.6039,16036.0
2021-08-03 10:25:00,74.06,74.23,74.03,74.15,16326.0,69.5945,69.7543,69.5663,69.6791,16326.0
2021-08-03 10:30:00,74.17,74.23,74.11,74.22,15899.0,69.6979,69.7543,69.6415,69.7449,15899.0
2021-08-03 10:35:00,74.19,74.27,74.09,74.27,33459.0,69.7167,69.7919,69.6227,69.7919,33459.0
2021-08-03 10:40:00,74.25,74.36,74.25,74.32,30123.0,69.7731,69.8764,69.7731,69.8389,30123.0
2021-08-03 10:45:00,74.32,74.42,74.27,74.42,62975.0,69.8389,69.9328,69.7919,69.9328,62975.0
2021-08-03 10:50:00,74.45,74.52,74.4,74.43,76661.0,69.961,70.0268,69.914,69.9422,76661.0
2021-08-03 10:55:00,74.43,74.44,74.3,74.33,36892.0,69.9422,69.9516,69.8201,69.8483,36892.0
2021-08-03 11:00:00,74.33,74.33,74.2,74.21,49706.0,69.8483,69.8483,69.7261,69.7355,49706.0
2021-08-03 11:05:00,74.2,74.26,74.12,74.25,26924.0,69.7261,69.7825,69.6509,69.7731,26924.0
2021-08-03 11:10:00,74.21,74.31,74.16,74.28,10934.0,69.7355,69.8295,69.6885,69.8013,10934.0
2021-08-03 11:15:00,74.27,74.31,74.19,74.19,11038.0,69.7919,69.8295,69.7167,69.7167,11038.0
2021-08-03 11:20:00,74.19,74.19,74.08,74.15,12035.0,69.7167,69.7167,69.6133,69.6791,12035.0
2021-08-03 11:25:00,74.13,74.24,74.09,74.22,11645.0,69.6603,69.7637,69.6227,69.7449,11645.0
2021-08-03 11:30:00,74.23,74.39,74.2,74.37,12555.0,69.7543,69.9046,69.7261,69.8858,12555.0
2021-08-03 11:35:00,74.38,74.41,74.34,74.4,12005.0,69.8952,69.9234,69.8577,69.914,12005.0
2021-08-03 11:40:00,74.41,74.57,74.37,74.52,22952.0,69.9234,70.0738,69.8858,70.0268,22952.0
2021-08-03 11:45:00,74.53,74.55,74.47,74.48,15894.0,70.0362,70.055,69.9798,69.9892,15894.0
2021-08-03 11:50:00,74.5,74.56,74.48,74.5,7748.0,70.008,70.0644,69.9892,70.008,7748.0
2021-08-03 11:55:00,74.51,74.54,74.46,74.48,9008.0,70.0174,70.0456,69.9704,69.9892,9008.0
2021-08-03 12:00:00,74.49,74.5,74.41,74.47,14284.0,69.9986,70.008,69.9234,69.9798,14284.0
2021-08-03 12:05:00,74.49,74.49,74.4,74.42,10889.0,69.9986,69.9986,69.914,69.9328,10889.0
2021-08-03 12:10:00,74.42,74.43,74.38,74.4,13073.0,69.9328,69.9422,69.8952,69.914,13073.0
2021-08-03 12:15:00,74.39,74.43,74.37,74.39,10446.0,69.9046,69.9422,69.8858,69.9046,10446.0
2021-08-03 12:20:00,74.37,74.44,74.35,74.36,9883.0,69.8858,69.9516,69.867,69.8764,9883.0
2021-08-03 12:25:00,74.37,74.44,74.36,74.41,8253.0,69.8858,69.9516,69.8764,69.9234,8253.0
2021-08-03 12:30:00,74.41,74.45,74.4,74.42,10821.0,69.9234,69.961,69.914,69.9328,10821.0
2021-08-03 12:35:00,74.42,74.5,74.42,74.47,10197.0,69.9328,70.008,69.9328,69.9798,10197.0
2021-08-03 12:40:00,74.46,74.51,74.45,74.46,10316.0,69.9704,70.0174,69.961,69.9704,10316.0
2021-08-03 12:45:00,74.46,74.53,74.44,74.52,10665.0,69.9704,70.0362,69.9516,70.0268,10665.0
2021-08-03 12:50:00,74.52,74.53,74.47,74.49,18539.0,70.0268,70.0362,69.9798,69.9986,18539.0
2021-08-03 12:55:00,74.47,74.52,74.47,74.5,9573.0,69.9798,70.0268,69.9798,70.008,9573.0
2021-08-03 13:00:00,74.51,74.61,74.5,74.61,13279.0,70.0174,70.1114,70.008,70.1114,13279.0
2021-08-03 13:05:00,74.61,74.61,74.54,74.6,10013.0,70.1114,70.1114,70.0456,70.102,10013.0
2021-08-03 13:10:00,74.61,74.62,74.57,74.6,20228.0,70.1114,70.1208,70.0738,70.102,20228.0
2021-08-03 13:15:00,74.61,74.62,74.53,74.57,27137.0,70.1114,70.1208,70.0362,70.0738,27137.0
2021-08-03 13:20:00,74.57,74.61,74.55,74.6,23699.0,70.0738,70.1114,70.055,70.102,23699.0
2021-08-03 13:25:00,74.6,74.66,74.59,74.66,11782.0,70.102,70.1584,70.0926,70.1584,11782.0
2021-08-03 13:30:00,74.66,74.71,74.63,74.67,19781.0,70.1584,70.2053,70.1302,70.1678,19781.0
2021-08-03 13:35:00,74.67,74.69,74.65,74.69,12817.0,70.1678,70.1865,70.149,70.1865,12817.0
2021-08-03 13:40:00,74.69,74.75,74.67,74.72,17684.0,70.1865,70.2429,70.1678,70.2147,17684.0
2021-08-03 13:45:00,74.71,74.75,74.71,74.73,8067.0,70.2053,70.2429,70.2053,70.2241,8067.0
2021-08-03 13:50:00,74.74,74.75,74.7,74.71,27464.0,70.2335,70.2429,70.1959,70.2053,27464.0
2021-08-03 13:55:00,74.73,74.79,74.73,74.76,30462.0,70.2241,70.2805,70.2241,70.2523,30462.0
2021-08-03 14:00:00,74.78,74.85,74.76,74.81,42438.0,70.2711,70.3369,70.2523,70.2993,42438.0
2021-08-03 14:05:00,74.82,74.89,74.79,74.81,31044.0,70.3087,70.3745,70.2805,70.2993,31044.0
2021-08-03 14:10:00,74.82,74.87,74.8,74.8,55154.0,70.3087,70.3557,70.2899,70.2899,55154.0
2021-08-03 14:15:00,74.81,74.85,74.76,74.81,39792.0,70.2993,70.3369,70.2523,70.2993,39792.0
2021-08-03 14:20:00,74.81,74.85,74.75,74.75,23063.0,70.2993,70.3369,70.2429,70.2429,23063.0
2021-08-03 14:25:00,74.76,74.83,74.73,74.75,64367.0,70.2523,70.3181,70.2241,70.2429,64367.0
2021-08-03 14:30:00,74.74,74.8,74.72,74.78,113892.0,70.2335,70.2899,70.2147,70.2711,113892.0
2021-08-03 14:35:00,74.79,74.87,74.77,74.87,37015.0,70.2805,70.3557,70.2617,70.3557,37015.0
2021-08-03 14:40:00,74.87,74.94,74.85,74.92,24747.0,70.3557,70.4215,70.3369,70.4027,24747.0
2021-08-03 14:45:00,74.91,74.96,74.89,74.92,22638.0,70.3933,70.4403,70.3745,70.4027,22638.0
2021-08-03 14:50:00,74.92,74.93,74.85,74.89,15258.0,70.4027,70.4121,70.3369,70.3745,15258.0
2021-08-03 14:55:00,74.89,74.98,74.88,74.97,19475.0,70.3745,70.4591,70.3651,70.4497,19475.0
2021-08-03 15:00:00,74.98,74.98,74.9,74.91,23509.0,70.4591,70.4591,70.3839,70.3933,23509.0
2021-08-03 15:05:00,74.92,74.97,74.9,74.94,16328.0,70.4027,70.4497,70.3839,70.4215,16328.0
2021-08-03 15:10:00,74.94,74.94,74.81,74.86,29600.0,70.4215,70.4215,70.2993,70.3463,29600.0
2021-08-03 15:15:00,74.85,74.97,74.85,74.96,21835.0,70.3369,70.4497,70.3369,70.4403,21835.0
2021-08-03 15:20:00,74.96,74.97,74.89,74.95,23110.0,70.4403,70.4497,70.3745,70.4309,23110.0
2021-08-03 15:25:00,74.92,74.95,74.83,74.84,26265.0,70.4027,70.4309,70.3181,70.3275,26265.0
2021-08-03 15:30:00,74.84,74.92,74.83,74.91,24886.0,70.3275,70.4027,70.3181,70.3933,24886.0
2021-08-03 15:35:00,74.91,74.91,74.83,74.86,30432.0,70.3933,70.3933,70.3181,70.3463,30432.0
2021-08-03 15:40:00,74.86,74.87,74.76,74.76,31468.0,70.3463,70.3557,70.2523,70.2523,31468.0
2021-08-03 15:45:00,74.74,74.83,74.74,74.78,35800.0,70.2335,70.3181,70.2335,70.2711,35800.0
2021-08-03 15:50:00,74.78,74.81,74.72,74.79,57171.0,70.2711,70.2993,70.2147,70.2805,57171.0
2021-08-03 15:55:00,74.8,74.91,74.72,74.9,260492.0,70.2899,70.3933,70.2147,70.3839,260492.0
2021-08-04 09:30:00,74.54,74.78,74.29,74.65,111268.0,70.0456,70.2711,69.8107,70.149,111268.0
2021-08-04 09:35:00,74.69,74.74,74.42,74.5,44367.0,70.1865,70.2335,69.9328,70.008,44367.0
2021-08-04 09:40:00,74.51,74.66,74.46,74.66,21209.0,70.0174,70.1584,69.9704,70.1584,21209.0
2021-08-04 09:45:00,74.65,74.93,74.62,74.88,36389.0,70.149,70.4121,70.1208,70.3651,36389.0
2021-08-04 09:50:00,74.88,74.93,74.74,74.9,32452.0,70.3651,70.4121,70.2335,70.3839,32452.0
2021-08-04 09:55:00,74.9,74.95,74.84,74.93,29033.0,70.3839,70.4309,70.3275,70.4121,29033.0
2021-08-04 10:00:00,74.92,75.05,74.89,75.03,85672.0,70.4027,70.5248,70.3745,70.506,85672.0
2021-08-04 10:05:00,75.03,75.03,74.88,74.92,29442.0,70.506,70.506,70.3651,70.4027,29442.0
2021-08-04 10:10:00,74.92,74.98,74.82,74.83,42321.0,70.4027,70.4591,70.3087,70.3181,42321.0
2021-08-04 10:15:00,74.84,74.9,74.74,74.74,22129.0,70.3275,70.3839,70.2335,70.2335,22129.0
2021-08-04 10:20:00,74.73,74.77,74.65,74.73,28079.0,70.2241,70.2617,70.149,70.2241,28079.0
2021-08-04 10:25:00,74.73,74.95,74.68,74.88,115157.0,70.2241,70.4309,70.1772,70.3651,115157.0
2021-08-04 10:30:00,74.87,74.95,74.74,74.75,134040.0,70.3557,70.4309,70.2335,70.2429,134040.0
2021-08-04 10:35:00,74.73,74.8,74.59,74.62,132650.0,70.2241,70.2899,70.0926,70.1208,132650.0
2021-08-04 10:40:00,74.62,74.76,74.47,74.49,15135.0,70.1208,70.2523,69.9798,69.9986,15135.0
2021-08-04 10:45:00,74.5,74.56,74.36,74.42,13311.0,70.008,70.0644,69.8764,69.9328,13311.0
2021-08-04 10:50:00,74.43,74.44,74.25,74.32,51055.0,69.9422,69.9516,69.7731,69.8389,51055.0
2021-08-04 10:55:00,74.31,74.41,74.3,74.34,13541.0,69.8295,69.9234,69.8201,69.8577,13541.0
2021-08-04 11:00:00,74.32,74.32,74.06,74.07,22903.0,69.8389,69.8389,69.5945,69.6039,22903.0
2021-08-04 11:05:00,74.06,74.2,74.06,74.15,12709.0,69.5945,69.7261,69.5945,69.6791,12709.0
2021-08-04 11:10:00,74.12,74.19,73.99,73.99,11254.0,69.6509,69.7167,69.5288,69.5288,11254.0
2021-08-04 11:15:00,74.02,74.12,73.98,74.04,21473.0,69.5569,69.6509,69.5194,69.5757,21473.0
2021-08-04 11:20:00,74.03,74.05,73.9,73.91,71243.0,69.5663,69.5851,69.4442,69.4536,71243.0
2021-08-04 11:25:00,73.9,73.92,73.83,73.86,11243.0,69.4442,69.463,69.3784,69.4066,11243.0
2021-08-04 11:30:00,73.85,73.9,73.76,73.89,16243.0,69.3972,69.4442,69.3126,69.4348,16243.0
2021-08-04 11:35:00,73.9,73.91,73.74,73.85,16305.0,69.4442,69.4536,69.2938,69.3972,16305.0
2021-08-04 11:40:00,73.84,73.86,73.73,73.83,15851.0,69.3878,69.4066,69.2844,69.3784,15851.0
2021-08-04 11:45:00,73.83,73.88,73.76,73.78,14111.0,69.3784,69.4254,69.3126,69.3314,14111.0
2021-08-04 11:50:00,73.77,73.85,73.73,73.82,15915.0,69.322,69.3972,69.2844,69.369,15915.0
2021-08-04 11:55:00,73.82,73.87,73.82,73.86,9124.0,69.369,69.416,69.369,69.4066,9124.0
2021-08-04 12:00:00,73.87,73.97,73.84,73.94,14451.0,69.416,69.51,69.3878,69.4818,14451.0
2021-08-04 12:05:00,73.94,73.94,73.88,73.89,13101.0,69.4818,69.4818,69.4254,69.4348,13101.0
2021-08-04 12:10:00,73.89,73.9,73.82,73.9,8280.0,69.4348,69.4442,69.369,69.4442,8280.0
2021-08-04 12:15:00,73.88,73.91,73.82,73.88,10323.0,69.4254,69.4536,69.369,69.4254,10323.0
2021-08-04 12:20:00,73.86,73.86,73.73,73.76,13931.0,69.4066,69.4066,69.2844,69.3126,13931.0
2021-08-04 12:25:00,73.75,73.79,73.7,73.7,12558.0,69.3032,69.3408,69.2562,69.2562,12558.0
2021-08-04 12:30:00,73.7,73.78,73.7,73.75,11542.0,69.2562,69.3314,69.2562,69.3032,11542.0
2021-08-04 12:35:00,73.74,73.78,73.73,73.73,10214.0,69.2938,69.3314,69.2844,69.2844,10214.0
2021-08-04 12:40:00,73.73,73.77,73.64,73.7,10718.0,69.2844,69.322,69.1999,69.2562,10718.0
2021-08-04 12:45:00,73.7,73.73,73.68,73.7,7412.0,69.2562,69.2844,69.2374,69.2562,7412.0
2021-08-04 12:50:00,73.71,73.75,73.64,73.7,46749.0,69.2656,69.3032,69.1999,69.2562,46749.0
2021-08-04 12:55:00,73.7,73.79,73.66,73.75,16188.0,69.2562,69.3408,69.2187,69.3032,16188.0
2021-08-04 13:00:00,73.74,73.76,73.7,73.74,10082.0,69.2938,69.3126,69.2562,69.2938,10082.0
2021-08-04 13:05:00,73.74,73.77,73.72,73.74,9218.0,69.2938,69.322,69.275,69.2938,9218.0
2021-08-04 13:10:00,73.75,73.82,73.75,73.82,8398.0,69.3032,69.369,69.3032,69.369,8398.0
2021-08-04 13:15:00,73.82,73.84,73.75,73.82,8886.0,69.369,69.3878,69.3032,69.369,8886.0
2021-08-04 13:20:00,73.81,73.89,73.81,73.89,10265.0,69.3596,69.4348,69.3596,69.4348,10265.0
2021-08-04 13:25:00,73.88,73.9,73.85,73.87,7175.0,69.4254,69.4442,69.3972,69.416,7175.0
2021-08-04 13:30:00,73.87,73.9,73.84,73.86,25241.0,69.416,69.4442,69.3878,69.4066,25241.0
2021-08-04 13:35:00,73.86,73.86,73.81,73.83,10582.0,69.4066,69.4066,69.3596,69.3784,10582.0
2021-08-04 13:40:00,73.84,73.85,73.77,73.78,10261.0,69.3878,69.3972,69.322,69.3314,10261.0
2021-08-04 13:45:00,73.8,73.83,73.76,73.83,8999.0,69.3502,69.3784,69.3126,69.3784,8999.0
2021-08-04 13:50:00,73.82,73.89,73.82,73.89,8089.0,69.369,69.4348,69.369,69.4348,8089.0
2021-08-04 13:55:00,73.9,73.91,73.85,73.9,9972.0,69.4442,69.4536,69.3972,69.4442,9972.0
2021-08-04 14:00:00,73.9,73.96,73.87,73.95,11046.0,69.4442,69.5006,69.416,69.4912,11046.0
2021-08-04 14:05:00,73.95,73.96,73.87,73.9,10946.0,69.4912,69.5006,69.416,69.4442,10946.0
2021-08-04 14:10:00,73.89,73.93,73.88,73.92,8710.0,69.4348,69.4724,69.4254,69.463,8710.0
2021-08-04 14:15:00,73.91,73.92,73.88,73.92,6834.0,69.4536,69.463,69.4254,69.463,6834.0
2021-08-04 14:20:00,73.92,73.93,73.89,73.92,20316.0,69.463,69.4724,69.4348,69.463,20316.0
2021-08-04 14:25:00,73.93,73.95,73.89,73.95,7178.0,69.4724,69.4912,69.4348,69.4912,7178.0
2021-08-04 14:30:00,73.94,73.98,73.94,73.98,8452.0,69.4818,69.5194,69.4818,69.5194,8452.0
2021-08-04 14:35:00,74.0,74.03,73.95,73.98,24442.0,69.5382,69.5663,69.4912,69.5194,24442.0
2021-08-04 14:40:00,73.98,74.01,73.95,73.99,16977.0,69.5194,69.5475,69.4912,69.5288,16977.0
2021-08-04 14:45:00,73.99,74.01,73.89,73.94,20206.0,69.5288,69.5475,69.4348,69.4818,20206.0
2021-08-04 14:50:00,73.95,73.99,73.93,73.98,17952.0,69.4912,69.5288,69.4724,69.5194,17952.0
2021-08-04 14:55:00,73.99,74.06,73.98,74.03,11637.0,69.5288,69.5945,69.5194,69.5663,11637.0
2021-08-04 15:00:00,74.03,74.04,73.99,74.0,8419.0,69.5663,69.5757,69.5288,69.5382,8419.0
2021-08-04 15:05:00,74.01,74.03,73.99,74.0,11748.0,69.5475,69.5663,69.5288,69.5382,11748.0
2021-08-04 15:10:00,74.0,74.02,73.94,73.94,20565.0,69.5382,69.5569,69.4818,69.4818,20565.0
2021-08-04 15:15:00,73.92,73.98,73.9,73.98,14031.0,69.463,69.5194,69.4442,69.5194,14031.0
2021-08-04 15:20:00,73.98,74.02,73.96,73.97,9403.0,69.5194,69.5569,69.5006,69.51,9403.0
2021-08-04 15:25:00,73.98,74.01,73.95,74.0,12411.0,69.5194,69.5475,69.4912,69.5382,12411.0
2021-08-04 15:30:00,74.0,74.01,73.88,73.92,19014.0,69.5382,69.5475,69.4254,69.463,19014.0
2021-08-04 15:35:00,73.92,73.94,73.86,73.89,18675.0,69.463,69.4818,69.4066,69.4348,18675.0
2021-08-04 15:40:00,73.89,73.89,73.83,73.88,22552.0,69.4348,69.4348,69.3784,69.4254,22552.0
2021-08-04 15:45:00,73.88,73.91,73.85,73.87,26519.0,69.4254,69.4536,69.3972,69.416,26519.0
2021-08-04 15:50:00,73.88,73.9,73.68,73.7,86787.0,69.4254,69.4442,69.2374,69.2562,86787.0
2021-08-04 15:55:00,73.7,73.7,73.55,73.56,207402.0,69.2562,69.2562,69.1153,69.1247,207402.0
2021-08-05 09:30:00,73.78,73.87,73.54,73.54,41679.0,69.3314,69.416,69.1059,69.1059,41679.0
2021-08-05 09:35:00,73.53,73.53,73.36,73.47,23956.0,69.0965,69.0965,68.9367,69.0401,23956.0
2021-08-05 09:40:00,73.5,73.57,73.49,73.51,83435.0,69.0683,69.1341,69.0589,69.0777,83435.0
2021-08-05 09:45:00,73.53,73.72,73.45,73.48,85252.0,69.0965,69.275,69.0213,69.0495,85252.0
2021-08-05 09:50:00,73.49,73.62,73.48,73.56,9096.0,69.0589,69.1811,69.0495,69.1247,9096.0
2021-08-05 09:55:00,73.54,73.61,73.53,73.61,9718.0,69.1059,69.1717,69.0965,69.1717,9718.0
2021-08-05 10:00:00,73.63,73.69,73.63,73.69,8153.0,69.1905,69.2468,69.1905,69.2468,8153.0
2021-08-05 10:05:00,73.69,73.83,73.67,73.68,9852.0,69.2468,69.3784,69.228,69.2374,9852.0
2021-08-05 10:10:00,73.7,73.76,73.6,73.76,13687.0,69.2562,69.3126,69.1623,69.3126,13687.0
2021-08-05 10:15:00,73.77,73.88,73.68,73.69,35383.0,69.322,69.4254,69.2374,69.2468,35383.0
2021-08-05 10:20:00,73.69,73.69,73.59,73.6,9020.0,69.2468,69.2468,69.1529,69.1623,9020.0
2021-08-05 10:25:00,73.6,73.67,73.56,73.58,14063.0,69.1623,69.228,69.1247,69.1435,14063.0
2021-08-05 10:30:00,73.58,73.58,73.35,73.35,10922.0,69.1435,69.1435,68.9273,68.9273,10922.0
2021-08-05 10:35:00,73.33,73.41,73.3,73.34,27685.0,68.9085,68.9837,68.8804,68.9179,27685.0
2021-08-05 10:40:00,73.35,73.5,73.35,73.5,9574.0,68.9273,69.0683,68.9273,69.0683,9574.0
2021-08-05 10:45:00,73.5,73.51,73.43,73.51,8743.0,69.0683,69.0777,69.0025,69.0777,8743.0
2021-08-05 10:50:00,73.51,73.52,73.45,73.49,10379.0,69.0777,69.0871,69.0213,69.0589,10379.0
2021-08-05 10:55:00,73.5,73.58,73.5,73.56,14301.0,69.0683,69.1435,69.0683,69.1247,14301.0
2021-08-05 11:00:00,73.56,73.59,73.54,73.55,12114.0,69.1247,69.1529,69.1059,69.1153,12114.0
2021-08-05 11:05:00,73.54,73.58,73.51,73.52,11789.0,69.1059,69.1435,69.0777,69.0871,11789.0
2021-08-05 11:10:00,73.52,73.72,73.49,73.72,22620.0,69.0871,69.275,69.0589,69.275,22620.0
2021-08-05 11:15:00,73.72,73.78,73.57,73.59,14790.0,69.275,69.3314,69.1341,69.1529,14790.0
2021-08-05 11:20:00,73.58,73.6,73.45,73.55,22976.0,69.1435,69.1623,69.0213,69.1153,22976.0
2021-08-05 11:25:00,73.57,73.67,73.55,73.64,8150.0,69.1341,69.228,69.1153,69.1999,8150.0
2021-08-05 11:30:00,73.63,73.65,73.61,73.62,5192.0,69.1905,69.2093,69.1717,69.1811,5192.0
2021-08-05 11:35:00,73.61,73.61,73.52,73.53,6135.0,69.1717,69.1717,69.0871,69.0965,6135.0
2021-08-05 11:40:00,73.53,73.55,73.52,73.53,3340.0,69.0965,69.1153,69.0871,69.0965,3340.0
2021-08-05 11:45:00,73.53,73.58,73.52,73.56,8186.0,69.0965,69.1435,69.0871,69.1247,8186.0
2021-08-05 11:50:00,73.56,73.61,73.56,73.6,5574.0,69.1247,69.1717,69.1247,69.1623,5574.0
2021-08-05 11:55:00,73.59,73.63,73.57,73.59,8476.0,69.1529,69.1905,69.1341,69.1529,8476.0
2021-08-05 12:00:00,73.59,73.66,73.57,73.6,7845.0,69.1529,69.2187,69.1341,69.1623,7845.0
2021-08-05 12:05:00,73.61,73.68,73.6,73.67,9813.0,69.1717,69.2374,69.1623,69.228,9813.0
2021-08-05 12:10:00,73.67,73.71,73.66,73.7,4902.0,69.228,69.2656,69.2187,69.2562,4902.0
2021-08-05 12:15:00,73.7,73.72,73.62,73.64,8052.0,69.2562,69.275,69.1811,69.1999,8052.0
2021-08-05 12:20:00,73.64,73.67,73.59,73.66,8249.0,69.1999,69.228,69.1529,69.2187,8249.0
2021-08-05 12:25:00,73.66,73.67,73.6,73.6,4817.0,69.2187,69.228,69.1623,69.1623,4817.0
2021-08-05 12:30:00,73.62,73.63,73.59,73.62,8890.0,69.1811,69.1905,69.1529,69.1811,8890.0
2021-08-05 12:35:00,73.61,73.65,73.58,73.64,8115.0,69.1717,69.2093,69.1435,69.1999,8115.0
2021-08-05 12:40:00,73.63,73.64,73.58,73.6,8444.0,69.1905,69.1999,69.1435,69.1623,8444.0
2021-08-05 12:45:00,73.6,73.62,73.59,73.61,5549.0,69.1623,69.1811,69.1529,69.1717,5549.0
2021-08-05 12:50:00,73.61,73.63,73.59,73.59,12415.0,69.1717,69.1905,69.1529,69.1529,12415.0
2021-08-05 12:55:00,73.58,73.59,73.51,73.56,6936.0,69.1435,69.1529,69.0777,69.1247,6936.0
2021-08-05 13:00:00,73.55,73.61,73.52,73.61,10287.0,69.1153,69.1717,69.0871,69.1717,10287.0
2021-08-05 13:05:00,73.63,73.69,73.6,73.67,6662.0,69.1905,69.2468,69.1623,69.228,6662.0
2021-08-05 13:10:00,73.66,73.66,73.61,73.65,5894.0,69.2187,69.2187,69.1717,69.2093,5894.0
2021-08-05 13:15:00,73.64,73.71,73.6,73.7,11775.0,69.1999,69.2656,69.1623,69.2562,11775.0
2021-08-05 13:20:00,73.7,73.73,73.69,73.71,6913.0,69.2562,69.2844,69.2468,69.2656,6913.0
2021-08-05 13:25:00,73.71,73.77,73.7,73.75,10259.0,69.2656,69.322,69.2562,69.3032,10259.0
2021-08-05 13:30:00,73.75,73.76,73.69,73.7,6581.0,69.3032,69.3126,69.2468,69.2562,6581.0
2021-08-05 13:35:00,73.7,73.71,73.66,73.69,8003.0,69.2562,69.2656,69.2187,69.2468,8003.0
2021-08-05 13:40:00,73.7,73.73,73.69,73.72,7833.0,69.2562,69.2844,69.2468,69.275,7833.0
2021-08-05 13:45:00,73.73,73.73,73.71,73.73,6460.0,69.2844,69.2844,69.2656,69.2844,6460.0
2021-08-05 13:50:00,73.73,73.74,73.7,73.72,6114.0,69.2844,69.2938,69.2562,69.275,6114.0
2021-08-05 13:55:00,73.71,73.72,73.69,73.7,9279.0,69.2656,69.275,69.2468,69.2562,9279.0
2021-08-05 14:00:00,73.69,73.75,73.69,73.7,4990.0,69.2468,69.3032,69.2468,69.2562,4990.0
2021-08-05 14:05:00,73.69,73.69,73.63,73.65,9453.0,69.2468,69.2468,69.1905,69.2093,9453.0
2021-08-05 14:10:00,73.65,73.67,73.61,73.62,6537.0,69.2093,69.228,69.1717,69.1811,6537.0
2021-08-05 14:15:00,73.62,73.66,73.59,73.59,9309.0,69.1811,69.2187,69.1529,69.1529,9309.0
2021-08-05 14:20:00,73.58,73.61,73.54,73.59,5733.0,69.1435,69.1717,69.1059,69.1529,5733.0
2021-08-05 14:25:00,73.6,73.64,73.57,73.59,9499.0,69.1623,69.1999,69.1341,69.1529,9499.0
2021-08-05 14:30:00,73.59,73.62,73.58,73.61,5533.0,69.1529,69.1811,69.1435,69.1717,5533.0
2021-08-05 14:35:00,73.6,73.63,73.58,73.61,7391.0,69.1623,69.1905,69.1435,69.1717,7391.0
2021-08-05 14:40:00,73.61,73.62,73.54,73.54,7055.0,69.1717,69.1811,69.1059,69.1059,7055.0
2021-08-05 14:45:00,73.53,73.54,73.45,73.46,10135.0,69.0965,69.1059,69.0213,69.0307,10135.0
2021-08-05 14:50:00,73.46,73.47,73.42,73.42,7629.0,69.0307,69.0401,68.9931,68.9931,7629.0
2021-08-05 14:55:00,73.41,73.48,73.41,73.45,13805.0,68.9837,69.0495,68.9837,69.0213,13805.0
2021-08-05 15:00:00,73.44,73.51,73.43,73.5,8394.0,69.0119,69.0777,69.0025,69.0683,8394.0
2021-08-05 15:05:00,73.51,73.52,73.45,73.45,5250.0,69.0777,69.0871,69.0213,69.0213,5250.0
2021-08-05 15:10:00,73.45,73.48,73.41,73.42,9106.0,69.0213,69.0495,68.9837,68.9931,9106.0
2021-08-05 15:15:00,73.41,73.45,73.41,73.42,10266.0,68.9837,69.0213,68.9837,68.9931,10266.0
2021-08-05 15:20:00,73.43,73.44,73.37,73.37,11452.0,69.0025,69.0119,68.9461,68.9461,11452.0
2021-08-05 15:25:00,73.38,73.43,73.36,73.43,12851.0,68.9555,69.0025,68.9367,69.0025,12851.0
2021-08-05 15:30:00,73.43,73.43,73.36,73.38,25615.0,69.0025,69.0025,68.9367,68.9555,25615.0
2021-08-05 15:35:00,73.38,73.46,73.37,73.41,30939.0,68.9555,69.0307,68.9461,68.9837,30939.0
2021-08-05 15:40:00,73.4,73.4,73.32,73.36,34577.0,68.9743,68.9743,68.8992,68.9367,34577.0
2021-08-05 15:45:00,73.33,73.36,73.28,73.3,29101.0,68.9085,68.9367,68.8616,68.8804,29101.0
2021-08-05 15:50:00,73.3,73.34,73.28,73.3,68045.0,68.8804,68.9179,68.8616,68.8804,68045.0
2021-08-05 15:55:00,73.3,73.42,73.28,73.41,110878.0,68.8804,68.9931,68.8616,68.9837,110878.0
2021-08-06 09:30:00,73.32,73.56,73.23,73.43,34882.0,68.8992,69.1247,68.8146,69.0025,34882.0
2021-08-06 09:35:00,73.42,73.42,73.22,73.37,10776.0,68.9931,68.9931,68.8052,68.9461,10776.0
2021-08-06 09:40:00,73.37,73.45,73.31,73.41,9278.0,68.9461,69.0213,68.8898,68.9837,9278.0
2021-08-06 09:45:00,73.41,73.55,73.39,73.48,16122.0,68.9837,69.1153,68.9649,69.0495,16122.0
2021-08-06 09:50:00,73.48,73.48,73.21,73.21,14889.0,69.0495,69.0495,68.7958,68.7958,14889.0
2021-08-06 09:55:00,73.21,73.35,73.2,73.28,19258.0,68.7958,68.9273,68.7864,68.8616,19258.0
2021-08-06 10:00:00,73.28,73.38,73.22,73.37,12600.0,68.8616,68.9555,68.8052,68.9461,12600.0
2021-08-06 10:05:00,73.38,73.41,73.26,73.26,11626.0,68.9555,68.9837,68.8428,68.8428,11626.0
2021-08-06 10:10:00,73.26,73.26,73.12,73.16,13200.0,68.8428,68.8428,68.7112,68.7488,13200.0
2021-08-06 10:15:00,73.16,73.26,73.07,73.26,20371.0,68.7488,68.8428,68.6642,68.8428,20371.0
2021-08-06 10:20:00,73.26,73.29,73.21,73.27,11501.0,68.8428,68.871,68.7958,68.8522,11501.0
2021-08-06 10:25:00,73.28,73.34,73.27,73.33,7295.0,68.8616,68.9179,68.8522,68.9085,7295.0
2021-08-06 10:30:00,73.32,73.39,73.32,73.39,9023.0,68.8992,68.9649,68.8992,68.9649,9023.0
2021-08-06 10:35:00,73.39,73.43,73.37,73.4,7602.0,68.9649,69.0025,68.9461,68.9743,7602.0
2021-08-06 10:40:00,73.41,73.42,73.36,73.36,4789.0,68.9837,68.9931,68.9367,68.9367,4789.0
2021-08-06 10:45:00,73.37,73.45,73.35,73.41,14067.0,68.9461,69.0213,68.9273,68.9837,14067.0
2021-08-06 10:50:00,73.39,73.39,73.31,73.37,8913.0,68.9649,68.9649,68.8898,68.9461,8913.0
2021-08-06 10:55:00,73.38,73.41,73.34,73.41,9207.0,68.9555,68.9837,68.9179,68.9837,9207.0
2021-08-06 11:00:00,73.41,73.49,73.39,73.46,13006.0,68.9837,69.0589,68.9649,69.0307,13006.0
2021-08-06 11:05:00,73.46,73.57,73.45,73.55,6165.0,69.0307,69.1341,69.0213,69.1153,6165.0
2021-08-06 11:10:00,73.55,73.55,73.45,73.45,7774.0,69.1153,69.1153,69.0213,69.0213,7774.0
2021-08-06 11:15:00,73.46,73.48,73.41,73.46,6625.0,69.0307,69.0495,68.9837,69.0307,6625.0
2021-08-06 11:20:00,73.47,73.63,73.47,73.6,13017.0,69.0401,69.1905,69.0401,69.1623,13017.0
2021-08-06 11:25:00,73.59,73.64,73.55,73.6,10305.0,69.1529,69.1999,69.1153,69.1623,10305.0
2021-08-06 11:30:00,73.6,73.6,73.49,73.54,7334.0,69.1623,69.1623,69.0589,69.1059,7334.0
2021-08-06 11:35:00,73.53,73.58,73.5,73.5,8111.0,69.0965,69.1435,69.0683,69.0683,8111.0
2021-08-06 11:40:00,73.5,73.59,73.49,73.56,8188.0,69.0683,69.1529,69.0589,69.1247,8188.0
2021-08-06 11:45:00,73.55,73.61,73.49,73.59,9468.0,69.1153,69.1717,69.0589,69.1529,9468.0
2021-08-06 11:50:00,73.6,73.65,73.59,73.65,6458.0,69.1623,69.2093,69.1529,69.2093,6458.0
2021-08-06 11:55:00,73.66,73.7,73.64,73.7,6100.0,69.2187,69.2562,69.1999,69.2562,6100.0
2021-08-06 12:00:00,73.69,73.77,73.69,73.77,10698.0,69.2468,69.322,69.2468,69.322,10698.0
2021-08-06 12:05:00,73.76,73.79,73.74,73.78,7346.0,69.3126,69.3408,69.2938,69.3314,7346.0
2021-08-06 12:10:00,73.78,73.79,73.73,73.76,7911.0,69.3314,69.3408,69.2844,69.3126,7911.0
2021-08-06 12:15:00,73.74,73.74,73.65,73.68,9496.0,69.2938,69.2938,69.2093,69.2374,9496.0
2021-08-06 12:20:00,73.68,73.69,73.65,73.69,4428.0,69.2374,69.2468,69.2093,69.2468,4428.0
2021-08-06 12:25:00,73.69,73.7,73.65,73.68,2559.0,69.2468,69.2562,69.2093,69.2374,2559.0
2021-08-06 12:30:00,73.67,73.73,73.59,73.7,10618.0,69.228,69.2844,69.1529,69.2562,10618.0
2021-08-06 12:35:00,73.7,73.73,73.7,73.73,4892.0,69.2562,69.2844,69.2562,69.2844,4892.0
2021-08-06 12:40:00,73.72,73.73,73.7,73.73,5396.0,69.275,69.2844,69.2562,69.2844,5396.0
2021-08-06 12:45:00,73.73,73.73,73.58,73.65,37391.0,69.2844,69.2844,69.1435,69.2093,37391.0
2021-08-06 12:50:00,73.65,73.68,73.63,73.64,34467.0,69.2093,69.2374,69.1905,69.1999,34467.0
2021-08-06 12:55:00,73.64,73.7,73.63,73.68,7648.0,69.1999,69.2562,69.1905,69.2374,7648.0
2021-08-06 13:00:00,73.68,73.68,73.62,73.63,4255.0,69.2374,69.2374,69.1811,69.1905,4255.0
2021-08-06 13:05:00,73.63,73.64,73.53,73.54,6128.0,69.1905,69.1999,69.0965,69.1059,6128.0
2021-08-06 13:10:00,73.54,73.59,73.5,73.58,9118.0,69.1059,69.1529,69.0683,69.1435,9118.0
2021-08-06 13:15:00,73.57,73.58,73.54,73.58,4496.0,69.1341,69.1435,69.1059,69.1435,4496.0
2021-08-06 13:20:00,73.58,73.59,73.56,73.56,6428.0,69.1435,69.1529,69.1247,69.1247,6428.0
2021-08-06 13:25:00,73.56,73.57,73.52,73.53,5882.0,69.1247,69.1341,69.0871,69.0965,5882.0
2021-08-06 13:30:00,73.53,73.55,73.51,73.52,6333.0,69.0965,69.1153,69.0777,69.0871,6333.0
2021-08-06 13:35:00,73.52,73.54,73.47,73.47,10601.0,69.0871,69.1059,69.0401,69.0401,10601.0
2021-08-06 13:40:00,73.48,73.5,73.41,73.46,11860.0,69.0495,69.0683,68.9837,69.0307,11860.0
2021-08-06 13:45:00,73.47,73.49,73.43,73.43,7792.0,69.0401,69.0589,69.0025,69.0025,7792.0
2021-08-06 13:50:00,73.43,73.46,73.4,73.42,5447.0,69.0025,69.0307,68.9743,68.9931,5447.0
2021-08-06 13:55:00,73.42,73.49,73.42,73.43,8917.0,68.9931,69.0589,68.9931,69.0025,8917.0
2021-08-06 14:00:00,73.45,73.46,73.4,73.45,6053.0,69.0213,69.0307,68.9743,69.0213,6053.0
2021-08-06 14:05:00,73.44,73.45,73.37,73.38,7071.0,69.0119,69.0213,68.9461,68.9555,7071.0
2021-08-06 14:10:00,73.38,73.4,73.33,73.34,8331.0,68.9555,68.9743,68.9085,68.9179,8331.0
2021-08-06 14:15:00,73.35,73.36,73.33,73.34,6621.0,68.9273,68.9367,68.9085,68.9179,6621.0
2021-08-06 14:20:00,73.34,73.35,73.32,73.35,4722.0,68.9179,68.9273,68.8992,68.9273,4722.0
2021-08-06 14:25:00,73.36,73.36,73.28,73.33,7839.0,68.9367,68.9367,68.8616,68.9085,7839.0
2021-08-06 14:30:00,73.33,73.4,73.31,73.33,11056.0,68.9085,68.9743,68.8898,68.9085,11056.0
2021-08-06 14:35:00,73.33,73.33,73.21,73.21,9588.0,68.9085,68.9085,68.7958,68.7958,9588.0
2021-08-06 14:40:00,73.21,73.21,73.15,73.18,8804.0,68.7958,68.7958,68.7394,68.7676,8804.0
2021-08-06 14:45:00,73.19,73.2,73.15,73.15,6467.0,68.777,68.7864,68.7394,68.7394,6467.0
2021-08-06 14:50:00,73.16,73.19,73.12,73.14,10100.0,68.7488,68.777,68.7112,68.73,10100.0
2021-08-06 14:55:00,73.12,73.12,73.07,73.08,15468.0,68.7112,68.7112,68.6642,68.6736,15468.0
2021-08-06 15:00:00,73.08,73.1,73.06,73.06,9051.0,68.6736,68.6924,68.6548,68.6548,9051.0
2021-08-06 15:05:00,73.06,73.12,73.05,73.08,9973.0,68.6548,68.7112,68.6454,68.6736,9973.0
2021-08-06 15:10:00,73.08,73.13,73.03,73.03,11628.0,68.6736,68.7206,68.6266,68.6266,11628.0
2021-08-06 15:15:00,73.05,73.05,72.99,73.03,17260.0,68.6454,68.6454,68.589,68.6266,17260.0
2021-08-06 15:20:00,73.03,73.08,72.99,73.03,21239.0,68.6266,68.6736,68.589,68.6266,21239.0
2021-08-06 15:25:00,73.03,73.05,72.98,73.05,20093.0,68.6266,68.6454,68.5797,68.6454,20093.0
2021-08-06 15:30:00,73.05,73.11,73.01,73.09,33730.0,68.6454,68.7018,68.6078,68.683,33730.0
2021-08-06 15:35:00,73.09,73.09,72.95,72.95,35733.0,68.683,68.683,68.5515,68.5515,35733.0
2021-08-06 15:40:00,72.96,73.03,72.93,72.93,43884.0,68.5609,68.6266,68.5327,68.5327,43884.0
2021-08-06 15:45:00,72.93,72.94,72.88,72.91,22409.0,68.5327,68.5421,68.4857,68.5139,22409.0
2021-08-06 15:50:00,72.9,72.97,72.86,72.94,48576.0,68.5045,68.5703,68.4669,68.5421,48576.0
2021-08-06 15:55:00,72.95,73.01,72.92,73.0,96774.0,68.5515,68.6078,68.5233,68.5984,96774.0
2021-08-09 09:30:00,73.12,73.12,72.3,72.98,41377.0,68.7112,68.7112,67.9407,68.5797,41377.0
2021-08-09 09:35:00,72.97,73.05,72.84,72.98,13702.0,68.5703,68.6454,68.4481,68.5797,13702.0
2021-08-09 09:40:00,72.97,73.05,72.88,72.93,9458.0,68.5703,68.6454,68.4857,68.5327,9458.0
2021-08-09 09:45:00,72.95,73.06,72.86,72.93,15693.0,68.5515,68.6548,68.4669,68.5327,15693.0
2021-08-09 09:50:00,72.93,72.96,72.77,72.78,17313.0,68.5327,68.5609,68.3823,68.3917,17313.0
2021-08-09 09:55:00,72.76,72.77,72.7,72.74,11448.0,68.3729,68.3823,68.3165,68.3541,11448.0
2021-08-09 10:00:00,72.74,72.77,72.62,72.64,10400.0,68.3541,68.3823,68.2414,68.2602,10400.0
2021-08-09 10:05:00,72.65,72.71,72.63,72.67,19655.0,68.2695,68.3259,68.2508,68.2883,19655.0
2021-08-09 10:10:00,72.7,72.76,72.66,72.74,9350.0,68.3165,68.3729,68.2789,68.3541,9350.0
2021-08-09 10:15:00,72.75,72.82,72.69,72.8,7214.0,68.3635,68.4293,68.3071,68.4105,7214.0
2021-08-09 10:20:00,72.8,72.86,72.77,72.81,8189.0,68.4105,68.4669,68.3823,68.4199,8189.0
2021-08-09 10:25:00,72.8,72.82,72.73,72.73,9726.0,68.4105,68.4293,68.3447,68.3447,9726.0
2021-08-09 10:30:00,72.75,72.76,72.68,72.69,7756.0,68.3635,68.3729,68.2977,68.3071,7756.0
2021-08-09 10:35:00,72.7,72.78,72.65,72.74,10306.0,68.3165,68.3917,68.2695,68.3541,10306.0
2021-08-09 10:40:00,72.76,72.79,72.67,72.67,20611.0,68.3729,68.4011,68.2883,68.2883,20611.0
2021-08-09 10:45:00,72.67,72.72,72.6,72.6,10659.0,68.2883,68.3353,68.2226,68.2226,10659.0
2021-08-09 10:50:00,72.62,72.68,72.53,72.53,23249.0,68.2414,68.2977,68.1568,68.1568,23249.0
2021-08-09 10:55:00,72.53,72.6,72.46,72.49,12834.0,68.1568,68.2226,68.091,68.1192,12834.0
2021-08-09 11:00:00,72.49,72.49,72.37,72.39,29768.0,68.1192,68.1192,68.0064,68.0252,29768.0
2021-08-09 11:05:00,72.4,72.55,72.4,72.52,8534.0,68.0346,68.1756,68.0346,68.1474,8534.0
2021-08-09 11:10:00,72.52,72.64,72.51,72.63,18681.0,68.1474,68.2602,68.138,68.2508,18681.0
2021-08-09 11:15:00,72.62,72.69,72.6,72.66,5365.0,68.2414,68.3071,68.2226,68.2789,5365.0
2021-08-09 11:20:00,72.65,72.68,72.56,72.62,26287.0,68.2695,68.2977,68.185,68.2414,26287.0
2021-08-09 11:25:00,72.61,72.67,72.61,72.66,11431.0,68.232,68.2883,68.232,68.2789,11431.0
2021-08-09 11:30:00,72.68,72.68,72.58,72.59,11657.0,68.2977,68.2977,68.2038,68.2132,11657.0
2021-08-09 11:35:00,72.59,72.64,72.52,72.61,11646.0,68.2132,68.2602,68.1474,68.232,11646.0
2021-08-09 11:40:00,72.61,72.66,72.61,72.65,5825.0,68.232,68.2789,68.232,68.2695,5825.0
2021-08-09 11:45:00,72.64,72.65,72.6,72.63,6664.0,68.2602,68.2695,68.2226,68.2508,6664.0
2021-08-09 11:50:00,72.64,72.67,72.61,72.67,9679.0,68.2602,68.2883,68.232,68.2883,9679.0
2021-08-09 11:55:00,72.68,72.71,72.62,72.65,8289.0,68.2977,68.3259,68.2414,68.2695,8289.0
2021-08-09 12:00:00,72.64,72.7,72.63,72.65,2981.0,68.2602,68.3165,68.2508,68.2695,2981.0
2021-08-09 12:05:00,72.63,72.71,72.63,72.7,5182.0,68.2508,68.3259,68.2508,68.3165,5182.0
2021-08-09 12:10:00,72.7,72.71,72.68,72.7,3407.0,68.3165,68.3259,68.2977,68.3165,3407.0
2021-08-09 12:15:00,72.71,72.72,72.65,72.66,8136.0,68.3259,68.3353,68.2695,68.2789,8136.0
2021-08-09 12:20:00,72.66,72.67,72.62,72.67,4947.0,68.2789,68.2883,68.2414,68.2883,4947.0
2021-08-09 12:25:00,72.66,72.7,72.59,72.7,13110.0,68.2789,68.3165,68.2132,68.3165,13110.0
2021-08-09 12:30:00,72.7,72.7,72.64,72.67,7227.0,68.3165,68.3165,68.2602,68.2883,7227.0
2021-08-09 12:35:00,72.66,72.72,72.64,72.7,7309.0,68.2789,68.3353,68.2602,68.3165,7309.0
2021-08-09 12:40:00,72.71,72.73,72.67,72.71,5933.0,68.3259,68.3447,68.2883,68.3259,5933.0
2021-08-09 12:45:00,72.71,72.78,72.7,72.75,18846.0,68.3259,68.3917,68.3165,68.3635,18846.0
2021-08-09 12:50:00,72.76,72.78,72.73,72.74,9316.0,68.3729,68.3917,68.3447,68.3541,9316.0
2021-08-09 12:55:00,72.74,72.78,72.73,72.78,7798.0,68.3541,68.3917,68.3447,68.3917,7798.0
2021-08-09 13:00:00,72.77,72.78,72.76,72.77,4958.0,68.3823,68.3917,68.3729,68.3823,4958.0
2021-08-09 13:05:00,72.77,72.78,72.74,72.77,9909.0,68.3823,68.3917,68.3541,68.3823,9909.0
2021-08-09 13:10:00,72.75,72.77,72.72,72.75,7442.0,68.3635,68.3823,68.3353,68.3635,7442.0
2021-08-09 13:15:00,72.75,72.78,72.74,72.75,4663.0,68.3635,68.3917,68.3541,68.3635,4663.0
2021-08-09 13:20:00,72.75,72.75,72.73,72.74,12543.0,68.3635,68.3635,68.3447,68.3541,12543.0
2021-08-09 13:25:00,72.75,72.82,72.71,72.81,28174.0,68.3635,68.4293,68.3259,68.4199,28174.0
2021-08-09 13:30:00,72.83,72.85,72.8,72.83,11095.0,68.4387,68.4575,68.4105,68.4387,11095.0
2021-08-09 13:35:00,72.82,72.86,72.82,72.83,13405.0,68.4293,68.4669,68.4293,68.4387,13405.0
2021-08-09 13:40:00,72.83,72.83,72.77,72.78,14900.0,68.4387,68.4387,68.3823,68.3917,14900.0
2021-08-09 13:45:00,72.78,72.79,72.71,72.73,13757.0,68.3917,68.4011,68.3259,68.3447,13757.0
2021-08-09 13:50:00,72.73,72.78,72.73,72.76,10908.0,68.3447,68.3917,68.3447,68.3729,10908.0
2021-08-09 13:55:00,72.76,72.77,72.72,72.76,8985.0,68.3729,68.3823,68.3353,68.3729,8985.0
2021-08-09 14:00:00,72.76,72.76,72.68,72.69,10966.0,68.3729,68.3729,68.2977,68.3071,10966.0
2021-08-09 14:05:00,72.7,72.72,72.64,72.69,8690.0,68.3165,68.3353,68.2602,68.3071,8690.0
2021-08-09 14:10:00,72.69,72.72,72.68,72.7,6062.0,68.3071,68.3353,68.2977,68.3165,6062.0
2021-08-09 14:15:00,72.7,72.72,72.65,72.66,10269.0,68.3165,68.3353,68.2695,68.2789,10269.0
2021-08-09 14:20:00,72.67,72.7,72.66,72.67,8560.0,68.2883,68.3165,68.2789,68.2883,8560.0
2021-08-09 14:25:00,72.67,72.69,72.64,72.69,10383.0,68.2883,68.3071,68.2602,68.3071,10383.0
2021-08-09 14:30:00,72.69,72.7,72.65,72.66,11781.0,68.3071,68.3165,68.2695,68.2789,11781.0
2021-08-09 14:35:00,72.65,72.72,72.65,72.67,8217.0,68.2695,68.3353,68.2695,68.2883,8217.0
2021-08-09 14:40:00,72.67,72.68,72.55,72.59,10435.0,68.2883,68.2977,68.1756,68.2132,10435.0
2021-08-09 14:45:00,72.59,72.61,72.58,72.59,9727.0,68.2132,68.232,68.2038,68.2132,9727.0
2021-08-09 14:50:00,72.59,72.61,72.56,72.61,6357.0,68.2132,68.232,68.185,68.232,6357.0
2021-08-09 14:55:00,72.61,72.61,72.58,72.6,8498.0,68.232,68.232,68.2038,68.2226,8498.0
2021-08-09 15:00:00,72.6,72.62,72.57,72.58,9008.0,68.2226,68.2414,68.1944,68.2038,9008.0
2021-08-09 15:05:00,72.57,72.57,72.51,72.56,5604.0,68.1944,68.1944,68.138,68.185,5604.0
2021-08-09 15:10:00,72.57,72.57,72.54,72.57,13639.0,68.1944,68.1944,68.1662,68.1944,13639.0
2021-08-09 15:15:00,72.58,72.6,72.53,72.54,9585.0,68.2038,68.2226,68.1568,68.1662,9585.0
2021-08-09 15:20:00,72.55,72.55,72.43,72.45,7780.0,68.1756,68.1756,68.0628,68.0816,7780.0
2021-08-09 15:25:00,72.45,72.53,72.45,72.53,10205.0,68.0816,68.1568,68.0816,68.1568,10205.0
2021-08-09 15:30:00,72.53,72.54,72.5,72.53,11315.0,68.1568,68.1662,68.1286,68.1568,11315.0
2021-08-09 15:35:00,72.53,72.6,72.53,72.59,16134.0,68.1568,68.2226,68.1568,68.2132,16134.0
2021-08-09 15:40:00,72.58,72.6,72.56,72.58,17098.0,68.2038,68.2226,68.185,68.2038,17098.0
2021-08-09 15:45:00,72.57,72.57,72.47,72.48,20635.0,68.1944,68.1944,68.1004,68.1098,20635.0
2021-08-09 15:50:00,72.48,72.48,72.31,72.34,88438.0,68.1098,68.1098,67.9501,67.9782,88438.0
2021-08-09 15:55:00,72.34,72.57,72.32,72.53,266969.0,67.9782,68.1944,67.9594,68.1568,266969.0
2021-08-10 09:30:00,72.6,72.69,72.38,72.44,21806.0,68.2226,68.3071,68.0158,68.0722,21806.0
2021-08-10 09:35:00,72.42,72.46,72.31,72.43,9410.0,68.0534,68.091,67.9501,68.0628,9410.0
2021-08-10 09:40:00,72.44,72.54,72.35,72.51,13159.0,68.0722,68.1662,67.9876,68.138,13159.0
2021-08-10 09:45:00,72.54,72.54,72.42,72.49,15751.0,68.1662,68.1662,68.0534,68.1192,15751.0
2021-08-10 09:50:00,72.49,72.54,72.4,72.49,21045.0,68.1192,68.1662,68.0346,68.1192,21045.0
2021-08-10 09:55:00,72.48,72.52,72.41,72.41,21084.0,68.1098,68.1474,68.044,68.044,21084.0
2021-08-10 10:00:00,72.43,72.61,72.38,72.6,26411.0,68.0628,68.232,68.0158,68.2226,26411.0
2021-08-10 10:05:00,72.6,72.67,72.56,72.65,9459.0,68.2226,68.2883,68.185,68.2695,9459.0
2021-08-10 10:10:00,72.65,72.67,72.59,72.65,10016.0,68.2695,68.2883,68.2132,68.2695,10016.0
2021-08-10 10:15:00,72.67,72.75,72.65,72.7,4900.0,68.2883,68.3635,68.2695,68.3165,4900.0
2021-08-10 10:20:00,72.69,72.76,72.66,72.74,5538.0,68.3071,68.3729,68.2789,68.3541,5538.0
2021-08-10 10:25:00,72.74,72.83,72.73,72.82,14303.0,68.3541,68.4387,68.3447,68.4293,14303.0
2021-08-10 10:30:00,72.81,72.84,72.69,72.83,32345.0,68.4199,68.4481,68.3071,68.4387,32345.0
2021-08-10 10:35:00,72.83,72.87,72.78,72.83,12475.0,68.4387,68.4763,68.3917,68.4387,12475.0
2021-08-10 10:40:00,72.81,72.81,72.68,72.78,17741.0,68.4199,68.4199,68.2977,68.3917,17741.0
2021-08-10 10:45:00,72.78,72.93,72.78,72.89,25330.0,68.3917,68.5327,68.3917,68.4951,25330.0
2021-08-10 10:50:00,72.89,72.89,72.7,72.72,13405.0,68.4951,68.4951,68.3165,68.3353,13405.0
2021-08-10 10:55:00,72.71,72.72,72.61,72.66,28265.0,68.3259,68.3353,68.232,68.2789,28265.0
2021-08-10 11:00:00,72.66,72.67,72.55,72.61,10861.0,68.2789,68.2883,68.1756,68.232,10861.0
2021-08-10 11:05:00,72.62,72.66,72.58,72.62,13598.0,68.2414,68.2789,68.2038,68.2414,13598.0
2021-08-10 11:10:00,72.61,72.66,72.55,72.59,12130.0,68.232,68.2789,68.1756,68.2132,12130.0
2021-08-10 11:15:00,72.59,72.7,72.55,72.64,41031.0,68.2132,68.3165,68.1756,68.2602,41031.0
2021-08-10 11:20:00,72.63,72.82,72.63,72.8,21845.0,68.2508,68.4293,68.2508,68.4105,21845.0
2021-08-10 11:25:00,72.8,72.87,72.77,72.87,10165.0,68.4105,68.4763,68.3823,68.4763,10165.0
2021-08-10 11:30:00,72.86,72.86,72.8,72.82,15090.0,68.4669,68.4669,68.4105,68.4293,15090.0
2021-08-10 11:35:00,72.82,72.86,72.82,72.83,13623.0,68.4293,68.4669,68.4293,68.4387,13623.0
2021-08-10 11:40:00,72.83,72.97,72.83,72.97,10315.0,68.4387,68.5703,68.4387,68.5703,10315.0
2021-08-10 11:45:00,72.97,73.01,72.97,73.01,20745.0,68.5703,68.6078,68.5703,68.6078,20745.0
2021-08-10 11:50:00,73.0,73.04,72.99,73.03,27337.0,68.5984,68.636,68.589,68.6266,27337.0
2021-08-10 11:55:00,73.03,73.12,73.03,73.12,17023.0,68.6266,68.7112,68.6266,68.7112,17023.0
2021-08-10 12:00:00,73.11,73.11,73.04,73.05,18058.0,68.7018,68.7018,68.636,68.6454,18058.0
2021-08-10 12:05:00,73.05,73.06,72.99,73.05,12381.0,68.6454,68.6548,68.589,68.6454,12381.0
2021-08-10 12:10:00,73.05,73.11,73.04,73.09,13564.0,68.6454,68.7018,68.636,68.683,13564.0
2021-08-10 12:15:00,73.09,73.12,73.07,73.11,15738.0,68.683,68.7112,68.6642,68.7018,15738.0
2021-08-10 12:20:00,73.11,73.18,73.1,73.17,33422.0,68.7018,68.7676,68.6924,68.7582,33422.0
2021-08-10 12:25:00,73.17,73.18,73.1,73.11,24456.0,68.7582,68.7676,68.6924,68.7018,24456.0
2021-08-10 12:30:00,73.11,73.11,72.91,73.02,50088.0,68.7018,68.7018,68.5139,68.6172,50088.0
2021-08-10 12:35:00,73.03,73.05,73.0,73.0,7866.0,68.6266,68.6454,68.5984,68.5984,7866.0
2021-08-10 12:40:00,73.01,73.03,72.99,73.01,18693.0,68.6078,68.6266,68.589,68.6078,18693.0
2021-08-10 12:45:00,73.0,73.02,72.97,72.99,18437.0,68.5984,68.6172,68.5703,68.589,18437.0
2021-08-10 12:50:00,73.01,73.02,72.98,72.99,10456.0,68.6078,68.6172,68.5797,68.589,10456.0
2021-08-10 12:55:00,72.99,73.0,72.98,72.98,17847.0,68.589,68.5984,68.5797,68.5797,17847.0
2021-08-10 13:00:00,72.98,73.02,72.89,73.0,60985.0,68.5797,68.6172,68.4951,68.5984,60985.0
2021-08-10 13:05:00,73.0,73.03,72.98,73.01,16002.0,68.5984,68.6266,68.5797,68.6078,16002.0
2021-08-10 13:10:00,73.01,73.01,72.93,72.95,9972.0,68.6078,68.6078,68.5327,68.5515,9972.0
2021-08-10 13:15:00,72.95,73.02,72.95,73.0,12728.0,68.5515,68.6172,68.5515,68.5984,12728.0
2021-08-10 13:20:00,73.01,73.02,73.0,73.02,12157.0,68.6078,68.6172,68.5984,68.6172,12157.0
2021-08-10 13:25:00,73.01,73.02,72.99,73.01,18061.0,68.6078,68.6172,68.589,68.6078,18061.0
2021-08-10 13:30:00,73.01,73.03,72.98,73.01,19205.0,68.6078,68.6266,68.5797,68.6078,19205.0
2021-08-10 13:35:00,73.01,73.06,73.0,73.06,18494.0,68.6078,68.6548,68.5984,68.6548,18494.0
2021-08-10 13:40:00,73.07,73.12,73.07,73.11,18397.0,68.6642,68.7112,68.6642,68.7018,18397.0
2021-08-10 13:45:00,73.1,73.1,73.04,73.09,37499.0,68.6924,68.6924,68.636,68.683,37499.0
2021-08-10 13:50:00,73.08,73.12,73.07,73.07,15008.0,68.6736,68.7112,68.6642,68.6642,15008.0
2021-08-10 13:55:00,73.07,73.12,73.07,73.12,10684.0,68.6642,68.7112,68.6642,68.7112,10684.0
2021-08-10 14:00:00,73.11,73.11,73.07,73.08,12851.0,68.7018,68.7018,68.6642,68.6736,12851.0
2021-08-10 14:05:00,73.08,73.09,73.07,73.08,38825.0,68.6736,68.683,68.6642,68.6736,38825.0
2021-08-10 14:10:00,73.08,73.09,73.07,73.07,10454.0,68.6736,68.683,68.6642,68.6642,10454.0
2021-08-10 14:15:00,73.07,73.19,73.06,73.17,60433.0,68.6642,68.777,68.6548,68.7582,60433.0
2021-08-10 14:20:00,73.16,73.17,73.12,73.14,5748.0,68.7488,68.7582,68.7112,68.73,5748.0
2021-08-10 14:25:00,73.16,73.19,73.14,73.15,11308.0,68.7488,68.777,68.73,68.7394,11308.0
2021-08-10 14:30:00,73.16,73.16,73.1,73.12,10599.0,68.7488,68.7488,68.6924,68.7112,10599.0
2021-08-10 14:35:00,73.12,73.12,73.03,73.08,16599.0,68.7112,68.7112,68.6266,68.6736,16599.0
2021-08-10 14:40:00,73.07,73.08,73.03,73.05,6174.0,68.6642,68.6736,68.6266,68.6454,6174.0
2021-08-10 14:45:00,73.05,73.08,73.04,73.08,7538.0,68.6454,68.6736,68.636,68.6736,7538.0
2021-08-10 14:50:00,73.07,73.1,73.03,73.08,15031.0,68.6642,68.6924,68.6266,68.6736,15031.0
2021-08-10 14:55:00,73.07,73.07,73.05,73.06,8267.0,68.6642,68.6642,68.6454,68.6548,8267.0
2021-08-10 15:00:00,73.07,73.07,73.03,73.03,16331.0,68.6642,68.6642,68.6266,68.6266,16331.0
2021-08-10 15:05:00,73.03,73.1,73.02,73.09,21907.0,68.6266,68.6924,68.6172,68.683,21907.0
2021-08-10 15:10:00,73.1,73.13,73.08,73.12,19589.0,68.6924,68.7206,68.6736,68.7112,19589.0
2021-08-10 15:15:00,73.13,73.21,73.12,73.2,54688.0,68.7206,68.7958,68.7112,68.7864,54688.0
2021-08-10 15:20:00,73.2,73.25,73.2,73.25,29714.0,68.7864,68.8334,68.7864,68.8334,29714.0
2021-08-10 15:25:00,73.25,73.27,73.09,73.12,19758.0,68.8334,68.8522,68.683,68.7112,19758.0
2021-08-10 15:30:00,73.12,73.13,73.08,73.11,21870.0,68.7112,68.7206,68.6736,68.7018,21870.0
2021-08-10 15:35:00,73.12,73.13,73.06,73.08,22036.0,68.7112,68.7206,68.6548,68.6736,22036.0
2021-08-10 15:40:00,73.08,73.1,73.04,73.06,26957.0,68.6736,68.6924,68.636,68.6548,26957.0
2021-08-10 15:45:00,73.06,73.09,73.03,73.05,31935.0,68.6548,68.683,68.6266,68.6454,31935.0
2021-08-10 15:50:00,73.05,73.12,73.03,73.09,96256.0,68.6454,68.7112,68.6266,68.683,96256.0
2021-08-10 15:55:00,73.09,73.09,73.02,73.06,165320.0,68.683,68.683,68.6172,68.6548,165320.0
2021-08-11 09:30:00,73.59,73.6,73.28,73.37,40991.0,69.1529,69.1623,68.8616,68.9461,40991.0
2021-08-11 09:35:00,73.37,73.46,73.29,73.39,23657.0,68.9461,69.0307,68.871,68.9649,23657.0
2021-08-11 09:40:00,73.4,73.4,73.34,73.36,27234.0,68.9743,68.9743,68.9179,68.9367,27234.0
2021-08-11 09:45:00,73.37,73.4,73.27,73.39,33389.0,68.9461,68.9743,68.8522,68.9649,33389.0
2021-08-11 09:50:00,73.39,73.39,73.34,73.34,7545.0,68.9649,68.9649,68.9179,68.9179,7545.0
2021-08-11 09:55:00,73.35,73.41,73.33,73.35,6937.0,68.9273,68.9837,68.9085,68.9273,6937.0
2021-08-11 10:00:00,73.35,73.38,73.32,73.33,28297.0,68.9273,68.9555,68.8992,68.9085,28297.0
2021-08-11 10:05:00,73.32,73.5,73.31,73.49,14466.0,68.8992,69.0683,68.8898,69.0589,14466.0
2021-08-11 10:10:00,73.49,73.49,73.34,73.34,18659.0,69.0589,69.0589,68.9179,68.9179,18659.0
2021-08-11 10:15:00,73.35,73.37,73.31,73.34,24390.0,68.9273,68.9461,68.8898,68.9179,24390.0
2021-08-11 10:20:00,73.34,73.37,73.3,73.3,8283.0,68.9179,68.9461,68.8804,68.8804,8283.0
2021-08-11 10:25:00,73.31,73.33,73.19,73.28,26982.0,68.8898,68.9085,68.777,68.8616,26982.0
2021-08-11 10:30:00,73.28,73.32,73.26,73.31,20765.0,68.8616,68.8992,68.8428,68.8898,20765.0
2021-08-11 10:35:00,73.28,73.34,73.23,73.26,12706.0,68.8616,68.9179,68.8146,68.8428,12706.0
2021-08-11 10:40:00,73.27,73.31,73.26,73.28,9312.0,68.8522,68.8898,68.8428,68.8616,9312.0
2021-08-11 10:45:00,73.28,73.35,73.26,73.28,28659.0,68.8616,68.9273,68.8428,68.8616,28659.0
2021-08-11 10:50:00,73.28,73.33,73.28,73.32,12447.0,68.8616,68.9085,68.8616,68.8992,12447.0
2021-08-11 10:55:00,73.33,73.4,73.3,73.34,37027.0,68.9085,68.9743,68.8804,68.9179,37027.0
2021-08-11 11:00:00,73.34,73.44,73.32,73.44,23330.0,68.9179,69.0119,68.8992,69.0119,23330.0
2021-08-11 11:05:00,73.44,73.5,73.43,73.44,9038.0,69.0119,69.0683,69.0025,69.0119,9038.0
2021-08-11 11:10:00,73.42,73.49,73.4,73.45,29115.0,68.9931,69.0589,68.9743,69.0213,29115.0
2021-08-11 11:15:00,73.44,73.47,73.37,73.42,11155.0,69.0119,69.0401,68.9461,68.9931,11155.0
2021-08-11 11:20:00,73.43,73.6,73.42,73.6,37763.0,69.0025,69.1623,68.9931,69.1623,37763.0
2021-08-11 11:25:00,73.6,73.62,73.5,73.53,29647.0,69.1623,69.1811,69.0683,69.0965,29647.0
2021-08-11 11:30:00,73.54,73.67,73.49,73.67,24723.0,69.1059,69.228,69.0589,69.228,24723.0
2021-08-11 11:35:00,73.67,73.74,73.57,73.73,36555.0,69.228,69.2938,69.1341,69.2844,36555.0
2021-08-11 11:40:00,73.73,73.75,73.66,73.73,28804.0,69.2844,69.3032,69.2187,69.2844,28804.0
2021-08-11 11:45:00,73.72,73.8,73.66,73.76,95714.0,69.275,69.3502,69.2187,69.3126,95714.0
2021-08-11 11:50:00,73.75,73.82,73.69,73.75,54582.0,69.3032,69.369,69.2468,69.3032,54582.0
2021-08-11 11:55:00,73.76,73.83,73.75,73.79,16389.0,69.3126,69.3784,69.3032,69.3408,16389.0
2021-08-11 12:00:00,73.8,73.87,73.8,73.85,13761.0,69.3502,69.416,69.3502,69.3972,13761.0
2021-08-11 12:05:00,73.85,73.91,73.82,73.9,19050.0,69.3972,69.4536,69.369,69.4442,19050.0
2021-08-11 12:10:00,73.9,73.97,73.88,73.96,25888.0,69.4442,69.51,69.4254,69.5006,25888.0
2021-08-11 12:15:00,73.95,73.96,73.91,73.95,10673.0,69.4912,69.5006,69.4536,69.4912,10673.0
2021-08-11 12:20:00,73.95,74.02,73.93,74.0,19642.0,69.4912,69.5569,69.4724,69.5382,19642.0
2021-08-11 12:25:00,74.0,74.01,73.97,74.01,11899.0,69.5382,69.5475,69.51,69.5475,11899.0
2021-08-11 12:30:00,74.01,74.03,73.98,73.98,9864.0,69.5475,69.5663,69.5194,69.5194,9864.0
2021-08-11 12:35:00,73.98,74.05,73.98,74.02,15120.0,69.5194,69.5851,69.5194,69.5569,15120.0
2021-08-11 12:40:00,74.02,74.03,73.98,74.01,13591.0,69.5569,69.5663,69.5194,69.5475,13591.0
2021-08-11 12:45:00,73.99,74.04,73.98,74.01,8457.0,69.5288,69.5757,69.5194,69.5475,8457.0
2021-08-11 12:50:00,74.02,74.04,73.99,74.01,10647.0,69.5569,69.5757,69.5288,69.5475,10647.0
2021-08-11 12:55:00,74.01,74.05,73.99,74.01,27023.0,69.5475,69.5851,69.5288,69.5475,27023.0
2021-08-11 13:00:00,74.0,74.06,73.98,74.01,60920.0,69.5382,69.5945,69.5194,69.5475,60920.0
2021-08-11 13:05:00,74.0,74.06,73.99,74.04,15750.0,69.5382,69.5945,69.5288,69.5757,15750.0
2021-08-11 13:10:00,74.04,74.09,74.01,74.06,13174.0,69.5757,69.6227,69.5475,69.5945,13174.0
2021-08-11 13:15:00,74.06,74.1,74.05,74.06,9905.0,69.5945,69.6321,69.5851,69.5945,9905.0
2021-08-11 13:20:00,74.07,74.14,74.07,74.1,16950.0,69.6039,69.6697,69.6039,69.6321,16950.0
2021-08-11 13:25:00,74.1,74.17,74.1,74.17,11311.0,69.6321,69.6979,69.6321,69.6979,11311.0
2021-08-11 13:30:00,74.17,74.23,74.15,74.22,16917.0,69.6979,69.7543,69.6791,69.7449,16917.0
2021-08-11 13:35:00,74.21,74.36,74.21,74.33,43350.0,69.7355,69.8764,69.7355,69.8483,43350.0
2021-08-11 13:40:00,74.34,74.53,74.33,74.52,42595.0,69.8577,70.0362,69.8483,70.0268,42595.0
2021-08-11 13:45:00,74.51,74.59,74.43,74.48,95398.0,70.0174,70.0926,69.9422,69.9892,95398.0
2021-08-11 13:50:00,74.48,74.57,74.47,74.57,47682.0,69.9892,70.0738,69.9798,70.0738,47682.0
2021-08-11 13:55:00,74.58,74.61,74.52,74.56,50161.0,70.0832,70.1114,70.0268,70.0644,50161.0
2021-08-11 14:00:00,74.55,74.6,74.48,74.59,50711.0,70.055,70.102,69.9892,70.0926,50711.0
2021-08-11 14:05:00,74.59,74.59,74.51,74.52,20379.0,70.0926,70.0926,70.0174,70.0268,20379.0
2021-08-11 14:10:00,74.53,74.56,74.49,74.56,22178.0,70.0362,70.0644,69.9986,70.0644,22178.0
2021-08-11 14:15:00,74.56,74.6,74.51,74.55,24563.0,70.0644,70.102,70.0174,70.055,24563.0
2021-08-11 14:20:00,74.55,74.61,74.41,74.48,30273.0,70.055,70.1114,69.9234,69.9892,30273.0
2021-08-11 14:25:00,74.46,74.67,74.46,74.65,68842.0,69.9704,70.1678,69.9704,70.149,68842.0
2021-08-11 14:30:00,74.65,74.71,74.65,74.7,53828.0,70.149,70.2053,70.149,70.1959,53828.0
2021-08-11 14:35:00,74.7,74.75,74.68,74.74,38508.0,70.1959,70.2429,70.1772,70.2335,38508.0
2021-08-11 14:40:00,74.74,74.81,74.72,74.77,69302.0,70.2335,70.2993,70.2147,70.2617,69302.0
2021-08-11 14:45:00,74.78,74.86,74.74,74.81,117964.0,70.2711,70.3463,70.2335,70.2993,117964.0
2021-08-11 14:50:00,74.8,74.88,74.71,74.88,86886.0,70.2899,70.3651,70.2053,70.3651,86886.0
2021-08-11 14:55:00,74.88,74.94,74.85,74.92,65681.0,70.3651,70.4215,70.3369,70.4027,65681.0
2021-08-11 15:00:00,74.92,74.95,74.85,74.92,124312.0,70.4027,70.4309,70.3369,70.4027,124312.0
2021-08-11 15:05:00,74.92,74.94,74.86,74.94,85723.0,70.4027,70.4215,70.3463,70.4215,85723.0
2021-08-11 15:10:00,74.94,74.97,74.91,74.95,30241.0,70.4215,70.4497,70.3933,70.4309,30241.0
2021-08-11 15:15:00,74.96,74.99,74.92,74.96,38731.0,70.4403,70.4685,70.4027,70.4403,38731.0
2021-08-11 15:20:00,74.97,75.03,74.95,75.01,62883.0,70.4497,70.506,70.4309,70.4873,62883.0
2021-08-11 15:25:00,75.02,75.06,74.97,75.0,63464.0,70.4967,70.5342,70.4497,70.4779,63464.0
2021-08-11 15:30:00,75.0,75.09,74.97,75.05,72850.0,70.4779,70.5624,70.4497,70.5248,72850.0
2021-08-11 15:35:00,75.04,75.05,74.98,74.99,71853.0,70.5154,70.5248,70.4591,70.4685,71853.0
2021-08-11 15:40:00,75.0,75.05,74.98,75.01,100561.0,70.4779,70.5248,70.4591,70.4873,100561.0
2021-08-11 15:45:00,75.01,75.09,75.0,75.07,82365.0,70.4873,70.5624,70.4779,70.5436,82365.0
2021-08-11 15:50:00,75.06,75.15,74.99,75.09,246840.0,70.5342,70.6188,70.4685,70.5624,246840.0
2021-08-11 15:55:00,75.09,75.13,75.03,75.06,233128.0,70.5624,70.6,70.506,70.5342,233128.0
2021-08-12 09:30:00,75.02,75.15,74.94,75.08,50339.0,70.4967,70.6188,70.4215,70.553,50339.0
2021-08-12 09:35:00,75.08,75.12,74.95,75.04,38792.0,70.553,70.5906,70.4309,70.5154,38792.0
2021-08-12 09:40:00,75.03,75.16,75.02,75.14,10304.0,70.506,70.6282,70.4967,70.6094,10304.0
2021-08-12 09:45:00,75.14,75.25,75.05,75.12,38671.0,70.6094,70.7128,70.5248,70.5906,38671.0
2021-08-12 09:50:00,75.1,75.17,75.03,75.14,22452.0,70.5718,70.6376,70.506,70.6094,22452.0
2021-08-12 09:55:00,75.15,75.29,75.08,75.28,20039.0,70.6188,70.7504,70.553,70.741,20039.0
2021-08-12 10:00:00,75.28,75.49,75.26,75.47,57482.0,70.741,70.9383,70.7222,70.9195,57482.0
2021-08-12 10:05:00,75.47,75.63,75.43,75.61,29717.0,70.9195,71.0699,70.8819,71.0511,29717.0
2021-08-12 10:10:00,75.6,75.61,75.38,75.56,28790.0,71.0417,71.0511,70.8349,71.0041,28790.0
2021-08-12 10:15:00,75.58,75.72,75.53,75.63,78293.0,71.0229,71.1544,70.9759,71.0699,78293.0
2021-08-12 10:20:00,75.63,75.79,75.61,75.78,82908.0,71.0699,71.2202,71.0511,71.2108,82908.0
2021-08-12 10:25:00,75.79,75.92,75.66,75.89,100192.0,71.2202,71.3424,71.0981,71.3142,100192.0
2021-08-12 10:30:00,75.91,76.1,75.89,76.1,102770.0,71.333,71.5115,71.3142,71.5115,102770.0
2021-08-12 10:35:00,76.1,76.32,76.05,76.22,100820.0,71.5115,71.7183,71.4645,71.6243,100820.0
2021-08-12 10:40:00,76.22,76.48,76.21,76.42,97351.0,71.6243,71.8686,71.6149,71.8122,97351.0
2021-08-12 10:45:00,76.41,76.46,76.25,76.44,113876.0,71.8028,71.8498,71.6525,71.831,113876.0
2021-08-12 10:50:00,76.44,76.44,76.25,76.28,79893.0,71.831,71.831,71.6525,71.6807,79893.0
2021-08-12 10:55:00,76.25,76.32,76.2,76.28,80095.0,71.6525,71.7183,71.6055,71.6807,80095.0
2021-08-12 11:00:00,76.29,76.29,76.09,76.28,102960.0,71.6901,71.6901,71.5021,71.6807,102960.0
2021-08-12 11:05:00,76.25,76.26,76.04,76.09,59281.0,71.6525,71.6619,71.4551,71.5021,59281.0
2021-08-12 11:10:00,76.09,76.19,76.08,76.19,43425.0,71.5021,71.5961,71.4927,71.5961,43425.0
2021-08-12 11:15:00,76.18,76.28,76.13,76.13,82823.0,71.5867,71.6807,71.5397,71.5397,82823.0
2021-08-12 11:20:00,76.12,76.22,76.08,76.2,40836.0,71.5303,71.6243,71.4927,71.6055,40836.0
2021-08-12 11:25:00,76.2,76.33,76.19,76.33,30383.0,71.6055,71.7277,71.5961,71.7277,30383.0
2021-08-12 11:30:00,76.34,76.4,76.24,76.35,45658.0,71.7371,71.7934,71.6431,71.7465,45658.0
2021-08-12 11:35:00,76.35,76.35,76.17,76.21,23746.0,71.7465,71.7465,71.5773,71.6149,23746.0
2021-08-12 11:40:00,76.21,76.24,76.12,76.16,29816.0,71.6149,71.6431,71.5303,71.5679,29816.0
2021-08-12 11:45:00,76.16,76.16,76.08,76.14,18566.0,71.5679,71.5679,71.4927,71.5491,18566.0
2021-08-12 11:50:00,76.14,76.16,76.1,76.13,19414.0,71.5491,71.5679,71.5115,71.5397,19414.0
2021-08-12 11:55:00,76.12,76.26,76.12,76.15,55519.0,71.5303,71.6619,71.5303,71.5585,55519.0
2021-08-12 12:00:00,76.15,76.38,76.15,76.37,36165.0,71.5585,71.7746,71.5585,71.7653,36165.0
2021-08-12 12:05:00,76.37,76.61,76.35,76.56,62321.0,71.7653,71.9908,71.7465,71.9438,62321.0
2021-08-12 12:10:00,76.57,76.76,76.57,76.66,52016.0,71.9532,72.1317,71.9532,72.0378,52016.0
2021-08-12 12:15:00,76.64,76.66,76.51,76.62,41808.0,72.019,72.0378,71.8968,72.0002,41808.0
2021-08-12 12:20:00,76.61,76.61,76.53,76.58,19864.0,71.9908,71.9908,71.9156,71.9626,19864.0
2021-08-12 12:25:00,76.58,76.59,76.4,76.55,39781.0,71.9626,71.972,71.7934,71.9344,39781.0
2021-08-12 12:30:00,76.55,76.62,76.5,76.6,73494.0,71.9344,72.0002,71.8874,71.9814,73494.0
2021-08-12 12:35:00,76.61,76.62,76.53,76.57,35448.0,71.9908,72.0002,71.9156,71.9532,35448.0
2021-08-12 12:40:00,76.58,76.61,76.43,76.49,50628.0,71.9626,71.9908,71.8216,71.878,50628.0
2021-08-12 12:45:00,76.49,76.6,76.44,76.58,29733.0,71.878,71.9814,71.831,71.9626,29733.0
2021-08-12 12:50:00,76.57,76.63,76.54,76.58,28289.0,71.9532,72.0096,71.925,71.9626,28289.0
2021-08-12 12:55:00,76.58,76.64,76.58,76.63,14995.0,71.9626,72.019,71.9626,72.0096,14995.0
2021-08-12 13:00:00,76.62,76.62,76.5,76.59,26246.0,72.0002,72.0002,71.8874,71.972,26246.0
2021-08-12 13:05:00,76.59,76.69,76.55,76.61,79397.0,71.972,72.066,71.9344,71.9908,79397.0
2021-08-12 13:10:00,76.6,76.64,76.42,76.47,82868.0,71.9814,72.019,71.8122,71.8592,82868.0
2021-08-12 13:15:00,76.47,76.5,76.42,76.48,33450.0,71.8592,71.8874,71.8122,71.8686,33450.0
2021-08-12 13:20:00,76.48,76.6,76.48,76.58,29910.0,71.8686,71.9814,71.8686,71.9626,29910.0
2021-08-12 13:25:00,76.58,76.68,76.55,76.66,67601.0,71.9626,72.0566,71.9344,72.0378,67601.0
2021-08-12 13:30:00,76.67,76.77,76.63,76.77,64717.0,72.0472,72.1411,72.0096,72.1411,64717.0
2021-08-12 13:35:00,76.77,76.77,76.59,76.67,57087.0,72.1411,72.1411,71.972,72.0472,57087.0
2021-08-12 13:40:00,76.66,76.66,76.43,76.47,30795.0,72.0378,72.0378,71.8216,71.8592,30795.0
2021-08-12 13:45:00,76.47,76.56,76.46,76.46,40231.0,71.8592,71.9438,71.8498,71.8498,40231.0
2021-08-12 13:50:00,76.46,76.54,76.45,76.49,17443.0,71.8498,71.925,71.8404,71.878,17443.0
2021-08-12 13:55:00,76.49,76.56,76.45,76.48,64404.0,71.878,71.9438,71.8404,71.8686,64404.0
2021-08-12 14:00:00,76.45,76.51,76.44,76.5,45727.0,71.8404,71.8968,71.831,71.8874,45727.0
2021-08-12 14:05:00,76.51,76.54,76.47,76.49,14133.0,71.8968,71.925,71.8592,71.878,14133.0
2021-08-12 14:10:00,76.5,76.53,76.48,76.51,21144.0,71.8874,71.9156,71.8686,71.8968,21144.0
2021-08-12 14:15:00,76.51,76.54,76.49,76.51,22151.0,71.8968,71.925,71.878,71.8968,22151.0
2021-08-12 14:20:00,76.51,76.55,76.48,76.49,19412.0,71.8968,71.9344,71.8686,71.878,19412.0
2021-08-12 14:25:00,76.49,76.57,76.48,76.53,22280.0,71.878,71.9532,71.8686,71.9156,22280.0
2021-08-12 14:30:00,76.51,76.52,76.47,76.5,16955.0,71.8968,71.9062,71.8592,71.8874,16955.0
2021-08-12 14:35:00,76.51,76.51,76.47,76.5,21919.0,71.8968,71.8968,71.8592,71.8874,21919.0
2021-08-12 14:40:00,76.5,76.55,76.49,76.51,50050.0,71.8874,71.9344,71.878,71.8968,50050.0
2021-08-12 14:45:00,76.51,76.52,76.48,76.48,19345.0,71.8968,71.9062,71.8686,71.8686,19345.0
2021-08-12 14:50:00,76.49,76.51,76.43,76.44,15669.0,71.878,71.8968,71.8216,71.831,15669.0
2021-08-12 14:55:00,76.44,76.46,76.29,76.41,35756.0,71.831,71.8498,71.6901,71.8028,35756.0
2021-08-12 15:00:00,76.4,76.49,76.32,76.35,92138.0,71.7934,71.878,71.7183,71.7465,92138.0
2021-08-12 15:05:00,76.36,76.38,76.33,76.36,36618.0,71.7559,71.7746,71.7277,71.7559,36618.0
2021-08-12 15:10:00,76.36,76.41,76.34,76.36,23498.0,71.7559,71.8028,71.7371,71.7559,23498.0
2021-08-12 15:15:00,76.36,76.46,76.32,76.44,45539.0,71.7559,71.8498,71.7183,71.831,45539.0
2021-08-12 15:20:00,76.45,76.5,76.43,76.48,38269.0,71.8404,71.8874,71.8216,71.8686,38269.0
2021-08-12 15:25:00,76.48,76.54,76.41,76.53,52778.0,71.8686,71.925,71.8028,71.9156,52778.0
2021-08-12 15:30:00,76.53,76.64,76.52,76.63,132809.0,71.9156,72.019,71.9062,72.0096,132809.0
2021-08-12 15:35:00,76.64,76.71,76.63,76.67,159835.0,72.019,72.0848,72.0096,72.0472,159835.0
2021-08-12 15:40:00,76.68,76.68,76.44,76.45,91392.0,72.0566,72.0566,71.831,71.8404,91392.0
2021-08-12 15:45:00,76.45,76.53,76.44,76.53,87025.0,71.8404,71.9156,71.831,71.9156,87025.0
2021-08-12 15:50:00,76.53,76.69,76.51,76.51,177662.0,71.9156,72.066,71.8968,71.8968,177662.0
2021-08-12 15:55:00,76.52,76.64,76.5,76.54,283005.0,71.9062,72.019,71.8874,71.925,283005.0
2021-08-13 09:30:00,76.44,76.83,76.36,76.8,64945.0,71.831,72.1975,71.7559,72.1693,64945.0
2021-08-13 09:35:00,76.8,77.0,76.75,76.9,55386.0,72.1693,72.3573,72.1223,72.2633,55386.0
2021-08-13 09:40:00,76.89,76.89,76.66,76.77,29023.0,72.2539,72.2539,72.0378,72.1411,29023.0
2021-08-13 09:45:00,76.78,76.91,76.76,76.85,21530.0,72.1505,72.2727,72.1317,72.2163,21530.0
2021-08-13 09:50:00,76.88,76.9,76.76,76.9,24516.0,72.2445,72.2633,72.1317,72.2633,24516.0
2021-08-13 09:55:00,76.91,77.1,76.89,77.06,23365.0,72.2727,72.4512,72.2539,72.4136,23365.0
2021-08-13 10:00:00,77.06,77.27,77.01,77.26,29081.0,72.4136,72.611,72.3667,72.6016,29081.0
2021-08-13 10:05:00,77.27,77.29,77.16,77.26,25537.0,72.611,72.6298,72.5076,72.6016,25537.0
2021-08-13 10:10:00,77.26,77.35,77.23,77.34,32223.0,72.6016,72.6862,72.5734,72.6768,32223.0
2021-08-13 10:15:00,77.34,77.47,77.26,77.43,34146.0,72.6768,72.7989,72.6016,72.7613,34146.0
2021-08-13 10:20:00,77.45,77.53,77.39,77.51,51113.0,72.7801,72.8553,72.7238,72.8365,51113.0
2021-08-13 10:25:00,77.5,77.56,77.49,77.56,29830.0,72.8271,72.8835,72.8177,72.8835,29830.0
2021-08-13 10:30:00,77.56,77.62,77.55,77.62,33243.0,72.8835,72.9399,72.8741,72.9399,33243.0
2021-08-13 10:35:00,77.62,77.72,77.6,77.64,20626.0,72.9399,73.0339,72.9211,72.9587,20626.0
2021-08-13 10:40:00,77.58,77.66,77.57,77.66,29692.0,72.9023,72.9775,72.8929,72.9775,29692.0
2021-08-13 10:45:00,77.66,77.82,77.62,77.81,44232.0,72.9775,73.1278,72.9399,73.1184,44232.0
2021-08-13 10:50:00,77.81,77.84,77.67,77.71,99264.0,73.1184,73.1466,72.9869,73.0245,99264.0
2021-08-13 10:55:00,77.71,77.77,77.68,77.73,54042.0,73.0245,73.0808,72.9963,73.0433,54042.0
2021-08-13 11:00:00,77.72,77.76,77.68,77.7,68559.0,73.0339,73.0714,72.9963,73.0151,68559.0
2021-08-13 11:05:00,77.7,77.7,77.42,77.62,68332.0,73.0151,73.0151,72.7519,72.9399,68332.0
2021-08-13 11:10:00,77.62,77.68,77.57,77.63,26190.0,72.9399,72.9963,72.8929,72.9493,26190.0
2021-08-13 11:15:00,77.65,77.73,77.5,77.58,87702.0,72.9681,73.0433,72.8271,72.9023,87702.0
2021-08-13 11:20:00,77.58,77.67,77.53,77.6,47724.0,72.9023,72.9869,72.8553,72.9211,47724.0
2021-08-13 11:25:00,77.6,77.61,77.5,77.55,45747.0,72.9211,72.9305,72.8271,72.8741,45747.0
2021-08-13 11:30:00,77.55,77.66,77.5,77.54,60907.0,72.8741,72.9775,72.8271,72.8647,60907.0
2021-08-13 11:35:00,77.53,77.58,77.5,77.58,59924.0,72.8553,72.9023,72.8271,72.9023,59924.0
2021-08-13 11:40:00,77.58,77.58,77.5,77.55,20928.0,72.9023,72.9023,72.8271,72.8741,20928.0
2021-08-13 11:45:00,77.55,77.64,77.54,77.61,28793.0,72.8741,72.9587,72.8647,72.9305,28793.0
2021-08-13 11:50:00,77.62,77.62,77.45,77.53,33705.0,72.9399,72.9399,72.7801,72.8553,33705.0
2021-08-13 11:55:00,77.53,77.6,77.52,77.6,12395.0,72.8553,72.9211,72.8459,72.9211,12395.0
2021-08-13 12:00:00,77.59,77.6,77.51,77.52,23939.0,72.9117,72.9211,72.8365,72.8459,23939.0
2021-08-13 12:05:00,77.52,77.55,77.48,77.51,21869.0,72.8459,72.8741,72.8083,72.8365,21869.0
2021-08-13 12:10:00,77.52,77.63,77.51,77.61,24600.0,72.8459,72.9493,72.8365,72.9305,24600.0
2021-08-13 12:15:00,77.62,77.62,77.55,77.57,19261.0,72.9399,72.9399,72.8741,72.8929,19261.0
2021-08-13 12:20:00,77.57,77.6,77.55,77.58,14150.0,72.8929,72.9211,72.8741,72.9023,14150.0
2021-08-13 12:25:00,77.58,77.67,77.57,77.67,17592.0,72.9023,72.9869,72.8929,72.9869,17592.0
2021-08-13 12:30:00,77.67,77.72,77.66,77.68,22756.0,72.9869,73.0339,72.9775,72.9963,22756.0
2021-08-13 12:35:00,77.68,77.68,77.52,77.59,20447.0,72.9963,72.9963,72.8459,72.9117,20447.0
2021-08-13 12:40:00,77.59,77.64,77.57,77.63,23345.0,72.9117,72.9587,72.8929,72.9493,23345.0
2021-08-13 12:45:00,77.64,77.69,77.59,77.61,26531.0,72.9587,73.0057,72.9117,72.9305,26531.0
2021-08-13 12:50:00,77.61,77.68,77.59,77.67,25490.0,72.9305,72.9963,72.9117,72.9869,25490.0
2021-08-13 12:55:00,77.67,77.7,77.61,77.62,23581.0,72.9869,73.0151,72.9305,72.9399,23581.0
2021-08-13 13:00:00,77.62,77.65,77.57,77.57,19690.0,72.9399,72.9681,72.8929,72.8929,19690.0
2021-08-13 13:05:00,77.58,77.61,77.52,77.57,28872.0,72.9023,72.9305,72.8459,72.8929,28872.0
2021-08-13 13:10:00,77.55,77.58,77.33,77.33,49012.0,72.8741,72.9023,72.6674,72.6674,49012.0
2021-08-13 13:15:00,77.34,77.42,77.33,77.42,19778.0,72.6768,72.7519,72.6674,72.7519,19778.0
2021-08-13 13:20:00,77.42,77.48,77.42,77.43,17033.0,72.7519,72.8083,72.7519,72.7613,17033.0
2021-08-13 13:25:00,77.42,77.44,77.39,77.44,19390.0,72.7519,72.7707,72.7238,72.7707,19390.0
2021-08-13 13:30:00,77.44,77.49,77.39,77.45,32565.0,72.7707,72.8177,72.7238,72.7801,32565.0
2021-08-13 13:35:00,77.45,77.45,77.42,77.44,13002.0,72.7801,72.7801,72.7519,72.7707,13002.0
2021-08-13 13:40:00,77.45,77.53,77.44,77.53,32587.0,72.7801,72.8553,72.7707,72.8553,32587.0
2021-08-13 13:45:00,77.53,77.55,77.5,77.51,23822.0,72.8553,72.8741,72.8271,72.8365,23822.0
2021-08-13 13:50:00,77.52,77.55,77.48,77.55,16136.0,72.8459,72.8741,72.8083,72.8741,16136.0
2021-08-13 13:55:00,77.55,77.55,77.51,77.54,12356.0,72.8741,72.8741,72.8365,72.8647,12356.0
2021-08-13 14:00:00,77.55,77.62,77.54,77.62,18499.0,72.8741,72.9399,72.8647,72.9399,18499.0
2021-08-13 14:05:00,77.61,77.62,77.56,77.58,25102.0,72.9305,72.9399,72.8835,72.9023,25102.0
2021-08-13 14:10:00,77.58,77.61,77.58,77.59,16125.0,72.9023,72.9305,72.9023,72.9117,16125.0
2021-08-13 14:15:00,77.59,77.61,77.56,77.58,21632.0,72.9117,72.9305,72.8835,72.9023,21632.0
2021-08-13 14:20:00,77.57,77.59,77.54,77.56,17618.0,72.8929,72.9117,72.8647,72.8835,17618.0
2021-08-13 14:25:00,77.56,77.61,77.55,77.57,34183.0,72.8835,72.9305,72.8741,72.8929,34183.0
2021-08-13 14:30:00,77.58,77.58,77.49,77.5,18662.0,72.9023,72.9023,72.8177,72.8271,18662.0
2021-08-13 14:35:00,77.51,77.51,77.46,77.49,22161.0,72.8365,72.8365,72.7895,72.8177,22161.0
2021-08-13 14:40:00,77.5,77.5,77.43,77.45,25258.0,72.8271,72.8271,72.7613,72.7801,25258.0
2021-08-13 14:45:00,77.45,77.49,77.45,77.47,16696.0,72.7801,72.8177,72.7801,72.7989,16696.0
2021-08-13 14:50:00,77.47,77.48,77.44,77.45,21083.0,72.7989,72.8083,72.7707,72.7801,21083.0
2021-08-13 14:55:00,77.46,77.52,77.45,77.5,33797.0,72.7895,72.8459,72.7801,72.8271,33797.0
2021-08-13 15:00:00,77.5,77.5,77.47,77.5,14897.0,72.8271,72.8271,72.7989,72.8271,14897.0
2021-08-13 15:05:00,77.5,77.54,77.45,77.47,21861.0,72.8271,72.8647,72.7801,72.7989,21861.0
2021-08-13 15:10:00,77.47,77.49,77.43,77.48,22405.0,72.7989,72.8177,72.7613,72.8083,22405.0
2021-08-13 15:15:00,77.48,77.5,77.41,77.42,33206.0,72.8083,72.8271,72.7425,72.7519,33206.0
2021-08-13 15:20:00,77.42,77.43,77.27,77.28,17932.0,72.7519,72.7613,72.611,72.6204,17932.0
2021-08-13 15:25:00,77.29,77.31,77.25,77.27,36871.0,72.6298,72.6486,72.5922,72.611,36871.0
2021-08-13 15:30:00,77.28,77.36,77.25,77.3,86428.0,72.6204,72.6956,72.5922,72.6392,86428.0
2021-08-13 15:35:00,77.31,77.37,77.27,77.28,56873.0,72.6486,72.705,72.611,72.6204,56873.0
2021-08-13 15:40:00,77.28,77.34,77.2,77.23,55845.0,72.6204,72.6768,72.5452,72.5734,55845.0
2021-08-13 15:45:00,77.23,77.28,77.2,77.26,49586.0,72.5734,72.6204,72.5452,72.6016,49586.0
2021-08-13 15:50:00,77.26,77.36,77.2,77.33,111835.0,72.6016,72.6956,72.5452,72.6674,111835.0
2021-08-13 15:55:00,77.32,77.64,77.32,77.63,355020.0,72.658,72.9587,72.658,72.9493,355020.0
2021-08-16 09:30:00,77.5,77.8,77.36,77.49,64815.0,72.8271,73.109,72.6956,72.8177,64815.0
2021-08-16 09:35:00,77.45,77.56,77.29,77.45,69382.0,72.7801,72.8835,72.6298,72.7801,69382.0
2021-08-16 09:40:00,77.46,77.47,77.08,77.19,45098.0,72.7895,72.7989,72.4324,72.5358,45098.0
2021-08-16 09:45:00,77.17,77.31,77.13,77.31,18104.0,72.517,72.6486,72.4794,72.6486,18104.0
2021-08-16 09:50:00,77.33,77.4,77.22,77.36,27282.0,72.6674,72.7331,72.564,72.6956,27282.0
2021-08-16 09:55:00,77.36,77.46,77.31,77.46,43621.0,72.6956,72.7895,72.6486,72.7895,43621.0
2021-08-16 10:00:00,77.45,77.49,77.35,77.46,51595.0,72.7801,72.8177,72.6862,72.7895,51595.0
2021-08-16 10:05:00,77.45,77.62,77.42,77.55,20677.0,72.7801,72.9399,72.7519,72.8741,20677.0
2021-08-16 10:10:00,77.56,77.82,77.56,77.75,32513.0,72.8835,73.1278,72.8835,73.062,32513.0
2021-08-16 10:15:00,77.73,77.73,77.6,77.62,24314.0,73.0433,73.0433,72.9211,72.9399,24314.0
2021-08-16 10:20:00,77.6,77.61,77.48,77.5,35613.0,72.9211,72.9305,72.8083,72.8271,35613.0
2021-08-16 10:25:00,77.5,77.55,77.26,77.3,27586.0,72.8271,72.8741,72.6016,72.6392,27586.0
2021-08-16 10:30:00,77.31,77.41,77.29,77.33,27784.0,72.6486,72.7425,72.6298,72.6674,27784.0
2021-08-16 10:35:00,77.32,77.38,77.29,77.38,19522.0,72.658,72.7144,72.6298,72.7144,19522.0
2021-08-16 10:40:00,77.37,77.44,77.34,77.43,14417.0,72.705,72.7707,72.6768,72.7613,14417.0
2021-08-16 10:45:00,77.43,77.48,77.35,77.45,38127.0,72.7613,72.8083,72.6862,72.7801,38127.0
2021-08-16 10:50:00,77.45,77.51,77.4,77.4,36887.0,72.7801,72.8365,72.7331,72.7331,36887.0
2021-08-16 10:55:00,77.4,77.47,77.23,77.32,24956.0,72.7331,72.7989,72.5734,72.658,24956.0
2021-08-16 11:00:00,77.33,77.44,77.26,77.26,20517.0,72.6674,72.7707,72.6016,72.6016,20517.0
2021-08-16 11:05:00,77.25,77.29,77.12,77.13,19858.0,72.5922,72.6298,72.47,72.4794,19858.0
2021-08-16 11:10:00,77.12,77.17,77.04,77.05,15660.0,72.47,72.517,72.3949,72.4043,15660.0
2021-08-16 11:15:00,77.05,77.1,77.01,77.04,16884.0,72.4043,72.4512,72.3667,72.3949,16884.0
2021-08-16 11:20:00,77.04,77.11,77.03,77.04,13295.0,72.3949,72.4606,72.3855,72.3949,13295.0
2021-08-16 11:25:00,77.04,77.09,77.03,77.08,12369.0,72.3949,72.4418,72.3855,72.4324,12369.0
2021-08-16 11:30:00,77.06,77.1,77.01,77.05,14585.0,72.4136,72.4512,72.3667,72.4043,14585.0
2021-08-16 11:35:00,77.05,77.05,76.97,77.01,44282.0,72.4043,72.4043,72.3291,72.3667,44282.0
2021-08-16 11:40:00,77.01,77.03,76.87,76.92,14684.0,72.3667,72.3855,72.2351,72.2821,14684.0
2021-08-16 11:45:00,76.92,76.98,76.91,76.93,8722.0,72.2821,72.3385,72.2727,72.2915,8722.0
2021-08-16 11:50:00,76.93,77.0,76.92,76.96,21407.0,72.2915,72.3573,72.2821,72.3197,21407.0
2021-08-16 11:55:00,76.95,77.02,76.93,76.98,11154.0,72.3103,72.3761,72.2915,72.3385,11154.0
2021-08-16 12:00:00,76.98,77.0,76.95,76.96,5382.0,72.3385,72.3573,72.3103,72.3197,5382.0
2021-08-16 12:05:00,76.96,76.96,76.87,76.87,18228.0,72.3197,72.3197,72.2351,72.2351,18228.0
2021-08-16 12:10:00,76.88,76.94,76.86,76.93,13557.0,72.2445,72.3009,72.2257,72.2915,13557.0
2021-08-16 12:15:00,76.94,77.01,76.93,76.98,17665.0,72.3009,72.3667,72.2915,72.3385,17665.0
2021-08-16 12:20:00,76.98,77.04,76.98,77.02,10862.0,72.3385,72.3949,72.3385,72.3761,10862.0
2021-08-16 12:25:00,77.01,77.06,76.99,77.0,12533.0,72.3667,72.4136,72.3479,72.3573,12533.0
2021-08-16 12:30:00,77.0,77.06,77.0,77.01,10397.0,72.3573,72.4136,72.3573,72.3667,10397.0
2021-08-16 12:35:00,77.0,77.07,76.99,77.03,9526.0,72.3573,72.423,72.3479,72.3855,9526.0
2021-08-16 12:40:00,77.0,77.04,76.99,77.03,9555.0,72.3573,72.3949,72.3479,72.3855,9555.0
2021-08-16 12:45:00,77.03,77.04,77.01,77.02,6724.0,72.3855,72.3949,72.3667,72.3761,6724.0
2021-08-16 12:50:00,77.02,77.11,77.02,77.07,9013.0,72.3761,72.4606,72.3761,72.423,9013.0
2021-08-16 12:55:00,77.07,77.08,77.03,77.07,10439.0,72.423,72.4324,72.3855,72.423,10439.0
2021-08-16 13:00:00,77.07,77.09,77.06,77.09,14132.0,72.423,72.4418,72.4136,72.4418,14132.0
2021-08-16 13:05:00,77.09,77.14,77.08,77.09,15966.0,72.4418,72.4888,72.4324,72.4418,15966.0
2021-08-16 13:10:00,77.1,77.16,77.1,77.16,12019.0,72.4512,72.5076,72.4512,72.5076,12019.0
2021-08-16 13:15:00,77.16,77.19,77.15,77.17,13353.0,72.5076,72.5358,72.4982,72.517,13353.0
2021-08-16 13:20:00,77.17,77.19,77.15,77.17,20655.0,72.517,72.5358,72.4982,72.517,20655.0
2021-08-16 13:25:00,77.17,77.2,77.08,77.1,24235.0,72.517,72.5452,72.4324,72.4512,24235.0
2021-08-16 13:30:00,77.09,77.13,77.05,77.11,12098.0,72.4418,72.4794,72.4043,72.4606,12098.0
2021-08-16 13:35:00,77.12,77.12,77.07,77.08,5362.0,72.47,72.47,72.423,72.4324,5362.0
2021-08-16 13:40:00,77.08,77.09,76.92,76.97,44650.0,72.4324,72.4418,72.2821,72.3291,44650.0
2021-08-16 13:45:00,76.98,77.01,76.94,76.95,23638.0,72.3385,72.3667,72.3009,72.3103,23638.0
2021-08-16 13:50:00,76.95,76.95,76.88,76.89,12330.0,72.3103,72.3103,72.2445,72.2539,12330.0
2021-08-16 13:55:00,76.89,76.89,76.84,76.87,10210.0,72.2539,72.2539,72.2069,72.2351,10210.0
2021-08-16 14:00:00,76.87,76.87,76.8,76.81,12897.0,72.2351,72.2351,72.1693,72.1787,12897.0
2021-08-16 14:05:00,76.81,76.88,76.79,76.88,21027.0,72.1787,72.2445,72.1599,72.2445,21027.0
2021-08-16 14:10:00,76.87,76.87,76.81,76.83,10656.0,72.2351,72.2351,72.1787,72.1975,10656.0
2021-08-16 14:15:00,76.83,76.88,76.81,76.84,39848.0,72.1975,72.2445,72.1787,72.2069,39848.0
2021-08-16 14:20:00,76.84,76.87,76.83,76.86,15922.0,72.2069,72.2351,72.1975,72.2257,15922.0
2021-08-16 14:25:00,76.86,76.91,76.82,76.86,35824.0,72.2257,72.2727,72.1881,72.2257,35824.0
2021-08-16 14:30:00,76.86,76.94,76.83,76.91,24747.0,72.2257,72.3009,72.1975,72.2727,24747.0
2021-08-16 14:35:00,76.91,76.94,76.9,76.93,15067.0,72.2727,72.3009,72.2633,72.2915,15067.0
2021-08-16 14:40:00,76.94,77.0,76.92,76.96,32648.0,72.3009,72.3573,72.2821,72.3197,32648.0
2021-08-16 14:45:00,76.97,77.06,76.96,77.05,20218.0,72.3291,72.4136,72.3197,72.4043,20218.0
2021-08-16 14:50:00,77.06,77.08,77.0,77.0,7660.0,72.4136,72.4324,72.3573,72.3573,7660.0
2021-08-16 14:55:00,77.0,77.04,77.0,77.0,31977.0,72.3573,72.3949,72.3573,72.3573,31977.0
2021-08-16 15:00:00,77.0,77.02,76.96,77.02,12899.0,72.3573,72.3761,72.3197,72.3761,12899.0
2021-08-16 15:05:00,77.01,77.01,76.95,76.98,11562.0,72.3667,72.3667,72.3103,72.3385,11562.0
2021-08-16 15:10:00,76.98,77.05,76.96,77.0,24839.0,72.3385,72.4043,72.3197,72.3573,24839.0
2021-08-16 15:15:00,76.98,77.02,76.97,76.98,24316.0,72.3385,72.3761,72.3291,72.3385,24316.0
2021-08-16 15:20:00,77.0,77.05,76.99,77.01,16300.0,72.3573,72.4043,72.3479,72.3667,16300.0
2021-08-16 15:25:00,77.01,77.05,77.0,77.03,19731.0,72.3667,72.4043,72.3573,72.3855,19731.0
2021-08-16 15:30:00,77.04,77.15,77.03,77.11,34983.0,72.3949,72.4982,72.3855,72.4606,34983.0
2021-08-16 15:35:00,77.11,77.11,77.03,77.03,28182.0,72.4606,72.4606,72.3855,72.3855,28182.0
2021-08-16 15:40:00,77.03,77.05,77.01,77.03,28869.0,72.3855,72.4043,72.3667,72.3855,28869.0
2021-08-16 15:45:00,77.02,77.07,77.0,77.01,39789.0,72.3761,72.423,72.3573,72.3667,39789.0
2021-08-16 15:50:00,77.0,77.1,76.96,77.06,53657.0,72.3573,72.4512,72.3197,72.4136,53657.0
2021-08-16 15:55:00,77.07,77.19,77.05,77.18,111856.0,72.423,72.5358,72.4043,72.5264,111856.0
2021-08-17 09:30:00,77.5,77.5,76.78,77.04,77471.0,72.8271,72.8271,72.1505,72.3949,77471.0
2021-08-17 09:35:00,77.07,77.16,76.88,76.88,26101.0,72.423,72.5076,72.2445,72.2445,26101.0
2021-08-17 09:40:00,76.91,77.05,76.83,76.96,25229.0,72.2727,72.4043,72.1975,72.3197,25229.0
2021-08-17 09:45:00,76.96,76.98,76.81,76.87,18212.0,72.3197,72.3385,72.1787,72.2351,18212.0
2021-08-17 09:50:00,76.85,76.94,76.73,76.75,34317.0,72.2163,72.3009,72.1035,72.1223,34317.0
2021-08-17 09:55:00,76.74,76.79,76.61,76.62,21241.0,72.1129,72.1599,71.9908,72.0002,21241.0
2021-08-17 10:00:00,76.59,76.62,76.43,76.46,24934.0,71.972,72.0002,71.8216,71.8498,24934.0
2021-08-17 10:05:00,76.46,76.6,76.41,76.57,16763.0,71.8498,71.9814,71.8028,71.9532,16763.0
2021-08-17 10:10:00,76.55,76.81,76.55,76.76,28578.0,71.9344,72.1787,71.9344,72.1317,28578.0
2021-08-17 10:15:00,76.74,76.75,76.65,76.72,12020.0,72.1129,72.1223,72.0284,72.0941,12020.0
2021-08-17 10:20:00,76.74,76.77,76.64,76.67,11349.0,72.1129,72.1411,72.019,72.0472,11349.0
2021-08-17 10:25:00,76.69,76.72,76.62,76.69,36902.0,72.066,72.0941,72.0002,72.066,36902.0
2021-08-17 10:30:00,76.69,76.7,76.58,76.59,18620.0,72.066,72.0754,71.9626,71.972,18620.0
2021-08-17 10:35:00,76.6,76.69,76.6,76.63,13359.0,71.9814,72.066,71.9814,72.0096,13359.0
2021-08-17 10:40:00,76.62,76.73,76.58,76.72,16867.0,72.0002,72.1035,71.9626,72.0941,16867.0
2021-08-17 10:45:00,76.7,76.75,76.65,76.7,47645.0,72.0754,72.1223,72.0284,72.0754,47645.0
2021-08-17 10:50:00,76.7,76.75,76.63,76.75,17924.0,72.0754,72.1223,72.0096,72.1223,17924.0
2021-08-17 10:55:00,76.76,76.79,76.63,76.66,6593.0,72.1317,72.1599,72.0096,72.0378,6593.0
2021-08-17 11:00:00,76.65,76.68,76.61,76.64,10801.0,72.0284,72.0566,71.9908,72.019,10801.0
2021-08-17 11:05:00,76.64,76.74,76.59,76.72,22040.0,72.019,72.1129,71.972,72.0941,22040.0
2021-08-17 11:10:00,76.73,76.8,76.64,76.78,10302.0,72.1035,72.1693,72.019,72.1505,10302.0
2021-08-17 11:15:00,76.79,76.88,76.72,76.84,28092.0,72.1599,72.2445,72.0941,72.2069,28092.0
2021-08-17 11:20:00,76.84,76.84,76.74,76.74,15140.0,72.2069,72.2069,72.1129,72.1129,15140.0
2021-08-17 11:25:00,76.74,76.75,76.66,76.71,8199.0,72.1129,72.1223,72.0378,72.0848,8199.0
2021-08-17 11:30:00,76.69,76.82,76.61,76.81,15801.0,72.066,72.1881,71.9908,72.1787,15801.0
2021-08-17 11:35:00,76.82,76.82,76.72,76.77,5606.0,72.1881,72.1881,72.0941,72.1411,5606.0
2021-08-17 11:40:00,76.77,76.77,76.71,76.76,14329.0,72.1411,72.1411,72.0848,72.1317,14329.0
2021-08-17 11:45:00,76.76,76.78,76.72,76.75,9207.0,72.1317,72.1505,72.0941,72.1223,9207.0
2021-08-17 11:50:00,76.75,76.75,76.64,76.65,16221.0,72.1223,72.1223,72.019,72.0284,16221.0
2021-08-17 11:55:00,76.63,76.63,76.58,76.6,9959.0,72.0096,72.0096,71.9626,71.9814,9959.0
2021-08-17 12:00:00,76.59,76.61,76.54,76.6,7784.0,71.972,71.9908,71.925,71.9814,7784.0
2021-08-17 12:05:00,76.58,76.67,76.58,76.61,6593.0,71.9626,72.0472,71.9626,71.9908,6593.0
2021-08-17 12:10:00,76.61,76.65,76.57,76.57,17700.0,71.9908,72.0284,71.9532,71.9532,17700.0
2021-08-17 12:15:00,76.57,76.59,76.51,76.56,19926.0,71.9532,71.972,71.8968,71.9438,19926.0
2021-08-17 12:20:00,76.57,76.64,76.57,76.63,9689.0,71.9532,72.019,71.9532,72.0096,9689.0
2021-08-17 12:25:00,76.62,76.68,76.59,76.65,50855.0,72.0002,72.0566,71.972,72.0284,50855.0
2021-08-17 12:30:00,76.63,76.63,76.48,76.51,11947.0,72.0096,72.0096,71.8686,71.8968,11947.0
2021-08-17 12:35:00,76.5,76.52,76.4,76.41,11341.0,71.8874,71.9062,71.7934,71.8028,11341.0
2021-08-17 12:40:00,76.41,76.47,76.38,76.42,17174.0,71.8028,71.8592,71.7746,71.8122,17174.0
2021-08-17 12:45:00,76.42,76.42,76.35,76.38,8722.0,71.8122,71.8122,71.7465,71.7746,8722.0
2021-08-17 12:50:00,76.39,76.42,76.31,76.32,10000.0,71.784,71.8122,71.7089,71.7183,10000.0
2021-08-17 12:55:00,76.31,76.31,76.25,76.25,7881.0,71.7089,71.7089,71.6525,71.6525,7881.0
2021-08-17 13:00:00,76.25,76.35,76.25,76.31,8368.0,71.6525,71.7465,71.6525,71.7089,8368.0
2021-08-17 13:05:00,76.3,76.39,76.29,76.38,4843.0,71.6995,71.784,71.6901,71.7746,4843.0
2021-08-17 13:10:00,76.38,76.48,76.38,76.45,7770.0,71.7746,71.8686,71.7746,71.8404,7770.0
2021-08-17 13:15:00,76.44,76.47,76.4,76.42,8778.0,71.831,71.8592,71.7934,71.8122,8778.0
2021-08-17 13:20:00,76.43,76.48,76.41,76.42,14788.0,71.8216,71.8686,71.8028,71.8122,14788.0
2021-08-17 13:25:00,76.42,76.56,76.42,76.56,15423.0,71.8122,71.9438,71.8122,71.9438,15423.0
2021-08-17 13:30:00,76.55,76.55,76.52,76.53,7250.0,71.9344,71.9344,71.9062,71.9156,7250.0
2021-08-17 13:35:00,76.52,76.52,76.43,76.44,13597.0,71.9062,71.9062,71.8216,71.831,13597.0
2021-08-17 13:40:00,76.43,76.45,76.39,76.43,11111.0,71.8216,71.8404,71.784,71.8216,11111.0
2021-08-17 13:45:00,76.44,76.45,76.37,76.45,12311.0,71.831,71.8404,71.7653,71.8404,12311.0
2021-08-17 13:50:00,76.45,76.49,76.42,76.48,10934.0,71.8404,71.878,71.8122,71.8686,10934.0
2021-08-17 13:55:00,76.48,76.57,76.48,76.57,13787.0,71.8686,71.9532,71.8686,71.9532,13787.0
2021-08-17 14:00:00,76.56,76.69,76.55,76.6,31068.0,71.9438,72.066,71.9344,71.9814,31068.0
2021-08-17 14:05:00,76.61,76.63,76.59,76.62,9824.0,71.9908,72.0096,71.972,72.0002,9824.0
2021-08-17 14:10:00,76.63,76.67,76.59,76.65,16302.0,72.0096,72.0472,71.972,72.0284,16302.0
2021-08-17 14:15:00,76.65,76.74,76.65,76.69,26807.0,72.0284,72.1129,72.0284,72.066,26807.0
2021-08-17 14:20:00,76.66,76.67,76.59,76.66,28093.0,72.0378,72.0472,71.972,72.0378,28093.0
2021-08-17 14:25:00,76.65,76.68,76.58,76.63,28525.0,72.0284,72.0566,71.9626,72.0096,28525.0
2021-08-17 14:30:00,76.64,76.67,76.58,76.61,14741.0,72.019,72.0472,71.9626,71.9908,14741.0
2021-08-17 14:35:00,76.61,76.65,76.57,76.57,36794.0,71.9908,72.0284,71.9532,71.9532,36794.0
2021-08-17 14:40:00,76.56,76.59,76.54,76.59,9046.0,71.9438,71.972,71.925,71.972,9046.0
2021-08-17 14:45:00,76.58,76.67,76.55,76.65,8235.0,71.9626,72.0472,71.9344,72.0284,8235.0
2021-08-17 14:50:00,76.66,76.71,76.64,76.64,10458.0,72.0378,72.0848,72.019,72.019,10458.0
2021-08-17 14:55:00,76.64,76.77,76.64,76.77,12482.0,72.019,72.1411,72.019,72.1411,12482.0
2021-08-17 15:00:00,76.76,76.78,76.74,76.77,12276.0,72.1317,72.1505,72.1129,72.1411,12276.0
2021-08-17 15:05:00,76.77,76.81,76.74,76.8,42703.0,72.1411,72.1787,72.1129,72.1693,42703.0
2021-08-17 15:10:00,76.8,76.84,76.78,76.82,31803.0,72.1693,72.2069,72.1505,72.1881,31803.0
2021-08-17 15:15:00,76.81,76.82,76.68,76.71,23353.0,72.1787,72.1881,72.0566,72.0848,23353.0
2021-08-17 15:20:00,76.7,76.78,76.69,76.74,38655.0,72.0754,72.1505,72.066,72.1129,38655.0
2021-08-17 15:25:00,76.73,76.74,76.65,76.72,21283.0,72.1035,72.1129,72.0284,72.0941,21283.0
2021-08-17 15:30:00,76.73,76.81,76.73,76.79,32029.0,72.1035,72.1787,72.1035,72.1599,32029.0
2021-08-17 15:35:00,76.79,76.84,76.72,76.73,31029.0,72.1599,72.2069,72.0941,72.1035,31029.0
2021-08-17 15:40:00,76.74,76.76,76.67,76.72,33604.0,72.1129,72.1317,72.0472,72.0941,33604.0
2021-08-17 15:45:00,76.71,76.77,76.66,76.76,35291.0,72.0848,72.1411,72.0378,72.1317,35291.0
2021-08-17 15:50:00,76.76,76.89,76.76,76.86,69697.0,72.1317,72.2539,72.1317,72.2257,69697.0
2021-08-17 15:55:00,76.88,77.05,76.87,77.0,215802.0,72.2445,72.4043,72.2351,72.3573,215802.0
2021-08-18 09:30:00,76.67,76.82,76.41,76.55,81935.0,72.0472,72.1881,71.8028,71.9344,81935.0
2021-08-18 09:35:00,76.53,76.61,76.45,76.45,23642.0,71.9156,71.9908,71.8404,71.8404,23642.0
2021-08-18 09:40:00,76.45,76.67,76.44,76.65,20492.0,71.8404,72.0472,71.831,72.0284,20492.0
2021-08-18 09:45:00,76.66,76.67,76.47,76.48,23920.0,72.0378,72.0472,71.8592,71.8686,23920.0
2021-08-18 09:50:00,76.5,76.61,76.43,76.61,20341.0,71.8874,71.9908,71.8216,71.9908,20341.0
2021-08-18 09:55:00,76.61,76.69,76.55,76.64,47519.0,71.9908,72.066,71.9344,72.019,47519.0
2021-08-18 10:00:00,76.65,76.87,76.64,76.83,37416.0,72.0284,72.2351,72.019,72.1975,37416.0
2021-08-18 10:05:00,76.82,76.87,76.78,76.87,18152.0,72.1881,72.2351,72.1505,72.2351,18152.0
2021-08-18 10:10:00,76.86,76.96,76.86,76.96,9359.0,72.2257,72.3197,72.2257,72.3197,9359.0
2021-08-18 10:15:00,76.95,76.98,76.86,76.97,66302.0,72.3103,72.3385,72.2257,72.3291,66302.0
2021-08-18 10:20:00,76.98,77.12,76.93,77.07,14149.0,72.3385,72.47,72.2915,72.423,14149.0
2021-08-18 10:25:00,77.06,77.11,77.03,77.11,10093.0,72.4136,72.4606,72.3855,72.4606,10093.0
2021-08-18 10:30:00,77.13,77.25,77.09,77.23,12720.0,72.4794,72.5922,72.4418,72.5734,12720.0
2021-08-18 10:35:00,77.23,77.23,77.08,77.08,32309.0,72.5734,72.5734,72.4324,72.4324,32309.0
2021-08-18 10:40:00,77.09,77.21,77.06,77.21,26729.0,72.4418,72.5546,72.4136,72.5546,26729.0
2021-08-18 10:45:00,77.2,77.2,77.05,77.08,27570.0,72.5452,72.5452,72.4043,72.4324,27570.0
2021-08-18 10:50:00,77.07,77.2,77.07,77.16,36492.0,72.423,72.5452,72.423,72.5076,36492.0
2021-08-18 10:55:00,77.15,77.17,77.0,77.08,29993.0,72.4982,72.517,72.3573,72.4324,29993.0
2021-08-18 11:00:00,77.06,77.07,76.97,76.97,26644.0,72.4136,72.423,72.3291,72.3291,26644.0
2021-08-18 11:05:00,76.96,76.99,76.88,76.95,9778.0,72.3197,72.3479,72.2445,72.3103,9778.0
2021-08-18 11:10:00,76.96,76.99,76.87,76.9,13865.0,72.3197,72.3479,72.2351,72.2633,13865.0
2021-08-18 11:15:00,76.9,76.98,76.84,76.98,11021.0,72.2633,72.3385,72.2069,72.3385,11021.0
2021-08-18 11:20:00,76.97,76.99,76.92,76.99,11202.0,72.3291,72.3479,72.2821,72.3479,11202.0
2021-08-18 11:25:00,77.01,77.07,76.97,77.03,19942.0,72.3667,72.423,72.3291,72.3855,19942.0
2021-08-18 11:30:00,77.03,77.04,76.92,77.0,30579.0,72.3855,72.3949,72.2821,72.3573,30579.0
2021-08-18 11:35:00,77.0,77.05,76.94,77.04,9107.0,72.3573,72.4043,72.3009,72.3949,9107.0
2021-08-18 11:40:00,77.03,77.12,77.03,77.12,10295.0,72.3855,72.47,72.3855,72.47,10295.0
2021-08-18 11:45:00,77.13,77.17,77.05,77.08,6242.0,72.4794,72.517,72.4043,72.4324,6242.0
2021-08-18 11:50:00,77.08,77.12,76.99,77.12,14212.0,72.4324,72.47,72.3479,72.47,14212.0
2021-08-18 11:55:00,77.12,77.18,77.06,77.1,24372.0,72.47,72.5264,72.4136,72.4512,24372.0
2021-08-18 12:00:00,77.09,77.12,77.06,77.08,4970.0,72.4418,72.47,72.4136,72.4324,4970.0
2021-08-18 12:05:00,77.06,77.14,77.04,77.11,7326.0,72.4136,72.4888,72.3949,72.4606,7326.0
2021-08-18 12:10:00,77.12,77.19,77.1,77.14,15269.0,72.47,72.5358,72.4512,72.4888,15269.0
2021-08-18 12:15:00,77.15,77.23,77.1,77.2,19260.0,72.4982,72.5734,72.4512,72.5452,19260.0
2021-08-18 12:20:00,77.21,77.23,77.12,77.13,7260.0,72.5546,72.5734,72.47,72.4794,7260.0
2021-08-18 12:25:00,77.13,77.18,77.09,77.09,12710.0,72.4794,72.5264,72.4418,72.4418,12710.0
2021-08-18 12:30:00,77.1,77.19,77.09,77.19,39971.0,72.4512,72.5358,72.4418,72.5358,39971.0
2021-08-18 12:35:00,77.2,77.21,77.02,77.12,34280.0,72.5452,72.5546,72.3761,72.47,34280.0
2021-08-18 12:40:00,77.11,77.15,77.07,77.13,6724.0,72.4606,72.4982,72.423,72.4794,6724.0
2021-08-18 12:45:00,77.14,77.2,77.14,77.18,12428.0,72.4888,72.5452,72.4888,72.5264,12428.0
2021-08-18 12:50:00,77.18,77.23,77.15,77.23,7796.0,72.5264,72.5734,72.4982,72.5734,7796.0
2021-08-18 12:55:00,77.21,77.28,77.21,77.27,10376.0,72.5546,72.6204,72.5546,72.611,10376.0
2021-08-18 13:00:00,77.27,77.32,77.26,77.31,8511.0,72.611,72.658,72.6016,72.6486,8511.0
2021-08-18 13:05:00,77.32,77.33,77.26,77.32,6746.0,72.658,72.6674,72.6016,72.658,6746.0
2021-08-18 13:10:00,77.32,77.35,77.22,77.22,24100.0,72.658,72.6862,72.564,72.564,24100.0
2021-08-18 13:15:00,77.22,77.26,77.15,77.21,12367.0,72.564,72.6016,72.4982,72.5546,12367.0
2021-08-18 13:20:00,77.22,77.25,77.2,77.23,7448.0,72.564,72.5922,72.5452,72.5734,7448.0
2021-08-18 13:25:00,77.23,77.23,77.16,77.2,17946.0,72.5734,72.5734,72.5076,72.5452,17946.0
2021-08-18 13:30:00,77.2,77.26,77.19,77.23,10254.0,72.5452,72.6016,72.5358,72.5734,10254.0
2021-08-18 13:35:00,77.23,77.32,77.23,77.32,9535.0,72.5734,72.658,72.5734,72.658,9535.0
2021-08-18 13:40:00,77.32,77.45,77.32,77.42,19073.0,72.658,72.7801,72.658,72.7519,19073.0
2021-08-18 13:45:00,77.43,77.49,77.42,77.47,14307.0,72.7613,72.8177,72.7519,72.7989,14307.0
2021-08-18 13:50:00,77.47,77.49,77.45,77.46,6575.0,72.7989,72.8177,72.7801,72.7895,6575.0
2021-08-18 13:55:00,77.46,77.54,77.46,77.48,13756.0,72.7895,72.8647,72.7895,72.8083,13756.0
2021-08-18 14:00:00,77.49,77.6,77.44,77.6,26949.0,72.8177,72.9211,72.7707,72.9211,26949.0
2021-08-18 14:05:00,77.62,77.62,77.46,77.51,8595.0,72.9399,72.9399,72.7895,72.8365,8595.0
2021-08-18 14:10:00,77.5,77.51,77.2,77.28,12542.0,72.8271,72.8365,72.5452,72.6204,12542.0
2021-08-18 14:15:00,77.27,77.32,77.15,77.28,20551.0,72.611,72.658,72.4982,72.6204,20551.0
2021-08-18 14:20:00,77.32,77.33,77.15,77.29,28523.0,72.658,72.6674,72.4982,72.6298,28523.0
2021-08-18 14:25:00,77.3,77.43,77.28,77.42,24251.0,72.6392,72.7613,72.6204,72.7519,24251.0
2021-08-18 14:30:00,77.42,77.44,77.34,77.4,29122.0,72.7519,72.7707,72.6768,72.7331,29122.0
2021-08-18 14:35:00,77.4,77.41,77.34,77.36,9951.0,72.7331,72.7425,72.6768,72.6956,9951.0
2021-08-18 14:40:00,77.36,77.37,77.29,77.32,20001.0,72.6956,72.705,72.6298,72.658,20001.0
2021-08-18 14:45:00,77.3,77.37,77.29,77.34,17222.0,72.6392,72.705,72.6298,72.6768,17222.0
2021-08-18 14:50:00,77.33,77.38,77.27,77.34,42352.0,72.6674,72.7144,72.611,72.6768,42352.0
2021-08-18 14:55:00,77.33,77.36,77.3,77.35,24036.0,72.6674,72.6956,72.6392,72.6862,24036.0
2021-08-18 15:00:00,77.34,77.34,77.19,77.23,28410.0,72.6768,72.6768,72.5358,72.5734,28410.0
2021-08-18 15:05:00,77.24,77.29,77.2,77.23,39133.0,72.5828,72.6298,72.5452,72.5734,39133.0
2021-08-18 15:10:00,77.23,77.33,77.17,77.2,54959.0,72.5734,72.6674,72.517,72.5452,54959.0
2021-08-18 15:15:00,77.2,77.31,77.17,77.3,18937.0,72.5452,72.6486,72.517,72.6392,18937.0
2021-08-18 15:20:00,77.3,77.31,77.22,77.22,21791.0,72.6392,72.6486,72.564,72.564,21791.0
2021-08-18 15:25:00,77.22,77.23,77.13,77.14,20702.0,72.564,72.5734,72.4794,72.4888,20702.0
2021-08-18 15:30:00,77.13,77.16,77.06,77.08,29925.0,72.4794,72.5076,72.4136,72.4324,29925.0
2021-08-18 15:35:00,77.06,77.09,76.91,76.96,50975.0,72.4136,72.4418,72.2727,72.3197,50975.0
2021-08-18 15:40:00,76.96,77.07,76.96,77.03,27436.0,72.3197,72.423,72.3197,72.3855,27436.0
2021-08-18 15:45:00,77.04,77.11,76.83,76.85,35452.0,72.3949,72.4606,72.1975,72.2163,35452.0
2021-08-18 15:50:00,76.84,76.87,76.78,76.8,86431.0,72.2069,72.2351,72.1505,72.1693,86431.0
2021-08-18 15:55:00,76.79,76.83,76.6,76.67,142619.0,72.1599,72.1975,71.9814,72.0472,142619.0
2021-08-19 09:30:00,76.1,76.38,75.76,76.37,56190.0,71.738,72.0019,71.4175,71.9925,56190.0
2021-08-19 09:35:00,76.31,76.38,76.08,76.24,17728.0,71.9359,72.0019,71.7191,71.87,17728.0
2021-08-19 09:40:00,76.2,76.42,76.17,76.36,10698.0,71.8323,72.0396,71.804,71.9831,10698.0
2021-08-19 09:45:00,76.34,76.45,76.27,76.27,10647.0,71.9642,72.0679,71.8982,71.8982,10647.0
2021-08-19 09:50:00,76.3,76.33,76.23,76.25,5128.0,71.9265,71.9548,71.8605,71.8794,5128.0
2021-08-19 09:55:00,76.22,76.26,76.19,76.23,7204.0,71.8511,71.8888,71.8228,71.8605,7204.0
2021-08-19 10:00:00,76.25,76.25,76.07,76.07,11683.0,71.8794,71.8794,71.7097,71.7097,11683.0
2021-08-19 10:05:00,76.06,76.17,76.03,76.06,9267.0,71.7003,71.804,71.672,71.7003,9267.0
2021-08-19 10:10:00,76.06,76.09,75.98,76.08,14939.0,71.7003,71.7286,71.6249,71.7191,14939.0
2021-08-19 10:15:00,76.06,76.2,76.03,76.11,14317.0,71.7003,71.8323,71.672,71.7474,14317.0
2021-08-19 10:20:00,76.11,76.13,76.0,76.03,9856.0,71.7474,71.7663,71.6437,71.672,9856.0
2021-08-19 10:25:00,75.99,76.0,75.87,75.87,9509.0,71.6343,71.6437,71.5212,71.5212,9509.0
2021-08-19 10:30:00,75.87,75.87,75.72,75.77,9368.0,71.5212,71.5212,71.3798,71.4269,9368.0
2021-08-19 10:35:00,75.77,75.78,75.46,75.48,20726.0,71.4269,71.4363,71.1347,71.1535,20726.0
2021-08-19 10:40:00,75.48,75.48,75.38,75.41,34530.0,71.1535,71.1535,71.0593,71.0875,34530.0
2021-08-19 10:45:00,75.41,75.6,75.4,75.56,16124.0,71.0875,71.2666,71.0781,71.2289,16124.0
2021-08-19 10:50:00,75.55,75.68,75.54,75.62,13084.0,71.2195,71.3421,71.2101,71.2855,13084.0
2021-08-19 10:55:00,75.66,75.8,75.64,75.77,8906.0,71.3232,71.4552,71.3043,71.4269,8906.0
2021-08-19 11:00:00,75.78,75.78,75.63,75.66,32940.0,71.4363,71.4363,71.2949,71.3232,32940.0
2021-08-19 11:05:00,75.64,75.74,75.63,75.63,30633.0,71.3043,71.3986,71.2949,71.2949,30633.0
2021-08-19 11:10:00,75.61,75.73,75.61,75.72,14560.0,71.2761,71.3892,71.2761,71.3798,14560.0
2021-08-19 11:15:00,75.7,75.71,75.56,75.7,10505.0,71.3609,71.3703,71.2289,71.3609,10505.0
2021-08-19 11:20:00,75.71,75.71,75.59,75.65,8884.0,71.3703,71.3703,71.2572,71.3138,8884.0
2021-08-19 11:25:00,75.65,75.66,75.53,75.53,21370.0,71.3138,71.3232,71.2007,71.2007,21370.0
2021-08-19 11:30:00,75.53,75.69,75.51,75.66,14427.0,71.2007,71.3515,71.1818,71.3232,14427.0
2021-08-19 11:35:00,75.65,75.67,75.57,75.63,7520.0,71.3138,71.3326,71.2384,71.2949,7520.0
2021-08-19 11:40:00,75.62,75.77,75.62,75.77,6851.0,71.2855,71.4269,71.2855,71.4269,6851.0
2021-08-19 11:45:00,75.77,75.86,75.77,75.84,8088.0,71.4269,71.5117,71.4269,71.4929,8088.0
2021-08-19 11:50:00,75.86,75.86,75.81,75.81,6855.0,71.5117,71.5117,71.4646,71.4646,6855.0
2021-08-19 11:55:00,75.83,75.85,75.78,75.84,15688.0,71.4835,71.5023,71.4363,71.4929,15688.0
2021-08-19 12:00:00,75.85,75.88,75.81,75.82,8334.0,71.5023,71.5306,71.4646,71.474,8334.0
2021-08-19 12:05:00,75.83,75.83,75.7,75.7,6766.0,71.4835,71.4835,71.3609,71.3609,6766.0
2021-08-19 12:10:00,75.69,75.82,75.69,75.78,9491.0,71.3515,71.474,71.3515,71.4363,9491.0
2021-08-19 12:15:00,75.77,75.79,75.73,75.73,7988.0,71.4269,71.4458,71.3892,71.3892,7988.0
2021-08-19 12:20:00,75.72,75.79,75.71,75.76,12383.0,71.3798,71.4458,71.3703,71.4175,12383.0
2021-08-19 12:25:00,75.76,75.82,75.74,75.76,6245.0,71.4175,71.474,71.3986,71.4175,6245.0
2021-08-19 12:30:00,75.78,75.83,75.78,75.8,7800.0,71.4363,71.4835,71.4363,71.4552,7800.0
2021-08-19 12:35:00,75.82,75.87,75.79,75.86,26867.0,71.474,71.5212,71.4458,71.5117,26867.0
2021-08-19 12:40:00,75.87,75.87,75.81,75.82,9828.0,71.5212,71.5212,71.4646,71.474,9828.0
2021-08-19 12:45:00,75.82,75.84,75.8,75.84,12443.0,71.474,71.4929,71.4552,71.4929,12443.0
2021-08-19 12:50:00,75.84,75.88,75.84,75.84,10410.0,71.4929,71.5306,71.4929,71.4929,10410.0
2021-08-19 12:55:00,75.87,75.9,75.83,75.88,8473.0,71.5212,71.5494,71.4835,71.5306,8473.0
2021-08-19 13:00:00,75.89,75.89,75.81,75.81,10328.0,71.54,71.54,71.4646,71.4646,10328.0
2021-08-19 13:05:00,75.81,75.82,75.75,75.79,21328.0,71.4646,71.474,71.408,71.4458,21328.0
2021-08-19 13:10:00,75.78,75.87,75.77,75.8,18583.0,71.4363,71.5212,71.4269,71.4552,18583.0
2021-08-19 13:15:00,75.77,75.83,75.77,75.81,6664.0,71.4269,71.4835,71.4269,71.4646,6664.0
2021-08-19 13:20:00,75.82,75.83,75.74,75.75,4502.0,71.474,71.4835,71.3986,71.408,4502.0
2021-08-19 13:25:00,75.75,75.76,75.65,75.66,5697.0,71.408,71.4175,71.3138,71.3232,5697.0
2021-08-19 13:30:00,75.67,75.71,75.6,75.65,21847.0,71.3326,71.3703,71.2666,71.3138,21847.0
2021-08-19 13:35:00,75.65,75.75,75.63,75.75,7132.0,71.3138,71.408,71.2949,71.408,7132.0
2021-08-19 13:40:00,75.76,75.84,75.75,75.8,10007.0,71.4175,71.4929,71.408,71.4552,10007.0
2021-08-19 13:45:00,75.81,75.83,75.74,75.82,13830.0,71.4646,71.4835,71.3986,71.474,13830.0
2021-08-19 13:50:00,75.83,75.87,75.82,75.83,6770.0,71.4835,71.5212,71.474,71.4835,6770.0
2021-08-19 13:55:00,75.84,75.84,75.77,75.8,8686.0,71.4929,71.4929,71.4269,71.4552,8686.0
2021-08-19 14:00:00,75.78,75.85,75.72,75.76,11138.0,71.4363,71.5023,71.3798,71.4175,11138.0
2021-08-19 14:05:00,75.73,75.76,75.66,75.69,6907.0,71.3892,71.4175,71.3232,71.3515,6907.0
2021-08-19 14:10:00,75.68,75.73,75.67,75.7,6949.0,71.3421,71.3892,71.3326,71.3609,6949.0
2021-08-19 14:15:00,75.69,75.74,75.67,75.71,9321.0,71.3515,71.3986,71.3326,71.3703,9321.0
2021-08-19 14:20:00,75.7,75.78,75.66,75.78,26028.0,71.3609,71.4363,71.3232,71.4363,26028.0
2021-08-19 14:25:00,75.77,75.78,75.55,75.56,11712.0,71.4269,71.4363,71.2195,71.2289,11712.0
2021-08-19 14:30:00,75.54,75.55,75.48,75.54,22172.0,71.2101,71.2195,71.1535,71.2101,22172.0
2021-08-19 14:35:00,75.54,75.56,75.51,75.55,24737.0,71.2101,71.2289,71.1818,71.2195,24737.0
2021-08-19 14:40:00,75.54,75.59,75.48,75.55,9073.0,71.2101,71.2572,71.1535,71.2195,9073.0
2021-08-19 14:45:00,75.54,75.58,75.48,75.56,11003.0,71.2101,71.2478,71.1535,71.2289,11003.0
2021-08-19 14:50:00,75.55,75.65,75.45,75.65,23876.0,71.2195,71.3138,71.1252,71.3138,23876.0
2021-08-19 14:55:00,75.64,75.71,75.62,75.66,9780.0,71.3043,71.3703,71.2855,71.3232,9780.0
2021-08-19 15:00:00,75.67,75.82,75.67,75.81,10127.0,71.3326,71.474,71.3326,71.4646,10127.0
2021-08-19 15:05:00,75.82,75.84,75.77,75.77,7213.0,71.474,71.4929,71.4269,71.4269,7213.0
2021-08-19 15:10:00,75.78,75.81,75.72,75.73,8776.0,71.4363,71.4646,71.3798,71.3892,8776.0
2021-08-19 15:15:00,75.74,75.79,75.7,75.78,11859.0,71.3986,71.4458,71.3609,71.4363,11859.0
2021-08-19 15:20:00,75.78,75.85,75.74,75.85,9290.0,71.4363,71.5023,71.3986,71.5023,9290.0
2021-08-19 15:25:00,75.84,75.93,75.83,75.92,12535.0,71.4929,71.5777,71.4835,71.5683,12535.0
2021-08-19 15:30:00,75.91,75.94,75.87,75.92,15889.0,71.5589,71.5872,71.5212,71.5683,15889.0
2021-08-19 15:35:00,75.92,75.94,75.79,75.8,21710.0,71.5683,71.5872,71.4458,71.4552,21710.0
2021-08-19 15:40:00,75.78,75.79,75.69,75.76,31795.0,71.4363,71.4458,71.3515,71.4175,31795.0
2021-08-19 15:45:00,75.75,75.77,75.7,75.73,21036.0,71.408,71.4269,71.3609,71.3892,21036.0
2021-08-19 15:50:00,75.72,75.79,75.37,75.69,127773.0,71.3798,71.4458,71.0498,71.3515,127773.0
2021-08-19 15:55:00,75.7,75.86,75.7,75.79,201061.0,71.3609,71.5117,71.3609,71.4458,201061.0
2021-08-20 09:30:00,75.58,75.75,75.34,75.54,70440.0,71.2478,71.408,71.0215,71.2101,70440.0
2021-08-20 09:35:00,75.58,75.88,75.57,75.78,11719.0,71.2478,71.5306,71.2384,71.4363,11719.0
2021-08-20 09:40:00,75.78,75.85,75.74,75.79,11044.0,71.4363,71.5023,71.3986,71.4458,11044.0
2021-08-20 09:45:00,75.82,75.91,75.79,75.84,18047.0,71.474,71.5589,71.4458,71.4929,18047.0
2021-08-20 09:50:00,75.82,75.9,75.67,75.71,5590.0,71.474,71.5494,71.3326,71.3703,5590.0
2021-08-20 09:55:00,75.72,75.85,75.72,75.81,12923.0,71.3798,71.5023,71.3798,71.4646,12923.0
2021-08-20 10:00:00,75.81,75.94,75.75,75.92,6270.0,71.4646,71.5872,71.408,71.5683,6270.0
2021-08-20 10:05:00,75.94,75.97,75.88,75.91,7812.0,71.5872,71.6154,71.5306,71.5589,7812.0
2021-08-20 10:10:00,75.93,75.97,75.84,75.84,6530.0,71.5777,71.6154,71.4929,71.4929,6530.0
2021-08-20 10:15:00,75.86,75.93,75.72,75.91,11266.0,71.5117,71.5777,71.3798,71.5589,11266.0
2021-08-20 10:20:00,75.89,76.03,75.88,76.0,24853.0,71.54,71.672,71.5306,71.6437,24853.0
2021-08-20 10:25:00,76.0,76.06,75.96,76.02,9990.0,71.6437,71.7003,71.606,71.6626,9990.0
2021-08-20 10:30:00,76.03,76.11,76.02,76.11,24377.0,71.672,71.7474,71.6626,71.7474,24377.0
2021-08-20 10:35:00,76.13,76.21,76.05,76.07,23680.0,71.7663,71.8417,71.6908,71.7097,23680.0
2021-08-20 10:40:00,76.06,76.12,76.02,76.04,11371.0,71.7003,71.7568,71.6626,71.6814,11371.0
2021-08-20 10:45:00,76.05,76.13,76.04,76.08,6107.0,71.6908,71.7663,71.6814,71.7191,6107.0
2021-08-20 10:50:00,76.07,76.08,76.02,76.07,4292.0,71.7097,71.7191,71.6626,71.7097,4292.0
2021-08-20 10:55:00,76.09,76.09,75.98,76.04,20317.0,71.7286,71.7286,71.6249,71.6814,20317.0
2021-08-20 11:00:00,76.05,76.11,76.02,76.02,12504.0,71.6908,71.7474,71.6626,71.6626,12504.0
2021-08-20 11:05:00,76.02,76.2,76.02,76.17,10281.0,71.6626,71.8323,71.6626,71.804,10281.0
2021-08-20 11:10:00,76.17,76.21,76.17,76.19,8684.0,71.804,71.8417,71.804,71.8228,8684.0
2021-08-20 11:15:00,76.21,76.23,76.18,76.21,8383.0,71.8417,71.8605,71.8134,71.8417,8383.0
2021-08-20 11:20:00,76.22,76.31,76.2,76.29,3633.0,71.8511,71.9359,71.8323,71.9171,3633.0
2021-08-20 11:25:00,76.28,76.31,76.24,76.26,5573.0,71.9077,71.9359,71.87,71.8888,5573.0
2021-08-20 11:30:00,76.26,76.34,76.26,76.34,5626.0,71.8888,71.9642,71.8888,71.9642,5626.0
2021-08-20 11:35:00,76.34,76.34,76.21,76.23,4519.0,71.9642,71.9642,71.8417,71.8605,4519.0
2021-08-20 11:40:00,76.23,76.29,76.22,76.26,5224.0,71.8605,71.9171,71.8511,71.8888,5224.0
2021-08-20 11:45:00,76.26,76.26,76.2,76.21,10291.0,71.8888,71.8888,71.8323,71.8417,10291.0
2021-08-20 11:50:00,76.22,76.29,76.2,76.27,23978.0,71.8511,71.9171,71.8323,71.8982,23978.0
2021-08-20 11:55:00,76.27,76.33,76.25,76.33,2805.0,71.8982,71.9548,71.8794,71.9548,2805.0
2021-08-20 12:00:00,76.33,76.38,76.3,76.38,10787.0,71.9548,72.0019,71.9265,72.0019,10787.0
2021-08-20 12:05:00,76.37,76.38,76.34,76.34,3000.0,71.9925,72.0019,71.9642,71.9642,3000.0
2021-08-20 12:10:00,76.33,76.33,76.28,76.3,10367.0,71.9548,71.9548,71.9077,71.9265,10367.0
2021-08-20 12:15:00,76.3,76.33,76.28,76.29,4200.0,71.9265,71.9548,71.9077,71.9171,4200.0
2021-08-20 12:20:00,76.29,76.35,76.29,76.35,6848.0,71.9171,71.9737,71.9171,71.9737,6848.0
2021-08-20 12:25:00,76.34,76.38,76.31,76.37,6881.0,71.9642,72.0019,71.9359,71.9925,6881.0
2021-08-20 12:30:00,76.39,76.44,76.39,76.44,10061.0,72.0114,72.0585,72.0114,72.0585,10061.0
2021-08-20 12:35:00,76.44,76.49,76.44,76.46,8941.0,72.0585,72.1056,72.0585,72.0773,8941.0
2021-08-20 12:40:00,76.45,76.53,76.44,76.53,13984.0,72.0679,72.1433,72.0585,72.1433,13984.0
2021-08-20 12:45:00,76.52,76.58,76.49,76.53,21867.0,72.1339,72.1905,72.1056,72.1433,21867.0
2021-08-20 12:50:00,76.53,76.53,76.49,76.5,5227.0,72.1433,72.1433,72.1056,72.1151,5227.0
2021-08-20 12:55:00,76.49,76.52,76.47,76.47,5688.0,72.1056,72.1339,72.0868,72.0868,5688.0
2021-08-20 13:00:00,76.48,76.53,76.47,76.52,13059.0,72.0962,72.1433,72.0868,72.1339,13059.0
2021-08-20 13:05:00,76.53,76.56,76.43,76.44,25381.0,72.1433,72.1716,72.0491,72.0585,25381.0
2021-08-20 13:10:00,76.44,76.5,76.44,76.48,9437.0,72.0585,72.1151,72.0585,72.0962,9437.0
2021-08-20 13:15:00,76.48,76.53,76.48,76.5,7597.0,72.0962,72.1433,72.0962,72.1151,7597.0
2021-08-20 13:20:00,76.49,76.5,76.46,76.47,3985.0,72.1056,72.1151,72.0773,72.0868,3985.0
2021-08-20 13:25:00,76.45,76.52,76.43,76.49,7715.0,72.0679,72.1339,72.0491,72.1056,7715.0
2021-08-20 13:30:00,76.48,76.48,76.41,76.42,6554.0,72.0962,72.0962,72.0302,72.0396,6554.0
2021-08-20 13:35:00,76.42,76.5,76.41,76.44,22635.0,72.0396,72.1151,72.0302,72.0585,22635.0
2021-08-20 13:40:00,76.42,76.45,76.39,76.42,9507.0,72.0396,72.0679,72.0114,72.0396,9507.0
2021-08-20 13:45:00,76.44,76.46,76.39,76.4,5060.0,72.0585,72.0773,72.0114,72.0208,5060.0
2021-08-20 13:50:00,76.4,76.45,76.37,76.39,8244.0,72.0208,72.0679,71.9925,72.0114,8244.0
2021-08-20 13:55:00,76.39,76.39,76.36,76.39,8316.0,72.0114,72.0114,71.9831,72.0114,8316.0
2021-08-20 14:00:00,76.39,76.46,76.39,76.43,15986.0,72.0114,72.0773,72.0114,72.0491,15986.0
2021-08-20 14:05:00,76.43,76.49,76.43,76.44,5824.0,72.0491,72.1056,72.0491,72.0585,5824.0
2021-08-20 14:10:00,76.45,76.48,76.44,76.45,7029.0,72.0679,72.0962,72.0585,72.0679,7029.0
2021-08-20 14:15:00,76.43,76.47,76.42,76.43,6905.0,72.0491,72.0868,72.0396,72.0491,6905.0
2021-08-20 14:20:00,76.4,76.4,76.33,76.33,14734.0,72.0208,72.0208,71.9548,71.9548,14734.0
2021-08-20 14:25:00,76.34,76.44,76.34,76.35,15358.0,71.9642,72.0585,71.9642,71.9737,15358.0
2021-08-20 14:30:00,76.36,76.38,76.31,76.35,8102.0,71.9831,72.0019,71.9359,71.9737,8102.0
2021-08-20 14:35:00,76.34,76.45,76.31,76.42,37713.0,71.9642,72.0679,71.9359,72.0396,37713.0
2021-08-20 14:40:00,76.42,76.46,76.36,76.41,36714.0,72.0396,72.0773,71.9831,72.0302,36714.0
2021-08-20 14:45:00,76.42,76.44,76.38,76.43,39984.0,72.0396,72.0585,72.0019,72.0491,39984.0
2021-08-20 14:50:00,76.43,76.5,76.42,76.49,21439.0,72.0491,72.1151,72.0396,72.1056,21439.0
2021-08-20 14:55:00,76.48,76.53,76.47,76.51,19279.0,72.0962,72.1433,72.0868,72.1245,19279.0
2021-08-20 15:00:00,76.51,76.57,76.5,76.56,16436.0,72.1245,72.181,72.1151,72.1716,16436.0
2021-08-20 15:05:00,76.57,76.59,76.44,76.51,37932.0,72.181,72.1999,72.0585,72.1245,37932.0
2021-08-20 15:10:00,76.51,76.58,76.5,76.58,20008.0,72.1245,72.1905,72.1151,72.1905,20008.0
2021-08-20 15:15:00,76.57,76.62,76.55,76.55,23006.0,72.181,72.2282,72.1622,72.1622,23006.0
2021-08-20 15:20:00,76.53,76.59,76.53,76.57,14230.0,72.1433,72.1999,72.1433,72.181,14230.0
2021-08-20 15:25:00,76.57,76.66,76.56,76.64,18355.0,72.181,72.2659,72.1716,72.247,18355.0
2021-08-20 15:30:00,76.63,76.69,76.58,76.69,36807.0,72.2376,72.2942,72.1905,72.2942,36807.0
2021-08-20 15:35:00,76.68,76.73,76.67,76.7,23559.0,72.2847,72.3319,72.2753,72.3036,23559.0
2021-08-20 15:40:00,76.7,76.77,76.68,76.75,25714.0,72.3036,72.3696,72.2847,72.3507,25714.0
2021-08-20 15:45:00,76.74,76.79,76.7,76.7,19888.0,72.3413,72.3884,72.3036,72.3036,19888.0
2021-08-20 15:50:00,76.69,76.76,76.51,76.59,81733.0,72.2942,72.3602,72.1245,72.1999,81733.0
2021-08-20 15:55:00,76.59,76.76,76.58,76.71,213206.0,72.1999,72.3602,72.1905,72.313,213206.0
2021-08-23 09:30:00,77.05,77.16,76.94,77.13,37588.0,72.6335,72.7372,72.5298,72.7089,37588.0
2021-08-23 09:35:00,77.2,77.28,77.04,77.14,16081.0,72.7749,72.8503,72.6241,72.7184,16081.0
2021-08-23 09:40:00,77.16,77.31,77.16,77.25,18037.0,72.7372,72.8786,72.7372,72.8221,18037.0
2021-08-23 09:45:00,77.23,77.26,77.18,77.23,38709.0,72.8032,72.8315,72.7561,72.8032,38709.0
2021-08-23 09:50:00,77.25,77.3,77.15,77.15,51279.0,72.8221,72.8692,72.7278,72.7278,51279.0
2021-08-23 09:55:00,77.15,77.26,76.99,77.22,36064.0,72.7278,72.8315,72.577,72.7938,36064.0
2021-08-23 10:00:00,77.23,77.34,77.23,77.29,17904.0,72.8032,72.9069,72.8032,72.8598,17904.0
2021-08-23 10:05:00,77.27,77.3,77.24,77.25,12118.0,72.8409,72.8692,72.8126,72.8221,12118.0
2021-08-23 10:10:00,77.27,77.27,77.14,77.16,14795.0,72.8409,72.8409,72.7184,72.7372,14795.0
2021-08-23 10:15:00,77.17,77.2,77.06,77.17,21062.0,72.7467,72.7749,72.643,72.7467,21062.0
2021-08-23 10:20:00,77.17,77.32,77.14,77.31,15739.0,72.7467,72.8881,72.7184,72.8786,15739.0
2021-08-23 10:25:00,77.28,77.28,77.11,77.25,21025.0,72.8503,72.8503,72.6901,72.8221,21025.0
2021-08-23 10:30:00,77.27,77.44,77.24,77.4,31069.0,72.8409,73.0012,72.8126,72.9635,31069.0
2021-08-23 10:35:00,77.4,77.53,77.37,77.48,22352.0,72.9635,73.086,72.9352,73.0389,22352.0
2021-08-23 10:40:00,77.49,77.52,77.42,77.43,14258.0,73.0483,73.0766,72.9823,72.9917,14258.0
2021-08-23 10:45:00,77.42,77.44,77.38,77.43,11530.0,72.9823,73.0012,72.9446,72.9917,11530.0
2021-08-23 10:50:00,77.42,77.42,77.33,77.33,20061.0,72.9823,72.9823,72.8975,72.8975,20061.0
2021-08-23 10:55:00,77.33,77.35,77.28,77.28,12370.0,72.8975,72.9163,72.8503,72.8503,12370.0
2021-08-23 11:00:00,77.29,77.43,77.27,77.43,41285.0,72.8598,72.9917,72.8409,72.9917,41285.0
2021-08-23 11:05:00,77.42,77.47,77.36,77.42,23355.0,72.9823,73.0295,72.9258,72.9823,23355.0
2021-08-23 11:10:00,77.4,77.43,77.39,77.4,16035.0,72.9635,72.9917,72.954,72.9635,16035.0
2021-08-23 11:15:00,77.4,77.48,77.39,77.41,29741.0,72.9635,73.0389,72.954,72.9729,29741.0
2021-08-23 11:20:00,77.4,77.44,77.39,77.44,18510.0,72.9635,73.0012,72.954,73.0012,18510.0
2021-08-23 11:25:00,77.44,77.47,77.42,77.45,10431.0,73.0012,73.0295,72.9823,73.0106,10431.0
2021-08-23 11:30:00,77.45,77.49,77.44,77.45,14306.0,73.0106,73.0483,73.0012,73.0106,14306.0
2021-08-23 11:35:00,77.47,77.5,77.45,77.46,10835.0,73.0295,73.0577,73.0106,73.02,10835.0
2021-08-23 11:40:00,77.46,77.47,77.41,77.42,27761.0,73.02,73.0295,72.9729,72.9823,27761.0
2021-08-23 11:45:00,77.43,77.43,77.38,77.41,18065.0,72.9917,72.9917,72.9446,72.9729,18065.0
2021-08-23 11:50:00,77.4,77.45,77.39,77.43,10110.0,72.9635,73.0106,72.954,72.9917,10110.0
2021-08-23 11:55:00,77.43,77.47,77.41,77.43,22539.0,72.9917,73.0295,72.9729,72.9917,22539.0
2021-08-23 12:00:00,77.44,77.49,77.41,77.41,29017.0,73.0012,73.0483,72.9729,72.9729,29017.0
2021-08-23 12:05:00,77.41,77.49,77.4,77.47,30155.0,72.9729,73.0483,72.9635,73.0295,30155.0
2021-08-23 12:10:00,77.47,77.47,77.43,77.44,11517.0,73.0295,73.0295,72.9917,73.0012,11517.0
2021-08-23 12:15:00,77.43,77.48,77.41,77.45,12718.0,72.9917,73.0389,72.9729,73.0106,12718.0
2021-08-23 12:20:00,77.45,77.47,77.42,77.46,21250.0,73.0106,73.0295,72.9823,73.02,21250.0
2021-08-23 12:25:00,77.46,77.46,77.43,77.45,17746.0,73.02,73.02,72.9917,73.0106,17746.0
2021-08-23 12:30:00,77.45,77.53,77.45,77.53,23871.0,73.0106,73.086,73.0106,73.086,23871.0
2021-08-23 12:35:00,77.53,77.55,77.5,77.55,13216.0,73.086,73.1049,73.0577,73.1049,13216.0
2021-08-23 12:40:00,77.56,77.58,77.52,77.55,9789.0,73.1143,73.1332,73.0766,73.1049,9789.0
2021-08-23 12:45:00,77.53,77.54,77.5,77.5,35296.0,73.086,73.0954,73.0577,73.0577,35296.0
2021-08-23 12:50:00,77.51,77.53,77.46,77.52,8900.0,73.0672,73.086,73.02,73.0766,8900.0
2021-08-23 12:55:00,77.52,77.56,77.51,77.54,9487.0,73.0766,73.1143,73.0672,73.0954,9487.0
2021-08-23 13:00:00,77.54,77.56,77.52,77.52,9437.0,73.0954,73.1143,73.0766,73.0766,9437.0
2021-08-23 13:05:00,77.51,77.55,77.5,77.52,11893.0,73.0672,73.1049,73.0577,73.0766,11893.0
2021-08-23 13:10:00,77.51,77.57,77.5,77.56,53173.0,73.0672,73.1237,73.0577,73.1143,53173.0
2021-08-23 13:15:00,77.55,77.57,77.54,77.56,15940.0,73.1049,73.1237,73.0954,73.1143,15940.0
2021-08-23 13:20:00,77.56,77.57,77.54,77.55,9241.0,73.1143,73.1237,73.0954,73.1049,9241.0
2021-08-23 13:25:00,77.55,77.55,77.4,77.41,129571.0,73.1049,73.1049,72.9635,72.9729,129571.0
2021-08-23 13:30:00,77.41,77.5,77.38,77.5,51718.0,72.9729,73.0577,72.9446,73.0577,51718.0
2021-08-23 13:35:00,77.49,77.54,77.48,77.49,32407.0,73.0483,73.0954,73.0389,73.0483,32407.0
2021-08-23 13:40:00,77.51,77.51,77.47,77.49,9563.0,73.0672,73.0672,73.0295,73.0483,9563.0
2021-08-23 13:45:00,77.49,77.52,77.46,77.52,9496.0,73.0483,73.0766,73.02,73.0766,9496.0
2021-08-23 13:50:00,77.51,77.52,77.49,77.51,8091.0,73.0672,73.0766,73.0483,73.0672,8091.0
2021-08-23 13:55:00,77.52,77.52,77.48,77.49,4927.0,73.0766,73.0766,73.0389,73.0483,4927.0
2021-08-23 14:00:00,77.5,77.6,77.48,77.59,47124.0,73.0577,73.152,73.0389,73.1426,47124.0
2021-08-23 14:05:00,77.59,77.67,77.59,77.65,25351.0,73.1426,73.218,73.1426,73.1991,25351.0
2021-08-23 14:10:00,77.66,77.7,77.62,77.66,20175.0,73.2086,73.2463,73.1709,73.2086,20175.0
2021-08-23 14:15:00,77.65,77.71,77.65,77.7,23606.0,73.1991,73.2557,73.1991,73.2463,23606.0
2021-08-23 14:20:00,77.69,77.71,77.65,77.71,12716.0,73.2368,73.2557,73.1991,73.2557,12716.0
2021-08-23 14:25:00,77.72,77.72,77.65,77.68,23493.0,73.2651,73.2651,73.1991,73.2274,23493.0
2021-08-23 14:30:00,77.67,77.73,77.66,77.71,28205.0,73.218,73.2746,73.2086,73.2557,28205.0
2021-08-23 14:35:00,77.72,77.75,77.71,77.73,9131.0,73.2651,73.2934,73.2557,73.2746,9131.0
2021-08-23 14:40:00,77.73,77.79,77.73,77.78,15870.0,73.2746,73.3311,73.2746,73.3217,15870.0
2021-08-23 14:45:00,77.78,77.8,77.76,77.79,19805.0,73.3217,73.3405,73.3028,73.3311,19805.0
2021-08-23 14:50:00,77.79,77.85,77.78,77.84,26399.0,73.3311,73.3877,73.3217,73.3782,26399.0
2021-08-23 14:55:00,77.84,77.86,77.82,77.85,21568.0,73.3782,73.3971,73.3594,73.3877,21568.0
2021-08-23 15:00:00,77.84,77.86,77.76,77.81,34116.0,73.3782,73.3971,73.3028,73.35,34116.0
2021-08-23 15:05:00,77.81,77.83,77.78,77.8,39229.0,73.35,73.3688,73.3217,73.3405,39229.0
2021-08-23 15:10:00,77.81,77.81,77.7,77.72,49681.0,73.35,73.35,73.2463,73.2651,49681.0
2021-08-23 15:15:00,77.71,77.76,77.55,77.55,42669.0,73.2557,73.3028,73.1049,73.1049,42669.0
2021-08-23 15:20:00,77.55,77.56,77.47,77.48,16230.0,73.1049,73.1143,73.0295,73.0389,16230.0
2021-08-23 15:25:00,77.48,77.56,77.48,77.55,21919.0,73.0389,73.1143,73.0389,73.1049,21919.0
2021-08-23 15:30:00,77.54,77.57,77.5,77.57,20384.0,73.0954,73.1237,73.0577,73.1237,20384.0
2021-08-23 15:35:00,77.57,77.64,77.56,77.59,75986.0,73.1237,73.1897,73.1143,73.1426,75986.0
2021-08-23 15:40:00,77.59,77.61,77.55,77.56,68207.0,73.1426,73.1614,73.1049,73.1143,68207.0
2021-08-23 15:45:00,77.56,77.63,77.55,77.63,46871.0,73.1143,73.1803,73.1049,73.1803,46871.0
2021-08-23 15:50:00,77.62,77.74,77.23,77.47,128082.0,73.1709,73.284,72.8032,73.0295,128082.0
2021-08-23 15:55:00,77.48,77.52,77.31,77.35,160786.0,73.0389,73.0766,72.8786,72.9163,160786.0
2021-08-24 09:30:00,77.05,77.55,76.87,77.05,69071.0,72.6335,73.1049,72.4638,72.6335,69071.0
2021-08-24 09:35:00,77.11,77.53,77.11,77.47,18995.0,72.6901,73.086,72.6901,73.0295,18995.0
2021-08-24 09:40:00,77.47,77.48,77.27,77.35,13945.0,73.0295,73.0389,72.8409,72.9163,13945.0
2021-08-24 09:45:00,77.35,77.39,77.21,77.33,16018.0,72.9163,72.954,72.7844,72.8975,16018.0
2021-08-24 09:50:00,77.33,77.4,77.26,77.34,7329.0,72.8975,72.9635,72.8315,72.9069,7329.0
2021-08-24 09:55:00,77.33,77.47,77.33,77.45,15722.0,72.8975,73.0295,72.8975,73.0106,15722.0
2021-08-24 10:00:00,77.44,77.44,77.3,77.31,21596.0,73.0012,73.0012,72.8692,72.8786,21596.0
2021-08-24 10:05:00,77.33,77.34,77.29,77.31,21885.0,72.8975,72.9069,72.8598,72.8786,21885.0
2021-08-24 10:10:00,77.31,77.4,77.25,77.4,15583.0,72.8786,72.9635,72.8221,72.9635,15583.0
2021-08-24 10:15:00,77.4,77.51,77.4,77.51,17684.0,72.9635,73.0672,72.9635,73.0672,17684.0
2021-08-24 10:20:00,77.51,77.51,77.42,77.44,12131.0,73.0672,73.0672,72.9823,73.0012,12131.0
2021-08-24 10:25:00,77.45,77.56,77.43,77.55,16756.0,73.0106,73.1143,72.9917,73.1049,16756.0
2021-08-24 10:30:00,77.56,77.59,77.47,77.56,18820.0,73.1143,73.1426,73.0295,73.1143,18820.0
2021-08-24 10:35:00,77.57,77.67,77.56,77.61,19076.0,73.1237,73.218,73.1143,73.1614,19076.0
2021-08-24 10:40:00,77.62,77.69,77.61,77.67,51358.0,73.1709,73.2368,73.1614,73.218,51358.0
2021-08-24 10:45:00,77.67,77.71,77.65,77.71,9734.0,73.218,73.2557,73.1991,73.2557,9734.0
2021-08-24 10:50:00,77.7,77.72,77.65,77.66,11719.0,73.2463,73.2651,73.1991,73.2086,11719.0
2021-08-24 10:55:00,77.65,77.7,77.65,77.68,13103.0,73.1991,73.2463,73.1991,73.2274,13103.0
2021-08-24 11:00:00,77.69,77.77,77.67,77.77,16067.0,73.2368,73.3123,73.218,73.3123,16067.0
2021-08-24 11:05:00,77.77,77.78,77.72,77.77,23071.0,73.3123,73.3217,73.2651,73.3123,23071.0
2021-08-24 11:10:00,77.77,77.8,77.77,77.78,15710.0,73.3123,73.3405,73.3123,73.3217,15710.0
2021-08-24 11:15:00,77.78,77.79,77.76,77.78,31129.0,73.3217,73.3311,73.3028,73.3217,31129.0
2021-08-24 11:20:00,77.79,77.92,77.78,77.91,19463.0,73.3311,73.4537,73.3217,73.4442,19463.0
2021-08-24 11:25:00,77.9,77.94,77.86,77.94,21699.0,73.4348,73.4725,73.3971,73.4725,21699.0
2021-08-24 11:30:00,77.93,77.96,77.79,77.85,76364.0,73.4631,73.4914,73.3311,73.3877,76364.0
2021-08-24 11:35:00,77.86,77.94,77.86,77.91,20928.0,73.3971,73.4725,73.3971,73.4442,20928.0
2021-08-24 11:40:00,77.9,77.92,77.85,77.9,29981.0,73.4348,73.4537,73.3877,73.4348,29981.0
2021-08-24 11:45:00,77.9,77.91,77.85,77.89,18753.0,73.4348,73.4442,73.3877,73.4254,18753.0
2021-08-24 11:50:00,77.89,77.9,77.86,77.87,10368.0,73.4254,73.4348,73.3971,73.4065,10368.0
2021-08-24 11:55:00,77.86,77.92,77.85,77.89,12990.0,73.3971,73.4537,73.3877,73.4254,12990.0
2021-08-24 12:00:00,77.9,77.91,77.85,77.9,13917.0,73.4348,73.4442,73.3877,73.4348,13917.0
2021-08-24 12:05:00,77.89,77.92,77.86,77.86,98192.0,73.4254,73.4537,73.3971,73.3971,98192.0
2021-08-24 12:10:00,77.86,77.9,77.81,77.87,16009.0,73.3971,73.4348,73.35,73.4065,16009.0
2021-08-24 12:15:00,77.87,77.9,77.85,77.9,32904.0,73.4065,73.4348,73.3877,73.4348,32904.0
2021-08-24 12:20:00,77.89,77.91,77.85,77.85,40481.0,73.4254,73.4442,73.3877,73.3877,40481.0
2021-08-24 12:25:00,77.86,77.89,77.85,77.87,27112.0,73.3971,73.4254,73.3877,73.4065,27112.0
2021-08-24 12:30:00,77.87,77.96,77.86,77.94,13902.0,73.4065,73.4914,73.3971,73.4725,13902.0
2021-08-24 12:35:00,77.94,77.98,77.89,77.94,14358.0,73.4725,73.5102,73.4254,73.4725,14358.0
2021-08-24 12:40:00,77.95,77.99,77.91,77.99,18336.0,73.4819,73.5196,73.4442,73.5196,18336.0
2021-08-24 12:45:00,77.98,78.09,77.98,78.05,46035.0,73.5102,73.6139,73.5102,73.5762,46035.0
2021-08-24 12:50:00,78.04,78.04,78.0,78.03,8145.0,73.5668,73.5668,73.5291,73.5574,8145.0
2021-08-24 12:55:00,78.04,78.04,77.99,78.02,7389.0,73.5668,73.5668,73.5196,73.5479,7389.0
2021-08-24 13:00:00,78.04,78.08,78.03,78.05,10758.0,73.5668,73.6045,73.5574,73.5762,10758.0
2021-08-24 13:05:00,78.05,78.05,77.99,78.02,22618.0,73.5762,73.5762,73.5196,73.5479,22618.0
2021-08-24 13:10:00,78.04,78.08,78.04,78.06,7841.0,73.5668,73.6045,73.5668,73.5856,7841.0
2021-08-24 13:15:00,78.06,78.11,78.06,78.06,37476.0,73.5856,73.6328,73.5856,73.5856,37476.0
2021-08-24 13:20:00,78.07,78.1,78.06,78.08,20250.0,73.5951,73.6233,73.5856,73.6045,20250.0
2021-08-24 13:25:00,78.07,78.09,78.07,78.07,6281.0,73.5951,73.6139,73.5951,73.5951,6281.0
2021-08-24 13:30:00,78.08,78.09,78.01,78.03,9439.0,73.6045,73.6139,73.5385,73.5574,9439.0
2021-08-24 13:35:00,78.01,78.04,78.01,78.02,8318.0,73.5385,73.5668,73.5385,73.5479,8318.0
2021-08-24 13:40:00,78.01,78.05,78.01,78.01,11876.0,73.5385,73.5762,73.5385,73.5385,11876.0
2021-08-24 13:45:00,78.01,78.01,77.97,77.97,9166.0,73.5385,73.5385,73.5008,73.5008,9166.0
2021-08-24 13:50:00,77.96,77.98,77.95,77.97,13465.0,73.4914,73.5102,73.4819,73.5008,13465.0
2021-08-24 13:55:00,77.97,78.01,77.96,77.98,17804.0,73.5008,73.5385,73.4914,73.5102,17804.0
2021-08-24 14:00:00,77.98,77.99,77.94,77.95,11759.0,73.5102,73.5196,73.4725,73.4819,11759.0
2021-08-24 14:05:00,77.94,77.94,77.75,77.77,28012.0,73.4725,73.4725,73.2934,73.3123,28012.0
2021-08-24 14:10:00,77.78,77.84,77.75,77.83,21868.0,73.3217,73.3782,73.2934,73.3688,21868.0
2021-08-24 14:15:00,77.84,77.85,77.82,77.84,30908.0,73.3782,73.3877,73.3594,73.3782,30908.0
2021-08-24 14:20:00,77.85,77.87,77.75,77.76,68906.0,73.3877,73.4065,73.2934,73.3028,68906.0
2021-08-24 14:25:00,77.76,77.8,77.71,77.79,16119.0,73.3028,73.3405,73.2557,73.3311,16119.0
2021-08-24 14:30:00,77.78,77.83,77.77,77.78,12259.0,73.3217,73.3688,73.3123,73.3217,12259.0
2021-08-24 14:35:00,77.78,77.82,77.77,77.82,16537.0,73.3217,73.3594,73.3123,73.3594,16537.0
2021-08-24 14:40:00,77.83,77.83,77.77,77.81,19268.0,73.3688,73.3688,73.3123,73.35,19268.0
2021-08-24 14:45:00,77.81,77.83,77.79,77.82,12843.0,73.35,73.3688,73.3311,73.3594,12843.0
2021-08-24 14:50:00,77.82,77.87,77.81,77.85,14263.0,73.3594,73.4065,73.35,73.3877,14263.0
2021-08-24 14:55:00,77.85,77.89,77.83,77.87,19046.0,73.3877,73.4254,73.3688,73.4065,19046.0
2021-08-24 15:00:00,77.87,77.88,77.85,77.86,19752.0,73.4065,73.416,73.3877,73.3971,19752.0
2021-08-24 15:05:00,77.85,77.97,77.84,77.96,43439.0,73.3877,73.5008,73.3782,73.4914,43439.0
2021-08-24 15:10:00,77.96,77.96,77.87,77.94,36431.0,73.4914,73.4914,73.4065,73.4725,36431.0
2021-08-24 15:15:00,77.94,77.99,77.92,77.92,21534.0,73.4725,73.5196,73.4537,73.4537,21534.0
2021-08-24 15:20:00,77.92,77.96,77.92,77.93,49288.0,73.4537,73.4914,73.4537,73.4631,49288.0
2021-08-24 15:25:00,77.94,77.99,77.93,77.96,33524.0,73.4725,73.5196,73.4631,73.4914,33524.0
2021-08-24 15:30:00,77.96,78.0,77.91,77.99,72029.0,73.4914,73.5291,73.4442,73.5196,72029.0
2021-08-24 15:35:00,78.0,78.06,77.95,77.97,49149.0,73.5291,73.5856,73.4819,73.5008,49149.0
2021-08-24 15:40:00,77.96,78.04,77.94,78.02,54750.0,73.4914,73.5668,73.4725,73.5479,54750.0
2021-08-24 15:45:00,78.02,78.06,78.0,78.05,38604.0,73.5479,73.5856,73.5291,73.5762,38604.0
2021-08-24 15:50:00,78.05,78.05,77.94,78.02,192153.0,73.5762,73.5762,73.4725,73.5479,192153.0
2021-08-24 15:55:00,78.02,78.05,77.98,78.04,185078.0,73.5479,73.5762,73.5102,73.5668,185078.0
2021-08-25 09:30:00,78.04,78.37,78.0,78.03,69296.0,73.5668,73.8779,73.5291,73.5574,69296.0
2021-08-25 09:35:00,78.02,78.02,77.67,77.73,19321.0,73.5479,73.5479,73.218,73.2746,19321.0
2021-08-25 09:40:00,77.73,77.74,77.5,77.54,12185.0,73.2746,73.284,73.0577,73.0954,12185.0
2021-08-25 09:45:00,77.56,77.58,77.45,77.55,24742.0,73.1143,73.1332,73.0106,73.1049,24742.0
2021-08-25 09:50:00,77.55,77.62,77.45,77.55,28664.0,73.1049,73.1709,73.0106,73.1049,28664.0
2021-08-25 09:55:00,77.55,77.61,77.46,77.61,26481.0,73.1049,73.1614,73.02,73.1614,26481.0
2021-08-25 10:00:00,77.62,77.68,77.58,77.59,22972.0,73.1709,73.2274,73.1332,73.1426,22972.0
2021-08-25 10:05:00,77.6,77.71,77.52,77.57,20132.0,73.152,73.2557,73.0766,73.1237,20132.0
2021-08-25 10:10:00,77.58,77.58,77.33,77.34,21080.0,73.1332,73.1332,72.8975,72.9069,21080.0
2021-08-25 10:15:00,77.34,77.36,77.16,77.23,29518.0,72.9069,72.9258,72.7372,72.8032,29518.0
2021-08-25 10:20:00,77.23,77.3,77.17,77.24,23855.0,72.8032,72.8692,72.7467,72.8126,23855.0
2021-08-25 10:25:00,77.23,77.26,77.18,77.25,22157.0,72.8032,72.8315,72.7561,72.8221,22157.0
2021-08-25 10:30:00,77.25,77.31,77.22,77.25,19869.0,72.8221,72.8786,72.7938,72.8221,19869.0
2021-08-25 10:35:00,77.24,77.4,77.24,77.34,13594.0,72.8126,72.9635,72.8126,72.9069,13594.0
2021-08-25 10:40:00,77.34,77.39,77.28,77.33,17353.0,72.9069,72.954,72.8503,72.8975,17353.0
2021-08-25 10:45:00,77.33,77.47,77.29,77.47,25382.0,72.8975,73.0295,72.8598,73.0295,25382.0
2021-08-25 10:50:00,77.47,77.57,77.44,77.49,48776.0,73.0295,73.1237,73.0012,73.0483,48776.0
2021-08-25 10:55:00,77.47,77.48,77.4,77.43,12287.0,73.0295,73.0389,72.9635,72.9917,12287.0
2021-08-25 11:00:00,77.43,77.46,77.3,77.35,18600.0,72.9917,73.02,72.8692,72.9163,18600.0
2021-08-25 11:05:00,77.36,77.42,77.34,77.38,17992.0,72.9258,72.9823,72.9069,72.9446,17992.0
2021-08-25 11:10:00,77.38,77.47,77.38,77.4,16086.0,72.9446,73.0295,72.9446,72.9635,16086.0
2021-08-25 11:15:00,77.4,77.41,77.24,77.27,12961.0,72.9635,72.9729,72.8126,72.8409,12961.0
2021-08-25 11:20:00,77.27,77.3,77.23,77.23,12511.0,72.8409,72.8692,72.8032,72.8032,12511.0
2021-08-25 11:25:00,77.25,77.28,77.22,77.25,13655.0,72.8221,72.8503,72.7938,72.8221,13655.0
2021-08-25 11:30:00,77.25,77.3,77.22,77.3,10827.0,72.8221,72.8692,72.7938,72.8692,10827.0
2021-08-25 11:35:00,77.31,77.4,77.29,77.29,14375.0,72.8786,72.9635,72.8598,72.8598,14375.0
2021-08-25 11:40:00,77.29,77.33,77.27,77.3,6732.0,72.8598,72.8975,72.8409,72.8692,6732.0
2021-08-25 11:45:00,77.31,77.35,77.27,77.35,11138.0,72.8786,72.9163,72.8409,72.9163,11138.0
2021-08-25 11:50:00,77.36,77.37,77.33,77.34,6334.0,72.9258,72.9352,72.8975,72.9069,6334.0
2021-08-25 11:55:00,77.33,77.45,77.31,77.41,13217.0,72.8975,73.0106,72.8786,72.9729,13217.0
2021-08-25 12:00:00,77.4,77.43,77.36,77.4,9841.0,72.9635,72.9917,72.9258,72.9635,9841.0
2021-08-25 12:05:00,77.39,77.39,77.26,77.26,19497.0,72.954,72.954,72.8315,72.8315,19497.0
2021-08-25 12:10:00,77.27,77.3,77.25,77.25,10727.0,72.8409,72.8692,72.8221,72.8221,10727.0
2021-08-25 12:15:00,77.25,77.32,77.23,77.32,14222.0,72.8221,72.8881,72.8032,72.8881,14222.0
2021-08-25 12:20:00,77.33,77.38,77.31,77.38,8653.0,72.8975,72.9446,72.8786,72.9446,8653.0
2021-08-25 12:25:00,77.38,77.41,77.35,77.4,13829.0,72.9446,72.9729,72.9163,72.9635,13829.0
2021-08-25 12:30:00,77.39,77.44,77.38,77.43,8676.0,72.954,73.0012,72.9446,72.9917,8676.0
2021-08-25 12:35:00,77.42,77.45,77.39,77.42,9826.0,72.9823,73.0106,72.954,72.9823,9826.0
2021-08-25 12:40:00,77.41,77.41,77.32,77.36,14485.0,72.9729,72.9729,72.8881,72.9258,14485.0
2021-08-25 12:45:00,77.37,77.43,77.36,77.42,13428.0,72.9352,72.9917,72.9258,72.9823,13428.0
2021-08-25 12:50:00,77.42,77.48,77.41,77.48,12647.0,72.9823,73.0389,72.9729,73.0389,12647.0
2021-08-25 12:55:00,77.47,77.52,77.47,77.5,12107.0,73.0295,73.0766,73.0295,73.0577,12107.0
2021-08-25 13:00:00,77.5,77.54,77.49,77.54,12015.0,73.0577,73.0954,73.0483,73.0954,12015.0
2021-08-25 13:05:00,77.54,77.56,77.52,77.55,11459.0,73.0954,73.1143,73.0766,73.1049,11459.0
2021-08-25 13:10:00,77.56,77.56,77.52,77.54,18014.0,73.1143,73.1143,73.0766,73.0954,18014.0
2021-08-25 13:15:00,77.54,77.59,77.53,77.58,19073.0,73.0954,73.1426,73.086,73.1332,19073.0
2021-08-25 13:20:00,77.58,77.59,77.56,77.59,12374.0,73.1332,73.1426,73.1143,73.1426,12374.0
2021-08-25 13:25:00,77.59,77.6,77.57,77.6,12918.0,73.1426,73.152,73.1237,73.152,12918.0
2021-08-25 13:30:00,77.59,77.61,77.45,77.45,8947.0,73.1426,73.1614,73.0106,73.0106,8947.0
2021-08-25 13:35:00,77.45,77.47,77.42,77.45,13532.0,73.0106,73.0295,72.9823,73.0106,13532.0
2021-08-25 13:40:00,77.45,77.5,77.44,77.5,9695.0,73.0106,73.0577,73.0012,73.0577,9695.0
2021-08-25 13:45:00,77.5,77.52,77.47,77.51,13259.0,73.0577,73.0766,73.0295,73.0672,13259.0
2021-08-25 13:50:00,77.51,77.51,77.42,77.45,12663.0,73.0672,73.0672,72.9823,73.0106,12663.0
2021-08-25 13:55:00,77.46,77.49,77.46,77.48,13460.0,73.02,73.0483,73.02,73.0389,13460.0
2021-08-25 14:00:00,77.47,77.49,77.43,77.45,14910.0,73.0295,73.0483,72.9917,73.0106,14910.0
2021-08-25 14:05:00,77.45,77.47,77.38,77.45,31395.0,73.0106,73.0295,72.9446,73.0106,31395.0
2021-08-25 14:10:00,77.44,77.46,77.43,77.43,9787.0,73.0012,73.02,72.9917,72.9917,9787.0
2021-08-25 14:15:00,77.44,77.44,77.38,77.42,9093.0,73.0012,73.0012,72.9446,72.9823,9093.0
2021-08-25 14:20:00,77.41,77.41,77.34,77.36,9234.0,72.9729,72.9729,72.9069,72.9258,9234.0
2021-08-25 14:25:00,77.36,77.42,77.33,77.42,13135.0,72.9258,72.9823,72.8975,72.9823,13135.0
2021-08-25 14:30:00,77.41,77.41,77.34,77.34,11924.0,72.9729,72.9729,72.9069,72.9069,11924.0
2021-08-25 14:35:00,77.34,77.4,77.34,77.4,19504.0,72.9069,72.9635,72.9069,72.9635,19504.0
2021-08-25 14:40:00,77.42,77.43,77.39,77.4,11780.0,72.9823,72.9917,72.954,72.9635,11780.0
2021-08-25 14:45:00,77.4,77.48,77.4,77.47,18316.0,72.9635,73.0389,72.9635,73.0295,18316.0
2021-08-25 14:50:00,77.47,77.51,77.46,77.51,21881.0,73.0295,73.0672,73.02,73.0672,21881.0
2021-08-25 14:55:00,77.51,77.59,77.49,77.5,24519.0,73.0672,73.1426,73.0483,73.0577,24519.0
2021-08-25 15:00:00,77.49,77.5,77.45,77.49,13876.0,73.0483,73.0577,73.0106,73.0483,13876.0
2021-08-25 15:05:00,77.5,77.5,77.46,77.47,15242.0,73.0577,73.0577,73.02,73.0295,15242.0
2021-08-25 15:10:00,77.46,77.46,77.42,77.44,15162.0,73.02,73.02,72.9823,73.0012,15162.0
2021-08-25 15:15:00,77.43,77.46,77.42,77.45,18058.0,72.9917,73.02,72.9823,73.0106,18058.0
2021-08-25 15:20:00,77.45,77.52,77.45,77.48,19672.0,73.0106,73.0766,73.0106,73.0389,19672.0
2021-08-25 15:25:00,77.48,77.53,77.46,77.46,20253.0,73.0389,73.086,73.02,73.02,20253.0
2021-08-25 15:30:00,77.47,77.58,77.46,77.56,24776.0,73.0295,73.1332,73.02,73.1143,24776.0
2021-08-25 15:35:00,77.57,77.62,77.56,77.62,30132.0,73.1237,73.1709,73.1143,73.1709,30132.0
2021-08-25 15:40:00,77.61,77.63,77.57,77.62,22977.0,73.1614,73.1803,73.1237,73.1709,22977.0
2021-08-25 15:45:00,77.62,77.63,77.49,77.49,27858.0,73.1709,73.1803,73.0483,73.0483,27858.0
2021-08-25 15:50:00,77.48,77.5,77.38,77.49,71039.0,73.0389,73.0577,72.9446,73.0483,71039.0
2021-08-25 15:55:00,77.49,77.52,77.46,77.49,69508.0,73.0483,73.0766,73.02,73.0483,69508.0
2021-08-26 09:30:00,77.5,77.5,77.11,77.26,40955.0,73.0577,73.0577,72.6901,72.8315,40955.0
2021-08-26 09:35:00,77.23,77.28,76.92,77.04,14956.0,72.8032,72.8503,72.511,72.6241,14956.0
2021-08-26 09:40:00,77.0,77.05,76.93,76.97,10348.0,72.5864,72.6335,72.5204,72.5581,10348.0
2021-08-26 09:45:00,76.97,77.09,76.95,77.04,14533.0,72.5581,72.6712,72.5393,72.6241,14533.0
2021-08-26 09:50:00,77.04,77.2,77.04,77.2,59194.0,72.6241,72.7749,72.6241,72.7749,59194.0
2021-08-26 09:55:00,77.21,77.22,77.02,77.02,11570.0,72.7844,72.7938,72.6052,72.6052,11570.0
2021-08-26 10:00:00,77.03,77.04,76.82,76.87,21470.0,72.6147,72.6241,72.4167,72.4638,21470.0
2021-08-26 10:05:00,76.88,76.94,76.79,76.83,12990.0,72.4733,72.5298,72.3884,72.4261,12990.0
2021-08-26 10:10:00,76.83,76.88,76.82,76.88,13384.0,72.4261,72.4733,72.4167,72.4733,13384.0
2021-08-26 10:15:00,76.88,76.97,76.82,76.82,7202.0,72.4733,72.5581,72.4167,72.4167,7202.0
2021-08-26 10:20:00,76.82,76.9,76.78,76.8,13928.0,72.4167,72.4921,72.379,72.3979,13928.0
2021-08-26 10:25:00,76.79,76.82,76.5,76.7,33078.0,72.3884,72.4167,72.1151,72.3036,33078.0
2021-08-26 10:30:00,76.7,76.79,76.68,76.7,22479.0,72.3036,72.3884,72.2847,72.3036,22479.0
2021-08-26 10:35:00,76.7,76.8,76.7,76.7,22474.0,72.3036,72.3979,72.3036,72.3036,22474.0
2021-08-26 10:40:00,76.71,76.71,76.63,76.7,24082.0,72.313,72.313,72.2376,72.3036,24082.0
2021-08-26 10:45:00,76.7,76.8,76.67,76.68,15315.0,72.3036,72.3979,72.2753,72.2847,15315.0
2021-08-26 10:50:00,76.69,76.73,76.59,76.67,17456.0,72.2942,72.3319,72.1999,72.2753,17456.0
2021-08-26 10:55:00,76.66,76.73,76.64,76.68,24164.0,72.2659,72.3319,72.247,72.2847,24164.0
2021-08-26 11:00:00,76.69,76.74,76.59,76.74,21878.0,72.2942,72.3413,72.1999,72.3413,21878.0
2021-08-26 11:05:00,76.75,76.79,76.69,76.77,22140.0,72.3507,72.3884,72.2942,72.3696,22140.0
2021-08-26 11:10:00,76.77,76.87,76.75,76.86,10113.0,72.3696,72.4638,72.3507,72.4544,10113.0
2021-08-26 11:15:00,76.86,76.95,76.85,76.92,13298.0,72.4544,72.5393,72.445,72.511,13298.0
2021-08-26 11:20:00,76.94,76.97,76.89,76.9,16490.0,72.5298,72.5581,72.4827,72.4921,16490.0
2021-08-26 11:25:00,76.91,76.94,76.86,76.92,9241.0,72.5016,72.5298,72.4544,72.511,9241.0
2021-08-26 11:30:00,76.9,76.97,76.87,76.95,10000.0,72.4921,72.5581,72.4638,72.5393,10000.0
2021-08-26 11:35:00,76.96,77.03,76.95,77.03,12726.0,72.5487,72.6147,72.5393,72.6147,12726.0
2021-08-26 11:40:00,77.03,77.06,76.96,76.96,10677.0,72.6147,72.643,72.5487,72.5487,10677.0
2021-08-26 11:45:00,76.96,76.98,76.93,76.93,7498.0,72.5487,72.5675,72.5204,72.5204,7498.0
2021-08-26 11:50:00,76.93,76.94,76.81,76.82,10556.0,72.5204,72.5298,72.4073,72.4167,10556.0
2021-08-26 11:55:00,76.81,76.84,76.77,76.81,10292.0,72.4073,72.4356,72.3696,72.4073,10292.0
2021-08-26 12:00:00,76.81,76.96,76.8,76.93,15019.0,72.4073,72.5487,72.3979,72.5204,15019.0
2021-08-26 12:05:00,76.94,76.95,76.88,76.92,9085.0,72.5298,72.5393,72.4733,72.511,9085.0
2021-08-26 12:10:00,76.93,76.94,76.91,76.92,4918.0,72.5204,72.5298,72.5016,72.511,4918.0
2021-08-26 12:15:00,76.94,77.0,76.93,77.0,11079.0,72.5298,72.5864,72.5204,72.5864,11079.0
2021-08-26 12:20:00,76.99,77.0,76.9,76.94,9677.0,72.577,72.5864,72.4921,72.5298,9677.0
2021-08-26 12:25:00,76.94,76.94,76.86,76.87,6634.0,72.5298,72.5298,72.4544,72.4638,6634.0
2021-08-26 12:30:00,76.87,76.96,76.83,76.95,8714.0,72.4638,72.5487,72.4261,72.5393,8714.0
2021-08-26 12:35:00,76.95,76.95,76.88,76.88,6883.0,72.5393,72.5393,72.4733,72.4733,6883.0
2021-08-26 12:40:00,76.88,76.88,76.84,76.87,7720.0,72.4733,72.4733,72.4356,72.4638,7720.0
2021-08-26 12:45:00,76.88,76.94,76.87,76.92,7284.0,72.4733,72.5298,72.4638,72.511,7284.0
2021-08-26 12:50:00,76.92,76.96,76.89,76.9,10986.0,72.511,72.5487,72.4827,72.4921,10986.0
2021-08-26 12:55:00,76.9,76.98,76.89,76.96,7757.0,72.4921,72.5675,72.4827,72.5487,7757.0
2021-08-26 13:00:00,76.97,76.99,76.94,76.97,8704.0,72.5581,72.577,72.5298,72.5581,8704.0
2021-08-26 13:05:00,76.97,77.05,76.96,77.05,8230.0,72.5581,72.6335,72.5487,72.6335,8230.0
2021-08-26 13:10:00,77.06,77.09,76.98,77.09,15003.0,72.643,72.6712,72.5675,72.6712,15003.0
2021-08-26 13:15:00,77.08,77.09,77.03,77.03,7338.0,72.6618,72.6712,72.6147,72.6147,7338.0
2021-08-26 13:20:00,77.04,77.1,77.03,77.06,19302.0,72.6241,72.6807,72.6147,72.643,19302.0
2021-08-26 13:25:00,77.07,77.12,77.05,77.11,6001.0,72.6524,72.6995,72.6335,72.6901,6001.0
2021-08-26 13:30:00,77.11,77.16,77.1,77.16,7742.0,72.6901,72.7372,72.6807,72.7372,7742.0
2021-08-26 13:35:00,77.15,77.2,77.12,77.2,19503.0,72.7278,72.7749,72.6995,72.7749,19503.0
2021-08-26 13:40:00,77.2,77.21,77.17,77.18,9872.0,72.7749,72.7844,72.7467,72.7561,9872.0
2021-08-26 13:45:00,77.18,77.18,77.11,77.15,8832.0,72.7561,72.7561,72.6901,72.7278,8832.0
2021-08-26 13:50:00,77.17,77.2,77.16,77.17,10363.0,72.7467,72.7749,72.7372,72.7467,10363.0
2021-08-26 13:55:00,77.17,77.23,77.15,77.16,16602.0,72.7467,72.8032,72.7278,72.7372,16602.0
2021-08-26 14:00:00,77.15,77.17,77.13,77.14,17908.0,72.7278,72.7467,72.7089,72.7184,17908.0
2021-08-26 14:05:00,77.15,77.15,77.07,77.08,31991.0,72.7278,72.7278,72.6524,72.6618,31991.0
2021-08-26 14:10:00,77.08,77.09,77.03,77.06,8380.0,72.6618,72.6712,72.6147,72.643,8380.0
2021-08-26 14:15:00,77.05,77.11,77.04,77.08,13398.0,72.6335,72.6901,72.6241,72.6618,13398.0
2021-08-26 14:20:00,77.09,77.15,77.08,77.13,12011.0,72.6712,72.7278,72.6618,72.7089,12011.0
2021-08-26 14:25:00,77.13,77.22,77.11,77.15,33469.0,72.7089,72.7938,72.6901,72.7278,33469.0
2021-08-26 14:30:00,77.12,77.22,77.1,77.11,21345.0,72.6995,72.7938,72.6807,72.6901,21345.0
2021-08-26 14:35:00,77.1,77.15,77.08,77.13,18058.0,72.6807,72.7278,72.6618,72.7089,18058.0
2021-08-26 14:40:00,77.13,77.14,77.06,77.07,12063.0,72.7089,72.7184,72.643,72.6524,12063.0
2021-08-26 14:45:00,77.07,77.08,77.02,77.03,9557.0,72.6524,72.6618,72.6052,72.6147,9557.0
2021-08-26 14:50:00,77.02,77.08,77.02,77.06,10421.0,72.6052,72.6618,72.6052,72.643,10421.0
2021-08-26 14:55:00,77.07,77.08,77.03,77.06,11039.0,72.6524,72.6618,72.6147,72.643,11039.0
2021-08-26 15:00:00,77.06,77.06,77.0,77.02,10405.0,72.643,72.643,72.5864,72.6052,10405.0
2021-08-26 15:05:00,77.02,77.04,76.97,76.98,21146.0,72.6052,72.6241,72.5581,72.5675,21146.0
2021-08-26 15:10:00,77.0,77.01,76.92,76.99,18571.0,72.5864,72.5958,72.511,72.577,18571.0
2021-08-26 15:15:00,76.99,77.05,76.86,77.05,59360.0,72.577,72.6335,72.4544,72.6335,59360.0
2021-08-26 15:20:00,77.05,77.05,76.98,77.01,13853.0,72.6335,72.6335,72.5675,72.5958,13853.0
2021-08-26 15:25:00,77.0,77.0,76.87,76.95,37945.0,72.5864,72.5864,72.4638,72.5393,37945.0
2021-08-26 15:30:00,76.94,77.01,76.94,77.01,17121.0,72.5298,72.5958,72.5298,72.5958,17121.0
2021-08-26 15:35:00,77.02,77.08,76.98,77.0,20191.0,72.6052,72.6618,72.5675,72.5864,20191.0
2021-08-26 15:40:00,77.0,77.04,76.96,76.96,22469.0,72.5864,72.6241,72.5487,72.5487,22469.0
2021-08-26 15:45:00,76.96,77.03,76.91,77.03,25413.0,72.5487,72.6147,72.5016,72.6147,25413.0
2021-08-26 15:50:00,77.03,77.07,76.97,76.98,85829.0,72.6147,72.6524,72.5581,72.5675,85829.0
2021-08-26 15:55:00,76.98,77.1,76.93,76.99,240122.0,72.5675,72.6807,72.5204,72.577,240122.0
2021-08-27 09:30:00,77.3,77.49,77.01,77.42,62346.0,72.8692,73.0483,72.5958,72.9823,62346.0
2021-08-27 09:35:00,77.42,77.47,77.29,77.29,18039.0,72.9823,73.0295,72.8598,72.8598,18039.0
2021-08-27 09:40:00,77.26,77.37,77.26,77.31,38881.0,72.8315,72.9352,72.8315,72.8786,38881.0
2021-08-27 09:45:00,77.31,77.52,77.31,77.48,16045.0,72.8786,73.0766,72.8786,73.0389,16045.0
2021-08-27 09:50:00,77.46,77.54,77.42,77.51,15582.0,73.02,73.0954,72.9823,73.0672,15582.0
2021-08-27 09:55:00,77.52,77.52,77.33,77.43,20979.0,73.0766,73.0766,72.8975,72.9917,20979.0
2021-08-27 10:00:00,77.43,77.53,77.28,77.53,34090.0,72.9917,73.086,72.8503,73.086,34090.0
2021-08-27 10:05:00,77.53,77.57,77.49,77.51,12485.0,73.086,73.1237,73.0483,73.0672,12485.0
2021-08-27 10:10:00,77.5,77.72,77.5,77.69,16465.0,73.0577,73.2651,73.0577,73.2368,16465.0
2021-08-27 10:15:00,77.71,77.84,77.71,77.81,16124.0,73.2557,73.3782,73.2557,73.35,16124.0
2021-08-27 10:20:00,77.81,77.87,77.73,77.73,28655.0,73.35,73.4065,73.2746,73.2746,28655.0
2021-08-27 10:25:00,77.73,77.73,77.62,77.64,18145.0,73.2746,73.2746,73.1709,73.1897,18145.0
2021-08-27 10:30:00,77.64,77.68,77.62,77.64,12030.0,73.1897,73.2274,73.1709,73.1897,12030.0
2021-08-27 10:35:00,77.65,77.65,77.53,77.55,15385.0,73.1991,73.1991,73.086,73.1049,15385.0
2021-08-27 10:40:00,77.55,77.6,77.51,77.6,12118.0,73.1049,73.152,73.0672,73.152,12118.0
2021-08-27 10:45:00,77.62,77.72,77.61,77.7,11888.0,73.1709,73.2651,73.1614,73.2463,11888.0
2021-08-27 10:50:00,77.7,77.77,77.68,77.75,15116.0,73.2463,73.3123,73.2274,73.2934,15116.0
2021-08-27 10:55:00,77.75,77.75,77.72,77.73,7704.0,73.2934,73.2934,73.2651,73.2746,7704.0
2021-08-27 11:00:00,77.73,77.79,77.69,77.69,12943.0,73.2746,73.3311,73.2368,73.2368,12943.0
2021-08-27 11:05:00,77.68,77.75,77.66,77.7,9131.0,73.2274,73.2934,73.2086,73.2463,9131.0
2021-08-27 11:10:00,77.7,77.7,77.65,77.66,8884.0,73.2463,73.2463,73.1991,73.2086,8884.0
2021-08-27 11:15:00,77.65,77.65,77.54,77.59,14718.0,73.1991,73.1991,73.0954,73.1426,14718.0
2021-08-27 11:20:00,77.62,77.67,77.6,77.61,8996.0,73.1709,73.218,73.152,73.1614,8996.0
2021-08-27 11:25:00,77.62,77.69,77.62,77.67,12745.0,73.1709,73.2368,73.1709,73.218,12745.0
2021-08-27 11:30:00,77.67,77.68,77.63,77.66,6499.0,73.218,73.2274,73.1803,73.2086,6499.0
2021-08-27 11:35:00,77.66,77.66,77.59,77.64,6680.0,73.2086,73.2086,73.1426,73.1897,6680.0
2021-08-27 11:40:00,77.63,77.69,77.61,77.67,7043.0,73.1803,73.2368,73.1614,73.218,7043.0
2021-08-27 11:45:00,77.67,77.72,77.65,77.71,8280.0,73.218,73.2651,73.1991,73.2557,8280.0
2021-08-27 11:50:00,77.71,77.72,77.61,77.61,10289.0,73.2557,73.2651,73.1614,73.1614,10289.0
2021-08-27 11:55:00,77.63,77.64,77.6,77.61,9765.0,73.1803,73.1897,73.152,73.1614,9765.0
2021-08-27 12:00:00,77.61,77.62,77.49,77.49,12434.0,73.1614,73.1709,73.0483,73.0483,12434.0
2021-08-27 12:05:00,77.5,77.54,77.49,77.53,14556.0,73.0577,73.0954,73.0483,73.086,14556.0
2021-08-27 12:10:00,77.54,77.56,77.52,77.53,10224.0,73.0954,73.1143,73.0766,73.086,10224.0
2021-08-27 12:15:00,77.53,77.57,77.52,77.54,14236.0,73.086,73.1237,73.0766,73.0954,14236.0
2021-08-27 12:20:00,77.53,77.57,77.5,77.56,9333.0,73.086,73.1237,73.0577,73.1143,9333.0
2021-08-27 12:25:00,77.56,77.59,77.45,77.58,61936.0,73.1143,73.1426,73.0106,73.1332,61936.0
2021-08-27 12:30:00,77.59,77.64,77.59,77.63,8925.0,73.1426,73.1897,73.1426,73.1803,8925.0
2021-08-27 12:35:00,77.62,77.66,77.61,77.62,5599.0,73.1709,73.2086,73.1614,73.1709,5599.0
2021-08-27 12:40:00,77.62,77.63,77.58,77.59,5696.0,73.1709,73.1803,73.1332,73.1426,5696.0
2021-08-27 12:45:00,77.58,77.62,77.57,77.59,13040.0,73.1332,73.1709,73.1237,73.1426,13040.0
2021-08-27 12:50:00,77.59,77.6,77.54,77.55,8120.0,73.1426,73.152,73.0954,73.1049,8120.0
2021-08-27 12:55:00,77.56,77.6,77.55,77.59,8382.0,73.1143,73.152,73.1049,73.1426,8382.0
2021-08-27 13:00:00,77.58,77.63,77.57,77.6,5415.0,73.1332,73.1803,73.1237,73.152,5415.0
2021-08-27 13:05:00,77.6,77.61,77.58,77.6,5107.0,73.152,73.1614,73.1332,73.152,5107.0
2021-08-27 13:10:00,77.59,77.61,77.58,77.6,7137.0,73.1426,73.1614,73.1332,73.152,7137.0
2021-08-27 13:15:00,77.62,77.63,77.61,77.62,3615.0,73.1709,73.1803,73.1614,73.1709,3615.0
2021-08-27 13:20:00,77.62,77.63,77.6,77.61,6467.0,73.1709,73.1803,73.152,73.1614,6467.0
2021-08-27 13:25:00,77.61,77.63,77.6,77.61,7858.0,73.1614,73.1803,73.152,73.1614,7858.0
2021-08-27 13:30:00,77.62,77.62,77.59,77.59,4053.0,73.1709,73.1709,73.1426,73.1426,4053.0
2021-08-27 13:35:00,77.6,77.6,77.55,77.57,8007.0,73.152,73.152,73.1049,73.1237,8007.0
2021-08-27 13:40:00,77.56,77.56,77.5,77.51,5294.0,73.1143,73.1143,73.0577,73.0672,5294.0
2021-08-27 13:45:00,77.52,77.52,77.47,77.48,8286.0,73.0766,73.0766,73.0295,73.0389,8286.0
2021-08-27 13:50:00,77.48,77.5,77.46,77.49,10442.0,73.0389,73.0577,73.02,73.0483,10442.0
2021-08-27 13:55:00,77.5,77.53,77.48,77.53,7332.0,73.0577,73.086,73.0389,73.086,7332.0
2021-08-27 14:00:00,77.53,77.53,77.43,77.44,10544.0,73.086,73.086,72.9917,73.0012,10544.0
2021-08-27 14:05:00,77.44,77.44,77.4,77.41,6560.0,73.0012,73.0012,72.9635,72.9729,6560.0
2021-08-27 14:10:00,77.41,77.45,77.4,77.41,11618.0,72.9729,73.0106,72.9635,72.9729,11618.0
2021-08-27 14:15:00,77.42,77.44,77.39,77.42,11239.0,72.9823,73.0012,72.954,72.9823,11239.0
2021-08-27 14:20:00,77.42,77.43,77.38,77.39,12030.0,72.9823,72.9917,72.9446,72.954,12030.0
2021-08-27 14:25:00,77.39,77.4,77.38,77.4,12856.0,72.954,72.9635,72.9446,72.9635,12856.0
2021-08-27 14:30:00,77.4,77.49,77.4,77.45,14694.0,72.9635,73.0483,72.9635,73.0106,14694.0
2021-08-27 14:35:00,77.44,77.46,77.42,77.42,6445.0,73.0012,73.02,72.9823,72.9823,6445.0
2021-08-27 14:40:00,77.43,77.47,77.43,77.46,10084.0,72.9917,73.0295,72.9917,73.02,10084.0
2021-08-27 14:45:00,77.45,77.46,77.43,77.44,10760.0,73.0106,73.02,72.9917,73.0012,10760.0
2021-08-27 14:50:00,77.44,77.46,77.42,77.43,11071.0,73.0012,73.02,72.9823,72.9917,11071.0
2021-08-27 14:55:00,77.44,77.54,77.44,77.53,9147.0,73.0012,73.0954,73.0012,73.086,9147.0
2021-08-27 15:00:00,77.53,77.54,77.5,77.51,9801.0,73.086,73.0954,73.0577,73.0672,9801.0
2021-08-27 15:05:00,77.51,77.52,77.48,77.52,7803.0,73.0672,73.0766,73.0389,73.0766,7803.0
2021-08-27 15:10:00,77.52,77.56,77.52,77.55,10066.0,73.0766,73.1143,73.0766,73.1049,10066.0
2021-08-27 15:15:00,77.55,77.57,77.52,77.53,8099.0,73.1049,73.1237,73.0766,73.086,8099.0
2021-08-27 15:20:00,77.53,77.55,77.52,77.53,7455.0,73.086,73.1049,73.0766,73.086,7455.0
2021-08-27 15:25:00,77.53,77.54,77.52,77.54,10011.0,73.086,73.0954,73.0766,73.0954,10011.0
2021-08-27 15:30:00,77.54,77.55,77.48,77.5,23706.0,73.0954,73.1049,73.0389,73.0577,23706.0
2021-08-27 15:35:00,77.5,77.52,77.45,77.47,17666.0,73.0577,73.0766,73.0106,73.0295,17666.0
2021-08-27 15:40:00,77.48,77.5,77.44,77.5,16666.0,73.0389,73.0577,73.0012,73.0577,16666.0
2021-08-27 15:45:00,77.5,77.51,77.47,77.48,18673.0,73.0577,73.0672,73.0295,73.0389,18673.0
2021-08-27 15:50:00,77.48,77.51,77.31,77.34,61306.0,73.0389,73.0672,72.8786,72.9069,61306.0
2021-08-27 15:55:00,77.33,77.34,77.22,77.25,181272.0,72.8975,72.9069,72.7938,72.8221,181272.0
2021-08-30 09:30:00,77.38,77.82,77.35,77.46,51755.0,72.9446,73.3594,72.9163,73.02,51755.0
2021-08-30 09:35:00,77.49,77.49,77.38,77.41,6130.0,73.0483,73.0483,72.9446,72.9729,6130.0
2021-08-30 09:40:00,77.41,77.53,77.4,77.53,32586.0,72.9729,73.086,72.9635,73.086,32586.0
2021-08-30 09:45:00,77.49,77.66,77.46,77.56,17449.0,73.0483,73.2086,73.02,73.1143,17449.0
2021-08-30 09:50:00,77.54,77.69,77.52,77.59,15644.0,73.0954,73.2368,73.0766,73.1426,15644.0
2021-08-30 09:55:00,77.58,77.59,77.43,77.45,9930.0,73.1332,73.1426,72.9917,73.0106,9930.0
2021-08-30 10:00:00,77.42,77.45,77.22,77.24,20540.0,72.9823,73.0106,72.7938,72.8126,20540.0
2021-08-30 10:05:00,77.24,77.3,77.11,77.12,13911.0,72.8126,72.8692,72.6901,72.6995,13911.0
2021-08-30 10:10:00,77.12,77.16,77.06,77.11,21233.0,72.6995,72.7372,72.643,72.6901,21233.0
2021-08-30 10:15:00,77.11,77.23,77.1,77.11,13011.0,72.6901,72.8032,72.6807,72.6901,13011.0
2021-08-30 10:20:00,77.14,77.14,77.06,77.1,22521.0,72.7184,72.7184,72.643,72.6807,22521.0
2021-08-30 10:25:00,77.1,77.17,77.07,77.13,26506.0,72.6807,72.7467,72.6524,72.7089,26506.0
2021-08-30 10:30:00,77.14,77.14,77.06,77.09,13925.0,72.7184,72.7184,72.643,72.6712,13925.0
2021-08-30 10:35:00,77.09,77.09,76.97,77.09,17103.0,72.6712,72.6712,72.5581,72.6712,17103.0
2021-08-30 10:40:00,77.1,77.18,77.08,77.11,13095.0,72.6807,72.7561,72.6618,72.6901,13095.0
2021-08-30 10:45:00,77.1,77.27,77.09,77.26,12225.0,72.6807,72.8409,72.6712,72.8315,12225.0
2021-08-30 10:50:00,77.25,77.28,77.22,77.28,10376.0,72.8221,72.8503,72.7938,72.8503,10376.0
2021-08-30 10:55:00,77.28,77.3,77.15,77.21,8710.0,72.8503,72.8692,72.7278,72.7844,8710.0
2021-08-30 11:00:00,77.24,77.27,77.19,77.22,12248.0,72.8126,72.8409,72.7655,72.7938,12248.0
2021-08-30 11:05:00,77.22,77.31,77.21,77.29,28803.0,72.7938,72.8786,72.7844,72.8598,28803.0
2021-08-30 11:10:00,77.31,77.34,77.25,77.27,14174.0,72.8786,72.9069,72.8221,72.8409,14174.0
2021-08-30 11:15:00,77.27,77.27,77.21,77.23,7382.0,72.8409,72.8409,72.7844,72.8032,7382.0
2021-08-30 11:20:00,77.23,77.32,77.23,77.27,12196.0,72.8032,72.8881,72.8032,72.8409,12196.0
2021-08-30 11:25:00,77.27,77.27,77.2,77.2,5665.0,72.8409,72.8409,72.7749,72.7749,5665.0
2021-08-30 11:30:00,77.21,77.28,77.21,77.27,11195.0,72.7844,72.8503,72.7844,72.8409,11195.0
2021-08-30 11:35:00,77.27,77.28,77.22,77.22,7088.0,72.8409,72.8503,72.7938,72.7938,7088.0
2021-08-30 11:40:00,77.2,77.25,77.2,77.25,7877.0,72.7749,72.8221,72.7749,72.8221,7877.0
2021-08-30 11:45:00,77.27,77.27,77.21,77.22,7105.0,72.8409,72.8409,72.7844,72.7938,7105.0
2021-08-30 11:50:00,77.24,77.29,77.23,77.27,6892.0,72.8126,72.8598,72.8032,72.8409,6892.0
2021-08-30 11:55:00,77.28,77.36,77.27,77.31,3630.0,72.8503,72.9258,72.8409,72.8786,3630.0
2021-08-30 12:00:00,77.31,77.34,77.24,77.24,10230.0,72.8786,72.9069,72.8126,72.8126,10230.0
2021-08-30 12:05:00,77.23,77.27,77.2,77.26,7624.0,72.8032,72.8409,72.7749,72.8315,7624.0
2021-08-30 12:10:00,77.25,77.25,77.19,77.24,6767.0,72.8221,72.8221,72.7655,72.8126,6767.0
2021-08-30 12:15:00,77.21,77.24,77.18,77.21,6862.0,72.7844,72.8126,72.7561,72.7844,6862.0
2021-08-30 12:20:00,77.22,77.24,77.19,77.19,7506.0,72.7938,72.8126,72.7655,72.7655,7506.0
2021-08-30 12:25:00,77.19,77.25,77.19,77.25,9228.0,72.7655,72.8221,72.7655,72.8221,9228.0
2021-08-30 12:30:00,77.26,77.26,77.2,77.23,7540.0,72.8315,72.8315,72.7749,72.8032,7540.0
2021-08-30 12:35:00,77.23,77.25,77.2,77.25,5817.0,72.8032,72.8221,72.7749,72.8221,5817.0
2021-08-30 12:40:00,77.25,77.27,77.24,77.25,7017.0,72.8221,72.8409,72.8126,72.8221,7017.0
2021-08-30 12:45:00,77.25,77.25,77.23,77.24,5103.0,72.8221,72.8221,72.8032,72.8126,5103.0
2021-08-30 12:50:00,77.23,77.24,77.2,77.23,5006.0,72.8032,72.8126,72.7749,72.8032,5006.0
2021-08-30 12:55:00,77.23,77.24,77.2,77.23,9956.0,72.8032,72.8126,72.7749,72.8032,9956.0
2021-08-30 13:00:00,77.23,77.23,77.17,77.23,8109.0,72.8032,72.8032,72.7467,72.8032,8109.0
2021-08-30 13:05:00,77.22,77.24,77.2,77.2,11243.0,72.7938,72.8126,72.7749,72.7749,11243.0
2021-08-30 13:10:00,77.2,77.2,77.18,77.18,3534.0,72.7749,72.7749,72.7561,72.7561,3534.0
2021-08-30 13:15:00,77.18,77.19,77.14,77.14,9061.0,72.7561,72.7655,72.7184,72.7184,9061.0
2021-08-30 13:20:00,77.13,77.16,77.12,77.13,7290.0,72.7089,72.7372,72.6995,72.7089,7290.0
2021-08-30 13:25:00,77.13,77.13,77.09,77.09,4978.0,72.7089,72.7089,72.6712,72.6712,4978.0
2021-08-30 13:30:00,77.11,77.17,77.08,77.09,12307.0,72.6901,72.7467,72.6618,72.6712,12307.0
2021-08-30 13:35:00,77.09,77.13,77.08,77.13,8867.0,72.6712,72.7089,72.6618,72.7089,8867.0
2021-08-30 13:40:00,77.12,77.16,77.1,77.15,8312.0,72.6995,72.7372,72.6807,72.7278,8312.0
2021-08-30 13:45:00,77.15,77.16,77.13,77.14,7051.0,72.7278,72.7372,72.7089,72.7184,7051.0
2021-08-30 13:50:00,77.14,77.14,77.1,77.12,13843.0,72.7184,72.7184,72.6807,72.6995,13843.0
2021-08-30 13:55:00,77.11,77.13,77.09,77.13,9057.0,72.6901,72.7089,72.6712,72.7089,9057.0
2021-08-30 14:00:00,77.13,77.14,77.1,77.11,7929.0,72.7089,72.7184,72.6807,72.6901,7929.0
2021-08-30 14:05:00,77.11,77.12,77.03,77.04,15483.0,72.6901,72.6995,72.6147,72.6241,15483.0
2021-08-30 14:10:00,77.04,77.08,77.02,77.08,9800.0,72.6241,72.6618,72.6052,72.6618,9800.0
2021-08-30 14:15:00,77.08,77.08,77.04,77.05,9506.0,72.6618,72.6618,72.6241,72.6335,9506.0
2021-08-30 14:20:00,77.05,77.06,77.03,77.05,4935.0,72.6335,72.643,72.6147,72.6335,4935.0
2021-08-30 14:25:00,77.05,77.1,77.05,77.06,7938.0,72.6335,72.6807,72.6335,72.643,7938.0
2021-08-30 14:30:00,77.06,77.13,77.06,77.09,10151.0,72.643,72.7089,72.643,72.6712,10151.0
2021-08-30 14:35:00,77.1,77.12,77.09,77.1,9406.0,72.6807,72.6995,72.6712,72.6807,9406.0
2021-08-30 14:40:00,77.1,77.13,77.08,77.09,7051.0,72.6807,72.7089,72.6618,72.6712,7051.0
2021-08-30 14:45:00,77.08,77.11,77.08,77.09,8860.0,72.6618,72.6901,72.6618,72.6712,8860.0
2021-08-30 14:50:00,77.09,77.11,77.07,77.08,8306.0,72.6712,72.6901,72.6524,72.6618,8306.0
2021-08-30 14:55:00,77.07,77.08,77.05,77.06,5800.0,72.6524,72.6618,72.6335,72.643,5800.0
2021-08-30 15:00:00,77.05,77.1,77.05,77.1,7482.0,72.6335,72.6807,72.6335,72.6807,7482.0
2021-08-30 15:05:00,77.1,77.1,77.05,77.06,4100.0,72.6807,72.6807,72.6335,72.643,4100.0
2021-08-30 15:10:00,77.06,77.08,77.05,77.06,14035.0,72.643,72.6618,72.6335,72.643,14035.0
2021-08-30 15:15:00,77.06,77.07,77.0,77.01,8614.0,72.643,72.6524,72.5864,72.5958,8614.0
2021-08-30 15:20:00,77.01,77.01,76.97,76.98,9131.0,72.5958,72.5958,72.5581,72.5675,9131.0
2021-08-30 15:25:00,76.98,77.04,76.97,77.03,13260.0,72.5675,72.6241,72.5581,72.6147,13260.0
2021-08-30 15:30:00,77.03,77.05,76.98,76.99,22082.0,72.6147,72.6335,72.5675,72.577,22082.0
2021-08-30 15:35:00,76.99,77.0,76.95,76.96,26268.0,72.577,72.5864,72.5393,72.5487,26268.0
2021-08-30 15:40:00,76.95,76.96,76.92,76.92,25755.0,72.5393,72.5487,72.511,72.511,25755.0
2021-08-30 15:45:00,76.91,76.92,76.88,76.89,20237.0,72.5016,72.511,72.4733,72.4827,20237.0
2021-08-30 15:50:00,76.89,76.93,76.86,76.91,39845.0,72.4827,72.5204,72.4544,72.5016,39845.0
2021-08-30 15:55:00,76.91,76.92,76.82,76.85,108921.0,72.5016,72.511,72.4167,72.445,108921.0
2021-08-31 09:30:00,76.89,76.98,76.18,76.19,94484.0,72.4827,72.5675,71.8134,71.8228,94484.0
2021-08-31 09:35:00,76.23,76.43,76.23,76.25,27259.0,71.8605,72.0491,71.8605,71.8794,27259.0
2021-08-31 09:40:00,76.24,76.42,76.2,76.36,39994.0,71.87,72.0396,71.8323,71.9831,39994.0
2021-08-31 09:45:00,76.38,76.46,76.28,76.43,24220.0,72.0019,72.0773,71.9077,72.0491,24220.0
2021-08-31 09:50:00,76.4,76.43,76.25,76.42,16545.0,72.0208,72.0491,71.8794,72.0396,16545.0
2021-08-31 09:55:00,76.41,76.6,76.41,76.52,13026.0,72.0302,72.2093,72.0302,72.1339,13026.0
2021-08-31 10:00:00,76.52,76.8,76.52,76.8,31800.0,72.1339,72.3979,72.1339,72.3979,31800.0
2021-08-31 10:05:00,76.81,76.82,76.73,76.81,8648.0,72.4073,72.4167,72.3319,72.4073,8648.0
2021-08-31 10:10:00,76.8,76.8,76.69,76.73,7299.0,72.3979,72.3979,72.2942,72.3319,7299.0
2021-08-31 10:15:00,76.71,76.81,76.68,76.76,11900.0,72.313,72.4073,72.2847,72.3602,11900.0
2021-08-31 10:20:00,76.76,76.77,76.65,76.65,9141.0,72.3602,72.3696,72.2565,72.2565,9141.0
2021-08-31 10:25:00,76.63,76.67,76.55,76.65,9940.0,72.2376,72.2753,72.1622,72.2565,9940.0
2021-08-31 10:30:00,76.65,76.75,76.65,76.67,10235.0,72.2565,72.3507,72.2565,72.2753,10235.0
2021-08-31 10:35:00,76.67,76.67,76.56,76.6,11750.0,72.2753,72.2753,72.1716,72.2093,11750.0
2021-08-31 10:40:00,76.6,76.66,76.57,76.62,6934.0,72.2093,72.2659,72.181,72.2282,6934.0
2021-08-31 10:45:00,76.63,76.77,76.63,76.69,10938.0,72.2376,72.3696,72.2376,72.2942,10938.0
2021-08-31 10:50:00,76.69,76.7,76.6,76.61,9689.0,72.2942,72.3036,72.2093,72.2188,9689.0
2021-08-31 10:55:00,76.61,76.64,76.55,76.64,8361.0,72.2188,72.247,72.1622,72.247,8361.0
2021-08-31 11:00:00,76.64,76.65,76.53,76.53,12512.0,72.247,72.2565,72.1433,72.1433,12512.0
2021-08-31 11:05:00,76.54,76.66,76.54,76.58,13899.0,72.1528,72.2659,72.1528,72.1905,13899.0
2021-08-31 11:10:00,76.57,76.58,76.54,76.56,6189.0,72.181,72.1905,72.1528,72.1716,6189.0
2021-08-31 11:15:00,76.56,76.6,76.54,76.56,7951.0,72.1716,72.2093,72.1528,72.1716,7951.0
2021-08-31 11:20:00,76.58,76.63,76.56,76.63,8163.0,72.1905,72.2376,72.1716,72.2376,8163.0
2021-08-31 11:25:00,76.61,76.61,76.53,76.53,8690.0,72.2188,72.2188,72.1433,72.1433,8690.0
2021-08-31 11:30:00,76.54,76.62,76.54,76.62,10515.0,72.1528,72.2282,72.1528,72.2282,10515.0
2021-08-31 11:35:00,76.63,76.65,76.6,76.63,6156.0,72.2376,72.2565,72.2093,72.2376,6156.0
2021-08-31 11:40:00,76.62,76.65,76.61,76.65,5284.0,72.2282,72.2565,72.2188,72.2565,5284.0
2021-08-31 11:45:00,76.65,76.65,76.61,76.62,4655.0,72.2565,72.2565,72.2188,72.2282,4655.0
2021-08-31 11:50:00,76.6,76.6,76.54,76.58,10086.0,72.2093,72.2093,72.1528,72.1905,10086.0
2021-08-31 11:55:00,76.58,76.64,76.56,76.6,10483.0,72.1905,72.247,72.1716,72.2093,10483.0
2021-08-31 12:00:00,76.61,76.64,76.53,76.54,8332.0,72.2188,72.247,72.1433,72.1528,8332.0
2021-08-31 12:05:00,76.53,76.56,76.53,76.54,6733.0,72.1433,72.1716,72.1433,72.1528,6733.0
2021-08-31 12:10:00,76.54,76.6,76.52,76.6,6400.0,72.1528,72.2093,72.1339,72.2093,6400.0
2021-08-31 12:15:00,76.6,76.65,76.59,76.65,6881.0,72.2093,72.2565,72.1999,72.2565,6881.0
2021-08-31 12:20:00,76.65,76.69,76.62,76.69,4992.0,72.2565,72.2942,72.2282,72.2942,4992.0
2021-08-31 12:25:00,76.67,76.71,76.61,76.7,8411.0,72.2753,72.313,72.2188,72.3036,8411.0
2021-08-31 12:30:00,76.71,76.73,76.68,76.73,8464.0,72.313,72.3319,72.2847,72.3319,8464.0
2021-08-31 12:35:00,76.73,76.75,76.7,76.73,10594.0,72.3319,72.3507,72.3036,72.3319,10594.0
2021-08-31 12:40:00,76.75,76.78,76.73,76.76,9761.0,72.3507,72.379,72.3319,72.3602,9761.0
2021-08-31 12:45:00,76.75,76.76,76.72,76.75,6332.0,72.3507,72.3602,72.3224,72.3507,6332.0
2021-08-31 12:50:00,76.74,76.75,76.71,76.74,5191.0,72.3413,72.3507,72.313,72.3413,5191.0
2021-08-31 12:55:00,76.73,76.73,76.7,76.71,5292.0,72.3319,72.3319,72.3036,72.313,5292.0
2021-08-31 13:00:00,76.7,76.7,76.66,76.67,6247.0,72.3036,72.3036,72.2659,72.2753,6247.0
2021-08-31 13:05:00,76.66,76.66,76.61,76.62,5642.0,72.2659,72.2659,72.2188,72.2282,5642.0
2021-08-31 13:10:00,76.62,76.62,76.57,76.58,5239.0,72.2282,72.2282,72.181,72.1905,5239.0
2021-08-31 13:15:00,76.59,76.6,76.57,76.58,8676.0,72.1999,72.2093,72.181,72.1905,8676.0
2021-08-31 13:20:00,76.58,76.59,76.48,76.5,15583.0,72.1905,72.1999,72.0962,72.1151,15583.0
2021-08-31 13:25:00,76.51,76.55,76.5,76.52,6837.0,72.1245,72.1622,72.1151,72.1339,6837.0
2021-08-31 13:30:00,76.52,76.52,76.42,76.42,7985.0,72.1339,72.1339,72.0396,72.0396,7985.0
2021-08-31 13:35:00,76.42,76.45,76.41,76.42,8797.0,72.0396,72.0679,72.0302,72.0396,8797.0
2021-08-31 13:40:00,76.42,76.42,76.36,76.41,11678.0,72.0396,72.0396,71.9831,72.0302,11678.0
2021-08-31 13:45:00,76.41,76.42,76.37,76.41,6678.0,72.0302,72.0396,71.9925,72.0302,6678.0
2021-08-31 13:50:00,76.41,76.43,76.39,76.42,6569.0,72.0302,72.0491,72.0114,72.0396,6569.0
2021-08-31 13:55:00,76.42,76.47,76.4,76.47,6164.0,72.0396,72.0868,72.0208,72.0868,6164.0
2021-08-31 14:00:00,76.46,76.48,76.45,76.47,10029.0,72.0773,72.0962,72.0679,72.0868,10029.0
2021-08-31 14:05:00,76.46,76.46,76.38,76.38,6786.0,72.0773,72.0773,72.0019,72.0019,6786.0
2021-08-31 14:10:00,76.39,76.4,76.33,76.34,13462.0,72.0114,72.0208,71.9548,71.9642,13462.0
2021-08-31 14:15:00,76.35,76.38,76.34,76.35,8280.0,71.9737,72.0019,71.9642,71.9737,8280.0
2021-08-31 14:20:00,76.35,76.37,76.3,76.31,10679.0,71.9737,71.9925,71.9265,71.9359,10679.0
2021-08-31 14:25:00,76.31,76.32,76.26,76.27,7041.0,71.9359,71.9454,71.8888,71.8982,7041.0
2021-08-31 14:30:00,76.28,76.34,76.27,76.3,11491.0,71.9077,71.9642,71.8982,71.9265,11491.0
2021-08-31 14:35:00,76.31,76.32,76.27,76.28,11727.0,71.9359,71.9454,71.8982,71.9077,11727.0
2021-08-31 14:40:00,76.27,76.29,76.24,76.24,9010.0,71.8982,71.9171,71.87,71.87,9010.0
2021-08-31 14:45:00,76.24,76.25,76.18,76.21,11040.0,71.87,71.8794,71.8134,71.8417,11040.0
2021-08-31 14:50:00,76.22,76.25,76.17,76.19,16049.0,71.8511,71.8794,71.804,71.8228,16049.0
2021-08-31 14:55:00,76.19,76.29,76.18,76.29,13015.0,71.8228,71.9171,71.8134,71.9171,13015.0
2021-08-31 15:00:00,76.3,76.33,76.28,76.3,15266.0,71.9265,71.9548,71.9077,71.9265,15266.0
2021-08-31 15:05:00,76.29,76.3,76.22,76.27,18229.0,71.9171,71.9265,71.8511,71.8982,18229.0
2021-08-31 15:10:00,76.26,76.28,76.23,76.27,16631.0,71.8888,71.9077,71.8605,71.8982,16631.0
2021-08-31 15:15:00,76.26,76.28,76.23,76.26,18158.0,71.8888,71.9077,71.8605,71.8888,18158.0
2021-08-31 15:20:00,76.26,76.28,76.18,76.23,26768.0,71.8888,71.9077,71.8134,71.8605,26768.0
2021-08-31 15:25:00,76.24,76.26,76.2,76.23,20977.0,71.87,71.8888,71.8323,71.8605,20977.0
2021-08-31 15:30:00,76.23,76.26,76.16,76.25,32932.0,71.8605,71.8888,71.7945,71.8794,32932.0
2021-08-31 15:35:00,76.25,76.36,76.23,76.36,22765.0,71.8794,71.9831,71.8605,71.9831,22765.0
2021-08-31 15:40:00,76.36,76.39,76.33,76.37,23678.0,71.9831,72.0114,71.9548,71.9925,23678.0
2021-08-31 15:45:00,76.38,76.4,76.36,76.39,19444.0,72.0019,72.0208,71.9831,72.0114,19444.0
2021-08-31 15:50:00,76.38,76.38,76.16,76.25,115989.0,72.0019,72.0019,71.7945,71.8794,115989.0
2021-08-31 15:55:00,76.24,76.35,76.22,76.33,176338.0,71.87,71.9737,71.8511,71.9548,176338.0
2021-09-01 09:30:00,76.5,76.71,76.21,76.28,88007.0,72.1151,72.313,71.8417,71.9077,88007.0
2021-09-01 09:35:00,76.29,76.52,76.25,76.45,46409.0,71.9171,72.1339,71.8794,72.0679,46409.0
2021-09-01 09:40:00,76.49,76.51,76.28,76.31,17643.0,72.1056,72.1245,71.9077,71.9359,17643.0
2021-09-01 09:45:00,76.31,76.31,76.14,76.19,32898.0,71.9359,71.9359,71.7757,71.8228,32898.0
2021-09-01 09:50:00,76.21,76.42,76.2,76.42,18315.0,71.8417,72.0396,71.8323,72.0396,18315.0
2021-09-01 09:55:00,76.42,76.42,76.23,76.3,15454.0,72.0396,72.0396,71.8605,71.9265,15454.0
2021-09-01 10:00:00,76.28,76.55,76.28,76.55,18938.0,71.9077,72.1622,71.9077,72.1622,18938.0
2021-09-01 10:05:00,76.55,76.71,76.51,76.71,18103.0,72.1622,72.313,72.1245,72.313,18103.0
2021-09-01 10:10:00,76.68,76.76,76.62,76.72,21724.0,72.2847,72.3602,72.2282,72.3224,21724.0
2021-09-01 10:15:00,76.71,76.71,76.62,76.65,15721.0,72.313,72.313,72.2282,72.2565,15721.0
2021-09-01 10:20:00,76.65,76.65,76.52,76.55,27726.0,72.2565,72.2565,72.1339,72.1622,27726.0
2021-09-01 10:25:00,76.55,76.6,76.49,76.52,31963.0,72.1622,72.2093,72.1056,72.1339,31963.0
2021-09-01 10:30:00,76.52,76.7,76.52,76.69,14187.0,72.1339,72.3036,72.1339,72.2942,14187.0
2021-09-01 10:35:00,76.68,76.78,76.64,76.77,10890.0,72.2847,72.379,72.247,72.3696,10890.0
2021-09-01 10:40:00,76.78,76.83,76.7,76.76,10346.0,72.379,72.4261,72.3036,72.3602,10346.0
2021-09-01 10:45:00,76.76,76.81,76.66,76.7,10595.0,72.3602,72.4073,72.2659,72.3036,10595.0
2021-09-01 10:50:00,76.69,76.7,76.63,76.65,10815.0,72.2942,72.3036,72.2376,72.2565,10815.0
2021-09-01 10:55:00,76.67,76.67,76.59,76.64,8922.0,72.2753,72.2753,72.1999,72.247,8922.0
2021-09-01 11:00:00,76.64,76.67,76.57,76.58,9450.0,72.247,72.2753,72.181,72.1905,9450.0
2021-09-01 11:05:00,76.58,76.71,76.58,76.69,10486.0,72.1905,72.313,72.1905,72.2942,10486.0
2021-09-01 11:10:00,76.69,76.7,76.57,76.58,14346.0,72.2942,72.3036,72.181,72.1905,14346.0
2021-09-01 11:15:00,76.58,76.63,76.57,76.61,10878.0,72.1905,72.2376,72.181,72.2188,10878.0
2021-09-01 11:20:00,76.61,76.61,76.51,76.55,12049.0,72.2188,72.2188,72.1245,72.1622,12049.0
2021-09-01 11:25:00,76.53,76.6,76.53,76.56,14730.0,72.1433,72.2093,72.1433,72.1716,14730.0
2021-09-01 11:30:00,76.56,76.62,76.52,76.61,11785.0,72.1716,72.2282,72.1339,72.2188,11785.0
2021-09-01 11:35:00,76.6,76.78,76.58,76.72,29025.0,72.2093,72.379,72.1905,72.3224,29025.0
2021-09-01 11:40:00,76.71,76.71,76.63,76.66,10780.0,72.313,72.313,72.2376,72.2659,10780.0
2021-09-01 11:45:00,76.66,76.69,76.59,76.59,24937.0,72.2659,72.2942,72.1999,72.1999,24937.0
2021-09-01 11:50:00,76.6,76.67,76.6,76.62,10540.0,72.2093,72.2753,72.2093,72.2282,10540.0
2021-09-01 11:55:00,76.62,76.64,76.59,76.63,14584.0,72.2282,72.247,72.1999,72.2376,14584.0
2021-09-01 12:00:00,76.62,76.65,76.58,76.58,8402.0,72.2282,72.2565,72.1905,72.1905,8402.0
2021-09-01 12:05:00,76.58,76.58,76.47,76.47,11685.0,72.1905,72.1905,72.0868,72.0868,11685.0
2021-09-01 12:10:00,76.47,76.55,76.46,76.48,13139.0,72.0868,72.1622,72.0773,72.0962,13139.0
2021-09-01 12:15:00,76.48,76.51,76.45,76.48,6549.0,72.0962,72.1245,72.0679,72.0962,6549.0
2021-09-01 12:20:00,76.49,76.53,76.48,76.49,5862.0,72.1056,72.1433,72.0962,72.1056,5862.0
2021-09-01 12:25:00,76.5,76.5,76.41,76.48,16166.0,72.1151,72.1151,72.0302,72.0962,16166.0
2021-09-01 12:30:00,76.49,76.55,76.46,76.55,7334.0,72.1056,72.1622,72.0773,72.1622,7334.0
2021-09-01 12:35:00,76.56,76.67,76.56,76.65,9394.0,72.1716,72.2753,72.1716,72.2565,9394.0
2021-09-01 12:40:00,76.64,76.69,76.62,76.68,6074.0,72.247,72.2942,72.2282,72.2847,6074.0
2021-09-01 12:45:00,76.67,76.7,76.66,76.68,4007.0,72.2753,72.3036,72.2659,72.2847,4007.0
2021-09-01 12:50:00,76.69,76.71,76.68,76.71,6682.0,72.2942,72.313,72.2847,72.313,6682.0
2021-09-01 12:55:00,76.71,76.75,76.71,76.73,5575.0,72.313,72.3507,72.313,72.3319,5575.0
2021-09-01 13:00:00,76.74,76.78,76.73,76.78,6089.0,72.3413,72.379,72.3319,72.379,6089.0
2021-09-01 13:05:00,76.78,76.83,76.78,76.82,8674.0,72.379,72.4261,72.379,72.4167,8674.0
2021-09-01 13:10:00,76.83,76.88,76.83,76.85,8068.0,72.4261,72.4733,72.4261,72.445,8068.0
2021-09-01 13:15:00,76.85,76.85,76.8,76.81,7421.0,72.445,72.445,72.3979,72.4073,7421.0
2021-09-01 13:20:00,76.81,76.83,76.76,76.82,8405.0,72.4073,72.4261,72.3602,72.4167,8405.0
2021-09-01 13:25:00,76.83,76.83,76.81,76.83,3473.0,72.4261,72.4261,72.4073,72.4261,3473.0
2021-09-01 13:30:00,76.83,76.89,76.83,76.88,7999.0,72.4261,72.4827,72.4261,72.4733,7999.0
2021-09-01 13:35:00,76.89,76.95,76.89,76.9,6856.0,72.4827,72.5393,72.4827,72.4921,6856.0
2021-09-01 13:40:00,76.91,76.93,76.88,76.9,10222.0,72.5016,72.5204,72.4733,72.4921,10222.0
2021-09-01 13:45:00,76.89,76.9,76.81,76.85,7335.0,72.4827,72.4921,72.4073,72.445,7335.0
2021-09-01 13:50:00,76.84,76.85,76.8,76.81,5762.0,72.4356,72.445,72.3979,72.4073,5762.0
2021-09-01 13:55:00,76.82,76.87,76.81,76.87,6395.0,72.4167,72.4638,72.4073,72.4638,6395.0
2021-09-01 14:00:00,76.88,76.88,76.83,76.86,9099.0,72.4733,72.4733,72.4261,72.4544,9099.0
2021-09-01 14:05:00,76.87,76.87,76.82,76.82,6661.0,72.4638,72.4638,72.4167,72.4167,6661.0
2021-09-01 14:10:00,76.82,76.87,76.82,76.82,8272.0,72.4167,72.4638,72.4167,72.4167,8272.0
2021-09-01 14:15:00,76.83,76.86,76.82,76.84,10728.0,72.4261,72.4544,72.4167,72.4356,10728.0
2021-09-01 14:20:00,76.83,76.83,76.74,76.74,8110.0,72.4261,72.4261,72.3413,72.3413,8110.0
2021-09-01 14:25:00,76.73,76.82,76.73,76.78,6009.0,72.3319,72.4167,72.3319,72.379,6009.0
2021-09-01 14:30:00,76.77,76.79,76.73,76.77,9263.0,72.3696,72.3884,72.3319,72.3696,9263.0
2021-09-01 14:35:00,76.77,76.79,76.74,76.74,6505.0,72.3696,72.3884,72.3413,72.3413,6505.0
2021-09-01 14:40:00,76.74,76.77,76.72,76.76,7891.0,72.3413,72.3696,72.3224,72.3602,7891.0
2021-09-01 14:45:00,76.76,76.78,76.73,76.73,6255.0,72.3602,72.379,72.3319,72.3319,6255.0
2021-09-01 14:50:00,76.73,76.79,76.72,76.78,9551.0,72.3319,72.3884,72.3224,72.379,9551.0
2021-09-01 14:55:00,76.79,76.79,76.76,76.79,8009.0,72.3884,72.3884,72.3602,72.3884,8009.0
2021-09-01 15:00:00,76.79,76.8,76.76,76.78,15954.0,72.3884,72.3979,72.3602,72.379,15954.0
2021-09-01 15:05:00,76.79,76.81,76.78,76.8,5382.0,72.3884,72.4073,72.379,72.3979,5382.0
2021-09-01 15:10:00,76.81,76.87,76.8,76.87,12739.0,72.4073,72.4638,72.3979,72.4638,12739.0
2021-09-01 15:15:00,76.87,76.94,76.86,76.93,73671.0,72.4638,72.5298,72.4544,72.5204,73671.0
2021-09-01 15:20:00,76.93,76.95,76.9,76.91,18319.0,72.5204,72.5393,72.4921,72.5016,18319.0
2021-09-01 15:25:00,76.91,76.93,76.84,76.88,40021.0,72.5016,72.5204,72.4356,72.4733,40021.0
2021-09-01 15:30:00,76.88,76.9,76.83,76.88,13721.0,72.4733,72.4921,72.4261,72.4733,13721.0
2021-09-01 15:35:00,76.88,76.88,76.81,76.81,11616.0,72.4733,72.4733,72.4073,72.4073,11616.0
2021-09-01 15:40:00,76.81,76.81,76.71,76.72,17272.0,72.4073,72.4073,72.313,72.3224,17272.0
2021-09-01 15:45:00,76.72,76.79,76.69,76.77,25958.0,72.3224,72.3884,72.2942,72.3696,25958.0
2021-09-01 15:50:00,76.76,76.94,76.75,76.82,77023.0,72.3602,72.5298,72.3507,72.4167,77023.0
2021-09-01 15:55:00,76.83,76.86,76.76,76.85,121654.0,72.4261,72.4544,72.3602,72.445,121654.0
2021-09-02 09:30:00,77.0,77.04,76.86,76.94,34983.0,72.5864,72.6241,72.4544,72.5298,34983.0
2021-09-02 09:35:00,76.88,77.14,76.84,77.14,13814.0,72.4733,72.7184,72.4356,72.7184,13814.0
2021-09-02 09:40:00,77.16,77.25,77.14,77.15,6065.0,72.7372,72.8221,72.7184,72.7278,6065.0
2021-09-02 09:45:00,77.14,77.2,77.03,77.05,12179.0,72.7184,72.7749,72.6147,72.6335,12179.0
2021-09-02 09:50:00,77.04,77.05,76.95,76.96,8473.0,72.6241,72.6335,72.5393,72.5487,8473.0
2021-09-02 09:55:00,76.97,76.98,76.83,76.89,40935.0,72.5581,72.5675,72.4261,72.4827,40935.0
2021-09-02 10:00:00,76.89,76.94,76.75,76.78,11878.0,72.4827,72.5298,72.3507,72.379,11878.0
2021-09-02 10:05:00,76.78,76.92,76.77,76.92,5750.0,72.379,72.511,72.3696,72.511,5750.0
2021-09-02 10:10:00,76.94,76.94,76.86,76.93,19140.0,72.5298,72.5298,72.4544,72.5204,19140.0
2021-09-02 10:15:00,76.95,77.04,76.94,77.04,5252.0,72.5393,72.6241,72.5298,72.6241,5252.0
2021-09-02 10:20:00,77.04,77.06,76.92,76.94,7600.0,72.6241,72.643,72.511,72.5298,7600.0
2021-09-02 10:25:00,76.95,76.97,76.84,76.92,11959.0,72.5393,72.5581,72.4356,72.511,11959.0
2021-09-02 10:30:00,76.94,76.98,76.89,76.89,10731.0,72.5298,72.5675,72.4827,72.4827,10731.0
2021-09-02 10:35:00,76.89,76.9,76.79,76.8,14122.0,72.4827,72.4921,72.3884,72.3979,14122.0
2021-09-02 10:40:00,76.79,76.84,76.74,76.84,10332.0,72.3884,72.4356,72.3413,72.4356,10332.0
2021-09-02 10:45:00,76.83,76.86,76.78,76.78,8693.0,72.4261,72.4544,72.379,72.379,8693.0
2021-09-02 10:50:00,76.78,76.8,76.71,76.75,12111.0,72.379,72.3979,72.313,72.3507,12111.0
2021-09-02 10:55:00,76.75,76.77,76.71,76.77,29201.0,72.3507,72.3696,72.313,72.3696,29201.0
2021-09-02 11:00:00,76.79,76.95,76.79,76.94,22900.0,72.3884,72.5393,72.3884,72.5298,22900.0
2021-09-02 11:05:00,76.95,76.98,76.91,76.94,17692.0,72.5393,72.5675,72.5016,72.5298,17692.0
2021-09-02 11:10:00,76.92,76.93,76.77,76.86,18649.0,72.511,72.5204,72.3696,72.4544,18649.0
2021-09-02 11:15:00,76.87,76.93,76.83,76.88,12259.0,72.4638,72.5204,72.4261,72.4733,12259.0
2021-09-02 11:20:00,76.87,76.9,76.83,76.9,7172.0,72.4638,72.4921,72.4261,72.4921,7172.0
2021-09-02 11:25:00,76.89,76.95,76.87,76.94,9361.0,72.4827,72.5393,72.4638,72.5298,9361.0
2021-09-02 11:30:00,76.94,77.01,76.93,76.98,17537.0,72.5298,72.5958,72.5204,72.5675,17537.0
2021-09-02 11:35:00,77.0,77.07,76.99,77.03,14623.0,72.5864,72.6524,72.577,72.6147,14623.0
2021-09-02 11:40:00,77.03,77.04,76.94,76.96,8718.0,72.6147,72.6241,72.5298,72.5487,8718.0
2021-09-02 11:45:00,76.96,77.01,76.96,77.0,8333.0,72.5487,72.5958,72.5487,72.5864,8333.0
2021-09-02 11:50:00,77.01,77.06,77.0,77.05,11413.0,72.5958,72.643,72.5864,72.6335,11413.0
2021-09-02 11:55:00,77.05,77.06,76.95,76.95,9583.0,72.6335,72.643,72.5393,72.5393,9583.0
2021-09-02 12:00:00,76.97,77.04,76.96,76.99,7116.0,72.5581,72.6241,72.5487,72.577,7116.0
2021-09-02 12:05:00,76.99,77.0,76.91,76.91,9612.0,72.577,72.5864,72.5016,72.5016,9612.0
2021-09-02 12:10:00,76.9,76.96,76.88,76.93,10462.0,72.4921,72.5487,72.4733,72.5204,10462.0
2021-09-02 12:15:00,76.93,76.94,76.83,76.86,7661.0,72.5204,72.5298,72.4261,72.4544,7661.0
2021-09-02 12:20:00,76.87,76.92,76.86,76.88,5834.0,72.4638,72.511,72.4544,72.4733,5834.0
2021-09-02 12:25:00,76.88,76.93,76.87,76.93,4027.0,72.4733,72.5204,72.4638,72.5204,4027.0
2021-09-02 12:30:00,76.92,76.96,76.92,76.95,6869.0,72.511,72.5487,72.511,72.5393,6869.0
2021-09-02 12:35:00,76.95,76.96,76.89,76.9,7520.0,72.5393,72.5487,72.4827,72.4921,7520.0
2021-09-02 12:40:00,76.9,76.91,76.87,76.88,14667.0,72.4921,72.5016,72.4638,72.4733,14667.0
2021-09-02 12:45:00,76.88,76.89,76.85,76.85,6317.0,72.4733,72.4827,72.445,72.445,6317.0
2021-09-02 12:50:00,76.85,76.94,76.85,76.94,6157.0,72.445,72.5298,72.445,72.5298,6157.0
2021-09-02 12:55:00,76.95,76.99,76.93,76.94,9965.0,72.5393,72.577,72.5204,72.5298,9965.0
2021-09-02 13:00:00,76.95,76.96,76.91,76.91,9886.0,72.5393,72.5487,72.5016,72.5016,9886.0
2021-09-02 13:05:00,76.9,76.95,76.89,76.92,7436.0,72.4921,72.5393,72.4827,72.511,7436.0
2021-09-02 13:10:00,76.93,76.95,76.93,76.93,8295.0,72.5204,72.5393,72.5204,72.5204,8295.0
2021-09-02 13:15:00,76.94,76.99,76.93,76.98,10653.0,72.5298,72.577,72.5204,72.5675,10653.0
2021-09-02 13:20:00,76.97,76.98,76.86,76.86,10019.0,72.5581,72.5675,72.4544,72.4544,10019.0
2021-09-02 13:25:00,76.86,76.89,76.86,76.86,6462.0,72.4544,72.4827,72.4544,72.4544,6462.0
2021-09-02 13:30:00,76.85,76.87,76.84,76.84,7739.0,72.445,72.4638,72.4356,72.4356,7739.0
2021-09-02 13:35:00,76.86,76.88,76.84,76.86,13681.0,72.4544,72.4733,72.4356,72.4544,13681.0
2021-09-02 13:40:00,76.85,76.88,76.8,76.82,8166.0,72.445,72.4733,72.3979,72.4167,8166.0
2021-09-02 13:45:00,76.81,76.83,76.8,76.81,8575.0,72.4073,72.4261,72.3979,72.4073,8575.0
2021-09-02 13:50:00,76.81,76.83,76.79,76.8,14297.0,72.4073,72.4261,72.3884,72.3979,14297.0
2021-09-02 13:55:00,76.8,76.85,76.8,76.84,4956.0,72.3979,72.445,72.3979,72.4356,4956.0
2021-09-02 14:00:00,76.84,76.85,76.81,76.81,13289.0,72.4356,72.445,72.4073,72.4073,13289.0
2021-09-02 14:05:00,76.82,76.83,76.74,76.81,11939.0,72.4167,72.4261,72.3413,72.4073,11939.0
2021-09-02 14:10:00,76.81,76.81,76.74,76.8,20398.0,72.4073,72.4073,72.3413,72.3979,20398.0
2021-09-02 14:15:00,76.79,76.82,76.75,76.82,7655.0,72.3884,72.4167,72.3507,72.4167,7655.0
2021-09-02 14:20:00,76.83,76.84,76.79,76.8,10673.0,72.4261,72.4356,72.3884,72.3979,10673.0
2021-09-02 14:25:00,76.8,76.82,76.78,76.79,11628.0,72.3979,72.4167,72.379,72.3884,11628.0
2021-09-02 14:30:00,76.78,76.84,76.78,76.83,11753.0,72.379,72.4356,72.379,72.4261,11753.0
2021-09-02 14:35:00,76.83,76.83,76.76,76.79,10227.0,72.4261,72.4261,72.3602,72.3884,10227.0
2021-09-02 14:40:00,76.8,76.84,76.78,76.83,9111.0,72.3979,72.4356,72.379,72.4261,9111.0
2021-09-02 14:45:00,76.84,76.89,76.84,76.86,9218.0,72.4356,72.4827,72.4356,72.4544,9218.0
2021-09-02 14:50:00,76.86,76.93,76.85,76.92,11113.0,72.4544,72.5204,72.445,72.511,11113.0
2021-09-02 14:55:00,76.92,77.01,76.91,76.98,9257.0,72.511,72.5958,72.5016,72.5675,9257.0
2021-09-02 15:00:00,77.0,77.05,77.0,77.03,11301.0,72.5864,72.6335,72.5864,72.6147,11301.0
2021-09-02 15:05:00,77.03,77.06,77.01,77.01,10150.0,72.6147,72.643,72.5958,72.5958,10150.0
2021-09-02 15:10:00,77.02,77.06,76.98,77.05,10438.0,72.6052,72.643,72.5675,72.6335,10438.0
2021-09-02 15:15:00,77.05,77.11,77.03,77.04,13775.0,72.6335,72.6901,72.6147,72.6241,13775.0
2021-09-02 15:20:00,77.05,77.07,77.01,77.02,9383.0,72.6335,72.6524,72.5958,72.6052,9383.0
2021-09-02 15:25:00,77.03,77.05,77.02,77.04,11267.0,72.6147,72.6335,72.6052,72.6241,11267.0
2021-09-02 15:30:00,77.04,77.05,76.97,77.02,22246.0,72.6241,72.6335,72.5581,72.6052,22246.0
2021-09-02 15:35:00,77.02,77.08,77.01,77.07,20569.0,72.6052,72.6618,72.5958,72.6524,20569.0
2021-09-02 15:40:00,77.08,77.14,77.07,77.12,25519.0,72.6618,72.7184,72.6524,72.6995,25519.0
2021-09-02 15:45:00,77.12,77.16,77.09,77.13,24847.0,72.6995,72.7372,72.6712,72.7089,24847.0
2021-09-02 15:50:00,77.12,77.27,77.11,77.24,61641.0,72.6995,72.8409,72.6901,72.8126,61641.0
2021-09-02 15:55:00,77.23,77.34,77.23,77.32,132997.0,72.8032,72.9069,72.8032,72.8881,132997.0
2021-09-03 09:30:00,77.01,77.13,76.9,76.95,39228.0,72.5958,72.7089,72.4921,72.5393,39228.0
2021-09-03 09:35:00,76.95,77.0,76.75,76.87,11703.0,72.5393,72.5864,72.3507,72.4638,11703.0
2021-09-03 09:40:00,76.89,77.01,76.87,76.92,9059.0,72.4827,72.5958,72.4638,72.511,9059.0
2021-09-03 09:45:00,76.94,76.95,76.76,76.85,13870.0,72.5298,72.5393,72.3602,72.445,13870.0
2021-09-03 09:50:00,76.86,76.86,76.66,76.81,10300.0,72.4544,72.4544,72.2659,72.4073,10300.0
2021-09-03 09:55:00,76.82,76.97,76.76,76.92,18860.0,72.4167,72.5581,72.3602,72.511,18860.0
2021-09-03 10:00:00,76.91,76.96,76.79,76.95,21392.0,72.5016,72.5487,72.3884,72.5393,21392.0
2021-09-03 10:05:00,76.94,76.94,76.83,76.91,10487.0,72.5298,72.5298,72.4261,72.5016,10487.0
2021-09-03 10:10:00,76.89,76.91,76.78,76.86,7003.0,72.4827,72.5016,72.379,72.4544,7003.0
2021-09-03 10:15:00,76.87,76.88,76.79,76.8,8737.0,72.4638,72.4733,72.3884,72.3979,8737.0
2021-09-03 10:20:00,76.81,76.82,76.7,76.7,8000.0,72.4073,72.4167,72.3036,72.3036,8000.0
2021-09-03 10:25:00,76.7,76.74,76.67,76.72,8497.0,72.3036,72.3413,72.2753,72.3224,8497.0
2021-09-03 10:30:00,76.71,76.71,76.6,76.64,8686.0,72.313,72.313,72.2093,72.247,8686.0
2021-09-03 10:35:00,76.65,76.68,76.59,76.6,8538.0,72.2565,72.2847,72.1999,72.2093,8538.0
2021-09-03 10:40:00,76.58,76.62,76.53,76.62,9576.0,72.1905,72.2282,72.1433,72.2282,9576.0
2021-09-03 10:45:00,76.62,76.71,76.62,76.66,7033.0,72.2282,72.313,72.2282,72.2659,7033.0
2021-09-03 10:50:00,76.66,76.69,76.62,76.63,13814.0,72.2659,72.2942,72.2282,72.2376,13814.0
2021-09-03 10:55:00,76.62,76.66,76.57,76.64,6800.0,72.2282,72.2659,72.181,72.247,6800.0
2021-09-03 11:00:00,76.63,76.65,76.52,76.65,10580.0,72.2376,72.2565,72.1339,72.2565,10580.0
2021-09-03 11:05:00,76.64,76.69,76.6,76.68,6130.0,72.247,72.2942,72.2093,72.2847,6130.0
2021-09-03 11:10:00,76.68,76.71,76.64,76.65,11474.0,72.2847,72.313,72.247,72.2565,11474.0
2021-09-03 11:15:00,76.67,76.68,76.61,76.65,7957.0,72.2753,72.2847,72.2188,72.2565,7957.0
2021-09-03 11:20:00,76.64,76.67,76.63,76.67,7040.0,72.247,72.2753,72.2376,72.2753,7040.0
2021-09-03 11:25:00,76.66,76.69,76.62,76.62,5728.0,72.2659,72.2942,72.2282,72.2282,5728.0
2021-09-03 11:30:00,76.62,76.67,76.61,76.63,6600.0,72.2282,72.2753,72.2188,72.2376,6600.0
2021-09-03 11:35:00,76.62,76.66,76.59,76.63,5936.0,72.2282,72.2659,72.1999,72.2376,5936.0
2021-09-03 11:40:00,76.62,76.64,76.54,76.61,8491.0,72.2282,72.247,72.1528,72.2188,8491.0
2021-09-03 11:45:00,76.62,76.65,76.58,76.6,7396.0,72.2282,72.2565,72.1905,72.2093,7396.0
2021-09-03 11:50:00,76.61,76.61,76.54,76.54,6407.0,72.2188,72.2188,72.1528,72.1528,6407.0
2021-09-03 11:55:00,76.54,76.55,76.49,76.52,8148.0,72.1528,72.1622,72.1056,72.1339,8148.0
2021-09-03 12:00:00,76.51,76.51,76.44,76.51,8994.0,72.1245,72.1245,72.0585,72.1245,8994.0
2021-09-03 12:05:00,76.51,76.57,76.51,76.56,3821.0,72.1245,72.181,72.1245,72.1716,3821.0
2021-09-03 12:10:00,76.56,76.56,76.5,76.5,7170.0,72.1716,72.1716,72.1151,72.1151,7170.0
2021-09-03 12:15:00,76.5,76.54,76.48,76.51,6067.0,72.1151,72.1528,72.0962,72.1245,6067.0
2021-09-03 12:20:00,76.52,76.53,76.49,76.53,7356.0,72.1339,72.1433,72.1056,72.1433,7356.0
2021-09-03 12:25:00,76.53,76.55,76.52,76.53,6671.0,72.1433,72.1622,72.1339,72.1433,6671.0
2021-09-03 12:30:00,76.53,76.54,76.46,76.48,9765.0,72.1433,72.1528,72.0773,72.0962,9765.0
2021-09-03 12:35:00,76.46,76.46,76.43,76.44,5054.0,72.0773,72.0773,72.0491,72.0585,5054.0
2021-09-03 12:40:00,76.44,76.5,76.44,76.5,3600.0,72.0585,72.1151,72.0585,72.1151,3600.0
2021-09-03 12:45:00,76.5,76.5,76.44,76.46,4296.0,72.1151,72.1151,72.0585,72.0773,4296.0
2021-09-03 12:50:00,76.47,76.51,76.47,76.51,4127.0,72.0868,72.1245,72.0868,72.1245,4127.0
2021-09-03 12:55:00,76.52,76.57,76.51,76.56,4924.0,72.1339,72.181,72.1245,72.1716,4924.0
2021-09-03 13:00:00,76.56,76.64,76.56,76.64,4938.0,72.1716,72.247,72.1716,72.247,4938.0
2021-09-03 13:05:00,76.64,76.66,76.63,76.64,7017.0,72.247,72.2659,72.2376,72.247,7017.0
2021-09-03 13:10:00,76.65,76.71,76.64,76.71,5098.0,72.2565,72.313,72.247,72.313,5098.0
2021-09-03 13:15:00,76.72,76.76,76.71,76.74,5970.0,72.3224,72.3602,72.313,72.3413,5970.0
2021-09-03 13:20:00,76.74,76.77,76.74,76.77,4635.0,72.3413,72.3696,72.3413,72.3696,4635.0
2021-09-03 13:25:00,76.77,76.79,76.76,76.77,4078.0,72.3696,72.3884,72.3602,72.3696,4078.0
2021-09-03 13:30:00,76.79,76.81,76.78,76.78,3161.0,72.3884,72.4073,72.379,72.379,3161.0
2021-09-03 13:35:00,76.77,76.82,76.76,76.8,3959.0,72.3696,72.4167,72.3602,72.3979,3959.0
2021-09-03 13:40:00,76.81,76.81,76.78,76.78,4908.0,72.4073,72.4073,72.379,72.379,4908.0
2021-09-03 13:45:00,76.77,76.79,76.74,76.77,5200.0,72.3696,72.3884,72.3413,72.3696,5200.0
2021-09-03 13:50:00,76.78,76.78,76.76,76.77,3114.0,72.379,72.379,72.3602,72.3696,3114.0
2021-09-03 13:55:00,76.77,76.81,76.76,76.78,3697.0,72.3696,72.4073,72.3602,72.379,3697.0
2021-09-03 14:00:00,76.78,76.78,76.63,76.64,27248.0,72.379,72.379,72.2376,72.247,27248.0
2021-09-03 14:05:00,76.64,76.68,76.6,76.6,8482.0,72.247,72.2847,72.2093,72.2093,8482.0
2021-09-03 14:10:00,76.61,76.67,76.61,76.67,6220.0,72.2188,72.2753,72.2188,72.2753,6220.0
2021-09-03 14:15:00,76.66,76.67,76.62,76.64,6112.0,72.2659,72.2753,72.2282,72.247,6112.0
2021-09-03 14:20:00,76.64,76.65,76.58,76.58,8822.0,72.247,72.2565,72.1905,72.1905,8822.0
2021-09-03 14:25:00,76.58,76.62,76.57,76.62,3771.0,72.1905,72.2282,72.181,72.2282,3771.0
2021-09-03 14:30:00,76.62,76.66,76.61,76.66,4552.0,72.2282,72.2659,72.2188,72.2659,4552.0
2021-09-03 14:35:00,76.66,76.69,76.64,76.68,6749.0,72.2659,72.2942,72.247,72.2847,6749.0
2021-09-03 14:40:00,76.68,76.69,76.66,76.67,5788.0,72.2847,72.2942,72.2659,72.2753,5788.0
2021-09-03 14:45:00,76.68,76.68,76.62,76.64,9812.0,72.2847,72.2847,72.2282,72.247,9812.0
2021-09-03 14:50:00,76.65,76.65,76.61,76.64,13050.0,72.2565,72.2565,72.2188,72.247,13050.0
2021-09-03 14:55:00,76.64,76.65,76.57,76.59,14900.0,72.247,72.2565,72.181,72.1999,14900.0
2021-09-03 15:00:00,76.59,76.65,76.59,76.65,11974.0,72.1999,72.2565,72.1999,72.2565,11974.0
2021-09-03 15:05:00,76.65,76.65,76.59,76.59,12056.0,72.2565,72.2565,72.1999,72.1999,12056.0
2021-09-03 15:10:00,76.59,76.6,76.55,76.58,16559.0,72.1999,72.2093,72.1622,72.1905,16559.0
2021-09-03 15:15:00,76.59,76.61,76.55,76.59,9357.0,72.1999,72.2188,72.1622,72.1999,9357.0
2021-09-03 15:20:00,76.59,76.6,76.56,76.56,4220.0,72.1999,72.2093,72.1716,72.1716,4220.0
2021-09-03 15:25:00,76.57,76.63,76.57,76.6,12653.0,72.181,72.2376,72.181,72.2093,12653.0
2021-09-03 15:30:00,76.59,76.65,76.59,76.64,7396.0,72.1999,72.2565,72.1999,72.247,7396.0
2021-09-03 15:35:00,76.64,76.65,76.59,76.62,11035.0,72.247,72.2565,72.1999,72.2282,11035.0
2021-09-03 15:40:00,76.63,76.63,76.57,76.58,17417.0,72.2376,72.2376,72.181,72.1905,17417.0
2021-09-03 15:45:00,76.58,76.64,76.58,76.61,14453.0,72.1905,72.247,72.1905,72.2188,14453.0
2021-09-03 15:50:00,76.61,76.64,76.54,76.54,23701.0,72.2188,72.247,72.1528,72.1528,23701.0
2021-09-03 15:55:00,76.55,76.55,76.49,76.55,64547.0,72.1622,72.1622,72.1056,72.1622,64547.0
2021-09-07 09:30:00,76.63,76.92,76.47,76.5,57367.0,72.2376,72.511,72.0868,72.1151,57367.0
2021-09-07 09:35:00,76.47,76.49,76.33,76.33,14846.0,72.0868,72.1056,71.9548,71.9548,14846.0
2021-09-07 09:40:00,76.33,76.48,76.3,76.48,6460.0,71.9548,72.0962,71.9265,72.0962,6460.0
2021-09-07 09:45:00,76.47,76.49,76.34,76.42,23733.0,72.0868,72.1056,71.9642,72.0396,23733.0
2021-09-07 09:50:00,76.36,76.47,76.36,76.46,10882.0,71.9831,72.0868,71.9831,72.0773,10882.0
2021-09-07 09:55:00,76.45,76.54,76.41,76.41,12787.0,72.0679,72.1528,72.0302,72.0302,12787.0
2021-09-07 10:00:00,76.43,76.49,76.36,76.42,13387.0,72.0491,72.1056,71.9831,72.0396,13387.0
2021-09-07 10:05:00,76.42,76.42,76.16,76.16,12303.0,72.0396,72.0396,71.7945,71.7945,12303.0
2021-09-07 10:10:00,76.16,76.16,76.06,76.07,13168.0,71.7945,71.7945,71.7003,71.7097,13168.0
2021-09-07 10:15:00,76.08,76.21,76.07,76.14,17873.0,71.7191,71.8417,71.7097,71.7757,17873.0
2021-09-07 10:20:00,76.14,76.35,76.14,76.35,13433.0,71.7757,71.9737,71.7757,71.9737,13433.0
2021-09-07 10:25:00,76.36,76.37,76.27,76.28,13108.0,71.9831,71.9925,71.8982,71.9077,13108.0
2021-09-07 10:30:00,76.27,76.3,76.22,76.26,9001.0,71.8982,71.9265,71.8511,71.8888,9001.0
2021-09-07 10:35:00,76.27,76.34,76.25,76.33,13534.0,71.8982,71.9642,71.8794,71.9548,13534.0
2021-09-07 10:40:00,76.34,76.34,76.27,76.33,5332.0,71.9642,71.9642,71.8982,71.9548,5332.0
2021-09-07 10:45:00,76.34,76.34,76.24,76.29,7267.0,71.9642,71.9642,71.87,71.9171,7267.0
2021-09-07 10:50:00,76.28,76.32,76.26,76.32,7133.0,71.9077,71.9454,71.8888,71.9454,7133.0
2021-09-07 10:55:00,76.32,76.34,76.28,76.31,5511.0,71.9454,71.9642,71.9077,71.9359,5511.0
2021-09-07 11:00:00,76.3,76.31,76.2,76.22,9811.0,71.9265,71.9359,71.8323,71.8511,9811.0
2021-09-07 11:05:00,76.2,76.28,76.2,76.25,6261.0,71.8323,71.9077,71.8323,71.8794,6261.0
2021-09-07 11:10:00,76.26,76.26,76.2,76.23,8147.0,71.8888,71.8888,71.8323,71.8605,8147.0
2021-09-07 11:15:00,76.22,76.24,76.18,76.21,5681.0,71.8511,71.87,71.8134,71.8417,5681.0
2021-09-07 11:20:00,76.2,76.2,76.15,76.16,6771.0,71.8323,71.8323,71.7851,71.7945,6771.0
2021-09-07 11:25:00,76.17,76.21,76.17,76.21,5528.0,71.804,71.8417,71.804,71.8417,5528.0
2021-09-07 11:30:00,76.22,76.3,76.22,76.26,8685.0,71.8511,71.9265,71.8511,71.8888,8685.0
2021-09-07 11:35:00,76.25,76.26,76.21,76.22,5115.0,71.8794,71.8888,71.8417,71.8511,5115.0
2021-09-07 11:40:00,76.22,76.24,76.2,76.23,7775.0,71.8511,71.87,71.8323,71.8605,7775.0
2021-09-07 11:45:00,76.21,76.22,76.18,76.19,5608.0,71.8417,71.8511,71.8134,71.8228,5608.0
2021-09-07 11:50:00,76.18,76.18,76.13,76.15,4127.0,71.8134,71.8134,71.7663,71.7851,4127.0
2021-09-07 11:55:00,76.13,76.14,76.09,76.13,6675.0,71.7663,71.7757,71.7286,71.7663,6675.0
2021-09-07 12:00:00,76.14,76.18,76.11,76.14,5807.0,71.7757,71.8134,71.7474,71.7757,5807.0
2021-09-07 12:05:00,76.16,76.21,76.16,76.17,6341.0,71.7945,71.8417,71.7945,71.804,6341.0
2021-09-07 12:10:00,76.17,76.18,76.13,76.13,3510.0,71.804,71.8134,71.7663,71.7663,3510.0
2021-09-07 12:15:00,76.14,76.16,76.12,76.15,3971.0,71.7757,71.7945,71.7568,71.7851,3971.0
2021-09-07 12:20:00,76.15,76.15,76.06,76.06,4417.0,71.7851,71.7851,71.7003,71.7003,4417.0
2021-09-07 12:25:00,76.06,76.11,76.06,76.11,5184.0,71.7003,71.7474,71.7003,71.7474,5184.0
2021-09-07 12:30:00,76.11,76.13,76.09,76.09,4067.0,71.7474,71.7663,71.7286,71.7286,4067.0
2021-09-07 12:35:00,76.11,76.12,76.06,76.06,2752.0,71.7474,71.7568,71.7003,71.7003,2752.0
2021-09-07 12:40:00,76.07,76.09,76.05,76.08,3806.0,71.7097,71.7286,71.6908,71.7191,3806.0
2021-09-07 12:45:00,76.08,76.17,76.07,76.14,6532.0,71.7191,71.804,71.7097,71.7757,6532.0
2021-09-07 12:50:00,76.16,76.16,76.12,76.12,5798.0,71.7945,71.7945,71.7568,71.7568,5798.0
2021-09-07 12:55:00,76.12,76.14,76.11,76.12,4100.0,71.7568,71.7757,71.7474,71.7568,4100.0
2021-09-07 13:00:00,76.13,76.18,76.12,76.13,10122.0,71.7663,71.8134,71.7568,71.7663,10122.0
2021-09-07 13:05:00,76.15,76.18,76.13,76.17,4263.0,71.7851,71.8134,71.7663,71.804,4263.0
2021-09-07 13:10:00,76.16,76.24,76.16,76.22,16324.0,71.7945,71.87,71.7945,71.8511,16324.0
2021-09-07 13:15:00,76.22,76.22,76.18,76.21,7792.0,71.8511,71.8511,71.8134,71.8417,7792.0
2021-09-07 13:20:00,76.2,76.23,76.16,76.17,7616.0,71.8323,71.8605,71.7945,71.804,7616.0
2021-09-07 13:25:00,76.17,76.18,76.13,76.17,6323.0,71.804,71.8134,71.7663,71.804,6323.0
2021-09-07 13:30:00,76.18,76.21,76.17,76.17,5337.0,71.8134,71.8417,71.804,71.804,5337.0
2021-09-07 13:35:00,76.18,76.23,76.16,76.22,13188.0,71.8134,71.8605,71.7945,71.8511,13188.0
2021-09-07 13:40:00,76.22,76.24,76.22,76.23,5605.0,71.8511,71.87,71.8511,71.8605,5605.0
2021-09-07 13:45:00,76.23,76.23,76.15,76.19,11005.0,71.8605,71.8605,71.7851,71.8228,11005.0
2021-09-07 13:50:00,76.2,76.3,76.19,76.3,11432.0,71.8323,71.9265,71.8228,71.9265,11432.0
2021-09-07 13:55:00,76.3,76.31,76.26,76.31,13110.0,71.9265,71.9359,71.8888,71.9359,13110.0
2021-09-07 14:00:00,76.29,76.35,76.29,76.35,7000.0,71.9171,71.9737,71.9171,71.9737,7000.0
2021-09-07 14:05:00,76.34,76.34,76.25,76.26,8272.0,71.9642,71.9642,71.8794,71.8888,8272.0
2021-09-07 14:10:00,76.26,76.31,76.26,76.3,6977.0,71.8888,71.9359,71.8888,71.9265,6977.0
2021-09-07 14:15:00,76.3,76.3,76.2,76.2,7610.0,71.9265,71.9265,71.8323,71.8323,7610.0
2021-09-07 14:20:00,76.2,76.2,76.14,76.14,6786.0,71.8323,71.8323,71.7757,71.7757,6786.0
2021-09-07 14:25:00,76.15,76.16,76.12,76.16,5640.0,71.7851,71.7945,71.7568,71.7945,5640.0
2021-09-07 14:30:00,76.15,76.21,76.14,76.2,7986.0,71.7851,71.8417,71.7757,71.8323,7986.0
2021-09-07 14:35:00,76.19,76.25,76.17,76.22,12677.0,71.8228,71.8794,71.804,71.8511,12677.0
2021-09-07 14:40:00,76.22,76.24,76.2,76.23,5268.0,71.8511,71.87,71.8323,71.8605,5268.0
2021-09-07 14:45:00,76.23,76.24,76.21,76.22,4641.0,71.8605,71.87,71.8417,71.8511,4641.0
2021-09-07 14:50:00,76.22,76.27,76.22,76.27,13031.0,71.8511,71.8982,71.8511,71.8982,13031.0
2021-09-07 14:55:00,76.27,76.29,76.24,76.27,7712.0,71.8982,71.9171,71.87,71.8982,7712.0
2021-09-07 15:00:00,76.26,76.27,76.25,76.27,4826.0,71.8888,71.8982,71.8794,71.8982,4826.0
2021-09-07 15:05:00,76.26,76.26,76.22,76.25,9539.0,71.8888,71.8888,71.8511,71.8794,9539.0
2021-09-07 15:10:00,76.26,76.26,76.21,76.21,9337.0,71.8888,71.8888,71.8417,71.8417,9337.0
2021-09-07 15:15:00,76.21,76.22,76.18,76.19,10666.0,71.8417,71.8511,71.8134,71.8228,10666.0
2021-09-07 15:20:00,76.2,76.23,76.19,76.2,8049.0,71.8323,71.8605,71.8228,71.8323,8049.0
2021-09-07 15:25:00,76.2,76.23,76.19,76.22,7056.0,71.8323,71.8605,71.8228,71.8511,7056.0
2021-09-07 15:30:00,76.23,76.23,76.2,76.22,8779.0,71.8605,71.8605,71.8323,71.8511,8779.0
2021-09-07 15:35:00,76.22,76.23,76.14,76.15,18879.0,71.8511,71.8605,71.7757,71.7851,18879.0
2021-09-07 15:40:00,76.15,76.16,76.08,76.09,13306.0,71.7851,71.7945,71.7191,71.7286,13306.0
2021-09-07 15:45:00,76.09,76.11,76.06,76.07,23282.0,71.7286,71.7474,71.7003,71.7097,23282.0
2021-09-07 15:50:00,76.06,76.24,76.06,76.21,60873.0,71.7003,71.87,71.7003,71.8417,60873.0
2021-09-07 15:55:00,76.22,76.25,76.17,76.22,138979.0,71.8511,71.8794,71.804,71.8511,138979.0
2021-09-08 09:30:00,76.04,76.14,75.93,76.02,40136.0,71.6814,71.7757,71.5777,71.6626,40136.0
2021-09-08 09:35:00,76.02,76.18,76.02,76.16,26171.0,71.6626,71.8134,71.6626,71.7945,26171.0
2021-09-08 09:40:00,76.18,76.35,76.14,76.3,11934.0,71.8134,71.9737,71.7757,71.9265,11934.0
2021-09-08 09:45:00,76.31,76.41,76.3,76.37,17359.0,71.9359,72.0302,71.9265,71.9925,17359.0
2021-09-08 09:50:00,76.39,76.48,76.29,76.45,17070.0,72.0114,72.0962,71.9171,72.0679,17070.0
2021-09-08 09:55:00,76.47,76.57,76.47,76.51,10887.0,72.0868,72.181,72.0868,72.1245,10887.0
2021-09-08 10:00:00,76.51,76.67,76.5,76.57,52634.0,72.1245,72.2753,72.1151,72.181,52634.0
2021-09-08 10:05:00,76.57,76.57,76.47,76.52,7935.0,72.181,72.181,72.0868,72.1339,7935.0
2021-09-08 10:10:00,76.51,76.59,76.42,76.56,26391.0,72.1245,72.1999,72.0396,72.1716,26391.0
2021-09-08 10:15:00,76.57,76.57,76.44,76.44,42812.0,72.181,72.181,72.0585,72.0585,42812.0
2021-09-08 10:20:00,76.43,76.45,76.32,76.37,8886.0,72.0491,72.0679,71.9454,71.9925,8886.0
2021-09-08 10:25:00,76.38,76.38,76.29,76.3,8031.0,72.0019,72.0019,71.9171,71.9265,8031.0
2021-09-08 10:30:00,76.29,76.3,76.13,76.16,9295.0,71.9171,71.9265,71.7663,71.7945,9295.0
2021-09-08 10:35:00,76.13,76.17,76.01,76.06,17214.0,71.7663,71.804,71.6531,71.7003,17214.0
2021-09-08 10:40:00,76.06,76.11,76.03,76.09,12771.0,71.7003,71.7474,71.672,71.7286,12771.0
2021-09-08 10:45:00,76.08,76.16,76.04,76.16,15799.0,71.7191,71.7945,71.6814,71.7945,15799.0
2021-09-08 10:50:00,76.15,76.15,76.04,76.08,12649.0,71.7851,71.7851,71.6814,71.7191,12649.0
2021-09-08 10:55:00,76.06,76.1,76.01,76.09,23563.0,71.7003,71.738,71.6531,71.7286,23563.0
2021-09-08 11:00:00,76.09,76.2,76.08,76.2,19174.0,71.7286,71.8323,71.7191,71.8323,19174.0
2021-09-08 11:05:00,76.21,76.39,76.21,76.37,23980.0,71.8417,72.0114,71.8417,71.9925,23980.0
2021-09-08 11:10:00,76.36,76.45,76.35,76.43,25960.0,71.9831,72.0679,71.9737,72.0491,25960.0
2021-09-08 11:15:00,76.43,76.49,76.42,76.45,31318.0,72.0491,72.1056,72.0396,72.0679,31318.0
2021-09-08 11:20:00,76.46,76.53,76.44,76.5,19304.0,72.0773,72.1433,72.0585,72.1151,19304.0
2021-09-08 11:25:00,76.49,76.5,76.4,76.41,22338.0,72.1056,72.1151,72.0208,72.0302,22338.0
2021-09-08 11:30:00,76.41,76.46,76.33,76.33,21128.0,72.0302,72.0773,71.9548,71.9548,21128.0
2021-09-08 11:35:00,76.34,76.34,76.23,76.23,8467.0,71.9642,71.9642,71.8605,71.8605,8467.0
2021-09-08 11:40:00,76.23,76.23,76.16,76.17,6022.0,71.8605,71.8605,71.7945,71.804,6022.0
2021-09-08 11:45:00,76.17,76.23,76.08,76.08,8443.0,71.804,71.8605,71.7191,71.7191,8443.0
2021-09-08 11:50:00,76.09,76.16,76.07,76.13,7408.0,71.7286,71.7945,71.7097,71.7663,7408.0
2021-09-08 11:55:00,76.12,76.21,76.12,76.19,10389.0,71.7568,71.8417,71.7568,71.8228,10389.0
2021-09-08 12:00:00,76.19,76.34,76.17,76.26,8140.0,71.8228,71.9642,71.804,71.8888,8140.0
2021-09-08 12:05:00,76.26,76.34,76.23,76.34,5994.0,71.8888,71.9642,71.8605,71.9642,5994.0
2021-09-08 12:10:00,76.36,76.47,76.35,76.42,9095.0,71.9831,72.0868,71.9737,72.0396,9095.0
2021-09-08 12:15:00,76.42,76.43,76.38,76.4,7106.0,72.0396,72.0491,72.0019,72.0208,7106.0
2021-09-08 12:20:00,76.41,76.56,76.41,76.52,14769.0,72.0302,72.1716,72.0302,72.1339,14769.0
2021-09-08 12:25:00,76.52,76.55,76.49,76.51,5581.0,72.1339,72.1622,72.1056,72.1245,5581.0
2021-09-08 12:30:00,76.52,76.56,76.49,76.55,6410.0,72.1339,72.1716,72.1056,72.1622,6410.0
2021-09-08 12:35:00,76.55,76.57,76.51,76.54,10073.0,72.1622,72.181,72.1245,72.1528,10073.0
2021-09-08 12:40:00,76.56,76.62,76.56,76.59,6675.0,72.1716,72.2282,72.1716,72.1999,6675.0
2021-09-08 12:45:00,76.59,76.64,76.56,76.64,17092.0,72.1999,72.247,72.1716,72.247,17092.0
2021-09-08 12:50:00,76.65,76.71,76.63,76.66,23346.0,72.2565,72.313,72.2376,72.2659,23346.0
2021-09-08 12:55:00,76.67,76.7,76.62,76.69,21999.0,72.2753,72.3036,72.2282,72.2942,21999.0
2021-09-08 13:00:00,76.71,76.72,76.55,76.59,13171.0,72.313,72.3224,72.1622,72.1999,13171.0
2021-09-08 13:05:00,76.59,76.66,76.57,76.57,12858.0,72.1999,72.2659,72.181,72.181,12858.0
2021-09-08 13:10:00,76.58,76.61,76.54,76.56,15653.0,72.1905,72.2188,72.1528,72.1716,15653.0
2021-09-08 13:15:00,76.55,76.6,76.53,76.55,16917.0,72.1622,72.2093,72.1433,72.1622,16917.0
2021-09-08 13:20:00,76.55,76.56,76.5,76.52,9110.0,72.1622,72.1716,72.1151,72.1339,9110.0
2021-09-08 13:25:00,76.52,76.53,76.44,76.47,18572.0,72.1339,72.1433,72.0585,72.0868,18572.0
2021-09-08 13:30:00,76.48,76.48,76.38,76.39,12180.0,72.0962,72.0962,72.0019,72.0114,12180.0
2021-09-08 13:35:00,76.4,76.45,76.4,76.42,11746.0,72.0208,72.0679,72.0208,72.0396,11746.0
2021-09-08 13:40:00,76.43,76.47,76.42,76.43,9711.0,72.0491,72.0868,72.0396,72.0491,9711.0
2021-09-08 13:45:00,76.43,76.46,76.43,76.45,7514.0,72.0491,72.0773,72.0491,72.0679,7514.0
2021-09-08 13:50:00,76.46,76.46,76.34,76.39,22023.0,72.0773,72.0773,71.9642,72.0114,22023.0
2021-09-08 13:55:00,76.39,76.4,76.34,76.34,7299.0,72.0114,72.0208,71.9642,71.9642,7299.0
2021-09-08 14:00:00,76.35,76.46,76.35,76.38,17194.0,71.9737,72.0773,71.9737,72.0019,17194.0
2021-09-08 14:05:00,76.38,76.41,76.36,76.37,36703.0,72.0019,72.0302,71.9831,71.9925,36703.0
2021-09-08 14:10:00,76.37,76.42,76.34,76.42,13432.0,71.9925,72.0396,71.9642,72.0396,13432.0
2021-09-08 14:15:00,76.43,76.48,76.41,76.42,15122.0,72.0491,72.0962,72.0302,72.0396,15122.0
2021-09-08 14:20:00,76.43,76.47,76.41,76.47,10377.0,72.0491,72.0868,72.0302,72.0868,10377.0
2021-09-08 14:25:00,76.48,76.48,76.44,76.47,6637.0,72.0962,72.0962,72.0585,72.0868,6637.0
2021-09-08 14:30:00,76.48,76.53,76.46,76.53,17118.0,72.0962,72.1433,72.0773,72.1433,17118.0
2021-09-08 14:35:00,76.53,76.62,76.52,76.61,30788.0,72.1433,72.2282,72.1339,72.2188,30788.0
2021-09-08 14:40:00,76.61,76.72,76.59,76.72,19274.0,72.2188,72.3224,72.1999,72.3224,19274.0
2021-09-08 14:45:00,76.73,76.76,76.65,76.66,50831.0,72.3319,72.3602,72.2565,72.2659,50831.0
2021-09-08 14:50:00,76.66,76.7,76.65,76.67,9273.0,72.2659,72.3036,72.2565,72.2753,9273.0
2021-09-08 14:55:00,76.68,76.77,76.68,76.68,14973.0,72.2847,72.3696,72.2847,72.2847,14973.0
2021-09-08 15:00:00,76.68,76.71,76.67,76.7,13936.0,72.2847,72.313,72.2753,72.3036,13936.0
2021-09-08 15:05:00,76.71,76.72,76.67,76.7,26935.0,72.313,72.3224,72.2753,72.3036,26935.0
2021-09-08 15:10:00,76.7,76.72,76.68,76.7,37743.0,72.3036,72.3224,72.2847,72.3036,37743.0
2021-09-08 15:15:00,76.69,76.71,76.67,76.67,17587.0,72.2942,72.313,72.2753,72.2753,17587.0
2021-09-08 15:20:00,76.68,76.7,76.59,76.6,48894.0,72.2847,72.3036,72.1999,72.2093,48894.0
2021-09-08 15:25:00,76.61,76.61,76.53,76.58,40193.0,72.2188,72.2188,72.1433,72.1905,40193.0
2021-09-08 15:30:00,76.58,76.59,76.51,76.52,18076.0,72.1905,72.1999,72.1245,72.1339,18076.0
2021-09-08 15:35:00,76.5,76.56,76.47,76.55,31330.0,72.1151,72.1716,72.0868,72.1622,31330.0
2021-09-08 15:40:00,76.56,76.61,76.54,76.6,22534.0,72.1716,72.2188,72.1528,72.2093,22534.0
2021-09-08 15:45:00,76.59,76.61,76.55,76.6,19502.0,72.1999,72.2188,72.1622,72.2093,19502.0
2021-09-08 15:50:00,76.6,76.67,76.55,76.67,61753.0,72.2093,72.2753,72.1622,72.2753,61753.0
2021-09-08 15:55:00,76.65,76.69,76.63,76.69,85804.0,72.2565,72.2942,72.2376,72.2942,85804.0
2021-09-09 09:30:00,76.63,76.83,76.45,76.8,27513.0,72.2376,72.4261,72.0679,72.3979,27513.0
2021-09-09 09:35:00,76.81,76.82,76.76,76.76,6999.0,72.4073,72.4167,72.3602,72.3602,6999.0
2021-09-09 09:40:00,76.79,76.8,76.6,76.65,16212.0,72.3884,72.3979,72.2093,72.2565,16212.0
2021-09-09 09:45:00,76.66,76.69,76.49,76.5,6149.0,72.2659,72.2942,72.1056,72.1151,6149.0
2021-09-09 09:50:00,76.52,76.57,76.5,76.52,11662.0,72.1339,72.181,72.1151,72.1339,11662.0
2021-09-09 09:55:00,76.52,76.68,76.51,76.68,15162.0,72.1339,72.2847,72.1245,72.2847,15162.0
2021-09-09 10:00:00,76.68,76.76,76.62,76.76,14899.0,72.2847,72.3602,72.2282,72.3602,14899.0
2021-09-09 10:05:00,76.76,76.78,76.64,76.76,43047.0,72.3602,72.379,72.247,72.3602,43047.0
2021-09-09 10:10:00,76.77,76.87,76.75,76.86,14229.0,72.3696,72.4638,72.3507,72.4544,14229.0
2021-09-09 10:15:00,76.86,76.94,76.78,76.81,15874.0,72.4544,72.5298,72.379,72.4073,15874.0
2021-09-09 10:20:00,76.81,76.91,76.78,76.89,9295.0,72.4073,72.5016,72.379,72.4827,9295.0
2021-09-09 10:25:00,76.9,77.04,76.89,77.02,42014.0,72.4921,72.6241,72.4827,72.6052,42014.0
2021-09-09 10:30:00,77.01,77.06,77.0,77.04,10826.0,72.5958,72.643,72.5864,72.6241,10826.0
2021-09-09 10:35:00,77.03,77.04,76.95,76.97,30891.0,72.6147,72.6241,72.5393,72.5581,30891.0
2021-09-09 10:40:00,76.97,76.98,76.89,76.89,5839.0,72.5581,72.5675,72.4827,72.4827,5839.0
2021-09-09 10:45:00,76.91,77.0,76.9,76.94,14527.0,72.5016,72.5864,72.4921,72.5298,14527.0
2021-09-09 10:50:00,76.94,76.99,76.93,76.95,3967.0,72.5298,72.577,72.5204,72.5393,3967.0
2021-09-09 10:55:00,76.95,76.99,76.94,76.95,20250.0,72.5393,72.577,72.5298,72.5393,20250.0
2021-09-09 11:00:00,76.94,76.94,76.87,76.9,9791.0,72.5298,72.5298,72.4638,72.4921,9791.0
2021-09-09 11:05:00,76.88,76.92,76.87,76.9,5597.0,72.4733,72.511,72.4638,72.4921,5597.0
2021-09-09 11:10:00,76.9,76.95,76.87,76.95,10735.0,72.4921,72.5393,72.4638,72.5393,10735.0
2021-09-09 11:15:00,76.94,76.96,76.86,76.86,5903.0,72.5298,72.5487,72.4544,72.4544,5903.0
2021-09-09 11:20:00,76.86,76.9,76.82,76.9,6957.0,72.4544,72.4921,72.4167,72.4921,6957.0
2021-09-09 11:25:00,76.88,76.88,76.78,76.79,8101.0,72.4733,72.4733,72.379,72.3884,8101.0
2021-09-09 11:30:00,76.78,76.83,76.77,76.8,6514.0,72.379,72.4261,72.3696,72.3979,6514.0
2021-09-09 11:35:00,76.83,76.88,76.83,76.87,10190.0,72.4261,72.4733,72.4261,72.4638,10190.0
2021-09-09 11:40:00,76.87,76.93,76.87,76.92,7243.0,72.4638,72.5204,72.4638,72.511,7243.0
2021-09-09 11:45:00,76.92,76.97,76.9,76.95,5892.0,72.511,72.5581,72.4921,72.5393,5892.0
2021-09-09 11:50:00,76.96,76.97,76.91,76.92,5020.0,72.5487,72.5581,72.5016,72.511,5020.0
2021-09-09 11:55:00,76.92,77.01,76.92,77.01,9548.0,72.511,72.5958,72.511,72.5958,9548.0
2021-09-09 12:00:00,77.01,77.02,76.92,76.92,9195.0,72.5958,72.6052,72.511,72.511,9195.0
2021-09-09 12:05:00,76.93,76.95,76.9,76.95,8014.0,72.5204,72.5393,72.4921,72.5393,8014.0
2021-09-09 12:10:00,76.96,76.96,76.92,76.94,9144.0,72.5487,72.5487,72.511,72.5298,9144.0
2021-09-09 12:15:00,76.93,76.94,76.89,76.89,8075.0,72.5204,72.5298,72.4827,72.4827,8075.0
2021-09-09 12:20:00,76.9,76.9,76.84,76.86,7549.0,72.4921,72.4921,72.4356,72.4544,7549.0
2021-09-09 12:25:00,76.86,76.88,76.84,76.84,5600.0,72.4544,72.4733,72.4356,72.4356,5600.0
2021-09-09 12:30:00,76.83,76.88,76.83,76.87,8389.0,72.4261,72.4733,72.4261,72.4638,8389.0
2021-09-09 12:35:00,76.88,76.89,76.84,76.85,6510.0,72.4733,72.4827,72.4356,72.445,6510.0
2021-09-09 12:40:00,76.87,76.87,76.84,76.85,7462.0,72.4638,72.4638,72.4356,72.445,7462.0
2021-09-09 12:45:00,76.86,76.86,76.81,76.82,8316.0,72.4544,72.4544,72.4073,72.4167,8316.0
2021-09-09 12:50:00,76.83,76.84,76.77,76.78,10128.0,72.4261,72.4356,72.3696,72.379,10128.0
2021-09-09 12:55:00,76.78,76.81,76.75,76.77,13734.0,72.379,72.4073,72.3507,72.3696,13734.0
2021-09-09 13:00:00,76.78,76.84,76.78,76.84,5357.0,72.379,72.4356,72.379,72.4356,5357.0
2021-09-09 13:05:00,76.84,76.88,76.82,76.82,4815.0,72.4356,72.4733,72.4167,72.4167,4815.0
2021-09-09 13:10:00,76.82,76.83,76.78,76.81,9661.0,72.4167,72.4261,72.379,72.4073,9661.0
2021-09-09 13:15:00,76.81,76.83,76.76,76.77,7799.0,72.4073,72.4261,72.3602,72.3696,7799.0
2021-09-09 13:20:00,76.77,76.77,76.64,76.72,30474.0,72.3696,72.3696,72.247,72.3224,30474.0
2021-09-09 13:25:00,76.72,76.72,76.65,76.69,7260.0,72.3224,72.3224,72.2565,72.2942,7260.0
2021-09-09 13:30:00,76.69,76.69,76.58,76.64,21805.0,72.2942,72.2942,72.1905,72.247,21805.0
2021-09-09 13:35:00,76.64,76.67,76.61,76.65,6236.0,72.247,72.2753,72.2188,72.2565,6236.0
2021-09-09 13:40:00,76.66,76.73,76.62,76.65,25386.0,72.2659,72.3319,72.2282,72.2565,25386.0
2021-09-09 13:45:00,76.65,76.71,76.64,76.69,6502.0,72.2565,72.313,72.247,72.2942,6502.0
2021-09-09 13:50:00,76.7,76.76,76.69,76.74,15804.0,72.3036,72.3602,72.2942,72.3413,15804.0
2021-09-09 13:55:00,76.75,76.77,76.7,76.7,12406.0,72.3507,72.3696,72.3036,72.3036,12406.0
2021-09-09 14:00:00,76.7,76.73,76.59,76.59,10152.0,72.3036,72.3319,72.1999,72.1999,10152.0
2021-09-09 14:05:00,76.61,76.75,76.61,76.73,7658.0,72.2188,72.3507,72.2188,72.3319,7658.0
2021-09-09 14:10:00,76.73,76.79,76.72,76.76,14559.0,72.3319,72.3884,72.3224,72.3602,14559.0
2021-09-09 14:15:00,76.75,76.78,76.74,76.77,6306.0,72.3507,72.379,72.3413,72.3696,6306.0
2021-09-09 14:20:00,76.77,76.8,76.73,76.73,8574.0,72.3696,72.3979,72.3319,72.3319,8574.0
2021-09-09 14:25:00,76.76,76.78,76.71,76.71,6671.0,72.3602,72.379,72.313,72.313,6671.0
2021-09-09 14:30:00,76.73,76.73,76.66,76.66,8300.0,72.3319,72.3319,72.2659,72.2659,8300.0
2021-09-09 14:35:00,76.66,76.69,76.62,76.63,10556.0,72.2659,72.2942,72.2282,72.2376,10556.0
2021-09-09 14:40:00,76.64,76.65,76.59,76.6,8675.0,72.247,72.2565,72.1999,72.2093,8675.0
2021-09-09 14:45:00,76.61,76.7,76.6,76.68,6986.0,72.2188,72.3036,72.2093,72.2847,6986.0
2021-09-09 14:50:00,76.69,76.72,76.69,76.71,8918.0,72.2942,72.3224,72.2942,72.313,8918.0
2021-09-09 14:55:00,76.71,76.73,76.7,76.72,8545.0,72.313,72.3319,72.3036,72.3224,8545.0
2021-09-09 15:00:00,76.73,76.74,76.69,76.69,10232.0,72.3319,72.3413,72.2942,72.2942,10232.0
2021-09-09 15:05:00,76.7,76.73,76.65,76.65,10696.0,72.3036,72.3319,72.2565,72.2565,10696.0
2021-09-09 15:10:00,76.67,76.75,76.67,76.72,24207.0,72.2753,72.3507,72.2753,72.3224,24207.0
2021-09-09 15:15:00,76.72,76.72,76.66,76.68,17505.0,72.3224,72.3224,72.2659,72.2847,17505.0
2021-09-09 15:20:00,76.69,76.74,76.68,76.71,24698.0,72.2942,72.3413,72.2847,72.313,24698.0
2021-09-09 15:25:00,76.71,76.76,76.71,76.72,8470.0,72.313,72.3602,72.313,72.3224,8470.0
2021-09-09 15:30:00,76.7,76.75,76.65,76.74,25898.0,72.3036,72.3507,72.2565,72.3413,25898.0
2021-09-09 15:35:00,76.73,76.76,76.66,76.67,30481.0,72.3319,72.3602,72.2659,72.2753,30481.0
2021-09-09 15:40:00,76.67,76.72,76.65,76.66,17251.0,72.2753,72.3224,72.2565,72.2659,17251.0
2021-09-09 15:45:00,76.65,76.69,76.62,76.64,23874.0,72.2565,72.2942,72.2282,72.247,23874.0
2021-09-09 15:50:00,76.63,76.63,76.48,76.48,48871.0,72.2376,72.2376,72.0962,72.0962,48871.0
2021-09-09 15:55:00,76.47,76.53,76.44,76.49,94860.0,72.0868,72.1433,72.0585,72.1056,94860.0
2021-09-10 09:30:00,76.76,76.89,76.53,76.64,42285.0,72.3602,72.4827,72.1433,72.247,42285.0
2021-09-10 09:35:00,76.68,76.68,76.5,76.68,8576.0,72.2847,72.2847,72.1151,72.2847,8576.0
2021-09-10 09:40:00,76.67,76.83,76.65,76.65,7131.0,72.2753,72.4261,72.2565,72.2565,7131.0
2021-09-10 09:45:00,76.63,76.72,76.55,76.55,6771.0,72.2376,72.3224,72.1622,72.1622,6771.0
2021-09-10 09:50:00,76.56,76.56,76.41,76.41,6400.0,72.1716,72.1716,72.0302,72.0302,6400.0
2021-09-10 09:55:00,76.42,76.52,76.41,76.5,17845.0,72.0396,72.1339,72.0302,72.1151,17845.0
2021-09-10 10:00:00,76.5,76.5,76.37,76.37,11506.0,72.1151,72.1151,71.9925,71.9925,11506.0
2021-09-10 10:05:00,76.4,76.42,76.32,76.38,8252.0,72.0208,72.0396,71.9454,72.0019,8252.0
2021-09-10 10:10:00,76.35,76.53,76.32,76.49,23751.0,71.9737,72.1433,71.9454,72.1056,23751.0
2021-09-10 10:15:00,76.47,76.52,76.42,76.43,6938.0,72.0868,72.1339,72.0396,72.0491,6938.0
2021-09-10 10:20:00,76.43,76.46,76.31,76.37,7028.0,72.0491,72.0773,71.9359,71.9925,7028.0
2021-09-10 10:25:00,76.38,76.43,76.36,76.39,6376.0,72.0019,72.0491,71.9831,72.0114,6376.0
2021-09-10 10:30:00,76.35,76.38,76.2,76.38,24428.0,71.9737,72.0019,71.8323,72.0019,24428.0
2021-09-10 10:35:00,76.38,76.49,76.35,76.41,14608.0,72.0019,72.1056,71.9737,72.0302,14608.0
2021-09-10 10:40:00,76.41,76.47,76.4,76.43,9038.0,72.0302,72.0868,72.0208,72.0491,9038.0
2021-09-10 10:45:00,76.43,76.47,76.33,76.36,12774.0,72.0491,72.0868,71.9548,71.9831,12774.0
2021-09-10 10:50:00,76.38,76.52,76.34,76.4,9966.0,72.0019,72.1339,71.9642,72.0208,9966.0
2021-09-10 10:55:00,76.37,76.51,76.32,76.5,16911.0,71.9925,72.1245,71.9454,72.1151,16911.0
2021-09-10 11:00:00,76.51,76.54,76.44,76.48,12556.0,72.1245,72.1528,72.0585,72.0962,12556.0
2021-09-10 11:05:00,76.49,76.51,76.41,76.5,11369.0,72.1056,72.1245,72.0302,72.1151,11369.0
2021-09-10 11:10:00,76.51,76.52,76.47,76.5,7121.0,72.1245,72.1339,72.0868,72.1151,7121.0
2021-09-10 11:15:00,76.48,76.58,76.48,76.54,10000.0,72.0962,72.1905,72.0962,72.1528,10000.0
2021-09-10 11:20:00,76.55,76.6,76.52,76.58,12088.0,72.1622,72.2093,72.1339,72.1905,12088.0
2021-09-10 11:25:00,76.59,76.69,76.59,76.67,24907.0,72.1999,72.2942,72.1999,72.2753,24907.0
2021-09-10 11:30:00,76.68,76.71,76.65,76.67,11609.0,72.2847,72.313,72.2565,72.2753,11609.0
2021-09-10 11:35:00,76.68,76.7,76.65,76.67,3663.0,72.2847,72.3036,72.2565,72.2753,3663.0
2021-09-10 11:40:00,76.68,76.71,76.65,76.67,5684.0,72.2847,72.313,72.2565,72.2753,5684.0
2021-09-10 11:45:00,76.67,76.75,76.67,76.68,13560.0,72.2753,72.3507,72.2753,72.2847,13560.0
2021-09-10 11:50:00,76.69,76.74,76.69,76.7,7507.0,72.2942,72.3413,72.2942,72.3036,7507.0
2021-09-10 11:55:00,76.72,76.79,76.72,76.79,7586.0,72.3224,72.3884,72.3224,72.3884,7586.0
2021-09-10 12:00:00,76.77,76.79,76.75,76.78,6172.0,72.3696,72.3884,72.3507,72.379,6172.0
2021-09-10 12:05:00,76.78,76.85,76.78,76.84,6923.0,72.379,72.445,72.379,72.4356,6923.0
2021-09-10 12:10:00,76.84,76.85,76.8,76.82,3726.0,72.4356,72.445,72.3979,72.4167,3726.0
2021-09-10 12:15:00,76.83,76.88,76.83,76.86,7300.0,72.4261,72.4733,72.4261,72.4544,7300.0
2021-09-10 12:20:00,76.88,76.91,76.87,76.91,4486.0,72.4733,72.5016,72.4638,72.5016,4486.0
2021-09-10 12:25:00,76.92,76.92,76.87,76.87,5916.0,72.511,72.511,72.4638,72.4638,5916.0
2021-09-10 12:30:00,76.88,76.93,76.87,76.92,8734.0,72.4733,72.5204,72.4638,72.511,8734.0
2021-09-10 12:35:00,76.92,77.03,76.92,77.03,10315.0,72.511,72.6147,72.511,72.6147,10315.0
2021-09-10 12:40:00,77.03,77.05,76.99,77.01,6412.0,72.6147,72.6335,72.577,72.5958,6412.0
2021-09-10 12:45:00,77.01,77.04,76.99,77.03,7505.0,72.5958,72.6241,72.577,72.6147,7505.0
2021-09-10 12:50:00,77.03,77.07,76.99,77.07,8668.0,72.6147,72.6524,72.577,72.6524,8668.0
2021-09-10 12:55:00,77.08,77.11,77.07,77.08,5400.0,72.6618,72.6901,72.6524,72.6618,5400.0
2021-09-10 13:00:00,77.09,77.15,77.08,77.15,13784.0,72.6712,72.7278,72.6618,72.7278,13784.0
2021-09-10 13:05:00,77.14,77.14,77.1,77.1,5490.0,72.7184,72.7184,72.6807,72.6807,5490.0
2021-09-10 13:10:00,77.11,77.14,77.08,77.14,6505.0,72.6901,72.7184,72.6618,72.7184,6505.0
2021-09-10 13:15:00,77.14,77.15,77.1,77.11,5777.0,72.7184,72.7278,72.6807,72.6901,5777.0
2021-09-10 13:20:00,77.11,77.12,77.06,77.07,6105.0,72.6901,72.6995,72.643,72.6524,6105.0
2021-09-10 13:25:00,77.08,77.12,77.06,77.1,5377.0,72.6618,72.6995,72.643,72.6807,5377.0
2021-09-10 13:30:00,77.1,77.12,77.07,77.12,7089.0,72.6807,72.6995,72.6524,72.6995,7089.0
2021-09-10 13:35:00,77.12,77.14,77.1,77.12,6357.0,72.6995,72.7184,72.6807,72.6995,6357.0
2021-09-10 13:40:00,77.13,77.13,77.06,77.06,4033.0,72.7089,72.7089,72.643,72.643,4033.0
2021-09-10 13:45:00,77.06,77.07,77.02,77.04,13550.0,72.643,72.6524,72.6052,72.6241,13550.0
2021-09-10 13:50:00,77.05,77.06,77.01,77.01,6403.0,72.6335,72.643,72.5958,72.5958,6403.0
2021-09-10 13:55:00,77.02,77.04,77.0,77.04,5936.0,72.6052,72.6241,72.5864,72.6241,5936.0
2021-09-10 14:00:00,77.03,77.07,77.02,77.05,5225.0,72.6147,72.6524,72.6052,72.6335,5225.0
2021-09-10 14:05:00,77.06,77.07,77.02,77.06,12747.0,72.643,72.6524,72.6052,72.643,12747.0
2021-09-10 14:10:00,77.05,77.06,76.99,76.99,6721.0,72.6335,72.643,72.577,72.577,6721.0
2021-09-10 14:15:00,76.98,76.99,76.9,76.9,9542.0,72.5675,72.577,72.4921,72.4921,9542.0
2021-09-10 14:20:00,76.92,76.93,76.9,76.91,8732.0,72.511,72.5204,72.4921,72.5016,8732.0
2021-09-10 14:25:00,76.91,76.94,76.85,76.87,8334.0,72.5016,72.5298,72.445,72.4638,8334.0
2021-09-10 14:30:00,76.88,76.89,76.84,76.85,7448.0,72.4733,72.4827,72.4356,72.445,7448.0
2021-09-10 14:35:00,76.87,76.88,76.83,76.84,5465.0,72.4638,72.4733,72.4261,72.4356,5465.0
2021-09-10 14:40:00,76.84,76.86,76.83,76.86,5723.0,72.4356,72.4544,72.4261,72.4544,5723.0
2021-09-10 14:45:00,76.86,76.87,76.8,76.8,4766.0,72.4544,72.4638,72.3979,72.3979,4766.0
2021-09-10 14:50:00,76.82,76.85,76.81,76.84,7745.0,72.4167,72.445,72.4073,72.4356,7745.0
2021-09-10 14:55:00,76.84,76.85,76.8,76.8,7810.0,72.4356,72.445,72.3979,72.3979,7810.0
2021-09-10 15:00:00,76.79,76.79,76.73,76.73,6748.0,72.3884,72.3884,72.3319,72.3319,6748.0
2021-09-10 15:05:00,76.73,76.76,76.67,76.68,8704.0,72.3319,72.3602,72.2753,72.2847,8704.0
2021-09-10 15:10:00,76.67,76.69,76.6,76.65,10912.0,72.2753,72.2942,72.2093,72.2565,10912.0
2021-09-10 15:15:00,76.65,76.66,76.55,76.6,11097.0,72.2565,72.2659,72.1622,72.2093,11097.0
2021-09-10 15:20:00,76.61,76.61,76.56,76.58,9280.0,72.2188,72.2188,72.1716,72.1905,9280.0
2021-09-10 15:25:00,76.57,76.61,76.56,76.58,9512.0,72.181,72.2188,72.1716,72.1905,9512.0
2021-09-10 15:30:00,76.57,76.58,76.54,76.54,10355.0,72.181,72.1905,72.1528,72.1528,10355.0
2021-09-10 15:35:00,76.54,76.55,76.47,76.5,10611.0,72.1528,72.1622,72.0868,72.1151,10611.0
2021-09-10 15:40:00,76.5,76.53,76.45,76.5,10987.0,72.1151,72.1433,72.0679,72.1151,10987.0
2021-09-10 15:45:00,76.49,76.5,76.39,76.4,15395.0,72.1056,72.1151,72.0114,72.0208,15395.0
2021-09-10 15:50:00,76.39,76.41,76.27,76.31,59001.0,72.0114,72.0302,71.8982,71.9359,59001.0
2021-09-10 15:55:00,76.31,76.31,76.19,76.26,124749.0,71.9359,71.9359,71.8228,71.8888,124749.0
2021-09-13 09:30:00,76.82,76.82,76.5,76.54,45128.0,72.4167,72.4167,72.1151,72.1528,45128.0
2021-09-13 09:35:00,76.58,76.62,76.44,76.52,19979.0,72.1905,72.2282,72.0585,72.1339,19979.0
2021-09-13 09:40:00,76.54,76.57,76.42,76.52,16155.0,72.1528,72.181,72.0396,72.1339,16155.0
2021-09-13 09:45:00,76.5,76.51,76.26,76.32,23700.0,72.1151,72.1245,71.8888,71.9454,23700.0
2021-09-13 09:50:00,76.3,76.43,76.28,76.39,20374.0,71.9265,72.0491,71.9077,72.0114,20374.0
2021-09-13 09:55:00,76.39,76.39,76.24,76.33,15955.0,72.0114,72.0114,71.87,71.9548,15955.0
2021-09-13 10:00:00,76.29,76.29,76.05,76.09,30186.0,71.9171,71.9171,71.6908,71.7286,30186.0
2021-09-13 10:05:00,76.05,76.09,76.0,76.06,22991.0,71.6908,71.7286,71.6437,71.7003,22991.0
2021-09-13 10:10:00,76.06,76.2,75.99,76.13,13581.0,71.7003,71.8323,71.6343,71.7663,13581.0
2021-09-13 10:15:00,76.13,76.2,76.01,76.11,15892.0,71.7663,71.8323,71.6531,71.7474,15892.0
2021-09-13 10:20:00,76.11,76.14,75.99,76.0,17373.0,71.7474,71.7757,71.6343,71.6437,17373.0
2021-09-13 10:25:00,76.0,76.1,75.94,76.03,24380.0,71.6437,71.738,71.5872,71.672,24380.0
2021-09-13 10:30:00,76.05,76.06,75.92,75.96,30608.0,71.6908,71.7003,71.5683,71.606,30608.0
2021-09-13 10:35:00,75.96,76.02,75.95,75.98,18542.0,71.606,71.6626,71.5966,71.6249,18542.0
2021-09-13 10:40:00,75.99,76.03,75.89,75.97,14333.0,71.6343,71.672,71.54,71.6154,14333.0
2021-09-13 10:45:00,75.98,76.27,75.98,76.17,26486.0,71.6249,71.8982,71.6249,71.804,26486.0
2021-09-13 10:50:00,76.18,76.24,76.18,76.19,9007.0,71.8134,71.87,71.8134,71.8228,9007.0
2021-09-13 10:55:00,76.19,76.22,76.09,76.09,13056.0,71.8228,71.8511,71.7286,71.7286,13056.0
2021-09-13 11:00:00,76.09,76.14,76.03,76.03,14328.0,71.7286,71.7757,71.672,71.672,14328.0
2021-09-13 11:05:00,76.04,76.1,75.97,75.97,16223.0,71.6814,71.738,71.6154,71.6154,16223.0
2021-09-13 11:10:00,75.96,75.96,75.75,75.77,16783.0,71.606,71.606,71.408,71.4269,16783.0
2021-09-13 11:15:00,75.77,75.77,75.67,75.74,12639.0,71.4269,71.4269,71.3326,71.3986,12639.0
2021-09-13 11:20:00,75.73,75.73,75.66,75.69,14962.0,71.3892,71.3892,71.3232,71.3515,14962.0
2021-09-13 11:25:00,75.7,75.74,75.66,75.69,17370.0,71.3609,71.3986,71.3232,71.3515,17370.0
2021-09-13 11:30:00,75.69,75.75,75.68,75.75,12421.0,71.3515,71.408,71.3421,71.408,12421.0
2021-09-13 11:35:00,75.75,75.85,75.69,75.8,10563.0,71.408,71.5023,71.3515,71.4552,10563.0
2021-09-13 11:40:00,75.79,75.79,75.7,75.75,9784.0,71.4458,71.4458,71.3609,71.408,9784.0
2021-09-13 11:45:00,75.75,75.84,75.75,75.79,18710.0,71.408,71.4929,71.408,71.4458,18710.0
2021-09-13 11:50:00,75.8,75.82,75.77,75.77,14314.0,71.4552,71.474,71.4269,71.4269,14314.0
2021-09-13 11:55:00,75.77,75.83,75.77,75.81,9079.0,71.4269,71.4835,71.4269,71.4646,9079.0
2021-09-13 12:00:00,75.81,75.82,75.78,75.81,14130.0,71.4646,71.474,71.4363,71.4646,14130.0
2021-09-13 12:05:00,75.83,75.87,75.81,75.83,4434.0,71.4835,71.5212,71.4646,71.4835,4434.0
2021-09-13 12:10:00,75.83,75.96,75.83,75.94,9015.0,71.4835,71.606,71.4835,71.5872,9015.0
2021-09-13 12:15:00,75.92,75.92,75.82,75.82,5038.0,71.5683,71.5683,71.474,71.474,5038.0
2021-09-13 12:20:00,75.84,75.89,75.8,75.89,10444.0,71.4929,71.54,71.4552,71.54,10444.0
2021-09-13 12:25:00,75.89,75.92,75.88,75.89,7565.0,71.54,71.5683,71.5306,71.54,7565.0
2021-09-13 12:30:00,75.88,75.98,75.87,75.95,7543.0,71.5306,71.6249,71.5212,71.5966,7543.0
2021-09-13 12:35:00,75.95,76.02,75.95,76.0,13807.0,71.5966,71.6626,71.5966,71.6437,13807.0
2021-09-13 12:40:00,76.0,76.02,75.98,76.02,17303.0,71.6437,71.6626,71.6249,71.6626,17303.0
2021-09-13 12:45:00,76.01,76.04,75.99,76.04,11872.0,71.6531,71.6814,71.6343,71.6814,11872.0
2021-09-13 12:50:00,76.04,76.09,76.04,76.07,4580.0,71.6814,71.7286,71.6814,71.7097,4580.0
2021-09-13 12:55:00,76.08,76.15,76.08,76.13,4009.0,71.7191,71.7851,71.7191,71.7663,4009.0
2021-09-13 13:00:00,76.13,76.17,76.1,76.1,4530.0,71.7663,71.804,71.738,71.738,4530.0
2021-09-13 13:05:00,76.09,76.19,76.08,76.13,5520.0,71.7286,71.8228,71.7191,71.7663,5520.0
2021-09-13 13:10:00,76.13,76.16,76.09,76.11,4304.0,71.7663,71.7945,71.7286,71.7474,4304.0
2021-09-13 13:15:00,76.11,76.12,76.08,76.09,3275.0,71.7474,71.7568,71.7191,71.7286,3275.0
2021-09-13 13:20:00,76.09,76.1,76.02,76.03,5100.0,71.7286,71.738,71.6626,71.672,5100.0
2021-09-13 13:25:00,76.01,76.04,76.0,76.02,5751.0,71.6531,71.6814,71.6437,71.6626,5751.0
2021-09-13 13:30:00,76.03,76.09,75.99,76.06,11829.0,71.672,71.7286,71.6343,71.7003,11829.0
2021-09-13 13:35:00,76.07,76.08,76.05,76.05,4817.0,71.7097,71.7191,71.6908,71.6908,4817.0
2021-09-13 13:40:00,76.04,76.11,76.03,76.05,12401.0,71.6814,71.7474,71.672,71.6908,12401.0
2021-09-13 13:45:00,76.05,76.1,76.05,76.09,4322.0,71.6908,71.738,71.6908,71.7286,4322.0
2021-09-13 13:50:00,76.09,76.13,76.04,76.06,23399.0,71.7286,71.7663,71.6814,71.7003,23399.0
2021-09-13 13:55:00,76.06,76.13,76.05,76.13,30792.0,71.7003,71.7663,71.6908,71.7663,30792.0
2021-09-13 14:00:00,76.13,76.13,76.01,76.07,56217.0,71.7663,71.7663,71.6531,71.7097,56217.0
2021-09-13 14:05:00,76.07,76.1,76.06,76.09,7090.0,71.7097,71.738,71.7003,71.7286,7090.0
2021-09-13 14:10:00,76.06,76.06,76.0,76.01,9140.0,71.7003,71.7003,71.6437,71.6531,9140.0
2021-09-13 14:15:00,76.01,76.06,76.0,76.06,7591.0,71.6531,71.7003,71.6437,71.7003,7591.0
2021-09-13 14:20:00,76.08,76.11,76.05,76.08,5688.0,71.7191,71.7474,71.6908,71.7191,5688.0
2021-09-13 14:25:00,76.07,76.13,76.06,76.12,13596.0,71.7097,71.7663,71.7003,71.7568,13596.0
2021-09-13 14:30:00,76.12,76.14,76.05,76.1,5782.0,71.7568,71.7757,71.6908,71.738,5782.0
2021-09-13 14:35:00,76.1,76.1,76.05,76.06,6632.0,71.738,71.738,71.6908,71.7003,6632.0
2021-09-13 14:40:00,76.07,76.18,76.07,76.17,8002.0,71.7097,71.8134,71.7097,71.804,8002.0
2021-09-13 14:45:00,76.17,76.21,76.13,76.19,10856.0,71.804,71.8417,71.7663,71.8228,10856.0
2021-09-13 14:50:00,76.19,76.21,76.16,76.17,4864.0,71.8228,71.8417,71.7945,71.804,4864.0
2021-09-13 14:55:00,76.15,76.19,76.13,76.15,7446.0,71.7851,71.8228,71.7663,71.7851,7446.0
2021-09-13 15:00:00,76.13,76.13,76.0,76.01,9420.0,71.7663,71.7663,71.6437,71.6531,9420.0
2021-09-13 15:05:00,76.02,76.14,75.99,76.09,11038.0,71.6626,71.7757,71.6343,71.7286,11038.0
2021-09-13 15:10:00,76.1,76.21,76.1,76.2,16746.0,71.738,71.8417,71.738,71.8323,16746.0
2021-09-13 15:15:00,76.2,76.27,76.17,76.19,12016.0,71.8323,71.8982,71.804,71.8228,12016.0
2021-09-13 15:20:00,76.18,76.2,76.11,76.19,21117.0,71.8134,71.8323,71.7474,71.8228,21117.0
2021-09-13 15:25:00,76.2,76.25,76.16,76.24,16375.0,71.8323,71.8794,71.7945,71.87,16375.0
2021-09-13 15:30:00,76.23,76.33,76.23,76.3,19485.0,71.8605,71.9548,71.8605,71.9265,19485.0
2021-09-13 15:35:00,76.28,76.31,76.25,76.28,10488.0,71.9077,71.9359,71.8794,71.9077,10488.0
2021-09-13 15:40:00,76.27,76.29,76.25,76.25,12805.0,71.8982,71.9171,71.8794,71.8794,12805.0
2021-09-13 15:45:00,76.25,76.31,76.23,76.29,18764.0,71.8794,71.9359,71.8605,71.9171,18764.0
2021-09-13 15:50:00,76.3,76.39,76.27,76.31,38779.0,71.9265,72.0114,71.8982,71.9359,38779.0
2021-09-13 15:55:00,76.31,76.42,76.3,76.41,65591.0,71.9359,72.0396,71.9265,72.0302,65591.0
2021-09-14 09:30:00,76.81,76.88,76.49,76.53,36125.0,72.4073,72.4733,72.1056,72.1433,36125.0
2021-09-14 09:35:00,76.55,76.67,76.44,76.61,20732.0,72.1622,72.2753,72.0585,72.2188,20732.0
2021-09-14 09:40:00,76.61,76.64,76.53,76.56,7805.0,72.2188,72.247,72.1433,72.1716,7805.0
2021-09-14 09:45:00,76.58,76.59,76.39,76.4,13606.0,72.1905,72.1999,72.0114,72.0208,13606.0
2021-09-14 09:50:00,76.43,76.47,76.29,76.3,7836.0,72.0491,72.0868,71.9171,71.9265,7836.0
2021-09-14 09:55:00,76.29,76.32,76.01,76.06,23069.0,71.9171,71.9454,71.6531,71.7003,23069.0
2021-09-14 10:00:00,76.05,76.05,75.94,75.97,13582.0,71.6908,71.6908,71.5872,71.6154,13582.0
2021-09-14 10:05:00,75.97,76.12,75.97,76.11,6473.0,71.6154,71.7568,71.6154,71.7474,6473.0
2021-09-14 10:10:00,76.11,76.17,76.03,76.12,11086.0,71.7474,71.804,71.672,71.7568,11086.0
2021-09-14 10:15:00,76.1,76.18,76.08,76.12,8207.0,71.738,71.8134,71.7191,71.7568,8207.0
2021-09-14 10:20:00,76.12,76.18,76.08,76.09,7224.0,71.7568,71.8134,71.7191,71.7286,7224.0
2021-09-14 10:25:00,76.07,76.1,75.99,76.08,13192.0,71.7097,71.738,71.6343,71.7191,13192.0
2021-09-14 10:30:00,76.08,76.17,76.07,76.11,8262.0,71.7191,71.804,71.7097,71.7474,8262.0
2021-09-14 10:35:00,76.12,76.17,76.02,76.05,13577.0,71.7568,71.804,71.6626,71.6908,13577.0
2021-09-14 10:40:00,76.05,76.13,76.04,76.12,13517.0,71.6908,71.7663,71.6814,71.7568,13517.0
2021-09-14 10:45:00,76.13,76.2,76.11,76.11,16735.0,71.7663,71.8323,71.7474,71.7474,16735.0
2021-09-14 10:50:00,76.11,76.18,76.1,76.13,9480.0,71.7474,71.8134,71.738,71.7663,9480.0
2021-09-14 10:55:00,76.14,76.18,76.1,76.17,13849.0,71.7757,71.8134,71.738,71.804,13849.0
2021-09-14 11:00:00,76.18,76.27,76.18,76.2,7395.0,71.8134,71.8982,71.8134,71.8323,7395.0
2021-09-14 11:05:00,76.2,76.27,76.2,76.26,5264.0,71.8323,71.8982,71.8323,71.8888,5264.0
2021-09-14 11:10:00,76.27,76.35,76.27,76.33,12713.0,71.8982,71.9737,71.8982,71.9548,12713.0
2021-09-14 11:15:00,76.34,76.34,76.28,76.28,6023.0,71.9642,71.9642,71.9077,71.9077,6023.0
2021-09-14 11:20:00,76.3,76.33,76.27,76.33,6578.0,71.9265,71.9548,71.8982,71.9548,6578.0
2021-09-14 11:25:00,76.32,76.32,76.27,76.3,4628.0,71.9454,71.9454,71.8982,71.9265,4628.0
2021-09-14 11:30:00,76.32,76.33,76.24,76.27,6539.0,71.9454,71.9548,71.87,71.8982,6539.0
2021-09-14 11:35:00,76.27,76.32,76.26,76.32,7467.0,71.8982,71.9454,71.8888,71.9454,7467.0
2021-09-14 11:40:00,76.33,76.33,76.29,76.3,4137.0,71.9548,71.9548,71.9171,71.9265,4137.0
2021-09-14 11:45:00,76.31,76.31,76.28,76.31,8729.0,71.9359,71.9359,71.9077,71.9359,8729.0
2021-09-14 11:50:00,76.3,76.3,76.21,76.23,6659.0,71.9265,71.9265,71.8417,71.8605,6659.0
2021-09-14 11:55:00,76.25,76.32,76.25,76.31,7608.0,71.8794,71.9454,71.8794,71.9359,7608.0
2021-09-14 12:00:00,76.3,76.39,76.29,76.39,6860.0,71.9265,72.0114,71.9171,72.0114,6860.0
2021-09-14 12:05:00,76.39,76.41,76.36,76.41,6717.0,72.0114,72.0302,71.9831,72.0302,6717.0
2021-09-14 12:10:00,76.38,76.39,76.36,76.38,5858.0,72.0019,72.0114,71.9831,72.0019,5858.0
2021-09-14 12:15:00,76.38,76.38,76.33,76.37,8185.0,72.0019,72.0019,71.9548,71.9925,8185.0
2021-09-14 12:20:00,76.37,76.41,76.37,76.39,10811.0,71.9925,72.0302,71.9925,72.0114,10811.0
2021-09-14 12:25:00,76.39,76.42,76.38,76.4,5913.0,72.0114,72.0396,72.0019,72.0208,5913.0
2021-09-14 12:30:00,76.4,76.41,76.35,76.39,11177.0,72.0208,72.0302,71.9737,72.0114,11177.0
2021-09-14 12:35:00,76.41,76.42,76.4,76.41,4181.0,72.0302,72.0396,72.0208,72.0302,4181.0
2021-09-14 12:40:00,76.39,76.43,76.37,76.38,11035.0,72.0114,72.0491,71.9925,72.0019,11035.0
2021-09-14 12:45:00,76.39,76.4,76.35,76.37,9767.0,72.0114,72.0208,71.9737,71.9925,9767.0
2021-09-14 12:50:00,76.37,76.43,76.36,76.42,8737.0,71.9925,72.0491,71.9831,72.0396,8737.0
2021-09-14 12:55:00,76.4,76.42,76.33,76.38,12003.0,72.0208,72.0396,71.9548,72.0019,12003.0
2021-09-14 13:00:00,76.4,76.46,76.4,76.41,9544.0,72.0208,72.0773,72.0208,72.0302,9544.0
2021-09-14 13:05:00,76.4,76.41,76.32,76.33,23019.0,72.0208,72.0302,71.9454,71.9548,23019.0
2021-09-14 13:10:00,76.33,76.38,76.31,76.31,5454.0,71.9548,72.0019,71.9359,71.9359,5454.0
2021-09-14 13:15:00,76.31,76.35,76.31,76.35,7242.0,71.9359,71.9737,71.9359,71.9737,7242.0
2021-09-14 13:20:00,76.37,76.41,76.36,76.37,16858.0,71.9925,72.0302,71.9831,71.9925,16858.0
2021-09-14 13:25:00,76.36,76.39,76.35,76.38,4327.0,71.9831,72.0114,71.9737,72.0019,4327.0
2021-09-14 13:30:00,76.38,76.4,76.33,76.34,6967.0,72.0019,72.0208,71.9548,71.9642,6967.0
2021-09-14 13:35:00,76.33,76.38,76.31,76.38,5173.0,71.9548,72.0019,71.9359,72.0019,5173.0
2021-09-14 13:40:00,76.38,76.4,76.34,76.39,6667.0,72.0019,72.0208,71.9642,72.0114,6667.0
2021-09-14 13:45:00,76.4,76.41,76.33,76.33,3509.0,72.0208,72.0302,71.9548,71.9548,3509.0
2021-09-14 13:50:00,76.33,76.37,76.31,76.31,6297.0,71.9548,71.9925,71.9359,71.9359,6297.0
2021-09-14 13:55:00,76.32,76.33,76.29,76.31,6869.0,71.9454,71.9548,71.9171,71.9359,6869.0
2021-09-14 14:00:00,76.3,76.3,76.25,76.25,8304.0,71.9265,71.9265,71.8794,71.8794,8304.0
2021-09-14 14:05:00,76.26,76.28,76.19,76.19,4748.0,71.8888,71.9077,71.8228,71.8228,4748.0
2021-09-14 14:10:00,76.2,76.29,76.17,76.18,9692.0,71.8323,71.9171,71.804,71.8134,9692.0
2021-09-14 14:15:00,76.17,76.2,76.15,76.15,6888.0,71.804,71.8323,71.7851,71.7851,6888.0
2021-09-14 14:20:00,76.15,76.17,76.11,76.12,7019.0,71.7851,71.804,71.7474,71.7568,7019.0
2021-09-14 14:25:00,76.12,76.12,76.05,76.09,5728.0,71.7568,71.7568,71.6908,71.7286,5728.0
2021-09-14 14:30:00,76.08,76.09,76.04,76.04,8104.0,71.7191,71.7286,71.6814,71.6814,8104.0
2021-09-14 14:35:00,76.04,76.05,76.01,76.03,6301.0,71.6814,71.6908,71.6531,71.672,6301.0
2021-09-14 14:40:00,76.03,76.07,75.99,75.99,4665.0,71.672,71.7097,71.6343,71.6343,4665.0
2021-09-14 14:45:00,75.99,76.0,75.89,75.91,10565.0,71.6343,71.6437,71.54,71.5589,10565.0
2021-09-14 14:50:00,75.91,75.93,75.9,75.93,13882.0,71.5589,71.5777,71.5494,71.5777,13882.0
2021-09-14 14:55:00,75.93,75.94,75.9,75.92,5739.0,71.5777,71.5872,71.5494,71.5683,5739.0
2021-09-14 15:00:00,75.92,75.93,75.84,75.86,10702.0,71.5683,71.5777,71.4929,71.5117,10702.0
2021-09-14 15:05:00,75.86,75.92,75.86,75.88,7666.0,71.5117,71.5683,71.5117,71.5306,7666.0
2021-09-14 15:10:00,75.86,75.88,75.83,75.84,5110.0,71.5117,71.5306,71.4835,71.4929,5110.0
2021-09-14 15:15:00,75.84,75.85,75.78,75.79,7808.0,71.4929,71.5023,71.4363,71.4458,7808.0
2021-09-14 15:20:00,75.78,75.87,75.73,75.73,12186.0,71.4363,71.5212,71.3892,71.3892,12186.0
2021-09-14 15:25:00,75.73,75.74,75.65,75.66,13377.0,71.3892,71.3986,71.3138,71.3232,13377.0
2021-09-14 15:30:00,75.65,75.65,75.56,75.61,32666.0,71.3138,71.3138,71.2289,71.2761,32666.0
2021-09-14 15:35:00,75.6,75.65,75.57,75.65,23233.0,71.2666,71.3138,71.2384,71.3138,23233.0
2021-09-14 15:40:00,75.64,75.71,75.6,75.67,27076.0,71.3043,71.3703,71.2666,71.3326,27076.0
2021-09-14 15:45:00,75.66,75.75,75.62,75.62,22527.0,71.3232,71.408,71.2855,71.2855,22527.0
2021-09-14 15:50:00,75.61,75.71,75.6,75.65,47181.0,71.2761,71.3703,71.2666,71.3138,47181.0
2021-09-14 15:55:00,75.65,75.72,75.57,75.7,91334.0,71.3138,71.3798,71.2384,71.3609,91334.0
2021-09-15 09:30:00,75.72,75.74,75.51,75.51,31690.0,71.3798,71.3986,71.1818,71.1818,31690.0
2021-09-15 09:35:00,75.51,75.54,75.25,75.3,43283.0,71.1818,71.2101,70.9367,70.9838,43283.0
2021-09-15 09:40:00,75.25,75.47,75.25,75.45,52196.0,70.9367,71.1441,70.9367,71.1252,52196.0
2021-09-15 09:45:00,75.45,75.8,75.42,75.8,21112.0,71.1252,71.4552,71.097,71.4552,21112.0
2021-09-15 09:50:00,75.83,75.87,75.66,75.78,6586.0,71.4835,71.5212,71.3232,71.4363,6586.0
2021-09-15 09:55:00,75.8,75.96,75.8,75.95,7225.0,71.4552,71.606,71.4552,71.5966,7225.0
2021-09-15 10:00:00,75.97,76.0,75.93,76.0,9901.0,71.6154,71.6437,71.5777,71.6437,9901.0
2021-09-15 10:05:00,76.0,76.01,75.93,75.98,7336.0,71.6437,71.6531,71.5777,71.6249,7336.0
2021-09-15 10:10:00,75.98,75.99,75.78,75.87,5028.0,71.6249,71.6343,71.4363,71.5212,5028.0
2021-09-15 10:15:00,75.91,76.04,75.82,76.04,10212.0,71.5589,71.6814,71.474,71.6814,10212.0
2021-09-15 10:20:00,76.05,76.06,75.99,76.06,9878.0,71.6908,71.7003,71.6343,71.7003,9878.0
2021-09-15 10:25:00,76.07,76.13,76.07,76.12,6775.0,71.7097,71.7663,71.7097,71.7568,6775.0
2021-09-15 10:30:00,76.13,76.25,76.11,76.19,12072.0,71.7663,71.8794,71.7474,71.8228,12072.0
2021-09-15 10:35:00,76.21,76.28,76.19,76.23,15556.0,71.8417,71.9077,71.8228,71.8605,15556.0
2021-09-15 10:40:00,76.23,76.26,76.08,76.1,8225.0,71.8605,71.8888,71.7191,71.738,8225.0
2021-09-15 10:45:00,76.09,76.14,76.06,76.14,6542.0,71.7286,71.7757,71.7003,71.7757,6542.0
2021-09-15 10:50:00,76.14,76.21,76.1,76.11,18712.0,71.7757,71.8417,71.738,71.7474,18712.0
2021-09-15 10:55:00,76.1,76.19,76.06,76.19,10872.0,71.738,71.8228,71.7003,71.8228,10872.0
2021-09-15 11:00:00,76.19,76.21,76.12,76.15,11209.0,71.8228,71.8417,71.7568,71.7851,11209.0
2021-09-15 11:05:00,76.15,76.15,76.03,76.05,7496.0,71.7851,71.7851,71.672,71.6908,7496.0
2021-09-15 11:10:00,76.04,76.04,75.98,75.98,7006.0,71.6814,71.6814,71.6249,71.6249,7006.0
2021-09-15 11:15:00,75.99,76.07,75.99,76.06,12153.0,71.6343,71.7097,71.6343,71.7003,12153.0
2021-09-15 11:20:00,76.06,76.13,76.06,76.12,4977.0,71.7003,71.7663,71.7003,71.7568,4977.0
2021-09-15 11:25:00,76.12,76.14,76.09,76.11,6171.0,71.7568,71.7757,71.7286,71.7474,6171.0
2021-09-15 11:30:00,76.1,76.1,76.03,76.05,13873.0,71.738,71.738,71.672,71.6908,13873.0
2021-09-15 11:35:00,76.05,76.15,76.03,76.15,33060.0,71.6908,71.7851,71.672,71.7851,33060.0
2021-09-15 11:40:00,76.15,76.15,76.07,76.07,7383.0,71.7851,71.7851,71.7097,71.7097,7383.0
2021-09-15 11:45:00,76.07,76.12,76.04,76.12,24468.0,71.7097,71.7568,71.6814,71.7568,24468.0
2021-09-15 11:50:00,76.13,76.18,76.13,76.14,6568.0,71.7663,71.8134,71.7663,71.7757,6568.0
2021-09-15 11:55:00,76.14,76.21,76.13,76.21,17971.0,71.7757,71.8417,71.7663,71.8417,17971.0
2021-09-15 12:00:00,76.21,76.21,76.13,76.15,9523.0,71.8417,71.8417,71.7663,71.7851,9523.0
2021-09-15 12:05:00,76.15,76.2,76.1,76.1,43217.0,71.7851,71.8323,71.738,71.738,43217.0
2021-09-15 12:10:00,76.12,76.21,76.11,76.14,27275.0,71.7568,71.8417,71.7474,71.7757,27275.0
2021-09-15 12:15:00,76.14,76.26,76.14,76.26,6804.0,71.7757,71.8888,71.7757,71.8888,6804.0
2021-09-15 12:20:00,76.26,76.27,76.23,76.27,9977.0,71.8888,71.8982,71.8605,71.8982,9977.0
2021-09-15 12:25:00,76.27,76.28,76.2,76.21,16586.0,71.8982,71.9077,71.8323,71.8417,16586.0
2021-09-15 12:30:00,76.23,76.25,76.2,76.23,5202.0,71.8605,71.8794,71.8323,71.8605,5202.0
2021-09-15 12:35:00,76.23,76.35,76.23,76.35,17007.0,71.8605,71.9737,71.8605,71.9737,17007.0
2021-09-15 12:40:00,76.36,76.5,76.35,76.47,16766.0,71.9831,72.1151,71.9737,72.0868,16766.0
2021-09-15 12:45:00,76.47,76.47,76.38,76.44,10727.0,72.0868,72.0868,72.0019,72.0585,10727.0
2021-09-15 12:50:00,76.44,76.45,76.37,76.37,6433.0,72.0585,72.0679,71.9925,71.9925,6433.0
2021-09-15 12:55:00,76.39,76.43,76.39,76.39,21995.0,72.0114,72.0491,72.0114,72.0114,21995.0
2021-09-15 13:00:00,76.39,76.43,76.37,76.42,4879.0,72.0114,72.0491,71.9925,72.0396,4879.0
2021-09-15 13:05:00,76.41,76.46,76.4,76.42,6153.0,72.0302,72.0773,72.0208,72.0396,6153.0
2021-09-15 13:10:00,76.42,76.53,76.41,76.52,6337.0,72.0396,72.1433,72.0302,72.1339,6337.0
2021-09-15 13:15:00,76.51,76.52,76.48,76.51,8604.0,72.1245,72.1339,72.0962,72.1245,8604.0
2021-09-15 13:20:00,76.52,76.56,76.48,76.55,12815.0,72.1339,72.1716,72.0962,72.1622,12815.0
2021-09-15 13:25:00,76.55,76.59,76.51,76.52,11917.0,72.1622,72.1999,72.1245,72.1339,11917.0
2021-09-15 13:30:00,76.52,76.57,76.49,76.56,15793.0,72.1339,72.181,72.1056,72.1716,15793.0
2021-09-15 13:35:00,76.56,76.58,76.49,76.49,20349.0,72.1716,72.1905,72.1056,72.1056,20349.0
2021-09-15 13:40:00,76.5,76.52,76.46,76.52,4143.0,72.1151,72.1339,72.0773,72.1339,4143.0
2021-09-15 13:45:00,76.52,76.54,76.5,76.5,8349.0,72.1339,72.1528,72.1151,72.1151,8349.0
2021-09-15 13:50:00,76.49,76.52,76.48,76.49,7611.0,72.1056,72.1339,72.0962,72.1056,7611.0
2021-09-15 13:55:00,76.49,76.51,76.45,76.45,8597.0,72.1056,72.1245,72.0679,72.0679,8597.0
2021-09-15 14:00:00,76.45,76.46,76.35,76.37,4057.0,72.0679,72.0773,71.9737,71.9925,4057.0
2021-09-15 14:05:00,76.37,76.42,76.36,76.41,11228.0,71.9925,72.0396,71.9831,72.0302,11228.0
2021-09-15 14:10:00,76.41,76.43,76.38,76.39,7364.0,72.0302,72.0491,72.0019,72.0114,7364.0
2021-09-15 14:15:00,76.39,76.42,76.34,76.34,6323.0,72.0114,72.0396,71.9642,71.9642,6323.0
2021-09-15 14:20:00,76.35,76.36,76.27,76.28,20795.0,71.9737,71.9831,71.8982,71.9077,20795.0
2021-09-15 14:25:00,76.29,76.36,76.23,76.27,89287.0,71.9171,71.9831,71.8605,71.8982,89287.0
2021-09-15 14:30:00,76.28,76.3,76.25,76.3,24891.0,71.9077,71.9265,71.8794,71.9265,24891.0
2021-09-15 14:35:00,76.32,76.34,76.28,76.28,9383.0,71.9454,71.9642,71.9077,71.9077,9383.0
2021-09-15 14:40:00,76.28,76.29,76.22,76.27,18003.0,71.9077,71.9171,71.8511,71.8982,18003.0
2021-09-15 14:45:00,76.29,76.34,76.29,76.33,2488.0,71.9171,71.9642,71.9171,71.9548,2488.0
2021-09-15 14:50:00,76.32,76.33,76.28,76.31,7254.0,71.9454,71.9548,71.9077,71.9359,7254.0
2021-09-15 14:55:00,76.31,76.32,76.29,76.29,3987.0,71.9359,71.9454,71.9171,71.9171,3987.0
2021-09-15 15:00:00,76.3,76.37,76.3,76.34,13987.0,71.9265,71.9925,71.9265,71.9642,13987.0
2021-09-15 15:05:00,76.34,76.34,76.28,76.34,15250.0,71.9642,71.9642,71.9077,71.9642,15250.0
2021-09-15 15:10:00,76.34,76.45,76.33,76.45,19211.0,71.9642,72.0679,71.9548,72.0679,19211.0
2021-09-15 15:15:00,76.46,76.48,76.45,76.47,13179.0,72.0773,72.0962,72.0679,72.0868,13179.0
2021-09-15 15:20:00,76.48,76.52,76.47,76.48,14088.0,72.0962,72.1339,72.0868,72.0962,14088.0
2021-09-15 15:25:00,76.48,76.48,76.42,76.42,22294.0,72.0962,72.0962,72.0396,72.0396,22294.0
2021-09-15 15:30:00,76.39,76.49,76.39,76.46,32556.0,72.0114,72.1056,72.0114,72.0773,32556.0
2021-09-15 15:35:00,76.47,76.61,76.46,76.6,35608.0,72.0868,72.2188,72.0773,72.2093,35608.0
2021-09-15 15:40:00,76.59,76.68,76.59,76.68,36309.0,72.1999,72.2847,72.1999,72.2847,36309.0
2021-09-15 15:45:00,76.68,76.72,76.65,76.66,42123.0,72.2847,72.3224,72.2565,72.2659,42123.0
2021-09-15 15:50:00,76.66,76.67,76.43,76.49,123072.0,72.2659,72.2753,72.0491,72.1056,123072.0
2021-09-15 15:55:00,76.49,76.51,76.39,76.47,184614.0,72.1056,72.1245,72.0114,72.0868,184614.0
2021-09-16 09:30:00,76.48,76.86,76.03,76.59,33940.0,72.0962,72.4544,71.672,72.1999,33940.0
2021-09-16 09:35:00,76.64,76.75,76.5,76.75,12802.0,72.247,72.3507,72.1151,72.3507,12802.0
2021-09-16 09:40:00,76.7,76.72,76.54,76.55,12400.0,72.3036,72.3224,72.1528,72.1622,12400.0
2021-09-16 09:45:00,76.6,76.61,76.5,76.54,14273.0,72.2093,72.2188,72.1151,72.1528,14273.0
2021-09-16 09:50:00,76.55,76.67,76.53,76.63,30504.0,72.1622,72.2753,72.1433,72.2376,30504.0
2021-09-16 09:55:00,76.62,76.66,76.48,76.49,30852.0,72.2282,72.2659,72.0962,72.1056,30852.0
2021-09-16 10:00:00,76.48,76.49,76.34,76.38,25571.0,72.0962,72.1056,71.9642,72.0019,25571.0
2021-09-16 10:05:00,76.41,76.43,76.3,76.37,21744.0,72.0302,72.0491,71.9265,71.9925,21744.0
2021-09-16 10:10:00,76.37,76.37,76.26,76.28,6398.0,71.9925,71.9925,71.8888,71.9077,6398.0
2021-09-16 10:15:00,76.26,76.34,76.2,76.31,29391.0,71.8888,71.9642,71.8323,71.9359,29391.0
2021-09-16 10:20:00,76.3,76.39,76.26,76.3,21626.0,71.9265,72.0114,71.8888,71.9265,21626.0
2021-09-16 10:25:00,76.29,76.35,76.25,76.33,21335.0,71.9171,71.9737,71.8794,71.9548,21335.0
2021-09-16 10:30:00,76.32,76.33,76.25,76.32,21648.0,71.9454,71.9548,71.8794,71.9454,21648.0
2021-09-16 10:35:00,76.31,76.35,76.23,76.28,19894.0,71.9359,71.9737,71.8605,71.9077,19894.0
2021-09-16 10:40:00,76.27,76.27,76.13,76.17,10274.0,71.8982,71.8982,71.7663,71.804,10274.0
2021-09-16 10:45:00,76.18,76.21,76.12,76.13,7468.0,71.8134,71.8417,71.7568,71.7663,7468.0
2021-09-16 10:50:00,76.13,76.14,76.0,76.01,9275.0,71.7663,71.7757,71.6437,71.6531,9275.0
2021-09-16 10:55:00,76.0,76.16,76.0,76.13,6495.0,71.6437,71.7945,71.6437,71.7663,6495.0
2021-09-16 11:00:00,76.13,76.16,76.1,76.13,10055.0,71.7663,71.7945,71.738,71.7663,10055.0
2021-09-16 11:05:00,76.13,76.17,76.11,76.14,15855.0,71.7663,71.804,71.7474,71.7757,15855.0
2021-09-16 11:10:00,76.13,76.13,76.08,76.09,5467.0,71.7663,71.7663,71.7191,71.7286,5467.0
2021-09-16 11:15:00,76.08,76.13,76.05,76.09,10136.0,71.7191,71.7663,71.6908,71.7286,10136.0
2021-09-16 11:20:00,76.09,76.24,76.08,76.24,11705.0,71.7286,71.87,71.7191,71.87,11705.0
2021-09-16 11:25:00,76.24,76.37,76.23,76.35,11397.0,71.87,71.9925,71.8605,71.9737,11397.0
2021-09-16 11:30:00,76.36,76.37,76.32,76.34,11478.0,71.9831,71.9925,71.9454,71.9642,11478.0
2021-09-16 11:35:00,76.33,76.39,76.31,76.37,6714.0,71.9548,72.0114,71.9359,71.9925,6714.0
2021-09-16 11:40:00,76.39,76.42,76.39,76.41,6542.0,72.0114,72.0396,72.0114,72.0302,6542.0
2021-09-16 11:45:00,76.4,76.41,76.31,76.39,6802.0,72.0208,72.0302,71.9359,72.0114,6802.0
2021-09-16 11:50:00,76.38,76.42,76.37,76.37,6128.0,72.0019,72.0396,71.9925,71.9925,6128.0
2021-09-16 11:55:00,76.38,76.41,76.34,76.4,5471.0,72.0019,72.0302,71.9642,72.0208,5471.0
2021-09-16 12:00:00,76.41,76.45,76.4,76.41,7642.0,72.0302,72.0679,72.0208,72.0302,7642.0
2021-09-16 12:05:00,76.41,76.5,76.41,76.47,4890.0,72.0302,72.1151,72.0302,72.0868,4890.0
2021-09-16 12:10:00,76.48,76.53,76.43,76.5,7442.0,72.0962,72.1433,72.0491,72.1151,7442.0
2021-09-16 12:15:00,76.5,76.56,76.49,76.53,8547.0,72.1151,72.1716,72.1056,72.1433,8547.0
2021-09-16 12:20:00,76.53,76.58,76.52,76.55,11682.0,72.1433,72.1905,72.1339,72.1622,11682.0
2021-09-16 12:25:00,76.56,76.56,76.5,76.54,6668.0,72.1716,72.1716,72.1151,72.1528,6668.0
2021-09-16 12:30:00,76.55,76.6,76.54,76.58,4517.0,72.1622,72.2093,72.1528,72.1905,4517.0
2021-09-16 12:35:00,76.59,76.65,76.58,76.65,10193.0,72.1999,72.2565,72.1905,72.2565,10193.0
2021-09-16 12:40:00,76.65,76.69,76.63,76.69,8881.0,72.2565,72.2942,72.2376,72.2942,8881.0
2021-09-16 12:45:00,76.68,76.68,76.63,76.63,5138.0,72.2847,72.2847,72.2376,72.2376,5138.0
2021-09-16 12:50:00,76.65,76.66,76.56,76.56,11355.0,72.2565,72.2659,72.1716,72.1716,11355.0
2021-09-16 12:55:00,76.57,76.61,76.57,76.6,7529.0,72.181,72.2188,72.181,72.2093,7529.0
2021-09-16 13:00:00,76.59,76.59,76.53,76.53,5505.0,72.1999,72.1999,72.1433,72.1433,5505.0
2021-09-16 13:05:00,76.53,76.57,76.51,76.55,5506.0,72.1433,72.181,72.1245,72.1622,5506.0
2021-09-16 13:10:00,76.56,76.56,76.5,76.51,5442.0,72.1716,72.1716,72.1151,72.1245,5442.0
2021-09-16 13:15:00,76.51,76.57,76.5,76.56,5580.0,72.1245,72.181,72.1151,72.1716,5580.0
2021-09-16 13:20:00,76.57,76.72,76.57,76.62,79589.0,72.181,72.3224,72.181,72.2282,79589.0
2021-09-16 13:25:00,76.63,76.63,76.55,76.55,9769.0,72.2376,72.2376,72.1622,72.1622,9769.0
2021-09-16 13:30:00,76.56,76.56,76.49,76.51,6523.0,72.1716,72.1716,72.1056,72.1245,6523.0
2021-09-16 13:35:00,76.52,76.52,76.47,76.48,5247.0,72.1339,72.1339,72.0868,72.0962,5247.0
2021-09-16 13:40:00,76.48,76.5,76.44,76.44,6337.0,72.0962,72.1151,72.0585,72.0585,6337.0
2021-09-16 13:45:00,76.44,76.49,76.43,76.48,4993.0,72.0585,72.1056,72.0491,72.0962,4993.0
2021-09-16 13:50:00,76.48,76.6,76.47,76.58,13226.0,72.0962,72.2093,72.0868,72.1905,13226.0
2021-09-16 13:55:00,76.59,76.63,76.58,76.62,11415.0,72.1999,72.2376,72.1905,72.2282,11415.0
2021-09-16 14:00:00,76.63,76.63,76.6,76.61,9403.0,72.2376,72.2376,72.2093,72.2188,9403.0
2021-09-16 14:05:00,76.62,76.63,76.59,76.61,8221.0,72.2282,72.2376,72.1999,72.2188,8221.0
2021-09-16 14:10:00,76.61,76.71,76.61,76.66,10687.0,72.2188,72.313,72.2188,72.2659,10687.0
2021-09-16 14:15:00,76.66,76.67,76.62,76.63,9285.0,72.2659,72.2753,72.2282,72.2376,9285.0
2021-09-16 14:20:00,76.63,76.63,76.56,76.58,7856.0,72.2376,72.2376,72.1716,72.1905,7856.0
2021-09-16 14:25:00,76.57,76.6,76.51,76.54,15041.0,72.181,72.2093,72.1245,72.1528,15041.0
2021-09-16 14:30:00,76.55,76.56,76.51,76.54,7264.0,72.1622,72.1716,72.1245,72.1528,7264.0
2021-09-16 14:35:00,76.54,76.55,76.5,76.51,8253.0,72.1528,72.1622,72.1151,72.1245,8253.0
2021-09-16 14:40:00,76.51,76.51,76.48,76.5,8759.0,72.1245,72.1245,72.0962,72.1151,8759.0
2021-09-16 14:45:00,76.5,76.5,76.45,76.48,11774.0,72.1151,72.1151,72.0679,72.0962,11774.0
2021-09-16 14:50:00,76.48,76.55,76.48,76.52,12284.0,72.0962,72.1622,72.0962,72.1339,12284.0
2021-09-16 14:55:00,76.51,76.6,76.51,76.59,15835.0,72.1245,72.2093,72.1245,72.1999,15835.0
2021-09-16 15:00:00,76.59,76.63,76.58,76.63,15585.0,72.1999,72.2376,72.1905,72.2376,15585.0
2021-09-16 15:05:00,76.62,76.76,76.62,76.72,13896.0,72.2282,72.3602,72.2282,72.3224,13896.0
2021-09-16 15:10:00,76.73,76.76,76.72,76.73,15871.0,72.3319,72.3602,72.3224,72.3319,15871.0
2021-09-16 15:15:00,76.74,76.75,76.69,76.72,11458.0,72.3413,72.3507,72.2942,72.3224,11458.0
2021-09-16 15:20:00,76.72,76.75,76.7,76.72,12764.0,72.3224,72.3507,72.3036,72.3224,12764.0
2021-09-16 15:25:00,76.7,76.74,76.67,76.67,11924.0,72.3036,72.3413,72.2753,72.2753,11924.0
2021-09-16 15:30:00,76.67,76.75,76.67,76.72,16550.0,72.2753,72.3507,72.2753,72.3224,16550.0
2021-09-16 15:35:00,76.73,76.81,76.72,76.81,21692.0,72.3319,72.4073,72.3224,72.4073,21692.0
2021-09-16 15:40:00,76.81,76.81,76.74,76.74,30910.0,72.4073,72.4073,72.3413,72.3413,30910.0
2021-09-16 15:45:00,76.74,76.81,76.74,76.76,41548.0,72.3413,72.4073,72.3413,72.3602,41548.0
2021-09-16 15:50:00,76.76,76.79,76.71,76.72,80346.0,72.3602,72.3884,72.313,72.3224,80346.0
2021-09-16 15:55:00,76.71,76.81,76.68,76.77,151060.0,72.313,72.4073,72.2847,72.3696,151060.0
2021-09-17 09:30:00,76.54,76.66,76.28,76.36,413618.0,72.1528,72.2659,71.9077,71.9831,413618.0
2021-09-17 09:35:00,76.4,76.5,76.38,76.41,10592.0,72.0208,72.1151,72.0019,72.0302,10592.0
2021-09-17 09:40:00,76.4,76.59,76.4,76.43,16566.0,72.0208,72.1999,72.0208,72.0491,16566.0
2021-09-17 09:45:00,76.4,76.48,76.25,76.25,10874.0,72.0208,72.0962,71.8794,71.8794,10874.0
2021-09-17 09:50:00,76.24,76.25,76.11,76.13,9301.0,71.87,71.8794,71.7474,71.7663,9301.0
2021-09-17 09:55:00,76.15,76.21,76.12,76.13,11097.0,71.7851,71.8417,71.7568,71.7663,11097.0
2021-09-17 10:00:00,76.17,76.21,76.12,76.14,11638.0,71.804,71.8417,71.7568,71.7757,11638.0
2021-09-17 10:05:00,76.14,76.19,76.12,76.17,6713.0,71.7757,71.8228,71.7568,71.804,6713.0
2021-09-17 10:10:00,76.19,76.24,76.02,76.06,6088.0,71.8228,71.87,71.6626,71.7003,6088.0
2021-09-17 10:15:00,76.0,76.05,75.99,76.05,6605.0,71.6437,71.6908,71.6343,71.6908,6605.0
2021-09-17 10:20:00,76.03,76.14,76.03,76.05,9215.0,71.672,71.7757,71.672,71.6908,9215.0
2021-09-17 10:25:00,76.02,76.14,76.0,76.13,68162.0,71.6626,71.7757,71.6437,71.7663,68162.0
2021-09-17 10:30:00,76.1,76.12,76.02,76.06,6078.0,71.738,71.7568,71.6626,71.7003,6078.0
2021-09-17 10:35:00,76.07,76.08,75.97,76.05,13705.0,71.7097,71.7191,71.6154,71.6908,13705.0
2021-09-17 10:40:00,76.04,76.05,75.95,75.95,17388.0,71.6814,71.6908,71.5966,71.5966,17388.0
2021-09-17 10:45:00,75.93,76.01,75.92,76.01,8876.0,71.5777,71.6531,71.5683,71.6531,8876.0
2021-09-17 10:50:00,76.01,76.04,75.96,76.04,6544.0,71.6531,71.6814,71.606,71.6814,6544.0
2021-09-17 10:55:00,76.03,76.03,75.92,76.02,19522.0,71.672,71.672,71.5683,71.6626,19522.0
2021-09-17 11:00:00,76.01,76.02,75.92,75.92,19339.0,71.6531,71.6626,71.5683,71.5683,19339.0
2021-09-17 11:05:00,75.9,75.9,75.84,75.86,8834.0,71.5494,71.5494,71.4929,71.5117,8834.0
2021-09-17 11:10:00,75.86,75.93,75.78,75.93,11932.0,71.5117,71.5777,71.4363,71.5777,11932.0
2021-09-17 11:15:00,75.93,75.97,75.87,75.87,7230.0,71.5777,71.6154,71.5212,71.5212,7230.0
2021-09-17 11:20:00,75.85,75.89,75.8,75.8,12920.0,71.5023,71.54,71.4552,71.4552,12920.0
2021-09-17 11:25:00,75.79,75.83,75.72,75.75,11151.0,71.4458,71.4835,71.3798,71.408,11151.0
2021-09-17 11:30:00,75.73,75.73,75.61,75.71,10265.0,71.3892,71.3892,71.2761,71.3703,10265.0
2021-09-17 11:35:00,75.71,75.72,75.65,75.67,6290.0,71.3703,71.3798,71.3138,71.3326,6290.0
2021-09-17 11:40:00,75.66,75.73,75.5,75.5,20784.0,71.3232,71.3892,71.1724,71.1724,20784.0
2021-09-17 11:45:00,75.51,75.63,75.49,75.56,19497.0,71.1818,71.2949,71.1629,71.2289,19497.0
2021-09-17 11:50:00,75.54,75.56,75.45,75.46,8845.0,71.2101,71.2289,71.1252,71.1347,8845.0
2021-09-17 11:55:00,75.44,75.61,75.44,75.59,8277.0,71.1158,71.2761,71.1158,71.2572,8277.0
2021-09-17 12:00:00,75.6,75.65,75.58,75.64,6311.0,71.2666,71.3138,71.2478,71.3043,6311.0
2021-09-17 12:05:00,75.63,75.68,75.63,75.68,4967.0,71.2949,71.3421,71.2949,71.3421,4967.0
2021-09-17 12:10:00,75.68,75.7,75.61,75.62,4564.0,71.3421,71.3609,71.2761,71.2855,4564.0
2021-09-17 12:15:00,75.61,75.62,75.59,75.61,3524.0,71.2761,71.2855,71.2572,71.2761,3524.0
2021-09-17 12:20:00,75.61,75.7,75.6,75.7,9359.0,71.2761,71.3609,71.2666,71.3609,9359.0
2021-09-17 12:25:00,75.7,75.71,75.6,75.61,3729.0,71.3609,71.3703,71.2666,71.2761,3729.0
2021-09-17 12:30:00,75.59,75.63,75.56,75.59,8859.0,71.2572,71.2949,71.2289,71.2572,8859.0
2021-09-17 12:35:00,75.59,75.64,75.58,75.64,7494.0,71.2572,71.3043,71.2478,71.3043,7494.0
2021-09-17 12:40:00,75.65,75.68,75.64,75.67,4451.0,71.3138,71.3421,71.3043,71.3326,4451.0
2021-09-17 12:45:00,75.67,75.71,75.66,75.66,4175.0,71.3326,71.3703,71.3232,71.3232,4175.0
2021-09-17 12:50:00,75.67,75.72,75.66,75.71,11712.0,71.3326,71.3798,71.3232,71.3703,11712.0
2021-09-17 12:55:00,75.73,75.75,75.68,75.69,4439.0,71.3892,71.408,71.3421,71.3515,4439.0
2021-09-17 13:00:00,75.68,75.68,75.61,75.65,6982.0,71.3421,71.3421,71.2761,71.3138,6982.0
2021-09-17 13:05:00,75.64,75.66,75.59,75.6,5265.0,71.3043,71.3232,71.2572,71.2666,5265.0
2021-09-17 13:10:00,75.59,75.64,75.49,75.51,13437.0,71.2572,71.3043,71.1629,71.1818,13437.0
2021-09-17 13:15:00,75.52,75.62,75.52,75.56,12666.0,71.1912,71.2855,71.1912,71.2289,12666.0
2021-09-17 13:20:00,75.56,75.56,75.49,75.51,5086.0,71.2289,71.2289,71.1629,71.1818,5086.0
2021-09-17 13:25:00,75.5,75.51,75.48,75.51,4131.0,71.1724,71.1818,71.1535,71.1818,4131.0
2021-09-17 13:30:00,75.5,75.5,75.38,75.39,8809.0,71.1724,71.1724,71.0593,71.0687,8809.0
2021-09-17 13:35:00,75.39,75.4,75.31,75.36,15418.0,71.0687,71.0781,70.9933,71.0404,15418.0
2021-09-17 13:40:00,75.35,75.38,75.3,75.31,12457.0,71.031,71.0593,70.9838,70.9933,12457.0
2021-09-17 13:45:00,75.33,75.33,75.19,75.21,7073.0,71.0121,71.0121,70.8801,70.899,7073.0
2021-09-17 13:50:00,75.22,75.27,75.2,75.27,10091.0,70.9084,70.9556,70.8896,70.9556,10091.0
2021-09-17 13:55:00,75.27,75.34,75.27,75.33,7768.0,70.9556,71.0215,70.9556,71.0121,7768.0
2021-09-17 14:00:00,75.33,75.36,75.31,75.32,9636.0,71.0121,71.0404,70.9933,71.0027,9636.0
2021-09-17 14:05:00,75.33,75.39,75.3,75.39,5381.0,71.0121,71.0687,70.9838,71.0687,5381.0
2021-09-17 14:10:00,75.4,75.42,75.31,75.34,8920.0,71.0781,71.097,70.9933,71.0215,8920.0
2021-09-17 14:15:00,75.33,75.37,75.29,75.32,10715.0,71.0121,71.0498,70.9744,71.0027,10715.0
2021-09-17 14:20:00,75.32,75.4,75.32,75.39,6497.0,71.0027,71.0781,71.0027,71.0687,6497.0
2021-09-17 14:25:00,75.38,75.4,75.33,75.33,8423.0,71.0593,71.0781,71.0121,71.0121,8423.0
2021-09-17 14:30:00,75.32,75.34,75.28,75.32,9812.0,71.0027,71.0215,70.965,71.0027,9812.0
2021-09-17 14:35:00,75.31,75.39,75.28,75.39,6177.0,70.9933,71.0687,70.965,71.0687,6177.0
2021-09-17 14:40:00,75.37,75.42,75.35,75.41,8123.0,71.0498,71.097,71.031,71.0875,8123.0
2021-09-17 14:45:00,75.41,75.42,75.37,75.41,8043.0,71.0875,71.097,71.0498,71.0875,8043.0
2021-09-17 14:50:00,75.4,75.41,75.34,75.34,6661.0,71.0781,71.0875,71.0215,71.0215,6661.0
2021-09-17 14:55:00,75.35,75.4,75.31,75.35,10490.0,71.031,71.0781,70.9933,71.031,10490.0
2021-09-17 15:00:00,75.37,75.4,75.34,75.39,10877.0,71.0498,71.0781,71.0215,71.0687,10877.0
2021-09-17 15:05:00,75.39,75.39,75.31,75.34,10489.0,71.0687,71.0687,70.9933,71.0215,10489.0
2021-09-17 15:10:00,75.33,75.36,75.32,75.35,6940.0,71.0121,71.0404,71.0027,71.031,6940.0
2021-09-17 15:15:00,75.35,75.39,75.34,75.37,15632.0,71.031,71.0687,71.0215,71.0498,15632.0
2021-09-17 15:20:00,75.38,75.46,75.37,75.46,11233.0,71.0593,71.1347,71.0498,71.1347,11233.0
2021-09-17 15:25:00,75.46,75.46,75.35,75.38,17785.0,71.1347,71.1347,71.031,71.0593,17785.0
2021-09-17 15:30:00,75.37,75.4,75.3,75.36,18083.0,71.0498,71.0781,70.9838,71.0404,18083.0
2021-09-17 15:35:00,75.37,75.44,75.34,75.4,16166.0,71.0498,71.1158,71.0215,71.0781,16166.0
2021-09-17 15:40:00,75.4,75.55,75.4,75.55,38962.0,71.0781,71.2195,71.0781,71.2195,38962.0
2021-09-17 15:45:00,75.55,75.56,75.39,75.39,39944.0,71.2195,71.2289,71.0687,71.0687,39944.0
2021-09-17 15:50:00,75.4,75.52,75.31,75.44,113304.0,71.0781,71.1912,70.9933,71.1158,113304.0
2021-09-17 15:55:00,75.43,75.6,75.37,75.48,175450.0,71.1064,71.2666,71.0498,71.1535,175450.0
2021-09-20 09:30:00,74.7,74.81,74.33,74.54,47252.0,70.4182,70.5219,70.0694,70.2674,47252.0
2021-09-20 09:35:00,74.61,74.68,74.46,74.55,13486.0,70.3334,70.3994,70.192,70.2768,13486.0
2021-09-20 09:40:00,74.57,74.88,74.56,74.85,10510.0,70.2957,70.5879,70.2863,70.5596,10510.0
2021-09-20 09:45:00,74.87,74.95,74.8,74.94,14470.0,70.5785,70.6539,70.5125,70.6445,14470.0
2021-09-20 09:50:00,74.95,74.96,74.7,74.96,18876.0,70.6539,70.6633,70.4182,70.6633,18876.0
2021-09-20 09:55:00,74.99,75.01,74.83,74.89,13883.0,70.6916,70.7105,70.5408,70.5973,13883.0
2021-09-20 10:00:00,74.87,74.9,74.72,74.85,10927.0,70.5785,70.6068,70.4371,70.5596,10927.0
2021-09-20 10:05:00,74.87,75.02,74.83,74.85,14662.0,70.5785,70.7199,70.5408,70.5596,14662.0
2021-09-20 10:10:00,74.86,74.94,74.81,74.91,8800.0,70.5691,70.6445,70.5219,70.6162,8800.0
2021-09-20 10:15:00,74.9,74.98,74.73,74.77,18070.0,70.6068,70.6822,70.4465,70.4842,18070.0
2021-09-20 10:20:00,74.75,74.78,74.7,74.73,9377.0,70.4654,70.4936,70.4182,70.4465,9377.0
2021-09-20 10:25:00,74.73,74.88,74.63,74.86,20820.0,70.4465,70.5879,70.3522,70.5691,20820.0
2021-09-20 10:30:00,74.82,75.02,74.82,75.0,26957.0,70.5314,70.7199,70.5314,70.701,26957.0
2021-09-20 10:35:00,75.02,75.13,75.0,75.08,21613.0,70.7199,70.8236,70.701,70.7764,21613.0
2021-09-20 10:40:00,75.08,75.08,74.9,74.9,20570.0,70.7764,70.7764,70.6068,70.6068,20570.0
2021-09-20 10:45:00,74.88,74.88,74.78,74.84,10892.0,70.5879,70.5879,70.4936,70.5502,10892.0
2021-09-20 10:50:00,74.84,74.85,74.73,74.8,41182.0,70.5502,70.5596,70.4465,70.5125,41182.0
2021-09-20 10:55:00,74.8,74.81,74.64,74.72,21268.0,70.5125,70.5219,70.3617,70.4371,21268.0
2021-09-20 11:00:00,74.71,74.91,74.69,74.87,19282.0,70.4277,70.6162,70.4088,70.5785,19282.0
2021-09-20 11:05:00,74.87,75.07,74.87,75.01,14983.0,70.5785,70.767,70.5785,70.7105,14983.0
2021-09-20 11:10:00,75.0,75.05,74.92,75.04,9787.0,70.701,70.7482,70.6256,70.7387,9787.0
2021-09-20 11:15:00,75.03,75.04,74.89,74.96,10102.0,70.7293,70.7387,70.5973,70.6633,10102.0
2021-09-20 11:20:00,74.96,74.98,74.86,74.88,10457.0,70.6633,70.6822,70.5691,70.5879,10457.0
2021-09-20 11:25:00,74.89,74.94,74.84,74.93,7850.0,70.5973,70.6445,70.5502,70.635,7850.0
2021-09-20 11:30:00,74.92,74.93,74.79,74.82,10438.0,70.6256,70.635,70.5031,70.5314,10438.0
2021-09-20 11:35:00,74.82,74.82,74.75,74.8,6526.0,70.5314,70.5314,70.4654,70.5125,6526.0
2021-09-20 11:40:00,74.8,74.8,74.75,74.76,9958.0,70.5125,70.5125,70.4654,70.4748,9958.0
2021-09-20 11:45:00,74.75,74.77,74.71,74.75,11963.0,70.4654,70.4842,70.4277,70.4654,11963.0
2021-09-20 11:50:00,74.75,74.75,74.61,74.66,15218.0,70.4654,70.4654,70.3334,70.3805,15218.0
2021-09-20 11:55:00,74.67,74.68,74.59,74.6,9211.0,70.3899,70.3994,70.3145,70.324,9211.0
2021-09-20 12:00:00,74.61,74.62,74.49,74.5,6768.0,70.3334,70.3428,70.2203,70.2297,6768.0
2021-09-20 12:05:00,74.49,74.5,74.4,74.41,8961.0,70.2203,70.2297,70.1354,70.1449,8961.0
2021-09-20 12:10:00,74.41,74.49,74.41,74.48,6210.0,70.1449,70.2203,70.1449,70.2108,6210.0
2021-09-20 12:15:00,74.48,74.52,74.45,74.47,7970.0,70.2108,70.2485,70.1826,70.2014,7970.0
2021-09-20 12:20:00,74.47,74.48,74.38,74.44,7547.0,70.2014,70.2108,70.1166,70.1731,7547.0
2021-09-20 12:25:00,74.44,74.53,74.44,74.5,16121.0,70.1731,70.258,70.1731,70.2297,16121.0
2021-09-20 12:30:00,74.49,74.51,74.45,74.47,8949.0,70.2203,70.2391,70.1826,70.2014,8949.0
2021-09-20 12:35:00,74.47,74.52,74.47,74.51,7968.0,70.2014,70.2485,70.2014,70.2391,7968.0
2021-09-20 12:40:00,74.51,74.52,74.42,74.45,6815.0,70.2391,70.2485,70.1543,70.1826,6815.0
2021-09-20 12:45:00,74.44,74.53,74.41,74.49,7066.0,70.1731,70.258,70.1449,70.2203,7066.0
2021-09-20 12:50:00,74.48,74.48,74.43,74.43,9683.0,70.2108,70.2108,70.1637,70.1637,9683.0
2021-09-20 12:55:00,74.44,74.46,74.35,74.38,9736.0,70.1731,70.192,70.0883,70.1166,9736.0
2021-09-20 13:00:00,74.38,74.41,74.3,74.33,11420.0,70.1166,70.1449,70.0412,70.0694,11420.0
2021-09-20 13:05:00,74.33,74.33,74.23,74.25,10941.0,70.0694,70.0694,69.9752,69.994,10941.0
2021-09-20 13:10:00,74.24,74.29,74.24,74.29,10950.0,69.9846,70.0317,69.9846,70.0317,10950.0
2021-09-20 13:15:00,74.3,74.34,74.27,74.33,10712.0,70.0412,70.0789,70.0129,70.0694,10712.0
2021-09-20 13:20:00,74.33,74.33,74.28,74.3,12446.0,70.0694,70.0694,70.0223,70.0412,12446.0
2021-09-20 13:25:00,74.31,74.38,74.31,74.35,17365.0,70.0506,70.1166,70.0506,70.0883,17365.0
2021-09-20 13:30:00,74.35,74.35,74.26,74.26,15410.0,70.0883,70.0883,70.0035,70.0035,15410.0
2021-09-20 13:35:00,74.26,74.45,74.25,74.45,9420.0,70.0035,70.1826,69.994,70.1826,9420.0
2021-09-20 13:40:00,74.45,74.48,74.4,74.41,12685.0,70.1826,70.2108,70.1354,70.1449,12685.0
2021-09-20 13:45:00,74.42,74.45,74.38,74.44,8354.0,70.1543,70.1826,70.1166,70.1731,8354.0
2021-09-20 13:50:00,74.43,74.48,74.43,74.45,6700.0,70.1637,70.2108,70.1637,70.1826,6700.0
2021-09-20 13:55:00,74.45,74.49,74.42,74.44,16704.0,70.1826,70.2203,70.1543,70.1731,16704.0
2021-09-20 14:00:00,74.45,74.51,74.44,74.5,10660.0,70.1826,70.2391,70.1731,70.2297,10660.0
2021-09-20 14:05:00,74.49,74.49,74.34,74.34,16541.0,70.2203,70.2203,70.0789,70.0789,16541.0
2021-09-20 14:10:00,74.35,74.38,74.28,74.28,6576.0,70.0883,70.1166,70.0223,70.0223,6576.0
2021-09-20 14:15:00,74.28,74.3,74.23,74.29,8165.0,70.0223,70.0412,69.9752,70.0317,8165.0
2021-09-20 14:20:00,74.28,74.28,74.12,74.12,10401.0,70.0223,70.0223,69.8715,69.8715,10401.0
2021-09-20 14:25:00,74.12,74.2,74.12,74.14,15225.0,69.8715,69.9469,69.8715,69.8903,15225.0
2021-09-20 14:30:00,74.13,74.15,74.07,74.11,12531.0,69.8809,69.8998,69.8243,69.862,12531.0
2021-09-20 14:35:00,74.11,74.11,74.04,74.07,13768.0,69.862,69.862,69.7961,69.8243,13768.0
2021-09-20 14:40:00,74.08,74.16,74.07,74.12,12942.0,69.8338,69.9092,69.8243,69.8715,12942.0
2021-09-20 14:45:00,74.1,74.19,74.1,74.13,11479.0,69.8526,69.9375,69.8526,69.8809,11479.0
2021-09-20 14:50:00,74.14,74.19,74.11,74.11,12281.0,69.8903,69.9375,69.862,69.862,12281.0
2021-09-20 14:55:00,74.1,74.25,74.09,74.19,15440.0,69.8526,69.994,69.8432,69.9375,15440.0
2021-09-20 15:00:00,74.2,74.32,74.2,74.32,20056.0,69.9469,70.06,69.9469,70.06,20056.0
2021-09-20 15:05:00,74.31,74.31,74.17,74.21,14887.0,70.0506,70.0506,69.9186,69.9563,14887.0
2021-09-20 15:10:00,74.24,74.28,74.2,74.22,13007.0,69.9846,70.0223,69.9469,69.9657,13007.0
2021-09-20 15:15:00,74.22,74.27,74.16,74.21,16234.0,69.9657,70.0129,69.9092,69.9563,16234.0
2021-09-20 15:20:00,74.23,74.36,74.22,74.36,13091.0,69.9752,70.0977,69.9657,70.0977,13091.0
2021-09-20 15:25:00,74.36,74.43,74.33,74.43,15284.0,70.0977,70.1637,70.0694,70.1637,15284.0
2021-09-20 15:30:00,74.43,74.56,74.4,74.55,29275.0,70.1637,70.2863,70.1354,70.2768,29275.0
2021-09-20 15:35:00,74.55,74.64,74.54,74.58,21418.0,70.2768,70.3617,70.2674,70.3051,21418.0
2021-09-20 15:40:00,74.6,74.72,74.6,74.7,25657.0,70.324,70.4371,70.324,70.4182,25657.0
2021-09-20 15:45:00,74.71,74.8,74.7,74.76,32623.0,70.4277,70.5125,70.4182,70.4748,32623.0
2021-09-20 15:50:00,74.76,75.01,74.76,74.96,79363.0,70.4748,70.7105,70.4748,70.6633,79363.0
2021-09-20 15:55:00,74.96,75.14,74.92,75.1,244292.0,70.6633,70.833,70.6256,70.7953,244292.0
2021-09-21 09:30:00,75.11,75.24,74.56,75.22,54537.0,70.8047,70.9273,70.2863,70.9084,54537.0
2021-09-21 09:35:00,75.31,75.35,75.2,75.31,6973.0,70.9933,71.031,70.8896,70.9933,6973.0
2021-09-21 09:40:00,75.32,75.32,75.23,75.31,15273.0,71.0027,71.0027,70.9179,70.9933,15273.0
2021-09-21 09:45:00,75.32,75.45,75.27,75.45,12695.0,71.0027,71.1252,70.9556,71.1252,12695.0
2021-09-21 09:50:00,75.46,75.46,75.31,75.32,9936.0,71.1347,71.1347,70.9933,71.0027,9936.0
2021-09-21 09:55:00,75.34,75.38,75.16,75.31,14200.0,71.0215,71.0593,70.8519,70.9933,14200.0
2021-09-21 10:00:00,75.33,75.37,75.24,75.31,32862.0,71.0121,71.0498,70.9273,70.9933,32862.0
2021-09-21 10:05:00,75.32,75.33,74.98,74.98,7888.0,71.0027,71.0121,70.6822,70.6822,7888.0
2021-09-21 10:10:00,74.98,75.01,74.9,74.96,15525.0,70.6822,70.7105,70.6068,70.6633,15525.0
2021-09-21 10:15:00,74.95,75.1,74.94,75.09,11517.0,70.6539,70.7953,70.6445,70.7859,11517.0
2021-09-21 10:20:00,75.11,75.11,74.88,74.88,45631.0,70.8047,70.8047,70.5879,70.5879,45631.0
2021-09-21 10:25:00,74.89,75.01,74.8,75.0,43738.0,70.5973,70.7105,70.5125,70.701,43738.0
2021-09-21 10:30:00,75.03,75.04,74.89,74.92,36361.0,70.7293,70.7387,70.5973,70.6256,36361.0
2021-09-21 10:35:00,74.91,74.92,74.79,74.9,35088.0,70.6162,70.6256,70.5031,70.6068,35088.0
2021-09-21 10:40:00,74.91,74.95,74.85,74.92,9516.0,70.6162,70.6539,70.5596,70.6256,9516.0
2021-09-21 10:45:00,74.92,74.93,74.68,74.69,12154.0,70.6256,70.635,70.3994,70.4088,12154.0
2021-09-21 10:50:00,74.7,74.76,74.66,74.74,17011.0,70.4182,70.4748,70.3805,70.4559,17011.0
2021-09-21 10:55:00,74.76,74.86,74.76,74.86,10885.0,70.4748,70.5691,70.4748,70.5691,10885.0
2021-09-21 11:00:00,74.86,74.95,74.79,74.95,61439.0,70.5691,70.6539,70.5031,70.6539,61439.0
2021-09-21 11:05:00,74.96,75.07,74.95,75.04,12430.0,70.6633,70.767,70.6539,70.7387,12430.0
2021-09-21 11:10:00,75.03,75.13,74.99,75.13,9057.0,70.7293,70.8236,70.6916,70.8236,9057.0
2021-09-21 11:15:00,75.14,75.15,75.0,75.03,12316.0,70.833,70.8424,70.701,70.7293,12316.0
2021-09-21 11:20:00,75.03,75.04,74.97,74.98,22377.0,70.7293,70.7387,70.6728,70.6822,22377.0
2021-09-21 11:25:00,74.98,75.05,74.96,74.98,14526.0,70.6822,70.7482,70.6633,70.6822,14526.0
2021-09-21 11:30:00,75.03,75.2,75.01,75.15,15119.0,70.7293,70.8896,70.7105,70.8424,15119.0
2021-09-21 11:35:00,75.17,75.21,75.14,75.17,8264.0,70.8613,70.899,70.833,70.8613,8264.0
2021-09-21 11:40:00,75.17,75.22,75.15,75.18,7668.0,70.8613,70.9084,70.8424,70.8707,7668.0
2021-09-21 11:45:00,75.19,75.21,75.14,75.14,7452.0,70.8801,70.899,70.833,70.833,7452.0
2021-09-21 11:50:00,75.14,75.15,75.12,75.14,6771.0,70.833,70.8424,70.8142,70.833,6771.0
2021-09-21 11:55:00,75.13,75.14,75.09,75.09,8264.0,70.8236,70.833,70.7859,70.7859,8264.0
2021-09-21 12:00:00,75.1,75.22,75.08,75.2,13796.0,70.7953,70.9084,70.7764,70.8896,13796.0
2021-09-21 12:05:00,75.2,75.27,75.16,75.25,8946.0,70.8896,70.9556,70.8519,70.9367,8946.0
2021-09-21 12:10:00,75.25,75.29,75.23,75.28,9326.0,70.9367,70.9744,70.9179,70.965,9326.0
2021-09-21 12:15:00,75.26,75.28,75.2,75.22,12475.0,70.9461,70.965,70.8896,70.9084,12475.0
2021-09-21 12:20:00,75.23,75.26,75.21,75.22,5519.0,70.9179,70.9461,70.899,70.9084,5519.0
2021-09-21 12:25:00,75.19,75.21,75.13,75.13,4575.0,70.8801,70.899,70.8236,70.8236,4575.0
2021-09-21 12:30:00,75.11,75.14,75.08,75.14,4447.0,70.8047,70.833,70.7764,70.833,4447.0
2021-09-21 12:35:00,75.13,75.13,75.05,75.06,8714.0,70.8236,70.8236,70.7482,70.7576,8714.0
2021-09-21 12:40:00,75.06,75.12,75.04,75.11,5691.0,70.7576,70.8142,70.7387,70.8047,5691.0
2021-09-21 12:45:00,75.09,75.12,75.08,75.12,5987.0,70.7859,70.8142,70.7764,70.8142,5987.0
2021-09-21 12:50:00,75.1,75.1,74.95,74.97,7926.0,70.7953,70.7953,70.6539,70.6728,7926.0
2021-09-21 12:55:00,74.97,75.01,74.97,74.99,5779.0,70.6728,70.7105,70.6728,70.6916,5779.0
2021-09-21 13:00:00,74.99,75.02,74.93,74.97,6416.0,70.6916,70.7199,70.635,70.6728,6416.0
2021-09-21 13:05:00,74.97,75.03,74.95,74.98,5880.0,70.6728,70.7293,70.6539,70.6822,5880.0
2021-09-21 13:10:00,74.97,75.0,74.92,74.94,7950.0,70.6728,70.701,70.6256,70.6445,7950.0
2021-09-21 13:15:00,74.94,74.98,74.91,74.98,8860.0,70.6445,70.6822,70.6162,70.6822,8860.0
2021-09-21 13:20:00,74.98,75.02,74.88,74.88,11631.0,70.6822,70.7199,70.5879,70.5879,11631.0
2021-09-21 13:25:00,74.9,74.9,74.83,74.83,8866.0,70.6068,70.6068,70.5408,70.5408,8866.0
2021-09-21 13:30:00,74.84,74.85,74.69,74.7,43099.0,70.5502,70.5596,70.4088,70.4182,43099.0
2021-09-21 13:35:00,74.71,74.73,74.63,74.7,24081.0,70.4277,70.4465,70.3522,70.4182,24081.0
2021-09-21 13:40:00,74.69,74.71,74.56,74.57,18235.0,70.4088,70.4277,70.2863,70.2957,18235.0
2021-09-21 13:45:00,74.56,74.68,74.56,74.68,17580.0,70.2863,70.3994,70.2863,70.3994,17580.0
2021-09-21 13:50:00,74.67,74.71,74.53,74.54,11304.0,70.3899,70.4277,70.258,70.2674,11304.0
2021-09-21 13:55:00,74.54,74.58,74.52,74.57,9355.0,70.2674,70.3051,70.2485,70.2957,9355.0
2021-09-21 14:00:00,74.58,74.66,74.58,74.63,12939.0,70.3051,70.3805,70.3051,70.3522,12939.0
2021-09-21 14:05:00,74.62,74.69,74.59,74.68,12769.0,70.3428,70.4088,70.3145,70.3994,12769.0
2021-09-21 14:10:00,74.67,74.74,74.66,74.74,17974.0,70.3899,70.4559,70.3805,70.4559,17974.0
2021-09-21 14:15:00,74.73,74.78,74.71,74.71,25917.0,70.4465,70.4936,70.4277,70.4277,25917.0
2021-09-21 14:20:00,74.7,74.72,74.57,74.57,36374.0,70.4182,70.4371,70.2957,70.2957,36374.0
2021-09-21 14:25:00,74.58,74.6,74.5,74.58,18365.0,70.3051,70.324,70.2297,70.3051,18365.0
2021-09-21 14:30:00,74.59,74.71,74.58,74.7,15159.0,70.3145,70.4277,70.3051,70.4182,15159.0
2021-09-21 14:35:00,74.7,74.72,74.6,74.61,18185.0,70.4182,70.4371,70.324,70.3334,18185.0
2021-09-21 14:40:00,74.61,74.69,74.6,74.68,20480.0,70.3334,70.4088,70.324,70.3994,20480.0
2021-09-21 14:45:00,74.67,74.73,74.64,74.73,22997.0,70.3899,70.4465,70.3617,70.4465,22997.0
2021-09-21 14:50:00,74.73,74.91,74.73,74.88,26526.0,70.4465,70.6162,70.4465,70.5879,26526.0
2021-09-21 14:55:00,74.88,74.9,74.84,74.85,22716.0,70.5879,70.6068,70.5502,70.5596,22716.0
2021-09-21 15:00:00,74.85,74.95,74.85,74.89,26917.0,70.5596,70.6539,70.5596,70.5973,26917.0
2021-09-21 15:05:00,74.9,74.91,74.83,74.85,17228.0,70.6068,70.6162,70.5408,70.5596,17228.0
2021-09-21 15:10:00,74.85,74.88,74.75,74.87,17542.0,70.5596,70.5879,70.4654,70.5785,17542.0
2021-09-21 15:15:00,74.87,74.95,74.8,74.8,12181.0,70.5785,70.6539,70.5125,70.5125,12181.0
2021-09-21 15:20:00,74.8,74.87,74.8,74.84,17740.0,70.5125,70.5785,70.5125,70.5502,17740.0
2021-09-21 15:25:00,74.84,74.85,74.81,74.83,24181.0,70.5502,70.5596,70.5219,70.5408,24181.0
2021-09-21 15:30:00,74.84,74.88,74.82,74.84,31432.0,70.5502,70.5879,70.5314,70.5502,31432.0
2021-09-21 15:35:00,74.84,74.87,74.73,74.74,43324.0,70.5502,70.5785,70.4465,70.4559,43324.0
2021-09-21 15:40:00,74.73,74.85,74.71,74.81,25854.0,70.4465,70.5596,70.4277,70.5219,25854.0
2021-09-21 15:45:00,74.81,74.81,74.67,74.67,24327.0,70.5219,70.5219,70.3899,70.3899,24327.0
2021-09-21 15:50:00,74.67,74.73,74.67,74.67,60948.0,70.3899,70.4465,70.3899,70.3899,60948.0
2021-09-21 15:55:00,74.67,74.68,74.48,74.48,140003.0,70.3899,70.3994,70.2108,70.2108,140003.0
2021-09-22 09:30:00,74.99,75.19,74.83,75.03,36289.0,70.6916,70.8801,70.5408,70.7293,36289.0
2021-09-22 09:35:00,75.0,75.1,74.98,75.03,9894.0,70.701,70.7953,70.6822,70.7293,9894.0
2021-09-22 09:40:00,75.03,75.04,74.86,74.94,15496.0,70.7293,70.7387,70.5691,70.6445,15496.0
2021-09-22 09:45:00,74.92,74.97,74.83,74.87,19457.0,70.6256,70.6728,70.5408,70.5785,19457.0
2021-09-22 09:50:00,74.85,75.03,74.85,75.03,6417.0,70.5596,70.7293,70.5596,70.7293,6417.0
2021-09-22 09:55:00,75.04,75.19,75.04,75.19,9481.0,70.7387,70.8801,70.7387,70.8801,9481.0
2021-09-22 10:00:00,75.23,75.3,75.15,75.22,13134.0,70.9179,70.9838,70.8424,70.9084,13134.0
2021-09-22 10:05:00,75.25,75.38,75.25,75.36,9010.0,70.9367,71.0593,70.9367,71.0404,9010.0
2021-09-22 10:10:00,75.35,75.36,75.19,75.29,8799.0,71.031,71.0404,70.8801,70.9744,8799.0
2021-09-22 10:15:00,75.27,75.33,75.26,75.3,6060.0,70.9556,71.0121,70.9461,70.9838,6060.0
2021-09-22 10:20:00,75.31,75.33,75.24,75.26,4093.0,70.9933,71.0121,70.9273,70.9461,4093.0
2021-09-22 10:25:00,75.27,75.32,75.22,75.23,11662.0,70.9556,71.0027,70.9084,70.9179,11662.0
2021-09-22 10:30:00,75.22,75.34,75.22,75.3,8984.0,70.9084,71.0215,70.9084,70.9838,8984.0
2021-09-22 10:35:00,75.3,75.34,75.29,75.3,4037.0,70.9838,71.0215,70.9744,70.9838,4037.0
2021-09-22 10:40:00,75.3,75.32,75.24,75.28,8883.0,70.9838,71.0027,70.9273,70.965,8883.0
2021-09-22 10:45:00,75.26,75.32,75.23,75.32,7605.0,70.9461,71.0027,70.9179,71.0027,7605.0
2021-09-22 10:50:00,75.33,75.35,75.24,75.29,8725.0,71.0121,71.031,70.9273,70.9744,8725.0
2021-09-22 10:55:00,75.32,75.38,75.3,75.35,8674.0,71.0027,71.0593,70.9838,71.031,8674.0
2021-09-22 11:00:00,75.35,75.41,75.35,75.39,7539.0,71.031,71.0875,71.031,71.0687,7539.0
2021-09-22 11:05:00,75.39,75.42,75.37,75.4,7896.0,71.0687,71.097,71.0498,71.0781,7896.0
2021-09-22 11:10:00,75.4,75.4,75.35,75.37,6085.0,71.0781,71.0781,71.031,71.0498,6085.0
2021-09-22 11:15:00,75.37,75.46,75.37,75.44,10009.0,71.0498,71.1347,71.0498,71.1158,10009.0
2021-09-22 11:20:00,75.43,75.49,75.4,75.45,26622.0,71.1064,71.1629,71.0781,71.1252,26622.0
2021-09-22 11:25:00,75.45,75.46,75.41,75.42,23509.0,71.1252,71.1347,71.0875,71.097,23509.0
2021-09-22 11:30:00,75.41,75.46,75.38,75.42,16540.0,71.0875,71.1347,71.0593,71.097,16540.0
2021-09-22 11:35:00,75.42,75.51,75.42,75.47,10226.0,71.097,71.1818,71.097,71.1441,10226.0
2021-09-22 11:40:00,75.48,75.54,75.48,75.51,10075.0,71.1535,71.2101,71.1535,71.1818,10075.0
2021-09-22 11:45:00,75.54,75.58,75.54,75.58,8178.0,71.2101,71.2478,71.2101,71.2478,8178.0
2021-09-22 11:50:00,75.57,75.71,75.57,75.61,35735.0,71.2384,71.3703,71.2384,71.2761,35735.0
2021-09-22 11:55:00,75.63,75.69,75.63,75.65,3893.0,71.2949,71.3515,71.2949,71.3138,3893.0
2021-09-22 12:00:00,75.65,75.65,75.59,75.64,5310.0,71.3138,71.3138,71.2572,71.3043,5310.0
2021-09-22 12:05:00,75.64,75.64,75.61,75.62,3334.0,71.3043,71.3043,71.2761,71.2855,3334.0
2021-09-22 12:10:00,75.65,75.67,75.63,75.65,5380.0,71.3138,71.3326,71.2949,71.3138,5380.0
2021-09-22 12:15:00,75.65,75.68,75.62,75.66,21616.0,71.3138,71.3421,71.2855,71.3232,21616.0
2021-09-22 12:20:00,75.68,75.7,75.64,75.65,7924.0,71.3421,71.3609,71.3043,71.3138,7924.0
2021-09-22 12:25:00,75.65,75.68,75.65,75.67,6703.0,71.3138,71.3421,71.3138,71.3326,6703.0
2021-09-22 12:30:00,75.68,75.73,75.68,75.72,9808.0,71.3421,71.3892,71.3421,71.3798,9808.0
2021-09-22 12:35:00,75.72,75.73,75.68,75.68,4321.0,71.3798,71.3892,71.3421,71.3421,4321.0
2021-09-22 12:40:00,75.67,75.68,75.64,75.67,7207.0,71.3326,71.3421,71.3043,71.3326,7207.0
2021-09-22 12:45:00,75.67,75.69,75.62,75.64,6309.0,71.3326,71.3515,71.2855,71.3043,6309.0
2021-09-22 12:50:00,75.64,75.66,75.56,75.56,7468.0,71.3043,71.3232,71.2289,71.2289,7468.0
2021-09-22 12:55:00,75.56,75.6,75.55,75.58,2997.0,71.2289,71.2666,71.2195,71.2478,2997.0
2021-09-22 13:00:00,75.57,75.58,75.51,75.52,4828.0,71.2384,71.2478,71.1818,71.1912,4828.0
2021-09-22 13:05:00,75.52,75.54,75.47,75.48,4274.0,71.1912,71.2101,71.1441,71.1535,4274.0
2021-09-22 13:10:00,75.48,75.48,75.43,75.43,5304.0,71.1535,71.1535,71.1064,71.1064,5304.0
2021-09-22 13:15:00,75.43,75.46,75.41,75.45,3726.0,71.1064,71.1347,71.0875,71.1252,3726.0
2021-09-22 13:20:00,75.43,75.47,75.43,75.45,3204.0,71.1064,71.1441,71.1064,71.1252,3204.0
2021-09-22 13:25:00,75.44,75.51,75.44,75.48,5061.0,71.1158,71.1818,71.1158,71.1535,5061.0
2021-09-22 13:30:00,75.48,75.51,75.47,75.49,5817.0,71.1535,71.1818,71.1441,71.1629,5817.0
2021-09-22 13:35:00,75.5,75.5,75.42,75.46,7424.0,71.1724,71.1724,71.097,71.1347,7424.0
2021-09-22 13:40:00,75.46,75.51,75.43,75.45,7129.0,71.1347,71.1818,71.1064,71.1252,7129.0
2021-09-22 13:45:00,75.46,75.48,75.41,75.42,5070.0,71.1347,71.1535,71.0875,71.097,5070.0
2021-09-22 13:50:00,75.42,75.42,75.32,75.36,9068.0,71.097,71.097,71.0027,71.0404,9068.0
2021-09-22 13:55:00,75.36,75.42,75.33,75.4,7357.0,71.0404,71.097,71.0121,71.0781,7357.0
2021-09-22 14:00:00,75.4,75.63,75.22,75.62,14440.0,71.0781,71.2949,70.9084,71.2855,14440.0
2021-09-22 14:05:00,75.61,75.67,75.43,75.5,7940.0,71.2761,71.3326,71.1064,71.1724,7940.0
2021-09-22 14:10:00,75.49,75.67,75.49,75.64,7607.0,71.1629,71.3326,71.1629,71.3043,7607.0
2021-09-22 14:15:00,75.64,75.74,75.61,75.61,14777.0,71.3043,71.3986,71.2761,71.2761,14777.0
2021-09-22 14:20:00,75.61,75.66,75.51,75.56,9723.0,71.2761,71.3232,71.1818,71.2289,9723.0
2021-09-22 14:25:00,75.57,75.6,75.53,75.6,9645.0,71.2384,71.2666,71.2007,71.2666,9645.0
2021-09-22 14:30:00,75.6,75.64,75.53,75.6,12745.0,71.2666,71.3043,71.2007,71.2666,12745.0
2021-09-22 14:35:00,75.6,75.64,75.45,75.47,15578.0,71.2666,71.3043,71.1252,71.1441,15578.0
2021-09-22 14:40:00,75.46,75.46,75.32,75.39,10819.0,71.1347,71.1347,71.0027,71.0687,10819.0
2021-09-22 14:45:00,75.4,75.4,75.25,75.26,16369.0,71.0781,71.0781,70.9367,70.9461,16369.0
2021-09-22 14:50:00,75.21,75.3,75.09,75.27,71647.0,70.899,70.9838,70.7859,70.9556,71647.0
2021-09-22 14:55:00,75.28,75.29,75.19,75.24,11915.0,70.965,70.9744,70.8801,70.9273,11915.0
2021-09-22 15:00:00,75.24,75.29,75.17,75.28,14643.0,70.9273,70.9744,70.8613,70.965,14643.0
2021-09-22 15:05:00,75.26,75.32,75.21,75.32,17064.0,70.9461,71.0027,70.899,71.0027,17064.0
2021-09-22 15:10:00,75.32,75.51,75.3,75.51,14251.0,71.0027,71.1818,70.9838,71.1818,14251.0
2021-09-22 15:15:00,75.51,75.59,75.49,75.59,13022.0,71.1818,71.2572,71.1629,71.2572,13022.0
2021-09-22 15:20:00,75.58,75.66,75.55,75.61,10783.0,71.2478,71.3232,71.2195,71.2761,10783.0
2021-09-22 15:25:00,75.62,75.62,75.53,75.56,10025.0,71.2855,71.2855,71.2007,71.2289,10025.0
2021-09-22 15:30:00,75.57,75.58,75.44,75.48,16406.0,71.2384,71.2478,71.1158,71.1535,16406.0
2021-09-22 15:35:00,75.48,75.62,75.47,75.61,14969.0,71.1535,71.2855,71.1441,71.2761,14969.0
2021-09-22 15:40:00,75.62,75.63,75.42,75.44,19766.0,71.2855,71.2949,71.097,71.1158,19766.0
2021-09-22 15:45:00,75.43,75.48,75.39,75.4,18238.0,71.1064,71.1535,71.0687,71.0781,18238.0
2021-09-22 15:50:00,75.38,75.56,75.31,75.45,64886.0,71.0593,71.2289,70.9933,71.1252,64886.0
2021-09-22 15:55:00,75.45,75.46,75.34,75.4,110647.0,71.1252,71.1347,71.0215,71.0781,110647.0
2021-09-23 09:30:00,75.67,75.74,75.27,75.72,94058.0,71.3326,71.3986,70.9556,71.3798,94058.0
2021-09-23 09:35:00,75.71,76.21,75.71,76.16,22774.0,71.3703,71.8417,71.3703,71.7945,22774.0
2021-09-23 09:40:00,76.2,76.27,76.15,76.25,22772.0,71.8323,71.8982,71.7851,71.8794,22772.0
2021-09-23 09:45:00,76.27,76.45,76.23,76.42,20624.0,71.8982,72.0679,71.8605,72.0396,20624.0
2021-09-23 09:50:00,76.41,76.57,76.4,76.47,16804.0,72.0302,72.181,72.0208,72.0868,16804.0
2021-09-23 09:55:00,76.49,76.53,76.38,76.4,20999.0,72.1056,72.1433,72.0019,72.0208,20999.0
2021-09-23 10:00:00,76.4,76.54,76.36,76.39,17961.0,72.0208,72.1528,71.9831,72.0114,17961.0
2021-09-23 10:05:00,76.39,76.41,76.26,76.27,8071.0,72.0114,72.0302,71.8888,71.8982,8071.0
2021-09-23 10:10:00,76.28,76.32,76.18,76.2,9636.0,71.9077,71.9454,71.8134,71.8323,9636.0
2021-09-23 10:15:00,76.21,76.48,76.21,76.46,41374.0,71.8417,72.0962,71.8417,72.0773,41374.0
2021-09-23 10:20:00,76.47,76.48,76.32,76.32,13085.0,72.0868,72.0962,71.9454,71.9454,13085.0
2021-09-23 10:25:00,76.28,76.33,76.16,76.17,7643.0,71.9077,71.9548,71.7945,71.804,7643.0
2021-09-23 10:30:00,76.14,76.17,76.06,76.17,6255.0,71.7757,71.804,71.7003,71.804,6255.0
2021-09-23 10:35:00,76.17,76.21,76.08,76.14,22357.0,71.804,71.8417,71.7191,71.7757,22357.0
2021-09-23 10:40:00,76.16,76.17,76.14,76.14,5676.0,71.7945,71.804,71.7757,71.7757,5676.0
2021-09-23 10:45:00,76.14,76.27,76.14,76.26,9198.0,71.7757,71.8982,71.7757,71.8888,9198.0
2021-09-23 10:50:00,76.27,76.37,76.23,76.37,12771.0,71.8982,71.9925,71.8605,71.9925,12771.0
2021-09-23 10:55:00,76.36,76.36,76.28,76.34,14722.0,71.9831,71.9831,71.9077,71.9642,14722.0
2021-09-23 11:00:00,76.33,76.38,76.27,76.31,15016.0,71.9548,72.0019,71.8982,71.9359,15016.0
2021-09-23 11:05:00,76.33,76.36,76.24,76.29,14309.0,71.9548,71.9831,71.87,71.9171,14309.0
2021-09-23 11:10:00,76.29,76.38,76.27,76.37,12654.0,71.9171,72.0019,71.8982,71.9925,12654.0
2021-09-23 11:15:00,76.37,76.38,76.33,76.38,14149.0,71.9925,72.0019,71.9548,72.0019,14149.0
2021-09-23 11:20:00,76.37,76.37,76.3,76.32,10718.0,71.9925,71.9925,71.9265,71.9454,10718.0
2021-09-23 11:25:00,76.31,76.33,76.18,76.23,12921.0,71.9359,71.9548,71.8134,71.8605,12921.0
2021-09-23 11:30:00,76.23,76.35,76.22,76.35,7489.0,71.8605,71.9737,71.8511,71.9737,7489.0
2021-09-23 11:35:00,76.33,76.42,76.31,76.42,5885.0,71.9548,72.0396,71.9359,72.0396,5885.0
2021-09-23 11:40:00,76.41,76.41,76.34,76.39,7993.0,72.0302,72.0302,71.9642,72.0114,7993.0
2021-09-23 11:45:00,76.38,76.39,76.35,76.36,5657.0,72.0019,72.0114,71.9737,71.9831,5657.0
2021-09-23 11:50:00,76.38,76.39,76.36,76.39,4927.0,72.0019,72.0114,71.9831,72.0114,4927.0
2021-09-23 11:55:00,76.41,76.43,76.41,76.42,4993.0,72.0302,72.0491,72.0302,72.0396,4993.0
2021-09-23 12:00:00,76.42,76.43,76.37,76.39,7335.0,72.0396,72.0491,71.9925,72.0114,7335.0
2021-09-23 12:05:00,76.42,76.43,76.4,76.41,4704.0,72.0396,72.0491,72.0208,72.0302,4704.0
2021-09-23 12:10:00,76.42,76.46,76.4,76.43,4433.0,72.0396,72.0773,72.0208,72.0491,4433.0
2021-09-23 12:15:00,76.44,76.49,76.43,76.49,8506.0,72.0585,72.1056,72.0491,72.1056,8506.0
2021-09-23 12:20:00,76.48,76.5,76.46,76.46,5440.0,72.0962,72.1151,72.0773,72.0773,5440.0
2021-09-23 12:25:00,76.45,76.5,76.43,76.49,12180.0,72.0679,72.1151,72.0491,72.1056,12180.0
2021-09-23 12:30:00,76.49,76.58,76.49,76.56,7511.0,72.1056,72.1905,72.1056,72.1716,7511.0
2021-09-23 12:35:00,76.56,76.57,76.53,76.56,11250.0,72.1716,72.181,72.1433,72.1716,11250.0
2021-09-23 12:40:00,76.57,76.63,76.56,76.63,37709.0,72.181,72.2376,72.1716,72.2376,37709.0
2021-09-23 12:45:00,76.63,76.74,76.63,76.71,35290.0,72.2376,72.3413,72.2376,72.313,35290.0
2021-09-23 12:50:00,76.71,76.73,76.68,76.72,7985.0,72.313,72.3319,72.2847,72.3224,7985.0
2021-09-23 12:55:00,76.72,76.72,76.65,76.65,5389.0,72.3224,72.3224,72.2565,72.2565,5389.0
2021-09-23 13:00:00,76.65,76.74,76.65,76.73,16829.0,72.2565,72.3413,72.2565,72.3319,16829.0
2021-09-23 13:05:00,76.73,76.79,76.7,76.79,16667.0,72.3319,72.3884,72.3036,72.3884,16667.0
2021-09-23 13:10:00,76.79,76.8,76.73,76.77,17895.0,72.3884,72.3979,72.3319,72.3696,17895.0
2021-09-23 13:15:00,76.78,76.81,76.77,76.8,7434.0,72.379,72.4073,72.3696,72.3979,7434.0
2021-09-23 13:20:00,76.81,76.87,76.81,76.87,19456.0,72.4073,72.4638,72.4073,72.4638,19456.0
2021-09-23 13:25:00,76.87,76.9,76.84,76.89,14505.0,72.4638,72.4921,72.4356,72.4827,14505.0
2021-09-23 13:30:00,76.89,76.93,76.89,76.92,11610.0,72.4827,72.5204,72.4827,72.511,11610.0
2021-09-23 13:35:00,76.94,76.99,76.92,76.97,8362.0,72.5298,72.577,72.511,72.5581,8362.0
2021-09-23 13:40:00,76.97,77.05,76.96,77.04,18197.0,72.5581,72.6335,72.5487,72.6241,18197.0
2021-09-23 13:45:00,77.05,77.19,77.05,77.17,36050.0,72.6335,72.7655,72.6335,72.7467,36050.0
2021-09-23 13:50:00,77.17,77.25,77.17,77.2,21187.0,72.7467,72.8221,72.7467,72.7749,21187.0
2021-09-23 13:55:00,77.21,77.24,77.18,77.23,20780.0,72.7844,72.8126,72.7561,72.8032,20780.0
2021-09-23 14:00:00,77.21,77.28,77.2,77.26,23007.0,72.7844,72.8503,72.7749,72.8315,23007.0
2021-09-23 14:05:00,77.28,77.28,77.19,77.21,18626.0,72.8503,72.8503,72.7655,72.7844,18626.0
2021-09-23 14:10:00,77.2,77.22,77.15,77.17,19094.0,72.7749,72.7938,72.7278,72.7467,19094.0
2021-09-23 14:15:00,77.17,77.2,77.12,77.2,15852.0,72.7467,72.7749,72.6995,72.7749,15852.0
2021-09-23 14:20:00,77.2,77.23,77.19,77.21,13896.0,72.7749,72.8032,72.7655,72.7844,13896.0
2021-09-23 14:25:00,77.21,77.23,77.18,77.23,11818.0,72.7844,72.8032,72.7561,72.8032,11818.0
2021-09-23 14:30:00,77.23,77.25,77.19,77.2,11733.0,72.8032,72.8221,72.7655,72.7749,11733.0
2021-09-23 14:35:00,77.2,77.21,77.12,77.17,19190.0,72.7749,72.7844,72.6995,72.7467,19190.0
2021-09-23 14:40:00,77.16,77.17,77.12,77.16,18387.0,72.7372,72.7467,72.6995,72.7372,18387.0
2021-09-23 14:45:00,77.17,77.2,77.16,77.2,14172.0,72.7467,72.7749,72.7372,72.7749,14172.0
2021-09-23 14:50:00,77.19,77.22,77.15,77.18,22933.0,72.7655,72.7938,72.7278,72.7561,22933.0
2021-09-23 14:55:00,77.18,77.24,77.18,77.24,18253.0,72.7561,72.8126,72.7561,72.8126,18253.0
2021-09-23 15:00:00,77.23,77.24,77.16,77.2,15752.0,72.8032,72.8126,72.7372,72.7749,15752.0
2021-09-23 15:05:00,77.2,77.22,77.14,77.17,18018.0,72.7749,72.7938,72.7184,72.7467,18018.0
2021-09-23 15:10:00,77.15,77.15,77.07,77.08,16374.0,72.7278,72.7278,72.6524,72.6618,16374.0
2021-09-23 15:15:00,77.08,77.12,77.05,77.09,26132.0,72.6618,72.6995,72.6335,72.6712,26132.0
2021-09-23 15:20:00,77.1,77.14,77.09,77.13,17593.0,72.6807,72.7184,72.6712,72.7089,17593.0
2021-09-23 15:25:00,77.13,77.13,77.05,77.11,26022.0,72.7089,72.7089,72.6335,72.6901,26022.0
2021-09-23 15:30:00,77.11,77.14,77.07,77.14,32971.0,72.6901,72.7184,72.6524,72.7184,32971.0
2021-09-23 15:35:00,77.14,77.18,77.04,77.05,34224.0,72.7184,72.7561,72.6241,72.6335,34224.0
2021-09-23 15:40:00,77.06,77.08,77.0,77.08,42644.0,72.643,72.6618,72.5864,72.6618,42644.0
2021-09-23 15:45:00,77.08,77.14,77.07,77.13,62853.0,72.6618,72.7184,72.6524,72.7089,62853.0
2021-09-23 15:50:00,77.13,77.2,77.1,77.18,87556.0,72.7089,72.7749,72.6807,72.7561,87556.0
2021-09-23 15:55:00,77.17,77.18,77.11,77.15,210810.0,72.7467,72.7561,72.6901,72.7278,210810.0
2021-09-24 09:30:00,76.77,77.17,76.75,77.07,33522.0,72.3696,72.7467,72.3507,72.6524,33522.0
2021-09-24 09:35:00,77.06,77.16,77.02,77.08,13261.0,72.643,72.7372,72.6052,72.6618,13261.0
2021-09-24 09:40:00,77.08,77.39,77.08,77.36,9616.0,72.6618,72.954,72.6618,72.9258,9616.0
2021-09-24 09:45:00,77.38,77.43,77.07,77.12,55863.0,72.9446,72.9917,72.6524,72.6995,55863.0
2021-09-24 09:50:00,77.11,77.31,77.11,77.3,23295.0,72.6901,72.8786,72.6901,72.8692,23295.0
2021-09-24 09:55:00,77.3,77.53,77.3,77.53,27485.0,72.8692,73.086,72.8692,73.086,27485.0
2021-09-24 10:00:00,77.53,77.62,77.47,77.62,18721.0,73.086,73.1709,73.0295,73.1709,18721.0
2021-09-24 10:05:00,77.6,77.69,77.59,77.61,14900.0,73.152,73.2368,73.1426,73.1614,14900.0
2021-09-24 10:10:00,77.63,77.74,77.63,77.71,11131.0,73.1803,73.284,73.1803,73.2557,11131.0
2021-09-24 10:15:00,77.72,77.79,77.71,77.77,14395.0,73.2651,73.3311,73.2557,73.3123,14395.0
2021-09-24 10:20:00,77.8,77.83,77.73,77.74,18265.0,73.3405,73.3688,73.2746,73.284,18265.0
2021-09-24 10:25:00,77.75,77.78,77.7,77.72,23963.0,73.2934,73.3217,73.2463,73.2651,23963.0
2021-09-24 10:30:00,77.7,77.73,77.65,77.65,13460.0,73.2463,73.2746,73.1991,73.1991,13460.0
2021-09-24 10:35:00,77.66,77.71,77.63,77.66,22539.0,73.2086,73.2557,73.1803,73.2086,22539.0
2021-09-24 10:40:00,77.67,77.69,77.64,77.66,23799.0,73.218,73.2368,73.1897,73.2086,23799.0
2021-09-24 10:45:00,77.67,77.77,77.61,77.69,24966.0,73.218,73.3123,73.1614,73.2368,24966.0
2021-09-24 10:50:00,77.67,77.69,77.56,77.57,13108.0,73.218,73.2368,73.1143,73.1237,13108.0
2021-09-24 10:55:00,77.56,77.64,77.56,77.63,14967.0,73.1143,73.1897,73.1143,73.1803,14967.0
2021-09-24 11:00:00,77.63,77.72,77.62,77.7,13349.0,73.1803,73.2651,73.1709,73.2463,13349.0
2021-09-24 11:05:00,77.69,77.74,77.66,77.74,10967.0,73.2368,73.284,73.2086,73.284,10967.0
2021-09-24 11:10:00,77.74,77.75,77.68,77.69,13529.0,73.284,73.2934,73.2274,73.2368,13529.0
2021-09-24 11:15:00,77.68,77.74,77.64,77.69,14405.0,73.2274,73.284,73.1897,73.2368,14405.0
2021-09-24 11:20:00,77.68,77.78,77.68,77.73,17435.0,73.2274,73.3217,73.2274,73.2746,17435.0
2021-09-24 11:25:00,77.72,77.75,77.67,77.73,17642.0,73.2651,73.2934,73.218,73.2746,17642.0
2021-09-24 11:30:00,77.74,77.85,77.7,77.81,43891.0,73.284,73.3877,73.2463,73.35,43891.0
2021-09-24 11:35:00,77.81,77.95,77.81,77.94,31531.0,73.35,73.4819,73.35,73.4725,31531.0
2021-09-24 11:40:00,77.95,77.98,77.89,77.9,40787.0,73.4819,73.5102,73.4254,73.4348,40787.0
2021-09-24 11:45:00,77.9,77.97,77.88,77.95,15428.0,73.4348,73.5008,73.416,73.4819,15428.0
2021-09-24 11:50:00,77.95,77.98,77.92,77.96,25071.0,73.4819,73.5102,73.4537,73.4914,25071.0
2021-09-24 11:55:00,77.95,77.96,77.83,77.87,38887.0,73.4819,73.4914,73.3688,73.4065,38887.0
2021-09-24 12:00:00,77.88,77.88,77.79,77.82,14894.0,73.416,73.416,73.3311,73.3594,14894.0
2021-09-24 12:05:00,77.81,77.82,77.77,77.77,13574.0,73.35,73.3594,73.3123,73.3123,13574.0
2021-09-24 12:10:00,77.77,77.78,77.72,77.75,15875.0,73.3123,73.3217,73.2651,73.2934,15875.0
2021-09-24 12:15:00,77.74,77.79,77.73,77.79,16422.0,73.284,73.3311,73.2746,73.3311,16422.0
2021-09-24 12:20:00,77.79,77.86,77.78,77.86,16786.0,73.3311,73.3971,73.3217,73.3971,16786.0
2021-09-24 12:25:00,77.86,77.86,77.77,77.77,18242.0,73.3971,73.3971,73.3123,73.3123,18242.0
2021-09-24 12:30:00,77.76,77.82,77.74,77.82,24356.0,73.3028,73.3594,73.284,73.3594,24356.0
2021-09-24 12:35:00,77.82,77.96,77.81,77.96,45952.0,73.3594,73.4914,73.35,73.4914,45952.0
2021-09-24 12:40:00,77.96,78.04,77.96,78.0,61128.0,73.4914,73.5668,73.4914,73.5291,61128.0
2021-09-24 12:45:00,78.0,78.06,77.98,78.06,49719.0,73.5291,73.5856,73.5102,73.5856,49719.0
2021-09-24 12:50:00,78.06,78.06,77.99,78.01,35028.0,73.5856,73.5856,73.5196,73.5385,35028.0
2021-09-24 12:55:00,78.01,78.02,77.83,77.88,39895.0,73.5385,73.5479,73.3688,73.416,39895.0
2021-09-24 13:00:00,77.87,77.93,77.85,77.88,10676.0,73.4065,73.4631,73.3877,73.416,10676.0
2021-09-24 13:05:00,77.88,77.89,77.81,77.82,19253.0,73.416,73.4254,73.35,73.3594,19253.0
2021-09-24 13:10:00,77.83,77.85,77.81,77.83,13833.0,73.3688,73.3877,73.35,73.3688,13833.0
2021-09-24 13:15:00,77.83,77.85,77.8,77.81,13774.0,73.3688,73.3877,73.3405,73.35,13774.0
2021-09-24 13:20:00,77.82,77.85,77.8,77.81,9681.0,73.3594,73.3877,73.3405,73.35,9681.0
2021-09-24 13:25:00,77.8,77.85,77.79,77.84,12651.0,73.3405,73.3877,73.3311,73.3782,12651.0
2021-09-24 13:30:00,77.84,77.87,77.82,77.84,9252.0,73.3782,73.4065,73.3594,73.3782,9252.0
2021-09-24 13:35:00,77.84,77.85,77.78,77.84,24835.0,73.3782,73.3877,73.3217,73.3782,24835.0
2021-09-24 13:40:00,77.84,77.85,77.8,77.83,13768.0,73.3782,73.3877,73.3405,73.3688,13768.0
2021-09-24 13:45:00,77.83,77.88,77.82,77.88,10891.0,73.3688,73.416,73.3594,73.416,10891.0
2021-09-24 13:50:00,77.88,77.89,77.81,77.81,19515.0,73.416,73.4254,73.35,73.35,19515.0
2021-09-24 13:55:00,77.81,77.84,77.79,77.81,21468.0,73.35,73.3782,73.3311,73.35,21468.0
2021-09-24 14:00:00,77.82,77.9,77.81,77.9,20085.0,73.3594,73.4348,73.35,73.4348,20085.0
2021-09-24 14:05:00,77.91,77.92,77.85,77.86,20147.0,73.4442,73.4537,73.3877,73.3971,20147.0
2021-09-24 14:10:00,77.86,77.88,77.85,77.86,17866.0,73.3971,73.416,73.3877,73.3971,17866.0
2021-09-24 14:15:00,77.87,77.88,77.84,77.86,10608.0,73.4065,73.416,73.3782,73.3971,10608.0
2021-09-24 14:20:00,77.86,77.91,77.84,77.88,32881.0,73.3971,73.4442,73.3782,73.416,32881.0
2021-09-24 14:25:00,77.89,77.93,77.88,77.93,21607.0,73.4254,73.4631,73.416,73.4631,21607.0
2021-09-24 14:30:00,77.93,77.94,77.89,77.93,19170.0,73.4631,73.4725,73.4254,73.4631,19170.0
2021-09-24 14:35:00,77.93,77.94,77.9,77.92,9919.0,73.4631,73.4725,73.4348,73.4537,9919.0
2021-09-24 14:40:00,77.91,77.95,77.89,77.95,12451.0,73.4442,73.4819,73.4254,73.4819,12451.0
2021-09-24 14:45:00,77.95,78.0,77.94,78.0,30668.0,73.4819,73.5291,73.4725,73.5291,30668.0
2021-09-24 14:50:00,78.01,78.01,77.97,78.0,14093.0,73.5385,73.5385,73.5008,73.5291,14093.0
2021-09-24 14:55:00,78.0,78.05,77.99,78.05,8448.0,73.5291,73.5762,73.5196,73.5762,8448.0
2021-09-24 15:00:00,78.05,78.05,77.9,77.9,25099.0,73.5762,73.5762,73.4348,73.4348,25099.0
2021-09-24 15:05:00,77.9,77.93,77.87,77.89,29009.0,73.4348,73.4631,73.4065,73.4254,29009.0
2021-09-24 15:10:00,77.87,77.9,77.84,77.88,15671.0,73.4065,73.4348,73.3782,73.416,15671.0
2021-09-24 15:15:00,77.88,77.9,77.78,77.79,21901.0,73.416,73.4348,73.3217,73.3311,21901.0
2021-09-24 15:20:00,77.78,77.83,77.76,77.8,21839.0,73.3217,73.3688,73.3028,73.3405,21839.0
2021-09-24 15:25:00,77.8,77.8,77.72,77.72,25956.0,73.3405,73.3405,73.2651,73.2651,25956.0
2021-09-24 15:30:00,77.73,77.79,77.67,77.67,42590.0,73.2746,73.3311,73.218,73.218,42590.0
2021-09-24 15:35:00,77.67,77.69,77.63,77.68,33084.0,73.218,73.2368,73.1803,73.2274,33084.0
2021-09-24 15:40:00,77.68,77.74,77.67,77.67,41568.0,73.2274,73.284,73.218,73.218,41568.0
2021-09-24 15:45:00,77.67,77.77,77.66,77.76,50815.0,73.218,73.3123,73.2086,73.3028,50815.0
2021-09-24 15:50:00,77.75,77.75,77.64,77.7,112289.0,73.2934,73.2934,73.1897,73.2463,112289.0
2021-09-24 15:55:00,77.7,77.71,77.58,77.63,133926.0,73.2463,73.2557,73.1332,73.1803,133926.0
2021-09-27 09:30:00,77.33,77.44,76.81,77.0,64554.0,72.8975,73.0012,72.4073,72.5864,64554.0
2021-09-27 09:35:00,77.0,77.11,76.91,77.09,27037.0,72.5864,72.6901,72.5016,72.6712,27037.0
2021-09-27 09:40:00,77.08,77.15,76.86,77.13,41318.0,72.6618,72.7278,72.4544,72.7089,41318.0
2021-09-27 09:45:00,77.09,77.39,77.06,77.34,59416.0,72.6712,72.954,72.643,72.9069,59416.0
2021-09-27 09:50:00,77.34,77.42,77.24,77.35,16206.0,72.9069,72.9823,72.8126,72.9163,16206.0
2021-09-27 09:55:00,77.34,77.47,77.32,77.38,19482.0,72.9069,73.0295,72.8881,72.9446,19482.0
2021-09-27 10:00:00,77.35,77.35,77.22,77.33,36426.0,72.9163,72.9163,72.7938,72.8975,36426.0
2021-09-27 10:05:00,77.33,77.44,77.21,77.43,20548.0,72.8975,73.0012,72.7844,72.9917,20548.0
2021-09-27 10:10:00,77.43,77.65,77.43,77.65,19518.0,72.9917,73.1991,72.9917,73.1991,19518.0
2021-09-27 10:15:00,77.65,77.71,77.64,77.67,15136.0,73.1991,73.2557,73.1897,73.218,15136.0
2021-09-27 10:20:00,77.69,77.79,77.64,77.79,24835.0,73.2368,73.3311,73.1897,73.3311,24835.0
2021-09-27 10:25:00,77.79,77.81,77.61,77.73,14628.0,73.3311,73.35,73.1614,73.2746,14628.0
2021-09-27 10:30:00,77.75,77.84,77.74,77.8,17901.0,73.2934,73.3782,73.284,73.3405,17901.0
2021-09-27 10:35:00,77.8,77.8,77.72,77.76,9993.0,73.3405,73.3405,73.2651,73.3028,9993.0
2021-09-27 10:40:00,77.76,77.79,77.62,77.62,23284.0,73.3028,73.3311,73.1709,73.1709,23284.0
2021-09-27 10:45:00,77.64,77.65,77.56,77.56,7348.0,73.1897,73.1991,73.1143,73.1143,7348.0
2021-09-27 10:50:00,77.56,77.61,77.46,77.46,9016.0,73.1143,73.1614,73.02,73.02,9016.0
2021-09-27 10:55:00,77.45,77.45,77.3,77.35,19844.0,73.0106,73.0106,72.8692,72.9163,19844.0
2021-09-27 11:00:00,77.36,77.47,77.34,77.47,13185.0,72.9258,73.0295,72.9069,73.0295,13185.0
2021-09-27 11:05:00,77.46,77.46,77.31,77.32,9339.0,73.02,73.02,72.8786,72.8881,9339.0
2021-09-27 11:10:00,77.26,77.44,77.26,77.42,15777.0,72.8315,73.0012,72.8315,72.9823,15777.0
2021-09-27 11:15:00,77.42,77.53,77.41,77.43,37642.0,72.9823,73.086,72.9729,72.9917,37642.0
2021-09-27 11:20:00,77.43,77.5,77.4,77.44,51621.0,72.9917,73.0577,72.9635,73.0012,51621.0
2021-09-27 11:25:00,77.44,77.49,77.39,77.48,61756.0,73.0012,73.0483,72.954,73.0389,61756.0
2021-09-27 11:30:00,77.49,77.53,77.48,77.51,9116.0,73.0483,73.086,73.0389,73.0672,9116.0
2021-09-27 11:35:00,77.5,77.53,77.38,77.44,6711.0,73.0577,73.086,72.9446,73.0012,6711.0
2021-09-27 11:40:00,77.45,77.49,77.38,77.43,10446.0,73.0106,73.0483,72.9446,72.9917,10446.0
2021-09-27 11:45:00,77.41,77.47,77.37,77.43,9159.0,72.9729,73.0295,72.9352,72.9917,9159.0
2021-09-27 11:50:00,77.46,77.49,77.41,77.44,10407.0,73.02,73.0483,72.9729,73.0012,10407.0
2021-09-27 11:55:00,77.45,77.57,77.44,77.56,10483.0,73.0106,73.1237,73.0012,73.1143,10483.0
2021-09-27 12:00:00,77.58,77.6,77.52,77.59,12021.0,73.1332,73.152,73.0766,73.1426,12021.0
2021-09-27 12:05:00,77.6,77.67,77.6,77.64,9757.0,73.152,73.218,73.152,73.1897,9757.0
2021-09-27 12:10:00,77.66,77.67,77.62,77.65,7132.0,73.2086,73.218,73.1709,73.1991,7132.0
2021-09-27 12:15:00,77.66,77.75,77.66,77.72,13971.0,73.2086,73.2934,73.2086,73.2651,13971.0
2021-09-27 12:20:00,77.71,77.76,77.7,77.76,20864.0,73.2557,73.3028,73.2463,73.3028,20864.0
2021-09-27 12:25:00,77.76,77.8,77.75,77.75,11420.0,73.3028,73.3405,73.2934,73.2934,11420.0
2021-09-27 12:30:00,77.75,77.78,77.72,77.78,17868.0,73.2934,73.3217,73.2651,73.3217,17868.0
2021-09-27 12:35:00,77.77,77.77,77.68,77.69,24482.0,73.3123,73.3123,73.2274,73.2368,24482.0
2021-09-27 12:40:00,77.68,77.69,77.57,77.66,33105.0,73.2274,73.2368,73.1237,73.2086,33105.0
2021-09-27 12:45:00,77.67,77.67,77.55,77.58,16634.0,73.218,73.218,73.1049,73.1332,16634.0
2021-09-27 12:50:00,77.58,77.63,77.55,77.6,8590.0,73.1332,73.1803,73.1049,73.152,8590.0
2021-09-27 12:55:00,77.61,77.68,77.6,77.67,12225.0,73.1614,73.2274,73.152,73.218,12225.0
2021-09-27 13:00:00,77.68,77.69,77.63,77.67,18257.0,73.2274,73.2368,73.1803,73.218,18257.0
2021-09-27 13:05:00,77.66,77.78,77.65,77.78,18371.0,73.2086,73.3217,73.1991,73.3217,18371.0
2021-09-27 13:10:00,77.79,77.8,77.73,77.78,14536.0,73.3311,73.3405,73.2746,73.3217,14536.0
2021-09-27 13:15:00,77.78,77.87,77.77,77.87,17975.0,73.3217,73.4065,73.3123,73.4065,17975.0
2021-09-27 13:20:00,77.84,77.88,77.82,77.85,19178.0,73.3782,73.416,73.3594,73.3877,19178.0
2021-09-27 13:25:00,77.84,77.86,77.82,77.86,15266.0,73.3782,73.3971,73.3594,73.3971,15266.0
2021-09-27 13:30:00,77.87,77.87,77.82,77.83,17648.0,73.4065,73.4065,73.3594,73.3688,17648.0
2021-09-27 13:35:00,77.83,77.87,77.81,77.84,22339.0,73.3688,73.4065,73.35,73.3782,22339.0
2021-09-27 13:40:00,77.85,77.88,77.83,77.83,15870.0,73.3877,73.416,73.3688,73.3688,15870.0
2021-09-27 13:45:00,77.84,77.9,77.84,77.89,19066.0,73.3782,73.4348,73.3782,73.4254,19066.0
2021-09-27 13:50:00,77.89,77.91,77.83,77.91,18450.0,73.4254,73.4442,73.3688,73.4442,18450.0
2021-09-27 13:55:00,77.91,78.01,77.91,78.01,22139.0,73.4442,73.5385,73.4442,73.5385,22139.0
2021-09-27 14:00:00,78.01,78.09,77.98,78.01,40881.0,73.5385,73.6139,73.5102,73.5385,40881.0
2021-09-27 14:05:00,78.04,78.14,78.02,78.13,45235.0,73.5668,73.6611,73.5479,73.6516,45235.0
2021-09-27 14:10:00,78.13,78.15,78.08,78.15,23027.0,73.6516,73.6705,73.6045,73.6705,23027.0
2021-09-27 14:15:00,78.16,78.21,78.15,78.19,18750.0,73.6799,73.727,73.6705,73.7082,18750.0
2021-09-27 14:20:00,78.19,78.2,78.16,78.17,20692.0,73.7082,73.7176,73.6799,73.6893,20692.0
2021-09-27 14:25:00,78.16,78.17,78.1,78.15,18673.0,73.6799,73.6893,73.6233,73.6705,18673.0
2021-09-27 14:30:00,78.15,78.16,78.12,78.13,28777.0,73.6705,73.6799,73.6422,73.6516,28777.0
2021-09-27 14:35:00,78.13,78.17,78.08,78.16,25635.0,73.6516,73.6893,73.6045,73.6799,25635.0
2021-09-27 14:40:00,78.17,78.21,78.17,78.2,25104.0,73.6893,73.727,73.6893,73.7176,25104.0
2021-09-27 14:45:00,78.2,78.26,78.16,78.2,26857.0,73.7176,73.7742,73.6799,73.7176,26857.0
2021-09-27 14:50:00,78.21,78.29,78.21,78.24,19670.0,73.727,73.8025,73.727,73.7553,19670.0
2021-09-27 14:55:00,78.23,78.23,78.15,78.15,17059.0,73.7459,73.7459,73.6705,73.6705,17059.0
2021-09-27 15:00:00,78.14,78.14,78.08,78.1,21072.0,73.6611,73.6611,73.6045,73.6233,21072.0
2021-09-27 15:05:00,78.1,78.16,78.06,78.15,17559.0,73.6233,73.6799,73.5856,73.6705,17559.0
2021-09-27 15:10:00,78.15,78.2,78.14,78.2,14289.0,73.6705,73.7176,73.6611,73.7176,14289.0
2021-09-27 15:15:00,78.19,78.2,78.1,78.13,10392.0,73.7082,73.7176,73.6233,73.6516,10392.0
2021-09-27 15:20:00,78.13,78.17,78.11,78.13,24556.0,73.6516,73.6893,73.6328,73.6516,24556.0
2021-09-27 15:25:00,78.12,78.15,78.08,78.11,20836.0,73.6422,73.6705,73.6045,73.6328,20836.0
2021-09-27 15:30:00,78.11,78.13,78.03,78.05,32996.0,73.6328,73.6516,73.5574,73.5762,32996.0
2021-09-27 15:35:00,78.04,78.09,78.04,78.07,41805.0,73.5668,73.6139,73.5668,73.5951,41805.0
2021-09-27 15:40:00,78.07,78.14,78.06,78.13,40600.0,73.5951,73.6611,73.5856,73.6516,40600.0
2021-09-27 15:45:00,78.14,78.14,78.02,78.04,37105.0,73.6611,73.6611,73.5479,73.5668,37105.0
2021-09-27 15:50:00,78.04,78.09,77.92,77.95,103448.0,73.5668,73.6139,73.4537,73.4819,103448.0
2021-09-27 15:55:00,77.95,78.06,77.94,78.06,152920.0,73.4819,73.5856,73.4725,73.5856,152920.0
2021-09-28 09:30:00,77.86,77.86,77.42,77.63,53680.0,73.3971,73.3971,72.9823,73.1803,53680.0
2021-09-28 09:35:00,77.64,77.82,77.6,77.78,12457.0,73.1897,73.3594,73.152,73.3217,12457.0
2021-09-28 09:40:00,77.73,77.81,77.58,77.75,89032.0,73.2746,73.35,73.1332,73.2934,89032.0
2021-09-28 09:45:00,77.74,77.74,77.55,77.72,33645.0,73.284,73.284,73.1049,73.2651,33645.0
2021-09-28 09:50:00,77.71,77.76,77.61,77.73,37966.0,73.2557,73.3028,73.1614,73.2746,37966.0
2021-09-28 09:55:00,77.75,77.83,77.66,77.79,18149.0,73.2934,73.3688,73.2086,73.3311,18149.0
2021-09-28 10:00:00,77.79,77.79,77.47,77.56,31203.0,73.3311,73.3311,73.0295,73.1143,31203.0
2021-09-28 10:05:00,77.55,77.58,77.48,77.52,29630.0,73.1049,73.1332,73.0389,73.0766,29630.0
2021-09-28 10:10:00,77.52,77.58,77.46,77.49,23576.0,73.0766,73.1332,73.02,73.0483,23576.0
2021-09-28 10:15:00,77.48,77.52,77.37,77.45,25985.0,73.0389,73.0766,72.9352,73.0106,25985.0
2021-09-28 10:20:00,77.44,77.46,77.28,77.36,74740.0,73.0012,73.02,72.8503,72.9258,74740.0
2021-09-28 10:25:00,77.36,77.43,77.2,77.39,25560.0,72.9258,72.9917,72.7749,72.954,25560.0
2021-09-28 10:30:00,77.39,77.5,77.37,77.45,26225.0,72.954,73.0577,72.9352,73.0106,26225.0
2021-09-28 10:35:00,77.45,77.64,77.38,77.6,15387.0,73.0106,73.1897,72.9446,73.152,15387.0
2021-09-28 10:40:00,77.6,77.64,77.54,77.57,15552.0,73.152,73.1897,73.0954,73.1237,15552.0
2021-09-28 10:45:00,77.56,77.56,77.39,77.41,40247.0,73.1143,73.1143,72.954,72.9729,40247.0
2021-09-28 10:50:00,77.39,77.45,77.3,77.31,14263.0,72.954,73.0106,72.8692,72.8786,14263.0
2021-09-28 10:55:00,77.31,77.35,77.16,77.27,42211.0,72.8786,72.9163,72.7372,72.8409,42211.0
2021-09-28 11:00:00,77.26,77.34,77.24,77.3,26805.0,72.8315,72.9069,72.8126,72.8692,26805.0
2021-09-28 11:05:00,77.3,77.36,77.17,77.17,42190.0,72.8692,72.9258,72.7467,72.7467,42190.0
2021-09-28 11:10:00,77.17,77.17,76.97,76.97,18494.0,72.7467,72.7467,72.5581,72.5581,18494.0
2021-09-28 11:15:00,76.98,76.98,76.84,76.88,16425.0,72.5675,72.5675,72.4356,72.4733,16425.0
2021-09-28 11:20:00,76.84,76.89,76.79,76.8,23659.0,72.4356,72.4827,72.3884,72.3979,23659.0
2021-09-28 11:25:00,76.81,76.88,76.69,76.72,19259.0,72.4073,72.4733,72.2942,72.3224,19259.0
2021-09-28 11:30:00,76.72,76.8,76.64,76.79,18999.0,72.3224,72.3979,72.247,72.3884,18999.0
2021-09-28 11:35:00,76.77,76.79,76.72,76.77,13108.0,72.3696,72.3884,72.3224,72.3696,13108.0
2021-09-28 11:40:00,76.78,76.79,76.66,76.7,17728.0,72.379,72.3884,72.2659,72.3036,17728.0
2021-09-28 11:45:00,76.7,76.76,76.66,76.73,11400.0,72.3036,72.3602,72.2659,72.3319,11400.0
2021-09-28 11:50:00,76.72,76.73,76.62,76.73,9865.0,72.3224,72.3319,72.2282,72.3319,9865.0
2021-09-28 11:55:00,76.72,76.74,76.68,76.73,6419.0,72.3224,72.3413,72.2847,72.3319,6419.0
2021-09-28 12:00:00,76.73,76.73,76.61,76.65,6168.0,72.3319,72.3319,72.2188,72.2565,6168.0
2021-09-28 12:05:00,76.64,76.69,76.6,76.66,10993.0,72.247,72.2942,72.2093,72.2659,10993.0
2021-09-28 12:10:00,76.65,76.8,76.65,76.76,10204.0,72.2565,72.3979,72.2565,72.3602,10204.0
2021-09-28 12:15:00,76.77,76.82,76.75,76.77,13563.0,72.3696,72.4167,72.3507,72.3696,13563.0
2021-09-28 12:20:00,76.77,76.77,76.7,76.74,11285.0,72.3696,72.3696,72.3036,72.3413,11285.0
2021-09-28 12:25:00,76.74,76.79,76.64,76.64,20722.0,72.3413,72.3884,72.247,72.247,20722.0
2021-09-28 12:30:00,76.63,76.65,76.54,76.58,11249.0,72.2376,72.2565,72.1528,72.1905,11249.0
2021-09-28 12:35:00,76.56,76.56,76.48,76.51,10130.0,72.1716,72.1716,72.0962,72.1245,10130.0
2021-09-28 12:40:00,76.51,76.51,76.41,76.42,9646.0,72.1245,72.1245,72.0302,72.0396,9646.0
2021-09-28 12:45:00,76.41,76.42,76.37,76.41,16327.0,72.0302,72.0396,71.9925,72.0302,16327.0
2021-09-28 12:50:00,76.41,76.49,76.37,76.45,13652.0,72.0302,72.1056,71.9925,72.0679,13652.0
2021-09-28 12:55:00,76.45,76.48,76.39,76.42,6061.0,72.0679,72.0962,72.0114,72.0396,6061.0
2021-09-28 13:00:00,76.42,76.43,76.35,76.39,9489.0,72.0396,72.0491,71.9737,72.0114,9489.0
2021-09-28 13:05:00,76.37,76.47,76.35,76.41,5952.0,71.9925,72.0868,71.9737,72.0302,5952.0
2021-09-28 13:10:00,76.4,76.44,76.38,76.41,5293.0,72.0208,72.0585,72.0019,72.0302,5293.0
2021-09-28 13:15:00,76.42,76.51,76.42,76.49,7460.0,72.0396,72.1245,72.0396,72.1056,7460.0
2021-09-28 13:20:00,76.49,76.55,76.49,76.54,8871.0,72.1056,72.1622,72.1056,72.1528,8871.0
2021-09-28 13:25:00,76.54,76.64,76.54,76.59,7659.0,72.1528,72.247,72.1528,72.1999,7659.0
2021-09-28 13:30:00,76.59,76.59,76.54,76.54,9055.0,72.1999,72.1999,72.1528,72.1528,9055.0
2021-09-28 13:35:00,76.55,76.62,76.51,76.59,16186.0,72.1622,72.2282,72.1245,72.1999,16186.0
2021-09-28 13:40:00,76.6,76.69,76.6,76.6,12326.0,72.2093,72.2942,72.2093,72.2093,12326.0
2021-09-28 13:45:00,76.59,76.62,76.44,76.45,7102.0,72.1999,72.2282,72.0585,72.0679,7102.0
2021-09-28 13:50:00,76.44,76.44,76.37,76.38,4769.0,72.0585,72.0585,71.9925,72.0019,4769.0
2021-09-28 13:55:00,76.37,76.37,76.29,76.29,5091.0,71.9925,71.9925,71.9171,71.9171,5091.0
2021-09-28 14:00:00,76.3,76.33,76.27,76.29,9117.0,71.9265,71.9548,71.8982,71.9171,9117.0
2021-09-28 14:05:00,76.28,76.35,76.25,76.26,5127.0,71.9077,71.9737,71.8794,71.8888,5127.0
2021-09-28 14:10:00,76.25,76.26,76.18,76.2,10477.0,71.8794,71.8888,71.8134,71.8323,10477.0
2021-09-28 14:15:00,76.21,76.39,76.21,76.39,4440.0,71.8417,72.0114,71.8417,72.0114,4440.0
2021-09-28 14:20:00,76.41,76.52,76.41,76.5,10123.0,72.0302,72.1339,72.0302,72.1151,10123.0
2021-09-28 14:25:00,76.51,76.6,76.49,76.6,9911.0,72.1245,72.2093,72.1056,72.2093,9911.0
2021-09-28 14:30:00,76.58,76.58,76.5,76.54,8715.0,72.1905,72.1905,72.1151,72.1528,8715.0
2021-09-28 14:35:00,76.53,76.55,76.45,76.52,6875.0,72.1433,72.1622,72.0679,72.1339,6875.0
2021-09-28 14:40:00,76.52,76.61,76.52,76.61,8694.0,72.1339,72.2188,72.1339,72.2188,8694.0
2021-09-28 14:45:00,76.62,76.81,76.62,76.75,19183.0,72.2282,72.4073,72.2282,72.3507,19183.0
2021-09-28 14:50:00,76.75,76.82,76.74,76.74,13497.0,72.3507,72.4167,72.3413,72.3413,13497.0
2021-09-28 14:55:00,76.75,76.81,76.74,76.76,14788.0,72.3507,72.4073,72.3413,72.3602,14788.0
2021-09-28 15:00:00,76.77,76.86,76.72,76.81,22432.0,72.3696,72.4544,72.3224,72.4073,22432.0
2021-09-28 15:05:00,76.81,76.87,76.78,76.82,20510.0,72.4073,72.4638,72.379,72.4167,20510.0
2021-09-28 15:10:00,76.78,76.85,76.77,76.78,17422.0,72.379,72.445,72.3696,72.379,17422.0
2021-09-28 15:15:00,76.78,76.86,76.77,76.8,12340.0,72.379,72.4544,72.3696,72.3979,12340.0
2021-09-28 15:20:00,76.8,76.83,76.64,76.64,12903.0,72.3979,72.4261,72.247,72.247,12903.0
2021-09-28 15:25:00,76.62,76.74,76.6,76.68,28623.0,72.2282,72.3413,72.2093,72.2847,28623.0
2021-09-28 15:30:00,76.67,76.74,76.64,76.67,19117.0,72.2753,72.3413,72.247,72.2753,19117.0
2021-09-28 15:35:00,76.67,76.79,76.64,76.67,22354.0,72.2753,72.3884,72.247,72.2753,22354.0
2021-09-28 15:40:00,76.68,76.78,76.67,76.67,23781.0,72.2847,72.379,72.2753,72.2753,23781.0
2021-09-28 15:45:00,76.67,76.71,76.51,76.51,36121.0,72.2753,72.313,72.1245,72.1245,36121.0
2021-09-28 15:50:00,76.47,76.55,76.35,76.49,101692.0,72.0868,72.1622,71.9737,72.1056,101692.0
2021-09-28 15:55:00,76.45,76.5,76.32,76.36,214133.0,72.0679,72.1151,71.9454,71.9831,214133.0
2021-09-29 09:30:00,76.41,76.56,76.2,76.23,36829.0,72.0302,72.1716,71.8323,71.8605,36829.0
2021-09-29 09:35:00,76.14,76.26,76.05,76.08,14609.0,71.7757,71.8888,71.6908,71.7191,14609.0
2021-09-29 09:40:00,76.09,76.18,75.93,75.98,10271.0,71.7286,71.8134,71.5777,71.6249,10271.0
2021-09-29 09:45:00,76.03,76.04,75.9,76.01,18076.0,71.672,71.6814,71.5494,71.6531,18076.0
2021-09-29 09:50:00,76.0,76.18,76.0,76.09,10627.0,71.6437,71.8134,71.6437,71.7286,10627.0
2021-09-29 09:55:00,76.1,76.12,75.97,76.01,9100.0,71.738,71.7568,71.6154,71.6531,9100.0
2021-09-29 10:00:00,76.01,76.19,76.0,76.08,14949.0,71.6531,71.8228,71.6437,71.7191,14949.0
2021-09-29 10:05:00,76.08,76.18,75.97,75.97,86136.0,71.7191,71.8134,71.6154,71.6154,86136.0
2021-09-29 10:10:00,75.97,76.15,75.96,76.14,13203.0,71.6154,71.7851,71.606,71.7757,13203.0
2021-09-29 10:15:00,76.15,76.24,76.13,76.13,6135.0,71.7851,71.87,71.7663,71.7663,6135.0
2021-09-29 10:20:00,76.14,76.26,76.14,76.23,5282.0,71.7757,71.8888,71.7757,71.8605,5282.0
2021-09-29 10:25:00,76.22,76.33,76.19,76.19,9902.0,71.8511,71.9548,71.8228,71.8228,9902.0
2021-09-29 10:30:00,76.21,76.22,76.04,76.06,16699.0,71.8417,71.8511,71.6814,71.7003,16699.0
2021-09-29 10:35:00,76.07,76.1,75.98,76.03,7192.0,71.7097,71.738,71.6249,71.672,7192.0
2021-09-29 10:40:00,76.03,76.24,76.03,76.24,12775.0,71.672,71.87,71.672,71.87,12775.0
2021-09-29 10:45:00,76.26,76.39,76.2,76.34,6493.0,71.8888,72.0114,71.8323,71.9642,6493.0
2021-09-29 10:50:00,76.35,76.35,76.24,76.31,16121.0,71.9737,71.9737,71.87,71.9359,16121.0
2021-09-29 10:55:00,76.3,76.36,76.28,76.36,23841.0,71.9265,71.9831,71.9077,71.9831,23841.0
2021-09-29 11:00:00,76.37,76.38,76.21,76.31,112084.0,71.9925,72.0019,71.8417,71.9359,112084.0
2021-09-29 11:05:00,76.31,76.36,76.16,76.25,29002.0,71.9359,71.9831,71.7945,71.8794,29002.0
2021-09-29 11:10:00,76.23,76.26,76.15,76.2,9129.0,71.8605,71.8888,71.7851,71.8323,9129.0
2021-09-29 11:15:00,76.2,76.22,76.09,76.09,4818.0,71.8323,71.8511,71.7286,71.7286,4818.0
2021-09-29 11:20:00,76.07,76.21,76.07,76.2,5180.0,71.7097,71.8417,71.7097,71.8323,5180.0
2021-09-29 11:25:00,76.22,76.22,76.12,76.13,4714.0,71.8511,71.8511,71.7568,71.7663,4714.0
2021-09-29 11:30:00,76.12,76.19,76.11,76.19,6036.0,71.7568,71.8228,71.7474,71.8228,6036.0
2021-09-29 11:35:00,76.19,76.19,76.13,76.14,11180.0,71.8228,71.8228,71.7663,71.7757,11180.0
2021-09-29 11:40:00,76.14,76.14,76.07,76.07,6150.0,71.7757,71.7757,71.7097,71.7097,6150.0
2021-09-29 11:45:00,76.06,76.11,76.03,76.1,6146.0,71.7003,71.7474,71.672,71.738,6146.0
2021-09-29 11:50:00,76.09,76.19,76.09,76.13,5091.0,71.7286,71.8228,71.7286,71.7663,5091.0
2021-09-29 11:55:00,76.14,76.17,76.13,76.16,5173.0,71.7757,71.804,71.7663,71.7945,5173.0
2021-09-29 12:00:00,76.15,76.21,76.14,76.17,5053.0,71.7851,71.8417,71.7757,71.804,5053.0
2021-09-29 12:05:00,76.18,76.19,76.07,76.11,6194.0,71.8134,71.8228,71.7097,71.7474,6194.0
2021-09-29 12:10:00,76.1,76.11,76.0,76.0,2400.0,71.738,71.7474,71.6437,71.6437,2400.0
2021-09-29 12:15:00,75.99,75.99,75.93,75.99,6780.0,71.6343,71.6343,71.5777,71.6343,6780.0
2021-09-29 12:20:00,75.98,75.98,75.85,75.87,4461.0,71.6249,71.6249,71.5023,71.5212,4461.0
2021-09-29 12:25:00,75.85,75.87,75.81,75.84,4477.0,71.5023,71.5212,71.4646,71.4929,4477.0
2021-09-29 12:30:00,75.84,75.88,75.83,75.87,4854.0,71.4929,71.5306,71.4835,71.5212,4854.0
2021-09-29 12:35:00,75.85,75.88,75.81,75.88,5871.0,71.5023,71.5306,71.4646,71.5306,5871.0
2021-09-29 12:40:00,75.87,75.96,75.85,75.92,41891.0,71.5212,71.606,71.5023,71.5683,41891.0
2021-09-29 12:45:00,75.93,76.08,75.88,76.06,25151.0,71.5777,71.7191,71.5306,71.7003,25151.0
2021-09-29 12:50:00,76.06,76.25,76.06,76.13,67311.0,71.7003,71.8794,71.7003,71.7663,67311.0
2021-09-29 12:55:00,76.13,76.14,76.05,76.06,11251.0,71.7663,71.7757,71.6908,71.7003,11251.0
2021-09-29 13:00:00,76.04,76.09,76.02,76.04,7552.0,71.6814,71.7286,71.6626,71.6814,7552.0
2021-09-29 13:05:00,76.01,76.05,75.99,76.01,7324.0,71.6531,71.6908,71.6343,71.6531,7324.0
2021-09-29 13:10:00,76.02,76.06,75.95,75.95,5307.0,71.6626,71.7003,71.5966,71.5966,5307.0
2021-09-29 13:15:00,75.97,76.06,75.95,76.05,6672.0,71.6154,71.7003,71.5966,71.6908,6672.0
2021-09-29 13:20:00,76.05,76.08,76.03,76.06,7266.0,71.6908,71.7191,71.672,71.7003,7266.0
2021-09-29 13:25:00,76.06,76.06,75.94,75.97,10282.0,71.7003,71.7003,71.5872,71.6154,10282.0
2021-09-29 13:30:00,75.98,75.98,75.88,75.9,9932.0,71.6249,71.6249,71.5306,71.5494,9932.0
2021-09-29 13:35:00,75.9,75.9,75.82,75.82,3651.0,71.5494,71.5494,71.474,71.474,3651.0
2021-09-29 13:40:00,75.81,75.91,75.79,75.9,11014.0,71.4646,71.5589,71.4458,71.5494,11014.0
2021-09-29 13:45:00,75.88,75.93,75.85,75.87,4156.0,71.5306,71.5777,71.5023,71.5212,4156.0
2021-09-29 13:50:00,75.86,75.91,75.85,75.91,8408.0,71.5117,71.5589,71.5023,71.5589,8408.0
2021-09-29 13:55:00,75.91,75.99,75.91,75.98,11535.0,71.5589,71.6343,71.5589,71.6249,11535.0
2021-09-29 14:00:00,75.99,76.01,75.96,76.0,6013.0,71.6343,71.6531,71.606,71.6437,6013.0
2021-09-29 14:05:00,76.0,76.12,75.98,76.09,6902.0,71.6437,71.7568,71.6249,71.7286,6902.0
2021-09-29 14:10:00,76.12,76.26,76.12,76.26,8164.0,71.7568,71.8888,71.7568,71.8888,8164.0
2021-09-29 14:15:00,76.28,76.29,76.24,76.25,5696.0,71.9077,71.9171,71.87,71.8794,5696.0
2021-09-29 14:20:00,76.25,76.26,76.2,76.22,11709.0,71.8794,71.8888,71.8323,71.8511,11709.0
2021-09-29 14:25:00,76.22,76.25,76.21,76.23,7379.0,71.8511,71.8794,71.8417,71.8605,7379.0
2021-09-29 14:30:00,76.23,76.33,76.22,76.32,6741.0,71.8605,71.9548,71.8511,71.9454,6741.0
2021-09-29 14:35:00,76.32,76.33,76.3,76.32,4800.0,71.9454,71.9548,71.9265,71.9454,4800.0
2021-09-29 14:40:00,76.31,76.39,76.29,76.37,6414.0,71.9359,72.0114,71.9171,71.9925,6414.0
2021-09-29 14:45:00,76.37,76.4,76.28,76.29,9406.0,71.9925,72.0208,71.9077,71.9171,9406.0
2021-09-29 14:50:00,76.3,76.35,76.29,76.34,6555.0,71.9265,71.9737,71.9171,71.9642,6555.0
2021-09-29 14:55:00,76.31,76.33,76.28,76.3,9511.0,71.9359,71.9548,71.9077,71.9265,9511.0
2021-09-29 15:00:00,76.31,76.34,76.2,76.2,6974.0,71.9359,71.9642,71.8323,71.8323,6974.0
2021-09-29 15:05:00,76.21,76.22,76.14,76.15,13006.0,71.8417,71.8511,71.7757,71.7851,13006.0
2021-09-29 15:10:00,76.14,76.16,76.08,76.14,17802.0,71.7757,71.7945,71.7191,71.7757,17802.0
2021-09-29 15:15:00,76.11,76.18,76.1,76.11,22286.0,71.7474,71.8134,71.738,71.7474,22286.0
2021-09-29 15:20:00,76.11,76.15,76.06,76.07,10567.0,71.7474,71.7851,71.7003,71.7097,10567.0
2021-09-29 15:25:00,76.08,76.14,76.08,76.13,16588.0,71.7191,71.7757,71.7191,71.7663,16588.0
2021-09-29 15:30:00,76.12,76.15,76.04,76.06,39153.0,71.7568,71.7851,71.6814,71.7003,39153.0
2021-09-29 15:35:00,76.06,76.07,75.99,76.01,17944.0,71.7003,71.7097,71.6343,71.6531,17944.0
2021-09-29 15:40:00,76.0,76.0,75.85,75.87,17869.0,71.6437,71.6437,71.5023,71.5212,17869.0
2021-09-29 15:45:00,75.87,75.92,75.83,75.87,22866.0,71.5212,71.5683,71.4835,71.5212,22866.0
2021-09-29 15:50:00,75.85,75.85,75.64,75.64,58005.0,71.5023,71.5023,71.3043,71.3043,58005.0
2021-09-29 15:55:00,75.65,75.65,75.48,75.58,206667.0,71.3138,71.3138,71.1535,71.2478,206667.0
2021-09-30 09:30:00,75.9,75.99,75.73,75.92,25139.0,71.5494,71.6343,71.3892,71.5683,25139.0
2021-09-30 09:35:00,75.9,76.13,75.77,76.05,34691.0,71.5494,71.7663,71.4269,71.6908,34691.0
2021-09-30 09:40:00,76.06,76.07,75.71,75.72,22567.0,71.7003,71.7097,71.3703,71.3798,22567.0
2021-09-30 09:45:00,75.74,75.74,75.54,75.54,22031.0,71.3986,71.3986,71.2101,71.2101,22031.0
2021-09-30 09:50:00,75.57,75.97,75.55,75.97,9089.0,71.2384,71.6154,71.2195,71.6154,9089.0
2021-09-30 09:55:00,75.96,76.01,75.76,75.76,5024.0,71.606,71.6531,71.4175,71.4175,5024.0
2021-09-30 10:00:00,75.73,75.74,75.53,75.55,11249.0,71.3892,71.3986,71.2007,71.2195,11249.0
2021-09-30 10:05:00,75.53,75.53,75.38,75.45,30144.0,71.2007,71.2007,71.0593,71.1252,30144.0
2021-09-30 10:10:00,75.45,75.51,75.35,75.37,15279.0,71.1252,71.1818,71.031,71.0498,15279.0
2021-09-30 10:15:00,75.37,75.57,75.37,75.57,7855.0,71.0498,71.2384,71.0498,71.2384,7855.0
2021-09-30 10:20:00,75.57,75.6,75.36,75.36,7908.0,71.2384,71.2666,71.0404,71.0404,7908.0
2021-09-30 10:25:00,75.34,75.4,75.26,75.27,7581.0,71.0215,71.0781,70.9461,70.9556,7581.0
2021-09-30 10:30:00,75.25,75.29,75.17,75.22,12393.0,70.9367,70.9744,70.8613,70.9084,12393.0
2021-09-30 10:35:00,75.23,75.26,75.16,75.16,13610.0,70.9179,70.9461,70.8519,70.8519,13610.0
2021-09-30 10:40:00,75.18,75.18,75.0,75.02,22569.0,70.8707,70.8707,70.701,70.7199,22569.0
2021-09-30 10:45:00,75.01,75.04,74.94,74.94,11817.0,70.7105,70.7387,70.6445,70.6445,11817.0
2021-09-30 10:50:00,74.94,74.99,74.9,74.96,9033.0,70.6445,70.6916,70.6068,70.6633,9033.0
2021-09-30 10:55:00,74.97,74.98,74.88,74.92,15842.0,70.6728,70.6822,70.5879,70.6256,15842.0
2021-09-30 11:00:00,74.92,74.98,74.87,74.97,12901.0,70.6256,70.6822,70.5785,70.6728,12901.0
2021-09-30 11:05:00,74.96,74.98,74.89,74.93,10416.0,70.6633,70.6822,70.5973,70.635,10416.0
2021-09-30 11:10:00,74.92,74.96,74.9,74.95,7055.0,70.6256,70.6633,70.6068,70.6539,7055.0
2021-09-30 11:15:00,74.95,75.07,74.94,75.02,19121.0,70.6539,70.767,70.6445,70.7199,19121.0
2021-09-30 11:20:00,75.02,75.02,74.89,74.89,11089.0,70.7199,70.7199,70.5973,70.5973,11089.0
2021-09-30 11:25:00,74.9,75.01,74.9,75.0,20705.0,70.6068,70.7105,70.6068,70.701,20705.0
2021-09-30 11:30:00,74.99,75.0,74.84,74.84,13204.0,70.6916,70.701,70.5502,70.5502,13204.0
2021-09-30 11:35:00,74.82,74.85,74.73,74.73,10897.0,70.5314,70.5596,70.4465,70.4465,10897.0
2021-09-30 11:40:00,74.71,74.71,74.61,74.63,15809.0,70.4277,70.4277,70.3334,70.3522,15809.0
2021-09-30 11:45:00,74.61,74.62,74.49,74.56,10100.0,70.3334,70.3428,70.2203,70.2863,10100.0
2021-09-30 11:50:00,74.58,74.71,74.57,74.69,16388.0,70.3051,70.4277,70.2957,70.4088,16388.0
2021-09-30 11:55:00,74.68,74.74,74.66,74.73,6639.0,70.3994,70.4559,70.3805,70.4465,6639.0
2021-09-30 12:00:00,74.71,74.75,74.63,74.64,14972.0,70.4277,70.4654,70.3522,70.3617,14972.0
2021-09-30 12:05:00,74.64,74.67,74.5,74.5,25360.0,70.3617,70.3899,70.2297,70.2297,25360.0
2021-09-30 12:10:00,74.51,74.58,74.4,74.51,25870.0,70.2391,70.3051,70.1354,70.2391,25870.0
2021-09-30 12:15:00,74.49,74.52,74.44,74.48,12146.0,70.2203,70.2485,70.1731,70.2108,12146.0
2021-09-30 12:20:00,74.48,74.55,74.41,74.44,11752.0,70.2108,70.2768,70.1449,70.1731,11752.0
2021-09-30 12:25:00,74.45,74.48,74.4,74.4,7309.0,70.1826,70.2108,70.1354,70.1354,7309.0
2021-09-30 12:30:00,74.39,74.48,74.32,74.48,13994.0,70.126,70.2108,70.06,70.2108,13994.0
2021-09-30 12:35:00,74.45,74.57,74.44,74.53,14865.0,70.1826,70.2957,70.1731,70.258,14865.0
2021-09-30 12:40:00,74.53,74.6,74.51,74.54,6816.0,70.258,70.324,70.2391,70.2674,6816.0
2021-09-30 12:45:00,74.53,74.58,74.49,74.57,8092.0,70.258,70.3051,70.2203,70.2957,8092.0
2021-09-30 12:50:00,74.58,74.62,74.51,74.54,9883.0,70.3051,70.3428,70.2391,70.2674,9883.0
2021-09-30 12:55:00,74.56,74.57,74.5,74.55,8823.0,70.2863,70.2957,70.2297,70.2768,8823.0
2021-09-30 13:00:00,74.54,74.6,74.52,74.59,8717.0,70.2674,70.324,70.2485,70.3145,8717.0
2021-09-30 13:05:00,74.59,74.59,74.54,74.58,9137.0,70.3145,70.3145,70.2674,70.3051,9137.0
2021-09-30 13:10:00,74.58,74.6,74.5,74.5,8888.0,70.3051,70.324,70.2297,70.2297,8888.0
2021-09-30 13:15:00,74.52,74.59,74.49,74.57,17314.0,70.2485,70.3145,70.2203,70.2957,17314.0
2021-09-30 13:20:00,74.55,74.57,74.45,74.47,10087.0,70.2768,70.2957,70.1826,70.2014,10087.0
2021-09-30 13:25:00,74.5,74.5,74.4,74.41,7173.0,70.2297,70.2297,70.1354,70.1449,7173.0
2021-09-30 13:30:00,74.39,74.39,74.34,74.36,10305.0,70.126,70.126,70.0789,70.0977,10305.0
2021-09-30 13:35:00,74.36,74.46,74.34,74.45,8191.0,70.0977,70.192,70.0789,70.1826,8191.0
2021-09-30 13:40:00,74.44,74.47,74.39,74.42,5931.0,70.1731,70.2014,70.126,70.1543,5931.0
2021-09-30 13:45:00,74.43,74.44,74.36,74.41,10133.0,70.1637,70.1731,70.0977,70.1449,10133.0
2021-09-30 13:50:00,74.42,74.5,74.38,74.5,13218.0,70.1543,70.2297,70.1166,70.2297,13218.0
2021-09-30 13:55:00,74.49,74.54,74.46,74.47,9122.0,70.2203,70.2674,70.192,70.2014,9122.0
2021-09-30 14:00:00,74.5,74.66,74.49,74.66,9973.0,70.2297,70.3805,70.2203,70.3805,9973.0
2021-09-30 14:05:00,74.65,74.8,74.62,74.79,11964.0,70.3711,70.5125,70.3428,70.5031,11964.0
2021-09-30 14:10:00,74.78,74.81,74.75,74.81,10611.0,70.4936,70.5219,70.4654,70.5219,10611.0
2021-09-30 14:15:00,74.79,74.79,74.67,74.67,8472.0,70.5031,70.5031,70.3899,70.3899,8472.0
2021-09-30 14:20:00,74.67,74.7,74.64,74.66,10620.0,70.3899,70.4182,70.3617,70.3805,10620.0
2021-09-30 14:25:00,74.66,74.74,74.66,74.74,19011.0,70.3805,70.4559,70.3805,70.4559,19011.0
2021-09-30 14:30:00,74.73,74.79,74.72,74.79,22749.0,70.4465,70.5031,70.4371,70.5031,22749.0
2021-09-30 14:35:00,74.79,74.8,74.71,74.76,23058.0,70.5031,70.5125,70.4277,70.4748,23058.0
2021-09-30 14:40:00,74.76,74.96,74.75,74.95,10367.0,70.4748,70.6633,70.4654,70.6539,10367.0
2021-09-30 14:45:00,74.95,74.99,74.91,74.97,17055.0,70.6539,70.6916,70.6162,70.6728,17055.0
2021-09-30 14:50:00,74.98,75.06,74.93,74.93,25036.0,70.6822,70.7576,70.635,70.635,25036.0
2021-09-30 14:55:00,74.92,74.92,74.83,74.84,9409.0,70.6256,70.6256,70.5408,70.5502,9409.0
2021-09-30 15:00:00,74.85,74.86,74.73,74.76,11645.0,70.5596,70.5691,70.4465,70.4748,11645.0
2021-09-30 15:05:00,74.76,74.82,74.76,74.77,20282.0,70.4748,70.5314,70.4748,70.4842,20282.0
2021-09-30 15:10:00,74.77,74.88,74.77,74.88,19290.0,70.4842,70.5879,70.4842,70.5879,19290.0
2021-09-30 15:15:00,74.91,75.0,74.88,74.92,12884.0,70.6162,70.701,70.5879,70.6256,12884.0
2021-09-30 15:20:00,74.91,74.91,74.83,74.83,12051.0,70.6162,70.6162,70.5408,70.5408,12051.0
2021-09-30 15:25:00,74.82,74.86,74.81,74.83,17528.0,70.5314,70.5691,70.5219,70.5408,17528.0
2021-09-30 15:30:00,74.81,74.99,74.79,74.97,23836.0,70.5219,70.6916,70.5031,70.6728,23836.0
2021-09-30 15:35:00,74.96,74.96,74.79,74.79,27758.0,70.6633,70.6633,70.5031,70.5031,27758.0
2021-09-30 15:40:00,74.79,74.81,74.66,74.68,38606.0,70.5031,70.5219,70.3805,70.3994,38606.0
2021-09-30 15:45:00,74.68,74.69,74.55,74.55,66346.0,70.3994,70.4088,70.2768,70.2768,66346.0
2021-09-30 15:50:00,74.54,74.56,74.02,74.27,182810.0,70.2674,70.2863,69.7772,70.0129,182810.0
2021-09-30 15:55:00,74.27,74.36,74.2,74.21,255420.0,70.0129,70.0977,69.9469,69.9563,255420.0
2021-10-01 09:30:00,74.63,74.8,74.44,74.44,25370.0,70.3522,70.5125,70.1731,70.1731,25370.0
2021-10-01 09:35:00,74.4,74.47,74.29,74.3,11354.0,70.1354,70.2014,70.0317,70.0412,11354.0
2021-10-01 09:40:00,74.31,74.35,74.11,74.13,23486.0,70.0506,70.0883,69.862,69.8809,23486.0
2021-10-01 09:45:00,74.11,74.16,73.96,74.0,14594.0,69.862,69.9092,69.7206,69.7584,14594.0
2021-10-01 09:50:00,74.0,74.04,73.84,74.0,11887.0,69.7584,69.7961,69.6075,69.7584,11887.0
2021-10-01 09:55:00,73.98,73.98,73.78,73.95,27548.0,69.7395,69.7395,69.551,69.7112,27548.0
2021-10-01 10:00:00,73.95,74.07,73.85,73.92,24513.0,69.7112,69.8243,69.617,69.6829,24513.0
2021-10-01 10:05:00,73.92,74.1,73.83,74.05,12836.0,69.6829,69.8526,69.5981,69.8055,12836.0
2021-10-01 10:10:00,74.07,74.09,73.99,74.0,11674.0,69.8243,69.8432,69.7489,69.7584,11674.0
2021-10-01 10:15:00,74.01,74.01,73.8,73.88,21911.0,69.7678,69.7678,69.5698,69.6452,21911.0
2021-10-01 10:20:00,73.86,73.94,73.79,73.83,73352.0,69.6264,69.7018,69.5604,69.5981,73352.0
2021-10-01 10:25:00,73.83,73.98,73.79,73.98,13114.0,69.5981,69.7395,69.5604,69.7395,13114.0
2021-10-01 10:30:00,73.96,74.09,73.93,74.09,15525.0,69.7206,69.8432,69.6924,69.8432,15525.0
2021-10-01 10:35:00,74.09,74.21,74.03,74.04,17766.0,69.8432,69.9563,69.7866,69.7961,17766.0
2021-10-01 10:40:00,74.04,74.24,74.04,74.24,36404.0,69.7961,69.9846,69.7961,69.9846,36404.0
2021-10-01 10:45:00,74.24,74.35,74.19,74.34,26259.0,69.9846,70.0883,69.9375,70.0789,26259.0
2021-10-01 10:50:00,74.34,74.38,74.26,74.31,16051.0,70.0789,70.1166,70.0035,70.0506,16051.0
2021-10-01 10:55:00,74.3,74.5,74.29,74.49,17155.0,70.0412,70.2297,70.0317,70.2203,17155.0
2021-10-01 11:00:00,74.5,74.58,74.5,74.55,19641.0,70.2297,70.3051,70.2297,70.2768,19641.0
2021-10-01 11:05:00,74.55,74.58,74.39,74.39,20426.0,70.2768,70.3051,70.126,70.126,20426.0
2021-10-01 11:10:00,74.39,74.67,74.33,74.63,29324.0,70.126,70.3899,70.0694,70.3522,29324.0
2021-10-01 11:15:00,74.63,74.72,74.62,74.71,17745.0,70.3522,70.4371,70.3428,70.4277,17745.0
2021-10-01 11:20:00,74.72,74.74,74.67,74.73,19529.0,70.4371,70.4559,70.3899,70.4465,19529.0
2021-10-01 11:25:00,74.72,74.74,74.64,74.65,33537.0,70.4371,70.4559,70.3617,70.3711,33537.0
2021-10-01 11:30:00,74.65,74.81,74.65,74.81,53235.0,70.3711,70.5219,70.3711,70.5219,53235.0
2021-10-01 11:35:00,74.84,74.85,74.74,74.81,49439.0,70.5502,70.5596,70.4559,70.5219,49439.0
2021-10-01 11:40:00,74.81,74.88,74.77,74.84,62473.0,70.5219,70.5879,70.4842,70.5502,62473.0
2021-10-01 11:45:00,74.84,75.0,74.84,74.95,26625.0,70.5502,70.701,70.5502,70.6539,26625.0
2021-10-01 11:50:00,74.94,75.01,74.89,75.0,12281.0,70.6445,70.7105,70.5973,70.701,12281.0
2021-10-01 11:55:00,74.99,74.99,74.89,74.94,8994.0,70.6916,70.6916,70.5973,70.6445,8994.0
2021-10-01 12:00:00,74.94,74.99,74.87,74.89,14831.0,70.6445,70.6916,70.5785,70.5973,14831.0
2021-10-01 12:05:00,74.88,74.96,74.85,74.92,16753.0,70.5879,70.6633,70.5596,70.6256,16753.0
2021-10-01 12:10:00,74.91,74.91,74.84,74.84,9732.0,70.6162,70.6162,70.5502,70.5502,9732.0
2021-10-01 12:15:00,74.83,74.86,74.77,74.83,8208.0,70.5408,70.5691,70.4842,70.5408,8208.0
2021-10-01 12:20:00,74.84,74.99,74.84,74.96,10296.0,70.5502,70.6916,70.5502,70.6633,10296.0
2021-10-01 12:25:00,74.95,74.97,74.9,74.93,10597.0,70.6539,70.6728,70.6068,70.635,10597.0
2021-10-01 12:30:00,74.93,75.01,74.93,74.97,9839.0,70.635,70.7105,70.635,70.6728,9839.0
2021-10-01 12:35:00,74.97,75.02,74.93,74.96,9051.0,70.6728,70.7199,70.635,70.6633,9051.0
2021-10-01 12:40:00,74.97,75.01,74.95,74.98,7067.0,70.6728,70.7105,70.6539,70.6822,7067.0
2021-10-01 12:45:00,74.98,75.01,74.96,74.97,10324.0,70.6822,70.7105,70.6633,70.6728,10324.0
2021-10-01 12:50:00,74.97,74.97,74.86,74.95,10120.0,70.6728,70.6728,70.5691,70.6539,10120.0
2021-10-01 12:55:00,74.95,74.96,74.89,74.9,6732.0,70.6539,70.6633,70.5973,70.6068,6732.0
2021-10-01 13:00:00,74.9,74.97,74.85,74.9,7606.0,70.6068,70.6728,70.5596,70.6068,7606.0
2021-10-01 13:05:00,74.92,75.05,74.92,75.05,7723.0,70.6256,70.7482,70.6256,70.7482,7723.0
2021-10-01 13:10:00,75.06,75.08,75.02,75.03,6189.0,70.7576,70.7764,70.7199,70.7293,6189.0
2021-10-01 13:15:00,75.03,75.08,75.03,75.05,9762.0,70.7293,70.7764,70.7293,70.7482,9762.0
2021-10-01 13:20:00,75.04,75.05,75.01,75.03,7947.0,70.7387,70.7482,70.7105,70.7293,7947.0
2021-10-01 13:25:00,75.05,75.05,75.02,75.02,8251.0,70.7482,70.7482,70.7199,70.7199,8251.0
2021-10-01 13:30:00,75.03,75.12,75.03,75.09,5811.0,70.7293,70.8142,70.7293,70.7859,5811.0
2021-10-01 13:35:00,75.1,75.18,75.1,75.17,7707.0,70.7953,70.8707,70.7953,70.8613,7707.0
2021-10-01 13:40:00,75.18,75.24,75.17,75.22,7253.0,70.8707,70.9273,70.8613,70.9084,7253.0
2021-10-01 13:45:00,75.21,75.31,75.19,75.31,14848.0,70.899,70.9933,70.8801,70.9933,14848.0
2021-10-01 13:50:00,75.3,75.31,75.25,75.27,10550.0,70.9838,70.9933,70.9367,70.9556,10550.0
2021-10-01 13:55:00,75.28,75.28,75.21,75.23,7819.0,70.965,70.965,70.899,70.9179,7819.0
2021-10-01 14:00:00,75.23,75.33,75.23,75.32,9989.0,70.9179,71.0121,70.9179,71.0027,9989.0
2021-10-01 14:05:00,75.34,75.4,75.33,75.35,9731.0,71.0215,71.0781,71.0121,71.031,9731.0
2021-10-01 14:10:00,75.34,75.37,75.3,75.33,6315.0,71.0215,71.0498,70.9838,71.0121,6315.0
2021-10-01 14:15:00,75.33,75.36,75.33,75.35,6497.0,71.0121,71.0404,71.0121,71.031,6497.0
2021-10-01 14:20:00,75.35,75.39,75.35,75.39,8557.0,71.031,71.0687,71.031,71.0687,8557.0
2021-10-01 14:25:00,75.4,75.44,75.36,75.37,12594.0,71.0781,71.1158,71.0404,71.0498,12594.0
2021-10-01 14:30:00,75.37,75.42,75.36,75.37,6257.0,71.0498,71.097,71.0404,71.0498,6257.0
2021-10-01 14:35:00,75.37,75.46,75.37,75.46,8385.0,71.0498,71.1347,71.0498,71.1347,8385.0
2021-10-01 14:40:00,75.45,75.45,75.33,75.34,8337.0,71.1252,71.1252,71.0121,71.0215,8337.0
2021-10-01 14:45:00,75.34,75.4,75.33,75.39,8438.0,71.0215,71.0781,71.0121,71.0687,8438.0
2021-10-01 14:50:00,75.39,75.46,75.35,75.45,9647.0,71.0687,71.1347,71.031,71.1252,9647.0
2021-10-01 14:55:00,75.46,75.49,75.43,75.47,7003.0,71.1347,71.1629,71.1064,71.1441,7003.0
2021-10-01 15:00:00,75.47,75.6,75.47,75.58,10165.0,71.1441,71.2666,71.1441,71.2478,10165.0
2021-10-01 15:05:00,75.58,75.62,75.56,75.61,9891.0,71.2478,71.2855,71.2289,71.2761,9891.0
2021-10-01 15:10:00,75.61,75.65,75.59,75.64,10019.0,71.2761,71.3138,71.2572,71.3043,10019.0
2021-10-01 15:15:00,75.64,75.68,75.56,75.57,18351.0,71.3043,71.3421,71.2289,71.2384,18351.0
2021-10-01 15:20:00,75.57,75.64,75.56,75.56,11243.0,71.2384,71.3043,71.2289,71.2289,11243.0
2021-10-01 15:25:00,75.55,75.55,75.46,75.46,13003.0,71.2195,71.2195,71.1347,71.1347,13003.0
2021-10-01 15:30:00,75.46,75.47,75.35,75.45,18128.0,71.1347,71.1441,71.031,71.1252,18128.0
2021-10-01 15:35:00,75.43,75.44,75.34,75.35,16754.0,71.1064,71.1158,71.0215,71.031,16754.0
2021-10-01 15:40:00,75.35,75.35,75.29,75.34,21933.0,71.031,71.031,70.9744,71.0215,21933.0
2021-10-01 15:45:00,75.34,75.36,75.28,75.32,23740.0,71.0215,71.0404,70.965,71.0027,23740.0
2021-10-01 15:50:00,75.33,75.5,75.3,75.45,56464.0,71.0121,71.1724,70.9838,71.1252,56464.0
2021-10-01 15:55:00,75.44,75.44,75.2,75.29,156441.0,71.1158,71.1158,70.8896,70.9744,156441.0
2021-10-04 09:30:00,74.96,75.37,74.58,75.26,43437.0,70.6633,71.0498,70.3051,70.9461,43437.0
2021-10-04 09:35:00,75.28,75.44,75.23,75.4,5200.0,70.965,71.1158,70.9179,71.0781,5200.0
2021-10-04 09:40:00,75.41,75.43,75.26,75.39,5662.0,71.0875,71.1064,70.9461,71.0687,5662.0
2021-10-04 09:45:00,75.39,75.39,75.24,75.33,6355.0,71.0687,71.0687,70.9273,71.0121,6355.0
2021-10-04 09:50:00,75.31,75.43,75.31,75.38,5945.0,70.9933,71.1064,70.9933,71.0593,5945.0
2021-10-04 09:55:00,75.36,75.36,75.19,75.2,6642.0,71.0404,71.0404,70.8801,70.8896,6642.0
2021-10-04 10:00:00,75.19,75.29,74.98,74.98,8178.0,70.8801,70.9744,70.6822,70.6822,8178.0
2021-10-04 10:05:00,75.0,75.01,74.82,74.93,15237.0,70.701,70.7105,70.5314,70.635,15237.0
2021-10-04 10:10:00,74.9,75.02,74.9,75.0,7664.0,70.6068,70.7199,70.6068,70.701,7664.0
2021-10-04 10:15:00,74.98,75.04,74.91,74.91,12158.0,70.6822,70.7387,70.6162,70.6162,12158.0
2021-10-04 10:20:00,74.93,74.96,74.75,74.75,8414.0,70.635,70.6633,70.4654,70.4654,8414.0
2021-10-04 10:25:00,74.76,74.85,74.74,74.8,9956.0,70.4748,70.5596,70.4559,70.5125,9956.0
2021-10-04 10:30:00,74.79,74.8,74.71,74.72,9648.0,70.5031,70.5125,70.4277,70.4371,9648.0
2021-10-04 10:35:00,74.7,74.7,74.49,74.53,15933.0,70.4182,70.4182,70.2203,70.258,15933.0
2021-10-04 10:40:00,74.53,74.67,74.53,74.65,9621.0,70.258,70.3899,70.258,70.3711,9621.0
2021-10-04 10:45:00,74.62,74.69,74.58,74.61,8855.0,70.3428,70.4088,70.3051,70.3334,8855.0
2021-10-04 10:50:00,74.59,74.63,74.37,74.37,20813.0,70.3145,70.3522,70.1071,70.1071,20813.0
2021-10-04 10:55:00,74.36,74.45,74.34,74.44,11062.0,70.0977,70.1826,70.0789,70.1731,11062.0
2021-10-04 11:00:00,74.43,74.43,74.28,74.33,14335.0,70.1637,70.1637,70.0223,70.0694,14335.0
2021-10-04 11:05:00,74.31,74.51,74.28,74.48,10935.0,70.0506,70.2391,70.0223,70.2108,10935.0
2021-10-04 11:10:00,74.46,74.53,74.38,74.53,10365.0,70.192,70.258,70.1166,70.258,10365.0
2021-10-04 11:15:00,74.52,74.64,74.46,74.64,42239.0,70.2485,70.3617,70.192,70.3617,42239.0
2021-10-04 11:20:00,74.63,74.66,74.36,74.37,14432.0,70.3522,70.3805,70.0977,70.1071,14432.0
2021-10-04 11:25:00,74.38,74.42,74.29,74.34,33290.0,70.1166,70.1543,70.0317,70.0789,33290.0
2021-10-04 11:30:00,74.34,74.35,74.16,74.16,15927.0,70.0789,70.0883,69.9092,69.9092,15927.0
2021-10-04 11:35:00,74.16,74.18,73.99,73.99,19094.0,69.9092,69.928,69.7489,69.7489,19094.0
2021-10-04 11:40:00,73.99,74.01,73.9,73.94,16237.0,69.7489,69.7678,69.6641,69.7018,16237.0
2021-10-04 11:45:00,73.92,74.03,73.9,74.01,12698.0,69.6829,69.7866,69.6641,69.7678,12698.0
2021-10-04 11:50:00,74.0,74.14,73.98,74.13,7014.0,69.7584,69.8903,69.7395,69.8809,7014.0
2021-10-04 11:55:00,74.12,74.23,74.06,74.19,18582.0,69.8715,69.9752,69.8149,69.9375,18582.0
2021-10-04 12:00:00,74.19,74.25,74.14,74.22,8990.0,69.9375,69.994,69.8903,69.9657,8990.0
2021-10-04 12:05:00,74.23,74.35,74.21,74.32,12412.0,69.9752,70.0883,69.9563,70.06,12412.0
2021-10-04 12:10:00,74.31,74.41,74.29,74.41,8952.0,70.0506,70.1449,70.0317,70.1449,8952.0
2021-10-04 12:15:00,74.4,74.44,74.39,74.43,7243.0,70.1354,70.1731,70.126,70.1637,7243.0
2021-10-04 12:20:00,74.42,74.42,74.29,74.31,11115.0,70.1543,70.1543,70.0317,70.0506,11115.0
2021-10-04 12:25:00,74.3,74.31,74.25,74.28,9290.0,70.0412,70.0506,69.994,70.0223,9290.0
2021-10-04 12:30:00,74.29,74.36,74.27,74.36,9351.0,70.0317,70.0977,70.0129,70.0977,9351.0
2021-10-04 12:35:00,74.39,74.42,74.29,74.3,6796.0,70.126,70.1543,70.0317,70.0412,6796.0
2021-10-04 12:40:00,74.29,74.29,74.13,74.13,11328.0,70.0317,70.0317,69.8809,69.8809,11328.0
2021-10-04 12:45:00,74.13,74.14,74.08,74.13,8060.0,69.8809,69.8903,69.8338,69.8809,8060.0
2021-10-04 12:50:00,74.14,74.19,74.05,74.19,6054.0,69.8903,69.9375,69.8055,69.9375,6054.0
2021-10-04 12:55:00,74.23,74.26,74.19,74.19,6155.0,69.9752,70.0035,69.9375,69.9375,6155.0
2021-10-04 13:00:00,74.18,74.19,74.06,74.06,5604.0,69.928,69.9375,69.8149,69.8149,5604.0
2021-10-04 13:05:00,74.05,74.22,74.05,74.22,6412.0,69.8055,69.9657,69.8055,69.9657,6412.0
2021-10-04 13:10:00,74.22,74.29,74.17,74.27,10169.0,69.9657,70.0317,69.9186,70.0129,10169.0
2021-10-04 13:15:00,74.28,74.28,74.21,74.21,6524.0,70.0223,70.0223,69.9563,69.9563,6524.0
2021-10-04 13:20:00,74.22,74.22,74.16,74.22,12106.0,69.9657,69.9657,69.9092,69.9657,12106.0
2021-10-04 13:25:00,74.21,74.21,74.02,74.03,9175.0,69.9563,69.9563,69.7772,69.7866,9175.0
2021-10-04 13:30:00,74.04,74.14,74.01,74.14,19756.0,69.7961,69.8903,69.7678,69.8903,19756.0
2021-10-04 13:35:00,74.12,74.16,74.1,74.16,12951.0,69.8715,69.9092,69.8526,69.9092,12951.0
2021-10-04 13:40:00,74.16,74.2,74.11,74.2,8618.0,69.9092,69.9469,69.862,69.9469,8618.0
2021-10-04 13:45:00,74.19,74.23,74.15,74.22,9800.0,69.9375,69.9752,69.8998,69.9657,9800.0
2021-10-04 13:50:00,74.21,74.25,74.13,74.15,9149.0,69.9563,69.994,69.8809,69.8998,9149.0
2021-10-04 13:55:00,74.14,74.14,74.09,74.09,7222.0,69.8903,69.8903,69.8432,69.8432,7222.0
2021-10-04 14:00:00,74.1,74.18,74.08,74.1,11563.0,69.8526,69.928,69.8338,69.8526,11563.0
2021-10-04 14:05:00,74.11,74.18,74.05,74.16,8152.0,69.862,69.928,69.8055,69.9092,8152.0
2021-10-04 14:10:00,74.16,74.16,73.99,74.01,10196.0,69.9092,69.9092,69.7489,69.7678,10196.0
2021-10-04 14:15:00,74.03,74.08,74.02,74.08,6819.0,69.7866,69.8338,69.7772,69.8338,6819.0
2021-10-04 14:20:00,74.1,74.2,74.07,74.16,7850.0,69.8526,69.9469,69.8243,69.9092,7850.0
2021-10-04 14:25:00,74.15,74.16,74.05,74.09,23672.0,69.8998,69.9092,69.8055,69.8432,23672.0
2021-10-04 14:30:00,74.09,74.13,74.05,74.09,5727.0,69.8432,69.8809,69.8055,69.8432,5727.0
2021-10-04 14:35:00,74.08,74.11,74.02,74.1,5614.0,69.8338,69.862,69.7772,69.8526,5614.0
2021-10-04 14:40:00,74.08,74.1,74.03,74.06,5839.0,69.8338,69.8526,69.7866,69.8149,5839.0
2021-10-04 14:45:00,74.08,74.18,74.07,74.16,7286.0,69.8338,69.928,69.8243,69.9092,7286.0
2021-10-04 14:50:00,74.16,74.18,74.11,74.15,6103.0,69.9092,69.928,69.862,69.8998,6103.0
2021-10-04 14:55:00,74.16,74.17,74.1,74.13,7189.0,69.9092,69.9186,69.8526,69.8809,7189.0
2021-10-04 15:00:00,74.12,74.27,74.12,74.25,6231.0,69.8715,70.0129,69.8715,69.994,6231.0
2021-10-04 15:05:00,74.27,74.3,74.23,74.27,6587.0,70.0129,70.0412,69.9752,70.0129,6587.0
2021-10-04 15:10:00,74.25,74.25,74.18,74.18,7133.0,69.994,69.994,69.928,69.928,7133.0
2021-10-04 15:15:00,74.19,74.22,74.06,74.06,7789.0,69.9375,69.9657,69.8149,69.8149,7789.0
2021-10-04 15:20:00,74.08,74.08,73.93,73.95,10016.0,69.8338,69.8338,69.6924,69.7112,10016.0
2021-10-04 15:25:00,73.96,74.03,73.96,74.0,12500.0,69.7206,69.7866,69.7206,69.7584,12500.0
2021-10-04 15:30:00,74.01,74.17,74.0,74.13,16473.0,69.7678,69.9186,69.7584,69.8809,16473.0
2021-10-04 15:35:00,74.11,74.17,74.06,74.06,22293.0,69.862,69.9186,69.8149,69.8149,22293.0
2021-10-04 15:40:00,74.06,74.4,74.06,74.37,25441.0,69.8149,70.1354,69.8149,70.1071,25441.0
2021-10-04 15:45:00,74.38,74.41,74.32,74.32,20750.0,70.1166,70.1449,70.06,70.06,20750.0
2021-10-04 15:50:00,74.31,74.31,74.07,74.11,32276.0,70.0506,70.0506,69.8243,69.862,32276.0
2021-10-04 15:55:00,74.12,74.37,74.11,74.36,96082.0,69.8715,70.1071,69.862,70.0977,96082.0
2021-10-05 09:30:00,74.48,74.48,74.0,74.05,37888.0,70.2108,70.2108,69.7584,69.8055,37888.0
2021-10-05 09:35:00,74.07,74.27,74.03,74.27,30964.0,69.8243,70.0129,69.7866,70.0129,30964.0
2021-10-05 09:40:00,74.28,74.28,73.89,74.02,17053.0,70.0223,70.0223,69.6547,69.7772,17053.0
2021-10-05 09:45:00,74.03,74.1,73.95,74.01,16585.0,69.7866,69.8526,69.7112,69.7678,16585.0
2021-10-05 09:50:00,74.04,74.25,74.04,74.19,8385.0,69.7961,69.994,69.7961,69.9375,8385.0
2021-10-05 09:55:00,74.18,74.23,74.04,74.07,11325.0,69.928,69.9752,69.7961,69.8243,11325.0
2021-10-05 10:00:00,74.1,74.41,74.1,74.38,9454.0,69.8526,70.1449,69.8526,70.1166,9454.0
2021-10-05 10:05:00,74.37,74.4,74.32,74.36,9072.0,70.1071,70.1354,70.06,70.0977,9072.0
2021-10-05 10:10:00,74.37,74.61,74.37,74.52,10220.0,70.1071,70.3334,70.1071,70.2485,10220.0
2021-10-05 10:15:00,74.53,74.55,74.36,74.37,9423.0,70.258,70.2768,70.0977,70.1071,9423.0
2021-10-05 10:20:00,74.38,74.57,74.38,74.5,29960.0,70.1166,70.2957,70.1166,70.2297,29960.0
2021-10-05 10:25:00,74.52,74.61,74.48,74.6,20286.0,70.2485,70.3334,70.2108,70.324,20286.0
2021-10-05 10:30:00,74.61,74.69,74.6,74.67,16561.0,70.3334,70.4088,70.324,70.3899,16561.0
2021-10-05 10:35:00,74.67,74.68,74.53,74.57,10477.0,70.3899,70.3994,70.258,70.2957,10477.0
2021-10-05 10:40:00,74.57,74.68,74.57,74.68,9108.0,70.2957,70.3994,70.2957,70.3994,9108.0
2021-10-05 10:45:00,74.7,74.77,74.7,74.72,4504.0,70.4182,70.4842,70.4182,70.4371,4504.0
2021-10-05 10:50:00,74.72,74.72,74.64,74.65,10066.0,70.4371,70.4371,70.3617,70.3711,10066.0
2021-10-05 10:55:00,74.64,74.66,74.58,74.63,10338.0,70.3617,70.3805,70.3051,70.3522,10338.0
2021-10-05 11:00:00,74.63,74.71,74.6,74.71,7496.0,70.3522,70.4277,70.324,70.4277,7496.0
2021-10-05 11:05:00,74.72,74.79,74.72,74.72,6942.0,70.4371,70.5031,70.4371,70.4371,6942.0
2021-10-05 11:10:00,74.73,74.82,74.73,74.81,6606.0,70.4465,70.5314,70.4465,70.5219,6606.0
2021-10-05 11:15:00,74.82,74.86,74.79,74.82,6921.0,70.5314,70.5691,70.5031,70.5314,6921.0
2021-10-05 11:20:00,74.84,74.85,74.72,74.73,4782.0,70.5502,70.5596,70.4371,70.4465,4782.0
2021-10-05 11:25:00,74.73,74.76,74.68,74.73,11442.0,70.4465,70.4748,70.3994,70.4465,11442.0
2021-10-05 11:30:00,74.72,74.82,74.67,74.82,4578.0,70.4371,70.5314,70.3899,70.5314,4578.0
2021-10-05 11:35:00,74.81,74.83,74.74,74.74,8546.0,70.5219,70.5408,70.4559,70.4559,8546.0
2021-10-05 11:40:00,74.72,74.72,74.66,74.67,7573.0,70.4371,70.4371,70.3805,70.3899,7573.0
2021-10-05 11:45:00,74.68,74.7,74.64,74.67,17532.0,70.3994,70.4182,70.3617,70.3899,17532.0
2021-10-05 11:50:00,74.67,74.71,74.67,74.69,8213.0,70.3899,70.4277,70.3899,70.4088,8213.0
2021-10-05 11:55:00,74.69,74.71,74.66,74.7,8846.0,70.4088,70.4277,70.3805,70.4182,8846.0
2021-10-05 12:00:00,74.71,74.74,74.7,74.74,4916.0,70.4277,70.4559,70.4182,70.4559,4916.0
2021-10-05 12:05:00,74.74,74.79,74.72,74.77,6700.0,70.4559,70.5031,70.4371,70.4842,6700.0
2021-10-05 12:10:00,74.79,74.83,74.79,74.79,5009.0,70.5031,70.5408,70.5031,70.5031,5009.0
2021-10-05 12:15:00,74.78,74.78,74.66,74.67,6215.0,70.4936,70.4936,70.3805,70.3899,6215.0
2021-10-05 12:20:00,74.67,74.67,74.55,74.56,5322.0,70.3899,70.3899,70.2768,70.2863,5322.0
2021-10-05 12:25:00,74.56,74.6,74.54,74.57,7273.0,70.2863,70.324,70.2674,70.2957,7273.0
2021-10-05 12:30:00,74.56,74.6,74.51,74.57,5719.0,70.2863,70.324,70.2391,70.2957,5719.0
2021-10-05 12:35:00,74.58,74.58,74.52,74.56,6596.0,70.3051,70.3051,70.2485,70.2863,6596.0
2021-10-05 12:40:00,74.55,74.56,74.51,74.52,5733.0,70.2768,70.2863,70.2391,70.2485,5733.0
2021-10-05 12:45:00,74.52,74.65,74.51,74.64,11358.0,70.2485,70.3711,70.2391,70.3617,11358.0
2021-10-05 12:50:00,74.63,74.63,74.57,74.59,5254.0,70.3522,70.3522,70.2957,70.3145,5254.0
2021-10-05 12:55:00,74.59,74.63,74.58,74.63,8158.0,70.3145,70.3522,70.3051,70.3522,8158.0
2021-10-05 13:00:00,74.62,74.65,74.58,74.62,5320.0,70.3428,70.3711,70.3051,70.3428,5320.0
2021-10-05 13:05:00,74.63,74.68,74.62,74.68,3954.0,70.3522,70.3994,70.3428,70.3994,3954.0
2021-10-05 13:10:00,74.68,74.75,74.67,74.7,3001.0,70.3994,70.4654,70.3899,70.4182,3001.0
2021-10-05 13:15:00,74.71,74.8,74.69,74.78,15427.0,70.4277,70.5125,70.4088,70.4936,15427.0
2021-10-05 13:20:00,74.79,74.84,74.79,74.84,6037.0,70.5031,70.5502,70.5031,70.5502,6037.0
2021-10-05 13:25:00,74.85,74.85,74.8,74.83,6905.0,70.5596,70.5596,70.5125,70.5408,6905.0
2021-10-05 13:30:00,74.83,74.9,74.83,74.88,4981.0,70.5408,70.6068,70.5408,70.5879,4981.0
2021-10-05 13:35:00,74.89,74.89,74.85,74.88,3924.0,70.5973,70.5973,70.5596,70.5879,3924.0
2021-10-05 13:40:00,74.89,74.94,74.88,74.92,7188.0,70.5973,70.6445,70.5879,70.6256,7188.0
2021-10-05 13:45:00,74.92,74.92,74.86,74.88,4761.0,70.6256,70.6256,70.5691,70.5879,4761.0
2021-10-05 13:50:00,74.89,74.92,74.86,74.87,5210.0,70.5973,70.6256,70.5691,70.5785,5210.0
2021-10-05 13:55:00,74.86,74.86,74.81,74.82,2584.0,70.5691,70.5691,70.5219,70.5314,2584.0
2021-10-05 14:00:00,74.81,74.89,74.79,74.82,7050.0,70.5219,70.5973,70.5031,70.5314,7050.0
2021-10-05 14:05:00,74.81,74.81,74.72,74.74,3983.0,70.5219,70.5219,70.4371,70.4559,3983.0
2021-10-05 14:10:00,74.73,74.76,74.71,74.73,6794.0,70.4465,70.4748,70.4277,70.4465,6794.0
2021-10-05 14:15:00,74.73,74.73,74.69,74.69,4273.0,70.4465,70.4465,70.4088,70.4088,4273.0
2021-10-05 14:20:00,74.7,74.7,74.67,74.68,3054.0,70.4182,70.4182,70.3899,70.3994,3054.0
2021-10-05 14:25:00,74.68,74.73,74.68,74.73,2669.0,70.3994,70.4465,70.3994,70.4465,2669.0
2021-10-05 14:30:00,74.74,74.78,74.74,74.76,5712.0,70.4559,70.4936,70.4559,70.4748,5712.0
2021-10-05 14:35:00,74.76,74.76,74.7,74.72,4482.0,70.4748,70.4748,70.4182,70.4371,4482.0
2021-10-05 14:40:00,74.72,74.76,74.71,74.73,5368.0,70.4371,70.4748,70.4277,70.4465,5368.0
2021-10-05 14:45:00,74.73,74.77,74.71,74.72,5524.0,70.4465,70.4842,70.4277,70.4371,5524.0
2021-10-05 14:50:00,74.73,74.75,74.71,74.71,3330.0,70.4465,70.4654,70.4277,70.4277,3330.0
2021-10-05 14:55:00,74.7,74.75,74.68,74.74,8194.0,70.4182,70.4654,70.3994,70.4559,8194.0
2021-10-05 15:00:00,74.72,74.73,74.68,74.72,3535.0,70.4371,70.4465,70.3994,70.4371,3535.0
2021-10-05 15:05:00,74.72,74.72,74.66,74.67,5930.0,70.4371,70.4371,70.3805,70.3899,5930.0
2021-10-05 15:10:00,74.67,74.69,74.63,74.69,4588.0,70.3899,70.4088,70.3522,70.4088,4588.0
2021-10-05 15:15:00,74.69,74.73,74.67,74.7,4576.0,70.4088,70.4465,70.3899,70.4182,4576.0
2021-10-05 15:20:00,74.69,74.69,74.61,74.62,6704.0,70.4088,70.4088,70.3334,70.3428,6704.0
2021-10-05 15:25:00,74.62,74.64,74.58,74.62,7697.0,70.3428,70.3617,70.3051,70.3428,7697.0
2021-10-05 15:30:00,74.61,74.66,74.59,74.66,9739.0,70.3334,70.3805,70.3145,70.3805,9739.0
2021-10-05 15:35:00,74.67,74.76,74.66,74.68,10055.0,70.3899,70.4748,70.3805,70.3994,10055.0
2021-10-05 15:40:00,74.67,74.72,74.67,74.68,12449.0,70.3899,70.4371,70.3899,70.3994,12449.0
2021-10-05 15:45:00,74.66,74.67,74.6,74.61,13362.0,70.3805,70.3899,70.324,70.3334,13362.0
2021-10-05 15:50:00,74.61,74.61,74.44,74.47,39148.0,70.3334,70.3334,70.1731,70.2014,39148.0
2021-10-05 15:55:00,74.46,74.46,74.4,74.44,101501.0,70.192,70.192,70.1354,70.1731,101501.0
2021-10-06 09:30:00,73.8,74.89,73.71,73.87,39659.0,69.5698,70.5973,69.485,69.6358,39659.0
2021-10-06 09:35:00,73.94,74.11,73.92,73.96,9800.0,69.7018,69.862,69.6829,69.7206,9800.0
2021-10-06 09:40:00,73.97,74.15,73.97,74.13,9648.0,69.7301,69.8998,69.7301,69.8809,9648.0
2021-10-06 09:45:00,74.12,74.16,73.99,74.03,18233.0,69.8715,69.9092,69.7489,69.7866,18233.0
2021-10-06 09:50:00,73.98,73.98,73.72,73.78,15625.0,69.7395,69.7395,69.4944,69.551,15625.0
2021-10-06 09:55:00,73.76,73.77,73.57,73.59,11576.0,69.5321,69.5415,69.353,69.3719,11576.0
2021-10-06 10:00:00,73.55,73.57,73.25,73.32,17278.0,69.3341,69.353,69.0513,69.1173,17278.0
2021-10-06 10:05:00,73.33,73.43,73.24,73.37,11628.0,69.1268,69.221,69.0419,69.1645,11628.0
2021-10-06 10:10:00,73.34,73.55,73.29,73.53,8325.0,69.1362,69.3341,69.0891,69.3153,8325.0
2021-10-06 10:15:00,73.52,73.53,73.29,73.3,11625.0,69.3059,69.3153,69.0891,69.0985,11625.0
2021-10-06 10:20:00,73.29,73.74,73.29,73.74,11490.0,69.0891,69.5133,69.0891,69.5133,11490.0
2021-10-06 10:25:00,73.77,73.83,73.68,73.82,11197.0,69.5415,69.5981,69.4567,69.5887,11197.0
2021-10-06 10:30:00,73.79,73.88,73.74,73.75,19225.0,69.5604,69.6452,69.5133,69.5227,19225.0
2021-10-06 10:35:00,73.76,73.8,73.65,73.76,22998.0,69.5321,69.5698,69.4284,69.5321,22998.0
2021-10-06 10:40:00,73.77,73.77,73.54,73.54,25608.0,69.5415,69.5415,69.3247,69.3247,25608.0
2021-10-06 10:45:00,73.54,73.65,73.42,73.65,17420.0,69.3247,69.4284,69.2116,69.4284,17420.0
2021-10-06 10:50:00,73.67,73.67,73.5,73.65,27675.0,69.4473,69.4473,69.287,69.4284,27675.0
2021-10-06 10:55:00,73.65,73.65,73.43,73.47,13348.0,69.4284,69.4284,69.221,69.2587,13348.0
2021-10-06 11:00:00,73.48,73.59,73.42,73.58,20617.0,69.2682,69.3719,69.2116,69.3624,20617.0
2021-10-06 11:05:00,73.57,73.58,73.47,73.49,8092.0,69.353,69.3624,69.2587,69.2776,8092.0
2021-10-06 11:10:00,73.51,73.56,73.44,73.55,12121.0,69.2964,69.3436,69.2305,69.3341,12121.0
2021-10-06 11:15:00,73.54,73.59,73.52,73.55,20744.0,69.3247,69.3719,69.3059,69.3341,20744.0
2021-10-06 11:20:00,73.54,73.54,73.3,73.3,18543.0,69.3247,69.3247,69.0985,69.0985,18543.0
2021-10-06 11:25:00,73.29,73.32,73.17,73.17,16798.0,69.0891,69.1173,68.9759,68.9759,16798.0
2021-10-06 11:30:00,73.19,73.26,73.09,73.21,18031.0,68.9948,69.0608,68.9005,69.0136,18031.0
2021-10-06 11:35:00,73.17,73.25,73.17,73.23,4115.0,68.9759,69.0513,68.9759,69.0325,4115.0
2021-10-06 11:40:00,73.23,73.24,73.12,73.12,8736.0,69.0325,69.0419,68.9288,68.9288,8736.0
2021-10-06 11:45:00,73.13,73.18,73.1,73.16,15294.0,68.9382,68.9854,68.9099,68.9665,15294.0
2021-10-06 11:50:00,73.15,73.32,73.15,73.31,11121.0,68.9571,69.1173,68.9571,69.1079,11121.0
2021-10-06 11:55:00,73.31,73.36,73.3,73.35,7490.0,69.1079,69.155,69.0985,69.1456,7490.0
2021-10-06 12:00:00,73.38,73.41,73.3,73.3,7641.0,69.1739,69.2022,69.0985,69.0985,7641.0
2021-10-06 12:05:00,73.3,73.3,73.08,73.11,13358.0,69.0985,69.0985,68.8911,68.9194,13358.0
2021-10-06 12:10:00,73.12,73.12,73.06,73.1,8129.0,68.9288,68.9288,68.8722,68.9099,8129.0
2021-10-06 12:15:00,73.08,73.23,73.05,73.21,12864.0,68.8911,69.0325,68.8628,69.0136,12864.0
2021-10-06 12:20:00,73.2,73.2,73.11,73.18,10127.0,69.0042,69.0042,68.9194,68.9854,10127.0
2021-10-06 12:25:00,73.17,73.24,73.09,73.17,11434.0,68.9759,69.0419,68.9005,68.9759,11434.0
2021-10-06 12:30:00,73.17,73.19,73.14,73.18,6864.0,68.9759,68.9948,68.9476,68.9854,6864.0
2021-10-06 12:35:00,73.19,73.21,73.14,73.2,7270.0,68.9948,69.0136,68.9476,69.0042,7270.0
2021-10-06 12:40:00,73.2,73.31,73.16,73.3,17102.0,69.0042,69.1079,68.9665,69.0985,17102.0
2021-10-06 12:45:00,73.3,73.31,73.18,73.2,8469.0,69.0985,69.1079,68.9854,69.0042,8469.0
2021-10-06 12:50:00,73.22,73.26,73.2,73.2,5347.0,69.0231,69.0608,69.0042,69.0042,5347.0
2021-10-06 12:55:00,73.2,73.27,73.19,73.2,3838.0,69.0042,69.0702,68.9948,69.0042,3838.0
2021-10-06 13:00:00,73.2,73.23,73.13,73.16,7499.0,69.0042,69.0325,68.9382,68.9665,7499.0
2021-10-06 13:05:00,73.15,73.15,73.05,73.08,7939.0,68.9571,68.9571,68.8628,68.8911,7939.0
2021-10-06 13:10:00,73.06,73.15,73.04,73.15,8686.0,68.8722,68.9571,68.8534,68.9571,8686.0
2021-10-06 13:15:00,73.17,73.21,73.16,73.19,3844.0,68.9759,69.0136,68.9665,68.9948,3844.0
2021-10-06 13:20:00,73.2,73.31,73.17,73.3,8059.0,69.0042,69.1079,68.9759,69.0985,8059.0
2021-10-06 13:25:00,73.3,73.4,73.28,73.39,14452.0,69.0985,69.1927,69.0796,69.1833,14452.0
2021-10-06 13:30:00,73.4,73.56,73.4,73.56,15123.0,69.1927,69.3436,69.1927,69.3436,15123.0
2021-10-06 13:35:00,73.54,73.6,73.5,73.59,31008.0,69.3247,69.3813,69.287,69.3719,31008.0
2021-10-06 13:40:00,73.59,73.67,73.58,73.65,13400.0,69.3719,69.4473,69.3624,69.4284,13400.0
2021-10-06 13:45:00,73.66,73.67,73.59,73.65,16872.0,69.4378,69.4473,69.3719,69.4284,16872.0
2021-10-06 13:50:00,73.65,73.65,73.4,73.4,15753.0,69.4284,69.4284,69.1927,69.1927,15753.0
2021-10-06 13:55:00,73.41,73.6,73.4,73.6,19621.0,69.2022,69.3813,69.1927,69.3813,19621.0
2021-10-06 14:00:00,73.6,73.74,73.56,73.74,21495.0,69.3813,69.5133,69.3436,69.5133,21495.0
2021-10-06 14:05:00,73.73,73.82,73.71,73.82,13207.0,69.5038,69.5887,69.485,69.5887,13207.0
2021-10-06 14:10:00,73.82,73.98,73.82,73.98,6789.0,69.5887,69.7395,69.5887,69.7395,6789.0
2021-10-06 14:15:00,74.0,74.03,73.97,74.03,7861.0,69.7584,69.7866,69.7301,69.7866,7861.0
2021-10-06 14:20:00,74.04,74.05,73.96,73.96,4484.0,69.7961,69.8055,69.7206,69.7206,4484.0
2021-10-06 14:25:00,73.96,74.05,73.96,74.05,6523.0,69.7206,69.8055,69.7206,69.8055,6523.0
2021-10-06 14:30:00,74.04,74.09,74.01,74.07,3859.0,69.7961,69.8432,69.7678,69.8243,3859.0
2021-10-06 14:35:00,74.08,74.13,74.06,74.1,7130.0,69.8338,69.8809,69.8149,69.8526,7130.0
2021-10-06 14:40:00,74.12,74.2,74.12,74.19,6403.0,69.8715,69.9469,69.8715,69.9375,6403.0
2021-10-06 14:45:00,74.19,74.22,74.15,74.18,7936.0,69.9375,69.9657,69.8998,69.928,7936.0
2021-10-06 14:50:00,74.21,74.21,74.08,74.16,10386.0,69.9563,69.9563,69.8338,69.9092,10386.0
2021-10-06 14:55:00,74.17,74.17,74.02,74.03,11382.0,69.9186,69.9186,69.7772,69.7866,11382.0
2021-10-06 15:00:00,74.03,74.1,74.02,74.04,7250.0,69.7866,69.8526,69.7772,69.7961,7250.0
2021-10-06 15:05:00,74.05,74.13,74.03,74.07,7583.0,69.8055,69.8809,69.7866,69.8243,7583.0
2021-10-06 15:10:00,74.08,74.17,74.03,74.09,5037.0,69.8338,69.9186,69.7866,69.8432,5037.0
2021-10-06 15:15:00,74.1,74.16,74.08,74.09,7815.0,69.8526,69.9092,69.8338,69.8432,7815.0
2021-10-06 15:20:00,74.09,74.13,74.04,74.11,6333.0,69.8432,69.8809,69.7961,69.862,6333.0
2021-10-06 15:25:00,74.13,74.19,74.11,74.18,11569.0,69.8809,69.9375,69.862,69.928,11569.0
2021-10-06 15:30:00,74.17,74.28,74.13,74.22,20415.0,69.9186,70.0223,69.8809,69.9657,20415.0
2021-10-06 15:35:00,74.23,74.23,74.09,74.14,19521.0,69.9752,69.9752,69.8432,69.8903,19521.0
2021-10-06 15:40:00,74.14,74.23,74.11,74.23,37814.0,69.8903,69.9752,69.862,69.9752,37814.0
2021-10-06 15:45:00,74.22,74.36,74.2,74.33,32664.0,69.9657,70.0977,69.9469,70.0694,32664.0
2021-10-06 15:50:00,74.33,74.46,74.32,74.39,65906.0,70.0694,70.192,70.06,70.126,65906.0
2021-10-06 15:55:00,74.37,74.41,74.28,74.36,121596.0,70.1071,70.1449,70.0223,70.0977,121596.0
2021-10-07 09:30:00,75.0,75.3,74.91,75.3,35748.0,70.701,70.9838,70.6162,70.9838,35748.0
2021-10-07 09:35:00,75.3,75.41,75.12,75.31,12776.0,70.9838,71.0875,70.8142,70.9933,12776.0
2021-10-07 09:40:00,75.29,75.35,74.98,75.02,8198.0,70.9744,71.031,70.6822,70.7199,8198.0
2021-10-07 09:45:00,75.05,75.15,74.93,74.96,9805.0,70.7482,70.8424,70.635,70.6633,9805.0
2021-10-07 09:50:00,74.99,75.17,74.99,75.09,8825.0,70.6916,70.8613,70.6916,70.7859,8825.0
2021-10-07 09:55:00,75.11,75.19,75.07,75.19,8961.0,70.8047,70.8801,70.767,70.8801,8961.0
2021-10-07 10:00:00,75.23,75.26,75.2,75.26,7003.0,70.9179,70.9461,70.8896,70.9461,7003.0
2021-10-07 10:05:00,75.25,75.31,75.25,75.3,6369.0,70.9367,70.9933,70.9367,70.9838,6369.0
2021-10-07 10:10:00,75.3,75.4,75.29,75.4,10764.0,70.9838,71.0781,70.9744,71.0781,10764.0
2021-10-07 10:15:00,75.42,75.45,75.37,75.45,11286.0,71.097,71.1252,71.0498,71.1252,11286.0
2021-10-07 10:20:00,75.45,75.48,75.35,75.35,15757.0,71.1252,71.1535,71.031,71.031,15757.0
2021-10-07 10:25:00,75.34,75.36,75.23,75.24,16438.0,71.0215,71.0404,70.9179,70.9273,16438.0
2021-10-07 10:30:00,75.24,75.39,75.23,75.39,13779.0,70.9273,71.0687,70.9179,71.0687,13779.0
2021-10-07 10:35:00,75.39,75.4,75.23,75.23,5826.0,71.0687,71.0781,70.9179,70.9179,5826.0
2021-10-07 10:40:00,75.21,75.3,75.21,75.24,6540.0,70.899,70.9838,70.899,70.9273,6540.0
2021-10-07 10:45:00,75.25,75.36,75.24,75.35,11631.0,70.9367,71.0404,70.9273,71.031,11631.0
2021-10-07 10:50:00,75.35,75.48,75.34,75.46,6285.0,71.031,71.1535,71.0215,71.1347,6285.0
2021-10-07 10:55:00,75.47,75.52,75.47,75.47,9671.0,71.1441,71.1912,71.1441,71.1441,9671.0
2021-10-07 11:00:00,75.48,75.49,75.3,75.34,20476.0,71.1535,71.1629,70.9838,71.0215,20476.0
2021-10-07 11:05:00,75.34,75.39,75.29,75.36,10948.0,71.0215,71.0687,70.9744,71.0404,10948.0
2021-10-07 11:10:00,75.38,75.38,75.24,75.24,9366.0,71.0593,71.0593,70.9273,70.9273,9366.0
2021-10-07 11:15:00,75.24,75.28,75.21,75.27,15634.0,70.9273,70.965,70.899,70.9556,15634.0
2021-10-07 11:20:00,75.27,75.4,75.27,75.38,7060.0,70.9556,71.0781,70.9556,71.0593,7060.0
2021-10-07 11:25:00,75.38,75.51,75.38,75.51,7985.0,71.0593,71.1818,71.0593,71.1818,7985.0
2021-10-07 11:30:00,75.5,75.57,75.49,75.51,6646.0,71.1724,71.2384,71.1629,71.1818,6646.0
2021-10-07 11:35:00,75.52,75.53,75.47,75.51,6299.0,71.1912,71.2007,71.1441,71.1818,6299.0
2021-10-07 11:40:00,75.51,75.53,75.5,75.52,7929.0,71.1818,71.2007,71.1724,71.1912,7929.0
2021-10-07 11:45:00,75.53,75.53,75.5,75.52,3433.0,71.2007,71.2007,71.1724,71.1912,3433.0
2021-10-07 11:50:00,75.51,75.55,75.48,75.55,5646.0,71.1818,71.2195,71.1535,71.2195,5646.0
2021-10-07 11:55:00,75.56,75.65,75.56,75.63,8179.0,71.2289,71.3138,71.2289,71.2949,8179.0
2021-10-07 12:00:00,75.62,75.72,75.62,75.72,6461.0,71.2855,71.3798,71.2855,71.3798,6461.0
2021-10-07 12:05:00,75.7,75.72,75.66,75.7,4419.0,71.3609,71.3798,71.3232,71.3609,4419.0
2021-10-07 12:10:00,75.68,75.7,75.66,75.67,2948.0,71.3421,71.3609,71.3232,71.3326,2948.0
2021-10-07 12:15:00,75.65,75.68,75.6,75.64,5460.0,71.3138,71.3421,71.2666,71.3043,5460.0
2021-10-07 12:20:00,75.64,75.67,75.64,75.66,2492.0,71.3043,71.3326,71.3043,71.3232,2492.0
2021-10-07 12:25:00,75.65,75.65,75.62,75.64,3290.0,71.3138,71.3138,71.2855,71.3043,3290.0
2021-10-07 12:30:00,75.63,75.67,75.63,75.67,6658.0,71.2949,71.3326,71.2949,71.3326,6658.0
2021-10-07 12:35:00,75.65,75.71,75.65,75.71,6890.0,71.3138,71.3703,71.3138,71.3703,6890.0
2021-10-07 12:40:00,75.71,75.75,75.69,75.73,8311.0,71.3703,71.408,71.3515,71.3892,8311.0
2021-10-07 12:45:00,75.73,75.75,75.69,75.7,7082.0,71.3892,71.408,71.3515,71.3609,7082.0
2021-10-07 12:50:00,75.7,75.71,75.64,75.68,6518.0,71.3609,71.3703,71.3043,71.3421,6518.0
2021-10-07 12:55:00,75.69,75.73,75.68,75.72,4367.0,71.3515,71.3892,71.3421,71.3798,4367.0
2021-10-07 13:00:00,75.73,75.73,75.66,75.66,3289.0,71.3892,71.3892,71.3232,71.3232,3289.0
2021-10-07 13:05:00,75.66,75.68,75.63,75.66,6296.0,71.3232,71.3421,71.2949,71.3232,6296.0
2021-10-07 13:10:00,75.67,75.69,75.64,75.66,2986.0,71.3326,71.3515,71.3043,71.3232,2986.0
2021-10-07 13:15:00,75.67,75.67,75.65,75.65,4264.0,71.3326,71.3326,71.3138,71.3138,4264.0
2021-10-07 13:20:00,75.66,75.66,75.62,75.66,4866.0,71.3232,71.3232,71.2855,71.3232,4866.0
2021-10-07 13:25:00,75.65,75.74,75.64,75.74,4910.0,71.3138,71.3986,71.3043,71.3986,4910.0
2021-10-07 13:30:00,75.74,75.74,75.68,75.71,5844.0,71.3986,71.3986,71.3421,71.3703,5844.0
2021-10-07 13:35:00,75.7,75.74,75.69,75.7,3712.0,71.3609,71.3986,71.3515,71.3609,3712.0
2021-10-07 13:40:00,75.7,75.75,75.7,75.74,4112.0,71.3609,71.408,71.3609,71.3986,4112.0
2021-10-07 13:45:00,75.72,75.72,75.67,75.67,4442.0,71.3798,71.3798,71.3326,71.3326,4442.0
2021-10-07 13:50:00,75.66,75.71,75.64,75.7,3631.0,71.3232,71.3703,71.3043,71.3609,3631.0
2021-10-07 13:55:00,75.7,75.74,75.7,75.71,10864.0,71.3609,71.3986,71.3609,71.3703,10864.0
2021-10-07 14:00:00,75.71,75.74,75.65,75.68,7496.0,71.3703,71.3986,71.3138,71.3421,7496.0
2021-10-07 14:05:00,75.68,75.69,75.62,75.62,7343.0,71.3421,71.3515,71.2855,71.2855,7343.0
2021-10-07 14:10:00,75.6,75.63,75.58,75.61,4236.0,71.2666,71.2949,71.2478,71.2761,4236.0
2021-10-07 14:15:00,75.61,75.61,75.58,75.59,4545.0,71.2761,71.2761,71.2478,71.2572,4545.0
2021-10-07 14:20:00,75.58,75.61,75.56,75.56,2508.0,71.2478,71.2761,71.2289,71.2289,2508.0
2021-10-07 14:25:00,75.55,75.56,75.54,75.55,4508.0,71.2195,71.2289,71.2101,71.2195,4508.0
2021-10-07 14:30:00,75.54,75.57,75.51,75.52,3382.0,71.2101,71.2384,71.1818,71.1912,3382.0
2021-10-07 14:35:00,75.53,75.54,75.49,75.54,8170.0,71.2007,71.2101,71.1629,71.2101,8170.0
2021-10-07 14:40:00,75.53,75.57,75.51,75.54,11374.0,71.2007,71.2384,71.1818,71.2101,11374.0
2021-10-07 14:45:00,75.53,75.59,75.51,75.55,11440.0,71.2007,71.2572,71.1818,71.2195,11440.0
2021-10-07 14:50:00,75.54,75.54,75.44,75.46,3122.0,71.2101,71.2101,71.1158,71.1347,3122.0
2021-10-07 14:55:00,75.45,75.48,75.41,75.41,4831.0,71.1252,71.1535,71.0875,71.0875,4831.0
2021-10-07 15:00:00,75.41,75.44,75.37,75.4,10803.0,71.0875,71.1158,71.0498,71.0781,10803.0
2021-10-07 15:05:00,75.41,75.48,75.41,75.48,6909.0,71.0875,71.1535,71.0875,71.1535,6909.0
2021-10-07 15:10:00,75.47,75.54,75.44,75.54,5057.0,71.1441,71.2101,71.1158,71.2101,5057.0
2021-10-07 15:15:00,75.53,75.57,75.51,75.51,5515.0,71.2007,71.2384,71.1818,71.1818,5515.0
2021-10-07 15:20:00,75.52,75.56,75.51,75.51,6489.0,71.1912,71.2289,71.1818,71.1818,6489.0
2021-10-07 15:25:00,75.52,75.53,75.47,75.5,10032.0,71.1912,71.2007,71.1441,71.1724,10032.0
2021-10-07 15:30:00,75.5,75.56,75.46,75.53,19698.0,71.1724,71.2289,71.1347,71.2007,19698.0
2021-10-07 15:35:00,75.53,75.53,75.44,75.44,10750.0,71.2007,71.2007,71.1158,71.1158,10750.0
2021-10-07 15:40:00,75.43,75.46,75.35,75.35,15498.0,71.1064,71.1347,71.031,71.031,15498.0
2021-10-07 15:45:00,75.34,75.37,75.29,75.36,20787.0,71.0215,71.0498,70.9744,71.0404,20787.0
2021-10-07 15:50:00,75.37,75.37,75.23,75.32,34445.0,71.0498,71.0498,70.9179,71.0027,34445.0
2021-10-07 15:55:00,75.34,75.34,75.15,75.26,96037.0,71.0215,71.0215,70.8424,70.9461,96037.0
2021-10-08 09:30:00,75.13,75.44,75.13,75.41,29315.0,70.8236,71.1158,70.8236,71.0875,29315.0
2021-10-08 09:35:00,75.39,75.48,75.31,75.32,14792.0,71.0687,71.1535,70.9933,71.0027,14792.0
2021-10-08 09:40:00,75.32,75.54,75.29,75.33,35749.0,71.0027,71.2101,70.9744,71.0121,35749.0
2021-10-08 09:45:00,75.33,75.44,75.25,75.33,23870.0,71.0121,71.1158,70.9367,71.0121,23870.0
2021-10-08 09:50:00,75.37,75.39,75.22,75.38,13059.0,71.0498,71.0687,70.9084,71.0593,13059.0
2021-10-08 09:55:00,75.37,75.66,75.37,75.62,23310.0,71.0498,71.3232,71.0498,71.2855,23310.0
2021-10-08 10:00:00,75.63,75.8,75.61,75.73,17785.0,71.2949,71.4552,71.2761,71.3892,17785.0
2021-10-08 10:05:00,75.73,75.81,75.67,75.8,9772.0,71.3892,71.4646,71.3326,71.4552,9772.0
2021-10-08 10:10:00,75.75,75.84,75.75,75.82,16722.0,71.408,71.4929,71.408,71.474,16722.0
2021-10-08 10:15:00,75.81,75.87,75.76,75.76,9454.0,71.4646,71.5212,71.4175,71.4175,9454.0
2021-10-08 10:20:00,75.76,75.82,75.72,75.8,11245.0,71.4175,71.474,71.3798,71.4552,11245.0
2021-10-08 10:25:00,75.8,75.8,75.66,75.66,15375.0,71.4552,71.4552,71.3232,71.3232,15375.0
2021-10-08 10:30:00,75.67,75.71,75.59,75.59,45312.0,71.3326,71.3703,71.2572,71.2572,45312.0
2021-10-08 10:35:00,75.6,75.77,75.6,75.73,15435.0,71.2666,71.4269,71.2666,71.3892,15435.0
2021-10-08 10:40:00,75.73,75.75,75.51,75.58,19106.0,71.3892,71.408,71.1818,71.2478,19106.0
2021-10-08 10:45:00,75.59,75.71,75.57,75.71,4877.0,71.2572,71.3703,71.2384,71.3703,4877.0
2021-10-08 10:50:00,75.71,75.82,75.69,75.79,26809.0,71.3703,71.474,71.3515,71.4458,26809.0
2021-10-08 10:55:00,75.78,75.8,75.7,75.71,43089.0,71.4363,71.4552,71.3609,71.3703,43089.0
2021-10-08 11:00:00,75.72,75.85,75.71,75.76,32802.0,71.3798,71.5023,71.3703,71.4175,32802.0
2021-10-08 11:05:00,75.74,75.96,75.71,75.95,49236.0,71.3986,71.606,71.3703,71.5966,49236.0
2021-10-08 11:10:00,75.94,76.0,75.83,75.9,34871.0,71.5872,71.6437,71.4835,71.5494,34871.0
2021-10-08 11:15:00,75.89,75.9,75.86,75.86,13788.0,71.54,71.5494,71.5117,71.5117,13788.0
2021-10-08 11:20:00,75.86,75.87,75.68,75.69,60211.0,71.5117,71.5212,71.3421,71.3515,60211.0
2021-10-08 11:25:00,75.7,75.72,75.64,75.67,19884.0,71.3609,71.3798,71.3043,71.3326,19884.0
2021-10-08 11:30:00,75.67,75.71,75.52,75.53,29439.0,71.3326,71.3703,71.1912,71.2007,29439.0
2021-10-08 11:35:00,75.52,75.58,75.52,75.53,18531.0,71.1912,71.2478,71.1912,71.2007,18531.0
2021-10-08 11:40:00,75.52,75.57,75.49,75.49,16824.0,71.1912,71.2384,71.1629,71.1629,16824.0
2021-10-08 11:45:00,75.5,75.54,75.44,75.45,12770.0,71.1724,71.2101,71.1158,71.1252,12770.0
2021-10-08 11:50:00,75.46,75.52,75.43,75.43,28652.0,71.1347,71.1912,71.1064,71.1064,28652.0
2021-10-08 11:55:00,75.42,75.46,75.39,75.44,38155.0,71.097,71.1347,71.0687,71.1158,38155.0
2021-10-08 12:00:00,75.43,75.44,75.39,75.41,17696.0,71.1064,71.1158,71.0687,71.0875,17696.0
2021-10-08 12:05:00,75.4,75.43,75.39,75.41,9833.0,71.0781,71.1064,71.0687,71.0875,9833.0
2021-10-08 12:10:00,75.41,75.41,75.37,75.41,2494.0,71.0875,71.0875,71.0498,71.0875,2494.0
2021-10-08 12:15:00,75.41,75.42,75.27,75.28,18575.0,71.0875,71.097,70.9556,70.965,18575.0
2021-10-08 12:20:00,75.27,75.3,75.25,75.28,8450.0,70.9556,70.9838,70.9367,70.965,8450.0
2021-10-08 12:25:00,75.26,75.27,75.18,75.19,8885.0,70.9461,70.9556,70.8707,70.8801,8885.0
2021-10-08 12:30:00,75.18,75.24,75.17,75.24,12531.0,70.8707,70.9273,70.8613,70.9273,12531.0
2021-10-08 12:35:00,75.23,75.31,75.23,75.31,8371.0,70.9179,70.9933,70.9179,70.9933,8371.0
2021-10-08 12:40:00,75.31,75.36,75.31,75.33,13403.0,70.9933,71.0404,70.9933,71.0121,13403.0
2021-10-08 12:45:00,75.32,75.34,75.29,75.3,8339.0,71.0027,71.0215,70.9744,70.9838,8339.0
2021-10-08 12:50:00,75.31,75.4,75.3,75.39,16019.0,70.9933,71.0781,70.9838,71.0687,16019.0
2021-10-08 12:55:00,75.39,75.39,75.29,75.31,8024.0,71.0687,71.0687,70.9744,70.9933,8024.0
2021-10-08 13:00:00,75.31,75.33,75.29,75.3,4517.0,70.9933,71.0121,70.9744,70.9838,4517.0
2021-10-08 13:05:00,75.3,75.3,75.22,75.22,5804.0,70.9838,70.9838,70.9084,70.9084,5804.0
2021-10-08 13:10:00,75.22,75.25,75.21,75.24,5316.0,70.9084,70.9367,70.899,70.9273,5316.0
2021-10-08 13:15:00,75.22,75.22,75.08,75.08,14320.0,70.9084,70.9084,70.7764,70.7764,14320.0
2021-10-08 13:20:00,75.1,75.15,75.08,75.11,9330.0,70.7953,70.8424,70.7764,70.8047,9330.0
2021-10-08 13:25:00,75.12,75.21,75.11,75.2,11755.0,70.8142,70.899,70.8047,70.8896,11755.0
2021-10-08 13:30:00,75.2,75.26,75.19,75.26,20056.0,70.8896,70.9461,70.8801,70.9461,20056.0
2021-10-08 13:35:00,75.26,75.28,75.23,75.23,10029.0,70.9461,70.965,70.9179,70.9179,10029.0
2021-10-08 13:40:00,75.24,75.28,75.23,75.23,6298.0,70.9273,70.965,70.9179,70.9179,6298.0
2021-10-08 13:45:00,75.23,75.28,75.22,75.28,9512.0,70.9179,70.965,70.9084,70.965,9512.0
2021-10-08 13:50:00,75.28,75.32,75.27,75.31,4740.0,70.965,71.0027,70.9556,70.9933,4740.0
2021-10-08 13:55:00,75.31,75.4,75.3,75.4,8214.0,70.9933,71.0781,70.9838,71.0781,8214.0
2021-10-08 14:00:00,75.41,75.52,75.39,75.5,13142.0,71.0875,71.1912,71.0687,71.1724,13142.0
2021-10-08 14:05:00,75.51,75.57,75.51,75.55,11421.0,71.1818,71.2384,71.1818,71.2195,11421.0
2021-10-08 14:10:00,75.54,75.54,75.49,75.53,13094.0,71.2101,71.2101,71.1629,71.2007,13094.0
2021-10-08 14:15:00,75.53,75.59,75.5,75.58,11161.0,71.2007,71.2572,71.1724,71.2478,11161.0
2021-10-08 14:20:00,75.58,75.63,75.58,75.62,11340.0,71.2478,71.2949,71.2478,71.2855,11340.0
2021-10-08 14:25:00,75.62,75.76,75.62,75.75,19705.0,71.2855,71.4175,71.2855,71.408,19705.0
2021-10-08 14:30:00,75.75,75.75,75.68,75.72,8126.0,71.408,71.408,71.3421,71.3798,8126.0
2021-10-08 14:35:00,75.69,75.71,75.67,75.69,9873.0,71.3515,71.3703,71.3326,71.3515,9873.0
2021-10-08 14:40:00,75.69,75.72,75.69,75.71,8811.0,71.3515,71.3798,71.3515,71.3703,8811.0
2021-10-08 14:45:00,75.7,75.71,75.65,75.7,15006.0,71.3609,71.3703,71.3138,71.3609,15006.0
2021-10-08 14:50:00,75.69,75.71,75.64,75.65,11100.0,71.3515,71.3703,71.3043,71.3138,11100.0
2021-10-08 14:55:00,75.64,75.69,75.63,75.69,8082.0,71.3043,71.3515,71.2949,71.3515,8082.0
2021-10-08 15:00:00,75.67,75.68,75.6,75.65,13041.0,71.3326,71.3421,71.2666,71.3138,13041.0
2021-10-08 15:05:00,75.64,75.68,75.63,75.66,9224.0,71.3043,71.3421,71.2949,71.3232,9224.0
2021-10-08 15:10:00,75.65,75.69,75.62,75.65,12310.0,71.3138,71.3515,71.2855,71.3138,12310.0
2021-10-08 15:15:00,75.65,75.67,75.62,75.65,9266.0,71.3138,71.3326,71.2855,71.3138,9266.0
2021-10-08 15:20:00,75.64,75.65,75.59,75.6,15173.0,71.3043,71.3138,71.2572,71.2666,15173.0
2021-10-08 15:25:00,75.6,75.65,75.59,75.62,16300.0,71.2666,71.3138,71.2572,71.2855,16300.0
2021-10-08 15:30:00,75.62,75.63,75.57,75.61,23408.0,71.2855,71.2949,71.2384,71.2761,23408.0
2021-10-08 15:35:00,75.61,75.61,75.51,75.58,21455.0,71.2761,71.2761,71.1818,71.2478,21455.0
2021-10-08 15:40:00,75.57,75.59,75.52,75.56,23416.0,71.2384,71.2572,71.1912,71.2289,23416.0
2021-10-08 15:45:00,75.56,75.58,75.49,75.51,37907.0,71.2289,71.2478,71.1629,71.1818,37907.0
2021-10-08 15:50:00,75.5,75.52,75.41,75.48,46482.0,71.1724,71.1912,71.0875,71.1535,46482.0
2021-10-08 15:55:00,75.47,75.56,75.46,75.49,110111.0,71.1441,71.2289,71.1347,71.1629,110111.0
2021-10-11 09:30:00,75.16,75.4,75.15,75.16,62166.0,70.8519,71.0781,70.8424,70.8519,62166.0
2021-10-11 09:35:00,75.19,75.5,75.15,75.49,21931.0,70.8801,71.1724,70.8424,71.1629,21931.0
2021-10-11 09:40:00,75.49,75.62,75.47,75.62,25988.0,71.1629,71.2855,71.1441,71.2855,25988.0
2021-10-11 09:45:00,75.63,75.82,75.6,75.8,25351.0,71.2949,71.474,71.2666,71.4552,25351.0
2021-10-11 09:50:00,75.81,76.16,75.81,76.13,38947.0,71.4646,71.7945,71.4646,71.7663,38947.0
2021-10-11 09:55:00,76.12,76.32,76.12,76.27,27210.0,71.7568,71.9454,71.7568,71.8982,27210.0
2021-10-11 10:00:00,76.3,76.37,76.28,76.34,17816.0,71.9265,71.9925,71.9077,71.9642,17816.0
2021-10-11 10:05:00,76.33,76.41,76.32,76.33,17733.0,71.9548,72.0302,71.9454,71.9548,17733.0
2021-10-11 10:10:00,76.33,76.42,76.24,76.28,10997.0,71.9548,72.0396,71.87,71.9077,10997.0
2021-10-11 10:15:00,76.28,76.32,76.13,76.17,16604.0,71.9077,71.9454,71.7663,71.804,16604.0
2021-10-11 10:20:00,76.18,76.25,76.14,76.25,17044.0,71.8134,71.8794,71.7757,71.8794,17044.0
2021-10-11 10:25:00,76.24,76.29,76.23,76.28,23400.0,71.87,71.9171,71.8605,71.9077,23400.0
2021-10-11 10:30:00,76.28,76.29,76.17,76.21,17540.0,71.9077,71.9171,71.804,71.8417,17540.0
2021-10-11 10:35:00,76.21,76.25,76.19,76.24,17075.0,71.8417,71.8794,71.8228,71.87,17075.0
2021-10-11 10:40:00,76.24,76.24,76.09,76.1,10215.0,71.87,71.87,71.7286,71.738,10215.0
2021-10-11 10:45:00,76.11,76.11,76.02,76.08,12746.0,71.7474,71.7474,71.6626,71.7191,12746.0
2021-10-11 10:50:00,76.1,76.2,76.07,76.16,8749.0,71.738,71.8323,71.7097,71.7945,8749.0
2021-10-11 10:55:00,76.17,76.17,76.11,76.12,8517.0,71.804,71.804,71.7474,71.7568,8517.0
2021-10-11 11:00:00,76.11,76.13,75.97,76.0,13669.0,71.7474,71.7663,71.6154,71.6437,13669.0
2021-10-11 11:05:00,76.0,76.03,75.97,75.97,11183.0,71.6437,71.672,71.6154,71.6154,11183.0
2021-10-11 11:10:00,75.98,76.03,75.97,76.01,16306.0,71.6249,71.672,71.6154,71.6531,16306.0
2021-10-11 11:15:00,76.0,76.0,75.84,75.84,14821.0,71.6437,71.6437,71.4929,71.4929,14821.0
2021-10-11 11:20:00,75.84,76.0,75.84,75.99,15264.0,71.4929,71.6437,71.4929,71.6343,15264.0
2021-10-11 11:25:00,75.99,76.02,75.92,75.92,9394.0,71.6343,71.6626,71.5683,71.5683,9394.0
2021-10-11 11:30:00,75.93,76.04,75.93,76.0,22422.0,71.5777,71.6814,71.5777,71.6437,22422.0
2021-10-11 11:35:00,75.99,76.07,75.98,76.05,8511.0,71.6343,71.7097,71.6249,71.6908,8511.0
2021-10-11 11:40:00,76.07,76.13,76.06,76.13,23512.0,71.7097,71.7663,71.7003,71.7663,23512.0
2021-10-11 11:45:00,76.13,76.16,76.12,76.12,7696.0,71.7663,71.7945,71.7568,71.7568,7696.0
2021-10-11 11:50:00,76.13,76.15,76.1,76.13,7265.0,71.7663,71.7851,71.738,71.7663,7265.0
2021-10-11 11:55:00,76.14,76.2,76.13,76.19,5028.0,71.7757,71.8323,71.7663,71.8228,5028.0
2021-10-11 12:00:00,76.2,76.21,76.11,76.11,11520.0,71.8323,71.8417,71.7474,71.7474,11520.0
2021-10-11 12:05:00,76.09,76.11,75.99,76.1,11483.0,71.7286,71.7474,71.6343,71.738,11483.0
2021-10-11 12:10:00,76.1,76.1,75.98,75.98,9057.0,71.738,71.738,71.6249,71.6249,9057.0
2021-10-11 12:15:00,75.99,76.02,75.96,75.97,4606.0,71.6343,71.6626,71.606,71.6154,4606.0
2021-10-11 12:20:00,75.96,76.0,75.91,75.92,24277.0,71.606,71.6437,71.5589,71.5683,24277.0
2021-10-11 12:25:00,75.93,75.96,75.86,75.96,23505.0,71.5777,71.606,71.5117,71.606,23505.0
2021-10-11 12:30:00,75.94,76.04,75.91,76.01,22333.0,71.5872,71.6814,71.5589,71.6531,22333.0
2021-10-11 12:35:00,76.02,76.05,76.0,76.02,5078.0,71.6626,71.6908,71.6437,71.6626,5078.0
2021-10-11 12:40:00,76.01,76.04,76.0,76.01,6880.0,71.6531,71.6814,71.6437,71.6531,6880.0
2021-10-11 12:45:00,76.02,76.08,76.02,76.06,10406.0,71.6626,71.7191,71.6626,71.7003,10406.0
2021-10-11 12:50:00,76.05,76.05,75.94,75.97,8483.0,71.6908,71.6908,71.5872,71.6154,8483.0
2021-10-11 12:55:00,75.97,76.01,75.89,75.93,4726.0,71.6154,71.6531,71.54,71.5777,4726.0
2021-10-11 13:00:00,75.92,75.92,75.79,75.82,9953.0,71.5683,71.5683,71.4458,71.474,9953.0
2021-10-11 13:05:00,75.82,75.82,75.74,75.77,8314.0,71.474,71.474,71.3986,71.4269,8314.0
2021-10-11 13:10:00,75.78,75.85,75.78,75.83,4923.0,71.4363,71.5023,71.4363,71.4835,4923.0
2021-10-11 13:15:00,75.84,75.86,75.83,75.85,4680.0,71.4929,71.5117,71.4835,71.5023,4680.0
2021-10-11 13:20:00,75.84,75.85,75.7,75.7,6328.0,71.4929,71.5023,71.3609,71.3609,6328.0
2021-10-11 13:25:00,75.68,75.68,75.6,75.62,17125.0,71.3421,71.3421,71.2666,71.2855,17125.0
2021-10-11 13:30:00,75.62,75.67,75.6,75.64,23749.0,71.2855,71.3326,71.2666,71.3043,23749.0
2021-10-11 13:35:00,75.64,75.71,75.63,75.69,6515.0,71.3043,71.3703,71.2949,71.3515,6515.0
2021-10-11 13:40:00,75.69,75.73,75.68,75.7,8244.0,71.3515,71.3892,71.3421,71.3609,8244.0
2021-10-11 13:45:00,75.7,75.71,75.61,75.65,11061.0,71.3609,71.3703,71.2761,71.3138,11061.0
2021-10-11 13:50:00,75.63,75.68,75.63,75.67,6274.0,71.2949,71.3421,71.2949,71.3326,6274.0
2021-10-11 13:55:00,75.69,75.7,75.64,75.66,9502.0,71.3515,71.3609,71.3043,71.3232,9502.0
2021-10-11 14:00:00,75.65,75.66,75.62,75.64,6692.0,71.3138,71.3232,71.2855,71.3043,6692.0
2021-10-11 14:05:00,75.64,75.69,75.63,75.68,10178.0,71.3043,71.3515,71.2949,71.3421,10178.0
2021-10-11 14:10:00,75.69,75.71,75.67,75.7,6339.0,71.3515,71.3703,71.3326,71.3609,6339.0
2021-10-11 14:15:00,75.71,75.74,75.63,75.64,8268.0,71.3703,71.3986,71.2949,71.3043,8268.0
2021-10-11 14:20:00,75.64,75.64,75.53,75.53,8335.0,71.3043,71.3043,71.2007,71.2007,8335.0
2021-10-11 14:25:00,75.54,75.57,75.51,75.56,11939.0,71.2101,71.2384,71.1818,71.2289,11939.0
2021-10-11 14:30:00,75.56,75.61,75.54,75.59,12209.0,71.2289,71.2761,71.2101,71.2572,12209.0
2021-10-11 14:35:00,75.58,75.58,75.52,75.54,5783.0,71.2478,71.2478,71.1912,71.2101,5783.0
2021-10-11 14:40:00,75.53,75.62,75.52,75.6,13832.0,71.2007,71.2855,71.1912,71.2666,13832.0
2021-10-11 14:45:00,75.61,75.65,75.59,75.61,8412.0,71.2761,71.3138,71.2572,71.2761,8412.0
2021-10-11 14:50:00,75.6,75.62,75.54,75.59,11793.0,71.2666,71.2855,71.2101,71.2572,11793.0
2021-10-11 14:55:00,75.59,75.66,75.59,75.64,10126.0,71.2572,71.3232,71.2572,71.3043,10126.0
2021-10-11 15:00:00,75.63,75.65,75.6,75.65,12289.0,71.2949,71.3138,71.2666,71.3138,12289.0
2021-10-11 15:05:00,75.65,75.65,75.55,75.56,9686.0,71.3138,71.3138,71.2195,71.2289,9686.0
2021-10-11 15:10:00,75.56,75.66,75.56,75.65,11568.0,71.2289,71.3232,71.2289,71.3138,11568.0
2021-10-11 15:15:00,75.66,75.67,75.62,75.65,19176.0,71.3232,71.3326,71.2855,71.3138,19176.0
2021-10-11 15:20:00,75.65,75.67,75.63,75.64,22913.0,71.3138,71.3326,71.2949,71.3043,22913.0
2021-10-11 15:25:00,75.65,75.67,75.58,75.59,26048.0,71.3138,71.3326,71.2478,71.2572,26048.0
2021-10-11 15:30:00,75.58,75.62,75.52,75.53,20729.0,71.2478,71.2855,71.1912,71.2007,20729.0
2021-10-11 15:35:00,75.52,75.54,75.48,75.53,11155.0,71.1912,71.2101,71.1535,71.2007,11155.0
2021-10-11 15:40:00,75.51,75.53,75.48,75.51,22145.0,71.1818,71.2007,71.1535,71.1818,22145.0
2021-10-11 15:45:00,75.51,75.53,75.46,75.51,29941.0,71.1818,71.2007,71.1347,71.1818,29941.0
2021-10-11 15:50:00,75.51,75.51,75.37,75.44,81132.0,71.1818,71.1818,71.0498,71.1158,81132.0
2021-10-11 15:55:00,75.43,75.45,75.37,75.38,107474.0,71.1064,71.1252,71.0498,71.0593,107474.0
2021-10-12 09:30:00,75.18,75.66,75.13,75.51,55181.0,70.8707,71.3232,70.8236,71.1818,55181.0
2021-10-12 09:35:00,75.48,75.57,75.43,75.55,20692.0,71.1535,71.2384,71.1064,71.2195,20692.0
2021-10-12 09:40:00,75.54,75.63,75.49,75.5,43400.0,71.2101,71.2949,71.1629,71.1724,43400.0
2021-10-12 09:45:00,75.51,75.51,75.38,75.41,23576.0,71.1818,71.1818,71.0593,71.0875,23576.0
2021-10-12 09:50:00,75.41,75.6,75.4,75.53,28219.0,71.0875,71.2666,71.0781,71.2007,28219.0
2021-10-12 09:55:00,75.54,75.58,75.35,75.35,10640.0,71.2101,71.2478,71.031,71.031,10640.0
2021-10-12 10:00:00,75.39,75.5,75.27,75.33,20963.0,71.0687,71.1724,70.9556,71.0121,20963.0
2021-10-12 10:05:00,75.36,75.39,75.12,75.13,17905.0,71.0404,71.0687,70.8142,70.8236,17905.0
2021-10-12 10:10:00,75.15,75.23,75.13,75.22,23048.0,70.8424,70.9179,70.8236,70.9084,23048.0
2021-10-12 10:15:00,75.2,75.33,75.01,75.13,20917.0,70.8896,71.0121,70.7105,70.8236,20917.0
2021-10-12 10:20:00,75.15,75.21,75.1,75.12,13864.0,70.8424,70.899,70.7953,70.8142,13864.0
2021-10-12 10:25:00,75.09,75.21,75.06,75.17,24125.0,70.7859,70.899,70.7576,70.8613,24125.0
2021-10-12 10:30:00,75.18,75.19,75.08,75.1,23205.0,70.8707,70.8801,70.7764,70.7953,23205.0
2021-10-12 10:35:00,75.09,75.15,75.03,75.12,32669.0,70.7859,70.8424,70.7293,70.8142,32669.0
2021-10-12 10:40:00,75.11,75.22,75.07,75.08,23916.0,70.8047,70.9084,70.767,70.7764,23916.0
2021-10-12 10:45:00,75.08,75.19,75.06,75.17,12994.0,70.7764,70.8801,70.7576,70.8613,12994.0
2021-10-12 10:50:00,75.17,75.19,74.99,75.0,13064.0,70.8613,70.8801,70.6916,70.701,13064.0
2021-10-12 10:55:00,75.01,75.07,74.94,74.94,11908.0,70.7105,70.767,70.6445,70.6445,11908.0
2021-10-12 11:00:00,74.95,75.11,74.95,75.06,21252.0,70.6539,70.8047,70.6539,70.7576,21252.0
2021-10-12 11:05:00,75.05,75.17,75.02,75.13,7292.0,70.7482,70.8613,70.7199,70.8236,7292.0
2021-10-12 11:10:00,75.13,75.13,74.97,74.98,12784.0,70.8236,70.8236,70.6728,70.6822,12784.0
2021-10-12 11:15:00,74.99,74.99,74.87,74.94,22171.0,70.6916,70.6916,70.5785,70.6445,22171.0
2021-10-12 11:20:00,74.94,75.0,74.93,74.96,19207.0,70.6445,70.701,70.635,70.6633,19207.0
2021-10-12 11:25:00,74.97,75.02,74.93,75.01,16747.0,70.6728,70.7199,70.635,70.7105,16747.0
2021-10-12 11:30:00,75.02,75.02,74.96,74.96,7712.0,70.7199,70.7199,70.6633,70.6633,7712.0
2021-10-12 11:35:00,74.96,74.97,74.89,74.9,13494.0,70.6633,70.6728,70.5973,70.6068,13494.0
2021-10-12 11:40:00,74.9,74.92,74.78,74.83,15720.0,70.6068,70.6256,70.4936,70.5408,15720.0
2021-10-12 11:45:00,74.82,74.83,74.77,74.81,9568.0,70.5314,70.5408,70.4842,70.5219,9568.0
2021-10-12 11:50:00,74.82,74.92,74.81,74.9,13461.0,70.5314,70.6256,70.5219,70.6068,13461.0
2021-10-12 11:55:00,74.9,74.92,74.86,74.9,8439.0,70.6068,70.6256,70.5691,70.6068,8439.0
2021-10-12 12:00:00,74.91,75.03,74.9,74.98,14964.0,70.6162,70.7293,70.6068,70.6822,14964.0
2021-10-12 12:05:00,75.0,75.03,74.96,75.03,12583.0,70.701,70.7293,70.6633,70.7293,12583.0
2021-10-12 12:10:00,75.04,75.08,74.99,75.0,28683.0,70.7387,70.7764,70.6916,70.701,28683.0
2021-10-12 12:15:00,75.0,75.03,74.9,74.9,9350.0,70.701,70.7293,70.6068,70.6068,9350.0
2021-10-12 12:20:00,74.91,74.94,74.89,74.93,16594.0,70.6162,70.6445,70.5973,70.635,16594.0
2021-10-12 12:25:00,74.92,74.93,74.79,74.8,10912.0,70.6256,70.635,70.5031,70.5125,10912.0
2021-10-12 12:30:00,74.81,74.81,74.7,74.73,19919.0,70.5219,70.5219,70.4182,70.4465,19919.0
2021-10-12 12:35:00,74.73,74.74,74.68,74.7,12355.0,70.4465,70.4559,70.3994,70.4182,12355.0
2021-10-12 12:40:00,74.71,74.79,74.7,74.79,18952.0,70.4277,70.5031,70.4182,70.5031,18952.0
2021-10-12 12:45:00,74.78,74.78,74.7,74.73,14890.0,70.4936,70.4936,70.4182,70.4465,14890.0
2021-10-12 12:50:00,74.73,74.8,74.7,74.77,15175.0,70.4465,70.5125,70.4182,70.4842,15175.0
2021-10-12 12:55:00,74.76,74.83,74.75,74.83,11466.0,70.4748,70.5408,70.4654,70.5408,11466.0
2021-10-12 13:00:00,74.82,74.84,74.77,74.81,18664.0,70.5314,70.5502,70.4842,70.5219,18664.0
2021-10-12 13:05:00,74.82,74.83,74.76,74.78,24142.0,70.5314,70.5408,70.4748,70.4936,24142.0
2021-10-12 13:10:00,74.78,74.89,74.78,74.89,9321.0,70.4936,70.5973,70.4936,70.5973,9321.0
2021-10-12 13:15:00,74.89,74.94,74.88,74.91,9268.0,70.5973,70.6445,70.5879,70.6162,9268.0
2021-10-12 13:20:00,74.92,74.92,74.83,74.83,14000.0,70.6256,70.6256,70.5408,70.5408,14000.0
2021-10-12 13:25:00,74.83,74.99,74.83,74.96,10376.0,70.5408,70.6916,70.5408,70.6633,10376.0
2021-10-12 13:30:00,74.96,75.02,74.95,75.0,11429.0,70.6633,70.7199,70.6539,70.701,11429.0
2021-10-12 13:35:00,74.98,74.98,74.94,74.94,7062.0,70.6822,70.6822,70.6445,70.6445,7062.0
2021-10-12 13:40:00,74.93,74.96,74.92,74.95,11365.0,70.635,70.6633,70.6256,70.6539,11365.0
2021-10-12 13:45:00,74.96,74.97,74.9,74.93,14375.0,70.6633,70.6728,70.6068,70.635,14375.0
2021-10-12 13:50:00,74.94,74.96,74.89,74.89,12257.0,70.6445,70.6633,70.5973,70.5973,12257.0
2021-10-12 13:55:00,74.89,74.92,74.88,74.9,8005.0,70.5973,70.6256,70.5879,70.6068,8005.0
2021-10-12 14:00:00,74.89,74.95,74.87,74.95,11931.0,70.5973,70.6539,70.5785,70.6539,11931.0
2021-10-12 14:05:00,74.94,74.96,74.9,74.94,19222.0,70.6445,70.6633,70.6068,70.6445,19222.0
2021-10-12 14:10:00,74.95,74.97,74.9,74.96,16184.0,70.6539,70.6728,70.6068,70.6633,16184.0
2021-10-12 14:15:00,74.97,75.14,74.97,75.06,12876.0,70.6728,70.833,70.6728,70.7576,12876.0
2021-10-12 14:20:00,75.06,75.1,75.03,75.04,18607.0,70.7576,70.7953,70.7293,70.7387,18607.0
2021-10-12 14:25:00,75.04,75.05,74.99,74.99,13583.0,70.7387,70.7482,70.6916,70.6916,13583.0
2021-10-12 14:30:00,75.0,75.05,75.0,75.03,14738.0,70.701,70.7482,70.701,70.7293,14738.0
2021-10-12 14:35:00,75.04,75.05,74.95,74.96,12695.0,70.7387,70.7482,70.6539,70.6633,12695.0
2021-10-12 14:40:00,74.96,74.99,74.96,74.97,6747.0,70.6633,70.6916,70.6633,70.6728,6747.0
2021-10-12 14:45:00,74.97,74.98,74.95,74.98,9411.0,70.6728,70.6822,70.6539,70.6822,9411.0
2021-10-12 14:50:00,74.98,75.05,74.98,75.05,7311.0,70.6822,70.7482,70.6822,70.7482,7311.0
2021-10-12 14:55:00,75.05,75.05,74.95,74.98,16782.0,70.7482,70.7482,70.6539,70.6822,16782.0
2021-10-12 15:00:00,74.97,74.97,74.89,74.91,7380.0,70.6728,70.6728,70.5973,70.6162,7380.0
2021-10-12 15:05:00,74.93,75.04,74.93,75.04,22487.0,70.635,70.7387,70.635,70.7387,22487.0
2021-10-12 15:10:00,75.04,75.1,75.04,75.06,10746.0,70.7387,70.7953,70.7387,70.7576,10746.0
2021-10-12 15:15:00,75.05,75.07,75.01,75.07,14897.0,70.7482,70.767,70.7105,70.767,14897.0
2021-10-12 15:20:00,75.06,75.12,75.03,75.12,8500.0,70.7576,70.8142,70.7293,70.8142,8500.0
2021-10-12 15:25:00,75.11,75.15,75.07,75.12,13954.0,70.8047,70.8424,70.767,70.8142,13954.0
2021-10-12 15:30:00,75.11,75.17,75.07,75.15,16268.0,70.8047,70.8613,70.767,70.8424,16268.0
2021-10-12 15:35:00,75.15,75.21,75.12,75.14,21000.0,70.8424,70.899,70.8142,70.833,21000.0
2021-10-12 15:40:00,75.15,75.16,74.99,75.01,25293.0,70.8424,70.8519,70.6916,70.7105,25293.0
2021-10-12 15:45:00,75.0,75.07,74.99,75.05,36413.0,70.701,70.767,70.6916,70.7482,36413.0
2021-10-12 15:50:00,75.06,75.08,75.01,75.07,46256.0,70.7576,70.7764,70.7105,70.767,46256.0
2021-10-12 15:55:00,75.06,75.21,75.06,75.11,132372.0,70.7576,70.899,70.7576,70.8047,132372.0
2021-10-13 09:30:00,75.99,76.28,75.62,76.13,78886.0,71.6343,71.9077,71.2855,71.7663,78886.0
2021-10-13 09:35:00,76.14,76.54,76.11,76.52,30878.0,71.7757,72.1528,71.7474,72.1339,30878.0
2021-10-13 09:40:00,76.55,76.58,76.36,76.37,17494.0,72.1622,72.1905,71.9831,71.9925,17494.0
2021-10-13 09:45:00,76.38,76.49,76.22,76.22,20970.0,72.0019,72.1056,71.8511,71.8511,20970.0
2021-10-13 09:50:00,76.22,76.22,75.82,75.82,12588.0,71.8511,71.8511,71.474,71.474,12588.0
2021-10-13 09:55:00,75.79,75.86,75.74,75.74,31465.0,71.4458,71.5117,71.3986,71.3986,31465.0
2021-10-13 10:00:00,75.75,75.78,75.63,75.66,24406.0,71.408,71.4363,71.2949,71.3232,24406.0
2021-10-13 10:05:00,75.65,75.66,75.51,75.57,11724.0,71.3138,71.3232,71.1818,71.2384,11724.0
2021-10-13 10:10:00,75.58,75.61,75.24,75.28,14214.0,71.2478,71.2761,70.9273,70.965,14214.0
2021-10-13 10:15:00,75.27,75.4,75.27,75.39,8887.0,70.9556,71.0781,70.9556,71.0687,8887.0
2021-10-13 10:20:00,75.4,75.43,75.27,75.43,29267.0,71.0781,71.1064,70.9556,71.1064,29267.0
2021-10-13 10:25:00,75.43,75.46,75.22,75.31,27084.0,71.1064,71.1347,70.9084,70.9933,27084.0
2021-10-13 10:30:00,75.31,75.52,75.29,75.52,33637.0,70.9933,71.1912,70.9744,71.1912,33637.0
2021-10-13 10:35:00,75.58,75.68,75.55,75.55,9011.0,71.2478,71.3421,71.2195,71.2195,9011.0
2021-10-13 10:40:00,75.53,75.58,75.44,75.55,9802.0,71.2007,71.2478,71.1158,71.2195,9802.0
2021-10-13 10:45:00,75.57,75.57,75.5,75.56,21197.0,71.2384,71.2384,71.1724,71.2289,21197.0
2021-10-13 10:50:00,75.56,75.62,75.52,75.52,6614.0,71.2289,71.2855,71.1912,71.1912,6614.0
2021-10-13 10:55:00,75.52,75.54,75.46,75.48,7989.0,71.1912,71.2101,71.1347,71.1535,7989.0
2021-10-13 11:00:00,75.48,75.57,75.46,75.53,11421.0,71.1535,71.2384,71.1347,71.2007,11421.0
2021-10-13 11:05:00,75.55,75.56,75.49,75.49,6496.0,71.2195,71.2289,71.1629,71.1629,6496.0
2021-10-13 11:10:00,75.5,75.59,75.48,75.56,8080.0,71.1724,71.2572,71.1535,71.2289,8080.0
2021-10-13 11:15:00,75.57,75.62,75.55,75.59,7701.0,71.2384,71.2855,71.2195,71.2572,7701.0
2021-10-13 11:20:00,75.58,75.58,75.43,75.47,15599.0,71.2478,71.2478,71.1064,71.1441,15599.0
2021-10-13 11:25:00,75.47,75.51,75.43,75.51,51611.0,71.1441,71.1818,71.1064,71.1818,51611.0
2021-10-13 11:30:00,75.52,75.56,75.48,75.56,23833.0,71.1912,71.2289,71.1535,71.2289,23833.0
2021-10-13 11:35:00,75.54,75.59,75.47,75.56,13551.0,71.2101,71.2572,71.1441,71.2289,13551.0
2021-10-13 11:40:00,75.58,75.6,75.57,75.58,15196.0,71.2478,71.2666,71.2384,71.2478,15196.0
2021-10-13 11:45:00,75.58,75.89,75.58,75.84,28202.0,71.2478,71.54,71.2478,71.4929,28202.0
2021-10-13 11:50:00,75.85,75.86,75.73,75.77,7077.0,71.5023,71.5117,71.3892,71.4269,7077.0
2021-10-13 11:55:00,75.76,75.78,75.67,75.72,15869.0,71.4175,71.4363,71.3326,71.3798,15869.0
2021-10-13 12:00:00,75.72,75.72,75.61,75.63,5556.0,71.3798,71.3798,71.2761,71.2949,5556.0
2021-10-13 12:05:00,75.64,75.68,75.62,75.67,7519.0,71.3043,71.3421,71.2855,71.3326,7519.0
2021-10-13 12:10:00,75.67,75.69,75.65,75.66,10019.0,71.3326,71.3515,71.3138,71.3232,10019.0
2021-10-13 12:15:00,75.65,75.68,75.61,75.66,12433.0,71.3138,71.3421,71.2761,71.3232,12433.0
2021-10-13 12:20:00,75.67,75.68,75.63,75.68,13952.0,71.3326,71.3421,71.2949,71.3421,13952.0
2021-10-13 12:25:00,75.67,75.78,75.67,75.78,8327.0,71.3326,71.4363,71.3326,71.4363,8327.0
2021-10-13 12:30:00,75.78,75.78,75.72,75.74,11990.0,71.4363,71.4363,71.3798,71.3986,11990.0
2021-10-13 12:35:00,75.77,75.8,75.77,75.79,4441.0,71.4269,71.4552,71.4269,71.4458,4441.0
2021-10-13 12:40:00,75.79,75.88,75.78,75.88,7618.0,71.4458,71.5306,71.4363,71.5306,7618.0
2021-10-13 12:45:00,75.87,75.88,75.77,75.78,7026.0,71.5212,71.5306,71.4269,71.4363,7026.0
2021-10-13 12:50:00,75.76,75.8,75.76,75.78,7812.0,71.4175,71.4552,71.4175,71.4363,7812.0
2021-10-13 12:55:00,75.81,75.83,75.79,75.82,6469.0,71.4646,71.4835,71.4458,71.474,6469.0
2021-10-13 13:00:00,75.82,75.89,75.81,75.86,10962.0,71.474,71.54,71.4646,71.5117,10962.0
2021-10-13 13:05:00,75.88,75.92,75.87,75.9,8180.0,71.5306,71.5683,71.5212,71.5494,8180.0
2021-10-13 13:10:00,75.91,75.96,75.89,75.91,10975.0,71.5589,71.606,71.54,71.5589,10975.0
2021-10-13 13:15:00,75.9,75.91,75.88,75.9,7724.0,71.5494,71.5589,71.5306,71.5494,7724.0
2021-10-13 13:20:00,75.9,75.98,75.89,75.98,9424.0,71.5494,71.6249,71.54,71.6249,9424.0
2021-10-13 13:25:00,75.97,76.05,75.95,76.05,10455.0,71.6154,71.6908,71.5966,71.6908,10455.0
2021-10-13 13:30:00,76.04,76.19,76.02,76.15,15225.0,71.6814,71.8228,71.6626,71.7851,15225.0
2021-10-13 13:35:00,76.15,76.18,76.13,76.15,8241.0,71.7851,71.8134,71.7663,71.7851,8241.0
2021-10-13 13:40:00,76.16,76.16,76.1,76.13,6874.0,71.7945,71.7945,71.738,71.7663,6874.0
2021-10-13 13:45:00,76.12,76.14,76.07,76.07,8231.0,71.7568,71.7757,71.7097,71.7097,8231.0
2021-10-13 13:50:00,76.08,76.12,76.06,76.12,9475.0,71.7191,71.7568,71.7003,71.7568,9475.0
2021-10-13 13:55:00,76.13,76.13,76.03,76.03,2845.0,71.7663,71.7663,71.672,71.672,2845.0
2021-10-13 14:00:00,76.03,76.19,75.93,76.0,31508.0,71.672,71.8228,71.5777,71.6437,31508.0
2021-10-13 14:05:00,76.0,76.04,75.84,76.0,20064.0,71.6437,71.6814,71.4929,71.6437,20064.0
2021-10-13 14:10:00,75.97,76.07,75.9,76.06,13450.0,71.6154,71.7097,71.5494,71.7003,13450.0
2021-10-13 14:15:00,76.06,76.06,75.96,76.03,7049.0,71.7003,71.7003,71.606,71.672,7049.0
2021-10-13 14:20:00,76.03,76.1,76.02,76.02,6247.0,71.672,71.738,71.6626,71.6626,6247.0
2021-10-13 14:25:00,76.03,76.04,75.96,75.97,10003.0,71.672,71.6814,71.606,71.6154,10003.0
2021-10-13 14:30:00,75.97,76.02,75.93,75.97,17074.0,71.6154,71.6626,71.5777,71.6154,17074.0
2021-10-13 14:35:00,75.98,76.01,75.93,75.94,10682.0,71.6249,71.6531,71.5777,71.5872,10682.0
2021-10-13 14:40:00,75.95,75.96,75.83,75.86,12972.0,71.5966,71.606,71.4835,71.5117,12972.0
2021-10-13 14:45:00,75.86,75.87,75.81,75.81,8803.0,71.5117,71.5212,71.4646,71.4646,8803.0
2021-10-13 14:50:00,75.82,75.85,75.79,75.79,13545.0,71.474,71.5023,71.4458,71.4458,13545.0
2021-10-13 14:55:00,75.8,75.86,75.79,75.86,17216.0,71.4552,71.5117,71.4458,71.5117,17216.0
2021-10-13 15:00:00,75.85,75.89,75.7,75.7,31786.0,71.5023,71.54,71.3609,71.3609,31786.0
2021-10-13 15:05:00,75.7,75.84,75.68,75.8,14786.0,71.3609,71.4929,71.3421,71.4552,14786.0
2021-10-13 15:10:00,75.8,75.8,75.69,75.7,16423.0,71.4552,71.4552,71.3515,71.3609,16423.0
2021-10-13 15:15:00,75.7,75.76,75.69,75.7,11297.0,71.3609,71.4175,71.3515,71.3609,11297.0
2021-10-13 15:20:00,75.71,75.73,75.68,75.69,10979.0,71.3703,71.3892,71.3421,71.3515,10979.0
2021-10-13 15:25:00,75.68,75.68,75.64,75.65,8988.0,71.3421,71.3421,71.3043,71.3138,8988.0
2021-10-13 15:30:00,75.64,75.71,75.6,75.67,20075.0,71.3043,71.3703,71.2666,71.3326,20075.0
2021-10-13 15:35:00,75.68,75.78,75.67,75.75,24647.0,71.3421,71.4363,71.3326,71.408,24647.0
2021-10-13 15:40:00,75.76,75.76,75.56,75.58,21241.0,71.4175,71.4175,71.2289,71.2478,21241.0
2021-10-13 15:45:00,75.57,75.68,75.55,75.67,55291.0,71.2384,71.3421,71.2195,71.3326,55291.0
2021-10-13 15:50:00,75.66,75.75,75.61,75.65,132388.0,71.3232,71.408,71.2761,71.3138,132388.0
2021-10-13 15:55:00,75.65,75.67,75.56,75.64,292235.0,71.3138,71.3326,71.2289,71.3043,292235.0
2021-10-14 09:30:00,76.26,77.06,76.26,76.95,74030.0,71.8888,72.643,71.8888,72.5393,74030.0
2021-10-14 09:35:00,76.93,77.07,76.78,77.01,14103.0,72.5204,72.6524,72.379,72.5958,14103.0
2021-10-14 09:40:00,77.03,77.23,76.98,77.01,20009.0,72.6147,72.8032,72.5675,72.5958,20009.0
2021-10-14 09:45:00,77.03,77.26,77.0,77.25,17600.0,72.6147,72.8315,72.5864,72.8221,17600.0
2021-10-14 09:50:00,77.24,77.31,77.21,77.28,16719.0,72.8126,72.8786,72.7844,72.8503,16719.0
2021-10-14 09:55:00,77.29,77.3,77.19,77.28,18146.0,72.8598,72.8692,72.7655,72.8503,18146.0
2021-10-14 10:00:00,77.3,77.62,77.3,77.62,21692.0,72.8692,73.1709,72.8692,73.1709,21692.0
2021-10-14 10:05:00,77.61,77.62,77.36,77.46,14467.0,73.1614,73.1709,72.9258,73.02,14467.0
2021-10-14 10:10:00,77.45,77.51,77.43,77.48,16441.0,73.0106,73.0672,72.9917,73.0389,16441.0
2021-10-14 10:15:00,77.49,77.54,77.44,77.44,13580.0,73.0483,73.0954,73.0012,73.0012,13580.0
2021-10-14 10:20:00,77.45,77.51,77.39,77.49,13215.0,73.0106,73.0672,72.954,73.0483,13215.0
2021-10-14 10:25:00,77.49,77.49,77.42,77.47,9138.0,73.0483,73.0483,72.9823,73.0295,9138.0
2021-10-14 10:30:00,77.48,77.5,77.36,77.36,10893.0,73.0389,73.0577,72.9258,72.9258,10893.0
2021-10-14 10:35:00,77.33,77.35,77.29,77.31,9642.0,72.8975,72.9163,72.8598,72.8786,9642.0
2021-10-14 10:40:00,77.31,77.39,77.3,77.34,12653.0,72.8786,72.954,72.8692,72.9069,12653.0
2021-10-14 10:45:00,77.34,77.51,77.34,77.51,10990.0,72.9069,73.0672,72.9069,73.0672,10990.0
2021-10-14 10:50:00,77.51,77.55,77.48,77.53,15968.0,73.0672,73.1049,73.0389,73.086,15968.0
2021-10-14 10:55:00,77.53,77.61,77.52,77.55,15512.0,73.086,73.1614,73.0766,73.1049,15512.0
2021-10-14 11:00:00,77.54,77.56,77.39,77.39,15879.0,73.0954,73.1143,72.954,72.954,15879.0
2021-10-14 11:05:00,77.4,77.47,77.37,77.44,15509.0,72.9635,73.0295,72.9352,73.0012,15509.0
2021-10-14 11:10:00,77.45,77.46,77.38,77.45,24135.0,73.0106,73.02,72.9446,73.0106,24135.0
2021-10-14 11:15:00,77.46,77.55,77.44,77.5,13233.0,73.02,73.1049,73.0012,73.0577,13233.0
2021-10-14 11:20:00,77.51,77.57,77.51,77.55,10475.0,73.0672,73.1237,73.0672,73.1049,10475.0
2021-10-14 11:25:00,77.55,77.56,77.44,77.47,9556.0,73.1049,73.1143,73.0012,73.0295,9556.0
2021-10-14 11:30:00,77.48,77.51,77.47,77.48,7904.0,73.0389,73.0672,73.0295,73.0389,7904.0
2021-10-14 11:35:00,77.48,77.49,77.43,77.49,8718.0,73.0389,73.0483,72.9917,73.0483,8718.0
2021-10-14 11:40:00,77.48,77.56,77.46,77.56,14429.0,73.0389,73.1143,73.02,73.1143,14429.0
2021-10-14 11:45:00,77.56,77.62,77.55,77.61,17038.0,73.1143,73.1709,73.1049,73.1614,17038.0
2021-10-14 11:50:00,77.62,77.64,77.59,77.62,20697.0,73.1709,73.1897,73.1426,73.1709,20697.0
2021-10-14 11:55:00,77.62,77.77,77.62,77.77,17982.0,73.1709,73.3123,73.1709,73.3123,17982.0
2021-10-14 12:00:00,77.77,77.8,77.7,77.7,7863.0,73.3123,73.3405,73.2463,73.2463,7863.0
2021-10-14 12:05:00,77.71,77.73,77.63,77.67,6516.0,73.2557,73.2746,73.1803,73.218,6516.0
2021-10-14 12:10:00,77.69,77.7,77.63,77.65,5917.0,73.2368,73.2463,73.1803,73.1991,5917.0
2021-10-14 12:15:00,77.64,77.64,77.57,77.61,8026.0,73.1897,73.1897,73.1237,73.1614,8026.0
2021-10-14 12:20:00,77.6,77.6,77.55,77.56,6641.0,73.152,73.152,73.1049,73.1143,6641.0
2021-10-14 12:25:00,77.55,77.6,77.54,77.56,7607.0,73.1049,73.152,73.0954,73.1143,7607.0
2021-10-14 12:30:00,77.57,77.58,77.53,77.54,8550.0,73.1237,73.1332,73.086,73.0954,8550.0
2021-10-14 12:35:00,77.53,77.58,77.52,77.56,6292.0,73.086,73.1332,73.0766,73.1143,6292.0
2021-10-14 12:40:00,77.56,77.59,77.52,77.59,7963.0,73.1143,73.1426,73.0766,73.1426,7963.0
2021-10-14 12:45:00,77.59,77.59,77.53,77.56,6385.0,73.1426,73.1426,73.086,73.1143,6385.0
2021-10-14 12:50:00,77.55,77.58,77.5,77.52,10563.0,73.1049,73.1332,73.0577,73.0766,10563.0
2021-10-14 12:55:00,77.52,77.68,77.51,77.67,11867.0,73.0766,73.2274,73.0672,73.218,11867.0
2021-10-14 13:00:00,77.67,77.69,77.59,77.59,7397.0,73.218,73.2368,73.1426,73.1426,7397.0
2021-10-14 13:05:00,77.59,77.6,77.52,77.54,24887.0,73.1426,73.152,73.0766,73.0954,24887.0
2021-10-14 13:10:00,77.54,77.55,77.51,77.53,8455.0,73.0954,73.1049,73.0672,73.086,8455.0
2021-10-14 13:15:00,77.53,77.54,77.46,77.48,12529.0,73.086,73.0954,73.02,73.0389,12529.0
2021-10-14 13:20:00,77.48,77.5,77.46,77.48,8354.0,73.0389,73.0577,73.02,73.0389,8354.0
2021-10-14 13:25:00,77.48,77.5,77.46,77.47,12701.0,73.0389,73.0577,73.02,73.0295,12701.0
2021-10-14 13:30:00,77.48,77.63,77.47,77.63,17020.0,73.0389,73.1803,73.0295,73.1803,17020.0
2021-10-14 13:35:00,77.63,77.66,77.62,77.64,11379.0,73.1803,73.2086,73.1709,73.1897,11379.0
2021-10-14 13:40:00,77.63,77.64,77.59,77.59,6426.0,73.1803,73.1897,73.1426,73.1426,6426.0
2021-10-14 13:45:00,77.59,77.67,77.59,77.67,11400.0,73.1426,73.218,73.1426,73.218,11400.0
2021-10-14 13:50:00,77.67,77.67,77.49,77.49,15595.0,73.218,73.218,73.0483,73.0483,15595.0
2021-10-14 13:55:00,77.48,77.51,77.44,77.44,11401.0,73.0389,73.0672,73.0012,73.0012,11401.0
2021-10-14 14:00:00,77.44,77.48,77.41,77.43,15317.0,73.0012,73.0389,72.9729,72.9917,15317.0
2021-10-14 14:05:00,77.44,77.46,77.36,77.38,10040.0,73.0012,73.02,72.9258,72.9446,10040.0
2021-10-14 14:10:00,77.38,77.41,77.35,77.36,12532.0,72.9446,72.9729,72.9163,72.9258,12532.0
2021-10-14 14:15:00,77.34,77.37,77.32,77.34,13784.0,72.9069,72.9352,72.8881,72.9069,13784.0
2021-10-14 14:20:00,77.34,77.41,77.34,77.39,11632.0,72.9069,72.9729,72.9069,72.954,11632.0
2021-10-14 14:25:00,77.39,77.43,77.38,77.42,10724.0,72.954,72.9917,72.9446,72.9823,10724.0
2021-10-14 14:30:00,77.42,77.43,77.34,77.41,11377.0,72.9823,72.9917,72.9069,72.9729,11377.0
2021-10-14 14:35:00,77.43,77.44,77.41,77.44,9116.0,72.9917,73.0012,72.9729,73.0012,9116.0
2021-10-14 14:40:00,77.44,77.44,77.35,77.39,14773.0,73.0012,73.0012,72.9163,72.954,14773.0
2021-10-14 14:45:00,77.39,77.4,77.35,77.39,9277.0,72.954,72.9635,72.9163,72.954,9277.0
2021-10-14 14:50:00,77.39,77.41,77.37,77.41,16818.0,72.954,72.9729,72.9352,72.9729,16818.0
2021-10-14 14:55:00,77.42,77.42,77.39,77.42,15058.0,72.9823,72.9823,72.954,72.9823,15058.0
2021-10-14 15:00:00,77.42,77.43,77.34,77.4,14596.0,72.9823,72.9917,72.9069,72.9635,14596.0
2021-10-14 15:05:00,77.41,77.42,77.34,77.36,10653.0,72.9729,72.9823,72.9069,72.9258,10653.0
2021-10-14 15:10:00,77.34,77.41,77.33,77.39,15981.0,72.9069,72.9729,72.8975,72.954,15981.0
2021-10-14 15:15:00,77.4,77.4,77.35,77.38,18669.0,72.9635,72.9635,72.9163,72.9446,18669.0
2021-10-14 15:20:00,77.38,77.39,77.33,77.35,19559.0,72.9446,72.954,72.8975,72.9163,19559.0
2021-10-14 15:25:00,77.35,77.44,77.35,77.39,19458.0,72.9163,73.0012,72.9163,72.954,19458.0
2021-10-14 15:30:00,77.39,77.4,77.36,77.37,22798.0,72.954,72.9635,72.9258,72.9352,22798.0
2021-10-14 15:35:00,77.37,77.38,77.34,77.35,63352.0,72.9352,72.9446,72.9069,72.9163,63352.0
2021-10-14 15:40:00,77.36,77.4,77.34,77.4,45472.0,72.9258,72.9635,72.9069,72.9635,45472.0
2021-10-14 15:45:00,77.4,77.46,77.38,77.45,28179.0,72.9635,73.02,72.9446,73.0106,28179.0
2021-10-14 15:50:00,77.45,77.53,77.42,77.44,81056.0,73.0106,73.086,72.9823,73.0012,81056.0
2021-10-14 15:55:00,77.43,77.48,77.37,77.46,135562.0,72.9917,73.0389,72.9352,73.02,135562.0
2021-10-15 09:30:00,77.55,78.06,77.55,78.05,141439.0,73.1049,73.5856,73.1049,73.5762,141439.0
2021-10-15 09:35:00,78.04,78.12,77.75,77.75,8830.0,73.5668,73.6422,73.2934,73.2934,8830.0
2021-10-15 09:40:00,77.69,77.75,77.36,77.51,10130.0,73.2368,73.2934,72.9258,73.0672,10130.0
2021-10-15 09:45:00,77.5,78.04,77.5,77.94,36587.0,73.0577,73.5668,73.0577,73.4725,36587.0
2021-10-15 09:50:00,77.94,77.99,77.84,77.87,13987.0,73.4725,73.5196,73.3782,73.4065,13987.0
2021-10-15 09:55:00,77.87,77.99,77.84,77.99,11442.0,73.4065,73.5196,73.3782,73.5196,11442.0
2021-10-15 10:00:00,77.99,78.13,77.97,78.13,18752.0,73.5196,73.6516,73.5008,73.6516,18752.0
2021-10-15 10:05:00,78.12,78.29,78.11,78.17,20417.0,73.6422,73.8025,73.6328,73.6893,20417.0
2021-10-15 10:10:00,78.17,78.4,78.17,78.39,26032.0,73.6893,73.9061,73.6893,73.8967,26032.0
2021-10-15 10:15:00,78.41,78.41,78.26,78.34,15168.0,73.9156,73.9156,73.7742,73.8496,15168.0
2021-10-15 10:20:00,78.33,78.35,78.28,78.3,12057.0,73.8402,73.859,73.793,73.8119,12057.0
2021-10-15 10:25:00,78.3,78.3,78.08,78.09,17513.0,73.8119,73.8119,73.6045,73.6139,17513.0
2021-10-15 10:30:00,78.13,78.27,78.12,78.26,9001.0,73.6516,73.7836,73.6422,73.7742,9001.0
2021-10-15 10:35:00,78.25,78.31,78.12,78.25,19020.0,73.7647,73.8213,73.6422,73.7647,19020.0
2021-10-15 10:40:00,78.26,78.28,78.19,78.21,12566.0,73.7742,73.793,73.7082,73.727,12566.0
2021-10-15 10:45:00,78.23,78.36,78.23,78.36,6964.0,73.7459,73.8684,73.7459,73.8684,6964.0
2021-10-15 10:50:00,78.36,78.38,78.27,78.27,11159.0,73.8684,73.8873,73.7836,73.7836,11159.0
2021-10-15 10:55:00,78.26,78.29,78.21,78.29,14977.0,73.7742,73.8025,73.727,73.8025,14977.0
2021-10-15 11:00:00,78.28,78.28,78.16,78.18,11030.0,73.793,73.793,73.6799,73.6988,11030.0
2021-10-15 11:05:00,78.17,78.17,78.04,78.05,11647.0,73.6893,73.6893,73.5668,73.5762,11647.0
2021-10-15 11:10:00,78.05,78.1,78.02,78.07,8845.0,73.5762,73.6233,73.5479,73.5951,8845.0
2021-10-15 11:15:00,78.08,78.09,78.05,78.06,7069.0,73.6045,73.6139,73.5762,73.5856,7069.0
2021-10-15 11:20:00,78.05,78.05,77.98,77.98,8883.0,73.5762,73.5762,73.5102,73.5102,8883.0
2021-10-15 11:25:00,77.99,78.04,77.96,78.03,11329.0,73.5196,73.5668,73.4914,73.5574,11329.0
2021-10-15 11:30:00,78.04,78.05,77.94,77.94,7929.0,73.5668,73.5762,73.4725,73.4725,7929.0
2021-10-15 11:35:00,77.93,77.95,77.82,77.85,10400.0,73.4631,73.4819,73.3594,73.3877,10400.0
2021-10-15 11:40:00,77.84,77.89,77.83,77.86,9676.0,73.3782,73.4254,73.3688,73.3971,9676.0
2021-10-15 11:45:00,77.87,77.92,77.82,77.83,10360.0,73.4065,73.4537,73.3594,73.3688,10360.0
2021-10-15 11:50:00,77.83,77.91,77.82,77.9,11031.0,73.3688,73.4442,73.3594,73.4348,11031.0
2021-10-15 11:55:00,77.92,77.92,77.87,77.88,10507.0,73.4537,73.4537,73.4065,73.416,10507.0
2021-10-15 12:00:00,77.88,77.96,77.88,77.95,11207.0,73.416,73.4914,73.416,73.4819,11207.0
2021-10-15 12:05:00,77.96,78.0,77.93,77.99,10999.0,73.4914,73.5291,73.4631,73.5196,10999.0
2021-10-15 12:10:00,77.98,78.05,77.98,78.05,5005.0,73.5102,73.5762,73.5102,73.5762,5005.0
2021-10-15 12:15:00,78.05,78.06,77.98,78.04,15764.0,73.5762,73.5856,73.5102,73.5668,15764.0
2021-10-15 12:20:00,78.03,78.05,77.98,78.01,13933.0,73.5574,73.5762,73.5102,73.5385,13933.0
2021-10-15 12:25:00,78.01,78.06,78.0,78.05,3795.0,73.5385,73.5856,73.5291,73.5762,3795.0
2021-10-15 12:30:00,78.05,78.09,78.05,78.07,13659.0,73.5762,73.6139,73.5762,73.5951,13659.0
2021-10-15 12:35:00,78.06,78.06,78.0,78.02,6889.0,73.5856,73.5856,73.5291,73.5479,6889.0
2021-10-15 12:40:00,78.01,78.09,78.01,78.04,8712.0,73.5385,73.6139,73.5385,73.5668,8712.0
2021-10-15 12:45:00,78.05,78.05,77.94,77.95,8352.0,73.5762,73.5762,73.4725,73.4819,8352.0
2021-10-15 12:50:00,77.94,77.95,77.88,77.9,11848.0,73.4725,73.4819,73.416,73.4348,11848.0
2021-10-15 12:55:00,77.9,77.94,77.88,77.92,11984.0,73.4348,73.4725,73.416,73.4537,11984.0
2021-10-15 13:00:00,77.92,77.95,77.89,77.92,13723.0,73.4537,73.4819,73.4254,73.4537,13723.0
2021-10-15 13:05:00,77.92,78.02,77.89,78.02,9003.0,73.4537,73.5479,73.4254,73.5479,9003.0
2021-10-15 13:10:00,78.01,78.06,78.0,78.04,8983.0,73.5385,73.5856,73.5291,73.5668,8983.0
2021-10-15 13:15:00,78.03,78.06,78.01,78.05,9556.0,73.5574,73.5856,73.5385,73.5762,9556.0
2021-10-15 13:20:00,78.05,78.09,78.04,78.08,10382.0,73.5762,73.6139,73.5668,73.6045,10382.0
2021-10-15 13:25:00,78.07,78.13,78.06,78.11,8613.0,73.5951,73.6516,73.5856,73.6328,8613.0
2021-10-15 13:30:00,78.11,78.14,78.09,78.14,12568.0,73.6328,73.6611,73.6139,73.6611,12568.0
2021-10-15 13:35:00,78.14,78.2,78.12,78.19,13099.0,73.6611,73.7176,73.6422,73.7082,13099.0
2021-10-15 13:40:00,78.19,78.21,78.18,78.21,14254.0,73.7082,73.727,73.6988,73.727,14254.0
2021-10-15 13:45:00,78.2,78.25,78.19,78.24,9718.0,73.7176,73.7647,73.7082,73.7553,9718.0
2021-10-15 13:50:00,78.24,78.25,78.23,78.24,4925.0,73.7553,73.7647,73.7459,73.7553,4925.0
2021-10-15 13:55:00,78.24,78.25,78.17,78.2,12722.0,73.7553,73.7647,73.6893,73.7176,12722.0
2021-10-15 14:00:00,78.21,78.28,78.21,78.28,8119.0,73.727,73.793,73.727,73.793,8119.0
2021-10-15 14:05:00,78.28,78.28,78.23,78.24,5144.0,73.793,73.793,73.7459,73.7553,5144.0
2021-10-15 14:10:00,78.23,78.26,78.23,78.24,10070.0,73.7459,73.7742,73.7459,73.7553,10070.0
2021-10-15 14:15:00,78.25,78.28,78.24,78.27,27649.0,73.7647,73.793,73.7553,73.7836,27649.0
2021-10-15 14:20:00,78.27,78.3,78.26,78.29,8068.0,73.7836,73.8119,73.7742,73.8025,8068.0
2021-10-15 14:25:00,78.3,78.33,78.28,78.28,17750.0,73.8119,73.8402,73.793,73.793,17750.0
2021-10-15 14:30:00,78.29,78.3,78.2,78.27,34304.0,73.8025,73.8119,73.7176,73.7836,34304.0
2021-10-15 14:35:00,78.27,78.37,78.26,78.35,22498.0,73.7836,73.8779,73.7742,73.859,22498.0
2021-10-15 14:40:00,78.36,78.37,78.32,78.37,12947.0,73.8684,73.8779,73.8307,73.8779,12947.0
2021-10-15 14:45:00,78.37,78.41,78.32,78.36,37048.0,73.8779,73.9156,73.8307,73.8684,37048.0
2021-10-15 14:50:00,78.37,78.38,78.35,78.37,12409.0,73.8779,73.8873,73.859,73.8779,12409.0
2021-10-15 14:55:00,78.36,78.44,78.36,78.42,15994.0,73.8684,73.9439,73.8684,73.925,15994.0
2021-10-15 15:00:00,78.41,78.44,78.33,78.33,11720.0,73.9156,73.9439,73.8402,73.8402,11720.0
2021-10-15 15:05:00,78.33,78.36,78.29,78.35,17703.0,73.8402,73.8684,73.8025,73.859,17703.0
2021-10-15 15:10:00,78.35,78.4,78.28,78.34,34025.0,73.859,73.9061,73.793,73.8496,34025.0
2021-10-15 15:15:00,78.33,78.46,78.33,78.37,12356.0,73.8402,73.9627,73.8402,73.8779,12356.0
2021-10-15 15:20:00,78.37,78.42,78.35,78.41,18415.0,73.8779,73.925,73.859,73.9156,18415.0
2021-10-15 15:25:00,78.42,78.49,78.41,78.47,27155.0,73.925,73.991,73.9156,73.9721,27155.0
2021-10-15 15:30:00,78.47,78.47,78.4,78.46,22237.0,73.9721,73.9721,73.9061,73.9627,22237.0
2021-10-15 15:35:00,78.46,78.54,78.46,78.52,40754.0,73.9627,74.0381,73.9627,74.0193,40754.0
2021-10-15 15:40:00,78.51,78.56,78.38,78.4,58573.0,74.0098,74.057,73.8873,73.9061,58573.0
2021-10-15 15:45:00,78.41,78.45,78.31,78.31,91663.0,73.9156,73.9533,73.8213,73.8213,91663.0
2021-10-15 15:50:00,78.32,78.92,78.32,78.79,276241.0,73.8307,74.3963,73.8307,74.2738,276241.0
2021-10-15 15:55:00,78.81,78.96,78.78,78.84,483114.0,74.2926,74.434,74.2644,74.3209,483114.0
2021-10-18 09:30:00,78.44,78.48,78.09,78.23,55661.0,73.9439,73.9816,73.6139,73.7459,55661.0
2021-10-18 09:35:00,78.26,78.26,77.91,77.95,16961.0,73.7742,73.7742,73.4442,73.4819,16961.0
2021-10-18 09:40:00,77.97,78.27,77.94,78.22,15061.0,73.5008,73.7836,73.4725,73.7365,15061.0
2021-10-18 09:45:00,78.25,78.39,78.21,78.3,9482.0,73.7647,73.8967,73.727,73.8119,9482.0
2021-10-18 09:50:00,78.33,78.37,78.19,78.27,13196.0,73.8402,73.8779,73.7082,73.7836,13196.0
2021-10-18 09:55:00,78.27,78.36,78.22,78.3,14241.0,73.7836,73.8684,73.7365,73.8119,14241.0
2021-10-18 10:00:00,78.3,78.54,78.3,78.54,13854.0,73.8119,74.0381,73.8119,74.0381,13854.0
2021-10-18 10:05:00,78.54,78.57,78.48,78.51,11290.0,74.0381,74.0664,73.9816,74.0098,11290.0
2021-10-18 10:10:00,78.51,78.59,78.51,78.53,13550.0,74.0098,74.0853,74.0098,74.0287,13550.0
2021-10-18 10:15:00,78.53,78.58,78.39,78.58,13763.0,74.0287,74.0758,73.8967,74.0758,13763.0
2021-10-18 10:20:00,78.58,78.61,78.52,78.52,8206.0,74.0758,74.1041,74.0193,74.0193,8206.0
2021-10-18 10:25:00,78.53,78.55,78.49,78.53,12233.0,74.0287,74.0476,73.991,74.0287,12233.0
2021-10-18 10:30:00,78.54,78.6,78.47,78.6,15264.0,74.0381,74.0947,73.9721,74.0947,15264.0
2021-10-18 10:35:00,78.62,78.63,78.57,78.63,15060.0,74.1135,74.123,74.0664,74.123,15060.0
2021-10-18 10:40:00,78.64,78.76,78.62,78.76,17424.0,74.1324,74.2455,74.1135,74.2455,17424.0
2021-10-18 10:45:00,78.76,78.77,78.69,78.75,12971.0,74.2455,74.2549,74.1795,74.2361,12971.0
2021-10-18 10:50:00,78.76,78.76,78.67,78.68,9740.0,74.2455,74.2455,74.1607,74.1701,9740.0
2021-10-18 10:55:00,78.68,78.77,78.62,78.77,47477.0,74.1701,74.2549,74.1135,74.2549,47477.0
2021-10-18 11:00:00,78.79,78.79,78.73,78.79,9591.0,74.2738,74.2738,74.2172,74.2738,9591.0
2021-10-18 11:05:00,78.79,78.89,78.79,78.86,6712.0,74.2738,74.3681,74.2738,74.3398,6712.0
2021-10-18 11:10:00,78.85,78.93,78.83,78.92,12605.0,74.3304,74.4058,74.3115,74.3963,12605.0
2021-10-18 11:15:00,78.92,78.97,78.89,78.97,9716.0,74.3963,74.4435,74.3681,74.4435,9716.0
2021-10-18 11:20:00,78.98,79.06,78.96,79.06,17408.0,74.4529,74.5283,74.434,74.5283,17408.0
2021-10-18 11:25:00,79.06,79.07,78.96,78.96,11189.0,74.5283,74.5377,74.434,74.434,11189.0
2021-10-18 11:30:00,78.95,79.01,78.92,79.01,8364.0,74.4246,74.4812,74.3963,74.4812,8364.0
2021-10-18 11:35:00,79.01,79.02,78.91,78.91,13356.0,74.4812,74.4906,74.3869,74.3869,13356.0
2021-10-18 11:40:00,78.92,78.94,78.9,78.9,8814.0,74.3963,74.4152,74.3775,74.3775,8814.0
2021-10-18 11:45:00,78.91,78.97,78.89,78.9,9715.0,74.3869,74.4435,74.3681,74.3775,9715.0
2021-10-18 11:50:00,78.89,78.94,78.87,78.93,5787.0,74.3681,74.4152,74.3492,74.4058,5787.0
2021-10-18 11:55:00,78.94,78.98,78.92,78.97,7235.0,74.4152,74.4529,74.3963,74.4435,7235.0
2021-10-18 12:00:00,78.95,78.97,78.92,78.96,7543.0,74.4246,74.4435,74.3963,74.434,7543.0
2021-10-18 12:05:00,78.96,78.96,78.91,78.92,9766.0,74.434,74.434,74.3869,74.3963,9766.0
2021-10-18 12:10:00,78.93,78.94,78.88,78.91,7408.0,74.4058,74.4152,74.3586,74.3869,7408.0
2021-10-18 12:15:00,78.9,78.91,78.83,78.83,6579.0,74.3775,74.3869,74.3115,74.3115,6579.0
2021-10-18 12:20:00,78.84,78.87,78.82,78.83,9549.0,74.3209,74.3492,74.3021,74.3115,9549.0
2021-10-18 12:25:00,78.85,78.87,78.83,78.86,5987.0,74.3304,74.3492,74.3115,74.3398,5987.0
2021-10-18 12:30:00,78.87,78.97,78.85,78.96,9328.0,74.3492,74.4435,74.3304,74.434,9328.0
2021-10-18 12:35:00,78.96,78.98,78.89,78.89,6980.0,74.434,74.4529,74.3681,74.3681,6980.0
2021-10-18 12:40:00,78.88,78.9,78.88,78.9,4910.0,74.3586,74.3775,74.3586,74.3775,4910.0
2021-10-18 12:45:00,78.89,78.89,78.84,78.84,8785.0,74.3681,74.3681,74.3209,74.3209,8785.0
2021-10-18 12:50:00,78.84,78.86,78.83,78.84,16429.0,74.3209,74.3398,74.3115,74.3209,16429.0
2021-10-18 12:55:00,78.84,78.84,78.75,78.76,25546.0,74.3209,74.3209,74.2361,74.2455,25546.0
2021-10-18 13:00:00,78.77,78.85,78.76,78.84,11870.0,74.2549,74.3304,74.2455,74.3209,11870.0
2021-10-18 13:05:00,78.85,78.85,78.81,78.83,8061.0,74.3304,74.3304,74.2926,74.3115,8061.0
2021-10-18 13:10:00,78.84,78.85,78.82,78.83,6587.0,74.3209,74.3304,74.3021,74.3115,6587.0
2021-10-18 13:15:00,78.84,78.85,78.81,78.83,6720.0,74.3209,74.3304,74.2926,74.3115,6720.0
2021-10-18 13:20:00,78.84,78.85,78.81,78.85,8567.0,74.3209,74.3304,74.2926,74.3304,8567.0
2021-10-18 13:25:00,78.85,78.85,78.83,78.85,9142.0,74.3304,74.3304,74.3115,74.3304,9142.0
2021-10-18 13:30:00,78.85,78.88,78.83,78.86,9414.0,74.3304,74.3586,74.3115,74.3398,9414.0
2021-10-18 13:35:00,78.86,78.86,78.8,78.81,9725.0,74.3398,74.3398,74.2832,74.2926,9725.0
2021-10-18 13:40:00,78.82,78.84,78.79,78.83,10740.0,74.3021,74.3209,74.2738,74.3115,10740.0
2021-10-18 13:45:00,78.84,78.9,78.83,78.9,9052.0,74.3209,74.3775,74.3115,74.3775,9052.0
2021-10-18 13:50:00,78.89,78.92,78.87,78.9,9162.0,74.3681,74.3963,74.3492,74.3775,9162.0
2021-10-18 13:55:00,78.89,78.91,78.87,78.87,6831.0,74.3681,74.3869,74.3492,74.3492,6831.0
2021-10-18 14:00:00,78.85,78.88,78.82,78.85,12868.0,74.3304,74.3586,74.3021,74.3304,12868.0
2021-10-18 14:05:00,78.85,78.92,78.85,78.91,6994.0,74.3304,74.3963,74.3304,74.3869,6994.0
2021-10-18 14:10:00,78.91,78.93,78.9,78.9,8692.0,74.3869,74.4058,74.3775,74.3775,8692.0
2021-10-18 14:15:00,78.9,78.94,78.89,78.93,10009.0,74.3775,74.4152,74.3681,74.4058,10009.0
2021-10-18 14:20:00,78.92,78.93,78.9,78.91,4366.0,74.3963,74.4058,74.3775,74.3869,4366.0
2021-10-18 14:25:00,78.91,78.96,78.87,78.96,11674.0,74.3869,74.434,74.3492,74.434,11674.0
2021-10-18 14:30:00,78.95,78.98,78.91,78.92,9013.0,74.4246,74.4529,74.3869,74.3963,9013.0
2021-10-18 14:35:00,78.91,78.94,78.88,78.89,14411.0,74.3869,74.4152,74.3586,74.3681,14411.0
2021-10-18 14:40:00,78.89,78.92,78.89,78.89,9276.0,74.3681,74.3963,74.3681,74.3681,9276.0
2021-10-18 14:45:00,78.89,78.89,78.83,78.87,13182.0,74.3681,74.3681,74.3115,74.3492,13182.0
2021-10-18 14:50:00,78.88,78.95,78.88,78.95,12244.0,74.3586,74.4246,74.3586,74.4246,12244.0
2021-10-18 14:55:00,78.94,78.98,78.92,78.92,10489.0,74.4152,74.4529,74.3963,74.3963,10489.0
2021-10-18 15:00:00,78.9,78.91,78.86,78.87,8705.0,74.3775,74.3869,74.3398,74.3492,8705.0
2021-10-18 15:05:00,78.87,78.87,78.83,78.85,9398.0,74.3492,74.3492,74.3115,74.3304,9398.0
2021-10-18 15:10:00,78.85,78.91,78.84,78.87,13304.0,74.3304,74.3869,74.3209,74.3492,13304.0
2021-10-18 15:15:00,78.86,78.9,78.84,78.89,6918.0,74.3398,74.3775,74.3209,74.3681,6918.0
2021-10-18 15:20:00,78.89,78.93,78.87,78.87,9557.0,74.3681,74.4058,74.3492,74.3492,9557.0
2021-10-18 15:25:00,78.87,78.88,78.81,78.86,18084.0,74.3492,74.3586,74.2926,74.3398,18084.0
2021-10-18 15:30:00,78.85,78.87,78.82,78.83,18021.0,74.3304,74.3492,74.3021,74.3115,18021.0
2021-10-18 15:35:00,78.82,78.84,78.79,78.83,21297.0,74.3021,74.3209,74.2738,74.3115,21297.0
2021-10-18 15:40:00,78.84,78.84,78.72,78.73,38111.0,74.3209,74.3209,74.2078,74.2172,38111.0
2021-10-18 15:45:00,78.72,78.79,78.7,78.76,33692.0,74.2078,74.2738,74.189,74.2455,33692.0
2021-10-18 15:50:00,78.77,78.84,78.75,78.83,57439.0,74.2549,74.3209,74.2361,74.3115,57439.0
2021-10-18 15:55:00,78.83,78.92,78.79,78.9,106739.0,74.3115,74.3963,74.2738,74.3775,106739.0
2021-10-19 09:30:00,79.29,79.35,78.92,79.13,65400.0,74.7451,74.8017,74.3963,74.5943,65400.0
2021-10-19 09:35:00,79.15,79.28,79.09,79.18,13657.0,74.6132,74.7357,74.5566,74.6414,13657.0
2021-10-19 09:40:00,79.21,79.39,79.15,79.23,12038.0,74.6697,74.8394,74.6132,74.6886,12038.0
2021-10-19 09:45:00,79.24,79.37,79.13,79.15,9383.0,74.698,74.8205,74.5943,74.6132,9383.0
2021-10-19 09:50:00,79.22,79.29,79.16,79.16,9129.0,74.6791,74.7451,74.6226,74.6226,9129.0
2021-10-19 09:55:00,79.17,79.23,79.07,79.07,9553.0,74.632,74.6886,74.5377,74.5377,9553.0
2021-10-19 10:00:00,79.1,79.3,79.08,79.28,15299.0,74.566,74.7546,74.5472,74.7357,15299.0
2021-10-19 10:05:00,79.29,79.5,79.28,79.5,9382.0,74.7451,74.9431,74.7357,74.9431,9382.0
2021-10-19 10:10:00,79.49,79.59,79.48,79.56,16132.0,74.9337,75.0279,74.9242,74.9997,16132.0
2021-10-19 10:15:00,79.57,79.62,79.52,79.58,11112.0,75.0091,75.0562,74.962,75.0185,11112.0
2021-10-19 10:20:00,79.58,79.61,79.54,79.59,7767.0,75.0185,75.0468,74.9808,75.0279,7767.0
2021-10-19 10:25:00,79.62,79.62,79.47,79.48,16852.0,75.0562,75.0562,74.9148,74.9242,16852.0
2021-10-19 10:30:00,79.48,79.49,79.36,79.47,9007.0,74.9242,74.9337,74.8111,74.9148,9007.0
2021-10-19 10:35:00,79.46,79.51,79.37,79.39,12121.0,74.9054,74.9525,74.8205,74.8394,12121.0
2021-10-19 10:40:00,79.42,79.57,79.42,79.52,7484.0,74.8677,75.0091,74.8677,74.962,7484.0
2021-10-19 10:45:00,79.51,79.55,79.46,79.46,47608.0,74.9525,74.9902,74.9054,74.9054,47608.0
2021-10-19 10:50:00,79.46,79.49,79.43,79.47,87157.0,74.9054,74.9337,74.8771,74.9148,87157.0
2021-10-19 10:55:00,79.47,79.49,79.33,79.33,8030.0,74.9148,74.9337,74.7828,74.7828,8030.0
2021-10-19 11:00:00,79.36,79.4,79.33,79.38,8790.0,74.8111,74.8488,74.7828,74.83,8790.0
2021-10-19 11:05:00,79.39,79.43,79.36,79.42,6725.0,74.8394,74.8771,74.8111,74.8677,6725.0
2021-10-19 11:10:00,79.42,79.49,79.42,79.48,3750.0,74.8677,74.9337,74.8677,74.9242,3750.0
2021-10-19 11:15:00,79.47,79.52,79.45,79.47,4385.0,74.9148,74.962,74.896,74.9148,4385.0
2021-10-19 11:20:00,79.48,79.49,79.45,79.45,4027.0,74.9242,74.9337,74.896,74.896,4027.0
2021-10-19 11:25:00,79.45,79.48,79.43,79.48,5077.0,74.896,74.9242,74.8771,74.9242,5077.0
2021-10-19 11:30:00,79.49,79.51,79.42,79.43,3824.0,74.9337,74.9525,74.8677,74.8771,3824.0
2021-10-19 11:35:00,79.44,79.48,79.42,79.47,3219.0,74.8865,74.9242,74.8677,74.9148,3219.0
2021-10-19 11:40:00,79.47,79.54,79.45,79.52,7103.0,74.9148,74.9808,74.896,74.962,7103.0
2021-10-19 11:45:00,79.52,79.53,79.49,79.51,2494.0,74.962,74.9714,74.9337,74.9525,2494.0
2021-10-19 11:50:00,79.51,79.52,79.48,79.5,7406.0,74.9525,74.962,74.9242,74.9431,7406.0
2021-10-19 11:55:00,79.52,79.58,79.51,79.57,4835.0,74.962,75.0185,74.9525,75.0091,4835.0
2021-10-19 12:00:00,79.57,79.57,79.52,79.52,3710.0,75.0091,75.0091,74.962,74.962,3710.0
2021-10-19 12:05:00,79.53,79.57,79.53,79.55,4300.0,74.9714,75.0091,74.9714,74.9902,4300.0
2021-10-19 12:10:00,79.55,79.65,79.54,79.63,6495.0,74.9902,75.0845,74.9808,75.0656,6495.0
2021-10-19 12:15:00,79.63,79.64,79.58,79.58,3061.0,75.0656,75.0751,75.0185,75.0185,3061.0
2021-10-19 12:20:00,79.56,79.6,79.56,79.56,3057.0,74.9997,75.0374,74.9997,74.9997,3057.0
2021-10-19 12:25:00,79.57,79.57,79.54,79.56,3126.0,75.0091,75.0091,74.9808,74.9997,3126.0
2021-10-19 12:30:00,79.58,79.58,79.55,79.58,5694.0,75.0185,75.0185,74.9902,75.0185,5694.0
2021-10-19 12:35:00,79.58,79.62,79.58,79.59,4604.0,75.0185,75.0562,75.0185,75.0279,4604.0
2021-10-19 12:40:00,79.58,79.62,79.58,79.6,2975.0,75.0185,75.0562,75.0185,75.0374,2975.0
2021-10-19 12:45:00,79.61,79.66,79.6,79.64,4293.0,75.0468,75.0939,75.0374,75.0751,4293.0
2021-10-19 12:50:00,79.65,79.69,79.64,79.67,10945.0,75.0845,75.1222,75.0751,75.1034,10945.0
2021-10-19 12:55:00,79.68,79.74,79.68,79.73,3802.0,75.1128,75.1693,75.1128,75.1599,3802.0
2021-10-19 13:00:00,79.7,79.7,79.66,79.68,6237.0,75.1316,75.1316,75.0939,75.1128,6237.0
2021-10-19 13:05:00,79.67,79.7,79.66,79.7,2250.0,75.1034,75.1316,75.0939,75.1316,2250.0
2021-10-19 13:10:00,79.71,79.76,79.69,79.73,7300.0,75.1411,75.1882,75.1222,75.1599,7300.0
2021-10-19 13:15:00,79.74,79.77,79.72,79.77,8560.0,75.1693,75.1976,75.1505,75.1976,8560.0
2021-10-19 13:20:00,79.77,79.8,79.76,79.8,8353.0,75.1976,75.2259,75.1882,75.2259,8353.0
2021-10-19 13:25:00,79.81,79.81,79.78,79.8,6517.0,75.2353,75.2353,75.207,75.2259,6517.0
2021-10-19 13:30:00,79.81,79.81,79.73,79.73,11009.0,75.2353,75.2353,75.1599,75.1599,11009.0
2021-10-19 13:35:00,79.73,79.75,79.7,79.74,5677.0,75.1599,75.1788,75.1316,75.1693,5677.0
2021-10-19 13:40:00,79.75,79.75,79.71,79.73,6768.0,75.1788,75.1788,75.1411,75.1599,6768.0
2021-10-19 13:45:00,79.72,79.73,79.7,79.72,3868.0,75.1505,75.1599,75.1316,75.1505,3868.0
2021-10-19 13:50:00,79.72,79.73,79.69,79.72,5960.0,75.1505,75.1599,75.1222,75.1505,5960.0
2021-10-19 13:55:00,79.75,79.77,79.73,79.75,5131.0,75.1788,75.1976,75.1599,75.1788,5131.0
2021-10-19 14:00:00,79.75,79.82,79.75,79.78,5995.0,75.1788,75.2448,75.1788,75.207,5995.0
2021-10-19 14:05:00,79.79,79.81,79.79,79.81,7496.0,75.2165,75.2353,75.2165,75.2353,7496.0
2021-10-19 14:10:00,79.8,79.84,79.79,79.83,5784.0,75.2259,75.2636,75.2165,75.2542,5784.0
2021-10-19 14:15:00,79.82,79.82,79.8,79.81,2500.0,75.2448,75.2448,75.2259,75.2353,2500.0
2021-10-19 14:20:00,79.81,79.81,79.75,79.77,6205.0,75.2353,75.2353,75.1788,75.1976,6205.0
2021-10-19 14:25:00,79.77,79.77,79.65,79.66,7545.0,75.1976,75.1976,75.0845,75.0939,7545.0
2021-10-19 14:30:00,79.66,79.67,79.5,79.56,12031.0,75.0939,75.1034,74.9431,74.9997,12031.0
2021-10-19 14:35:00,79.55,79.57,79.52,79.57,2155.0,74.9902,75.0091,74.962,75.0091,2155.0
2021-10-19 14:40:00,79.58,79.62,79.58,79.62,5869.0,75.0185,75.0562,75.0185,75.0562,5869.0
2021-10-19 14:45:00,79.61,79.62,79.55,79.58,7145.0,75.0468,75.0562,74.9902,75.0185,7145.0
2021-10-19 14:50:00,79.59,79.65,79.58,79.63,8211.0,75.0279,75.0845,75.0185,75.0656,8211.0
2021-10-19 14:55:00,79.62,79.65,79.61,79.62,4171.0,75.0562,75.0845,75.0468,75.0562,4171.0
2021-10-19 15:00:00,79.61,79.71,79.59,79.69,13591.0,75.0468,75.1411,75.0279,75.1222,13591.0
2021-10-19 15:05:00,79.69,79.75,79.69,79.74,2234.0,75.1222,75.1788,75.1222,75.1693,2234.0
2021-10-19 15:10:00,79.73,79.78,79.73,79.78,6773.0,75.1599,75.207,75.1599,75.207,6773.0
2021-10-19 15:15:00,79.78,79.87,79.78,79.87,9433.0,75.207,75.2919,75.207,75.2919,9433.0
2021-10-19 15:20:00,79.86,79.91,79.83,79.9,15391.0,75.2825,75.3296,75.2542,75.3202,15391.0
2021-10-19 15:25:00,79.9,79.91,79.87,79.89,7355.0,75.3202,75.3296,75.2919,75.3107,7355.0
2021-10-19 15:30:00,79.89,79.89,79.77,79.79,16491.0,75.3107,75.3107,75.1976,75.2165,16491.0
2021-10-19 15:35:00,79.79,79.87,79.78,79.81,9276.0,75.2165,75.2919,75.207,75.2353,9276.0
2021-10-19 15:40:00,79.81,79.84,79.77,79.77,13878.0,75.2353,75.2636,75.1976,75.1976,13878.0
2021-10-19 15:45:00,79.76,79.82,79.74,79.8,21876.0,75.1882,75.2448,75.1693,75.2259,21876.0
2021-10-19 15:50:00,79.79,79.8,79.69,79.77,61663.0,75.2165,75.2259,75.1222,75.1976,61663.0
2021-10-19 15:55:00,79.76,79.83,79.71,79.83,132837.0,75.1882,75.2542,75.1411,75.2542,132837.0
2021-10-20 09:30:00,79.62,79.77,78.94,78.95,45838.0,75.0562,75.1976,74.4152,74.4246,45838.0
2021-10-20 09:35:00,78.95,78.95,78.65,78.7,11320.0,74.4246,74.4246,74.1418,74.189,11320.0
2021-10-20 09:40:00,78.69,78.8,78.66,78.69,15382.0,74.1795,74.2832,74.1512,74.1795,15382.0
2021-10-20 09:45:00,78.64,78.66,78.45,78.46,42685.0,74.1324,74.1512,73.9533,73.9627,42685.0
2021-10-20 09:50:00,78.5,78.66,78.5,78.53,13541.0,74.0004,74.1512,74.0004,74.0287,13541.0
2021-10-20 09:55:00,78.49,78.52,78.37,78.42,12330.0,73.991,74.0193,73.8779,73.925,12330.0
2021-10-20 10:00:00,78.44,78.44,78.32,78.37,19150.0,73.9439,73.9439,73.8307,73.8779,19150.0
2021-10-20 10:05:00,78.39,78.42,78.29,78.31,24202.0,73.8967,73.925,73.8025,73.8213,24202.0
2021-10-20 10:10:00,78.31,78.61,78.31,78.59,15042.0,73.8213,74.1041,73.8213,74.0853,15042.0
2021-10-20 10:15:00,78.6,78.62,78.53,78.56,26780.0,74.0947,74.1135,74.0287,74.057,26780.0
2021-10-20 10:20:00,78.56,78.7,78.54,78.7,18870.0,74.057,74.189,74.0381,74.189,18870.0
2021-10-20 10:25:00,78.7,78.85,78.7,78.84,17274.0,74.189,74.3304,74.189,74.3209,17274.0
2021-10-20 10:30:00,78.84,78.94,78.78,78.94,17733.0,74.3209,74.4152,74.2644,74.4152,17733.0
2021-10-20 10:35:00,78.95,78.98,78.91,78.92,12922.0,74.4246,74.4529,74.3869,74.3963,12922.0
2021-10-20 10:40:00,78.9,78.94,78.83,78.83,12954.0,74.3775,74.4152,74.3115,74.3115,12954.0
2021-10-20 10:45:00,78.8,78.85,78.77,78.83,11539.0,74.2832,74.3304,74.2549,74.3115,11539.0
2021-10-20 10:50:00,78.82,78.87,78.79,78.81,6241.0,74.3021,74.3492,74.2738,74.2926,6241.0
2021-10-20 10:55:00,78.81,78.87,78.78,78.86,8088.0,74.2926,74.3492,74.2644,74.3398,8088.0
2021-10-20 11:00:00,78.87,78.91,78.8,78.81,11387.0,74.3492,74.3869,74.2832,74.2926,11387.0
2021-10-20 11:05:00,78.81,78.92,78.81,78.9,11382.0,74.2926,74.3963,74.2926,74.3775,11382.0
2021-10-20 11:10:00,78.91,78.98,78.91,78.97,6222.0,74.3869,74.4529,74.3869,74.4435,6222.0
2021-10-20 11:15:00,78.96,79.11,78.96,79.11,12908.0,74.434,74.5755,74.434,74.5755,12908.0
2021-10-20 11:20:00,79.1,79.19,79.09,79.12,12477.0,74.566,74.6509,74.5566,74.5849,12477.0
2021-10-20 11:25:00,79.11,79.15,79.06,79.06,12157.0,74.5755,74.6132,74.5283,74.5283,12157.0
2021-10-20 11:30:00,79.07,79.2,78.98,79.19,19557.0,74.5377,74.6603,74.4529,74.6509,19557.0
2021-10-20 11:35:00,79.18,79.26,79.18,79.2,11487.0,74.6414,74.7169,74.6414,74.6603,11487.0
2021-10-20 11:40:00,79.2,79.21,79.13,79.2,7016.0,74.6603,74.6697,74.5943,74.6603,7016.0
2021-10-20 11:45:00,79.18,79.27,79.18,79.23,8204.0,74.6414,74.7263,74.6414,74.6886,8204.0
2021-10-20 11:50:00,79.24,79.32,79.24,79.31,4784.0,74.698,74.7734,74.698,74.764,4784.0
2021-10-20 11:55:00,79.31,79.33,79.28,79.31,5830.0,74.764,74.7828,74.7357,74.764,5830.0
2021-10-20 12:00:00,79.31,79.4,79.3,79.38,7706.0,74.764,74.8488,74.7546,74.83,7706.0
2021-10-20 12:05:00,79.39,79.44,79.39,79.44,7008.0,74.8394,74.8865,74.8394,74.8865,7008.0
2021-10-20 12:10:00,79.43,79.44,79.38,79.43,10461.0,74.8771,74.8865,74.83,74.8771,10461.0
2021-10-20 12:15:00,79.42,79.44,79.41,79.42,8512.0,74.8677,74.8865,74.8583,74.8677,8512.0
2021-10-20 12:20:00,79.42,79.44,79.4,79.44,8688.0,74.8677,74.8865,74.8488,74.8865,8688.0
2021-10-20 12:25:00,79.43,79.44,79.32,79.32,5890.0,74.8771,74.8865,74.7734,74.7734,5890.0
2021-10-20 12:30:00,79.33,79.43,79.33,79.41,6813.0,74.7828,74.8771,74.7828,74.8583,6813.0
2021-10-20 12:35:00,79.43,79.44,79.41,79.44,6435.0,74.8771,74.8865,74.8583,74.8865,6435.0
2021-10-20 12:40:00,79.44,79.45,79.35,79.39,8671.0,74.8865,74.896,74.8017,74.8394,8671.0
2021-10-20 12:45:00,79.41,79.43,79.36,79.41,16454.0,74.8583,74.8771,74.8111,74.8583,16454.0
2021-10-20 12:50:00,79.41,79.43,79.39,79.41,6087.0,74.8583,74.8771,74.8394,74.8583,6087.0
2021-10-20 12:55:00,79.42,79.43,79.38,79.41,6620.0,74.8677,74.8771,74.83,74.8583,6620.0
2021-10-20 13:00:00,79.39,79.39,79.33,79.35,5249.0,74.8394,74.8394,74.7828,74.8017,5249.0
2021-10-20 13:05:00,79.36,79.36,79.26,79.27,4616.0,74.8111,74.8111,74.7169,74.7263,4616.0
2021-10-20 13:10:00,79.28,79.31,79.26,79.3,4818.0,74.7357,74.764,74.7169,74.7546,4818.0
2021-10-20 13:15:00,79.3,79.32,79.18,79.19,28852.0,74.7546,74.7734,74.6414,74.6509,28852.0
2021-10-20 13:20:00,79.2,79.24,79.14,79.21,10129.0,74.6603,74.698,74.6037,74.6697,10129.0
2021-10-20 13:25:00,79.22,79.28,79.2,79.28,4459.0,74.6791,74.7357,74.6603,74.7357,4459.0
2021-10-20 13:30:00,79.26,79.3,79.22,79.27,4889.0,74.7169,74.7546,74.6791,74.7263,4889.0
2021-10-20 13:35:00,79.25,79.27,79.22,79.24,5394.0,74.7074,74.7263,74.6791,74.698,5394.0
2021-10-20 13:40:00,79.23,79.23,79.18,79.23,4600.0,74.6886,74.6886,74.6414,74.6886,4600.0
2021-10-20 13:45:00,79.23,79.24,79.18,79.21,4220.0,74.6886,74.698,74.6414,74.6697,4220.0
2021-10-20 13:50:00,79.2,79.24,79.16,79.22,6477.0,74.6603,74.698,74.6226,74.6791,6477.0
2021-10-20 13:55:00,79.22,79.23,79.19,79.21,6087.0,74.6791,74.6886,74.6509,74.6697,6087.0
2021-10-20 14:00:00,79.2,79.27,79.2,79.25,7501.0,74.6603,74.7263,74.6603,74.7074,7501.0
2021-10-20 14:05:00,79.24,79.28,79.22,79.28,7579.0,74.698,74.7357,74.6791,74.7357,7579.0
2021-10-20 14:10:00,79.27,79.28,79.21,79.26,8218.0,74.7263,74.7357,74.6697,74.7169,8218.0
2021-10-20 14:15:00,79.28,79.3,79.27,79.27,6974.0,74.7357,74.7546,74.7263,74.7263,6974.0
2021-10-20 14:20:00,79.28,79.3,79.26,79.28,4577.0,74.7357,74.7546,74.7169,74.7357,4577.0
2021-10-20 14:25:00,79.29,79.33,79.26,79.28,9054.0,74.7451,74.7828,74.7169,74.7357,9054.0
2021-10-20 14:30:00,79.27,79.3,79.24,79.26,9629.0,74.7263,74.7546,74.698,74.7169,9629.0
2021-10-20 14:35:00,79.27,79.31,79.26,79.31,7224.0,74.7263,74.764,74.7169,74.764,7224.0
2021-10-20 14:40:00,79.31,79.31,79.26,79.27,9151.0,74.764,74.764,74.7169,74.7263,9151.0
2021-10-20 14:45:00,79.27,79.3,79.25,79.29,3906.0,74.7263,74.7546,74.7074,74.7451,3906.0
2021-10-20 14:50:00,79.3,79.31,79.24,79.29,6633.0,74.7546,74.764,74.698,74.7451,6633.0
2021-10-20 14:55:00,79.29,79.31,79.26,79.3,9935.0,74.7451,74.764,74.7169,74.7546,9935.0
2021-10-20 15:00:00,79.3,79.34,79.27,79.31,9300.0,74.7546,74.7923,74.7263,74.764,9300.0
2021-10-20 15:05:00,79.31,79.36,79.27,79.35,10306.0,74.764,74.8111,74.7263,74.8017,10306.0
2021-10-20 15:10:00,79.35,79.37,79.31,79.32,5457.0,74.8017,74.8205,74.764,74.7734,5457.0
2021-10-20 15:15:00,79.31,79.31,79.24,79.26,10242.0,74.764,74.764,74.698,74.7169,10242.0
2021-10-20 15:20:00,79.26,79.26,79.19,79.2,10724.0,74.7169,74.7169,74.6509,74.6603,10724.0
2021-10-20 15:25:00,79.2,79.22,79.15,79.16,14275.0,74.6603,74.6791,74.6132,74.6226,14275.0
2021-10-20 15:30:00,79.15,79.15,79.07,79.13,18997.0,74.6132,74.6132,74.5377,74.5943,18997.0
2021-10-20 15:35:00,79.13,79.13,79.08,79.09,17031.0,74.5943,74.5943,74.5472,74.5566,17031.0
2021-10-20 15:40:00,79.09,79.14,79.09,79.12,21552.0,74.5566,74.6037,74.5566,74.5849,21552.0
2021-10-20 15:45:00,79.11,79.19,79.11,79.13,27039.0,74.5755,74.6509,74.5755,74.5943,27039.0
2021-10-20 15:50:00,79.11,79.12,79.02,79.05,64137.0,74.5755,74.5849,74.4906,74.5189,64137.0
2021-10-20 15:55:00,79.03,79.18,79.0,79.18,116050.0,74.5,74.6414,74.4718,74.6414,116050.0
2021-10-21 09:30:00,78.97,79.01,78.66,78.75,39841.0,74.4435,74.4812,74.1512,74.2361,39841.0
2021-10-21 09:35:00,78.75,78.76,78.56,78.6,11752.0,74.2361,74.2455,74.057,74.0947,11752.0
2021-10-21 09:40:00,78.59,78.76,78.55,78.6,10159.0,74.0853,74.2455,74.0476,74.0947,10159.0
2021-10-21 09:45:00,78.6,78.72,78.57,78.7,10564.0,74.0947,74.2078,74.0664,74.189,10564.0
2021-10-21 09:50:00,78.74,78.83,78.7,78.76,8279.0,74.2267,74.3115,74.189,74.2455,8279.0
2021-10-21 09:55:00,78.77,78.81,78.68,78.72,10208.0,74.2549,74.2926,74.1701,74.2078,10208.0
2021-10-21 10:00:00,78.76,78.76,78.62,78.66,7247.0,74.2455,74.2455,74.1135,74.1512,7247.0
2021-10-21 10:05:00,78.68,78.72,78.62,78.71,3797.0,74.1701,74.2078,74.1135,74.1984,3797.0
2021-10-21 10:10:00,78.69,78.69,78.58,78.65,6022.0,74.1795,74.1795,74.0758,74.1418,6022.0
2021-10-21 10:15:00,78.66,78.72,78.65,78.72,5945.0,74.1512,74.2078,74.1418,74.2078,5945.0
2021-10-21 10:20:00,78.73,78.73,78.65,78.72,6611.0,74.2172,74.2172,74.1418,74.2078,6611.0
2021-10-21 10:25:00,78.72,78.81,78.68,78.79,4281.0,74.2078,74.2926,74.1701,74.2738,4281.0
2021-10-21 10:30:00,78.8,78.8,78.73,78.74,9484.0,74.2832,74.2832,74.2172,74.2267,9484.0
2021-10-21 10:35:00,78.75,78.77,78.7,78.73,6766.0,74.2361,74.2549,74.189,74.2172,6766.0
2021-10-21 10:40:00,78.72,78.75,78.7,78.75,4501.0,74.2078,74.2361,74.189,74.2361,4501.0
2021-10-21 10:45:00,78.76,78.85,78.76,78.84,10155.0,74.2455,74.3304,74.2455,74.3209,10155.0
2021-10-21 10:50:00,78.85,78.86,78.72,78.72,6395.0,74.3304,74.3398,74.2078,74.2078,6395.0
2021-10-21 10:55:00,78.73,78.81,78.73,78.73,4805.0,74.2172,74.2926,74.2172,74.2172,4805.0
2021-10-21 11:00:00,78.73,78.82,78.72,78.78,9118.0,74.2172,74.3021,74.2078,74.2644,9118.0
2021-10-21 11:05:00,78.79,78.85,78.72,78.73,6975.0,74.2738,74.3304,74.2078,74.2172,6975.0
2021-10-21 11:10:00,78.73,78.77,78.7,78.77,5308.0,74.2172,74.2549,74.189,74.2549,5308.0
2021-10-21 11:15:00,78.79,78.79,78.73,78.73,4788.0,74.2738,74.2738,74.2172,74.2172,4788.0
2021-10-21 11:20:00,78.72,78.76,78.65,78.75,6816.0,74.2078,74.2455,74.1418,74.2361,6816.0
2021-10-21 11:25:00,78.74,78.76,78.66,78.69,7586.0,74.2267,74.2455,74.1512,74.1795,7586.0
2021-10-21 11:30:00,78.67,78.73,78.67,78.72,6018.0,74.1607,74.2172,74.1607,74.2078,6018.0
2021-10-21 11:35:00,78.72,78.77,78.71,78.77,3346.0,74.2078,74.2549,74.1984,74.2549,3346.0
2021-10-21 11:40:00,78.79,78.82,78.73,78.8,4650.0,74.2738,74.3021,74.2172,74.2832,4650.0
2021-10-21 11:45:00,78.79,78.88,78.79,78.87,7695.0,74.2738,74.3586,74.2738,74.3492,7695.0
2021-10-21 11:50:00,78.85,78.88,78.83,78.85,8368.0,74.3304,74.3586,74.3115,74.3304,8368.0
2021-10-21 11:55:00,78.86,78.86,78.8,78.8,2900.0,74.3398,74.3398,74.2832,74.2832,2900.0
2021-10-21 12:00:00,78.81,78.85,78.81,78.83,3513.0,74.2926,74.3304,74.2926,74.3115,3513.0
2021-10-21 12:05:00,78.83,78.85,78.7,78.7,6492.0,74.3115,74.3304,74.189,74.189,6492.0
2021-10-21 12:10:00,78.71,78.71,78.68,78.71,3599.0,74.1984,74.1984,74.1701,74.1984,3599.0
2021-10-21 12:15:00,78.71,78.74,78.69,78.72,13374.0,74.1984,74.2267,74.1795,74.2078,13374.0
2021-10-21 12:20:00,78.72,78.74,78.69,78.7,4433.0,74.2078,74.2267,74.1795,74.189,4433.0
2021-10-21 12:25:00,78.7,78.76,78.69,78.76,3113.0,74.189,74.2455,74.1795,74.2455,3113.0
2021-10-21 12:30:00,78.76,78.76,78.69,78.71,5927.0,74.2455,74.2455,74.1795,74.1984,5927.0
2021-10-21 12:35:00,78.71,78.72,78.69,78.7,5288.0,74.1984,74.2078,74.1795,74.189,5288.0
2021-10-21 12:40:00,78.7,78.74,78.69,78.74,4355.0,74.189,74.2267,74.1795,74.2267,4355.0
2021-10-21 12:45:00,78.75,78.82,78.75,78.8,5313.0,74.2361,74.3021,74.2361,74.2832,5313.0
2021-10-21 12:50:00,78.8,78.83,78.79,78.83,3715.0,74.2832,74.3115,74.2738,74.3115,3715.0
2021-10-21 12:55:00,78.84,78.89,78.83,78.87,2725.0,74.3209,74.3681,74.3115,74.3492,2725.0
2021-10-21 13:00:00,78.85,78.89,78.82,78.85,6819.0,74.3304,74.3681,74.3021,74.3304,6819.0
2021-10-21 13:05:00,78.84,78.87,78.84,78.87,3096.0,74.3209,74.3492,74.3209,74.3492,3096.0
2021-10-21 13:10:00,78.86,78.89,78.84,78.85,6188.0,74.3398,74.3681,74.3209,74.3304,6188.0
2021-10-21 13:15:00,78.85,78.86,78.82,78.82,4708.0,74.3304,74.3398,74.3021,74.3021,4708.0
2021-10-21 13:20:00,78.83,78.85,78.81,78.85,4707.0,74.3115,74.3304,74.2926,74.3304,4707.0
2021-10-21 13:25:00,78.85,78.92,78.85,78.9,4927.0,74.3304,74.3963,74.3304,74.3775,4927.0
2021-10-21 13:30:00,78.9,78.91,78.87,78.88,3956.0,74.3775,74.3869,74.3492,74.3586,3956.0
2021-10-21 13:35:00,78.89,78.93,78.89,78.92,4489.0,74.3681,74.4058,74.3681,74.3963,4489.0
2021-10-21 13:40:00,78.92,78.95,78.9,78.91,6468.0,74.3963,74.4246,74.3775,74.3869,6468.0
2021-10-21 13:45:00,78.91,78.92,78.89,78.89,4127.0,74.3869,74.3963,74.3681,74.3681,4127.0
2021-10-21 13:50:00,78.88,78.88,78.84,78.84,9315.0,74.3586,74.3586,74.3209,74.3209,9315.0
2021-10-21 13:55:00,78.85,78.86,78.8,78.83,5806.0,74.3304,74.3398,74.2832,74.3115,5806.0
2021-10-21 14:00:00,78.83,78.83,78.79,78.8,3690.0,74.3115,74.3115,74.2738,74.2832,3690.0
2021-10-21 14:05:00,78.8,78.85,78.79,78.84,3650.0,74.2832,74.3304,74.2738,74.3209,3650.0
2021-10-21 14:10:00,78.82,78.84,78.8,78.81,4100.0,74.3021,74.3209,74.2832,74.2926,4100.0
2021-10-21 14:15:00,78.81,78.9,78.81,78.87,4612.0,74.2926,74.3775,74.2926,74.3492,4612.0
2021-10-21 14:20:00,78.88,78.91,78.87,78.87,6570.0,74.3586,74.3869,74.3492,74.3492,6570.0
2021-10-21 14:25:00,78.88,78.91,78.86,78.87,5282.0,74.3586,74.3869,74.3398,74.3492,5282.0
2021-10-21 14:30:00,78.87,78.87,78.85,78.86,4344.0,74.3492,74.3492,74.3304,74.3398,4344.0
2021-10-21 14:35:00,78.86,78.86,78.79,78.79,3388.0,74.3398,74.3398,74.2738,74.2738,3388.0
2021-10-21 14:40:00,78.79,78.81,78.77,78.81,4323.0,74.2738,74.2926,74.2549,74.2926,4323.0
2021-10-21 14:45:00,78.8,78.85,78.79,78.85,5596.0,74.2832,74.3304,74.2738,74.3304,5596.0
2021-10-21 14:50:00,78.85,78.91,78.84,78.89,5672.0,74.3304,74.3869,74.3209,74.3681,5672.0
2021-10-21 14:55:00,78.89,78.91,78.87,78.89,3414.0,74.3681,74.3869,74.3492,74.3681,3414.0
2021-10-21 15:00:00,78.89,79.0,78.89,79.0,5835.0,74.3681,74.4718,74.3681,74.4718,5835.0
2021-10-21 15:05:00,79.02,79.07,79.01,79.03,8820.0,74.4906,74.5377,74.4812,74.5,8820.0
2021-10-21 15:10:00,79.04,79.06,79.02,79.06,4100.0,74.5095,74.5283,74.4906,74.5283,4100.0
2021-10-21 15:15:00,79.06,79.12,79.05,79.07,6061.0,74.5283,74.5849,74.5189,74.5377,6061.0
2021-10-21 15:20:00,79.07,79.12,79.07,79.1,5840.0,74.5377,74.5849,74.5377,74.566,5840.0
2021-10-21 15:25:00,79.09,79.14,79.09,79.13,11972.0,74.5566,74.6037,74.5566,74.5943,11972.0
2021-10-21 15:30:00,79.13,79.16,79.12,79.12,19463.0,74.5943,74.6226,74.5849,74.5849,19463.0
2021-10-21 15:35:00,79.12,79.19,79.11,79.16,15879.0,74.5849,74.6509,74.5755,74.6226,15879.0
2021-10-21 15:40:00,79.16,79.2,79.11,79.13,41234.0,74.6226,74.6603,74.5755,74.5943,41234.0
2021-10-21 15:45:00,79.13,79.13,79.05,79.13,17305.0,74.5943,74.5943,74.5189,74.5943,17305.0
2021-10-21 15:50:00,79.12,79.18,78.74,79.01,114212.0,74.5849,74.6414,74.2267,74.4812,114212.0
2021-10-21 15:55:00,79.01,79.08,78.95,79.07,128333.0,74.4812,74.5472,74.4246,74.5377,128333.0
2021-10-22 09:30:00,79.34,79.6,78.92,79.36,65537.0,74.7923,75.0374,74.3963,74.8111,65537.0
2021-10-22 09:35:00,79.36,79.47,79.16,79.4,18699.0,74.8111,74.9148,74.6226,74.8488,18699.0
2021-10-22 09:40:00,79.38,79.38,79.17,79.22,10712.0,74.83,74.83,74.632,74.6791,10712.0
2021-10-22 09:45:00,79.23,79.34,79.23,79.31,10856.0,74.6886,74.7923,74.6886,74.764,10856.0
2021-10-22 09:50:00,79.33,79.53,79.31,79.52,12179.0,74.7828,74.9714,74.764,74.962,12179.0
2021-10-22 09:55:00,79.54,79.6,79.5,79.6,7675.0,74.9808,75.0374,74.9431,75.0374,7675.0
2021-10-22 10:00:00,79.6,79.73,79.6,79.71,14316.0,75.0374,75.1599,75.0374,75.1411,14316.0
2021-10-22 10:05:00,79.72,79.74,79.69,79.71,10621.0,75.1505,75.1693,75.1222,75.1411,10621.0
2021-10-22 10:10:00,79.7,79.75,79.67,79.72,8028.0,75.1316,75.1788,75.1034,75.1505,8028.0
2021-10-22 10:15:00,79.72,79.76,79.7,79.76,21553.0,75.1505,75.1882,75.1316,75.1882,21553.0
2021-10-22 10:20:00,79.75,79.79,79.73,79.79,12570.0,75.1788,75.2165,75.1599,75.2165,12570.0
2021-10-22 10:25:00,79.78,79.78,79.7,79.7,19555.0,75.207,75.207,75.1316,75.1316,19555.0
2021-10-22 10:30:00,79.69,79.69,79.48,79.61,27383.0,75.1222,75.1222,74.9242,75.0468,27383.0
2021-10-22 10:35:00,79.62,79.72,79.6,79.71,13071.0,75.0562,75.1505,75.0374,75.1411,13071.0
2021-10-22 10:40:00,79.69,79.73,79.64,79.69,13014.0,75.1222,75.1599,75.0751,75.1222,13014.0
2021-10-22 10:45:00,79.69,79.74,79.68,79.69,15698.0,75.1222,75.1693,75.1128,75.1222,15698.0
2021-10-22 10:50:00,79.7,79.7,79.62,79.64,18136.0,75.1316,75.1316,75.0562,75.0751,18136.0
2021-10-22 10:55:00,79.63,79.65,79.57,79.57,13919.0,75.0656,75.0845,75.0091,75.0091,13919.0
2021-10-22 11:00:00,79.57,79.66,79.57,79.64,11959.0,75.0091,75.0939,75.0091,75.0751,11959.0
2021-10-22 11:05:00,79.66,79.67,79.6,79.61,9362.0,75.0939,75.1034,75.0374,75.0468,9362.0
2021-10-22 11:10:00,79.6,79.6,79.49,79.5,9897.0,75.0374,75.0374,74.9337,74.9431,9897.0
2021-10-22 11:15:00,79.48,79.49,79.35,79.4,10697.0,74.9242,74.9337,74.8017,74.8488,10697.0
2021-10-22 11:20:00,79.39,79.42,79.31,79.31,9972.0,74.8394,74.8677,74.764,74.764,9972.0
2021-10-22 11:25:00,79.32,79.32,79.19,79.23,24829.0,74.7734,74.7734,74.6509,74.6886,24829.0
2021-10-22 11:30:00,79.23,79.25,79.17,79.2,14390.0,74.6886,74.7074,74.632,74.6603,14390.0
2021-10-22 11:35:00,79.19,79.19,78.98,79.02,14350.0,74.6509,74.6509,74.4529,74.4906,14350.0
2021-10-22 11:40:00,79.01,79.04,78.86,78.87,19129.0,74.4812,74.5095,74.3398,74.3492,19129.0
2021-10-22 11:45:00,78.87,79.03,78.86,79.01,11798.0,74.3492,74.5,74.3398,74.4812,11798.0
2021-10-22 11:50:00,78.99,79.04,78.97,79.01,4184.0,74.4623,74.5095,74.4435,74.4812,4184.0
2021-10-22 11:55:00,78.99,79.04,78.97,79.01,4762.0,74.4623,74.5095,74.4435,74.4812,4762.0
2021-10-22 12:00:00,79.0,79.07,78.94,79.07,7112.0,74.4718,74.5377,74.4152,74.5377,7112.0
2021-10-22 12:05:00,79.07,79.14,79.07,79.12,2900.0,74.5377,74.6037,74.5377,74.5849,2900.0
2021-10-22 12:10:00,79.12,79.16,79.07,79.14,6746.0,74.5849,74.6226,74.5377,74.6037,6746.0
2021-10-22 12:15:00,79.14,79.18,79.11,79.15,7775.0,74.6037,74.6414,74.5755,74.6132,7775.0
2021-10-22 12:20:00,79.14,79.15,79.05,79.05,9653.0,74.6037,74.6132,74.5189,74.5189,9653.0
2021-10-22 12:25:00,79.05,79.1,79.0,79.1,7041.0,74.5189,74.566,74.4718,74.566,7041.0
2021-10-22 12:30:00,79.12,79.13,79.08,79.09,10091.0,74.5849,74.5943,74.5472,74.5566,10091.0
2021-10-22 12:35:00,79.08,79.11,79.06,79.06,4699.0,74.5472,74.5755,74.5283,74.5283,4699.0
2021-10-22 12:40:00,79.07,79.15,79.07,79.13,4859.0,74.5377,74.6132,74.5377,74.5943,4859.0
2021-10-22 12:45:00,79.13,79.19,79.1,79.16,10517.0,74.5943,74.6509,74.566,74.6226,10517.0
2021-10-22 12:50:00,79.15,79.16,79.12,79.13,3534.0,74.6132,74.6226,74.5849,74.5943,3534.0
2021-10-22 12:55:00,79.15,79.16,79.05,79.05,3492.0,74.6132,74.6226,74.5189,74.5189,3492.0
2021-10-22 13:00:00,79.06,79.09,79.06,79.07,700.0,74.5283,74.5566,74.5283,74.5377,700.0
2021-10-22 13:05:00,79.08,79.09,79.04,79.09,4735.0,74.5472,74.5566,74.5095,74.5566,4735.0
2021-10-22 13:10:00,79.1,79.12,79.07,79.09,4662.0,74.566,74.5849,74.5377,74.5566,4662.0
2021-10-22 13:15:00,79.09,79.16,79.08,79.13,3323.0,74.5566,74.6226,74.5472,74.5943,3323.0
2021-10-22 13:20:00,79.12,79.17,79.12,79.17,2036.0,74.5849,74.632,74.5849,74.632,2036.0
2021-10-22 13:25:00,79.16,79.18,79.16,79.18,4357.0,74.6226,74.6414,74.6226,74.6414,4357.0
2021-10-22 13:30:00,79.18,79.24,79.14,79.22,3633.0,74.6414,74.698,74.6037,74.6791,3633.0
2021-10-22 13:35:00,79.22,79.25,79.2,79.25,3914.0,74.6791,74.7074,74.6603,74.7074,3914.0
2021-10-22 13:40:00,79.26,79.26,79.21,79.23,6396.0,74.7169,74.7169,74.6697,74.6886,6396.0
2021-10-22 13:45:00,79.23,79.24,79.18,79.19,4221.0,74.6886,74.698,74.6414,74.6509,4221.0
2021-10-22 13:50:00,79.2,79.24,79.19,79.22,5799.0,74.6603,74.698,74.6509,74.6791,5799.0
2021-10-22 13:55:00,79.21,79.23,79.06,79.07,11561.0,74.6697,74.6886,74.5283,74.5377,11561.0
2021-10-22 14:00:00,79.08,79.17,79.06,79.17,13144.0,74.5472,74.632,74.5283,74.632,13144.0
2021-10-22 14:05:00,79.19,79.21,79.16,79.18,9074.0,74.6509,74.6697,74.6226,74.6414,9074.0
2021-10-22 14:10:00,79.17,79.2,79.14,79.15,7111.0,74.632,74.6603,74.6037,74.6132,7111.0
2021-10-22 14:15:00,79.15,79.21,79.15,79.2,10441.0,74.6132,74.6697,74.6132,74.6603,10441.0
2021-10-22 14:20:00,79.19,79.23,79.19,79.2,5728.0,74.6509,74.6886,74.6509,74.6603,5728.0
2021-10-22 14:25:00,79.21,79.27,79.19,79.27,8425.0,74.6697,74.7263,74.6509,74.7263,8425.0
2021-10-22 14:30:00,79.29,79.38,79.28,79.37,10403.0,74.7451,74.83,74.7357,74.8205,10403.0
2021-10-22 14:35:00,79.38,79.43,79.37,79.37,5842.0,74.83,74.8771,74.8205,74.8205,5842.0
2021-10-22 14:40:00,79.36,79.38,79.32,79.34,9844.0,74.8111,74.83,74.7734,74.7923,9844.0
2021-10-22 14:45:00,79.33,79.37,79.32,79.35,7959.0,74.7828,74.8205,74.7734,74.8017,7959.0
2021-10-22 14:50:00,79.36,79.36,79.26,79.26,11483.0,74.8111,74.8111,74.7169,74.7169,11483.0
2021-10-22 14:55:00,79.26,79.26,79.21,79.21,3768.0,74.7169,74.7169,74.6697,74.6697,3768.0
2021-10-22 15:00:00,79.22,79.23,79.13,79.14,9662.0,74.6791,74.6886,74.5943,74.6037,9662.0
2021-10-22 15:05:00,79.15,79.19,79.15,79.16,7466.0,74.6132,74.6509,74.6132,74.6226,7466.0
2021-10-22 15:10:00,79.16,79.16,79.09,79.12,8465.0,74.6226,74.6226,74.5566,74.5849,8465.0
2021-10-22 15:15:00,79.12,79.13,79.03,79.04,10973.0,74.5849,74.5943,74.5,74.5095,10973.0
2021-10-22 15:20:00,79.04,79.11,79.02,79.08,10017.0,74.5095,74.5755,74.4906,74.5472,10017.0
2021-10-22 15:25:00,79.08,79.13,79.07,79.13,7798.0,74.5472,74.5943,74.5377,74.5943,7798.0
2021-10-22 15:30:00,79.13,79.21,79.12,79.18,17606.0,74.5943,74.6697,74.5849,74.6414,17606.0
2021-10-22 15:35:00,79.19,79.19,79.12,79.16,12140.0,74.6509,74.6509,74.5849,74.6226,12140.0
2021-10-22 15:40:00,79.15,79.21,79.13,79.13,16245.0,74.6132,74.6697,74.5943,74.5943,16245.0
2021-10-22 15:45:00,79.12,79.15,79.11,79.12,19481.0,74.5849,74.6132,74.5755,74.5849,19481.0
2021-10-22 15:50:00,79.13,79.14,79.05,79.12,49192.0,74.5943,74.6037,74.5189,74.5849,49192.0
2021-10-22 15:55:00,79.11,79.11,78.95,79.03,113349.0,74.5755,74.5755,74.4246,74.5,113349.0
2021-10-25 09:30:00,79.15,79.22,78.91,78.91,48280.0,74.6132,74.6791,74.3869,74.3869,48280.0
2021-10-25 09:35:00,78.91,79.07,78.87,79.03,9425.0,74.3869,74.5377,74.3492,74.5,9425.0
2021-10-25 09:40:00,79.01,79.03,78.94,78.98,9189.0,74.4812,74.5,74.4152,74.4529,9189.0
2021-10-25 09:45:00,78.97,79.07,78.92,79.05,5178.0,74.4435,74.5377,74.3963,74.5189,5178.0
2021-10-25 09:50:00,78.97,79.04,78.96,79.04,4493.0,74.4435,74.5095,74.434,74.5095,4493.0
2021-10-25 09:55:00,79.06,79.17,79.06,79.08,5599.0,74.5283,74.632,74.5283,74.5472,5599.0
2021-10-25 10:00:00,79.08,79.18,79.02,79.02,7086.0,74.5472,74.6414,74.4906,74.4906,7086.0
2021-10-25 10:05:00,79.03,79.03,78.81,78.88,4843.0,74.5,74.5,74.2926,74.3586,4843.0
2021-10-25 10:10:00,78.88,78.98,78.84,78.92,12113.0,74.3586,74.4529,74.3209,74.3963,12113.0
2021-10-25 10:15:00,78.93,79.03,78.91,78.95,5788.0,74.4058,74.5,74.3869,74.4246,5788.0
2021-10-25 10:20:00,78.95,78.95,78.88,78.89,8455.0,74.4246,74.4246,74.3586,74.3681,8455.0
2021-10-25 10:25:00,78.91,78.93,78.85,78.89,5394.0,74.3869,74.4058,74.3304,74.3681,5394.0
2021-10-25 10:30:00,78.89,78.93,78.85,78.93,11665.0,74.3681,74.4058,74.3304,74.4058,11665.0
2021-10-25 10:35:00,78.94,78.97,78.85,78.94,5155.0,74.4152,74.4435,74.3304,74.4152,5155.0
2021-10-25 10:40:00,78.94,79.01,78.9,79.0,6744.0,74.4152,74.4812,74.3775,74.4718,6744.0
2021-10-25 10:45:00,79.01,79.03,78.99,79.01,6955.0,74.4812,74.5,74.4623,74.4812,6955.0
2021-10-25 10:50:00,79.02,79.02,78.93,78.93,6401.0,74.4906,74.4906,74.4058,74.4058,6401.0
2021-10-25 10:55:00,78.92,78.94,78.86,78.88,4028.0,74.3963,74.4152,74.3398,74.3586,4028.0
2021-10-25 11:00:00,78.87,78.98,78.87,78.95,8316.0,74.3492,74.4529,74.3492,74.4246,8316.0
2021-10-25 11:05:00,78.94,79.02,78.92,78.94,12451.0,74.4152,74.4906,74.3963,74.4152,12451.0
2021-10-25 11:10:00,78.93,78.98,78.89,78.98,15261.0,74.4058,74.4529,74.3681,74.4529,15261.0
2021-10-25 11:15:00,78.97,79.0,78.93,78.99,9446.0,74.4435,74.4718,74.4058,74.4623,9446.0
2021-10-25 11:20:00,78.97,78.99,78.93,78.93,5342.0,74.4435,74.4623,74.4058,74.4058,5342.0
2021-10-25 11:25:00,78.93,78.95,78.89,78.92,3936.0,74.4058,74.4246,74.3681,74.3963,3936.0
2021-10-25 11:30:00,78.91,78.94,78.86,78.92,5020.0,74.3869,74.4152,74.3398,74.3963,5020.0
2021-10-25 11:35:00,78.93,78.93,78.89,78.91,4948.0,74.4058,74.4058,74.3681,74.3869,4948.0
2021-10-25 11:40:00,78.92,78.99,78.92,78.99,8153.0,74.3963,74.4623,74.3963,74.4623,8153.0
2021-10-25 11:45:00,78.97,78.98,78.94,78.95,4141.0,74.4435,74.4529,74.4152,74.4246,4141.0
2021-10-25 11:50:00,78.94,79.0,78.9,78.95,6375.0,74.4152,74.4718,74.3775,74.4246,6375.0
2021-10-25 11:55:00,78.95,78.96,78.94,78.95,2000.0,74.4246,74.434,74.4152,74.4246,2000.0
2021-10-25 12:00:00,78.96,79.02,78.92,79.02,4287.0,74.434,74.4906,74.3963,74.4906,4287.0
2021-10-25 12:05:00,79.02,79.11,79.02,79.07,7988.0,74.4906,74.5755,74.4906,74.5377,7988.0
2021-10-25 12:10:00,79.09,79.09,79.02,79.02,7337.0,74.5566,74.5566,74.4906,74.4906,7337.0
2021-10-25 12:15:00,79.01,79.01,78.97,78.97,3159.0,74.4812,74.4812,74.4435,74.4435,3159.0
2021-10-25 12:20:00,78.96,78.99,78.94,78.97,4602.0,74.434,74.4623,74.4152,74.4435,4602.0
2021-10-25 12:25:00,78.98,78.99,78.95,78.96,3834.0,74.4529,74.4623,74.4246,74.434,3834.0
2021-10-25 12:30:00,78.96,78.96,78.94,78.94,2338.0,74.434,74.434,74.4152,74.4152,2338.0
2021-10-25 12:35:00,78.93,78.93,78.87,78.9,6233.0,74.4058,74.4058,74.3492,74.3775,6233.0
2021-10-25 12:40:00,78.9,78.92,78.89,78.9,3397.0,74.3775,74.3963,74.3681,74.3775,3397.0
2021-10-25 12:45:00,78.89,78.98,78.89,78.97,2585.0,74.3681,74.4529,74.3681,74.4435,2585.0
2021-10-25 12:50:00,78.98,79.01,78.96,78.99,4892.0,74.4529,74.4812,74.434,74.4623,4892.0
2021-10-25 12:55:00,78.98,79.0,78.96,78.96,4813.0,74.4529,74.4718,74.434,74.434,4813.0
2021-10-25 13:00:00,78.96,79.01,78.96,79.01,1600.0,74.434,74.4812,74.434,74.4812,1600.0
2021-10-25 13:05:00,79.01,79.02,78.99,79.02,4300.0,74.4812,74.4906,74.4623,74.4906,4300.0
2021-10-25 13:10:00,79.01,79.06,78.99,79.06,3553.0,74.4812,74.5283,74.4623,74.5283,3553.0
2021-10-25 13:15:00,79.05,79.07,79.0,79.01,5306.0,74.5189,74.5377,74.4718,74.4812,5306.0
2021-10-25 13:20:00,79.0,79.01,78.97,79.0,9109.0,74.4718,74.4812,74.4435,74.4718,9109.0
2021-10-25 13:25:00,79.01,79.02,79.0,79.02,3699.0,74.4812,74.4906,74.4718,74.4906,3699.0
2021-10-25 13:30:00,79.03,79.05,79.0,79.01,4770.0,74.5,74.5189,74.4718,74.4812,4770.0
2021-10-25 13:35:00,79.01,79.05,79.01,79.02,4099.0,74.4812,74.5189,74.4812,74.4906,4099.0
2021-10-25 13:40:00,79.01,79.01,78.98,79.0,2580.0,74.4812,74.4812,74.4529,74.4718,2580.0
2021-10-25 13:45:00,79.0,79.02,78.98,79.02,7070.0,74.4718,74.4906,74.4529,74.4906,7070.0
2021-10-25 13:50:00,79.03,79.03,79.0,79.02,3968.0,74.5,74.5,74.4718,74.4906,3968.0
2021-10-25 13:55:00,79.02,79.03,78.99,79.0,5494.0,74.4906,74.5,74.4623,74.4718,5494.0
2021-10-25 14:00:00,78.99,78.99,78.88,78.89,7922.0,74.4623,74.4623,74.3586,74.3681,7922.0
2021-10-25 14:05:00,78.89,78.91,78.87,78.88,1769.0,74.3681,74.3869,74.3492,74.3586,1769.0
2021-10-25 14:10:00,78.87,78.87,78.82,78.82,2770.0,74.3492,74.3492,74.3021,74.3021,2770.0
2021-10-25 14:15:00,78.82,78.84,78.81,78.82,2878.0,74.3021,74.3209,74.2926,74.3021,2878.0
2021-10-25 14:20:00,78.83,78.91,78.81,78.9,6517.0,74.3115,74.3869,74.2926,74.3775,6517.0
2021-10-25 14:25:00,78.9,78.91,78.87,78.87,8313.0,74.3775,74.3869,74.3492,74.3492,8313.0
2021-10-25 14:30:00,78.88,78.88,78.82,78.82,4717.0,74.3586,74.3586,74.3021,74.3021,4717.0
2021-10-25 14:35:00,78.82,78.84,78.76,78.83,5242.0,74.3021,74.3209,74.2455,74.3115,5242.0
2021-10-25 14:40:00,78.82,78.85,78.82,78.85,4505.0,74.3021,74.3304,74.3021,74.3304,4505.0
2021-10-25 14:45:00,78.85,78.87,78.84,78.86,2922.0,74.3304,74.3492,74.3209,74.3398,2922.0
2021-10-25 14:50:00,78.87,78.87,78.84,78.87,3719.0,74.3492,74.3492,74.3209,74.3492,3719.0
2021-10-25 14:55:00,78.86,78.9,78.85,78.85,5254.0,74.3398,74.3775,74.3304,74.3304,5254.0
2021-10-25 15:00:00,78.85,78.89,78.85,78.89,3294.0,74.3304,74.3681,74.3304,74.3681,3294.0
2021-10-25 15:05:00,78.89,78.94,78.89,78.92,4432.0,74.3681,74.4152,74.3681,74.3963,4432.0
2021-10-25 15:10:00,78.92,78.92,78.86,78.86,2321.0,74.3963,74.3963,74.3398,74.3398,2321.0
2021-10-25 15:15:00,78.86,78.87,78.8,78.83,13972.0,74.3398,74.3492,74.2832,74.3115,13972.0
2021-10-25 15:20:00,78.83,78.85,78.78,78.78,12276.0,74.3115,74.3304,74.2644,74.2644,12276.0
2021-10-25 15:25:00,78.79,78.86,78.78,78.85,20870.0,74.2738,74.3398,74.2644,74.3304,20870.0
2021-10-25 15:30:00,78.85,78.88,78.79,78.88,10028.0,74.3304,74.3586,74.2738,74.3586,10028.0
2021-10-25 15:35:00,78.88,78.93,78.88,78.93,10561.0,74.3586,74.4058,74.3586,74.4058,10561.0
2021-10-25 15:40:00,78.93,78.95,78.88,78.89,17359.0,74.4058,74.4246,74.3586,74.3681,17359.0
2021-10-25 15:45:00,78.89,78.89,78.8,78.81,21902.0,74.3681,74.3681,74.2832,74.2926,21902.0
2021-10-25 15:50:00,78.79,78.88,78.74,78.84,54302.0,74.2738,74.3586,74.2267,74.3209,54302.0
2021-10-25 15:55:00,78.85,78.96,78.78,78.96,89009.0,74.3304,74.434,74.2644,74.434,89009.0
2021-10-26 09:30:00,79.29,80.24,79.03,80.06,135476.0,74.7451,75.6407,74.5,75.471,135476.0
2021-10-26 09:35:00,80.03,80.09,79.96,80.02,35876.0,75.4427,75.4993,75.3767,75.4333,35876.0
2021-10-26 09:40:00,80.05,80.08,79.55,79.6,45502.0,75.4616,75.4899,74.9902,75.0374,45502.0
2021-10-26 09:45:00,79.6,79.64,79.41,79.43,16075.0,75.0374,75.0751,74.8583,74.8771,16075.0
2021-10-26 09:50:00,79.44,79.52,79.24,79.24,13039.0,74.8865,74.962,74.698,74.698,13039.0
2021-10-26 09:55:00,79.24,79.25,79.11,79.12,30266.0,74.698,74.7074,74.5755,74.5849,30266.0
2021-10-26 10:00:00,79.13,79.29,79.08,79.29,53034.0,74.5943,74.7451,74.5472,74.7451,53034.0
2021-10-26 10:05:00,79.3,79.34,79.22,79.27,11934.0,74.7546,74.7923,74.6791,74.7263,11934.0
2021-10-26 10:10:00,79.27,79.28,79.23,79.25,5055.0,74.7263,74.7357,74.6886,74.7074,5055.0
2021-10-26 10:15:00,79.25,79.59,79.25,79.59,22099.0,74.7074,75.0279,74.7074,75.0279,22099.0
2021-10-26 10:20:00,79.6,79.64,79.32,79.32,65620.0,75.0374,75.0751,74.7734,74.7734,65620.0
2021-10-26 10:25:00,79.32,79.32,79.22,79.24,5979.0,74.7734,74.7734,74.6791,74.698,5979.0
2021-10-26 10:30:00,79.23,79.27,79.23,79.25,7523.0,74.6886,74.7263,74.6886,74.7074,7523.0
2021-10-26 10:35:00,79.24,79.3,79.14,79.14,96918.0,74.698,74.7546,74.6037,74.6037,96918.0
2021-10-26 10:40:00,79.15,79.15,79.04,79.11,17368.0,74.6132,74.6132,74.5095,74.5755,17368.0
2021-10-26 10:45:00,79.11,79.12,79.0,79.01,11014.0,74.5755,74.5849,74.4718,74.4812,11014.0
2021-10-26 10:50:00,79.0,79.1,78.97,79.05,24073.0,74.4718,74.566,74.4435,74.5189,24073.0
2021-10-26 10:55:00,79.05,79.2,79.05,79.17,15899.0,74.5189,74.6603,74.5189,74.632,15899.0
2021-10-26 11:00:00,79.17,79.33,79.17,79.31,20807.0,74.632,74.7828,74.632,74.764,20807.0
2021-10-26 11:05:00,79.3,79.33,79.24,79.27,13806.0,74.7546,74.7828,74.698,74.7263,13806.0
2021-10-26 11:10:00,79.28,79.38,79.26,79.36,15083.0,74.7357,74.83,74.7169,74.8111,15083.0
2021-10-26 11:15:00,79.38,79.45,79.2,79.2,47823.0,74.83,74.896,74.6603,74.6603,47823.0
2021-10-26 11:20:00,79.24,79.34,79.21,79.33,46169.0,74.698,74.7923,74.6697,74.7828,46169.0
2021-10-26 11:25:00,79.34,79.35,79.26,79.29,19885.0,74.7923,74.8017,74.7169,74.7451,19885.0
2021-10-26 11:30:00,79.3,79.31,79.17,79.17,19763.0,74.7546,74.764,74.632,74.632,19763.0
2021-10-26 11:35:00,79.16,79.29,79.13,79.29,7683.0,74.6226,74.7451,74.5943,74.7451,7683.0
2021-10-26 11:40:00,79.27,79.33,79.27,79.27,6953.0,74.7263,74.7828,74.7263,74.7263,6953.0
2021-10-26 11:45:00,79.24,79.27,79.23,79.24,6359.0,74.698,74.7263,74.6886,74.698,6359.0
2021-10-26 11:50:00,79.24,79.26,79.19,79.24,9562.0,74.698,74.7169,74.6509,74.698,9562.0
2021-10-26 11:55:00,79.23,79.23,79.13,79.13,7800.0,74.6886,74.6886,74.5943,74.5943,7800.0
2021-10-26 12:00:00,79.13,79.17,79.1,79.14,8417.0,74.5943,74.632,74.566,74.6037,8417.0
2021-10-26 12:05:00,79.13,79.15,79.1,79.13,6408.0,74.5943,74.6132,74.566,74.5943,6408.0
2021-10-26 12:10:00,79.12,79.24,79.09,79.24,4721.0,74.5849,74.698,74.5566,74.698,4721.0
2021-10-26 12:15:00,79.24,79.24,79.14,79.15,6287.0,74.698,74.698,74.6037,74.6132,6287.0
2021-10-26 12:20:00,79.16,79.2,79.15,79.19,5503.0,74.6226,74.6603,74.6132,74.6509,5503.0
2021-10-26 12:25:00,79.2,79.22,79.15,79.15,6688.0,74.6603,74.6791,74.6132,74.6132,6688.0
2021-10-26 12:30:00,79.16,79.19,79.12,79.17,10934.0,74.6226,74.6509,74.5849,74.632,10934.0
2021-10-26 12:35:00,79.16,79.16,79.1,79.1,9011.0,74.6226,74.6226,74.566,74.566,9011.0
2021-10-26 12:40:00,79.11,79.2,79.07,79.15,9959.0,74.5755,74.6603,74.5377,74.6132,9959.0
2021-10-26 12:45:00,79.15,79.18,79.13,79.14,16546.0,74.6132,74.6414,74.5943,74.6037,16546.0
2021-10-26 12:50:00,79.13,79.16,79.1,79.11,13839.0,74.5943,74.6226,74.566,74.5755,13839.0
2021-10-26 12:55:00,79.13,79.13,79.08,79.13,6454.0,74.5943,74.5943,74.5472,74.5943,6454.0
2021-10-26 13:00:00,79.12,79.16,79.1,79.1,10981.0,74.5849,74.6226,74.566,74.566,10981.0
2021-10-26 13:05:00,79.11,79.11,79.07,79.07,6305.0,74.5755,74.5755,74.5377,74.5377,6305.0
2021-10-26 13:10:00,79.06,79.06,78.99,79.0,17824.0,74.5283,74.5283,74.4623,74.4718,17824.0
2021-10-26 13:15:00,79.01,79.11,79.01,79.1,5056.0,74.4812,74.5755,74.4812,74.566,5056.0
2021-10-26 13:20:00,79.11,79.11,79.05,79.09,5922.0,74.5755,74.5755,74.5189,74.5566,5922.0
2021-10-26 13:25:00,79.08,79.16,79.05,79.15,8806.0,74.5472,74.6226,74.5189,74.6132,8806.0
2021-10-26 13:30:00,79.14,79.16,79.13,79.14,10262.0,74.6037,74.6226,74.5943,74.6037,10262.0
2021-10-26 13:35:00,79.14,79.22,79.14,79.19,11087.0,74.6037,74.6791,74.6037,74.6509,11087.0
2021-10-26 13:40:00,79.2,79.21,79.14,79.16,8849.0,74.6603,74.6697,74.6037,74.6226,8849.0
2021-10-26 13:45:00,79.17,79.18,79.06,79.06,5416.0,74.632,74.6414,74.5283,74.5283,5416.0
2021-10-26 13:50:00,79.06,79.08,79.04,79.05,9189.0,74.5283,74.5472,74.5095,74.5189,9189.0
2021-10-26 13:55:00,79.04,79.06,79.0,79.04,4497.0,74.5095,74.5283,74.4718,74.5095,4497.0
2021-10-26 14:00:00,79.03,79.07,79.02,79.05,9249.0,74.5,74.5377,74.4906,74.5189,9249.0
2021-10-26 14:05:00,79.05,79.06,79.02,79.06,6763.0,74.5189,74.5283,74.4906,74.5283,6763.0
2021-10-26 14:10:00,79.05,79.07,79.03,79.07,6605.0,74.5189,74.5377,74.5,74.5377,6605.0
2021-10-26 14:15:00,79.11,79.14,79.09,79.13,8690.0,74.5755,74.6037,74.5566,74.5943,8690.0
2021-10-26 14:20:00,79.13,79.14,79.1,79.13,7220.0,74.5943,74.6037,74.566,74.5943,7220.0
2021-10-26 14:25:00,79.12,79.13,79.09,79.09,8270.0,74.5849,74.5943,74.5566,74.5566,8270.0
2021-10-26 14:30:00,79.11,79.13,79.1,79.1,13506.0,74.5755,74.5943,74.566,74.566,13506.0
2021-10-26 14:35:00,79.11,79.11,79.05,79.05,14773.0,74.5755,74.5755,74.5189,74.5189,14773.0
2021-10-26 14:40:00,79.05,79.19,79.03,79.18,21811.0,74.5189,74.6509,74.5,74.6414,21811.0
2021-10-26 14:45:00,79.17,79.24,79.16,79.24,26678.0,74.632,74.698,74.6226,74.698,26678.0
2021-10-26 14:50:00,79.24,79.35,79.19,79.31,95329.0,74.698,74.8017,74.6509,74.764,95329.0
2021-10-26 14:55:00,79.31,79.42,79.31,79.36,19599.0,74.764,74.8677,74.764,74.8111,19599.0
2021-10-26 15:00:00,79.37,79.42,79.33,79.39,24832.0,74.8205,74.8677,74.7828,74.8394,24832.0
2021-10-26 15:05:00,79.38,79.38,79.36,79.37,7096.0,74.83,74.83,74.8111,74.8205,7096.0
2021-10-26 15:10:00,79.37,79.38,79.3,79.34,15122.0,74.8205,74.83,74.7546,74.7923,15122.0
2021-10-26 15:15:00,79.34,79.39,79.32,79.36,17682.0,74.7923,74.8394,74.7734,74.8111,17682.0
2021-10-26 15:20:00,79.37,79.4,79.32,79.33,13327.0,74.8205,74.8488,74.7734,74.7828,13327.0
2021-10-26 15:25:00,79.33,79.33,79.15,79.15,21931.0,74.7828,74.7828,74.6132,74.6132,21931.0
2021-10-26 15:30:00,79.16,79.16,79.06,79.1,27500.0,74.6226,74.6226,74.5283,74.566,27500.0
2021-10-26 15:35:00,79.1,79.13,79.06,79.07,20247.0,74.566,74.5943,74.5283,74.5377,20247.0
2021-10-26 15:40:00,79.08,79.14,79.07,79.09,25225.0,74.5472,74.6037,74.5377,74.5566,25225.0
2021-10-26 15:45:00,79.09,79.11,79.03,79.04,41772.0,74.5566,74.5755,74.5,74.5095,41772.0
2021-10-26 15:50:00,79.03,79.03,78.79,78.81,95046.0,74.5,74.5,74.2738,74.2926,95046.0
2021-10-26 15:55:00,78.81,78.81,78.68,78.73,199566.0,74.2926,74.2926,74.1701,74.2172,199566.0
2021-10-27 09:30:00,78.38,78.48,77.66,77.67,44171.0,73.8873,73.9816,73.2086,73.218,44171.0
2021-10-27 09:35:00,77.62,77.7,77.14,77.15,102846.0,73.1709,73.2463,72.7184,72.7278,102846.0
2021-10-27 09:40:00,77.17,77.4,77.05,77.37,68483.0,72.7467,72.9635,72.6335,72.9352,68483.0
2021-10-27 09:45:00,77.38,77.59,77.28,77.5,56830.0,72.9446,73.1426,72.8503,73.0577,56830.0
2021-10-27 09:50:00,77.47,77.59,77.43,77.59,41707.0,73.0295,73.1426,72.9917,73.1426,41707.0
2021-10-27 09:55:00,77.56,77.62,77.48,77.61,51450.0,73.1143,73.1709,73.0389,73.1614,51450.0
2021-10-27 10:00:00,77.61,77.71,77.39,77.49,61208.0,73.1614,73.2557,72.954,73.0483,61208.0
2021-10-27 10:05:00,77.45,77.51,77.07,77.2,60398.0,73.0106,73.0672,72.6524,72.7749,60398.0
2021-10-27 10:10:00,77.22,77.27,77.07,77.07,18566.0,72.7938,72.8409,72.6524,72.6524,18566.0
2021-10-27 10:15:00,77.07,77.07,76.65,76.65,32405.0,72.6524,72.6524,72.2565,72.2565,32405.0
2021-10-27 10:20:00,76.65,76.79,76.63,76.76,25551.0,72.2565,72.3884,72.2376,72.3602,25551.0
2021-10-27 10:25:00,76.76,76.91,76.74,76.82,64937.0,72.3602,72.5016,72.3413,72.4167,64937.0
2021-10-27 10:30:00,76.86,76.96,76.78,76.91,99113.0,72.4544,72.5487,72.379,72.5016,99113.0
2021-10-27 10:35:00,76.91,76.91,76.78,76.84,57660.0,72.5016,72.5016,72.379,72.4356,57660.0
2021-10-27 10:40:00,76.85,76.87,76.76,76.8,41167.0,72.445,72.4638,72.3602,72.3979,41167.0
2021-10-27 10:45:00,76.84,76.86,76.76,76.8,72666.0,72.4356,72.4544,72.3602,72.3979,72666.0
2021-10-27 10:50:00,76.8,77.0,76.76,76.96,19276.0,72.3979,72.5864,72.3602,72.5487,19276.0
2021-10-27 10:55:00,76.99,77.04,76.84,76.95,14035.0,72.577,72.6241,72.4356,72.5393,14035.0
2021-10-27 11:00:00,76.96,77.03,76.92,76.98,10073.0,72.5487,72.6147,72.511,72.5675,10073.0
2021-10-27 11:05:00,76.98,77.02,76.85,76.87,10701.0,72.5675,72.6052,72.445,72.4638,10701.0
2021-10-27 11:10:00,76.88,76.99,76.86,76.99,9841.0,72.4733,72.577,72.4544,72.577,9841.0
2021-10-27 11:15:00,77.01,77.05,76.96,76.99,15734.0,72.5958,72.6335,72.5487,72.577,15734.0
2021-10-27 11:20:00,77.01,77.04,76.86,76.86,13044.0,72.5958,72.6241,72.4544,72.4544,13044.0
2021-10-27 11:25:00,76.86,77.08,76.8,77.06,40734.0,72.4544,72.6618,72.3979,72.643,40734.0
2021-10-27 11:30:00,77.06,77.2,77.05,77.2,31426.0,72.643,72.7749,72.6335,72.7749,31426.0
2021-10-27 11:35:00,77.2,77.36,77.15,77.19,63755.0,72.7749,72.9258,72.7278,72.7655,63755.0
2021-10-27 11:40:00,77.18,77.43,77.17,77.38,40384.0,72.7561,72.9917,72.7467,72.9446,40384.0
2021-10-27 11:45:00,77.4,77.51,77.4,77.45,23343.0,72.9635,73.0672,72.9635,73.0106,23343.0
2021-10-27 11:50:00,77.45,77.51,77.39,77.51,14869.0,73.0106,73.0672,72.954,73.0672,14869.0
2021-10-27 11:55:00,77.52,77.55,77.47,77.5,28915.0,73.0766,73.1049,73.0295,73.0577,28915.0
2021-10-27 12:00:00,77.5,77.61,77.5,77.56,11616.0,73.0577,73.1614,73.0577,73.1143,11616.0
2021-10-27 12:05:00,77.55,77.67,77.52,77.63,17168.0,73.1049,73.218,73.0766,73.1803,17168.0
2021-10-27 12:10:00,77.63,77.72,77.63,77.71,12194.0,73.1803,73.2651,73.1803,73.2557,12194.0
2021-10-27 12:15:00,77.7,77.71,77.5,77.58,16325.0,73.2463,73.2557,73.0577,73.1332,16325.0
2021-10-27 12:20:00,77.57,77.58,77.53,77.53,8764.0,73.1237,73.1332,73.086,73.086,8764.0
2021-10-27 12:25:00,77.53,77.54,77.46,77.47,13703.0,73.086,73.0954,73.02,73.0295,13703.0
2021-10-27 12:30:00,77.47,77.47,77.36,77.37,9347.0,73.0295,73.0295,72.9258,72.9352,9347.0
2021-10-27 12:35:00,77.37,77.41,77.33,77.41,9189.0,72.9352,72.9729,72.8975,72.9729,9189.0
2021-10-27 12:40:00,77.41,77.48,77.39,77.43,18564.0,72.9729,73.0389,72.954,72.9917,18564.0
2021-10-27 12:45:00,77.44,77.55,77.42,77.5,11996.0,73.0012,73.1049,72.9823,73.0577,11996.0
2021-10-27 12:50:00,77.51,77.59,77.46,77.59,11931.0,73.0672,73.1426,73.02,73.1426,11931.0
2021-10-27 12:55:00,77.6,77.66,77.58,77.62,16396.0,73.152,73.2086,73.1332,73.1709,16396.0
2021-10-27 13:00:00,77.64,77.67,77.59,77.62,13135.0,73.1897,73.218,73.1426,73.1709,13135.0
2021-10-27 13:05:00,77.64,77.78,77.64,77.78,17732.0,73.1897,73.3217,73.1897,73.3217,17732.0
2021-10-27 13:10:00,77.78,77.84,77.76,77.83,16849.0,73.3217,73.3782,73.3028,73.3688,16849.0
2021-10-27 13:15:00,77.83,77.85,77.81,77.85,9984.0,73.3688,73.3877,73.35,73.3877,9984.0
2021-10-27 13:20:00,77.84,77.91,77.81,77.89,7946.0,73.3782,73.4442,73.35,73.4254,7946.0
2021-10-27 13:25:00,77.89,77.96,77.87,77.96,13189.0,73.4254,73.4914,73.4065,73.4914,13189.0
2021-10-27 13:30:00,77.95,78.11,77.95,78.02,55112.0,73.4819,73.6328,73.4819,73.5479,55112.0
2021-10-27 13:35:00,78.0,78.12,77.99,78.12,42923.0,73.5291,73.6422,73.5196,73.6422,42923.0
2021-10-27 13:40:00,78.13,78.17,78.07,78.15,41376.0,73.6516,73.6893,73.5951,73.6705,41376.0
2021-10-27 13:45:00,78.16,78.27,78.16,78.18,19403.0,73.6799,73.7836,73.6799,73.6988,19403.0
2021-10-27 13:50:00,78.18,78.19,78.13,78.18,10597.0,73.6988,73.7082,73.6516,73.6988,10597.0
2021-10-27 13:55:00,78.18,78.27,78.18,78.27,9048.0,73.6988,73.7836,73.6988,73.7836,9048.0
2021-10-27 14:00:00,78.28,78.3,78.22,78.23,13000.0,73.793,73.8119,73.7365,73.7459,13000.0
2021-10-27 14:05:00,78.23,78.29,78.22,78.28,17869.0,73.7459,73.8025,73.7365,73.793,17869.0
2021-10-27 14:10:00,78.27,78.41,78.27,78.38,24268.0,73.7836,73.9156,73.7836,73.8873,24268.0
2021-10-27 14:15:00,78.37,78.47,78.35,78.44,16383.0,73.8779,73.9721,73.859,73.9439,16383.0
2021-10-27 14:20:00,78.43,78.43,78.34,78.41,16944.0,73.9344,73.9344,73.8496,73.9156,16944.0
2021-10-27 14:25:00,78.41,78.42,78.3,78.3,17988.0,73.9156,73.925,73.8119,73.8119,17988.0
2021-10-27 14:30:00,78.31,78.32,78.24,78.3,19986.0,73.8213,73.8307,73.7553,73.8119,19986.0
2021-10-27 14:35:00,78.32,78.33,78.24,78.25,17015.0,73.8307,73.8402,73.7553,73.7647,17015.0
2021-10-27 14:40:00,78.24,78.26,78.17,78.17,16370.0,73.7553,73.7742,73.6893,73.6893,16370.0
2021-10-27 14:45:00,78.18,78.33,78.17,78.32,33868.0,73.6988,73.8402,73.6893,73.8307,33868.0
2021-10-27 14:50:00,78.32,78.33,78.17,78.23,24582.0,73.8307,73.8402,73.6893,73.7459,24582.0
2021-10-27 14:55:00,78.23,78.26,78.18,78.22,11829.0,73.7459,73.7742,73.6988,73.7365,11829.0
2021-10-27 15:00:00,78.23,78.26,78.22,78.23,25751.0,73.7459,73.7742,73.7365,73.7459,25751.0
2021-10-27 15:05:00,78.24,78.27,78.21,78.27,25969.0,73.7553,73.7836,73.727,73.7836,25969.0
2021-10-27 15:10:00,78.26,78.26,77.99,77.99,26291.0,73.7742,73.7742,73.5196,73.5196,26291.0
2021-10-27 15:15:00,77.98,77.98,77.83,77.83,16323.0,73.5102,73.5102,73.3688,73.3688,16323.0
2021-10-27 15:20:00,77.83,77.92,77.82,77.92,15835.0,73.3688,73.4537,73.3594,73.4537,15835.0
2021-10-27 15:25:00,77.92,78.03,77.88,78.02,18745.0,73.4537,73.5574,73.416,73.5479,18745.0
2021-10-27 15:30:00,78.01,78.06,77.94,78.03,42657.0,73.5385,73.5856,73.4725,73.5574,42657.0
2021-10-27 15:35:00,78.03,78.12,77.99,78.1,43986.0,73.5574,73.6422,73.5196,73.6233,43986.0
2021-10-27 15:40:00,78.1,78.16,77.86,77.93,58221.0,73.6233,73.6799,73.3971,73.4631,58221.0
2021-10-27 15:45:00,77.93,78.0,77.89,77.97,48030.0,73.4631,73.5291,73.4254,73.5008,48030.0
2021-10-27 15:50:00,77.97,77.98,77.82,77.84,94725.0,73.5008,73.5102,73.3594,73.3782,94725.0
2021-10-27 15:55:00,77.84,77.84,77.64,77.74,199803.0,73.3782,73.3782,73.1897,73.284,199803.0
2021-10-28 09:30:00,80.02,82.0,79.96,81.98,137727.0,75.4333,77.2998,75.3767,77.2809,137727.0
2021-10-28 09:35:00,81.94,81.98,80.71,80.72,116358.0,77.2432,77.2809,76.0837,76.0932,116358.0
2021-10-28 09:40:00,80.62,80.69,80.15,80.24,139338.0,75.9989,76.0649,75.5558,75.6407,139338.0
2021-10-28 09:45:00,80.26,80.99,80.25,80.7,100283.0,75.6595,76.3477,75.6501,76.0743,100283.0
2021-10-28 09:50:00,80.7,80.99,80.08,80.17,133571.0,76.0743,76.3477,75.4899,75.5747,133571.0
2021-10-28 09:55:00,80.17,80.42,80.09,80.28,48540.0,75.5747,75.8104,75.4993,75.6784,48540.0
2021-10-28 10:00:00,80.28,80.65,80.2,80.57,131846.0,75.6784,76.0272,75.603,75.9518,131846.0
2021-10-28 10:05:00,80.57,80.71,80.2,80.71,55634.0,75.9518,76.0837,75.603,76.0837,55634.0
2021-10-28 10:10:00,80.73,80.73,80.44,80.51,44989.0,76.1026,76.1026,75.8292,75.8952,44989.0
2021-10-28 10:15:00,80.48,80.48,80.05,80.1,49024.0,75.8669,75.8669,75.4616,75.5087,49024.0
2021-10-28 10:20:00,80.06,80.06,79.75,79.84,61957.0,75.471,75.471,75.1788,75.2636,61957.0
2021-10-28 10:25:00,79.81,80.07,79.58,79.84,69092.0,75.2353,75.4804,75.0185,75.2636,69092.0
2021-10-28 10:30:00,79.81,79.83,79.22,79.3,47590.0,75.2353,75.2542,74.6791,74.7546,47590.0
2021-10-28 10:35:00,79.27,79.27,78.93,78.93,62267.0,74.7263,74.7263,74.4058,74.4058,62267.0
2021-10-28 10:40:00,78.93,79.05,78.82,78.86,38096.0,74.4058,74.5189,74.3021,74.3398,38096.0
2021-10-28 10:45:00,78.88,78.95,78.37,78.54,67213.0,74.3586,74.4246,73.8779,74.0381,67213.0
2021-10-28 10:50:00,78.5,78.65,78.25,78.62,32494.0,74.0004,74.1418,73.7647,74.1135,32494.0
2021-10-28 10:55:00,78.64,78.73,78.25,78.25,64885.0,74.1324,74.2172,73.7647,73.7647,64885.0
2021-10-28 11:00:00,78.27,78.28,77.0,77.01,134637.0,73.7836,73.793,72.5864,72.5958,134637.0
2021-10-28 11:05:00,77.02,77.48,76.99,77.31,52349.0,72.6052,73.0389,72.577,72.8786,52349.0
2021-10-28 11:10:00,77.31,77.64,76.92,77.03,49780.0,72.8786,73.1897,72.511,72.6147,49780.0
2021-10-28 11:15:00,77.06,77.46,77.05,77.22,70933.0,72.643,73.02,72.6335,72.7938,70933.0
2021-10-28 11:20:00,77.16,77.29,77.05,77.22,28587.0,72.7372,72.8598,72.6335,72.7938,28587.0
2021-10-28 11:25:00,77.2,77.27,76.91,77.08,42306.0,72.7749,72.8409,72.5016,72.6618,42306.0
2021-10-28 11:30:00,77.01,77.03,76.78,76.86,51830.0,72.5958,72.6147,72.379,72.4544,51830.0
2021-10-28 11:35:00,76.86,77.12,76.81,76.84,60864.0,72.4544,72.6995,72.4073,72.4356,60864.0
2021-10-28 11:40:00,76.83,76.91,76.52,76.67,76002.0,72.4261,72.5016,72.1339,72.2753,76002.0
2021-10-28 11:45:00,76.67,76.8,76.45,76.47,28798.0,72.2753,72.3979,72.0679,72.0868,28798.0
2021-10-28 11:50:00,76.49,76.66,76.38,76.59,24992.0,72.1056,72.2659,72.0019,72.1999,24992.0
2021-10-28 11:55:00,76.58,76.89,76.56,76.87,52262.0,72.1905,72.4827,72.1716,72.4638,52262.0
2021-10-28 12:00:00,76.89,77.05,76.84,77.05,21714.0,72.4827,72.6335,72.4356,72.6335,21714.0
2021-10-28 12:05:00,77.06,77.17,77.01,77.17,19120.0,72.643,72.7467,72.5958,72.7467,19120.0
2021-10-28 12:10:00,77.14,77.25,77.11,77.19,27744.0,72.7184,72.8221,72.6901,72.7655,27744.0
2021-10-28 12:15:00,77.18,77.25,77.12,77.17,14444.0,72.7561,72.8221,72.6995,72.7467,14444.0
2021-10-28 12:20:00,77.16,77.39,77.16,77.39,30085.0,72.7372,72.954,72.7372,72.954,30085.0
2021-10-28 12:25:00,77.39,77.62,77.39,77.45,25461.0,72.954,73.1709,72.954,73.0106,25461.0
2021-10-28 12:30:00,77.45,77.5,77.35,77.37,23934.0,73.0106,73.0577,72.9163,72.9352,23934.0
2021-10-28 12:35:00,77.35,77.35,77.23,77.26,13568.0,72.9163,72.9163,72.8032,72.8315,13568.0
2021-10-28 12:40:00,77.24,77.42,77.19,77.42,14471.0,72.8126,72.9823,72.7655,72.9823,14471.0
2021-10-28 12:45:00,77.43,77.68,77.43,77.59,60492.0,72.9917,73.2274,72.9917,73.1426,60492.0
2021-10-28 12:50:00,77.6,77.68,77.51,77.54,22725.0,73.152,73.2274,73.0672,73.0954,22725.0
2021-10-28 12:55:00,77.54,77.65,77.27,77.27,26049.0,73.0954,73.1991,72.8409,72.8409,26049.0
2021-10-28 13:00:00,77.27,77.4,77.27,77.33,19605.0,72.8409,72.9635,72.8409,72.8975,19605.0
2021-10-28 13:05:00,77.3,77.45,77.3,77.43,21246.0,72.8692,73.0106,72.8692,72.9917,21246.0
2021-10-28 13:10:00,77.42,77.49,77.39,77.4,18204.0,72.9823,73.0483,72.954,72.9635,18204.0
2021-10-28 13:15:00,77.4,77.75,77.37,77.72,30025.0,72.9635,73.2934,72.9352,73.2651,30025.0
2021-10-28 13:20:00,77.74,77.75,77.42,77.46,16222.0,73.284,73.2934,72.9823,73.02,16222.0
2021-10-28 13:25:00,77.46,77.57,77.43,77.51,20874.0,73.02,73.1237,72.9917,73.0672,20874.0
2021-10-28 13:30:00,77.48,77.54,77.44,77.45,18246.0,73.0389,73.0954,73.0012,73.0106,18246.0
2021-10-28 13:35:00,77.46,77.5,77.35,77.35,20471.0,73.02,73.0577,72.9163,72.9163,20471.0
2021-10-28 13:40:00,77.36,77.37,77.2,77.2,14727.0,72.9258,72.9352,72.7749,72.7749,14727.0
2021-10-28 13:45:00,77.22,77.3,77.12,77.12,18605.0,72.7938,72.8692,72.6995,72.6995,18605.0
2021-10-28 13:50:00,77.12,77.28,77.12,77.18,23938.0,72.6995,72.8503,72.6995,72.7561,23938.0
2021-10-28 13:55:00,77.15,77.22,77.04,77.06,11574.0,72.7278,72.7938,72.6241,72.643,11574.0
2021-10-28 14:00:00,77.04,77.08,76.97,77.05,20261.0,72.6241,72.6618,72.5581,72.6335,20261.0
2021-10-28 14:05:00,77.05,77.16,77.03,77.15,10590.0,72.6335,72.7372,72.6147,72.7278,10590.0
2021-10-28 14:10:00,77.15,77.29,77.13,77.26,10118.0,72.7278,72.8598,72.7089,72.8315,10118.0
2021-10-28 14:15:00,77.26,77.4,77.26,77.33,16835.0,72.8315,72.9635,72.8315,72.8975,16835.0
2021-10-28 14:20:00,77.32,77.36,77.26,77.26,41071.0,72.8881,72.9258,72.8315,72.8315,41071.0
2021-10-28 14:25:00,77.28,77.28,77.07,77.1,21986.0,72.8503,72.8503,72.6524,72.6807,21986.0
2021-10-28 14:30:00,77.09,77.1,76.93,76.96,36619.0,72.6712,72.6807,72.5204,72.5487,36619.0
2021-10-28 14:35:00,76.95,76.99,76.85,76.89,13006.0,72.5393,72.577,72.445,72.4827,13006.0
2021-10-28 14:40:00,76.89,77.31,76.88,77.25,58204.0,72.4827,72.8786,72.4733,72.8221,58204.0
2021-10-28 14:45:00,77.23,77.24,77.13,77.18,55299.0,72.8032,72.8126,72.7089,72.7561,55299.0
2021-10-28 14:50:00,77.16,77.18,76.9,76.9,26759.0,72.7372,72.7561,72.4921,72.4921,26759.0
2021-10-28 14:55:00,76.9,76.99,76.75,76.91,26182.0,72.4921,72.577,72.3507,72.5016,26182.0
2021-10-28 15:00:00,76.92,76.92,76.87,76.89,12024.0,72.511,72.511,72.4638,72.4827,12024.0
2021-10-28 15:05:00,76.89,77.03,76.89,77.01,19921.0,72.4827,72.6147,72.4827,72.5958,19921.0
2021-10-28 15:10:00,77.0,77.19,76.98,77.17,20761.0,72.5864,72.7655,72.5675,72.7467,20761.0
2021-10-28 15:15:00,77.16,77.16,77.01,77.05,16774.0,72.7372,72.7372,72.5958,72.6335,16774.0
2021-10-28 15:20:00,77.05,77.29,77.05,77.26,32905.0,72.6335,72.8598,72.6335,72.8315,32905.0
2021-10-28 15:25:00,77.27,77.44,77.26,77.43,29913.0,72.8409,73.0012,72.8315,72.9917,29913.0
2021-10-28 15:30:00,77.42,77.42,77.2,77.23,43974.0,72.9823,72.9823,72.7749,72.8032,43974.0
2021-10-28 15:35:00,77.22,77.44,77.22,77.42,36538.0,72.7938,73.0012,72.7938,72.9823,36538.0
2021-10-28 15:40:00,77.42,77.46,77.25,77.25,41789.0,72.9823,73.02,72.8221,72.8221,41789.0
2021-10-28 15:45:00,77.25,77.25,77.07,77.07,48274.0,72.8221,72.8221,72.6524,72.6524,48274.0
2021-10-28 15:50:00,77.1,77.16,77.04,77.05,96010.0,72.6807,72.7372,72.6241,72.6335,96010.0
2021-10-28 15:55:00,77.04,77.36,77.01,77.36,231665.0,72.6241,72.9258,72.5958,72.9258,231665.0
2021-10-29 09:30:00,76.92,77.54,76.9,77.35,49213.0,72.511,73.0954,72.4921,72.9163,49213.0
2021-10-29 09:35:00,77.4,77.56,77.29,77.43,15830.0,72.9635,73.1143,72.8598,72.9917,15830.0
2021-10-29 09:40:00,77.46,77.66,77.38,77.38,11316.0,73.02,73.2086,72.9446,72.9446,11316.0
2021-10-29 09:45:00,77.29,77.45,77.29,77.33,11495.0,72.8598,73.0106,72.8598,72.8975,11495.0
2021-10-29 09:50:00,77.34,77.4,77.25,77.34,12035.0,72.9069,72.9635,72.8221,72.9069,12035.0
2021-10-29 09:55:00,77.32,77.56,77.32,77.4,16325.0,72.8881,73.1143,72.8881,72.9635,16325.0
2021-10-29 10:00:00,77.41,77.68,77.41,77.67,14134.0,72.9729,73.2274,72.9729,73.218,14134.0
2021-10-29 10:05:00,77.69,77.85,77.67,77.76,16146.0,73.2368,73.3877,73.218,73.3028,16146.0
2021-10-29 10:10:00,77.76,77.81,77.7,77.78,12747.0,73.3028,73.35,73.2463,73.3217,12747.0
2021-10-29 10:15:00,77.78,77.81,77.67,77.77,12628.0,73.3217,73.35,73.218,73.3123,12628.0
2021-10-29 10:20:00,77.77,78.11,77.77,78.07,21405.0,73.3123,73.6328,73.3123,73.5951,21405.0
2021-10-29 10:25:00,78.07,78.11,77.98,78.06,18975.0,73.5951,73.6328,73.5102,73.5856,18975.0
2021-10-29 10:30:00,78.02,78.04,77.9,77.97,18748.0,73.5479,73.5668,73.4348,73.5008,18748.0
2021-10-29 10:35:00,77.98,78.11,77.97,78.09,12550.0,73.5102,73.6328,73.5008,73.6139,12550.0
2021-10-29 10:40:00,78.08,78.23,78.08,78.19,17551.0,73.6045,73.7459,73.6045,73.7082,17551.0
2021-10-29 10:45:00,78.2,78.31,78.18,78.31,22550.0,73.7176,73.8213,73.6988,73.8213,22550.0
2021-10-29 10:50:00,78.32,78.41,78.25,78.25,18359.0,73.8307,73.9156,73.7647,73.7647,18359.0
2021-10-29 10:55:00,78.23,78.31,78.17,78.23,18223.0,73.7459,73.8213,73.6893,73.7459,18223.0
2021-10-29 11:00:00,78.23,78.4,78.22,78.39,14785.0,73.7459,73.9061,73.7365,73.8967,14785.0
2021-10-29 11:05:00,78.4,78.49,78.36,78.48,24632.0,73.9061,73.991,73.8684,73.9816,24632.0
2021-10-29 11:10:00,78.5,78.51,78.19,78.21,35219.0,74.0004,74.0098,73.7082,73.727,35219.0
2021-10-29 11:15:00,78.21,78.44,78.21,78.38,19084.0,73.727,73.9439,73.727,73.8873,19084.0
2021-10-29 11:20:00,78.38,78.4,78.29,78.3,9695.0,73.8873,73.9061,73.8025,73.8119,9695.0
2021-10-29 11:25:00,78.29,78.33,78.23,78.25,25652.0,73.8025,73.8402,73.7459,73.7647,25652.0
2021-10-29 11:30:00,78.24,78.32,78.18,78.19,14327.0,73.7553,73.8307,73.6988,73.7082,14327.0
2021-10-29 11:35:00,78.17,78.21,78.05,78.05,20542.0,73.6893,73.727,73.5762,73.5762,20542.0
2021-10-29 11:40:00,78.06,78.07,77.79,77.79,35347.0,73.5856,73.5951,73.3311,73.3311,35347.0
2021-10-29 11:45:00,77.79,77.95,77.74,77.95,49017.0,73.3311,73.4819,73.284,73.4819,49017.0
2021-10-29 11:50:00,77.96,77.96,77.81,77.83,16712.0,73.4914,73.4914,73.35,73.3688,16712.0
2021-10-29 11:55:00,77.84,78.18,77.81,78.17,11808.0,73.3782,73.6988,73.35,73.6893,11808.0
2021-10-29 12:00:00,78.19,78.37,78.19,78.32,13218.0,73.7082,73.8779,73.7082,73.8307,13218.0
2021-10-29 12:05:00,78.36,78.46,78.34,78.39,12565.0,73.8684,73.9627,73.8496,73.8967,12565.0
2021-10-29 12:10:00,78.37,78.56,78.36,78.49,11680.0,73.8779,74.057,73.8684,73.991,11680.0
2021-10-29 12:15:00,78.49,78.5,78.35,78.4,16921.0,73.991,74.0004,73.859,73.9061,16921.0
2021-10-29 12:20:00,78.4,78.45,78.35,78.4,14069.0,73.9061,73.9533,73.859,73.9061,14069.0
2021-10-29 12:25:00,78.4,78.49,78.3,78.42,25781.0,73.9061,73.991,73.8119,73.925,25781.0
2021-10-29 12:30:00,78.43,78.5,78.36,78.38,20067.0,73.9344,74.0004,73.8684,73.8873,20067.0
2021-10-29 12:35:00,78.37,78.51,78.37,78.51,26289.0,73.8779,74.0098,73.8779,74.0098,26289.0
2021-10-29 12:40:00,78.53,78.6,78.42,78.42,21353.0,74.0287,74.0947,73.925,73.925,21353.0
2021-10-29 12:45:00,78.44,78.47,78.42,78.42,7156.0,73.9439,73.9721,73.925,73.925,7156.0
2021-10-29 12:50:00,78.44,78.46,78.35,78.4,10137.0,73.9439,73.9627,73.859,73.9061,10137.0
2021-10-29 12:55:00,78.4,78.43,78.23,78.29,15225.0,73.9061,73.9344,73.7459,73.8025,15225.0
2021-10-29 13:00:00,78.26,78.31,78.26,78.3,7368.0,73.7742,73.8213,73.7742,73.8119,7368.0
2021-10-29 13:05:00,78.3,78.36,78.27,78.36,13028.0,73.8119,73.8684,73.7836,73.8684,13028.0
2021-10-29 13:10:00,78.34,78.38,78.3,78.31,8124.0,73.8496,73.8873,73.8119,73.8213,8124.0
2021-10-29 13:15:00,78.3,78.33,78.29,78.29,6318.0,73.8119,73.8402,73.8025,73.8025,6318.0
2021-10-29 13:20:00,78.27,78.28,78.22,78.23,6965.0,73.7836,73.793,73.7365,73.7459,6965.0
2021-10-29 13:25:00,78.23,78.25,78.12,78.15,8446.0,73.7459,73.7647,73.6422,73.6705,8446.0
2021-10-29 13:30:00,78.16,78.22,78.15,78.21,5176.0,73.6799,73.7365,73.6705,73.727,5176.0
2021-10-29 13:35:00,78.2,78.24,78.13,78.13,10982.0,73.7176,73.7553,73.6516,73.6516,10982.0
2021-10-29 13:40:00,78.13,78.14,78.08,78.11,13402.0,73.6516,73.6611,73.6045,73.6328,13402.0
2021-10-29 13:45:00,78.14,78.15,78.05,78.09,15231.0,73.6611,73.6705,73.5762,73.6139,15231.0
2021-10-29 13:50:00,78.09,78.18,78.08,78.13,6734.0,73.6139,73.6988,73.6045,73.6516,6734.0
2021-10-29 13:55:00,78.13,78.16,78.09,78.1,5906.0,73.6516,73.6799,73.6139,73.6233,5906.0
2021-10-29 14:00:00,78.1,78.11,78.06,78.06,7199.0,73.6233,73.6328,73.5856,73.5856,7199.0
2021-10-29 14:05:00,78.09,78.11,78.04,78.1,6440.0,73.6139,73.6328,73.5668,73.6233,6440.0
2021-10-29 14:10:00,78.11,78.12,78.05,78.06,6633.0,73.6328,73.6422,73.5762,73.5856,6633.0
2021-10-29 14:15:00,78.07,78.07,77.98,77.98,12211.0,73.5951,73.5951,73.5102,73.5102,12211.0
2021-10-29 14:20:00,77.98,78.01,77.91,77.94,9450.0,73.5102,73.5385,73.4442,73.4725,9450.0
2021-10-29 14:25:00,77.91,77.99,77.86,77.99,12525.0,73.4442,73.5196,73.3971,73.5196,12525.0
2021-10-29 14:30:00,77.98,78.0,77.94,77.96,9864.0,73.5102,73.5291,73.4725,73.4914,9864.0
2021-10-29 14:35:00,77.98,78.04,77.97,78.0,8272.0,73.5102,73.5668,73.5008,73.5291,8272.0
2021-10-29 14:40:00,78.01,78.08,77.99,78.05,9799.0,73.5385,73.6045,73.5196,73.5762,9799.0
2021-10-29 14:45:00,78.05,78.05,78.0,78.04,6204.0,73.5762,73.5762,73.5291,73.5668,6204.0
2021-10-29 14:50:00,78.04,78.07,78.03,78.04,5404.0,73.5668,73.5951,73.5574,73.5668,5404.0
2021-10-29 14:55:00,78.05,78.06,77.99,78.01,5488.0,73.5762,73.5856,73.5196,73.5385,5488.0
2021-10-29 15:00:00,78.01,78.01,77.94,77.97,11205.0,73.5385,73.5385,73.4725,73.5008,11205.0
2021-10-29 15:05:00,77.97,77.98,77.86,77.86,16499.0,73.5008,73.5102,73.3971,73.3971,16499.0
2021-10-29 15:10:00,77.88,77.89,77.74,77.74,13831.0,73.416,73.4254,73.284,73.284,13831.0
2021-10-29 15:15:00,77.74,77.76,77.62,77.7,14188.0,73.284,73.3028,73.1709,73.2463,14188.0
2021-10-29 15:20:00,77.71,77.76,77.65,77.67,19599.0,73.2557,73.3028,73.1991,73.218,19599.0
2021-10-29 15:25:00,77.66,77.66,77.6,77.65,17695.0,73.2086,73.2086,73.152,73.1991,17695.0
2021-10-29 15:30:00,77.63,77.63,77.48,77.51,43499.0,73.1803,73.1803,73.0389,73.0672,43499.0
2021-10-29 15:35:00,77.51,77.71,77.51,77.71,16899.0,73.0672,73.2557,73.0672,73.2557,16899.0
2021-10-29 15:40:00,77.72,77.89,77.72,77.86,28177.0,73.2651,73.4254,73.2651,73.3971,28177.0
2021-10-29 15:45:00,77.89,77.96,77.88,77.88,29489.0,73.4254,73.4914,73.416,73.416,29489.0
2021-10-29 15:50:00,77.9,78.19,77.89,78.1,84224.0,73.4348,73.7082,73.4254,73.6233,84224.0
2021-10-29 15:55:00,78.11,78.14,78.01,78.09,169626.0,73.6328,73.6611,73.5385,73.6139,169626.0
2021-11-01 09:30:00,78.04,78.3,77.69,78.09,53112.0,73.5668,73.8119,73.2368,73.6139,53112.0
2021-11-01 09:35:00,78.0,78.08,77.87,78.06,10712.0,73.5291,73.6045,73.4065,73.5856,10712.0
2021-11-01 09:40:00,78.05,78.22,78.04,78.12,6668.0,73.5762,73.7365,73.5668,73.6422,6668.0
2021-11-01 09:45:00,78.12,78.16,77.99,78.02,11368.0,73.6422,73.6799,73.5196,73.5479,11368.0
2021-11-01 09:50:00,77.88,78.07,77.79,78.01,5828.0,73.416,73.5951,73.3311,73.5385,5828.0
2021-11-01 09:55:00,77.99,78.03,77.94,78.0,11702.0,73.5196,73.5574,73.4725,73.5291,11702.0
2021-11-01 10:00:00,77.99,78.17,77.93,78.14,14271.0,73.5196,73.6893,73.4631,73.6611,14271.0
2021-11-01 10:05:00,78.14,78.27,78.13,78.25,7459.0,73.6611,73.7836,73.6516,73.7647,7459.0
2021-11-01 10:10:00,78.25,78.27,78.14,78.17,9327.0,73.7647,73.7836,73.6611,73.6893,9327.0
2021-11-01 10:15:00,78.17,78.17,78.07,78.14,10028.0,73.6893,73.6893,73.5951,73.6611,10028.0
2021-11-01 10:20:00,78.14,78.22,78.04,78.07,7691.0,73.6611,73.7365,73.5668,73.5951,7691.0
2021-11-01 10:25:00,78.06,78.15,78.06,78.08,6162.0,73.5856,73.6705,73.5856,73.6045,6162.0
2021-11-01 10:30:00,78.1,78.11,78.01,78.11,8129.0,73.6233,73.6328,73.5385,73.6328,8129.0
2021-11-01 10:35:00,78.11,78.18,78.04,78.14,13356.0,73.6328,73.6988,73.5668,73.6611,13356.0
2021-11-01 10:40:00,78.15,78.22,78.14,78.19,6593.0,73.6705,73.7365,73.6611,73.7082,6593.0
2021-11-01 10:45:00,78.2,78.27,78.19,78.2,6612.0,73.7176,73.7836,73.7082,73.7176,6612.0
2021-11-01 10:50:00,78.21,78.25,78.1,78.1,7467.0,73.727,73.7647,73.6233,73.6233,7467.0
2021-11-01 10:55:00,78.11,78.23,78.1,78.23,5611.0,73.6328,73.7459,73.6233,73.7459,5611.0
2021-11-01 11:00:00,78.24,78.3,78.23,78.26,15729.0,73.7553,73.8119,73.7459,73.7742,15729.0
2021-11-01 11:05:00,78.25,78.34,78.24,78.27,13086.0,73.7647,73.8496,73.7553,73.7836,13086.0
2021-11-01 11:10:00,78.27,78.33,78.24,78.32,6557.0,73.7836,73.8402,73.7553,73.8307,6557.0
2021-11-01 11:15:00,78.32,78.38,78.31,78.38,8132.0,73.8307,73.8873,73.8213,73.8873,8132.0
2021-11-01 11:20:00,78.39,78.45,78.38,78.4,6710.0,73.8967,73.9533,73.8873,73.9061,6710.0
2021-11-01 11:25:00,78.39,78.41,78.31,78.32,8927.0,73.8967,73.9156,73.8213,73.8307,8927.0
2021-11-01 11:30:00,78.33,78.36,78.27,78.27,8253.0,73.8402,73.8684,73.7836,73.7836,8253.0
2021-11-01 11:35:00,78.25,78.25,78.07,78.15,9540.0,73.7647,73.7647,73.5951,73.6705,9540.0
2021-11-01 11:40:00,78.15,78.15,78.09,78.1,3664.0,73.6705,73.6705,73.6139,73.6233,3664.0
2021-11-01 11:45:00,78.09,78.18,78.05,78.13,20828.0,73.6139,73.6988,73.5762,73.6516,20828.0
2021-11-01 11:50:00,78.11,78.12,77.86,77.92,36641.0,73.6328,73.6422,73.3971,73.4537,36641.0
2021-11-01 11:55:00,77.93,77.99,77.91,77.99,5238.0,73.4631,73.5196,73.4442,73.5196,5238.0
2021-11-01 12:00:00,77.99,78.04,77.98,78.02,4386.0,73.5196,73.5668,73.5102,73.5479,4386.0
2021-11-01 12:05:00,78.02,78.02,77.98,77.98,6819.0,73.5479,73.5479,73.5102,73.5102,6819.0
2021-11-01 12:10:00,77.97,78.08,77.97,78.01,4777.0,73.5008,73.6045,73.5008,73.5385,4777.0
2021-11-01 12:15:00,78.01,78.02,77.96,78.0,11336.0,73.5385,73.5479,73.4914,73.5291,11336.0
2021-11-01 12:20:00,78.02,78.02,77.98,78.02,5390.0,73.5479,73.5479,73.5102,73.5479,5390.0
2021-11-01 12:25:00,78.02,78.04,77.98,77.98,2466.0,73.5479,73.5668,73.5102,73.5102,2466.0
2021-11-01 12:30:00,77.98,78.02,77.97,77.98,4989.0,73.5102,73.5479,73.5008,73.5102,4989.0
2021-11-01 12:35:00,77.95,77.97,77.92,77.97,5203.0,73.4819,73.5008,73.4537,73.5008,5203.0
2021-11-01 12:40:00,77.98,77.99,77.93,77.94,6434.0,73.5102,73.5196,73.4631,73.4725,6434.0
2021-11-01 12:45:00,77.92,78.01,77.92,77.98,8563.0,73.4537,73.5385,73.4537,73.5102,8563.0
2021-11-01 12:50:00,77.98,78.14,77.98,78.13,22041.0,73.5102,73.6611,73.5102,73.6516,22041.0
2021-11-01 12:55:00,78.14,78.18,78.09,78.09,5319.0,73.6611,73.6988,73.6139,73.6139,5319.0
2021-11-01 13:00:00,78.08,78.08,78.01,78.01,3901.0,73.6045,73.6045,73.5385,73.5385,3901.0
2021-11-01 13:05:00,78.01,78.04,77.98,78.01,8240.0,73.5385,73.5668,73.5102,73.5385,8240.0
2021-11-01 13:10:00,77.99,78.02,77.96,77.99,7930.0,73.5196,73.5479,73.4914,73.5196,7930.0
2021-11-01 13:15:00,77.98,78.03,77.94,77.94,4779.0,73.5102,73.5574,73.4725,73.4725,4779.0
2021-11-01 13:20:00,77.92,77.92,77.78,77.79,6584.0,73.4537,73.4537,73.3217,73.3311,6584.0
2021-11-01 13:25:00,77.79,77.87,77.79,77.81,5535.0,73.3311,73.4065,73.3311,73.35,5535.0
2021-11-01 13:30:00,77.81,77.81,77.77,77.79,4078.0,73.35,73.35,73.3123,73.3311,4078.0
2021-11-01 13:35:00,77.8,77.86,77.78,77.84,5003.0,73.3405,73.3971,73.3217,73.3782,5003.0
2021-11-01 13:40:00,77.86,77.86,77.77,77.79,9719.0,73.3971,73.3971,73.3123,73.3311,9719.0
2021-11-01 13:45:00,77.8,77.82,77.79,77.8,4814.0,73.3405,73.3594,73.3311,73.3405,4814.0
2021-11-01 13:50:00,77.8,77.8,77.73,77.79,3003.0,73.3405,73.3405,73.2746,73.3311,3003.0
2021-11-01 13:55:00,77.76,77.8,77.74,77.8,2471.0,73.3028,73.3405,73.284,73.3405,2471.0
2021-11-01 14:00:00,77.79,77.82,77.77,77.78,4869.0,73.3311,73.3594,73.3123,73.3217,4869.0
2021-11-01 14:05:00,77.77,77.78,77.75,77.78,3136.0,73.3123,73.3217,73.2934,73.3217,3136.0
2021-11-01 14:10:00,77.78,77.78,77.74,77.77,5104.0,73.3217,73.3217,73.284,73.3123,5104.0
2021-11-01 14:15:00,77.76,77.78,77.73,77.76,7923.0,73.3028,73.3217,73.2746,73.3028,7923.0
2021-11-01 14:20:00,77.76,77.89,77.73,77.89,9168.0,73.3028,73.4254,73.2746,73.4254,9168.0
2021-11-01 14:25:00,77.89,77.95,77.89,77.9,16759.0,73.4254,73.4819,73.4254,73.4348,16759.0
2021-11-01 14:30:00,77.89,78.0,77.89,78.0,7022.0,73.4254,73.5291,73.4254,73.5291,7022.0
2021-11-01 14:35:00,77.99,78.02,77.96,77.96,3314.0,73.5196,73.5479,73.4914,73.4914,3314.0
2021-11-01 14:40:00,77.95,77.97,77.92,77.94,2975.0,73.4819,73.5008,73.4537,73.4725,2975.0
2021-11-01 14:45:00,77.94,77.98,77.93,77.97,10977.0,73.4725,73.5102,73.4631,73.5008,10977.0
2021-11-01 14:50:00,77.98,77.99,77.95,77.95,4315.0,73.5102,73.5196,73.4819,73.4819,4315.0
2021-11-01 14:55:00,77.95,78.0,77.92,77.92,9466.0,73.4819,73.5291,73.4537,73.4537,9466.0
2021-11-01 15:00:00,77.92,77.96,77.92,77.94,4363.0,73.4537,73.4914,73.4537,73.4725,4363.0
2021-11-01 15:05:00,77.95,77.96,77.93,77.96,8315.0,73.4819,73.4914,73.4631,73.4914,8315.0
2021-11-01 15:10:00,77.96,77.97,77.94,77.97,4851.0,73.4914,73.5008,73.4725,73.5008,4851.0
2021-11-01 15:15:00,77.97,77.97,77.92,77.92,6983.0,73.5008,73.5008,73.4537,73.4537,6983.0
2021-11-01 15:20:00,77.94,77.95,77.87,77.95,7154.0,73.4725,73.4819,73.4065,73.4819,7154.0
2021-11-01 15:25:00,77.94,77.97,77.93,77.95,5875.0,73.4725,73.5008,73.4631,73.4819,5875.0
2021-11-01 15:30:00,77.95,78.02,77.91,78.01,14490.0,73.4819,73.5479,73.4442,73.5385,14490.0
2021-11-01 15:35:00,78.01,78.03,77.85,77.9,15029.0,73.5385,73.5574,73.3877,73.4348,15029.0
2021-11-01 15:40:00,77.89,77.92,77.85,77.91,10653.0,73.4254,73.4537,73.3877,73.4442,10653.0
2021-11-01 15:45:00,77.91,77.95,77.85,77.87,17892.0,73.4442,73.4819,73.3877,73.4065,17892.0
2021-11-01 15:50:00,77.87,77.9,77.84,77.87,35217.0,73.4065,73.4348,73.3782,73.4065,35217.0
2021-11-01 15:55:00,77.86,78.05,77.84,78.04,78832.0,73.3971,73.5762,73.3782,73.5668,78832.0
2021-11-02 09:30:00,78.26,78.33,77.91,78.06,26928.0,73.7742,73.8402,73.4442,73.5856,26928.0
2021-11-02 09:35:00,78.11,78.12,77.93,78.08,4503.0,73.6328,73.6422,73.4631,73.6045,4503.0
2021-11-02 09:40:00,78.09,78.09,77.89,77.96,3541.0,73.6139,73.6139,73.4254,73.4914,3541.0
2021-11-02 09:45:00,77.97,78.18,77.97,78.16,11629.0,73.5008,73.6988,73.5008,73.6799,11629.0
2021-11-02 09:50:00,78.12,78.27,78.11,78.21,9264.0,73.6422,73.7836,73.6328,73.727,9264.0
2021-11-02 09:55:00,78.19,78.19,78.08,78.11,7392.0,73.7082,73.7082,73.6045,73.6328,7392.0
2021-11-02 10:00:00,78.09,78.18,78.01,78.18,4185.0,73.6139,73.6988,73.5385,73.6988,4185.0
2021-11-02 10:05:00,78.18,78.2,78.06,78.2,10376.0,73.6988,73.7176,73.5856,73.7176,10376.0
2021-11-02 10:10:00,78.2,78.22,78.06,78.13,6101.0,73.7176,73.7365,73.5856,73.6516,6101.0
2021-11-02 10:15:00,78.13,78.23,78.08,78.08,6388.0,73.6516,73.7459,73.6045,73.6045,6388.0
2021-11-02 10:20:00,78.09,78.1,77.93,77.97,7815.0,73.6139,73.6233,73.4631,73.5008,7815.0
2021-11-02 10:25:00,77.96,77.96,77.8,77.83,2350.0,73.4914,73.4914,73.3405,73.3688,2350.0
2021-11-02 10:30:00,77.81,77.92,77.81,77.9,10200.0,73.35,73.4537,73.35,73.4348,10200.0
2021-11-02 10:35:00,77.9,77.94,77.84,77.93,16837.0,73.4348,73.4725,73.3782,73.4631,16837.0
2021-11-02 10:40:00,77.91,78.06,77.9,77.93,58072.0,73.4442,73.5856,73.4348,73.4631,58072.0
2021-11-02 10:45:00,77.94,78.09,77.93,78.06,28549.0,73.4725,73.6139,73.4631,73.5856,28549.0
2021-11-02 10:50:00,78.08,78.25,78.08,78.17,30100.0,73.6045,73.7647,73.6045,73.6893,30100.0
2021-11-02 10:55:00,78.16,78.33,78.16,78.3,6176.0,73.6799,73.8402,73.6799,73.8119,6176.0
2021-11-02 11:00:00,78.31,78.41,78.31,78.36,8544.0,73.8213,73.9156,73.8213,73.8684,8544.0
2021-11-02 11:05:00,78.35,78.7,78.35,78.57,21753.0,73.859,74.189,73.859,74.0664,21753.0
2021-11-02 11:10:00,78.58,78.59,78.53,78.56,7757.0,74.0758,74.0853,74.0287,74.057,7757.0
2021-11-02 11:15:00,78.56,78.58,78.45,78.55,11663.0,74.057,74.0758,73.9533,74.0476,11663.0
2021-11-02 11:20:00,78.56,78.56,78.49,78.5,6566.0,74.057,74.057,73.991,74.0004,6566.0
2021-11-02 11:25:00,78.49,78.5,78.43,78.49,6584.0,73.991,74.0004,73.9344,73.991,6584.0
2021-11-02 11:30:00,78.5,78.55,78.49,78.54,6080.0,74.0004,74.0476,73.991,74.0381,6080.0
2021-11-02 11:35:00,78.54,78.62,78.52,78.62,5974.0,74.0381,74.1135,74.0193,74.1135,5974.0
2021-11-02 11:40:00,78.6,78.65,78.56,78.64,11902.0,74.0947,74.1418,74.057,74.1324,11902.0
2021-11-02 11:45:00,78.65,78.67,78.55,78.56,7127.0,74.1418,74.1607,74.0476,74.057,7127.0
2021-11-02 11:50:00,78.55,78.55,78.43,78.43,4236.0,74.0476,74.0476,73.9344,73.9344,4236.0
2021-11-02 11:55:00,78.43,78.44,78.38,78.42,5813.0,73.9344,73.9439,73.8873,73.925,5813.0
2021-11-02 12:00:00,78.42,78.49,78.41,78.46,4584.0,73.925,73.991,73.9156,73.9627,4584.0
2021-11-02 12:05:00,78.47,78.48,78.42,78.44,5399.0,73.9721,73.9816,73.925,73.9439,5399.0
2021-11-02 12:10:00,78.45,78.5,78.4,78.42,12590.0,73.9533,74.0004,73.9061,73.925,12590.0
2021-11-02 12:15:00,78.45,78.47,78.44,78.45,4952.0,73.9533,73.9721,73.9439,73.9533,4952.0
2021-11-02 12:20:00,78.46,78.49,78.44,78.47,3031.0,73.9627,73.991,73.9439,73.9721,3031.0
2021-11-02 12:25:00,78.47,78.55,78.47,78.53,8963.0,73.9721,74.0476,73.9721,74.0287,8963.0
2021-11-02 12:30:00,78.55,78.67,78.55,78.64,4485.0,74.0476,74.1607,74.0476,74.1324,4485.0
2021-11-02 12:35:00,78.65,78.65,78.57,78.61,5454.0,74.1418,74.1418,74.0664,74.1041,5454.0
2021-11-02 12:40:00,78.6,78.61,78.56,78.56,3742.0,74.0947,74.1041,74.057,74.057,3742.0
2021-11-02 12:45:00,78.56,78.61,78.56,78.6,3146.0,74.057,74.1041,74.057,74.0947,3146.0
2021-11-02 12:50:00,78.59,78.6,78.5,78.5,2849.0,74.0853,74.0947,74.0004,74.0004,2849.0
2021-11-02 12:55:00,78.5,78.55,78.46,78.54,11021.0,74.0004,74.0476,73.9627,74.0381,11021.0
2021-11-02 13:00:00,78.53,78.54,78.52,78.53,6024.0,74.0287,74.0381,74.0193,74.0287,6024.0
2021-11-02 13:05:00,78.53,78.58,78.52,78.56,6163.0,74.0287,74.0758,74.0193,74.057,6163.0
2021-11-02 13:10:00,78.56,78.6,78.54,78.6,14716.0,74.057,74.0947,74.0381,74.0947,14716.0
2021-11-02 13:15:00,78.6,78.63,78.54,78.54,11587.0,74.0947,74.123,74.0381,74.0381,11587.0
2021-11-02 13:20:00,78.53,78.53,78.49,78.53,7664.0,74.0287,74.0287,73.991,74.0287,7664.0
2021-11-02 13:25:00,78.53,78.55,78.43,78.43,6051.0,74.0287,74.0476,73.9344,73.9344,6051.0
2021-11-02 13:30:00,78.43,78.43,78.33,78.35,7963.0,73.9344,73.9344,73.8402,73.859,7963.0
2021-11-02 13:35:00,78.34,78.4,78.33,78.36,10519.0,73.8496,73.9061,73.8402,73.8684,10519.0
2021-11-02 13:40:00,78.36,78.39,78.35,78.37,4240.0,73.8684,73.8967,73.859,73.8779,4240.0
2021-11-02 13:45:00,78.37,78.38,78.33,78.38,9072.0,73.8779,73.8873,73.8402,73.8873,9072.0
2021-11-02 13:50:00,78.39,78.41,78.37,78.4,6386.0,73.8967,73.9156,73.8779,73.9061,6386.0
2021-11-02 13:55:00,78.4,78.4,78.36,78.38,10448.0,73.9061,73.9061,73.8684,73.8873,10448.0
2021-11-02 14:00:00,78.38,78.39,78.35,78.35,8138.0,73.8873,73.8967,73.859,73.859,8138.0
2021-11-02 14:05:00,78.34,78.34,78.25,78.25,6059.0,73.8496,73.8496,73.7647,73.7647,6059.0
2021-11-02 14:10:00,78.24,78.31,78.23,78.29,8592.0,73.7553,73.8213,73.7459,73.8025,8592.0
2021-11-02 14:15:00,78.31,78.34,78.26,78.33,10918.0,73.8213,73.8496,73.7742,73.8402,10918.0
2021-11-02 14:20:00,78.31,78.38,78.27,78.36,18866.0,73.8213,73.8873,73.7836,73.8684,18866.0
2021-11-02 14:25:00,78.35,78.43,78.34,78.4,25773.0,73.859,73.9344,73.8496,73.9061,25773.0
2021-11-02 14:30:00,78.4,78.4,78.35,78.36,21236.0,73.9061,73.9061,73.859,73.8684,21236.0
2021-11-02 14:35:00,78.35,78.45,78.33,78.45,7116.0,73.859,73.9533,73.8402,73.9533,7116.0
2021-11-02 14:40:00,78.45,78.51,78.44,78.46,7808.0,73.9533,74.0098,73.9439,73.9627,7808.0
2021-11-02 14:45:00,78.46,78.48,78.41,78.43,19887.0,73.9627,73.9816,73.9156,73.9344,19887.0
2021-11-02 14:50:00,78.44,78.46,78.42,78.43,7691.0,73.9439,73.9627,73.925,73.9344,7691.0
2021-11-02 14:55:00,78.42,78.48,78.41,78.47,9390.0,73.925,73.9816,73.9156,73.9721,9390.0
2021-11-02 15:00:00,78.48,78.49,78.4,78.42,17489.0,73.9816,73.991,73.9061,73.925,17489.0
2021-11-02 15:05:00,78.41,78.56,78.39,78.55,18200.0,73.9156,74.057,73.8967,74.0476,18200.0
2021-11-02 15:10:00,78.55,78.55,78.42,78.42,24545.0,74.0476,74.0476,73.925,73.925,24545.0
2021-11-02 15:15:00,78.43,78.45,78.38,78.4,12136.0,73.9344,73.9533,73.8873,73.9061,12136.0
2021-11-02 15:20:00,78.39,78.39,78.35,78.38,10411.0,73.8967,73.8967,73.859,73.8873,10411.0
2021-11-02 15:25:00,78.38,78.45,78.36,78.45,9260.0,73.8873,73.9533,73.8684,73.9533,9260.0
2021-11-02 15:30:00,78.45,78.53,78.45,78.53,28555.0,73.9533,74.0287,73.9533,74.0287,28555.0
2021-11-02 15:35:00,78.54,78.57,78.51,78.52,14021.0,74.0381,74.0664,74.0098,74.0193,14021.0
2021-11-02 15:40:00,78.53,78.62,78.51,78.61,36220.0,74.0287,74.1135,74.0098,74.1041,36220.0
2021-11-02 15:45:00,78.6,78.61,78.57,78.59,37133.0,74.0947,74.1041,74.0664,74.0853,37133.0
2021-11-02 15:50:00,78.59,78.7,78.52,78.59,160729.0,74.0853,74.189,74.0193,74.0853,160729.0
2021-11-02 15:55:00,78.59,78.7,78.5,78.64,183503.0,74.0853,74.189,74.0004,74.1324,183503.0
2021-11-03 09:30:00,78.55,78.55,78.14,78.17,53300.0,74.0476,74.0476,73.6611,73.6893,53300.0
2021-11-03 09:35:00,78.16,78.16,77.81,77.82,14555.0,73.6799,73.6799,73.35,73.3594,14555.0
2021-11-03 09:40:00,77.8,78.52,77.72,78.46,50799.0,73.3405,74.0193,73.2651,73.9627,50799.0
2021-11-03 09:45:00,78.54,78.54,78.27,78.45,47072.0,74.0381,74.0381,73.7836,73.9533,47072.0
2021-11-03 09:50:00,78.48,78.48,78.15,78.21,13897.0,73.9816,73.9816,73.6705,73.727,13897.0
2021-11-03 09:55:00,78.19,78.28,77.99,78.17,34919.0,73.7082,73.793,73.5196,73.6893,34919.0
2021-11-03 10:00:00,78.19,78.42,78.09,78.18,115369.0,73.7082,73.925,73.6139,73.6988,115369.0
2021-11-03 10:05:00,78.17,78.4,78.14,78.29,55681.0,73.6893,73.9061,73.6611,73.8025,55681.0
2021-11-03 10:10:00,78.23,78.36,78.14,78.21,18520.0,73.7459,73.8684,73.6611,73.727,18520.0
2021-11-03 10:15:00,78.2,78.2,78.02,78.09,8951.0,73.7176,73.7176,73.5479,73.6139,8951.0
2021-11-03 10:20:00,78.03,78.04,77.95,78.02,11445.0,73.5574,73.5668,73.4819,73.5479,11445.0
2021-11-03 10:25:00,78.04,78.12,78.03,78.06,39189.0,73.5668,73.6422,73.5574,73.5856,39189.0
2021-11-03 10:30:00,78.07,78.13,78.03,78.13,33351.0,73.5951,73.6516,73.5574,73.6516,33351.0
2021-11-03 10:35:00,78.12,78.22,78.05,78.19,29985.0,73.6422,73.7365,73.5762,73.7082,29985.0
2021-11-03 10:40:00,78.19,78.34,78.19,78.31,7074.0,73.7082,73.8496,73.7082,73.8213,7074.0
2021-11-03 10:45:00,78.31,78.32,78.23,78.27,26390.0,73.8213,73.8307,73.7459,73.7836,26390.0
2021-11-03 10:50:00,78.28,78.41,78.23,78.4,15347.0,73.793,73.9156,73.7459,73.9061,15347.0
2021-11-03 10:55:00,78.38,78.54,78.37,78.5,8392.0,73.8873,74.0381,73.8779,74.0004,8392.0
2021-11-03 11:00:00,78.48,78.54,78.46,78.5,5841.0,73.9816,74.0381,73.9627,74.0004,5841.0
2021-11-03 11:05:00,78.48,78.52,78.43,78.49,4571.0,73.9816,74.0193,73.9344,73.991,4571.0
2021-11-03 11:10:00,78.52,78.53,78.49,78.51,3000.0,74.0193,74.0287,73.991,74.0098,3000.0
2021-11-03 11:15:00,78.5,78.65,78.45,78.65,6542.0,74.0004,74.1418,73.9533,74.1418,6542.0
2021-11-03 11:20:00,78.65,78.71,78.65,78.68,5291.0,74.1418,74.1984,74.1418,74.1701,5291.0
2021-11-03 11:25:00,78.67,78.67,78.63,78.63,7610.0,74.1607,74.1607,74.123,74.123,7610.0
2021-11-03 11:30:00,78.65,78.9,78.64,78.9,19655.0,74.1418,74.3775,74.1324,74.3775,19655.0
2021-11-03 11:35:00,78.89,79.05,78.87,78.91,27770.0,74.3681,74.5189,74.3492,74.3869,27770.0
2021-11-03 11:40:00,78.91,78.97,78.86,78.95,7657.0,74.3869,74.4435,74.3398,74.4246,7657.0
2021-11-03 11:45:00,78.97,79.02,78.89,78.89,28429.0,74.4435,74.4906,74.3681,74.3681,28429.0
2021-11-03 11:50:00,78.89,79.04,78.89,78.99,9943.0,74.3681,74.5095,74.3681,74.4623,9943.0
2021-11-03 11:55:00,78.99,79.05,78.99,79.04,11252.0,74.4623,74.5189,74.4623,74.5095,11252.0
2021-11-03 12:00:00,79.04,79.17,79.04,79.16,14434.0,74.5095,74.632,74.5095,74.6226,14434.0
2021-11-03 12:05:00,79.17,79.38,79.17,79.35,38059.0,74.632,74.83,74.632,74.8017,38059.0
2021-11-03 12:10:00,79.34,79.38,79.3,79.36,12434.0,74.7923,74.83,74.7546,74.8111,12434.0
2021-11-03 12:15:00,79.38,79.38,79.25,79.25,8180.0,74.83,74.83,74.7074,74.7074,8180.0
2021-11-03 12:20:00,79.25,79.25,79.16,79.22,7596.0,74.7074,74.7074,74.6226,74.6791,7596.0
2021-11-03 12:25:00,79.24,79.27,79.21,79.22,7006.0,74.698,74.7263,74.6697,74.6791,7006.0
2021-11-03 12:30:00,79.2,79.38,79.2,79.38,18060.0,74.6603,74.83,74.6603,74.83,18060.0
2021-11-03 12:35:00,79.39,79.43,79.3,79.3,22256.0,74.8394,74.8771,74.7546,74.7546,22256.0
2021-11-03 12:40:00,79.32,79.4,79.26,79.27,9311.0,74.7734,74.8488,74.7169,74.7263,9311.0
2021-11-03 12:45:00,79.28,79.3,79.25,79.25,9686.0,74.7357,74.7546,74.7074,74.7074,9686.0
2021-11-03 12:50:00,79.21,79.26,79.18,79.22,9374.0,74.6697,74.7169,74.6414,74.6791,9374.0
2021-11-03 12:55:00,79.23,79.24,79.19,79.19,2595.0,74.6886,74.698,74.6509,74.6509,2595.0
2021-11-03 13:00:00,79.2,79.21,79.13,79.13,12089.0,74.6603,74.6697,74.5943,74.5943,12089.0
2021-11-03 13:05:00,79.12,79.2,79.11,79.15,10205.0,74.5849,74.6603,74.5755,74.6132,10205.0
2021-11-03 13:10:00,79.16,79.2,79.15,79.16,8209.0,74.6226,74.6603,74.6132,74.6226,8209.0
2021-11-03 13:15:00,79.17,79.19,79.16,79.18,6835.0,74.632,74.6509,74.6226,74.6414,6835.0
2021-11-03 13:20:00,79.18,79.2,79.15,79.19,8192.0,74.6414,74.6603,74.6132,74.6509,8192.0
2021-11-03 13:25:00,79.19,79.19,79.12,79.14,6514.0,74.6509,74.6509,74.5849,74.6037,6514.0
2021-11-03 13:30:00,79.14,79.21,79.12,79.21,13947.0,74.6037,74.6697,74.5849,74.6697,13947.0
2021-11-03 13:35:00,79.2,79.21,79.18,79.19,3550.0,74.6603,74.6697,74.6414,74.6509,3550.0
2021-11-03 13:40:00,79.18,79.27,79.16,79.18,16387.0,74.6414,74.7263,74.6226,74.6414,16387.0
2021-11-03 13:45:00,79.18,79.18,79.1,79.14,8768.0,74.6414,74.6414,74.566,74.6037,8768.0
2021-11-03 13:50:00,79.15,79.18,79.15,79.17,6666.0,74.6132,74.6414,74.6132,74.632,6666.0
2021-11-03 13:55:00,79.18,79.29,79.16,79.23,70927.0,74.6414,74.7451,74.6226,74.6886,70927.0
2021-11-03 14:00:00,79.22,79.66,79.19,79.62,52704.0,74.6791,75.0939,74.6509,75.0562,52704.0
2021-11-03 14:05:00,79.65,79.65,79.37,79.43,12827.0,75.0845,75.0845,74.8205,74.8771,12827.0
2021-11-03 14:10:00,79.43,79.63,79.38,79.61,31393.0,74.8771,75.0656,74.83,75.0468,31393.0
2021-11-03 14:15:00,79.61,79.62,79.51,79.58,10520.0,75.0468,75.0562,74.9525,75.0185,10520.0
2021-11-03 14:20:00,79.57,79.63,79.53,79.62,15271.0,75.0091,75.0656,74.9714,75.0562,15271.0
2021-11-03 14:25:00,79.62,79.62,79.55,79.56,8647.0,75.0562,75.0562,74.9902,74.9997,8647.0
2021-11-03 14:30:00,79.57,79.59,79.45,79.5,10466.0,75.0091,75.0279,74.896,74.9431,10466.0
2021-11-03 14:35:00,79.5,79.63,79.5,79.57,21372.0,74.9431,75.0656,74.9431,75.0091,21372.0
2021-11-03 14:40:00,79.58,79.75,79.58,79.71,9156.0,75.0185,75.1788,75.0185,75.1411,9156.0
2021-11-03 14:45:00,79.71,79.82,79.66,79.81,15336.0,75.1411,75.2448,75.0939,75.2353,15336.0
2021-11-03 14:50:00,79.8,80.0,79.78,79.93,61375.0,75.2259,75.4144,75.207,75.3484,61375.0
2021-11-03 14:55:00,79.93,79.95,79.79,79.81,11333.0,75.3484,75.3673,75.2165,75.2353,11333.0
2021-11-03 15:00:00,79.81,79.85,79.75,79.75,20392.0,75.2353,75.273,75.1788,75.1788,20392.0
2021-11-03 15:05:00,79.74,79.84,79.71,79.83,18743.0,75.1693,75.2636,75.1411,75.2542,18743.0
2021-11-03 15:10:00,79.82,79.83,79.75,79.77,15325.0,75.2448,75.2542,75.1788,75.1976,15325.0
2021-11-03 15:15:00,79.77,79.87,79.76,79.83,22763.0,75.1976,75.2919,75.1882,75.2542,22763.0
2021-11-03 15:20:00,79.82,79.82,79.72,79.72,12028.0,75.2448,75.2448,75.1505,75.1505,12028.0
2021-11-03 15:25:00,79.72,79.73,79.54,79.56,14704.0,75.1505,75.1599,74.9808,74.9997,14704.0
2021-11-03 15:30:00,79.56,79.7,79.55,79.67,19481.0,74.9997,75.1316,74.9902,75.1034,19481.0
2021-11-03 15:35:00,79.68,79.71,79.59,79.65,19630.0,75.1128,75.1411,75.0279,75.0845,19630.0
2021-11-03 15:40:00,79.65,79.73,79.64,79.72,21194.0,75.0845,75.1599,75.0751,75.1505,21194.0
2021-11-03 15:45:00,79.72,79.82,79.72,79.82,28129.0,75.1505,75.2448,75.1505,75.2448,28129.0
2021-11-03 15:50:00,79.82,79.82,79.56,79.65,79111.0,75.2448,75.2448,74.9997,75.0845,79111.0
2021-11-03 15:55:00,79.64,79.75,79.59,79.65,150570.0,75.0751,75.1788,75.0279,75.0845,150570.0
2021-11-04 09:30:00,79.3,79.98,79.17,79.81,39350.0,74.7546,75.3956,74.632,75.2353,39350.0
2021-11-04 09:35:00,79.83,79.99,79.71,79.88,12379.0,75.2542,75.405,75.1411,75.3013,12379.0
2021-11-04 09:40:00,79.96,80.21,79.92,79.95,51746.0,75.3767,75.6124,75.339,75.3673,51746.0
2021-11-04 09:45:00,79.96,80.17,79.94,79.97,19616.0,75.3767,75.5747,75.3579,75.3862,19616.0
2021-11-04 09:50:00,79.97,80.09,79.96,80.05,15749.0,75.3862,75.4993,75.3767,75.4616,15749.0
2021-11-04 09:55:00,80.02,80.1,79.96,80.0,12110.0,75.4333,75.5087,75.3767,75.4144,12110.0
2021-11-04 10:00:00,79.97,80.06,79.96,79.98,16732.0,75.3862,75.471,75.3767,75.3956,16732.0
2021-11-04 10:05:00,79.97,80.03,79.9,79.98,18900.0,75.3862,75.4427,75.3202,75.3956,18900.0
2021-11-04 10:10:00,79.98,80.06,79.93,80.05,24870.0,75.3956,75.471,75.3484,75.4616,24870.0
2021-11-04 10:15:00,80.06,80.2,80.05,80.09,19244.0,75.471,75.603,75.4616,75.4993,19244.0
2021-11-04 10:20:00,80.13,80.13,79.82,79.83,10917.0,75.537,75.537,75.2448,75.2542,10917.0
2021-11-04 10:25:00,79.82,79.87,79.66,79.73,13270.0,75.2448,75.2919,75.0939,75.1599,13270.0
2021-11-04 10:30:00,79.74,79.81,79.64,79.78,18712.0,75.1693,75.2353,75.0751,75.207,18712.0
2021-11-04 10:35:00,79.78,79.8,79.68,79.8,16474.0,75.207,75.2259,75.1128,75.2259,16474.0
2021-11-04 10:40:00,79.78,79.86,79.68,79.81,14198.0,75.207,75.2825,75.1128,75.2353,14198.0
2021-11-04 10:45:00,79.81,79.81,79.63,79.75,11038.0,75.2353,75.2353,75.0656,75.1788,11038.0
2021-11-04 10:50:00,79.77,79.85,79.77,79.79,4681.0,75.1976,75.273,75.1976,75.2165,4681.0
2021-11-04 10:55:00,79.78,79.78,79.56,79.6,11338.0,75.207,75.207,74.9997,75.0374,11338.0
2021-11-04 11:00:00,79.59,79.67,79.54,79.65,27627.0,75.0279,75.1034,74.9808,75.0845,27627.0
2021-11-04 11:05:00,79.65,79.71,79.61,79.68,11450.0,75.0845,75.1411,75.0468,75.1128,11450.0
2021-11-04 11:10:00,79.68,79.73,79.66,79.67,15202.0,75.1128,75.1599,75.0939,75.1034,15202.0
2021-11-04 11:15:00,79.67,79.67,79.53,79.62,19190.0,75.1034,75.1034,74.9714,75.0562,19190.0
2021-11-04 11:20:00,79.64,79.66,79.5,79.53,16734.0,75.0751,75.0939,74.9431,74.9714,16734.0
2021-11-04 11:25:00,79.54,79.67,79.51,79.67,15676.0,74.9808,75.1034,74.9525,75.1034,15676.0
2021-11-04 11:30:00,79.64,79.77,79.57,79.76,17786.0,75.0751,75.1976,75.0091,75.1882,17786.0
2021-11-04 11:35:00,79.76,79.76,79.62,79.62,19539.0,75.1882,75.1882,75.0562,75.0562,19539.0
2021-11-04 11:40:00,79.63,79.67,79.57,79.66,12968.0,75.0656,75.1034,75.0091,75.0939,12968.0
2021-11-04 11:45:00,79.67,79.69,79.59,79.59,10165.0,75.1034,75.1222,75.0279,75.0279,10165.0
2021-11-04 11:50:00,79.57,79.61,79.52,79.57,11001.0,75.0091,75.0468,74.962,75.0091,11001.0
2021-11-04 11:55:00,79.56,79.67,79.55,79.65,12223.0,74.9997,75.1034,74.9902,75.0845,12223.0
2021-11-04 12:00:00,79.65,79.67,79.62,79.67,7296.0,75.0845,75.1034,75.0562,75.1034,7296.0
2021-11-04 12:05:00,79.68,79.7,79.61,79.66,14987.0,75.1128,75.1316,75.0468,75.0939,14987.0
2021-11-04 12:10:00,79.67,79.7,79.56,79.59,57498.0,75.1034,75.1316,74.9997,75.0279,57498.0
2021-11-04 12:15:00,79.59,79.6,79.42,79.45,18010.0,75.0279,75.0374,74.8677,74.896,18010.0
2021-11-04 12:20:00,79.45,79.49,79.4,79.43,10752.0,74.896,74.9337,74.8488,74.8771,10752.0
2021-11-04 12:25:00,79.45,79.62,79.45,79.62,14186.0,74.896,75.0562,74.896,75.0562,14186.0
2021-11-04 12:30:00,79.62,79.72,79.6,79.64,15351.0,75.0562,75.1505,75.0374,75.0751,15351.0
2021-11-04 12:35:00,79.65,79.67,79.59,79.59,8337.0,75.0845,75.1034,75.0279,75.0279,8337.0
2021-11-04 12:40:00,79.58,79.65,79.57,79.63,7737.0,75.0185,75.0845,75.0091,75.0656,7737.0
2021-11-04 12:45:00,79.63,79.66,79.62,79.66,13618.0,75.0656,75.0939,75.0562,75.0939,13618.0
2021-11-04 12:50:00,79.66,79.72,79.65,79.71,9616.0,75.0939,75.1505,75.0845,75.1411,9616.0
2021-11-04 12:55:00,79.7,79.73,79.61,79.61,6579.0,75.1316,75.1599,75.0468,75.0468,6579.0
2021-11-04 13:00:00,79.62,79.64,79.54,79.58,23356.0,75.0562,75.0751,74.9808,75.0185,23356.0
2021-11-04 13:05:00,79.57,79.58,79.5,79.51,8249.0,75.0091,75.0185,74.9431,74.9525,8249.0
2021-11-04 13:10:00,79.52,79.57,79.52,79.55,13954.0,74.962,75.0091,74.962,74.9902,13954.0
2021-11-04 13:15:00,79.55,79.62,79.54,79.58,10169.0,74.9902,75.0562,74.9808,75.0185,10169.0
2021-11-04 13:20:00,79.59,79.59,79.54,79.56,8893.0,75.0279,75.0279,74.9808,74.9997,8893.0
2021-11-04 13:25:00,79.56,79.59,79.52,79.59,7357.0,74.9997,75.0279,74.962,75.0279,7357.0
2021-11-04 13:30:00,79.6,79.62,79.55,79.55,6494.0,75.0374,75.0562,74.9902,74.9902,6494.0
2021-11-04 13:35:00,79.54,79.58,79.48,79.58,6195.0,74.9808,75.0185,74.9242,75.0185,6195.0
2021-11-04 13:40:00,79.57,79.63,79.56,79.61,9216.0,75.0091,75.0656,74.9997,75.0468,9216.0
2021-11-04 13:45:00,79.61,79.74,79.61,79.7,9933.0,75.0468,75.1693,75.0468,75.1316,9933.0
2021-11-04 13:50:00,79.71,79.74,79.69,79.74,4501.0,75.1411,75.1693,75.1222,75.1693,4501.0
2021-11-04 13:55:00,79.73,79.77,79.72,79.75,9436.0,75.1599,75.1976,75.1505,75.1788,9436.0
2021-11-04 14:00:00,79.76,79.77,79.56,79.57,9766.0,75.1882,75.1976,74.9997,75.0091,9766.0
2021-11-04 14:05:00,79.55,79.59,79.49,79.58,15279.0,74.9902,75.0279,74.9337,75.0185,15279.0
2021-11-04 14:10:00,79.58,79.62,79.57,79.61,10064.0,75.0185,75.0562,75.0091,75.0468,10064.0
2021-11-04 14:15:00,79.61,79.61,79.53,79.57,9926.0,75.0468,75.0468,74.9714,75.0091,9926.0
2021-11-04 14:20:00,79.57,79.61,79.56,79.61,9107.0,75.0091,75.0468,74.9997,75.0468,9107.0
2021-11-04 14:25:00,79.61,79.62,79.56,79.57,17069.0,75.0468,75.0562,74.9997,75.0091,17069.0
2021-11-04 14:30:00,79.56,79.59,79.51,79.57,12237.0,74.9997,75.0279,74.9525,75.0091,12237.0
2021-11-04 14:35:00,79.58,79.61,79.56,79.56,8329.0,75.0185,75.0468,74.9997,74.9997,8329.0
2021-11-04 14:40:00,79.57,79.6,79.57,79.58,11807.0,75.0091,75.0374,75.0091,75.0185,11807.0
2021-11-04 14:45:00,79.58,79.59,79.48,79.48,7355.0,75.0185,75.0279,74.9242,74.9242,7355.0
2021-11-04 14:50:00,79.47,79.49,79.41,79.46,11281.0,74.9148,74.9337,74.8583,74.9054,11281.0
2021-11-04 14:55:00,79.47,79.5,79.45,79.5,8134.0,74.9148,74.9431,74.896,74.9431,8134.0
2021-11-04 15:00:00,79.48,79.49,79.42,79.46,10155.0,74.9242,74.9337,74.8677,74.9054,10155.0
2021-11-04 15:05:00,79.45,79.49,79.43,79.48,22883.0,74.896,74.9337,74.8771,74.9242,22883.0
2021-11-04 15:10:00,79.48,79.51,79.47,79.49,21534.0,74.9242,74.9525,74.9148,74.9337,21534.0
2021-11-04 15:15:00,79.49,79.5,79.44,79.46,23020.0,74.9337,74.9431,74.8865,74.9054,23020.0
2021-11-04 15:20:00,79.46,79.49,79.45,79.48,14207.0,74.9054,74.9337,74.896,74.9242,14207.0
2021-11-04 15:25:00,79.47,79.5,79.46,79.47,11421.0,74.9148,74.9431,74.9054,74.9148,11421.0
2021-11-04 15:30:00,79.47,79.48,79.31,79.31,15924.0,74.9148,74.9242,74.764,74.764,15924.0
2021-11-04 15:35:00,79.3,79.31,79.22,79.27,18461.0,74.7546,74.764,74.6791,74.7263,18461.0
2021-11-04 15:40:00,79.27,79.28,79.19,79.23,15401.0,74.7263,74.7357,74.6509,74.6886,15401.0
2021-11-04 15:45:00,79.24,79.34,79.22,79.28,27667.0,74.698,74.7923,74.6791,74.7357,27667.0
2021-11-04 15:50:00,79.27,79.38,79.27,79.38,49596.0,74.7263,74.83,74.7263,74.83,49596.0
2021-11-04 15:55:00,79.38,79.57,79.36,79.55,113823.0,74.83,75.0091,74.8111,74.9902,113823.0
2021-11-05 09:30:00,80.0,80.3,79.75,80.28,48738.0,75.4144,75.6972,75.1788,75.6784,48738.0
2021-11-05 09:35:00,80.31,80.44,80.22,80.4,13673.0,75.7067,75.8292,75.6218,75.7915,13673.0
2021-11-05 09:40:00,80.4,80.53,80.36,80.49,14226.0,75.7915,75.9141,75.7538,75.8764,14226.0
2021-11-05 09:45:00,80.52,80.72,80.52,80.66,14715.0,75.9046,76.0932,75.9046,76.0366,14715.0
2021-11-05 09:50:00,80.67,80.9,80.67,80.83,12905.0,76.046,76.2628,76.046,76.1969,12905.0
2021-11-05 09:55:00,80.82,80.83,80.73,80.78,8198.0,76.1874,76.1969,76.1026,76.1497,8198.0
2021-11-05 10:00:00,80.79,80.94,80.77,80.81,9513.0,76.1592,76.3006,76.1403,76.178,9513.0
2021-11-05 10:05:00,80.8,80.84,80.69,80.7,15472.0,76.1686,76.2063,76.0649,76.0743,15472.0
2021-11-05 10:10:00,80.71,80.76,80.68,80.73,15106.0,76.0837,76.1309,76.0555,76.1026,15106.0
2021-11-05 10:15:00,80.75,80.85,80.72,80.75,12199.0,76.1214,76.2157,76.0932,76.1214,12199.0
2021-11-05 10:20:00,80.76,80.78,80.65,80.77,12158.0,76.1309,76.1497,76.0272,76.1403,12158.0
2021-11-05 10:25:00,80.77,80.79,80.64,80.74,23219.0,76.1403,76.1592,76.0178,76.112,23219.0
2021-11-05 10:30:00,80.75,80.79,80.69,80.7,6618.0,76.1214,76.1592,76.0649,76.0743,6618.0
2021-11-05 10:35:00,80.71,80.74,80.7,80.71,19798.0,76.0837,76.112,76.0743,76.0837,19798.0
2021-11-05 10:40:00,80.71,80.72,80.45,80.51,23337.0,76.0837,76.0932,75.8386,75.8952,23337.0
2021-11-05 10:45:00,80.5,80.55,80.38,80.39,10636.0,75.8858,75.9329,75.7727,75.7821,10636.0
2021-11-05 10:50:00,80.4,80.58,80.4,80.47,9040.0,75.7915,75.9612,75.7915,75.8575,9040.0
2021-11-05 10:55:00,80.48,80.5,80.41,80.5,9265.0,75.8669,75.8858,75.8009,75.8858,9265.0
2021-11-05 11:00:00,80.5,80.57,80.47,80.48,12884.0,75.8858,75.9518,75.8575,75.8669,12884.0
2021-11-05 11:05:00,80.5,80.51,80.43,80.51,14852.0,75.8858,75.8952,75.8198,75.8952,14852.0
2021-11-05 11:10:00,80.53,80.53,80.44,80.5,5606.0,75.9141,75.9141,75.8292,75.8858,5606.0
2021-11-05 11:15:00,80.52,80.52,80.34,80.36,10318.0,75.9046,75.9046,75.7349,75.7538,10318.0
2021-11-05 11:20:00,80.36,80.38,80.24,80.27,9341.0,75.7538,75.7727,75.6407,75.669,9341.0
2021-11-05 11:25:00,80.27,80.32,80.21,80.24,18260.0,75.669,75.7161,75.6124,75.6407,18260.0
2021-11-05 11:30:00,80.24,80.44,80.24,80.41,6038.0,75.6407,75.8292,75.6407,75.8009,6038.0
2021-11-05 11:35:00,80.4,80.42,80.37,80.38,5870.0,75.7915,75.8104,75.7632,75.7727,5870.0
2021-11-05 11:40:00,80.39,80.48,80.38,80.45,4775.0,75.7821,75.8669,75.7727,75.8386,4775.0
2021-11-05 11:45:00,80.45,80.54,80.43,80.51,5772.0,75.8386,75.9235,75.8198,75.8952,5772.0
2021-11-05 11:50:00,80.5,80.5,80.42,80.42,1972.0,75.8858,75.8858,75.8104,75.8104,1972.0
2021-11-05 11:55:00,80.43,80.43,80.36,80.36,6900.0,75.8198,75.8198,75.7538,75.7538,6900.0
2021-11-05 12:00:00,80.33,80.36,80.32,80.33,7046.0,75.7255,75.7538,75.7161,75.7255,7046.0
2021-11-05 12:05:00,80.31,80.31,80.21,80.23,5420.0,75.7067,75.7067,75.6124,75.6313,5420.0
2021-11-05 12:10:00,80.22,80.32,80.19,80.32,6396.0,75.6218,75.7161,75.5935,75.7161,6396.0
2021-11-05 12:15:00,80.33,80.37,80.32,80.35,5021.0,75.7255,75.7632,75.7161,75.7444,5021.0
2021-11-05 12:20:00,80.36,80.37,80.33,80.33,6011.0,75.7538,75.7632,75.7255,75.7255,6011.0
2021-11-05 12:25:00,80.33,80.38,80.29,80.35,6821.0,75.7255,75.7727,75.6878,75.7444,6821.0
2021-11-05 12:30:00,80.35,80.4,80.35,80.39,4226.0,75.7444,75.7915,75.7444,75.7821,4226.0
2021-11-05 12:35:00,80.4,80.4,80.33,80.38,7716.0,75.7915,75.7915,75.7255,75.7727,7716.0
2021-11-05 12:40:00,80.37,80.38,80.33,80.33,3155.0,75.7632,75.7727,75.7255,75.7255,3155.0
2021-11-05 12:45:00,80.34,80.34,80.27,80.3,7981.0,75.7349,75.7349,75.669,75.6972,7981.0
2021-11-05 12:50:00,80.3,80.41,80.21,80.41,10805.0,75.6972,75.8009,75.6124,75.8009,10805.0
2021-11-05 12:55:00,80.4,80.41,80.34,80.37,7550.0,75.7915,75.8009,75.7349,75.7632,7550.0
2021-11-05 13:00:00,80.35,80.4,80.33,80.37,5933.0,75.7444,75.7915,75.7255,75.7632,5933.0
2021-11-05 13:05:00,80.38,80.38,80.3,80.3,3537.0,75.7727,75.7727,75.6972,75.6972,3537.0
2021-11-05 13:10:00,80.32,80.34,80.26,80.27,11350.0,75.7161,75.7349,75.6595,75.669,11350.0
2021-11-05 13:15:00,80.28,80.33,80.23,80.3,8886.0,75.6784,75.7255,75.6313,75.6972,8886.0
2021-11-05 13:20:00,80.32,80.32,80.23,80.27,7370.0,75.7161,75.7161,75.6313,75.669,7370.0
2021-11-05 13:25:00,80.24,80.24,80.12,80.12,7634.0,75.6407,75.6407,75.5276,75.5276,7634.0
2021-11-05 13:30:00,80.11,80.22,80.1,80.21,16882.0,75.5181,75.6218,75.5087,75.6124,16882.0
2021-11-05 13:35:00,80.21,80.21,80.07,80.07,5812.0,75.6124,75.6124,75.4804,75.4804,5812.0
2021-11-05 13:40:00,80.04,80.06,80.01,80.01,6842.0,75.4521,75.471,75.4239,75.4239,6842.0
2021-11-05 13:45:00,80.02,80.03,79.96,80.01,7257.0,75.4333,75.4427,75.3767,75.4239,7257.0
2021-11-05 13:50:00,80.0,80.06,79.99,80.04,6557.0,75.4144,75.471,75.405,75.4521,6557.0
2021-11-05 13:55:00,80.03,80.05,79.97,80.03,14714.0,75.4427,75.4616,75.3862,75.4427,14714.0
2021-11-05 14:00:00,80.01,80.1,80.0,80.09,7655.0,75.4239,75.5087,75.4144,75.4993,7655.0
2021-11-05 14:05:00,80.11,80.17,80.11,80.16,8747.0,75.5181,75.5747,75.5181,75.5653,8747.0
2021-11-05 14:10:00,80.14,80.18,80.14,80.15,9226.0,75.5464,75.5841,75.5464,75.5558,9226.0
2021-11-05 14:15:00,80.15,80.17,80.14,80.17,4839.0,75.5558,75.5747,75.5464,75.5747,4839.0
2021-11-05 14:20:00,80.18,80.19,80.03,80.03,4738.0,75.5841,75.5935,75.4427,75.4427,4738.0
2021-11-05 14:25:00,80.03,80.08,80.0,80.08,9984.0,75.4427,75.4899,75.4144,75.4899,9984.0
2021-11-05 14:30:00,80.08,80.13,80.05,80.07,9113.0,75.4899,75.537,75.4616,75.4804,9113.0
2021-11-05 14:35:00,80.04,80.05,80.0,80.04,5561.0,75.4521,75.4616,75.4144,75.4521,5561.0
2021-11-05 14:40:00,80.03,80.03,79.95,79.95,7732.0,75.4427,75.4427,75.3673,75.3673,7732.0
2021-11-05 14:45:00,79.97,79.98,79.86,79.89,6698.0,75.3862,75.3956,75.2825,75.3107,6698.0
2021-11-05 14:50:00,79.89,79.97,79.89,79.97,7670.0,75.3107,75.3862,75.3107,75.3862,7670.0
2021-11-05 14:55:00,79.96,79.96,79.91,79.93,7743.0,75.3767,75.3767,75.3296,75.3484,7743.0
2021-11-05 15:00:00,79.95,79.97,79.88,79.89,9206.0,75.3673,75.3862,75.3013,75.3107,9206.0
2021-11-05 15:05:00,79.87,79.93,79.86,79.92,6285.0,75.2919,75.3484,75.2825,75.339,6285.0
2021-11-05 15:10:00,79.92,79.96,79.91,79.94,9325.0,75.339,75.3767,75.3296,75.3579,9325.0
2021-11-05 15:15:00,79.92,79.95,79.91,79.91,7452.0,75.339,75.3673,75.3296,75.3296,7452.0
2021-11-05 15:20:00,79.9,79.94,79.83,79.85,14499.0,75.3202,75.3579,75.2542,75.273,14499.0
2021-11-05 15:25:00,79.85,79.85,79.73,79.81,10985.0,75.273,75.273,75.1599,75.2353,10985.0
2021-11-05 15:30:00,79.8,79.84,79.75,79.8,18723.0,75.2259,75.2636,75.1788,75.2259,18723.0
2021-11-05 15:35:00,79.81,79.9,79.81,79.84,18699.0,75.2353,75.3202,75.2353,75.2636,18699.0
2021-11-05 15:40:00,79.83,79.83,79.67,79.68,18791.0,75.2542,75.2542,75.1034,75.1128,18791.0
2021-11-05 15:45:00,79.68,79.74,79.65,79.69,28657.0,75.1128,75.1693,75.0845,75.1222,28657.0
2021-11-05 15:50:00,79.69,79.85,79.69,79.84,59706.0,75.1222,75.273,75.1222,75.2636,59706.0
2021-11-05 15:55:00,79.85,79.99,79.78,79.9,133743.0,75.273,75.405,75.207,75.3202,133743.0
2021-11-08 09:30:00,79.95,80.53,79.73,80.46,49140.0,75.3673,75.9141,75.1599,75.8481,49140.0
2021-11-08 09:35:00,80.47,80.5,80.15,80.16,9726.0,75.8575,75.8858,75.5558,75.5653,9726.0
2021-11-08 09:40:00,80.12,80.12,79.96,79.98,5979.0,75.5276,75.5276,75.3767,75.3956,5979.0
2021-11-08 09:45:00,80.0,80.0,79.73,79.91,19346.0,75.4144,75.4144,75.1599,75.3296,19346.0
2021-11-08 09:50:00,79.9,80.01,79.88,79.99,8630.0,75.3202,75.4239,75.3013,75.405,8630.0
2021-11-08 09:55:00,80.04,80.09,79.87,79.98,18283.0,75.4521,75.4993,75.2919,75.3956,18283.0
2021-11-08 10:00:00,79.99,80.25,79.97,80.25,49907.0,75.405,75.6501,75.3862,75.6501,49907.0
2021-11-08 10:05:00,80.23,80.27,80.15,80.26,13528.0,75.6313,75.669,75.5558,75.6595,13528.0
2021-11-08 10:10:00,80.26,80.4,80.23,80.36,12288.0,75.6595,75.7915,75.6313,75.7538,12288.0
2021-11-08 10:15:00,80.37,80.5,80.36,80.41,10508.0,75.7632,75.8858,75.7538,75.8009,10508.0
2021-11-08 10:20:00,80.4,80.41,80.34,80.39,8508.0,75.7915,75.8009,75.7349,75.7821,8508.0
2021-11-08 10:25:00,80.39,80.43,80.3,80.3,8830.0,75.7821,75.8198,75.6972,75.6972,8830.0
2021-11-08 10:30:00,80.28,80.36,80.24,80.24,11097.0,75.6784,75.7538,75.6407,75.6407,11097.0
2021-11-08 10:35:00,80.24,80.26,80.1,80.15,7500.0,75.6407,75.6595,75.5087,75.5558,7500.0
2021-11-08 10:40:00,80.15,80.15,80.02,80.11,10390.0,75.5558,75.5558,75.4333,75.5181,10390.0
2021-11-08 10:45:00,80.12,80.23,80.1,80.18,9465.0,75.5276,75.6313,75.5087,75.5841,9465.0
2021-11-08 10:50:00,80.17,80.17,80.1,80.14,11796.0,75.5747,75.5747,75.5087,75.5464,11796.0
2021-11-08 10:55:00,80.15,80.15,79.99,80.03,7683.0,75.5558,75.5558,75.405,75.4427,7683.0
2021-11-08 11:00:00,80.04,80.16,80.03,80.12,18282.0,75.4521,75.5653,75.4427,75.5276,18282.0
2021-11-08 11:05:00,80.12,80.19,80.08,80.17,21484.0,75.5276,75.5935,75.4899,75.5747,21484.0
2021-11-08 11:10:00,80.17,80.19,80.0,80.02,10855.0,75.5747,75.5935,75.4144,75.4333,10855.0
2021-11-08 11:15:00,80.02,80.13,79.97,80.11,7405.0,75.4333,75.537,75.3862,75.5181,7405.0
2021-11-08 11:20:00,80.12,80.14,80.09,80.13,9307.0,75.5276,75.5464,75.4993,75.537,9307.0
2021-11-08 11:25:00,80.13,80.16,80.05,80.16,10402.0,75.537,75.5653,75.4616,75.5653,10402.0
2021-11-08 11:30:00,80.17,80.23,80.16,80.17,8007.0,75.5747,75.6313,75.5653,75.5747,8007.0
2021-11-08 11:35:00,80.17,80.17,80.0,80.05,7602.0,75.5747,75.5747,75.4144,75.4616,7602.0
2021-11-08 11:40:00,80.05,80.13,80.04,80.1,5723.0,75.4616,75.537,75.4521,75.5087,5723.0
2021-11-08 11:45:00,80.09,80.21,80.09,80.18,4690.0,75.4993,75.6124,75.4993,75.5841,4690.0
2021-11-08 11:50:00,80.19,80.19,80.12,80.13,6955.0,75.5935,75.5935,75.5276,75.537,6955.0
2021-11-08 11:55:00,80.12,80.17,80.08,80.16,6365.0,75.5276,75.5747,75.4899,75.5653,6365.0
2021-11-08 12:00:00,80.15,80.15,80.08,80.08,8015.0,75.5558,75.5558,75.4899,75.4899,8015.0
2021-11-08 12:05:00,80.06,80.15,80.05,80.05,16208.0,75.471,75.5558,75.4616,75.4616,16208.0
2021-11-08 12:10:00,80.06,80.14,80.06,80.14,4968.0,75.471,75.5464,75.471,75.5464,4968.0
2021-11-08 12:15:00,80.17,80.27,80.14,80.25,5056.0,75.5747,75.669,75.5464,75.6501,5056.0
2021-11-08 12:20:00,80.25,80.27,80.17,80.17,7399.0,75.6501,75.669,75.5747,75.5747,7399.0
2021-11-08 12:25:00,80.17,80.22,80.17,80.22,4238.0,75.5747,75.6218,75.5747,75.6218,4238.0
2021-11-08 12:30:00,80.22,80.27,80.17,80.27,3878.0,75.6218,75.669,75.5747,75.669,3878.0
2021-11-08 12:35:00,80.26,80.27,80.22,80.22,4449.0,75.6595,75.669,75.6218,75.6218,4449.0
2021-11-08 12:40:00,80.22,80.25,80.2,80.23,4060.0,75.6218,75.6501,75.603,75.6313,4060.0
2021-11-08 12:45:00,80.24,80.27,80.2,80.22,5469.0,75.6407,75.669,75.603,75.6218,5469.0
2021-11-08 12:50:00,80.2,80.27,80.19,80.22,4913.0,75.603,75.669,75.5935,75.6218,4913.0
2021-11-08 12:55:00,80.22,80.26,80.21,80.26,2074.0,75.6218,75.6595,75.6124,75.6595,2074.0
2021-11-08 13:00:00,80.26,80.28,80.21,80.21,5876.0,75.6595,75.6784,75.6124,75.6124,5876.0
2021-11-08 13:05:00,80.22,80.22,80.16,80.2,5878.0,75.6218,75.6218,75.5653,75.603,5878.0
2021-11-08 13:10:00,80.19,80.27,80.17,80.22,4654.0,75.5935,75.669,75.5747,75.6218,4654.0
2021-11-08 13:15:00,80.21,80.22,80.18,80.21,5345.0,75.6124,75.6218,75.5841,75.6124,5345.0
2021-11-08 13:20:00,80.23,80.3,80.23,80.29,4395.0,75.6313,75.6972,75.6313,75.6878,4395.0
2021-11-08 13:25:00,80.28,80.28,80.2,80.22,3563.0,75.6784,75.6784,75.603,75.6218,3563.0
2021-11-08 13:30:00,80.17,80.22,80.17,80.17,4355.0,75.5747,75.6218,75.5747,75.5747,4355.0
2021-11-08 13:35:00,80.14,80.15,80.12,80.12,3616.0,75.5464,75.5558,75.5276,75.5276,3616.0
2021-11-08 13:40:00,80.11,80.17,80.1,80.17,4352.0,75.5181,75.5747,75.5087,75.5747,4352.0
2021-11-08 13:45:00,80.16,80.21,80.14,80.19,4874.0,75.5653,75.6124,75.5464,75.5935,4874.0
2021-11-08 13:50:00,80.2,80.24,80.2,80.22,3905.0,75.603,75.6407,75.603,75.6218,3905.0
2021-11-08 13:55:00,80.21,80.22,80.2,80.22,2332.0,75.6124,75.6218,75.603,75.6218,2332.0
2021-11-08 14:00:00,80.21,80.24,80.2,80.2,4883.0,75.6124,75.6407,75.603,75.603,4883.0
2021-11-08 14:05:00,80.21,80.22,80.2,80.22,4211.0,75.6124,75.6218,75.603,75.6218,4211.0
2021-11-08 14:10:00,80.22,80.25,80.21,80.22,4935.0,75.6218,75.6501,75.6124,75.6218,4935.0
2021-11-08 14:15:00,80.2,80.29,80.17,80.27,6029.0,75.603,75.6878,75.5747,75.669,6029.0
2021-11-08 14:20:00,80.26,80.28,80.23,80.24,6302.0,75.6595,75.6784,75.6313,75.6407,6302.0
2021-11-08 14:25:00,80.24,80.24,80.17,80.2,5223.0,75.6407,75.6407,75.5747,75.603,5223.0
2021-11-08 14:30:00,80.22,80.3,80.22,80.27,4683.0,75.6218,75.6972,75.6218,75.669,4683.0
2021-11-08 14:35:00,80.28,80.29,80.22,80.22,6367.0,75.6784,75.6878,75.6218,75.6218,6367.0
2021-11-08 14:40:00,80.24,80.29,80.24,80.27,5093.0,75.6407,75.6878,75.6407,75.669,5093.0
2021-11-08 14:45:00,80.28,80.31,80.25,80.26,8120.0,75.6784,75.7067,75.6501,75.6595,8120.0
2021-11-08 14:50:00,80.26,80.26,80.22,80.24,5335.0,75.6595,75.6595,75.6218,75.6407,5335.0
2021-11-08 14:55:00,80.23,80.29,80.23,80.28,5213.0,75.6313,75.6878,75.6313,75.6784,5213.0
2021-11-08 15:00:00,80.28,80.3,80.27,80.3,4700.0,75.6784,75.6972,75.669,75.6972,4700.0
2021-11-08 15:05:00,80.32,80.34,80.27,80.27,6997.0,75.7161,75.7349,75.669,75.669,6997.0
2021-11-08 15:10:00,80.27,80.29,80.26,80.29,6155.0,75.669,75.6878,75.6595,75.6878,6155.0
2021-11-08 15:15:00,80.3,80.32,80.29,80.3,5542.0,75.6972,75.7161,75.6878,75.6972,5542.0
2021-11-08 15:20:00,80.31,80.34,80.26,80.27,8014.0,75.7067,75.7349,75.6595,75.669,8014.0
2021-11-08 15:25:00,80.26,80.26,80.16,80.2,11676.0,75.6595,75.6595,75.5653,75.603,11676.0
2021-11-08 15:30:00,80.2,80.27,80.18,80.25,14650.0,75.603,75.669,75.5841,75.6501,14650.0
2021-11-08 15:35:00,80.25,80.25,80.2,80.21,10857.0,75.6501,75.6501,75.603,75.6124,10857.0
2021-11-08 15:40:00,80.21,80.23,80.17,80.17,12975.0,75.6124,75.6313,75.5747,75.5747,12975.0
2021-11-08 15:45:00,80.16,80.17,80.1,80.11,18343.0,75.5653,75.5747,75.5087,75.5181,18343.0
2021-11-08 15:50:00,80.12,80.21,80.12,80.2,25165.0,75.5276,75.6124,75.5276,75.603,25165.0
2021-11-08 15:55:00,80.2,80.2,80.15,80.18,57473.0,75.603,75.603,75.5558,75.5841,57473.0
2021-11-09 09:30:00,80.12,80.14,79.75,80.1,26506.0,75.5276,75.5464,75.1788,75.5087,26506.0
2021-11-09 09:35:00,80.1,80.19,79.96,79.96,6083.0,75.5087,75.5935,75.3767,75.3767,6083.0
2021-11-09 09:40:00,80.04,80.12,80.0,80.11,7161.0,75.4521,75.5276,75.4144,75.5181,7161.0
2021-11-09 09:45:00,80.04,80.14,79.98,80.1,10415.0,75.4521,75.5464,75.3956,75.5087,10415.0
2021-11-09 09:50:00,80.12,80.24,80.07,80.2,8219.0,75.5276,75.6407,75.4804,75.603,8219.0
2021-11-09 09:55:00,80.21,80.44,80.14,80.3,22882.0,75.6124,75.8292,75.5464,75.6972,22882.0
2021-11-09 10:00:00,80.22,80.31,80.16,80.29,26125.0,75.6218,75.7067,75.5653,75.6878,26125.0
2021-11-09 10:05:00,80.29,80.32,80.06,80.07,34646.0,75.6878,75.7161,75.471,75.4804,34646.0
2021-11-09 10:10:00,80.06,80.37,80.05,80.37,12372.0,75.471,75.7632,75.4616,75.7632,12372.0
2021-11-09 10:15:00,80.35,80.41,80.26,80.28,14086.0,75.7444,75.8009,75.6595,75.6784,14086.0
2021-11-09 10:20:00,80.34,80.4,80.29,80.3,7875.0,75.7349,75.7915,75.6878,75.6972,7875.0
2021-11-09 10:25:00,80.32,80.38,80.21,80.25,5026.0,75.7161,75.7727,75.6124,75.6501,5026.0
2021-11-09 10:30:00,80.27,80.39,80.24,80.37,9362.0,75.669,75.7821,75.6407,75.7632,9362.0
2021-11-09 10:35:00,80.37,80.4,80.25,80.25,9188.0,75.7632,75.7915,75.6501,75.6501,9188.0
2021-11-09 10:40:00,80.24,80.3,80.2,80.21,7958.0,75.6407,75.6972,75.603,75.6124,7958.0
2021-11-09 10:45:00,80.21,80.31,80.18,80.28,9540.0,75.6124,75.7067,75.5841,75.6784,9540.0
2021-11-09 10:50:00,80.27,80.27,80.2,80.21,3926.0,75.669,75.669,75.603,75.6124,3926.0
2021-11-09 10:55:00,80.2,80.25,80.18,80.22,7099.0,75.603,75.6501,75.5841,75.6218,7099.0
2021-11-09 11:00:00,80.21,80.34,80.21,80.26,4543.0,75.6124,75.7349,75.6124,75.6595,4543.0
2021-11-09 11:05:00,80.27,80.27,80.18,80.21,13423.0,75.669,75.669,75.5841,75.6124,13423.0
2021-11-09 11:10:00,80.16,80.22,80.07,80.15,9270.0,75.5653,75.6218,75.4804,75.5558,9270.0
2021-11-09 11:15:00,80.15,80.2,80.11,80.16,5225.0,75.5558,75.603,75.5181,75.5653,5225.0
2021-11-09 11:20:00,80.14,80.24,80.14,80.22,39678.0,75.5464,75.6407,75.5464,75.6218,39678.0
2021-11-09 11:25:00,80.24,80.33,80.23,80.23,5833.0,75.6407,75.7255,75.6313,75.6313,5833.0
2021-11-09 11:30:00,80.22,80.23,80.17,80.17,4435.0,75.6218,75.6313,75.5747,75.5747,4435.0
2021-11-09 11:35:00,80.17,80.22,80.15,80.22,4818.0,75.5747,75.6218,75.5558,75.6218,4818.0
2021-11-09 11:40:00,80.21,80.41,80.21,80.37,5753.0,75.6124,75.8009,75.6124,75.7632,5753.0
2021-11-09 11:45:00,80.4,80.44,80.37,80.39,2383.0,75.7915,75.8292,75.7632,75.7821,2383.0
2021-11-09 11:50:00,80.4,80.4,80.31,80.32,7111.0,75.7915,75.7915,75.7067,75.7161,7111.0
2021-11-09 11:55:00,80.33,80.36,80.32,80.34,4586.0,75.7255,75.7538,75.7161,75.7349,4586.0
2021-11-09 12:00:00,80.31,80.34,80.27,80.3,5715.0,75.7067,75.7349,75.669,75.6972,5715.0
2021-11-09 12:05:00,80.3,80.34,80.28,80.31,8018.0,75.6972,75.7349,75.6784,75.7067,8018.0
2021-11-09 12:10:00,80.33,80.42,80.32,80.37,5476.0,75.7255,75.8104,75.7161,75.7632,5476.0
2021-11-09 12:15:00,80.37,80.43,80.36,80.43,6260.0,75.7632,75.8198,75.7538,75.8198,6260.0
2021-11-09 12:20:00,80.41,80.41,80.3,80.33,7105.0,75.8009,75.8009,75.6972,75.7255,7105.0
2021-11-09 12:25:00,80.33,80.34,80.3,80.33,4950.0,75.7255,75.7349,75.6972,75.7255,4950.0
2021-11-09 12:30:00,80.34,80.42,80.34,80.39,4277.0,75.7349,75.8104,75.7349,75.7821,4277.0
2021-11-09 12:35:00,80.37,80.42,80.34,80.42,4820.0,75.7632,75.8104,75.7349,75.8104,4820.0
2021-11-09 12:40:00,80.42,80.44,80.39,80.43,5326.0,75.8104,75.8292,75.7821,75.8198,5326.0
2021-11-09 12:45:00,80.44,80.56,80.44,80.56,11778.0,75.8292,75.9423,75.8292,75.9423,11778.0
2021-11-09 12:50:00,80.57,80.67,80.57,80.62,10919.0,75.9518,76.046,75.9518,75.9989,10919.0
2021-11-09 12:55:00,80.62,80.63,80.58,80.61,3020.0,75.9989,76.0083,75.9612,75.9895,3020.0
2021-11-09 13:00:00,80.62,80.66,80.59,80.66,3817.0,75.9989,76.0366,75.9706,76.0366,3817.0
2021-11-09 13:05:00,80.65,80.69,80.63,80.63,4932.0,76.0272,76.0649,76.0083,76.0083,4932.0
2021-11-09 13:10:00,80.62,80.62,80.57,80.59,5453.0,75.9989,75.9989,75.9518,75.9706,5453.0
2021-11-09 13:15:00,80.59,80.62,80.5,80.59,6481.0,75.9706,75.9989,75.8858,75.9706,6481.0
2021-11-09 13:20:00,80.59,80.6,80.56,80.59,4580.0,75.9706,75.98,75.9423,75.9706,4580.0
2021-11-09 13:25:00,80.59,80.59,80.48,80.49,3957.0,75.9706,75.9706,75.8669,75.8764,3957.0
2021-11-09 13:30:00,80.51,80.54,80.51,80.52,3408.0,75.8952,75.9235,75.8952,75.9046,3408.0
2021-11-09 13:35:00,80.51,80.52,80.47,80.48,5823.0,75.8952,75.9046,75.8575,75.8669,5823.0
2021-11-09 13:40:00,80.49,80.5,80.46,80.49,4755.0,75.8764,75.8858,75.8481,75.8764,4755.0
2021-11-09 13:45:00,80.49,80.51,80.42,80.42,5246.0,75.8764,75.8952,75.8104,75.8104,5246.0
2021-11-09 13:50:00,80.41,80.43,80.4,80.4,2934.0,75.8009,75.8198,75.7915,75.7915,2934.0
2021-11-09 13:55:00,80.4,80.43,80.37,80.38,8511.0,75.7915,75.8198,75.7632,75.7727,8511.0
2021-11-09 14:00:00,80.38,80.41,80.36,80.41,5824.0,75.7727,75.8009,75.7538,75.8009,5824.0
2021-11-09 14:05:00,80.4,80.42,80.35,80.36,5145.0,75.7915,75.8104,75.7444,75.7538,5145.0
2021-11-09 14:10:00,80.36,80.36,80.27,80.27,4398.0,75.7538,75.7538,75.669,75.669,4398.0
2021-11-09 14:15:00,80.27,80.32,80.26,80.31,6323.0,75.669,75.7161,75.6595,75.7067,6323.0
2021-11-09 14:20:00,80.31,80.31,80.28,80.28,6054.0,75.7067,75.7067,75.6784,75.6784,6054.0
2021-11-09 14:25:00,80.28,80.3,80.22,80.25,4750.0,75.6784,75.6972,75.6218,75.6501,4750.0
2021-11-09 14:30:00,80.23,80.3,80.23,80.3,4203.0,75.6313,75.6972,75.6313,75.6972,4203.0
2021-11-09 14:35:00,80.3,80.4,80.29,80.4,3661.0,75.6972,75.7915,75.6878,75.7915,3661.0
2021-11-09 14:40:00,80.41,80.47,80.41,80.47,3473.0,75.8009,75.8575,75.8009,75.8575,3473.0
2021-11-09 14:45:00,80.44,80.46,80.39,80.4,3507.0,75.8292,75.8481,75.7821,75.7915,3507.0
2021-11-09 14:50:00,80.39,80.41,80.37,80.39,4783.0,75.7821,75.8009,75.7632,75.7821,4783.0
2021-11-09 14:55:00,80.4,80.45,80.39,80.43,4060.0,75.7915,75.8386,75.7821,75.8198,4060.0
2021-11-09 15:00:00,80.43,80.46,80.42,80.42,2005.0,75.8198,75.8481,75.8104,75.8104,2005.0
2021-11-09 15:05:00,80.41,80.41,80.32,80.38,9172.0,75.8009,75.8009,75.7161,75.7727,9172.0
2021-11-09 15:10:00,80.38,80.4,80.38,80.4,2400.0,75.7727,75.7915,75.7727,75.7915,2400.0
2021-11-09 15:15:00,80.4,80.44,80.28,80.34,9344.0,75.7915,75.8292,75.6784,75.7349,9344.0
2021-11-09 15:20:00,80.35,80.42,80.33,80.41,13203.0,75.7444,75.8104,75.7255,75.8009,13203.0
2021-11-09 15:25:00,80.42,80.43,80.4,80.42,5331.0,75.8104,75.8198,75.7915,75.8104,5331.0
2021-11-09 15:30:00,80.42,80.42,80.32,80.33,12608.0,75.8104,75.8104,75.7161,75.7255,12608.0
2021-11-09 15:35:00,80.33,80.44,80.29,80.44,8969.0,75.7255,75.8292,75.6878,75.8292,8969.0
2021-11-09 15:40:00,80.42,80.46,80.4,80.41,12549.0,75.8104,75.8481,75.7915,75.8009,12549.0
2021-11-09 15:45:00,80.42,80.46,80.41,80.43,12508.0,75.8104,75.8481,75.8009,75.8198,12508.0
2021-11-09 15:50:00,80.43,80.53,80.37,80.51,38009.0,75.8198,75.9141,75.7632,75.8952,38009.0
2021-11-09 15:55:00,80.49,80.61,80.45,80.54,107980.0,75.8764,75.9895,75.8386,75.9235,107980.0
2021-11-10 09:30:00,80.67,81.36,80.57,81.26,92016.0,76.046,76.6965,75.9518,76.6022,92016.0
2021-11-10 09:35:00,81.36,81.46,81.18,81.39,20639.0,76.6965,76.7908,76.5268,76.7248,20639.0
2021-11-10 09:40:00,81.42,81.45,81.22,81.27,27837.0,76.753,76.7813,76.5645,76.6116,27837.0
2021-11-10 09:45:00,81.28,81.5,81.25,81.34,35934.0,76.6211,76.8285,76.5928,76.6776,35934.0
2021-11-10 09:50:00,81.35,81.41,81.27,81.31,12405.0,76.6871,76.7436,76.6116,76.6493,12405.0
2021-11-10 09:55:00,81.29,81.35,81.2,81.2,8078.0,76.6305,76.6871,76.5457,76.5457,8078.0
2021-11-10 10:00:00,81.21,81.23,81.08,81.09,8667.0,76.5551,76.5739,76.4325,76.442,8667.0
2021-11-10 10:05:00,81.1,81.14,81.06,81.1,9818.0,76.4514,76.4891,76.4137,76.4514,9818.0
2021-11-10 10:10:00,81.06,81.06,80.91,80.98,7654.0,76.4137,76.4137,76.2723,76.3383,7654.0
2021-11-10 10:15:00,80.98,81.05,80.96,81.03,8996.0,76.3383,76.4043,76.3194,76.3854,8996.0
2021-11-10 10:20:00,81.04,81.11,81.0,81.05,7051.0,76.3948,76.4608,76.3571,76.4043,7051.0
2021-11-10 10:25:00,81.06,81.07,80.96,81.0,19418.0,76.4137,76.4231,76.3194,76.3571,19418.0
2021-11-10 10:30:00,80.99,81.01,80.84,80.88,18744.0,76.3477,76.3665,76.2063,76.244,18744.0
2021-11-10 10:35:00,80.89,80.91,80.83,80.89,16766.0,76.2534,76.2723,76.1969,76.2534,16766.0
2021-11-10 10:40:00,80.9,80.93,80.79,80.83,20491.0,76.2628,76.2911,76.1592,76.1969,20491.0
2021-11-10 10:45:00,80.82,80.82,80.71,80.72,11722.0,76.1874,76.1874,76.0837,76.0932,11722.0
2021-11-10 10:50:00,80.71,80.78,80.7,80.78,7709.0,76.0837,76.1497,76.0743,76.1497,7709.0
2021-11-10 10:55:00,80.8,80.89,80.77,80.83,7289.0,76.1686,76.2534,76.1403,76.1969,7289.0
2021-11-10 11:00:00,80.85,80.89,80.83,80.83,8783.0,76.2157,76.2534,76.1969,76.1969,8783.0
2021-11-10 11:05:00,80.83,80.84,80.74,80.76,3856.0,76.1969,76.2063,76.112,76.1309,3856.0
2021-11-10 11:10:00,80.77,80.88,80.77,80.83,11056.0,76.1403,76.244,76.1403,76.1969,11056.0
2021-11-10 11:15:00,80.81,80.88,80.81,80.86,11198.0,76.178,76.244,76.178,76.2251,11198.0
2021-11-10 11:20:00,80.87,80.88,80.84,80.87,6541.0,76.2346,76.244,76.2063,76.2346,6541.0
2021-11-10 11:25:00,80.87,80.97,80.85,80.86,8210.0,76.2346,76.3288,76.2157,76.2251,8210.0
2021-11-10 11:30:00,80.87,80.87,80.82,80.83,8065.0,76.2346,76.2346,76.1874,76.1969,8065.0
2021-11-10 11:35:00,80.85,80.9,80.84,80.87,4595.0,76.2157,76.2628,76.2063,76.2346,4595.0
2021-11-10 11:40:00,80.87,80.95,80.81,80.84,12224.0,76.2346,76.31,76.178,76.2063,12224.0
2021-11-10 11:45:00,80.85,80.91,80.84,80.88,10512.0,76.2157,76.2723,76.2063,76.244,10512.0
2021-11-10 11:50:00,80.88,80.96,80.88,80.96,4769.0,76.244,76.3194,76.244,76.3194,4769.0
2021-11-10 11:55:00,80.97,81.02,80.95,80.98,7346.0,76.3288,76.376,76.31,76.3383,7346.0
2021-11-10 12:00:00,80.98,81.1,80.9,81.09,19446.0,76.3383,76.4514,76.2628,76.442,19446.0
2021-11-10 12:05:00,81.09,81.2,81.07,81.08,18272.0,76.442,76.5457,76.4231,76.4325,18272.0
2021-11-10 12:10:00,81.09,81.12,81.03,81.03,12150.0,76.442,76.4702,76.3854,76.3854,12150.0
2021-11-10 12:15:00,81.05,81.06,80.94,80.99,20471.0,76.4043,76.4137,76.3006,76.3477,20471.0
2021-11-10 12:20:00,81.0,81.04,81.0,81.03,6252.0,76.3571,76.3948,76.3571,76.3854,6252.0
2021-11-10 12:25:00,81.03,81.06,80.99,81.05,9331.0,76.3854,76.4137,76.3477,76.4043,9331.0
2021-11-10 12:30:00,81.03,81.08,81.03,81.08,4042.0,76.3854,76.4325,76.3854,76.4325,4042.0
2021-11-10 12:35:00,81.08,81.14,81.08,81.13,6571.0,76.4325,76.4891,76.4325,76.4797,6571.0
2021-11-10 12:40:00,81.13,81.13,81.03,81.04,10453.0,76.4797,76.4797,76.3854,76.3948,10453.0
2021-11-10 12:45:00,81.06,81.09,81.04,81.09,6459.0,76.4137,76.442,76.3948,76.442,6459.0
2021-11-10 12:50:00,81.09,81.11,81.06,81.07,14548.0,76.442,76.4608,76.4137,76.4231,14548.0
2021-11-10 12:55:00,81.07,81.15,81.07,81.14,7163.0,76.4231,76.4985,76.4231,76.4891,7163.0
2021-11-10 13:00:00,81.14,81.15,80.9,80.97,17346.0,76.4891,76.4985,76.2628,76.3288,17346.0
2021-11-10 13:05:00,80.96,80.97,80.85,80.93,12545.0,76.3194,76.3288,76.2157,76.2911,12545.0
2021-11-10 13:10:00,80.92,80.99,80.88,80.93,8929.0,76.2817,76.3477,76.244,76.2911,8929.0
2021-11-10 13:15:00,80.92,80.93,80.83,80.87,7035.0,76.2817,76.2911,76.1969,76.2346,7035.0
2021-11-10 13:20:00,80.87,80.89,80.85,80.88,9317.0,76.2346,76.2534,76.2157,76.244,9317.0
2021-11-10 13:25:00,80.89,80.98,80.88,80.98,18210.0,76.2534,76.3383,76.244,76.3383,18210.0
2021-11-10 13:30:00,80.97,81.06,80.96,81.03,12846.0,76.3288,76.4137,76.3194,76.3854,12846.0
2021-11-10 13:35:00,81.03,81.05,80.97,80.97,9783.0,76.3854,76.4043,76.3288,76.3288,9783.0
2021-11-10 13:40:00,80.98,80.99,80.93,80.95,9536.0,76.3383,76.3477,76.2911,76.31,9536.0
2021-11-10 13:45:00,80.95,81.01,80.88,80.97,12261.0,76.31,76.3665,76.244,76.3288,12261.0
2021-11-10 13:50:00,80.97,80.98,80.9,80.92,11340.0,76.3288,76.3383,76.2628,76.2817,11340.0
2021-11-10 13:55:00,80.91,80.93,80.84,80.93,7887.0,76.2723,76.2911,76.2063,76.2911,7887.0
2021-11-10 14:00:00,80.94,80.94,80.84,80.86,14653.0,76.3006,76.3006,76.2063,76.2251,14653.0
2021-11-10 14:05:00,80.84,80.9,80.82,80.84,8426.0,76.2063,76.2628,76.1874,76.2063,8426.0
2021-11-10 14:10:00,80.83,80.86,80.78,80.78,9792.0,76.1969,76.2251,76.1497,76.1497,9792.0
2021-11-10 14:15:00,80.79,80.86,80.76,80.83,11638.0,76.1592,76.2251,76.1309,76.1969,11638.0
2021-11-10 14:20:00,80.84,80.9,80.73,80.74,11288.0,76.2063,76.2628,76.1026,76.112,11288.0
2021-11-10 14:25:00,80.75,80.77,80.62,80.63,9212.0,76.1214,76.1403,75.9989,76.0083,9212.0
2021-11-10 14:30:00,80.62,80.64,80.55,80.59,10778.0,75.9989,76.0178,75.9329,75.9706,10778.0
2021-11-10 14:35:00,80.58,80.65,80.54,80.57,8753.0,75.9612,76.0272,75.9235,75.9518,8753.0
2021-11-10 14:40:00,80.58,80.63,80.56,80.59,7746.0,75.9612,76.0083,75.9423,75.9706,7746.0
2021-11-10 14:45:00,80.62,80.76,80.62,80.71,12112.0,75.9989,76.1309,75.9989,76.0837,12112.0
2021-11-10 14:50:00,80.72,80.74,80.67,80.7,11991.0,76.0932,76.112,76.046,76.0743,11991.0
2021-11-10 14:55:00,80.72,80.76,80.71,80.71,8400.0,76.0932,76.1309,76.0837,76.0837,8400.0
2021-11-10 15:00:00,80.73,80.78,80.69,80.69,7907.0,76.1026,76.1497,76.0649,76.0649,7907.0
2021-11-10 15:05:00,80.69,80.8,80.66,80.75,11826.0,76.0649,76.1686,76.0366,76.1214,11826.0
2021-11-10 15:10:00,80.74,80.84,80.74,80.78,9908.0,76.112,76.2063,76.112,76.1497,9908.0
2021-11-10 15:15:00,80.81,80.83,80.78,80.82,8886.0,76.178,76.1969,76.1497,76.1874,8886.0
2021-11-10 15:20:00,80.82,80.84,80.67,80.67,12723.0,76.1874,76.2063,76.046,76.046,12723.0
2021-11-10 15:25:00,80.68,80.71,80.61,80.63,11493.0,76.0555,76.0837,75.9895,76.0083,11493.0
2021-11-10 15:30:00,80.63,80.67,80.57,80.57,18592.0,76.0083,76.046,75.9518,75.9518,18592.0
2021-11-10 15:35:00,80.57,80.58,80.52,80.56,19039.0,75.9518,75.9612,75.9046,75.9423,19039.0
2021-11-10 15:40:00,80.57,80.69,80.56,80.67,55283.0,75.9518,76.0649,75.9423,76.046,55283.0
2021-11-10 15:45:00,80.67,80.77,80.64,80.67,100376.0,76.046,76.1403,76.0178,76.046,100376.0
2021-11-10 15:50:00,80.69,80.85,80.67,80.78,59003.0,76.0649,76.2157,76.046,76.1497,59003.0
2021-11-10 15:55:00,80.77,80.78,80.64,80.66,134313.0,76.1403,76.1497,76.0178,76.0366,134313.0
2021-11-11 09:30:00,80.81,81.56,80.81,80.9,80833.0,76.178,76.885,76.178,76.2628,80833.0
2021-11-11 09:35:00,81.02,81.02,80.88,80.93,7845.0,76.376,76.376,76.244,76.2911,7845.0
2021-11-11 09:40:00,80.92,81.02,80.88,80.99,13097.0,76.2817,76.376,76.244,76.3477,13097.0
2021-11-11 09:45:00,80.96,80.97,80.78,80.8,18357.0,76.3194,76.3288,76.1497,76.1686,18357.0
2021-11-11 09:50:00,80.81,80.85,80.66,80.69,27862.0,76.178,76.2157,76.0366,76.0649,27862.0
2021-11-11 09:55:00,80.74,80.82,80.66,80.76,10517.0,76.112,76.1874,76.0366,76.1309,10517.0
2021-11-11 10:00:00,80.76,80.8,80.67,80.74,7177.0,76.1309,76.1686,76.046,76.112,7177.0
2021-11-11 10:05:00,80.74,80.78,80.65,80.67,7635.0,76.112,76.1497,76.0272,76.046,7635.0
2021-11-11 10:10:00,80.69,80.81,80.58,80.73,10605.0,76.0649,76.178,75.9612,76.1026,10605.0
2021-11-11 10:15:00,80.73,80.81,80.73,80.77,8596.0,76.1026,76.178,76.1026,76.1403,8596.0
2021-11-11 10:20:00,80.76,80.77,80.66,80.73,8090.0,76.1309,76.1403,76.0366,76.1026,8090.0
2021-11-11 10:25:00,80.77,80.8,80.7,80.75,10241.0,76.1403,76.1686,76.0743,76.1214,10241.0
2021-11-11 10:30:00,80.75,80.8,80.72,80.78,8962.0,76.1214,76.1686,76.0932,76.1497,8962.0
2021-11-11 10:35:00,80.77,80.81,80.69,80.72,28832.0,76.1403,76.178,76.0649,76.0932,28832.0
2021-11-11 10:40:00,80.68,80.72,80.59,80.69,20389.0,76.0555,76.0932,75.9706,76.0649,20389.0
2021-11-11 10:45:00,80.7,80.73,80.7,80.71,2919.0,76.0743,76.1026,76.0743,76.0837,2919.0
2021-11-11 10:50:00,80.7,80.81,80.69,80.78,27006.0,76.0743,76.178,76.0649,76.1497,27006.0
2021-11-11 10:55:00,80.76,80.76,80.63,80.64,23270.0,76.1309,76.1309,76.0083,76.0178,23270.0
2021-11-11 11:00:00,80.64,80.68,80.6,80.61,12772.0,76.0178,76.0555,75.98,75.9895,12772.0
2021-11-11 11:05:00,80.64,80.85,80.64,80.79,12322.0,76.0178,76.2157,76.0178,76.1592,12322.0
2021-11-11 11:10:00,80.76,80.88,80.76,80.88,6193.0,76.1309,76.244,76.1309,76.244,6193.0
2021-11-11 11:15:00,80.9,80.9,80.84,80.86,3077.0,76.2628,76.2628,76.2063,76.2251,3077.0
2021-11-11 11:20:00,80.87,80.89,80.82,80.82,4828.0,76.2346,76.2534,76.1874,76.1874,4828.0
2021-11-11 11:25:00,80.85,80.86,80.76,80.81,5324.0,76.2157,76.2251,76.1309,76.178,5324.0
2021-11-11 11:30:00,80.8,80.95,80.8,80.94,12057.0,76.1686,76.31,76.1686,76.3006,12057.0
2021-11-11 11:35:00,80.94,81.13,80.93,81.1,16671.0,76.3006,76.4797,76.2911,76.4514,16671.0
2021-11-11 11:40:00,81.09,81.09,80.99,81.03,12411.0,76.442,76.442,76.3477,76.3854,12411.0
2021-11-11 11:45:00,81.01,81.01,80.88,80.93,4977.0,76.3665,76.3665,76.244,76.2911,4977.0
2021-11-11 11:50:00,80.92,80.98,80.86,80.92,12376.0,76.2817,76.3383,76.2251,76.2817,12376.0
2021-11-11 11:55:00,80.91,80.99,80.91,80.96,6125.0,76.2723,76.3477,76.2723,76.3194,6125.0
2021-11-11 12:00:00,80.96,80.98,80.92,80.94,8596.0,76.3194,76.3383,76.2817,76.3006,8596.0
2021-11-11 12:05:00,80.93,80.94,80.88,80.89,5903.0,76.2911,76.3006,76.244,76.2534,5903.0
2021-11-11 12:10:00,80.88,80.93,80.85,80.92,35716.0,76.244,76.2911,76.2157,76.2817,35716.0
2021-11-11 12:15:00,80.92,80.92,80.74,80.8,14638.0,76.2817,76.2817,76.112,76.1686,14638.0
2021-11-11 12:20:00,80.81,80.95,80.81,80.94,7793.0,76.178,76.31,76.178,76.3006,7793.0
2021-11-11 12:25:00,80.95,80.99,80.94,80.95,3420.0,76.31,76.3477,76.3006,76.31,3420.0
2021-11-11 12:30:00,80.95,80.97,80.94,80.96,2908.0,76.31,76.3288,76.3006,76.3194,2908.0
2021-11-11 12:35:00,80.97,80.99,80.95,80.95,5218.0,76.3288,76.3477,76.31,76.31,5218.0
2021-11-11 12:40:00,80.94,80.96,80.93,80.94,3932.0,76.3006,76.3194,76.2911,76.3006,3932.0
2021-11-11 12:45:00,80.93,80.93,80.79,80.84,4546.0,76.2911,76.2911,76.1592,76.2063,4546.0
2021-11-11 12:50:00,80.85,80.92,80.85,80.88,5758.0,76.2157,76.2817,76.2157,76.244,5758.0
2021-11-11 12:55:00,80.89,80.91,80.88,80.9,7427.0,76.2534,76.2723,76.244,76.2628,7427.0
2021-11-11 13:00:00,80.89,80.9,80.83,80.83,16204.0,76.2534,76.2628,76.1969,76.1969,16204.0
2021-11-11 13:05:00,80.81,80.81,80.76,80.76,4392.0,76.178,76.178,76.1309,76.1309,4392.0
2021-11-11 13:10:00,80.77,80.8,80.77,80.8,4606.0,76.1403,76.1686,76.1403,76.1686,4606.0
2021-11-11 13:15:00,80.8,80.83,80.8,80.8,3873.0,76.1686,76.1969,76.1686,76.1686,3873.0
2021-11-11 13:20:00,80.82,80.85,80.8,80.8,3869.0,76.1874,76.2157,76.1686,76.1686,3869.0
2021-11-11 13:25:00,80.79,80.82,80.75,80.81,7460.0,76.1592,76.1874,76.1214,76.178,7460.0
2021-11-11 13:30:00,80.8,80.86,80.8,80.83,3524.0,76.1686,76.2251,76.1686,76.1969,3524.0
2021-11-11 13:35:00,80.82,80.84,80.8,80.82,8889.0,76.1874,76.2063,76.1686,76.1874,8889.0
2021-11-11 13:40:00,80.83,80.83,80.75,80.76,5240.0,76.1969,76.1969,76.1214,76.1309,5240.0
2021-11-11 13:45:00,80.77,80.85,80.77,80.85,3839.0,76.1403,76.2157,76.1403,76.2157,3839.0
2021-11-11 13:50:00,80.85,80.89,80.85,80.89,4567.0,76.2157,76.2534,76.2157,76.2534,4567.0
2021-11-11 13:55:00,80.89,80.92,80.87,80.91,6390.0,76.2534,76.2817,76.2346,76.2723,6390.0
2021-11-11 14:00:00,80.9,80.92,80.88,80.88,10041.0,76.2628,76.2817,76.244,76.244,10041.0
2021-11-11 14:05:00,80.89,80.91,80.86,80.9,4730.0,76.2534,76.2723,76.2251,76.2628,4730.0
2021-11-11 14:10:00,80.9,80.96,80.88,80.96,11887.0,76.2628,76.3194,76.244,76.3194,11887.0
2021-11-11 14:15:00,80.96,81.02,80.96,80.97,14441.0,76.3194,76.376,76.3194,76.3288,14441.0
2021-11-11 14:20:00,80.97,80.97,80.95,80.96,3424.0,76.3288,76.3288,76.31,76.3194,3424.0
2021-11-11 14:25:00,80.96,81.03,80.93,81.02,14175.0,76.3194,76.3854,76.2911,76.376,14175.0
2021-11-11 14:30:00,81.03,81.07,80.95,81.05,34332.0,76.3854,76.4231,76.31,76.4043,34332.0
2021-11-11 14:35:00,81.08,81.29,81.08,81.29,47243.0,76.4325,76.6305,76.4325,76.6305,47243.0
2021-11-11 14:40:00,81.3,81.31,81.18,81.22,83401.0,76.6399,76.6493,76.5268,76.5645,83401.0
2021-11-11 14:45:00,81.22,81.28,81.17,81.27,35356.0,76.5645,76.6211,76.5174,76.6116,35356.0
2021-11-11 14:50:00,81.28,81.34,81.2,81.23,60352.0,76.6211,76.6776,76.5457,76.5739,60352.0
2021-11-11 14:55:00,81.21,81.25,81.17,81.19,43459.0,76.5551,76.5928,76.5174,76.5362,43459.0
2021-11-11 15:00:00,81.19,81.19,81.02,81.11,28243.0,76.5362,76.5362,76.376,76.4608,28243.0
2021-11-11 15:05:00,81.09,81.1,81.06,81.06,11598.0,76.442,76.4514,76.4137,76.4137,11598.0
2021-11-11 15:10:00,81.05,81.05,80.93,80.95,7137.0,76.4043,76.4043,76.2911,76.31,7137.0
2021-11-11 15:15:00,80.95,81.07,80.95,81.06,10577.0,76.31,76.4231,76.31,76.4137,10577.0
2021-11-11 15:20:00,81.06,81.12,81.06,81.09,16113.0,76.4137,76.4702,76.4137,76.442,16113.0
2021-11-11 15:25:00,81.09,81.22,81.09,81.22,17043.0,76.442,76.5645,76.442,76.5645,17043.0
2021-11-11 15:30:00,81.22,81.29,81.19,81.25,38685.0,76.5645,76.6305,76.5362,76.5928,38685.0
2021-11-11 15:35:00,81.26,81.27,81.03,81.03,27667.0,76.6022,76.6116,76.3854,76.3854,27667.0
2021-11-11 15:40:00,81.04,81.08,81.03,81.07,26057.0,76.3948,76.4325,76.3854,76.4231,26057.0
2021-11-11 15:45:00,81.07,81.08,80.98,80.98,26600.0,76.4231,76.4325,76.3383,76.3383,26600.0
2021-11-11 15:50:00,80.98,81.04,80.92,80.96,51050.0,76.3383,76.3948,76.2817,76.3194,51050.0
2021-11-11 15:55:00,80.98,81.09,80.97,81.07,78835.0,76.3383,76.442,76.3288,76.4231,78835.0
2021-11-12 09:30:00,81.25,81.56,81.07,81.56,46879.0,76.5928,76.885,76.4231,76.885,46879.0
2021-11-12 09:35:00,81.56,81.93,81.52,81.89,38563.0,76.885,77.2338,76.8473,77.1961,38563.0
2021-11-12 09:40:00,81.89,81.96,81.8,81.9,23300.0,77.1961,77.2621,77.1113,77.2055,23300.0
2021-11-12 09:45:00,81.88,81.96,81.78,81.93,39162.0,77.1867,77.2621,77.0924,77.2338,39162.0
2021-11-12 09:50:00,81.9,81.97,81.76,81.76,14829.0,77.2055,77.2715,77.0736,77.0736,14829.0
2021-11-12 09:55:00,81.77,81.84,81.57,81.7,19718.0,77.083,77.149,76.8944,77.017,19718.0
2021-11-12 10:00:00,81.61,81.77,81.59,81.67,8873.0,76.9322,77.083,76.9133,76.9887,8873.0
2021-11-12 10:05:00,81.68,81.77,81.65,81.77,10896.0,76.9981,77.083,76.9699,77.083,10896.0
2021-11-12 10:10:00,81.78,81.8,81.65,81.7,9327.0,77.0924,77.1113,76.9699,77.017,9327.0
2021-11-12 10:15:00,81.73,81.85,81.67,81.75,16048.0,77.0453,77.1584,76.9887,77.0641,16048.0
2021-11-12 10:20:00,81.75,81.81,81.74,81.77,23172.0,77.0641,77.1207,77.0547,77.083,23172.0
2021-11-12 10:25:00,81.78,81.8,81.67,81.72,14774.0,77.0924,77.1113,76.9887,77.0358,14774.0
2021-11-12 10:30:00,81.73,81.75,81.62,81.64,16051.0,77.0453,77.0641,76.9416,76.9604,16051.0
2021-11-12 10:35:00,81.64,81.74,81.62,81.74,10280.0,76.9604,77.0547,76.9416,77.0547,10280.0
2021-11-12 10:40:00,81.74,81.86,81.73,81.82,8869.0,77.0547,77.1678,77.0453,77.1301,8869.0
2021-11-12 10:45:00,81.82,81.94,81.8,81.94,20199.0,77.1301,77.2432,77.1113,77.2432,20199.0
2021-11-12 10:50:00,81.94,81.97,81.91,81.94,16522.0,77.2432,77.2715,77.215,77.2432,16522.0
2021-11-12 10:55:00,81.93,82.0,81.89,81.98,29896.0,77.2338,77.2998,77.1961,77.2809,29896.0
2021-11-12 11:00:00,81.98,82.21,81.98,82.12,112215.0,77.2809,77.4978,77.2809,77.4129,112215.0
2021-11-12 11:05:00,82.13,82.18,82.11,82.18,10464.0,77.4223,77.4695,77.4035,77.4695,10464.0
2021-11-12 11:10:00,82.18,82.26,82.15,82.26,16943.0,77.4695,77.5449,77.4412,77.5449,16943.0
2021-11-12 11:15:00,82.27,82.45,82.26,82.43,28879.0,77.5543,77.724,77.5449,77.7052,28879.0
2021-11-12 11:20:00,82.44,82.52,82.42,82.52,24880.0,77.7146,77.79,77.6957,77.79,24880.0
2021-11-12 11:25:00,82.53,82.53,82.39,82.45,20724.0,77.7994,77.7994,77.6674,77.724,20724.0
2021-11-12 11:30:00,82.46,82.5,82.39,82.4,11139.0,77.7334,77.7711,77.6674,77.6769,11139.0
2021-11-12 11:35:00,82.4,82.45,82.31,82.34,6469.0,77.6769,77.724,77.592,77.6203,6469.0
2021-11-12 11:40:00,82.33,82.35,82.26,82.26,9026.0,77.6109,77.6297,77.5449,77.5449,9026.0
2021-11-12 11:45:00,82.25,82.27,82.2,82.21,11244.0,77.5355,77.5543,77.4883,77.4978,11244.0
2021-11-12 11:50:00,82.22,82.26,82.21,82.26,9486.0,77.5072,77.5449,77.4978,77.5449,9486.0
2021-11-12 11:55:00,82.25,82.37,82.24,82.35,13404.0,77.5355,77.6486,77.526,77.6297,13404.0
2021-11-12 12:00:00,82.34,82.42,82.33,82.34,9533.0,77.6203,77.6957,77.6109,77.6203,9533.0
2021-11-12 12:05:00,82.35,82.38,82.27,82.27,8253.0,77.6297,77.658,77.5543,77.5543,8253.0
2021-11-12 12:10:00,82.26,82.26,82.2,82.24,12332.0,77.5449,77.5449,77.4883,77.526,12332.0
2021-11-12 12:15:00,82.25,82.25,82.18,82.2,7453.0,77.5355,77.5355,77.4695,77.4883,7453.0
2021-11-12 12:20:00,82.21,82.22,82.09,82.17,35197.0,77.4978,77.5072,77.3846,77.4601,35197.0
2021-11-12 12:25:00,82.16,82.17,82.14,82.15,2708.0,77.4506,77.4601,77.4318,77.4412,2708.0
2021-11-12 12:30:00,82.14,82.19,82.12,82.19,14036.0,77.4318,77.4789,77.4129,77.4789,14036.0
2021-11-12 12:35:00,82.18,82.24,82.16,82.23,8141.0,77.4695,77.526,77.4506,77.5166,8141.0
2021-11-12 12:40:00,82.22,82.3,82.22,82.27,7117.0,77.5072,77.5826,77.5072,77.5543,7117.0
2021-11-12 12:45:00,82.28,82.32,82.24,82.26,5526.0,77.5637,77.6015,77.526,77.5449,5526.0
2021-11-12 12:50:00,82.27,82.29,82.17,82.17,6001.0,77.5543,77.5732,77.4601,77.4601,6001.0
2021-11-12 12:55:00,82.17,82.17,82.13,82.16,9713.0,77.4601,77.4601,77.4223,77.4506,9713.0
2021-11-12 13:00:00,82.16,82.17,82.1,82.11,5924.0,77.4506,77.4601,77.3941,77.4035,5924.0
2021-11-12 13:05:00,82.11,82.13,82.06,82.06,5259.0,77.4035,77.4223,77.3564,77.3564,5259.0
2021-11-12 13:10:00,82.07,82.13,82.07,82.09,5255.0,77.3658,77.4223,77.3658,77.3846,5255.0
2021-11-12 13:15:00,82.09,82.15,82.09,82.12,9525.0,77.3846,77.4412,77.3846,77.4129,9525.0
2021-11-12 13:20:00,82.12,82.2,82.11,82.15,5420.0,77.4129,77.4883,77.4035,77.4412,5420.0
2021-11-12 13:25:00,82.14,82.16,82.14,82.14,4264.0,77.4318,77.4506,77.4318,77.4318,4264.0
2021-11-12 13:30:00,82.12,82.18,82.12,82.17,5065.0,77.4129,77.4695,77.4129,77.4601,5065.0
2021-11-12 13:35:00,82.18,82.22,82.17,82.2,6503.0,77.4695,77.5072,77.4601,77.4883,6503.0
2021-11-12 13:40:00,82.18,82.19,82.11,82.13,4390.0,77.4695,77.4789,77.4035,77.4223,4390.0
2021-11-12 13:45:00,82.11,82.11,82.02,82.04,7339.0,77.4035,77.4035,77.3187,77.3375,7339.0
2021-11-12 13:50:00,82.03,82.08,82.03,82.08,8126.0,77.3281,77.3752,77.3281,77.3752,8126.0
2021-11-12 13:55:00,82.07,82.09,82.05,82.08,5467.0,77.3658,77.3846,77.3469,77.3752,5467.0
2021-11-12 14:00:00,82.08,82.08,82.01,82.01,3009.0,77.3752,77.3752,77.3092,77.3092,3009.0
2021-11-12 14:05:00,82.01,82.01,81.86,81.86,8865.0,77.3092,77.3092,77.1678,77.1678,8865.0
2021-11-12 14:10:00,81.87,81.95,81.86,81.92,9666.0,77.1772,77.2527,77.1678,77.2244,9666.0
2021-11-12 14:15:00,81.92,81.94,81.86,81.86,6440.0,77.2244,77.2432,77.1678,77.1678,6440.0
2021-11-12 14:20:00,81.87,81.87,81.84,81.84,3809.0,77.1772,77.1772,77.149,77.149,3809.0
2021-11-12 14:25:00,81.85,81.85,81.74,81.75,4943.0,77.1584,77.1584,77.0547,77.0641,4943.0
2021-11-12 14:30:00,81.77,81.77,81.68,81.69,7969.0,77.083,77.083,76.9981,77.0076,7969.0
2021-11-12 14:35:00,81.69,81.69,81.64,81.66,6196.0,77.0076,77.0076,76.9604,76.9793,6196.0
2021-11-12 14:40:00,81.66,81.69,81.66,81.68,5042.0,76.9793,77.0076,76.9793,76.9981,5042.0
2021-11-12 14:45:00,81.68,81.72,81.68,81.71,7806.0,76.9981,77.0358,76.9981,77.0264,7806.0
2021-11-12 14:50:00,81.72,81.78,81.72,81.78,9376.0,77.0358,77.0924,77.0358,77.0924,9376.0
2021-11-12 14:55:00,81.79,81.83,81.79,81.81,6315.0,77.1018,77.1395,77.1018,77.1207,6315.0
2021-11-12 15:00:00,81.82,81.87,81.82,81.87,7110.0,77.1301,77.1772,77.1301,77.1772,7110.0
2021-11-12 15:05:00,81.87,81.9,81.82,81.85,10607.0,77.1772,77.2055,77.1301,77.1584,10607.0
2021-11-12 15:10:00,81.86,81.93,81.85,81.92,12464.0,77.1678,77.2338,77.1584,77.2244,12464.0
2021-11-12 15:15:00,81.93,81.93,81.88,81.88,9079.0,77.2338,77.2338,77.1867,77.1867,9079.0
2021-11-12 15:20:00,81.89,81.97,81.88,81.96,12177.0,77.1961,77.2715,77.1867,77.2621,12177.0
2021-11-12 15:25:00,81.96,81.98,81.91,81.93,13442.0,77.2621,77.2809,77.215,77.2338,13442.0
2021-11-12 15:30:00,81.94,82.1,81.93,82.09,21017.0,77.2432,77.3941,77.2338,77.3846,21017.0
2021-11-12 15:35:00,82.1,82.12,82.04,82.08,11226.0,77.3941,77.4129,77.3375,77.3752,11226.0
2021-11-12 15:40:00,82.09,82.1,82.01,82.04,18150.0,77.3846,77.3941,77.3092,77.3375,18150.0
2021-11-12 15:45:00,82.04,82.05,81.99,82.03,25799.0,77.3375,77.3469,77.2904,77.3281,25799.0
2021-11-12 15:50:00,82.04,82.1,82.01,82.01,40840.0,77.3375,77.3941,77.3092,77.3092,40840.0
2021-11-12 15:55:00,81.99,82.01,81.91,81.98,111950.0,77.2904,77.3092,77.215,77.2809,111950.0
2021-11-15 09:30:00,82.29,82.56,82.14,82.49,73790.0,77.5732,77.8277,77.4318,77.7617,73790.0
2021-11-15 09:35:00,82.5,82.53,82.31,82.47,13972.0,77.7711,77.7994,77.592,77.7429,13972.0
2021-11-15 09:40:00,82.5,82.5,82.35,82.37,16609.0,77.7711,77.7711,77.6297,77.6486,16609.0
2021-11-15 09:45:00,82.39,82.45,82.36,82.41,20935.0,77.6674,77.724,77.6392,77.6863,20935.0
2021-11-15 09:50:00,82.41,82.43,82.29,82.36,31383.0,77.6863,77.7052,77.5732,77.6392,31383.0
2021-11-15 09:55:00,82.36,82.57,82.34,82.47,9240.0,77.6392,77.8371,77.6203,77.7429,9240.0
2021-11-15 10:00:00,82.45,82.45,82.26,82.41,11861.0,77.724,77.724,77.5449,77.6863,11861.0
2021-11-15 10:05:00,82.41,82.47,82.35,82.35,17588.0,77.6863,77.7429,77.6297,77.6297,17588.0
2021-11-15 10:10:00,82.35,82.54,82.33,82.47,21916.0,77.6297,77.8088,77.6109,77.7429,21916.0
2021-11-15 10:15:00,82.46,82.54,82.45,82.54,14988.0,77.7334,77.8088,77.724,77.8088,14988.0
2021-11-15 10:20:00,82.56,82.62,82.54,82.57,14688.0,77.8277,77.8843,77.8088,77.8371,14688.0
2021-11-15 10:25:00,82.59,82.68,82.58,82.64,15164.0,77.856,77.9408,77.8466,77.9031,15164.0
2021-11-15 10:30:00,82.65,82.66,82.6,82.61,10807.0,77.9125,77.922,77.8654,77.8748,10807.0
2021-11-15 10:35:00,82.61,82.61,82.54,82.56,11326.0,77.8748,77.8748,77.8088,77.8277,11326.0
2021-11-15 10:40:00,82.54,82.54,82.45,82.46,10147.0,77.8088,77.8088,77.724,77.7334,10147.0
2021-11-15 10:45:00,82.47,82.5,82.45,82.5,18496.0,77.7429,77.7711,77.724,77.7711,18496.0
2021-11-15 10:50:00,82.49,82.5,82.37,82.43,19259.0,77.7617,77.7711,77.6486,77.7052,19259.0
2021-11-15 10:55:00,82.45,82.45,82.37,82.4,7685.0,77.724,77.724,77.6486,77.6769,7685.0
2021-11-15 11:00:00,82.4,82.47,82.38,82.47,9420.0,77.6769,77.7429,77.658,77.7429,9420.0
2021-11-15 11:05:00,82.48,82.5,82.45,82.48,11856.0,77.7523,77.7711,77.724,77.7523,11856.0
2021-11-15 11:10:00,82.48,82.54,82.48,82.54,4141.0,77.7523,77.8088,77.7523,77.8088,4141.0
2021-11-15 11:15:00,82.55,82.55,82.5,82.52,5190.0,77.8183,77.8183,77.7711,77.79,5190.0
2021-11-15 11:20:00,82.52,82.55,82.51,82.51,8117.0,77.79,77.8183,77.7806,77.7806,8117.0
2021-11-15 11:25:00,82.5,82.52,82.4,82.42,9772.0,77.7711,77.79,77.6769,77.6957,9772.0
2021-11-15 11:30:00,82.42,82.47,82.42,82.46,11005.0,77.6957,77.7429,77.6957,77.7334,11005.0
2021-11-15 11:35:00,82.47,82.5,82.42,82.48,3975.0,77.7429,77.7711,77.6957,77.7523,3975.0
2021-11-15 11:40:00,82.47,82.48,82.32,82.33,23491.0,77.7429,77.7523,77.6015,77.6109,23491.0
2021-11-15 11:45:00,82.31,82.36,82.27,82.29,10342.0,77.592,77.6392,77.5543,77.5732,10342.0
2021-11-15 11:50:00,82.28,82.3,82.23,82.27,4855.0,77.5637,77.5826,77.5166,77.5543,4855.0
2021-11-15 11:55:00,82.27,82.28,82.2,82.23,6929.0,77.5543,77.5637,77.4883,77.5166,6929.0
2021-11-15 12:00:00,82.21,82.22,82.08,82.08,8523.0,77.4978,77.5072,77.3752,77.3752,8523.0
2021-11-15 12:05:00,82.06,82.1,82.03,82.04,13646.0,77.3564,77.3941,77.3281,77.3375,13646.0
2021-11-15 12:10:00,82.04,82.1,82.04,82.06,4265.0,77.3375,77.3941,77.3375,77.3564,4265.0
2021-11-15 12:15:00,82.07,82.07,82.01,82.01,6067.0,77.3658,77.3658,77.3092,77.3092,6067.0
2021-11-15 12:20:00,82.01,82.02,81.91,81.95,7842.0,77.3092,77.3187,77.215,77.2527,7842.0
2021-11-15 12:25:00,81.93,82.02,81.93,82.02,4741.0,77.2338,77.3187,77.2338,77.3187,4741.0
2021-11-15 12:30:00,82.02,82.11,82.02,82.1,6321.0,77.3187,77.4035,77.3187,77.3941,6321.0
2021-11-15 12:35:00,82.09,82.1,82.07,82.08,2653.0,77.3846,77.3941,77.3658,77.3752,2653.0
2021-11-15 12:40:00,82.07,82.07,82.0,82.01,3801.0,77.3658,77.3658,77.2998,77.3092,3801.0
2021-11-15 12:45:00,82.0,82.0,81.93,81.94,4334.0,77.2998,77.2998,77.2338,77.2432,4334.0
2021-11-15 12:50:00,81.94,82.02,81.93,81.96,14222.0,77.2432,77.3187,77.2338,77.2621,14222.0
2021-11-15 12:55:00,81.98,82.0,81.98,81.99,3217.0,77.2809,77.2998,77.2809,77.2904,3217.0
2021-11-15 13:00:00,81.98,81.98,81.93,81.97,6333.0,77.2809,77.2809,77.2338,77.2715,6333.0
2021-11-15 13:05:00,81.96,81.97,81.93,81.94,3047.0,77.2621,77.2715,77.2338,77.2432,3047.0
2021-11-15 13:10:00,81.95,81.96,81.92,81.95,5418.0,77.2527,77.2621,77.2244,77.2527,5418.0
2021-11-15 13:15:00,81.95,81.99,81.94,81.98,8069.0,77.2527,77.2904,77.2432,77.2809,8069.0
2021-11-15 13:20:00,81.97,81.98,81.91,81.94,4781.0,77.2715,77.2809,77.215,77.2432,4781.0
2021-11-15 13:25:00,81.94,81.95,81.9,81.92,5424.0,77.2432,77.2527,77.2055,77.2244,5424.0
2021-11-15 13:30:00,81.92,81.95,81.92,81.92,6649.0,77.2244,77.2527,77.2244,77.2244,6649.0
2021-11-15 13:35:00,81.92,81.94,81.91,81.92,3905.0,77.2244,77.2432,77.215,77.2244,3905.0
2021-11-15 13:40:00,81.92,81.93,81.88,81.89,5743.0,77.2244,77.2338,77.1867,77.1961,5743.0
2021-11-15 13:45:00,81.88,81.88,81.84,81.87,6836.0,77.1867,77.1867,77.149,77.1772,6836.0
2021-11-15 13:50:00,81.87,81.88,81.84,81.84,1100.0,77.1772,77.1867,77.149,77.149,1100.0
2021-11-15 13:55:00,81.84,81.85,81.79,81.81,9127.0,77.149,77.1584,77.1018,77.1207,9127.0
2021-11-15 14:00:00,81.81,81.86,81.81,81.86,7600.0,77.1207,77.1678,77.1207,77.1678,7600.0
2021-11-15 14:05:00,81.86,81.87,81.78,81.8,7447.0,77.1678,77.1772,77.0924,77.1113,7447.0
2021-11-15 14:10:00,81.8,81.83,81.8,81.81,3364.0,77.1113,77.1395,77.1113,77.1207,3364.0
2021-11-15 14:15:00,81.82,81.82,81.77,81.77,4193.0,77.1301,77.1301,77.083,77.083,4193.0
2021-11-15 14:20:00,81.78,81.82,81.76,81.81,13734.0,77.0924,77.1301,77.0736,77.1207,13734.0
2021-11-15 14:25:00,81.8,81.81,81.77,81.8,4377.0,77.1113,77.1207,77.083,77.1113,4377.0
2021-11-15 14:30:00,81.8,81.91,81.79,81.91,9447.0,77.1113,77.215,77.1018,77.215,9447.0
2021-11-15 14:35:00,81.92,81.98,81.91,81.98,5031.0,77.2244,77.2809,77.215,77.2809,5031.0
2021-11-15 14:40:00,81.98,82.06,81.98,82.02,11287.0,77.2809,77.3564,77.2809,77.3187,11287.0
2021-11-15 14:45:00,82.01,82.05,82.01,82.03,6453.0,77.3092,77.3469,77.3092,77.3281,6453.0
2021-11-15 14:50:00,82.03,82.03,81.92,81.92,5769.0,77.3281,77.3281,77.2244,77.2244,5769.0
2021-11-15 14:55:00,81.93,81.98,81.91,81.91,7481.0,77.2338,77.2809,77.215,77.215,7481.0
2021-11-15 15:00:00,81.9,81.92,81.88,81.9,7298.0,77.2055,77.2244,77.1867,77.2055,7298.0
2021-11-15 15:05:00,81.91,81.92,81.88,81.89,4467.0,77.215,77.2244,77.1867,77.1961,4467.0
2021-11-15 15:10:00,81.87,81.88,81.8,81.82,8482.0,77.1772,77.1867,77.1113,77.1301,8482.0
2021-11-15 15:15:00,81.83,81.88,81.82,81.83,8300.0,77.1395,77.1867,77.1301,77.1395,8300.0
2021-11-15 15:20:00,81.83,81.87,81.8,81.83,12813.0,77.1395,77.1772,77.1113,77.1395,12813.0
2021-11-15 15:25:00,81.82,81.82,81.72,81.73,18121.0,77.1301,77.1301,77.0358,77.0453,18121.0
2021-11-15 15:30:00,81.73,81.89,81.72,81.86,19095.0,77.0453,77.1961,77.0358,77.1678,19095.0
2021-11-15 15:35:00,81.85,81.88,81.84,81.86,12380.0,77.1584,77.1867,77.149,77.1678,12380.0
2021-11-15 15:40:00,81.86,81.9,81.83,81.9,20274.0,77.1678,77.2055,77.1395,77.2055,20274.0
2021-11-15 15:45:00,81.9,81.91,81.84,81.89,26031.0,77.2055,77.215,77.149,77.1961,26031.0
2021-11-15 15:50:00,81.88,81.88,81.76,81.76,72632.0,77.1867,77.1867,77.0736,77.0736,72632.0
2021-11-15 15:55:00,81.77,81.96,81.75,81.96,110953.0,77.083,77.2621,77.0641,77.2621,110953.0
2021-11-16 09:30:00,82.0,82.28,81.76,82.25,37018.0,77.2998,77.5637,77.0736,77.5355,37018.0
2021-11-16 09:35:00,82.29,82.42,82.15,82.21,14973.0,77.5732,77.6957,77.4412,77.4978,14973.0
2021-11-16 09:40:00,82.26,82.27,82.04,82.11,13766.0,77.5449,77.5543,77.3375,77.4035,13766.0
2021-11-16 09:45:00,82.14,82.29,82.11,82.21,13507.0,77.4318,77.5732,77.4035,77.4978,13507.0
2021-11-16 09:50:00,82.22,82.43,82.21,82.32,23142.0,77.5072,77.7052,77.4978,77.6015,23142.0
2021-11-16 09:55:00,82.34,82.4,82.25,82.35,13052.0,77.6203,77.6769,77.5355,77.6297,13052.0
2021-11-16 10:00:00,82.34,82.44,82.3,82.42,12356.0,77.6203,77.7146,77.5826,77.6957,12356.0
2021-11-16 10:05:00,82.41,82.43,82.16,82.26,22912.0,77.6863,77.7052,77.4506,77.5449,22912.0
2021-11-16 10:10:00,82.27,82.35,82.27,82.35,1800.0,77.5543,77.6297,77.5543,77.6297,1800.0
2021-11-16 10:15:00,82.42,82.44,82.2,82.31,12778.0,77.6957,77.7146,77.4883,77.592,12778.0
2021-11-16 10:20:00,82.29,82.34,82.24,82.26,11686.0,77.5732,77.6203,77.526,77.5449,11686.0
2021-11-16 10:25:00,82.25,82.28,82.21,82.21,11808.0,77.5355,77.5637,77.4978,77.4978,11808.0
2021-11-16 10:30:00,82.22,82.33,82.21,82.27,14915.0,77.5072,77.6109,77.4978,77.5543,14915.0
2021-11-16 10:35:00,82.27,82.28,82.02,82.02,13266.0,77.5543,77.5637,77.3187,77.3187,13266.0
2021-11-16 10:40:00,81.99,82.33,81.98,82.32,32368.0,77.2904,77.6109,77.2809,77.6015,32368.0
2021-11-16 10:45:00,82.31,82.31,82.13,82.22,14934.0,77.592,77.592,77.4223,77.5072,14934.0
2021-11-16 10:50:00,82.23,82.31,82.19,82.31,8664.0,77.5166,77.592,77.4789,77.592,8664.0
2021-11-16 10:55:00,82.29,82.36,82.28,82.36,10799.0,77.5732,77.6392,77.5637,77.6392,10799.0
2021-11-16 11:00:00,82.36,82.51,82.36,82.5,6941.0,77.6392,77.7806,77.6392,77.7711,6941.0
2021-11-16 11:05:00,82.49,82.54,82.43,82.53,11972.0,77.7617,77.8088,77.7052,77.7994,11972.0
2021-11-16 11:10:00,82.53,82.53,82.45,82.48,14438.0,77.7994,77.7994,77.724,77.7523,14438.0
2021-11-16 11:15:00,82.47,82.5,82.45,82.47,7138.0,77.7429,77.7711,77.724,77.7429,7138.0
2021-11-16 11:20:00,82.47,82.49,82.41,82.43,7158.0,77.7429,77.7617,77.6863,77.7052,7158.0
2021-11-16 11:25:00,82.4,82.42,82.34,82.42,7462.0,77.6769,77.6957,77.6203,77.6957,7462.0
2021-11-16 11:30:00,82.41,82.45,82.38,82.45,8147.0,77.6863,77.724,77.658,77.724,8147.0
2021-11-16 11:35:00,82.45,82.51,82.45,82.49,6117.0,77.724,77.7806,77.724,77.7617,6117.0
2021-11-16 11:40:00,82.48,82.53,82.45,82.45,4519.0,77.7523,77.7994,77.724,77.724,4519.0
2021-11-16 11:45:00,82.44,82.45,82.4,82.45,5078.0,77.7146,77.724,77.6769,77.724,5078.0
2021-11-16 11:50:00,82.45,82.45,82.37,82.41,6624.0,77.724,77.724,77.6486,77.6863,6624.0
2021-11-16 11:55:00,82.42,82.44,82.31,82.31,7848.0,77.6957,77.7146,77.592,77.592,7848.0
2021-11-16 12:00:00,82.33,82.33,82.28,82.28,6885.0,77.6109,77.6109,77.5637,77.5637,6885.0
2021-11-16 12:05:00,82.26,82.27,82.21,82.22,6363.0,77.5449,77.5543,77.4978,77.5072,6363.0
2021-11-16 12:10:00,82.21,82.22,82.18,82.18,3416.0,77.4978,77.5072,77.4695,77.4695,3416.0
2021-11-16 12:15:00,82.18,82.25,82.18,82.24,9995.0,77.4695,77.5355,77.4695,77.526,9995.0
2021-11-16 12:20:00,82.25,82.27,82.22,82.23,6031.0,77.5355,77.5543,77.5072,77.5166,6031.0
2021-11-16 12:25:00,82.26,82.27,82.22,82.27,800.0,77.5449,77.5543,77.5072,77.5543,800.0
2021-11-16 12:30:00,82.27,82.27,82.21,82.22,6734.0,77.5543,77.5543,77.4978,77.5072,6734.0
2021-11-16 12:35:00,82.22,82.27,82.2,82.23,8430.0,77.5072,77.5543,77.4883,77.5166,8430.0
2021-11-16 12:40:00,82.22,82.23,82.15,82.23,8668.0,77.5072,77.5166,77.4412,77.5166,8668.0
2021-11-16 12:45:00,82.22,82.22,82.16,82.16,4300.0,77.5072,77.5072,77.4506,77.4506,4300.0
2021-11-16 12:50:00,82.17,82.17,82.09,82.11,9633.0,77.4601,77.4601,77.3846,77.4035,9633.0
2021-11-16 12:55:00,82.12,82.14,82.1,82.12,3323.0,77.4129,77.4318,77.3941,77.4129,3323.0
2021-11-16 13:00:00,82.13,82.13,82.04,82.08,10526.0,77.4223,77.4223,77.3375,77.3752,10526.0
2021-11-16 13:05:00,82.08,82.09,82.06,82.06,4416.0,77.3752,77.3846,77.3564,77.3564,4416.0
2021-11-16 13:10:00,82.07,82.08,81.99,81.99,2308.0,77.3658,77.3752,77.2904,77.2904,2308.0
2021-11-16 13:15:00,81.99,82.02,81.94,81.94,10499.0,77.2904,77.3187,77.2432,77.2432,10499.0
2021-11-16 13:20:00,81.93,81.97,81.92,81.97,5204.0,77.2338,77.2715,77.2244,77.2715,5204.0
2021-11-16 13:25:00,81.97,81.97,81.95,81.97,2477.0,77.2715,77.2715,77.2527,77.2715,2477.0
2021-11-16 13:30:00,81.98,81.99,81.86,81.86,8281.0,77.2809,77.2904,77.1678,77.1678,8281.0
2021-11-16 13:35:00,81.85,81.94,81.81,81.94,13411.0,77.1584,77.2432,77.1207,77.2432,13411.0
2021-11-16 13:40:00,81.93,82.0,81.93,81.95,5506.0,77.2338,77.2998,77.2338,77.2527,5506.0
2021-11-16 13:45:00,81.94,81.95,81.9,81.9,4173.0,77.2432,77.2527,77.2055,77.2055,4173.0
2021-11-16 13:50:00,81.87,81.89,81.84,81.88,12745.0,77.1772,77.1961,77.149,77.1867,12745.0
2021-11-16 13:55:00,81.88,81.94,81.88,81.89,4751.0,77.1867,77.2432,77.1867,77.1961,4751.0
2021-11-16 14:00:00,81.89,81.93,81.89,81.91,6997.0,77.1961,77.2338,77.1961,77.215,6997.0
2021-11-16 14:05:00,81.91,81.97,81.91,81.92,8525.0,77.215,77.2715,77.215,77.2244,8525.0
2021-11-16 14:10:00,81.91,81.98,81.91,81.96,5246.0,77.215,77.2809,77.215,77.2621,5246.0
2021-11-16 14:15:00,81.96,81.96,81.9,81.91,4238.0,77.2621,77.2621,77.2055,77.215,4238.0
2021-11-16 14:20:00,81.9,81.9,81.84,81.86,9229.0,77.2055,77.2055,77.149,77.1678,9229.0
2021-11-16 14:25:00,81.86,81.89,81.82,81.88,10088.0,77.1678,77.1961,77.1301,77.1867,10088.0
2021-11-16 14:30:00,81.88,81.95,81.88,81.95,10578.0,77.1867,77.2527,77.1867,77.2527,10578.0
2021-11-16 14:35:00,81.95,81.95,81.91,81.91,6383.0,77.2527,77.2527,77.215,77.215,6383.0
2021-11-16 14:40:00,81.92,81.92,81.89,81.92,8100.0,77.2244,77.2244,77.1961,77.2244,8100.0
2021-11-16 14:45:00,81.92,81.93,81.82,81.82,5954.0,77.2244,77.2338,77.1301,77.1301,5954.0
2021-11-16 14:50:00,81.83,81.84,81.81,81.81,4656.0,77.1395,77.149,77.1207,77.1207,4656.0
2021-11-16 14:55:00,81.82,81.88,81.8,81.81,10430.0,77.1301,77.1867,77.1113,77.1207,10430.0
2021-11-16 15:00:00,81.8,81.85,81.78,81.79,7390.0,77.1113,77.1584,77.0924,77.1018,7390.0
2021-11-16 15:05:00,81.78,81.79,81.75,81.77,9416.0,77.0924,77.1018,77.0641,77.083,9416.0
2021-11-16 15:10:00,81.77,81.77,81.71,81.76,7250.0,77.083,77.083,77.0264,77.0736,7250.0
2021-11-16 15:15:00,81.76,81.76,81.7,81.71,9140.0,77.0736,77.0736,77.017,77.0264,9140.0
2021-11-16 15:20:00,81.71,81.79,81.71,81.78,9814.0,77.0264,77.1018,77.0264,77.0924,9814.0
2021-11-16 15:25:00,81.77,81.77,81.73,81.76,9233.0,77.083,77.083,77.0453,77.0736,9233.0
2021-11-16 15:30:00,81.76,81.81,81.75,81.77,14855.0,77.0736,77.1207,77.0641,77.083,14855.0
2021-11-16 15:35:00,81.77,81.77,81.69,81.7,12528.0,77.083,77.083,77.0076,77.017,12528.0
2021-11-16 15:40:00,81.69,81.71,81.64,81.66,17115.0,77.0076,77.0264,76.9604,76.9793,17115.0
2021-11-16 15:45:00,81.65,81.67,81.6,81.63,23414.0,76.9699,76.9887,76.9227,76.951,23414.0
2021-11-16 15:50:00,81.62,81.63,81.54,81.56,43266.0,76.9416,76.951,76.8662,76.885,43266.0
2021-11-16 15:55:00,81.56,81.74,81.56,81.74,145566.0,76.885,77.0547,76.885,77.0547,145566.0
2021-11-17 09:30:00,81.37,81.64,81.13,81.38,57704.0,76.7059,76.9604,76.4797,76.7153,57704.0
2021-11-17 09:35:00,81.44,81.58,81.33,81.51,15193.0,76.7719,76.9039,76.6682,76.8379,15193.0
2021-11-17 09:40:00,81.55,81.68,81.54,81.68,16815.0,76.8756,76.9981,76.8662,76.9981,16815.0
2021-11-17 09:45:00,81.67,81.68,81.41,81.49,19598.0,76.9887,76.9981,76.7436,76.819,19598.0
2021-11-17 09:50:00,81.46,81.53,81.36,81.37,25260.0,76.7908,76.8567,76.6965,76.7059,25260.0
2021-11-17 09:55:00,81.35,81.42,81.31,81.36,14396.0,76.6871,76.753,76.6493,76.6965,14396.0
2021-11-17 10:00:00,81.33,81.45,81.33,81.42,22377.0,76.6682,76.7813,76.6682,76.753,22377.0
2021-11-17 10:05:00,81.42,81.43,81.3,81.31,14642.0,76.753,76.7625,76.6399,76.6493,14642.0
2021-11-17 10:10:00,81.34,81.44,81.23,81.34,78127.0,76.6776,76.7719,76.5739,76.6776,78127.0
2021-11-17 10:15:00,81.34,81.58,81.26,81.51,32144.0,76.6776,76.9039,76.6022,76.8379,32144.0
2021-11-17 10:20:00,81.51,81.68,81.46,81.68,16067.0,76.8379,76.9981,76.7908,76.9981,16067.0
2021-11-17 10:25:00,81.69,81.7,81.6,81.61,15999.0,77.0076,77.017,76.9227,76.9322,15999.0
2021-11-17 10:30:00,81.61,81.72,81.61,81.66,17749.0,76.9322,77.0358,76.9322,76.9793,17749.0
2021-11-17 10:35:00,81.66,81.68,81.47,81.55,23166.0,76.9793,76.9981,76.8002,76.8756,23166.0
2021-11-17 10:40:00,81.55,81.68,81.48,81.63,21518.0,76.8756,76.9981,76.8096,76.951,21518.0
2021-11-17 10:45:00,81.61,81.71,81.59,81.59,10311.0,76.9322,77.0264,76.9133,76.9133,10311.0
2021-11-17 10:50:00,81.59,81.6,81.47,81.52,55722.0,76.9133,76.9227,76.8002,76.8473,55722.0
2021-11-17 10:55:00,81.53,81.54,81.23,81.36,20756.0,76.8567,76.8662,76.5739,76.6965,20756.0
2021-11-17 11:00:00,81.35,81.4,81.26,81.35,10520.0,76.6871,76.7342,76.6022,76.6871,10520.0
2021-11-17 11:05:00,81.38,81.41,81.29,81.29,9883.0,76.7153,76.7436,76.6305,76.6305,9883.0
2021-11-17 11:10:00,81.3,81.35,81.26,81.35,6189.0,76.6399,76.6871,76.6022,76.6871,6189.0
2021-11-17 11:15:00,81.36,81.36,81.16,81.16,12854.0,76.6965,76.6965,76.5079,76.5079,12854.0
2021-11-17 11:20:00,81.17,81.19,81.02,81.05,13212.0,76.5174,76.5362,76.376,76.4043,13212.0
2021-11-17 11:25:00,81.05,81.08,81.01,81.07,11892.0,76.4043,76.4325,76.3665,76.4231,11892.0
2021-11-17 11:30:00,81.07,81.09,81.0,81.0,11874.0,76.4231,76.442,76.3571,76.3571,11874.0
2021-11-17 11:35:00,81.0,81.05,80.96,81.04,9764.0,76.3571,76.4043,76.3194,76.3948,9764.0
2021-11-17 11:40:00,81.04,81.14,81.03,81.11,25137.0,76.3948,76.4891,76.3854,76.4608,25137.0
2021-11-17 11:45:00,81.12,81.29,81.12,81.29,13449.0,76.4702,76.6305,76.4702,76.6305,13449.0
2021-11-17 11:50:00,81.3,81.42,81.27,81.42,28737.0,76.6399,76.753,76.6116,76.753,28737.0
2021-11-17 11:55:00,81.44,81.44,81.32,81.32,10199.0,76.7719,76.7719,76.6588,76.6588,10199.0
2021-11-17 12:00:00,81.33,81.35,81.24,81.28,6318.0,76.6682,76.6871,76.5834,76.6211,6318.0
2021-11-17 12:05:00,81.28,81.28,81.08,81.18,15609.0,76.6211,76.6211,76.4325,76.5268,15609.0
2021-11-17 12:10:00,81.17,81.18,81.04,81.1,17744.0,76.5174,76.5268,76.3948,76.4514,17744.0
2021-11-17 12:15:00,81.09,81.18,81.09,81.17,19843.0,76.442,76.5268,76.442,76.5174,19843.0
2021-11-17 12:20:00,81.17,81.19,81.04,81.11,14744.0,76.5174,76.5362,76.3948,76.4608,14744.0
2021-11-17 12:25:00,81.1,81.1,80.96,80.98,6828.0,76.4514,76.4514,76.3194,76.3383,6828.0
2021-11-17 12:30:00,80.98,81.01,80.87,80.95,26893.0,76.3383,76.3665,76.2346,76.31,26893.0
2021-11-17 12:35:00,80.97,81.05,80.95,81.04,14156.0,76.3288,76.4043,76.31,76.3948,14156.0
2021-11-17 12:40:00,81.05,81.05,80.96,80.99,6800.0,76.4043,76.4043,76.3194,76.3477,6800.0
2021-11-17 12:45:00,80.98,81.04,80.94,81.04,11150.0,76.3383,76.3948,76.3006,76.3948,11150.0
2021-11-17 12:50:00,81.02,81.02,80.85,80.85,13583.0,76.376,76.376,76.2157,76.2157,13583.0
2021-11-17 12:55:00,80.85,80.86,80.73,80.73,13471.0,76.2157,76.2251,76.1026,76.1026,13471.0
2021-11-17 13:00:00,80.74,80.87,80.72,80.86,36777.0,76.112,76.2346,76.0932,76.2251,36777.0
2021-11-17 13:05:00,80.84,80.97,80.82,80.89,11667.0,76.2063,76.3288,76.1874,76.2534,11667.0
2021-11-17 13:10:00,80.88,80.88,80.81,80.83,8873.0,76.244,76.244,76.178,76.1969,8873.0
2021-11-17 13:15:00,80.83,80.83,80.75,80.78,10032.0,76.1969,76.1969,76.1214,76.1497,10032.0
2021-11-17 13:20:00,80.78,80.78,80.7,80.73,16000.0,76.1497,76.1497,76.0743,76.1026,16000.0
2021-11-17 13:25:00,80.74,80.85,80.74,80.79,7330.0,76.112,76.2157,76.112,76.1592,7330.0
2021-11-17 13:30:00,80.8,80.8,80.7,80.72,15625.0,76.1686,76.1686,76.0743,76.0932,15625.0
2021-11-17 13:35:00,80.74,80.76,80.71,80.75,8328.0,76.112,76.1309,76.0837,76.1214,8328.0
2021-11-17 13:40:00,80.75,80.75,80.57,80.6,13331.0,76.1214,76.1214,75.9518,75.98,13331.0
2021-11-17 13:45:00,80.6,80.63,80.5,80.5,27363.0,75.98,76.0083,75.8858,75.8858,27363.0
2021-11-17 13:50:00,80.5,80.59,80.42,80.59,42764.0,75.8858,75.9706,75.8104,75.9706,42764.0
2021-11-17 13:55:00,80.59,80.62,80.55,80.57,13567.0,75.9706,75.9989,75.9329,75.9518,13567.0
2021-11-17 14:00:00,80.56,80.59,80.54,80.58,10273.0,75.9423,75.9706,75.9235,75.9612,10273.0
2021-11-17 14:05:00,80.58,80.6,80.55,80.56,8666.0,75.9612,75.98,75.9329,75.9423,8666.0
2021-11-17 14:10:00,80.56,80.58,80.53,80.55,12250.0,75.9423,75.9612,75.9141,75.9329,12250.0
2021-11-17 14:15:00,80.55,80.65,80.53,80.58,35832.0,75.9329,76.0272,75.9141,75.9612,35832.0
2021-11-17 14:20:00,80.57,80.59,80.51,80.58,29354.0,75.9518,75.9706,75.8952,75.9612,29354.0
2021-11-17 14:25:00,80.59,80.72,80.59,80.66,31664.0,75.9706,76.0932,75.9706,76.0366,31664.0
2021-11-17 14:30:00,80.66,80.79,80.63,80.72,28760.0,76.0366,76.1592,76.0083,76.0932,28760.0
2021-11-17 14:35:00,80.72,80.76,80.69,80.76,15838.0,76.0932,76.1309,76.0649,76.1309,15838.0
2021-11-17 14:40:00,80.76,80.88,80.76,80.86,15397.0,76.1309,76.244,76.1309,76.2251,15397.0
2021-11-17 14:45:00,80.86,80.91,80.8,80.91,20069.0,76.2251,76.2723,76.1686,76.2723,20069.0
2021-11-17 14:50:00,80.89,80.94,80.89,80.91,19174.0,76.2534,76.3006,76.2534,76.2723,19174.0
2021-11-17 14:55:00,80.91,81.04,80.88,81.03,31128.0,76.2723,76.3948,76.244,76.3854,31128.0
2021-11-17 15:00:00,81.02,81.12,80.98,80.98,58041.0,76.376,76.4702,76.3383,76.3383,58041.0
2021-11-17 15:05:00,80.98,81.15,80.97,81.11,60236.0,76.3383,76.4985,76.3288,76.4608,60236.0
2021-11-17 15:10:00,81.12,81.24,81.11,81.15,53389.0,76.4702,76.5834,76.4608,76.4985,53389.0
2021-11-17 15:15:00,81.13,81.15,81.04,81.09,19108.0,76.4797,76.4985,76.3948,76.442,19108.0
2021-11-17 15:20:00,81.09,81.09,81.04,81.04,9569.0,76.442,76.442,76.3948,76.3948,9569.0
2021-11-17 15:25:00,81.05,81.13,81.0,81.12,29984.0,76.4043,76.4797,76.3571,76.4702,29984.0
2021-11-17 15:30:00,81.12,81.13,81.02,81.09,36250.0,76.4702,76.4797,76.376,76.442,36250.0
2021-11-17 15:35:00,81.09,81.2,81.09,81.2,45825.0,76.442,76.5457,76.442,76.5457,45825.0
2021-11-17 15:40:00,81.2,81.26,81.18,81.19,61489.0,76.5457,76.6022,76.5268,76.5362,61489.0
2021-11-17 15:45:00,81.18,81.2,81.09,81.12,46575.0,76.5268,76.5457,76.442,76.4702,46575.0
2021-11-17 15:50:00,81.12,81.19,80.67,81.0,138684.0,76.4702,76.5362,76.046,76.3571,138684.0
2021-11-17 15:55:00,80.99,81.05,80.96,80.99,142219.0,76.3477,76.4043,76.3194,76.3477,142219.0
2021-11-18 09:30:00,81.5,81.63,81.14,81.26,127197.0,77.056,77.1789,76.7156,76.8291,127197.0
2021-11-18 09:35:00,81.26,81.26,80.7,80.7,53849.0,76.8291,76.8291,76.2996,76.2996,53849.0
2021-11-18 09:40:00,80.72,81.3,80.69,81.1,53842.0,76.3185,76.8669,76.2902,76.6778,53842.0
2021-11-18 09:45:00,81.09,81.2,81.07,81.18,46694.0,76.6683,76.7723,76.6494,76.7534,46694.0
2021-11-18 09:50:00,81.17,81.3,81.05,81.21,81595.0,76.744,76.8669,76.6305,76.7818,81595.0
2021-11-18 09:55:00,81.2,81.34,81.11,81.32,88685.0,76.7723,76.9047,76.6873,76.8858,88685.0
2021-11-18 10:00:00,81.33,81.4,81.14,81.3,63058.0,76.8953,76.9614,76.7156,76.8669,63058.0
2021-11-18 10:05:00,81.31,81.35,81.2,81.26,34232.0,76.8763,76.9142,76.7723,76.8291,34232.0
2021-11-18 10:10:00,81.24,81.25,80.96,81.03,51989.0,76.8102,76.8196,76.5454,76.6116,51989.0
2021-11-18 10:15:00,81.02,81.05,80.91,80.91,22996.0,76.6022,76.6305,76.4982,76.4982,22996.0
2021-11-18 10:20:00,80.86,80.95,80.5,80.53,52695.0,76.4509,76.536,76.1105,76.1389,52695.0
2021-11-18 10:25:00,80.59,80.62,80.19,80.19,51333.0,76.1956,76.224,75.8174,75.8174,51333.0
2021-11-18 10:30:00,80.17,80.35,80.14,80.35,26510.0,75.7985,75.9687,75.7701,75.9687,26510.0
2021-11-18 10:35:00,80.34,80.39,80.14,80.19,23137.0,75.9592,76.0065,75.7701,75.8174,23137.0
2021-11-18 10:40:00,80.2,80.22,80.08,80.09,28450.0,75.8269,75.8458,75.7134,75.7229,28450.0
2021-11-18 10:45:00,80.06,80.2,80.02,80.17,44844.0,75.6945,75.8269,75.6567,75.7985,44844.0
2021-11-18 10:50:00,80.15,80.31,80.1,80.26,32565.0,75.7796,75.9309,75.7323,75.8836,32565.0
2021-11-18 10:55:00,80.22,80.22,79.8,79.83,42138.0,75.8458,75.8458,75.4487,75.477,42138.0
2021-11-18 11:00:00,79.82,79.85,79.57,79.73,35042.0,75.4676,75.496,75.2312,75.3825,35042.0
2021-11-18 11:05:00,79.73,79.88,79.73,79.76,21992.0,75.3825,75.5243,75.3825,75.4109,21992.0
2021-11-18 11:10:00,79.75,79.97,79.75,79.92,18317.0,75.4014,75.6094,75.4014,75.5621,18317.0
2021-11-18 11:15:00,79.9,80.04,79.85,80.04,23456.0,75.5432,75.6756,75.496,75.6756,23456.0
2021-11-18 11:20:00,80.04,80.11,79.93,80.0,32584.0,75.6756,75.7418,75.5716,75.6378,32584.0
2021-11-18 11:25:00,80.0,80.09,79.98,80.02,17338.0,75.6378,75.7229,75.6189,75.6567,17338.0
2021-11-18 11:30:00,80.02,80.21,79.97,80.18,17381.0,75.6567,75.8363,75.6094,75.808,17381.0
2021-11-18 11:35:00,80.17,80.17,80.09,80.12,10057.0,75.7985,75.7985,75.7229,75.7512,10057.0
2021-11-18 11:40:00,80.12,80.16,80.06,80.06,10337.0,75.7512,75.7891,75.6945,75.6945,10337.0
2021-11-18 11:45:00,80.02,80.12,79.92,80.02,17939.0,75.6567,75.7512,75.5621,75.6567,17939.0
2021-11-18 11:50:00,80.02,80.21,80.02,80.21,15479.0,75.6567,75.8363,75.6567,75.8363,15479.0
2021-11-18 11:55:00,80.21,80.35,79.93,80.3,134164.0,75.8363,75.9687,75.5716,75.9214,134164.0
2021-11-18 12:00:00,80.3,80.45,80.22,80.44,40731.0,75.9214,76.0632,75.8458,76.0538,40731.0
2021-11-18 12:05:00,80.42,80.64,80.42,80.56,32883.0,76.0349,76.2429,76.0349,76.1672,32883.0
2021-11-18 12:10:00,80.55,80.6,80.36,80.41,16936.0,76.1578,76.2051,75.9781,76.0254,16936.0
2021-11-18 12:15:00,80.39,80.48,80.37,80.37,7597.0,76.0065,76.0916,75.9876,75.9876,7597.0
2021-11-18 12:20:00,80.39,80.55,80.36,80.53,17166.0,76.0065,76.1578,75.9781,76.1389,17166.0
2021-11-18 12:25:00,80.53,80.57,80.49,80.49,12946.0,76.1389,76.1767,76.1011,76.1011,12946.0
2021-11-18 12:30:00,80.48,80.67,80.48,80.65,17513.0,76.0916,76.2712,76.0916,76.2523,17513.0
2021-11-18 12:35:00,80.63,80.65,80.55,80.59,35956.0,76.2334,76.2523,76.1578,76.1956,35956.0
2021-11-18 12:40:00,80.59,80.7,80.54,80.7,17749.0,76.1956,76.2996,76.1483,76.2996,17749.0
2021-11-18 12:45:00,80.68,80.71,80.46,80.48,11559.0,76.2807,76.3091,76.0727,76.0916,11559.0
2021-11-18 12:50:00,80.49,80.58,80.46,80.57,12834.0,76.1011,76.1862,76.0727,76.1767,12834.0
2021-11-18 12:55:00,80.56,80.69,80.56,80.65,21446.0,76.1672,76.2902,76.1672,76.2523,21446.0
2021-11-18 13:00:00,80.65,80.66,80.62,80.62,14153.0,76.2523,76.2618,76.224,76.224,14153.0
2021-11-18 13:05:00,80.62,80.67,80.61,80.65,20205.0,76.224,76.2712,76.2145,76.2523,20205.0
2021-11-18 13:10:00,80.67,80.7,80.63,80.63,24235.0,76.2712,76.2996,76.2334,76.2334,24235.0
2021-11-18 13:15:00,80.63,80.67,80.61,80.65,18920.0,76.2334,76.2712,76.2145,76.2523,18920.0
2021-11-18 13:20:00,80.64,80.75,80.63,80.73,11083.0,76.2429,76.3469,76.2334,76.328,11083.0
2021-11-18 13:25:00,80.72,80.73,80.66,80.67,11331.0,76.3185,76.328,76.2618,76.2712,11331.0
2021-11-18 13:30:00,80.67,80.69,80.65,80.68,9710.0,76.2712,76.2902,76.2523,76.2807,9710.0
2021-11-18 13:35:00,80.67,80.75,80.67,80.73,12329.0,76.2712,76.3469,76.2712,76.328,12329.0
2021-11-18 13:40:00,80.73,80.79,80.72,80.78,16448.0,76.328,76.3847,76.3185,76.3752,16448.0
2021-11-18 13:45:00,80.79,80.86,80.78,80.79,13040.0,76.3847,76.4509,76.3752,76.3847,13040.0
2021-11-18 13:50:00,80.8,80.83,80.71,80.71,28023.0,76.3942,76.4225,76.3091,76.3091,28023.0
2021-11-18 13:55:00,80.72,80.74,80.68,80.69,16749.0,76.3185,76.3374,76.2807,76.2902,16749.0
2021-11-18 14:00:00,80.68,80.72,80.63,80.67,140252.0,76.2807,76.3185,76.2334,76.2712,140252.0
2021-11-18 14:05:00,80.67,80.72,80.66,80.71,17682.0,76.2712,76.3185,76.2618,76.3091,17682.0
2021-11-18 14:10:00,80.71,80.82,80.69,80.82,14973.0,76.3091,76.4131,76.2902,76.4131,14973.0
2021-11-18 14:15:00,80.8,80.89,80.76,80.78,23740.0,76.3942,76.4792,76.3563,76.3752,23740.0
2021-11-18 14:20:00,80.78,80.94,80.77,80.92,24797.0,76.3752,76.5265,76.3658,76.5076,24797.0
2021-11-18 14:25:00,80.92,80.95,80.83,80.92,35663.0,76.5076,76.536,76.4225,76.5076,35663.0
2021-11-18 14:30:00,80.92,80.95,80.87,80.94,19020.0,76.5076,76.536,76.4603,76.5265,19020.0
2021-11-18 14:35:00,80.95,80.99,80.91,80.97,15520.0,76.536,76.5738,76.4982,76.5549,15520.0
2021-11-18 14:40:00,80.96,80.97,80.87,80.92,18537.0,76.5454,76.5549,76.4603,76.5076,18537.0
2021-11-18 14:45:00,80.93,80.95,80.89,80.9,32394.0,76.5171,76.536,76.4792,76.4887,32394.0
2021-11-18 14:50:00,80.9,80.93,80.88,80.9,56628.0,76.4887,76.5171,76.4698,76.4887,56628.0
2021-11-18 14:55:00,80.9,80.93,80.86,80.93,25409.0,76.4887,76.5171,76.4509,76.5171,25409.0
2021-11-18 15:00:00,80.92,80.97,80.87,80.92,31617.0,76.5076,76.5549,76.4603,76.5076,31617.0
2021-11-18 15:05:00,80.93,80.96,80.89,80.94,24312.0,76.5171,76.5454,76.4792,76.5265,24312.0
2021-11-18 15:10:00,80.93,80.93,80.79,80.79,49528.0,76.5171,76.5171,76.3847,76.3847,49528.0
2021-11-18 15:15:00,80.78,80.81,80.71,80.75,23270.0,76.3752,76.4036,76.3091,76.3469,23270.0
2021-11-18 15:20:00,80.75,80.79,80.73,80.79,21562.0,76.3469,76.3847,76.328,76.3847,21562.0
2021-11-18 15:25:00,80.79,80.87,80.78,80.82,24298.0,76.3847,76.4603,76.3752,76.4131,24298.0
2021-11-18 15:30:00,80.82,80.92,80.78,80.92,44198.0,76.4131,76.5076,76.3752,76.5076,44198.0
2021-11-18 15:35:00,80.91,80.93,80.86,80.89,47851.0,76.4982,76.5171,76.4509,76.4792,47851.0
2021-11-18 15:40:00,80.9,81.01,80.89,81.0,65233.0,76.4887,76.5927,76.4792,76.5832,65233.0
2021-11-18 15:45:00,81.0,81.03,80.96,80.98,61869.0,76.5832,76.6116,76.5454,76.5643,61869.0
2021-11-18 15:50:00,80.98,81.02,80.88,80.97,145608.0,76.5643,76.6022,76.4698,76.5549,145608.0
2021-11-18 15:55:00,80.97,81.08,80.87,81.06,286744.0,76.5549,76.6589,76.4603,76.64,286744.0
2021-11-19 09:30:00,81.2,81.31,80.65,81.01,183767.0,76.7723,76.8763,76.2523,76.5927,183767.0
2021-11-19 09:35:00,81.05,81.8,81.05,81.69,17017.0,76.6305,77.3396,76.6305,77.2356,17017.0
2021-11-19 09:40:00,81.7,81.78,81.53,81.67,21502.0,77.2451,77.3207,77.0843,77.2167,21502.0
2021-11-19 09:45:00,81.67,81.83,81.66,81.83,27758.0,77.2167,77.368,77.2073,77.368,27758.0
2021-11-19 09:50:00,81.83,82.1,81.79,81.98,53427.0,77.368,77.6233,77.3302,77.5098,53427.0
2021-11-19 09:55:00,81.94,82.01,81.84,81.92,26570.0,77.472,77.5382,77.3774,77.4531,26570.0
2021-11-19 10:00:00,81.93,81.98,81.6,81.63,25788.0,77.4625,77.5098,77.1505,77.1789,25788.0
2021-11-19 10:05:00,81.64,81.65,81.4,81.56,151191.0,77.1884,77.1978,76.9614,77.1127,151191.0
2021-11-19 10:10:00,81.53,81.75,81.52,81.75,42425.0,77.0843,77.2924,77.0749,77.2924,42425.0
2021-11-19 10:15:00,81.77,81.89,81.7,81.87,49112.0,77.3113,77.4247,77.2451,77.4058,49112.0
2021-11-19 10:20:00,81.86,81.92,81.82,81.91,16038.0,77.3964,77.4531,77.3585,77.4436,16038.0
2021-11-19 10:25:00,81.93,81.95,81.65,81.77,73703.0,77.4625,77.4814,77.1978,77.3113,73703.0
2021-11-19 10:30:00,81.77,81.97,81.74,81.91,39018.0,77.3113,77.5004,77.2829,77.4436,39018.0
2021-11-19 10:35:00,81.92,82.0,81.89,81.98,43274.0,77.4531,77.5287,77.4247,77.5098,43274.0
2021-11-19 10:40:00,81.98,82.01,81.93,82.0,61678.0,77.5098,77.5382,77.4625,77.5287,61678.0
2021-11-19 10:45:00,81.97,81.97,81.76,81.86,26659.0,77.5004,77.5004,77.3018,77.3964,26659.0
2021-11-19 10:50:00,81.87,81.87,81.75,81.8,11919.0,77.4058,77.4058,77.2924,77.3396,11919.0
2021-11-19 10:55:00,81.78,81.83,81.74,81.77,22516.0,77.3207,77.368,77.2829,77.3113,22516.0
2021-11-19 11:00:00,81.78,81.97,81.78,81.94,16241.0,77.3207,77.5004,77.3207,77.472,16241.0
2021-11-19 11:05:00,81.94,81.99,81.91,81.97,20616.0,77.472,77.5193,77.4436,77.5004,20616.0
2021-11-19 11:10:00,81.96,82.08,81.96,82.03,45544.0,77.4909,77.6044,77.4909,77.5571,45544.0
2021-11-19 11:15:00,82.03,82.15,82.03,82.14,17523.0,77.5571,77.6705,77.5571,77.6611,17523.0
2021-11-19 11:20:00,82.13,82.23,82.03,82.13,37481.0,77.6516,77.7462,77.5571,77.6516,37481.0
2021-11-19 11:25:00,82.15,82.24,82.14,82.17,15015.0,77.6705,77.7556,77.6611,77.6895,15015.0
2021-11-19 11:30:00,82.15,82.22,82.15,82.2,22005.0,77.6705,77.7367,77.6705,77.7178,22005.0
2021-11-19 11:35:00,82.21,82.33,82.2,82.24,19140.0,77.7273,77.8407,77.7178,77.7556,19140.0
2021-11-19 11:40:00,82.27,82.37,82.2,82.37,24126.0,77.784,77.8785,77.7178,77.8785,24126.0
2021-11-19 11:45:00,82.36,82.4,82.31,82.39,18307.0,77.8691,77.9069,77.8218,77.8975,18307.0
2021-11-19 11:50:00,82.4,82.45,82.35,82.45,17499.0,77.9069,77.9542,77.8596,77.9542,17499.0
2021-11-19 11:55:00,82.45,82.51,82.45,82.45,16266.0,77.9542,78.0109,77.9542,77.9542,16266.0
2021-11-19 12:00:00,82.46,82.58,82.46,82.51,27129.0,77.9636,78.0771,77.9636,78.0109,27129.0
2021-11-19 12:05:00,82.5,82.6,82.49,82.56,16696.0,78.0015,78.096,77.992,78.0582,16696.0
2021-11-19 12:10:00,82.56,82.67,82.56,82.67,9445.0,78.0582,78.1622,78.0582,78.1622,9445.0
2021-11-19 12:15:00,82.67,82.67,82.62,82.65,20797.0,78.1622,78.1622,78.1149,78.1433,20797.0
2021-11-19 12:20:00,82.66,82.73,82.65,82.73,10169.0,78.1527,78.2189,78.1433,78.2189,10169.0
2021-11-19 12:25:00,82.73,82.84,82.73,82.78,19579.0,78.2189,78.3229,78.2189,78.2662,19579.0
2021-11-19 12:30:00,82.78,82.8,82.69,82.74,26341.0,78.2662,78.2851,78.1811,78.2284,26341.0
2021-11-19 12:35:00,82.75,82.84,82.75,82.78,21579.0,78.2378,78.3229,78.2378,78.2662,21579.0
2021-11-19 12:40:00,82.79,82.82,82.72,82.78,12640.0,78.2756,78.304,78.2095,78.2662,12640.0
2021-11-19 12:45:00,82.79,82.79,82.71,82.71,21522.0,78.2756,78.2756,78.2,78.2,21522.0
2021-11-19 12:50:00,82.7,82.74,82.65,82.7,9890.0,78.1906,78.2284,78.1433,78.1906,9890.0
2021-11-19 12:55:00,82.7,82.71,82.58,82.59,10686.0,78.1906,78.2,78.0771,78.0865,10686.0
2021-11-19 13:00:00,82.59,82.59,82.49,82.49,14465.0,78.0865,78.0865,77.992,77.992,14465.0
2021-11-19 13:05:00,82.5,82.61,82.42,82.42,13383.0,78.0015,78.1055,77.9258,77.9258,13383.0
2021-11-19 13:10:00,82.44,82.52,82.38,82.38,10981.0,77.9447,78.0204,77.888,77.888,10981.0
2021-11-19 13:15:00,82.39,82.49,82.37,82.49,15806.0,77.8975,77.992,77.8785,77.992,15806.0
2021-11-19 13:20:00,82.47,82.47,82.41,82.41,5712.0,77.9731,77.9731,77.9164,77.9164,5712.0
2021-11-19 13:25:00,82.41,82.5,82.37,82.47,43028.0,77.9164,78.0015,77.8785,77.9731,43028.0
2021-11-19 13:30:00,82.47,82.53,82.45,82.46,14142.0,77.9731,78.0298,77.9542,77.9636,14142.0
2021-11-19 13:35:00,82.46,82.46,82.32,82.45,15561.0,77.9636,77.9636,77.8313,77.9542,15561.0
2021-11-19 13:40:00,82.42,82.55,82.42,82.54,17824.0,77.9258,78.0487,77.9258,78.0393,17824.0
2021-11-19 13:45:00,82.54,82.54,82.49,82.49,19478.0,78.0393,78.0393,77.992,77.992,19478.0
2021-11-19 13:50:00,82.49,82.54,82.49,82.54,11925.0,77.992,78.0393,77.992,78.0393,11925.0
2021-11-19 13:55:00,82.54,82.58,82.52,82.54,12101.0,78.0393,78.0771,78.0204,78.0393,12101.0
2021-11-19 14:00:00,82.55,82.58,82.48,82.51,33142.0,78.0487,78.0771,77.9825,78.0109,33142.0
2021-11-19 14:05:00,82.52,82.55,82.47,82.52,23626.0,78.0204,78.0487,77.9731,78.0204,23626.0
2021-11-19 14:10:00,82.49,82.52,82.47,82.48,10567.0,77.992,78.0204,77.9731,77.9825,10567.0
2021-11-19 14:15:00,82.48,82.55,82.48,82.51,14202.0,77.9825,78.0487,77.9825,78.0109,14202.0
2021-11-19 14:20:00,82.51,82.53,82.43,82.43,9192.0,78.0109,78.0298,77.9353,77.9353,9192.0
2021-11-19 14:25:00,82.44,82.5,82.42,82.46,17127.0,77.9447,78.0015,77.9258,77.9636,17127.0
2021-11-19 14:30:00,82.46,82.46,82.25,82.26,12398.0,77.9636,77.9636,77.7651,77.7745,12398.0
2021-11-19 14:35:00,82.24,82.35,82.21,82.33,28172.0,77.7556,77.8596,77.7273,77.8407,28172.0
2021-11-19 14:40:00,82.33,82.39,82.29,82.37,29313.0,77.8407,77.8975,77.8029,77.8785,29313.0
2021-11-19 14:45:00,82.37,82.4,82.33,82.38,24529.0,77.8785,77.9069,77.8407,77.888,24529.0
2021-11-19 14:50:00,82.38,82.44,82.37,82.43,11561.0,77.888,77.9447,77.8785,77.9353,11561.0
2021-11-19 14:55:00,82.42,82.45,82.38,82.41,50002.0,77.9258,77.9542,77.888,77.9164,50002.0
2021-11-19 15:00:00,82.41,82.44,82.23,82.24,40225.0,77.9164,77.9447,77.7462,77.7556,40225.0
2021-11-19 15:05:00,82.23,82.3,82.18,82.3,27794.0,77.7462,77.8124,77.6989,77.8124,27794.0
2021-11-19 15:10:00,82.3,82.3,82.22,82.23,19392.0,77.8124,77.8124,77.7367,77.7462,19392.0
2021-11-19 15:15:00,82.24,82.28,82.23,82.27,22413.0,77.7556,77.7935,77.7462,77.784,22413.0
2021-11-19 15:20:00,82.27,82.27,82.22,82.26,33848.0,77.784,77.784,77.7367,77.7745,33848.0
2021-11-19 15:25:00,82.27,82.29,82.26,82.26,21102.0,77.784,77.8029,77.7745,77.7745,21102.0
2021-11-19 15:30:00,82.27,82.35,82.26,82.28,34210.0,77.784,77.8596,77.7745,77.7935,34210.0
2021-11-19 15:35:00,82.28,82.35,82.27,82.3,42266.0,77.7935,77.8596,77.784,77.8124,42266.0
2021-11-19 15:40:00,82.3,82.36,82.27,82.29,42212.0,77.8124,77.8691,77.784,77.8029,42212.0
2021-11-19 15:45:00,82.29,82.33,82.25,82.3,68170.0,77.8029,77.8407,77.7651,77.8124,68170.0
2021-11-19 15:50:00,82.3,82.31,81.87,82.16,166701.0,77.8124,77.8218,77.4058,77.68,166701.0
2021-11-19 15:55:00,82.16,82.16,81.99,81.99,226535.0,77.68,77.68,77.5193,77.5193,226535.0
2021-11-22 09:30:00,82.17,82.4,81.77,82.33,47567.0,77.6895,77.9069,77.3113,77.8407,47567.0
2021-11-22 09:35:00,82.27,82.62,82.12,82.53,30405.0,77.784,78.1149,77.6422,78.0298,30405.0
2021-11-22 09:40:00,82.5,82.56,82.21,82.46,10682.0,78.0015,78.0582,77.7273,77.9636,10682.0
2021-11-22 09:45:00,82.46,82.46,82.08,82.27,31957.0,77.9636,77.9636,77.6044,77.784,31957.0
2021-11-22 09:50:00,82.34,82.4,82.19,82.29,21733.0,77.8502,77.9069,77.7084,77.8029,21733.0
2021-11-22 09:55:00,82.31,82.6,82.28,82.59,24054.0,77.8218,78.096,77.7935,78.0865,24054.0
2021-11-22 10:00:00,82.57,82.7,82.54,82.65,22736.0,78.0676,78.1906,78.0393,78.1433,22736.0
2021-11-22 10:05:00,82.63,82.8,82.58,82.78,23793.0,78.1244,78.2851,78.0771,78.2662,23793.0
2021-11-22 10:10:00,82.8,82.81,82.61,82.65,31606.0,78.2851,78.2946,78.1055,78.1433,31606.0
2021-11-22 10:15:00,82.65,82.71,82.6,82.6,17304.0,78.1433,78.2,78.096,78.096,17304.0
2021-11-22 10:20:00,82.6,82.62,82.55,82.57,15626.0,78.096,78.1149,78.0487,78.0676,15626.0
2021-11-22 10:25:00,82.56,82.57,82.42,82.43,12263.0,78.0582,78.0676,77.9258,77.9353,12263.0
2021-11-22 10:30:00,82.46,82.61,82.42,82.59,9461.0,77.9636,78.1055,77.9258,78.0865,9461.0
2021-11-22 10:35:00,82.57,82.67,82.52,82.64,19875.0,78.0676,78.1622,78.0204,78.1338,19875.0
2021-11-22 10:40:00,82.64,82.64,82.53,82.55,11192.0,78.1338,78.1338,78.0298,78.0487,11192.0
2021-11-22 10:45:00,82.55,82.55,82.37,82.51,13792.0,78.0487,78.0487,77.8785,78.0109,13792.0
2021-11-22 10:50:00,82.51,82.51,82.32,82.36,10792.0,78.0109,78.0109,77.8313,77.8691,10792.0
2021-11-22 10:55:00,82.38,82.38,82.29,82.35,9937.0,77.888,77.888,77.8029,77.8596,9937.0
2021-11-22 11:00:00,82.36,82.45,82.3,82.39,12364.0,77.8691,77.9542,77.8124,77.8975,12364.0
2021-11-22 11:05:00,82.36,82.38,82.2,82.24,11134.0,77.8691,77.888,77.7178,77.7556,11134.0
2021-11-22 11:10:00,82.22,82.31,82.19,82.31,8510.0,77.7367,77.8218,77.7084,77.8218,8510.0
2021-11-22 11:15:00,82.31,82.35,82.21,82.29,9577.0,77.8218,77.8596,77.7273,77.8029,9577.0
2021-11-22 11:20:00,82.27,82.31,82.18,82.28,10705.0,77.784,77.8218,77.6989,77.7935,10705.0
2021-11-22 11:25:00,82.29,82.34,82.25,82.32,10247.0,77.8029,77.8502,77.7651,77.8313,10247.0
2021-11-22 11:30:00,82.33,82.38,82.22,82.25,13779.0,77.8407,77.888,77.7367,77.7651,13779.0
2021-11-22 11:35:00,82.27,82.3,82.19,82.29,18455.0,77.784,77.8124,77.7084,77.8029,18455.0
2021-11-22 11:40:00,82.26,82.29,82.2,82.29,13690.0,77.7745,77.8029,77.7178,77.8029,13690.0
2021-11-22 11:45:00,82.3,82.31,82.16,82.24,12995.0,77.8124,77.8218,77.68,77.7556,12995.0
2021-11-22 11:50:00,82.23,82.24,82.08,82.09,9003.0,77.7462,77.7556,77.6044,77.6138,9003.0
2021-11-22 11:55:00,82.1,82.1,81.97,82.01,18877.0,77.6233,77.6233,77.5004,77.5382,18877.0
2021-11-22 12:00:00,82.0,82.2,81.99,82.19,17517.0,77.5287,77.7178,77.5193,77.7084,17517.0
2021-11-22 12:05:00,82.19,82.25,82.11,82.12,10968.0,77.7084,77.7651,77.6327,77.6422,10968.0
2021-11-22 12:10:00,82.13,82.18,82.04,82.05,10549.0,77.6516,77.6989,77.5665,77.576,10549.0
2021-11-22 12:15:00,82.1,82.11,82.04,82.09,11529.0,77.6233,77.6327,77.5665,77.6138,11529.0
2021-11-22 12:20:00,82.08,82.12,81.85,81.85,9423.0,77.6044,77.6422,77.3869,77.3869,9423.0
2021-11-22 12:25:00,81.85,81.98,81.85,81.93,8886.0,77.3869,77.5098,77.3869,77.4625,8886.0
2021-11-22 12:30:00,81.92,81.97,81.77,81.84,15914.0,77.4531,77.5004,77.3113,77.3774,15914.0
2021-11-22 12:35:00,81.84,81.95,81.74,81.95,13108.0,77.3774,77.4814,77.2829,77.4814,13108.0
2021-11-22 12:40:00,81.95,81.98,81.91,81.98,15953.0,77.4814,77.5098,77.4436,77.5098,15953.0
2021-11-22 12:45:00,81.95,82.0,81.91,81.98,19588.0,77.4814,77.5287,77.4436,77.5098,19588.0
2021-11-22 12:50:00,82.0,82.04,81.95,82.0,15685.0,77.5287,77.5665,77.4814,77.5287,15685.0
2021-11-22 12:55:00,81.97,82.02,81.93,81.95,12888.0,77.5004,77.5476,77.4625,77.4814,12888.0
2021-11-22 13:00:00,81.96,81.96,81.73,81.73,71467.0,77.4909,77.4909,77.2734,77.2734,71467.0
2021-11-22 13:05:00,81.73,81.82,81.73,81.8,7521.0,77.2734,77.3585,77.2734,77.3396,7521.0
2021-11-22 13:10:00,81.79,81.83,81.75,81.83,14218.0,77.3302,77.368,77.2924,77.368,14218.0
2021-11-22 13:15:00,81.84,81.89,81.84,81.88,4444.0,77.3774,77.4247,77.3774,77.4153,4444.0
2021-11-22 13:20:00,81.89,81.94,81.86,81.94,10431.0,77.4247,77.472,77.3964,77.472,10431.0
2021-11-22 13:25:00,81.94,81.98,81.92,81.97,5504.0,77.472,77.5098,77.4531,77.5004,5504.0
2021-11-22 13:30:00,81.97,81.97,81.8,81.8,12256.0,77.5004,77.5004,77.3396,77.3396,12256.0
2021-11-22 13:35:00,81.8,81.88,81.75,81.75,11570.0,77.3396,77.4153,77.2924,77.2924,11570.0
2021-11-22 13:40:00,81.76,81.84,81.74,81.83,9965.0,77.3018,77.3774,77.2829,77.368,9965.0
2021-11-22 13:45:00,81.81,81.81,81.71,81.78,8368.0,77.3491,77.3491,77.2545,77.3207,8368.0
2021-11-22 13:50:00,81.79,81.8,81.72,81.79,14620.0,77.3302,77.3396,77.264,77.3302,14620.0
2021-11-22 13:55:00,81.79,81.79,81.71,81.76,45082.0,77.3302,77.3302,77.2545,77.3018,45082.0
2021-11-22 14:00:00,81.76,81.91,81.72,81.91,9960.0,77.3018,77.4436,77.264,77.4436,9960.0
2021-11-22 14:05:00,81.91,81.94,81.88,81.9,40552.0,77.4436,77.472,77.4153,77.4342,40552.0
2021-11-22 14:10:00,81.89,81.9,81.84,81.87,9435.0,77.4247,77.4342,77.3774,77.4058,9435.0
2021-11-22 14:15:00,81.87,81.88,81.8,81.81,12793.0,77.4058,77.4153,77.3396,77.3491,12793.0
2021-11-22 14:20:00,81.81,81.82,81.76,81.8,10411.0,77.3491,77.3585,77.3018,77.3396,10411.0
2021-11-22 14:25:00,81.78,81.79,81.74,81.77,19110.0,77.3207,77.3302,77.2829,77.3113,19110.0
2021-11-22 14:30:00,81.76,81.76,81.68,81.68,20122.0,77.3018,77.3018,77.2262,77.2262,20122.0
2021-11-22 14:35:00,81.69,81.74,81.69,81.71,8285.0,77.2356,77.2829,77.2356,77.2545,8285.0
2021-11-22 14:40:00,81.73,81.77,81.7,81.74,13195.0,77.2734,77.3113,77.2451,77.2829,13195.0
2021-11-22 14:45:00,81.74,81.94,81.74,81.93,12683.0,77.2829,77.472,77.2829,77.4625,12683.0
2021-11-22 14:50:00,81.93,82.0,81.93,81.99,6261.0,77.4625,77.5287,77.4625,77.5193,6261.0
2021-11-22 14:55:00,82.0,82.01,81.89,81.89,8685.0,77.5287,77.5382,77.4247,77.4247,8685.0
2021-11-22 15:00:00,81.9,81.92,81.88,81.91,14514.0,77.4342,77.4531,77.4153,77.4436,14514.0
2021-11-22 15:05:00,81.9,81.9,81.82,81.82,9645.0,77.4342,77.4342,77.3585,77.3585,9645.0
2021-11-22 15:10:00,81.84,81.89,81.83,81.84,11821.0,77.3774,77.4247,77.368,77.3774,11821.0
2021-11-22 15:15:00,81.84,81.85,81.81,81.81,20435.0,77.3774,77.3869,77.3491,77.3491,20435.0
2021-11-22 15:20:00,81.81,81.87,81.81,81.82,13119.0,77.3491,77.4058,77.3491,77.3585,13119.0
2021-11-22 15:25:00,81.83,81.84,81.76,81.77,12057.0,77.368,77.3774,77.3018,77.3113,12057.0
2021-11-22 15:30:00,81.76,81.76,81.64,81.66,27254.0,77.3018,77.3018,77.1884,77.2073,27254.0
2021-11-22 15:35:00,81.67,81.69,81.63,81.64,24585.0,77.2167,77.2356,77.1789,77.1884,24585.0
2021-11-22 15:40:00,81.64,81.65,81.59,81.6,79134.0,77.1884,77.1978,77.1411,77.1505,79134.0
2021-11-22 15:45:00,81.6,81.67,81.59,81.61,56706.0,77.1505,77.2167,77.1411,77.16,56706.0
2021-11-22 15:50:00,81.6,81.61,81.26,81.33,87917.0,77.1505,77.16,76.8291,76.8953,87917.0
2021-11-22 15:55:00,81.32,81.48,81.24,81.4,342012.0,76.8858,77.0371,76.8102,76.9614,342012.0
2021-11-23 09:30:00,81.09,81.39,80.94,81.35,83712.0,76.6683,76.952,76.5265,76.9142,83712.0
2021-11-23 09:35:00,81.37,81.54,81.08,81.12,39727.0,76.9331,77.0938,76.6589,76.6967,39727.0
2021-11-23 09:40:00,81.13,81.16,80.83,80.87,11166.0,76.7062,76.7345,76.4225,76.4603,11166.0
2021-11-23 09:45:00,80.85,80.87,80.37,80.75,36435.0,76.4414,76.4603,75.9876,76.3469,36435.0
2021-11-23 09:50:00,80.75,80.91,80.75,80.86,16401.0,76.3469,76.4982,76.3469,76.4509,16401.0
2021-11-23 09:55:00,80.88,81.25,80.84,81.15,35569.0,76.4698,76.8196,76.432,76.7251,35569.0
2021-11-23 10:00:00,81.15,81.2,81.02,81.19,27459.0,76.7251,76.7723,76.6022,76.7629,27459.0
2021-11-23 10:05:00,81.17,81.21,80.93,80.94,81568.0,76.744,76.7818,76.5171,76.5265,81568.0
2021-11-23 10:10:00,80.96,81.29,80.96,81.12,34947.0,76.5454,76.8574,76.5454,76.6967,34947.0
2021-11-23 10:15:00,81.13,81.28,80.99,81.0,22187.0,76.7062,76.848,76.5738,76.5832,22187.0
2021-11-23 10:20:00,81.03,81.03,80.93,80.94,21092.0,76.6116,76.6116,76.5171,76.5265,21092.0
2021-11-23 10:25:00,80.94,80.96,80.7,80.75,17523.0,76.5265,76.5454,76.2996,76.3469,17523.0
2021-11-23 10:30:00,80.75,80.82,80.64,80.65,13562.0,76.3469,76.4131,76.2429,76.2523,13562.0
2021-11-23 10:35:00,80.63,80.69,80.6,80.69,14532.0,76.2334,76.2902,76.2051,76.2902,14532.0
2021-11-23 10:40:00,80.68,80.73,80.66,80.68,13744.0,76.2807,76.328,76.2618,76.2807,13744.0
2021-11-23 10:45:00,80.67,80.81,80.67,80.7,18665.0,76.2712,76.4036,76.2712,76.2996,18665.0
2021-11-23 10:50:00,80.67,80.75,80.67,80.72,9915.0,76.2712,76.3469,76.2712,76.3185,9915.0
2021-11-23 10:55:00,80.73,80.77,80.59,80.64,20240.0,76.328,76.3658,76.1956,76.2429,20240.0
2021-11-23 11:00:00,80.65,80.72,80.5,80.57,16037.0,76.2523,76.3185,76.1105,76.1767,16037.0
2021-11-23 11:05:00,80.61,80.64,80.45,80.58,10977.0,76.2145,76.2429,76.0632,76.1862,10977.0
2021-11-23 11:10:00,80.59,80.79,80.59,80.79,20527.0,76.1956,76.3847,76.1956,76.3847,20527.0
2021-11-23 11:15:00,80.77,80.8,80.73,80.74,12120.0,76.3658,76.3942,76.328,76.3374,12120.0
2021-11-23 11:20:00,80.74,80.77,80.73,80.76,12072.0,76.3374,76.3658,76.328,76.3563,12072.0
2021-11-23 11:25:00,80.76,80.91,80.76,80.86,24968.0,76.3563,76.4982,76.3563,76.4509,24968.0
2021-11-23 11:30:00,80.85,80.92,80.78,80.81,71790.0,76.4414,76.5076,76.3752,76.4036,71790.0
2021-11-23 11:35:00,80.8,80.8,80.57,80.64,12935.0,76.3942,76.3942,76.1767,76.2429,12935.0
2021-11-23 11:40:00,80.62,80.66,80.52,80.52,41803.0,76.224,76.2618,76.1294,76.1294,41803.0
2021-11-23 11:45:00,80.54,80.59,80.43,80.58,12058.0,76.1483,76.1956,76.0443,76.1862,12058.0
2021-11-23 11:50:00,80.57,80.58,80.27,80.27,14909.0,76.1767,76.1862,75.8931,75.8931,14909.0
2021-11-23 11:55:00,80.29,80.49,80.29,80.39,48994.0,75.912,76.1011,75.912,76.0065,48994.0
2021-11-23 12:00:00,80.4,80.41,80.33,80.37,19321.0,76.016,76.0254,75.9498,75.9876,19321.0
2021-11-23 12:05:00,80.38,80.38,80.33,80.34,23912.0,75.9971,75.9971,75.9498,75.9592,23912.0
2021-11-23 12:10:00,80.34,80.38,80.32,80.33,29976.0,75.9592,75.9971,75.9403,75.9498,29976.0
2021-11-23 12:15:00,80.34,80.42,80.33,80.38,9415.0,75.9592,76.0349,75.9498,75.9971,9415.0
2021-11-23 12:20:00,80.39,80.52,80.38,80.52,7208.0,76.0065,76.1294,75.9971,76.1294,7208.0
2021-11-23 12:25:00,80.53,80.66,80.53,80.64,7194.0,76.1389,76.2618,76.1389,76.2429,7194.0
2021-11-23 12:30:00,80.64,80.66,80.46,80.47,10263.0,76.2429,76.2618,76.0727,76.0821,10263.0
2021-11-23 12:35:00,80.48,80.51,80.39,80.42,19640.0,76.0916,76.12,76.0065,76.0349,19640.0
2021-11-23 12:40:00,80.42,80.48,80.35,80.36,15191.0,76.0349,76.0916,75.9687,75.9781,15191.0
2021-11-23 12:45:00,80.39,80.44,80.34,80.34,12749.0,76.0065,76.0538,75.9592,75.9592,12749.0
2021-11-23 12:50:00,80.34,80.39,80.32,80.32,27611.0,75.9592,76.0065,75.9403,75.9403,27611.0
2021-11-23 12:55:00,80.32,80.35,80.16,80.21,23107.0,75.9403,75.9687,75.7891,75.8363,23107.0
2021-11-23 13:00:00,80.2,80.24,80.12,80.12,6262.0,75.8269,75.8647,75.7512,75.7512,6262.0
2021-11-23 13:05:00,80.12,80.19,80.1,80.11,10029.0,75.7512,75.8174,75.7323,75.7418,10029.0
2021-11-23 13:10:00,80.11,80.14,80.07,80.14,8077.0,75.7418,75.7701,75.704,75.7701,8077.0
2021-11-23 13:15:00,80.15,80.15,79.96,79.96,15524.0,75.7796,75.7796,75.6,75.6,15524.0
2021-11-23 13:20:00,79.97,80.05,79.97,80.02,17331.0,75.6094,75.6851,75.6094,75.6567,17331.0
2021-11-23 13:25:00,80.01,80.16,80.0,80.06,33704.0,75.6472,75.7891,75.6378,75.6945,33704.0
2021-11-23 13:30:00,80.06,80.11,80.0,80.02,11166.0,75.6945,75.7418,75.6378,75.6567,11166.0
2021-11-23 13:35:00,80.01,80.15,80.01,80.14,7442.0,75.6472,75.7796,75.6472,75.7701,7442.0
2021-11-23 13:40:00,80.14,80.4,80.14,80.37,12292.0,75.7701,76.016,75.7701,75.9876,12292.0
2021-11-23 13:45:00,80.35,80.59,80.35,80.59,20182.0,75.9687,76.1956,75.9687,76.1956,20182.0
2021-11-23 13:50:00,80.59,80.71,80.58,80.71,12740.0,76.1956,76.3091,76.1862,76.3091,12740.0
2021-11-23 13:55:00,80.75,80.77,80.66,80.66,18429.0,76.3469,76.3658,76.2618,76.2618,18429.0
2021-11-23 14:00:00,80.65,80.7,80.6,80.6,15521.0,76.2523,76.2996,76.2051,76.2051,15521.0
2021-11-23 14:05:00,80.6,80.72,80.59,80.67,9005.0,76.2051,76.3185,76.1956,76.2712,9005.0
2021-11-23 14:10:00,80.64,80.64,80.58,80.61,9799.0,76.2429,76.2429,76.1862,76.2145,9799.0
2021-11-23 14:15:00,80.61,80.63,80.44,80.44,20889.0,76.2145,76.2334,76.0538,76.0538,20889.0
2021-11-23 14:20:00,80.45,80.57,80.44,80.51,11815.0,76.0632,76.1767,76.0538,76.12,11815.0
2021-11-23 14:25:00,80.52,80.56,80.51,80.54,7143.0,76.1294,76.1672,76.12,76.1483,7143.0
2021-11-23 14:30:00,80.55,80.57,80.41,80.42,15791.0,76.1578,76.1767,76.0254,76.0349,15791.0
2021-11-23 14:35:00,80.42,80.51,80.4,80.44,9869.0,76.0349,76.12,76.016,76.0538,9869.0
2021-11-23 14:40:00,80.45,80.55,80.45,80.55,8569.0,76.0632,76.1578,76.0632,76.1578,8569.0
2021-11-23 14:45:00,80.56,80.68,80.53,80.67,31778.0,76.1672,76.2807,76.1389,76.2712,31778.0
2021-11-23 14:50:00,80.67,80.68,80.6,80.66,16239.0,76.2712,76.2807,76.2051,76.2618,16239.0
2021-11-23 14:55:00,80.66,80.69,80.59,80.64,12798.0,76.2618,76.2902,76.1956,76.2429,12798.0
2021-11-23 15:00:00,80.63,80.64,80.54,80.56,13806.0,76.2334,76.2429,76.1483,76.1672,13806.0
2021-11-23 15:05:00,80.56,80.62,80.56,80.59,28919.0,76.1672,76.224,76.1672,76.1956,28919.0
2021-11-23 15:10:00,80.59,80.59,80.49,80.51,37727.0,76.1956,76.1956,76.1011,76.12,37727.0
2021-11-23 15:15:00,80.51,80.6,80.49,80.53,64110.0,76.12,76.2051,76.1011,76.1389,64110.0
2021-11-23 15:20:00,80.54,80.56,80.45,80.51,18561.0,76.1483,76.1672,76.0632,76.12,18561.0
2021-11-23 15:25:00,80.51,80.59,80.47,80.48,25047.0,76.12,76.1956,76.0821,76.0916,25047.0
2021-11-23 15:30:00,80.48,80.58,80.47,80.52,32088.0,76.0916,76.1862,76.0821,76.1294,32088.0
2021-11-23 15:35:00,80.52,80.56,80.48,80.54,31741.0,76.1294,76.1672,76.0916,76.1483,31741.0
2021-11-23 15:40:00,80.54,80.68,80.53,80.67,48419.0,76.1483,76.2807,76.1389,76.2712,48419.0
2021-11-23 15:45:00,80.68,80.7,80.6,80.66,43176.0,76.2807,76.2996,76.2051,76.2618,43176.0
2021-11-23 15:50:00,80.66,80.8,80.64,80.76,75547.0,76.2618,76.3942,76.2429,76.3563,75547.0
2021-11-23 15:55:00,80.76,80.86,80.68,80.77,228264.0,76.3563,76.4509,76.2807,76.3658,228264.0
2021-11-24 09:30:00,79.97,79.97,79.54,79.9,90960.0,75.6094,75.6094,75.2029,75.5432,90960.0
2021-11-24 09:35:00,79.91,80.2,79.83,80.06,13444.0,75.5527,75.8269,75.477,75.6945,13444.0
2021-11-24 09:40:00,80.02,80.2,79.94,80.16,14256.0,75.6567,75.8269,75.581,75.7891,14256.0
2021-11-24 09:45:00,80.2,80.32,80.08,80.2,11727.0,75.8269,75.9403,75.7134,75.8269,11727.0
2021-11-24 09:50:00,80.21,80.33,80.1,80.24,17700.0,75.8363,75.9498,75.7323,75.8647,17700.0
2021-11-24 09:55:00,80.23,80.58,80.19,80.58,31470.0,75.8552,76.1862,75.8174,76.1862,31470.0
2021-11-24 10:00:00,80.57,80.85,80.49,80.8,38829.0,76.1767,76.4414,76.1011,76.3942,38829.0
2021-11-24 10:05:00,80.79,80.87,80.74,80.81,16988.0,76.3847,76.4603,76.3374,76.4036,16988.0
2021-11-24 10:10:00,80.8,80.86,80.7,80.83,43368.0,76.3942,76.4509,76.2996,76.4225,43368.0
2021-11-24 10:15:00,80.82,80.9,80.76,80.89,13712.0,76.4131,76.4887,76.3563,76.4792,13712.0
2021-11-24 10:20:00,80.85,80.94,80.79,80.85,16665.0,76.4414,76.5265,76.3847,76.4414,16665.0
2021-11-24 10:25:00,80.85,80.91,80.84,80.85,13752.0,76.4414,76.4982,76.432,76.4414,13752.0
2021-11-24 10:30:00,80.85,80.88,80.61,80.62,22390.0,76.4414,76.4698,76.2145,76.224,22390.0
2021-11-24 10:35:00,80.63,80.72,80.52,80.56,18064.0,76.2334,76.3185,76.1294,76.1672,18064.0
2021-11-24 10:40:00,80.55,80.56,80.36,80.36,8015.0,76.1578,76.1672,75.9781,75.9781,8015.0
2021-11-24 10:45:00,80.34,80.42,80.3,80.39,10643.0,75.9592,76.0349,75.9214,76.0065,10643.0
2021-11-24 10:50:00,80.39,80.62,80.39,80.56,7206.0,76.0065,76.224,76.0065,76.1672,7206.0
2021-11-24 10:55:00,80.56,80.59,80.35,80.37,9020.0,76.1672,76.1956,75.9687,75.9876,9020.0
2021-11-24 11:00:00,80.35,80.36,80.19,80.22,15807.0,75.9687,75.9781,75.8174,75.8458,15807.0
2021-11-24 11:05:00,80.21,80.4,80.21,80.4,17162.0,75.8363,76.016,75.8363,76.016,17162.0
2021-11-24 11:10:00,80.44,80.52,80.44,80.45,4298.0,76.0538,76.1294,76.0538,76.0632,4298.0
2021-11-24 11:15:00,80.47,80.48,80.33,80.35,15612.0,76.0821,76.0916,75.9498,75.9687,15612.0
2021-11-24 11:20:00,80.34,80.38,80.31,80.34,9479.0,75.9592,75.9971,75.9309,75.9592,9479.0
2021-11-24 11:25:00,80.36,80.44,80.28,80.44,22607.0,75.9781,76.0538,75.9025,76.0538,22607.0
2021-11-24 11:30:00,80.46,80.48,80.38,80.38,11620.0,76.0727,76.0916,75.9971,75.9971,11620.0
2021-11-24 11:35:00,80.39,80.46,80.39,80.46,13353.0,76.0065,76.0727,76.0065,76.0727,13353.0
2021-11-24 11:40:00,80.46,80.49,80.38,80.48,6025.0,76.0727,76.1011,75.9971,76.0916,6025.0
2021-11-24 11:45:00,80.47,80.56,80.47,80.53,9451.0,76.0821,76.1672,76.0821,76.1389,9451.0
2021-11-24 11:50:00,80.57,80.57,80.47,80.5,12094.0,76.1767,76.1767,76.0821,76.1105,12094.0
2021-11-24 11:55:00,80.51,80.52,80.38,80.39,6172.0,76.12,76.1294,75.9971,76.0065,6172.0
2021-11-24 12:00:00,80.39,80.52,80.39,80.52,4835.0,76.0065,76.1294,76.0065,76.1294,4835.0
2021-11-24 12:05:00,80.53,80.55,80.49,80.5,5533.0,76.1389,76.1578,76.1011,76.1105,5533.0
2021-11-24 12:10:00,80.51,80.6,80.51,80.56,4626.0,76.12,76.2051,76.12,76.1672,4626.0
2021-11-24 12:15:00,80.54,80.55,80.45,80.47,7250.0,76.1483,76.1578,76.0632,76.0821,7250.0
2021-11-24 12:20:00,80.46,80.49,80.38,80.4,5430.0,76.0727,76.1011,75.9971,76.016,5430.0
2021-11-24 12:25:00,80.38,80.43,80.36,80.43,5172.0,75.9971,76.0443,75.9781,76.0443,5172.0
2021-11-24 12:30:00,80.43,80.48,80.43,80.45,2402.0,76.0443,76.0916,76.0443,76.0632,2402.0
2021-11-24 12:35:00,80.46,80.51,80.45,80.5,4244.0,76.0727,76.12,76.0632,76.1105,4244.0
2021-11-24 12:40:00,80.51,80.55,80.49,80.51,6505.0,76.12,76.1578,76.1011,76.12,6505.0
2021-11-24 12:45:00,80.5,80.5,80.45,80.47,2500.0,76.1105,76.1105,76.0632,76.0821,2500.0
2021-11-24 12:50:00,80.47,80.56,80.45,80.56,28268.0,76.0821,76.1672,76.0632,76.1672,28268.0
2021-11-24 12:55:00,80.56,80.61,80.56,80.6,3138.0,76.1672,76.2145,76.1672,76.2051,3138.0
2021-11-24 13:00:00,80.66,80.66,80.61,80.61,13873.0,76.2618,76.2618,76.2145,76.2145,13873.0
2021-11-24 13:05:00,80.62,80.73,80.61,80.73,7085.0,76.224,76.328,76.2145,76.328,7085.0
2021-11-24 13:10:00,80.73,80.82,80.72,80.81,13799.0,76.328,76.4131,76.3185,76.4036,13799.0
2021-11-24 13:15:00,80.81,80.85,80.8,80.83,9956.0,76.4036,76.4414,76.3942,76.4225,9956.0
2021-11-24 13:20:00,80.83,80.86,80.79,80.86,16696.0,76.4225,76.4509,76.3847,76.4509,16696.0
2021-11-24 13:25:00,80.84,80.86,80.67,80.67,26852.0,76.432,76.4509,76.2712,76.2712,26852.0
2021-11-24 13:30:00,80.68,80.68,80.58,80.58,4386.0,76.2807,76.2807,76.1862,76.1862,4386.0
2021-11-24 13:35:00,80.58,80.58,80.46,80.46,9816.0,76.1862,76.1862,76.0727,76.0727,9816.0
2021-11-24 13:40:00,80.47,80.48,80.41,80.42,6537.0,76.0821,76.0916,76.0254,76.0349,6537.0
2021-11-24 13:45:00,80.42,80.46,80.38,80.46,13631.0,76.0349,76.0727,75.9971,76.0727,13631.0
2021-11-24 13:50:00,80.46,80.5,80.44,80.5,6028.0,76.0727,76.1105,76.0538,76.1105,6028.0
2021-11-24 13:55:00,80.49,80.49,80.43,80.44,14517.0,76.1011,76.1011,76.0443,76.0538,14517.0
2021-11-24 14:00:00,80.44,80.55,80.42,80.48,18659.0,76.0538,76.1578,76.0349,76.0916,18659.0
2021-11-24 14:05:00,80.47,80.49,80.34,80.4,50745.0,76.0821,76.1011,75.9592,76.016,50745.0
2021-11-24 14:10:00,80.41,80.45,80.19,80.26,24553.0,76.0254,76.0632,75.8174,75.8836,24553.0
2021-11-24 14:15:00,80.26,80.45,80.25,80.45,7058.0,75.8836,76.0632,75.8741,76.0632,7058.0
2021-11-24 14:20:00,80.43,80.44,80.37,80.39,6136.0,76.0443,76.0538,75.9876,76.0065,6136.0
2021-11-24 14:25:00,80.4,80.4,80.25,80.27,16455.0,76.016,76.016,75.8741,75.8931,16455.0
2021-11-24 14:30:00,80.28,80.49,80.28,80.46,7854.0,75.9025,76.1011,75.9025,76.0727,7854.0
2021-11-24 14:35:00,80.45,80.46,80.37,80.37,8068.0,76.0632,76.0727,75.9876,75.9876,8068.0
2021-11-24 14:40:00,80.38,80.44,80.33,80.44,5253.0,75.9971,76.0538,75.9498,76.0538,5253.0
2021-11-24 14:45:00,80.44,80.49,80.37,80.38,5710.0,76.0538,76.1011,75.9876,75.9971,5710.0
2021-11-24 14:50:00,80.38,80.47,80.37,80.44,6796.0,75.9971,76.0821,75.9876,76.0538,6796.0
2021-11-24 14:55:00,80.44,80.53,80.41,80.51,16037.0,76.0538,76.1389,76.0254,76.12,16037.0
2021-11-24 15:00:00,80.5,80.53,80.49,80.52,6821.0,76.1105,76.1389,76.1011,76.1294,6821.0
2021-11-24 15:05:00,80.52,80.64,80.52,80.64,11313.0,76.1294,76.2429,76.1294,76.2429,11313.0
2021-11-24 15:10:00,80.62,80.65,80.6,80.65,7533.0,76.224,76.2523,76.2051,76.2523,7533.0
2021-11-24 15:15:00,80.65,80.65,80.6,80.62,6512.0,76.2523,76.2523,76.2051,76.224,6512.0
2021-11-24 15:20:00,80.63,80.64,80.55,80.56,6939.0,76.2334,76.2429,76.1578,76.1672,6939.0
2021-11-24 15:25:00,80.57,80.61,80.57,80.59,6062.0,76.1767,76.2145,76.1767,76.1956,6062.0
2021-11-24 15:30:00,80.58,80.67,80.52,80.67,17524.0,76.1862,76.2712,76.1294,76.2712,17524.0
2021-11-24 15:35:00,80.68,80.75,80.63,80.69,17031.0,76.2807,76.3469,76.2334,76.2902,17031.0
2021-11-24 15:40:00,80.69,80.69,80.6,80.62,35755.0,76.2902,76.2902,76.2051,76.224,35755.0
2021-11-24 15:45:00,80.63,80.67,80.61,80.64,22639.0,76.2334,76.2712,76.2145,76.2429,22639.0
2021-11-24 15:50:00,80.64,80.69,80.62,80.67,50202.0,76.2429,76.2902,76.224,76.2712,50202.0
2021-11-24 15:55:00,80.66,80.79,80.66,80.76,116162.0,76.2618,76.3847,76.2618,76.3563,116162.0
2021-11-26 09:30:00,80.03,80.18,79.63,79.78,71969.0,75.6661,75.808,75.288,75.4298,71969.0
2021-11-26 09:35:00,79.81,79.85,79.35,79.46,26837.0,75.4581,75.496,75.0232,75.1272,26837.0
2021-11-26 09:40:00,79.47,79.52,79.1,79.14,23969.0,75.1367,75.184,74.7869,74.8247,23969.0
2021-11-26 09:45:00,79.1,79.13,78.81,78.84,19208.0,74.7869,74.8152,74.5127,74.541,19208.0
2021-11-26 09:50:00,78.89,79.03,78.77,79.02,20932.0,74.5883,74.7207,74.4748,74.7112,20932.0
2021-11-26 09:55:00,79.03,79.06,78.81,78.81,9703.0,74.7207,74.749,74.5127,74.5127,9703.0
2021-11-26 10:00:00,78.76,78.76,78.45,78.45,15426.0,74.4654,74.4654,74.1723,74.1723,15426.0
2021-11-26 10:05:00,78.47,78.82,78.47,78.73,12828.0,74.1912,74.5221,74.1912,74.437,12828.0
2021-11-26 10:10:00,78.73,78.77,78.42,78.52,16160.0,74.437,74.4748,74.1439,74.2385,16160.0
2021-11-26 10:15:00,78.54,78.55,78.29,78.48,29271.0,74.2574,74.2668,74.021,74.2007,29271.0
2021-11-26 10:20:00,78.48,78.69,78.48,78.56,12781.0,74.2007,74.3992,74.2007,74.2763,12781.0
2021-11-26 10:25:00,78.57,78.62,78.42,78.62,13758.0,74.2858,74.333,74.1439,74.333,13758.0
2021-11-26 10:30:00,78.64,78.69,78.49,78.65,9153.0,74.3519,74.3992,74.2101,74.3614,9153.0
2021-11-26 10:35:00,78.65,78.76,78.65,78.76,10549.0,74.3614,74.4654,74.3614,74.4654,10549.0
2021-11-26 10:40:00,78.75,78.85,78.73,78.84,37810.0,74.4559,74.5505,74.437,74.541,37810.0
2021-11-26 10:45:00,78.83,78.86,78.74,78.86,28149.0,74.5316,74.5599,74.4465,74.5599,28149.0
2021-11-26 10:50:00,78.86,78.87,78.55,78.55,28522.0,74.5599,74.5694,74.2668,74.2668,28522.0
2021-11-26 10:55:00,78.56,78.65,78.49,78.63,12456.0,74.2763,74.3614,74.2101,74.3425,12456.0
2021-11-26 11:00:00,78.62,78.64,78.51,78.6,13993.0,74.333,74.3519,74.229,74.3141,13993.0
2021-11-26 11:05:00,78.61,78.84,78.61,78.84,24781.0,74.3236,74.541,74.3236,74.541,24781.0
2021-11-26 11:10:00,78.83,78.87,78.68,78.7,35388.0,74.5316,74.5694,74.3898,74.4087,35388.0
2021-11-26 11:15:00,78.7,78.72,78.45,78.47,21202.0,74.4087,74.4276,74.1723,74.1912,21202.0
2021-11-26 11:20:00,78.48,78.49,78.37,78.4,12697.0,74.2007,74.2101,74.0967,74.125,12697.0
2021-11-26 11:25:00,78.42,78.49,78.4,78.47,9846.0,74.1439,74.2101,74.125,74.1912,9846.0
2021-11-26 11:30:00,78.47,78.57,78.36,78.4,13057.0,74.1912,74.2858,74.0872,74.125,13057.0
2021-11-26 11:35:00,78.41,78.56,78.4,78.56,7716.0,74.1345,74.2763,74.125,74.2763,7716.0
2021-11-26 11:40:00,78.55,78.56,78.31,78.38,10371.0,74.2668,74.2763,74.0399,74.1061,10371.0
2021-11-26 11:45:00,78.37,78.51,78.36,78.42,7435.0,74.0967,74.229,74.0872,74.1439,7435.0
2021-11-26 11:50:00,78.42,78.44,78.15,78.15,16755.0,74.1439,74.1628,73.8887,73.8887,16755.0
2021-11-26 11:55:00,78.14,78.29,78.14,78.27,12625.0,73.8792,74.021,73.8792,74.0021,12625.0
2021-11-26 12:00:00,78.27,78.35,78.17,78.24,17651.0,74.0021,74.0777,73.9076,73.9737,17651.0
2021-11-26 12:05:00,78.25,78.48,78.23,78.47,10998.0,73.9832,74.2007,73.9643,74.1912,10998.0
2021-11-26 12:10:00,78.47,78.54,78.43,78.47,11841.0,74.1912,74.2574,74.1534,74.1912,11841.0
2021-11-26 12:15:00,78.47,78.5,78.36,78.36,13862.0,74.1912,74.2196,74.0872,74.0872,13862.0
2021-11-26 12:20:00,78.37,78.51,78.34,78.5,17803.0,74.0967,74.229,74.0683,74.2196,17803.0
2021-11-26 12:25:00,78.51,78.63,78.5,78.63,25343.0,74.229,74.3425,74.2196,74.3425,25343.0
2021-11-26 12:30:00,78.63,78.7,78.61,78.67,16453.0,74.3425,74.4087,74.3236,74.3803,16453.0
2021-11-26 12:35:00,78.66,78.8,78.64,78.72,12550.0,74.3708,74.5032,74.3519,74.4276,12550.0
2021-11-26 12:40:00,78.73,78.74,78.48,78.53,20394.0,74.437,74.4465,74.2007,74.2479,20394.0
2021-11-26 12:45:00,78.52,78.58,78.32,78.32,30874.0,74.2385,74.2952,74.0494,74.0494,30874.0
2021-11-26 12:50:00,78.32,78.32,78.1,78.16,49941.0,74.0494,74.0494,73.8414,73.8981,49941.0
2021-11-26 12:55:00,78.16,78.59,78.15,78.48,147703.0,73.8981,74.3047,73.8887,74.2007,147703.0
2021-11-29 09:30:00,79.35,79.6,78.52,79.38,79143.0,75.0232,75.2596,74.2385,75.0516,79143.0
2021-11-29 09:35:00,79.4,79.47,79.32,79.32,19572.0,75.0705,75.1367,74.9949,74.9949,19572.0
2021-11-29 09:40:00,79.24,79.3,79.07,79.18,21234.0,74.9192,74.9759,74.7585,74.8625,21234.0
2021-11-29 09:45:00,79.19,79.39,79.0,79.31,25999.0,74.8719,75.061,74.6923,74.9854,25999.0
2021-11-29 09:50:00,79.24,79.4,79.19,79.28,17000.0,74.9192,75.0705,74.8719,74.957,17000.0
2021-11-29 09:55:00,79.25,79.39,79.2,79.32,21341.0,74.9287,75.061,74.8814,74.9949,21341.0
2021-11-29 10:00:00,79.39,79.41,78.93,78.93,21345.0,75.061,75.0799,74.6261,74.6261,21345.0
2021-11-29 10:05:00,78.9,79.14,78.89,79.13,13530.0,74.5978,74.8247,74.5883,74.8152,13530.0
2021-11-29 10:10:00,79.13,79.41,79.11,79.38,24456.0,74.8152,75.0799,74.7963,75.0516,24456.0
2021-11-29 10:15:00,79.37,79.7,79.37,79.67,31429.0,75.0421,75.3541,75.0421,75.3258,31429.0
2021-11-29 10:20:00,79.66,79.7,79.54,79.66,16196.0,75.3163,75.3541,75.2029,75.3163,16196.0
2021-11-29 10:25:00,79.67,79.68,79.41,79.43,17055.0,75.3258,75.3352,75.0799,75.0989,17055.0
2021-11-29 10:30:00,79.46,79.47,79.19,79.27,10365.0,75.1272,75.1367,74.8719,74.9476,10365.0
2021-11-29 10:35:00,79.31,79.41,79.3,79.37,29276.0,74.9854,75.0799,74.9759,75.0421,29276.0
2021-11-29 10:40:00,79.35,79.48,79.29,79.39,15164.0,75.0232,75.1461,74.9665,75.061,15164.0
2021-11-29 10:45:00,79.39,79.42,79.25,79.25,11236.0,75.061,75.0894,74.9287,74.9287,11236.0
2021-11-29 10:50:00,79.25,79.34,79.17,79.26,11259.0,74.9287,75.0138,74.853,74.9381,11259.0
2021-11-29 10:55:00,79.26,79.32,79.18,79.19,11777.0,74.9381,74.9949,74.8625,74.8719,11777.0
2021-11-29 11:00:00,79.19,79.36,79.15,79.34,10312.0,74.8719,75.0327,74.8341,75.0138,10312.0
2021-11-29 11:05:00,79.34,79.37,79.29,79.3,11602.0,75.0138,75.0421,74.9665,74.9759,11602.0
2021-11-29 11:10:00,79.31,79.35,79.3,79.32,6313.0,74.9854,75.0232,74.9759,74.9949,6313.0
2021-11-29 11:15:00,79.33,79.37,79.25,79.27,10513.0,75.0043,75.0421,74.9287,74.9476,10513.0
2021-11-29 11:20:00,79.28,79.37,79.28,79.36,6546.0,74.957,75.0421,74.957,75.0327,6546.0
2021-11-29 11:25:00,79.34,79.34,79.27,79.29,18508.0,75.0138,75.0138,74.9476,74.9665,18508.0
2021-11-29 11:30:00,79.29,79.41,79.29,79.33,14190.0,74.9665,75.0799,74.9665,75.0043,14190.0
2021-11-29 11:35:00,79.37,79.53,79.35,79.53,24019.0,75.0421,75.1934,75.0232,75.1934,24019.0
2021-11-29 11:40:00,79.53,79.58,79.46,79.46,10159.0,75.1934,75.2407,75.1272,75.1272,10159.0
2021-11-29 11:45:00,79.46,79.46,79.3,79.3,62417.0,75.1272,75.1272,74.9759,74.9759,62417.0
2021-11-29 11:50:00,79.29,79.31,79.26,79.3,11345.0,74.9665,74.9854,74.9381,74.9759,11345.0
2021-11-29 11:55:00,79.31,79.39,79.29,79.36,8564.0,74.9854,75.061,74.9665,75.0327,8564.0
2021-11-29 12:00:00,79.34,79.36,79.28,79.34,24194.0,75.0138,75.0327,74.957,75.0138,24194.0
2021-11-29 12:05:00,79.34,79.53,79.34,79.45,16357.0,75.0138,75.1934,75.0138,75.1178,16357.0
2021-11-29 12:10:00,79.45,79.52,79.44,79.52,5673.0,75.1178,75.184,75.1083,75.184,5673.0
2021-11-29 12:15:00,79.53,79.61,79.51,79.59,6702.0,75.1934,75.269,75.1745,75.2501,6702.0
2021-11-29 12:20:00,79.59,79.66,79.59,79.64,7204.0,75.2501,75.3163,75.2501,75.2974,7204.0
2021-11-29 12:25:00,79.63,79.65,79.57,79.61,8974.0,75.288,75.3069,75.2312,75.269,8974.0
2021-11-29 12:30:00,79.62,79.79,79.61,79.79,11379.0,75.2785,75.4392,75.269,75.4392,11379.0
2021-11-29 12:35:00,79.79,79.8,79.68,79.75,8335.0,75.4392,75.4487,75.3352,75.4014,8335.0
2021-11-29 12:40:00,79.74,79.83,79.73,79.8,14424.0,75.392,75.477,75.3825,75.4487,14424.0
2021-11-29 12:45:00,79.82,79.97,79.82,79.97,9116.0,75.4676,75.6094,75.4676,75.6094,9116.0
2021-11-29 12:50:00,79.98,80.03,79.97,80.0,14425.0,75.6189,75.6661,75.6094,75.6378,14425.0
2021-11-29 12:55:00,80.01,80.09,80.0,80.08,9315.0,75.6472,75.7229,75.6378,75.7134,9315.0
2021-11-29 13:00:00,80.07,80.13,80.07,80.12,5937.0,75.704,75.7607,75.704,75.7512,5937.0
2021-11-29 13:05:00,80.11,80.13,80.07,80.13,13338.0,75.7418,75.7607,75.704,75.7607,13338.0
2021-11-29 13:10:00,80.14,80.14,79.99,80.01,10257.0,75.7701,75.7701,75.6283,75.6472,10257.0
2021-11-29 13:15:00,80.01,80.03,79.94,79.99,9544.0,75.6472,75.6661,75.581,75.6283,9544.0
2021-11-29 13:20:00,79.98,80.0,79.85,79.86,9063.0,75.6189,75.6378,75.496,75.5054,9063.0
2021-11-29 13:25:00,79.85,79.85,79.77,79.81,7118.0,75.496,75.496,75.4203,75.4581,7118.0
2021-11-29 13:30:00,79.83,79.91,79.83,79.89,6476.0,75.477,75.5527,75.477,75.5338,6476.0
2021-11-29 13:35:00,79.89,79.91,79.8,79.8,11676.0,75.5338,75.5527,75.4487,75.4487,11676.0
2021-11-29 13:40:00,79.81,79.88,79.8,79.84,6344.0,75.4581,75.5243,75.4487,75.4865,6344.0
2021-11-29 13:45:00,79.85,79.87,79.82,79.85,6437.0,75.496,75.5149,75.4676,75.496,6437.0
2021-11-29 13:50:00,79.85,79.85,79.81,79.84,5290.0,75.496,75.496,75.4581,75.4865,5290.0
2021-11-29 13:55:00,79.85,79.91,79.82,79.9,5411.0,75.496,75.5527,75.4676,75.5432,5411.0
2021-11-29 14:00:00,79.88,79.88,79.81,79.88,10165.0,75.5243,75.5243,75.4581,75.5243,10165.0
2021-11-29 14:05:00,79.88,79.92,79.82,79.82,9664.0,75.5243,75.5621,75.4676,75.4676,9664.0
2021-11-29 14:10:00,79.83,79.86,79.82,79.85,7292.0,75.477,75.5054,75.4676,75.496,7292.0
2021-11-29 14:15:00,79.86,79.87,79.78,79.81,11386.0,75.5054,75.5149,75.4298,75.4581,11386.0
2021-11-29 14:20:00,79.8,79.83,79.77,79.77,8926.0,75.4487,75.477,75.4203,75.4203,8926.0
2021-11-29 14:25:00,79.77,79.87,79.76,79.86,15024.0,75.4203,75.5149,75.4109,75.5054,15024.0
2021-11-29 14:30:00,79.87,79.89,79.83,79.83,10301.0,75.5149,75.5338,75.477,75.477,10301.0
2021-11-29 14:35:00,79.84,79.85,79.77,79.78,8823.0,75.4865,75.496,75.4203,75.4298,8823.0
2021-11-29 14:40:00,79.79,79.86,79.79,79.82,8480.0,75.4392,75.5054,75.4392,75.4676,8480.0
2021-11-29 14:45:00,79.83,79.88,79.81,79.84,10271.0,75.477,75.5243,75.4581,75.4865,10271.0
2021-11-29 14:50:00,79.83,79.9,79.83,79.84,13793.0,75.477,75.5432,75.477,75.4865,13793.0
2021-11-29 14:55:00,79.84,79.85,79.79,79.82,7622.0,75.4865,75.496,75.4392,75.4676,7622.0
2021-11-29 15:00:00,79.83,79.86,79.83,79.85,8966.0,75.477,75.5054,75.477,75.496,8966.0
2021-11-29 15:05:00,79.85,79.91,79.81,79.89,24546.0,75.496,75.5527,75.4581,75.5338,24546.0
2021-11-29 15:10:00,79.9,79.94,79.87,79.94,11663.0,75.5432,75.581,75.5149,75.581,11663.0
2021-11-29 15:15:00,79.94,79.99,79.9,79.91,13329.0,75.581,75.6283,75.5432,75.5527,13329.0
2021-11-29 15:20:00,79.92,80.0,79.9,79.91,35316.0,75.5621,75.6378,75.5432,75.5527,35316.0
2021-11-29 15:25:00,79.91,79.94,79.88,79.89,11714.0,75.5527,75.581,75.5243,75.5338,11714.0
2021-11-29 15:30:00,79.88,80.02,79.87,80.02,18951.0,75.5243,75.6567,75.5149,75.6567,18951.0
2021-11-29 15:35:00,80.01,80.03,79.98,80.01,75292.0,75.6472,75.6661,75.6189,75.6472,75292.0
2021-11-29 15:40:00,80.01,80.06,79.97,79.99,43034.0,75.6472,75.6945,75.6094,75.6283,43034.0
2021-11-29 15:45:00,79.98,79.99,79.85,79.88,30641.0,75.6189,75.6283,75.496,75.5243,30641.0
2021-11-29 15:50:00,79.87,79.94,79.77,79.84,80918.0,75.5149,75.581,75.4203,75.4865,80918.0
2021-11-29 15:55:00,79.84,79.91,79.67,79.72,161960.0,75.4865,75.5527,75.3258,75.373,161960.0
2021-11-30 09:30:00,79.85,79.85,79.04,79.42,41805.0,75.496,75.496,74.7301,75.0894,41805.0
2021-11-30 09:35:00,79.38,79.42,79.12,79.28,17698.0,75.0516,75.0894,74.8058,74.957,17698.0
2021-11-30 09:40:00,79.31,79.65,79.31,79.39,12927.0,74.9854,75.3069,74.9854,75.061,12927.0
2021-11-30 09:45:00,79.4,79.42,79.14,79.16,17560.0,75.0705,75.0894,74.8247,74.8436,17560.0
2021-11-30 09:50:00,79.16,79.38,79.14,79.37,13056.0,74.8436,75.0516,74.8247,75.0421,13056.0
2021-11-30 09:55:00,79.37,79.57,79.35,79.37,10217.0,75.0421,75.2312,75.0232,75.0421,10217.0
2021-11-30 10:00:00,79.35,79.4,79.22,79.22,10941.0,75.0232,75.0705,74.9003,74.9003,10941.0
2021-11-30 10:05:00,79.24,79.4,79.22,79.3,8768.0,74.9192,75.0705,74.9003,74.9759,8768.0
2021-11-30 10:10:00,79.32,79.36,79.18,79.21,13542.0,74.9949,75.0327,74.8625,74.8909,13542.0
2021-11-30 10:15:00,79.2,79.29,79.12,79.14,15856.0,74.8814,74.9665,74.8058,74.8247,15856.0
2021-11-30 10:20:00,79.15,79.15,78.93,78.94,29922.0,74.8341,74.8341,74.6261,74.6356,29922.0
2021-11-30 10:25:00,78.96,79.09,78.95,79.09,20954.0,74.6545,74.7774,74.645,74.7774,20954.0
2021-11-30 10:30:00,79.11,79.28,79.09,79.18,15808.0,74.7963,74.957,74.7774,74.8625,15808.0
2021-11-30 10:35:00,79.18,79.25,78.92,79.03,53829.0,74.8625,74.9287,74.6167,74.7207,53829.0
2021-11-30 10:40:00,79.02,79.21,78.99,79.17,19442.0,74.7112,74.8909,74.6828,74.853,19442.0
2021-11-30 10:45:00,79.15,79.19,78.92,78.95,16020.0,74.8341,74.8719,74.6167,74.645,16020.0
2021-11-30 10:50:00,78.94,79.01,78.57,78.57,33990.0,74.6356,74.7018,74.2858,74.2858,33990.0
2021-11-30 10:55:00,78.59,78.77,78.48,78.67,37191.0,74.3047,74.4748,74.2007,74.3803,37191.0
2021-11-30 11:00:00,78.66,78.7,78.53,78.56,119036.0,74.3708,74.4087,74.2479,74.2763,119036.0
2021-11-30 11:05:00,78.56,78.66,78.37,78.59,30090.0,74.2763,74.3708,74.0967,74.3047,30090.0
2021-11-30 11:10:00,78.63,78.75,78.54,78.75,23125.0,74.3425,74.4559,74.2574,74.4559,23125.0
2021-11-30 11:15:00,78.75,78.97,78.67,78.69,47006.0,74.4559,74.6639,74.3803,74.3992,47006.0
2021-11-30 11:20:00,78.7,78.78,78.64,78.64,44316.0,74.4087,74.4843,74.3519,74.3519,44316.0
2021-11-30 11:25:00,78.61,78.81,78.6,78.81,21145.0,74.3236,74.5127,74.3141,74.5127,21145.0
2021-11-30 11:30:00,78.79,78.85,78.52,78.52,24753.0,74.4938,74.5505,74.2385,74.2385,24753.0
2021-11-30 11:35:00,78.53,78.66,78.51,78.56,15993.0,74.2479,74.3708,74.229,74.2763,15993.0
2021-11-30 11:40:00,78.56,78.56,78.24,78.31,20864.0,74.2763,74.2763,73.9737,74.0399,20864.0
2021-11-30 11:45:00,78.32,78.34,78.15,78.31,11034.0,74.0494,74.0683,73.8887,74.0399,11034.0
2021-11-30 11:50:00,78.29,78.31,78.06,78.08,18422.0,74.021,74.0399,73.8036,73.8225,18422.0
2021-11-30 11:55:00,78.11,78.28,78.06,78.27,15950.0,73.8508,74.0116,73.8036,74.0021,15950.0
2021-11-30 12:00:00,78.26,78.31,78.07,78.27,18898.0,73.9927,74.0399,73.813,74.0021,18898.0
2021-11-30 12:05:00,78.29,78.36,78.2,78.24,15603.0,74.021,74.0872,73.9359,73.9737,15603.0
2021-11-30 12:10:00,78.27,78.37,78.16,78.23,23079.0,74.0021,74.0967,73.8981,73.9643,23079.0
2021-11-30 12:15:00,78.17,78.39,78.17,78.39,14209.0,73.9076,74.1156,73.9076,74.1156,14209.0
2021-11-30 12:20:00,78.41,78.42,78.29,78.41,6425.0,74.1345,74.1439,74.021,74.1345,6425.0
2021-11-30 12:25:00,78.41,78.44,78.35,78.37,11987.0,74.1345,74.1628,74.0777,74.0967,11987.0
2021-11-30 12:30:00,78.37,78.43,78.29,78.38,15697.0,74.0967,74.1534,74.021,74.1061,15697.0
2021-11-30 12:35:00,78.36,78.52,78.36,78.51,75375.0,74.0872,74.2385,74.0872,74.229,75375.0
2021-11-30 12:40:00,78.52,78.62,78.5,78.62,17841.0,74.2385,74.333,74.2196,74.333,17841.0
2021-11-30 12:45:00,78.61,78.63,78.5,78.51,14507.0,74.3236,74.3425,74.2196,74.229,14507.0
2021-11-30 12:50:00,78.52,78.61,78.52,78.59,15645.0,74.2385,74.3236,74.2385,74.3047,15645.0
2021-11-30 12:55:00,78.59,78.62,78.43,78.48,24078.0,74.3047,74.333,74.1534,74.2007,24078.0
2021-11-30 13:00:00,78.49,78.58,78.49,78.49,12519.0,74.2101,74.2952,74.2101,74.2101,12519.0
2021-11-30 13:05:00,78.46,78.53,78.44,78.48,14131.0,74.1817,74.2479,74.1628,74.2007,14131.0
2021-11-30 13:10:00,78.47,78.55,78.46,78.5,11770.0,74.1912,74.2668,74.1817,74.2196,11770.0
2021-11-30 13:15:00,78.5,78.61,78.48,78.5,13803.0,74.2196,74.3236,74.2007,74.2196,13803.0
2021-11-30 13:20:00,78.49,78.58,78.44,78.58,9589.0,74.2101,74.2952,74.1628,74.2952,9589.0
2021-11-30 13:25:00,78.58,78.67,78.54,78.64,8950.0,74.2952,74.3803,74.2574,74.3519,8950.0
2021-11-30 13:30:00,78.63,78.72,78.61,78.67,12824.0,74.3425,74.4276,74.3236,74.3803,12824.0
2021-11-30 13:35:00,78.66,78.84,78.66,78.78,14249.0,74.3708,74.541,74.3708,74.4843,14249.0
2021-11-30 13:40:00,78.77,78.78,78.67,78.71,20040.0,74.4748,74.4843,74.3803,74.4181,20040.0
2021-11-30 13:45:00,78.71,78.74,78.68,78.68,12268.0,74.4181,74.4465,74.3898,74.3898,12268.0
2021-11-30 13:50:00,78.69,78.78,78.69,78.78,6285.0,74.3992,74.4843,74.3992,74.4843,6285.0
2021-11-30 13:55:00,78.79,78.93,78.78,78.93,11265.0,74.4938,74.6261,74.4843,74.6261,11265.0
2021-11-30 14:00:00,78.9,78.94,78.88,78.89,13463.0,74.5978,74.6356,74.5788,74.5883,13463.0
2021-11-30 14:05:00,78.89,78.99,78.84,78.97,14852.0,74.5883,74.6828,74.541,74.6639,14852.0
2021-11-30 14:10:00,78.97,79.01,78.95,79.01,12803.0,74.6639,74.7018,74.645,74.7018,12803.0
2021-11-30 14:15:00,79.02,79.06,78.97,79.01,16023.0,74.7112,74.749,74.6639,74.7018,16023.0
2021-11-30 14:20:00,78.99,79.01,78.93,78.93,10060.0,74.6828,74.7018,74.6261,74.6261,10060.0
2021-11-30 14:25:00,78.95,79.03,78.85,78.86,15962.0,74.645,74.7207,74.5505,74.5599,15962.0
2021-11-30 14:30:00,78.84,78.92,78.78,78.9,13179.0,74.541,74.6167,74.4843,74.5978,13179.0
2021-11-30 14:35:00,78.9,78.92,78.84,78.85,11184.0,74.5978,74.6167,74.541,74.5505,11184.0
2021-11-30 14:40:00,78.85,78.91,78.78,78.81,11995.0,74.5505,74.6072,74.4843,74.5127,11995.0
2021-11-30 14:45:00,78.83,78.83,78.7,78.7,11116.0,74.5316,74.5316,74.4087,74.4087,11116.0
2021-11-30 14:50:00,78.7,78.72,78.6,78.65,21221.0,74.4087,74.4276,74.3141,74.3614,21221.0
2021-11-30 14:55:00,78.65,78.66,78.58,78.61,12915.0,74.3614,74.3708,74.2952,74.3236,12915.0
2021-11-30 15:00:00,78.61,78.7,78.6,78.65,19731.0,74.3236,74.4087,74.3141,74.3614,19731.0
2021-11-30 15:05:00,78.65,78.68,78.43,78.43,15720.0,74.3614,74.3898,74.1534,74.1534,15720.0
2021-11-30 15:10:00,78.42,78.45,78.33,78.35,19789.0,74.1439,74.1723,74.0588,74.0777,19789.0
2021-11-30 15:15:00,78.35,78.44,78.35,78.44,14339.0,74.0777,74.1628,74.0777,74.1628,14339.0
2021-11-30 15:20:00,78.43,78.53,78.41,78.41,20829.0,74.1534,74.2479,74.1345,74.1345,20829.0
2021-11-30 15:25:00,78.4,78.44,78.27,78.28,29129.0,74.125,74.1628,74.0021,74.0116,29129.0
2021-11-30 15:30:00,78.26,78.47,78.25,78.41,31537.0,73.9927,74.1912,73.9832,74.1345,31537.0
2021-11-30 15:35:00,78.39,78.43,78.33,78.39,29758.0,74.1156,74.1534,74.0588,74.1156,29758.0
2021-11-30 15:40:00,78.38,78.48,78.37,78.45,37608.0,74.1061,74.2007,74.0967,74.1723,37608.0
2021-11-30 15:45:00,78.44,78.53,78.31,78.32,44872.0,74.1628,74.2479,74.0399,74.0494,44872.0
2021-11-30 15:50:00,78.31,78.31,77.47,77.95,254165.0,74.0399,74.0399,73.2457,73.6996,254165.0
2021-11-30 15:55:00,77.95,78.18,77.85,78.01,336671.0,73.6996,73.917,73.605,73.7563,336671.0
2021-12-01 09:30:00,79.0,79.34,78.12,78.34,83603.0,74.6923,75.0138,73.8603,74.0683,83603.0
2021-12-01 09:35:00,78.24,78.41,77.67,78.01,30429.0,73.9737,74.1345,73.4348,73.7563,30429.0
2021-12-01 09:40:00,77.97,78.36,77.92,78.31,28395.0,73.7185,74.0872,73.6712,74.0399,28395.0
2021-12-01 09:45:00,78.26,78.47,78.21,78.31,20572.0,73.9927,74.1912,73.9454,74.0399,20572.0
2021-12-01 09:50:00,78.29,78.41,78.21,78.3,12030.0,74.021,74.1345,73.9454,74.0305,12030.0
2021-12-01 09:55:00,78.32,78.66,78.32,78.51,24261.0,74.0494,74.3708,74.0494,74.229,24261.0
2021-12-01 10:00:00,78.56,78.97,78.56,78.89,20495.0,74.2763,74.6639,74.2763,74.5883,20495.0
2021-12-01 10:05:00,78.92,79.1,78.9,79.09,12774.0,74.6167,74.7869,74.5978,74.7774,12774.0
2021-12-01 10:10:00,79.11,79.12,78.81,78.9,9086.0,74.7963,74.8058,74.5127,74.5978,9086.0
2021-12-01 10:15:00,78.89,79.12,78.89,79.12,12246.0,74.5883,74.8058,74.5883,74.8058,12246.0
2021-12-01 10:20:00,79.12,79.15,79.01,79.06,10841.0,74.8058,74.8341,74.7018,74.749,10841.0
2021-12-01 10:25:00,79.04,79.08,78.77,78.77,9595.0,74.7301,74.7679,74.4748,74.4748,9595.0
2021-12-01 10:30:00,78.78,78.94,78.78,78.81,11076.0,74.4843,74.6356,74.4843,74.5127,11076.0
2021-12-01 10:35:00,78.83,78.88,78.72,78.72,11492.0,74.5316,74.5788,74.4276,74.4276,11492.0
2021-12-01 10:40:00,78.7,78.86,78.61,78.86,12296.0,74.4087,74.5599,74.3236,74.5599,12296.0
2021-12-01 10:45:00,78.85,78.94,78.83,78.93,20688.0,74.5505,74.6356,74.5316,74.6261,20688.0
2021-12-01 10:50:00,78.91,78.96,78.9,78.92,26101.0,74.6072,74.6545,74.5978,74.6167,26101.0
2021-12-01 10:55:00,78.91,78.93,78.84,78.92,27024.0,74.6072,74.6261,74.541,74.6167,27024.0
2021-12-01 11:00:00,78.92,78.94,78.84,78.94,8891.0,74.6167,74.6356,74.541,74.6356,8891.0
2021-12-01 11:05:00,78.95,79.08,78.93,79.05,12707.0,74.645,74.7679,74.6261,74.7396,12707.0
2021-12-01 11:10:00,79.05,79.31,79.05,79.31,8848.0,74.7396,74.9854,74.7396,74.9854,8848.0
2021-12-01 11:15:00,79.29,79.38,79.24,79.35,9718.0,74.9665,75.0516,74.9192,75.0232,9718.0
2021-12-01 11:20:00,79.35,79.43,79.35,79.4,13823.0,75.0232,75.0989,75.0232,75.0705,13823.0
2021-12-01 11:25:00,79.41,79.44,79.36,79.38,10901.0,75.0799,75.1083,75.0327,75.0516,10901.0
2021-12-01 11:30:00,79.4,79.43,79.26,79.34,11173.0,75.0705,75.0989,74.9381,75.0138,11173.0
2021-12-01 11:35:00,79.34,79.35,79.3,79.32,8917.0,75.0138,75.0232,74.9759,74.9949,8917.0
2021-12-01 11:40:00,79.33,79.37,79.22,79.22,6334.0,75.0043,75.0421,74.9003,74.9003,6334.0
2021-12-01 11:45:00,79.23,79.29,79.15,79.25,12923.0,74.9098,74.9665,74.8341,74.9287,12923.0
2021-12-01 11:50:00,79.2,79.23,79.11,79.16,9456.0,74.8814,74.9098,74.7963,74.8436,9456.0
2021-12-01 11:55:00,79.16,79.16,78.99,79.04,12398.0,74.8436,74.8436,74.6828,74.7301,12398.0
2021-12-01 12:00:00,79.07,79.09,78.99,79.09,14908.0,74.7585,74.7774,74.6828,74.7774,14908.0
2021-12-01 12:05:00,79.06,79.12,78.98,79.06,14965.0,74.749,74.8058,74.6734,74.749,14965.0
2021-12-01 12:10:00,79.07,79.2,79.06,79.2,10300.0,74.7585,74.8814,74.749,74.8814,10300.0
2021-12-01 12:15:00,79.19,79.31,79.18,79.27,10606.0,74.8719,74.9854,74.8625,74.9476,10606.0
2021-12-01 12:20:00,79.28,79.36,79.22,79.28,19494.0,74.957,75.0327,74.9003,74.957,19494.0
2021-12-01 12:25:00,79.28,79.31,79.1,79.13,15989.0,74.957,74.9854,74.7869,74.8152,15989.0
2021-12-01 12:30:00,79.13,79.21,79.01,79.1,17152.0,74.8152,74.8909,74.7018,74.7869,17152.0
2021-12-01 12:35:00,79.08,79.08,78.9,79.02,12653.0,74.7679,74.7679,74.5978,74.7112,12653.0
2021-12-01 12:40:00,79.05,79.05,78.95,78.95,10555.0,74.7396,74.7396,74.645,74.645,10555.0
2021-12-01 12:45:00,78.94,78.98,78.88,78.88,13185.0,74.6356,74.6734,74.5788,74.5788,13185.0
2021-12-01 12:50:00,78.86,78.86,78.68,78.68,14982.0,74.5599,74.5599,74.3898,74.3898,14982.0
2021-12-01 12:55:00,78.67,78.69,78.49,78.52,16435.0,74.3803,74.3992,74.2101,74.2385,16435.0
2021-12-01 13:00:00,78.53,78.67,78.51,78.57,13508.0,74.2479,74.3803,74.229,74.2858,13508.0
2021-12-01 13:05:00,78.59,78.61,78.45,78.56,19507.0,74.3047,74.3236,74.1723,74.2763,19507.0
2021-12-01 13:10:00,78.56,78.59,78.47,78.59,12914.0,74.2763,74.3047,74.1912,74.3047,12914.0
2021-12-01 13:15:00,78.57,78.64,78.42,78.42,18202.0,74.2858,74.3519,74.1439,74.1439,18202.0
2021-12-01 13:20:00,78.44,78.63,78.43,78.63,9257.0,74.1628,74.3425,74.1534,74.3425,9257.0
2021-12-01 13:25:00,78.62,78.72,78.6,78.68,10588.0,74.333,74.4276,74.3141,74.3898,10588.0
2021-12-01 13:30:00,78.7,78.76,78.6,78.68,19231.0,74.4087,74.4654,74.3141,74.3898,19231.0
2021-12-01 13:35:00,78.67,78.72,78.65,78.67,6100.0,74.3803,74.4276,74.3614,74.3803,6100.0
2021-12-01 13:40:00,78.67,78.69,78.34,78.43,23616.0,74.3803,74.3992,74.0683,74.1534,23616.0
2021-12-01 13:45:00,78.41,78.41,78.12,78.15,9788.0,74.1345,74.1345,73.8603,73.8887,9788.0
2021-12-01 13:50:00,78.16,78.37,78.16,78.37,11738.0,73.8981,74.0967,73.8981,74.0967,11738.0
2021-12-01 13:55:00,78.38,78.44,78.36,78.41,11627.0,74.1061,74.1628,74.0872,74.1345,11627.0
2021-12-01 14:00:00,78.38,78.44,78.3,78.32,13432.0,74.1061,74.1628,74.0305,74.0494,13432.0
2021-12-01 14:05:00,78.34,78.41,78.27,78.27,13332.0,74.0683,74.1345,74.0021,74.0021,13332.0
2021-12-01 14:10:00,78.25,78.25,78.1,78.18,17265.0,73.9832,73.9832,73.8414,73.917,17265.0
2021-12-01 14:15:00,78.18,78.26,78.04,78.07,9133.0,73.917,73.9927,73.7847,73.813,9133.0
2021-12-01 14:20:00,78.08,78.28,78.08,78.25,12144.0,73.8225,74.0116,73.8225,73.9832,12144.0
2021-12-01 14:25:00,78.25,78.34,78.23,78.31,10259.0,73.9832,74.0683,73.9643,74.0399,10259.0
2021-12-01 14:30:00,78.32,78.4,78.28,78.31,13331.0,74.0494,74.125,74.0116,74.0399,13331.0
2021-12-01 14:35:00,78.29,78.4,78.24,78.37,12089.0,74.021,74.125,73.9737,74.0967,12089.0
2021-12-01 14:40:00,78.35,78.37,78.24,78.27,11766.0,74.0777,74.0967,73.9737,74.0021,11766.0
2021-12-01 14:45:00,78.27,78.38,78.24,78.32,10908.0,74.0021,74.1061,73.9737,74.0494,10908.0
2021-12-01 14:50:00,78.32,78.39,78.12,78.12,14981.0,74.0494,74.1156,73.8603,73.8603,14981.0
2021-12-01 14:55:00,78.11,78.21,78.05,78.08,16561.0,73.8508,73.9454,73.7941,73.8225,16561.0
2021-12-01 15:00:00,78.09,78.13,77.9,77.91,25079.0,73.8319,73.8697,73.6523,73.6617,25079.0
2021-12-01 15:05:00,77.91,78.0,77.87,77.9,22764.0,73.6617,73.7468,73.6239,73.6523,22764.0
2021-12-01 15:10:00,77.89,78.0,77.87,77.98,23891.0,73.6428,73.7468,73.6239,73.7279,23891.0
2021-12-01 15:15:00,77.97,77.97,77.79,77.84,25290.0,73.7185,73.7185,73.5483,73.5956,25290.0
2021-12-01 15:20:00,77.86,77.86,77.51,77.54,26254.0,73.6145,73.6145,73.2836,73.3119,26254.0
2021-12-01 15:25:00,77.53,77.59,77.45,77.5,28462.0,73.3025,73.3592,73.2268,73.2741,28462.0
2021-12-01 15:30:00,77.49,77.52,77.33,77.48,49317.0,73.2646,73.293,73.1134,73.2552,49317.0
2021-12-01 15:35:00,77.46,77.67,77.41,77.64,48038.0,73.2363,73.4348,73.189,73.4065,48038.0
2021-12-01 15:40:00,77.62,77.77,77.57,77.71,36969.0,73.3876,73.5294,73.3403,73.4726,36969.0
2021-12-01 15:45:00,77.7,77.74,77.5,77.52,71894.0,73.4632,73.501,73.2741,73.293,71894.0
2021-12-01 15:50:00,77.51,77.51,77.2,77.2,145423.0,73.2836,73.2836,72.9905,72.9905,145423.0
2021-12-01 15:55:00,77.19,77.2,76.79,76.85,218910.0,72.981,72.9905,72.6028,72.6595,218910.0
2021-12-02 09:30:00,77.47,77.63,76.94,76.98,48072.0,73.2457,73.397,72.7446,72.7825,48072.0
2021-12-02 09:35:00,76.93,77.48,76.89,77.4,16671.0,72.7352,73.2552,72.6974,73.1795,16671.0
2021-12-02 09:40:00,77.43,77.49,77.29,77.42,10466.0,73.2079,73.2646,73.0755,73.1985,10466.0
2021-12-02 09:45:00,77.35,77.68,77.28,77.62,13034.0,73.1323,73.4443,73.0661,73.3876,13034.0
2021-12-02 09:50:00,77.54,77.9,77.5,77.86,16959.0,73.3119,73.6523,73.2741,73.6145,16959.0
2021-12-02 09:55:00,77.83,77.85,77.67,77.77,15064.0,73.5861,73.605,73.4348,73.5294,15064.0
2021-12-02 10:00:00,77.8,78.03,77.58,77.97,21767.0,73.5577,73.7752,73.3497,73.7185,21767.0
2021-12-02 10:05:00,77.97,77.97,77.85,77.87,18128.0,73.7185,73.7185,73.605,73.6239,18128.0
2021-12-02 10:10:00,77.9,78.04,77.81,78.02,14223.0,73.6523,73.7847,73.5672,73.7657,14223.0
2021-12-02 10:15:00,78.03,78.03,77.84,77.87,12970.0,73.7752,73.7752,73.5956,73.6239,12970.0
2021-12-02 10:20:00,77.86,78.01,77.84,77.97,15633.0,73.6145,73.7563,73.5956,73.7185,15633.0
2021-12-02 10:25:00,77.94,78.1,77.88,77.99,9280.0,73.6901,73.8414,73.6334,73.7374,9280.0
2021-12-02 10:30:00,78.01,78.11,77.65,77.65,12480.0,73.7563,73.8508,73.4159,73.4159,12480.0
2021-12-02 10:35:00,77.68,77.74,77.53,77.59,14915.0,73.4443,73.501,73.3025,73.3592,14915.0
2021-12-02 10:40:00,77.59,77.73,77.51,77.52,9167.0,73.3592,73.4916,73.2836,73.293,9167.0
2021-12-02 10:45:00,77.49,77.84,77.44,77.82,10232.0,73.2646,73.5956,73.2174,73.5766,10232.0
2021-12-02 10:50:00,77.86,77.9,77.56,77.6,10905.0,73.6145,73.6523,73.3308,73.3686,10905.0
2021-12-02 10:55:00,77.62,78.01,77.55,78.0,10519.0,73.3876,73.7563,73.3214,73.7468,10519.0
2021-12-02 11:00:00,77.97,78.03,77.79,77.95,15034.0,73.7185,73.7752,73.5483,73.6996,15034.0
2021-12-02 11:05:00,78.03,78.26,78.03,78.26,8190.0,73.7752,73.9927,73.7752,73.9927,8190.0
2021-12-02 11:10:00,78.23,78.34,78.18,78.26,11188.0,73.9643,74.0683,73.917,73.9927,11188.0
2021-12-02 11:15:00,78.25,78.36,78.24,78.32,9828.0,73.9832,74.0872,73.9737,74.0494,9828.0
2021-12-02 11:20:00,78.35,78.41,78.31,78.38,15475.0,74.0777,74.1345,74.0399,74.1061,15475.0
2021-12-02 11:25:00,78.39,78.48,78.35,78.44,14874.0,74.1156,74.2007,74.0777,74.1628,14874.0
2021-12-02 11:30:00,78.47,78.53,78.14,78.31,17393.0,74.1912,74.2479,73.8792,74.0399,17393.0
2021-12-02 11:35:00,78.28,78.48,78.25,78.42,14903.0,74.0116,74.2007,73.9832,74.1439,14903.0
2021-12-02 11:40:00,78.42,78.56,78.37,78.37,15709.0,74.1439,74.2763,74.0967,74.0967,15709.0
2021-12-02 11:45:00,78.33,78.62,78.26,78.56,15395.0,74.0588,74.333,73.9927,74.2763,15395.0
2021-12-02 11:50:00,78.57,78.58,78.51,78.54,13319.0,74.2858,74.2952,74.229,74.2574,13319.0
2021-12-02 11:55:00,78.54,78.69,78.43,78.65,22805.0,74.2574,74.3992,74.1534,74.3614,22805.0
2021-12-02 12:00:00,78.66,78.75,78.56,78.72,11052.0,74.3708,74.4559,74.2763,74.4276,11052.0
2021-12-02 12:05:00,78.73,78.93,78.68,78.91,19691.0,74.437,74.6261,74.3898,74.6072,19691.0
2021-12-02 12:10:00,78.91,78.96,78.84,78.85,13726.0,74.6072,74.6545,74.541,74.5505,13726.0
2021-12-02 12:15:00,78.88,79.0,78.78,78.97,34752.0,74.5788,74.6923,74.4843,74.6639,34752.0
2021-12-02 12:20:00,79.0,79.05,78.95,79.01,17820.0,74.6923,74.7396,74.645,74.7018,17820.0
2021-12-02 12:25:00,79.02,79.06,78.96,79.06,7802.0,74.7112,74.749,74.6545,74.749,7802.0
2021-12-02 12:30:00,79.08,79.14,79.03,79.13,17992.0,74.7679,74.8247,74.7207,74.8152,17992.0
2021-12-02 12:35:00,79.13,79.23,79.05,79.21,23636.0,74.8152,74.9098,74.7396,74.8909,23636.0
2021-12-02 12:40:00,79.18,79.25,79.06,79.06,23971.0,74.8625,74.9287,74.749,74.749,23971.0
2021-12-02 12:45:00,79.07,79.3,79.07,79.3,19208.0,74.7585,74.9759,74.7585,74.9759,19208.0
2021-12-02 12:50:00,79.28,79.3,79.07,79.09,15261.0,74.957,74.9759,74.7585,74.7774,15261.0
2021-12-02 12:55:00,79.08,79.21,79.06,79.1,18597.0,74.7679,74.8909,74.749,74.7869,18597.0
2021-12-02 13:00:00,79.09,79.24,78.92,79.21,19558.0,74.7774,74.9192,74.6167,74.8909,19558.0
2021-12-02 13:05:00,79.23,79.28,79.05,79.18,46179.0,74.9098,74.957,74.7396,74.8625,46179.0
2021-12-02 13:10:00,79.18,79.33,79.12,79.33,21185.0,74.8625,75.0043,74.8058,75.0043,21185.0
2021-12-02 13:15:00,79.34,79.38,79.28,79.38,10817.0,75.0138,75.0516,74.957,75.0516,10817.0
2021-12-02 13:20:00,79.4,79.42,79.24,79.24,20554.0,75.0705,75.0894,74.9192,74.9192,20554.0
2021-12-02 13:25:00,79.26,79.29,79.07,79.12,30229.0,74.9381,74.9665,74.7585,74.8058,30229.0
2021-12-02 13:30:00,79.11,79.35,79.06,79.35,38314.0,74.7963,75.0232,74.749,75.0232,38314.0
2021-12-02 13:35:00,79.36,79.39,79.28,79.38,9609.0,75.0327,75.061,74.957,75.0516,9609.0
2021-12-02 13:40:00,79.42,79.42,79.28,79.31,18105.0,75.0894,75.0894,74.957,74.9854,18105.0
2021-12-02 13:45:00,79.29,79.29,79.16,79.2,7514.0,74.9665,74.9665,74.8436,74.8814,7514.0
2021-12-02 13:50:00,79.17,79.35,79.13,79.34,10763.0,74.853,75.0232,74.8152,75.0138,10763.0
2021-12-02 13:55:00,79.36,79.48,79.36,79.45,10921.0,75.0327,75.1461,75.0327,75.1178,10921.0
2021-12-02 14:00:00,79.44,79.48,79.35,79.41,13483.0,75.1083,75.1461,75.0232,75.0799,13483.0
2021-12-02 14:05:00,79.42,79.49,79.35,79.45,12148.0,75.0894,75.1556,75.0232,75.1178,12148.0
2021-12-02 14:10:00,79.45,79.48,79.36,79.37,7707.0,75.1178,75.1461,75.0327,75.0421,7707.0
2021-12-02 14:15:00,79.38,79.47,79.36,79.46,10479.0,75.0516,75.1367,75.0327,75.1272,10479.0
2021-12-02 14:20:00,79.46,79.5,79.41,79.41,9934.0,75.1272,75.165,75.0799,75.0799,9934.0
2021-12-02 14:25:00,79.43,79.66,79.38,79.66,23736.0,75.0989,75.3163,75.0516,75.3163,23736.0
2021-12-02 14:30:00,79.64,79.68,79.56,79.6,22148.0,75.2974,75.3352,75.2218,75.2596,22148.0
2021-12-02 14:35:00,79.61,79.63,79.51,79.58,12510.0,75.269,75.288,75.1745,75.2407,12510.0
2021-12-02 14:40:00,79.59,79.62,79.53,79.59,21451.0,75.2501,75.2785,75.1934,75.2501,21451.0
2021-12-02 14:45:00,79.59,79.62,79.5,79.52,11038.0,75.2501,75.2785,75.165,75.184,11038.0
2021-12-02 14:50:00,79.53,79.58,79.44,79.52,23334.0,75.1934,75.2407,75.1083,75.184,23334.0
2021-12-02 14:55:00,79.54,79.64,79.52,79.56,12324.0,75.2029,75.2974,75.184,75.2218,12324.0
2021-12-02 15:00:00,79.57,79.66,79.54,79.59,9629.0,75.2312,75.3163,75.2029,75.2501,9629.0
2021-12-02 15:05:00,79.59,79.65,79.56,79.6,14219.0,75.2501,75.3069,75.2218,75.2596,14219.0
2021-12-02 15:10:00,79.6,79.6,79.48,79.54,15495.0,75.2596,75.2596,75.1461,75.2029,15495.0
2021-12-02 15:15:00,79.56,79.58,79.44,79.46,18113.0,75.2218,75.2407,75.1083,75.1272,18113.0
2021-12-02 15:20:00,79.43,79.48,79.39,79.45,15676.0,75.0989,75.1461,75.061,75.1178,15676.0
2021-12-02 15:25:00,79.46,79.56,79.45,79.51,22349.0,75.1272,75.2218,75.1178,75.1745,22349.0
2021-12-02 15:30:00,79.52,79.65,79.52,79.55,39298.0,75.184,75.3069,75.184,75.2123,39298.0
2021-12-02 15:35:00,79.54,79.58,79.49,79.55,29264.0,75.2029,75.2407,75.1556,75.2123,29264.0
2021-12-02 15:40:00,79.55,79.67,79.55,79.64,41166.0,75.2123,75.3258,75.2123,75.2974,41166.0
2021-12-02 15:45:00,79.65,79.72,79.52,79.69,45283.0,75.3069,75.373,75.184,75.3447,45283.0
2021-12-02 15:50:00,79.7,79.7,79.28,79.52,129298.0,75.3541,75.3541,74.957,75.184,129298.0
2021-12-02 15:55:00,79.5,79.5,79.27,79.43,198912.0,75.165,75.165,74.9476,75.0989,198912.0
2021-12-03 09:30:00,79.88,80.02,79.82,79.89,43181.0,75.5243,75.6567,75.4676,75.5338,43181.0
2021-12-03 09:35:00,79.92,79.92,79.33,79.34,15224.0,75.5621,75.5621,75.0043,75.0138,15224.0
2021-12-03 09:40:00,79.38,79.71,79.35,79.52,21305.0,75.0516,75.3636,75.0232,75.184,21305.0
2021-12-03 09:45:00,79.59,79.79,79.51,79.56,11136.0,75.2501,75.4392,75.1745,75.2218,11136.0
2021-12-03 09:50:00,79.56,79.56,79.37,79.41,24232.0,75.2218,75.2218,75.0421,75.0799,24232.0
2021-12-03 09:55:00,79.36,79.55,79.36,79.41,6093.0,75.0327,75.2123,75.0327,75.0799,6093.0
2021-12-03 10:00:00,79.38,79.5,79.02,79.04,14988.0,75.0516,75.165,74.7112,74.7301,14988.0
2021-12-03 10:05:00,79.09,79.2,78.78,78.78,25146.0,74.7774,74.8814,74.4843,74.4843,25146.0
2021-12-03 10:10:00,78.78,78.92,78.69,78.69,15258.0,74.4843,74.6167,74.3992,74.3992,15258.0
2021-12-03 10:15:00,78.69,78.87,78.69,78.71,27426.0,74.3992,74.5694,74.3992,74.4181,27426.0
2021-12-03 10:20:00,78.69,78.77,78.63,78.77,12252.0,74.3992,74.4748,74.3425,74.4748,12252.0
2021-12-03 10:25:00,78.76,78.84,78.62,78.8,20244.0,74.4654,74.541,74.333,74.5032,20244.0
2021-12-03 10:30:00,78.78,78.78,78.38,78.38,22212.0,74.4843,74.4843,74.1061,74.1061,22212.0
2021-12-03 10:35:00,78.36,78.5,78.3,78.41,43318.0,74.0872,74.2196,74.0305,74.1345,43318.0
2021-12-03 10:40:00,78.41,78.43,78.19,78.19,12358.0,74.1345,74.1534,73.9265,73.9265,12358.0
2021-12-03 10:45:00,78.19,78.19,77.94,78.04,9628.0,73.9265,73.9265,73.6901,73.7847,9628.0
2021-12-03 10:50:00,78.07,78.08,77.94,78.01,7244.0,73.813,73.8225,73.6901,73.7563,7244.0
2021-12-03 10:55:00,77.93,78.17,77.93,78.03,10057.0,73.6806,73.9076,73.6806,73.7752,10057.0
2021-12-03 11:00:00,78.03,78.18,77.98,78.18,9419.0,73.7752,73.917,73.7279,73.917,9419.0
2021-12-03 11:05:00,78.09,78.09,77.78,77.88,17110.0,73.8319,73.8319,73.5388,73.6334,17110.0
2021-12-03 11:10:00,77.95,78.16,77.88,78.13,12771.0,73.6996,73.8981,73.6334,73.8697,12771.0
2021-12-03 11:15:00,78.13,78.19,77.98,78.08,16581.0,73.8697,73.9265,73.7279,73.8225,16581.0
2021-12-03 11:20:00,78.05,78.41,78.03,78.29,13884.0,73.7941,74.1345,73.7752,74.021,13884.0
2021-12-03 11:25:00,78.3,78.42,78.3,78.33,10550.0,74.0305,74.1439,74.0305,74.0588,10550.0
2021-12-03 11:30:00,78.31,78.35,78.22,78.31,7659.0,74.0399,74.0777,73.9548,74.0399,7659.0
2021-12-03 11:35:00,78.32,78.36,78.17,78.29,13739.0,74.0494,74.0872,73.9076,74.021,13739.0
2021-12-03 11:40:00,78.28,78.36,78.06,78.08,6057.0,74.0116,74.0872,73.8036,73.8225,6057.0
2021-12-03 11:45:00,78.08,78.26,78.07,78.17,15057.0,73.8225,73.9927,73.813,73.9076,15057.0
2021-12-03 11:50:00,78.16,78.24,78.03,78.14,8601.0,73.8981,73.9737,73.7752,73.8792,8601.0
2021-12-03 11:55:00,78.15,78.17,78.07,78.12,12962.0,73.8887,73.9076,73.813,73.8603,12962.0
2021-12-03 12:00:00,78.14,78.14,78.03,78.04,6031.0,73.8792,73.8792,73.7752,73.7847,6031.0
2021-12-03 12:05:00,78.06,78.25,78.03,78.2,6228.0,73.8036,73.9832,73.7752,73.9359,6228.0
2021-12-03 12:10:00,78.18,78.26,78.15,78.16,4913.0,73.917,73.9927,73.8887,73.8981,4913.0
2021-12-03 12:15:00,78.16,78.32,78.14,78.31,5087.0,73.8981,74.0494,73.8792,74.0399,5087.0
2021-12-03 12:20:00,78.3,78.48,78.26,78.47,3457.0,74.0305,74.2007,73.9927,74.1912,3457.0
2021-12-03 12:25:00,78.47,78.51,78.42,78.46,5999.0,74.1912,74.229,74.1439,74.1817,5999.0
2021-12-03 12:30:00,78.48,78.5,78.28,78.35,14984.0,74.2007,74.2196,74.0116,74.0777,14984.0
2021-12-03 12:35:00,78.36,78.66,78.36,78.62,5198.0,74.0872,74.3708,74.0872,74.333,5198.0
2021-12-03 12:40:00,78.61,78.62,78.48,78.5,13249.0,74.3236,74.333,74.2007,74.2196,13249.0
2021-12-03 12:45:00,78.51,78.51,78.36,78.43,5245.0,74.229,74.229,74.0872,74.1534,5245.0
2021-12-03 12:50:00,78.42,78.44,78.32,78.36,10776.0,74.1439,74.1628,74.0494,74.0872,10776.0
2021-12-03 12:55:00,78.37,78.37,78.27,78.35,11976.0,74.0967,74.0967,74.0021,74.0777,11976.0
2021-12-03 13:00:00,78.35,78.35,78.24,78.26,9923.0,74.0777,74.0777,73.9737,73.9927,9923.0
2021-12-03 13:05:00,78.26,78.44,78.24,78.43,7010.0,73.9927,74.1628,73.9737,74.1534,7010.0
2021-12-03 13:10:00,78.46,78.47,78.29,78.33,12525.0,74.1817,74.1912,74.021,74.0588,12525.0
2021-12-03 13:15:00,78.36,78.51,78.35,78.49,8792.0,74.0872,74.229,74.0777,74.2101,8792.0
2021-12-03 13:20:00,78.47,78.53,78.46,78.51,14264.0,74.1912,74.2479,74.1817,74.229,14264.0
2021-12-03 13:25:00,78.52,78.61,78.49,78.51,26865.0,74.2385,74.3236,74.2101,74.229,26865.0
2021-12-03 13:30:00,78.5,78.53,78.43,78.47,46176.0,74.2196,74.2479,74.1534,74.1912,46176.0
2021-12-03 13:35:00,78.48,78.48,78.26,78.28,6748.0,74.2007,74.2007,73.9927,74.0116,6748.0
2021-12-03 13:40:00,78.31,78.37,78.17,78.22,4907.0,74.0399,74.0967,73.9076,73.9548,4907.0
2021-12-03 13:45:00,78.25,78.26,78.05,78.09,6498.0,73.9832,73.9927,73.7941,73.8319,6498.0
2021-12-03 13:50:00,78.08,78.17,78.06,78.1,16745.0,73.8225,73.9076,73.8036,73.8414,16745.0
2021-12-03 13:55:00,78.1,78.13,78.01,78.01,10010.0,73.8414,73.8697,73.7563,73.7563,10010.0
2021-12-03 14:00:00,78.03,78.08,77.91,78.08,14241.0,73.7752,73.8225,73.6617,73.8225,14241.0
2021-12-03 14:05:00,78.1,78.13,78.03,78.08,16184.0,73.8414,73.8697,73.7752,73.8225,16184.0
2021-12-03 14:10:00,78.08,78.21,78.05,78.14,6721.0,73.8225,73.9454,73.7941,73.8792,6721.0
2021-12-03 14:15:00,78.11,78.15,78.0,78.01,8924.0,73.8508,73.8887,73.7468,73.7563,8924.0
2021-12-03 14:20:00,78.03,78.28,77.93,78.25,9289.0,73.7752,74.0116,73.6806,73.9832,9289.0
2021-12-03 14:25:00,78.3,78.3,78.15,78.21,8275.0,74.0305,74.0305,73.8887,73.9454,8275.0
2021-12-03 14:30:00,78.23,78.27,78.11,78.12,6101.0,73.9643,74.0021,73.8508,73.8603,6101.0
2021-12-03 14:35:00,78.13,78.15,77.95,78.02,6776.0,73.8697,73.8887,73.6996,73.7657,6776.0
2021-12-03 14:40:00,78.03,78.2,78.02,78.16,7040.0,73.7752,73.9359,73.7657,73.8981,7040.0
2021-12-03 14:45:00,78.18,78.22,78.08,78.09,6270.0,73.917,73.9548,73.8225,73.8319,6270.0
2021-12-03 14:50:00,78.07,78.12,78.0,78.0,13669.0,73.813,73.8603,73.7468,73.7468,13669.0
2021-12-03 14:55:00,77.98,78.09,77.95,78.0,13317.0,73.7279,73.8319,73.6996,73.7468,13317.0
2021-12-03 15:00:00,78.02,78.03,77.86,78.01,18670.0,73.7657,73.7752,73.6145,73.7563,18670.0
2021-12-03 15:05:00,78.01,78.08,77.81,77.83,21120.0,73.7563,73.8225,73.5672,73.5861,21120.0
2021-12-03 15:10:00,77.84,78.04,77.84,78.04,31123.0,73.5956,73.7847,73.5956,73.7847,31123.0
2021-12-03 15:15:00,78.04,78.08,77.99,78.02,34153.0,73.7847,73.8225,73.7374,73.7657,34153.0
2021-12-03 15:20:00,78.02,78.26,78.02,78.22,23127.0,73.7657,73.9927,73.7657,73.9548,23127.0
2021-12-03 15:25:00,78.23,78.38,78.22,78.26,34366.0,73.9643,74.1061,73.9548,73.9927,34366.0
2021-12-03 15:30:00,78.26,78.47,78.24,78.45,32809.0,73.9927,74.1912,73.9737,74.1723,32809.0
2021-12-03 15:35:00,78.44,78.45,78.21,78.24,43794.0,74.1628,74.1723,73.9454,73.9737,43794.0
2021-12-03 15:40:00,78.24,78.3,78.14,78.27,37812.0,73.9737,74.0305,73.8792,74.0021,37812.0
2021-12-03 15:45:00,78.25,78.37,78.24,78.37,65319.0,73.9832,74.0967,73.9737,74.0967,65319.0
2021-12-03 15:50:00,78.37,78.54,78.27,78.41,115012.0,74.0967,74.2574,74.0021,74.1345,115012.0
2021-12-03 15:55:00,78.41,78.67,78.4,78.53,267704.0,74.1345,74.3803,74.125,74.2479,267704.0
2021-12-06 09:30:00,79.47,79.56,78.75,78.86,80873.0,75.1367,75.2218,74.4559,74.5599,80873.0
2021-12-06 09:35:00,78.86,78.99,78.51,78.99,27174.0,74.5599,74.6828,74.229,74.6828,27174.0
2021-12-06 09:40:00,78.98,79.45,78.95,79.3,19123.0,74.6734,75.1178,74.645,74.9759,19123.0
2021-12-06 09:45:00,79.25,79.4,79.18,79.27,13476.0,74.9287,75.0705,74.8625,74.9476,13476.0
2021-12-06 09:50:00,79.34,79.43,79.2,79.28,10939.0,75.0138,75.0989,74.8814,74.957,10939.0
2021-12-06 09:55:00,79.24,79.31,79.12,79.2,16674.0,74.9192,74.9854,74.8058,74.8814,16674.0
2021-12-06 10:00:00,79.23,79.24,78.9,78.9,12439.0,74.9098,74.9192,74.5978,74.5978,12439.0
2021-12-06 10:05:00,78.91,79.15,78.84,79.12,71584.0,74.6072,74.8341,74.541,74.8058,71584.0
2021-12-06 10:10:00,79.16,79.43,79.15,79.35,43988.0,74.8436,75.0989,74.8341,75.0232,43988.0
2021-12-06 10:15:00,79.35,79.64,79.29,79.56,50993.0,75.0232,75.2974,74.9665,75.2218,50993.0
2021-12-06 10:20:00,79.53,79.86,79.5,79.77,15701.0,75.1934,75.5054,75.165,75.4203,15701.0
2021-12-06 10:25:00,79.74,79.91,79.63,79.64,37195.0,75.392,75.5527,75.288,75.2974,37195.0
2021-12-06 10:30:00,79.64,79.68,79.49,79.66,19013.0,75.2974,75.3352,75.1556,75.3163,19013.0
2021-12-06 10:35:00,79.62,79.75,79.62,79.73,27594.0,75.2785,75.4014,75.2785,75.3825,27594.0
2021-12-06 10:40:00,79.69,79.69,79.46,79.46,14951.0,75.3447,75.3447,75.1272,75.1272,14951.0
2021-12-06 10:45:00,79.5,79.67,79.48,79.67,10015.0,75.165,75.3258,75.1461,75.3258,10015.0
2021-12-06 10:50:00,79.68,79.71,79.57,79.68,8486.0,75.3352,75.3636,75.2312,75.3352,8486.0
2021-12-06 10:55:00,79.68,79.85,79.68,79.84,15181.0,75.3352,75.496,75.3352,75.4865,15181.0
2021-12-06 11:00:00,79.86,79.86,79.66,79.68,59608.0,75.5054,75.5054,75.3163,75.3352,59608.0
2021-12-06 11:05:00,79.68,79.77,79.65,79.72,29603.0,75.3352,75.4203,75.3069,75.373,29603.0
2021-12-06 11:10:00,79.75,79.81,79.49,79.49,47268.0,75.4014,75.4581,75.1556,75.1556,47268.0
2021-12-06 11:15:00,79.46,79.74,79.41,79.71,16223.0,75.1272,75.392,75.0799,75.3636,16223.0
2021-12-06 11:20:00,79.71,79.87,79.68,79.83,42524.0,75.3636,75.5149,75.3352,75.477,42524.0
2021-12-06 11:25:00,79.86,79.9,79.75,79.81,35665.0,75.5054,75.5432,75.4014,75.4581,35665.0
2021-12-06 11:30:00,79.81,79.85,79.63,79.77,31807.0,75.4581,75.496,75.288,75.4203,31807.0
2021-12-06 11:35:00,79.79,79.82,79.68,79.73,43229.0,75.4392,75.4676,75.3352,75.3825,43229.0
2021-12-06 11:40:00,79.72,79.98,79.69,79.98,37840.0,75.373,75.6189,75.3447,75.6189,37840.0
2021-12-06 11:45:00,79.97,79.97,79.8,79.8,7456.0,75.6094,75.6094,75.4487,75.4487,7456.0
2021-12-06 11:50:00,79.81,79.98,79.81,79.98,12281.0,75.4581,75.6189,75.4581,75.6189,12281.0
2021-12-06 11:55:00,79.98,80.13,79.98,80.12,15337.0,75.6189,75.7607,75.6189,75.7512,15337.0
2021-12-06 12:00:00,80.13,80.34,80.12,80.31,14577.0,75.7607,75.9592,75.7512,75.9309,14577.0
2021-12-06 12:05:00,80.29,80.29,80.17,80.29,6000.0,75.912,75.912,75.7985,75.912,6000.0
2021-12-06 12:10:00,80.27,80.33,80.25,80.26,11186.0,75.8931,75.9498,75.8741,75.8836,11186.0
2021-12-06 12:15:00,80.25,80.37,80.17,80.37,10276.0,75.8741,75.9876,75.7985,75.9876,10276.0
2021-12-06 12:20:00,80.37,80.47,80.36,80.46,5840.0,75.9876,76.0821,75.9781,76.0727,5840.0
2021-12-06 12:25:00,80.47,80.53,80.41,80.42,13246.0,76.0821,76.1389,76.0254,76.0349,13246.0
2021-12-06 12:30:00,80.44,80.64,80.43,80.59,33111.0,76.0538,76.2429,76.0443,76.1956,33111.0
2021-12-06 12:35:00,80.61,80.63,80.56,80.58,8598.0,76.2145,76.2334,76.1672,76.1862,8598.0
2021-12-06 12:40:00,80.58,80.62,80.57,80.62,7808.0,76.1862,76.224,76.1767,76.224,7808.0
2021-12-06 12:45:00,80.63,80.72,80.6,80.72,3889.0,76.2334,76.3185,76.2051,76.3185,3889.0
2021-12-06 12:50:00,80.71,80.72,80.61,80.62,16267.0,76.3091,76.3185,76.2145,76.224,16267.0
2021-12-06 12:55:00,80.64,80.71,80.64,80.67,5601.0,76.2429,76.3091,76.2429,76.2712,5601.0
2021-12-06 13:00:00,80.68,80.68,80.57,80.63,7846.0,76.2807,76.2807,76.1767,76.2334,7846.0
2021-12-06 13:05:00,80.62,80.68,80.58,80.68,17197.0,76.224,76.2807,76.1862,76.2807,17197.0
2021-12-06 13:10:00,80.68,80.7,80.65,80.65,5483.0,76.2807,76.2996,76.2523,76.2523,5483.0
2021-12-06 13:15:00,80.66,80.79,80.65,80.79,6792.0,76.2618,76.3847,76.2523,76.3847,6792.0
2021-12-06 13:20:00,80.77,80.86,80.75,80.86,15140.0,76.3658,76.4509,76.3469,76.4509,15140.0
2021-12-06 13:25:00,80.87,81.05,80.87,81.0,16434.0,76.4603,76.6305,76.4603,76.5832,16434.0
2021-12-06 13:30:00,80.98,81.03,80.94,81.01,12297.0,76.5643,76.6116,76.5265,76.5927,12297.0
2021-12-06 13:35:00,81.03,81.04,80.87,80.9,16091.0,76.6116,76.6211,76.4603,76.4887,16091.0
2021-12-06 13:40:00,80.91,80.99,80.82,80.95,29142.0,76.4982,76.5738,76.4131,76.536,29142.0
2021-12-06 13:45:00,80.92,81.05,80.92,81.04,39621.0,76.5076,76.6305,76.5076,76.6211,39621.0
2021-12-06 13:50:00,81.02,81.11,80.98,81.0,42241.0,76.6022,76.6873,76.5643,76.5832,42241.0
2021-12-06 13:55:00,80.98,81.1,80.98,81.09,30959.0,76.5643,76.6778,76.5643,76.6683,30959.0
2021-12-06 14:00:00,81.09,81.13,81.07,81.11,16417.0,76.6683,76.7062,76.6494,76.6873,16417.0
2021-12-06 14:05:00,81.11,81.17,81.08,81.09,32661.0,76.6873,76.744,76.6589,76.6683,32661.0
2021-12-06 14:10:00,81.1,81.28,81.1,81.27,14574.0,76.6778,76.848,76.6778,76.8385,14574.0
2021-12-06 14:15:00,81.27,81.29,81.12,81.12,9915.0,76.8385,76.8574,76.6967,76.6967,9915.0
2021-12-06 14:20:00,81.1,81.13,81.03,81.1,6117.0,76.6778,76.7062,76.6116,76.6778,6117.0
2021-12-06 14:25:00,81.11,81.18,81.08,81.14,16278.0,76.6873,76.7534,76.6589,76.7156,16278.0
2021-12-06 14:30:00,81.14,81.2,81.08,81.2,25354.0,76.7156,76.7723,76.6589,76.7723,25354.0
2021-12-06 14:35:00,81.21,81.24,81.18,81.2,15218.0,76.7818,76.8102,76.7534,76.7723,15218.0
2021-12-06 14:40:00,81.18,81.19,81.08,81.1,15953.0,76.7534,76.7629,76.6589,76.6778,15953.0
2021-12-06 14:45:00,81.1,81.16,81.0,81.0,27586.0,76.6778,76.7345,76.5832,76.5832,27586.0
2021-12-06 14:50:00,81.01,81.02,80.88,80.9,13621.0,76.5927,76.6022,76.4698,76.4887,13621.0
2021-12-06 14:55:00,80.9,80.95,80.87,80.89,12947.0,76.4887,76.536,76.4603,76.4792,12947.0
2021-12-06 15:00:00,80.89,81.03,80.83,80.84,56848.0,76.4792,76.6116,76.4225,76.432,56848.0
2021-12-06 15:05:00,80.85,80.9,80.77,80.82,16188.0,76.4414,76.4887,76.3658,76.4131,16188.0
2021-12-06 15:10:00,80.79,80.79,80.67,80.77,8946.0,76.3847,76.3847,76.2712,76.3658,8946.0
2021-12-06 15:15:00,80.77,80.85,80.77,80.84,6425.0,76.3658,76.4414,76.3658,76.432,6425.0
2021-12-06 15:20:00,80.83,80.83,80.74,80.77,33453.0,76.4225,76.4225,76.3374,76.3658,33453.0
2021-12-06 15:25:00,80.75,80.8,80.67,80.77,34668.0,76.3469,76.3942,76.2712,76.3658,34668.0
2021-12-06 15:30:00,80.77,80.82,80.64,80.78,13537.0,76.3658,76.4131,76.2429,76.3752,13537.0
2021-12-06 15:35:00,80.74,80.74,80.64,80.7,12062.0,76.3374,76.3374,76.2429,76.2996,12062.0
2021-12-06 15:40:00,80.7,80.83,80.65,80.77,26911.0,76.2996,76.4225,76.2523,76.3658,26911.0
2021-12-06 15:45:00,80.78,80.83,80.64,80.76,55629.0,76.3752,76.4225,76.2429,76.3563,55629.0
2021-12-06 15:50:00,80.76,80.88,80.66,80.87,65361.0,76.3563,76.4698,76.2618,76.4603,65361.0
2021-12-06 15:55:00,80.86,80.87,80.69,80.71,133374.0,76.4509,76.4603,76.2902,76.3091,133374.0
2021-12-07 09:30:00,81.5,82.23,81.32,81.83,79226.0,77.056,77.7462,76.8858,77.368,79226.0
2021-12-07 09:35:00,81.86,82.08,81.55,81.62,67086.0,77.3964,77.6044,77.1033,77.1694,67086.0
2021-12-07 09:40:00,81.62,81.8,81.42,81.8,9791.0,77.1694,77.3396,76.9803,77.3396,9791.0
2021-12-07 09:45:00,81.77,81.77,81.56,81.7,14942.0,77.3113,77.3113,77.1127,77.2451,14942.0
2021-12-07 09:50:00,81.67,81.71,81.55,81.6,8387.0,77.2167,77.2545,77.1033,77.1505,8387.0
2021-12-07 09:55:00,81.62,81.72,81.55,81.61,13239.0,77.1694,77.264,77.1033,77.16,13239.0
2021-12-07 10:00:00,81.65,81.66,81.37,81.48,20673.0,77.1978,77.2073,76.9331,77.0371,20673.0
2021-12-07 10:05:00,81.48,81.55,81.45,81.52,15569.0,77.0371,77.1033,77.0087,77.0749,15569.0
2021-12-07 10:10:00,81.52,81.55,81.4,81.43,16191.0,77.0749,77.1033,76.9614,76.9898,16191.0
2021-12-07 10:15:00,81.43,81.72,81.38,81.72,28667.0,76.9898,77.264,76.9425,77.264,28667.0
2021-12-07 10:20:00,81.72,82.0,81.69,81.74,31906.0,77.264,77.5287,77.2356,77.2829,31906.0
2021-12-07 10:25:00,81.74,81.81,81.57,81.58,14539.0,77.2829,77.3491,77.1222,77.1316,14539.0
2021-12-07 10:30:00,81.59,81.67,81.53,81.64,8646.0,77.1411,77.2167,77.0843,77.1884,8646.0
2021-12-07 10:35:00,81.63,82.06,81.62,82.02,25144.0,77.1789,77.5854,77.1694,77.5476,25144.0
2021-12-07 10:40:00,82.01,82.23,81.98,82.22,18526.0,77.5382,77.7462,77.5098,77.7367,18526.0
2021-12-07 10:45:00,82.24,82.33,82.16,82.2,29180.0,77.7556,77.8407,77.68,77.7178,29180.0
2021-12-07 10:50:00,82.18,82.35,82.17,82.32,14620.0,77.6989,77.8596,77.6895,77.8313,14620.0
2021-12-07 10:55:00,82.34,82.34,82.23,82.26,12569.0,77.8502,77.8502,77.7462,77.7745,12569.0
2021-12-07 11:00:00,82.27,82.28,82.12,82.25,13243.0,77.784,77.7935,77.6422,77.7651,13243.0
2021-12-07 11:05:00,82.23,82.27,82.19,82.25,15250.0,77.7462,77.784,77.7084,77.7651,15250.0
2021-12-07 11:10:00,82.25,82.29,82.13,82.15,9497.0,77.7651,77.8029,77.6516,77.6705,9497.0
2021-12-07 11:15:00,82.15,82.33,82.15,82.31,15147.0,77.6705,77.8407,77.6705,77.8218,15147.0
2021-12-07 11:20:00,82.3,82.33,82.26,82.3,5730.0,77.8124,77.8407,77.7745,77.8124,5730.0
2021-12-07 11:25:00,82.32,82.39,82.29,82.31,8065.0,77.8313,77.8975,77.8029,77.8218,8065.0
2021-12-07 11:30:00,82.3,82.36,82.21,82.28,31972.0,77.8124,77.8691,77.7273,77.7935,31972.0
2021-12-07 11:35:00,82.26,82.26,82.18,82.2,13402.0,77.7745,77.7745,77.6989,77.7178,13402.0
2021-12-07 11:40:00,82.2,82.2,81.98,82.02,12817.0,77.7178,77.7178,77.5098,77.5476,12817.0
2021-12-07 11:45:00,82.0,82.01,81.78,81.78,11373.0,77.5287,77.5382,77.3207,77.3207,11373.0
2021-12-07 11:50:00,81.8,81.86,81.79,81.83,7295.0,77.3396,77.3964,77.3302,77.368,7295.0
2021-12-07 11:55:00,81.83,81.85,81.72,81.72,4302.0,77.368,77.3869,77.264,77.264,4302.0
2021-12-07 12:00:00,81.72,81.74,81.65,81.66,4167.0,77.264,77.2829,77.1978,77.2073,4167.0
2021-12-07 12:05:00,81.65,81.68,81.56,81.59,7303.0,77.1978,77.2262,77.1127,77.1411,7303.0
2021-12-07 12:10:00,81.6,81.7,81.6,81.68,5297.0,77.1505,77.2451,77.1505,77.2262,5297.0
2021-12-07 12:15:00,81.67,81.67,81.41,81.44,13067.0,77.2167,77.2167,76.9709,76.9993,13067.0
2021-12-07 12:20:00,81.45,81.61,81.44,81.52,4321.0,77.0087,77.16,76.9993,77.0749,4321.0
2021-12-07 12:25:00,81.52,81.53,81.43,81.51,7252.0,77.0749,77.0843,76.9898,77.0654,7252.0
2021-12-07 12:30:00,81.51,81.6,81.49,81.56,9714.0,77.0654,77.1505,77.0465,77.1127,9714.0
2021-12-07 12:35:00,81.57,81.6,81.56,81.58,8433.0,77.1222,77.1505,77.1127,77.1316,8433.0
2021-12-07 12:40:00,81.59,81.63,81.56,81.57,7156.0,77.1411,77.1789,77.1127,77.1222,7156.0
2021-12-07 12:45:00,81.58,81.74,81.57,81.74,9227.0,77.1316,77.2829,77.1222,77.2829,9227.0
2021-12-07 12:50:00,81.73,81.8,81.66,81.69,22387.0,77.2734,77.3396,77.2073,77.2356,22387.0
2021-12-07 12:55:00,81.69,81.76,81.68,81.76,5932.0,77.2356,77.3018,77.2262,77.3018,5932.0
2021-12-07 13:00:00,81.75,81.83,81.75,81.75,2900.0,77.2924,77.368,77.2924,77.2924,2900.0
2021-12-07 13:05:00,81.76,81.83,81.76,81.81,5909.0,77.3018,77.368,77.3018,77.3491,5909.0
2021-12-07 13:10:00,81.84,81.88,81.81,81.85,4076.0,77.3774,77.4153,77.3491,77.3869,4076.0
2021-12-07 13:15:00,81.83,81.86,81.83,81.85,3957.0,77.368,77.3964,77.368,77.3869,3957.0
2021-12-07 13:20:00,81.86,81.86,81.79,81.79,3437.0,77.3964,77.3964,77.3302,77.3302,3437.0
2021-12-07 13:25:00,81.78,81.84,81.77,81.84,8200.0,77.3207,77.3774,77.3113,77.3774,8200.0
2021-12-07 13:30:00,81.85,81.9,81.84,81.9,2848.0,77.3869,77.4342,77.3774,77.4342,2848.0
2021-12-07 13:35:00,81.9,81.9,81.84,81.86,5482.0,77.4342,77.4342,77.3774,77.3964,5482.0
2021-12-07 13:40:00,81.84,81.94,81.84,81.92,5946.0,77.3774,77.472,77.3774,77.4531,5946.0
2021-12-07 13:45:00,81.91,81.92,81.87,81.91,10284.0,77.4436,77.4531,77.4058,77.4436,10284.0
2021-12-07 13:50:00,81.91,82.01,81.88,81.9,16956.0,77.4436,77.5382,77.4153,77.4342,16956.0
2021-12-07 13:55:00,81.89,81.99,81.85,81.92,20738.0,77.4247,77.5193,77.3869,77.4531,20738.0
2021-12-07 14:00:00,81.92,81.92,81.88,81.9,25015.0,77.4531,77.4531,77.4153,77.4342,25015.0
2021-12-07 14:05:00,81.89,81.9,81.82,81.83,6636.0,77.4247,77.4342,77.3585,77.368,6636.0
2021-12-07 14:10:00,81.82,81.84,81.77,81.77,3961.0,77.3585,77.3774,77.3113,77.3113,3961.0
2021-12-07 14:15:00,81.78,81.8,81.67,81.69,8484.0,77.3207,77.3396,77.2167,77.2356,8484.0
2021-12-07 14:20:00,81.67,81.68,81.57,81.6,12958.0,77.2167,77.2262,77.1222,77.1505,12958.0
2021-12-07 14:25:00,81.61,81.65,81.55,81.59,10034.0,77.16,77.1978,77.1033,77.1411,10034.0
2021-12-07 14:30:00,81.58,81.59,81.49,81.5,10623.0,77.1316,77.1411,77.0465,77.056,10623.0
2021-12-07 14:35:00,81.53,81.55,81.44,81.46,14166.0,77.0843,77.1033,76.9993,77.0182,14166.0
2021-12-07 14:40:00,81.47,81.53,81.45,81.51,10837.0,77.0276,77.0843,77.0087,77.0654,10837.0
2021-12-07 14:45:00,81.52,81.55,81.5,81.54,6189.0,77.0749,77.1033,77.056,77.0938,6189.0
2021-12-07 14:50:00,81.53,81.59,81.53,81.56,6340.0,77.0843,77.1411,77.0843,77.1127,6340.0
2021-12-07 14:55:00,81.56,81.62,81.52,81.58,5089.0,77.1127,77.1694,77.0749,77.1316,5089.0
2021-12-07 15:00:00,81.57,81.63,81.56,81.63,7718.0,77.1222,77.1789,77.1127,77.1789,7718.0
2021-12-07 15:05:00,81.63,81.69,81.51,81.54,21515.0,77.1789,77.2356,77.0654,77.0938,21515.0
2021-12-07 15:10:00,81.55,81.62,81.52,81.62,15840.0,77.1033,77.1694,77.0749,77.1694,15840.0
2021-12-07 15:15:00,81.63,81.68,81.61,81.61,8586.0,77.1789,77.2262,77.16,77.16,8586.0
2021-12-07 15:20:00,81.6,81.67,81.54,81.55,11471.0,77.1505,77.2167,77.0938,77.1033,11471.0
2021-12-07 15:25:00,81.55,81.59,81.5,81.5,8910.0,77.1033,77.1411,77.056,77.056,8910.0
2021-12-07 15:30:00,81.5,81.55,81.42,81.45,16262.0,77.056,77.1033,76.9803,77.0087,16262.0
2021-12-07 15:35:00,81.46,81.48,81.37,81.39,19430.0,77.0182,77.0371,76.9331,76.952,19430.0
2021-12-07 15:40:00,81.38,81.5,81.37,81.49,22875.0,76.9425,77.056,76.9331,77.0465,22875.0
2021-12-07 15:45:00,81.48,81.51,81.38,81.51,23097.0,77.0371,77.0654,76.9425,77.0654,23097.0
2021-12-07 15:50:00,81.5,81.5,81.29,81.37,121771.0,77.056,77.056,76.8574,76.9331,121771.0
2021-12-07 15:55:00,81.37,81.49,81.29,81.49,224120.0,76.9331,77.0465,76.8574,77.0465,224120.0
2021-12-08 09:30:00,81.74,81.78,81.29,81.47,28759.0,77.2829,77.3207,76.8574,77.0276,28759.0
2021-12-08 09:35:00,81.5,81.73,81.3,81.53,17531.0,77.056,77.2734,76.8669,77.0843,17531.0
2021-12-08 09:40:00,81.61,81.69,81.48,81.48,9368.0,77.16,77.2356,77.0371,77.0371,9368.0
2021-12-08 09:45:00,81.53,81.89,81.52,81.82,7890.0,77.0843,77.4247,77.0749,77.3585,7890.0
2021-12-08 09:50:00,81.87,81.98,81.85,81.89,8610.0,77.4058,77.5098,77.3869,77.4247,8610.0
2021-12-08 09:55:00,81.95,81.97,81.78,81.81,23038.0,77.4814,77.5004,77.3207,77.3491,23038.0
2021-12-08 10:00:00,81.77,82.14,81.77,82.12,14290.0,77.3113,77.6611,77.3113,77.6422,14290.0
2021-12-08 10:05:00,82.11,82.18,81.94,81.94,11754.0,77.6327,77.6989,77.472,77.472,11754.0
2021-12-08 10:10:00,81.94,81.96,81.73,81.74,13095.0,77.472,77.4909,77.2734,77.2829,13095.0
2021-12-08 10:15:00,81.8,81.8,81.63,81.63,5443.0,77.3396,77.3396,77.1789,77.1789,5443.0
2021-12-08 10:20:00,81.64,81.75,81.56,81.66,7843.0,77.1884,77.2924,77.1127,77.2073,7843.0
2021-12-08 10:25:00,81.62,81.66,81.45,81.45,7409.0,77.1694,77.2073,77.0087,77.0087,7409.0
2021-12-08 10:30:00,81.45,81.62,81.45,81.58,5842.0,77.0087,77.1694,77.0087,77.1316,5842.0
2021-12-08 10:35:00,81.57,81.68,81.53,81.56,10726.0,77.1222,77.2262,77.0843,77.1127,10726.0
2021-12-08 10:40:00,81.54,81.7,81.53,81.69,12641.0,77.0938,77.2451,77.0843,77.2356,12641.0
2021-12-08 10:45:00,81.7,81.71,81.54,81.59,5893.0,77.2451,77.2545,77.0938,77.1411,5893.0
2021-12-08 10:50:00,81.62,81.65,81.52,81.6,13976.0,77.1694,77.1978,77.0749,77.1505,13976.0
2021-12-08 10:55:00,81.6,81.63,81.54,81.55,9502.0,77.1505,77.1789,77.0938,77.1033,9502.0
2021-12-08 11:00:00,81.57,81.69,81.57,81.67,5430.0,77.1222,77.2356,77.1222,77.2167,5430.0
2021-12-08 11:05:00,81.67,81.67,81.62,81.66,3914.0,77.2167,77.2167,77.1694,77.2073,3914.0
2021-12-08 11:10:00,81.66,81.82,81.66,81.8,13566.0,77.2073,77.3585,77.2073,77.3396,13566.0
2021-12-08 11:15:00,81.8,81.87,81.71,81.72,23685.0,77.3396,77.4058,77.2545,77.264,23685.0
2021-12-08 11:20:00,81.72,81.72,81.6,81.6,8490.0,77.264,77.264,77.1505,77.1505,8490.0
2021-12-08 11:25:00,81.61,81.63,81.56,81.6,9000.0,77.16,77.1789,77.1127,77.1505,9000.0
2021-12-08 11:30:00,81.62,81.76,81.58,81.66,27150.0,77.1694,77.3018,77.1316,77.2073,27150.0
2021-12-08 11:35:00,81.64,81.82,81.64,81.82,15806.0,77.1884,77.3585,77.1884,77.3585,15806.0
2021-12-08 11:40:00,81.8,81.89,81.8,81.84,13854.0,77.3396,77.4247,77.3396,77.3774,13854.0
2021-12-08 11:45:00,81.86,81.88,81.79,81.83,9205.0,77.3964,77.4153,77.3302,77.368,9205.0
2021-12-08 11:50:00,81.83,81.83,81.67,81.73,5258.0,77.368,77.368,77.2167,77.2734,5258.0
2021-12-08 11:55:00,81.72,81.73,81.67,81.67,4762.0,77.264,77.2734,77.2167,77.2167,4762.0
2021-12-08 12:00:00,81.67,81.69,81.62,81.63,4101.0,77.2167,77.2356,77.1694,77.1789,4101.0
2021-12-08 12:05:00,81.61,81.61,81.55,81.57,6090.0,77.16,77.16,77.1033,77.1222,6090.0
2021-12-08 12:10:00,81.56,81.58,81.51,81.51,9421.0,77.1127,77.1316,77.0654,77.0654,9421.0
2021-12-08 12:15:00,81.5,81.5,81.44,81.45,6660.0,77.056,77.056,76.9993,77.0087,6660.0
2021-12-08 12:20:00,81.43,81.45,81.38,81.39,5649.0,76.9898,77.0087,76.9425,76.952,5649.0
2021-12-08 12:25:00,81.4,81.48,81.38,81.44,8251.0,76.9614,77.0371,76.9425,76.9993,8251.0
2021-12-08 12:30:00,81.42,81.45,81.4,81.42,4275.0,76.9803,77.0087,76.9614,76.9803,4275.0
2021-12-08 12:35:00,81.42,81.43,81.37,81.39,5878.0,76.9803,76.9898,76.9331,76.952,5878.0
2021-12-08 12:40:00,81.39,81.42,81.37,81.37,5966.0,76.952,76.9803,76.9331,76.9331,5966.0
2021-12-08 12:45:00,81.38,81.39,81.31,81.37,10447.0,76.9425,76.952,76.8763,76.9331,10447.0
2021-12-08 12:50:00,81.38,81.52,81.35,81.52,13247.0,76.9425,77.0749,76.9142,77.0749,13247.0
2021-12-08 12:55:00,81.52,81.52,81.46,81.48,5365.0,77.0749,77.0749,77.0182,77.0371,5365.0
2021-12-08 13:00:00,81.46,81.48,81.44,81.46,4115.0,77.0182,77.0371,76.9993,77.0182,4115.0
2021-12-08 13:05:00,81.45,81.45,81.38,81.4,7640.0,77.0087,77.0087,76.9425,76.9614,7640.0
2021-12-08 13:10:00,81.4,81.44,81.39,81.4,4496.0,76.9614,76.9993,76.952,76.9614,4496.0
2021-12-08 13:15:00,81.39,81.51,81.39,81.5,6829.0,76.952,77.0654,76.952,77.056,6829.0
2021-12-08 13:20:00,81.48,81.5,81.48,81.5,1863.0,77.0371,77.056,77.0371,77.056,1863.0
2021-12-08 13:25:00,81.5,81.5,81.42,81.43,6872.0,77.056,77.056,76.9803,76.9898,6872.0
2021-12-08 13:30:00,81.44,81.46,81.41,81.45,17313.0,76.9993,77.0182,76.9709,77.0087,17313.0
2021-12-08 13:35:00,81.45,81.51,81.44,81.51,2911.0,77.0087,77.0654,76.9993,77.0654,2911.0
2021-12-08 13:40:00,81.52,81.52,81.46,81.48,4289.0,77.0749,77.0749,77.0182,77.0371,4289.0
2021-12-08 13:45:00,81.47,81.56,81.45,81.55,6905.0,77.0276,77.1127,77.0087,77.1033,6905.0
2021-12-08 13:50:00,81.54,81.57,81.5,81.5,6367.0,77.0938,77.1222,77.056,77.056,6367.0
2021-12-08 13:55:00,81.5,81.51,81.42,81.42,11234.0,77.056,77.0654,76.9803,76.9803,11234.0
2021-12-08 14:00:00,81.42,81.46,81.39,81.46,17887.0,76.9803,77.0182,76.952,77.0182,17887.0
2021-12-08 14:05:00,81.45,81.46,81.33,81.39,8267.0,77.0087,77.0182,76.8953,76.952,8267.0
2021-12-08 14:10:00,81.39,81.39,81.34,81.35,6453.0,76.952,76.952,76.9047,76.9142,6453.0
2021-12-08 14:15:00,81.35,81.41,81.32,81.39,7397.0,76.9142,76.9709,76.8858,76.952,7397.0
2021-12-08 14:20:00,81.39,81.42,81.29,81.31,15985.0,76.952,76.9803,76.8574,76.8763,15985.0
2021-12-08 14:25:00,81.3,81.34,81.29,81.31,7253.0,76.8669,76.9047,76.8574,76.8763,7253.0
2021-12-08 14:30:00,81.31,81.34,81.27,81.27,14928.0,76.8763,76.9047,76.8385,76.8385,14928.0
2021-12-08 14:35:00,81.28,81.3,81.26,81.28,5475.0,76.848,76.8669,76.8291,76.848,5475.0
2021-12-08 14:40:00,81.28,81.37,81.28,81.32,8108.0,76.848,76.9331,76.848,76.8858,8108.0
2021-12-08 14:45:00,81.31,81.35,81.3,81.31,6513.0,76.8763,76.9142,76.8669,76.8763,6513.0
2021-12-08 14:50:00,81.29,81.36,81.29,81.31,14691.0,76.8574,76.9236,76.8574,76.8763,14691.0
2021-12-08 14:55:00,81.32,81.37,81.32,81.37,13880.0,76.8858,76.9331,76.8858,76.9331,13880.0
2021-12-08 15:00:00,81.36,81.36,81.26,81.3,26532.0,76.9236,76.9236,76.8291,76.8669,26532.0
2021-12-08 15:05:00,81.3,81.36,81.28,81.33,48872.0,76.8669,76.9236,76.848,76.8953,48872.0
2021-12-08 15:10:00,81.33,81.36,81.26,81.31,86582.0,76.8953,76.9236,76.8291,76.8763,86582.0
2021-12-08 15:15:00,81.32,81.33,81.22,81.26,40637.0,76.8858,76.8953,76.7913,76.8291,40637.0
2021-12-08 15:20:00,81.26,81.42,81.23,81.39,37000.0,76.8291,76.9803,76.8007,76.952,37000.0
2021-12-08 15:25:00,81.39,81.41,81.33,81.34,10925.0,76.952,76.9709,76.8953,76.9047,10925.0
2021-12-08 15:30:00,81.34,81.45,81.33,81.43,13618.0,76.9047,77.0087,76.8953,76.9898,13618.0
2021-12-08 15:35:00,81.42,81.44,81.29,81.3,18308.0,76.9803,76.9993,76.8574,76.8669,18308.0
2021-12-08 15:40:00,81.29,81.38,81.28,81.34,14342.0,76.8574,76.9425,76.848,76.9047,14342.0
2021-12-08 15:45:00,81.35,81.46,81.34,81.43,30415.0,76.9142,77.0182,76.9047,76.9898,30415.0
2021-12-08 15:50:00,81.44,81.47,81.27,81.29,92608.0,76.9993,77.0276,76.8385,76.8574,92608.0
2021-12-08 15:55:00,81.28,81.3,81.2,81.21,125738.0,76.848,76.8669,76.7723,76.7818,125738.0
2021-12-09 09:30:00,80.9,81.09,80.62,80.74,23076.0,76.4887,76.6683,76.224,76.3374,23076.0
2021-12-09 09:35:00,80.77,80.85,80.69,80.72,9141.0,76.3658,76.4414,76.2902,76.3185,9141.0
2021-12-09 09:40:00,80.76,81.02,80.76,80.93,11856.0,76.3563,76.6022,76.3563,76.5171,11856.0
2021-12-09 09:45:00,80.92,81.1,80.92,80.98,12268.0,76.5076,76.6778,76.5076,76.5643,12268.0
2021-12-09 09:50:00,80.94,81.01,80.8,81.01,6928.0,76.5265,76.5927,76.3942,76.5927,6928.0
2021-12-09 09:55:00,80.98,81.09,80.9,81.09,5015.0,76.5643,76.6683,76.4887,76.6683,5015.0
2021-12-09 10:00:00,81.07,81.07,80.97,80.97,9448.0,76.6494,76.6494,76.5549,76.5549,9448.0
2021-12-09 10:05:00,80.98,81.14,80.92,81.1,40175.0,76.5643,76.7156,76.5076,76.6778,40175.0
2021-12-09 10:10:00,81.12,81.22,81.1,81.21,6609.0,76.6967,76.7913,76.6778,76.7818,6609.0
2021-12-09 10:15:00,81.21,81.24,81.06,81.1,15386.0,76.7818,76.8102,76.64,76.6778,15386.0
2021-12-09 10:20:00,81.1,81.1,80.74,80.77,11574.0,76.6778,76.6778,76.3374,76.3658,11574.0
2021-12-09 10:25:00,80.79,80.86,80.62,80.66,8910.0,76.3847,76.4509,76.224,76.2618,8910.0
2021-12-09 10:30:00,80.66,80.7,80.55,80.63,6856.0,76.2618,76.2996,76.1578,76.2334,6856.0
2021-12-09 10:35:00,80.62,80.66,80.56,80.66,19892.0,76.224,76.2618,76.1672,76.2618,19892.0
2021-12-09 10:40:00,80.64,80.8,80.63,80.68,6969.0,76.2429,76.3942,76.2334,76.2807,6969.0
2021-12-09 10:45:00,80.69,80.78,80.69,80.78,6761.0,76.2902,76.3752,76.2902,76.3752,6761.0
2021-12-09 10:50:00,80.78,80.81,80.7,80.79,17607.0,76.3752,76.4036,76.2996,76.3847,17607.0
2021-12-09 10:55:00,80.79,80.91,80.76,80.84,9360.0,76.3847,76.4982,76.3563,76.432,9360.0
2021-12-09 11:00:00,80.82,80.88,80.78,80.85,16534.0,76.4131,76.4698,76.3752,76.4414,16534.0
2021-12-09 11:05:00,80.86,80.91,80.85,80.91,4220.0,76.4509,76.4982,76.4414,76.4982,4220.0
2021-12-09 11:10:00,80.91,80.92,80.77,80.79,6387.0,76.4982,76.5076,76.3658,76.3847,6387.0
2021-12-09 11:15:00,80.79,80.83,80.77,80.83,4925.0,76.3847,76.4225,76.3658,76.4225,4925.0
2021-12-09 11:20:00,80.84,80.92,80.82,80.91,5095.0,76.432,76.5076,76.4131,76.4982,5095.0
2021-12-09 11:25:00,80.9,80.98,80.9,80.98,9062.0,76.4887,76.5643,76.4887,76.5643,9062.0
2021-12-09 11:30:00,80.98,81.0,80.94,81.0,9296.0,76.5643,76.5832,76.5265,76.5832,9296.0
2021-12-09 11:35:00,80.99,80.99,80.92,80.92,5981.0,76.5738,76.5738,76.5076,76.5076,5981.0
2021-12-09 11:40:00,80.92,80.94,80.91,80.92,5658.0,76.5076,76.5265,76.4982,76.5076,5658.0
2021-12-09 11:45:00,80.92,80.92,80.87,80.87,3523.0,76.5076,76.5076,76.4603,76.4603,3523.0
2021-12-09 11:50:00,80.87,80.93,80.87,80.91,4207.0,76.4603,76.5171,76.4603,76.4982,4207.0
2021-12-09 11:55:00,80.89,80.92,80.85,80.92,5555.0,76.4792,76.5076,76.4414,76.5076,5555.0
2021-12-09 12:00:00,80.9,80.97,80.89,80.91,5740.0,76.4887,76.5549,76.4792,76.4982,5740.0
2021-12-09 12:05:00,80.9,80.95,80.89,80.95,5450.0,76.4887,76.536,76.4792,76.536,5450.0
2021-12-09 12:10:00,80.93,80.99,80.9,80.98,6621.0,76.5171,76.5738,76.4887,76.5643,6621.0
2021-12-09 12:15:00,80.98,80.99,80.9,80.9,4268.0,76.5643,76.5738,76.4887,76.4887,4268.0
2021-12-09 12:20:00,80.9,80.93,80.89,80.92,4179.0,76.4887,76.5171,76.4792,76.5076,4179.0
2021-12-09 12:25:00,80.92,80.92,80.84,80.87,3776.0,76.5076,76.5076,76.432,76.4603,3776.0
2021-12-09 12:30:00,80.88,80.95,80.88,80.95,3933.0,76.4698,76.536,76.4698,76.536,3933.0
2021-12-09 12:35:00,80.95,80.97,80.9,80.9,7431.0,76.536,76.5549,76.4887,76.4887,7431.0
2021-12-09 12:40:00,80.9,80.96,80.88,80.96,7766.0,76.4887,76.5454,76.4698,76.5454,7766.0
2021-12-09 12:45:00,80.95,81.03,80.95,80.97,6217.0,76.536,76.6116,76.536,76.5549,6217.0
2021-12-09 12:50:00,80.98,81.0,80.95,81.0,10265.0,76.5643,76.5832,76.536,76.5832,10265.0
2021-12-09 12:55:00,81.0,81.03,80.98,81.03,11695.0,76.5832,76.6116,76.5643,76.6116,11695.0
2021-12-09 13:00:00,81.01,81.03,80.96,81.0,5502.0,76.5927,76.6116,76.5454,76.5832,5502.0
2021-12-09 13:05:00,81.0,81.02,80.95,80.95,6829.0,76.5832,76.6022,76.536,76.536,6829.0
2021-12-09 13:10:00,80.95,80.99,80.94,80.99,6432.0,76.536,76.5738,76.5265,76.5738,6432.0
2021-12-09 13:15:00,80.99,81.02,80.98,80.98,5705.0,76.5738,76.6022,76.5643,76.5643,5705.0
2021-12-09 13:20:00,80.98,81.12,80.95,81.04,64156.0,76.5643,76.6967,76.536,76.6211,64156.0
2021-12-09 13:25:00,81.06,81.12,81.04,81.12,7083.0,76.64,76.6967,76.6211,76.6967,7083.0
2021-12-09 13:30:00,81.11,81.17,81.1,81.17,5467.0,76.6873,76.744,76.6778,76.744,5467.0
2021-12-09 13:35:00,81.18,81.18,81.12,81.16,11434.0,76.7534,76.7534,76.6967,76.7345,11434.0
2021-12-09 13:40:00,81.16,81.16,81.08,81.09,6908.0,76.7345,76.7345,76.6589,76.6683,6908.0
2021-12-09 13:45:00,81.06,81.1,80.99,81.02,6349.0,76.64,76.6778,76.5738,76.6022,6349.0
2021-12-09 13:50:00,81.0,81.02,80.97,80.98,3854.0,76.5832,76.6022,76.5549,76.5643,3854.0
2021-12-09 13:55:00,80.98,81.06,80.96,81.02,6271.0,76.5643,76.64,76.5454,76.6022,6271.0
2021-12-09 14:00:00,81.02,81.05,81.01,81.03,4818.0,76.6022,76.6305,76.5927,76.6116,4818.0
2021-12-09 14:05:00,81.03,81.08,81.02,81.03,5392.0,76.6116,76.6589,76.6022,76.6116,5392.0
2021-12-09 14:10:00,81.07,81.09,81.0,81.06,5903.0,76.6494,76.6683,76.5832,76.64,5903.0
2021-12-09 14:15:00,81.04,81.07,81.01,81.01,4570.0,76.6211,76.6494,76.5927,76.5927,4570.0
2021-12-09 14:20:00,81.03,81.1,81.02,81.07,11201.0,76.6116,76.6778,76.6022,76.6494,11201.0
2021-12-09 14:25:00,81.04,81.04,81.0,81.01,4841.0,76.6211,76.6211,76.5832,76.5927,4841.0
2021-12-09 14:30:00,81.0,81.01,80.94,80.96,8374.0,76.5832,76.5927,76.5265,76.5454,8374.0
2021-12-09 14:35:00,80.95,80.96,80.91,80.92,4917.0,76.536,76.5454,76.4982,76.5076,4917.0
2021-12-09 14:40:00,80.93,80.97,80.88,80.95,5225.0,76.5171,76.5549,76.4698,76.536,5225.0
2021-12-09 14:45:00,80.97,80.97,80.88,80.89,5155.0,76.5549,76.5549,76.4698,76.4792,5155.0
2021-12-09 14:50:00,80.86,80.89,80.81,80.84,5634.0,76.4509,76.4792,76.4036,76.432,5634.0
2021-12-09 14:55:00,80.83,80.84,80.75,80.78,5724.0,76.4225,76.432,76.3469,76.3752,5724.0
2021-12-09 15:00:00,80.79,80.9,80.79,80.84,8492.0,76.3847,76.4887,76.3847,76.432,8492.0
2021-12-09 15:05:00,80.82,80.85,80.77,80.82,8323.0,76.4131,76.4414,76.3658,76.4131,8323.0
2021-12-09 15:10:00,80.81,80.88,80.79,80.86,12072.0,76.4036,76.4698,76.3847,76.4509,12072.0
2021-12-09 15:15:00,80.85,80.87,80.79,80.79,10633.0,76.4414,76.4603,76.3847,76.3847,10633.0
2021-12-09 15:20:00,80.79,80.82,80.76,80.78,13741.0,76.3847,76.4131,76.3563,76.3752,13741.0
2021-12-09 15:25:00,80.78,80.86,80.77,80.85,17673.0,76.3752,76.4509,76.3658,76.4414,17673.0
2021-12-09 15:30:00,80.85,80.97,80.85,80.95,18431.0,76.4414,76.5549,76.4414,76.536,18431.0
2021-12-09 15:35:00,80.95,81.07,80.95,81.06,17018.0,76.536,76.6494,76.536,76.64,17018.0
2021-12-09 15:40:00,81.05,81.14,81.04,81.09,23069.0,76.6305,76.7156,76.6211,76.6683,23069.0
2021-12-09 15:45:00,81.09,81.19,81.02,81.13,32840.0,76.6683,76.7629,76.6022,76.7062,32840.0
2021-12-09 15:50:00,81.12,81.21,81.0,81.02,87797.0,76.6967,76.7818,76.5832,76.6022,87797.0
2021-12-09 15:55:00,81.03,81.09,80.95,80.99,244398.0,76.6116,76.6683,76.536,76.5738,244398.0
2021-12-10 09:30:00,81.25,81.85,81.25,81.68,26790.0,76.8196,77.3869,76.8196,77.2262,26790.0
2021-12-10 09:35:00,81.63,81.86,81.53,81.77,9349.0,77.1789,77.3964,77.0843,77.3113,9349.0
2021-12-10 09:40:00,81.84,81.87,81.67,81.84,12272.0,77.3774,77.4058,77.2167,77.3774,12272.0
2021-12-10 09:45:00,81.83,81.85,81.55,81.69,5957.0,77.368,77.3869,77.1033,77.2356,5957.0
2021-12-10 09:50:00,81.64,81.8,81.6,81.7,5004.0,77.1884,77.3396,77.1505,77.2451,5004.0
2021-12-10 09:55:00,81.64,81.68,81.55,81.67,9070.0,77.1884,77.2262,77.1033,77.2167,9070.0
2021-12-10 10:00:00,81.71,81.75,81.64,81.66,12191.0,77.2545,77.2924,77.1884,77.2073,12191.0
2021-12-10 10:05:00,81.67,81.96,81.67,81.86,6174.0,77.2167,77.4909,77.2167,77.3964,6174.0
2021-12-10 10:10:00,81.85,81.99,81.78,81.86,6594.0,77.3869,77.5193,77.3207,77.3964,6594.0
2021-12-10 10:15:00,81.87,82.14,81.86,82.09,14733.0,77.4058,77.6611,77.3964,77.6138,14733.0
2021-12-10 10:20:00,82.1,82.14,82.04,82.11,6285.0,77.6233,77.6611,77.5665,77.6327,6285.0
2021-12-10 10:25:00,82.1,82.23,82.07,82.23,14779.0,77.6233,77.7462,77.5949,77.7462,14779.0
2021-12-10 10:30:00,82.25,82.28,82.14,82.16,12275.0,77.7651,77.7935,77.6611,77.68,12275.0
2021-12-10 10:35:00,82.14,82.14,81.95,81.98,14042.0,77.6611,77.6611,77.4814,77.5098,14042.0
2021-12-10 10:40:00,81.98,82.02,81.9,81.9,10679.0,77.5098,77.5476,77.4342,77.4342,10679.0
2021-12-10 10:45:00,81.92,82.04,81.92,81.97,7319.0,77.4531,77.5665,77.4531,77.5004,7319.0
2021-12-10 10:50:00,81.95,81.95,81.78,81.78,5890.0,77.4814,77.4814,77.3207,77.3207,5890.0
2021-12-10 10:55:00,81.82,81.84,81.72,81.75,4791.0,77.3585,77.3774,77.264,77.2924,4791.0
2021-12-10 11:00:00,81.81,81.82,81.7,81.7,4678.0,77.3491,77.3585,77.2451,77.2451,4678.0
2021-12-10 11:05:00,81.73,81.75,81.59,81.68,6100.0,77.2734,77.2924,77.1411,77.2262,6100.0
2021-12-10 11:10:00,81.69,81.75,81.53,81.57,5704.0,77.2356,77.2924,77.0843,77.1222,5704.0
2021-12-10 11:15:00,81.54,81.59,81.49,81.56,4031.0,77.0938,77.1411,77.0465,77.1127,4031.0
2021-12-10 11:20:00,81.59,81.65,81.54,81.6,8000.0,77.1411,77.1978,77.0938,77.1505,8000.0
2021-12-10 11:25:00,81.6,81.73,81.57,81.71,13224.0,77.1505,77.2734,77.1222,77.2545,13224.0
2021-12-10 11:30:00,81.72,81.72,81.62,81.62,11149.0,77.264,77.264,77.1694,77.1694,11149.0
2021-12-10 11:35:00,81.64,81.73,81.58,81.71,3207.0,77.1884,77.2734,77.1316,77.2545,3207.0
2021-12-10 11:40:00,81.69,81.89,81.68,81.89,5963.0,77.2356,77.4247,77.2262,77.4247,5963.0
2021-12-10 11:45:00,81.91,81.96,81.83,81.83,9017.0,77.4436,77.4909,77.368,77.368,9017.0
2021-12-10 11:50:00,81.83,81.86,81.75,81.77,9470.0,77.368,77.3964,77.2924,77.3113,9470.0
2021-12-10 11:55:00,81.79,81.82,81.75,81.8,10487.0,77.3302,77.3585,77.2924,77.3396,10487.0
2021-12-10 12:00:00,81.81,81.84,81.74,81.74,10188.0,77.3491,77.3774,77.2829,77.2829,10188.0
2021-12-10 12:05:00,81.78,81.85,81.77,81.81,8180.0,77.3207,77.3869,77.3113,77.3491,8180.0
2021-12-10 12:10:00,81.84,81.87,81.79,81.79,13495.0,77.3774,77.4058,77.3302,77.3302,13495.0
2021-12-10 12:15:00,81.78,81.83,81.77,81.78,4540.0,77.3207,77.368,77.3113,77.3207,4540.0
2021-12-10 12:20:00,81.81,81.94,81.8,81.94,3494.0,77.3491,77.472,77.3396,77.472,3494.0
2021-12-10 12:25:00,81.93,81.97,81.89,81.9,9901.0,77.4625,77.5004,77.4247,77.4342,9901.0
2021-12-10 12:30:00,81.87,81.87,81.77,81.8,1784.0,77.4058,77.4058,77.3113,77.3396,1784.0
2021-12-10 12:35:00,81.81,81.82,81.75,81.79,3799.0,77.3491,77.3585,77.2924,77.3302,3799.0
2021-12-10 12:40:00,81.77,81.84,81.77,81.81,5386.0,77.3113,77.3774,77.3113,77.3491,5386.0
2021-12-10 12:45:00,81.83,81.93,81.82,81.91,5000.0,77.368,77.4625,77.3585,77.4436,5000.0
2021-12-10 12:50:00,81.94,81.96,81.88,81.95,6097.0,77.472,77.4909,77.4153,77.4814,6097.0
2021-12-10 12:55:00,81.94,81.96,81.91,81.96,3401.0,77.472,77.4909,77.4436,77.4909,3401.0
2021-12-10 13:00:00,81.96,82.09,81.9,82.08,19524.0,77.4909,77.6138,77.4342,77.6044,19524.0
2021-12-10 13:05:00,82.07,82.15,82.05,82.15,10161.0,77.5949,77.6705,77.576,77.6705,10161.0
2021-12-10 13:10:00,82.14,82.18,82.13,82.14,11589.0,77.6611,77.6989,77.6516,77.6611,11589.0
2021-12-10 13:15:00,82.15,82.15,82.08,82.12,4472.0,77.6705,77.6705,77.6044,77.6422,4472.0
2021-12-10 13:20:00,82.12,82.12,82.09,82.1,5795.0,77.6422,77.6422,77.6138,77.6233,5795.0
2021-12-10 13:25:00,82.11,82.13,82.09,82.09,3951.0,77.6327,77.6516,77.6138,77.6138,3951.0
2021-12-10 13:30:00,82.09,82.13,82.08,82.12,3236.0,77.6138,77.6516,77.6044,77.6422,3236.0
2021-12-10 13:35:00,82.13,82.16,82.08,82.16,6585.0,77.6516,77.68,77.6044,77.68,6585.0
2021-12-10 13:40:00,82.16,82.17,82.09,82.11,24311.0,77.68,77.6895,77.6138,77.6327,24311.0
2021-12-10 13:45:00,82.12,82.14,81.96,81.98,13255.0,77.6422,77.6611,77.4909,77.5098,13255.0
2021-12-10 13:50:00,82.0,82.04,81.99,82.04,4128.0,77.5287,77.5665,77.5193,77.5665,4128.0
2021-12-10 13:55:00,82.04,82.04,81.97,81.97,7731.0,77.5665,77.5665,77.5004,77.5004,7731.0
2021-12-10 14:00:00,82.0,82.0,81.9,81.93,6197.0,77.5287,77.5287,77.4342,77.4625,6197.0
2021-12-10 14:05:00,81.96,81.96,81.82,81.83,28055.0,77.4909,77.4909,77.3585,77.368,28055.0
2021-12-10 14:10:00,81.83,81.85,81.8,81.81,4460.0,77.368,77.3869,77.3396,77.3491,4460.0
2021-12-10 14:15:00,81.81,81.85,81.81,81.81,6980.0,77.3491,77.3869,77.3491,77.3491,6980.0
2021-12-10 14:20:00,81.81,81.83,81.78,81.81,3560.0,77.3491,77.368,77.3207,77.3491,3560.0
2021-12-10 14:25:00,81.81,81.83,81.78,81.83,4264.0,77.3491,77.368,77.3207,77.368,4264.0
2021-12-10 14:30:00,81.85,81.93,81.77,81.77,4897.0,77.3869,77.4625,77.3113,77.3113,4897.0
2021-12-10 14:35:00,81.78,81.84,81.78,81.84,3054.0,77.3207,77.3774,77.3207,77.3774,3054.0
2021-12-10 14:40:00,81.86,81.87,81.84,81.85,4814.0,77.3964,77.4058,77.3774,77.3869,4814.0
2021-12-10 14:45:00,81.86,81.88,81.81,81.83,7388.0,77.3964,77.4153,77.3491,77.368,7388.0
2021-12-10 14:50:00,81.82,81.86,81.76,81.76,3089.0,77.3585,77.3964,77.3018,77.3018,3089.0
2021-12-10 14:55:00,81.76,81.79,81.69,81.73,6738.0,77.3018,77.3302,77.2356,77.2734,6738.0
2021-12-10 15:00:00,81.73,81.77,81.72,81.77,14964.0,77.2734,77.3113,77.264,77.3113,14964.0
2021-12-10 15:05:00,81.78,81.9,81.74,81.89,10476.0,77.3207,77.4342,77.2829,77.4247,10476.0
2021-12-10 15:10:00,81.9,81.98,81.89,81.95,18637.0,77.4342,77.5098,77.4247,77.4814,18637.0
2021-12-10 15:15:00,81.93,81.95,81.86,81.87,12531.0,77.4625,77.4814,77.3964,77.4058,12531.0
2021-12-10 15:20:00,81.88,81.98,81.86,81.93,6372.0,77.4153,77.5098,77.3964,77.4625,6372.0
2021-12-10 15:25:00,81.92,81.94,81.88,81.91,7066.0,77.4531,77.472,77.4153,77.4436,7066.0
2021-12-10 15:30:00,81.93,82.02,81.91,82.02,10266.0,77.4625,77.5476,77.4436,77.5476,10266.0
2021-12-10 15:35:00,82.02,82.04,81.94,81.96,8604.0,77.5476,77.5665,77.472,77.4909,8604.0
2021-12-10 15:40:00,81.97,82.14,81.97,82.14,18846.0,77.5004,77.6611,77.5004,77.6611,18846.0
2021-12-10 15:45:00,82.14,82.25,82.13,82.17,30749.0,77.6611,77.7651,77.6516,77.6895,30749.0
2021-12-10 15:50:00,82.17,82.2,82.06,82.11,45200.0,77.6895,77.7178,77.5854,77.6327,45200.0
2021-12-10 15:55:00,82.11,82.14,82.03,82.11,121252.0,77.6327,77.6611,77.5571,77.6327,121252.0
2021-12-13 09:30:00,82.04,82.25,81.87,81.98,29856.0,77.5665,77.7651,77.4058,77.5098,29856.0
2021-12-13 09:35:00,81.95,82.05,81.79,81.79,7772.0,77.4814,77.576,77.3302,77.3302,7772.0
2021-12-13 09:40:00,81.88,81.97,81.78,81.87,13154.0,77.4153,77.5004,77.3207,77.4058,13154.0
2021-12-13 09:45:00,81.81,81.82,81.56,81.64,9829.0,77.3491,77.3585,77.1127,77.1884,9829.0
2021-12-13 09:50:00,81.59,81.63,81.43,81.63,14471.0,77.1411,77.1789,76.9898,77.1789,14471.0
2021-12-13 09:55:00,81.78,81.88,81.67,81.88,15065.0,77.3207,77.4153,77.2167,77.4153,15065.0
2021-12-13 10:00:00,81.85,81.96,81.79,81.86,18776.0,77.3869,77.4909,77.3302,77.3964,18776.0
2021-12-13 10:05:00,81.9,81.93,81.71,81.74,11607.0,77.4342,77.4625,77.2545,77.2829,11607.0
2021-12-13 10:10:00,81.74,81.96,81.72,81.84,10414.0,77.2829,77.4909,77.264,77.3774,10414.0
2021-12-13 10:15:00,81.81,81.88,81.75,81.77,5837.0,77.3491,77.4153,77.2924,77.3113,5837.0
2021-12-13 10:20:00,81.79,81.8,81.65,81.7,10819.0,77.3302,77.3396,77.1978,77.2451,10819.0
2021-12-13 10:25:00,81.73,81.75,81.63,81.71,8418.0,77.2734,77.2924,77.1789,77.2545,8418.0
2021-12-13 10:30:00,81.7,81.7,81.62,81.68,10636.0,77.2451,77.2451,77.1694,77.2262,10636.0
2021-12-13 10:35:00,81.67,81.88,81.65,81.67,12616.0,77.2167,77.4153,77.1978,77.2167,12616.0
2021-12-13 10:40:00,81.68,81.76,81.63,81.76,6774.0,77.2262,77.3018,77.1789,77.3018,6774.0
2021-12-13 10:45:00,81.75,81.86,81.75,81.85,9061.0,77.2924,77.3964,77.2924,77.3869,9061.0
2021-12-13 10:50:00,81.87,81.89,81.75,81.75,8244.0,77.4058,77.4247,77.2924,77.2924,8244.0
2021-12-13 10:55:00,81.74,81.9,81.73,81.87,10251.0,77.2829,77.4342,77.2734,77.4058,10251.0
2021-12-13 11:00:00,81.86,81.92,81.74,81.76,16216.0,77.3964,77.4531,77.2829,77.3018,16216.0
2021-12-13 11:05:00,81.77,81.88,81.76,81.88,7300.0,77.3113,77.4153,77.3018,77.4153,7300.0
2021-12-13 11:10:00,81.87,81.94,81.76,81.79,15837.0,77.4058,77.472,77.3018,77.3302,15837.0
2021-12-13 11:15:00,81.83,81.9,81.81,81.83,24463.0,77.368,77.4342,77.3491,77.368,24463.0
2021-12-13 11:20:00,81.86,81.92,81.81,81.91,5871.0,77.3964,77.4531,77.3491,77.4436,5871.0
2021-12-13 11:25:00,81.95,82.12,81.94,82.07,13666.0,77.4814,77.6422,77.472,77.5949,13666.0
2021-12-13 11:30:00,82.06,82.24,82.0,82.16,19811.0,77.5854,77.7556,77.5287,77.68,19811.0
2021-12-13 11:35:00,82.17,82.27,82.15,82.24,24588.0,77.6895,77.784,77.6705,77.7556,24588.0
2021-12-13 11:40:00,82.26,82.31,82.22,82.27,10306.0,77.7745,77.8218,77.7367,77.784,10306.0
2021-12-13 11:45:00,82.28,82.29,82.23,82.25,5831.0,77.7935,77.8029,77.7462,77.7651,5831.0
2021-12-13 11:50:00,82.27,82.27,82.07,82.12,6619.0,77.784,77.784,77.5949,77.6422,6619.0
2021-12-13 11:55:00,82.1,82.16,82.04,82.1,7806.0,77.6233,77.68,77.5665,77.6233,7806.0
2021-12-13 12:00:00,82.09,82.14,82.0,82.14,7312.0,77.6138,77.6611,77.5287,77.6611,7312.0
2021-12-13 12:05:00,82.14,82.22,82.13,82.2,9222.0,77.6611,77.7367,77.6516,77.7178,9222.0
2021-12-13 12:10:00,82.19,82.25,82.17,82.25,5312.0,77.7084,77.7651,77.6895,77.7651,5312.0
2021-12-13 12:15:00,82.25,82.29,82.23,82.23,4842.0,77.7651,77.8029,77.7462,77.7462,4842.0
2021-12-13 12:20:00,82.23,82.24,82.18,82.21,3816.0,77.7462,77.7556,77.6989,77.7273,3816.0
2021-12-13 12:25:00,82.22,82.23,82.16,82.21,5606.0,77.7367,77.7462,77.68,77.7273,5606.0
2021-12-13 12:30:00,82.19,82.19,82.11,82.11,3083.0,77.7084,77.7084,77.6327,77.6327,3083.0
2021-12-13 12:35:00,82.11,82.19,82.1,82.19,3932.0,77.6327,77.7084,77.6233,77.7084,3932.0
2021-12-13 12:40:00,82.18,82.19,82.12,82.16,4734.0,77.6989,77.7084,77.6422,77.68,4734.0
2021-12-13 12:45:00,82.15,82.15,82.11,82.12,6306.0,77.6705,77.6705,77.6327,77.6422,6306.0
2021-12-13 12:50:00,82.14,82.16,82.08,82.09,4671.0,77.6611,77.68,77.6044,77.6138,4671.0
2021-12-13 12:55:00,82.1,82.15,82.1,82.15,2712.0,77.6233,77.6705,77.6233,77.6705,2712.0
2021-12-13 13:00:00,82.17,82.25,82.16,82.2,6871.0,77.6895,77.7651,77.68,77.7178,6871.0
2021-12-13 13:05:00,82.19,82.19,82.15,82.17,2367.0,77.7084,77.7084,77.6705,77.6895,2367.0
2021-12-13 13:10:00,82.15,82.16,82.08,82.09,5208.0,77.6705,77.68,77.6044,77.6138,5208.0
2021-12-13 13:15:00,82.08,82.13,82.04,82.13,6050.0,77.6044,77.6516,77.5665,77.6516,6050.0
2021-12-13 13:20:00,82.14,82.15,82.08,82.09,6620.0,77.6611,77.6705,77.6044,77.6138,6620.0
2021-12-13 13:25:00,82.1,82.22,82.06,82.22,7592.0,77.6233,77.7367,77.5854,77.7367,7592.0
2021-12-13 13:30:00,82.22,82.22,82.14,82.16,5007.0,77.7367,77.7367,77.6611,77.68,5007.0
2021-12-13 13:35:00,82.17,82.18,82.11,82.11,4143.0,77.6895,77.6989,77.6327,77.6327,4143.0
2021-12-13 13:40:00,82.12,82.19,82.12,82.17,5938.0,77.6422,77.7084,77.6422,77.6895,5938.0
2021-12-13 13:45:00,82.17,82.17,82.11,82.15,5720.0,77.6895,77.6895,77.6327,77.6705,5720.0
2021-12-13 13:50:00,82.16,82.25,82.14,82.24,8247.0,77.68,77.7651,77.6611,77.7556,8247.0
2021-12-13 13:55:00,82.24,82.27,82.21,82.27,8725.0,77.7556,77.784,77.7273,77.784,8725.0
2021-12-13 14:00:00,82.25,82.25,82.17,82.18,6995.0,77.7651,77.7651,77.6895,77.6989,6995.0
2021-12-13 14:05:00,82.2,82.28,82.19,82.25,7653.0,77.7178,77.7935,77.7084,77.7651,7653.0
2021-12-13 14:10:00,82.23,82.28,82.22,82.22,6293.0,77.7462,77.7935,77.7367,77.7367,6293.0
2021-12-13 14:15:00,82.21,82.22,82.15,82.16,14436.0,77.7273,77.7367,77.6705,77.68,14436.0
2021-12-13 14:20:00,82.17,82.24,82.17,82.21,6356.0,77.6895,77.7556,77.6895,77.7273,6356.0
2021-12-13 14:25:00,82.22,82.23,82.14,82.18,4243.0,77.7367,77.7462,77.6611,77.6989,4243.0
2021-12-13 14:30:00,82.19,82.23,82.17,82.2,6845.0,77.7084,77.7462,77.6895,77.7178,6845.0
2021-12-13 14:35:00,82.18,82.2,82.15,82.17,3488.0,77.6989,77.7178,77.6705,77.6895,3488.0
2021-12-13 14:40:00,82.17,82.18,82.13,82.14,5466.0,77.6895,77.6989,77.6516,77.6611,5466.0
2021-12-13 14:45:00,82.15,82.17,82.13,82.17,8105.0,77.6705,77.6895,77.6516,77.6895,8105.0
2021-12-13 14:50:00,82.16,82.2,82.13,82.14,6310.0,77.68,77.7178,77.6516,77.6611,6310.0
2021-12-13 14:55:00,82.14,82.21,82.13,82.18,4054.0,77.6611,77.7273,77.6516,77.6989,4054.0
2021-12-13 15:00:00,82.19,82.24,82.18,82.19,8901.0,77.7084,77.7556,77.6989,77.7084,8901.0
2021-12-13 15:05:00,82.2,82.22,82.08,82.08,6629.0,77.7178,77.7367,77.6044,77.6044,6629.0
2021-12-13 15:10:00,82.08,82.19,82.08,82.19,10230.0,77.6044,77.7084,77.6044,77.7084,10230.0
2021-12-13 15:15:00,82.17,82.22,82.13,82.15,9867.0,77.6895,77.7367,77.6516,77.6705,9867.0
2021-12-13 15:20:00,82.16,82.22,82.12,82.22,9602.0,77.68,77.7367,77.6422,77.7367,9602.0
2021-12-13 15:25:00,82.23,82.23,82.2,82.21,6763.0,77.7462,77.7462,77.7178,77.7273,6763.0
2021-12-13 15:30:00,82.21,82.32,82.21,82.31,10406.0,77.7273,77.8313,77.7273,77.8218,10406.0
2021-12-13 15:35:00,82.31,82.38,82.29,82.34,12096.0,77.8218,77.888,77.8029,77.8502,12096.0
2021-12-13 15:40:00,82.34,82.38,82.32,82.32,13711.0,77.8502,77.888,77.8313,77.8313,13711.0
2021-12-13 15:45:00,82.32,82.39,82.22,82.23,23108.0,77.8313,77.8975,77.7367,77.7462,23108.0
2021-12-13 15:50:00,82.21,82.25,81.95,82.02,58886.0,77.7273,77.7651,77.4814,77.5476,58886.0
2021-12-13 15:55:00,82.02,82.05,81.87,81.94,208312.0,77.5476,77.576,77.4058,77.472,208312.0
2021-12-14 09:30:00,81.36,81.73,81.17,81.69,55709.0,76.9236,77.2734,76.744,77.2356,55709.0
2021-12-14 09:35:00,81.68,81.92,81.62,81.92,14774.0,77.2262,77.4531,77.1694,77.4531,14774.0
2021-12-14 09:40:00,82.0,82.26,81.96,82.08,16862.0,77.5287,77.7745,77.4909,77.6044,16862.0
2021-12-14 09:45:00,82.08,82.22,81.94,82.14,20190.0,77.6044,77.7367,77.472,77.6611,20190.0
2021-12-14 09:50:00,82.17,82.37,82.11,82.37,15560.0,77.6895,77.8785,77.6327,77.8785,15560.0
2021-12-14 09:55:00,82.39,82.47,82.28,82.28,18675.0,77.8975,77.9731,77.7935,77.7935,18675.0
2021-12-14 10:00:00,82.33,82.49,82.23,82.47,29999.0,77.8407,77.992,77.7462,77.9731,29999.0
2021-12-14 10:05:00,82.49,82.71,82.4,82.54,42709.0,77.992,78.2,77.9069,78.0393,42709.0
2021-12-14 10:10:00,82.49,82.49,82.22,82.39,14584.0,77.992,77.992,77.7367,77.8975,14584.0
2021-12-14 10:15:00,82.39,82.44,82.31,82.4,10235.0,77.8975,77.9447,77.8218,77.9069,10235.0
2021-12-14 10:20:00,82.37,82.62,82.33,82.55,44911.0,77.8785,78.1149,77.8407,78.0487,44911.0
2021-12-14 10:25:00,82.57,82.58,82.47,82.5,41792.0,78.0676,78.0771,77.9731,78.0015,41792.0
2021-12-14 10:30:00,82.5,82.51,82.35,82.38,44109.0,78.0015,78.0109,77.8596,77.888,44109.0
2021-12-14 10:35:00,82.38,82.44,81.98,82.0,62726.0,77.888,77.9447,77.5098,77.5287,62726.0
2021-12-14 10:40:00,81.97,82.05,81.87,81.91,7619.0,77.5004,77.576,77.4058,77.4436,7619.0
2021-12-14 10:45:00,81.93,82.01,81.84,81.88,8966.0,77.4625,77.5382,77.3774,77.4153,8966.0
2021-12-14 10:50:00,81.86,81.87,81.68,81.68,8717.0,77.3964,77.4058,77.2262,77.2262,8717.0
2021-12-14 10:55:00,81.69,81.72,81.56,81.72,18984.0,77.2356,77.264,77.1127,77.264,18984.0
2021-12-14 11:00:00,81.68,81.79,81.63,81.79,11359.0,77.2262,77.3302,77.1789,77.3302,11359.0
2021-12-14 11:05:00,81.78,81.81,81.63,81.66,10135.0,77.3207,77.3491,77.1789,77.2073,10135.0
2021-12-14 11:10:00,81.67,81.71,81.62,81.7,13209.0,77.2167,77.2545,77.1694,77.2451,13209.0
2021-12-14 11:15:00,81.73,81.87,81.73,81.77,10172.0,77.2734,77.4058,77.2734,77.3113,10172.0
2021-12-14 11:20:00,81.77,81.9,81.77,81.9,11018.0,77.3113,77.4342,77.3113,77.4342,11018.0
2021-12-14 11:25:00,81.9,82.02,81.9,82.0,11659.0,77.4342,77.5476,77.4342,77.5287,11659.0
2021-12-14 11:30:00,82.01,82.01,81.86,81.89,12420.0,77.5382,77.5382,77.3964,77.4247,12420.0
2021-12-14 11:35:00,81.9,82.06,81.85,82.02,37779.0,77.4342,77.5854,77.3869,77.5476,37779.0
2021-12-14 11:40:00,82.02,82.09,81.88,81.88,31933.0,77.5476,77.6138,77.4153,77.4153,31933.0
2021-12-14 11:45:00,81.85,81.95,81.81,81.87,14738.0,77.3869,77.4814,77.3491,77.4058,14738.0
2021-12-14 11:50:00,81.87,81.9,81.76,81.76,5422.0,77.4058,77.4342,77.3018,77.3018,5422.0
2021-12-14 11:55:00,81.76,81.8,81.65,81.8,7479.0,77.3018,77.3396,77.1978,77.3396,7479.0
2021-12-14 12:00:00,81.78,81.86,81.63,81.63,7368.0,77.3207,77.3964,77.1789,77.1789,7368.0
2021-12-14 12:05:00,81.56,81.65,81.54,81.65,8227.0,77.1127,77.1978,77.0938,77.1978,8227.0
2021-12-14 12:10:00,81.63,81.66,81.38,81.38,16851.0,77.1789,77.2073,76.9425,76.9425,16851.0
2021-12-14 12:15:00,81.39,81.45,81.37,81.41,7909.0,76.952,77.0087,76.9331,76.9709,7909.0
2021-12-14 12:20:00,81.41,81.49,81.41,81.44,4400.0,76.9709,77.0465,76.9709,76.9993,4400.0
2021-12-14 12:25:00,81.41,81.56,81.41,81.56,5396.0,76.9709,77.1127,76.9709,77.1127,5396.0
2021-12-14 12:30:00,81.55,81.63,81.55,81.62,10419.0,77.1033,77.1789,77.1033,77.1694,10419.0
2021-12-14 12:35:00,81.6,81.62,81.48,81.48,4044.0,77.1505,77.1694,77.0371,77.0371,4044.0
2021-12-14 12:40:00,81.51,81.51,81.41,81.47,7413.0,77.0654,77.0654,76.9709,77.0276,7413.0
2021-12-14 12:45:00,81.44,81.5,81.43,81.43,7962.0,76.9993,77.056,76.9898,76.9898,7962.0
2021-12-14 12:50:00,81.45,81.46,81.38,81.41,4060.0,77.0087,77.0182,76.9425,76.9709,4060.0
2021-12-14 12:55:00,81.41,81.47,81.38,81.45,8084.0,76.9709,77.0276,76.9425,77.0087,8084.0
2021-12-14 13:00:00,81.47,81.51,81.41,81.48,6762.0,77.0276,77.0654,76.9709,77.0371,6762.0
2021-12-14 13:05:00,81.47,81.56,81.46,81.53,6887.0,77.0276,77.1127,77.0182,77.0843,6887.0
2021-12-14 13:10:00,81.54,81.61,81.52,81.59,10434.0,77.0938,77.16,77.0749,77.1411,10434.0
2021-12-14 13:15:00,81.57,81.58,81.53,81.58,6599.0,77.1222,77.1316,77.0843,77.1316,6599.0
2021-12-14 13:20:00,81.59,81.62,81.51,81.57,7702.0,77.1411,77.1694,77.0654,77.1222,7702.0
2021-12-14 13:25:00,81.57,81.69,81.55,81.69,9650.0,77.1222,77.2356,77.1033,77.2356,9650.0
2021-12-14 13:30:00,81.69,81.69,81.63,81.68,9971.0,77.2356,77.2356,77.1789,77.2262,9971.0
2021-12-14 13:35:00,81.67,81.73,81.64,81.64,7734.0,77.2167,77.2734,77.1884,77.1884,7734.0
2021-12-14 13:40:00,81.58,81.58,81.54,81.55,11745.0,77.1316,77.1316,77.0938,77.1033,11745.0
2021-12-14 13:45:00,81.56,81.57,81.52,81.53,7718.0,77.1127,77.1222,77.0749,77.0843,7718.0
2021-12-14 13:50:00,81.53,81.56,81.46,81.48,7100.0,77.0843,77.1127,77.0182,77.0371,7100.0
2021-12-14 13:55:00,81.46,81.49,81.43,81.49,7401.0,77.0182,77.0465,76.9898,77.0465,7401.0
2021-12-14 14:00:00,81.48,81.68,81.48,81.67,12522.0,77.0371,77.2262,77.0371,77.2167,12522.0
2021-12-14 14:05:00,81.67,81.78,81.65,81.77,22173.0,77.2167,77.3207,77.1978,77.3113,22173.0
2021-12-14 14:10:00,81.77,81.88,81.77,81.84,10813.0,77.3113,77.4153,77.3113,77.3774,10813.0
2021-12-14 14:15:00,81.83,81.88,81.83,81.87,10784.0,77.368,77.4153,77.368,77.4058,10784.0
2021-12-14 14:20:00,81.87,81.9,81.81,81.81,10544.0,77.4058,77.4342,77.3491,77.3491,10544.0
2021-12-14 14:25:00,81.8,81.8,81.69,81.72,6812.0,77.3396,77.3396,77.2356,77.264,6812.0
2021-12-14 14:30:00,81.72,81.81,81.69,81.8,7270.0,77.264,77.3491,77.2356,77.3396,7270.0
2021-12-14 14:35:00,81.8,81.8,81.73,81.75,5667.0,77.3396,77.3396,77.2734,77.2924,5667.0
2021-12-14 14:40:00,81.79,81.83,81.75,81.82,9841.0,77.3302,77.368,77.2924,77.3585,9841.0
2021-12-14 14:45:00,81.81,81.85,81.79,81.82,7684.0,77.3491,77.3869,77.3302,77.3585,7684.0
2021-12-14 14:50:00,81.81,81.82,81.71,81.73,7814.0,77.3491,77.3585,77.2545,77.2734,7814.0
2021-12-14 14:55:00,81.71,81.8,81.7,81.78,11091.0,77.2545,77.3396,77.2451,77.3207,11091.0
2021-12-14 15:00:00,81.79,81.91,81.76,81.9,14692.0,77.3302,77.4436,77.3018,77.4342,14692.0
2021-12-14 15:05:00,81.89,82.0,81.89,81.98,11115.0,77.4247,77.5287,77.4247,77.5098,11115.0
2021-12-14 15:10:00,81.98,82.06,81.92,82.05,21138.0,77.5098,77.5854,77.4531,77.576,21138.0
2021-12-14 15:15:00,82.02,82.05,81.99,82.02,9666.0,77.5476,77.576,77.5193,77.5476,9666.0
2021-12-14 15:20:00,82.03,82.05,81.99,82.0,17956.0,77.5571,77.576,77.5193,77.5287,17956.0
2021-12-14 15:25:00,82.01,82.07,81.98,82.07,12378.0,77.5382,77.5949,77.5098,77.5949,12378.0
2021-12-14 15:30:00,82.08,82.19,82.05,82.17,24605.0,77.6044,77.7084,77.576,77.6895,24605.0
2021-12-14 15:35:00,82.17,82.28,82.14,82.2,13583.0,77.6895,77.7935,77.6611,77.7178,13583.0
2021-12-14 15:40:00,82.19,82.19,82.06,82.1,30438.0,77.7084,77.7084,77.5854,77.6233,30438.0
2021-12-14 15:45:00,82.08,82.15,82.0,82.01,31378.0,77.6044,77.6705,77.5287,77.5382,31378.0
2021-12-14 15:50:00,82.0,82.03,81.85,81.89,58395.0,77.5287,77.5571,77.3869,77.4247,58395.0
2021-12-14 15:55:00,81.88,81.92,81.77,81.89,211287.0,77.4153,77.4531,77.3113,77.4247,211287.0
2021-12-15 09:30:00,82.15,82.15,81.59,81.63,52633.0,77.6705,77.6705,77.1411,77.1789,52633.0
2021-12-15 09:35:00,81.59,81.74,81.56,81.67,28927.0,77.1411,77.2829,77.1127,77.2167,28927.0
2021-12-15 09:40:00,81.61,81.69,81.56,81.63,6372.0,77.16,77.2356,77.1127,77.1789,6372.0
2021-12-15 09:45:00,81.59,81.63,81.26,81.3,11451.0,77.1411,77.1789,76.8291,76.8669,11451.0
2021-12-15 09:50:00,81.28,81.63,81.23,81.63,28055.0,76.848,77.1789,76.8007,77.1789,28055.0
2021-12-15 09:55:00,81.65,81.68,81.49,81.54,27230.0,77.1978,77.2262,77.0465,77.0938,27230.0
2021-12-15 10:00:00,81.54,81.68,81.53,81.66,31637.0,77.0938,77.2262,77.0843,77.2073,31637.0
2021-12-15 10:05:00,81.64,81.81,81.64,81.78,36235.0,77.1884,77.3491,77.1884,77.3207,36235.0
2021-12-15 10:10:00,81.8,81.8,81.67,81.68,12960.0,77.3396,77.3396,77.2167,77.2262,12960.0
2021-12-15 10:15:00,81.66,81.79,81.6,81.7,25400.0,77.2073,77.3302,77.1505,77.2451,25400.0
2021-12-15 10:20:00,81.73,81.84,81.71,81.73,7757.0,77.2734,77.3774,77.2545,77.2734,7757.0
2021-12-15 10:25:00,81.75,81.83,81.53,81.57,9788.0,77.2924,77.368,77.0843,77.1222,9788.0
2021-12-15 10:30:00,81.57,81.6,81.49,81.59,9806.0,77.1222,77.1505,77.0465,77.1411,9806.0
2021-12-15 10:35:00,81.58,81.65,81.53,81.65,12755.0,77.1316,77.1978,77.0843,77.1978,12755.0
2021-12-15 10:40:00,81.65,81.77,81.64,81.7,10455.0,77.1978,77.3113,77.1884,77.2451,10455.0
2021-12-15 10:45:00,81.68,81.82,81.6,81.79,24713.0,77.2262,77.3585,77.1505,77.3302,24713.0
2021-12-15 10:50:00,81.78,82.0,81.78,82.0,30326.0,77.3207,77.5287,77.3207,77.5287,30326.0
2021-12-15 10:55:00,82.02,82.04,81.95,81.96,21547.0,77.5476,77.5665,77.4814,77.4909,21547.0
2021-12-15 11:00:00,81.96,82.06,81.94,82.05,23876.0,77.4909,77.5854,77.472,77.576,23876.0
2021-12-15 11:05:00,82.07,82.08,81.97,81.97,5832.0,77.5949,77.6044,77.5004,77.5004,5832.0
2021-12-15 11:10:00,81.95,81.99,81.87,81.87,8715.0,77.4814,77.5193,77.4058,77.4058,8715.0
2021-12-15 11:15:00,81.85,81.88,81.78,81.8,10315.0,77.3869,77.4153,77.3207,77.3396,10315.0
2021-12-15 11:20:00,81.81,81.96,81.81,81.95,9810.0,77.3491,77.4909,77.3491,77.4814,9810.0
2021-12-15 11:25:00,81.96,81.99,81.94,81.95,8623.0,77.4909,77.5193,77.472,77.4814,8623.0
2021-12-15 11:30:00,81.97,82.02,81.9,81.99,16662.0,77.5004,77.5476,77.4342,77.5193,16662.0
2021-12-15 11:35:00,81.99,82.04,81.97,82.02,8688.0,77.5193,77.5665,77.5004,77.5476,8688.0
2021-12-15 11:40:00,82.02,82.19,82.02,82.16,31656.0,77.5476,77.7084,77.5476,77.68,31656.0
2021-12-15 11:45:00,82.17,82.19,82.11,82.19,6497.0,77.6895,77.7084,77.6327,77.7084,6497.0
2021-12-15 11:50:00,82.19,82.23,82.13,82.17,11275.0,77.7084,77.7462,77.6516,77.6895,11275.0
2021-12-15 11:55:00,82.17,82.24,82.11,82.17,6724.0,77.6895,77.7556,77.6327,77.6895,6724.0
2021-12-15 12:00:00,82.16,82.28,82.16,82.19,7349.0,77.68,77.7935,77.68,77.7084,7349.0
2021-12-15 12:05:00,82.19,82.21,82.11,82.11,5707.0,77.7084,77.7273,77.6327,77.6327,5707.0
2021-12-15 12:10:00,82.11,82.12,82.03,82.06,7252.0,77.6327,77.6422,77.5571,77.5854,7252.0
2021-12-15 12:15:00,82.06,82.07,82.0,82.03,5812.0,77.5854,77.5949,77.5287,77.5571,5812.0
2021-12-15 12:20:00,82.05,82.1,82.01,82.08,7191.0,77.576,77.6233,77.5382,77.6044,7191.0
2021-12-15 12:25:00,82.08,82.22,82.07,82.22,8614.0,77.6044,77.7367,77.5949,77.7367,8614.0
2021-12-15 12:30:00,82.21,82.25,82.16,82.25,11793.0,77.7273,77.7651,77.68,77.7651,11793.0
2021-12-15 12:35:00,82.23,82.25,82.13,82.13,8654.0,77.7462,77.7651,77.6516,77.6516,8654.0
2021-12-15 12:40:00,82.12,82.12,82.04,82.06,4807.0,77.6422,77.6422,77.5665,77.5854,4807.0
2021-12-15 12:45:00,82.06,82.06,82.01,82.02,2035.0,77.5854,77.5854,77.5382,77.5476,2035.0
2021-12-15 12:50:00,82.03,82.12,82.03,82.11,6914.0,77.5571,77.6422,77.5571,77.6327,6914.0
2021-12-15 12:55:00,82.12,82.17,82.12,82.15,4810.0,77.6422,77.6895,77.6422,77.6705,4810.0
2021-12-15 13:00:00,82.12,82.14,82.08,82.11,6776.0,77.6422,77.6611,77.6044,77.6327,6776.0
2021-12-15 13:05:00,82.1,82.24,82.1,82.23,5729.0,77.6233,77.7556,77.6233,77.7462,5729.0
2021-12-15 13:10:00,82.25,82.25,82.12,82.16,6837.0,77.7651,77.7651,77.6422,77.68,6837.0
2021-12-15 13:15:00,82.15,82.24,82.11,82.19,9803.0,77.6705,77.7556,77.6327,77.7084,9803.0
2021-12-15 13:20:00,82.18,82.18,82.09,82.1,3132.0,77.6989,77.6989,77.6138,77.6233,3132.0
2021-12-15 13:25:00,82.09,82.09,82.05,82.06,7054.0,77.6138,77.6138,77.576,77.5854,7054.0
2021-12-15 13:30:00,82.05,82.18,82.05,82.18,10173.0,77.576,77.6989,77.576,77.6989,10173.0
2021-12-15 13:35:00,82.17,82.29,82.16,82.16,9755.0,77.6895,77.8029,77.68,77.68,9755.0
2021-12-15 13:40:00,82.16,82.25,82.12,82.24,6918.0,77.68,77.7651,77.6422,77.7556,6918.0
2021-12-15 13:45:00,82.25,82.25,82.1,82.1,6331.0,77.7651,77.7651,77.6233,77.6233,6331.0
2021-12-15 13:50:00,82.12,82.14,82.02,82.03,4870.0,77.6422,77.6611,77.5476,77.5571,4870.0
2021-12-15 13:55:00,82.03,82.17,82.02,82.13,13496.0,77.5571,77.6895,77.5476,77.6516,13496.0
2021-12-15 14:00:00,82.13,82.2,81.69,82.17,17357.0,77.6516,77.7178,77.2356,77.6895,17357.0
2021-12-15 14:05:00,82.23,82.41,82.14,82.34,11933.0,77.7462,77.9164,77.6611,77.8502,11933.0
2021-12-15 14:10:00,82.34,82.58,82.29,82.54,35184.0,77.8502,78.0771,77.8029,78.0393,35184.0
2021-12-15 14:15:00,82.56,82.65,82.42,82.42,14793.0,78.0582,78.1433,77.9258,77.9258,14793.0
2021-12-15 14:20:00,82.44,82.46,82.19,82.19,5030.0,77.9447,77.9636,77.7084,77.7084,5030.0
2021-12-15 14:25:00,82.19,82.19,81.95,82.05,6502.0,77.7084,77.7084,77.4814,77.576,6502.0
2021-12-15 14:30:00,82.05,82.16,81.94,81.97,11706.0,77.576,77.68,77.472,77.5004,11706.0
2021-12-15 14:35:00,81.99,82.18,81.95,82.15,13517.0,77.5193,77.6989,77.4814,77.6705,13517.0
2021-12-15 14:40:00,82.14,82.28,82.05,82.08,12084.0,77.6611,77.7935,77.576,77.6044,12084.0
2021-12-15 14:45:00,82.07,82.21,82.06,82.1,8352.0,77.5949,77.7273,77.5854,77.6233,8352.0
2021-12-15 14:50:00,82.04,82.27,81.97,82.26,16893.0,77.5665,77.784,77.5004,77.7745,16893.0
2021-12-15 14:55:00,82.22,82.32,82.01,82.07,10254.0,77.7367,77.8313,77.5382,77.5949,10254.0
2021-12-15 15:00:00,82.11,82.33,82.11,82.28,17479.0,77.6327,77.8407,77.6327,77.7935,17479.0
2021-12-15 15:05:00,82.24,82.53,82.24,82.49,15614.0,77.7556,78.0298,77.7556,77.992,15614.0
2021-12-15 15:10:00,82.5,82.57,82.46,82.55,14469.0,78.0015,78.0676,77.9636,78.0487,14469.0
2021-12-15 15:15:00,82.56,82.83,82.55,82.74,45627.0,78.0582,78.3135,78.0487,78.2284,45627.0
2021-12-15 15:20:00,82.73,82.93,82.73,82.87,25657.0,78.2189,78.408,78.2189,78.3513,25657.0
2021-12-15 15:25:00,82.88,82.93,82.82,82.91,19461.0,78.3607,78.408,78.304,78.3891,19461.0
2021-12-15 15:30:00,82.91,82.97,82.82,82.86,15638.0,78.3891,78.4458,78.304,78.3418,15638.0
2021-12-15 15:35:00,82.88,82.96,82.88,82.93,21525.0,78.3607,78.4364,78.3607,78.408,21525.0
2021-12-15 15:40:00,82.92,82.96,82.72,82.79,32883.0,78.3986,78.4364,78.2095,78.2756,32883.0
2021-12-15 15:45:00,82.79,82.82,82.62,82.64,29845.0,78.2756,78.304,78.1149,78.1338,29845.0
2021-12-15 15:50:00,82.61,82.93,82.43,82.89,79281.0,78.1055,78.408,77.9353,78.3702,79281.0
2021-12-15 15:55:00,82.86,83.05,82.85,82.91,167674.0,78.3418,78.5215,78.3324,78.3891,167674.0
2021-12-16 09:30:00,84.21,85.34,84.2,84.51,297581.0,79.6182,80.6866,79.6088,79.9019,297581.0
2021-12-16 09:35:00,84.51,84.83,84.4,84.43,46857.0,79.9019,80.2044,79.7979,79.8262,46857.0
2021-12-16 09:40:00,84.47,84.73,84.43,84.45,40956.0,79.864,80.1099,79.8262,79.8451,40956.0
2021-12-16 09:45:00,84.45,84.64,84.35,84.39,49236.0,79.8451,80.0248,79.7506,79.7884,49236.0
2021-12-16 09:50:00,84.38,84.46,84.21,84.37,65242.0,79.7789,79.8546,79.6182,79.7695,65242.0
2021-12-16 09:55:00,84.42,84.52,83.97,84.0,31080.0,79.8168,79.9113,79.3913,79.4197,31080.0
2021-12-16 10:00:00,84.02,84.05,83.68,83.76,93814.0,79.4386,79.4669,79.1171,79.1928,93814.0
2021-12-16 10:05:00,83.77,84.09,83.62,83.99,62869.0,79.2022,79.5048,79.0604,79.4102,62869.0
2021-12-16 10:10:00,83.99,84.33,83.99,84.15,59416.0,79.4102,79.7317,79.4102,79.5615,59416.0
2021-12-16 10:15:00,84.19,84.35,83.98,84.3,41234.0,79.5993,79.7506,79.4008,79.7033,41234.0
2021-12-16 10:20:00,84.25,84.47,84.2,84.45,18141.0,79.656,79.864,79.6088,79.8451,18141.0
2021-12-16 10:25:00,84.43,84.76,84.4,84.56,187572.0,79.8262,80.1382,79.7979,79.9491,187572.0
2021-12-16 10:30:00,84.55,84.82,84.54,84.65,32219.0,79.9397,80.195,79.9302,80.0342,32219.0
2021-12-16 10:35:00,84.64,84.64,84.42,84.52,14603.0,80.0248,80.0248,79.8168,79.9113,14603.0
2021-12-16 10:40:00,84.54,84.63,84.52,84.58,53840.0,79.9302,80.0153,79.9113,79.968,53840.0
2021-12-16 10:45:00,84.58,84.77,84.58,84.73,15062.0,79.968,80.1477,79.968,80.1099,15062.0
2021-12-16 10:50:00,84.73,84.83,84.73,84.77,20521.0,80.1099,80.2044,80.1099,80.1477,20521.0
2021-12-16 10:55:00,84.76,84.87,84.75,84.87,17696.0,80.1382,80.2422,80.1288,80.2422,17696.0
2021-12-16 11:00:00,84.87,84.87,84.53,84.57,27127.0,80.2422,80.2422,79.9208,79.9586,27127.0
2021-12-16 11:05:00,84.57,84.69,84.54,84.69,25564.0,79.9586,80.072,79.9302,80.072,25564.0
2021-12-16 11:10:00,84.67,84.82,84.65,84.78,20597.0,80.0531,80.195,80.0342,80.1571,20597.0
2021-12-16 11:15:00,84.8,84.91,84.78,84.85,31159.0,80.176,80.28,80.1571,80.2233,31159.0
2021-12-16 11:20:00,84.84,84.92,84.79,84.79,17540.0,80.2139,80.2895,80.1666,80.1666,17540.0
2021-12-16 11:25:00,84.78,84.93,84.77,84.91,40060.0,80.1571,80.299,80.1477,80.28,40060.0
2021-12-16 11:30:00,84.92,84.96,84.87,84.91,30835.0,80.2895,80.3273,80.2422,80.28,30835.0
2021-12-16 11:35:00,84.9,84.93,84.86,84.89,26700.0,80.2706,80.299,80.2328,80.2611,26700.0
2021-12-16 11:40:00,84.89,84.95,84.85,84.86,33391.0,80.2611,80.3179,80.2233,80.2328,33391.0
2021-12-16 11:45:00,84.86,84.86,84.57,84.77,20474.0,80.2328,80.2328,79.9586,80.1477,20474.0
2021-12-16 11:50:00,84.77,84.84,84.7,84.7,12062.0,80.1477,80.2139,80.0815,80.0815,12062.0
2021-12-16 11:55:00,84.72,84.76,84.62,84.67,14968.0,80.1004,80.1382,80.0059,80.0531,14968.0
2021-12-16 12:00:00,84.68,84.76,84.66,84.73,24835.0,80.0626,80.1382,80.0437,80.1099,24835.0
2021-12-16 12:05:00,84.73,84.74,84.65,84.71,16774.0,80.1099,80.1193,80.0342,80.091,16774.0
2021-12-16 12:10:00,84.71,84.85,84.7,84.85,12663.0,80.091,80.2233,80.0815,80.2233,12663.0
2021-12-16 12:15:00,84.83,84.87,84.67,84.8,27615.0,80.2044,80.2422,80.0531,80.176,27615.0
2021-12-16 12:20:00,84.8,84.87,84.76,84.77,24550.0,80.176,80.2422,80.1382,80.1477,24550.0
2021-12-16 12:25:00,84.75,84.76,84.66,84.7,46217.0,80.1288,80.1382,80.0437,80.0815,46217.0
2021-12-16 12:30:00,84.7,84.85,84.65,84.84,19016.0,80.0815,80.2233,80.0342,80.2139,19016.0
2021-12-16 12:35:00,84.83,84.95,84.8,84.94,21314.0,80.2044,80.3179,80.176,80.3084,21314.0
2021-12-16 12:40:00,84.94,84.98,84.85,84.91,34834.0,80.3084,80.3462,80.2233,80.28,34834.0
2021-12-16 12:45:00,84.91,84.94,84.77,84.8,19378.0,80.28,80.3084,80.1477,80.176,19378.0
2021-12-16 12:50:00,84.81,84.85,84.74,84.75,15786.0,80.1855,80.2233,80.1193,80.1288,15786.0
2021-12-16 12:55:00,84.77,84.9,84.73,84.86,55352.0,80.1477,80.2706,80.1099,80.2328,55352.0
2021-12-16 13:00:00,84.86,84.9,84.8,84.85,17964.0,80.2328,80.2706,80.176,80.2233,17964.0
2021-12-16 13:05:00,84.83,84.83,84.67,84.72,29083.0,80.2044,80.2044,80.0531,80.1004,29083.0
2021-12-16 13:10:00,84.71,84.86,84.67,84.76,30078.0,80.091,80.2328,80.0531,80.1382,30078.0
2021-12-16 13:15:00,84.77,84.84,84.67,84.84,23571.0,80.1477,80.2139,80.0531,80.2139,23571.0
2021-12-16 13:20:00,84.84,84.93,84.82,84.92,31802.0,80.2139,80.299,80.195,80.2895,31802.0
2021-12-16 13:25:00,84.92,84.96,84.87,84.92,21797.0,80.2895,80.3273,80.2422,80.2895,21797.0
2021-12-16 13:30:00,84.93,84.98,84.89,84.9,24511.0,80.299,80.3462,80.2611,80.2706,24511.0
2021-12-16 13:35:00,84.91,84.97,84.91,84.96,15334.0,80.28,80.3368,80.28,80.3273,15334.0
2021-12-16 13:40:00,84.97,85.11,84.95,85.1,50705.0,80.3368,80.4691,80.3179,80.4597,50705.0
2021-12-16 13:45:00,85.12,85.19,85.07,85.17,21162.0,80.4786,80.5448,80.4313,80.5259,21162.0
2021-12-16 13:50:00,85.17,85.24,85.06,85.08,24170.0,80.5259,80.5921,80.4219,80.4408,24170.0
2021-12-16 13:55:00,85.08,85.09,84.98,84.98,17339.0,80.4408,80.4502,80.3462,80.3462,17339.0
2021-12-16 14:00:00,85.0,85.05,84.95,85.0,23525.0,80.3651,80.4124,80.3179,80.3651,23525.0
2021-12-16 14:05:00,85.01,85.04,84.93,84.97,35839.0,80.3746,80.403,80.299,80.3368,35839.0
2021-12-16 14:10:00,84.97,84.98,84.87,84.89,24689.0,80.3368,80.3462,80.2422,80.2611,24689.0
2021-12-16 14:15:00,84.91,84.93,84.81,84.87,17026.0,80.28,80.299,80.1855,80.2422,17026.0
2021-12-16 14:20:00,84.87,84.89,84.78,84.79,20650.0,80.2422,80.2611,80.1571,80.1666,20650.0
2021-12-16 14:25:00,84.79,84.87,84.78,84.84,18131.0,80.1666,80.2422,80.1571,80.2139,18131.0
2021-12-16 14:30:00,84.85,84.87,84.69,84.73,23293.0,80.2233,80.2422,80.072,80.1099,23293.0
2021-12-16 14:35:00,84.73,84.78,84.66,84.77,22848.0,80.1099,80.1571,80.0437,80.1477,22848.0
2021-12-16 14:40:00,84.79,84.81,84.63,84.67,17084.0,80.1666,80.1855,80.0153,80.0531,17084.0
2021-12-16 14:45:00,84.66,84.66,84.35,84.38,21266.0,80.0437,80.0437,79.7506,79.7789,21266.0
2021-12-16 14:50:00,84.38,84.42,84.27,84.29,24311.0,79.7789,79.8168,79.6749,79.6939,24311.0
2021-12-16 14:55:00,84.3,84.49,84.29,84.45,19665.0,79.7033,79.8829,79.6939,79.8451,19665.0
2021-12-16 15:00:00,84.43,84.55,84.4,84.55,27998.0,79.8262,79.9397,79.7979,79.9397,27998.0
2021-12-16 15:05:00,84.56,84.6,84.48,84.53,37684.0,79.9491,79.9869,79.8735,79.9208,37684.0
2021-12-16 15:10:00,84.53,84.58,84.47,84.57,29666.0,79.9208,79.968,79.864,79.9586,29666.0
2021-12-16 15:15:00,84.55,84.75,84.53,84.74,30797.0,79.9397,80.1288,79.9208,80.1193,30797.0
2021-12-16 15:20:00,84.74,84.83,84.72,84.75,26851.0,80.1193,80.2044,80.1004,80.1288,26851.0
2021-12-16 15:25:00,84.74,85.01,84.74,84.97,40394.0,80.1193,80.3746,80.1193,80.3368,40394.0
2021-12-16 15:30:00,84.97,85.05,84.79,84.93,42691.0,80.3368,80.4124,80.1666,80.299,42691.0
2021-12-16 15:35:00,84.92,85.14,84.86,85.09,70758.0,80.2895,80.4975,80.2328,80.4502,70758.0
2021-12-16 15:40:00,85.09,85.2,84.97,84.98,61456.0,80.4502,80.5542,80.3368,80.3462,61456.0
2021-12-16 15:45:00,84.99,85.02,84.69,84.69,48865.0,80.3557,80.384,80.072,80.072,48865.0
2021-12-16 15:50:00,84.68,84.98,84.6,84.68,163253.0,80.0626,80.3462,79.9869,80.0626,163253.0
2021-12-16 15:55:00,84.7,84.96,84.61,84.72,398184.0,80.0815,80.3273,79.9964,80.1004,398184.0
2021-12-17 09:30:00,84.27,84.52,84.04,84.39,398930.0,79.6749,79.9113,79.4575,79.7884,398930.0
2021-12-17 09:35:00,84.43,84.45,84.09,84.15,21492.0,79.8262,79.8451,79.5048,79.5615,21492.0
2021-12-17 09:40:00,84.2,84.42,84.06,84.38,37855.0,79.6088,79.8168,79.4764,79.7789,37855.0
2021-12-17 09:45:00,84.41,84.58,84.28,84.58,21692.0,79.8073,79.968,79.6844,79.968,21692.0
2021-12-17 09:50:00,84.59,84.86,84.57,84.65,15282.0,79.9775,80.2328,79.9586,80.0342,15282.0
2021-12-17 09:55:00,84.67,84.68,84.49,84.63,11221.0,80.0531,80.0626,79.8829,80.0153,11221.0
2021-12-17 10:00:00,84.61,84.7,84.5,84.66,12221.0,79.9964,80.0815,79.8924,80.0437,12221.0
2021-12-17 10:05:00,84.65,84.88,84.61,84.88,10158.0,80.0342,80.2517,79.9964,80.2517,10158.0
2021-12-17 10:10:00,84.86,84.86,84.52,84.61,11323.0,80.2328,80.2328,79.9113,79.9964,11323.0
2021-12-17 10:15:00,84.6,84.68,84.53,84.66,8839.0,79.9869,80.0626,79.9208,80.0437,8839.0
2021-12-17 10:20:00,84.71,84.75,84.63,84.67,12823.0,80.091,80.1288,80.0153,80.0531,12823.0
2021-12-17 10:25:00,84.66,84.79,84.66,84.79,14796.0,80.0437,80.1666,80.0437,80.1666,14796.0
2021-12-17 10:30:00,84.74,85.04,84.67,85.04,15792.0,80.1193,80.403,80.0531,80.403,15792.0
2021-12-17 10:35:00,85.04,85.2,85.03,85.19,15507.0,80.403,80.5542,80.3935,80.5448,15507.0
2021-12-17 10:40:00,85.18,85.23,85.1,85.2,11318.0,80.5353,80.5826,80.4597,80.5542,11318.0
2021-12-17 10:45:00,85.19,85.48,85.18,85.46,25578.0,80.5448,80.819,80.5353,80.8001,25578.0
2021-12-17 10:50:00,85.45,85.49,85.38,85.47,16040.0,80.7906,80.8284,80.7244,80.8095,16040.0
2021-12-17 10:55:00,85.47,85.69,85.44,85.63,23607.0,80.8095,81.0175,80.7811,80.9608,23607.0
2021-12-17 11:00:00,85.65,85.74,85.56,85.57,14474.0,80.9797,81.0648,80.8946,80.9041,14474.0
2021-12-17 11:05:00,85.53,85.65,85.51,85.65,39401.0,80.8662,80.9797,80.8473,80.9797,39401.0
2021-12-17 11:10:00,85.65,85.89,85.65,85.83,29833.0,80.9797,81.2066,80.9797,81.1499,29833.0
2021-12-17 11:15:00,85.8,85.84,85.7,85.84,15140.0,81.1215,81.1593,81.027,81.1593,15140.0
2021-12-17 11:20:00,85.85,85.94,85.77,85.93,42035.0,81.1688,81.2539,81.0932,81.2444,42035.0
2021-12-17 11:25:00,85.91,85.92,85.43,85.43,45835.0,81.2255,81.235,80.7717,80.7717,45835.0
2021-12-17 11:30:00,85.42,85.59,85.19,85.19,22813.0,80.7622,80.923,80.5448,80.5448,22813.0
2021-12-17 11:35:00,85.16,85.19,85.01,85.09,7852.0,80.5164,80.5448,80.3746,80.4502,7852.0
2021-12-17 11:40:00,85.12,85.12,84.91,84.96,9096.0,80.4786,80.4786,80.28,80.3273,9096.0
2021-12-17 11:45:00,84.98,85.05,84.87,84.87,20559.0,80.3462,80.4124,80.2422,80.2422,20559.0
2021-12-17 11:50:00,84.9,85.05,84.89,84.98,10521.0,80.2706,80.4124,80.2611,80.3462,10521.0
2021-12-17 11:55:00,84.95,85.15,84.92,85.15,10668.0,80.3179,80.507,80.2895,80.507,10668.0
2021-12-17 12:00:00,85.14,85.16,85.01,85.05,34315.0,80.4975,80.5164,80.3746,80.4124,34315.0
2021-12-17 12:05:00,85.07,85.12,84.88,84.96,10455.0,80.4313,80.4786,80.2517,80.3273,10455.0
2021-12-17 12:10:00,84.96,85.1,84.96,85.07,14686.0,80.3273,80.4597,80.3273,80.4313,14686.0
2021-12-17 12:15:00,85.1,85.22,85.1,85.11,8289.0,80.4597,80.5731,80.4597,80.4691,8289.0
2021-12-17 12:20:00,85.13,85.31,85.12,85.26,12463.0,80.488,80.6582,80.4786,80.611,12463.0
2021-12-17 12:25:00,85.26,85.44,85.2,85.42,15056.0,80.611,80.7811,80.5542,80.7622,15056.0
2021-12-17 12:30:00,85.4,85.64,85.38,85.59,13258.0,80.7433,80.9702,80.7244,80.923,13258.0
2021-12-17 12:35:00,85.56,85.74,85.55,85.71,33323.0,80.8946,81.0648,80.8851,81.0364,33323.0
2021-12-17 12:40:00,85.72,85.82,85.7,85.71,38264.0,81.0459,81.1404,81.027,81.0364,38264.0
2021-12-17 12:45:00,85.72,85.73,85.57,85.64,16386.0,81.0459,81.0553,80.9041,80.9702,16386.0
2021-12-17 12:50:00,85.63,85.66,85.46,85.49,13138.0,80.9608,80.9891,80.8001,80.8284,13138.0
2021-12-17 12:55:00,85.48,85.53,85.36,85.42,11294.0,80.819,80.8662,80.7055,80.7622,11294.0
2021-12-17 13:00:00,85.4,85.45,85.35,85.41,8699.0,80.7433,80.7906,80.6961,80.7528,8699.0
2021-12-17 13:05:00,85.39,85.4,85.31,85.35,7231.0,80.7339,80.7433,80.6582,80.6961,7231.0
2021-12-17 13:10:00,85.35,85.51,85.33,85.51,21459.0,80.6961,80.8473,80.6771,80.8473,21459.0
2021-12-17 13:15:00,85.51,85.56,85.44,85.45,15602.0,80.8473,80.8946,80.7811,80.7906,15602.0
2021-12-17 13:20:00,85.44,85.5,85.36,85.5,15014.0,80.7811,80.8379,80.7055,80.8379,15014.0
2021-12-17 13:25:00,85.49,85.72,85.48,85.72,17166.0,80.8284,81.0459,80.819,81.0459,17166.0
2021-12-17 13:30:00,85.72,85.8,85.62,85.79,13956.0,81.0459,81.1215,80.9513,81.1121,13956.0
2021-12-17 13:35:00,85.79,85.81,85.62,85.64,9891.0,81.1121,81.131,80.9513,80.9702,9891.0
2021-12-17 13:40:00,85.64,85.65,85.51,85.53,7596.0,80.9702,80.9797,80.8473,80.8662,7596.0
2021-12-17 13:45:00,85.54,85.67,85.53,85.67,15920.0,80.8757,80.9986,80.8662,80.9986,15920.0
2021-12-17 13:50:00,85.66,85.66,85.59,85.59,10344.0,80.9891,80.9891,80.923,80.923,10344.0
2021-12-17 13:55:00,85.59,85.64,85.51,85.64,10887.0,80.923,80.9702,80.8473,80.9702,10887.0
2021-12-17 14:00:00,85.63,85.64,85.49,85.56,17107.0,80.9608,80.9702,80.8284,80.8946,17107.0
2021-12-17 14:05:00,85.55,85.63,85.5,85.63,13158.0,80.8851,80.9608,80.8379,80.9608,13158.0
2021-12-17 14:10:00,85.64,85.68,85.53,85.58,52014.0,80.9702,81.0081,80.8662,80.9135,52014.0
2021-12-17 14:15:00,85.6,85.64,85.55,85.56,7355.0,80.9324,80.9702,80.8851,80.8946,7355.0
2021-12-17 14:20:00,85.55,85.57,85.5,85.52,12401.0,80.8851,80.9041,80.8379,80.8568,12401.0
2021-12-17 14:25:00,85.5,85.55,85.41,85.46,21717.0,80.8379,80.8851,80.7528,80.8001,21717.0
2021-12-17 14:30:00,85.47,85.54,85.46,85.49,16177.0,80.8095,80.8757,80.8001,80.8284,16177.0
2021-12-17 14:35:00,85.5,85.52,85.42,85.48,13816.0,80.8379,80.8568,80.7622,80.819,13816.0
2021-12-17 14:40:00,85.47,85.53,85.46,85.51,13692.0,80.8095,80.8662,80.8001,80.8473,13692.0
2021-12-17 14:45:00,85.53,85.62,85.48,85.49,11568.0,80.8662,80.9513,80.819,80.8284,11568.0
2021-12-17 14:50:00,85.49,85.49,85.44,85.45,20420.0,80.8284,80.8284,80.7811,80.7906,20420.0
2021-12-17 14:55:00,85.44,85.49,85.39,85.48,17361.0,80.7811,80.8284,80.7339,80.819,17361.0
2021-12-17 15:00:00,85.49,85.55,85.4,85.42,16274.0,80.8284,80.8851,80.7433,80.7622,16274.0
2021-12-17 15:05:00,85.42,85.52,85.4,85.51,25341.0,80.7622,80.8568,80.7433,80.8473,25341.0
2021-12-17 15:10:00,85.5,85.55,85.43,85.48,17495.0,80.8379,80.8851,80.7717,80.819,17495.0
2021-12-17 15:15:00,85.49,85.59,85.46,85.56,23911.0,80.8284,80.923,80.8001,80.8946,23911.0
2021-12-17 15:20:00,85.55,85.57,85.48,85.53,24592.0,80.8851,80.9041,80.819,80.8662,24592.0
2021-12-17 15:25:00,85.52,85.58,85.49,85.57,47141.0,80.8568,80.9135,80.8284,80.9041,47141.0
2021-12-17 15:30:00,85.57,85.64,85.39,85.47,96714.0,80.9041,80.9702,80.7339,80.8095,96714.0
2021-12-17 15:35:00,85.47,85.47,85.2,85.47,62893.0,80.8095,80.8095,80.5542,80.8095,62893.0
2021-12-17 15:40:00,85.47,85.67,85.42,85.59,105555.0,80.8095,80.9986,80.7622,80.923,105555.0
2021-12-17 15:45:00,85.59,85.64,85.25,85.26,230227.0,80.923,80.9702,80.6015,80.611,230227.0
2021-12-17 15:50:00,85.28,85.34,84.41,84.53,346663.0,80.6299,80.6866,79.8073,79.9208,346663.0
2021-12-17 15:55:00,84.54,85.02,84.39,84.78,396408.0,79.9302,80.384,79.7884,80.1571,396408.0
2021-12-20 09:30:00,83.62,84.07,83.05,83.38,56517.0,79.0604,79.4858,78.5215,78.8335,56517.0
2021-12-20 09:35:00,83.37,83.4,82.95,83.18,17316.0,78.824,78.8524,78.4269,78.6444,17316.0
2021-12-20 09:40:00,83.18,83.18,82.55,82.56,37603.0,78.6444,78.6444,78.0487,78.0582,37603.0
2021-12-20 09:45:00,82.56,82.76,82.31,82.49,75956.0,78.0582,78.2473,77.8218,77.992,75956.0
2021-12-20 09:50:00,82.46,82.74,82.43,82.71,25129.0,77.9636,78.2284,77.9353,78.2,25129.0
2021-12-20 09:55:00,82.73,82.95,82.65,82.84,15680.0,78.2189,78.4269,78.1433,78.3229,15680.0
2021-12-20 10:00:00,82.84,82.98,82.77,82.87,14856.0,78.3229,78.4553,78.2567,78.3513,14856.0
2021-12-20 10:05:00,82.79,82.82,82.61,82.65,15421.0,78.2756,78.304,78.1055,78.1433,15421.0
2021-12-20 10:10:00,82.61,82.64,82.54,82.61,11912.0,78.1055,78.1338,78.0393,78.1055,11912.0
2021-12-20 10:15:00,82.6,82.66,82.47,82.5,6634.0,78.096,78.1527,77.9731,78.0015,6634.0
2021-12-20 10:20:00,82.53,82.57,82.21,82.29,17650.0,78.0298,78.0676,77.7273,77.8029,17650.0
2021-12-20 10:25:00,82.24,82.41,82.15,82.39,20786.0,77.7556,77.9164,77.6705,77.8975,20786.0
2021-12-20 10:30:00,82.39,82.4,82.11,82.2,23430.0,77.8975,77.9069,77.6327,77.7178,23430.0
2021-12-20 10:35:00,82.2,82.47,82.2,82.38,20258.0,77.7178,77.9731,77.7178,77.888,20258.0
2021-12-20 10:40:00,82.37,82.44,82.27,82.44,14820.0,77.8785,77.9447,77.784,77.9447,14820.0
2021-12-20 10:45:00,82.41,82.41,82.07,82.07,9294.0,77.9164,77.9164,77.5949,77.5949,9294.0
2021-12-20 10:50:00,82.09,82.14,82.0,82.08,16772.0,77.6138,77.6611,77.5287,77.6044,16772.0
2021-12-20 10:55:00,82.08,82.15,81.93,81.97,16540.0,77.6044,77.6705,77.4625,77.5004,16540.0
2021-12-20 11:00:00,81.95,81.98,81.87,81.93,14162.0,77.4814,77.5098,77.4058,77.4625,14162.0
2021-12-20 11:05:00,81.94,81.99,81.85,81.91,10377.0,77.472,77.5193,77.3869,77.4436,10377.0
2021-12-20 11:10:00,81.91,82.08,81.91,81.93,13044.0,77.4436,77.6044,77.4436,77.4625,13044.0
2021-12-20 11:15:00,81.92,82.04,81.88,82.04,16346.0,77.4531,77.5665,77.4153,77.5665,16346.0
2021-12-20 11:20:00,82.05,82.07,81.91,82.06,52914.0,77.576,77.5949,77.4436,77.5854,52914.0
2021-12-20 11:25:00,82.04,82.06,81.97,81.99,6325.0,77.5665,77.5854,77.5004,77.5193,6325.0
2021-12-20 11:30:00,81.97,82.11,81.94,82.01,13533.0,77.5004,77.6327,77.472,77.5382,13533.0
2021-12-20 11:35:00,82.02,82.14,82.0,82.14,4245.0,77.5476,77.6611,77.5287,77.6611,4245.0
2021-12-20 11:40:00,82.13,82.28,82.11,82.24,6514.0,77.6516,77.7935,77.6327,77.7556,6514.0
2021-12-20 11:45:00,82.26,82.28,82.12,82.17,9933.0,77.7745,77.7935,77.6422,77.6895,9933.0
2021-12-20 11:50:00,82.25,82.43,82.25,82.4,3513.0,77.7651,77.9353,77.7651,77.9069,3513.0
2021-12-20 11:55:00,82.42,82.42,82.28,82.31,7791.0,77.9258,77.9258,77.7935,77.8218,7791.0
2021-12-20 12:00:00,82.33,82.4,82.24,82.4,9730.0,77.8407,77.9069,77.7556,77.9069,9730.0
2021-12-20 12:05:00,82.38,82.38,82.23,82.23,5302.0,77.888,77.888,77.7462,77.7462,5302.0
2021-12-20 12:10:00,82.23,82.27,82.12,82.17,7010.0,77.7462,77.784,77.6422,77.6895,7010.0
2021-12-20 12:15:00,82.15,82.29,82.15,82.27,5469.0,77.6705,77.8029,77.6705,77.784,5469.0
2021-12-20 12:20:00,82.25,82.36,82.25,82.32,21120.0,77.7651,77.8691,77.7651,77.8313,21120.0
2021-12-20 12:25:00,82.33,82.43,82.3,82.42,27612.0,77.8407,77.9353,77.8124,77.9258,27612.0
2021-12-20 12:30:00,82.42,82.42,82.31,82.32,10970.0,77.9258,77.9258,77.8218,77.8313,10970.0
2021-12-20 12:35:00,82.32,82.48,82.32,82.43,4870.0,77.8313,77.9825,77.8313,77.9353,4870.0
2021-12-20 12:40:00,82.44,82.52,82.44,82.5,4003.0,77.9447,78.0204,77.9447,78.0015,4003.0
2021-12-20 12:45:00,82.49,82.49,82.43,82.49,3830.0,77.992,77.992,77.9353,77.992,3830.0
2021-12-20 12:50:00,82.53,82.58,82.47,82.55,3292.0,78.0298,78.0771,77.9731,78.0487,3292.0
2021-12-20 12:55:00,82.54,82.56,82.38,82.4,8390.0,78.0393,78.0582,77.888,77.9069,8390.0
2021-12-20 13:00:00,82.4,82.41,82.3,82.31,2952.0,77.9069,77.9164,77.8124,77.8218,2952.0
2021-12-20 13:05:00,82.32,82.43,82.32,82.39,5518.0,77.8313,77.9353,77.8313,77.8975,5518.0
2021-12-20 13:10:00,82.4,82.5,82.4,82.5,4435.0,77.9069,78.0015,77.9069,78.0015,4435.0
2021-12-20 13:15:00,82.51,82.55,82.44,82.47,3496.0,78.0109,78.0487,77.9447,77.9731,3496.0
2021-12-20 13:20:00,82.45,82.53,82.43,82.5,3831.0,77.9542,78.0298,77.9353,78.0015,3831.0
2021-12-20 13:25:00,82.49,82.53,82.47,82.48,4641.0,77.992,78.0298,77.9731,77.9825,4641.0
2021-12-20 13:30:00,82.48,82.54,82.44,82.44,5515.0,77.9825,78.0393,77.9447,77.9447,5515.0
2021-12-20 13:35:00,82.45,82.62,82.43,82.62,4884.0,77.9542,78.1149,77.9353,78.1149,4884.0
2021-12-20 13:40:00,82.63,82.76,82.63,82.69,5889.0,78.1244,78.2473,78.1244,78.1811,5889.0
2021-12-20 13:45:00,82.66,82.73,82.63,82.73,5585.0,78.1527,78.2189,78.1244,78.2189,5585.0
2021-12-20 13:50:00,82.72,82.83,82.68,82.83,3171.0,78.2095,78.3135,78.1716,78.3135,3171.0
2021-12-20 13:55:00,82.86,82.86,82.76,82.78,3842.0,78.3418,78.3418,78.2473,78.2662,3842.0
2021-12-20 14:00:00,82.79,82.88,82.78,82.85,4513.0,78.2756,78.3607,78.2662,78.3324,4513.0
2021-12-20 14:05:00,82.86,82.9,82.84,82.9,7323.0,78.3418,78.3796,78.3229,78.3796,7323.0
2021-12-20 14:10:00,82.87,82.89,82.82,82.89,5401.0,78.3513,78.3702,78.304,78.3702,5401.0
2021-12-20 14:15:00,82.93,82.95,82.86,82.87,7147.0,78.408,78.4269,78.3418,78.3513,7147.0
2021-12-20 14:20:00,82.9,82.94,82.87,82.92,7093.0,78.3796,78.4175,78.3513,78.3986,7093.0
2021-12-20 14:25:00,82.89,82.92,82.73,82.76,28552.0,78.3702,78.3986,78.2189,78.2473,28552.0
2021-12-20 14:30:00,82.74,82.75,82.64,82.66,11540.0,78.2284,78.2378,78.1338,78.1527,11540.0
2021-12-20 14:35:00,82.66,82.73,82.66,82.68,7795.0,78.1527,78.2189,78.1527,78.1716,7795.0
2021-12-20 14:40:00,82.69,82.73,82.66,82.73,8693.0,78.1811,78.2189,78.1527,78.2189,8693.0
2021-12-20 14:45:00,82.74,82.74,82.66,82.7,8021.0,78.2284,78.2284,78.1527,78.1906,8021.0
2021-12-20 14:50:00,82.73,82.78,82.72,82.76,6253.0,78.2189,78.2662,78.2095,78.2473,6253.0
2021-12-20 14:55:00,82.76,82.83,82.69,82.7,9155.0,78.2473,78.3135,78.1811,78.1906,9155.0
2021-12-20 15:00:00,82.71,82.82,82.71,82.75,9800.0,78.2,78.304,78.2,78.2378,9800.0
2021-12-20 15:05:00,82.72,82.74,82.64,82.69,8464.0,78.2095,78.2284,78.1338,78.1811,8464.0
2021-12-20 15:10:00,82.68,82.74,82.64,82.66,9409.0,78.1716,78.2284,78.1338,78.1527,9409.0
2021-12-20 15:15:00,82.66,82.78,82.65,82.7,11325.0,78.1527,78.2662,78.1433,78.1906,11325.0
2021-12-20 15:20:00,82.71,82.85,82.67,82.73,19441.0,78.2,78.3324,78.1622,78.2189,19441.0
2021-12-20 15:25:00,82.72,82.81,82.71,82.77,9735.0,78.2095,78.2946,78.2,78.2567,9735.0
2021-12-20 15:30:00,82.76,82.76,82.62,82.62,13845.0,78.2473,78.2473,78.1149,78.1149,13845.0
2021-12-20 15:35:00,82.64,82.67,82.56,82.66,17316.0,78.1338,78.1622,78.0582,78.1527,17316.0
2021-12-20 15:40:00,82.65,82.75,82.65,82.67,18744.0,78.1433,78.2378,78.1433,78.1622,18744.0
2021-12-20 15:45:00,82.66,82.81,82.62,82.75,15536.0,78.1527,78.2946,78.1149,78.2378,15536.0
2021-12-20 15:50:00,82.76,82.96,82.75,82.93,64025.0,78.2473,78.4364,78.2378,78.408,64025.0
2021-12-20 15:55:00,82.91,83.0,82.86,82.92,91683.0,78.3891,78.4742,78.3418,78.3986,91683.0
2021-12-21 09:30:00,83.5,83.72,83.31,83.61,37507.0,78.9469,79.1549,78.7673,79.0509,37507.0
2021-12-21 09:35:00,83.61,83.86,83.51,83.86,18648.0,79.0509,79.2873,78.9564,79.2873,18648.0
2021-12-21 09:40:00,83.86,83.86,83.55,83.55,10474.0,79.2873,79.2873,78.9942,78.9942,10474.0
2021-12-21 09:45:00,83.55,83.86,83.54,83.71,13311.0,78.9942,79.2873,78.9847,79.1455,13311.0
2021-12-21 09:50:00,83.65,83.71,83.56,83.56,17641.0,79.0888,79.1455,79.0037,79.0037,17641.0
2021-12-21 09:55:00,83.56,83.56,83.41,83.45,12264.0,79.0037,79.0037,78.8618,78.8997,12264.0
2021-12-21 10:00:00,83.49,83.64,83.44,83.44,7771.0,78.9375,79.0793,78.8902,78.8902,7771.0
2021-12-21 10:05:00,83.44,83.55,83.42,83.55,9266.0,78.8902,78.9942,78.8713,78.9942,9266.0
2021-12-21 10:10:00,83.56,83.58,83.4,83.54,39064.0,79.0037,79.0226,78.8524,78.9847,39064.0
2021-12-21 10:15:00,83.56,83.85,83.56,83.78,9391.0,79.0037,79.2778,79.0037,79.2117,9391.0
2021-12-21 10:20:00,83.79,83.88,83.61,83.61,14056.0,79.2211,79.3062,79.0509,79.0509,14056.0
2021-12-21 10:25:00,83.61,83.62,83.39,83.57,12481.0,79.0509,79.0604,78.8429,79.0131,12481.0
2021-12-21 10:30:00,83.57,83.69,83.57,83.58,9996.0,79.0131,79.1266,79.0131,79.0226,9996.0
2021-12-21 10:35:00,83.58,83.63,83.47,83.51,12990.0,79.0226,79.0698,78.9186,78.9564,12990.0
2021-12-21 10:40:00,83.55,83.58,83.48,83.5,6144.0,78.9942,79.0226,78.928,78.9469,6144.0
2021-12-21 10:45:00,83.5,83.5,83.39,83.43,10563.0,78.9469,78.9469,78.8429,78.8807,10563.0
2021-12-21 10:50:00,83.4,83.46,83.36,83.37,4600.0,78.8524,78.9091,78.8146,78.824,4600.0
2021-12-21 10:55:00,83.39,83.49,83.39,83.41,7152.0,78.8429,78.9375,78.8429,78.8618,7152.0
2021-12-21 11:00:00,83.41,83.57,83.4,83.56,10694.0,78.8618,79.0131,78.8524,79.0037,10694.0
2021-12-21 11:05:00,83.56,83.59,83.5,83.55,12453.0,79.0037,79.032,78.9469,78.9942,12453.0
2021-12-21 11:10:00,83.55,83.68,83.54,83.65,9148.0,78.9942,79.1171,78.9847,79.0888,9148.0
2021-12-21 11:15:00,83.65,83.66,83.52,83.53,12800.0,79.0888,79.0982,78.9658,78.9753,12800.0
2021-12-21 11:20:00,83.54,83.56,83.47,83.52,5326.0,78.9847,79.0037,78.9186,78.9658,5326.0
2021-12-21 11:25:00,83.51,83.54,83.44,83.52,6604.0,78.9564,78.9847,78.8902,78.9658,6604.0
2021-12-21 11:30:00,83.53,83.61,83.51,83.54,8537.0,78.9753,79.0509,78.9564,78.9847,8537.0
2021-12-21 11:35:00,83.53,83.76,83.53,83.76,4096.0,78.9753,79.1928,78.9753,79.1928,4096.0
2021-12-21 11:40:00,83.77,83.95,83.76,83.94,10954.0,79.2022,79.3724,79.1928,79.3629,10954.0
2021-12-21 11:45:00,84.0,84.05,83.99,84.0,13432.0,79.4197,79.4669,79.4102,79.4197,13432.0
2021-12-21 11:50:00,84.0,84.03,83.98,84.0,7990.0,79.4197,79.448,79.4008,79.4197,7990.0
2021-12-21 11:55:00,84.0,84.0,83.84,83.87,23288.0,79.4197,79.4197,79.2684,79.2968,23288.0
2021-12-21 12:00:00,83.87,84.01,83.86,83.95,13218.0,79.2968,79.4291,79.2873,79.3724,13218.0
2021-12-21 12:05:00,83.94,84.14,83.94,84.14,7112.0,79.3629,79.552,79.3629,79.552,7112.0
2021-12-21 12:10:00,84.14,84.22,84.13,84.21,4607.0,79.552,79.6277,79.5426,79.6182,4607.0
2021-12-21 12:15:00,84.23,84.24,84.12,84.16,6649.0,79.6371,79.6466,79.5331,79.5709,6649.0
2021-12-21 12:20:00,84.15,84.15,84.03,84.05,6991.0,79.5615,79.5615,79.448,79.4669,6991.0
2021-12-21 12:25:00,84.06,84.17,84.03,84.16,55503.0,79.4764,79.5804,79.448,79.5709,55503.0
2021-12-21 12:30:00,84.18,84.35,84.18,84.29,9726.0,79.5899,79.7506,79.5899,79.6939,9726.0
2021-12-21 12:35:00,84.27,84.37,84.27,84.36,2545.0,79.6749,79.7695,79.6749,79.76,2545.0
2021-12-21 12:40:00,84.35,84.35,84.29,84.29,5450.0,79.7506,79.7506,79.6939,79.6939,5450.0
2021-12-21 12:45:00,84.29,84.32,84.27,84.32,6928.0,79.6939,79.7222,79.6749,79.7222,6928.0
2021-12-21 12:50:00,84.32,84.49,84.3,84.44,14993.0,79.7222,79.8829,79.7033,79.8357,14993.0
2021-12-21 12:55:00,84.44,84.47,84.43,84.47,3831.0,79.8357,79.864,79.8262,79.864,3831.0
2021-12-21 13:00:00,84.46,84.6,84.42,84.58,49254.0,79.8546,79.9869,79.8168,79.968,49254.0
2021-12-21 13:05:00,84.55,84.57,84.44,84.44,7294.0,79.9397,79.9586,79.8357,79.8357,7294.0
2021-12-21 13:10:00,84.44,84.47,84.43,84.46,5435.0,79.8357,79.864,79.8262,79.8546,5435.0
2021-12-21 13:15:00,84.45,84.77,84.43,84.68,60490.0,79.8451,80.1477,79.8262,80.0626,60490.0
2021-12-21 13:20:00,84.7,84.82,84.68,84.7,6153.0,80.0815,80.195,80.0626,80.0815,6153.0
2021-12-21 13:25:00,84.69,84.81,84.65,84.81,11550.0,80.072,80.1855,80.0342,80.1855,11550.0
2021-12-21 13:30:00,84.81,84.88,84.8,84.88,5095.0,80.1855,80.2517,80.176,80.2517,5095.0
2021-12-21 13:35:00,84.88,84.91,84.82,84.89,17658.0,80.2517,80.28,80.195,80.2611,17658.0
2021-12-21 13:40:00,84.87,84.9,84.81,84.81,7201.0,80.2422,80.2706,80.1855,80.1855,7201.0
2021-12-21 13:45:00,84.81,84.89,84.8,84.89,5381.0,80.1855,80.2611,80.176,80.2611,5381.0
2021-12-21 13:50:00,84.89,84.89,84.76,84.77,10776.0,80.2611,80.2611,80.1382,80.1477,10776.0
2021-12-21 13:55:00,84.76,84.78,84.69,84.73,19852.0,80.1382,80.1571,80.072,80.1099,19852.0
2021-12-21 14:00:00,84.72,84.8,84.72,84.74,18168.0,80.1004,80.176,80.1004,80.1193,18168.0
2021-12-21 14:05:00,84.73,84.74,84.69,84.73,4263.0,80.1099,80.1193,80.072,80.1099,4263.0
2021-12-21 14:10:00,84.75,84.79,84.74,84.76,5895.0,80.1288,80.1666,80.1193,80.1382,5895.0
2021-12-21 14:15:00,84.75,84.84,84.68,84.84,9622.0,80.1288,80.2139,80.0626,80.2139,9622.0
2021-12-21 14:20:00,84.84,84.89,84.8,84.86,18760.0,80.2139,80.2611,80.176,80.2328,18760.0
2021-12-21 14:25:00,84.87,84.93,84.87,84.92,3481.0,80.2422,80.299,80.2422,80.2895,3481.0
2021-12-21 14:30:00,84.92,84.96,84.92,84.93,4436.0,80.2895,80.3273,80.2895,80.299,4436.0
2021-12-21 14:35:00,84.93,84.93,84.79,84.79,4245.0,80.299,80.299,80.1666,80.1666,4245.0
2021-12-21 14:40:00,84.81,84.87,84.78,84.82,10468.0,80.1855,80.2422,80.1571,80.195,10468.0
2021-12-21 14:45:00,84.83,84.92,84.82,84.83,11711.0,80.2044,80.2895,80.195,80.2044,11711.0
2021-12-21 14:50:00,84.85,84.91,84.85,84.91,6069.0,80.2233,80.28,80.2233,80.28,6069.0
2021-12-21 14:55:00,84.92,85.02,84.91,84.92,11296.0,80.2895,80.384,80.28,80.2895,11296.0
2021-12-21 15:00:00,84.92,85.0,84.9,84.98,4510.0,80.2895,80.3651,80.2706,80.3462,4510.0
2021-12-21 15:05:00,84.97,85.02,84.94,84.94,10168.0,80.3368,80.384,80.3084,80.3084,10168.0
2021-12-21 15:10:00,84.96,85.0,84.96,84.99,6356.0,80.3273,80.3651,80.3273,80.3557,6356.0
2021-12-21 15:15:00,84.98,84.99,84.9,84.94,4260.0,80.3462,80.3557,80.2706,80.3084,4260.0
2021-12-21 15:20:00,84.95,84.97,84.92,84.93,6662.0,80.3179,80.3368,80.2895,80.299,6662.0
2021-12-21 15:25:00,84.93,85.07,84.93,85.01,17372.0,80.299,80.4313,80.299,80.3746,17372.0
2021-12-21 15:30:00,85.01,85.08,85.0,85.02,19288.0,80.3746,80.4408,80.3651,80.384,19288.0
2021-12-21 15:35:00,85.01,85.02,84.82,84.85,19213.0,80.3746,80.384,80.195,80.2233,19213.0
2021-12-21 15:40:00,84.88,84.9,84.79,84.79,13338.0,80.2517,80.2706,80.1666,80.1666,13338.0
2021-12-21 15:45:00,84.8,84.95,84.8,84.94,43839.0,80.176,80.3179,80.176,80.3084,43839.0
2021-12-21 15:50:00,84.95,85.25,84.86,85.24,73703.0,80.3179,80.6015,80.2328,80.5921,73703.0
2021-12-21 15:55:00,85.23,85.31,85.13,85.21,91972.0,80.5826,80.6582,80.488,80.5637,91972.0
2021-12-22 09:30:00,84.92,85.24,84.83,85.13,36648.0,80.2895,80.5921,80.2044,80.488,36648.0
2021-12-22 09:35:00,85.11,85.25,85.06,85.09,9240.0,80.4691,80.6015,80.4219,80.4502,9240.0
2021-12-22 09:40:00,85.06,85.07,84.95,85.0,3479.0,80.4219,80.4313,80.3179,80.3651,3479.0
2021-12-22 09:45:00,85.0,85.15,84.89,85.1,86949.0,80.3651,80.507,80.2611,80.4597,86949.0
2021-12-22 09:50:00,85.11,85.27,85.06,85.22,9193.0,80.4691,80.6204,80.4219,80.5731,9193.0
2021-12-22 09:55:00,85.22,85.47,84.94,85.32,17530.0,80.5731,80.8095,80.3084,80.6677,17530.0
2021-12-22 10:00:00,85.28,85.42,85.18,85.19,17521.0,80.6299,80.7622,80.5353,80.5448,17521.0
2021-12-22 10:05:00,85.21,85.26,85.13,85.15,8723.0,80.5637,80.611,80.488,80.507,8723.0
2021-12-22 10:10:00,85.17,85.42,85.16,85.35,16212.0,80.5259,80.7622,80.5164,80.6961,16212.0
2021-12-22 10:15:00,85.38,85.6,85.35,85.37,8721.0,80.7244,80.9324,80.6961,80.715,8721.0
2021-12-22 10:20:00,85.39,85.42,85.32,85.4,5067.0,80.7339,80.7622,80.6677,80.7433,5067.0
2021-12-22 10:25:00,85.41,85.56,85.39,85.49,6908.0,80.7528,80.8946,80.7339,80.8284,6908.0
2021-12-22 10:30:00,85.48,85.6,85.47,85.58,5680.0,80.819,80.9324,80.8095,80.9135,5680.0
2021-12-22 10:35:00,85.59,85.69,85.5,85.66,13048.0,80.923,81.0175,80.8379,80.9891,13048.0
2021-12-22 10:40:00,85.65,85.69,85.55,85.62,7178.0,80.9797,81.0175,80.8851,80.9513,7178.0
2021-12-22 10:45:00,85.66,85.83,85.66,85.81,9920.0,80.9891,81.1499,80.9891,81.131,9920.0
2021-12-22 10:50:00,85.8,85.87,85.73,85.78,8746.0,81.1215,81.1877,81.0553,81.1026,8746.0
2021-12-22 10:55:00,85.77,85.88,85.74,85.8,10401.0,81.0932,81.1972,81.0648,81.1215,10401.0
2021-12-22 11:00:00,85.82,85.82,85.67,85.71,8154.0,81.1404,81.1404,80.9986,81.0364,8154.0
2021-12-22 11:05:00,85.69,85.7,85.59,85.61,8601.0,81.0175,81.027,80.923,80.9419,8601.0
2021-12-22 11:10:00,85.62,85.7,85.58,85.65,8564.0,80.9513,81.027,80.9135,80.9797,8564.0
2021-12-22 11:15:00,85.67,85.7,85.61,85.64,6604.0,80.9986,81.027,80.9419,80.9702,6604.0
2021-12-22 11:20:00,85.65,85.66,85.58,85.6,9764.0,80.9797,80.9891,80.9135,80.9324,9764.0
2021-12-22 11:25:00,85.59,85.59,85.49,85.56,8451.0,80.923,80.923,80.8284,80.8946,8451.0
2021-12-22 11:30:00,85.58,85.62,85.51,85.61,11401.0,80.9135,80.9513,80.8473,80.9419,11401.0
2021-12-22 11:35:00,85.62,85.62,85.54,85.55,10986.0,80.9513,80.9513,80.8757,80.8851,10986.0
2021-12-22 11:40:00,85.54,85.55,85.4,85.45,8540.0,80.8757,80.8851,80.7433,80.7906,8540.0
2021-12-22 11:45:00,85.46,85.46,85.32,85.4,7452.0,80.8001,80.8001,80.6677,80.7433,7452.0
2021-12-22 11:50:00,85.41,85.61,85.4,85.51,10157.0,80.7528,80.9419,80.7433,80.8473,10157.0
2021-12-22 11:55:00,85.52,85.59,85.46,85.55,7898.0,80.8568,80.923,80.8001,80.8851,7898.0
2021-12-22 12:00:00,85.55,85.68,85.46,85.61,12649.0,80.8851,81.0081,80.8001,80.9419,12649.0
2021-12-22 12:05:00,85.62,85.67,85.53,85.6,31979.0,80.9513,80.9986,80.8662,80.9324,31979.0
2021-12-22 12:10:00,85.58,85.62,85.52,85.58,28641.0,80.9135,80.9513,80.8568,80.9135,28641.0
2021-12-22 12:15:00,85.6,85.6,85.51,85.52,9504.0,80.9324,80.9324,80.8473,80.8568,9504.0
2021-12-22 12:20:00,85.53,85.58,85.5,85.5,7249.0,80.8662,80.9135,80.8379,80.8379,7249.0
2021-12-22 12:25:00,85.48,85.58,85.48,85.54,19564.0,80.819,80.9135,80.819,80.8757,19564.0
2021-12-22 12:30:00,85.57,85.68,85.57,85.68,9746.0,80.9041,81.0081,80.9041,81.0081,9746.0
2021-12-22 12:35:00,85.69,85.7,85.59,85.62,20824.0,81.0175,81.027,80.923,80.9513,20824.0
2021-12-22 12:40:00,85.61,85.78,85.61,85.76,14040.0,80.9419,81.1026,80.9419,81.0837,14040.0
2021-12-22 12:45:00,85.76,85.84,85.75,85.81,11416.0,81.0837,81.1593,81.0742,81.131,11416.0
2021-12-22 12:50:00,85.79,85.81,85.73,85.79,9635.0,81.1121,81.131,81.0553,81.1121,9635.0
2021-12-22 12:55:00,85.81,85.84,85.78,85.78,7405.0,81.131,81.1593,81.1026,81.1026,7405.0
2021-12-22 13:00:00,85.78,85.78,85.65,85.77,8108.0,81.1026,81.1026,80.9797,81.0932,8108.0
2021-12-22 13:05:00,85.77,85.77,85.69,85.69,14907.0,81.0932,81.0932,81.0175,81.0175,14907.0
2021-12-22 13:10:00,85.7,85.89,85.7,85.89,30344.0,81.027,81.2066,81.027,81.2066,30344.0
2021-12-22 13:15:00,85.88,85.89,85.72,85.76,6395.0,81.1972,81.2066,81.0459,81.0837,6395.0
2021-12-22 13:20:00,85.77,85.8,85.72,85.75,8236.0,81.0932,81.1215,81.0459,81.0742,8236.0
2021-12-22 13:25:00,85.76,85.83,85.73,85.81,28990.0,81.0837,81.1499,81.0553,81.131,28990.0
2021-12-22 13:30:00,85.83,85.97,85.82,85.83,34693.0,81.1499,81.2822,81.1404,81.1499,34693.0
2021-12-22 13:35:00,85.84,85.85,85.78,85.78,10885.0,81.1593,81.1688,81.1026,81.1026,10885.0
2021-12-22 13:40:00,85.77,85.78,85.59,85.6,25469.0,81.0932,81.1026,80.923,80.9324,25469.0
2021-12-22 13:45:00,85.61,85.73,85.6,85.73,14258.0,80.9419,81.0553,80.9324,81.0553,14258.0
2021-12-22 13:50:00,85.73,85.78,85.64,85.67,21888.0,81.0553,81.1026,80.9702,80.9986,21888.0
2021-12-22 13:55:00,85.66,85.7,85.41,85.41,20523.0,80.9891,81.027,80.7528,80.7528,20523.0
2021-12-22 14:00:00,85.41,85.5,85.4,85.42,11011.0,80.7528,80.8379,80.7433,80.7622,11011.0
2021-12-22 14:05:00,85.42,85.44,85.33,85.34,8850.0,80.7622,80.7811,80.6771,80.6866,8850.0
2021-12-22 14:10:00,85.35,85.37,85.27,85.3,12122.0,80.6961,80.715,80.6204,80.6488,12122.0
2021-12-22 14:15:00,85.31,85.38,85.29,85.29,10336.0,80.6582,80.7244,80.6393,80.6393,10336.0
2021-12-22 14:20:00,85.29,85.35,85.26,85.34,10315.0,80.6393,80.6961,80.611,80.6866,10315.0
2021-12-22 14:25:00,85.34,85.34,85.21,85.26,11689.0,80.6866,80.6866,80.5637,80.611,11689.0
2021-12-22 14:30:00,85.26,85.35,85.24,85.35,8220.0,80.611,80.6961,80.5921,80.6961,8220.0
2021-12-22 14:35:00,85.35,85.41,85.33,85.38,8482.0,80.6961,80.7528,80.6771,80.7244,8482.0
2021-12-22 14:40:00,85.37,85.38,85.33,85.34,7514.0,80.715,80.7244,80.6771,80.6866,7514.0
2021-12-22 14:45:00,85.33,85.4,85.33,85.4,6052.0,80.6771,80.7433,80.6771,80.7433,6052.0
2021-12-22 14:50:00,85.4,85.41,85.39,85.41,4773.0,80.7433,80.7528,80.7339,80.7528,4773.0
2021-12-22 14:55:00,85.42,85.5,85.41,85.5,20551.0,80.7622,80.8379,80.7528,80.8379,20551.0
2021-12-22 15:00:00,85.52,85.56,85.45,85.47,18194.0,80.8568,80.8946,80.7906,80.8095,18194.0
2021-12-22 15:05:00,85.48,85.51,85.48,85.51,5809.0,80.819,80.8473,80.819,80.8473,5809.0
2021-12-22 15:10:00,85.5,85.61,85.48,85.6,8448.0,80.8379,80.9419,80.819,80.9324,8448.0
2021-12-22 15:15:00,85.62,85.62,85.54,85.54,5169.0,80.9513,80.9513,80.8757,80.8757,5169.0
2021-12-22 15:20:00,85.53,85.56,85.48,85.56,7853.0,80.8662,80.8946,80.819,80.8946,7853.0
2021-12-22 15:25:00,85.55,85.59,85.53,85.54,5714.0,80.8851,80.923,80.8662,80.8757,5714.0
2021-12-22 15:30:00,85.53,85.55,85.48,85.54,12582.0,80.8662,80.8851,80.819,80.8757,12582.0
2021-12-22 15:35:00,85.54,85.6,85.54,85.6,11628.0,80.8757,80.9324,80.8757,80.9324,11628.0
2021-12-22 15:40:00,85.59,85.66,85.56,85.64,19717.0,80.923,80.9891,80.8946,80.9702,19717.0
2021-12-22 15:45:00,85.64,85.68,85.59,85.61,16729.0,80.9702,81.0081,80.923,80.9419,16729.0
2021-12-22 15:50:00,85.62,85.88,85.62,85.87,40355.0,80.9513,81.1972,80.9513,81.1877,40355.0
2021-12-22 15:55:00,85.87,85.94,85.83,85.91,142608.0,81.1877,81.2539,81.1499,81.2255,142608.0
2021-12-23 09:30:00,86.06,86.3,85.93,86.22,35490.0,81.3673,81.5943,81.2444,81.5186,35490.0
2021-12-23 09:35:00,86.28,86.67,86.22,86.63,5476.0,81.5753,81.9441,81.5186,81.9063,5476.0
2021-12-23 09:40:00,86.67,86.74,86.42,86.44,9262.0,81.9441,82.0103,81.7077,81.7266,9262.0
2021-12-23 09:45:00,86.44,86.62,86.4,86.54,9306.0,81.7266,81.8968,81.6888,81.8212,9306.0
2021-12-23 09:50:00,86.58,86.66,86.51,86.56,9044.0,81.859,81.9346,81.7928,81.8401,9044.0
2021-12-23 09:55:00,86.55,86.72,86.51,86.7,11975.0,81.8306,81.9913,81.7928,81.9724,11975.0
2021-12-23 10:00:00,86.67,86.69,86.48,86.59,14021.0,81.9441,81.963,81.7644,81.8684,14021.0
2021-12-23 10:05:00,86.62,86.97,86.58,86.84,14901.0,81.8968,82.2277,81.859,82.1048,14901.0
2021-12-23 10:10:00,86.88,86.88,86.66,86.75,9026.0,82.1426,82.1426,81.9346,82.0197,9026.0
2021-12-23 10:15:00,86.76,86.79,86.68,86.75,8347.0,82.0292,82.0575,81.9535,82.0197,8347.0
2021-12-23 10:20:00,86.75,86.76,86.61,86.74,8486.0,82.0197,82.0292,81.8873,82.0103,8486.0
2021-12-23 10:25:00,86.7,86.76,86.69,86.75,2159.0,81.9724,82.0292,81.963,82.0197,2159.0
2021-12-23 10:30:00,86.81,86.82,86.65,86.65,3748.0,82.0764,82.0859,81.9252,81.9252,3748.0
2021-12-23 10:35:00,86.68,86.72,86.58,86.58,6012.0,81.9535,81.9913,81.859,81.859,6012.0
2021-12-23 10:40:00,86.59,86.66,86.54,86.61,19000.0,81.8684,81.9346,81.8212,81.8873,19000.0
2021-12-23 10:45:00,86.59,86.63,86.55,86.6,4195.0,81.8684,81.9063,81.8306,81.8779,4195.0
2021-12-23 10:50:00,86.6,86.62,86.56,86.57,4791.0,81.8779,81.8968,81.8401,81.8495,4791.0
2021-12-23 10:55:00,86.58,86.66,86.57,86.65,8048.0,81.859,81.9346,81.8495,81.9252,8048.0
2021-12-23 11:00:00,86.62,86.66,86.52,86.57,8192.0,81.8968,81.9346,81.8023,81.8495,8192.0
2021-12-23 11:05:00,86.57,86.66,86.57,86.65,5170.0,81.8495,81.9346,81.8495,81.9252,5170.0
2021-12-23 11:10:00,86.7,86.7,86.57,86.59,6420.0,81.9724,81.9724,81.8495,81.8684,6420.0
2021-12-23 11:15:00,86.61,86.63,86.59,86.59,3447.0,81.8873,81.9063,81.8684,81.8684,3447.0
2021-12-23 11:20:00,86.59,86.6,86.52,86.52,3690.0,81.8684,81.8779,81.8023,81.8023,3690.0
2021-12-23 11:25:00,86.54,86.55,86.5,86.5,6135.0,81.8212,81.8306,81.7833,81.7833,6135.0
2021-12-23 11:30:00,86.52,86.55,86.43,86.44,7009.0,81.8023,81.8306,81.7172,81.7266,7009.0
2021-12-23 11:35:00,86.45,86.51,86.45,86.51,3806.0,81.7361,81.7928,81.7361,81.7928,3806.0
2021-12-23 11:40:00,86.54,86.6,86.52,86.59,2636.0,81.8212,81.8779,81.8023,81.8684,2636.0
2021-12-23 11:45:00,86.6,86.66,86.59,86.64,3386.0,81.8779,81.9346,81.8684,81.9157,3386.0
2021-12-23 11:50:00,86.66,86.67,86.56,86.56,5928.0,81.9346,81.9441,81.8401,81.8401,5928.0
2021-12-23 11:55:00,86.56,86.56,86.47,86.47,2136.0,81.8401,81.8401,81.755,81.755,2136.0
2021-12-23 12:00:00,86.46,86.49,86.41,86.45,3417.0,81.7455,81.7739,81.6983,81.7361,3417.0
2021-12-23 12:05:00,86.44,86.46,86.32,86.34,2476.0,81.7266,81.7455,81.6132,81.6321,2476.0
2021-12-23 12:10:00,86.34,86.42,86.33,86.42,2455.0,81.6321,81.7077,81.6226,81.7077,2455.0
2021-12-23 12:15:00,86.42,86.43,86.39,86.41,4514.0,81.7077,81.7172,81.6793,81.6983,4514.0
2021-12-23 12:20:00,86.41,86.42,86.3,86.37,16630.0,81.6983,81.7077,81.5943,81.6604,16630.0
2021-12-23 12:25:00,86.37,86.49,86.36,86.48,4482.0,81.6604,81.7739,81.651,81.7644,4482.0
2021-12-23 12:30:00,86.5,86.5,86.47,86.48,3289.0,81.7833,81.7833,81.755,81.7644,3289.0
2021-12-23 12:35:00,86.48,86.52,86.43,86.46,5592.0,81.7644,81.8023,81.7172,81.7455,5592.0
2021-12-23 12:40:00,86.47,86.47,86.4,86.44,5539.0,81.755,81.755,81.6888,81.7266,5539.0
2021-12-23 12:45:00,86.44,86.45,86.3,86.31,8200.0,81.7266,81.7361,81.5943,81.6037,8200.0
2021-12-23 12:50:00,86.32,86.33,86.27,86.29,12312.0,81.6132,81.6226,81.5659,81.5848,12312.0
2021-12-23 12:55:00,86.31,86.36,86.31,86.35,1097.0,81.6037,81.651,81.6037,81.6415,1097.0
2021-12-23 13:00:00,86.36,86.37,86.33,86.36,2491.0,81.651,81.6604,81.6226,81.651,2491.0
2021-12-23 13:05:00,86.38,86.42,86.38,86.42,3099.0,81.6699,81.7077,81.6699,81.7077,3099.0
2021-12-23 13:10:00,86.39,86.43,86.34,86.37,5439.0,81.6793,81.7172,81.6321,81.6604,5439.0
2021-12-23 13:15:00,86.36,86.37,86.32,86.34,2921.0,81.651,81.6604,81.6132,81.6321,2921.0
2021-12-23 13:20:00,86.32,86.35,86.32,86.33,2060.0,81.6132,81.6415,81.6132,81.6226,2060.0
2021-12-23 13:25:00,86.33,86.43,86.33,86.42,5650.0,81.6226,81.7172,81.6226,81.7077,5650.0
2021-12-23 13:30:00,86.41,86.44,86.38,86.39,6511.0,81.6983,81.7266,81.6699,81.6793,6511.0
2021-12-23 13:35:00,86.38,86.41,86.37,86.38,2980.0,81.6699,81.6983,81.6604,81.6699,2980.0
2021-12-23 13:40:00,86.37,86.38,86.35,86.38,2689.0,81.6604,81.6699,81.6415,81.6699,2689.0
2021-12-23 13:45:00,86.38,86.39,86.34,86.34,2124.0,81.6699,81.6793,81.6321,81.6321,2124.0
2021-12-23 13:50:00,86.35,86.39,86.35,86.38,3234.0,81.6415,81.6793,81.6415,81.6699,3234.0
2021-12-23 13:55:00,86.4,86.51,86.4,86.51,7837.0,81.6888,81.7928,81.6888,81.7928,7837.0
2021-12-23 14:00:00,86.53,86.59,86.52,86.57,4006.0,81.8117,81.8684,81.8023,81.8495,4006.0
2021-12-23 14:05:00,86.6,86.61,86.55,86.55,4597.0,81.8779,81.8873,81.8306,81.8306,4597.0
2021-12-23 14:10:00,86.55,86.62,86.55,86.61,4946.0,81.8306,81.8968,81.8306,81.8873,4946.0
2021-12-23 14:15:00,86.59,86.62,86.57,86.62,5012.0,81.8684,81.8968,81.8495,81.8968,5012.0
2021-12-23 14:20:00,86.61,86.61,86.57,86.58,1615.0,81.8873,81.8873,81.8495,81.859,1615.0
2021-12-23 14:25:00,86.57,86.67,86.57,86.6,5256.0,81.8495,81.9441,81.8495,81.8779,5256.0
2021-12-23 14:30:00,86.61,86.63,86.6,86.6,2348.0,81.8873,81.9063,81.8779,81.8779,2348.0
2021-12-23 14:35:00,86.59,86.59,86.52,86.54,2561.0,81.8684,81.8684,81.8023,81.8212,2561.0
2021-12-23 14:40:00,86.55,86.58,86.52,86.56,2901.0,81.8306,81.859,81.8023,81.8401,2901.0
2021-12-23 14:45:00,86.58,86.6,86.55,86.57,3726.0,81.859,81.8779,81.8306,81.8495,3726.0
2021-12-23 14:50:00,86.6,86.62,86.55,86.61,2782.0,81.8779,81.8968,81.8306,81.8873,2782.0
2021-12-23 14:55:00,86.6,86.64,86.58,86.63,13134.0,81.8779,81.9157,81.859,81.9063,13134.0
2021-12-23 15:00:00,86.63,86.63,86.48,86.49,3307.0,81.9063,81.9063,81.7644,81.7739,3307.0
2021-12-23 15:05:00,86.49,86.58,86.49,86.57,5235.0,81.7739,81.859,81.7739,81.8495,5235.0
2021-12-23 15:10:00,86.57,86.62,86.56,86.62,5046.0,81.8495,81.8968,81.8401,81.8968,5046.0
2021-12-23 15:15:00,86.65,86.66,86.6,86.62,9211.0,81.9252,81.9346,81.8779,81.8968,9211.0
2021-12-23 15:20:00,86.63,86.67,86.62,86.64,5180.0,81.9063,81.9441,81.8968,81.9157,5180.0
2021-12-23 15:25:00,86.62,86.62,86.59,86.61,4153.0,81.8968,81.8968,81.8684,81.8873,4153.0
2021-12-23 15:30:00,86.61,86.63,86.52,86.53,6118.0,81.8873,81.9063,81.8023,81.8117,6118.0
2021-12-23 15:35:00,86.53,86.62,86.51,86.56,11808.0,81.8117,81.8968,81.7928,81.8401,11808.0
2021-12-23 15:40:00,86.56,86.57,86.49,86.56,8588.0,81.8401,81.8495,81.7739,81.8401,8588.0
2021-12-23 15:45:00,86.58,86.7,86.58,86.67,11597.0,81.859,81.9724,81.859,81.9441,11597.0
2021-12-23 15:50:00,86.7,86.75,86.6,86.6,16144.0,81.9724,82.0197,81.8779,81.8779,16144.0
2021-12-23 15:55:00,86.58,86.58,86.28,86.28,79011.0,81.859,81.859,81.5753,81.5753,79011.0
2021-12-27 09:30:00,86.52,86.8,86.38,86.64,23808.0,81.8023,82.067,81.6699,81.9157,23808.0
2021-12-27 09:35:00,86.52,86.58,86.4,86.54,4940.0,81.8023,81.859,81.6888,81.8212,4940.0
2021-12-27 09:40:00,86.43,86.59,86.36,86.48,87165.0,81.7172,81.8684,81.651,81.7644,87165.0
2021-12-27 09:45:00,86.46,86.58,86.41,86.52,72816.0,81.7455,81.859,81.6983,81.8023,72816.0
2021-12-27 09:50:00,86.53,86.64,86.45,86.5,61123.0,81.8117,81.9157,81.7361,81.7833,61123.0
2021-12-27 09:55:00,86.51,86.57,86.45,86.57,3200.0,81.7928,81.8495,81.7361,81.8495,3200.0
2021-12-27 10:00:00,86.6,86.8,86.6,86.78,11269.0,81.8779,82.067,81.8779,82.0481,11269.0
2021-12-27 10:05:00,86.81,86.89,86.72,86.77,5864.0,82.0764,82.1521,81.9913,82.0386,5864.0
2021-12-27 10:10:00,86.81,86.92,86.8,86.92,3996.0,82.0764,82.1804,82.067,82.1804,3996.0
2021-12-27 10:15:00,86.89,87.15,86.88,87.14,18522.0,82.1521,82.3979,82.1426,82.3884,18522.0
2021-12-27 10:20:00,87.13,87.13,86.94,86.97,12300.0,82.379,82.379,82.1994,82.2277,12300.0
2021-12-27 10:25:00,86.95,86.95,86.78,86.88,29026.0,82.2088,82.2088,82.0481,82.1426,29026.0
2021-12-27 10:30:00,86.88,87.1,86.86,87.09,41972.0,82.1426,82.3506,82.1237,82.3412,41972.0
2021-12-27 10:35:00,87.07,87.09,87.04,87.09,4560.0,82.3223,82.3412,82.2939,82.3412,4560.0
2021-12-27 10:40:00,87.08,87.26,87.05,87.22,12348.0,82.3317,82.5019,82.3034,82.4641,12348.0
2021-12-27 10:45:00,87.23,87.23,87.08,87.13,5916.0,82.4735,82.4735,82.3317,82.379,5916.0
2021-12-27 10:50:00,87.14,87.19,87.14,87.18,3421.0,82.3884,82.4357,82.3884,82.4263,3421.0
2021-12-27 10:55:00,87.16,87.22,87.15,87.21,7719.0,82.4074,82.4641,82.3979,82.4546,7719.0
2021-12-27 11:00:00,87.22,87.28,87.17,87.2,13062.0,82.4641,82.5208,82.4168,82.4452,13062.0
2021-12-27 11:05:00,87.21,87.21,87.15,87.19,8949.0,82.4546,82.4546,82.3979,82.4357,8949.0
2021-12-27 11:10:00,87.25,87.3,87.24,87.26,3873.0,82.4925,82.5397,82.483,82.5019,3873.0
2021-12-27 11:15:00,87.26,87.26,87.2,87.23,6112.0,82.5019,82.5019,82.4452,82.4735,6112.0
2021-12-27 11:20:00,87.23,87.24,87.18,87.21,6718.0,82.4735,82.483,82.4263,82.4546,6718.0
2021-12-27 11:25:00,87.2,87.25,87.16,87.24,3400.0,82.4452,82.4925,82.4074,82.483,3400.0
2021-12-27 11:30:00,87.23,87.27,87.2,87.21,6033.0,82.4735,82.5114,82.4452,82.4546,6033.0
2021-12-27 11:35:00,87.21,87.3,87.2,87.28,3313.0,82.4546,82.5397,82.4452,82.5208,3313.0
2021-12-27 11:40:00,87.28,87.32,87.27,87.3,4203.0,82.5208,82.5586,82.5114,82.5397,4203.0
2021-12-27 11:45:00,87.29,87.3,87.26,87.28,4563.0,82.5303,82.5397,82.5019,82.5208,4563.0
2021-12-27 11:50:00,87.29,87.33,87.27,87.33,4734.0,82.5303,82.5681,82.5114,82.5681,4734.0
2021-12-27 11:55:00,87.34,87.35,87.31,87.33,7927.0,82.5775,82.587,82.5492,82.5681,7927.0
2021-12-27 12:00:00,87.32,87.32,87.24,87.26,5300.0,82.5586,82.5586,82.483,82.5019,5300.0
2021-12-27 12:05:00,87.28,87.4,87.26,87.4,19371.0,82.5208,82.6343,82.5019,82.6343,19371.0
2021-12-27 12:10:00,87.39,87.48,87.38,87.38,17273.0,82.6248,82.7099,82.6154,82.6154,17273.0
2021-12-27 12:15:00,87.39,87.39,87.33,87.34,7570.0,82.6248,82.6248,82.5681,82.5775,7570.0
2021-12-27 12:20:00,87.35,87.38,87.32,87.33,6002.0,82.587,82.6154,82.5586,82.5681,6002.0
2021-12-27 12:25:00,87.33,87.54,87.33,87.47,55509.0,82.5681,82.7666,82.5681,82.7005,55509.0
2021-12-27 12:30:00,87.45,87.46,87.3,87.45,7640.0,82.6815,82.691,82.5397,82.6815,7640.0
2021-12-27 12:35:00,87.45,87.53,87.41,87.53,8124.0,82.6815,82.7572,82.6437,82.7572,8124.0
2021-12-27 12:40:00,87.51,87.51,87.45,87.45,6385.0,82.7383,82.7383,82.6815,82.6815,6385.0
2021-12-27 12:45:00,87.45,87.51,87.45,87.51,5210.0,82.6815,82.7383,82.6815,82.7383,5210.0
2021-12-27 12:50:00,87.51,87.57,87.49,87.52,10984.0,82.7383,82.795,82.7194,82.7477,10984.0
2021-12-27 12:55:00,87.51,87.52,87.46,87.48,4576.0,82.7383,82.7477,82.691,82.7099,4576.0
2021-12-27 13:00:00,87.5,87.53,87.48,87.51,4043.0,82.7288,82.7572,82.7099,82.7383,4043.0
2021-12-27 13:05:00,87.5,87.54,87.46,87.54,6697.0,82.7288,82.7666,82.691,82.7666,6697.0
2021-12-27 13:10:00,87.52,87.53,87.49,87.5,5715.0,82.7477,82.7572,82.7194,82.7288,5715.0
2021-12-27 13:15:00,87.51,87.55,87.47,87.52,6471.0,82.7383,82.7761,82.7005,82.7477,6471.0
2021-12-27 13:20:00,87.52,87.63,87.52,87.63,8819.0,82.7477,82.8517,82.7477,82.8517,8819.0
2021-12-27 13:25:00,87.63,87.63,87.59,87.59,5845.0,82.8517,82.8517,82.8139,82.8139,5845.0
2021-12-27 13:30:00,87.59,87.62,87.57,87.59,6463.0,82.8139,82.8423,82.795,82.8139,6463.0
2021-12-27 13:35:00,87.59,87.6,87.53,87.54,9099.0,82.8139,82.8234,82.7572,82.7666,9099.0
2021-12-27 13:40:00,87.55,87.68,87.54,87.62,10606.0,82.7761,82.899,82.7666,82.8423,10606.0
2021-12-27 13:45:00,87.62,87.65,87.62,87.65,1863.0,82.8423,82.8706,82.8423,82.8706,1863.0
2021-12-27 13:50:00,87.65,87.66,87.63,87.66,3370.0,82.8706,82.8801,82.8517,82.8801,3370.0
2021-12-27 13:55:00,87.66,87.68,87.63,87.64,5310.0,82.8801,82.899,82.8517,82.8612,5310.0
2021-12-27 14:00:00,87.63,87.65,87.59,87.65,7687.0,82.8517,82.8706,82.8139,82.8706,7687.0
2021-12-27 14:05:00,87.65,87.67,87.63,87.67,11289.0,82.8706,82.8895,82.8517,82.8895,11289.0
2021-12-27 14:10:00,87.66,87.72,87.66,87.67,11541.0,82.8801,82.9368,82.8801,82.8895,11541.0
2021-12-27 14:15:00,87.68,87.69,87.66,87.68,3286.0,82.899,82.9085,82.8801,82.899,3286.0
2021-12-27 14:20:00,87.66,87.72,87.66,87.7,7161.0,82.8801,82.9368,82.8801,82.9179,7161.0
2021-12-27 14:25:00,87.71,87.73,87.7,87.72,7475.0,82.9274,82.9463,82.9179,82.9368,7475.0
2021-12-27 14:30:00,87.71,87.73,87.69,87.73,5437.0,82.9274,82.9463,82.9085,82.9463,5437.0
2021-12-27 14:35:00,87.73,87.77,87.71,87.74,18342.0,82.9463,82.9841,82.9274,82.9557,18342.0
2021-12-27 14:40:00,87.75,87.76,87.67,87.67,6150.0,82.9652,82.9746,82.8895,82.8895,6150.0
2021-12-27 14:45:00,87.66,87.7,87.63,87.7,6651.0,82.8801,82.9179,82.8517,82.9179,6651.0
2021-12-27 14:50:00,87.68,87.7,87.64,87.65,7016.0,82.899,82.9179,82.8612,82.8706,7016.0
2021-12-27 14:55:00,87.64,87.68,87.62,87.65,18811.0,82.8612,82.899,82.8423,82.8706,18811.0
2021-12-27 15:00:00,87.63,87.67,87.62,87.67,17452.0,82.8517,82.8895,82.8423,82.8895,17452.0
2021-12-27 15:05:00,87.68,87.71,87.65,87.69,11236.0,82.899,82.9274,82.8706,82.9085,11236.0
2021-12-27 15:10:00,87.69,87.7,87.66,87.7,7980.0,82.9085,82.9179,82.8801,82.9179,7980.0
2021-12-27 15:15:00,87.67,87.69,87.66,87.68,5580.0,82.8895,82.9085,82.8801,82.899,5580.0
2021-12-27 15:20:00,87.67,87.74,87.67,87.73,9552.0,82.8895,82.9557,82.8895,82.9463,9552.0
2021-12-27 15:25:00,87.72,87.98,87.72,87.97,40083.0,82.9368,83.1826,82.9368,83.1732,40083.0
2021-12-27 15:30:00,87.97,87.99,87.92,87.97,20463.0,83.1732,83.1921,83.1259,83.1732,20463.0
2021-12-27 15:35:00,87.97,87.99,87.91,87.98,17768.0,83.1732,83.1921,83.1165,83.1826,17768.0
2021-12-27 15:40:00,87.98,88.09,87.97,88.04,31466.0,83.1826,83.2866,83.1732,83.2394,31466.0
2021-12-27 15:45:00,88.04,88.15,88.04,88.14,31003.0,83.2394,83.3434,83.2394,83.3339,31003.0
2021-12-27 15:50:00,88.14,88.18,88.08,88.09,44412.0,83.3339,83.3717,83.2772,83.2866,44412.0
2021-12-27 15:55:00,88.09,88.11,88.02,88.09,76115.0,83.2866,83.3056,83.2205,83.2866,76115.0
2021-12-28 09:30:00,88.25,88.28,87.99,88.22,26900.0,83.4379,83.4663,83.1921,83.4096,26900.0
2021-12-28 09:35:00,88.24,88.67,88.18,88.67,14862.0,83.4285,83.835,83.3717,83.835,14862.0
2021-12-28 09:40:00,88.67,88.67,88.51,88.57,9363.0,83.835,83.835,83.6837,83.7405,9363.0
2021-12-28 09:45:00,88.56,88.58,88.46,88.51,15001.0,83.731,83.7499,83.6365,83.6837,15001.0
2021-12-28 09:50:00,88.52,88.72,88.52,88.72,19147.0,83.6932,83.8823,83.6932,83.8823,19147.0
2021-12-28 09:55:00,88.73,88.79,88.59,88.61,29193.0,83.8917,83.9485,83.7594,83.7783,29193.0
2021-12-28 10:00:00,88.61,88.81,88.57,88.8,11622.0,83.7783,83.9674,83.7405,83.9579,11622.0
2021-12-28 10:05:00,88.8,88.82,88.51,88.55,20693.0,83.9579,83.9768,83.6837,83.7216,20693.0
2021-12-28 10:10:00,88.54,88.78,88.54,88.77,12630.0,83.7121,83.939,83.7121,83.9296,12630.0
2021-12-28 10:15:00,88.75,88.78,88.5,88.5,8281.0,83.9107,83.939,83.6743,83.6743,8281.0
2021-12-28 10:20:00,88.5,88.69,88.49,88.69,8585.0,83.6743,83.8539,83.6648,83.8539,8585.0
2021-12-28 10:25:00,88.67,88.72,88.63,88.67,9212.0,83.835,83.8823,83.7972,83.835,9212.0
2021-12-28 10:30:00,88.68,88.73,88.66,88.73,11653.0,83.8445,83.8917,83.8256,83.8917,11653.0
2021-12-28 10:35:00,88.74,88.82,88.67,88.67,12083.0,83.9012,83.9768,83.835,83.835,12083.0
2021-12-28 10:40:00,88.67,88.79,88.66,88.7,12495.0,83.835,83.9485,83.8256,83.8634,12495.0
2021-12-28 10:45:00,88.69,88.81,88.69,88.75,5491.0,83.8539,83.9674,83.8539,83.9107,5491.0
2021-12-28 10:50:00,88.72,88.79,88.69,88.69,4535.0,83.8823,83.9485,83.8539,83.8539,4535.0
2021-12-28 10:55:00,88.68,88.73,88.65,88.7,6530.0,83.8445,83.8917,83.8161,83.8634,6530.0
2021-12-28 11:00:00,88.69,88.72,88.67,88.67,6269.0,83.8539,83.8823,83.835,83.835,6269.0
2021-12-28 11:05:00,88.67,88.67,88.54,88.58,7658.0,83.835,83.835,83.7121,83.7499,7658.0
2021-12-28 11:10:00,88.59,88.66,88.59,88.64,8789.0,83.7594,83.8256,83.7594,83.8067,8789.0
2021-12-28 11:15:00,88.65,88.67,88.64,88.64,7513.0,83.8161,83.835,83.8067,83.8067,7513.0
2021-12-28 11:20:00,88.63,88.7,88.61,88.61,6592.0,83.7972,83.8634,83.7783,83.7783,6592.0
2021-12-28 11:25:00,88.61,88.64,88.53,88.61,4363.0,83.7783,83.8067,83.7027,83.7783,4363.0
2021-12-28 11:30:00,88.63,88.65,88.55,88.64,10502.0,83.7972,83.8161,83.7216,83.8067,10502.0
2021-12-28 11:35:00,88.64,88.7,88.63,88.7,6152.0,83.8067,83.8634,83.7972,83.8634,6152.0
2021-12-28 11:40:00,88.69,88.7,88.62,88.63,6549.0,83.8539,83.8634,83.7877,83.7972,6549.0
2021-12-28 11:45:00,88.65,88.78,88.63,88.76,8700.0,83.8161,83.939,83.7972,83.9201,8700.0
2021-12-28 11:50:00,88.75,88.83,88.75,88.83,4637.0,83.9107,83.9863,83.9107,83.9863,4637.0
2021-12-28 11:55:00,88.84,88.87,88.79,88.81,5981.0,83.9958,84.0241,83.9485,83.9674,5981.0
2021-12-28 12:00:00,88.78,88.8,88.71,88.8,4796.0,83.939,83.9579,83.8728,83.9579,4796.0
2021-12-28 12:05:00,88.79,88.79,88.74,88.76,3766.0,83.9485,83.9485,83.9012,83.9201,3766.0
2021-12-28 12:10:00,88.75,88.76,88.72,88.75,9875.0,83.9107,83.9201,83.8823,83.9107,9875.0
2021-12-28 12:15:00,88.74,88.74,88.64,88.7,11606.0,83.9012,83.9012,83.8067,83.8634,11606.0
2021-12-28 12:20:00,88.71,88.74,88.66,88.68,10117.0,83.8728,83.9012,83.8256,83.8445,10117.0
2021-12-28 12:25:00,88.67,88.74,88.65,88.66,21577.0,83.835,83.9012,83.8161,83.8256,21577.0
2021-12-28 12:30:00,88.64,88.64,88.48,88.48,6622.0,83.8067,83.8067,83.6554,83.6554,6622.0
2021-12-28 12:35:00,88.5,88.55,88.5,88.51,4532.0,83.6743,83.7216,83.6743,83.6837,4532.0
2021-12-28 12:40:00,88.52,88.52,88.47,88.49,3926.0,83.6932,83.6932,83.6459,83.6648,3926.0
2021-12-28 12:45:00,88.48,88.52,88.48,88.52,4332.0,83.6554,83.6932,83.6554,83.6932,4332.0
2021-12-28 12:50:00,88.51,88.63,88.51,88.63,5939.0,83.6837,83.7972,83.6837,83.7972,5939.0
2021-12-28 12:55:00,88.64,88.71,88.63,88.7,6853.0,83.8067,83.8728,83.7972,83.8634,6853.0
2021-12-28 13:00:00,88.69,88.72,88.65,88.71,5570.0,83.8539,83.8823,83.8161,83.8728,5570.0
2021-12-28 13:05:00,88.73,88.75,88.7,88.73,4490.0,83.8917,83.9107,83.8634,83.8917,4490.0
2021-12-28 13:10:00,88.72,88.73,88.64,88.65,4682.0,83.8823,83.8917,83.8067,83.8161,4682.0
2021-12-28 13:15:00,88.63,88.68,88.63,88.64,3110.0,83.7972,83.8445,83.7972,83.8067,3110.0
2021-12-28 13:20:00,88.62,88.67,88.59,88.67,9475.0,83.7877,83.835,83.7594,83.835,9475.0
2021-12-28 13:25:00,88.67,88.77,88.67,88.75,17708.0,83.835,83.9296,83.835,83.9107,17708.0
2021-12-28 13:30:00,88.75,88.79,88.71,88.76,8014.0,83.9107,83.9485,83.8728,83.9201,8014.0
2021-12-28 13:35:00,88.77,88.77,88.64,88.64,11519.0,83.9296,83.9296,83.8067,83.8067,11519.0
2021-12-28 13:40:00,88.65,88.71,88.63,88.7,12152.0,83.8161,83.8728,83.7972,83.8634,12152.0
2021-12-28 13:45:00,88.69,88.69,88.6,88.64,14360.0,83.8539,83.8539,83.7688,83.8067,14360.0
2021-12-28 13:50:00,88.64,88.73,88.63,88.66,14195.0,83.8067,83.8917,83.7972,83.8256,14195.0
2021-12-28 13:55:00,88.65,88.71,88.65,88.67,17596.0,83.8161,83.8728,83.8161,83.835,17596.0
2021-12-28 14:00:00,88.67,88.67,88.5,88.51,8453.0,83.835,83.835,83.6743,83.6837,8453.0
2021-12-28 14:05:00,88.5,88.53,88.43,88.44,7021.0,83.6743,83.7027,83.6081,83.6176,7021.0
2021-12-28 14:10:00,88.44,88.47,88.42,88.42,6717.0,83.6176,83.6459,83.5987,83.5987,6717.0
2021-12-28 14:15:00,88.44,88.53,88.44,88.49,4316.0,83.6176,83.7027,83.6176,83.6648,4316.0
2021-12-28 14:20:00,88.49,88.55,88.49,88.55,4198.0,83.6648,83.7216,83.6648,83.7216,4198.0
2021-12-28 14:25:00,88.54,88.62,88.53,88.56,31909.0,83.7121,83.7877,83.7027,83.731,31909.0
2021-12-28 14:30:00,88.55,88.64,88.54,88.6,20567.0,83.7216,83.8067,83.7121,83.7688,20567.0
2021-12-28 14:35:00,88.61,88.61,88.58,88.6,3665.0,83.7783,83.7783,83.7499,83.7688,3665.0
2021-12-28 14:40:00,88.6,88.65,88.59,88.6,4909.0,83.7688,83.8161,83.7594,83.7688,4909.0
2021-12-28 14:45:00,88.59,88.67,88.58,88.66,6530.0,83.7594,83.835,83.7499,83.8256,6530.0
2021-12-28 14:50:00,88.66,88.71,88.64,88.7,5029.0,83.8256,83.8728,83.8067,83.8634,5029.0
2021-12-28 14:55:00,88.72,88.74,88.65,88.65,4736.0,83.8823,83.9012,83.8161,83.8161,4736.0
2021-12-28 15:00:00,88.66,88.67,88.62,88.67,6428.0,83.8256,83.835,83.7877,83.835,6428.0
2021-12-28 15:05:00,88.66,88.72,88.65,88.72,8858.0,83.8256,83.8823,83.8161,83.8823,8858.0
2021-12-28 15:10:00,88.72,88.74,88.7,88.72,5473.0,83.8823,83.9012,83.8634,83.8823,5473.0
2021-12-28 15:15:00,88.71,88.71,88.65,88.68,5880.0,83.8728,83.8728,83.8161,83.8445,5880.0
2021-12-28 15:20:00,88.69,88.71,88.65,88.65,8755.0,83.8539,83.8728,83.8161,83.8161,8755.0
2021-12-28 15:25:00,88.65,88.69,88.65,88.66,11294.0,83.8161,83.8539,83.8161,83.8256,11294.0
2021-12-28 15:30:00,88.65,88.68,88.54,88.6,14009.0,83.8161,83.8445,83.7121,83.7688,14009.0
2021-12-28 15:35:00,88.61,88.75,88.59,88.73,13608.0,83.7783,83.9107,83.7594,83.8917,13608.0
2021-12-28 15:40:00,88.73,88.83,88.72,88.83,17379.0,83.8917,83.9863,83.8823,83.9863,17379.0
2021-12-28 15:45:00,88.83,88.89,88.8,88.81,16859.0,83.9863,84.043,83.9579,83.9674,16859.0
2021-12-28 15:50:00,88.8,88.8,88.67,88.73,62459.0,83.9579,83.9579,83.835,83.8917,62459.0
2021-12-28 15:55:00,88.73,88.77,88.66,88.74,117006.0,83.8917,83.9296,83.8256,83.9012,117006.0
2021-12-29 09:30:00,88.68,88.8,88.52,88.72,26337.0,83.8445,83.9579,83.6932,83.8823,26337.0
2021-12-29 09:35:00,88.73,88.98,88.72,88.9,8264.0,83.8917,84.1281,83.8823,84.0525,8264.0
2021-12-29 09:40:00,88.92,89.09,88.92,89.08,17288.0,84.0714,84.2321,84.0714,84.2227,17288.0
2021-12-29 09:45:00,89.08,89.23,89.05,89.16,13799.0,84.2227,84.3645,84.1943,84.2983,13799.0
2021-12-29 09:50:00,89.13,89.19,89.05,89.19,6695.0,84.2699,84.3267,84.1943,84.3267,6695.0
2021-12-29 09:55:00,89.17,89.18,88.98,89.03,8731.0,84.3078,84.3172,84.1281,84.1754,8731.0
2021-12-29 10:00:00,89.08,89.08,88.97,89.0,11930.0,84.2227,84.2227,84.1187,84.147,11930.0
2021-12-29 10:05:00,89.01,89.08,89.0,89.02,7934.0,84.1565,84.2227,84.147,84.1659,7934.0
2021-12-29 10:10:00,89.02,89.1,88.77,88.8,6504.0,84.1659,84.2416,83.9296,83.9579,6504.0
2021-12-29 10:15:00,88.86,88.93,88.81,88.87,7878.0,84.0147,84.0808,83.9674,84.0241,7878.0
2021-12-29 10:20:00,88.86,88.97,88.8,88.97,12708.0,84.0147,84.1187,83.9579,84.1187,12708.0
2021-12-29 10:25:00,88.97,89.01,88.88,88.89,7680.0,84.1187,84.1565,84.0336,84.043,7680.0
2021-12-29 10:30:00,88.91,89.04,88.88,89.04,9566.0,84.0619,84.1848,84.0336,84.1848,9566.0
2021-12-29 10:35:00,89.06,89.13,89.03,89.09,12977.0,84.2038,84.2699,84.1754,84.2321,12977.0
2021-12-29 10:40:00,89.1,89.12,89.07,89.09,3745.0,84.2416,84.2605,84.2132,84.2321,3745.0
2021-12-29 10:45:00,89.11,89.14,89.11,89.12,1933.0,84.251,84.2794,84.251,84.2605,1933.0
2021-12-29 10:50:00,89.12,89.12,89.03,89.08,7150.0,84.2605,84.2605,84.1754,84.2227,7150.0
2021-12-29 10:55:00,89.1,89.1,89.02,89.04,2760.0,84.2416,84.2416,84.1659,84.1848,2760.0
2021-12-29 11:00:00,89.03,89.07,88.97,89.04,2500.0,84.1754,84.2132,84.1187,84.1848,2500.0
2021-12-29 11:05:00,89.03,89.03,88.91,88.91,2100.0,84.1754,84.1754,84.0619,84.0619,2100.0
2021-12-29 11:10:00,88.93,89.0,88.91,88.97,5101.0,84.0808,84.147,84.0619,84.1187,5101.0
2021-12-29 11:15:00,88.99,89.0,88.94,88.97,6040.0,84.1376,84.147,84.0903,84.1187,6040.0
2021-12-29 11:20:00,88.93,88.98,88.93,88.97,1673.0,84.0808,84.1281,84.0808,84.1187,1673.0
2021-12-29 11:25:00,88.95,88.98,88.92,88.93,5464.0,84.0998,84.1281,84.0714,84.0808,5464.0
2021-12-29 11:30:00,88.94,88.96,88.88,88.96,4482.0,84.0903,84.1092,84.0336,84.1092,4482.0
2021-12-29 11:35:00,88.92,88.96,88.9,88.92,3875.0,84.0714,84.1092,84.0525,84.0714,3875.0
2021-12-29 11:40:00,88.92,88.97,88.88,88.97,4637.0,84.0714,84.1187,84.0336,84.1187,4637.0
2021-12-29 11:45:00,88.95,89.06,88.95,89.06,7556.0,84.0998,84.2038,84.0998,84.2038,7556.0
2021-12-29 11:50:00,89.06,89.1,89.02,89.03,2821.0,84.2038,84.2416,84.1659,84.1754,2821.0
2021-12-29 11:55:00,89.04,89.04,88.97,88.99,4417.0,84.1848,84.1848,84.1187,84.1376,4417.0
2021-12-29 12:00:00,88.99,88.99,88.94,88.95,900.0,84.1376,84.1376,84.0903,84.0998,900.0
2021-12-29 12:05:00,88.94,89.03,88.93,88.99,5742.0,84.0903,84.1754,84.0808,84.1376,5742.0
2021-12-29 12:10:00,88.98,88.99,88.96,88.99,1990.0,84.1281,84.1376,84.1092,84.1376,1990.0
2021-12-29 12:15:00,88.98,89.04,88.97,89.04,12070.0,84.1281,84.1848,84.1187,84.1848,12070.0
2021-12-29 12:20:00,89.05,89.06,89.04,89.05,2129.0,84.1943,84.2038,84.1848,84.1943,2129.0
2021-12-29 12:25:00,89.05,89.07,89.04,89.07,3350.0,84.1943,84.2132,84.1848,84.2132,3350.0
2021-12-29 12:30:00,89.06,89.08,89.05,89.08,4001.0,84.2038,84.2227,84.1943,84.2227,4001.0
2021-12-29 12:35:00,89.14,89.2,89.13,89.14,5590.0,84.2794,84.3361,84.2699,84.2794,5590.0
2021-12-29 12:40:00,89.17,89.21,89.16,89.2,4552.0,84.3078,84.3456,84.2983,84.3361,4552.0
2021-12-29 12:45:00,89.2,89.22,89.18,89.2,7253.0,84.3361,84.355,84.3172,84.3361,7253.0
2021-12-29 12:50:00,89.18,89.18,89.15,89.17,1090.0,84.3172,84.3172,84.2888,84.3078,1090.0
2021-12-29 12:55:00,89.18,89.2,89.17,89.2,3370.0,84.3172,84.3361,84.3078,84.3361,3370.0
2021-12-29 13:00:00,89.2,89.26,89.2,89.26,4939.0,84.3361,84.3928,84.3361,84.3928,4939.0
2021-12-29 13:05:00,89.25,89.34,89.25,89.34,9734.0,84.3834,84.4685,84.3834,84.4685,9734.0
2021-12-29 13:10:00,89.34,89.35,89.3,89.32,7342.0,84.4685,84.4779,84.4307,84.4496,7342.0
2021-12-29 13:15:00,89.31,89.39,89.3,89.39,18675.0,84.4401,84.5158,84.4307,84.5158,18675.0
2021-12-29 13:20:00,89.39,89.46,89.37,89.44,54940.0,84.5158,84.5819,84.4969,84.563,54940.0
2021-12-29 13:25:00,89.45,89.46,89.39,89.45,28817.0,84.5725,84.5819,84.5158,84.5725,28817.0
2021-12-29 13:30:00,89.46,89.49,89.44,89.47,12605.0,84.5819,84.6103,84.563,84.5914,12605.0
2021-12-29 13:35:00,89.47,89.6,89.46,89.5,52269.0,84.5914,84.7143,84.5819,84.6198,52269.0
2021-12-29 13:40:00,89.52,89.52,89.45,89.47,9553.0,84.6387,84.6387,84.5725,84.5914,9553.0
2021-12-29 13:45:00,89.48,89.56,89.48,89.54,6872.0,84.6009,84.6765,84.6009,84.6576,6872.0
2021-12-29 13:50:00,89.54,89.59,89.52,89.59,6859.0,84.6576,84.7049,84.6387,84.7049,6859.0
2021-12-29 13:55:00,89.59,89.63,89.56,89.61,12566.0,84.7049,84.7427,84.6765,84.7238,12566.0
2021-12-29 14:00:00,89.6,89.6,89.53,89.56,12074.0,84.7143,84.7143,84.6481,84.6765,12074.0
2021-12-29 14:05:00,89.56,89.63,89.56,89.62,6475.0,84.6765,84.7427,84.6765,84.7332,6475.0
2021-12-29 14:10:00,89.62,89.67,89.6,89.67,6814.0,84.7332,84.7805,84.7143,84.7805,6814.0
2021-12-29 14:15:00,89.67,89.69,89.65,89.69,4735.0,84.7805,84.7994,84.7616,84.7994,4735.0
2021-12-29 14:20:00,89.7,89.74,89.7,89.73,10185.0,84.8089,84.8467,84.8089,84.8372,10185.0
2021-12-29 14:25:00,89.74,89.82,89.73,89.82,17332.0,84.8467,84.9223,84.8372,84.9223,17332.0
2021-12-29 14:30:00,89.82,89.85,89.8,89.82,18801.0,84.9223,84.9507,84.9034,84.9223,18801.0
2021-12-29 14:35:00,89.82,89.83,89.8,89.82,12626.0,84.9223,84.9318,84.9034,84.9223,12626.0
2021-12-29 14:40:00,89.81,89.84,89.8,89.83,15935.0,84.9129,84.9412,84.9034,84.9318,15935.0
2021-12-29 14:45:00,89.84,89.89,89.83,89.84,24502.0,84.9412,84.9885,84.9318,84.9412,24502.0
2021-12-29 14:50:00,89.84,89.85,89.74,89.76,16081.0,84.9412,84.9507,84.8467,84.8656,16081.0
2021-12-29 14:55:00,89.76,89.79,89.7,89.71,8511.0,84.8656,84.8939,84.8089,84.8183,8511.0
2021-12-29 15:00:00,89.71,89.71,89.63,89.68,6023.0,84.8183,84.8183,84.7427,84.7899,6023.0
2021-12-29 15:05:00,89.67,89.78,89.66,89.78,11089.0,84.7805,84.8845,84.771,84.8845,11089.0
2021-12-29 15:10:00,89.77,89.8,89.76,89.78,11206.0,84.875,84.9034,84.8656,84.8845,11206.0
2021-12-29 15:15:00,89.78,89.8,89.76,89.79,13155.0,84.8845,84.9034,84.8656,84.8939,13155.0
2021-12-29 15:20:00,89.8,89.8,89.72,89.73,13982.0,84.9034,84.9034,84.8278,84.8372,13982.0
2021-12-29 15:25:00,89.73,89.77,89.72,89.76,7970.0,84.8372,84.875,84.8278,84.8656,7970.0
2021-12-29 15:30:00,89.77,89.91,89.76,89.91,25890.0,84.875,85.0074,84.8656,85.0074,25890.0
2021-12-29 15:35:00,89.9,89.96,89.86,89.9,22816.0,84.998,85.0547,84.9601,84.998,22816.0
2021-12-29 15:40:00,89.88,89.89,89.82,89.88,23326.0,84.979,84.9885,84.9223,84.979,23326.0
2021-12-29 15:45:00,89.88,89.99,89.86,89.93,35975.0,84.979,85.083,84.9601,85.0263,35975.0
2021-12-29 15:50:00,89.93,90.08,89.77,89.8,118951.0,85.0263,85.1681,84.875,84.9034,118951.0
2021-12-29 15:55:00,89.8,89.8,89.57,89.58,159361.0,84.9034,84.9034,84.6859,84.6954,159361.0
2021-12-30 09:30:00,89.59,89.9,89.5,89.83,23134.0,84.7049,84.998,84.6198,84.9318,23134.0
2021-12-30 09:35:00,89.84,89.95,89.74,89.88,6900.0,84.9412,85.0452,84.8467,84.979,6900.0
2021-12-30 09:40:00,89.87,89.87,89.63,89.63,12596.0,84.9696,84.9696,84.7427,84.7427,12596.0
2021-12-30 09:45:00,89.63,89.73,89.48,89.62,19882.0,84.7427,84.8372,84.6009,84.7332,19882.0
2021-12-30 09:50:00,89.65,89.65,89.45,89.45,4150.0,84.7616,84.7616,84.5725,84.5725,4150.0
2021-12-30 09:55:00,89.48,89.51,89.42,89.48,5381.0,84.6009,84.6292,84.5441,84.6009,5381.0
2021-12-30 10:00:00,89.45,89.46,89.26,89.36,29985.0,84.5725,84.5819,84.3928,84.4874,29985.0
2021-12-30 10:05:00,89.39,89.54,89.36,89.49,17727.0,84.5158,84.6576,84.4874,84.6103,17727.0
2021-12-30 10:10:00,89.5,89.5,89.34,89.38,8601.0,84.6198,84.6198,84.4685,84.5063,8601.0
2021-12-30 10:15:00,89.38,89.56,89.38,89.52,4525.0,84.5063,84.6765,84.5063,84.6387,4525.0
2021-12-30 10:20:00,89.52,89.52,89.4,89.45,8331.0,84.6387,84.6387,84.5252,84.5725,8331.0
2021-12-30 10:25:00,89.45,89.57,89.44,89.55,7630.0,84.5725,84.6859,84.563,84.667,7630.0
2021-12-30 10:30:00,89.57,89.58,89.4,89.42,4014.0,84.6859,84.6954,84.5252,84.5441,4014.0
2021-12-30 10:35:00,89.4,89.4,89.13,89.13,7504.0,84.5252,84.5252,84.2699,84.2699,7504.0
2021-12-30 10:40:00,89.15,89.31,89.13,89.31,11929.0,84.2888,84.4401,84.2699,84.4401,11929.0
2021-12-30 10:45:00,89.31,89.36,89.26,89.31,7667.0,84.4401,84.4874,84.3928,84.4401,7667.0
2021-12-30 10:50:00,89.34,89.38,89.31,89.35,6036.0,84.4685,84.5063,84.4401,84.4779,6036.0
2021-12-30 10:55:00,89.34,89.34,89.17,89.28,5946.0,84.4685,84.4685,84.3078,84.4118,5946.0
2021-12-30 11:00:00,89.25,89.38,89.2,89.33,4006.0,84.3834,84.5063,84.3361,84.459,4006.0
2021-12-30 11:05:00,89.31,89.31,89.27,89.28,3576.0,84.4401,84.4401,84.4023,84.4118,3576.0
2021-12-30 11:10:00,89.3,89.34,89.3,89.32,2970.0,84.4307,84.4685,84.4307,84.4496,2970.0
2021-12-30 11:15:00,89.33,89.36,89.32,89.35,4428.0,84.459,84.4874,84.4496,84.4779,4428.0
2021-12-30 11:20:00,89.34,89.35,89.31,89.33,5101.0,84.4685,84.4779,84.4401,84.459,5101.0
2021-12-30 11:25:00,89.34,89.44,89.32,89.44,6598.0,84.4685,84.563,84.4496,84.563,6598.0
2021-12-30 11:30:00,89.42,89.42,89.29,89.29,5550.0,84.5441,84.5441,84.4212,84.4212,5550.0
2021-12-30 11:35:00,89.29,89.29,89.18,89.18,7028.0,84.4212,84.4212,84.3172,84.3172,7028.0
2021-12-30 11:40:00,89.15,89.22,89.13,89.14,12674.0,84.2888,84.355,84.2699,84.2794,12674.0
2021-12-30 11:45:00,89.13,89.17,89.13,89.17,3116.0,84.2699,84.3078,84.2699,84.3078,3116.0
2021-12-30 11:50:00,89.16,89.21,89.13,89.17,4672.0,84.2983,84.3456,84.2699,84.3078,4672.0
2021-12-30 11:55:00,89.17,89.21,89.15,89.2,7332.0,84.3078,84.3456,84.2888,84.3361,7332.0
2021-12-30 12:00:00,89.21,89.25,89.2,89.2,5299.0,84.3456,84.3834,84.3361,84.3361,5299.0
2021-12-30 12:05:00,89.2,89.21,89.19,89.19,1960.0,84.3361,84.3456,84.3267,84.3267,1960.0
2021-12-30 12:10:00,89.18,89.19,89.15,89.18,4943.0,84.3172,84.3267,84.2888,84.3172,4943.0
2021-12-30 12:15:00,89.19,89.19,89.11,89.11,9678.0,84.3267,84.3267,84.251,84.251,9678.0
2021-12-30 12:20:00,89.1,89.13,89.07,89.12,4794.0,84.2416,84.2699,84.2132,84.2605,4794.0
2021-12-30 12:25:00,89.12,89.16,89.12,89.13,4681.0,84.2605,84.2983,84.2605,84.2699,4681.0
2021-12-30 12:30:00,89.14,89.17,89.14,89.15,6128.0,84.2794,84.3078,84.2794,84.2888,6128.0
2021-12-30 12:35:00,89.14,89.18,89.12,89.17,4910.0,84.2794,84.3172,84.2605,84.3078,4910.0
2021-12-30 12:40:00,89.17,89.25,89.15,89.25,3416.0,84.3078,84.3834,84.2888,84.3834,3416.0
2021-12-30 12:45:00,89.24,89.28,89.24,89.28,3623.0,84.3739,84.4118,84.3739,84.4118,3623.0
2021-12-30 12:50:00,89.28,89.32,89.25,89.31,5372.0,84.4118,84.4496,84.3834,84.4401,5372.0
2021-12-30 12:55:00,89.3,89.37,89.3,89.35,4584.0,84.4307,84.4969,84.4307,84.4779,4584.0
2021-12-30 13:00:00,89.35,89.37,89.33,89.36,2432.0,84.4779,84.4969,84.459,84.4874,2432.0
2021-12-30 13:05:00,89.37,89.37,89.34,89.36,2123.0,84.4969,84.4969,84.4685,84.4874,2123.0
2021-12-30 13:10:00,89.34,89.36,89.3,89.35,6109.0,84.4685,84.4874,84.4307,84.4779,6109.0
2021-12-30 13:15:00,89.34,89.35,89.24,89.25,4065.0,84.4685,84.4779,84.3739,84.3834,4065.0
2021-12-30 13:20:00,89.25,89.27,89.23,89.25,4993.0,84.3834,84.4023,84.3645,84.3834,4993.0
2021-12-30 13:25:00,89.25,89.26,89.19,89.2,3993.0,84.3834,84.3928,84.3267,84.3361,3993.0
2021-12-30 13:30:00,89.2,89.21,89.16,89.17,5206.0,84.3361,84.3456,84.2983,84.3078,5206.0
2021-12-30 13:35:00,89.18,89.18,89.15,89.16,4207.0,84.3172,84.3172,84.2888,84.2983,4207.0
2021-12-30 13:40:00,89.16,89.2,89.14,89.18,13955.0,84.2983,84.3361,84.2794,84.3172,13955.0
2021-12-30 13:45:00,89.18,89.27,89.18,89.26,4948.0,84.3172,84.4023,84.3172,84.3928,4948.0
2021-12-30 13:50:00,89.26,89.26,89.18,89.2,7145.0,84.3928,84.3928,84.3172,84.3361,7145.0
2021-12-30 13:55:00,89.19,89.19,89.14,89.15,10439.0,84.3267,84.3267,84.2794,84.2888,10439.0
2021-12-30 14:00:00,89.16,89.16,89.05,89.05,5780.0,84.2983,84.2983,84.1943,84.1943,5780.0
2021-12-30 14:05:00,89.05,89.11,89.02,89.09,5534.0,84.1943,84.251,84.1659,84.2321,5534.0
2021-12-30 14:10:00,89.1,89.16,89.09,89.13,8212.0,84.2416,84.2983,84.2321,84.2699,8212.0
2021-12-30 14:15:00,89.13,89.2,89.12,89.2,9444.0,84.2699,84.3361,84.2605,84.3361,9444.0
2021-12-30 14:20:00,89.2,89.26,89.14,89.14,9931.0,84.3361,84.3928,84.2794,84.2794,9931.0
2021-12-30 14:25:00,89.15,89.19,89.12,89.15,11559.0,84.2888,84.3267,84.2605,84.2888,11559.0
2021-12-30 14:30:00,89.15,89.16,89.09,89.12,15289.0,84.2888,84.2983,84.2321,84.2605,15289.0
2021-12-30 14:35:00,89.12,89.18,89.12,89.13,17931.0,84.2605,84.3172,84.2605,84.2699,17931.0
2021-12-30 14:40:00,89.15,89.21,89.13,89.21,4500.0,84.2888,84.3456,84.2699,84.3456,4500.0
2021-12-30 14:45:00,89.2,89.21,89.18,89.21,2824.0,84.3361,84.3456,84.3172,84.3456,2824.0
2021-12-30 14:50:00,89.2,89.27,89.19,89.26,5926.0,84.3361,84.4023,84.3267,84.3928,5926.0
2021-12-30 14:55:00,89.27,89.29,89.22,89.26,7547.0,84.4023,84.4212,84.355,84.3928,7547.0
2021-12-30 15:00:00,89.26,89.26,89.15,89.22,6760.0,84.3928,84.3928,84.2888,84.355,6760.0
2021-12-30 15:05:00,89.22,89.24,89.21,89.23,5882.0,84.355,84.3739,84.3456,84.3645,5882.0
2021-12-30 15:10:00,89.24,89.25,89.2,89.23,9848.0,84.3739,84.3834,84.3361,84.3645,9848.0
2021-12-30 15:15:00,89.22,89.24,89.19,89.22,7383.0,84.355,84.3739,84.3267,84.355,7383.0
2021-12-30 15:20:00,89.23,89.27,89.22,89.23,4525.0,84.3645,84.4023,84.355,84.3645,4525.0
2021-12-30 15:25:00,89.24,89.3,89.23,89.23,9086.0,84.3739,84.4307,84.3645,84.3645,9086.0
2021-12-30 15:30:00,89.23,89.27,89.22,89.26,8261.0,84.3645,84.4023,84.355,84.3928,8261.0
2021-12-30 15:35:00,89.25,89.28,89.22,89.26,12361.0,84.3834,84.4118,84.355,84.3928,12361.0
2021-12-30 15:40:00,89.25,89.25,89.02,89.07,25334.0,84.3834,84.3834,84.1659,84.2132,25334.0
2021-12-30 15:45:00,89.07,89.12,88.97,89.0,37083.0,84.2132,84.2605,84.1187,84.147,37083.0
2021-12-30 15:50:00,88.99,89.05,88.88,88.95,40982.0,84.1376,84.1943,84.0336,84.0998,40982.0
2021-12-30 15:55:00,88.95,88.97,88.82,88.94,79061.0,84.0998,84.1187,83.9768,84.0903,79061.0
2021-12-31 09:30:00,88.72,89.01,88.72,88.86,29760.0,83.8823,84.1565,83.8823,84.0147,29760.0
2021-12-31 09:35:00,88.9,89.02,88.87,88.88,5137.0,84.0525,84.1659,84.0241,84.0336,5137.0
2021-12-31 09:40:00,88.84,88.98,88.81,88.88,25417.0,83.9958,84.1281,83.9674,84.0336,25417.0
2021-12-31 09:45:00,88.89,88.89,88.67,88.8,3796.0,84.043,84.043,83.835,83.9579,3796.0
2021-12-31 09:50:00,88.8,88.86,88.77,88.79,8774.0,83.9579,84.0147,83.9296,83.9485,8774.0
2021-12-31 09:55:00,88.82,88.94,88.77,88.83,8716.0,83.9768,84.0903,83.9296,83.9863,8716.0
2021-12-31 10:00:00,88.79,88.94,88.75,88.93,10777.0,83.9485,84.0903,83.9107,84.0808,10777.0
2021-12-31 10:05:00,88.95,89.02,88.95,89.0,3692.0,84.0998,84.1659,84.0998,84.147,3692.0
2021-12-31 10:10:00,89.01,89.01,88.91,88.94,3813.0,84.1565,84.1565,84.0619,84.0903,3813.0
2021-12-31 10:15:00,88.95,89.02,88.91,88.99,7883.0,84.0998,84.1659,84.0619,84.1376,7883.0
2021-12-31 10:20:00,88.96,89.01,88.95,88.95,5234.0,84.1092,84.1565,84.0998,84.0998,5234.0
2021-12-31 10:25:00,88.98,89.0,88.95,88.98,5891.0,84.1281,84.147,84.0998,84.1281,5891.0
2021-12-31 10:30:00,88.96,88.96,88.81,88.81,3843.0,84.1092,84.1092,83.9674,83.9674,3843.0
2021-12-31 10:35:00,88.83,88.84,88.76,88.8,5376.0,83.9863,83.9958,83.9201,83.9579,5376.0
2021-12-31 10:40:00,88.79,88.84,88.76,88.84,7696.0,83.9485,83.9958,83.9201,83.9958,7696.0
2021-12-31 10:45:00,88.84,88.89,88.82,88.88,3787.0,83.9958,84.043,83.9768,84.0336,3787.0
2021-12-31 10:50:00,88.9,88.93,88.86,88.91,4831.0,84.0525,84.0808,84.0147,84.0619,4831.0
2021-12-31 10:55:00,88.91,88.95,88.89,88.95,1270.0,84.0619,84.0998,84.043,84.0998,1270.0
2021-12-31 11:00:00,88.96,88.97,88.86,88.89,4903.0,84.1092,84.1187,84.0147,84.043,4903.0
2021-12-31 11:05:00,88.9,88.95,88.9,88.93,6063.0,84.0525,84.0998,84.0525,84.0808,6063.0
2021-12-31 11:10:00,88.91,89.0,88.91,88.97,1300.0,84.0619,84.147,84.0619,84.1187,1300.0
2021-12-31 11:15:00,88.97,89.05,88.95,89.0,6273.0,84.1187,84.1943,84.0998,84.147,6273.0
2021-12-31 11:20:00,89.0,89.0,88.9,88.9,2762.0,84.147,84.147,84.0525,84.0525,2762.0
2021-12-31 11:25:00,88.89,88.92,88.88,88.91,3841.0,84.043,84.0714,84.0336,84.0619,3841.0
2021-12-31 11:30:00,88.89,88.91,88.88,88.88,4401.0,84.043,84.0619,84.0336,84.0336,4401.0
2021-12-31 11:35:00,88.86,88.93,88.86,88.93,7960.0,84.0147,84.0808,84.0147,84.0808,7960.0
2021-12-31 11:40:00,88.91,88.97,88.91,88.97,1944.0,84.0619,84.1187,84.0619,84.1187,1944.0
2021-12-31 11:45:00,88.96,88.99,88.96,88.97,4398.0,84.1092,84.1376,84.1092,84.1187,4398.0
2021-12-31 11:50:00,88.97,88.97,88.83,88.84,4249.0,84.1187,84.1187,83.9863,83.9958,4249.0
2021-12-31 11:55:00,88.83,88.86,88.8,88.8,1646.0,83.9863,84.0147,83.9579,83.9579,1646.0
2021-12-31 12:00:00,88.79,88.84,88.75,88.84,4551.0,83.9485,83.9958,83.9107,83.9958,4551.0
2021-12-31 12:05:00,88.85,88.89,88.85,88.88,2226.0,84.0052,84.043,84.0052,84.0336,2226.0
2021-12-31 12:10:00,88.86,88.87,88.81,88.83,6496.0,84.0147,84.0241,83.9674,83.9863,6496.0
2021-12-31 12:15:00,88.83,88.83,88.75,88.77,2400.0,83.9863,83.9863,83.9107,83.9296,2400.0
2021-12-31 12:20:00,88.79,88.83,88.76,88.76,9554.0,83.9485,83.9863,83.9201,83.9201,9554.0
2021-12-31 12:25:00,88.75,88.76,88.73,88.75,4928.0,83.9107,83.9201,83.8917,83.9107,4928.0
2021-12-31 12:30:00,88.73,88.78,88.73,88.77,4955.0,83.8917,83.939,83.8917,83.9296,4955.0
2021-12-31 12:35:00,88.77,88.9,88.77,88.9,5482.0,83.9296,84.0525,83.9296,84.0525,5482.0
2021-12-31 12:40:00,88.9,88.92,88.88,88.89,6660.0,84.0525,84.0714,84.0336,84.043,6660.0
2021-12-31 12:45:00,88.88,88.88,88.79,88.8,5121.0,84.0336,84.0336,83.9485,83.9579,5121.0
2021-12-31 12:50:00,88.8,88.89,88.79,88.89,6795.0,83.9579,84.043,83.9485,84.043,6795.0
2021-12-31 12:55:00,88.88,88.99,88.86,88.99,6886.0,84.0336,84.1376,84.0147,84.1376,6886.0
2021-12-31 13:00:00,88.96,88.99,88.93,88.96,4712.0,84.1092,84.1376,84.0808,84.1092,4712.0
2021-12-31 13:05:00,88.96,88.97,88.94,88.96,4318.0,84.1092,84.1187,84.0903,84.1092,4318.0
2021-12-31 13:10:00,88.94,88.96,88.88,88.88,13927.0,84.0903,84.1092,84.0336,84.0336,13927.0
2021-12-31 13:15:00,88.88,88.89,88.85,88.86,5100.0,84.0336,84.043,84.0052,84.0147,5100.0
2021-12-31 13:20:00,88.87,88.96,88.87,88.93,9239.0,84.0241,84.1092,84.0241,84.0808,9239.0
2021-12-31 13:25:00,88.92,88.96,88.9,88.96,2753.0,84.0714,84.1092,84.0525,84.1092,2753.0
2021-12-31 13:30:00,88.95,89.0,88.91,89.0,4242.0,84.0998,84.147,84.0619,84.147,4242.0
2021-12-31 13:35:00,88.99,88.99,88.94,88.99,4888.0,84.1376,84.1376,84.0903,84.1376,4888.0
2021-12-31 13:40:00,88.98,88.98,88.9,88.94,6319.0,84.1281,84.1281,84.0525,84.0903,6319.0
2021-12-31 13:45:00,88.93,88.96,88.9,88.96,2474.0,84.0808,84.1092,84.0525,84.1092,2474.0
2021-12-31 13:50:00,88.95,89.07,88.95,89.06,3879.0,84.0998,84.2132,84.0998,84.2038,3879.0
2021-12-31 13:55:00,89.07,89.12,89.06,89.12,2227.0,84.2132,84.2605,84.2038,84.2605,2227.0
2021-12-31 14:00:00,89.12,89.14,89.1,89.12,3517.0,84.2605,84.2794,84.2416,84.2605,3517.0
2021-12-31 14:05:00,89.13,89.17,89.08,89.1,5518.0,84.2699,84.3078,84.2227,84.2416,5518.0
2021-12-31 14:10:00,89.1,89.13,89.09,89.11,7039.0,84.2416,84.2699,84.2321,84.251,7039.0
2021-12-31 14:15:00,89.09,89.09,89.02,89.04,3426.0,84.2321,84.2321,84.1659,84.1848,3426.0
2021-12-31 14:20:00,89.04,89.1,89.03,89.06,6926.0,84.1848,84.2416,84.1754,84.2038,6926.0
2021-12-31 14:25:00,89.06,89.1,89.06,89.09,4416.0,84.2038,84.2416,84.2038,84.2321,4416.0
2021-12-31 14:30:00,89.13,89.15,89.09,89.11,4404.0,84.2699,84.2888,84.2321,84.251,4404.0
2021-12-31 14:35:00,89.1,89.14,89.07,89.14,7204.0,84.2416,84.2794,84.2132,84.2794,7204.0
2021-12-31 14:40:00,89.12,89.13,89.1,89.1,3556.0,84.2605,84.2699,84.2416,84.2416,3556.0
2021-12-31 14:45:00,89.1,89.12,89.03,89.05,6846.0,84.2416,84.2605,84.1754,84.1943,6846.0
2021-12-31 14:50:00,89.01,89.07,89.01,89.05,2700.0,84.1565,84.2132,84.1565,84.1943,2700.0
2021-12-31 14:55:00,89.05,89.07,89.01,89.06,6562.0,84.1943,84.2132,84.1565,84.2038,6562.0
2021-12-31 15:00:00,89.06,89.11,89.06,89.08,9311.0,84.2038,84.251,84.2038,84.2227,9311.0
2021-12-31 15:05:00,89.06,89.07,89.03,89.05,6830.0,84.2038,84.2132,84.1754,84.1943,6830.0
2021-12-31 15:10:00,89.04,89.06,88.97,88.97,4128.0,84.1848,84.2038,84.1187,84.1187,4128.0
2021-12-31 15:15:00,88.96,89.0,88.94,89.0,6076.0,84.1092,84.147,84.0903,84.147,6076.0
2021-12-31 15:20:00,88.97,89.01,88.94,89.01,4467.0,84.1187,84.1565,84.0903,84.1565,4467.0
2021-12-31 15:25:00,89.0,89.09,89.0,89.06,12578.0,84.147,84.2321,84.147,84.2038,12578.0
2021-12-31 15:30:00,89.08,89.1,89.03,89.04,11298.0,84.2227,84.2416,84.1754,84.1848,11298.0
2021-12-31 15:35:00,89.04,89.06,89.0,89.06,7859.0,84.1848,84.2038,84.147,84.2038,7859.0
2021-12-31 15:40:00,89.06,89.13,89.04,89.1,11445.0,84.2038,84.2699,84.1848,84.2416,11445.0
2021-12-31 15:45:00,89.1,89.16,89.05,89.05,15255.0,84.2416,84.2983,84.1943,84.1943,15255.0
2021-12-31 15:50:00,89.02,89.04,88.67,88.73,50454.0,84.1659,84.1848,83.835,83.8917,50454.0
2021-12-31 15:55:00,88.71,88.79,88.65,88.74,115559.0,83.8728,83.9485,83.8161,83.9012,115559.0
2022-01-03 09:30:00,88.68,89.01,88.39,89.0,46703.0,83.8445,84.1565,83.5703,84.147,46703.0
2022-01-03 09:35:00,89.05,89.25,88.99,89.19,24735.0,84.1943,84.3834,84.1376,84.3267,24735.0
2022-01-03 09:40:00,89.22,89.29,88.98,89.0,14130.0,84.355,84.4212,84.1281,84.147,14130.0
2022-01-03 09:45:00,89.04,89.08,88.59,88.78,48738.0,84.1848,84.2227,83.7594,83.939,48738.0
2022-01-03 09:50:00,88.76,88.99,88.61,88.72,42113.0,83.9201,84.1376,83.7783,83.8823,42113.0
2022-01-03 09:55:00,88.72,88.94,88.65,88.81,27226.0,83.8823,84.0903,83.8161,83.9674,27226.0
2022-01-03 10:00:00,88.86,88.89,88.47,88.61,28293.0,84.0147,84.043,83.6459,83.7783,28293.0
2022-01-03 10:05:00,88.61,88.7,88.47,88.51,21446.0,83.7783,83.8634,83.6459,83.6837,21446.0
2022-01-03 10:10:00,88.53,88.76,88.53,88.73,23581.0,83.7027,83.9201,83.7027,83.8917,23581.0
2022-01-03 10:15:00,88.72,89.12,88.71,89.08,30620.0,83.8823,84.2605,83.8728,84.2227,30620.0
2022-01-03 10:20:00,89.05,89.14,89.04,89.11,19259.0,84.1943,84.2794,84.1848,84.251,19259.0
2022-01-03 10:25:00,89.09,89.34,89.08,89.34,17121.0,84.2321,84.4685,84.2227,84.4685,17121.0
2022-01-03 10:30:00,89.33,89.33,88.81,88.97,29906.0,84.459,84.459,83.9674,84.1187,29906.0
2022-01-03 10:35:00,88.99,89.13,88.92,89.11,10098.0,84.1376,84.2699,84.0714,84.251,10098.0
2022-01-03 10:40:00,89.11,89.11,88.88,88.9,9964.0,84.251,84.251,84.0336,84.0525,9964.0
2022-01-03 10:45:00,88.89,88.97,88.78,88.89,14145.0,84.043,84.1187,83.939,84.043,14145.0
2022-01-03 10:50:00,88.9,88.92,88.73,88.74,4666.0,84.0525,84.0714,83.8917,83.9012,4666.0
2022-01-03 10:55:00,88.71,88.76,88.68,88.7,13633.0,83.8728,83.9201,83.8445,83.8634,13633.0
2022-01-03 11:00:00,88.72,88.99,88.72,88.91,12861.0,83.8823,84.1376,83.8823,84.0619,12861.0
2022-01-03 11:05:00,88.94,88.94,88.79,88.86,6752.0,84.0903,84.0903,83.9485,84.0147,6752.0
2022-01-03 11:10:00,88.85,88.85,88.74,88.76,6641.0,84.0052,84.0052,83.9012,83.9201,6641.0
2022-01-03 11:15:00,88.76,88.83,88.74,88.74,4767.0,83.9201,83.9863,83.9012,83.9012,4767.0
2022-01-03 11:20:00,88.72,88.89,88.72,88.87,7375.0,83.8823,84.043,83.8823,84.0241,7375.0
2022-01-03 11:25:00,88.87,88.87,88.78,88.86,7063.0,84.0241,84.0241,83.939,84.0147,7063.0
2022-01-03 11:30:00,88.86,88.88,88.78,88.79,6721.0,84.0147,84.0336,83.939,83.9485,6721.0
2022-01-03 11:35:00,88.82,88.82,88.54,88.58,13090.0,83.9768,83.9768,83.7121,83.7499,13090.0
2022-01-03 11:40:00,88.57,88.73,88.57,88.71,6154.0,83.7405,83.8917,83.7405,83.8728,6154.0
2022-01-03 11:45:00,88.7,88.79,88.7,88.76,6803.0,83.8634,83.9485,83.8634,83.9201,6803.0
2022-01-03 11:50:00,88.75,88.77,88.67,88.76,6675.0,83.9107,83.9296,83.835,83.9201,6675.0
2022-01-03 11:55:00,88.76,88.79,88.73,88.76,4141.0,83.9201,83.9485,83.8917,83.9201,4141.0
2022-01-03 12:00:00,88.75,88.75,88.7,88.71,8094.0,83.9107,83.9107,83.8634,83.8728,8094.0
2022-01-03 12:05:00,88.7,88.82,88.7,88.8,4261.0,83.8634,83.9768,83.8634,83.9579,4261.0
2022-01-03 12:10:00,88.8,88.94,88.79,88.94,5504.0,83.9579,84.0903,83.9485,84.0903,5504.0
2022-01-03 12:15:00,88.93,89.0,88.9,89.0,9253.0,84.0808,84.147,84.0525,84.147,9253.0
2022-01-03 12:20:00,89.02,89.02,88.98,89.0,11677.0,84.1659,84.1659,84.1281,84.147,11677.0
2022-01-03 12:25:00,88.99,89.0,88.96,88.98,6256.0,84.1376,84.147,84.1092,84.1281,6256.0
2022-01-03 12:30:00,88.99,88.99,88.96,88.98,4607.0,84.1376,84.1376,84.1092,84.1281,4607.0
2022-01-03 12:35:00,88.98,89.0,88.94,88.97,8443.0,84.1281,84.147,84.0903,84.1187,8443.0
2022-01-03 12:40:00,88.96,88.97,88.83,88.87,13488.0,84.1092,84.1187,83.9863,84.0241,13488.0
2022-01-03 12:45:00,88.88,88.96,88.87,88.87,6323.0,84.0336,84.1092,84.0241,84.0241,6323.0
2022-01-03 12:50:00,88.87,88.95,88.81,88.81,10454.0,84.0241,84.0998,83.9674,83.9674,10454.0
2022-01-03 12:55:00,88.83,88.9,88.83,88.87,11700.0,83.9863,84.0525,83.9863,84.0241,11700.0
2022-01-03 13:00:00,88.89,89.0,88.89,89.0,12711.0,84.043,84.147,84.043,84.147,12711.0
2022-01-03 13:05:00,89.0,89.02,88.97,88.99,10021.0,84.147,84.1659,84.1187,84.1376,10021.0
2022-01-03 13:10:00,88.98,89.14,88.98,89.11,9845.0,84.1281,84.2794,84.1281,84.251,9845.0
2022-01-03 13:15:00,89.11,89.15,89.08,89.15,4697.0,84.251,84.2888,84.2227,84.2888,4697.0
2022-01-03 13:20:00,89.16,89.24,89.14,89.19,8944.0,84.2983,84.3739,84.2794,84.3267,8944.0
2022-01-03 13:25:00,89.19,89.23,89.18,89.23,7273.0,84.3267,84.3645,84.3172,84.3645,7273.0
2022-01-03 13:30:00,89.23,89.27,89.22,89.24,13366.0,84.3645,84.4023,84.355,84.3739,13366.0
2022-01-03 13:35:00,89.24,89.31,89.21,89.3,15911.0,84.3739,84.4401,84.3456,84.4307,15911.0
2022-01-03 13:40:00,89.29,89.31,89.09,89.14,46892.0,84.4212,84.4401,84.2321,84.2794,46892.0
2022-01-03 13:45:00,89.15,89.16,89.1,89.14,5953.0,84.2888,84.2983,84.2416,84.2794,5953.0
2022-01-03 13:50:00,89.15,89.32,89.14,89.32,8409.0,84.2888,84.4496,84.2794,84.4496,8409.0
2022-01-03 13:55:00,89.32,89.34,89.29,89.3,7937.0,84.4496,84.4685,84.4212,84.4307,7937.0
2022-01-03 14:00:00,89.3,89.33,89.25,89.26,5381.0,84.4307,84.459,84.3834,84.3928,5381.0
2022-01-03 14:05:00,89.25,89.32,89.22,89.32,5074.0,84.3834,84.4496,84.355,84.4496,5074.0
2022-01-03 14:10:00,89.29,89.48,89.25,89.4,30492.0,84.4212,84.6009,84.3834,84.5252,30492.0
2022-01-03 14:15:00,89.4,89.47,89.38,89.43,8916.0,84.5252,84.5914,84.5063,84.5536,8916.0
2022-01-03 14:20:00,89.44,89.5,89.43,89.49,31384.0,84.563,84.6198,84.5536,84.6103,31384.0
2022-01-03 14:25:00,89.48,89.64,89.48,89.63,25872.0,84.6009,84.7521,84.6009,84.7427,25872.0
2022-01-03 14:30:00,89.63,89.66,89.48,89.52,26824.0,84.7427,84.771,84.6009,84.6387,26824.0
2022-01-03 14:35:00,89.52,89.59,89.52,89.59,13671.0,84.6387,84.7049,84.6387,84.7049,13671.0
2022-01-03 14:40:00,89.61,89.76,89.58,89.75,25164.0,84.7238,84.8656,84.6954,84.8561,25164.0
2022-01-03 14:45:00,89.75,89.78,89.67,89.69,18920.0,84.8561,84.8845,84.7805,84.7994,18920.0
2022-01-03 14:50:00,89.7,89.72,89.66,89.71,13205.0,84.8089,84.8278,84.771,84.8183,13205.0
2022-01-03 14:55:00,89.71,89.71,89.62,89.67,14835.0,84.8183,84.8183,84.7332,84.7805,14835.0
2022-01-03 15:00:00,89.66,89.7,89.61,89.64,20886.0,84.771,84.8089,84.7238,84.7521,20886.0
2022-01-03 15:05:00,89.65,89.69,89.61,89.69,12969.0,84.7616,84.7994,84.7238,84.7994,12969.0
2022-01-03 15:10:00,89.68,89.74,89.68,89.72,8451.0,84.7899,84.8467,84.7899,84.8278,8451.0
2022-01-03 15:15:00,89.72,89.76,89.68,89.76,13503.0,84.8278,84.8656,84.7899,84.8656,13503.0
2022-01-03 15:20:00,89.76,89.77,89.72,89.73,11547.0,84.8656,84.875,84.8278,84.8372,11547.0
2022-01-03 15:25:00,89.73,89.74,89.68,89.7,16188.0,84.8372,84.8467,84.7899,84.8089,16188.0
2022-01-03 15:30:00,89.7,89.73,89.64,89.71,22744.0,84.8089,84.8372,84.7521,84.8183,22744.0
2022-01-03 15:35:00,89.71,89.77,89.64,89.66,35760.0,84.8183,84.875,84.7521,84.771,35760.0
2022-01-03 15:40:00,89.67,89.67,89.52,89.63,28388.0,84.7805,84.7805,84.6387,84.7427,28388.0
2022-01-03 15:45:00,89.63,89.87,89.61,89.87,45751.0,84.7427,84.9696,84.7238,84.9696,45751.0
2022-01-03 15:50:00,89.87,89.97,89.79,89.79,109185.0,84.9696,85.0641,84.8939,84.8939,109185.0
2022-01-03 15:55:00,89.78,89.8,89.53,89.57,143986.0,84.8845,84.9034,84.6481,84.6859,143986.0
2022-01-04 09:30:00,89.68,91.17,89.55,91.08,98914.0,84.7899,86.1987,84.667,86.1136,98914.0
2022-01-04 09:35:00,91.0,91.05,90.59,90.92,18027.0,86.038,86.0852,85.6503,85.9623,18027.0
2022-01-04 09:40:00,90.9,90.97,90.79,90.91,22538.0,85.9434,86.0096,85.8394,85.9529,22538.0
2022-01-04 09:45:00,90.96,91.04,90.86,90.9,11107.0,86.0002,86.0758,85.9056,85.9434,11107.0
2022-01-04 09:50:00,90.83,91.4,90.78,91.3,23098.0,85.8772,86.4162,85.83,86.3216,23098.0
2022-01-04 09:55:00,91.34,91.37,91.13,91.37,12200.0,86.3594,86.3878,86.1609,86.3878,12200.0
2022-01-04 10:00:00,91.36,91.6,91.27,91.53,22750.0,86.3783,86.6053,86.2932,86.5391,22750.0
2022-01-04 10:05:00,91.52,91.6,91.43,91.55,12949.0,86.5296,86.6053,86.4445,86.558,12949.0
2022-01-04 10:10:00,91.56,91.71,91.53,91.63,23276.0,86.5674,86.7093,86.5391,86.6336,23276.0
2022-01-04 10:15:00,91.62,91.64,91.38,91.54,24614.0,86.6242,86.6431,86.3973,86.5485,24614.0
2022-01-04 10:20:00,91.54,91.66,91.48,91.61,25540.0,86.5485,86.662,86.4918,86.6147,25540.0
2022-01-04 10:25:00,91.61,91.7,91.49,91.7,34222.0,86.6147,86.6998,86.5013,86.6998,34222.0
2022-01-04 10:30:00,91.69,91.76,91.5,91.5,32534.0,86.6903,86.7565,86.5107,86.5107,32534.0
2022-01-04 10:35:00,91.51,91.62,91.47,91.53,12008.0,86.5202,86.6242,86.4823,86.5391,12008.0
2022-01-04 10:40:00,91.53,91.66,91.51,91.57,8206.0,86.5391,86.662,86.5202,86.5769,8206.0
2022-01-04 10:45:00,91.52,91.6,91.46,91.59,10078.0,86.5296,86.6053,86.4729,86.5958,10078.0
2022-01-04 10:50:00,91.6,91.68,91.55,91.64,14130.0,86.6053,86.6809,86.558,86.6431,14130.0
2022-01-04 10:55:00,91.64,91.64,91.32,91.52,26985.0,86.6431,86.6431,86.3405,86.5296,26985.0
2022-01-04 11:00:00,91.51,91.57,91.37,91.44,42312.0,86.5202,86.5769,86.3878,86.454,42312.0
2022-01-04 11:05:00,91.43,91.67,91.41,91.67,18254.0,86.4445,86.6714,86.4256,86.6714,18254.0
2022-01-04 11:10:00,91.67,91.67,91.5,91.58,13959.0,86.6714,86.6714,86.5107,86.5863,13959.0
2022-01-04 11:15:00,91.58,91.63,91.45,91.6,32001.0,86.5863,86.6336,86.4634,86.6053,32001.0
2022-01-04 11:20:00,91.6,91.69,91.59,91.67,15345.0,86.6053,86.6903,86.5958,86.6714,15345.0
2022-01-04 11:25:00,91.7,91.75,91.63,91.72,7427.0,86.6998,86.7471,86.6336,86.7187,7427.0
2022-01-04 11:30:00,91.73,91.73,91.47,91.56,19855.0,86.7282,86.7282,86.4823,86.5674,19855.0
2022-01-04 11:35:00,91.54,91.63,91.52,91.53,19310.0,86.5485,86.6336,86.5296,86.5391,19310.0
2022-01-04 11:40:00,91.53,91.57,91.46,91.57,32440.0,86.5391,86.5769,86.4729,86.5769,32440.0
2022-01-04 11:45:00,91.56,91.7,91.52,91.69,18426.0,86.5674,86.6998,86.5296,86.6903,18426.0
2022-01-04 11:50:00,91.69,91.82,91.65,91.77,13591.0,86.6903,86.8133,86.6525,86.766,13591.0
2022-01-04 11:55:00,91.77,91.79,91.73,91.79,14439.0,86.766,86.7849,86.7282,86.7849,14439.0
2022-01-04 12:00:00,91.79,92.0,91.76,91.97,32562.0,86.7849,86.9834,86.7565,86.9551,32562.0
2022-01-04 12:05:00,91.97,92.03,91.88,91.9,29059.0,86.9551,87.0118,86.87,86.8889,29059.0
2022-01-04 12:10:00,91.89,91.9,91.66,91.67,14268.0,86.8794,86.8889,86.662,86.6714,14268.0
2022-01-04 12:15:00,91.67,91.72,91.6,91.6,14825.0,86.6714,86.7187,86.6053,86.6053,14825.0
2022-01-04 12:20:00,91.58,91.58,91.47,91.51,20955.0,86.5863,86.5863,86.4823,86.5202,20955.0
2022-01-04 12:25:00,91.5,91.52,91.47,91.5,11127.0,86.5107,86.5296,86.4823,86.5107,11127.0
2022-01-04 12:30:00,91.52,91.54,91.43,91.43,63167.0,86.5296,86.5485,86.4445,86.4445,63167.0
2022-01-04 12:35:00,91.45,91.47,91.35,91.43,48388.0,86.4634,86.4823,86.3689,86.4445,48388.0
2022-01-04 12:40:00,91.42,91.42,91.24,91.24,13298.0,86.4351,86.4351,86.2649,86.2649,13298.0
2022-01-04 12:45:00,91.23,91.26,91.17,91.21,7644.0,86.2554,86.2838,86.1987,86.2365,7644.0
2022-01-04 12:50:00,91.22,91.37,91.22,91.37,7159.0,86.246,86.3878,86.246,86.3878,7159.0
2022-01-04 12:55:00,91.42,91.47,91.37,91.4,11211.0,86.4351,86.4823,86.3878,86.4162,11211.0
2022-01-04 13:00:00,91.39,91.45,91.38,91.41,9805.0,86.4067,86.4634,86.3973,86.4256,9805.0
2022-01-04 13:05:00,91.41,91.58,91.39,91.52,7567.0,86.4256,86.5863,86.4067,86.5296,7567.0
2022-01-04 13:10:00,91.53,91.56,91.52,91.56,8212.0,86.5391,86.5674,86.5296,86.5674,8212.0
2022-01-04 13:15:00,91.56,91.61,91.53,91.61,11572.0,86.5674,86.6147,86.5391,86.6147,11572.0
2022-01-04 13:20:00,91.61,91.76,91.61,91.73,29924.0,86.6147,86.7565,86.6147,86.7282,29924.0
2022-01-04 13:25:00,91.73,91.74,91.68,91.72,5691.0,86.7282,86.7376,86.6809,86.7187,5691.0
2022-01-04 13:30:00,91.72,91.74,91.63,91.72,20173.0,86.7187,86.7376,86.6336,86.7187,20173.0
2022-01-04 13:35:00,91.72,91.81,91.7,91.79,16675.0,86.7187,86.8038,86.6998,86.7849,16675.0
2022-01-04 13:40:00,91.79,91.79,91.64,91.65,5149.0,86.7849,86.7849,86.6431,86.6525,5149.0
2022-01-04 13:45:00,91.67,91.69,91.62,91.65,9756.0,86.6714,86.6903,86.6242,86.6525,9756.0
2022-01-04 13:50:00,91.66,91.66,91.49,91.5,4966.0,86.662,86.662,86.5013,86.5107,4966.0
2022-01-04 13:55:00,91.5,91.5,91.42,91.43,7315.0,86.5107,86.5107,86.4351,86.4445,7315.0
2022-01-04 14:00:00,91.45,91.49,91.41,91.47,7392.0,86.4634,86.5013,86.4256,86.4823,7392.0
2022-01-04 14:05:00,91.46,91.46,91.21,91.24,9939.0,86.4729,86.4729,86.2365,86.2649,9939.0
2022-01-04 14:10:00,91.25,91.25,91.17,91.21,6581.0,86.2743,86.2743,86.1987,86.2365,6581.0
2022-01-04 14:15:00,91.22,91.31,91.2,91.26,6582.0,86.246,86.3311,86.2271,86.2838,6582.0
2022-01-04 14:20:00,91.25,91.42,91.23,91.41,13795.0,86.2743,86.4351,86.2554,86.4256,13795.0
2022-01-04 14:25:00,91.41,91.58,91.41,91.51,16738.0,86.4256,86.5863,86.4256,86.5202,16738.0
2022-01-04 14:30:00,91.5,91.6,91.49,91.5,10465.0,86.5107,86.6053,86.5013,86.5107,10465.0
2022-01-04 14:35:00,91.51,91.54,91.49,91.54,10868.0,86.5202,86.5485,86.5013,86.5485,10868.0
2022-01-04 14:40:00,91.56,91.61,91.55,91.6,4709.0,86.5674,86.6147,86.558,86.6053,4709.0
2022-01-04 14:45:00,91.59,91.6,91.5,91.51,6557.0,86.5958,86.6053,86.5107,86.5202,6557.0
2022-01-04 14:50:00,91.52,91.55,91.49,91.5,5041.0,86.5296,86.558,86.5013,86.5107,5041.0
2022-01-04 14:55:00,91.49,91.56,91.48,91.54,5890.0,86.5013,86.5674,86.4918,86.5485,5890.0
2022-01-04 15:00:00,91.52,91.57,91.48,91.49,6344.0,86.5296,86.5769,86.4918,86.5013,6344.0
2022-01-04 15:05:00,91.49,91.58,91.46,91.51,12181.0,86.5013,86.5863,86.4729,86.5202,12181.0
2022-01-04 15:10:00,91.52,91.58,91.52,91.57,8021.0,86.5296,86.5863,86.5296,86.5769,8021.0
2022-01-04 15:15:00,91.57,91.71,91.53,91.59,24185.0,86.5769,86.7093,86.5391,86.5958,24185.0
2022-01-04 15:20:00,91.59,91.64,91.55,91.6,10444.0,86.5958,86.6431,86.558,86.6053,10444.0
2022-01-04 15:25:00,91.62,91.74,91.59,91.67,23105.0,86.6242,86.7376,86.5958,86.6714,23105.0
2022-01-04 15:30:00,91.68,91.69,91.53,91.53,20568.0,86.6809,86.6903,86.5391,86.5391,20568.0
2022-01-04 15:35:00,91.52,91.55,91.44,91.48,17799.0,86.5296,86.558,86.454,86.4918,17799.0
2022-01-04 15:40:00,91.48,91.5,91.38,91.44,19865.0,86.4918,86.5107,86.3973,86.454,19865.0
2022-01-04 15:45:00,91.45,91.5,91.39,91.49,38654.0,86.4634,86.5107,86.4067,86.5013,38654.0
2022-01-04 15:50:00,91.48,91.63,91.42,91.48,108528.0,86.4918,86.6336,86.4351,86.4918,108528.0
2022-01-04 15:55:00,91.46,91.5,91.35,91.41,198582.0,86.4729,86.5107,86.3689,86.4256,198582.0
2022-01-05 09:30:00,91.42,91.92,91.35,91.56,41738.0,86.4351,86.9078,86.3689,86.5674,41738.0
2022-01-05 09:35:00,91.51,91.68,91.26,91.34,15853.0,86.5202,86.6809,86.2838,86.3594,15853.0
2022-01-05 09:40:00,91.42,91.61,91.22,91.38,30109.0,86.4351,86.6147,86.246,86.3973,30109.0
2022-01-05 09:45:00,91.47,91.47,91.14,91.32,16836.0,86.4823,86.4823,86.1703,86.3405,16836.0
2022-01-05 09:50:00,91.33,91.55,91.33,91.41,12289.0,86.35,86.558,86.35,86.4256,12289.0
2022-01-05 09:55:00,91.37,91.37,91.16,91.22,25065.0,86.3878,86.3878,86.1892,86.246,25065.0
2022-01-05 10:00:00,91.2,91.22,90.89,90.89,20477.0,86.2271,86.246,85.934,85.934,20477.0
2022-01-05 10:05:00,90.9,90.99,90.83,90.96,17557.0,85.9434,86.0285,85.8772,86.0002,17557.0
2022-01-05 10:10:00,90.94,91.02,90.86,90.9,19239.0,85.9812,86.0569,85.9056,85.9434,19239.0
2022-01-05 10:15:00,90.91,91.06,90.87,91.04,18995.0,85.9529,86.0947,85.9151,86.0758,18995.0
2022-01-05 10:20:00,91.06,91.11,90.98,91.1,23635.0,86.0947,86.142,86.0191,86.1325,23635.0
2022-01-05 10:25:00,91.11,91.17,91.01,91.12,10434.0,86.142,86.1987,86.0474,86.1514,10434.0
2022-01-05 10:30:00,91.11,91.16,91.04,91.05,10641.0,86.142,86.1892,86.0758,86.0852,10641.0
2022-01-05 10:35:00,91.07,91.11,90.91,91.06,14886.0,86.1042,86.142,85.9529,86.0947,14886.0
2022-01-05 10:40:00,91.06,91.06,90.93,90.93,12821.0,86.0947,86.0947,85.9718,85.9718,12821.0
2022-01-05 10:45:00,90.93,91.0,90.89,90.94,30303.0,85.9718,86.038,85.934,85.9812,30303.0
2022-01-05 10:50:00,90.94,91.14,90.84,91.13,22457.0,85.9812,86.1703,85.8867,86.1609,22457.0
2022-01-05 10:55:00,91.14,91.16,90.91,91.09,11212.0,86.1703,86.1892,85.9529,86.1231,11212.0
2022-01-05 11:00:00,91.1,91.13,90.96,90.96,7970.0,86.1325,86.1609,86.0002,86.0002,7970.0
2022-01-05 11:05:00,90.92,91.05,90.89,91.02,5983.0,85.9623,86.0852,85.934,86.0569,5983.0
2022-01-05 11:10:00,91.03,91.14,90.99,91.14,7617.0,86.0663,86.1703,86.0285,86.1703,7617.0
2022-01-05 11:15:00,91.16,91.28,91.16,91.21,14247.0,86.1892,86.3027,86.1892,86.2365,14247.0
2022-01-05 11:20:00,91.22,91.22,91.09,91.16,13248.0,86.246,86.246,86.1231,86.1892,13248.0
2022-01-05 11:25:00,91.15,91.15,91.08,91.14,7091.0,86.1798,86.1798,86.1136,86.1703,7091.0
2022-01-05 11:30:00,91.15,91.17,91.03,91.04,9997.0,86.1798,86.1987,86.0663,86.0758,9997.0
2022-01-05 11:35:00,91.05,91.16,90.96,91.16,41140.0,86.0852,86.1892,86.0002,86.1892,41140.0
2022-01-05 11:40:00,91.13,91.27,91.11,91.2,9409.0,86.1609,86.2932,86.142,86.2271,9409.0
2022-01-05 11:45:00,91.18,91.23,91.16,91.21,3283.0,86.2082,86.2554,86.1892,86.2365,3283.0
2022-01-05 11:50:00,91.22,91.24,91.14,91.23,6725.0,86.246,86.2649,86.1703,86.2554,6725.0
2022-01-05 11:55:00,91.24,91.35,91.24,91.31,4473.0,86.2649,86.3689,86.2649,86.3311,4473.0
2022-01-05 12:00:00,91.3,91.5,91.29,91.5,9582.0,86.3216,86.5107,86.3122,86.5107,9582.0
2022-01-05 12:05:00,91.49,91.53,91.48,91.52,6045.0,86.5013,86.5391,86.4918,86.5296,6045.0
2022-01-05 12:10:00,91.54,91.58,91.49,91.53,32123.0,86.5485,86.5863,86.5013,86.5391,32123.0
2022-01-05 12:15:00,91.52,91.58,91.5,91.58,6624.0,86.5296,86.5863,86.5107,86.5863,6624.0
2022-01-05 12:20:00,91.57,91.65,91.56,91.63,3933.0,86.5769,86.6525,86.5674,86.6336,3933.0
2022-01-05 12:25:00,91.65,91.75,91.65,91.75,5704.0,86.6525,86.7471,86.6525,86.7471,5704.0
2022-01-05 12:30:00,91.76,91.78,91.69,91.76,11194.0,86.7565,86.7754,86.6903,86.7565,11194.0
2022-01-05 12:35:00,91.75,91.77,91.59,91.66,19687.0,86.7471,86.766,86.5958,86.662,19687.0
2022-01-05 12:40:00,91.64,91.75,91.64,91.72,18587.0,86.6431,86.7471,86.6431,86.7187,18587.0
2022-01-05 12:45:00,91.72,91.72,91.57,91.58,23116.0,86.7187,86.7187,86.5769,86.5863,23116.0
2022-01-05 12:50:00,91.57,91.76,91.56,91.74,8721.0,86.5769,86.7565,86.5674,86.7376,8721.0
2022-01-05 12:55:00,91.75,91.79,91.73,91.76,9149.0,86.7471,86.7849,86.7282,86.7565,9149.0
2022-01-05 13:00:00,91.76,91.81,91.73,91.81,11871.0,86.7565,86.8038,86.7282,86.8038,11871.0
2022-01-05 13:05:00,91.81,91.81,91.69,91.71,8400.0,86.8038,86.8038,86.6903,86.7093,8400.0
2022-01-05 13:10:00,91.72,91.73,91.67,91.71,16772.0,86.7187,86.7282,86.6714,86.7093,16772.0
2022-01-05 13:15:00,91.73,91.75,91.63,91.65,8713.0,86.7282,86.7471,86.6336,86.6525,8713.0
2022-01-05 13:20:00,91.66,91.71,91.59,91.59,5294.0,86.662,86.7093,86.5958,86.5958,5294.0
2022-01-05 13:25:00,91.59,91.6,91.55,91.57,4290.0,86.5958,86.6053,86.558,86.5769,4290.0
2022-01-05 13:30:00,91.57,91.62,91.52,91.52,4991.0,86.5769,86.6242,86.5296,86.5296,4991.0
2022-01-05 13:35:00,91.53,91.59,91.51,91.59,8137.0,86.5391,86.5958,86.5202,86.5958,8137.0
2022-01-05 13:40:00,91.58,91.66,91.57,91.62,9368.0,86.5863,86.662,86.5769,86.6242,9368.0
2022-01-05 13:45:00,91.61,91.63,91.57,91.62,5193.0,86.6147,86.6336,86.5769,86.6242,5193.0
2022-01-05 13:50:00,91.64,91.67,91.6,91.6,4580.0,86.6431,86.6714,86.6053,86.6053,4580.0
2022-01-05 13:55:00,91.6,91.68,91.58,91.62,6880.0,86.6053,86.6809,86.5863,86.6242,6880.0
2022-01-05 14:00:00,91.59,91.69,91.43,91.45,10734.0,86.5958,86.6903,86.4445,86.4634,10734.0
2022-01-05 14:05:00,91.46,91.46,91.26,91.29,8336.0,86.4729,86.4729,86.2838,86.3122,8336.0
2022-01-05 14:10:00,91.26,91.26,91.14,91.16,9760.0,86.2838,86.2838,86.1703,86.1892,9760.0
2022-01-05 14:15:00,91.18,91.29,91.15,91.19,10577.0,86.2082,86.3122,86.1798,86.2176,10577.0
2022-01-05 14:20:00,91.21,91.27,91.14,91.18,7763.0,86.2365,86.2932,86.1703,86.2082,7763.0
2022-01-05 14:25:00,91.17,91.3,91.16,91.18,13745.0,86.1987,86.3216,86.1892,86.2082,13745.0
2022-01-05 14:30:00,91.17,91.19,90.87,90.88,9541.0,86.1987,86.2176,85.9151,85.9245,9541.0
2022-01-05 14:35:00,90.89,90.96,90.84,90.9,8194.0,85.934,86.0002,85.8867,85.9434,8194.0
2022-01-05 14:40:00,90.9,90.9,90.65,90.67,19713.0,85.9434,85.9434,85.7071,85.726,19713.0
2022-01-05 14:45:00,90.65,90.71,90.61,90.71,9258.0,85.7071,85.7638,85.6692,85.7638,9258.0
2022-01-05 14:50:00,90.72,90.76,90.65,90.7,14368.0,85.7732,85.8111,85.7071,85.7543,14368.0
2022-01-05 14:55:00,90.7,90.72,90.61,90.7,8503.0,85.7543,85.7732,85.6692,85.7543,8503.0
2022-01-05 15:00:00,90.66,90.76,90.61,90.7,16100.0,85.7165,85.8111,85.6692,85.7543,16100.0
2022-01-05 15:05:00,90.71,90.75,90.61,90.69,18817.0,85.7638,85.8016,85.6692,85.7449,18817.0
2022-01-05 15:10:00,90.68,90.74,90.6,90.61,15682.0,85.7354,85.7921,85.6598,85.6692,15682.0
2022-01-05 15:15:00,90.59,90.67,90.48,90.65,17446.0,85.6503,85.726,85.5463,85.7071,17446.0
2022-01-05 15:20:00,90.65,90.69,90.55,90.66,16650.0,85.7071,85.7449,85.6125,85.7165,16650.0
2022-01-05 15:25:00,90.66,90.72,90.6,90.7,18074.0,85.7165,85.7732,85.6598,85.7543,18074.0
2022-01-05 15:30:00,90.69,90.69,90.46,90.52,22237.0,85.7449,85.7449,85.5274,85.5841,22237.0
2022-01-05 15:35:00,90.52,90.68,90.5,90.59,36199.0,85.5841,85.7354,85.5652,85.6503,36199.0
2022-01-05 15:40:00,90.59,90.64,90.5,90.5,26979.0,85.6503,85.6976,85.5652,85.5652,26979.0
2022-01-05 15:45:00,90.47,90.47,90.31,90.31,37169.0,85.5369,85.5369,85.3856,85.3856,37169.0
2022-01-05 15:50:00,90.3,90.44,90.22,90.27,69337.0,85.3761,85.5085,85.3005,85.3478,69337.0
2022-01-05 15:55:00,90.26,90.29,89.98,90.01,156557.0,85.3383,85.3667,85.0736,85.102,156557.0
2022-01-06 09:30:00,90.09,90.51,89.44,89.6,75035.0,85.1776,85.5747,84.563,84.7143,75035.0
2022-01-06 09:35:00,89.58,90.44,89.53,90.39,30605.0,84.6954,85.5085,84.6481,85.4612,30605.0
2022-01-06 09:40:00,90.44,90.7,90.35,90.45,31346.0,85.5085,85.7543,85.4234,85.518,31346.0
2022-01-06 09:45:00,90.48,90.48,90.03,90.23,37672.0,85.5463,85.5463,85.1209,85.31,37672.0
2022-01-06 09:50:00,90.25,90.34,90.0,90.0,27048.0,85.3289,85.414,85.0925,85.0925,27048.0
2022-01-06 09:55:00,90.01,90.13,89.82,89.91,16309.0,85.102,85.2154,84.9223,85.0074,16309.0
2022-01-06 10:00:00,90.0,90.28,89.94,90.05,54547.0,85.0925,85.3572,85.0358,85.1398,54547.0
2022-01-06 10:05:00,90.06,90.24,89.94,90.08,42905.0,85.1492,85.3194,85.0358,85.1681,42905.0
2022-01-06 10:10:00,90.04,90.32,89.97,90.22,57221.0,85.1303,85.395,85.0641,85.3005,57221.0
2022-01-06 10:15:00,90.23,90.28,89.61,89.67,69993.0,85.31,85.3572,84.7238,84.7805,69993.0
2022-01-06 10:20:00,89.65,89.9,89.65,89.73,30048.0,84.7616,84.998,84.7616,84.8372,30048.0
2022-01-06 10:25:00,89.73,89.93,89.57,89.57,17859.0,84.8372,85.0263,84.6859,84.6859,17859.0
2022-01-06 10:30:00,89.55,89.82,89.54,89.69,30368.0,84.667,84.9223,84.6576,84.7994,30368.0
2022-01-06 10:35:00,89.65,89.73,89.59,89.68,84001.0,84.7616,84.8372,84.7049,84.7899,84001.0
2022-01-06 10:40:00,89.69,89.69,89.49,89.49,54822.0,84.7994,84.7994,84.6103,84.6103,54822.0
2022-01-06 10:45:00,89.51,89.76,89.45,89.6,44867.0,84.6292,84.8656,84.5725,84.7143,44867.0
2022-01-06 10:50:00,89.59,89.6,89.37,89.45,33425.0,84.7049,84.7143,84.4969,84.5725,33425.0
2022-01-06 10:55:00,89.44,89.68,89.28,89.3,57444.0,84.563,84.7899,84.4118,84.4307,57444.0
2022-01-06 11:00:00,89.34,89.43,89.05,89.13,32275.0,84.4685,84.5536,84.1943,84.2699,32275.0
2022-01-06 11:05:00,89.13,89.27,89.06,89.18,14967.0,84.2699,84.4023,84.2038,84.3172,14967.0
2022-01-06 11:10:00,89.17,89.19,89.07,89.07,8791.0,84.3078,84.3267,84.2132,84.2132,8791.0
2022-01-06 11:15:00,89.08,89.23,89.01,89.08,22218.0,84.2227,84.3645,84.1565,84.2227,22218.0
2022-01-06 11:20:00,89.07,89.08,88.92,88.93,11075.0,84.2132,84.2227,84.0714,84.0808,11075.0
2022-01-06 11:25:00,88.9,88.97,88.83,88.93,15351.0,84.0525,84.1187,83.9863,84.0808,15351.0
2022-01-06 11:30:00,88.92,88.92,88.75,88.85,18618.0,84.0714,84.0714,83.9107,84.0052,18618.0
2022-01-06 11:35:00,88.87,88.9,88.7,88.7,15289.0,84.0241,84.0525,83.8634,83.8634,15289.0
2022-01-06 11:40:00,88.69,88.69,88.46,88.46,28374.0,83.8539,83.8539,83.6365,83.6365,28374.0
2022-01-06 11:45:00,88.46,88.48,88.36,88.43,33064.0,83.6365,83.6554,83.5419,83.6081,33064.0
2022-01-06 11:50:00,88.43,88.52,88.4,88.48,18080.0,83.6081,83.6932,83.5797,83.6554,18080.0
2022-01-06 11:55:00,88.49,88.69,88.45,88.67,27260.0,83.6648,83.8539,83.627,83.835,27260.0
2022-01-06 12:00:00,88.66,88.66,88.55,88.56,27972.0,83.8256,83.8256,83.7216,83.731,27972.0
2022-01-06 12:05:00,88.55,88.76,88.52,88.76,43599.0,83.7216,83.9201,83.6932,83.9201,43599.0
2022-01-06 12:10:00,88.74,88.75,88.58,88.73,25657.0,83.9012,83.9107,83.7499,83.8917,25657.0
2022-01-06 12:15:00,88.71,88.8,88.68,88.71,9079.0,83.8728,83.9579,83.8445,83.8728,9079.0
2022-01-06 12:20:00,88.73,88.86,88.73,88.75,12212.0,83.8917,84.0147,83.8917,83.9107,12212.0
2022-01-06 12:25:00,88.75,88.89,88.74,88.89,7347.0,83.9107,84.043,83.9012,84.043,7347.0
2022-01-06 12:30:00,88.9,88.9,88.79,88.8,7748.0,84.0525,84.0525,83.9485,83.9579,7748.0
2022-01-06 12:35:00,88.8,88.9,88.72,88.81,25496.0,83.9579,84.0525,83.8823,83.9674,25496.0
2022-01-06 12:40:00,88.81,88.92,88.79,88.92,9491.0,83.9674,84.0714,83.9485,84.0714,9491.0
2022-01-06 12:45:00,88.95,88.95,88.81,88.84,5161.0,84.0998,84.0998,83.9674,83.9958,5161.0
2022-01-06 12:50:00,88.83,88.83,88.71,88.74,9612.0,83.9863,83.9863,83.8728,83.9012,9612.0
2022-01-06 12:55:00,88.72,88.74,88.63,88.63,9573.0,83.8823,83.9012,83.7972,83.7972,9573.0
2022-01-06 13:00:00,88.66,88.69,88.62,88.63,6900.0,83.8256,83.8539,83.7877,83.7972,6900.0
2022-01-06 13:05:00,88.63,88.69,88.62,88.69,10508.0,83.7972,83.8539,83.7877,83.8539,10508.0
2022-01-06 13:10:00,88.69,88.8,88.68,88.72,11608.0,83.8539,83.9579,83.8445,83.8823,11608.0
2022-01-06 13:15:00,88.73,88.74,88.61,88.7,9739.0,83.8917,83.9012,83.7783,83.8634,9739.0
2022-01-06 13:20:00,88.72,88.74,88.56,88.56,11488.0,83.8823,83.9012,83.731,83.731,11488.0
2022-01-06 13:25:00,88.56,88.66,88.53,88.62,11458.0,83.731,83.8256,83.7027,83.7877,11458.0
2022-01-06 13:30:00,88.63,88.63,88.47,88.6,14576.0,83.7972,83.7972,83.6459,83.7688,14576.0
2022-01-06 13:35:00,88.59,88.64,88.49,88.58,8544.0,83.7594,83.8067,83.6648,83.7499,8544.0
2022-01-06 13:40:00,88.58,88.64,88.55,88.59,10942.0,83.7499,83.8067,83.7216,83.7594,10942.0
2022-01-06 13:45:00,88.58,88.63,88.51,88.52,16834.0,83.7499,83.7972,83.6837,83.6932,16834.0
2022-01-06 13:50:00,88.49,88.57,88.47,88.51,10586.0,83.6648,83.7405,83.6459,83.6837,10586.0
2022-01-06 13:55:00,88.52,88.53,88.47,88.53,11316.0,83.6932,83.7027,83.6459,83.7027,11316.0
2022-01-06 14:00:00,88.54,88.65,88.48,88.49,18613.0,83.7121,83.8161,83.6554,83.6648,18613.0
2022-01-06 14:05:00,88.48,88.48,88.36,88.4,15468.0,83.6554,83.6554,83.5419,83.5797,15468.0
2022-01-06 14:10:00,88.41,88.6,88.41,88.47,18737.0,83.5892,83.7688,83.5892,83.6459,18737.0
2022-01-06 14:15:00,88.47,88.58,88.45,88.54,11520.0,83.6459,83.7499,83.627,83.7121,11520.0
2022-01-06 14:20:00,88.56,88.58,88.48,88.58,6801.0,83.731,83.7499,83.6554,83.7499,6801.0
2022-01-06 14:25:00,88.59,88.66,88.57,88.64,7870.0,83.7594,83.8256,83.7405,83.8067,7870.0
2022-01-06 14:30:00,88.65,88.73,88.64,88.69,9874.0,83.8161,83.8917,83.8067,83.8539,9874.0
2022-01-06 14:35:00,88.71,88.76,88.7,88.73,7301.0,83.8728,83.9201,83.8634,83.8917,7301.0
2022-01-06 14:40:00,88.71,88.75,88.69,88.73,12032.0,83.8728,83.9107,83.8539,83.8917,12032.0
2022-01-06 14:45:00,88.75,88.79,88.7,88.71,9833.0,83.9107,83.9485,83.8634,83.8728,9833.0
2022-01-06 14:50:00,88.72,88.72,88.6,88.68,13232.0,83.8823,83.8823,83.7688,83.8445,13232.0
2022-01-06 14:55:00,88.67,88.69,88.58,88.65,12231.0,83.835,83.8539,83.7499,83.8161,12231.0
2022-01-06 15:00:00,88.67,88.73,88.65,88.71,8126.0,83.835,83.8917,83.8161,83.8728,8126.0
2022-01-06 15:05:00,88.7,88.72,88.6,88.6,12366.0,83.8634,83.8823,83.7688,83.7688,12366.0
2022-01-06 15:10:00,88.59,88.59,88.43,88.43,15108.0,83.7594,83.7594,83.6081,83.6081,15108.0
2022-01-06 15:15:00,88.42,88.48,88.1,88.11,36165.0,83.5987,83.6554,83.2961,83.3056,36165.0
2022-01-06 15:20:00,88.11,88.25,88.11,88.16,18037.0,83.3056,83.4379,83.3056,83.3528,18037.0
2022-01-06 15:25:00,88.15,88.3,88.13,88.29,22501.0,83.3434,83.4852,83.3245,83.4757,22501.0
2022-01-06 15:30:00,88.28,88.29,88.17,88.22,23222.0,83.4663,83.4757,83.3623,83.4096,23222.0
2022-01-06 15:35:00,88.21,88.21,88.02,88.02,35393.0,83.4001,83.4001,83.2205,83.2205,35393.0
2022-01-06 15:40:00,88.01,88.1,87.99,88.1,38849.0,83.211,83.2961,83.1921,83.2961,38849.0
2022-01-06 15:45:00,88.1,88.2,88.09,88.16,32768.0,83.2961,83.3906,83.2866,83.3528,32768.0
2022-01-06 15:50:00,88.18,88.31,88.18,88.22,52086.0,83.3717,83.4947,83.3717,83.4096,52086.0
2022-01-06 15:55:00,88.22,88.26,88.04,88.22,108236.0,83.4096,83.4474,83.2394,83.4096,108236.0
2022-01-07 09:30:00,88.17,88.17,87.58,87.6,46437.0,83.3623,83.3623,82.8045,82.8234,46437.0
2022-01-07 09:35:00,87.6,87.84,87.59,87.79,24516.0,82.8234,83.0503,82.8139,83.003,24516.0
2022-01-07 09:40:00,87.82,87.82,87.3,87.53,34200.0,83.0314,83.0314,82.5397,82.7572,34200.0
2022-01-07 09:45:00,87.5,87.72,87.5,87.54,21735.0,82.7288,82.9368,82.7288,82.7666,21735.0
2022-01-07 09:50:00,87.56,87.57,87.39,87.43,18178.0,82.7855,82.795,82.6248,82.6626,18178.0
2022-01-07 09:55:00,87.42,87.54,87.36,87.52,27278.0,82.6532,82.7666,82.5965,82.7477,27278.0
2022-01-07 10:00:00,87.5,87.82,87.5,87.81,16103.0,82.7288,83.0314,82.7288,83.0219,16103.0
2022-01-07 10:05:00,87.82,87.82,87.68,87.7,10802.0,83.0314,83.0314,82.899,82.9179,10802.0
2022-01-07 10:10:00,87.69,87.74,87.56,87.74,22665.0,82.9085,82.9557,82.7855,82.9557,22665.0
2022-01-07 10:15:00,87.67,87.67,87.47,87.54,6364.0,82.8895,82.8895,82.7005,82.7666,6364.0
2022-01-07 10:20:00,87.53,87.6,87.36,87.36,11338.0,82.7572,82.8234,82.5965,82.5965,11338.0
2022-01-07 10:25:00,87.36,87.51,87.36,87.49,17170.0,82.5965,82.7383,82.5965,82.7194,17170.0
2022-01-07 10:30:00,87.48,87.58,87.48,87.49,7976.0,82.7099,82.8045,82.7099,82.7194,7976.0
2022-01-07 10:35:00,87.49,87.51,87.38,87.38,6758.0,82.7194,82.7383,82.6154,82.6154,6758.0
2022-01-07 10:40:00,87.39,87.5,87.22,87.34,14939.0,82.6248,82.7288,82.4641,82.5775,14939.0
2022-01-07 10:45:00,87.31,87.38,87.2,87.2,13366.0,82.5492,82.6154,82.4452,82.4452,13366.0
2022-01-07 10:50:00,87.18,87.18,86.98,87.11,19251.0,82.4263,82.4263,82.2372,82.3601,19251.0
2022-01-07 10:55:00,87.13,87.32,87.09,87.18,14274.0,82.379,82.5586,82.3412,82.4263,14274.0
2022-01-07 11:00:00,87.17,87.26,87.04,87.13,36393.0,82.4168,82.5019,82.2939,82.379,36393.0
2022-01-07 11:05:00,87.11,87.27,87.06,87.19,22756.0,82.3601,82.5114,82.3128,82.4357,22756.0
2022-01-07 11:10:00,87.19,87.2,87.12,87.14,12092.0,82.4357,82.4452,82.3695,82.3884,12092.0
2022-01-07 11:15:00,87.16,87.28,87.15,87.21,9293.0,82.4074,82.5208,82.3979,82.4546,9293.0
2022-01-07 11:20:00,87.21,87.41,87.21,87.36,9907.0,82.4546,82.6437,82.4546,82.5965,9907.0
2022-01-07 11:25:00,87.35,87.47,87.32,87.47,6856.0,82.587,82.7005,82.5586,82.7005,6856.0
2022-01-07 11:30:00,87.46,87.6,87.43,87.57,14497.0,82.691,82.8234,82.6626,82.795,14497.0
2022-01-07 11:35:00,87.57,87.67,87.52,87.59,15229.0,82.795,82.8895,82.7477,82.8139,15229.0
2022-01-07 11:40:00,87.59,87.63,87.53,87.54,14892.0,82.8139,82.8517,82.7572,82.7666,14892.0
2022-01-07 11:45:00,87.52,87.67,87.5,87.66,16075.0,82.7477,82.8895,82.7288,82.8801,16075.0
2022-01-07 11:50:00,87.68,87.92,87.67,87.92,26009.0,82.899,83.1259,82.8895,83.1259,26009.0
2022-01-07 11:55:00,87.91,87.97,87.76,87.78,18374.0,83.1165,83.1732,82.9746,82.9936,18374.0
2022-01-07 12:00:00,87.8,87.84,87.73,87.78,9642.0,83.0125,83.0503,82.9463,82.9936,9642.0
2022-01-07 12:05:00,87.78,87.84,87.69,87.71,26044.0,82.9936,83.0503,82.9085,82.9274,26044.0
2022-01-07 12:10:00,87.71,87.78,87.7,87.78,29802.0,82.9274,82.9936,82.9179,82.9936,29802.0
2022-01-07 12:15:00,87.77,87.83,87.7,87.75,23576.0,82.9841,83.0408,82.9179,82.9652,23576.0
2022-01-07 12:20:00,87.75,87.75,87.55,87.56,21582.0,82.9652,82.9652,82.7761,82.7855,21582.0
2022-01-07 12:25:00,87.56,87.67,87.54,87.67,14777.0,82.7855,82.8895,82.7666,82.8895,14777.0
2022-01-07 12:30:00,87.67,87.7,87.61,87.62,14427.0,82.8895,82.9179,82.8328,82.8423,14427.0
2022-01-07 12:35:00,87.62,87.64,87.61,87.61,9568.0,82.8423,82.8612,82.8328,82.8328,9568.0
2022-01-07 12:40:00,87.61,87.64,87.45,87.49,26803.0,82.8328,82.8612,82.6815,82.7194,26803.0
2022-01-07 12:45:00,87.46,87.57,87.45,87.49,10407.0,82.691,82.795,82.6815,82.7194,10407.0
2022-01-07 12:50:00,87.48,87.58,87.46,87.51,13297.0,82.7099,82.8045,82.691,82.7383,13297.0
2022-01-07 12:55:00,87.5,87.6,87.46,87.59,34509.0,82.7288,82.8234,82.691,82.8139,34509.0
2022-01-07 13:00:00,87.59,87.6,87.51,87.57,28206.0,82.8139,82.8234,82.7383,82.795,28206.0
2022-01-07 13:05:00,87.57,87.59,87.53,87.56,11137.0,82.795,82.8139,82.7572,82.7855,11137.0
2022-01-07 13:10:00,87.54,87.56,87.44,87.44,15883.0,82.7666,82.7855,82.6721,82.6721,15883.0
2022-01-07 13:15:00,87.44,87.49,87.39,87.41,22228.0,82.6721,82.7194,82.6248,82.6437,22228.0
2022-01-07 13:20:00,87.39,87.44,87.35,87.42,26873.0,82.6248,82.6721,82.587,82.6532,26873.0
2022-01-07 13:25:00,87.41,87.45,87.4,87.44,17007.0,82.6437,82.6815,82.6343,82.6721,17007.0
2022-01-07 13:30:00,87.42,87.55,87.41,87.55,27789.0,82.6532,82.7761,82.6437,82.7761,27789.0
2022-01-07 13:35:00,87.59,87.69,87.57,87.61,17268.0,82.8139,82.9085,82.795,82.8328,17268.0
2022-01-07 13:40:00,87.63,87.72,87.63,87.67,9098.0,82.8517,82.9368,82.8517,82.8895,9098.0
2022-01-07 13:45:00,87.67,87.67,87.54,87.54,13982.0,82.8895,82.8895,82.7666,82.7666,13982.0
2022-01-07 13:50:00,87.54,87.62,87.5,87.6,19809.0,82.7666,82.8423,82.7288,82.8234,19809.0
2022-01-07 13:55:00,87.62,87.69,87.59,87.63,19164.0,82.8423,82.9085,82.8139,82.8517,19164.0
2022-01-07 14:00:00,87.65,87.72,87.59,87.64,25556.0,82.8706,82.9368,82.8139,82.8612,25556.0
2022-01-07 14:05:00,87.62,87.62,87.55,87.57,13215.0,82.8423,82.8423,82.7761,82.795,13215.0
2022-01-07 14:10:00,87.62,87.66,87.6,87.6,30420.0,82.8423,82.8801,82.8234,82.8234,30420.0
2022-01-07 14:15:00,87.59,87.59,87.44,87.5,29114.0,82.8139,82.8139,82.6721,82.7288,29114.0
2022-01-07 14:20:00,87.48,87.5,87.25,87.26,21352.0,82.7099,82.7288,82.4925,82.5019,21352.0
2022-01-07 14:25:00,87.25,87.37,87.2,87.37,25161.0,82.4925,82.6059,82.4452,82.6059,25161.0
2022-01-07 14:30:00,87.38,87.49,87.36,87.39,19473.0,82.6154,82.7194,82.5965,82.6248,19473.0
2022-01-07 14:35:00,87.4,87.56,87.39,87.56,8309.0,82.6343,82.7855,82.6248,82.7855,8309.0
2022-01-07 14:40:00,87.57,87.6,87.51,87.52,9394.0,82.795,82.8234,82.7383,82.7477,9394.0
2022-01-07 14:45:00,87.53,87.54,87.43,87.45,22374.0,82.7572,82.7666,82.6626,82.6815,22374.0
2022-01-07 14:50:00,87.43,87.66,87.4,87.64,20843.0,82.6626,82.8801,82.6343,82.8612,20843.0
2022-01-07 14:55:00,87.65,87.7,87.61,87.61,7321.0,82.8706,82.9179,82.8328,82.8328,7321.0
2022-01-07 15:00:00,87.61,87.63,87.53,87.55,22897.0,82.8328,82.8517,82.7572,82.7761,22897.0
2022-01-07 15:05:00,87.56,87.61,87.55,87.6,12433.0,82.7855,82.8328,82.7761,82.8234,12433.0
2022-01-07 15:10:00,87.61,87.69,87.59,87.64,31952.0,82.8328,82.9085,82.8139,82.8612,31952.0
2022-01-07 15:15:00,87.65,87.76,87.65,87.74,9943.0,82.8706,82.9746,82.8706,82.9557,9943.0
2022-01-07 15:20:00,87.71,87.73,87.63,87.63,8801.0,82.9274,82.9463,82.8517,82.8517,8801.0
2022-01-07 15:25:00,87.62,87.63,87.53,87.58,17672.0,82.8423,82.8517,82.7572,82.8045,17672.0
2022-01-07 15:30:00,87.58,87.67,87.45,87.5,28460.0,82.8045,82.8895,82.6815,82.7288,28460.0
2022-01-07 15:35:00,87.49,87.64,87.45,87.61,16086.0,82.7194,82.8612,82.6815,82.8328,16086.0
2022-01-07 15:40:00,87.61,87.65,87.46,87.46,31394.0,82.8328,82.8706,82.691,82.691,31394.0
2022-01-07 15:45:00,87.46,87.62,87.38,87.55,30107.0,82.691,82.8423,82.6154,82.7761,30107.0
2022-01-07 15:50:00,87.55,87.57,87.4,87.46,52163.0,82.7761,82.795,82.6343,82.691,52163.0
2022-01-07 15:55:00,87.45,87.55,87.4,87.42,126348.0,82.6815,82.7761,82.6343,82.6532,126348.0
2022-01-10 09:30:00,85.93,86.64,85.56,86.54,65551.0,81.2444,81.9157,80.8946,81.8212,65551.0
2022-01-10 09:35:00,86.53,86.61,86.21,86.27,16515.0,81.8117,81.8873,81.5092,81.5659,16515.0
2022-01-10 09:40:00,86.31,86.31,85.9,86.01,55667.0,81.6037,81.6037,81.2161,81.3201,55667.0
2022-01-10 09:45:00,85.97,86.04,85.62,85.62,56742.0,81.2822,81.3484,80.9513,80.9513,56742.0
2022-01-10 09:50:00,85.64,85.76,85.43,85.43,29828.0,80.9702,81.0837,80.7717,80.7717,29828.0
2022-01-10 09:55:00,85.43,85.66,85.38,85.45,39405.0,80.7717,80.9891,80.7244,80.7906,39405.0
2022-01-10 10:00:00,85.47,85.47,85.27,85.38,25792.0,80.8095,80.8095,80.6204,80.7244,25792.0
2022-01-10 10:05:00,85.42,85.72,85.41,85.64,37405.0,80.7622,81.0459,80.7528,80.9702,37405.0
2022-01-10 10:10:00,85.65,85.65,85.3,85.36,22938.0,80.9797,80.9797,80.6488,80.7055,22938.0
2022-01-10 10:15:00,85.34,85.5,85.26,85.26,50835.0,80.6866,80.8379,80.611,80.611,50835.0
2022-01-10 10:20:00,85.31,85.32,85.05,85.18,45962.0,80.6582,80.6677,80.4124,80.5353,45962.0
2022-01-10 10:25:00,85.16,85.23,85.02,85.09,47970.0,80.5164,80.5826,80.384,80.4502,47970.0
2022-01-10 10:30:00,85.06,85.25,85.0,85.09,28806.0,80.4219,80.6015,80.3651,80.4502,28806.0
2022-01-10 10:35:00,85.09,85.09,84.91,84.91,30319.0,80.4502,80.4502,80.28,80.28,30319.0
2022-01-10 10:40:00,84.89,85.06,84.89,85.0,29869.0,80.2611,80.4219,80.2611,80.3651,29869.0
2022-01-10 10:45:00,84.99,85.0,84.9,84.95,16503.0,80.3557,80.3651,80.2706,80.3179,16503.0
2022-01-10 10:50:00,84.95,85.06,84.89,85.03,50598.0,80.3179,80.4219,80.2611,80.3935,50598.0
2022-01-10 10:55:00,85.03,85.26,85.02,85.18,38701.0,80.3935,80.611,80.384,80.5353,38701.0
2022-01-10 11:00:00,85.18,85.23,85.03,85.13,29861.0,80.5353,80.5826,80.3935,80.488,29861.0
2022-01-10 11:05:00,85.16,85.34,85.14,85.31,77480.0,80.5164,80.6866,80.4975,80.6582,77480.0
2022-01-10 11:10:00,85.3,85.48,85.21,85.33,84908.0,80.6488,80.819,80.5637,80.6771,84908.0
2022-01-10 11:15:00,85.34,85.41,85.19,85.36,41461.0,80.6866,80.7528,80.5448,80.7055,41461.0
2022-01-10 11:20:00,85.34,85.46,85.32,85.39,41361.0,80.6866,80.8001,80.6677,80.7339,41361.0
2022-01-10 11:25:00,85.4,85.4,85.22,85.23,15715.0,80.7433,80.7433,80.5731,80.5826,15715.0
2022-01-10 11:30:00,85.21,85.23,84.97,84.97,69138.0,80.5637,80.5826,80.3368,80.3368,69138.0
2022-01-10 11:35:00,84.98,85.2,84.95,85.05,30250.0,80.3462,80.5542,80.3179,80.4124,30250.0
2022-01-10 11:40:00,85.04,85.08,84.94,85.0,21779.0,80.403,80.4408,80.3084,80.3651,21779.0
2022-01-10 11:45:00,85.0,85.12,84.99,85.12,20405.0,80.3651,80.4786,80.3557,80.4786,20405.0
2022-01-10 11:50:00,85.1,85.16,85.05,85.11,15988.0,80.4597,80.5164,80.4124,80.4691,15988.0
2022-01-10 11:55:00,85.09,85.31,85.07,85.31,29029.0,80.4502,80.6582,80.4313,80.6582,29029.0
2022-01-10 12:00:00,85.29,85.33,85.24,85.32,11570.0,80.6393,80.6771,80.5921,80.6677,11570.0
2022-01-10 12:05:00,85.33,85.5,85.26,85.4,14047.0,80.6771,80.8379,80.611,80.7433,14047.0
2022-01-10 12:10:00,85.39,85.52,85.39,85.52,12381.0,80.7339,80.8568,80.7339,80.8568,12381.0
2022-01-10 12:15:00,85.52,85.59,85.5,85.56,9784.0,80.8568,80.923,80.8379,80.8946,9784.0
2022-01-10 12:20:00,85.57,85.57,85.41,85.46,18220.0,80.9041,80.9041,80.7528,80.8001,18220.0
2022-01-10 12:25:00,85.47,85.47,85.39,85.41,11091.0,80.8095,80.8095,80.7339,80.7528,11091.0
2022-01-10 12:30:00,85.4,85.43,85.25,85.27,17549.0,80.7433,80.7717,80.6015,80.6204,17549.0
2022-01-10 12:35:00,85.26,85.41,85.23,85.39,13320.0,80.611,80.7528,80.5826,80.7339,13320.0
2022-01-10 12:40:00,85.41,85.6,85.39,85.44,21635.0,80.7528,80.9324,80.7339,80.7811,21635.0
2022-01-10 12:45:00,85.44,85.56,85.44,85.49,9612.0,80.7811,80.8946,80.7811,80.8284,9612.0
2022-01-10 12:50:00,85.47,85.79,85.46,85.72,15008.0,80.8095,81.1121,80.8001,81.0459,15008.0
2022-01-10 12:55:00,85.72,85.72,85.62,85.69,10872.0,81.0459,81.0459,80.9513,81.0175,10872.0
2022-01-10 13:00:00,85.66,85.74,85.58,85.64,36982.0,80.9891,81.0648,80.9135,80.9702,36982.0
2022-01-10 13:05:00,85.64,85.72,85.55,85.6,10682.0,80.9702,81.0459,80.8851,80.9324,10682.0
2022-01-10 13:10:00,85.61,85.65,85.57,85.63,9971.0,80.9419,80.9797,80.9041,80.9608,9971.0
2022-01-10 13:15:00,85.62,85.64,85.58,85.63,9826.0,80.9513,80.9702,80.9135,80.9608,9826.0
2022-01-10 13:20:00,85.63,85.72,85.56,85.72,11449.0,80.9608,81.0459,80.8946,81.0459,11449.0
2022-01-10 13:25:00,85.72,85.8,85.71,85.76,7944.0,81.0459,81.1215,81.0364,81.0837,7944.0
2022-01-10 13:30:00,85.75,85.8,85.69,85.7,13311.0,81.0742,81.1215,81.0175,81.027,13311.0
2022-01-10 13:35:00,85.71,85.8,85.7,85.76,12218.0,81.0364,81.1215,81.027,81.0837,12218.0
2022-01-10 13:40:00,85.75,85.98,85.75,85.96,14783.0,81.0742,81.2917,81.0742,81.2728,14783.0
2022-01-10 13:45:00,85.97,86.06,85.93,86.02,13065.0,81.2822,81.3673,81.2444,81.3295,13065.0
2022-01-10 13:50:00,86.01,86.16,86.01,86.13,13488.0,81.3201,81.4619,81.3201,81.4335,13488.0
2022-01-10 13:55:00,86.12,86.14,85.99,86.11,10883.0,81.4241,81.443,81.3012,81.4146,10883.0
2022-01-10 14:00:00,86.12,86.24,86.07,86.22,16235.0,81.4241,81.5375,81.3768,81.5186,16235.0
2022-01-10 14:05:00,86.22,86.33,86.18,86.3,7691.0,81.5186,81.6226,81.4808,81.5943,7691.0
2022-01-10 14:10:00,86.28,86.29,86.18,86.22,14818.0,81.5753,81.5848,81.4808,81.5186,14818.0
2022-01-10 14:15:00,86.23,86.36,86.23,86.32,14522.0,81.5281,81.651,81.5281,81.6132,14522.0
2022-01-10 14:20:00,86.31,86.4,86.27,86.27,13846.0,81.6037,81.6888,81.5659,81.5659,13846.0
2022-01-10 14:25:00,86.26,86.35,86.23,86.33,13463.0,81.5564,81.6415,81.5281,81.6226,13463.0
2022-01-10 14:30:00,86.31,86.36,86.24,86.36,6291.0,81.6037,81.651,81.5375,81.651,6291.0
2022-01-10 14:35:00,86.38,86.39,86.29,86.33,6426.0,81.6699,81.6793,81.5848,81.6226,6426.0
2022-01-10 14:40:00,86.35,86.45,86.3,86.34,10946.0,81.6415,81.7361,81.5943,81.6321,10946.0
2022-01-10 14:45:00,86.34,86.39,86.31,86.36,8065.0,81.6321,81.6793,81.6037,81.651,8065.0
2022-01-10 14:50:00,86.36,86.36,86.13,86.13,15911.0,81.651,81.651,81.4335,81.4335,15911.0
2022-01-10 14:55:00,86.13,86.25,86.12,86.17,15079.0,81.4335,81.547,81.4241,81.4713,15079.0
2022-01-10 15:00:00,86.18,86.29,86.16,86.19,13679.0,81.4808,81.5848,81.4619,81.4902,13679.0
2022-01-10 15:05:00,86.2,86.2,85.92,85.97,22419.0,81.4997,81.4997,81.235,81.2822,22419.0
2022-01-10 15:10:00,85.99,86.12,85.98,86.0,8547.0,81.3012,81.4241,81.2917,81.3106,8547.0
2022-01-10 15:15:00,86.01,86.13,85.95,86.05,15141.0,81.3201,81.4335,81.2633,81.3579,15141.0
2022-01-10 15:20:00,86.05,86.1,86.0,86.09,12296.0,81.3579,81.4052,81.3106,81.3957,12296.0
2022-01-10 15:25:00,86.09,86.27,86.09,86.23,11292.0,81.3957,81.5659,81.3957,81.5281,11292.0
2022-01-10 15:30:00,86.23,86.38,86.17,86.35,25393.0,81.5281,81.6699,81.4713,81.6415,25393.0
2022-01-10 15:35:00,86.36,86.41,86.3,86.37,19897.0,81.651,81.6983,81.5943,81.6604,19897.0
2022-01-10 15:40:00,86.37,86.55,86.33,86.39,43182.0,81.6604,81.8306,81.6226,81.6793,43182.0
2022-01-10 15:45:00,86.4,86.59,86.38,86.5,58084.0,81.6888,81.8684,81.6699,81.7833,58084.0
2022-01-10 15:50:00,86.49,86.58,86.4,86.53,84643.0,81.7739,81.859,81.6888,81.8117,84643.0
2022-01-10 15:55:00,86.52,86.75,86.52,86.68,131747.0,81.8023,82.0197,81.8023,81.9535,131747.0
2022-01-11 09:30:00,86.36,86.87,86.17,86.53,83877.0,81.651,82.1332,81.4713,81.8117,83877.0
2022-01-11 09:35:00,86.48,86.48,86.03,86.06,29105.0,81.7644,81.7644,81.339,81.3673,29105.0
2022-01-11 09:40:00,86.08,86.08,85.68,85.68,40603.0,81.3862,81.3862,81.0081,81.0081,40603.0
2022-01-11 09:45:00,85.69,85.99,85.62,85.91,62189.0,81.0175,81.3012,80.9513,81.2255,62189.0
2022-01-11 09:50:00,85.88,86.07,85.77,85.77,20456.0,81.1972,81.3768,81.0932,81.0932,20456.0
2022-01-11 09:55:00,85.83,85.83,85.61,85.76,22736.0,81.1499,81.1499,80.9419,81.0837,22736.0
2022-01-11 10:00:00,85.77,86.01,85.7,85.95,18553.0,81.0932,81.3201,81.027,81.2633,18553.0
2022-01-11 10:05:00,85.98,86.17,85.96,86.09,11952.0,81.2917,81.4713,81.2728,81.3957,11952.0
2022-01-11 10:10:00,86.07,86.17,85.97,86.0,29080.0,81.3768,81.4713,81.2822,81.3106,29080.0
2022-01-11 10:15:00,86.03,86.1,85.96,86.05,32171.0,81.339,81.4052,81.2728,81.3579,32171.0
2022-01-11 10:20:00,86.05,86.11,86.03,86.05,36515.0,81.3579,81.4146,81.339,81.3579,36515.0
2022-01-11 10:25:00,86.07,86.1,85.9,86.01,22131.0,81.3768,81.4052,81.2161,81.3201,22131.0
2022-01-11 10:30:00,86.01,86.16,85.98,85.98,47145.0,81.3201,81.4619,81.2917,81.2917,47145.0
2022-01-11 10:35:00,85.99,86.02,85.82,85.86,17299.0,81.3012,81.3295,81.1404,81.1782,17299.0
2022-01-11 10:40:00,85.81,85.82,85.55,85.58,19478.0,81.131,81.1404,80.8851,80.9135,19478.0
2022-01-11 10:45:00,85.57,85.89,85.52,85.76,17992.0,80.9041,81.2066,80.8568,81.0837,17992.0
2022-01-11 10:50:00,85.73,85.97,85.67,85.92,18565.0,81.0553,81.2822,80.9986,81.235,18565.0
2022-01-11 10:55:00,85.93,86.01,85.9,85.92,12755.0,81.2444,81.3201,81.2161,81.235,12755.0
2022-01-11 11:00:00,85.93,86.21,85.88,86.11,12962.0,81.2444,81.5092,81.1972,81.4146,12962.0
2022-01-11 11:05:00,86.12,86.22,86.09,86.09,49146.0,81.4241,81.5186,81.3957,81.3957,49146.0
2022-01-11 11:10:00,86.12,86.36,86.09,86.36,36460.0,81.4241,81.651,81.3957,81.651,36460.0
2022-01-11 11:15:00,86.36,86.6,86.32,86.59,22318.0,81.651,81.8779,81.6132,81.8684,22318.0
2022-01-11 11:20:00,86.56,86.64,86.48,86.54,25413.0,81.8401,81.9157,81.7644,81.8212,25413.0
2022-01-11 11:25:00,86.56,86.6,86.5,86.56,19181.0,81.8401,81.8779,81.7833,81.8401,19181.0
2022-01-11 11:30:00,86.57,86.57,86.43,86.55,63991.0,81.8495,81.8495,81.7172,81.8306,63991.0
2022-01-11 11:35:00,86.57,86.65,86.56,86.65,21403.0,81.8495,81.9252,81.8401,81.9252,21403.0
2022-01-11 11:40:00,86.67,86.83,86.67,86.83,97384.0,81.9441,82.0954,81.9441,82.0954,97384.0
2022-01-11 11:45:00,86.83,86.93,86.77,86.88,19038.0,82.0954,82.1899,82.0386,82.1426,19038.0
2022-01-11 11:50:00,86.89,86.99,86.87,86.93,16482.0,82.1521,82.2466,82.1332,82.1899,16482.0
2022-01-11 11:55:00,86.9,87.06,86.88,87.06,11738.0,82.1615,82.3128,82.1426,82.3128,11738.0
2022-01-11 12:00:00,87.02,87.05,86.93,87.01,10555.0,82.275,82.3034,82.1899,82.2655,10555.0
2022-01-11 12:05:00,87.01,87.03,86.95,86.98,8583.0,82.2655,82.2844,82.2088,82.2372,8583.0
2022-01-11 12:10:00,86.97,86.99,86.9,86.96,10307.0,82.2277,82.2466,82.1615,82.2183,10307.0
2022-01-11 12:15:00,86.98,87.1,86.97,87.09,7496.0,82.2372,82.3506,82.2277,82.3412,7496.0
2022-01-11 12:20:00,87.09,87.17,87.07,87.12,10111.0,82.3412,82.4168,82.3223,82.3695,10111.0
2022-01-11 12:25:00,87.09,87.09,87.02,87.04,9310.0,82.3412,82.3412,82.275,82.2939,9310.0
2022-01-11 12:30:00,87.01,87.15,86.99,87.05,5005.0,82.2655,82.3979,82.2466,82.3034,5005.0
2022-01-11 12:35:00,87.04,87.16,87.02,87.08,5681.0,82.2939,82.4074,82.275,82.3317,5681.0
2022-01-11 12:40:00,87.08,87.19,87.05,87.17,10281.0,82.3317,82.4357,82.3034,82.4168,10281.0
2022-01-11 12:45:00,87.16,87.17,87.12,87.14,4785.0,82.4074,82.4168,82.3695,82.3884,4785.0
2022-01-11 12:50:00,87.13,87.32,87.12,87.31,14973.0,82.379,82.5586,82.3695,82.5492,14973.0
2022-01-11 12:55:00,87.31,87.43,87.3,87.42,10359.0,82.5492,82.6626,82.5397,82.6532,10359.0
2022-01-11 13:00:00,87.42,87.46,87.29,87.29,26149.0,82.6532,82.691,82.5303,82.5303,26149.0
2022-01-11 13:05:00,87.27,87.35,87.2,87.29,16219.0,82.5114,82.587,82.4452,82.5303,16219.0
2022-01-11 13:10:00,87.3,87.46,87.29,87.44,10065.0,82.5397,82.691,82.5303,82.6721,10065.0
2022-01-11 13:15:00,87.43,87.52,87.42,87.51,17405.0,82.6626,82.7477,82.6532,82.7383,17405.0
2022-01-11 13:20:00,87.51,87.62,87.49,87.57,14055.0,82.7383,82.8423,82.7194,82.795,14055.0
2022-01-11 13:25:00,87.57,87.6,87.54,87.57,15096.0,82.795,82.8234,82.7666,82.795,15096.0
2022-01-11 13:30:00,87.58,87.61,87.54,87.58,11618.0,82.8045,82.8328,82.7666,82.8045,11618.0
2022-01-11 13:35:00,87.61,87.7,87.55,87.67,28680.0,82.8328,82.9179,82.7761,82.8895,28680.0
2022-01-11 13:40:00,87.67,87.8,87.66,87.73,11153.0,82.8895,83.0125,82.8801,82.9463,11153.0
2022-01-11 13:45:00,87.72,87.74,87.64,87.67,12763.0,82.9368,82.9557,82.8612,82.8895,12763.0
2022-01-11 13:50:00,87.68,87.76,87.67,87.69,13115.0,82.899,82.9746,82.8895,82.9085,13115.0
2022-01-11 13:55:00,87.7,87.75,87.65,87.73,9029.0,82.9179,82.9652,82.8706,82.9463,9029.0
2022-01-11 14:00:00,87.72,87.72,87.62,87.66,13287.0,82.9368,82.9368,82.8423,82.8801,13287.0
2022-01-11 14:05:00,87.68,87.71,87.57,87.62,17753.0,82.899,82.9274,82.795,82.8423,17753.0
2022-01-11 14:10:00,87.63,87.67,87.58,87.67,12758.0,82.8517,82.8895,82.8045,82.8895,12758.0
2022-01-11 14:15:00,87.67,87.73,87.61,87.73,7787.0,82.8895,82.9463,82.8328,82.9463,7787.0
2022-01-11 14:20:00,87.74,87.79,87.68,87.79,12659.0,82.9557,83.003,82.899,83.003,12659.0
2022-01-11 14:25:00,87.79,87.99,87.76,87.98,22140.0,83.003,83.1921,82.9746,83.1826,22140.0
2022-01-11 14:30:00,87.97,87.98,87.79,87.84,11753.0,83.1732,83.1826,83.003,83.0503,11753.0
2022-01-11 14:35:00,87.82,87.9,87.79,87.88,11066.0,83.0314,83.107,83.003,83.0881,11066.0
2022-01-11 14:40:00,87.87,87.93,87.84,87.91,13196.0,83.0786,83.1354,83.0503,83.1165,13196.0
2022-01-11 14:45:00,87.89,87.96,87.86,87.89,10046.0,83.0976,83.1637,83.0692,83.0976,10046.0
2022-01-11 14:50:00,87.89,87.89,87.81,87.89,8891.0,83.0976,83.0976,83.0219,83.0976,8891.0
2022-01-11 14:55:00,87.88,87.95,87.86,87.87,8582.0,83.0881,83.1543,83.0692,83.0786,8582.0
2022-01-11 15:00:00,87.88,87.93,87.85,87.9,10246.0,83.0881,83.1354,83.0597,83.107,10246.0
2022-01-11 15:05:00,87.89,87.99,87.89,87.96,11658.0,83.0976,83.1921,83.0976,83.1637,11658.0
2022-01-11 15:10:00,87.94,87.94,87.84,87.94,10332.0,83.1448,83.1448,83.0503,83.1448,10332.0
2022-01-11 15:15:00,87.97,87.98,87.93,87.95,10436.0,83.1732,83.1826,83.1354,83.1543,10436.0
2022-01-11 15:20:00,87.95,88.02,87.95,87.96,13437.0,83.1543,83.2205,83.1543,83.1637,13437.0
2022-01-11 15:25:00,87.95,88.0,87.89,87.95,22602.0,83.1543,83.2016,83.0976,83.1543,22602.0
2022-01-11 15:30:00,87.95,88.03,87.92,87.94,20055.0,83.1543,83.2299,83.1259,83.1448,20055.0
2022-01-11 15:35:00,87.95,87.97,87.82,87.82,20212.0,83.1543,83.1732,83.0314,83.0314,20212.0
2022-01-11 15:40:00,87.81,87.92,87.81,87.91,31342.0,83.0219,83.1259,83.0219,83.1165,31342.0
2022-01-11 15:45:00,87.9,87.93,87.82,87.84,30389.0,83.107,83.1354,83.0314,83.0503,30389.0
2022-01-11 15:50:00,87.85,87.9,87.75,87.89,57241.0,83.0597,83.107,82.9652,83.0976,57241.0
2022-01-11 15:55:00,87.88,88.01,87.78,88.0,159786.0,83.0881,83.211,82.9936,83.2016,159786.0
2022-01-12 09:30:00,88.43,89.61,88.34,89.35,105515.0,83.6081,84.7238,83.523,84.4779,105515.0
2022-01-12 09:35:00,89.26,89.48,89.1,89.45,88102.0,84.3928,84.6009,84.2416,84.5725,88102.0
2022-01-12 09:40:00,89.45,89.52,88.72,88.74,88659.0,84.5725,84.6387,83.8823,83.9012,88659.0
2022-01-12 09:45:00,88.76,89.09,88.59,88.74,57053.0,83.9201,84.2321,83.7594,83.9012,57053.0
2022-01-12 09:50:00,88.77,89.3,88.73,89.09,38139.0,83.9296,84.4307,83.8917,84.2321,38139.0
2022-01-12 09:55:00,89.09,89.15,88.92,88.96,27947.0,84.2321,84.2888,84.0714,84.1092,27947.0
2022-01-12 10:00:00,88.99,89.05,88.71,88.82,41794.0,84.1376,84.1943,83.8728,83.9768,41794.0
2022-01-12 10:05:00,88.82,88.85,88.64,88.71,48755.0,83.9768,84.0052,83.8067,83.8728,48755.0
2022-01-12 10:10:00,88.73,88.75,88.46,88.5,90020.0,83.8917,83.9107,83.6365,83.6743,90020.0
2022-01-12 10:15:00,88.47,88.47,88.28,88.3,54858.0,83.6459,83.6459,83.4663,83.4852,54858.0
2022-01-12 10:20:00,88.29,88.31,88.2,88.23,37462.0,83.4757,83.4947,83.3906,83.419,37462.0
2022-01-12 10:25:00,88.22,88.34,88.18,88.23,18014.0,83.4096,83.523,83.3717,83.419,18014.0
2022-01-12 10:30:00,88.2,88.25,87.94,88.23,19679.0,83.3906,83.4379,83.1448,83.419,19679.0
2022-01-12 10:35:00,88.25,88.27,87.96,87.99,26223.0,83.4379,83.4568,83.1637,83.1921,26223.0
2022-01-12 10:40:00,87.99,88.0,87.62,87.91,31722.0,83.1921,83.2016,82.8423,83.1165,31722.0
2022-01-12 10:45:00,87.91,88.24,87.9,88.2,18449.0,83.1165,83.4285,83.107,83.3906,18449.0
2022-01-12 10:50:00,88.22,88.3,88.09,88.24,26759.0,83.4096,83.4852,83.2866,83.4285,26759.0
2022-01-12 10:55:00,88.22,88.35,88.14,88.24,48412.0,83.4096,83.5325,83.3339,83.4285,48412.0
2022-01-12 11:00:00,88.27,88.42,88.25,88.31,55382.0,83.4568,83.5987,83.4379,83.4947,55382.0
2022-01-12 11:05:00,88.32,88.35,87.9,88.1,52629.0,83.5041,83.5325,83.107,83.2961,52629.0
2022-01-12 11:10:00,88.1,88.1,87.93,88.03,43765.0,83.2961,83.2961,83.1354,83.2299,43765.0
2022-01-12 11:15:00,88.02,88.1,87.85,87.96,24250.0,83.2205,83.2961,83.0597,83.1637,24250.0
2022-01-12 11:20:00,87.94,88.0,87.84,88.0,12341.0,83.1448,83.2016,83.0503,83.2016,12341.0
2022-01-12 11:25:00,87.98,88.1,87.95,88.05,40046.0,83.1826,83.2961,83.1543,83.2488,40046.0
2022-01-12 11:30:00,88.06,88.29,88.04,88.28,14104.0,83.2583,83.4757,83.2394,83.4663,14104.0
2022-01-12 11:35:00,88.29,88.39,88.25,88.28,28162.0,83.4757,83.5703,83.4379,83.4663,28162.0
2022-01-12 11:40:00,88.29,88.5,88.29,88.36,15105.0,83.4757,83.6743,83.4757,83.5419,15105.0
2022-01-12 11:45:00,88.37,88.38,88.18,88.21,53952.0,83.5514,83.5608,83.3717,83.4001,53952.0
2022-01-12 11:50:00,88.18,88.29,88.17,88.28,12369.0,83.3717,83.4757,83.3623,83.4663,12369.0
2022-01-12 11:55:00,88.27,88.28,88.16,88.28,14060.0,83.4568,83.4663,83.3528,83.4663,14060.0
2022-01-12 12:00:00,88.26,88.4,88.25,88.28,14010.0,83.4474,83.5797,83.4379,83.4663,14010.0
2022-01-12 12:05:00,88.29,88.29,88.15,88.18,12650.0,83.4757,83.4757,83.3434,83.3717,12650.0
2022-01-12 12:10:00,88.19,88.24,88.17,88.21,11827.0,83.3812,83.4285,83.3623,83.4001,11827.0
2022-01-12 12:15:00,88.2,88.28,88.17,88.25,9512.0,83.3906,83.4663,83.3623,83.4379,9512.0
2022-01-12 12:20:00,88.26,88.26,88.22,88.24,7931.0,83.4474,83.4474,83.4096,83.4285,7931.0
2022-01-12 12:25:00,88.25,88.31,88.22,88.23,12555.0,83.4379,83.4947,83.4096,83.419,12555.0
2022-01-12 12:30:00,88.23,88.29,88.21,88.21,8025.0,83.419,83.4757,83.4001,83.4001,8025.0
2022-01-12 12:35:00,88.21,88.29,88.14,88.19,12071.0,83.4001,83.4757,83.3339,83.3812,12071.0
2022-01-12 12:40:00,88.19,88.22,88.17,88.17,11565.0,83.3812,83.4096,83.3623,83.3623,11565.0
2022-01-12 12:45:00,88.17,88.22,88.16,88.18,9413.0,83.3623,83.4096,83.3528,83.3717,9413.0
2022-01-12 12:50:00,88.19,88.27,88.17,88.25,9191.0,83.3812,83.4568,83.3623,83.4379,9191.0
2022-01-12 12:55:00,88.25,88.34,88.21,88.32,9182.0,83.4379,83.523,83.4001,83.5041,9182.0
2022-01-12 13:00:00,88.32,88.33,88.17,88.21,9243.0,83.5041,83.5136,83.3623,83.4001,9243.0
2022-01-12 13:05:00,88.22,88.25,88.18,88.21,5601.0,83.4096,83.4379,83.3717,83.4001,5601.0
2022-01-12 13:10:00,88.22,88.22,88.13,88.19,9737.0,83.4096,83.4096,83.3245,83.3812,9737.0
2022-01-12 13:15:00,88.18,88.18,88.12,88.17,6181.0,83.3717,83.3717,83.315,83.3623,6181.0
2022-01-12 13:20:00,88.17,88.21,88.15,88.2,4988.0,83.3623,83.4001,83.3434,83.3906,4988.0
2022-01-12 13:25:00,88.18,88.21,88.11,88.12,6566.0,83.3717,83.4001,83.3056,83.315,6566.0
2022-01-12 13:30:00,88.12,88.13,87.99,88.03,19740.0,83.315,83.3245,83.1921,83.2299,19740.0
2022-01-12 13:35:00,88.03,88.03,87.93,88.0,9310.0,83.2299,83.2299,83.1354,83.2016,9310.0
2022-01-12 13:40:00,88.02,88.2,88.02,88.2,11555.0,83.2205,83.3906,83.2205,83.3906,11555.0
2022-01-12 13:45:00,88.22,88.24,88.17,88.17,8747.0,83.4096,83.4285,83.3623,83.3623,8747.0
2022-01-12 13:50:00,88.16,88.16,88.0,88.08,9217.0,83.3528,83.3528,83.2016,83.2772,9217.0
2022-01-12 13:55:00,88.07,88.1,88.0,88.02,7827.0,83.2677,83.2961,83.2016,83.2205,7827.0
2022-01-12 14:00:00,87.98,88.04,87.95,88.02,9420.0,83.1826,83.2394,83.1543,83.2205,9420.0
2022-01-12 14:05:00,87.99,88.1,87.99,88.06,10116.0,83.1921,83.2961,83.1921,83.2583,10116.0
2022-01-12 14:10:00,88.03,88.09,88.02,88.09,8236.0,83.2299,83.2866,83.2205,83.2866,8236.0
2022-01-12 14:15:00,88.07,88.1,88.06,88.09,7678.0,83.2677,83.2961,83.2583,83.2866,7678.0
2022-01-12 14:20:00,88.08,88.13,88.05,88.12,10040.0,83.2772,83.3245,83.2488,83.315,10040.0
2022-01-12 14:25:00,88.12,88.14,88.03,88.05,16259.0,83.315,83.3339,83.2299,83.2488,16259.0
2022-01-12 14:30:00,88.08,88.1,88.02,88.08,11546.0,83.2772,83.2961,83.2205,83.2772,11546.0
2022-01-12 14:35:00,88.07,88.15,88.05,88.13,11939.0,83.2677,83.3434,83.2488,83.3245,11939.0
2022-01-12 14:40:00,88.13,88.13,87.99,88.0,8435.0,83.3245,83.3245,83.1921,83.2016,8435.0
2022-01-12 14:45:00,88.0,88.03,87.96,88.02,9911.0,83.2016,83.2299,83.1637,83.2205,9911.0
2022-01-12 14:50:00,88.03,88.09,88.02,88.08,9383.0,83.2299,83.2866,83.2205,83.2772,9383.0
2022-01-12 14:55:00,88.08,88.11,88.06,88.08,9941.0,83.2772,83.3056,83.2583,83.2772,9941.0
2022-01-12 15:00:00,88.07,88.1,87.93,87.95,17029.0,83.2677,83.2961,83.1354,83.1543,17029.0
2022-01-12 15:05:00,87.95,87.96,87.88,87.91,12494.0,83.1543,83.1637,83.0881,83.1165,12494.0
2022-01-12 15:10:00,87.91,87.97,87.9,87.96,11879.0,83.1165,83.1732,83.107,83.1637,11879.0
2022-01-12 15:15:00,87.96,88.0,87.93,87.95,11215.0,83.1637,83.2016,83.1354,83.1543,11215.0
2022-01-12 15:20:00,87.95,87.99,87.89,87.91,12617.0,83.1543,83.1921,83.0976,83.1165,12617.0
2022-01-12 15:25:00,87.91,88.0,87.81,88.0,16353.0,83.1165,83.2016,83.0219,83.2016,16353.0
2022-01-12 15:30:00,87.99,88.04,87.9,87.9,18159.0,83.1921,83.2394,83.107,83.107,18159.0
2022-01-12 15:35:00,87.9,87.98,87.86,87.89,23900.0,83.107,83.1826,83.0692,83.0976,23900.0
2022-01-12 15:40:00,87.91,88.01,87.9,87.96,24949.0,83.1165,83.211,83.107,83.1637,24949.0
2022-01-12 15:45:00,87.97,88.14,87.97,88.06,33764.0,83.1732,83.3339,83.1732,83.2583,33764.0
2022-01-12 15:50:00,88.06,88.22,88.06,88.08,51026.0,83.2583,83.4096,83.2583,83.2772,51026.0
2022-01-12 15:55:00,88.09,88.12,87.96,88.08,106275.0,83.2866,83.315,83.1637,83.2772,106275.0
2022-01-13 09:30:00,88.11,88.48,87.89,88.0,46719.0,83.3056,83.6554,83.0976,83.2016,46719.0
2022-01-13 09:35:00,88.03,88.16,87.8,88.11,24862.0,83.2299,83.3528,83.0125,83.3056,24862.0
2022-01-13 09:40:00,88.13,88.13,87.79,88.1,26858.0,83.3245,83.3245,83.003,83.2961,26858.0
2022-01-13 09:45:00,88.16,88.19,87.93,88.09,16514.0,83.3528,83.3812,83.1354,83.2866,16514.0
2022-01-13 09:50:00,88.09,88.26,87.96,88.21,10966.0,83.2866,83.4474,83.1637,83.4001,10966.0
2022-01-13 09:55:00,88.29,88.32,88.13,88.29,8677.0,83.4757,83.5041,83.3245,83.4757,8677.0
2022-01-13 10:00:00,88.24,88.3,88.12,88.25,8125.0,83.4285,83.4852,83.315,83.4379,8125.0
2022-01-13 10:05:00,88.23,88.29,88.2,88.2,7436.0,83.419,83.4757,83.3906,83.3906,7436.0
2022-01-13 10:10:00,88.19,88.26,88.12,88.16,3640.0,83.3812,83.4474,83.315,83.3528,3640.0
2022-01-13 10:15:00,88.14,88.14,87.97,87.98,15046.0,83.3339,83.3339,83.1732,83.1826,15046.0
2022-01-13 10:20:00,87.98,88.0,87.9,87.92,5214.0,83.1826,83.2016,83.107,83.1259,5214.0
2022-01-13 10:25:00,87.92,87.99,87.84,87.95,9041.0,83.1259,83.1921,83.0503,83.1543,9041.0
2022-01-13 10:30:00,87.95,88.03,87.8,87.92,15549.0,83.1543,83.2299,83.0125,83.1259,15549.0
2022-01-13 10:35:00,87.95,87.95,87.83,87.87,21566.0,83.1543,83.1543,83.0408,83.0786,21566.0
2022-01-13 10:40:00,87.88,87.96,87.81,87.83,33345.0,83.0881,83.1637,83.0219,83.0408,33345.0
2022-01-13 10:45:00,87.81,87.99,87.74,87.84,20265.0,83.0219,83.1921,82.9557,83.0503,20265.0
2022-01-13 10:50:00,87.81,87.81,87.61,87.74,26641.0,83.0219,83.0219,82.8328,82.9557,26641.0
2022-01-13 10:55:00,87.73,87.84,87.73,87.81,5724.0,82.9463,83.0503,82.9463,83.0219,5724.0
2022-01-13 11:00:00,87.82,87.9,87.74,87.87,10835.0,83.0314,83.107,82.9557,83.0786,10835.0
2022-01-13 11:05:00,87.86,87.91,87.84,87.86,24432.0,83.0692,83.1165,83.0503,83.0692,24432.0
2022-01-13 11:10:00,87.85,87.85,87.77,87.8,15536.0,83.0597,83.0597,82.9841,83.0125,15536.0
2022-01-13 11:15:00,87.81,87.83,87.7,87.71,5540.0,83.0219,83.0408,82.9179,82.9274,5540.0
2022-01-13 11:20:00,87.7,87.7,87.55,87.57,17395.0,82.9179,82.9179,82.7761,82.795,17395.0
2022-01-13 11:25:00,87.54,87.78,87.53,87.76,18531.0,82.7666,82.9936,82.7572,82.9746,18531.0
2022-01-13 11:30:00,87.76,87.77,87.62,87.69,34032.0,82.9746,82.9841,82.8423,82.9085,34032.0
2022-01-13 11:35:00,87.67,87.75,87.6,87.73,21120.0,82.8895,82.9652,82.8234,82.9463,21120.0
2022-01-13 11:40:00,87.77,87.84,87.72,87.75,37241.0,82.9841,83.0503,82.9368,82.9652,37241.0
2022-01-13 11:45:00,87.76,87.92,87.76,87.86,6025.0,82.9746,83.1259,82.9746,83.0692,6025.0
2022-01-13 11:50:00,87.84,87.95,87.84,87.91,13139.0,83.0503,83.1543,83.0503,83.1165,13139.0
2022-01-13 11:55:00,87.86,88.09,87.82,88.03,22109.0,83.0692,83.2866,83.0314,83.2299,22109.0
2022-01-13 12:00:00,87.99,88.06,87.97,87.99,7969.0,83.1921,83.2583,83.1732,83.1921,7969.0
2022-01-13 12:05:00,87.96,87.99,87.8,87.81,14589.0,83.1637,83.1921,83.0125,83.0219,14589.0
2022-01-13 12:10:00,87.81,87.82,87.72,87.72,5244.0,83.0219,83.0314,82.9368,82.9368,5244.0
2022-01-13 12:15:00,87.71,87.71,87.3,87.32,9835.0,82.9274,82.9274,82.5397,82.5586,9835.0
2022-01-13 12:20:00,87.29,87.3,87.13,87.24,5881.0,82.5303,82.5397,82.379,82.483,5881.0
2022-01-13 12:25:00,87.25,87.3,87.19,87.29,6898.0,82.4925,82.5397,82.4357,82.5303,6898.0
2022-01-13 12:30:00,87.26,87.5,87.16,87.5,8247.0,82.5019,82.7288,82.4074,82.7288,8247.0
2022-01-13 12:35:00,87.52,87.67,87.52,87.64,19747.0,82.7477,82.8895,82.7477,82.8612,19747.0
2022-01-13 12:40:00,87.65,87.66,87.56,87.56,6208.0,82.8706,82.8801,82.7855,82.7855,6208.0
2022-01-13 12:45:00,87.59,87.59,87.41,87.43,5731.0,82.8139,82.8139,82.6437,82.6626,5731.0
2022-01-13 12:50:00,87.42,87.51,87.38,87.47,6928.0,82.6532,82.7383,82.6154,82.7005,6928.0
2022-01-13 12:55:00,87.46,87.5,87.42,87.46,4508.0,82.691,82.7288,82.6532,82.691,4508.0
2022-01-13 13:00:00,87.48,87.62,87.36,87.6,11387.0,82.7099,82.8423,82.5965,82.8234,11387.0
2022-01-13 13:05:00,87.55,87.72,87.54,87.67,8945.0,82.7761,82.9368,82.7666,82.8895,8945.0
2022-01-13 13:10:00,87.65,87.7,87.63,87.65,5633.0,82.8706,82.9179,82.8517,82.8706,5633.0
2022-01-13 13:15:00,87.63,87.72,87.63,87.66,9208.0,82.8517,82.9368,82.8517,82.8801,9208.0
2022-01-13 13:20:00,87.68,87.8,87.63,87.8,10099.0,82.899,83.0125,82.8517,83.0125,10099.0
2022-01-13 13:25:00,87.79,87.85,87.75,87.77,9223.0,83.003,83.0597,82.9652,82.9841,9223.0
2022-01-13 13:30:00,87.79,87.79,87.72,87.74,5831.0,83.003,83.003,82.9368,82.9557,5831.0
2022-01-13 13:35:00,87.73,87.83,87.7,87.81,9016.0,82.9463,83.0408,82.9179,83.0219,9016.0
2022-01-13 13:40:00,87.82,87.82,87.74,87.76,5918.0,83.0314,83.0314,82.9557,82.9746,5918.0
2022-01-13 13:45:00,87.81,87.89,87.79,87.88,8045.0,83.0219,83.0976,83.003,83.0881,8045.0
2022-01-13 13:50:00,87.88,87.95,87.86,87.95,6023.0,83.0881,83.1543,83.0692,83.1543,6023.0
2022-01-13 13:55:00,87.94,87.96,87.91,87.96,3500.0,83.1448,83.1637,83.1165,83.1637,3500.0
2022-01-13 14:00:00,87.95,88.11,87.92,88.08,9470.0,83.1543,83.3056,83.1259,83.2772,9470.0
2022-01-13 14:05:00,88.09,88.09,87.98,87.99,6973.0,83.2866,83.2866,83.1826,83.1921,6973.0
2022-01-13 14:10:00,88.0,88.0,87.91,87.91,5695.0,83.2016,83.2016,83.1165,83.1165,5695.0
2022-01-13 14:15:00,87.92,87.92,87.75,87.79,6048.0,83.1259,83.1259,82.9652,83.003,6048.0
2022-01-13 14:20:00,87.78,87.82,87.7,87.81,4929.0,82.9936,83.0314,82.9179,83.0219,4929.0
2022-01-13 14:25:00,87.81,87.81,87.75,87.76,6898.0,83.0219,83.0219,82.9652,82.9746,6898.0
2022-01-13 14:30:00,87.75,87.77,87.62,87.77,8250.0,82.9652,82.9841,82.8423,82.9841,8250.0
2022-01-13 14:35:00,87.77,87.77,87.53,87.53,4921.0,82.9841,82.9841,82.7572,82.7572,4921.0
2022-01-13 14:40:00,87.53,87.61,87.52,87.61,4670.0,82.7572,82.8328,82.7477,82.8328,4670.0
2022-01-13 14:45:00,87.6,87.62,87.52,87.54,8352.0,82.8234,82.8423,82.7477,82.7666,8352.0
2022-01-13 14:50:00,87.51,87.64,87.5,87.6,7060.0,82.7383,82.8612,82.7288,82.8234,7060.0
2022-01-13 14:55:00,87.6,87.7,87.6,87.63,20265.0,82.8234,82.9179,82.8234,82.8517,20265.0
2022-01-13 15:00:00,87.62,87.62,87.44,87.47,30760.0,82.8423,82.8423,82.6721,82.7005,30760.0
2022-01-13 15:05:00,87.48,87.53,87.34,87.36,9835.0,82.7099,82.7572,82.5775,82.5965,9835.0
2022-01-13 15:10:00,87.34,87.44,87.23,87.29,13692.0,82.5775,82.6721,82.4735,82.5303,13692.0
2022-01-13 15:15:00,87.28,87.43,87.25,87.4,13639.0,82.5208,82.6626,82.4925,82.6343,13639.0
2022-01-13 15:20:00,87.39,87.43,87.35,87.4,19662.0,82.6248,82.6626,82.587,82.6343,19662.0
2022-01-13 15:25:00,87.4,87.6,87.4,87.57,23726.0,82.6343,82.8234,82.6343,82.795,23726.0
2022-01-13 15:30:00,87.58,87.6,87.5,87.6,30991.0,82.8045,82.8234,82.7288,82.8234,30991.0
2022-01-13 15:35:00,87.58,87.58,87.3,87.34,20257.0,82.8045,82.8045,82.5397,82.5775,20257.0
2022-01-13 15:40:00,87.34,87.4,87.3,87.32,20688.0,82.5775,82.6343,82.5397,82.5586,20688.0
2022-01-13 15:45:00,87.31,87.32,87.19,87.24,26733.0,82.5492,82.5586,82.4357,82.483,26733.0
2022-01-13 15:50:00,87.23,87.26,87.06,87.17,81283.0,82.4735,82.5019,82.3128,82.4168,81283.0
2022-01-13 15:55:00,87.14,87.25,87.02,87.23,182130.0,82.3884,82.4925,82.275,82.4735,182130.0
2022-01-14 09:30:00,86.0,86.65,85.97,86.29,69718.0,81.3106,81.9252,81.2822,81.5848,69718.0
2022-01-14 09:35:00,86.26,86.88,86.25,86.69,27132.0,81.5564,82.1426,81.547,81.963,27132.0
2022-01-14 09:40:00,86.69,86.73,86.48,86.62,21680.0,81.963,82.0008,81.7644,81.8968,21680.0
2022-01-14 09:45:00,86.64,86.88,86.6,86.79,15275.0,81.9157,82.1426,81.8779,82.0575,15275.0
2022-01-14 09:50:00,86.78,86.87,86.56,86.79,21370.0,82.0481,82.1332,81.8401,82.0575,21370.0
2022-01-14 09:55:00,86.83,87.01,86.83,86.91,20307.0,82.0954,82.2655,82.0954,82.171,20307.0
2022-01-14 10:00:00,86.93,86.97,86.63,86.76,16811.0,82.1899,82.2277,81.9063,82.0292,16811.0
2022-01-14 10:05:00,86.76,86.98,86.76,86.94,11705.0,82.0292,82.2372,82.0292,82.1994,11705.0
2022-01-14 10:10:00,86.94,86.98,86.76,86.78,22009.0,82.1994,82.2372,82.0292,82.0481,22009.0
2022-01-14 10:15:00,86.78,86.88,86.63,86.77,9348.0,82.0481,82.1426,81.9063,82.0386,9348.0
2022-01-14 10:20:00,86.83,86.83,86.42,86.42,7635.0,82.0954,82.0954,81.7077,81.7077,7635.0
2022-01-14 10:25:00,86.39,86.56,86.36,86.48,11114.0,81.6793,81.8401,81.651,81.7644,11114.0
2022-01-14 10:30:00,86.48,86.51,86.36,86.51,13432.0,81.7644,81.7928,81.651,81.7928,13432.0
2022-01-14 10:35:00,86.51,86.52,86.32,86.38,17942.0,81.7928,81.8023,81.6132,81.6699,17942.0
2022-01-14 10:40:00,86.36,86.37,86.25,86.3,7644.0,81.651,81.6604,81.547,81.5943,7644.0
2022-01-14 10:45:00,86.36,86.52,86.35,86.48,4774.0,81.651,81.8023,81.6415,81.7644,4774.0
2022-01-14 10:50:00,86.49,86.56,86.39,86.56,7784.0,81.7739,81.8401,81.6793,81.8401,7784.0
2022-01-14 10:55:00,86.55,86.76,86.53,86.76,10337.0,81.8306,82.0292,81.8117,82.0292,10337.0
2022-01-14 11:00:00,86.78,86.84,86.4,86.55,10162.0,82.0481,82.1048,81.6888,81.8306,10162.0
2022-01-14 11:05:00,86.53,86.57,86.44,86.44,8726.0,81.8117,81.8495,81.7266,81.7266,8726.0
2022-01-14 11:10:00,86.45,86.47,86.39,86.44,6731.0,81.7361,81.755,81.6793,81.7266,6731.0
2022-01-14 11:15:00,86.42,86.43,86.34,86.4,7037.0,81.7077,81.7172,81.6321,81.6888,7037.0
2022-01-14 11:20:00,86.43,86.55,86.39,86.52,8619.0,81.7172,81.8306,81.6793,81.8023,8619.0
2022-01-14 11:25:00,86.5,86.59,86.43,86.44,9395.0,81.7833,81.8684,81.7172,81.7266,9395.0
2022-01-14 11:30:00,86.45,86.53,86.4,86.43,12925.0,81.7361,81.8117,81.6888,81.7172,12925.0
2022-01-14 11:35:00,86.41,86.65,86.41,86.56,34193.0,81.6983,81.9252,81.6983,81.8401,34193.0
2022-01-14 11:40:00,86.56,86.77,86.51,86.72,9552.0,81.8401,82.0386,81.7928,81.9913,9552.0
2022-01-14 11:45:00,86.74,86.88,86.73,86.79,8822.0,82.0103,82.1426,82.0008,82.0575,8822.0
2022-01-14 11:50:00,86.8,86.83,86.72,86.77,8026.0,82.067,82.0954,81.9913,82.0386,8026.0
2022-01-14 11:55:00,86.75,86.85,86.7,86.72,10479.0,82.0197,82.1143,81.9724,81.9913,10479.0
2022-01-14 12:00:00,86.68,86.75,86.61,86.62,7926.0,81.9535,82.0197,81.8873,81.8968,7926.0
2022-01-14 12:05:00,86.62,86.7,86.59,86.68,6584.0,81.8968,81.9724,81.8684,81.9535,6584.0
2022-01-14 12:10:00,86.67,86.69,86.52,86.53,9670.0,81.9441,81.963,81.8023,81.8117,9670.0
2022-01-14 12:15:00,86.54,86.56,86.48,86.5,7402.0,81.8212,81.8401,81.7644,81.7833,7402.0
2022-01-14 12:20:00,86.48,86.58,86.35,86.37,9566.0,81.7644,81.859,81.6415,81.6604,9566.0
2022-01-14 12:25:00,86.38,86.46,86.33,86.46,7720.0,81.6699,81.7455,81.6226,81.7455,7720.0
2022-01-14 12:30:00,86.46,86.51,86.41,86.51,6495.0,81.7455,81.7928,81.6983,81.7928,6495.0
2022-01-14 12:35:00,86.52,86.62,86.52,86.54,7314.0,81.8023,81.8968,81.8023,81.8212,7314.0
2022-01-14 12:40:00,86.52,86.56,86.42,86.43,7063.0,81.8023,81.8401,81.7077,81.7172,7063.0
2022-01-14 12:45:00,86.42,86.43,86.25,86.27,5867.0,81.7077,81.7172,81.547,81.5659,5867.0
2022-01-14 12:50:00,86.3,86.34,86.22,86.26,7027.0,81.5943,81.6321,81.5186,81.5564,7027.0
2022-01-14 12:55:00,86.24,86.26,86.19,86.23,14592.0,81.5375,81.5564,81.4902,81.5281,14592.0
2022-01-14 13:00:00,86.22,86.33,86.21,86.31,6177.0,81.5186,81.6226,81.5092,81.6037,6177.0
2022-01-14 13:05:00,86.32,86.34,86.19,86.2,6598.0,81.6132,81.6321,81.4902,81.4997,6598.0
2022-01-14 13:10:00,86.18,86.3,86.13,86.27,6367.0,81.4808,81.5943,81.4335,81.5659,6367.0
2022-01-14 13:15:00,86.26,86.3,86.2,86.26,7342.0,81.5564,81.5943,81.4997,81.5564,7342.0
2022-01-14 13:20:00,86.24,86.24,86.11,86.11,13305.0,81.5375,81.5375,81.4146,81.4146,13305.0
2022-01-14 13:25:00,86.13,86.25,86.13,86.24,6490.0,81.4335,81.547,81.4335,81.5375,6490.0
2022-01-14 13:30:00,86.25,86.3,86.16,86.18,9045.0,81.547,81.5943,81.4619,81.4808,9045.0
2022-01-14 13:35:00,86.21,86.32,86.18,86.24,10390.0,81.5092,81.6132,81.4808,81.5375,10390.0
2022-01-14 13:40:00,86.24,86.39,86.21,86.37,8498.0,81.5375,81.6793,81.5092,81.6604,8498.0
2022-01-14 13:45:00,86.36,86.36,86.22,86.29,14784.0,81.651,81.651,81.5186,81.5848,14784.0
2022-01-14 13:50:00,86.31,86.41,86.29,86.38,7511.0,81.6037,81.6983,81.5848,81.6699,7511.0
2022-01-14 13:55:00,86.37,86.58,86.37,86.51,6650.0,81.6604,81.859,81.6604,81.7928,6650.0
2022-01-14 14:00:00,86.52,86.67,86.49,86.64,11159.0,81.8023,81.9441,81.7739,81.9157,11159.0
2022-01-14 14:05:00,86.64,86.67,86.58,86.63,10040.0,81.9157,81.9441,81.859,81.9063,10040.0
2022-01-14 14:10:00,86.64,86.69,86.57,86.67,7040.0,81.9157,81.963,81.8495,81.9441,7040.0
2022-01-14 14:15:00,86.69,86.73,86.64,86.69,9786.0,81.963,82.0008,81.9157,81.963,9786.0
2022-01-14 14:20:00,86.7,86.77,86.66,86.77,7090.0,81.9724,82.0386,81.9346,82.0386,7090.0
2022-01-14 14:25:00,86.76,86.78,86.51,86.51,12953.0,82.0292,82.0481,81.7928,81.7928,12953.0
2022-01-14 14:30:00,86.51,86.92,86.51,86.9,13816.0,81.7928,82.1804,81.7928,82.1615,13816.0
2022-01-14 14:35:00,86.9,87.0,86.89,86.95,8206.0,82.1615,82.2561,82.1521,82.2088,8206.0
2022-01-14 14:40:00,86.95,86.95,86.82,86.85,10622.0,82.2088,82.2088,82.0859,82.1143,10622.0
2022-01-14 14:45:00,86.85,86.95,86.82,86.86,9714.0,82.1143,82.2088,82.0859,82.1237,9714.0
2022-01-14 14:50:00,86.83,86.93,86.81,86.81,11450.0,82.0954,82.1899,82.0764,82.0764,11450.0
2022-01-14 14:55:00,86.84,86.87,86.78,86.78,9915.0,82.1048,82.1332,82.0481,82.0481,9915.0
2022-01-14 15:00:00,86.78,86.92,86.76,86.86,11987.0,82.0481,82.1804,82.0292,82.1237,11987.0
2022-01-14 15:05:00,86.87,86.92,86.78,86.86,24951.0,82.1332,82.1804,82.0481,82.1237,24951.0
2022-01-14 15:10:00,86.89,87.0,86.88,86.92,26362.0,82.1521,82.2561,82.1426,82.1804,26362.0
2022-01-14 15:15:00,86.93,87.11,86.87,87.08,11981.0,82.1899,82.3601,82.1332,82.3317,11981.0
2022-01-14 15:20:00,87.09,87.16,87.06,87.12,15377.0,82.3412,82.4074,82.3128,82.3695,15377.0
2022-01-14 15:25:00,87.13,87.13,86.99,86.99,47186.0,82.379,82.379,82.2466,82.2466,47186.0
2022-01-14 15:30:00,87.0,87.17,87.0,87.17,29175.0,82.2561,82.4168,82.2561,82.4168,29175.0
2022-01-14 15:35:00,87.17,87.19,87.08,87.12,42127.0,82.4168,82.4357,82.3317,82.3695,42127.0
2022-01-14 15:40:00,87.09,87.23,87.08,87.21,24655.0,82.3412,82.4735,82.3317,82.4546,24655.0
2022-01-14 15:45:00,87.22,87.28,87.09,87.2,37419.0,82.4641,82.5208,82.3412,82.4452,37419.0
2022-01-14 15:50:00,87.2,87.31,87.11,87.22,85101.0,82.4452,82.5492,82.3601,82.4641,85101.0
2022-01-14 15:55:00,87.22,87.27,87.1,87.2,143449.0,82.4641,82.5114,82.3506,82.4452,143449.0
2022-01-18 09:30:00,85.42,85.93,85.42,85.7,61278.0,80.7622,81.2444,80.7622,81.027,61278.0
2022-01-18 09:35:00,85.66,85.76,85.47,85.73,29335.0,80.9891,81.0837,80.8095,81.0553,29335.0
2022-01-18 09:40:00,85.69,85.86,85.49,85.67,41339.0,81.0175,81.1782,80.8284,80.9986,41339.0
2022-01-18 09:45:00,85.67,85.7,85.38,85.47,26794.0,80.9986,81.027,80.7244,80.8095,26794.0
2022-01-18 09:50:00,85.48,85.76,85.48,85.72,29378.0,80.819,81.0837,80.819,81.0459,29378.0
2022-01-18 09:55:00,85.67,85.81,85.46,85.76,32030.0,80.9986,81.131,80.8001,81.0837,32030.0
2022-01-18 10:00:00,85.75,85.75,85.58,85.7,24554.0,81.0742,81.0742,80.9135,81.027,24554.0
2022-01-18 10:05:00,85.73,85.91,85.71,85.88,16558.0,81.0553,81.2255,81.0364,81.1972,16558.0
2022-01-18 10:10:00,85.85,85.94,85.68,85.68,13508.0,81.1688,81.2539,81.0081,81.0081,13508.0
2022-01-18 10:15:00,85.65,85.76,85.5,85.56,20163.0,80.9797,81.0837,80.8379,80.8946,20163.0
2022-01-18 10:20:00,85.54,85.67,85.49,85.63,11195.0,80.8757,80.9986,80.8284,80.9608,11195.0
2022-01-18 10:25:00,85.69,86.0,85.69,85.98,16587.0,81.0175,81.3106,81.0175,81.2917,16587.0
2022-01-18 10:30:00,86.05,86.1,85.98,86.07,13610.0,81.3579,81.4052,81.2917,81.3768,13610.0
2022-01-18 10:35:00,86.08,86.11,86.01,86.07,14593.0,81.3862,81.4146,81.3201,81.3768,14593.0
2022-01-18 10:40:00,86.05,86.2,86.02,86.2,6887.0,81.3579,81.4997,81.3295,81.4997,6887.0
2022-01-18 10:45:00,86.19,86.23,86.05,86.11,11467.0,81.4902,81.5281,81.3579,81.4146,11467.0
2022-01-18 10:50:00,86.09,86.26,86.06,86.25,11286.0,81.3957,81.5564,81.3673,81.547,11286.0
2022-01-18 10:55:00,86.25,86.28,86.15,86.2,12081.0,81.547,81.5753,81.4524,81.4997,12081.0
2022-01-18 11:00:00,86.22,86.52,86.2,86.51,11086.0,81.5186,81.8023,81.4997,81.7928,11086.0
2022-01-18 11:05:00,86.5,86.56,86.27,86.33,9186.0,81.7833,81.8401,81.5659,81.6226,9186.0
2022-01-18 11:10:00,86.37,86.53,86.33,86.53,5345.0,81.6604,81.8117,81.6226,81.8117,5345.0
2022-01-18 11:15:00,86.55,86.61,86.51,86.58,7022.0,81.8306,81.8873,81.7928,81.859,7022.0
2022-01-18 11:20:00,86.6,86.69,86.53,86.64,8827.0,81.8779,81.963,81.8117,81.9157,8827.0
2022-01-18 11:25:00,86.64,86.76,86.63,86.69,15896.0,81.9157,82.0292,81.9063,81.963,15896.0
2022-01-18 11:30:00,86.7,86.71,86.45,86.47,14940.0,81.9724,81.9819,81.7361,81.755,14940.0
2022-01-18 11:35:00,86.45,86.62,86.36,86.62,11655.0,81.7361,81.8968,81.651,81.8968,11655.0
2022-01-18 11:40:00,86.61,86.73,86.58,86.67,7039.0,81.8873,82.0008,81.859,81.9441,7039.0
2022-01-18 11:45:00,86.68,86.72,86.61,86.69,10046.0,81.9535,81.9913,81.8873,81.963,10046.0
2022-01-18 11:50:00,86.74,86.8,86.59,86.62,11004.0,82.0103,82.067,81.8684,81.8968,11004.0
2022-01-18 11:55:00,86.61,86.68,86.61,86.68,5451.0,81.8873,81.9535,81.8873,81.9535,5451.0
2022-01-18 12:00:00,86.68,86.71,86.59,86.6,9066.0,81.9535,81.9819,81.8684,81.8779,9066.0
2022-01-18 12:05:00,86.6,86.6,86.46,86.55,8270.0,81.8779,81.8779,81.7455,81.8306,8270.0
2022-01-18 12:10:00,86.6,86.67,86.57,86.67,8693.0,81.8779,81.9441,81.8495,81.9441,8693.0
2022-01-18 12:15:00,86.64,86.76,86.61,86.74,5325.0,81.9157,82.0292,81.8873,82.0103,5325.0
2022-01-18 12:20:00,86.71,86.71,86.49,86.52,8296.0,81.9819,81.9819,81.7739,81.8023,8296.0
2022-01-18 12:25:00,86.54,86.55,86.47,86.53,5397.0,81.8212,81.8306,81.755,81.8117,5397.0
2022-01-18 12:30:00,86.53,86.61,86.46,86.56,8861.0,81.8117,81.8873,81.7455,81.8401,8861.0
2022-01-18 12:35:00,86.56,86.59,86.53,86.59,6388.0,81.8401,81.8684,81.8117,81.8684,6388.0
2022-01-18 12:40:00,86.58,86.62,86.58,86.58,4632.0,81.859,81.8968,81.859,81.859,4632.0
2022-01-18 12:45:00,86.59,86.62,86.41,86.44,10704.0,81.8684,81.8968,81.6983,81.7266,10704.0
2022-01-18 12:50:00,86.48,86.55,86.44,86.45,6349.0,81.7644,81.8306,81.7266,81.7361,6349.0
2022-01-18 12:55:00,86.43,86.5,86.39,86.45,6670.0,81.7172,81.7833,81.6793,81.7361,6670.0
2022-01-18 13:00:00,86.46,86.51,86.38,86.45,8379.0,81.7455,81.7928,81.6699,81.7361,8379.0
2022-01-18 13:05:00,86.43,86.51,86.39,86.51,7320.0,81.7172,81.7928,81.6793,81.7928,7320.0
2022-01-18 13:10:00,86.5,86.6,86.46,86.57,9750.0,81.7833,81.8779,81.7455,81.8495,9750.0
2022-01-18 13:15:00,86.56,86.64,86.53,86.59,7105.0,81.8401,81.9157,81.8117,81.8684,7105.0
2022-01-18 13:20:00,86.55,86.55,86.3,86.31,6096.0,81.8306,81.8306,81.5943,81.6037,6096.0
2022-01-18 13:25:00,86.31,86.35,86.24,86.34,7854.0,81.6037,81.6415,81.5375,81.6321,7854.0
2022-01-18 13:30:00,86.34,86.37,86.27,86.35,6667.0,81.6321,81.6604,81.5659,81.6415,6667.0
2022-01-18 13:35:00,86.36,86.42,86.28,86.38,7212.0,81.651,81.7077,81.5753,81.6699,7212.0
2022-01-18 13:40:00,86.38,86.45,86.32,86.45,14308.0,81.6699,81.7361,81.6132,81.7361,14308.0
2022-01-18 13:45:00,86.44,86.47,86.32,86.34,8198.0,81.7266,81.755,81.6132,81.6321,8198.0
2022-01-18 13:50:00,86.35,86.52,86.35,86.37,11489.0,81.6415,81.8023,81.6415,81.6604,11489.0
2022-01-18 13:55:00,86.39,86.48,86.36,86.44,4944.0,81.6793,81.7644,81.651,81.7266,4944.0
2022-01-18 14:00:00,86.45,86.51,86.42,86.47,6658.0,81.7361,81.7928,81.7077,81.755,6658.0
2022-01-18 14:05:00,86.52,86.57,86.5,86.56,4854.0,81.8023,81.8495,81.7833,81.8401,4854.0
2022-01-18 14:10:00,86.56,86.58,86.51,86.51,3600.0,81.8401,81.859,81.7928,81.7928,3600.0
2022-01-18 14:15:00,86.54,86.66,86.54,86.66,5119.0,81.8212,81.9346,81.8212,81.9346,5119.0
2022-01-18 14:20:00,86.65,86.68,86.59,86.61,3623.0,81.9252,81.9535,81.8684,81.8873,3623.0
2022-01-18 14:25:00,86.6,86.62,86.52,86.61,8611.0,81.8779,81.8968,81.8023,81.8873,8611.0
2022-01-18 14:30:00,86.61,86.76,86.61,86.67,16440.0,81.8873,82.0292,81.8873,81.9441,16440.0
2022-01-18 14:35:00,86.67,86.73,86.66,86.7,6087.0,81.9441,82.0008,81.9346,81.9724,6087.0
2022-01-18 14:40:00,86.69,86.69,86.54,86.55,5245.0,81.963,81.963,81.8212,81.8306,5245.0
2022-01-18 14:45:00,86.53,86.65,86.51,86.63,7503.0,81.8117,81.9252,81.7928,81.9063,7503.0
2022-01-18 14:50:00,86.64,86.7,86.62,86.64,6742.0,81.9157,81.9724,81.8968,81.9157,6742.0
2022-01-18 14:55:00,86.68,86.69,86.59,86.59,7711.0,81.9535,81.963,81.8684,81.8684,7711.0
2022-01-18 15:00:00,86.58,86.67,86.51,86.53,15292.0,81.859,81.9441,81.7928,81.8117,15292.0
2022-01-18 15:05:00,86.53,86.59,86.49,86.52,8284.0,81.8117,81.8684,81.7739,81.8023,8284.0
2022-01-18 15:10:00,86.47,86.52,86.47,86.47,6709.0,81.755,81.8023,81.755,81.755,6709.0
2022-01-18 15:15:00,86.45,86.45,86.27,86.37,14250.0,81.7361,81.7361,81.5659,81.6604,14250.0
2022-01-18 15:20:00,86.36,86.44,86.35,86.43,8743.0,81.651,81.7266,81.6415,81.7172,8743.0
2022-01-18 15:25:00,86.41,86.46,86.35,86.44,8632.0,81.6983,81.7455,81.6415,81.7266,8632.0
2022-01-18 15:30:00,86.45,86.48,86.37,86.44,10194.0,81.7361,81.7644,81.6604,81.7266,10194.0
2022-01-18 15:35:00,86.41,86.45,86.34,86.42,10137.0,81.6983,81.7361,81.6321,81.7077,10137.0
2022-01-18 15:40:00,86.4,86.4,86.27,86.27,16473.0,81.6888,81.6888,81.5659,81.5659,16473.0
2022-01-18 15:45:00,86.27,86.46,86.25,86.44,16662.0,81.5659,81.7455,81.547,81.7266,16662.0
2022-01-18 15:50:00,86.45,86.5,86.05,86.09,52246.0,81.7361,81.7833,81.3579,81.3957,52246.0
2022-01-18 15:55:00,86.08,86.23,86.0,86.2,149965.0,81.3862,81.5281,81.3106,81.4997,149965.0
2022-01-19 09:30:00,86.26,86.26,85.9,85.92,40596.0,81.5564,81.5564,81.2161,81.235,40596.0
2022-01-19 09:35:00,85.99,86.66,85.98,86.58,31154.0,81.3012,81.9346,81.2917,81.859,31154.0
2022-01-19 09:40:00,86.58,86.61,86.14,86.32,23765.0,81.859,81.8873,81.443,81.6132,23765.0
2022-01-19 09:45:00,86.33,86.58,86.27,86.41,13305.0,81.6226,81.859,81.5659,81.6983,13305.0
2022-01-19 09:50:00,86.42,86.65,86.32,86.65,10336.0,81.7077,81.9252,81.6132,81.9252,10336.0
2022-01-19 09:55:00,86.65,86.85,86.61,86.8,25663.0,81.9252,82.1143,81.8873,82.067,25663.0
2022-01-19 10:00:00,86.77,86.84,86.65,86.74,37979.0,82.0386,82.1048,81.9252,82.0103,37979.0
2022-01-19 10:05:00,86.65,86.65,86.27,86.55,13770.0,81.9252,81.9252,81.5659,81.8306,13770.0
2022-01-19 10:10:00,86.55,86.61,86.48,86.6,8086.0,81.8306,81.8873,81.7644,81.8779,8086.0
2022-01-19 10:15:00,86.58,86.72,86.51,86.7,16662.0,81.859,81.9913,81.7928,81.9724,16662.0
2022-01-19 10:20:00,86.71,86.79,86.64,86.75,7557.0,81.9819,82.0575,81.9157,82.0197,7557.0
2022-01-19 10:25:00,86.76,86.77,86.49,86.49,11229.0,82.0292,82.0386,81.7739,81.7739,11229.0
2022-01-19 10:30:00,86.48,86.69,86.46,86.66,12155.0,81.7644,81.963,81.7455,81.9346,12155.0
2022-01-19 10:35:00,86.64,86.73,86.6,86.65,27894.0,81.9157,82.0008,81.8779,81.9252,27894.0
2022-01-19 10:40:00,86.67,86.7,86.53,86.64,12220.0,81.9441,81.9724,81.8117,81.9157,12220.0
2022-01-19 10:45:00,86.63,86.66,86.44,86.49,8799.0,81.9063,81.9346,81.7266,81.7739,8799.0
2022-01-19 10:50:00,86.47,86.65,86.47,86.65,7393.0,81.755,81.9252,81.755,81.9252,7393.0
2022-01-19 10:55:00,86.63,86.67,86.49,86.64,10523.0,81.9063,81.9441,81.7739,81.9157,10523.0
2022-01-19 11:00:00,86.63,86.85,86.61,86.8,11429.0,81.9063,82.1143,81.8873,82.067,11429.0
2022-01-19 11:05:00,86.78,86.82,86.67,86.73,8411.0,82.0481,82.0859,81.9441,82.0008,8411.0
2022-01-19 11:10:00,86.73,86.76,86.61,86.64,8671.0,82.0008,82.0292,81.8873,81.9157,8671.0
2022-01-19 11:15:00,86.66,86.79,86.57,86.63,8643.0,81.9346,82.0575,81.8495,81.9063,8643.0
2022-01-19 11:20:00,86.61,86.63,86.47,86.5,8998.0,81.8873,81.9063,81.755,81.7833,8998.0
2022-01-19 11:25:00,86.52,86.61,86.48,86.59,16412.0,81.8023,81.8873,81.7644,81.8684,16412.0
2022-01-19 11:30:00,86.61,86.68,86.39,86.41,7811.0,81.8873,81.9535,81.6793,81.6983,7811.0
2022-01-19 11:35:00,86.44,86.53,86.36,86.53,10425.0,81.7266,81.8117,81.651,81.8117,10425.0
2022-01-19 11:40:00,86.49,86.49,86.38,86.44,13579.0,81.7739,81.7739,81.6699,81.7266,13579.0
2022-01-19 11:45:00,86.42,86.69,86.41,86.69,3400.0,81.7077,81.963,81.6983,81.963,3400.0
2022-01-19 11:50:00,86.69,86.77,86.6,86.75,5185.0,81.963,82.0386,81.8779,82.0197,5185.0
2022-01-19 11:55:00,86.74,86.81,86.71,86.81,4793.0,82.0103,82.0764,81.9819,82.0764,4793.0
2022-01-19 12:00:00,86.82,86.89,86.8,86.86,2687.0,82.0859,82.1521,82.067,82.1237,2687.0
2022-01-19 12:05:00,86.87,86.98,86.87,86.96,4809.0,82.1332,82.2372,82.1332,82.2183,4809.0
2022-01-19 12:10:00,86.94,87.0,86.9,86.95,44700.0,82.1994,82.2561,82.1615,82.2088,44700.0
2022-01-19 12:15:00,86.95,86.99,86.94,86.95,7100.0,82.2088,82.2466,82.1994,82.2088,7100.0
2022-01-19 12:20:00,86.96,86.99,86.94,86.97,7869.0,82.2183,82.2466,82.1994,82.2277,7869.0
2022-01-19 12:25:00,86.98,87.0,86.94,86.96,8550.0,82.2372,82.2561,82.1994,82.2183,8550.0
2022-01-19 12:30:00,86.97,87.03,86.94,86.95,28324.0,82.2277,82.2844,82.1994,82.2088,28324.0
2022-01-19 12:35:00,86.93,86.95,86.87,86.87,6952.0,82.1899,82.2088,82.1332,82.1332,6952.0
2022-01-19 12:40:00,86.88,86.89,86.83,86.86,4704.0,82.1426,82.1521,82.0954,82.1237,4704.0
2022-01-19 12:45:00,86.85,86.97,86.83,86.92,8351.0,82.1143,82.2277,82.0954,82.1804,8351.0
2022-01-19 12:50:00,86.92,86.94,86.84,86.85,4793.0,82.1804,82.1994,82.1048,82.1143,4793.0
2022-01-19 12:55:00,86.85,86.98,86.84,86.96,3696.0,82.1143,82.2372,82.1048,82.2183,3696.0
2022-01-19 13:00:00,86.89,87.02,86.83,87.02,10581.0,82.1521,82.275,82.0954,82.275,10581.0
2022-01-19 13:05:00,87.0,87.0,86.91,86.92,3819.0,82.2561,82.2561,82.171,82.1804,3819.0
2022-01-19 13:10:00,86.93,86.95,86.89,86.92,2665.0,82.1899,82.2088,82.1521,82.1804,2665.0
2022-01-19 13:15:00,86.93,86.96,86.87,86.93,3246.0,82.1899,82.2183,82.1332,82.1899,3246.0
2022-01-19 13:20:00,86.91,86.91,86.84,86.86,3960.0,82.171,82.171,82.1048,82.1237,3960.0
2022-01-19 13:25:00,86.87,86.93,86.82,86.82,13212.0,82.1332,82.1899,82.0859,82.0859,13212.0
2022-01-19 13:30:00,86.83,86.84,86.71,86.81,20592.0,82.0954,82.1048,81.9819,82.0764,20592.0
2022-01-19 13:35:00,86.79,86.81,86.57,86.64,17809.0,82.0575,82.0764,81.8495,81.9157,17809.0
2022-01-19 13:40:00,86.62,86.71,86.62,86.67,12197.0,81.8968,81.9819,81.8968,81.9441,12197.0
2022-01-19 13:45:00,86.67,86.71,86.52,86.56,56425.0,81.9441,81.9819,81.8023,81.8401,56425.0
2022-01-19 13:50:00,86.56,86.66,86.53,86.62,23956.0,81.8401,81.9346,81.8117,81.8968,23956.0
2022-01-19 13:55:00,86.59,86.63,86.53,86.54,9322.0,81.8684,81.9063,81.8117,81.8212,9322.0
2022-01-19 14:00:00,86.53,86.6,86.41,86.42,9816.0,81.8117,81.8779,81.6983,81.7077,9816.0
2022-01-19 14:05:00,86.43,86.43,86.13,86.18,8001.0,81.7172,81.7172,81.4335,81.4808,8001.0
2022-01-19 14:10:00,86.18,86.2,86.05,86.07,4909.0,81.4808,81.4997,81.3579,81.3768,4909.0
2022-01-19 14:15:00,86.09,86.12,86.06,86.1,4214.0,81.3957,81.4241,81.3673,81.4052,4214.0
2022-01-19 14:20:00,86.1,86.18,86.03,86.16,31522.0,81.4052,81.4808,81.339,81.4619,31522.0
2022-01-19 14:25:00,86.13,86.19,86.12,86.14,28333.0,81.4335,81.4902,81.4241,81.443,28333.0
2022-01-19 14:30:00,86.1,86.22,86.07,86.22,31227.0,81.4052,81.5186,81.3768,81.5186,31227.0
2022-01-19 14:35:00,86.25,86.29,86.2,86.26,10321.0,81.547,81.5848,81.4997,81.5564,10321.0
2022-01-19 14:40:00,86.3,86.48,86.28,86.4,21919.0,81.5943,81.7644,81.5753,81.6888,21919.0
2022-01-19 14:45:00,86.39,86.39,86.28,86.35,11437.0,81.6793,81.6793,81.5753,81.6415,11437.0
2022-01-19 14:50:00,86.33,86.41,86.29,86.36,21076.0,81.6226,81.6983,81.5848,81.651,21076.0
2022-01-19 14:55:00,86.41,86.48,86.4,86.42,12061.0,81.6983,81.7644,81.6888,81.7077,12061.0
2022-01-19 15:00:00,86.4,86.47,86.4,86.44,8396.0,81.6888,81.755,81.6888,81.7266,8396.0
2022-01-19 15:05:00,86.45,86.59,86.45,86.55,14832.0,81.7361,81.8684,81.7361,81.8306,14832.0
2022-01-19 15:10:00,86.55,86.71,86.55,86.67,5859.0,81.8306,81.9819,81.8306,81.9441,5859.0
2022-01-19 15:15:00,86.68,86.68,86.51,86.57,12229.0,81.9535,81.9535,81.7928,81.8495,12229.0
2022-01-19 15:20:00,86.58,86.62,86.52,86.57,11709.0,81.859,81.8968,81.8023,81.8495,11709.0
2022-01-19 15:25:00,86.58,86.68,86.43,86.43,12617.0,81.859,81.9535,81.7172,81.7172,12617.0
2022-01-19 15:30:00,86.42,86.5,86.38,86.49,45430.0,81.7077,81.7833,81.6699,81.7739,45430.0
2022-01-19 15:35:00,86.49,86.59,86.47,86.52,52414.0,81.7739,81.8684,81.755,81.8023,52414.0
2022-01-19 15:40:00,86.52,86.59,86.45,86.54,54949.0,81.8023,81.8684,81.7361,81.8212,54949.0
2022-01-19 15:45:00,86.56,86.67,86.54,86.57,57840.0,81.8401,81.9441,81.8212,81.8495,57840.0
2022-01-19 15:50:00,86.57,86.57,86.23,86.27,157077.0,81.8495,81.8495,81.5281,81.5659,157077.0
2022-01-19 15:55:00,86.26,86.26,85.98,86.04,164648.0,81.5564,81.5564,81.2917,81.3484,164648.0
2022-01-20 09:30:00,86.28,86.68,86.18,86.61,59243.0,81.5753,81.9535,81.4808,81.8873,59243.0
2022-01-20 09:35:00,86.61,86.61,86.08,86.24,14675.0,81.8873,81.8873,81.3862,81.5375,14675.0
2022-01-20 09:40:00,86.24,86.58,86.14,86.47,19900.0,81.5375,81.859,81.443,81.755,19900.0
2022-01-20 09:45:00,86.45,86.48,86.3,86.39,20649.0,81.7361,81.7644,81.5943,81.6793,20649.0
2022-01-20 09:50:00,86.37,86.58,86.37,86.48,14723.0,81.6604,81.859,81.6604,81.7644,14723.0
2022-01-20 09:55:00,86.48,86.78,86.44,86.75,10610.0,81.7644,82.0481,81.7266,82.0197,10610.0
2022-01-20 10:00:00,86.76,86.81,86.6,86.66,23132.0,82.0292,82.0764,81.8779,81.9346,23132.0
2022-01-20 10:05:00,86.68,86.81,86.66,86.78,27087.0,81.9535,82.0764,81.9346,82.0481,27087.0
2022-01-20 10:10:00,86.79,86.79,86.64,86.75,14130.0,82.0575,82.0575,81.9157,82.0197,14130.0
2022-01-20 10:15:00,86.78,86.87,86.75,86.75,22557.0,82.0481,82.1332,82.0197,82.0197,22557.0
2022-01-20 10:20:00,86.76,87.11,86.76,87.11,9529.0,82.0292,82.3601,82.0292,82.3601,9529.0
2022-01-20 10:25:00,87.09,87.13,87.0,87.0,23893.0,82.3412,82.379,82.2561,82.2561,23893.0
2022-01-20 10:30:00,86.98,87.1,86.91,87.0,15351.0,82.2372,82.3506,82.171,82.2561,15351.0
2022-01-20 10:35:00,87.02,87.14,87.0,87.14,11945.0,82.275,82.3884,82.2561,82.3884,11945.0
2022-01-20 10:40:00,87.15,87.24,87.12,87.17,8666.0,82.3979,82.483,82.3695,82.4168,8666.0
2022-01-20 10:45:00,87.16,87.28,87.15,87.28,6825.0,82.4074,82.5208,82.3979,82.5208,6825.0
2022-01-20 10:50:00,87.25,87.28,87.2,87.27,12185.0,82.4925,82.5208,82.4452,82.5114,12185.0
2022-01-20 10:55:00,87.27,87.29,87.23,87.27,8914.0,82.5114,82.5303,82.4735,82.5114,8914.0
2022-01-20 11:00:00,87.27,87.38,87.25,87.26,14940.0,82.5114,82.6154,82.4925,82.5019,14940.0
2022-01-20 11:05:00,87.26,87.29,87.24,87.29,7977.0,82.5019,82.5303,82.483,82.5303,7977.0
2022-01-20 11:10:00,87.29,87.31,87.2,87.23,10415.0,82.5303,82.5492,82.4452,82.4735,10415.0
2022-01-20 11:15:00,87.22,87.37,87.18,87.37,25137.0,82.4641,82.6059,82.4263,82.6059,25137.0
2022-01-20 11:20:00,87.36,87.39,87.27,87.32,11296.0,82.5965,82.6248,82.5114,82.5586,11296.0
2022-01-20 11:25:00,87.32,87.37,87.3,87.34,13684.0,82.5586,82.6059,82.5397,82.5775,13684.0
2022-01-20 11:30:00,87.36,87.42,87.33,87.33,8941.0,82.5965,82.6532,82.5681,82.5681,8941.0
2022-01-20 11:35:00,87.34,87.36,87.28,87.36,7415.0,82.5775,82.5965,82.5208,82.5965,7415.0
2022-01-20 11:40:00,87.35,87.35,87.16,87.2,13681.0,82.587,82.587,82.4074,82.4452,13681.0
2022-01-20 11:45:00,87.19,87.3,87.18,87.23,7735.0,82.4357,82.5397,82.4263,82.4735,7735.0
2022-01-20 11:50:00,87.22,87.29,87.22,87.25,3624.0,82.4641,82.5303,82.4641,82.4925,3624.0
2022-01-20 11:55:00,87.26,87.39,87.26,87.29,5626.0,82.5019,82.6248,82.5019,82.5303,5626.0
2022-01-20 12:00:00,87.3,87.38,87.3,87.31,6371.0,82.5397,82.6154,82.5397,82.5492,6371.0
2022-01-20 12:05:00,87.29,87.29,87.17,87.19,6785.0,82.5303,82.5303,82.4168,82.4357,6785.0
2022-01-20 12:10:00,87.2,87.3,87.19,87.19,4493.0,82.4452,82.5397,82.4357,82.4357,4493.0
2022-01-20 12:15:00,87.17,87.29,87.17,87.22,19222.0,82.4168,82.5303,82.4168,82.4641,19222.0
2022-01-20 12:20:00,87.22,87.23,87.13,87.2,13671.0,82.4641,82.4735,82.379,82.4452,13671.0
2022-01-20 12:25:00,87.19,87.32,87.15,87.32,5531.0,82.4357,82.5586,82.3979,82.5586,5531.0
2022-01-20 12:30:00,87.33,87.41,87.31,87.38,8757.0,82.5681,82.6437,82.5492,82.6154,8757.0
2022-01-20 12:35:00,87.38,87.4,87.34,87.37,9452.0,82.6154,82.6343,82.5775,82.6059,9452.0
2022-01-20 12:40:00,87.38,87.41,87.37,87.38,4272.0,82.6154,82.6437,82.6059,82.6154,4272.0
2022-01-20 12:45:00,87.37,87.37,87.23,87.24,13637.0,82.6059,82.6059,82.4735,82.483,13637.0
2022-01-20 12:50:00,87.25,87.25,87.03,87.03,8044.0,82.4925,82.4925,82.2844,82.2844,8044.0
2022-01-20 12:55:00,86.99,87.08,86.99,87.05,4262.0,82.2466,82.3317,82.2466,82.3034,4262.0
2022-01-20 13:00:00,87.02,87.05,86.97,87.0,14583.0,82.275,82.3034,82.2277,82.2561,14583.0
2022-01-20 13:05:00,86.98,87.06,86.96,87.0,20095.0,82.2372,82.3128,82.2183,82.2561,20095.0
2022-01-20 13:10:00,86.98,87.07,86.97,87.04,7657.0,82.2372,82.3223,82.2277,82.2939,7657.0
2022-01-20 13:15:00,87.03,87.07,86.99,87.06,18237.0,82.2844,82.3223,82.2466,82.3128,18237.0
2022-01-20 13:20:00,87.06,87.09,87.02,87.02,8160.0,82.3128,82.3412,82.275,82.275,8160.0
2022-01-20 13:25:00,87.02,87.16,87.01,87.11,7464.0,82.275,82.4074,82.2655,82.3601,7464.0
2022-01-20 13:30:00,87.13,87.19,87.11,87.14,10287.0,82.379,82.4357,82.3601,82.3884,10287.0
2022-01-20 13:35:00,87.15,87.26,87.12,87.21,55953.0,82.3979,82.5019,82.3695,82.4546,55953.0
2022-01-20 13:40:00,87.2,87.36,87.19,87.31,14551.0,82.4452,82.5965,82.4357,82.5492,14551.0
2022-01-20 13:45:00,87.32,87.36,87.24,87.35,16813.0,82.5586,82.5965,82.483,82.587,16813.0
2022-01-20 13:50:00,87.34,87.44,87.33,87.44,8798.0,82.5775,82.6721,82.5681,82.6721,8798.0
2022-01-20 13:55:00,87.45,87.46,87.29,87.29,13718.0,82.6815,82.691,82.5303,82.5303,13718.0
2022-01-20 14:00:00,87.3,87.56,87.3,87.56,11326.0,82.5397,82.7855,82.5397,82.7855,11326.0
2022-01-20 14:05:00,87.54,87.54,87.42,87.44,10644.0,82.7666,82.7666,82.6532,82.6721,10644.0
2022-01-20 14:10:00,87.44,87.44,87.1,87.12,13907.0,82.6721,82.6721,82.3506,82.3695,13907.0
2022-01-20 14:15:00,87.09,87.25,87.09,87.17,8575.0,82.3412,82.4925,82.3412,82.4168,8575.0
2022-01-20 14:20:00,87.17,87.2,87.13,87.19,11002.0,82.4168,82.4452,82.379,82.4357,11002.0
2022-01-20 14:25:00,87.18,87.19,87.11,87.12,8916.0,82.4263,82.4357,82.3601,82.3695,8916.0
2022-01-20 14:30:00,87.11,87.12,86.95,86.99,9060.0,82.3601,82.3695,82.2088,82.2466,9060.0
2022-01-20 14:35:00,87.0,87.05,86.91,86.97,10116.0,82.2561,82.3034,82.171,82.2277,10116.0
2022-01-20 14:40:00,86.94,86.97,86.87,86.91,6932.0,82.1994,82.2277,82.1332,82.171,6932.0
2022-01-20 14:45:00,86.92,87.0,86.81,86.92,18881.0,82.1804,82.2561,82.0764,82.1804,18881.0
2022-01-20 14:50:00,86.92,86.98,86.89,86.97,9145.0,82.1804,82.2372,82.1521,82.2277,9145.0
2022-01-20 14:55:00,86.98,87.02,86.9,86.95,14105.0,82.2372,82.275,82.1615,82.2088,14105.0
2022-01-20 15:00:00,86.91,87.02,86.78,86.81,16033.0,82.171,82.275,82.0481,82.0764,16033.0
2022-01-20 15:05:00,86.83,86.83,86.67,86.69,35581.0,82.0954,82.0954,81.9441,81.963,35581.0
2022-01-20 15:10:00,86.69,86.79,86.64,86.67,18684.0,81.963,82.0575,81.9157,81.9441,18684.0
2022-01-20 15:15:00,86.68,86.82,86.68,86.8,20758.0,81.9535,82.0859,81.9535,82.067,20758.0
2022-01-20 15:20:00,86.78,86.82,86.59,86.61,28346.0,82.0481,82.0859,81.8684,81.8873,28346.0
2022-01-20 15:25:00,86.61,86.62,86.43,86.5,35964.0,81.8873,81.8968,81.7172,81.7833,35964.0
2022-01-20 15:30:00,86.48,86.48,86.34,86.41,30734.0,81.7644,81.7644,81.6321,81.6983,30734.0
2022-01-20 15:35:00,86.41,86.43,86.16,86.24,34773.0,81.6983,81.7172,81.4619,81.5375,34773.0
2022-01-20 15:40:00,86.25,86.31,86.08,86.1,28453.0,81.547,81.6037,81.3862,81.4052,28453.0
2022-01-20 15:45:00,86.08,86.12,85.97,85.97,60044.0,81.3862,81.4241,81.2822,81.2822,60044.0
2022-01-20 15:50:00,85.97,86.08,85.72,85.74,125478.0,81.2822,81.3862,81.0459,81.0648,125478.0
2022-01-20 15:55:00,85.72,85.81,85.62,85.71,142847.0,81.0459,81.131,80.9513,81.0364,142847.0
2022-01-21 09:30:00,85.96,86.41,85.85,86.33,186671.0,81.2728,81.6983,81.1688,81.6226,186671.0
2022-01-21 09:35:00,86.39,86.42,86.1,86.37,27652.0,81.6793,81.7077,81.4052,81.6604,27652.0
2022-01-21 09:40:00,86.38,86.41,86.08,86.14,26322.0,81.6699,81.6983,81.3862,81.443,26322.0
2022-01-21 09:45:00,86.15,86.66,86.13,86.56,37404.0,81.4524,81.9346,81.4335,81.8401,37404.0
2022-01-21 09:50:00,86.55,86.81,86.44,86.6,37899.0,81.8306,82.0764,81.7266,81.8779,37899.0
2022-01-21 09:55:00,86.58,86.92,86.58,86.88,29631.0,81.859,82.1804,81.859,82.1426,29631.0
2022-01-21 10:00:00,86.86,86.91,86.52,86.69,26472.0,82.1237,82.171,81.8023,81.963,26472.0
2022-01-21 10:05:00,86.67,86.82,86.52,86.59,36210.0,81.9441,82.0859,81.8023,81.8684,36210.0
2022-01-21 10:10:00,86.57,86.57,86.12,86.2,60740.0,81.8495,81.8495,81.4241,81.4997,60740.0
2022-01-21 10:15:00,86.17,86.49,86.16,86.41,45378.0,81.4713,81.7739,81.4619,81.6983,45378.0
2022-01-21 10:20:00,86.43,86.53,86.11,86.42,51512.0,81.7172,81.8117,81.4146,81.7077,51512.0
2022-01-21 10:25:00,86.38,86.75,86.38,86.45,20972.0,81.6699,82.0197,81.6699,81.7361,20972.0
2022-01-21 10:30:00,86.48,86.76,86.38,86.73,16681.0,81.7644,82.0292,81.6699,82.0008,16681.0
2022-01-21 10:35:00,86.71,86.93,86.5,86.5,23040.0,81.9819,82.1899,81.7833,81.7833,23040.0
2022-01-21 10:40:00,86.54,86.55,86.3,86.45,30045.0,81.8212,81.8306,81.5943,81.7361,30045.0
2022-01-21 10:45:00,86.45,86.65,86.31,86.65,18396.0,81.7361,81.9252,81.6037,81.9252,18396.0
2022-01-21 10:50:00,86.65,86.84,86.56,86.6,51356.0,81.9252,82.1048,81.8401,81.8779,51356.0
2022-01-21 10:55:00,86.54,86.61,86.34,86.43,36046.0,81.8212,81.8873,81.6321,81.7172,36046.0
2022-01-21 11:00:00,86.47,86.48,86.24,86.28,33684.0,81.755,81.7644,81.5375,81.5753,33684.0
2022-01-21 11:05:00,86.3,86.58,86.24,86.58,20617.0,81.5943,81.859,81.5375,81.859,20617.0
2022-01-21 11:10:00,86.56,86.57,86.26,86.33,26240.0,81.8401,81.8495,81.5564,81.6226,26240.0
2022-01-21 11:15:00,86.33,86.48,86.33,86.45,15928.0,81.6226,81.7644,81.6226,81.7361,15928.0
2022-01-21 11:20:00,86.44,86.71,86.36,86.52,12273.0,81.7266,81.9819,81.651,81.8023,12273.0
2022-01-21 11:25:00,86.51,86.55,86.35,86.44,10951.0,81.7928,81.8306,81.6415,81.7266,10951.0
2022-01-21 11:30:00,86.42,86.45,86.16,86.29,24003.0,81.7077,81.7361,81.4619,81.5848,24003.0
2022-01-21 11:35:00,86.31,86.37,85.95,85.98,17245.0,81.6037,81.6604,81.2633,81.2917,17245.0
2022-01-21 11:40:00,86.0,86.0,85.8,85.85,14638.0,81.3106,81.3106,81.1215,81.1688,14638.0
2022-01-21 11:45:00,85.84,85.87,85.6,85.7,13644.0,81.1593,81.1877,80.9324,81.027,13644.0
2022-01-21 11:50:00,85.73,85.76,85.48,85.52,11319.0,81.0553,81.0837,80.819,80.8568,11319.0
2022-01-21 11:55:00,85.54,85.74,85.54,85.74,8731.0,80.8757,81.0648,80.8757,81.0648,8731.0
2022-01-21 12:00:00,85.74,85.75,85.51,85.57,11444.0,81.0648,81.0742,80.8473,80.9041,11444.0
2022-01-21 12:05:00,85.57,85.68,85.4,85.41,26338.0,80.9041,81.0081,80.7433,80.7528,26338.0
2022-01-21 12:10:00,85.41,85.49,85.31,85.4,32127.0,80.7528,80.8284,80.6582,80.7433,32127.0
2022-01-21 12:15:00,85.39,85.48,85.23,85.35,14170.0,80.7339,80.819,80.5826,80.6961,14170.0
2022-01-21 12:20:00,85.38,85.52,85.33,85.52,9284.0,80.7244,80.8568,80.6771,80.8568,9284.0
2022-01-21 12:25:00,85.57,85.7,85.52,85.56,8626.0,80.9041,81.027,80.8568,80.8946,8626.0
2022-01-21 12:30:00,85.53,85.64,85.49,85.59,9107.0,80.8662,80.9702,80.8284,80.923,9107.0
2022-01-21 12:35:00,85.59,85.72,85.36,85.48,9462.0,80.923,81.0459,80.7055,80.819,9462.0
2022-01-21 12:40:00,85.47,85.55,85.41,85.41,8710.0,80.8095,80.8851,80.7528,80.7528,8710.0
2022-01-21 12:45:00,85.44,85.53,85.31,85.32,8894.0,80.7811,80.8662,80.6582,80.6677,8894.0
2022-01-21 12:50:00,85.34,85.44,85.3,85.36,7022.0,80.6866,80.7811,80.6488,80.7055,7022.0
2022-01-21 12:55:00,85.33,85.49,85.28,85.43,7915.0,80.6771,80.8284,80.6299,80.7717,7915.0
2022-01-21 13:00:00,85.42,85.52,85.4,85.4,7274.0,80.7622,80.8568,80.7433,80.7433,7274.0
2022-01-21 13:05:00,85.4,85.5,85.39,85.44,8416.0,80.7433,80.8379,80.7339,80.7811,8416.0
2022-01-21 13:10:00,85.44,85.69,85.44,85.63,9454.0,80.7811,81.0175,80.7811,80.9608,9454.0
2022-01-21 13:15:00,85.61,85.63,85.38,85.4,12028.0,80.9419,80.9608,80.7244,80.7433,12028.0
2022-01-21 13:20:00,85.37,85.38,85.16,85.19,14850.0,80.715,80.7244,80.5164,80.5448,14850.0
2022-01-21 13:25:00,85.16,85.29,85.12,85.18,11481.0,80.5164,80.6393,80.4786,80.5353,11481.0
2022-01-21 13:30:00,85.16,85.31,85.14,85.19,22696.0,80.5164,80.6582,80.4975,80.5448,22696.0
2022-01-21 13:35:00,85.18,85.36,85.14,85.26,24803.0,80.5353,80.7055,80.4975,80.611,24803.0
2022-01-21 13:40:00,85.25,85.4,85.22,85.34,6927.0,80.6015,80.7433,80.5731,80.6866,6927.0
2022-01-21 13:45:00,85.35,85.42,85.27,85.42,10535.0,80.6961,80.7622,80.6204,80.7622,10535.0
2022-01-21 13:50:00,85.42,85.5,85.38,85.44,7056.0,80.7622,80.8379,80.7244,80.7811,7056.0
2022-01-21 13:55:00,85.44,85.46,85.21,85.28,9183.0,80.7811,80.8001,80.5637,80.6299,9183.0
2022-01-21 14:00:00,85.29,85.37,85.23,85.37,8974.0,80.6393,80.715,80.5826,80.715,8974.0
2022-01-21 14:05:00,85.4,85.5,85.28,85.29,8937.0,80.7433,80.8379,80.6299,80.6393,8937.0
2022-01-21 14:10:00,85.27,85.3,85.19,85.19,22958.0,80.6204,80.6488,80.5448,80.5448,22958.0
2022-01-21 14:15:00,85.22,85.27,85.11,85.13,8392.0,80.5731,80.6204,80.4691,80.488,8392.0
2022-01-21 14:20:00,85.11,85.24,85.04,85.22,12816.0,80.4691,80.5921,80.403,80.5731,12816.0
2022-01-21 14:25:00,85.22,85.22,84.88,84.92,15569.0,80.5731,80.5731,80.2517,80.2895,15569.0
2022-01-21 14:30:00,84.92,85.07,84.87,85.01,12603.0,80.2895,80.4313,80.2422,80.3746,12603.0
2022-01-21 14:35:00,85.01,85.16,84.93,85.13,16111.0,80.3746,80.5164,80.299,80.488,16111.0
2022-01-21 14:40:00,85.16,85.21,85.07,85.08,8406.0,80.5164,80.5637,80.4313,80.4408,8406.0
2022-01-21 14:45:00,85.1,85.18,85.06,85.07,10734.0,80.4597,80.5353,80.4219,80.4313,10734.0
2022-01-21 14:50:00,85.08,85.08,84.93,84.97,11646.0,80.4408,80.4408,80.299,80.3368,11646.0
2022-01-21 14:55:00,84.98,84.99,84.74,84.75,17979.0,80.3462,80.3557,80.1193,80.1288,17979.0
2022-01-21 15:00:00,84.75,84.87,84.72,84.8,18522.0,80.1288,80.2422,80.1004,80.176,18522.0
2022-01-21 15:05:00,84.79,84.79,84.55,84.64,23104.0,80.1666,80.1666,79.9397,80.0248,23104.0
2022-01-21 15:10:00,84.63,84.69,84.53,84.68,19515.0,80.0153,80.072,79.9208,80.0626,19515.0
2022-01-21 15:15:00,84.64,84.84,84.54,84.7,19379.0,80.0248,80.2139,79.9302,80.0815,19379.0
2022-01-21 15:20:00,84.69,84.7,84.53,84.62,26336.0,80.072,80.0815,79.9208,80.0059,26336.0
2022-01-21 15:25:00,84.63,84.65,84.43,84.48,36845.0,80.0153,80.0342,79.8262,79.8735,36845.0
2022-01-21 15:30:00,84.47,84.69,84.45,84.58,45191.0,79.864,80.072,79.8451,79.968,45191.0
2022-01-21 15:35:00,84.56,84.71,84.53,84.71,45138.0,79.9491,80.091,79.9208,80.091,45138.0
2022-01-21 15:40:00,84.7,84.94,84.69,84.74,69232.0,80.0815,80.3084,80.072,80.1193,69232.0
2022-01-21 15:45:00,84.73,84.88,84.62,84.81,66775.0,80.1099,80.2517,80.0059,80.1855,66775.0
2022-01-21 15:50:00,84.8,84.8,84.13,84.23,140576.0,80.176,80.176,79.5426,79.6371,140576.0
2022-01-21 15:55:00,84.26,84.56,84.16,84.26,257122.0,79.6655,79.9491,79.5709,79.6655,257122.0
2022-01-24 09:30:00,84.84,84.92,82.91,84.09,298496.0,80.2139,80.2895,78.3891,79.5048,298496.0
2022-01-24 09:35:00,84.02,84.16,83.21,83.33,44359.0,79.4386,79.5709,78.6727,78.7862,44359.0
2022-01-24 09:40:00,83.41,83.58,82.71,82.81,56365.0,78.8618,79.0226,78.2,78.2946,56365.0
2022-01-24 09:45:00,82.78,83.1,82.53,82.86,49399.0,78.2662,78.5687,78.0298,78.3418,49399.0
2022-01-24 09:50:00,82.93,83.13,82.57,83.06,27428.0,78.408,78.5971,78.0676,78.5309,27428.0
2022-01-24 09:55:00,83.02,83.4,82.96,82.98,40904.0,78.4931,78.8524,78.4364,78.4553,40904.0
2022-01-24 10:00:00,82.99,83.14,82.81,82.87,25723.0,78.4647,78.6066,78.2946,78.3513,25723.0
2022-01-24 10:05:00,82.9,83.01,82.68,82.77,28454.0,78.3796,78.4836,78.1716,78.2567,28454.0
2022-01-24 10:10:00,82.74,82.96,82.45,82.87,30609.0,78.2284,78.4364,77.9542,78.3513,30609.0
2022-01-24 10:15:00,82.98,82.98,82.7,82.73,19615.0,78.4553,78.4553,78.1906,78.2189,19615.0
2022-01-24 10:20:00,82.72,83.16,82.63,83.14,24664.0,78.2095,78.6255,78.1244,78.6066,24664.0
2022-01-24 10:25:00,83.14,83.46,83.14,83.25,20544.0,78.6066,78.9091,78.6066,78.7106,20544.0
2022-01-24 10:30:00,83.23,83.42,83.2,83.29,10658.0,78.6917,78.8713,78.6633,78.7484,10658.0
2022-01-24 10:35:00,83.26,83.49,83.19,83.29,14597.0,78.72,78.9375,78.6538,78.7484,14597.0
2022-01-24 10:40:00,83.22,83.42,83.09,83.42,18439.0,78.6822,78.8713,78.5593,78.8713,18439.0
2022-01-24 10:45:00,83.43,83.46,83.12,83.22,36503.0,78.8807,78.9091,78.5876,78.6822,36503.0
2022-01-24 10:50:00,83.24,83.71,83.15,83.71,18461.0,78.7011,79.1455,78.616,79.1455,18461.0
2022-01-24 10:55:00,83.7,83.73,83.31,83.44,22394.0,79.136,79.1644,78.7673,78.8902,22394.0
2022-01-24 11:00:00,83.42,83.46,83.26,83.29,19209.0,78.8713,78.9091,78.72,78.7484,19209.0
2022-01-24 11:05:00,83.26,83.27,82.9,83.02,49148.0,78.72,78.7295,78.3796,78.4931,49148.0
2022-01-24 11:10:00,83.01,83.19,82.95,82.95,17798.0,78.4836,78.6538,78.4269,78.4269,17798.0
2022-01-24 11:15:00,82.98,83.06,82.74,82.85,20223.0,78.4553,78.5309,78.2284,78.3324,20223.0
2022-01-24 11:20:00,82.85,83.05,82.8,82.9,13320.0,78.3324,78.5215,78.2851,78.3796,13320.0
2022-01-24 11:25:00,82.87,83.02,82.82,82.99,18272.0,78.3513,78.4931,78.304,78.4647,18272.0
2022-01-24 11:30:00,83.02,83.04,82.84,82.84,18926.0,78.4931,78.512,78.3229,78.3229,18926.0
2022-01-24 11:35:00,82.86,82.89,82.61,82.74,37137.0,78.3418,78.3702,78.1055,78.2284,37137.0
2022-01-24 11:40:00,82.73,82.76,82.4,82.47,37274.0,78.2189,78.2473,77.9069,77.9731,37274.0
2022-01-24 11:45:00,82.46,82.49,81.99,82.0,61084.0,77.9636,77.992,77.5193,77.5287,61084.0
2022-01-24 11:50:00,81.98,82.36,81.97,82.36,21057.0,77.5098,77.8691,77.5004,77.8691,21057.0
2022-01-24 11:55:00,82.38,82.47,82.28,82.46,20658.0,77.888,77.9731,77.7935,77.9636,20658.0
2022-01-24 12:00:00,82.45,82.45,82.15,82.16,22476.0,77.9542,77.9542,77.6705,77.68,22476.0
2022-01-24 12:05:00,82.16,82.23,81.96,81.99,22536.0,77.68,77.7462,77.4909,77.5193,22536.0
2022-01-24 12:10:00,82.04,82.19,81.92,82.14,44016.0,77.5665,77.7084,77.4531,77.6611,44016.0
2022-01-24 12:15:00,82.19,82.19,81.86,82.07,26160.0,77.7084,77.7084,77.3964,77.5949,26160.0
2022-01-24 12:20:00,82.04,82.31,82.03,82.09,13935.0,77.5665,77.8218,77.5571,77.6138,13935.0
2022-01-24 12:25:00,82.12,82.21,81.9,82.09,15966.0,77.6422,77.7273,77.4342,77.6138,15966.0
2022-01-24 12:30:00,82.07,82.15,81.92,82.12,21849.0,77.5949,77.6705,77.4531,77.6422,21849.0
2022-01-24 12:35:00,82.12,82.12,81.79,81.95,16231.0,77.6422,77.6422,77.3302,77.4814,16231.0
2022-01-24 12:40:00,81.93,82.26,81.81,82.14,17346.0,77.4625,77.7745,77.3491,77.6611,17346.0
2022-01-24 12:45:00,82.18,82.34,82.15,82.29,12198.0,77.6989,77.8502,77.6705,77.8029,12198.0
2022-01-24 12:50:00,82.27,82.57,82.11,82.53,24103.0,77.784,78.0676,77.6327,78.0298,24103.0
2022-01-24 12:55:00,82.52,82.6,82.3,82.37,21469.0,78.0204,78.096,77.8124,77.8785,21469.0
2022-01-24 13:00:00,82.42,82.42,82.16,82.37,47550.0,77.9258,77.9258,77.68,77.8785,47550.0
2022-01-24 13:05:00,82.37,82.56,82.19,82.46,28910.0,77.8785,78.0582,77.7084,77.9636,28910.0
2022-01-24 13:10:00,82.46,82.63,82.38,82.55,18887.0,77.9636,78.1244,77.888,78.0487,18887.0
2022-01-24 13:15:00,82.57,82.76,82.51,82.75,20498.0,78.0676,78.2473,78.0109,78.2378,20498.0
2022-01-24 13:20:00,82.76,82.77,82.29,82.33,18567.0,78.2473,78.2567,77.8029,77.8407,18567.0
2022-01-24 13:25:00,82.33,82.41,82.16,82.21,22654.0,77.8407,77.9164,77.68,77.7273,22654.0
2022-01-24 13:30:00,82.23,82.61,82.23,82.61,17205.0,77.7462,78.1055,77.7462,78.1055,17205.0
2022-01-24 13:35:00,82.57,82.57,82.31,82.53,23893.0,78.0676,78.0676,77.8218,78.0298,23893.0
2022-01-24 13:40:00,82.52,82.61,82.33,82.37,16670.0,78.0204,78.1055,77.8407,77.8785,16670.0
2022-01-24 13:45:00,82.39,82.78,82.39,82.78,12767.0,77.8975,78.2662,77.8975,78.2662,12767.0
2022-01-24 13:50:00,82.81,82.95,82.79,82.88,13328.0,78.2946,78.4269,78.2756,78.3607,13328.0
2022-01-24 13:55:00,82.91,83.07,82.85,83.03,15472.0,78.3891,78.5404,78.3324,78.5026,15472.0
2022-01-24 14:00:00,83.04,83.42,83.02,83.2,18824.0,78.512,78.8713,78.4931,78.6633,18824.0
2022-01-24 14:05:00,83.17,83.45,83.16,83.36,18354.0,78.6349,78.8997,78.6255,78.8146,18354.0
2022-01-24 14:10:00,83.43,83.46,83.0,83.08,19210.0,78.8807,78.9091,78.4742,78.5498,19210.0
2022-01-24 14:15:00,83.09,83.18,82.76,82.81,16668.0,78.5593,78.6444,78.2473,78.2946,16668.0
2022-01-24 14:20:00,82.81,82.99,82.48,82.48,15477.0,78.2946,78.4647,77.9825,77.9825,15477.0
2022-01-24 14:25:00,82.5,82.7,82.48,82.6,16512.0,78.0015,78.1906,77.9825,78.096,16512.0
2022-01-24 14:30:00,82.62,82.81,82.54,82.54,17042.0,78.1149,78.2946,78.0393,78.0393,17042.0
2022-01-24 14:35:00,82.58,82.63,82.27,82.42,28877.0,78.0771,78.1244,77.784,77.9258,28877.0
2022-01-24 14:40:00,82.4,82.48,82.34,82.38,17630.0,77.9069,77.9825,77.8502,77.888,17630.0
2022-01-24 14:45:00,82.34,82.64,82.25,82.64,22573.0,77.8502,78.1338,77.7651,78.1338,22573.0
2022-01-24 14:50:00,82.64,82.8,82.5,82.78,11218.0,78.1338,78.2851,78.0015,78.2662,11218.0
2022-01-24 14:55:00,82.78,83.11,82.72,83.05,13883.0,78.2662,78.5782,78.2095,78.5215,13883.0
2022-01-24 15:00:00,83.04,83.43,83.04,83.29,18882.0,78.512,78.8807,78.512,78.7484,18882.0
2022-01-24 15:05:00,83.27,83.34,83.17,83.32,16967.0,78.7295,78.7957,78.6349,78.7767,16967.0
2022-01-24 15:10:00,83.31,83.58,83.3,83.55,13458.0,78.7673,79.0226,78.7578,78.9942,13458.0
2022-01-24 15:15:00,83.57,83.75,83.44,83.45,20896.0,79.0131,79.1833,78.8902,78.8997,20896.0
2022-01-24 15:20:00,83.47,83.76,83.47,83.63,17735.0,78.9186,79.1928,78.9186,79.0698,17735.0
2022-01-24 15:25:00,83.67,83.8,83.47,83.61,23090.0,79.1077,79.2306,78.9186,79.0509,23090.0
2022-01-24 15:30:00,83.6,84.2,83.49,84.2,26945.0,79.0415,79.6088,78.9375,79.6088,26945.0
2022-01-24 15:35:00,84.17,84.33,84.07,84.3,27527.0,79.5804,79.7317,79.4858,79.7033,27527.0
2022-01-24 15:40:00,84.28,84.32,83.92,84.07,29330.0,79.6844,79.7222,79.344,79.4858,29330.0
2022-01-24 15:45:00,84.08,84.59,84.08,84.56,41977.0,79.4953,79.9775,79.4953,79.9491,41977.0
2022-01-24 15:50:00,84.57,85.04,84.57,84.73,68976.0,79.9586,80.403,79.9586,80.1099,68976.0
2022-01-24 15:55:00,84.76,85.2,84.56,85.15,417834.0,80.1382,80.5542,79.9491,80.507,417834.0
2022-01-25 09:30:00,83.8,84.15,83.55,83.8,68900.0,79.2306,79.5615,78.9942,79.2306,68900.0
2022-01-25 09:35:00,83.8,84.09,83.63,83.75,28191.0,79.2306,79.5048,79.0698,79.1833,28191.0
2022-01-25 09:40:00,83.74,83.92,83.4,83.6,34009.0,79.1738,79.344,78.8524,79.0415,34009.0
2022-01-25 09:45:00,83.56,83.56,83.07,83.13,14885.0,79.0037,79.0037,78.5404,78.5971,14885.0
2022-01-25 09:50:00,83.08,83.18,82.64,82.64,10859.0,78.5498,78.6444,78.1338,78.1338,10859.0
2022-01-25 09:55:00,82.68,82.79,82.51,82.6,17113.0,78.1716,78.2756,78.0109,78.096,17113.0
2022-01-25 10:00:00,82.58,82.71,82.29,82.32,12770.0,78.0771,78.2,77.8029,77.8313,12770.0
2022-01-25 10:05:00,82.42,82.56,82.31,82.54,15167.0,77.9258,78.0582,77.8218,78.0393,15167.0
2022-01-25 10:10:00,82.47,82.87,82.4,82.87,16434.0,77.9731,78.3513,77.9069,78.3513,16434.0
2022-01-25 10:15:00,82.87,83.05,82.76,82.94,11910.0,78.3513,78.5215,78.2473,78.4175,11910.0
2022-01-25 10:20:00,82.89,82.94,82.72,82.91,14726.0,78.3702,78.4175,78.2095,78.3891,14726.0
2022-01-25 10:25:00,82.87,83.36,82.87,83.33,18546.0,78.3513,78.8146,78.3513,78.7862,18546.0
2022-01-25 10:30:00,83.34,83.37,83.16,83.34,33815.0,78.7957,78.824,78.6255,78.7957,33815.0
2022-01-25 10:35:00,83.33,83.46,82.96,83.03,11574.0,78.7862,78.9091,78.4364,78.5026,11574.0
2022-01-25 10:40:00,83.06,83.33,82.96,83.31,26729.0,78.5309,78.7862,78.4364,78.7673,26729.0
2022-01-25 10:45:00,83.3,83.53,83.13,83.51,59549.0,78.7578,78.9753,78.5971,78.9564,59549.0
2022-01-25 10:50:00,83.51,83.58,83.21,83.25,45671.0,78.9564,79.0226,78.6727,78.7106,45671.0
2022-01-25 10:55:00,83.25,83.31,82.76,82.84,17566.0,78.7106,78.7673,78.2473,78.3229,17566.0
2022-01-25 11:00:00,82.86,82.96,82.74,82.9,7193.0,78.3418,78.4364,78.2284,78.3796,7193.0
2022-01-25 11:05:00,82.88,82.99,82.58,82.67,9967.0,78.3607,78.4647,78.0771,78.1622,9967.0
2022-01-25 11:10:00,82.68,82.78,82.54,82.56,10029.0,78.1716,78.2662,78.0393,78.0582,10029.0
2022-01-25 11:15:00,82.55,82.89,82.45,82.89,15767.0,78.0487,78.3702,77.9542,78.3702,15767.0
2022-01-25 11:20:00,82.85,83.03,82.78,83.03,23255.0,78.3324,78.5026,78.2662,78.5026,23255.0
2022-01-25 11:25:00,83.05,83.2,82.93,82.97,22363.0,78.5215,78.6633,78.408,78.4458,22363.0
2022-01-25 11:30:00,82.97,83.01,82.74,82.74,11344.0,78.4458,78.4836,78.2284,78.2284,11344.0
2022-01-25 11:35:00,82.69,82.77,82.41,82.52,26208.0,78.1811,78.2567,77.9164,78.0204,26208.0
2022-01-25 11:40:00,82.5,82.57,82.39,82.54,12983.0,78.0015,78.0676,77.8975,78.0393,12983.0
2022-01-25 11:45:00,82.52,82.69,82.5,82.67,11566.0,78.0204,78.1811,78.0015,78.1622,11566.0
2022-01-25 11:50:00,82.67,82.9,82.6,82.89,9685.0,78.1622,78.3796,78.096,78.3702,9685.0
2022-01-25 11:55:00,82.87,82.88,82.44,82.45,21475.0,78.3513,78.3607,77.9447,77.9542,21475.0
2022-01-25 12:00:00,82.43,82.62,82.38,82.62,8712.0,77.9353,78.1149,77.888,78.1149,8712.0
2022-01-25 12:05:00,82.63,82.92,82.63,82.72,11179.0,78.1244,78.3986,78.1244,78.2095,11179.0
2022-01-25 12:10:00,82.73,82.82,82.64,82.81,7597.0,78.2189,78.304,78.1338,78.2946,7597.0
2022-01-25 12:15:00,82.79,82.9,82.44,82.7,13405.0,78.2756,78.3796,77.9447,78.1906,13405.0
2022-01-25 12:20:00,82.69,83.04,82.68,82.95,8846.0,78.1811,78.512,78.1716,78.4269,8846.0
2022-01-25 12:25:00,82.99,83.1,82.9,83.0,15772.0,78.4647,78.5687,78.3796,78.4742,15772.0
2022-01-25 12:30:00,82.98,82.99,82.53,82.54,23431.0,78.4553,78.4647,78.0298,78.0393,23431.0
2022-01-25 12:35:00,82.54,82.64,82.51,82.64,34805.0,78.0393,78.1338,78.0109,78.1338,34805.0
2022-01-25 12:40:00,82.61,82.67,82.46,82.63,10359.0,78.1055,78.1622,77.9636,78.1244,10359.0
2022-01-25 12:45:00,82.58,82.68,82.46,82.46,11688.0,78.0771,78.1716,77.9636,77.9636,11688.0
2022-01-25 12:50:00,82.52,82.6,82.48,82.55,7272.0,78.0204,78.096,77.9825,78.0487,7272.0
2022-01-25 12:55:00,82.55,82.62,82.42,82.62,9953.0,78.0487,78.1149,77.9258,78.1149,9953.0
2022-01-25 13:00:00,82.59,82.6,82.36,82.47,9086.0,78.0865,78.096,77.8691,77.9731,9086.0
2022-01-25 13:05:00,82.49,82.51,82.3,82.48,9903.0,77.992,78.0109,77.8124,77.9825,9903.0
2022-01-25 13:10:00,82.48,82.57,82.4,82.53,7904.0,77.9825,78.0676,77.9069,78.0298,7904.0
2022-01-25 13:15:00,82.53,82.58,82.45,82.55,23452.0,78.0298,78.0771,77.9542,78.0487,23452.0
2022-01-25 13:20:00,82.53,82.62,82.49,82.59,13802.0,78.0298,78.1149,77.992,78.0865,13802.0
2022-01-25 13:25:00,82.59,82.87,82.59,82.81,23130.0,78.0865,78.3513,78.0865,78.2946,23130.0
2022-01-25 13:30:00,82.8,82.91,82.72,82.82,30320.0,78.2851,78.3891,78.2095,78.304,30320.0
2022-01-25 13:35:00,82.83,82.95,82.77,82.94,27333.0,78.3135,78.4269,78.2567,78.4175,27333.0
2022-01-25 13:40:00,82.94,82.97,82.74,82.8,32941.0,78.4175,78.4458,78.2284,78.2851,32941.0
2022-01-25 13:45:00,82.83,82.94,82.76,82.91,26105.0,78.3135,78.4175,78.2473,78.3891,26105.0
2022-01-25 13:50:00,82.9,83.06,82.89,83.05,30020.0,78.3796,78.5309,78.3702,78.5215,30020.0
2022-01-25 13:55:00,83.04,83.08,82.95,83.07,29012.0,78.512,78.5498,78.4269,78.5404,29012.0
2022-01-25 14:00:00,83.06,83.08,82.87,82.88,41480.0,78.5309,78.5498,78.3513,78.3607,41480.0
2022-01-25 14:05:00,82.89,82.95,82.8,82.88,40201.0,78.3702,78.4269,78.2851,78.3607,40201.0
2022-01-25 14:10:00,82.87,83.01,82.87,82.99,65720.0,78.3513,78.4836,78.3513,78.4647,65720.0
2022-01-25 14:15:00,82.99,83.12,82.98,83.06,59839.0,78.4647,78.5876,78.4553,78.5309,59839.0
2022-01-25 14:20:00,83.06,83.22,82.98,83.13,58885.0,78.5309,78.6822,78.4553,78.5971,58885.0
2022-01-25 14:25:00,83.1,83.25,83.04,83.25,21511.0,78.5687,78.7106,78.512,78.7106,21511.0
2022-01-25 14:30:00,83.26,83.4,83.19,83.21,15583.0,78.72,78.8524,78.6538,78.6727,15583.0
2022-01-25 14:35:00,83.23,83.36,83.21,83.33,13486.0,78.6917,78.8146,78.6727,78.7862,13486.0
2022-01-25 14:40:00,83.35,83.37,83.18,83.25,76108.0,78.8051,78.824,78.6444,78.7106,76108.0
2022-01-25 14:45:00,83.25,83.33,83.21,83.24,93110.0,78.7106,78.7862,78.6727,78.7011,93110.0
2022-01-25 14:50:00,83.27,83.37,83.22,83.3,22463.0,78.7295,78.824,78.6822,78.7578,22463.0
2022-01-25 14:55:00,83.28,83.5,83.24,83.34,85903.0,78.7389,78.9469,78.7011,78.7957,85903.0
2022-01-25 15:00:00,83.34,83.39,83.14,83.2,29595.0,78.7957,78.8429,78.6066,78.6633,29595.0
2022-01-25 15:05:00,83.2,83.21,82.98,83.05,19244.0,78.6633,78.6727,78.4553,78.5215,19244.0
2022-01-25 15:10:00,83.05,83.1,82.97,83.0,22047.0,78.5215,78.5687,78.4458,78.4742,22047.0
2022-01-25 15:15:00,83.01,83.31,83.0,83.3,18461.0,78.4836,78.7673,78.4742,78.7578,18461.0
2022-01-25 15:20:00,83.3,83.31,83.05,83.07,21082.0,78.7578,78.7673,78.5215,78.5404,21082.0
2022-01-25 15:25:00,83.04,83.04,82.73,82.76,36570.0,78.512,78.512,78.2189,78.2473,36570.0
2022-01-25 15:30:00,82.82,82.82,82.61,82.69,29088.0,78.304,78.304,78.1055,78.1811,29088.0
2022-01-25 15:35:00,82.7,82.93,82.6,82.86,30958.0,78.1906,78.408,78.096,78.3418,30958.0
2022-01-25 15:40:00,82.86,83.0,82.71,82.71,38781.0,78.3418,78.4742,78.2,78.2,38781.0
2022-01-25 15:45:00,82.72,82.85,82.5,82.54,62296.0,78.2095,78.3324,78.0015,78.0393,62296.0
2022-01-25 15:50:00,82.53,82.53,82.07,82.18,111198.0,78.0298,78.0298,77.5949,77.6989,111198.0
2022-01-25 15:55:00,82.18,82.35,82.07,82.26,275722.0,77.6989,77.8596,77.5949,77.7745,275722.0
2022-01-26 09:30:00,82.67,82.79,82.19,82.49,66425.0,78.1622,78.2756,77.7084,77.992,66425.0
2022-01-26 09:35:00,82.52,82.6,82.26,82.42,41956.0,78.0204,78.096,77.7745,77.9258,41956.0
2022-01-26 09:40:00,82.4,82.52,82.21,82.52,29737.0,77.9069,78.0204,77.7273,78.0204,29737.0
2022-01-26 09:45:00,82.51,82.87,82.39,82.87,48322.0,78.0109,78.3513,77.8975,78.3513,48322.0
2022-01-26 09:50:00,82.86,83.32,82.8,83.27,37218.0,78.3418,78.7767,78.2851,78.7295,37218.0
2022-01-26 09:55:00,83.24,83.33,83.02,83.31,33440.0,78.7011,78.7862,78.4931,78.7673,33440.0
2022-01-26 10:00:00,83.33,83.42,83.2,83.29,21160.0,78.7862,78.8713,78.6633,78.7484,21160.0
2022-01-26 10:05:00,83.28,83.38,83.16,83.27,22758.0,78.7389,78.8335,78.6255,78.7295,22758.0
2022-01-26 10:10:00,83.24,83.24,83.02,83.08,21180.0,78.7011,78.7011,78.4931,78.5498,21180.0
2022-01-26 10:15:00,83.07,83.1,82.89,83.1,26440.0,78.5404,78.5687,78.3702,78.5687,26440.0
2022-01-26 10:20:00,83.08,83.23,82.95,82.95,15135.0,78.5498,78.6917,78.4269,78.4269,15135.0
2022-01-26 10:25:00,82.91,82.91,82.62,82.83,19418.0,78.3891,78.3891,78.1149,78.3135,19418.0
2022-01-26 10:30:00,82.8,82.96,82.68,82.89,11617.0,78.2851,78.4364,78.1716,78.3702,11617.0
2022-01-26 10:35:00,82.9,83.02,82.78,82.87,32931.0,78.3796,78.4931,78.2662,78.3513,32931.0
2022-01-26 10:40:00,82.84,82.95,82.66,82.71,27838.0,78.3229,78.4269,78.1527,78.2,27838.0
2022-01-26 10:45:00,82.71,82.81,82.66,82.7,15958.0,78.2,78.2946,78.1527,78.1906,15958.0
2022-01-26 10:50:00,82.68,82.81,82.68,82.81,30103.0,78.1716,78.2946,78.1716,78.2946,30103.0
2022-01-26 10:55:00,82.8,83.12,82.78,83.03,26721.0,78.2851,78.5876,78.2662,78.5026,26721.0
2022-01-26 11:00:00,83.01,83.01,82.89,82.93,12217.0,78.4836,78.4836,78.3702,78.408,12217.0
2022-01-26 11:05:00,82.98,83.41,82.98,83.39,13384.0,78.4553,78.8618,78.4553,78.8429,13384.0
2022-01-26 11:10:00,83.41,83.62,83.41,83.62,12392.0,78.8618,79.0604,78.8618,79.0604,12392.0
2022-01-26 11:15:00,83.63,83.73,83.55,83.62,10343.0,79.0698,79.1644,78.9942,79.0604,10343.0
2022-01-26 11:20:00,83.62,83.72,83.57,83.66,8503.0,79.0604,79.1549,79.0131,79.0982,8503.0
2022-01-26 11:25:00,83.64,83.65,83.54,83.55,32862.0,79.0793,79.0888,78.9847,78.9942,32862.0
2022-01-26 11:30:00,83.56,83.67,83.47,83.59,19372.0,79.0037,79.1077,78.9186,79.032,19372.0
2022-01-26 11:35:00,83.58,83.6,83.43,83.52,15768.0,79.0226,79.0415,78.8807,78.9658,15768.0
2022-01-26 11:40:00,83.54,83.66,83.47,83.48,12689.0,78.9847,79.0982,78.9186,78.928,12689.0
2022-01-26 11:45:00,83.5,83.53,83.36,83.37,10903.0,78.9469,78.9753,78.8146,78.824,10903.0
2022-01-26 11:50:00,83.39,83.39,83.21,83.37,11534.0,78.8429,78.8429,78.6727,78.824,11534.0
2022-01-26 11:55:00,83.38,83.42,83.32,83.39,9139.0,78.8335,78.8713,78.7767,78.8429,9139.0
2022-01-26 12:00:00,83.39,83.51,83.39,83.42,11179.0,78.8429,78.9564,78.8429,78.8713,11179.0
2022-01-26 12:05:00,83.42,83.44,83.34,83.44,4736.0,78.8713,78.8902,78.7957,78.8902,4736.0
2022-01-26 12:10:00,83.44,83.6,83.42,83.51,19822.0,78.8902,79.0415,78.8713,78.9564,19822.0
2022-01-26 12:15:00,83.51,83.56,83.46,83.46,7504.0,78.9564,79.0037,78.9091,78.9091,7504.0
2022-01-26 12:20:00,83.43,83.47,83.38,83.4,7105.0,78.8807,78.9186,78.8335,78.8524,7105.0
2022-01-26 12:25:00,83.41,83.53,83.41,83.53,3804.0,78.8618,78.9753,78.8618,78.9753,3804.0
2022-01-26 12:30:00,83.51,83.58,83.48,83.56,11942.0,78.9564,79.0226,78.928,79.0037,11942.0
2022-01-26 12:35:00,83.55,83.59,83.43,83.43,8394.0,78.9942,79.032,78.8807,78.8807,8394.0
2022-01-26 12:40:00,83.46,83.61,83.45,83.58,11489.0,78.9091,79.0509,78.8997,79.0226,11489.0
2022-01-26 12:45:00,83.57,83.58,83.42,83.46,7896.0,79.0131,79.0226,78.8713,78.9091,7896.0
2022-01-26 12:50:00,83.45,83.54,83.41,83.52,7869.0,78.8997,78.9847,78.8618,78.9658,7869.0
2022-01-26 12:55:00,83.53,83.55,83.46,83.5,10939.0,78.9753,78.9942,78.9091,78.9469,10939.0
2022-01-26 13:00:00,83.53,83.53,83.24,83.31,7385.0,78.9753,78.9753,78.7011,78.7673,7385.0
2022-01-26 13:05:00,83.29,83.46,83.27,83.46,7060.0,78.7484,78.9091,78.7295,78.9091,7060.0
2022-01-26 13:10:00,83.44,83.5,83.43,83.49,10470.0,78.8902,78.9469,78.8807,78.9375,10470.0
2022-01-26 13:15:00,83.48,83.52,83.35,83.39,9571.0,78.928,78.9658,78.8051,78.8429,9571.0
2022-01-26 13:20:00,83.36,83.36,83.23,83.3,4279.0,78.8146,78.8146,78.6917,78.7578,4279.0
2022-01-26 13:25:00,83.31,83.48,83.29,83.48,5633.0,78.7673,78.928,78.7484,78.928,5633.0
2022-01-26 13:30:00,83.45,83.51,83.39,83.45,6787.0,78.8997,78.9564,78.8429,78.8997,6787.0
2022-01-26 13:35:00,83.44,83.49,83.4,83.46,6805.0,78.8902,78.9375,78.8524,78.9091,6805.0
2022-01-26 13:40:00,83.47,83.55,83.45,83.53,7825.0,78.9186,78.9942,78.8997,78.9753,7825.0
2022-01-26 13:45:00,83.53,83.53,83.41,83.45,5924.0,78.9753,78.9753,78.8618,78.8997,5924.0
2022-01-26 13:50:00,83.42,83.53,83.41,83.49,4703.0,78.8713,78.9753,78.8618,78.9375,4703.0
2022-01-26 13:55:00,83.51,83.61,83.5,83.58,8135.0,78.9564,79.0509,78.9469,79.0226,8135.0
2022-01-26 14:00:00,83.6,84.07,83.6,83.81,23874.0,79.0415,79.4858,79.0415,79.24,23874.0
2022-01-26 14:05:00,83.8,83.96,83.62,83.62,12979.0,79.2306,79.3818,79.0604,79.0604,12979.0
2022-01-26 14:10:00,83.65,83.79,83.0,83.06,23548.0,79.0888,79.2211,78.4742,78.5309,23548.0
2022-01-26 14:15:00,83.1,83.25,82.96,83.17,17150.0,78.5687,78.7106,78.4364,78.6349,17150.0
2022-01-26 14:20:00,83.18,83.25,83.0,83.2,16172.0,78.6444,78.7106,78.4742,78.6633,16172.0
2022-01-26 14:25:00,83.26,83.58,83.26,83.51,10645.0,78.72,79.0226,78.72,78.9564,10645.0
2022-01-26 14:30:00,83.55,83.55,82.9,83.0,20593.0,78.9942,78.9942,78.3796,78.4742,20593.0
2022-01-26 14:35:00,83.0,83.64,82.86,83.52,19249.0,78.4742,79.0793,78.3418,78.9658,19249.0
2022-01-26 14:40:00,83.54,83.57,82.71,82.71,23045.0,78.9847,79.0131,78.2,78.2,23045.0
2022-01-26 14:45:00,82.69,82.7,82.06,82.25,38913.0,78.1811,78.1906,77.5854,77.7651,38913.0
2022-01-26 14:50:00,82.27,82.66,82.2,82.49,18174.0,77.784,78.1527,77.7178,77.992,18174.0
2022-01-26 14:55:00,82.43,82.51,82.28,82.51,22927.0,77.9353,78.0109,77.7935,78.0109,22927.0
2022-01-26 15:00:00,82.48,82.48,81.65,81.77,20146.0,77.9825,77.9825,77.1978,77.3113,20146.0
2022-01-26 15:05:00,81.79,81.81,81.31,81.32,23075.0,77.3302,77.3491,76.8763,76.8858,23075.0
2022-01-26 15:10:00,81.35,81.77,81.35,81.46,29723.0,76.9142,77.3113,76.9142,77.0182,29723.0
2022-01-26 15:15:00,81.49,81.62,81.23,81.28,26740.0,77.0465,77.1694,76.8007,76.848,26740.0
2022-01-26 15:20:00,81.32,81.36,80.97,81.21,28878.0,76.8858,76.9236,76.5549,76.7818,28878.0
2022-01-26 15:25:00,81.19,81.65,81.07,81.62,29564.0,76.7629,77.1978,76.6494,77.1694,29564.0
2022-01-26 15:30:00,81.65,81.74,81.42,81.45,30254.0,77.1978,77.2829,76.9803,77.0087,30254.0
2022-01-26 15:35:00,81.46,81.64,81.2,81.53,31209.0,77.0182,77.1884,76.7723,77.0843,31209.0
2022-01-26 15:40:00,81.52,81.86,81.4,81.64,31074.0,77.0749,77.3964,76.9614,77.1884,31074.0
2022-01-26 15:45:00,81.62,81.86,81.37,81.51,40788.0,77.1694,77.3964,76.9331,77.0654,40788.0
2022-01-26 15:50:00,81.52,82.0,81.46,81.91,80397.0,77.0749,77.5287,77.0182,77.4436,80397.0
2022-01-26 15:55:00,81.95,82.04,81.67,81.83,179247.0,77.4814,77.5665,77.2167,77.368,179247.0
2022-01-27 09:30:00,82.28,83.06,82.28,82.68,94799.0,77.7935,78.5309,77.7935,78.1716,94799.0
2022-01-27 09:35:00,82.65,83.07,82.47,83.0,33767.0,78.1433,78.5404,77.9731,78.4742,33767.0
2022-01-27 09:40:00,83.01,83.35,82.87,83.35,36559.0,78.4836,78.8051,78.3513,78.8051,36559.0
2022-01-27 09:45:00,83.34,83.43,83.04,83.25,27619.0,78.7957,78.8807,78.512,78.7106,27619.0
2022-01-27 09:50:00,83.2,83.76,83.2,83.67,46348.0,78.6633,79.1928,78.6633,79.1077,46348.0
2022-01-27 09:55:00,83.67,83.67,83.26,83.62,32859.0,79.1077,79.1077,78.72,79.0604,32859.0
2022-01-27 10:00:00,83.64,83.7,83.25,83.69,16893.0,79.0793,79.136,78.7106,79.1266,16893.0
2022-01-27 10:05:00,83.67,83.93,83.58,83.8,29209.0,79.1077,79.3535,79.0226,79.2306,29209.0
2022-01-27 10:10:00,83.78,83.83,83.57,83.75,22649.0,79.2117,79.2589,79.0131,79.1833,22649.0
2022-01-27 10:15:00,83.76,83.87,83.7,83.76,18659.0,79.1928,79.2968,79.136,79.1928,18659.0
2022-01-27 10:20:00,83.77,83.89,83.72,83.72,20957.0,79.2022,79.3157,79.1549,79.1549,20957.0
2022-01-27 10:25:00,83.74,83.74,83.4,83.41,12962.0,79.1738,79.1738,78.8524,78.8618,12962.0
2022-01-27 10:30:00,83.4,83.52,83.18,83.25,10557.0,78.8524,78.9658,78.6444,78.7106,10557.0
2022-01-27 10:35:00,83.18,83.38,83.13,83.21,22283.0,78.6444,78.8335,78.5971,78.6727,22283.0
2022-01-27 10:40:00,83.21,83.58,83.14,83.55,35885.0,78.6727,79.0226,78.6066,78.9942,35885.0
2022-01-27 10:45:00,83.56,83.57,83.24,83.38,14167.0,79.0037,79.0131,78.7011,78.8335,14167.0
2022-01-27 10:50:00,83.33,83.46,83.26,83.3,15538.0,78.7862,78.9091,78.72,78.7578,15538.0
2022-01-27 10:55:00,83.34,83.65,83.25,83.62,17940.0,78.7957,79.0888,78.7106,79.0604,17940.0
2022-01-27 11:00:00,83.66,83.79,83.66,83.71,16252.0,79.0982,79.2211,79.0982,79.1455,16252.0
2022-01-27 11:05:00,83.69,83.76,83.49,83.53,11280.0,79.1266,79.1928,78.9375,78.9753,11280.0
2022-01-27 11:10:00,83.56,83.69,83.53,83.59,10070.0,79.0037,79.1266,78.9753,79.032,10070.0
2022-01-27 11:15:00,83.58,83.58,83.24,83.33,12838.0,79.0226,79.0226,78.7011,78.7862,12838.0
2022-01-27 11:20:00,83.33,83.45,83.29,83.31,13406.0,78.7862,78.8997,78.7484,78.7673,13406.0
2022-01-27 11:25:00,83.34,83.36,83.2,83.26,16214.0,78.7957,78.8146,78.6633,78.72,16214.0
2022-01-27 11:30:00,83.27,83.52,83.19,83.52,19101.0,78.7295,78.9658,78.6538,78.9658,19101.0
2022-01-27 11:35:00,83.54,83.61,83.4,83.44,9738.0,78.9847,79.0509,78.8524,78.8902,9738.0
2022-01-27 11:40:00,83.45,83.6,83.34,83.35,20945.0,78.8997,79.0415,78.7957,78.8051,20945.0
2022-01-27 11:45:00,83.36,83.44,83.16,83.16,16649.0,78.8146,78.8902,78.6255,78.6255,16649.0
2022-01-27 11:50:00,83.14,83.24,83.06,83.24,20036.0,78.6066,78.7011,78.5309,78.7011,20036.0
2022-01-27 11:55:00,83.24,83.4,83.17,83.32,41452.0,78.7011,78.8524,78.6349,78.7767,41452.0
2022-01-27 12:00:00,83.32,83.32,83.03,83.19,14327.0,78.7767,78.7767,78.5026,78.6538,14327.0
2022-01-27 12:05:00,83.17,83.17,82.85,82.88,9022.0,78.6349,78.6349,78.3324,78.3607,9022.0
2022-01-27 12:10:00,82.91,82.97,82.71,82.79,38607.0,78.3891,78.4458,78.2,78.2756,38607.0
2022-01-27 12:15:00,82.77,82.82,82.42,82.43,16287.0,78.2567,78.304,77.9258,77.9353,16287.0
2022-01-27 12:20:00,82.42,82.49,82.35,82.37,28914.0,77.9258,77.992,77.8596,77.8785,28914.0
2022-01-27 12:25:00,82.4,82.61,82.38,82.61,34656.0,77.9069,78.1055,77.888,78.1055,34656.0
2022-01-27 12:30:00,82.61,82.62,82.33,82.33,10849.0,78.1055,78.1149,77.8407,77.8407,10849.0
2022-01-27 12:35:00,82.33,82.34,82.07,82.11,14393.0,77.8407,77.8502,77.5949,77.6327,14393.0
2022-01-27 12:40:00,82.11,82.16,82.05,82.08,8000.0,77.6327,77.68,77.576,77.6044,8000.0
2022-01-27 12:45:00,82.08,82.08,81.87,81.89,12359.0,77.6044,77.6044,77.4058,77.4247,12359.0
2022-01-27 12:50:00,81.94,82.07,81.94,82.03,13785.0,77.472,77.5949,77.472,77.5571,13785.0
2022-01-27 12:55:00,82.05,82.22,82.04,82.08,7156.0,77.576,77.7367,77.5665,77.6044,7156.0
2022-01-27 13:00:00,82.07,82.11,81.82,81.83,13141.0,77.5949,77.6327,77.3585,77.368,13141.0
2022-01-27 13:05:00,81.84,81.84,81.59,81.65,9522.0,77.3774,77.3774,77.1411,77.1978,9522.0
2022-01-27 13:10:00,81.62,81.78,81.58,81.78,21599.0,77.1694,77.3207,77.1316,77.3207,21599.0
2022-01-27 13:15:00,81.79,81.95,81.66,81.66,18309.0,77.3302,77.4814,77.2073,77.2073,18309.0
2022-01-27 13:20:00,81.7,81.7,81.49,81.49,11591.0,77.2451,77.2451,77.0465,77.0465,11591.0
2022-01-27 13:25:00,81.5,81.67,81.47,81.48,9814.0,77.056,77.2167,77.0276,77.0371,9814.0
2022-01-27 13:30:00,81.49,81.7,81.47,81.62,8600.0,77.0465,77.2451,77.0276,77.1694,8600.0
2022-01-27 13:35:00,81.59,81.78,81.51,81.54,12587.0,77.1411,77.3207,77.0654,77.0938,12587.0
2022-01-27 13:40:00,81.53,81.76,81.49,81.57,17093.0,77.0843,77.3018,77.0465,77.1222,17093.0
2022-01-27 13:45:00,81.61,81.89,81.57,81.85,12652.0,77.16,77.4247,77.1222,77.3869,12652.0
2022-01-27 13:50:00,81.83,81.87,81.61,81.62,10339.0,77.368,77.4058,77.16,77.1694,10339.0
2022-01-27 13:55:00,81.63,81.96,81.63,81.87,12018.0,77.1789,77.4909,77.1789,77.4058,12018.0
2022-01-27 14:00:00,81.9,82.08,81.89,81.98,9346.0,77.4342,77.6044,77.4247,77.5098,9346.0
2022-01-27 14:05:00,81.96,82.14,81.87,81.95,12432.0,77.4909,77.6611,77.4058,77.4814,12432.0
2022-01-27 14:10:00,81.95,82.04,81.81,81.85,4683.0,77.4814,77.5665,77.3491,77.3869,4683.0
2022-01-27 14:15:00,81.87,81.87,81.65,81.67,8796.0,77.4058,77.4058,77.1978,77.2167,8796.0
2022-01-27 14:20:00,81.63,81.67,81.44,81.46,6667.0,77.1789,77.2167,76.9993,77.0182,6667.0
2022-01-27 14:25:00,81.42,81.53,81.42,81.46,9984.0,76.9803,77.0843,76.9803,77.0182,9984.0
2022-01-27 14:30:00,81.45,81.58,81.3,81.35,12062.0,77.0087,77.1316,76.8669,76.9142,12062.0
2022-01-27 14:35:00,81.35,81.54,81.34,81.51,5500.0,76.9142,77.0938,76.9047,77.0654,5500.0
2022-01-27 14:40:00,81.53,81.79,81.53,81.75,7643.0,77.0843,77.3302,77.0843,77.2924,7643.0
2022-01-27 14:45:00,81.75,81.85,81.71,81.77,7899.0,77.2924,77.3869,77.2545,77.3113,7899.0
2022-01-27 14:50:00,81.75,81.81,81.53,81.56,11740.0,77.2924,77.3491,77.0843,77.1127,11740.0
2022-01-27 14:55:00,81.56,81.73,81.48,81.69,22541.0,77.1127,77.2734,77.0371,77.2356,22541.0
2022-01-27 15:00:00,81.68,81.98,81.68,81.84,16721.0,77.2262,77.5098,77.2262,77.3774,16721.0
2022-01-27 15:05:00,81.84,82.02,81.79,81.83,21255.0,77.3774,77.5476,77.3302,77.368,21255.0
2022-01-27 15:10:00,81.85,81.89,81.56,81.62,13668.0,77.3869,77.4247,77.1127,77.1694,13668.0
2022-01-27 15:15:00,81.62,81.67,81.42,81.65,23240.0,77.1694,77.2167,76.9803,77.1978,23240.0
2022-01-27 15:20:00,81.66,81.77,81.52,81.76,19288.0,77.2073,77.3113,77.0749,77.3018,19288.0
2022-01-27 15:25:00,81.72,81.95,81.72,81.86,23966.0,77.264,77.4814,77.264,77.3964,23966.0
2022-01-27 15:30:00,81.86,82.13,81.86,81.98,27791.0,77.3964,77.6516,77.3964,77.5098,27791.0
2022-01-27 15:35:00,81.98,82.04,81.79,81.82,19221.0,77.5098,77.5665,77.3302,77.3585,19221.0
2022-01-27 15:40:00,81.86,82.26,81.82,82.25,31425.0,77.3964,77.7745,77.3585,77.7651,31425.0
2022-01-27 15:45:00,82.26,82.49,82.04,82.13,57325.0,77.7745,77.992,77.5665,77.6516,57325.0
2022-01-27 15:50:00,82.14,82.14,81.99,82.02,43990.0,77.6611,77.6611,77.5193,77.5476,43990.0
2022-01-27 15:55:00,82.03,82.08,81.78,81.79,106264.0,77.5571,77.6044,77.3207,77.3302,106264.0
2022-01-28 09:30:00,81.78,81.98,81.4,81.58,38333.0,77.3207,77.5098,76.9614,77.1316,38333.0
2022-01-28 09:35:00,81.51,81.57,81.23,81.38,7491.0,77.0654,77.1222,76.8007,76.9425,7491.0
2022-01-28 09:40:00,81.36,81.55,81.29,81.45,10801.0,76.9236,77.1033,76.8574,77.0087,10801.0
2022-01-28 09:45:00,81.43,81.85,81.36,81.74,18454.0,76.9898,77.3869,76.9236,77.2829,18454.0
2022-01-28 09:50:00,81.71,81.85,81.48,81.59,15877.0,77.2545,77.3869,77.0371,77.1411,15877.0
2022-01-28 09:55:00,81.58,81.65,81.4,81.53,13326.0,77.1316,77.1978,76.9614,77.0843,13326.0
2022-01-28 10:00:00,81.49,81.71,81.39,81.64,14568.0,77.0465,77.2545,76.952,77.1884,14568.0
2022-01-28 10:05:00,81.6,81.8,81.48,81.78,9042.0,77.1505,77.3396,77.0371,77.3207,9042.0
2022-01-28 10:10:00,81.81,82.15,81.78,81.98,18072.0,77.3491,77.6705,77.3207,77.5098,18072.0
2022-01-28 10:15:00,81.97,82.29,81.94,82.27,13432.0,77.5004,77.8029,77.472,77.784,13432.0
2022-01-28 10:20:00,82.33,82.38,82.14,82.14,8528.0,77.8407,77.888,77.6611,77.6611,8528.0
2022-01-28 10:25:00,82.25,82.26,82.02,82.1,6161.0,77.7651,77.7745,77.5476,77.6233,6161.0
2022-01-28 10:30:00,82.16,82.16,81.78,81.8,17933.0,77.68,77.68,77.3207,77.3396,17933.0
2022-01-28 10:35:00,81.84,82.12,81.77,81.89,16088.0,77.3774,77.6422,77.3113,77.4247,16088.0
2022-01-28 10:40:00,81.9,81.9,81.55,81.63,7844.0,77.4342,77.4342,77.1033,77.1789,7844.0
2022-01-28 10:45:00,81.61,82.11,81.59,82.07,24166.0,77.16,77.6327,77.1411,77.5949,24166.0
2022-01-28 10:50:00,82.1,82.14,81.98,82.1,9118.0,77.6233,77.6611,77.5098,77.6233,9118.0
2022-01-28 10:55:00,82.09,82.13,81.92,82.13,19642.0,77.6138,77.6516,77.4531,77.6516,19642.0
2022-01-28 11:00:00,82.14,82.14,81.76,81.79,18222.0,77.6611,77.6611,77.3018,77.3302,18222.0
2022-01-28 11:05:00,81.79,82.05,81.79,82.0,8759.0,77.3302,77.576,77.3302,77.5287,8759.0
2022-01-28 11:10:00,82.04,82.35,82.04,82.35,8896.0,77.5665,77.8596,77.5665,77.8596,8896.0
2022-01-28 11:15:00,82.38,82.62,82.36,82.53,9339.0,77.888,78.1149,77.8691,78.0298,9339.0
2022-01-28 11:20:00,82.57,82.57,82.44,82.56,9239.0,78.0676,78.0676,77.9447,78.0582,9239.0
2022-01-28 11:25:00,82.55,82.77,82.54,82.7,23891.0,78.0487,78.2567,78.0393,78.1906,23891.0
2022-01-28 11:30:00,82.75,82.75,82.62,82.67,10359.0,78.2378,78.2378,78.1149,78.1622,10359.0
2022-01-28 11:35:00,82.67,82.95,82.65,82.78,17865.0,78.1622,78.4269,78.1433,78.2662,17865.0
2022-01-28 11:40:00,82.76,82.78,82.7,82.7,4587.0,78.2473,78.2662,78.1906,78.1906,4587.0
2022-01-28 11:45:00,82.73,82.79,82.69,82.77,6691.0,78.2189,78.2756,78.1811,78.2567,6691.0
2022-01-28 11:50:00,82.78,82.81,82.69,82.81,10557.0,78.2662,78.2946,78.1811,78.2946,10557.0
2022-01-28 11:55:00,82.8,83.05,82.8,82.94,12038.0,78.2851,78.5215,78.2851,78.4175,12038.0
2022-01-28 12:00:00,82.96,82.97,82.79,82.89,7296.0,78.4364,78.4458,78.2756,78.3702,7296.0
2022-01-28 12:05:00,82.9,83.0,82.9,83.0,5110.0,78.3796,78.4742,78.3796,78.4742,5110.0
2022-01-28 12:10:00,82.98,83.05,82.82,82.89,9388.0,78.4553,78.5215,78.304,78.3702,9388.0
2022-01-28 12:15:00,82.89,83.06,82.86,83.02,10007.0,78.3702,78.5309,78.3418,78.4931,10007.0
2022-01-28 12:20:00,82.97,82.97,82.78,82.81,10359.0,78.4458,78.4458,78.2662,78.2946,10359.0
2022-01-28 12:25:00,82.79,82.79,82.62,82.62,14197.0,78.2756,78.2756,78.1149,78.1149,14197.0
2022-01-28 12:30:00,82.62,82.76,82.62,82.76,5764.0,78.1149,78.2473,78.1149,78.2473,5764.0
2022-01-28 12:35:00,82.76,82.94,82.69,82.8,9174.0,78.2473,78.4175,78.1811,78.2851,9174.0
2022-01-28 12:40:00,82.82,82.93,82.77,82.93,8777.0,78.304,78.408,78.2567,78.408,8777.0
2022-01-28 12:45:00,82.94,82.97,82.77,82.81,9162.0,78.4175,78.4458,78.2567,78.2946,9162.0
2022-01-28 12:50:00,82.82,82.82,82.69,82.72,16025.0,78.304,78.304,78.1811,78.2095,16025.0
2022-01-28 12:55:00,82.73,82.85,82.73,82.76,12661.0,78.2189,78.3324,78.2189,78.2473,12661.0
2022-01-28 13:00:00,82.75,82.98,82.75,82.95,9025.0,78.2378,78.4553,78.2378,78.4269,9025.0
2022-01-28 13:05:00,82.93,83.17,82.91,83.15,19671.0,78.408,78.6349,78.3891,78.616,19671.0
2022-01-28 13:10:00,83.14,83.14,83.05,83.08,8005.0,78.6066,78.6066,78.5215,78.5498,8005.0
2022-01-28 13:15:00,83.09,83.15,83.03,83.07,8490.0,78.5593,78.616,78.5026,78.5404,8490.0
2022-01-28 13:20:00,83.04,83.09,82.91,83.03,13042.0,78.512,78.5593,78.3891,78.5026,13042.0
2022-01-28 13:25:00,83.04,83.07,82.91,83.04,11914.0,78.512,78.5404,78.3891,78.512,11914.0
2022-01-28 13:30:00,83.05,83.22,83.04,83.18,11715.0,78.5215,78.6822,78.512,78.6444,11715.0
2022-01-28 13:35:00,83.2,83.29,83.13,83.18,13523.0,78.6633,78.7484,78.5971,78.6444,13523.0
2022-01-28 13:40:00,83.15,83.16,83.02,83.04,11348.0,78.616,78.6255,78.4931,78.512,11348.0
2022-01-28 13:45:00,83.04,83.22,83.0,83.16,14456.0,78.512,78.6822,78.4742,78.6255,14456.0
2022-01-28 13:50:00,83.17,83.3,83.1,83.26,7489.0,78.6349,78.7578,78.5687,78.72,7489.0
2022-01-28 13:55:00,83.24,83.3,83.2,83.2,11971.0,78.7011,78.7578,78.6633,78.6633,11971.0
2022-01-28 14:00:00,83.19,83.34,83.12,83.12,16952.0,78.6538,78.7957,78.5876,78.5876,16952.0
2022-01-28 14:05:00,83.08,83.1,82.93,82.97,15013.0,78.5498,78.5687,78.408,78.4458,15013.0
2022-01-28 14:10:00,82.99,82.99,82.8,82.81,6421.0,78.4647,78.4647,78.2851,78.2946,6421.0
2022-01-28 14:15:00,82.8,82.86,82.74,82.8,13829.0,78.2851,78.3418,78.2284,78.2851,13829.0
2022-01-28 14:20:00,82.77,82.78,82.64,82.64,19524.0,78.2567,78.2662,78.1338,78.1338,19524.0
2022-01-28 14:25:00,82.67,82.71,82.55,82.57,11897.0,78.1622,78.2,78.0487,78.0676,11897.0
2022-01-28 14:30:00,82.54,82.69,82.46,82.6,19648.0,78.0393,78.1811,77.9636,78.096,19648.0
2022-01-28 14:35:00,82.6,82.75,82.6,82.74,15525.0,78.096,78.2378,78.096,78.2284,15525.0
2022-01-28 14:40:00,82.75,83.05,82.74,83.05,9487.0,78.2378,78.5215,78.2284,78.5215,9487.0
2022-01-28 14:45:00,83.09,83.29,83.04,83.25,14999.0,78.5593,78.7484,78.512,78.7106,14999.0
2022-01-28 14:50:00,83.26,83.41,83.24,83.33,31118.0,78.72,78.8618,78.7011,78.7862,31118.0
2022-01-28 14:55:00,83.34,83.57,83.34,83.52,23178.0,78.7957,79.0131,78.7957,78.9658,23178.0
2022-01-28 15:00:00,83.55,83.6,83.48,83.55,21605.0,78.9942,79.0415,78.928,78.9942,21605.0
2022-01-28 15:05:00,83.58,83.68,83.53,83.65,14821.0,79.0226,79.1171,78.9753,79.0888,14821.0
2022-01-28 15:10:00,83.64,83.66,83.48,83.62,24413.0,79.0793,79.0982,78.928,79.0604,24413.0
2022-01-28 15:15:00,83.63,83.75,83.61,83.67,19451.0,79.0698,79.1833,79.0509,79.1077,19451.0
2022-01-28 15:20:00,83.67,83.88,83.64,83.81,16390.0,79.1077,79.3062,79.0793,79.24,16390.0
2022-01-28 15:25:00,83.83,83.86,83.67,83.77,34803.0,79.2589,79.2873,79.1077,79.2022,34803.0
2022-01-28 15:30:00,83.75,83.95,83.51,83.88,25093.0,79.1833,79.3724,78.9564,79.3062,25093.0
2022-01-28 15:35:00,83.87,83.97,83.81,83.95,19105.0,79.2968,79.3913,79.24,79.3724,19105.0
2022-01-28 15:40:00,83.95,84.1,83.94,84.08,34036.0,79.3724,79.5142,79.3629,79.4953,34036.0
2022-01-28 15:45:00,84.07,84.19,84.03,84.17,52316.0,79.4858,79.5993,79.448,79.5804,52316.0
2022-01-28 15:50:00,84.18,84.39,84.17,84.33,84852.0,79.5899,79.7884,79.5804,79.7317,84852.0
2022-01-28 15:55:00,84.33,84.47,84.23,84.43,151831.0,79.7317,79.864,79.6371,79.8262,151831.0
2022-01-31 09:30:00,84.18,84.37,83.69,83.99,65794.0,79.5899,79.7695,79.1266,79.4102,65794.0
2022-01-31 09:35:00,83.96,84.24,83.96,84.13,21185.0,79.3818,79.6466,79.3818,79.5426,21185.0
2022-01-31 09:40:00,84.13,84.39,84.1,84.14,25766.0,79.5426,79.7884,79.5142,79.552,25766.0
2022-01-31 09:45:00,84.11,84.18,83.89,84.1,31612.0,79.5237,79.5899,79.3157,79.5142,31612.0
2022-01-31 09:50:00,84.12,84.5,84.05,84.38,22650.0,79.5331,79.8924,79.4669,79.7789,22650.0
2022-01-31 09:55:00,84.39,84.61,84.32,84.61,45004.0,79.7884,79.9964,79.7222,79.9964,45004.0
2022-01-31 10:00:00,84.59,84.75,84.46,84.54,21866.0,79.9775,80.1288,79.8546,79.9302,21866.0
2022-01-31 10:05:00,84.53,84.69,84.3,84.64,18975.0,79.9208,80.072,79.7033,80.0248,18975.0
2022-01-31 10:10:00,84.65,84.75,84.61,84.74,20944.0,80.0342,80.1288,79.9964,80.1193,20944.0
2022-01-31 10:15:00,84.73,84.88,84.59,84.67,18364.0,80.1099,80.2517,79.9775,80.0531,18364.0
2022-01-31 10:20:00,84.66,84.95,84.65,84.94,21009.0,80.0437,80.3179,80.0342,80.3084,21009.0
2022-01-31 10:25:00,84.96,85.03,84.81,84.83,22580.0,80.3273,80.3935,80.1855,80.2044,22580.0
2022-01-31 10:30:00,84.85,84.86,84.67,84.75,18911.0,80.2233,80.2328,80.0531,80.1288,18911.0
2022-01-31 10:35:00,84.74,84.78,84.66,84.72,15599.0,80.1193,80.1571,80.0437,80.1004,15599.0
2022-01-31 10:40:00,84.7,84.87,84.65,84.86,14646.0,80.0815,80.2422,80.0342,80.2328,14646.0
2022-01-31 10:45:00,84.86,84.89,84.72,84.88,12437.0,80.2328,80.2611,80.1004,80.2517,12437.0
2022-01-31 10:50:00,84.89,85.17,84.87,84.98,18730.0,80.2611,80.5259,80.2422,80.3462,18730.0
2022-01-31 10:55:00,84.98,84.99,84.78,84.9,14709.0,80.3462,80.3557,80.1571,80.2706,14709.0
2022-01-31 11:00:00,84.91,84.94,84.77,84.8,17423.0,80.28,80.3084,80.1477,80.176,17423.0
2022-01-31 11:05:00,84.79,84.8,84.7,84.73,36183.0,80.1666,80.176,80.0815,80.1099,36183.0
2022-01-31 11:10:00,84.72,84.75,84.6,84.73,10901.0,80.1004,80.1288,79.9869,80.1099,10901.0
2022-01-31 11:15:00,84.75,84.82,84.69,84.76,23290.0,80.1288,80.195,80.072,80.1382,23290.0
2022-01-31 11:20:00,84.76,84.83,84.63,84.67,32960.0,80.1382,80.2044,80.0153,80.0531,32960.0
2022-01-31 11:25:00,84.68,84.71,84.45,84.53,36696.0,80.0626,80.091,79.8451,79.9208,36696.0
2022-01-31 11:30:00,84.52,84.56,84.39,84.51,27737.0,79.9113,79.9491,79.7884,79.9019,27737.0
2022-01-31 11:35:00,84.5,84.53,84.33,84.4,20637.0,79.8924,79.9208,79.7317,79.7979,20637.0
2022-01-31 11:40:00,84.43,84.51,84.37,84.49,21966.0,79.8262,79.9019,79.7695,79.8829,21966.0
2022-01-31 11:45:00,84.5,84.56,84.46,84.5,23216.0,79.8924,79.9491,79.8546,79.8924,23216.0
2022-01-31 11:50:00,84.5,84.73,84.5,84.69,46592.0,79.8924,80.1099,79.8924,80.072,46592.0
2022-01-31 11:55:00,84.68,84.73,84.65,84.68,41274.0,80.0626,80.1099,80.0342,80.0626,41274.0
2022-01-31 12:00:00,84.69,84.7,84.49,84.51,48938.0,80.072,80.0815,79.8829,79.9019,48938.0
2022-01-31 12:05:00,84.53,84.61,84.49,84.5,13265.0,79.9208,79.9964,79.8829,79.8924,13265.0
2022-01-31 12:10:00,84.52,84.58,84.39,84.47,19773.0,79.9113,79.968,79.7884,79.864,19773.0
2022-01-31 12:15:00,84.48,84.64,84.48,84.64,13568.0,79.8735,80.0248,79.8735,80.0248,13568.0
2022-01-31 12:20:00,84.63,84.64,84.43,84.46,15077.0,80.0153,80.0248,79.8262,79.8546,15077.0
2022-01-31 12:25:00,84.44,84.57,84.38,84.53,14384.0,79.8357,79.9586,79.7789,79.9208,14384.0
2022-01-31 12:30:00,84.52,84.58,84.46,84.5,41539.0,79.9113,79.968,79.8546,79.8924,41539.0
2022-01-31 12:35:00,84.5,84.52,84.46,84.51,18861.0,79.8924,79.9113,79.8546,79.9019,18861.0
2022-01-31 12:40:00,84.49,84.52,84.46,84.5,20255.0,79.8829,79.9113,79.8546,79.8924,20255.0
2022-01-31 12:45:00,84.51,84.6,84.49,84.58,19253.0,79.9019,79.9869,79.8829,79.968,19253.0
2022-01-31 12:50:00,84.59,84.67,84.54,84.63,26248.0,79.9775,80.0531,79.9302,80.0153,26248.0
2022-01-31 12:55:00,84.63,84.64,84.54,84.56,53401.0,80.0153,80.0248,79.9302,79.9491,53401.0
2022-01-31 13:00:00,84.56,84.56,84.45,84.54,15334.0,79.9491,79.9491,79.8451,79.9302,15334.0
2022-01-31 13:05:00,84.51,84.56,84.48,84.54,10126.0,79.9019,79.9491,79.8735,79.9302,10126.0
2022-01-31 13:10:00,84.56,84.58,84.42,84.58,29946.0,79.9491,79.968,79.8168,79.968,29946.0
2022-01-31 13:15:00,84.59,84.65,84.5,84.63,41254.0,79.9775,80.0342,79.8924,80.0153,41254.0
2022-01-31 13:20:00,84.65,84.77,84.54,84.73,107681.0,80.0342,80.1477,79.9302,80.1099,107681.0
2022-01-31 13:25:00,84.72,84.75,84.64,84.67,30959.0,80.1004,80.1288,80.0248,80.0531,30959.0
2022-01-31 13:30:00,84.68,84.75,84.64,84.68,7896.0,80.0626,80.1288,80.0248,80.0626,7896.0
2022-01-31 13:35:00,84.69,84.88,84.66,84.78,9815.0,80.072,80.2517,80.0437,80.1571,9815.0
2022-01-31 13:40:00,84.78,84.82,84.66,84.66,67257.0,80.1571,80.195,80.0437,80.0437,67257.0
2022-01-31 13:45:00,84.66,84.67,84.58,84.67,9077.0,80.0437,80.0531,79.968,80.0531,9077.0
2022-01-31 13:50:00,84.66,84.72,84.64,84.7,18175.0,80.0437,80.1004,80.0248,80.0815,18175.0
2022-01-31 13:55:00,84.71,84.76,84.65,84.76,26016.0,80.091,80.1382,80.0342,80.1382,26016.0
2022-01-31 14:00:00,84.78,84.78,84.69,84.7,31923.0,80.1571,80.1571,80.072,80.0815,31923.0
2022-01-31 14:05:00,84.69,84.82,84.67,84.74,96613.0,80.072,80.195,80.0531,80.1193,96613.0
2022-01-31 14:10:00,84.73,84.86,84.7,84.85,20419.0,80.1099,80.2328,80.0815,80.2233,20419.0
2022-01-31 14:15:00,84.83,84.89,84.82,84.84,24955.0,80.2044,80.2611,80.195,80.2139,24955.0
2022-01-31 14:20:00,84.84,84.87,84.8,84.84,10749.0,80.2139,80.2422,80.176,80.2139,10749.0
2022-01-31 14:25:00,84.8,84.91,84.77,84.85,37993.0,80.176,80.28,80.1477,80.2233,37993.0
2022-01-31 14:30:00,84.86,84.93,84.81,84.83,37601.0,80.2328,80.299,80.1855,80.2044,37601.0
2022-01-31 14:35:00,84.83,84.86,84.77,84.79,16578.0,80.2044,80.2328,80.1477,80.1666,16578.0
2022-01-31 14:40:00,84.79,84.83,84.73,84.76,27894.0,80.1666,80.2044,80.1099,80.1382,27894.0
2022-01-31 14:45:00,84.75,84.84,84.69,84.75,57599.0,80.1288,80.2139,80.072,80.1288,57599.0
2022-01-31 14:50:00,84.75,84.86,84.75,84.86,21913.0,80.1288,80.2328,80.1288,80.2328,21913.0
2022-01-31 14:55:00,84.86,84.91,84.83,84.89,13492.0,80.2328,80.28,80.2044,80.2611,13492.0
2022-01-31 15:00:00,84.88,84.93,84.84,84.89,12844.0,80.2517,80.299,80.2139,80.2611,12844.0
2022-01-31 15:05:00,84.89,84.9,84.72,84.73,11112.0,80.2611,80.2706,80.1004,80.1099,11112.0
2022-01-31 15:10:00,84.75,84.75,84.57,84.59,25126.0,80.1288,80.1288,79.9586,79.9775,25126.0
2022-01-31 15:15:00,84.59,84.69,84.53,84.6,39698.0,79.9775,80.072,79.9208,79.9869,39698.0
2022-01-31 15:20:00,84.6,84.81,84.59,84.76,46013.0,79.9869,80.1855,79.9775,80.1382,46013.0
2022-01-31 15:25:00,84.76,84.81,84.63,84.66,13342.0,80.1382,80.1855,80.0153,80.0437,13342.0
2022-01-31 15:30:00,84.66,84.85,84.58,84.84,17394.0,80.0437,80.2233,79.968,80.2139,17394.0
2022-01-31 15:35:00,84.83,84.86,84.74,84.81,39671.0,80.2044,80.2328,80.1193,80.1855,39671.0
2022-01-31 15:40:00,84.8,85.01,84.77,84.98,46521.0,80.176,80.3746,80.1477,80.3462,46521.0
2022-01-31 15:45:00,84.98,85.11,84.92,85.1,31962.0,80.3462,80.4691,80.2895,80.4597,31962.0
2022-01-31 15:50:00,85.1,85.52,85.1,85.34,101287.0,80.4597,80.8568,80.4597,80.6866,101287.0
2022-01-31 15:55:00,85.36,85.59,85.24,85.42,298951.0,80.7055,80.923,80.5921,80.7622,298951.0
2022-02-01 09:30:00,85.33,85.86,85.2,85.49,119387.0,80.6771,81.1782,80.5542,80.8284,119387.0
2022-02-01 09:35:00,85.44,85.85,85.42,85.76,12685.0,80.7811,81.1688,80.7622,81.0837,12685.0
2022-02-01 09:40:00,85.69,85.9,85.47,85.69,31649.0,81.0175,81.2161,80.8095,81.0175,31649.0
2022-02-01 09:45:00,85.7,85.8,85.38,85.56,39387.0,81.027,81.1215,80.7244,80.8946,39387.0
2022-02-01 09:50:00,85.59,85.89,85.57,85.62,21899.0,80.923,81.2066,80.9041,80.9513,21899.0
2022-02-01 09:55:00,85.6,85.65,85.36,85.63,28805.0,80.9324,80.9797,80.7055,80.9608,28805.0
2022-02-01 10:00:00,85.59,85.6,85.1,85.16,18864.0,80.923,80.9324,80.4597,80.5164,18864.0
2022-02-01 10:05:00,85.13,85.32,84.93,85.22,20008.0,80.488,80.6677,80.299,80.5731,20008.0
2022-02-01 10:10:00,85.22,85.33,85.09,85.22,16090.0,80.5731,80.6771,80.4502,80.5731,16090.0
2022-02-01 10:15:00,85.23,85.28,84.82,84.85,25762.0,80.5826,80.6299,80.195,80.2233,25762.0
2022-02-01 10:20:00,84.85,85.25,84.79,85.25,19437.0,80.2233,80.6015,80.1666,80.6015,19437.0
2022-02-01 10:25:00,85.2,85.27,85.09,85.11,20405.0,80.5542,80.6204,80.4502,80.4691,20405.0
2022-02-01 10:30:00,85.09,85.3,85.01,85.05,51923.0,80.4502,80.6488,80.3746,80.4124,51923.0
2022-02-01 10:35:00,85.09,85.2,84.9,84.9,41238.0,80.4502,80.5542,80.2706,80.2706,41238.0
2022-02-01 10:40:00,84.91,85.18,84.81,85.12,24071.0,80.28,80.5353,80.1855,80.4786,24071.0
2022-02-01 10:45:00,85.13,85.14,84.97,85.03,13327.0,80.488,80.4975,80.3368,80.3935,13327.0
2022-02-01 10:50:00,85.03,85.07,84.96,85.06,22752.0,80.3935,80.4313,80.3273,80.4219,22752.0
2022-02-01 10:55:00,85.09,85.33,85.09,85.33,21519.0,80.4502,80.6771,80.4502,80.6771,21519.0
2022-02-01 11:00:00,85.35,85.39,85.25,85.27,9376.0,80.6961,80.7339,80.6015,80.6204,9376.0
2022-02-01 11:05:00,85.28,85.39,85.2,85.38,13211.0,80.6299,80.7339,80.5542,80.7244,13211.0
2022-02-01 11:10:00,85.37,85.49,85.32,85.46,19553.0,80.715,80.8284,80.6677,80.8001,19553.0
2022-02-01 11:15:00,85.46,85.46,85.34,85.39,16270.0,80.8001,80.8001,80.6866,80.7339,16270.0
2022-02-01 11:20:00,85.4,85.4,85.27,85.34,15020.0,80.7433,80.7433,80.6204,80.6866,15020.0
2022-02-01 11:25:00,85.35,85.55,85.29,85.45,24031.0,80.6961,80.8851,80.6393,80.7906,24031.0
2022-02-01 11:30:00,85.41,85.48,85.23,85.48,19739.0,80.7528,80.819,80.5826,80.819,19739.0
2022-02-01 11:35:00,85.5,85.64,85.48,85.63,14394.0,80.8379,80.9702,80.819,80.9608,14394.0
2022-02-01 11:40:00,85.65,85.74,85.55,85.74,17910.0,80.9797,81.0648,80.8851,81.0648,17910.0
2022-02-01 11:45:00,85.72,85.75,85.66,85.67,15925.0,81.0459,81.0742,80.9891,80.9986,15925.0
2022-02-01 11:50:00,85.69,85.76,85.65,85.66,10924.0,81.0175,81.0837,80.9797,80.9891,10924.0
2022-02-01 11:55:00,85.66,85.79,85.61,85.78,12138.0,80.9891,81.1121,80.9419,81.1026,12138.0
2022-02-01 12:00:00,85.8,85.82,85.66,85.68,13408.0,81.1215,81.1404,80.9891,81.0081,13408.0
2022-02-01 12:05:00,85.67,85.83,85.67,85.78,33585.0,80.9986,81.1499,80.9986,81.1026,33585.0
2022-02-01 12:10:00,85.79,85.79,85.53,85.55,21188.0,81.1121,81.1121,80.8662,80.8851,21188.0
2022-02-01 12:15:00,85.56,85.73,85.55,85.73,11908.0,80.8946,81.0553,80.8851,81.0553,11908.0
2022-02-01 12:20:00,85.76,85.85,85.7,85.85,13570.0,81.0837,81.1688,81.027,81.1688,13570.0
2022-02-01 12:25:00,85.84,85.86,85.74,85.86,22811.0,81.1593,81.1782,81.0648,81.1782,22811.0
2022-02-01 12:30:00,85.88,85.91,85.69,85.77,30496.0,81.1972,81.2255,81.0175,81.0932,30496.0
2022-02-01 12:35:00,85.77,85.88,85.75,85.84,15894.0,81.0932,81.1972,81.0742,81.1593,15894.0
2022-02-01 12:40:00,85.87,85.98,85.83,85.9,23570.0,81.1877,81.2917,81.1499,81.2161,23570.0
2022-02-01 12:45:00,85.9,85.93,85.69,85.77,14502.0,81.2161,81.2444,81.0175,81.0932,14502.0
2022-02-01 12:50:00,85.76,85.78,85.69,85.75,15349.0,81.0837,81.1026,81.0175,81.0742,15349.0
2022-02-01 12:55:00,85.77,85.92,85.74,85.92,11126.0,81.0932,81.235,81.0648,81.235,11126.0
2022-02-01 13:00:00,85.9,85.9,85.72,85.77,20048.0,81.2161,81.2161,81.0459,81.0932,20048.0
2022-02-01 13:05:00,85.75,85.75,85.62,85.63,13221.0,81.0742,81.0742,80.9513,80.9608,13221.0
2022-02-01 13:10:00,85.64,85.65,85.59,85.65,14317.0,80.9702,80.9797,80.923,80.9797,14317.0
2022-02-01 13:15:00,85.65,85.74,85.64,85.7,8995.0,80.9797,81.0648,80.9702,81.027,8995.0
2022-02-01 13:20:00,85.7,85.75,85.69,85.7,11820.0,81.027,81.0742,81.0175,81.027,11820.0
2022-02-01 13:25:00,85.69,85.91,85.69,85.86,19534.0,81.0175,81.2255,81.0175,81.1782,19534.0
2022-02-01 13:30:00,85.84,85.88,85.81,85.84,12554.0,81.1593,81.1972,81.131,81.1593,12554.0
2022-02-01 13:35:00,85.84,85.93,85.7,85.93,14557.0,81.1593,81.2444,81.027,81.2444,14557.0
2022-02-01 13:40:00,85.93,86.03,85.93,86.01,15975.0,81.2444,81.339,81.2444,81.3201,15975.0
2022-02-01 13:45:00,86.03,86.03,85.9,85.95,18364.0,81.339,81.339,81.2161,81.2633,18364.0
2022-02-01 13:50:00,85.95,86.0,85.86,85.86,20698.0,81.2633,81.3106,81.1782,81.1782,20698.0
2022-02-01 13:55:00,85.84,85.84,85.72,85.8,18720.0,81.1593,81.1593,81.0459,81.1215,18720.0
2022-02-01 14:00:00,85.81,85.86,85.79,85.8,14600.0,81.131,81.1782,81.1121,81.1215,14600.0
2022-02-01 14:05:00,85.78,85.85,85.76,85.78,12501.0,81.1026,81.1688,81.0837,81.1026,12501.0
2022-02-01 14:10:00,85.77,85.86,85.7,85.84,18209.0,81.0932,81.1782,81.027,81.1593,18209.0
2022-02-01 14:15:00,85.85,85.88,85.74,85.81,18209.0,81.1688,81.1972,81.0648,81.131,18209.0
2022-02-01 14:20:00,85.82,85.83,85.71,85.81,19866.0,81.1404,81.1499,81.0364,81.131,19866.0
2022-02-01 14:25:00,85.81,85.95,85.78,85.92,16971.0,81.131,81.2633,81.1026,81.235,16971.0
2022-02-01 14:30:00,85.95,85.96,85.89,85.93,13705.0,81.2633,81.2728,81.2066,81.2444,13705.0
2022-02-01 14:35:00,85.94,85.97,85.84,85.86,16262.0,81.2539,81.2822,81.1593,81.1782,16262.0
2022-02-01 14:40:00,85.87,85.91,85.82,85.9,20546.0,81.1877,81.2255,81.1404,81.2161,20546.0
2022-02-01 14:45:00,85.89,85.91,85.82,85.86,10499.0,81.2066,81.2255,81.1404,81.1782,10499.0
2022-02-01 14:50:00,85.85,85.86,85.8,85.84,13164.0,81.1688,81.1782,81.1215,81.1593,13164.0
2022-02-01 14:55:00,85.85,85.89,85.79,85.85,17544.0,81.1688,81.2066,81.1121,81.1688,17544.0
2022-02-01 15:00:00,85.83,86.04,85.8,86.02,23652.0,81.1499,81.3484,81.1215,81.3295,23652.0
2022-02-01 15:05:00,86.0,86.06,85.95,86.06,19483.0,81.3106,81.3673,81.2633,81.3673,19483.0
2022-02-01 15:10:00,86.06,86.06,86.0,86.06,22736.0,81.3673,81.3673,81.3106,81.3673,22736.0
2022-02-01 15:15:00,86.04,86.07,85.97,86.05,15176.0,81.3484,81.3768,81.2822,81.3579,15176.0
2022-02-01 15:20:00,86.07,86.2,86.07,86.2,20740.0,81.3768,81.4997,81.3768,81.4997,20740.0
2022-02-01 15:25:00,86.2,86.21,86.07,86.13,27630.0,81.4997,81.5092,81.3768,81.4335,27630.0
2022-02-01 15:30:00,86.13,86.22,86.12,86.19,23339.0,81.4335,81.5186,81.4241,81.4902,23339.0
2022-02-01 15:35:00,86.2,86.22,86.05,86.07,28498.0,81.4997,81.5186,81.3579,81.3768,28498.0
2022-02-01 15:40:00,86.08,86.3,86.07,86.26,42512.0,81.3862,81.5943,81.3768,81.5564,42512.0
2022-02-01 15:45:00,86.26,86.35,86.21,86.35,59627.0,81.5564,81.6415,81.5092,81.6415,59627.0
2022-02-01 15:50:00,86.36,86.54,86.34,86.46,91995.0,81.651,81.8212,81.6321,81.7455,91995.0
2022-02-01 15:55:00,86.46,86.54,86.39,86.42,168068.0,81.7455,81.8212,81.6793,81.7077,168068.0
2022-02-02 09:30:00,86.34,86.89,86.29,86.59,57248.0,81.6321,82.1521,81.5848,81.8684,57248.0
2022-02-02 09:35:00,86.59,86.9,86.49,86.87,56426.0,81.8684,82.1615,81.7739,82.1332,56426.0
2022-02-02 09:40:00,86.86,87.24,86.84,87.14,33350.0,82.1237,82.483,82.1048,82.3884,33350.0
2022-02-02 09:45:00,87.18,87.25,86.86,86.9,40939.0,82.4263,82.4925,82.1237,82.1615,40939.0
2022-02-02 09:50:00,86.92,87.25,86.85,87.15,22984.0,82.1804,82.4925,82.1143,82.3979,22984.0
2022-02-02 09:55:00,87.13,87.16,86.91,86.99,17513.0,82.379,82.4074,82.171,82.2466,17513.0
2022-02-02 10:00:00,86.99,87.15,86.82,86.85,38976.0,82.2466,82.3979,82.0859,82.1143,38976.0
2022-02-02 10:05:00,86.85,86.91,86.73,86.79,24172.0,82.1143,82.171,82.0008,82.0575,24172.0
2022-02-02 10:10:00,86.8,86.86,86.58,86.62,40087.0,82.067,82.1237,81.859,81.8968,40087.0
2022-02-02 10:15:00,86.61,86.84,86.58,86.76,20320.0,81.8873,82.1048,81.859,82.0292,20320.0
2022-02-02 10:20:00,86.77,86.89,86.71,86.79,16602.0,82.0386,82.1521,81.9819,82.0575,16602.0
2022-02-02 10:25:00,86.73,86.8,86.56,86.62,13520.0,82.0008,82.067,81.8401,81.8968,13520.0
2022-02-02 10:30:00,86.63,86.84,86.61,86.73,14386.0,81.9063,82.1048,81.8873,82.0008,14386.0
2022-02-02 10:35:00,86.7,86.82,86.58,86.8,18829.0,81.9724,82.0859,81.859,82.067,18829.0
2022-02-02 10:40:00,86.86,87.11,86.79,87.08,16342.0,82.1237,82.3601,82.0575,82.3317,16342.0
2022-02-02 10:45:00,87.09,87.17,86.92,86.99,14554.0,82.3412,82.4168,82.1804,82.2466,14554.0
2022-02-02 10:50:00,87.0,87.08,86.89,86.98,18462.0,82.2561,82.3317,82.1521,82.2372,18462.0
2022-02-02 10:55:00,86.97,87.25,86.96,87.15,17426.0,82.2277,82.4925,82.2183,82.3979,17426.0
2022-02-02 11:00:00,87.19,87.2,87.09,87.2,10720.0,82.4357,82.4452,82.3412,82.4452,10720.0
2022-02-02 11:05:00,87.16,87.25,87.12,87.14,11099.0,82.4074,82.4925,82.3695,82.3884,11099.0
2022-02-02 11:10:00,87.15,87.16,86.89,86.9,26216.0,82.3979,82.4074,82.1521,82.1615,26216.0
2022-02-02 11:15:00,86.91,87.12,86.76,87.09,23258.0,82.171,82.3695,82.0292,82.3412,23258.0
2022-02-02 11:20:00,87.15,87.24,87.06,87.22,143673.0,82.3979,82.483,82.3128,82.4641,143673.0
2022-02-02 11:25:00,87.23,87.46,87.22,87.4,19300.0,82.4735,82.691,82.4641,82.6343,19300.0
2022-02-02 11:30:00,87.37,87.4,87.17,87.34,30210.0,82.6059,82.6343,82.4168,82.5775,30210.0
2022-02-02 11:35:00,87.31,87.39,87.19,87.3,12634.0,82.5492,82.6248,82.4357,82.5397,12634.0
2022-02-02 11:40:00,87.27,87.39,87.24,87.37,7470.0,82.5114,82.6248,82.483,82.6059,7470.0
2022-02-02 11:45:00,87.33,87.57,87.31,87.44,59908.0,82.5681,82.795,82.5492,82.6721,59908.0
2022-02-02 11:50:00,87.45,87.63,87.39,87.43,15934.0,82.6815,82.8517,82.6248,82.6626,15934.0
2022-02-02 11:55:00,87.47,87.55,87.31,87.41,98003.0,82.7005,82.7761,82.5492,82.6437,98003.0
2022-02-02 12:00:00,87.48,87.56,87.43,87.55,16212.0,82.7099,82.7855,82.6626,82.7761,16212.0
2022-02-02 12:05:00,87.55,87.61,87.53,87.59,11200.0,82.7761,82.8328,82.7572,82.8139,11200.0
2022-02-02 12:10:00,87.6,87.67,87.59,87.67,13947.0,82.8234,82.8895,82.8139,82.8895,13947.0
2022-02-02 12:15:00,87.65,87.66,87.49,87.49,14469.0,82.8706,82.8801,82.7194,82.7194,14469.0
2022-02-02 12:20:00,87.51,87.55,87.37,87.49,11875.0,82.7383,82.7761,82.6059,82.7194,11875.0
2022-02-02 12:25:00,87.5,87.55,87.47,87.54,11891.0,82.7288,82.7761,82.7005,82.7666,11891.0
2022-02-02 12:30:00,87.54,87.71,87.47,87.68,20542.0,82.7666,82.9274,82.7005,82.899,20542.0
2022-02-02 12:35:00,87.67,87.7,87.61,87.66,9332.0,82.8895,82.9179,82.8328,82.8801,9332.0
2022-02-02 12:40:00,87.65,87.69,87.57,87.57,14586.0,82.8706,82.9085,82.795,82.795,14586.0
2022-02-02 12:45:00,87.6,87.84,87.59,87.83,18245.0,82.8234,83.0503,82.8139,83.0408,18245.0
2022-02-02 12:50:00,87.81,87.82,87.73,87.79,16247.0,83.0219,83.0314,82.9463,83.003,16247.0
2022-02-02 12:55:00,87.78,87.84,87.74,87.76,47073.0,82.9936,83.0503,82.9557,82.9746,47073.0
2022-02-02 13:00:00,87.78,88.11,87.76,87.88,48247.0,82.9936,83.3056,82.9746,83.0881,48247.0
2022-02-02 13:05:00,87.89,87.95,87.82,87.83,20374.0,83.0976,83.1543,83.0314,83.0408,20374.0
2022-02-02 13:10:00,87.81,87.85,87.75,87.77,17794.0,83.0219,83.0597,82.9652,82.9841,17794.0
2022-02-02 13:15:00,87.8,87.82,87.72,87.77,17204.0,83.0125,83.0314,82.9368,82.9841,17204.0
2022-02-02 13:20:00,87.79,87.92,87.77,87.85,28158.0,83.003,83.1259,82.9841,83.0597,28158.0
2022-02-02 13:25:00,87.86,87.9,87.77,87.9,16253.0,83.0692,83.107,82.9841,83.107,16253.0
2022-02-02 13:30:00,87.9,88.03,87.87,88.03,10645.0,83.107,83.2299,83.0786,83.2299,10645.0
2022-02-02 13:35:00,88.02,88.1,88.01,88.07,39260.0,83.2205,83.2961,83.211,83.2677,39260.0
2022-02-02 13:40:00,88.05,88.12,87.99,88.12,17922.0,83.2488,83.315,83.1921,83.315,17922.0
2022-02-02 13:45:00,88.1,88.12,88.0,88.03,15898.0,83.2961,83.315,83.2016,83.2299,15898.0
2022-02-02 13:50:00,88.06,88.15,88.04,88.13,18175.0,83.2583,83.3434,83.2394,83.3245,18175.0
2022-02-02 13:55:00,88.14,88.23,88.11,88.19,16556.0,83.3339,83.419,83.3056,83.3812,16556.0
2022-02-02 14:00:00,88.16,88.21,88.07,88.2,16768.0,83.3528,83.4001,83.2677,83.3906,16768.0
2022-02-02 14:05:00,88.2,88.26,88.08,88.16,28488.0,83.3906,83.4474,83.2772,83.3528,28488.0
2022-02-02 14:10:00,88.17,88.19,87.8,87.83,37750.0,83.3623,83.3812,83.0125,83.0408,37750.0
2022-02-02 14:15:00,87.84,87.87,87.72,87.87,19754.0,83.0503,83.0786,82.9368,83.0786,19754.0
2022-02-02 14:20:00,87.88,87.92,87.77,87.84,14085.0,83.0881,83.1259,82.9841,83.0503,14085.0
2022-02-02 14:25:00,87.84,87.84,87.72,87.75,12442.0,83.0503,83.0503,82.9368,82.9652,12442.0
2022-02-02 14:30:00,87.76,87.98,87.73,87.96,14590.0,82.9746,83.1826,82.9463,83.1637,14590.0
2022-02-02 14:35:00,87.96,87.98,87.86,87.92,14231.0,83.1637,83.1826,83.0692,83.1259,14231.0
2022-02-02 14:40:00,87.92,88.05,87.92,88.03,7051.0,83.1259,83.2488,83.1259,83.2299,7051.0
2022-02-02 14:45:00,88.06,88.06,87.89,88.03,12196.0,83.2583,83.2583,83.0976,83.2299,12196.0
2022-02-02 14:50:00,88.06,88.08,88.0,88.06,11055.0,83.2583,83.2772,83.2016,83.2583,11055.0
2022-02-02 14:55:00,88.05,88.06,87.94,87.97,10887.0,83.2488,83.2583,83.1448,83.1732,10887.0
2022-02-02 15:00:00,87.99,88.05,87.88,88.05,22254.0,83.1921,83.2488,83.0881,83.2488,22254.0
2022-02-02 15:05:00,88.02,88.1,87.99,88.08,16539.0,83.2205,83.2961,83.1921,83.2772,16539.0
2022-02-02 15:10:00,88.07,88.1,87.97,88.03,21109.0,83.2677,83.2961,83.1732,83.2299,21109.0
2022-02-02 15:15:00,88.05,88.1,87.98,88.08,23848.0,83.2488,83.2961,83.1826,83.2772,23848.0
2022-02-02 15:20:00,88.08,88.14,88.04,88.1,19738.0,83.2772,83.3339,83.2394,83.2961,19738.0
2022-02-02 15:25:00,88.11,88.15,87.94,88.0,22282.0,83.3056,83.3434,83.1448,83.2016,22282.0
2022-02-02 15:30:00,88.01,88.08,87.97,88.08,33034.0,83.211,83.2772,83.1732,83.2772,33034.0
2022-02-02 15:35:00,88.08,88.13,88.02,88.04,37153.0,83.2772,83.3245,83.2205,83.2394,37153.0
2022-02-02 15:40:00,88.06,88.09,87.98,88.04,38033.0,83.2583,83.2866,83.1826,83.2394,38033.0
2022-02-02 15:45:00,88.06,88.23,88.0,88.23,75840.0,83.2583,83.419,83.2016,83.419,75840.0
2022-02-02 15:50:00,88.22,88.34,88.04,88.31,161912.0,83.4096,83.523,83.2394,83.4947,161912.0
2022-02-02 15:55:00,88.34,88.43,88.13,88.23,281459.0,83.523,83.6081,83.3245,83.419,281459.0
2022-02-03 09:30:00,87.24,87.42,84.27,86.03,137700.0,82.483,82.6532,79.6749,81.339,137700.0
2022-02-03 09:35:00,85.93,86.22,85.34,85.63,92836.0,81.2444,81.5186,80.6866,80.9608,92836.0
2022-02-03 09:40:00,85.62,86.08,85.01,85.54,57001.0,80.9513,81.3862,80.3746,80.8757,57001.0
2022-02-03 09:45:00,85.56,85.88,85.34,85.8,44461.0,80.8946,81.1972,80.6866,81.1215,44461.0
2022-02-03 09:50:00,85.84,86.01,85.61,85.94,62020.0,81.1593,81.3201,80.9419,81.2539,62020.0
2022-02-03 09:55:00,85.89,86.16,85.7,86.02,47880.0,81.2066,81.4619,81.027,81.3295,47880.0
2022-02-03 10:00:00,86.23,86.75,86.15,86.73,46065.0,81.5281,82.0197,81.4524,82.0008,46065.0
2022-02-03 10:05:00,86.61,86.97,86.09,86.12,87947.0,81.8873,82.2277,81.3957,81.4241,87947.0
2022-02-03 10:10:00,86.17,86.47,86.11,86.15,32029.0,81.4713,81.755,81.4146,81.4524,32029.0
2022-02-03 10:15:00,86.12,86.13,85.84,85.99,26545.0,81.4241,81.4335,81.1593,81.3012,26545.0
2022-02-03 10:20:00,86.0,86.15,85.72,85.91,21083.0,81.3106,81.4524,81.0459,81.2255,21083.0
2022-02-03 10:25:00,85.8,86.06,85.69,85.96,25235.0,81.1215,81.3673,81.0175,81.2728,25235.0
2022-02-03 10:30:00,85.99,86.28,85.99,86.1,40045.0,81.3012,81.5753,81.3012,81.4052,40045.0
2022-02-03 10:35:00,86.1,86.22,85.9,86.22,22043.0,81.4052,81.5186,81.2161,81.5186,22043.0
2022-02-03 10:40:00,86.22,86.58,86.21,86.33,28254.0,81.5186,81.859,81.5092,81.6226,28254.0
2022-02-03 10:45:00,86.31,86.44,86.07,86.36,23830.0,81.6037,81.7266,81.3768,81.651,23830.0
2022-02-03 10:50:00,86.34,86.73,86.34,86.69,22162.0,81.6321,82.0008,81.6321,81.963,22162.0
2022-02-03 10:55:00,86.68,86.84,86.51,86.51,13850.0,81.9535,82.1048,81.7928,81.7928,13850.0
2022-02-03 11:00:00,86.58,86.82,86.45,86.78,20159.0,81.859,82.0859,81.7361,82.0481,20159.0
2022-02-03 11:05:00,86.78,86.98,86.66,86.75,27922.0,82.0481,82.2372,81.9346,82.0197,27922.0
2022-02-03 11:10:00,86.73,86.83,86.6,86.83,6752.0,82.0008,82.0954,81.8779,82.0954,6752.0
2022-02-03 11:15:00,86.8,86.82,86.66,86.82,7453.0,82.067,82.0859,81.9346,82.0859,7453.0
2022-02-03 11:20:00,86.83,86.88,86.64,86.79,14009.0,82.0954,82.1426,81.9157,82.0575,14009.0
2022-02-03 11:25:00,86.83,87.01,86.82,86.91,13377.0,82.0954,82.2655,82.0859,82.171,13377.0
2022-02-03 11:30:00,86.91,87.15,86.67,86.7,9840.0,82.171,82.3979,81.9441,81.9724,9840.0
2022-02-03 11:35:00,86.68,86.78,86.64,86.72,6047.0,81.9535,82.0481,81.9157,81.9913,6047.0
2022-02-03 11:40:00,86.71,87.09,86.65,87.09,17221.0,81.9819,82.3412,81.9252,82.3412,17221.0
2022-02-03 11:45:00,87.05,87.21,86.97,87.17,17004.0,82.3034,82.4546,82.2277,82.4168,17004.0
2022-02-03 11:50:00,87.18,87.26,87.11,87.14,16113.0,82.4263,82.5019,82.3601,82.3884,16113.0
2022-02-03 11:55:00,87.16,87.18,86.88,86.9,25741.0,82.4074,82.4263,82.1426,82.1615,25741.0
2022-02-03 12:00:00,86.89,87.01,86.78,86.85,17769.0,82.1521,82.2655,82.0481,82.1143,17769.0
2022-02-03 12:05:00,86.86,87.06,86.82,87.06,13839.0,82.1237,82.3128,82.0859,82.3128,13839.0
2022-02-03 12:10:00,87.01,87.04,86.9,87.04,10256.0,82.2655,82.2939,82.1615,82.2939,10256.0
2022-02-03 12:15:00,87.03,87.19,86.98,87.1,17730.0,82.2844,82.4357,82.2372,82.3506,17730.0
2022-02-03 12:20:00,87.12,87.33,87.09,87.3,28700.0,82.3695,82.5681,82.3412,82.5397,28700.0
2022-02-03 12:25:00,87.28,87.37,87.17,87.33,10767.0,82.5208,82.6059,82.4168,82.5681,10767.0
2022-02-03 12:30:00,87.31,87.45,87.24,87.42,16588.0,82.5492,82.6815,82.483,82.6532,16588.0
2022-02-03 12:35:00,87.44,87.56,87.42,87.47,19579.0,82.6721,82.7855,82.6532,82.7005,19579.0
2022-02-03 12:40:00,87.48,87.52,87.35,87.36,40542.0,82.7099,82.7477,82.587,82.5965,40542.0
2022-02-03 12:45:00,87.39,87.45,87.22,87.28,12908.0,82.6248,82.6815,82.4641,82.5208,12908.0
2022-02-03 12:50:00,87.29,87.36,87.25,87.33,11219.0,82.5303,82.5965,82.4925,82.5681,11219.0
2022-02-03 12:55:00,87.34,87.45,87.32,87.45,7830.0,82.5775,82.6815,82.5586,82.6815,7830.0
2022-02-03 13:00:00,87.44,87.44,87.3,87.32,10908.0,82.6721,82.6721,82.5397,82.5586,10908.0
2022-02-03 13:05:00,87.28,87.38,87.18,87.18,9952.0,82.5208,82.6154,82.4263,82.4263,9952.0
2022-02-03 13:10:00,87.16,87.38,87.13,87.38,24376.0,82.4074,82.6154,82.379,82.6154,24376.0
2022-02-03 13:15:00,87.39,87.44,86.83,86.94,37648.0,82.6248,82.6721,82.0954,82.1994,37648.0
2022-02-03 13:20:00,86.94,87.32,86.94,87.27,13625.0,82.1994,82.5586,82.1994,82.5114,13625.0
2022-02-03 13:25:00,87.23,87.29,87.18,87.2,7098.0,82.4735,82.5303,82.4263,82.4452,7098.0
2022-02-03 13:30:00,87.25,87.3,87.2,87.25,10781.0,82.4925,82.5397,82.4452,82.4925,10781.0
2022-02-03 13:35:00,87.2,87.21,86.91,87.0,10476.0,82.4452,82.4546,82.171,82.2561,10476.0
2022-02-03 13:40:00,87.01,87.12,86.93,87.02,12117.0,82.2655,82.3695,82.1899,82.275,12117.0
2022-02-03 13:45:00,87.05,87.13,87.04,87.13,5577.0,82.3034,82.379,82.2939,82.379,5577.0
2022-02-03 13:50:00,87.12,87.16,87.05,87.05,7773.0,82.3695,82.4074,82.3034,82.3034,7773.0
2022-02-03 13:55:00,87.03,87.07,86.9,86.95,11134.0,82.2844,82.3223,82.1615,82.2088,11134.0
2022-02-03 14:00:00,86.96,87.02,86.89,86.93,11786.0,82.2183,82.275,82.1521,82.1899,11786.0
2022-02-03 14:05:00,86.95,87.02,86.95,87.0,7631.0,82.2088,82.275,82.2088,82.2561,7631.0
2022-02-03 14:10:00,86.98,87.03,86.92,86.95,11188.0,82.2372,82.2844,82.1804,82.2088,11188.0
2022-02-03 14:15:00,86.97,86.99,86.8,86.88,30470.0,82.2277,82.2466,82.067,82.1426,30470.0
2022-02-03 14:20:00,86.88,86.95,86.86,86.93,10452.0,82.1426,82.2088,82.1237,82.1899,10452.0
2022-02-03 14:25:00,86.92,86.92,86.71,86.76,16386.0,82.1804,82.1804,81.9819,82.0292,16386.0
2022-02-03 14:30:00,86.74,86.75,86.62,86.74,13286.0,82.0103,82.0197,81.8968,82.0103,13286.0
2022-02-03 14:35:00,86.75,86.76,86.52,86.59,17137.0,82.0197,82.0292,81.8023,81.8684,17137.0
2022-02-03 14:40:00,86.54,86.54,85.98,86.02,48203.0,81.8212,81.8212,81.2917,81.3295,48203.0
2022-02-03 14:45:00,86.02,86.27,86.02,86.22,18494.0,81.3295,81.5659,81.3295,81.5186,18494.0
2022-02-03 14:50:00,86.23,86.31,86.17,86.18,17303.0,81.5281,81.6037,81.4713,81.4808,17303.0
2022-02-03 14:55:00,86.19,86.32,86.18,86.24,14525.0,81.4902,81.6132,81.4808,81.5375,14525.0
2022-02-03 15:00:00,86.24,86.34,86.05,86.06,72538.0,81.5375,81.6321,81.3579,81.3673,72538.0
2022-02-03 15:05:00,86.08,86.16,86.02,86.11,16095.0,81.3862,81.4619,81.3295,81.4146,16095.0
2022-02-03 15:10:00,86.1,86.21,86.09,86.18,18502.0,81.4052,81.5092,81.3957,81.4808,18502.0
2022-02-03 15:15:00,86.19,86.36,86.17,86.33,21959.0,81.4902,81.651,81.4713,81.6226,21959.0
2022-02-03 15:20:00,86.34,86.6,86.34,86.46,45845.0,81.6321,81.8779,81.6321,81.7455,45845.0
2022-02-03 15:25:00,86.45,86.46,86.31,86.37,19452.0,81.7361,81.7455,81.6037,81.6604,19452.0
2022-02-03 15:30:00,86.35,86.4,86.18,86.2,33117.0,81.6415,81.6888,81.4808,81.4997,33117.0
2022-02-03 15:35:00,86.2,86.26,86.05,86.08,26892.0,81.4997,81.5564,81.3579,81.3862,26892.0
2022-02-03 15:40:00,86.07,86.1,86.01,86.06,20601.0,81.3768,81.4052,81.3201,81.3673,20601.0
2022-02-03 15:45:00,86.05,86.11,85.96,86.0,44780.0,81.3579,81.4146,81.2728,81.3106,44780.0
2022-02-03 15:50:00,85.98,86.12,85.94,86.0,110291.0,81.2917,81.4241,81.2539,81.3106,110291.0
2022-02-03 15:55:00,86.04,86.22,85.96,86.09,229010.0,81.3484,81.5186,81.2728,81.3957,229010.0
2022-02-04 09:30:00,85.56,86.06,85.13,86.06,38757.0,80.8946,81.3673,80.488,81.3673,38757.0
2022-02-04 09:35:00,86.08,86.28,85.9,85.94,19463.0,81.3862,81.5753,81.2161,81.2539,19463.0
2022-02-04 09:40:00,85.96,86.32,85.96,86.27,14220.0,81.2728,81.6132,81.2728,81.5659,14220.0
2022-02-04 09:45:00,86.28,86.35,86.04,86.15,24263.0,81.5753,81.6415,81.3484,81.4524,24263.0
2022-02-04 09:50:00,86.1,86.1,85.8,85.82,14636.0,81.4052,81.4052,81.1215,81.1404,14636.0
2022-02-04 09:55:00,85.84,86.05,85.84,85.91,23785.0,81.1593,81.3579,81.1593,81.2255,23785.0
2022-02-04 10:00:00,85.98,86.09,85.77,85.86,10887.0,81.2917,81.3957,81.0932,81.1782,10887.0
2022-02-04 10:05:00,85.85,85.94,85.43,85.45,29122.0,81.1688,81.2539,80.7717,80.7906,29122.0
2022-02-04 10:10:00,85.45,85.67,85.27,85.67,9655.0,80.7906,80.9986,80.6204,80.9986,9655.0
2022-02-04 10:15:00,85.69,85.89,85.69,85.76,13920.0,81.0175,81.2066,81.0175,81.0837,13920.0
2022-02-04 10:20:00,85.72,85.72,85.52,85.57,18786.0,81.0459,81.0459,80.8568,80.9041,18786.0
2022-02-04 10:25:00,85.6,85.79,85.4,85.43,41689.0,80.9324,81.1121,80.7433,80.7717,41689.0
2022-02-04 10:30:00,85.39,85.52,85.34,85.42,21631.0,80.7339,80.8568,80.6866,80.7622,21631.0
2022-02-04 10:35:00,85.41,85.45,85.22,85.33,28254.0,80.7528,80.7906,80.5731,80.6771,28254.0
2022-02-04 10:40:00,85.37,85.39,85.1,85.17,13830.0,80.715,80.7339,80.4597,80.5259,13830.0
2022-02-04 10:45:00,85.14,85.14,84.86,84.9,13870.0,80.4975,80.4975,80.2328,80.2706,13870.0
2022-02-04 10:50:00,84.88,85.18,84.88,85.14,12928.0,80.2517,80.5353,80.2517,80.4975,12928.0
2022-02-04 10:55:00,85.11,85.18,85.02,85.09,17009.0,80.4691,80.5353,80.384,80.4502,17009.0
2022-02-04 11:00:00,85.08,85.29,85.05,85.27,12660.0,80.4408,80.6393,80.4124,80.6204,12660.0
2022-02-04 11:05:00,85.27,85.35,85.21,85.26,12515.0,80.6204,80.6961,80.5637,80.611,12515.0
2022-02-04 11:10:00,85.26,85.37,85.11,85.33,15478.0,80.611,80.715,80.4691,80.6771,15478.0
2022-02-04 11:15:00,85.32,85.54,85.26,85.5,16888.0,80.6677,80.8757,80.611,80.8379,16888.0
2022-02-04 11:20:00,85.48,85.57,85.47,85.54,11393.0,80.819,80.9041,80.8095,80.8757,11393.0
2022-02-04 11:25:00,85.55,85.99,85.54,85.9,17341.0,80.8851,81.3012,80.8757,81.2161,17341.0
2022-02-04 11:30:00,85.92,86.15,85.86,86.14,10135.0,81.235,81.4524,81.1782,81.443,10135.0
2022-02-04 11:35:00,86.14,86.38,86.13,86.28,14234.0,81.443,81.6699,81.4335,81.5753,14234.0
2022-02-04 11:40:00,86.3,86.36,86.26,86.34,19531.0,81.5943,81.651,81.5564,81.6321,19531.0
2022-02-04 11:45:00,86.33,86.42,86.08,86.08,12208.0,81.6226,81.7077,81.3862,81.3862,12208.0
2022-02-04 11:50:00,86.12,86.15,86.02,86.15,18681.0,81.4241,81.4524,81.3295,81.4524,18681.0
2022-02-04 11:55:00,86.16,86.23,86.03,86.06,12001.0,81.4619,81.5281,81.339,81.3673,12001.0
2022-02-04 12:00:00,86.05,86.19,86.0,86.17,16389.0,81.3579,81.4902,81.3106,81.4713,16389.0
2022-02-04 12:05:00,86.18,86.3,86.15,86.28,10601.0,81.4808,81.5943,81.4524,81.5753,10601.0
2022-02-04 12:10:00,86.29,86.35,86.17,86.34,10431.0,81.5848,81.6415,81.4713,81.6321,10431.0
2022-02-04 12:15:00,86.35,86.42,86.23,86.31,10152.0,81.6415,81.7077,81.5281,81.6037,10152.0
2022-02-04 12:20:00,86.33,86.33,86.18,86.27,12157.0,81.6226,81.6226,81.4808,81.5659,12157.0
2022-02-04 12:25:00,86.27,86.29,86.23,86.26,7284.0,81.5659,81.5848,81.5281,81.5564,7284.0
2022-02-04 12:30:00,86.27,86.35,86.09,86.19,7173.0,81.5659,81.6415,81.3957,81.4902,7173.0
2022-02-04 12:35:00,86.21,86.22,86.15,86.2,4777.0,81.5092,81.5186,81.4524,81.4997,4777.0
2022-02-04 12:40:00,86.22,86.35,86.22,86.33,15748.0,81.5186,81.6415,81.5186,81.6226,15748.0
2022-02-04 12:45:00,86.33,86.33,86.21,86.26,8746.0,81.6226,81.6226,81.5092,81.5564,8746.0
2022-02-04 12:50:00,86.23,86.24,86.18,86.2,11841.0,81.5281,81.5375,81.4808,81.4997,11841.0
2022-02-04 12:55:00,86.2,86.36,86.18,86.27,5592.0,81.4997,81.651,81.4808,81.5659,5592.0
2022-02-04 13:00:00,86.29,86.55,86.29,86.49,18742.0,81.5848,81.8306,81.5848,81.7739,18742.0
2022-02-04 13:05:00,86.48,86.58,86.43,86.58,3726.0,81.7644,81.859,81.7172,81.859,3726.0
2022-02-04 13:10:00,86.56,86.62,86.45,86.5,6615.0,81.8401,81.8968,81.7361,81.7833,6615.0
2022-02-04 13:15:00,86.49,86.56,86.43,86.5,6534.0,81.7739,81.8401,81.7172,81.7833,6534.0
2022-02-04 13:20:00,86.48,86.53,86.45,86.53,5796.0,81.7644,81.8117,81.7361,81.8117,5796.0
2022-02-04 13:25:00,86.53,86.75,86.52,86.65,26477.0,81.8117,82.0197,81.8023,81.9252,26477.0
2022-02-04 13:30:00,86.65,86.71,86.59,86.7,28880.0,81.9252,81.9819,81.8684,81.9724,28880.0
2022-02-04 13:35:00,86.72,86.74,86.61,86.71,12455.0,81.9913,82.0103,81.8873,81.9819,12455.0
2022-02-04 13:40:00,86.73,86.81,86.71,86.77,9914.0,82.0008,82.0764,81.9819,82.0386,9914.0
2022-02-04 13:45:00,86.77,86.81,86.64,86.7,18842.0,82.0386,82.0764,81.9157,81.9724,18842.0
2022-02-04 13:50:00,86.72,86.75,86.6,86.63,21401.0,81.9913,82.0197,81.8779,81.9063,21401.0
2022-02-04 13:55:00,86.64,86.7,86.6,86.67,15562.0,81.9157,81.9724,81.8779,81.9441,15562.0
2022-02-04 14:00:00,86.69,86.71,86.58,86.59,11846.0,81.963,81.9819,81.859,81.8684,11846.0
2022-02-04 14:05:00,86.6,86.67,86.59,86.62,5795.0,81.8779,81.9441,81.8684,81.8968,5795.0
2022-02-04 14:10:00,86.62,86.67,86.58,86.66,14753.0,81.8968,81.9441,81.859,81.9346,14753.0
2022-02-04 14:15:00,86.67,86.7,86.58,86.58,9771.0,81.9441,81.9724,81.859,81.859,9771.0
2022-02-04 14:20:00,86.6,86.64,86.52,86.6,7256.0,81.8779,81.9157,81.8023,81.8779,7256.0
2022-02-04 14:25:00,86.58,86.67,86.52,86.52,8094.0,81.859,81.9441,81.8023,81.8023,8094.0
2022-02-04 14:30:00,86.56,86.72,86.55,86.65,13700.0,81.8401,81.9913,81.8306,81.9252,13700.0
2022-02-04 14:35:00,86.65,86.76,86.62,86.76,9493.0,81.9252,82.0292,81.8968,82.0292,9493.0
2022-02-04 14:40:00,86.76,86.8,86.66,86.67,9618.0,82.0292,82.067,81.9346,81.9441,9618.0
2022-02-04 14:45:00,86.66,86.67,86.55,86.67,11753.0,81.9346,81.9441,81.8306,81.9441,11753.0
2022-02-04 14:50:00,86.66,86.7,86.62,86.7,6985.0,81.9346,81.9724,81.8968,81.9724,6985.0
2022-02-04 14:55:00,86.73,86.8,86.73,86.79,9655.0,82.0008,82.067,82.0008,82.0575,9655.0
2022-02-04 15:00:00,86.8,86.89,86.78,86.88,7533.0,82.067,82.1521,82.0481,82.1426,7533.0
2022-02-04 15:05:00,86.86,86.93,86.8,86.91,9387.0,82.1237,82.1899,82.067,82.171,9387.0
2022-02-04 15:10:00,86.91,87.14,86.91,87.09,25677.0,82.171,82.3884,82.171,82.3412,25677.0
2022-02-04 15:15:00,87.11,87.12,86.91,86.92,15337.0,82.3601,82.3695,82.171,82.1804,15337.0
2022-02-04 15:20:00,86.95,87.01,86.89,87.01,7585.0,82.2088,82.2655,82.1521,82.2655,7585.0
2022-02-04 15:25:00,87.01,87.08,86.93,87.02,18709.0,82.2655,82.3317,82.1899,82.275,18709.0
2022-02-04 15:30:00,87.03,87.09,86.95,87.06,21420.0,82.2844,82.3412,82.2088,82.3128,21420.0
2022-02-04 15:35:00,87.05,87.05,86.86,86.89,16599.0,82.3034,82.3034,82.1237,82.1521,16599.0
2022-02-04 15:40:00,86.89,86.98,86.83,86.91,39659.0,82.1521,82.2372,82.0954,82.171,39659.0
2022-02-04 15:45:00,86.9,86.92,86.73,86.79,36763.0,82.1615,82.1804,82.0008,82.0575,36763.0
2022-02-04 15:50:00,86.82,87.2,86.82,87.13,116182.0,82.0859,82.4452,82.0859,82.379,116182.0
2022-02-04 15:55:00,87.13,87.15,86.73,86.82,269612.0,82.379,82.3979,82.0008,82.0859,269612.0
2022-02-07 09:30:00,87.19,87.2,86.21,86.32,70990.0,82.4357,82.4452,81.5092,81.6132,70990.0
2022-02-07 09:35:00,86.32,86.42,86.23,86.36,16253.0,81.6132,81.7077,81.5281,81.651,16253.0
2022-02-07 09:40:00,86.34,86.51,86.3,86.44,17505.0,81.6321,81.7928,81.5943,81.7266,17505.0
2022-02-07 09:45:00,86.45,86.64,86.41,86.5,16606.0,81.7361,81.9157,81.6983,81.7833,16606.0
2022-02-07 09:50:00,86.64,86.87,86.61,86.84,16268.0,81.9157,82.1332,81.8873,82.1048,16268.0
2022-02-07 09:55:00,86.87,86.87,86.53,86.75,20799.0,82.1332,82.1332,81.8117,82.0197,20799.0
2022-02-07 10:00:00,86.75,86.97,86.75,86.97,13364.0,82.0197,82.2277,82.0197,82.2277,13364.0
2022-02-07 10:05:00,86.95,87.11,86.95,87.06,18478.0,82.2088,82.3601,82.2088,82.3128,18478.0
2022-02-07 10:10:00,87.09,87.16,86.7,86.74,30709.0,82.3412,82.4074,81.9724,82.0103,30709.0
2022-02-07 10:15:00,86.73,86.73,86.6,86.6,9528.0,82.0008,82.0008,81.8779,81.8779,9528.0
2022-02-07 10:20:00,86.59,86.95,86.58,86.91,14269.0,81.8684,82.2088,81.859,82.171,14269.0
2022-02-07 10:25:00,86.92,87.09,86.91,87.05,18058.0,82.1804,82.3412,82.171,82.3034,18058.0
2022-02-07 10:30:00,87.07,87.38,87.0,87.37,9222.0,82.3223,82.6154,82.2561,82.6059,9222.0
2022-02-07 10:35:00,87.34,87.41,87.32,87.34,16712.0,82.5775,82.6437,82.5586,82.5775,16712.0
2022-02-07 10:40:00,87.31,87.32,87.03,87.12,22719.0,82.5492,82.5586,82.2844,82.3695,22719.0
2022-02-07 10:45:00,87.14,87.22,87.07,87.11,11248.0,82.3884,82.4641,82.3223,82.3601,11248.0
2022-02-07 10:50:00,87.1,87.25,87.08,87.18,22347.0,82.3506,82.4925,82.3317,82.4263,22347.0
2022-02-07 10:55:00,87.17,87.32,87.17,87.26,13212.0,82.4168,82.5586,82.4168,82.5019,13212.0
2022-02-07 11:00:00,87.26,87.4,87.2,87.2,42968.0,82.5019,82.6343,82.4452,82.4452,42968.0
2022-02-07 11:05:00,87.19,87.35,87.19,87.24,15493.0,82.4357,82.587,82.4357,82.483,15493.0
2022-02-07 11:10:00,87.25,87.39,87.24,87.39,33420.0,82.4925,82.6248,82.483,82.6248,33420.0
2022-02-07 11:15:00,87.37,87.45,87.34,87.44,11518.0,82.6059,82.6815,82.5775,82.6721,11518.0
2022-02-07 11:20:00,87.47,87.59,87.45,87.58,12935.0,82.7005,82.8139,82.6815,82.8045,12935.0
2022-02-07 11:25:00,87.59,87.71,87.59,87.66,16163.0,82.8139,82.9274,82.8139,82.8801,16163.0
2022-02-07 11:30:00,87.66,87.67,87.53,87.53,13745.0,82.8801,82.8895,82.7572,82.7572,13745.0
2022-02-07 11:35:00,87.53,87.53,87.24,87.24,13051.0,82.7572,82.7572,82.483,82.483,13051.0
2022-02-07 11:40:00,87.26,87.43,87.26,87.35,22004.0,82.5019,82.6626,82.5019,82.587,22004.0
2022-02-07 11:45:00,87.38,87.44,87.25,87.39,34495.0,82.6154,82.6721,82.4925,82.6248,34495.0
2022-02-07 11:50:00,87.4,87.44,87.37,87.43,5782.0,82.6343,82.6721,82.6059,82.6626,5782.0
2022-02-07 11:55:00,87.44,87.56,87.43,87.51,7638.0,82.6721,82.7855,82.6626,82.7383,7638.0
2022-02-07 12:00:00,87.51,87.51,87.34,87.43,10651.0,82.7383,82.7383,82.5775,82.6626,10651.0
2022-02-07 12:05:00,87.42,87.42,87.33,87.33,7389.0,82.6532,82.6532,82.5681,82.5681,7389.0
2022-02-07 12:10:00,87.33,87.38,87.26,87.32,10625.0,82.5681,82.6154,82.5019,82.5586,10625.0
2022-02-07 12:15:00,87.3,87.4,87.29,87.34,10411.0,82.5397,82.6343,82.5303,82.5775,10411.0
2022-02-07 12:20:00,87.34,87.38,87.31,87.31,9894.0,82.5775,82.6154,82.5492,82.5492,9894.0
2022-02-07 12:25:00,87.31,87.35,87.19,87.19,8954.0,82.5492,82.587,82.4357,82.4357,8954.0
2022-02-07 12:30:00,87.18,87.29,87.11,87.29,6616.0,82.4263,82.5303,82.3601,82.5303,6616.0
2022-02-07 12:35:00,87.3,87.36,87.15,87.27,25558.0,82.5397,82.5965,82.3979,82.5114,25558.0
2022-02-07 12:40:00,87.31,87.41,87.31,87.4,40770.0,82.5492,82.6437,82.5492,82.6343,40770.0
2022-02-07 12:45:00,87.41,87.6,87.38,87.57,19226.0,82.6437,82.8234,82.6154,82.795,19226.0
2022-02-07 12:50:00,87.57,87.64,87.55,87.55,12239.0,82.795,82.8612,82.7761,82.7761,12239.0
2022-02-07 12:55:00,87.56,87.57,87.44,87.47,11438.0,82.7855,82.795,82.6721,82.7005,11438.0
2022-02-07 13:00:00,87.48,87.73,87.48,87.65,54856.0,82.7099,82.9463,82.7099,82.8706,54856.0
2022-02-07 13:05:00,87.64,87.76,87.61,87.76,10944.0,82.8612,82.9746,82.8328,82.9746,10944.0
2022-02-07 13:10:00,87.76,87.95,87.74,87.94,13922.0,82.9746,83.1543,82.9557,83.1448,13922.0
2022-02-07 13:15:00,87.92,87.96,87.87,87.92,21348.0,83.1259,83.1637,83.0786,83.1259,21348.0
2022-02-07 13:20:00,87.91,88.05,87.9,88.01,38163.0,83.1165,83.2488,83.107,83.211,38163.0
2022-02-07 13:25:00,88.02,88.13,88.0,88.12,25288.0,83.2205,83.3245,83.2016,83.315,25288.0
2022-02-07 13:30:00,88.13,88.17,88.08,88.12,18076.0,83.3245,83.3623,83.2772,83.315,18076.0
2022-02-07 13:35:00,88.13,88.14,88.0,88.09,37706.0,83.3245,83.3339,83.2016,83.2866,37706.0
2022-02-07 13:40:00,88.08,88.12,88.01,88.07,12142.0,83.2772,83.315,83.211,83.2677,12142.0
2022-02-07 13:45:00,88.08,88.09,87.89,87.91,11703.0,83.2772,83.2866,83.0976,83.1165,11703.0
2022-02-07 13:50:00,87.89,88.02,87.88,88.0,13630.0,83.0976,83.2205,83.0881,83.2016,13630.0
2022-02-07 13:55:00,88.02,88.11,88.0,88.07,16320.0,83.2205,83.3056,83.2016,83.2677,16320.0
2022-02-07 14:00:00,88.07,88.1,88.03,88.09,15153.0,83.2677,83.2961,83.2299,83.2866,15153.0
2022-02-07 14:05:00,88.07,88.09,87.96,87.96,33215.0,83.2677,83.2866,83.1637,83.1637,33215.0
2022-02-07 14:10:00,87.96,88.14,87.96,88.12,18078.0,83.1637,83.3339,83.1637,83.315,18078.0
2022-02-07 14:15:00,88.1,88.28,88.04,88.28,29087.0,83.2961,83.4663,83.2394,83.4663,29087.0
2022-02-07 14:20:00,88.27,88.33,88.24,88.26,11526.0,83.4568,83.5136,83.4285,83.4474,11526.0
2022-02-07 14:25:00,88.27,88.43,88.25,88.43,10568.0,83.4568,83.6081,83.4379,83.6081,10568.0
2022-02-07 14:30:00,88.45,88.47,88.4,88.43,9219.0,83.627,83.6459,83.5797,83.6081,9219.0
2022-02-07 14:35:00,88.44,88.53,88.34,88.36,23056.0,83.6176,83.7027,83.523,83.5419,23056.0
2022-02-07 14:40:00,88.34,88.48,88.33,88.46,12488.0,83.523,83.6554,83.5136,83.6365,12488.0
2022-02-07 14:45:00,88.47,88.48,88.3,88.3,22130.0,83.6459,83.6554,83.4852,83.4852,22130.0
2022-02-07 14:50:00,88.3,88.32,88.23,88.24,19069.0,83.4852,83.5041,83.419,83.4285,19069.0
2022-02-07 14:55:00,88.24,88.3,88.22,88.28,20757.0,83.4285,83.4852,83.4096,83.4663,20757.0
2022-02-07 15:00:00,88.28,88.28,88.16,88.24,13964.0,83.4663,83.4663,83.3528,83.4285,13964.0
2022-02-07 15:05:00,88.27,88.27,88.05,88.15,13046.0,83.4568,83.4568,83.2488,83.3434,13046.0
2022-02-07 15:10:00,88.15,88.26,88.11,88.23,15836.0,83.3434,83.4474,83.3056,83.419,15836.0
2022-02-07 15:15:00,88.23,88.27,88.14,88.15,28497.0,83.419,83.4568,83.3339,83.3434,28497.0
2022-02-07 15:20:00,88.15,88.2,88.09,88.11,56260.0,83.3434,83.3906,83.2866,83.3056,56260.0
2022-02-07 15:25:00,88.14,88.21,88.08,88.16,40551.0,83.3339,83.4001,83.2772,83.3528,40551.0
2022-02-07 15:30:00,88.15,88.21,87.9,87.93,28901.0,83.3434,83.4001,83.107,83.1354,28901.0
2022-02-07 15:35:00,87.93,87.95,87.69,87.69,23417.0,83.1354,83.1543,82.9085,82.9085,23417.0
2022-02-07 15:40:00,87.67,87.7,87.6,87.68,28353.0,82.8895,82.9179,82.8234,82.899,28353.0
2022-02-07 15:45:00,87.65,87.78,87.57,87.77,69668.0,82.8706,82.9936,82.795,82.9841,69668.0
2022-02-07 15:50:00,87.77,88.0,87.59,87.69,167942.0,82.9841,83.2016,82.8139,82.9085,167942.0
2022-02-07 15:55:00,87.7,87.81,87.69,87.76,188448.0,82.9179,83.0219,82.9085,82.9746,188448.0
2022-02-08 09:30:00,88.58,88.58,87.54,87.92,75474.0,83.7499,83.7499,82.7666,83.1259,75474.0
2022-02-08 09:35:00,87.92,87.99,87.64,87.93,21963.0,83.1259,83.1921,82.8612,83.1354,21963.0
2022-02-08 09:40:00,87.87,87.93,87.73,87.77,30359.0,83.0786,83.1354,82.9463,82.9841,30359.0
2022-02-08 09:45:00,87.81,88.17,87.81,88.07,48768.0,83.0219,83.3623,83.0219,83.2677,48768.0
2022-02-08 09:50:00,88.07,88.25,87.93,88.19,18619.0,83.2677,83.4379,83.1354,83.3812,18619.0
2022-02-08 09:55:00,88.21,88.33,88.14,88.22,16295.0,83.4001,83.5136,83.3339,83.4096,16295.0
2022-02-08 10:00:00,88.19,88.28,88.13,88.22,33157.0,83.3812,83.4663,83.3245,83.4096,33157.0
2022-02-08 10:05:00,88.21,88.39,88.21,88.39,16188.0,83.4001,83.5703,83.4001,83.5703,16188.0
2022-02-08 10:10:00,88.37,88.56,88.32,88.47,16994.0,83.5514,83.731,83.5041,83.6459,16994.0
2022-02-08 10:15:00,88.5,88.67,88.49,88.64,11907.0,83.6743,83.835,83.6648,83.8067,11907.0
2022-02-08 10:20:00,88.62,88.78,88.6,88.72,12857.0,83.7877,83.939,83.7688,83.8823,12857.0
2022-02-08 10:25:00,88.73,88.85,88.6,88.7,55711.0,83.8917,84.0052,83.7688,83.8634,55711.0
2022-02-08 10:30:00,88.7,88.89,88.69,88.87,9981.0,83.8634,84.043,83.8539,84.0241,9981.0
2022-02-08 10:35:00,88.87,89.06,88.82,88.99,40378.0,84.0241,84.2038,83.9768,84.1376,40378.0
2022-02-08 10:40:00,88.98,89.02,88.78,88.85,12159.0,84.1281,84.1659,83.939,84.0052,12159.0
2022-02-08 10:45:00,88.87,89.02,88.87,88.89,8703.0,84.0241,84.1659,84.0241,84.043,8703.0
2022-02-08 10:50:00,88.9,88.94,88.85,88.88,10467.0,84.0525,84.0903,84.0052,84.0336,10467.0
2022-02-08 10:55:00,88.89,88.9,88.78,88.87,19818.0,84.043,84.0525,83.939,84.0241,19818.0
2022-02-08 11:00:00,88.87,89.12,88.87,89.12,40142.0,84.0241,84.2605,84.0241,84.2605,40142.0
2022-02-08 11:05:00,89.12,89.18,89.01,89.1,17727.0,84.2605,84.3172,84.1565,84.2416,17727.0
2022-02-08 11:10:00,89.1,89.21,89.09,89.19,18253.0,84.2416,84.3456,84.2321,84.3267,18253.0
2022-02-08 11:15:00,89.2,89.36,89.2,89.27,16180.0,84.3361,84.4874,84.3361,84.4023,16180.0
2022-02-08 11:20:00,89.28,89.33,89.12,89.13,23442.0,84.4118,84.459,84.2605,84.2699,23442.0
2022-02-08 11:25:00,89.15,89.29,89.1,89.26,32702.0,84.2888,84.4212,84.2416,84.3928,32702.0
2022-02-08 11:30:00,89.27,89.4,89.25,89.26,30178.0,84.4023,84.5252,84.3834,84.3928,30178.0
2022-02-08 11:35:00,89.26,89.31,89.23,89.31,11893.0,84.3928,84.4401,84.3645,84.4401,11893.0
2022-02-08 11:40:00,89.33,89.35,89.24,89.27,12686.0,84.459,84.4779,84.3739,84.4023,12686.0
2022-02-08 11:45:00,89.26,89.29,89.24,89.24,21009.0,84.3928,84.4212,84.3739,84.3739,21009.0
2022-02-08 11:50:00,89.25,89.3,89.18,89.2,40617.0,84.3834,84.4307,84.3172,84.3361,40617.0
2022-02-08 11:55:00,89.2,89.21,89.1,89.12,9358.0,84.3361,84.3456,84.2416,84.2605,9358.0
2022-02-08 12:00:00,89.12,89.15,89.05,89.05,9959.0,84.2605,84.2888,84.1943,84.1943,9959.0
2022-02-08 12:05:00,89.04,89.04,88.98,89.0,13265.0,84.1848,84.1848,84.1281,84.147,13265.0
2022-02-08 12:10:00,89.01,89.19,89.01,89.19,48234.0,84.1565,84.3267,84.1565,84.3267,48234.0
2022-02-08 12:15:00,89.18,89.35,89.18,89.35,25971.0,84.3172,84.4779,84.3172,84.4779,25971.0
2022-02-08 12:20:00,89.34,89.36,89.28,89.3,18122.0,84.4685,84.4874,84.4118,84.4307,18122.0
2022-02-08 12:25:00,89.31,89.39,89.31,89.38,14592.0,84.4401,84.5158,84.4401,84.5063,14592.0
2022-02-08 12:30:00,89.38,89.43,89.27,89.34,15957.0,84.5063,84.5536,84.4023,84.4685,15957.0
2022-02-08 12:35:00,89.36,89.37,89.28,89.35,14976.0,84.4874,84.4969,84.4118,84.4779,14976.0
2022-02-08 12:40:00,89.34,89.43,89.33,89.4,8275.0,84.4685,84.5536,84.459,84.5252,8275.0
2022-02-08 12:45:00,89.41,89.42,89.29,89.29,13614.0,84.5347,84.5441,84.4212,84.4212,13614.0
2022-02-08 12:50:00,89.3,89.34,89.26,89.28,7825.0,84.4307,84.4685,84.3928,84.4118,7825.0
2022-02-08 12:55:00,89.27,89.27,89.21,89.21,8932.0,84.4023,84.4023,84.3456,84.3456,8932.0
2022-02-08 13:00:00,89.21,89.28,89.2,89.28,10286.0,84.3456,84.4118,84.3361,84.4118,10286.0
2022-02-08 13:05:00,89.28,89.29,89.14,89.14,14924.0,84.4118,84.4212,84.2794,84.2794,14924.0
2022-02-08 13:10:00,89.13,89.18,89.1,89.18,12229.0,84.2699,84.3172,84.2416,84.3172,12229.0
2022-02-08 13:15:00,89.18,89.18,88.98,89.05,11533.0,84.3172,84.3172,84.1281,84.1943,11533.0
2022-02-08 13:20:00,89.04,89.11,89.0,89.03,9328.0,84.1848,84.251,84.147,84.1754,9328.0
2022-02-08 13:25:00,89.01,89.1,88.96,89.09,16034.0,84.1565,84.2416,84.1092,84.2321,16034.0
2022-02-08 13:30:00,89.08,89.13,89.04,89.06,13402.0,84.2227,84.2699,84.1848,84.2038,13402.0
2022-02-08 13:35:00,89.09,89.11,89.05,89.05,13792.0,84.2321,84.251,84.1943,84.1943,13792.0
2022-02-08 13:40:00,89.06,89.07,88.99,89.0,14646.0,84.2038,84.2132,84.1376,84.147,14646.0
2022-02-08 13:45:00,89.0,89.01,88.96,88.97,5637.0,84.147,84.1565,84.1092,84.1187,5637.0
2022-02-08 13:50:00,88.95,88.96,88.86,88.96,16512.0,84.0998,84.1092,84.0147,84.1092,16512.0
2022-02-08 13:55:00,88.95,89.01,88.93,89.01,5991.0,84.0998,84.1565,84.0808,84.1565,5991.0
2022-02-08 14:00:00,89.01,89.03,88.98,89.01,8395.0,84.1565,84.1754,84.1281,84.1565,8395.0
2022-02-08 14:05:00,89.01,89.08,88.99,89.0,9198.0,84.1565,84.2227,84.1376,84.147,9198.0
2022-02-08 14:10:00,88.99,88.99,88.93,88.94,10920.0,84.1376,84.1376,84.0808,84.0903,10920.0
2022-02-08 14:15:00,88.95,88.95,88.85,88.95,12553.0,84.0998,84.0998,84.0052,84.0998,12553.0
2022-02-08 14:20:00,88.96,88.99,88.74,88.82,13604.0,84.1092,84.1376,83.9012,83.9768,13604.0
2022-02-08 14:25:00,88.81,88.81,88.74,88.77,17709.0,83.9674,83.9674,83.9012,83.9296,17709.0
2022-02-08 14:30:00,88.76,88.93,88.76,88.9,11407.0,83.9201,84.0808,83.9201,84.0525,11407.0
2022-02-08 14:35:00,88.92,88.95,88.69,88.73,13149.0,84.0714,84.0998,83.8539,83.8917,13149.0
2022-02-08 14:40:00,88.76,88.83,88.74,88.81,10163.0,83.9201,83.9863,83.9012,83.9674,10163.0
2022-02-08 14:45:00,88.8,88.83,88.74,88.81,11812.0,83.9579,83.9863,83.9012,83.9674,11812.0
2022-02-08 14:50:00,88.8,88.93,88.8,88.93,13270.0,83.9579,84.0808,83.9579,84.0808,13270.0
2022-02-08 14:55:00,88.94,88.94,88.78,88.82,10170.0,84.0903,84.0903,83.939,83.9768,10170.0
2022-02-08 15:00:00,88.82,88.92,88.73,88.88,20249.0,83.9768,84.0714,83.8917,84.0336,20249.0
2022-02-08 15:05:00,88.87,88.94,88.81,88.93,11334.0,84.0241,84.0903,83.9674,84.0808,11334.0
2022-02-08 15:10:00,88.92,89.21,88.92,89.18,15537.0,84.0714,84.3456,84.0714,84.3172,15537.0
2022-02-08 15:15:00,89.18,89.25,89.17,89.25,12349.0,84.3172,84.3834,84.3078,84.3834,12349.0
2022-02-08 15:20:00,89.25,89.25,89.08,89.1,13512.0,84.3834,84.3834,84.2227,84.2416,13512.0
2022-02-08 15:25:00,89.09,89.09,88.95,89.01,15101.0,84.2321,84.2321,84.0998,84.1565,15101.0
2022-02-08 15:30:00,89.01,89.24,89.01,89.2,58933.0,84.1565,84.3739,84.1565,84.3361,58933.0
2022-02-08 15:35:00,89.2,89.28,89.15,89.22,37962.0,84.3361,84.4118,84.2888,84.355,37962.0
2022-02-08 15:40:00,89.23,89.31,89.19,89.21,43799.0,84.3645,84.4401,84.3267,84.3456,43799.0
2022-02-08 15:45:00,89.2,89.28,89.14,89.17,29928.0,84.3361,84.4118,84.2794,84.3078,29928.0
2022-02-08 15:50:00,89.19,89.34,89.15,89.31,80411.0,84.3267,84.4685,84.2888,84.4401,80411.0
2022-02-08 15:55:00,89.33,89.44,89.13,89.16,174138.0,84.459,84.563,84.2699,84.2983,174138.0
2022-02-09 09:30:00,90.05,90.6,89.85,90.15,52452.0,85.1398,85.6598,84.9507,85.2343,52452.0
2022-02-09 09:35:00,90.19,90.21,89.91,90.08,17514.0,85.2721,85.291,85.0074,85.1681,17514.0
2022-02-09 09:40:00,90.08,90.28,90.03,90.17,28225.0,85.1681,85.3572,85.1209,85.2532,28225.0
2022-02-09 09:45:00,90.17,90.3,89.92,90.08,46876.0,85.2532,85.3761,85.0169,85.1681,46876.0
2022-02-09 09:50:00,90.14,90.37,90.14,90.29,32620.0,85.2249,85.4423,85.2249,85.3667,32620.0
2022-02-09 09:55:00,90.3,90.48,90.25,90.25,21579.0,85.3761,85.5463,85.3289,85.3289,21579.0
2022-02-09 10:00:00,90.28,90.49,90.28,90.32,21626.0,85.3572,85.5558,85.3572,85.395,21626.0
2022-02-09 10:05:00,90.33,90.62,90.32,90.62,11773.0,85.4045,85.6787,85.395,85.6787,11773.0
2022-02-09 10:10:00,90.62,90.72,90.59,90.7,25264.0,85.6787,85.7732,85.6503,85.7543,25264.0
2022-02-09 10:15:00,90.73,90.83,90.66,90.66,24792.0,85.7827,85.8772,85.7165,85.7165,24792.0
2022-02-09 10:20:00,90.67,90.8,90.62,90.62,43393.0,85.726,85.8489,85.6787,85.6787,43393.0
2022-02-09 10:25:00,90.63,90.98,90.63,90.91,25843.0,85.6881,86.0191,85.6881,85.9529,25843.0
2022-02-09 10:30:00,90.94,91.03,90.87,90.97,39906.0,85.9812,86.0663,85.9151,86.0096,39906.0
2022-02-09 10:35:00,90.97,90.98,90.54,90.66,10568.0,86.0096,86.0191,85.6031,85.7165,10568.0
2022-02-09 10:40:00,90.65,90.85,90.6,90.82,40089.0,85.7071,85.8962,85.6598,85.8678,40089.0
2022-02-09 10:45:00,90.83,91.16,90.78,91.07,32329.0,85.8772,86.1892,85.83,86.1042,32329.0
2022-02-09 10:50:00,91.06,91.11,91.0,91.08,21659.0,86.0947,86.142,86.038,86.1136,21659.0
2022-02-09 10:55:00,91.09,91.1,91.0,91.03,19990.0,86.1231,86.1325,86.038,86.0663,19990.0
2022-02-09 11:00:00,91.03,91.29,91.03,91.2,26289.0,86.0663,86.3122,86.0663,86.2271,26289.0
2022-02-09 11:05:00,91.2,91.28,91.15,91.17,31686.0,86.2271,86.3027,86.1798,86.1987,31686.0
2022-02-09 11:10:00,91.16,91.17,90.96,91.02,41414.0,86.1892,86.1987,86.0002,86.0569,41414.0
2022-02-09 11:15:00,91.03,91.19,91.0,91.17,11802.0,86.0663,86.2176,86.038,86.1987,11802.0
2022-02-09 11:20:00,91.16,91.28,91.12,91.26,47784.0,86.1892,86.3027,86.1514,86.2838,47784.0
2022-02-09 11:25:00,91.26,91.29,91.16,91.19,58173.0,86.2838,86.3122,86.1892,86.2176,58173.0
2022-02-09 11:30:00,91.19,91.23,90.99,91.02,48358.0,86.2176,86.2554,86.0285,86.0569,48358.0
2022-02-09 11:35:00,91.0,91.14,90.98,91.14,18277.0,86.038,86.1703,86.0191,86.1703,18277.0
2022-02-09 11:40:00,91.14,91.16,91.07,91.15,29186.0,86.1703,86.1892,86.1042,86.1798,29186.0
2022-02-09 11:45:00,91.17,91.25,91.14,91.18,23661.0,86.1987,86.2743,86.1703,86.2082,23661.0
2022-02-09 11:50:00,91.17,91.27,91.13,91.14,18782.0,86.1987,86.2932,86.1609,86.1703,18782.0
2022-02-09 11:55:00,91.13,91.27,91.13,91.26,19664.0,86.1609,86.2932,86.1609,86.2838,19664.0
2022-02-09 12:00:00,91.26,91.39,91.26,91.36,12460.0,86.2838,86.4067,86.2838,86.3783,12460.0
2022-02-09 12:05:00,91.35,91.37,91.28,91.37,15395.0,86.3689,86.3878,86.3027,86.3878,15395.0
2022-02-09 12:10:00,91.37,91.39,91.31,91.37,12589.0,86.3878,86.4067,86.3311,86.3878,12589.0
2022-02-09 12:15:00,91.38,91.44,91.34,91.42,23127.0,86.3973,86.454,86.3594,86.4351,23127.0
2022-02-09 12:20:00,91.42,91.43,91.33,91.34,14636.0,86.4351,86.4445,86.35,86.3594,14636.0
2022-02-09 12:25:00,91.35,91.4,91.29,91.29,19350.0,86.3689,86.4162,86.3122,86.3122,19350.0
2022-02-09 12:30:00,91.29,91.36,91.27,91.32,17880.0,86.3122,86.3783,86.2932,86.3405,17880.0
2022-02-09 12:35:00,91.33,91.43,91.32,91.43,13828.0,86.35,86.4445,86.3405,86.4445,13828.0
2022-02-09 12:40:00,91.43,91.5,91.41,91.44,51989.0,86.4445,86.5107,86.4256,86.454,51989.0
2022-02-09 12:45:00,91.42,91.49,91.41,91.47,15114.0,86.4351,86.5013,86.4256,86.4823,15114.0
2022-02-09 12:50:00,91.47,91.47,91.42,91.45,13943.0,86.4823,86.4823,86.4351,86.4634,13943.0
2022-02-09 12:55:00,91.44,91.48,91.41,91.43,19445.0,86.454,86.4918,86.4256,86.4445,19445.0
2022-02-09 13:00:00,91.42,91.5,91.4,91.45,11942.0,86.4351,86.5107,86.4162,86.4634,11942.0
2022-02-09 13:05:00,91.45,91.45,91.36,91.41,10653.0,86.4634,86.4634,86.3783,86.4256,10653.0
2022-02-09 13:10:00,91.41,91.48,91.37,91.43,26190.0,86.4256,86.4918,86.3878,86.4445,26190.0
2022-02-09 13:15:00,91.43,91.47,91.43,91.46,8105.0,86.4445,86.4823,86.4445,86.4729,8105.0
2022-02-09 13:20:00,91.45,91.51,91.44,91.48,16584.0,86.4634,86.5202,86.454,86.4918,16584.0
2022-02-09 13:25:00,91.48,91.54,91.47,91.51,21744.0,86.4918,86.5485,86.4823,86.5202,21744.0
2022-02-09 13:30:00,91.52,91.52,91.48,91.52,21521.0,86.5296,86.5296,86.4918,86.5296,21521.0
2022-02-09 13:35:00,91.52,91.52,91.47,91.48,24645.0,86.5296,86.5296,86.4823,86.4918,24645.0
2022-02-09 13:40:00,91.48,91.58,91.47,91.57,13082.0,86.4918,86.5863,86.4823,86.5769,13082.0
2022-02-09 13:45:00,91.56,91.57,91.53,91.56,12458.0,86.5674,86.5769,86.5391,86.5674,12458.0
2022-02-09 13:50:00,91.55,91.58,91.49,91.49,12975.0,86.558,86.5863,86.5013,86.5013,12975.0
2022-02-09 13:55:00,91.47,91.47,91.36,91.41,20290.0,86.4823,86.4823,86.3783,86.4256,20290.0
2022-02-09 14:00:00,91.41,91.44,91.4,91.41,13410.0,86.4256,86.454,86.4162,86.4256,13410.0
2022-02-09 14:05:00,91.41,91.48,91.4,91.46,8321.0,86.4256,86.4918,86.4162,86.4729,8321.0
2022-02-09 14:10:00,91.46,91.52,91.42,91.52,35940.0,86.4729,86.5296,86.4351,86.5296,35940.0
2022-02-09 14:15:00,91.52,91.62,91.5,91.61,12662.0,86.5296,86.6242,86.5107,86.6147,12662.0
2022-02-09 14:20:00,91.61,91.66,91.61,91.65,15080.0,86.6147,86.662,86.6147,86.6525,15080.0
2022-02-09 14:25:00,91.65,91.66,91.49,91.57,14856.0,86.6525,86.662,86.5013,86.5769,14856.0
2022-02-09 14:30:00,91.57,91.57,91.47,91.54,13062.0,86.5769,86.5769,86.4823,86.5485,13062.0
2022-02-09 14:35:00,91.54,91.59,91.53,91.59,8590.0,86.5485,86.5958,86.5391,86.5958,8590.0
2022-02-09 14:40:00,91.59,91.6,91.51,91.51,19145.0,86.5958,86.6053,86.5202,86.5202,19145.0
2022-02-09 14:45:00,91.51,91.54,91.49,91.52,16317.0,86.5202,86.5485,86.5013,86.5296,16317.0
2022-02-09 14:50:00,91.52,91.55,91.49,91.52,12689.0,86.5296,86.558,86.5013,86.5296,12689.0
2022-02-09 14:55:00,91.51,91.63,91.49,91.53,22857.0,86.5202,86.6336,86.5013,86.5391,22857.0
2022-02-09 15:00:00,91.53,91.59,91.46,91.59,23260.0,86.5391,86.5958,86.4729,86.5958,23260.0
2022-02-09 15:05:00,91.58,91.7,91.54,91.68,52785.0,86.5863,86.6998,86.5485,86.6809,52785.0
2022-02-09 15:10:00,91.68,91.78,91.52,91.59,48668.0,86.6809,86.7754,86.5296,86.5958,48668.0
2022-02-09 15:15:00,91.57,91.71,91.48,91.7,60598.0,86.5769,86.7093,86.4918,86.6998,60598.0
2022-02-09 15:20:00,91.71,91.72,91.55,91.71,47061.0,86.7093,86.7187,86.558,86.7093,47061.0
2022-02-09 15:25:00,91.69,91.73,91.58,91.69,75144.0,86.6903,86.7282,86.5863,86.6903,75144.0
2022-02-09 15:30:00,91.68,91.85,91.68,91.76,62402.0,86.6809,86.8416,86.6809,86.7565,62402.0
2022-02-09 15:35:00,91.76,91.87,91.72,91.72,70950.0,86.7565,86.8605,86.7187,86.7187,70950.0
2022-02-09 15:40:00,91.71,91.72,91.5,91.63,81640.0,86.7093,86.7187,86.5107,86.6336,81640.0
2022-02-09 15:45:00,91.63,91.68,91.5,91.66,102063.0,86.6336,86.6809,86.5107,86.662,102063.0
2022-02-09 15:50:00,91.67,91.75,91.54,91.58,107785.0,86.6714,86.7471,86.5485,86.5863,107785.0
2022-02-09 15:55:00,91.58,91.72,91.5,91.7,192684.0,86.5863,86.7187,86.5107,86.6998,192684.0
2022-02-10 09:30:00,90.0,90.26,89.65,90.23,77110.0,85.0925,85.3383,84.7616,85.31,77110.0
2022-02-10 09:35:00,90.25,90.94,90.21,90.9,48332.0,85.3289,85.9812,85.291,85.9434,48332.0
2022-02-10 09:40:00,90.9,91.13,90.83,91.07,34064.0,85.9434,86.1609,85.8772,86.1042,34064.0
2022-02-10 09:45:00,91.03,91.22,90.99,91.22,41474.0,86.0663,86.246,86.0285,86.246,41474.0
2022-02-10 09:50:00,91.22,91.37,91.2,91.28,47260.0,86.246,86.3878,86.2271,86.3027,47260.0
2022-02-10 09:55:00,91.27,91.42,91.23,91.38,29202.0,86.2932,86.4351,86.2554,86.3973,29202.0
2022-02-10 10:00:00,91.4,91.74,91.34,91.72,46886.0,86.4162,86.7376,86.3594,86.7187,46886.0
2022-02-10 10:05:00,91.71,91.85,91.63,91.73,29870.0,86.7093,86.8416,86.6336,86.7282,29870.0
2022-02-10 10:10:00,91.74,92.06,91.71,92.05,45199.0,86.7376,87.0402,86.7093,87.0307,45199.0
2022-02-10 10:15:00,92.06,92.17,91.97,92.12,39358.0,87.0402,87.1442,86.9551,87.0969,39358.0
2022-02-10 10:20:00,92.1,92.13,91.99,92.01,20320.0,87.078,87.1064,86.974,86.9929,20320.0
2022-02-10 10:25:00,92.01,92.14,91.97,92.08,20535.0,86.9929,87.1158,86.9551,87.0591,20535.0
2022-02-10 10:30:00,92.08,92.08,91.97,91.98,20922.0,87.0591,87.0591,86.9551,86.9645,20922.0
2022-02-10 10:35:00,91.99,92.2,91.9,92.17,22579.0,86.974,87.1725,86.8889,87.1442,22579.0
2022-02-10 10:40:00,92.16,92.41,92.14,92.41,30992.0,87.1347,87.3711,87.1158,87.3711,30992.0
2022-02-10 10:45:00,92.4,92.44,92.35,92.38,35505.0,87.3616,87.3995,87.3144,87.3427,35505.0
2022-02-10 10:50:00,92.37,92.38,92.1,92.17,44545.0,87.3333,87.3427,87.078,87.1442,44545.0
2022-02-10 10:55:00,92.19,92.23,91.97,92.04,53923.0,87.1631,87.2009,86.9551,87.0213,53923.0
2022-02-10 11:00:00,92.03,92.15,91.94,92.07,37804.0,87.0118,87.1253,86.9267,87.0496,37804.0
2022-02-10 11:05:00,92.05,92.12,91.95,92.01,24559.0,87.0307,87.0969,86.9362,86.9929,24559.0
2022-02-10 11:10:00,92.0,92.07,91.9,91.95,29320.0,86.9834,87.0496,86.8889,86.9362,29320.0
2022-02-10 11:15:00,91.96,92.1,91.94,92.01,30176.0,86.9456,87.078,86.9267,86.9929,30176.0
2022-02-10 11:20:00,92.01,92.04,91.73,92.01,46217.0,86.9929,87.0213,86.7282,86.9929,46217.0
2022-02-10 11:25:00,92.03,92.05,91.88,91.96,25641.0,87.0118,87.0307,86.87,86.9456,25641.0
2022-02-10 11:30:00,91.96,91.96,91.65,91.85,30652.0,86.9456,86.9456,86.6525,86.8416,30652.0
2022-02-10 11:35:00,91.84,91.94,91.79,91.81,28245.0,86.8322,86.9267,86.7849,86.8038,28245.0
2022-02-10 11:40:00,91.82,91.91,91.72,91.74,30896.0,86.8133,86.8984,86.7187,86.7376,30896.0
2022-02-10 11:45:00,91.73,91.8,91.69,91.71,19387.0,86.7282,86.7943,86.6903,86.7093,19387.0
2022-02-10 11:50:00,91.7,91.74,91.63,91.67,20214.0,86.6998,86.7376,86.6336,86.6714,20214.0
2022-02-10 11:55:00,91.68,91.74,91.63,91.66,11674.0,86.6809,86.7376,86.6336,86.662,11674.0
2022-02-10 12:00:00,91.67,91.71,91.63,91.71,14209.0,86.6714,86.7093,86.6336,86.7093,14209.0
2022-02-10 12:05:00,91.71,91.81,91.7,91.75,27456.0,86.7093,86.8038,86.6998,86.7471,27456.0
2022-02-10 12:10:00,91.75,91.81,91.75,91.79,15058.0,86.7471,86.8038,86.7471,86.7849,15058.0
2022-02-10 12:15:00,91.77,91.86,91.74,91.8,15598.0,86.766,86.8511,86.7376,86.7943,15598.0
2022-02-10 12:20:00,91.79,91.8,91.75,91.76,9747.0,86.7849,86.7943,86.7471,86.7565,9747.0
2022-02-10 12:25:00,91.76,91.84,91.75,91.8,20411.0,86.7565,86.8322,86.7471,86.7943,20411.0
2022-02-10 12:30:00,91.78,91.85,91.71,91.78,32287.0,86.7754,86.8416,86.7093,86.7754,32287.0
2022-02-10 12:35:00,91.79,91.82,91.79,91.81,7233.0,86.7849,86.8133,86.7849,86.8038,7233.0
2022-02-10 12:40:00,91.81,91.86,91.76,91.78,14850.0,86.8038,86.8511,86.7565,86.7754,14850.0
2022-02-10 12:45:00,91.77,91.78,91.22,91.37,74592.0,86.766,86.7754,86.246,86.3878,74592.0
2022-02-10 12:50:00,91.36,91.39,91.1,91.27,16935.0,86.3783,86.4067,86.1325,86.2932,16935.0
2022-02-10 12:55:00,91.24,91.33,91.08,91.17,18250.0,86.2649,86.35,86.1136,86.1987,18250.0
2022-02-10 13:00:00,91.17,91.22,90.99,91.07,14024.0,86.1987,86.246,86.0285,86.1042,14024.0
2022-02-10 13:05:00,91.06,91.19,91.01,91.13,18201.0,86.0947,86.2176,86.0474,86.1609,18201.0
2022-02-10 13:10:00,91.11,91.21,91.09,91.18,18106.0,86.142,86.2365,86.1231,86.2082,18106.0
2022-02-10 13:15:00,91.16,91.16,91.0,91.01,33523.0,86.1892,86.1892,86.038,86.0474,33523.0
2022-02-10 13:20:00,91.01,91.3,91.0,91.27,36942.0,86.0474,86.3216,86.038,86.2932,36942.0
2022-02-10 13:25:00,91.27,91.33,91.12,91.13,41407.0,86.2932,86.35,86.1514,86.1609,41407.0
2022-02-10 13:30:00,91.15,91.15,90.97,90.98,52231.0,86.1798,86.1798,86.0096,86.0191,52231.0
2022-02-10 13:35:00,91.0,91.04,90.83,91.01,57751.0,86.038,86.0758,85.8772,86.0474,57751.0
2022-02-10 13:40:00,91.02,91.1,90.94,91.09,11849.0,86.0569,86.1325,85.9812,86.1231,11849.0
2022-02-10 13:45:00,91.11,91.15,90.95,91.03,20373.0,86.142,86.1798,85.9907,86.0663,20373.0
2022-02-10 13:50:00,91.04,91.09,91.0,91.04,12256.0,86.0758,86.1231,86.038,86.0758,12256.0
2022-02-10 13:55:00,91.05,91.13,90.94,91.13,15645.0,86.0852,86.1609,85.9812,86.1609,15645.0
2022-02-10 14:00:00,91.13,91.19,90.92,90.94,17262.0,86.1609,86.2176,85.9623,85.9812,17262.0
2022-02-10 14:05:00,90.96,91.03,90.89,90.98,29740.0,86.0002,86.0663,85.934,86.0191,29740.0
2022-02-10 14:10:00,90.99,91.0,90.82,90.82,40379.0,86.0285,86.038,85.8678,85.8678,40379.0
2022-02-10 14:15:00,90.82,90.82,90.57,90.61,25909.0,85.8678,85.8678,85.6314,85.6692,25909.0
2022-02-10 14:20:00,90.63,90.76,90.6,90.72,14804.0,85.6881,85.8111,85.6598,85.7732,14804.0
2022-02-10 14:25:00,90.73,90.84,90.71,90.81,20412.0,85.7827,85.8867,85.7638,85.8583,20412.0
2022-02-10 14:30:00,90.82,90.87,90.68,90.77,54348.0,85.8678,85.9151,85.7354,85.8205,54348.0
2022-02-10 14:35:00,90.79,90.96,90.72,90.81,12336.0,85.8394,86.0002,85.7732,85.8583,12336.0
2022-02-10 14:40:00,90.81,91.04,90.81,90.93,26707.0,85.8583,86.0758,85.8583,85.9718,26707.0
2022-02-10 14:45:00,90.92,91.0,90.79,90.79,20184.0,85.9623,86.038,85.8394,85.8394,20184.0
2022-02-10 14:50:00,90.8,90.87,90.63,90.68,16223.0,85.8489,85.9151,85.6881,85.7354,16223.0
2022-02-10 14:55:00,90.67,90.76,90.64,90.73,28064.0,85.726,85.8111,85.6976,85.7827,28064.0
2022-02-10 15:00:00,90.74,90.78,90.43,90.52,13330.0,85.7921,85.83,85.4991,85.5841,13330.0
2022-02-10 15:05:00,90.51,90.67,90.49,90.66,13227.0,85.5747,85.726,85.5558,85.7165,13227.0
2022-02-10 15:10:00,90.66,90.82,90.64,90.7,15702.0,85.7165,85.8678,85.6976,85.7543,15702.0
2022-02-10 15:15:00,90.69,90.85,90.54,90.58,25387.0,85.7449,85.8962,85.6031,85.6409,25387.0
2022-02-10 15:20:00,90.59,90.64,90.41,90.55,19116.0,85.6503,85.6976,85.4801,85.6125,19116.0
2022-02-10 15:25:00,90.54,90.56,90.37,90.37,31315.0,85.6031,85.622,85.4423,85.4423,31315.0
2022-02-10 15:30:00,90.33,90.34,90.11,90.11,28417.0,85.4045,85.414,85.1965,85.1965,28417.0
2022-02-10 15:35:00,90.11,90.15,90.0,90.09,50683.0,85.1965,85.2343,85.0925,85.1776,50683.0
2022-02-10 15:40:00,90.12,90.2,89.9,90.04,47792.0,85.206,85.2816,84.998,85.1303,47792.0
2022-02-10 15:45:00,90.01,90.1,89.92,90.05,85047.0,85.102,85.187,85.0169,85.1398,85047.0
2022-02-10 15:50:00,90.05,90.19,89.93,90.09,101510.0,85.1398,85.2721,85.0263,85.1776,101510.0
2022-02-10 15:55:00,90.09,90.42,90.08,90.25,193426.0,85.1776,85.4896,85.1681,85.3289,193426.0
2022-02-11 09:30:00,90.19,90.48,90.07,90.13,49881.0,85.2721,85.5463,85.1587,85.2154,49881.0
2022-02-11 09:35:00,90.05,90.37,90.05,90.28,14654.0,85.1398,85.4423,85.1398,85.3572,14654.0
2022-02-11 09:40:00,90.3,90.37,90.06,90.13,14732.0,85.3761,85.4423,85.1492,85.2154,14732.0
2022-02-11 09:45:00,90.12,90.52,90.1,90.32,19508.0,85.206,85.5841,85.187,85.395,19508.0
2022-02-11 09:50:00,90.32,90.32,90.0,90.0,14082.0,85.395,85.395,85.0925,85.0925,14082.0
2022-02-11 09:55:00,90.06,90.06,89.42,89.42,61072.0,85.1492,85.1492,84.5441,84.5441,61072.0
2022-02-11 10:00:00,89.42,89.93,89.4,89.85,30892.0,84.5441,85.0263,84.5252,84.9507,30892.0
2022-02-11 10:05:00,89.86,89.91,89.74,89.83,70578.0,84.9601,85.0074,84.8467,84.9318,70578.0
2022-02-11 10:10:00,89.82,89.91,89.55,89.66,71404.0,84.9223,85.0074,84.667,84.771,71404.0
2022-02-11 10:15:00,89.65,89.8,89.31,89.53,56211.0,84.7616,84.9034,84.4401,84.6481,56211.0
2022-02-11 10:20:00,89.48,89.63,89.26,89.26,119473.0,84.6009,84.7427,84.3928,84.3928,119473.0
2022-02-11 10:25:00,89.29,89.29,88.94,89.13,64819.0,84.4212,84.4212,84.0903,84.2699,64819.0
2022-02-11 10:30:00,89.15,89.46,89.15,89.3,13864.0,84.2888,84.5819,84.2888,84.4307,13864.0
2022-02-11 10:35:00,89.34,89.44,89.21,89.41,12277.0,84.4685,84.563,84.3456,84.5347,12277.0
2022-02-11 10:40:00,89.41,89.41,89.22,89.22,8628.0,84.5347,84.5347,84.355,84.355,8628.0
2022-02-11 10:45:00,89.23,89.42,89.17,89.34,12997.0,84.3645,84.5441,84.3078,84.4685,12997.0
2022-02-11 10:50:00,89.36,89.4,89.17,89.21,11606.0,84.4874,84.5252,84.3078,84.3456,11606.0
2022-02-11 10:55:00,89.23,89.45,89.23,89.43,24132.0,84.3645,84.5725,84.3645,84.5536,24132.0
2022-02-11 11:00:00,89.44,89.71,89.43,89.65,18215.0,84.563,84.8183,84.5536,84.7616,18215.0
2022-02-11 11:05:00,89.63,89.63,89.41,89.43,14895.0,84.7427,84.7427,84.5347,84.5536,14895.0
2022-02-11 11:10:00,89.44,89.56,89.44,89.49,23875.0,84.563,84.6765,84.563,84.6103,23875.0
2022-02-11 11:15:00,89.48,89.49,89.26,89.36,43915.0,84.6009,84.6103,84.3928,84.4874,43915.0
2022-02-11 11:20:00,89.4,89.5,89.39,89.5,28196.0,84.5252,84.6198,84.5158,84.6198,28196.0
2022-02-11 11:25:00,89.5,89.57,89.41,89.45,35510.0,84.6198,84.6859,84.5347,84.5725,35510.0
2022-02-11 11:30:00,89.44,89.5,89.29,89.32,36368.0,84.563,84.6198,84.4212,84.4496,36368.0
2022-02-11 11:35:00,89.39,89.39,88.95,88.99,8034.0,84.5158,84.5158,84.0998,84.1376,8034.0
2022-02-11 11:40:00,89.01,89.03,88.84,88.89,9595.0,84.1565,84.1754,83.9958,84.043,9595.0
2022-02-11 11:45:00,88.91,89.12,88.9,89.09,8944.0,84.0619,84.2605,84.0525,84.2321,8944.0
2022-02-11 11:50:00,89.09,89.13,88.94,89.03,12340.0,84.2321,84.2699,84.0903,84.1754,12340.0
2022-02-11 11:55:00,89.04,89.24,89.03,89.17,13613.0,84.1848,84.3739,84.1754,84.3078,13613.0
2022-02-11 12:00:00,89.15,89.24,89.12,89.2,4448.0,84.2888,84.3739,84.2605,84.3361,4448.0
2022-02-11 12:05:00,89.21,89.25,89.17,89.19,6283.0,84.3456,84.3834,84.3078,84.3267,6283.0
2022-02-11 12:10:00,89.18,89.32,89.14,89.23,9311.0,84.3172,84.4496,84.2794,84.3645,9311.0
2022-02-11 12:15:00,89.25,89.29,89.07,89.13,8160.0,84.3834,84.4212,84.2132,84.2699,8160.0
2022-02-11 12:20:00,89.15,89.16,89.1,89.13,6489.0,84.2888,84.2983,84.2416,84.2699,6489.0
2022-02-11 12:25:00,89.13,89.26,89.13,89.23,4218.0,84.2699,84.3928,84.2699,84.3645,4218.0
2022-02-11 12:30:00,89.23,89.29,89.19,89.22,10650.0,84.3645,84.4212,84.3267,84.355,10650.0
2022-02-11 12:35:00,89.23,89.23,89.13,89.16,5311.0,84.3645,84.3645,84.2699,84.2983,5311.0
2022-02-11 12:40:00,89.14,89.18,89.11,89.13,6508.0,84.2794,84.3172,84.251,84.2699,6508.0
2022-02-11 12:45:00,89.12,89.12,89.01,89.05,15623.0,84.2605,84.2605,84.1565,84.1943,15623.0
2022-02-11 12:50:00,89.05,89.07,88.96,88.97,11867.0,84.1943,84.2132,84.1092,84.1187,11867.0
2022-02-11 12:55:00,88.98,89.07,88.97,89.06,21140.0,84.1281,84.2132,84.1187,84.2038,21140.0
2022-02-11 13:00:00,89.06,89.12,89.01,89.01,13546.0,84.2038,84.2605,84.1565,84.1565,13546.0
2022-02-11 13:05:00,89.0,89.21,88.99,89.19,8235.0,84.147,84.3456,84.1376,84.3267,8235.0
2022-02-11 13:10:00,89.17,89.17,89.03,89.05,8503.0,84.3078,84.3078,84.1754,84.1943,8503.0
2022-02-11 13:15:00,89.05,89.13,88.97,89.13,26690.0,84.1943,84.2699,84.1187,84.2699,26690.0
2022-02-11 13:20:00,89.12,89.13,89.04,89.1,7549.0,84.2605,84.2699,84.1848,84.2416,7549.0
2022-02-11 13:25:00,89.08,89.08,88.86,88.87,30957.0,84.2227,84.2227,84.0147,84.0241,30957.0
2022-02-11 13:30:00,88.85,88.85,88.56,88.58,12491.0,84.0052,84.0052,83.731,83.7499,12491.0
2022-02-11 13:35:00,88.57,88.57,88.15,88.18,15011.0,83.7405,83.7405,83.3434,83.3717,15011.0
2022-02-11 13:40:00,88.18,88.43,88.11,88.16,38192.0,83.3717,83.6081,83.3056,83.3528,38192.0
2022-02-11 13:45:00,88.14,88.25,87.84,88.13,55490.0,83.3339,83.4379,83.0503,83.3245,55490.0
2022-02-11 13:50:00,88.11,88.3,87.97,88.29,85753.0,83.3056,83.4852,83.1732,83.4757,85753.0
2022-02-11 13:55:00,88.26,88.29,87.93,87.94,34025.0,83.4474,83.4757,83.1354,83.1448,34025.0
2022-02-11 14:00:00,87.9,88.0,87.57,87.82,21148.0,83.107,83.2016,82.795,83.0314,21148.0
2022-02-11 14:05:00,87.82,88.02,87.67,87.78,16960.0,83.0314,83.2205,82.8895,82.9936,16960.0
2022-02-11 14:10:00,87.83,87.89,87.66,87.84,15432.0,83.0408,83.0976,82.8801,83.0503,15432.0
2022-02-11 14:15:00,87.89,88.17,87.88,88.03,19213.0,83.0976,83.3623,83.0881,83.2299,19213.0
2022-02-11 14:20:00,88.03,88.11,87.84,87.87,11151.0,83.2299,83.3056,83.0503,83.0786,11151.0
2022-02-11 14:25:00,87.87,87.88,87.53,87.59,15421.0,83.0786,83.0881,82.7572,82.8139,15421.0
2022-02-11 14:30:00,87.59,87.96,87.56,87.9,18324.0,82.8139,83.1637,82.7855,83.107,18324.0
2022-02-11 14:35:00,87.92,87.92,87.73,87.75,10099.0,83.1259,83.1259,82.9463,82.9652,10099.0
2022-02-11 14:40:00,87.76,87.77,87.53,87.54,14896.0,82.9746,82.9841,82.7572,82.7666,14896.0
2022-02-11 14:45:00,87.55,87.63,87.37,87.43,17833.0,82.7761,82.8517,82.6059,82.6626,17833.0
2022-02-11 14:50:00,87.42,87.43,87.21,87.29,18269.0,82.6532,82.6626,82.4546,82.5303,18269.0
2022-02-11 14:55:00,87.31,87.6,87.31,87.58,20277.0,82.5492,82.8234,82.5492,82.8045,20277.0
2022-02-11 15:00:00,87.56,87.97,87.51,87.88,30473.0,82.7855,83.1732,82.7383,83.0881,30473.0
2022-02-11 15:05:00,87.87,87.94,87.56,87.59,11778.0,83.0786,83.1448,82.7855,82.8139,11778.0
2022-02-11 15:10:00,87.6,87.64,87.44,87.47,21296.0,82.8234,82.8612,82.6721,82.7005,21296.0
2022-02-11 15:15:00,87.47,87.65,87.31,87.32,33622.0,82.7005,82.8706,82.5492,82.5586,33622.0
2022-02-11 15:20:00,87.35,87.45,87.27,87.33,20205.0,82.587,82.6815,82.5114,82.5681,20205.0
2022-02-11 15:25:00,87.34,87.51,87.32,87.5,27916.0,82.5775,82.7383,82.5586,82.7288,27916.0
2022-02-11 15:30:00,87.48,87.48,87.17,87.42,40385.0,82.7099,82.7099,82.4168,82.6532,40385.0
2022-02-11 15:35:00,87.4,87.42,87.24,87.27,29116.0,82.6343,82.6532,82.483,82.5114,29116.0
2022-02-11 15:40:00,87.28,87.32,87.04,87.25,37151.0,82.5208,82.5586,82.2939,82.4925,37151.0
2022-02-11 15:45:00,87.22,87.64,87.21,87.61,46927.0,82.4641,82.8612,82.4546,82.8328,46927.0
2022-02-11 15:50:00,87.63,87.7,87.43,87.56,103651.0,82.8517,82.9179,82.6626,82.7855,103651.0
2022-02-11 15:55:00,87.56,87.78,87.29,87.31,178822.0,82.7855,82.9936,82.5303,82.5492,178822.0
2022-02-14 09:30:00,87.48,87.52,87.06,87.32,47569.0,82.7099,82.7477,82.3128,82.5586,47569.0
2022-02-14 09:35:00,87.36,87.49,87.34,87.44,16605.0,82.5965,82.7194,82.5775,82.6721,16605.0
2022-02-14 09:40:00,87.4,87.54,87.3,87.32,26064.0,82.6343,82.7666,82.5397,82.5586,26064.0
2022-02-14 09:45:00,87.28,87.29,86.92,87.13,50191.0,82.5208,82.5303,82.1804,82.379,50191.0
2022-02-14 09:50:00,87.12,87.3,87.08,87.22,30366.0,82.3695,82.5397,82.3317,82.4641,30366.0
2022-02-14 09:55:00,87.17,87.22,86.87,86.98,20963.0,82.4168,82.4641,82.1332,82.2372,20963.0
2022-02-14 10:00:00,87.02,87.03,86.41,86.42,19093.0,82.275,82.2844,81.6983,81.7077,19093.0
2022-02-14 10:05:00,86.42,86.42,86.16,86.27,16035.0,81.7077,81.7077,81.4619,81.5659,16035.0
2022-02-14 10:10:00,86.21,86.58,86.21,86.28,16895.0,81.5092,81.859,81.5092,81.5753,16895.0
2022-02-14 10:15:00,86.32,86.35,86.07,86.2,19599.0,81.6132,81.6415,81.3768,81.4997,19599.0
2022-02-14 10:20:00,86.2,86.5,86.2,86.41,14772.0,81.4997,81.7833,81.4997,81.6983,14772.0
2022-02-14 10:25:00,86.44,86.49,86.28,86.35,18844.0,81.7266,81.7739,81.5753,81.6415,18844.0
2022-02-14 10:30:00,86.35,86.4,85.99,85.99,20245.0,81.6415,81.6888,81.3012,81.3012,20245.0
2022-02-14 10:35:00,86.0,86.13,85.91,86.13,24136.0,81.3106,81.4335,81.2255,81.4335,24136.0
2022-02-14 10:40:00,86.15,86.29,86.14,86.16,15193.0,81.4524,81.5848,81.443,81.4619,15193.0
2022-02-14 10:45:00,86.14,86.21,86.06,86.15,15514.0,81.443,81.5092,81.3673,81.4524,15514.0
2022-02-14 10:50:00,86.17,86.25,85.98,86.15,16790.0,81.4713,81.547,81.2917,81.4524,16790.0
2022-02-14 10:55:00,86.17,86.25,85.96,85.97,15499.0,81.4713,81.547,81.2728,81.2822,15499.0
2022-02-14 11:00:00,85.97,86.05,85.89,86.05,13229.0,81.2822,81.3579,81.2066,81.3579,13229.0
2022-02-14 11:05:00,86.04,86.06,85.92,85.98,13119.0,81.3484,81.3673,81.235,81.2917,13119.0
2022-02-14 11:10:00,86.0,86.02,85.76,85.76,18884.0,81.3106,81.3295,81.0837,81.0837,18884.0
2022-02-14 11:15:00,85.78,86.11,85.72,86.09,21043.0,81.1026,81.4146,81.0459,81.3957,21043.0
2022-02-14 11:20:00,86.09,86.17,86.01,86.12,9372.0,81.3957,81.4713,81.3201,81.4241,9372.0
2022-02-14 11:25:00,86.13,86.27,86.08,86.2,20848.0,81.4335,81.5659,81.3862,81.4997,20848.0
2022-02-14 11:30:00,86.21,86.27,86.1,86.24,38265.0,81.5092,81.5659,81.4052,81.5375,38265.0
2022-02-14 11:35:00,86.28,86.31,86.12,86.14,7568.0,81.5753,81.6037,81.4241,81.443,7568.0
2022-02-14 11:40:00,86.16,86.2,86.09,86.11,16698.0,81.4619,81.4997,81.3957,81.4146,16698.0
2022-02-14 11:45:00,86.12,86.29,86.12,86.25,9106.0,81.4241,81.5848,81.4241,81.547,9106.0
2022-02-14 11:50:00,86.27,86.29,86.04,86.04,13186.0,81.5659,81.5848,81.3484,81.3484,13186.0
2022-02-14 11:55:00,86.05,86.23,86.03,86.22,24136.0,81.3579,81.5281,81.339,81.5186,24136.0
2022-02-14 12:00:00,86.22,86.31,86.12,86.27,20348.0,81.5186,81.6037,81.4241,81.5659,20348.0
2022-02-14 12:05:00,86.27,86.28,86.17,86.17,9617.0,81.5659,81.5753,81.4713,81.4713,9617.0
2022-02-14 12:10:00,86.2,86.2,86.1,86.15,9208.0,81.4997,81.4997,81.4052,81.4524,9208.0
2022-02-14 12:15:00,86.15,86.22,86.14,86.22,11146.0,81.4524,81.5186,81.443,81.5186,11146.0
2022-02-14 12:20:00,86.23,86.32,86.22,86.32,12843.0,81.5281,81.6132,81.5186,81.6132,12843.0
2022-02-14 12:25:00,86.31,86.42,86.27,86.4,22954.0,81.6037,81.7077,81.5659,81.6888,22954.0
2022-02-14 12:30:00,86.43,86.54,86.41,86.45,12373.0,81.7172,81.8212,81.6983,81.7361,12373.0
2022-02-14 12:35:00,86.45,86.51,86.39,86.47,14560.0,81.7361,81.7928,81.6793,81.755,14560.0
2022-02-14 12:40:00,86.47,86.5,86.42,86.43,14921.0,81.755,81.7833,81.7077,81.7172,14921.0
2022-02-14 12:45:00,86.42,86.48,86.39,86.48,10447.0,81.7077,81.7644,81.6793,81.7644,10447.0
2022-02-14 12:50:00,86.47,86.49,86.42,86.49,7550.0,81.755,81.7739,81.7077,81.7739,7550.0
2022-02-14 12:55:00,86.48,86.52,86.4,86.44,12810.0,81.7644,81.8023,81.6888,81.7266,12810.0
2022-02-14 13:00:00,86.43,86.46,86.33,86.36,18345.0,81.7172,81.7455,81.6226,81.651,18345.0
2022-02-14 13:05:00,86.36,86.48,86.36,86.36,11947.0,81.651,81.7644,81.651,81.651,11947.0
2022-02-14 13:10:00,86.37,86.37,86.19,86.2,18573.0,81.6604,81.6604,81.4902,81.4997,18573.0
2022-02-14 13:15:00,86.22,86.3,86.16,86.29,26042.0,81.5186,81.5943,81.4619,81.5848,26042.0
2022-02-14 13:20:00,86.3,86.35,86.13,86.15,13806.0,81.5943,81.6415,81.4335,81.4524,13806.0
2022-02-14 13:25:00,86.14,86.18,86.05,86.05,22510.0,81.443,81.4808,81.3579,81.3579,22510.0
2022-02-14 13:30:00,86.05,86.07,85.79,85.8,21039.0,81.3579,81.3768,81.1121,81.1215,21039.0
2022-02-14 13:35:00,85.8,85.85,85.76,85.84,24053.0,81.1215,81.1688,81.0837,81.1593,24053.0
2022-02-14 13:40:00,85.83,85.88,85.71,85.84,73360.0,81.1499,81.1972,81.0364,81.1593,73360.0
2022-02-14 13:45:00,85.83,85.97,85.74,85.74,8060.0,81.1499,81.2822,81.0648,81.0648,8060.0
2022-02-14 13:50:00,85.75,85.76,85.37,85.39,20133.0,81.0742,81.0837,80.715,80.7339,20133.0
2022-02-14 13:55:00,85.38,85.51,85.27,85.27,13693.0,80.7244,80.8473,80.6204,80.6204,13693.0
2022-02-14 14:00:00,85.27,85.35,85.22,85.25,20658.0,80.6204,80.6961,80.5731,80.6015,20658.0
2022-02-14 14:05:00,85.22,85.23,85.05,85.05,16620.0,80.5731,80.5826,80.4124,80.4124,16620.0
2022-02-14 14:10:00,85.03,85.22,84.98,85.15,13834.0,80.3935,80.5731,80.3462,80.507,13834.0
2022-02-14 14:15:00,85.14,85.2,85.06,85.16,10875.0,80.4975,80.5542,80.4219,80.5164,10875.0
2022-02-14 14:20:00,85.16,85.26,85.11,85.11,13946.0,80.5164,80.611,80.4691,80.4691,13946.0
2022-02-14 14:25:00,85.12,85.66,85.05,85.56,26828.0,80.4786,80.9891,80.4124,80.8946,26828.0
2022-02-14 14:30:00,85.53,85.65,85.41,85.65,16558.0,80.8662,80.9797,80.7528,80.9797,16558.0
2022-02-14 14:35:00,85.63,85.72,85.46,85.53,10018.0,80.9608,81.0459,80.8001,80.8662,10018.0
2022-02-14 14:40:00,85.54,85.63,85.44,85.53,16119.0,80.8757,80.9608,80.7811,80.8662,16119.0
2022-02-14 14:45:00,85.49,85.59,85.37,85.41,10337.0,80.8284,80.923,80.715,80.7528,10337.0
2022-02-14 14:50:00,85.42,85.8,85.42,85.62,9128.0,80.7622,81.1215,80.7622,80.9513,9128.0
2022-02-14 14:55:00,85.6,85.71,85.58,85.64,9622.0,80.9324,81.0364,80.9135,80.9702,9622.0
2022-02-14 15:00:00,85.63,85.69,85.58,85.68,14528.0,80.9608,81.0175,80.9135,81.0081,14528.0
2022-02-14 15:05:00,85.68,85.78,85.5,85.76,18401.0,81.0081,81.1026,80.8379,81.0837,18401.0
2022-02-14 15:10:00,85.73,85.89,85.65,85.87,19214.0,81.0553,81.2066,80.9797,81.1877,19214.0
2022-02-14 15:15:00,85.85,85.87,85.69,85.72,15852.0,81.1688,81.1877,81.0175,81.0459,15852.0
2022-02-14 15:20:00,85.71,86.04,85.63,85.97,17511.0,81.0364,81.3484,80.9608,81.2822,17511.0
2022-02-14 15:25:00,85.96,86.1,85.94,86.0,25152.0,81.2728,81.4052,81.2539,81.3106,25152.0
2022-02-14 15:30:00,86.0,86.24,85.95,86.24,24710.0,81.3106,81.5375,81.2633,81.5375,24710.0
2022-02-14 15:35:00,86.23,86.27,86.12,86.14,30088.0,81.5281,81.5659,81.4241,81.443,30088.0
2022-02-14 15:40:00,86.16,86.23,86.05,86.2,25832.0,81.4619,81.5281,81.3579,81.4997,25832.0
2022-02-14 15:45:00,86.21,86.51,86.04,86.44,60864.0,81.5092,81.7928,81.3484,81.7266,60864.0
2022-02-14 15:50:00,86.41,86.45,86.27,86.41,129571.0,81.6983,81.7361,81.5659,81.6983,129571.0
2022-02-14 15:55:00,86.4,86.5,86.16,86.25,219498.0,81.6888,81.7833,81.4619,81.547,219498.0
2022-02-15 09:30:00,87.17,87.31,86.83,87.15,55160.0,82.4168,82.5492,82.0954,82.3979,55160.0
2022-02-15 09:35:00,87.14,87.44,87.08,87.4,20372.0,82.3884,82.6721,82.3317,82.6343,20372.0
2022-02-15 09:40:00,87.39,87.69,87.22,87.29,31882.0,82.6248,82.9085,82.4641,82.5303,31882.0
2022-02-15 09:45:00,87.3,87.65,87.29,87.6,35007.0,82.5397,82.8706,82.5303,82.8234,35007.0
2022-02-15 09:50:00,87.6,87.69,87.51,87.67,40924.0,82.8234,82.9085,82.7383,82.8895,40924.0
2022-02-15 09:55:00,87.67,87.7,87.45,87.67,36832.0,82.8895,82.9179,82.6815,82.8895,36832.0
2022-02-15 10:00:00,87.67,87.67,87.42,87.52,36738.0,82.8895,82.8895,82.6532,82.7477,36738.0
2022-02-15 10:05:00,87.55,87.69,87.49,87.65,10964.0,82.7761,82.9085,82.7194,82.8706,10964.0
2022-02-15 10:10:00,87.64,87.79,87.58,87.67,19201.0,82.8612,83.003,82.8045,82.8895,19201.0
2022-02-15 10:15:00,87.64,87.8,87.64,87.76,61959.0,82.8612,83.0125,82.8612,82.9746,61959.0
2022-02-15 10:20:00,87.77,87.85,87.72,87.82,22561.0,82.9841,83.0597,82.9368,83.0314,22561.0
2022-02-15 10:25:00,87.79,88.0,87.76,88.0,21467.0,83.003,83.2016,82.9746,83.2016,21467.0
2022-02-15 10:30:00,88.05,88.08,87.97,88.08,19024.0,83.2488,83.2772,83.1732,83.2772,19024.0
2022-02-15 10:35:00,88.09,88.16,88.06,88.14,12048.0,83.2866,83.3528,83.2583,83.3339,12048.0
2022-02-15 10:40:00,88.15,88.29,88.13,88.27,17039.0,83.3434,83.4757,83.3245,83.4568,17039.0
2022-02-15 10:45:00,88.26,88.39,88.26,88.37,9738.0,83.4474,83.5703,83.4474,83.5514,9738.0
2022-02-15 10:50:00,88.38,88.38,88.25,88.29,16231.0,83.5608,83.5608,83.4379,83.4757,16231.0
2022-02-15 10:55:00,88.31,88.37,88.24,88.3,19717.0,83.4947,83.5514,83.4285,83.4852,19717.0
2022-02-15 11:00:00,88.28,88.41,88.28,88.37,12778.0,83.4663,83.5892,83.4663,83.5514,12778.0
2022-02-15 11:05:00,88.39,88.42,88.3,88.4,10303.0,83.5703,83.5987,83.4852,83.5797,10303.0
2022-02-15 11:10:00,88.38,88.46,88.34,88.36,15246.0,83.5608,83.6365,83.523,83.5419,15246.0
2022-02-15 11:15:00,88.38,88.39,88.29,88.32,8774.0,83.5608,83.5703,83.4757,83.5041,8774.0
2022-02-15 11:20:00,88.31,88.5,88.29,88.44,39127.0,83.4947,83.6743,83.4757,83.6176,39127.0
2022-02-15 11:25:00,88.43,88.43,88.2,88.3,26111.0,83.6081,83.6081,83.3906,83.4852,26111.0
2022-02-15 11:30:00,88.31,88.4,88.31,88.36,13260.0,83.4947,83.5797,83.4947,83.5419,13260.0
2022-02-15 11:35:00,88.36,88.44,88.25,88.25,34326.0,83.5419,83.6176,83.4379,83.4379,34326.0
2022-02-15 11:40:00,88.26,88.3,88.16,88.16,15089.0,83.4474,83.4852,83.3528,83.3528,15089.0
2022-02-15 11:45:00,88.16,88.23,88.14,88.17,8205.0,83.3528,83.419,83.3339,83.3623,8205.0
2022-02-15 11:50:00,88.19,88.2,88.12,88.19,10169.0,83.3812,83.3906,83.315,83.3812,10169.0
2022-02-15 11:55:00,88.2,88.31,88.19,88.31,10878.0,83.3906,83.4947,83.3812,83.4947,10878.0
2022-02-15 12:00:00,88.31,88.35,88.25,88.25,7812.0,83.4947,83.5325,83.4379,83.4379,7812.0
2022-02-15 12:05:00,88.27,88.34,88.24,88.26,10608.0,83.4568,83.523,83.4285,83.4474,10608.0
2022-02-15 12:10:00,88.29,88.31,88.21,88.21,10886.0,83.4757,83.4947,83.4001,83.4001,10886.0
2022-02-15 12:15:00,88.2,88.22,88.13,88.16,20700.0,83.3906,83.4096,83.3245,83.3528,20700.0
2022-02-15 12:20:00,88.16,88.18,88.14,88.15,12856.0,83.3528,83.3717,83.3339,83.3434,12856.0
2022-02-15 12:25:00,88.16,88.19,88.15,88.17,8918.0,83.3528,83.3812,83.3434,83.3623,8918.0
2022-02-15 12:30:00,88.16,88.2,88.13,88.16,25027.0,83.3528,83.3906,83.3245,83.3528,25027.0
2022-02-15 12:35:00,88.17,88.23,88.16,88.18,10599.0,83.3623,83.419,83.3528,83.3717,10599.0
2022-02-15 12:40:00,88.19,88.28,88.18,88.27,18825.0,83.3812,83.4663,83.3717,83.4568,18825.0
2022-02-15 12:45:00,88.27,88.29,88.12,88.14,23936.0,83.4568,83.4757,83.315,83.3339,23936.0
2022-02-15 12:50:00,88.14,88.21,88.14,88.19,8412.0,83.3339,83.4001,83.3339,83.3812,8412.0
2022-02-15 12:55:00,88.19,88.26,88.18,88.23,8074.0,83.3812,83.4474,83.3717,83.419,8074.0
2022-02-15 13:00:00,88.25,88.29,88.22,88.28,16937.0,83.4379,83.4757,83.4096,83.4663,16937.0
2022-02-15 13:05:00,88.29,88.39,88.29,88.38,8815.0,83.4757,83.5703,83.4757,83.5608,8815.0
2022-02-15 13:10:00,88.38,88.43,88.37,88.41,12273.0,83.5608,83.6081,83.5514,83.5892,12273.0
2022-02-15 13:15:00,88.41,88.48,88.4,88.45,14868.0,83.5892,83.6554,83.5797,83.627,14868.0
2022-02-15 13:20:00,88.46,88.66,88.45,88.63,24186.0,83.6365,83.8256,83.627,83.7972,24186.0
2022-02-15 13:25:00,88.64,88.69,88.61,88.69,15336.0,83.8067,83.8539,83.7783,83.8539,15336.0
2022-02-15 13:30:00,88.7,88.79,88.69,88.77,28350.0,83.8634,83.9485,83.8539,83.9296,28350.0
2022-02-15 13:35:00,88.78,88.85,88.76,88.83,24737.0,83.939,84.0052,83.9201,83.9863,24737.0
2022-02-15 13:40:00,88.83,88.83,88.78,88.78,16006.0,83.9863,83.9863,83.939,83.939,16006.0
2022-02-15 13:45:00,88.78,88.8,88.74,88.79,16820.0,83.939,83.9579,83.9012,83.9485,16820.0
2022-02-15 13:50:00,88.8,88.85,88.77,88.85,11695.0,83.9579,84.0052,83.9296,84.0052,11695.0
2022-02-15 13:55:00,88.86,88.9,88.81,88.82,26556.0,84.0147,84.0525,83.9674,83.9768,26556.0
2022-02-15 14:00:00,88.8,88.82,88.61,88.62,29987.0,83.9579,83.9768,83.7783,83.7877,29987.0
2022-02-15 14:05:00,88.61,88.66,88.5,88.62,31840.0,83.7783,83.8256,83.6743,83.7877,31840.0
2022-02-15 14:10:00,88.62,88.63,88.55,88.56,12856.0,83.7877,83.7972,83.7216,83.731,12856.0
2022-02-15 14:15:00,88.57,88.63,88.49,88.58,16211.0,83.7405,83.7972,83.6648,83.7499,16211.0
2022-02-15 14:20:00,88.59,88.59,88.53,88.54,8601.0,83.7594,83.7594,83.7027,83.7121,8601.0
2022-02-15 14:25:00,88.55,88.61,88.55,88.61,11279.0,83.7216,83.7783,83.7216,83.7783,11279.0
2022-02-15 14:30:00,88.61,88.62,88.49,88.52,15619.0,83.7783,83.7877,83.6648,83.6932,15619.0
2022-02-15 14:35:00,88.53,88.58,88.53,88.57,8153.0,83.7027,83.7499,83.7027,83.7405,8153.0
2022-02-15 14:40:00,88.56,88.64,88.45,88.64,25947.0,83.731,83.8067,83.627,83.8067,25947.0
2022-02-15 14:45:00,88.63,88.67,88.49,88.54,13594.0,83.7972,83.835,83.6648,83.7121,13594.0
2022-02-15 14:50:00,88.52,88.54,88.43,88.49,13936.0,83.6932,83.7121,83.6081,83.6648,13936.0
2022-02-15 14:55:00,88.48,88.54,88.43,88.48,10317.0,83.6554,83.7121,83.6081,83.6554,10317.0
2022-02-15 15:00:00,88.47,88.59,88.45,88.55,12096.0,83.6459,83.7594,83.627,83.7216,12096.0
2022-02-15 15:05:00,88.56,88.59,88.5,88.5,19068.0,83.731,83.7594,83.6743,83.6743,19068.0
2022-02-15 15:10:00,88.5,88.54,88.48,88.52,10723.0,83.6743,83.7121,83.6554,83.6932,10723.0
2022-02-15 15:15:00,88.54,88.54,88.49,88.52,12315.0,83.7121,83.7121,83.6648,83.6932,12315.0
2022-02-15 15:20:00,88.53,88.54,88.47,88.52,15900.0,83.7027,83.7121,83.6459,83.6932,15900.0
2022-02-15 15:25:00,88.53,88.62,88.52,88.62,14813.0,83.7027,83.7877,83.6932,83.7877,14813.0
2022-02-15 15:30:00,88.63,88.64,88.41,88.44,31287.0,83.7972,83.8067,83.5892,83.6176,31287.0
2022-02-15 15:35:00,88.42,88.58,88.37,88.42,42650.0,83.5987,83.7499,83.5514,83.5987,42650.0
2022-02-15 15:40:00,88.42,88.66,88.37,88.63,39908.0,83.5987,83.8256,83.5514,83.7972,39908.0
2022-02-15 15:45:00,88.62,88.77,88.51,88.76,70690.0,83.7877,83.9296,83.6837,83.9201,70690.0
2022-02-15 15:50:00,88.74,89.15,88.74,89.03,141307.0,83.9012,84.2888,83.9012,84.1754,141307.0
2022-02-15 15:55:00,89.04,89.15,88.93,89.09,279273.0,84.1848,84.2888,84.0808,84.2321,279273.0
2022-02-16 09:30:00,88.49,88.97,87.96,88.44,80790.0,83.6648,84.1187,83.1637,83.6176,80790.0
2022-02-16 09:35:00,88.47,88.71,88.35,88.68,27093.0,83.6459,83.8728,83.5325,83.8445,27093.0
2022-02-16 09:40:00,88.64,88.83,88.6,88.75,18909.0,83.8067,83.9863,83.7688,83.9107,18909.0
2022-02-16 09:45:00,88.72,88.79,88.45,88.49,27326.0,83.8823,83.9485,83.627,83.6648,27326.0
2022-02-16 09:50:00,88.46,88.46,88.23,88.26,27258.0,83.6365,83.6365,83.419,83.4474,27258.0
2022-02-16 09:55:00,88.27,88.35,87.98,88.2,85545.0,83.4568,83.5325,83.1826,83.3906,85545.0
2022-02-16 10:00:00,88.19,88.29,88.13,88.25,15511.0,83.3812,83.4757,83.3245,83.4379,15511.0
2022-02-16 10:05:00,88.25,88.31,88.2,88.27,26735.0,83.4379,83.4947,83.3906,83.4568,26735.0
2022-02-16 10:10:00,88.3,88.56,88.22,88.52,76963.0,83.4852,83.731,83.4096,83.6932,76963.0
2022-02-16 10:15:00,88.53,88.81,88.5,88.65,51461.0,83.7027,83.9674,83.6743,83.8161,51461.0
2022-02-16 10:20:00,88.7,88.77,88.61,88.75,21740.0,83.8634,83.9296,83.7783,83.9107,21740.0
2022-02-16 10:25:00,88.76,88.89,88.69,88.88,25501.0,83.9201,84.043,83.8539,84.0336,25501.0
2022-02-16 10:30:00,88.87,88.9,88.67,88.89,17388.0,84.0241,84.0525,83.835,84.043,17388.0
2022-02-16 10:35:00,88.89,88.96,88.79,88.8,16850.0,84.043,84.1092,83.9485,83.9579,16850.0
2022-02-16 10:40:00,88.77,88.8,88.58,88.72,25616.0,83.9296,83.9579,83.7499,83.8823,25616.0
2022-02-16 10:45:00,88.7,88.7,88.46,88.48,17825.0,83.8634,83.8634,83.6365,83.6554,17825.0
2022-02-16 10:50:00,88.49,88.57,88.4,88.44,16355.0,83.6648,83.7405,83.5797,83.6176,16355.0
2022-02-16 10:55:00,88.44,88.48,88.39,88.41,21035.0,83.6176,83.6554,83.5703,83.5892,21035.0
2022-02-16 11:00:00,88.42,88.68,88.39,88.68,20802.0,83.5987,83.8445,83.5703,83.8445,20802.0
2022-02-16 11:05:00,88.69,88.71,88.52,88.67,14201.0,83.8539,83.8728,83.6932,83.835,14201.0
2022-02-16 11:10:00,88.67,88.78,88.57,88.75,23640.0,83.835,83.939,83.7405,83.9107,23640.0
2022-02-16 11:15:00,88.76,88.87,88.65,88.65,23629.0,83.9201,84.0241,83.8161,83.8161,23629.0
2022-02-16 11:20:00,88.67,88.75,88.62,88.74,12951.0,83.835,83.9107,83.7877,83.9012,12951.0
2022-02-16 11:25:00,88.74,88.88,88.73,88.88,14243.0,83.9012,84.0336,83.8917,84.0336,14243.0
2022-02-16 11:30:00,88.87,88.87,88.69,88.74,20106.0,84.0241,84.0241,83.8539,83.9012,20106.0
2022-02-16 11:35:00,88.74,88.75,88.67,88.67,10923.0,83.9012,83.9107,83.835,83.835,10923.0
2022-02-16 11:40:00,88.67,88.67,88.5,88.53,16122.0,83.835,83.835,83.6743,83.7027,16122.0
2022-02-16 11:45:00,88.54,88.63,88.49,88.55,12063.0,83.7121,83.7972,83.6648,83.7216,12063.0
2022-02-16 11:50:00,88.56,88.62,88.45,88.52,21300.0,83.731,83.7877,83.627,83.6932,21300.0
2022-02-16 11:55:00,88.52,88.62,88.5,88.62,18478.0,83.6932,83.7877,83.6743,83.7877,18478.0
2022-02-16 12:00:00,88.6,88.74,88.58,88.64,25867.0,83.7688,83.9012,83.7499,83.8067,25867.0
2022-02-16 12:05:00,88.66,88.66,88.53,88.57,17279.0,83.8256,83.8256,83.7027,83.7405,17279.0
2022-02-16 12:10:00,88.58,88.61,88.55,88.6,23040.0,83.7499,83.7783,83.7216,83.7688,23040.0
2022-02-16 12:15:00,88.61,88.67,88.6,88.64,14864.0,83.7783,83.835,83.7688,83.8067,14864.0
2022-02-16 12:20:00,88.64,88.72,88.63,88.68,24937.0,83.8067,83.8823,83.7972,83.8445,24937.0
2022-02-16 12:25:00,88.67,88.69,88.57,88.57,26574.0,83.835,83.8539,83.7405,83.7405,26574.0
2022-02-16 12:30:00,88.58,88.58,88.32,88.33,36184.0,83.7499,83.7499,83.5041,83.5136,36184.0
2022-02-16 12:35:00,88.34,88.46,88.3,88.38,82559.0,83.523,83.6365,83.4852,83.5608,82559.0
2022-02-16 12:40:00,88.39,88.5,88.38,88.4,14616.0,83.5703,83.6743,83.5608,83.5797,14616.0
2022-02-16 12:45:00,88.41,88.48,88.4,88.47,9480.0,83.5892,83.6554,83.5797,83.6459,9480.0
2022-02-16 12:50:00,88.48,88.48,88.38,88.43,23357.0,83.6554,83.6554,83.5608,83.6081,23357.0
2022-02-16 12:55:00,88.42,88.48,88.4,88.48,7715.0,83.5987,83.6554,83.5797,83.6554,7715.0
2022-02-16 13:00:00,88.45,88.51,88.41,88.42,10514.0,83.627,83.6837,83.5892,83.5987,10514.0
2022-02-16 13:05:00,88.42,88.48,88.41,88.41,8164.0,83.5987,83.6554,83.5892,83.5892,8164.0
2022-02-16 13:10:00,88.44,88.45,88.41,88.45,8767.0,83.6176,83.627,83.5892,83.627,8767.0
2022-02-16 13:15:00,88.44,88.45,88.41,88.43,9209.0,83.6176,83.627,83.5892,83.6081,9209.0
2022-02-16 13:20:00,88.42,88.49,88.42,88.49,11531.0,83.5987,83.6648,83.5987,83.6648,11531.0
2022-02-16 13:25:00,88.48,88.64,88.45,88.63,12653.0,83.6554,83.8067,83.627,83.7972,12653.0
2022-02-16 13:30:00,88.64,88.8,88.64,88.78,11023.0,83.8067,83.9579,83.8067,83.939,11023.0
2022-02-16 13:35:00,88.8,88.81,88.67,88.67,19304.0,83.9579,83.9674,83.835,83.835,19304.0
2022-02-16 13:40:00,88.69,88.69,88.51,88.57,18631.0,83.8539,83.8539,83.6837,83.7405,18631.0
2022-02-16 13:45:00,88.57,88.62,88.48,88.5,10294.0,83.7405,83.7877,83.6554,83.6743,10294.0
2022-02-16 13:50:00,88.5,88.58,88.48,88.51,9221.0,83.6743,83.7499,83.6554,83.6837,9221.0
2022-02-16 13:55:00,88.48,88.53,88.36,88.53,10678.0,83.6554,83.7027,83.5419,83.7027,10678.0
2022-02-16 14:00:00,88.55,88.88,88.36,88.69,17415.0,83.7216,84.0336,83.5419,83.8539,17415.0
2022-02-16 14:05:00,88.76,88.95,88.6,88.83,13143.0,83.9201,84.0998,83.7688,83.9863,13143.0
2022-02-16 14:10:00,88.83,88.85,88.68,88.73,22917.0,83.9863,84.0052,83.8445,83.8917,22917.0
2022-02-16 14:15:00,88.75,88.96,88.75,88.88,13096.0,83.9107,84.1092,83.9107,84.0336,13096.0
2022-02-16 14:20:00,88.87,89.17,88.87,89.16,14647.0,84.0241,84.3078,84.0241,84.2983,14647.0
2022-02-16 14:25:00,89.16,89.16,89.08,89.12,11622.0,84.2983,84.2983,84.2227,84.2605,11622.0
2022-02-16 14:30:00,89.13,89.32,89.13,89.21,28377.0,84.2699,84.4496,84.2699,84.3456,28377.0
2022-02-16 14:35:00,89.21,89.22,89.05,89.14,16660.0,84.3456,84.355,84.1943,84.2794,16660.0
2022-02-16 14:40:00,89.14,89.14,88.95,89.0,18400.0,84.2794,84.2794,84.0998,84.147,18400.0
2022-02-16 14:45:00,89.0,89.11,88.93,89.0,21651.0,84.147,84.251,84.0808,84.147,21651.0
2022-02-16 14:50:00,88.98,89.08,88.92,89.04,21594.0,84.1281,84.2227,84.0714,84.1848,21594.0
2022-02-16 14:55:00,89.05,89.18,89.04,89.17,13595.0,84.1943,84.3172,84.1848,84.3078,13595.0
2022-02-16 15:00:00,89.17,89.42,89.14,89.41,21808.0,84.3078,84.5441,84.2794,84.5347,21808.0
2022-02-16 15:05:00,89.38,89.39,89.32,89.34,11939.0,84.5063,84.5158,84.4496,84.4685,11939.0
2022-02-16 15:10:00,89.31,89.35,89.26,89.31,20696.0,84.4401,84.4779,84.3928,84.4401,20696.0
2022-02-16 15:15:00,89.28,89.39,89.24,89.38,12517.0,84.4118,84.5158,84.3739,84.5063,12517.0
2022-02-16 15:20:00,89.37,89.42,89.32,89.42,18368.0,84.4969,84.5441,84.4496,84.5441,18368.0
2022-02-16 15:25:00,89.43,89.49,89.42,89.49,23503.0,84.5536,84.6103,84.5441,84.6103,23503.0
2022-02-16 15:30:00,89.49,89.51,89.33,89.41,29231.0,84.6103,84.6292,84.459,84.5347,29231.0
2022-02-16 15:35:00,89.41,89.48,89.37,89.48,31358.0,84.5347,84.6009,84.4969,84.6009,31358.0
2022-02-16 15:40:00,89.47,89.58,89.43,89.53,38953.0,84.5914,84.6954,84.5536,84.6481,38953.0
2022-02-16 15:45:00,89.53,89.62,89.45,89.62,53185.0,84.6481,84.7332,84.5725,84.7332,53185.0
2022-02-16 15:50:00,89.63,89.68,89.38,89.42,100821.0,84.7427,84.7899,84.5063,84.5441,100821.0
2022-02-16 15:55:00,89.4,89.54,89.37,89.43,166607.0,84.5252,84.6576,84.4969,84.5536,166607.0
2022-02-17 09:30:00,88.4,88.62,87.86,88.0,42226.0,83.8424,84.051,83.3302,83.463,42226.0
2022-02-17 09:35:00,87.98,88.01,87.8,87.94,11752.0,83.444,83.4725,83.2733,83.4061,11752.0
2022-02-17 09:40:00,87.95,88.1,87.75,87.75,16610.0,83.4156,83.5579,83.2259,83.2259,16610.0
2022-02-17 09:45:00,87.76,87.84,87.61,87.7,15873.0,83.2354,83.3113,83.0931,83.1785,15873.0
2022-02-17 09:50:00,87.7,87.71,87.08,87.11,31311.0,83.1785,83.188,82.5904,82.6189,31311.0
2022-02-17 09:55:00,87.12,87.14,86.86,86.89,21812.0,82.6284,82.6474,82.3818,82.4102,21812.0
2022-02-17 10:00:00,86.89,86.89,86.58,86.61,20568.0,82.4102,82.4102,82.1162,82.1447,20568.0
2022-02-17 10:05:00,86.59,86.67,86.54,86.58,16580.0,82.1257,82.2016,82.0783,82.1162,16580.0
2022-02-17 10:10:00,86.6,86.84,86.59,86.83,13359.0,82.1352,82.3628,82.1257,82.3533,13359.0
2022-02-17 10:15:00,86.83,86.83,86.63,86.65,28996.0,82.3533,82.3533,82.1636,82.1826,28996.0
2022-02-17 10:20:00,86.64,86.77,86.58,86.71,54590.0,82.1731,82.2964,82.1162,82.2395,54590.0
2022-02-17 10:25:00,86.7,86.7,86.47,86.47,74705.0,82.23,82.23,82.0119,82.0119,74705.0
2022-02-17 10:30:00,86.47,86.53,86.28,86.41,35976.0,82.0119,82.0688,81.8317,81.955,35976.0
2022-02-17 10:35:00,86.36,86.38,86.16,86.26,23520.0,81.9076,81.9265,81.7179,81.8127,23520.0
2022-02-17 10:40:00,86.28,86.34,86.21,86.22,19119.0,81.8317,81.8886,81.7653,81.7748,19119.0
2022-02-17 10:45:00,86.22,86.33,86.13,86.3,15592.0,81.7748,81.8791,81.6894,81.8507,15592.0
2022-02-17 10:50:00,86.31,86.37,86.24,86.35,13976.0,81.8601,81.917,81.7938,81.8981,13976.0
2022-02-17 10:55:00,86.37,86.43,86.33,86.38,10060.0,81.917,81.974,81.8791,81.9265,10060.0
2022-02-17 11:00:00,86.36,86.58,86.35,86.47,13098.0,81.9076,82.1162,81.8981,82.0119,13098.0
2022-02-17 11:05:00,86.48,86.58,86.44,86.45,12738.0,82.0214,82.1162,81.9834,81.9929,12738.0
2022-02-17 11:10:00,86.46,86.48,86.36,86.44,33577.0,82.0024,82.0214,81.9076,81.9834,33577.0
2022-02-17 11:15:00,86.44,86.54,86.37,86.43,12789.0,81.9834,82.0783,81.917,81.974,12789.0
2022-02-17 11:20:00,86.4,86.46,86.31,86.31,17890.0,81.9455,82.0024,81.8601,81.8601,17890.0
2022-02-17 11:25:00,86.31,86.49,86.31,86.42,14912.0,81.8601,82.0309,81.8601,81.9645,14912.0
2022-02-17 11:30:00,86.42,86.44,86.33,86.37,9171.0,81.9645,81.9834,81.8791,81.917,9171.0
2022-02-17 11:35:00,86.38,86.45,86.37,86.42,14323.0,81.9265,81.9929,81.917,81.9645,14323.0
2022-02-17 11:40:00,86.43,86.58,86.41,86.52,8784.0,81.974,82.1162,81.955,82.0593,8784.0
2022-02-17 11:45:00,86.51,86.72,86.45,86.72,9176.0,82.0498,82.249,81.9929,82.249,9176.0
2022-02-17 11:50:00,86.69,86.78,86.62,86.64,10605.0,82.2206,82.3059,82.1542,82.1731,10605.0
2022-02-17 11:55:00,86.65,86.7,86.54,86.54,13228.0,82.1826,82.23,82.0783,82.0783,13228.0
2022-02-17 12:00:00,86.53,86.69,86.5,86.68,7527.0,82.0688,82.2206,82.0403,82.2111,7527.0
2022-02-17 12:05:00,86.68,86.71,86.56,86.56,9867.0,82.2111,82.2395,82.0973,82.0973,9867.0
2022-02-17 12:10:00,86.57,86.6,86.5,86.53,10827.0,82.1067,82.1352,82.0403,82.0688,10827.0
2022-02-17 12:15:00,86.54,86.67,86.52,86.63,13313.0,82.0783,82.2016,82.0593,82.1636,13313.0
2022-02-17 12:20:00,86.64,86.81,86.6,86.74,24262.0,82.1731,82.3344,82.1352,82.268,24262.0
2022-02-17 12:25:00,86.74,86.74,86.52,86.52,16599.0,82.268,82.268,82.0593,82.0593,16599.0
2022-02-17 12:30:00,86.53,86.56,86.4,86.46,9560.0,82.0688,82.0973,81.9455,82.0024,9560.0
2022-02-17 12:35:00,86.48,86.51,86.47,86.5,5177.0,82.0214,82.0498,82.0119,82.0403,5177.0
2022-02-17 12:40:00,86.49,86.56,86.47,86.54,8666.0,82.0309,82.0973,82.0119,82.0783,8666.0
2022-02-17 12:45:00,86.55,86.57,86.42,86.43,16568.0,82.0878,82.1067,81.9645,81.974,16568.0
2022-02-17 12:50:00,86.44,86.55,86.43,86.5,9824.0,81.9834,82.0878,81.974,82.0403,9824.0
2022-02-17 12:55:00,86.51,86.57,86.49,86.51,7584.0,82.0498,82.1067,82.0309,82.0498,7584.0
2022-02-17 13:00:00,86.51,86.56,86.5,86.51,9055.0,82.0498,82.0973,82.0403,82.0498,9055.0
2022-02-17 13:05:00,86.5,86.6,86.49,86.54,8049.0,82.0403,82.1352,82.0309,82.0783,8049.0
2022-02-17 13:10:00,86.53,86.55,86.42,86.54,11725.0,82.0688,82.0878,81.9645,82.0783,11725.0
2022-02-17 13:15:00,86.56,86.61,86.55,86.58,6464.0,82.0973,82.1447,82.0878,82.1162,6464.0
2022-02-17 13:20:00,86.59,86.61,86.52,86.54,7413.0,82.1257,82.1447,82.0593,82.0783,7413.0
2022-02-17 13:25:00,86.54,86.56,86.48,86.51,16751.0,82.0783,82.0973,82.0214,82.0498,16751.0
2022-02-17 13:30:00,86.5,86.54,86.5,86.5,6896.0,82.0403,82.0783,82.0403,82.0403,6896.0
2022-02-17 13:35:00,86.5,86.53,86.49,86.53,16587.0,82.0403,82.0688,82.0309,82.0688,16587.0
2022-02-17 13:40:00,86.52,86.52,86.46,86.49,9218.0,82.0593,82.0593,82.0024,82.0309,9218.0
2022-02-17 13:45:00,86.51,86.55,86.49,86.52,9793.0,82.0498,82.0878,82.0309,82.0593,9793.0
2022-02-17 13:50:00,86.52,86.61,86.52,86.6,7307.0,82.0593,82.1447,82.0593,82.1352,7307.0
2022-02-17 13:55:00,86.6,86.61,86.55,86.56,7173.0,82.1352,82.1447,82.0878,82.0973,7173.0
2022-02-17 14:00:00,86.54,86.57,86.48,86.5,12553.0,82.0783,82.1067,82.0214,82.0403,12553.0
2022-02-17 14:05:00,86.51,86.58,86.48,86.48,16490.0,82.0498,82.1162,82.0214,82.0214,16490.0
2022-02-17 14:10:00,86.48,86.54,86.47,86.52,24863.0,82.0214,82.0783,82.0119,82.0593,24863.0
2022-02-17 14:15:00,86.54,86.54,86.48,86.5,13592.0,82.0783,82.0783,82.0214,82.0403,13592.0
2022-02-17 14:20:00,86.5,86.5,86.32,86.32,25401.0,82.0403,82.0403,81.8696,81.8696,25401.0
2022-02-17 14:25:00,86.3,86.31,86.14,86.15,10032.0,81.8507,81.8601,81.6989,81.7084,10032.0
2022-02-17 14:30:00,86.13,86.14,86.05,86.09,20533.0,81.6894,81.6989,81.6135,81.6515,20533.0
2022-02-17 14:35:00,86.09,86.15,86.08,86.12,16722.0,81.6515,81.7084,81.642,81.6799,16722.0
2022-02-17 14:40:00,86.11,86.18,86.08,86.16,9823.0,81.6705,81.7368,81.642,81.7179,9823.0
2022-02-17 14:45:00,86.16,86.31,86.15,86.29,9043.0,81.7179,81.8601,81.7084,81.8412,9043.0
2022-02-17 14:50:00,86.27,86.28,86.19,86.19,19295.0,81.8222,81.8317,81.7463,81.7463,19295.0
2022-02-17 14:55:00,86.2,86.32,86.14,86.15,50119.0,81.7558,81.8696,81.6989,81.7084,50119.0
2022-02-17 15:00:00,86.13,86.22,85.98,85.98,13780.0,81.6894,81.7748,81.5472,81.5472,13780.0
2022-02-17 15:05:00,85.99,86.02,85.93,85.93,16901.0,81.5566,81.5851,81.4997,81.4997,16901.0
2022-02-17 15:10:00,85.89,85.91,85.77,85.81,20819.0,81.4618,81.4808,81.348,81.3859,20819.0
2022-02-17 15:15:00,85.83,85.86,85.77,85.86,14825.0,81.4049,81.4333,81.348,81.4333,14825.0
2022-02-17 15:20:00,85.85,85.95,85.85,85.95,18779.0,81.4239,81.5187,81.4239,81.5187,18779.0
2022-02-17 15:25:00,85.95,86.0,85.87,85.9,29628.0,81.5187,81.5661,81.4428,81.4713,29628.0
2022-02-17 15:30:00,85.9,85.97,85.74,85.78,33896.0,81.4713,81.5377,81.3195,81.3575,33896.0
2022-02-17 15:35:00,85.79,86.09,85.79,86.05,39429.0,81.367,81.6515,81.367,81.6135,39429.0
2022-02-17 15:40:00,86.04,86.13,85.98,86.09,46795.0,81.6041,81.6894,81.5472,81.6515,46795.0
2022-02-17 15:45:00,86.09,86.18,85.98,86.0,42478.0,81.6515,81.7368,81.5472,81.5661,42478.0
2022-02-17 15:50:00,86.01,86.04,85.78,85.94,56975.0,81.5756,81.6041,81.3575,81.5092,56975.0
2022-02-17 15:55:00,85.94,86.03,85.84,85.93,151368.0,81.5092,81.5946,81.4144,81.4997,151368.0
2022-02-18 09:30:00,85.74,86.33,85.73,86.1,132678.0,81.3195,81.8791,81.31,81.661,132678.0
2022-02-18 09:35:00,86.1,86.74,86.04,86.47,14796.0,81.661,82.268,81.6041,82.0119,14796.0
2022-02-18 09:40:00,86.36,86.44,86.01,86.02,23831.0,81.9076,81.9834,81.5756,81.5851,23831.0
2022-02-18 09:45:00,86.05,86.24,86.03,86.22,11974.0,81.6135,81.7938,81.5946,81.7748,11974.0
2022-02-18 09:50:00,86.25,86.42,86.1,86.42,30704.0,81.8032,81.9645,81.661,81.9645,30704.0
2022-02-18 09:55:00,86.44,86.79,86.43,86.77,16731.0,81.9834,82.3154,81.974,82.2964,16731.0
2022-02-18 10:00:00,86.73,86.99,86.73,86.84,27047.0,82.2585,82.5051,82.2585,82.3628,27047.0
2022-02-18 10:05:00,86.85,86.88,86.69,86.84,11504.0,82.3723,82.4008,82.2206,82.3628,11504.0
2022-02-18 10:10:00,86.87,86.87,86.67,86.81,11334.0,82.3913,82.3913,82.2016,82.3344,11334.0
2022-02-18 10:15:00,86.87,87.02,86.81,86.99,10374.0,82.3913,82.5335,82.3344,82.5051,10374.0
2022-02-18 10:20:00,86.95,87.0,86.78,86.86,13963.0,82.4671,82.5146,82.3059,82.3818,13963.0
2022-02-18 10:25:00,86.87,86.9,86.76,86.79,12778.0,82.3913,82.4197,82.2869,82.3154,12778.0
2022-02-18 10:30:00,86.77,86.78,86.68,86.77,14540.0,82.2964,82.3059,82.2111,82.2964,14540.0
2022-02-18 10:35:00,86.76,86.98,86.76,86.81,18717.0,82.2869,82.4956,82.2869,82.3344,18717.0
2022-02-18 10:40:00,86.84,86.94,86.79,86.93,8172.0,82.3628,82.4577,82.3154,82.4482,8172.0
2022-02-18 10:45:00,86.93,86.93,86.83,86.92,17927.0,82.4482,82.4482,82.3533,82.4387,17927.0
2022-02-18 10:50:00,86.92,86.96,86.78,86.86,15535.0,82.4387,82.4766,82.3059,82.3818,15535.0
2022-02-18 10:55:00,86.87,86.93,86.8,86.88,11562.0,82.3913,82.4482,82.3249,82.4008,11562.0
2022-02-18 11:00:00,86.9,86.95,86.66,86.67,45004.0,82.4197,82.4671,82.1921,82.2016,45004.0
2022-02-18 11:05:00,86.61,86.73,86.41,86.44,20320.0,82.1447,82.2585,81.955,81.9834,20320.0
2022-02-18 11:10:00,86.45,86.51,86.32,86.51,15345.0,81.9929,82.0498,81.8696,82.0498,15345.0
2022-02-18 11:15:00,86.49,86.64,86.46,86.58,5744.0,82.0309,82.1731,82.0024,82.1162,5744.0
2022-02-18 11:20:00,86.59,86.69,86.54,86.68,10055.0,82.1257,82.2206,82.0783,82.2111,10055.0
2022-02-18 11:25:00,86.68,86.74,86.61,86.61,10112.0,82.2111,82.268,82.1447,82.1447,10112.0
2022-02-18 11:30:00,86.63,86.7,86.5,86.52,8632.0,82.1636,82.23,82.0403,82.0593,8632.0
2022-02-18 11:35:00,86.47,86.62,86.46,86.46,8221.0,82.0119,82.1542,82.0024,82.0024,8221.0
2022-02-18 11:40:00,86.49,86.53,86.31,86.38,13301.0,82.0309,82.0688,81.8601,81.9265,13301.0
2022-02-18 11:45:00,86.38,86.43,86.27,86.29,13056.0,81.9265,81.974,81.8222,81.8412,13056.0
2022-02-18 11:50:00,86.27,86.27,86.09,86.1,16016.0,81.8222,81.8222,81.6515,81.661,16016.0
2022-02-18 11:55:00,86.11,86.16,85.92,85.98,13530.0,81.6705,81.7179,81.4902,81.5472,13530.0
2022-02-18 12:00:00,85.95,85.99,85.86,85.95,8241.0,81.5187,81.5566,81.4333,81.5187,8241.0
2022-02-18 12:05:00,85.99,86.15,85.99,86.14,41831.0,81.5566,81.7084,81.5566,81.6989,41831.0
2022-02-18 12:10:00,86.14,86.25,86.12,86.15,13684.0,81.6989,81.8032,81.6799,81.7084,13684.0
2022-02-18 12:15:00,86.17,86.34,86.07,86.22,11352.0,81.7274,81.8886,81.6325,81.7748,11352.0
2022-02-18 12:20:00,86.26,86.26,86.04,86.05,8296.0,81.8127,81.8127,81.6041,81.6135,8296.0
2022-02-18 12:25:00,86.05,86.21,86.04,86.15,9749.0,81.6135,81.7653,81.6041,81.7084,9749.0
2022-02-18 12:30:00,86.13,86.25,85.99,86.05,16806.0,81.6894,81.8032,81.5566,81.6135,16806.0
2022-02-18 12:35:00,86.06,86.1,85.86,85.91,7888.0,81.623,81.661,81.4333,81.4808,7888.0
2022-02-18 12:40:00,85.92,86.04,85.89,85.9,9939.0,81.4902,81.6041,81.4618,81.4713,9939.0
2022-02-18 12:45:00,85.91,85.94,85.83,85.9,6768.0,81.4808,81.5092,81.4049,81.4713,6768.0
2022-02-18 12:50:00,85.89,85.95,85.86,85.89,8845.0,81.4618,81.5187,81.4333,81.4618,8845.0
2022-02-18 12:55:00,85.91,85.96,85.81,85.81,8087.0,81.4808,81.5282,81.3859,81.3859,8087.0
2022-02-18 13:00:00,85.9,85.9,85.83,85.88,4019.0,81.4713,81.4713,81.4049,81.4523,4019.0
2022-02-18 13:05:00,85.85,85.9,85.79,85.9,6545.0,81.4239,81.4713,81.367,81.4713,6545.0
2022-02-18 13:10:00,85.89,85.93,85.84,85.86,10167.0,81.4618,81.4997,81.4144,81.4333,10167.0
2022-02-18 13:15:00,85.84,85.88,85.76,85.81,8825.0,81.4144,81.4523,81.3385,81.3859,8825.0
2022-02-18 13:20:00,85.8,86.02,85.76,86.02,10565.0,81.3764,81.5851,81.3385,81.5851,10565.0
2022-02-18 13:25:00,85.99,85.99,85.87,85.91,8753.0,81.5566,81.5566,81.4428,81.4808,8753.0
2022-02-18 13:30:00,85.9,85.97,85.88,85.92,7057.0,81.4713,81.5377,81.4523,81.4902,7057.0
2022-02-18 13:35:00,85.92,86.06,85.88,86.06,4248.0,81.4902,81.623,81.4523,81.623,4248.0
2022-02-18 13:40:00,86.04,86.08,85.94,85.97,6055.0,81.6041,81.642,81.5092,81.5377,6055.0
2022-02-18 13:45:00,86.01,86.15,86.01,86.09,6839.0,81.5756,81.7084,81.5756,81.6515,6839.0
2022-02-18 13:50:00,86.07,86.17,86.07,86.17,6413.0,81.6325,81.7274,81.6325,81.7274,6413.0
2022-02-18 13:55:00,86.18,86.2,86.12,86.17,6655.0,81.7368,81.7558,81.6799,81.7274,6655.0
2022-02-18 14:00:00,86.16,86.22,86.12,86.21,6343.0,81.7179,81.7748,81.6799,81.7653,6343.0
2022-02-18 14:05:00,86.23,86.24,86.09,86.14,9722.0,81.7843,81.7938,81.6515,81.6989,9722.0
2022-02-18 14:10:00,86.14,86.21,86.14,86.2,9444.0,81.6989,81.7653,81.6989,81.7558,9444.0
2022-02-18 14:15:00,86.2,86.36,86.18,86.34,6600.0,81.7558,81.9076,81.7368,81.8886,6600.0
2022-02-18 14:20:00,86.34,86.52,86.33,86.52,9407.0,81.8886,82.0593,81.8791,82.0593,9407.0
2022-02-18 14:25:00,86.56,86.63,86.49,86.6,10338.0,82.0973,82.1636,82.0309,82.1352,10338.0
2022-02-18 14:30:00,86.59,86.81,86.58,86.72,26447.0,82.1257,82.3344,82.1162,82.249,26447.0
2022-02-18 14:35:00,86.73,86.73,86.54,86.58,11095.0,82.2585,82.2585,82.0783,82.1162,11095.0
2022-02-18 14:40:00,86.58,86.58,86.44,86.46,15878.0,82.1162,82.1162,81.9834,82.0024,15878.0
2022-02-18 14:45:00,86.44,86.5,86.41,86.41,10567.0,81.9834,82.0403,81.955,81.955,10567.0
2022-02-18 14:50:00,86.4,86.74,86.38,86.74,15197.0,81.9455,82.268,81.9265,82.268,15197.0
2022-02-18 14:55:00,86.72,86.82,86.7,86.79,10562.0,82.249,82.3438,82.23,82.3154,10562.0
2022-02-18 15:00:00,86.79,86.89,86.7,86.76,11922.0,82.3154,82.4102,82.23,82.2869,11922.0
2022-02-18 15:05:00,86.75,86.81,86.59,86.67,16010.0,82.2775,82.3344,82.1257,82.2016,16010.0
2022-02-18 15:10:00,86.7,86.8,86.55,86.63,34218.0,82.23,82.3249,82.0878,82.1636,34218.0
2022-02-18 15:15:00,86.62,86.68,86.4,86.44,14516.0,82.1542,82.2111,81.9455,81.9834,14516.0
2022-02-18 15:20:00,86.43,86.5,86.36,86.43,12841.0,81.974,82.0403,81.9076,81.974,12841.0
2022-02-18 15:25:00,86.42,86.56,86.37,86.48,15480.0,81.9645,82.0973,81.917,82.0214,15480.0
2022-02-18 15:30:00,86.46,86.46,86.19,86.25,54818.0,82.0024,82.0024,81.7463,81.8032,54818.0
2022-02-18 15:35:00,86.25,86.41,86.24,86.3,17886.0,81.8032,81.955,81.7938,81.8507,17886.0
2022-02-18 15:40:00,86.3,86.57,86.3,86.53,17479.0,81.8507,82.1067,81.8507,82.0688,17479.0
2022-02-18 15:45:00,86.54,86.65,86.42,86.61,33948.0,82.0783,82.1826,81.9645,82.1447,33948.0
2022-02-18 15:50:00,86.6,86.6,86.29,86.34,108929.0,82.1352,82.1352,81.8412,81.8886,108929.0
2022-02-18 15:55:00,86.32,86.41,86.25,86.36,136990.0,81.8696,81.955,81.8032,81.9076,136990.0
2022-02-22 09:30:00,86.34,86.36,85.61,85.72,84192.0,81.8886,81.9076,81.1962,81.3006,84192.0
2022-02-22 09:35:00,85.75,86.04,85.72,85.84,20941.0,81.329,81.6041,81.3006,81.4144,20941.0
2022-02-22 09:40:00,85.84,86.32,85.84,86.0,48825.0,81.4144,81.8696,81.4144,81.5661,48825.0
2022-02-22 09:45:00,86.0,86.47,85.96,86.45,21656.0,81.5661,82.0119,81.5282,81.9929,21656.0
2022-02-22 09:50:00,86.45,86.79,86.42,86.73,26310.0,81.9929,82.3154,81.9645,82.2585,26310.0
2022-02-22 09:55:00,86.72,86.76,86.49,86.68,14051.0,82.249,82.2869,82.0309,82.2111,14051.0
2022-02-22 10:00:00,86.72,86.75,86.55,86.62,22487.0,82.249,82.2775,82.0878,82.1542,22487.0
2022-02-22 10:05:00,86.62,86.68,86.43,86.6,19958.0,82.1542,82.2111,81.974,82.1352,19958.0
2022-02-22 10:10:00,86.58,86.62,86.37,86.47,14285.0,82.1162,82.1542,81.917,82.0119,14285.0
2022-02-22 10:15:00,86.52,86.54,86.33,86.42,24528.0,82.0593,82.0783,81.8791,81.9645,24528.0
2022-02-22 10:20:00,86.37,86.54,86.34,86.34,13263.0,81.917,82.0783,81.8886,81.8886,13263.0
2022-02-22 10:25:00,86.38,86.59,86.35,86.57,13466.0,81.9265,82.1257,81.8981,82.1067,13466.0
2022-02-22 10:30:00,86.58,86.58,86.22,86.29,18819.0,82.1162,82.1162,81.7748,81.8412,18819.0
2022-02-22 10:35:00,86.32,86.35,86.15,86.18,37886.0,81.8696,81.8981,81.7084,81.7368,37886.0
2022-02-22 10:40:00,86.2,86.25,86.09,86.22,13357.0,81.7558,81.8032,81.6515,81.7748,13357.0
2022-02-22 10:45:00,86.22,86.22,86.02,86.08,7969.0,81.7748,81.7748,81.5851,81.642,7969.0
2022-02-22 10:50:00,86.06,86.08,85.87,85.93,4406.0,81.623,81.642,81.4428,81.4997,4406.0
2022-02-22 10:55:00,85.86,85.94,85.75,85.77,10996.0,81.4333,81.5092,81.329,81.348,10996.0
2022-02-22 11:00:00,85.79,85.89,85.78,85.82,8915.0,81.367,81.4618,81.3575,81.3954,8915.0
2022-02-22 11:05:00,85.88,85.92,85.75,85.76,5452.0,81.4523,81.4902,81.329,81.3385,5452.0
2022-02-22 11:10:00,85.77,85.86,85.75,85.75,9433.0,81.348,81.4333,81.329,81.329,9433.0
2022-02-22 11:15:00,85.78,85.81,85.66,85.74,8672.0,81.3575,81.3859,81.2437,81.3195,8672.0
2022-02-22 11:20:00,85.66,85.84,85.65,85.8,8124.0,81.2437,81.4144,81.2342,81.3764,8124.0
2022-02-22 11:25:00,85.8,85.92,85.61,85.66,52393.0,81.3764,81.4902,81.1962,81.2437,52393.0
2022-02-22 11:30:00,85.63,85.73,85.56,85.67,26947.0,81.2152,81.31,81.1488,81.2531,26947.0
2022-02-22 11:35:00,85.67,85.7,85.51,85.6,11581.0,81.2531,81.2816,81.1014,81.1867,11581.0
2022-02-22 11:40:00,85.6,85.72,85.58,85.64,17499.0,81.1867,81.3006,81.1678,81.2247,17499.0
2022-02-22 11:45:00,85.62,85.75,85.57,85.73,56036.0,81.2057,81.329,81.1583,81.31,56036.0
2022-02-22 11:50:00,85.74,85.83,85.4,85.42,8380.0,81.3195,81.4049,80.9971,81.016,8380.0
2022-02-22 11:55:00,85.41,85.55,85.38,85.51,15916.0,81.0065,81.1393,80.9781,81.1014,15916.0
2022-02-22 12:00:00,85.51,85.61,85.47,85.5,10713.0,81.1014,81.1962,81.0635,81.0919,10713.0
2022-02-22 12:05:00,85.49,85.63,85.49,85.63,7199.0,81.0824,81.2152,81.0824,81.2152,7199.0
2022-02-22 12:10:00,85.61,85.61,85.39,85.41,9359.0,81.1962,81.1962,80.9876,81.0065,9359.0
2022-02-22 12:15:00,85.39,85.39,85.26,85.27,8858.0,80.9876,80.9876,80.8643,80.8738,8858.0
2022-02-22 12:20:00,85.27,85.35,85.27,85.29,8969.0,80.8738,80.9496,80.8738,80.8927,8969.0
2022-02-22 12:25:00,85.21,85.29,85.15,85.16,5787.0,80.8169,80.8927,80.7599,80.7694,5787.0
2022-02-22 12:30:00,85.16,85.19,84.95,84.98,22044.0,80.7694,80.7979,80.5703,80.5987,22044.0
2022-02-22 12:35:00,85.0,85.14,85.0,85.04,13603.0,80.6177,80.7505,80.6177,80.6556,13603.0
2022-02-22 12:40:00,85.03,85.13,85.01,85.03,26847.0,80.6461,80.741,80.6272,80.6461,26847.0
2022-02-22 12:45:00,85.01,85.07,84.92,84.96,16078.0,80.6272,80.6841,80.5418,80.5797,16078.0
2022-02-22 12:50:00,84.95,85.1,84.95,85.02,7924.0,80.5703,80.7125,80.5703,80.6367,7924.0
2022-02-22 12:55:00,85.03,85.07,84.93,84.93,15360.0,80.6461,80.6841,80.5513,80.5513,15360.0
2022-02-22 13:00:00,84.98,84.98,84.87,84.92,10493.0,80.5987,80.5987,80.4944,80.5418,10493.0
2022-02-22 13:05:00,84.97,85.01,84.89,84.97,13675.0,80.5892,80.6272,80.5134,80.5892,13675.0
2022-02-22 13:10:00,85.03,85.07,84.91,84.94,11451.0,80.6461,80.6841,80.5323,80.5608,11451.0
2022-02-22 13:15:00,84.9,84.91,84.65,84.71,15942.0,80.5228,80.5323,80.2857,80.3426,15942.0
2022-02-22 13:20:00,84.72,84.84,84.7,84.81,11357.0,80.3521,80.4659,80.3331,80.4375,11357.0
2022-02-22 13:25:00,84.81,84.86,84.79,84.86,10177.0,80.4375,80.4849,80.4185,80.4849,10177.0
2022-02-22 13:30:00,84.86,84.93,84.81,84.87,16571.0,80.4849,80.5513,80.4375,80.4944,16571.0
2022-02-22 13:35:00,84.79,84.83,84.6,84.62,27500.0,80.4185,80.4564,80.2383,80.2573,27500.0
2022-02-22 13:40:00,84.67,84.76,84.53,84.57,42324.0,80.3047,80.3901,80.1719,80.2099,42324.0
2022-02-22 13:45:00,84.59,84.72,84.56,84.62,38993.0,80.2288,80.3521,80.2004,80.2573,38993.0
2022-02-22 13:50:00,84.62,84.67,84.51,84.51,17118.0,80.2573,80.3047,80.1529,80.1529,17118.0
2022-02-22 13:55:00,84.52,84.63,84.51,84.63,13622.0,80.1624,80.2668,80.1529,80.2668,13622.0
2022-02-22 14:00:00,84.64,84.64,84.55,84.57,8123.0,80.2762,80.2762,80.1909,80.2099,8123.0
2022-02-22 14:05:00,84.59,84.6,84.37,84.4,18913.0,80.2288,80.2383,80.0202,80.0486,18913.0
2022-02-22 14:10:00,84.42,84.51,84.36,84.45,11374.0,80.0676,80.1529,80.0107,80.096,11374.0
2022-02-22 14:15:00,84.43,84.58,84.41,84.54,7829.0,80.0771,80.2193,80.0581,80.1814,7829.0
2022-02-22 14:20:00,84.57,84.65,84.35,84.45,11824.0,80.2099,80.2857,80.0012,80.096,11824.0
2022-02-22 14:25:00,84.48,84.78,84.48,84.71,12663.0,80.1245,80.409,80.1245,80.3426,12663.0
2022-02-22 14:30:00,84.67,85.02,84.58,84.87,17577.0,80.3047,80.6367,80.2193,80.4944,17577.0
2022-02-22 14:35:00,84.84,84.94,84.76,84.79,18289.0,80.4659,80.5608,80.3901,80.4185,18289.0
2022-02-22 14:40:00,84.82,84.89,84.61,84.66,14822.0,80.447,80.5134,80.2478,80.2952,14822.0
2022-02-22 14:45:00,84.63,85.05,84.53,85.05,13606.0,80.2668,80.6651,80.1719,80.6651,13606.0
2022-02-22 14:50:00,85.06,85.46,85.06,85.4,28075.0,80.6746,81.054,80.6746,80.9971,28075.0
2022-02-22 14:55:00,85.41,85.62,85.4,85.4,14134.0,81.0065,81.2057,80.9971,80.9971,14134.0
2022-02-22 15:00:00,85.41,85.71,85.4,85.7,11019.0,81.0065,81.2911,80.9971,81.2816,11019.0
2022-02-22 15:05:00,85.68,85.72,85.58,85.61,14276.0,81.2626,81.3006,81.1678,81.1962,14276.0
2022-02-22 15:10:00,85.62,85.83,85.61,85.69,19330.0,81.2057,81.4049,81.1962,81.2721,19330.0
2022-02-22 15:15:00,85.72,85.87,85.56,85.65,16387.0,81.3006,81.4428,81.1488,81.2342,16387.0
2022-02-22 15:20:00,85.65,85.75,85.46,85.53,13496.0,81.2342,81.329,81.054,81.1204,13496.0
2022-02-22 15:25:00,85.52,85.79,85.52,85.67,16072.0,81.1109,81.367,81.1109,81.2531,16072.0
2022-02-22 15:30:00,85.64,85.64,85.45,85.62,20602.0,81.2247,81.2247,81.0445,81.2057,20602.0
2022-02-22 15:35:00,85.58,85.7,85.52,85.69,11529.0,81.1678,81.2816,81.1109,81.2721,11529.0
2022-02-22 15:40:00,85.7,85.7,85.42,85.45,25437.0,81.2816,81.2816,81.016,81.0445,25437.0
2022-02-22 15:45:00,85.42,85.44,85.33,85.4,28979.0,81.016,81.035,80.9307,80.9971,28979.0
2022-02-22 15:50:00,85.35,85.35,85.04,85.12,41604.0,80.9496,80.9496,80.6556,80.7315,41604.0
2022-02-22 15:55:00,85.09,85.33,85.08,85.27,129475.0,80.703,80.9307,80.6936,80.8738,129475.0
2022-02-23 09:30:00,85.75,86.36,85.55,86.13,55582.0,81.329,81.9076,81.1393,81.6894,55582.0
2022-02-23 09:35:00,86.14,86.14,85.83,85.98,12421.0,81.6989,81.6989,81.4049,81.5472,12421.0
2022-02-23 09:40:00,85.91,85.95,85.79,85.86,15981.0,81.4808,81.5187,81.367,81.4333,15981.0
2022-02-23 09:45:00,85.86,85.93,85.73,85.73,11324.0,81.4333,81.4997,81.31,81.31,11324.0
2022-02-23 09:50:00,85.73,85.73,85.48,85.48,10716.0,81.31,81.31,81.0729,81.0729,10716.0
2022-02-23 09:55:00,85.49,85.64,85.49,85.54,13837.0,81.0824,81.2247,81.0824,81.1298,13837.0
2022-02-23 10:00:00,85.56,85.56,85.34,85.49,19591.0,81.1488,81.1488,80.9402,81.0824,19591.0
2022-02-23 10:05:00,85.43,85.47,85.23,85.27,10354.0,81.0255,81.0635,80.8358,80.8738,10354.0
2022-02-23 10:10:00,85.26,85.34,85.22,85.31,5518.0,80.8643,80.9402,80.8263,80.9117,5518.0
2022-02-23 10:15:00,85.25,85.27,85.14,85.17,8789.0,80.8548,80.8738,80.7505,80.7789,8789.0
2022-02-23 10:20:00,85.22,85.31,85.16,85.16,7856.0,80.8263,80.9117,80.7694,80.7694,7856.0
2022-02-23 10:25:00,85.17,85.17,84.98,85.0,3803.0,80.7789,80.7789,80.5987,80.6177,3803.0
2022-02-23 10:30:00,85.02,85.12,84.91,85.11,6610.0,80.6367,80.7315,80.5323,80.722,6610.0
2022-02-23 10:35:00,85.16,85.27,85.15,85.2,13972.0,80.7694,80.8738,80.7599,80.8074,13972.0
2022-02-23 10:40:00,85.19,85.2,85.07,85.14,7556.0,80.7979,80.8074,80.6841,80.7505,7556.0
2022-02-23 10:45:00,85.17,85.22,85.1,85.15,8793.0,80.7789,80.8263,80.7125,80.7599,8793.0
2022-02-23 10:50:00,85.1,85.2,85.08,85.19,4232.0,80.7125,80.8074,80.6936,80.7979,4232.0
2022-02-23 10:55:00,85.21,85.28,85.07,85.28,15857.0,80.8169,80.8832,80.6841,80.8832,15857.0
2022-02-23 11:00:00,85.27,85.34,85.1,85.18,10329.0,80.8738,80.9402,80.7125,80.7884,10329.0
2022-02-23 11:05:00,85.2,85.28,85.14,85.22,24299.0,80.8074,80.8832,80.7505,80.8263,24299.0
2022-02-23 11:10:00,85.25,85.35,85.22,85.3,13092.0,80.8548,80.9496,80.8263,80.9022,13092.0
2022-02-23 11:15:00,85.27,85.33,85.18,85.29,24502.0,80.8738,80.9307,80.7884,80.8927,24502.0
2022-02-23 11:20:00,85.28,85.39,85.27,85.39,14902.0,80.8832,80.9876,80.8738,80.9876,14902.0
2022-02-23 11:25:00,85.38,85.48,85.37,85.48,11289.0,80.9781,81.0729,80.9686,81.0729,11289.0
2022-02-23 11:30:00,85.49,85.69,85.43,85.62,78582.0,81.0824,81.2721,81.0255,81.2057,78582.0
2022-02-23 11:35:00,85.62,85.97,85.58,85.92,48987.0,81.2057,81.5377,81.1678,81.4902,48987.0
2022-02-23 11:40:00,85.92,86.09,85.91,85.95,43666.0,81.4902,81.6515,81.4808,81.5187,43666.0
2022-02-23 11:45:00,85.9,85.96,85.85,85.89,25421.0,81.4713,81.5282,81.4239,81.4618,25421.0
2022-02-23 11:50:00,85.89,85.91,85.8,85.86,36102.0,81.4618,81.4808,81.3764,81.4333,36102.0
2022-02-23 11:55:00,85.88,85.97,85.88,85.9,12725.0,81.4523,81.5377,81.4523,81.4713,12725.0
2022-02-23 12:00:00,85.92,85.92,85.75,85.84,11765.0,81.4902,81.4902,81.329,81.4144,11765.0
2022-02-23 12:05:00,85.83,85.9,85.76,85.88,12556.0,81.4049,81.4713,81.3385,81.4523,12556.0
2022-02-23 12:10:00,85.92,85.96,85.85,85.88,15481.0,81.4902,81.5282,81.4239,81.4523,15481.0
2022-02-23 12:15:00,85.92,86.24,85.92,86.23,10474.0,81.4902,81.7938,81.4902,81.7843,10474.0
2022-02-23 12:20:00,86.23,86.33,86.2,86.31,8009.0,81.7843,81.8791,81.7558,81.8601,8009.0
2022-02-23 12:25:00,86.33,86.43,86.32,86.42,8316.0,81.8791,81.974,81.8696,81.9645,8316.0
2022-02-23 12:30:00,86.44,86.52,86.41,86.44,20455.0,81.9834,82.0593,81.955,81.9834,20455.0
2022-02-23 12:35:00,86.42,86.42,86.35,86.36,19749.0,81.9645,81.9645,81.8981,81.9076,19749.0
2022-02-23 12:40:00,86.39,86.48,86.33,86.42,11743.0,81.936,82.0214,81.8791,81.9645,11743.0
2022-02-23 12:45:00,86.42,86.47,86.34,86.34,10497.0,81.9645,82.0119,81.8886,81.8886,10497.0
2022-02-23 12:50:00,86.33,86.33,86.07,86.12,29313.0,81.8791,81.8791,81.6325,81.6799,29313.0
2022-02-23 12:55:00,86.13,86.15,86.01,86.04,8925.0,81.6894,81.7084,81.5756,81.6041,8925.0
2022-02-23 13:00:00,86.05,86.17,86.03,86.16,94355.0,81.6135,81.7274,81.5946,81.7179,94355.0
2022-02-23 13:05:00,86.17,86.18,86.0,86.04,19789.0,81.7274,81.7368,81.5661,81.6041,19789.0
2022-02-23 13:10:00,86.04,86.05,85.64,85.65,30317.0,81.6041,81.6135,81.2247,81.2342,30317.0
2022-02-23 13:15:00,85.63,85.87,85.61,85.82,15420.0,81.2152,81.4428,81.1962,81.3954,15420.0
2022-02-23 13:20:00,85.81,85.85,85.72,85.8,13141.0,81.3859,81.4239,81.3006,81.3764,13141.0
2022-02-23 13:25:00,85.81,85.91,85.75,85.75,21883.0,81.3859,81.4808,81.329,81.329,21883.0
2022-02-23 13:30:00,85.78,85.81,85.45,85.45,14472.0,81.3575,81.3859,81.0445,81.0445,14472.0
2022-02-23 13:35:00,85.45,85.59,85.42,85.57,29116.0,81.0445,81.1773,81.016,81.1583,29116.0
2022-02-23 13:40:00,85.56,85.61,85.52,85.55,12060.0,81.1488,81.1962,81.1109,81.1393,12060.0
2022-02-23 13:45:00,85.54,85.8,85.53,85.78,10031.0,81.1298,81.3764,81.1204,81.3575,10031.0
2022-02-23 13:50:00,85.76,85.76,85.42,85.45,9107.0,81.3385,81.3385,81.016,81.0445,9107.0
2022-02-23 13:55:00,85.43,85.58,85.4,85.56,71664.0,81.0255,81.1678,80.9971,81.1488,71664.0
2022-02-23 14:00:00,85.55,85.66,85.46,85.55,72160.0,81.1393,81.2437,81.054,81.1393,72160.0
2022-02-23 14:05:00,85.56,85.68,85.52,85.64,17570.0,81.1488,81.2626,81.1109,81.2247,17570.0
2022-02-23 14:10:00,85.64,85.68,85.5,85.58,18313.0,81.2247,81.2626,81.0919,81.1678,18313.0
2022-02-23 14:15:00,85.56,85.63,85.51,85.58,36866.0,81.1488,81.2152,81.1014,81.1678,36866.0
2022-02-23 14:20:00,85.55,85.63,85.3,85.32,27425.0,81.1393,81.2152,80.9022,80.9212,27425.0
2022-02-23 14:25:00,85.33,85.37,85.22,85.25,16306.0,80.9307,80.9686,80.8263,80.8548,16306.0
2022-02-23 14:30:00,85.29,85.32,85.19,85.25,15137.0,80.8927,80.9212,80.7979,80.8548,15137.0
2022-02-23 14:35:00,85.25,85.28,85.17,85.21,7653.0,80.8548,80.8832,80.7789,80.8169,7653.0
2022-02-23 14:40:00,85.22,85.23,84.9,84.99,26613.0,80.8263,80.8358,80.5228,80.6082,26613.0
2022-02-23 14:45:00,85.01,85.15,85.0,85.0,41596.0,80.6272,80.7599,80.6177,80.6177,41596.0
2022-02-23 14:50:00,84.97,85.05,84.93,84.94,8098.0,80.5892,80.6651,80.5513,80.5608,8098.0
2022-02-23 14:55:00,84.92,84.98,84.88,84.88,11163.0,80.5418,80.5987,80.5039,80.5039,11163.0
2022-02-23 15:00:00,84.9,84.92,84.75,84.77,13733.0,80.5228,80.5418,80.3806,80.3995,13733.0
2022-02-23 15:05:00,84.79,84.83,84.65,84.65,10007.0,80.4185,80.4564,80.2857,80.2857,10007.0
2022-02-23 15:10:00,84.67,84.71,84.56,84.61,14204.0,80.3047,80.3426,80.2004,80.2478,14204.0
2022-02-23 15:15:00,84.61,84.69,84.57,84.59,22725.0,80.2478,80.3237,80.2099,80.2288,22725.0
2022-02-23 15:20:00,84.62,84.64,84.5,84.63,17841.0,80.2573,80.2762,80.1435,80.2668,17841.0
2022-02-23 15:25:00,84.64,84.97,84.63,84.94,22433.0,80.2762,80.5892,80.2668,80.5608,22433.0
2022-02-23 15:30:00,84.93,84.94,84.68,84.76,36508.0,80.5513,80.5608,80.3142,80.3901,36508.0
2022-02-23 15:35:00,84.77,84.8,84.63,84.63,21624.0,80.3995,80.428,80.2668,80.2668,21624.0
2022-02-23 15:40:00,84.63,84.73,84.61,84.64,26835.0,80.2668,80.3616,80.2478,80.2762,26835.0
2022-02-23 15:45:00,84.64,84.7,84.49,84.5,32287.0,80.2762,80.3331,80.134,80.1435,32287.0
2022-02-23 15:50:00,84.49,84.68,84.44,84.54,52892.0,80.134,80.3142,80.0866,80.1814,52892.0
2022-02-23 15:55:00,84.52,84.72,84.51,84.65,216271.0,80.1624,80.3521,80.1529,80.2857,216271.0
2022-02-24 09:30:00,82.83,83.22,82.36,82.82,100441.0,78.5596,78.9295,78.1138,78.5501,100441.0
2022-02-24 09:35:00,82.87,83.2,82.54,83.2,22340.0,78.5975,78.9105,78.2845,78.9105,22340.0
2022-02-24 09:40:00,83.13,83.21,82.83,83.01,133084.0,78.8441,78.92,78.5596,78.7303,133084.0
2022-02-24 09:45:00,83.0,83.25,82.78,83.25,30403.0,78.7208,78.9579,78.5121,78.9579,30403.0
2022-02-24 09:50:00,83.41,83.41,83.12,83.13,27252.0,79.1097,79.1097,78.8346,78.8441,27252.0
2022-02-24 09:55:00,83.13,83.49,82.96,83.47,47359.0,78.8441,79.1855,78.6829,79.1666,47359.0
2022-02-24 10:00:00,83.47,83.47,82.96,83.02,22365.0,79.1666,79.1666,78.6829,78.7398,22365.0
2022-02-24 10:05:00,82.97,83.22,82.89,83.13,13960.0,78.6923,78.9295,78.6165,78.8441,13960.0
2022-02-24 10:10:00,83.2,83.45,83.08,83.44,18788.0,78.9105,79.1476,78.7967,79.1381,18788.0
2022-02-24 10:15:00,83.38,83.56,83.26,83.48,25638.0,79.0812,79.2519,78.9674,79.176,25638.0
2022-02-24 10:20:00,83.44,83.63,83.33,83.51,25281.0,79.1381,79.3183,79.0338,79.2045,25281.0
2022-02-24 10:25:00,83.51,83.55,83.25,83.41,12571.0,79.2045,79.2424,78.9579,79.1097,12571.0
2022-02-24 10:30:00,83.36,83.65,83.17,83.58,17601.0,79.0622,79.3373,78.882,79.2709,17601.0
2022-02-24 10:35:00,83.52,83.6,83.0,83.2,16314.0,79.214,79.2899,78.7208,78.9105,16314.0
2022-02-24 10:40:00,83.17,83.23,82.97,83.19,12995.0,78.882,78.9389,78.6923,78.901,12995.0
2022-02-24 10:45:00,83.19,83.41,83.19,83.31,16345.0,78.901,79.1097,78.901,79.0148,16345.0
2022-02-24 10:50:00,83.28,83.39,83.13,83.33,18592.0,78.9864,79.0907,78.8441,79.0338,18592.0
2022-02-24 10:55:00,83.38,83.51,83.34,83.49,17099.0,79.0812,79.2045,79.0433,79.1855,17099.0
2022-02-24 11:00:00,83.49,83.66,83.37,83.44,17734.0,79.1855,79.3468,79.0717,79.1381,17734.0
2022-02-24 11:05:00,83.43,83.94,83.42,83.87,14414.0,79.1286,79.6123,79.1191,79.5459,14414.0
2022-02-24 11:10:00,83.85,84.08,83.7,84.02,14519.0,79.527,79.7451,79.3847,79.6882,14519.0
2022-02-24 11:15:00,84.0,84.08,83.87,84.08,10368.0,79.6692,79.7451,79.5459,79.7451,10368.0
2022-02-24 11:20:00,84.09,84.13,83.78,83.87,69198.0,79.7546,79.7925,79.4606,79.5459,69198.0
2022-02-24 11:25:00,83.88,83.91,83.66,83.7,22498.0,79.5554,79.5839,79.3468,79.3847,22498.0
2022-02-24 11:30:00,83.73,83.89,83.61,83.73,12783.0,79.4132,79.5649,79.2993,79.4132,12783.0
2022-02-24 11:35:00,83.74,83.79,83.56,83.77,10982.0,79.4226,79.4701,79.2519,79.4511,10982.0
2022-02-24 11:40:00,83.73,83.73,83.47,83.52,14904.0,79.4132,79.4132,79.1666,79.214,14904.0
2022-02-24 11:45:00,83.54,83.57,83.4,83.5,19223.0,79.233,79.2614,79.1002,79.195,19223.0
2022-02-24 11:50:00,83.51,83.76,83.49,83.73,17353.0,79.2045,79.4416,79.1855,79.4132,17353.0
2022-02-24 11:55:00,83.73,83.86,83.7,83.79,19143.0,79.4132,79.5365,79.3847,79.4701,19143.0
2022-02-24 12:00:00,83.84,83.9,83.8,83.84,8293.0,79.5175,79.5744,79.4795,79.5175,8293.0
2022-02-24 12:05:00,83.83,83.86,83.6,83.62,11363.0,79.508,79.5365,79.2899,79.3088,11363.0
2022-02-24 12:10:00,83.61,83.68,83.27,83.27,12569.0,79.2993,79.3657,78.9769,78.9769,12569.0
2022-02-24 12:15:00,83.31,83.46,83.27,83.39,11463.0,79.0148,79.1571,78.9769,79.0907,11463.0
2022-02-24 12:20:00,83.41,83.41,83.1,83.11,13228.0,79.1097,79.1097,78.8156,78.8251,13228.0
2022-02-24 12:25:00,83.12,83.29,83.09,83.24,15145.0,78.8346,78.9958,78.8062,78.9484,15145.0
2022-02-24 12:30:00,83.24,83.41,83.03,83.12,11786.0,78.9484,79.1097,78.7492,78.8346,11786.0
2022-02-24 12:35:00,83.13,83.58,83.13,83.56,8808.0,78.8441,79.2709,78.8441,79.2519,8808.0
2022-02-24 12:40:00,83.55,83.76,83.55,83.71,8249.0,79.2424,79.4416,79.2424,79.3942,8249.0
2022-02-24 12:45:00,83.73,83.78,83.66,83.67,9365.0,79.4132,79.4606,79.3468,79.3563,9365.0
2022-02-24 12:50:00,83.65,83.71,83.58,83.63,4258.0,79.3373,79.3942,79.2709,79.3183,4258.0
2022-02-24 12:55:00,83.63,83.75,83.49,83.5,12462.0,79.3183,79.4321,79.1855,79.195,12462.0
2022-02-24 13:00:00,83.48,83.51,83.34,83.42,11044.0,79.176,79.2045,79.0433,79.1191,11044.0
2022-02-24 13:05:00,83.43,83.71,83.4,83.71,7072.0,79.1286,79.3942,79.1002,79.3942,7072.0
2022-02-24 13:10:00,83.66,83.87,83.61,83.77,13982.0,79.3468,79.5459,79.2993,79.4511,13982.0
2022-02-24 13:15:00,83.77,83.89,83.69,83.87,5811.0,79.4511,79.5649,79.3752,79.5459,5811.0
2022-02-24 13:20:00,83.85,83.91,83.6,83.61,10188.0,79.527,79.5839,79.2899,79.2993,10188.0
2022-02-24 13:25:00,83.63,83.73,83.53,83.55,10232.0,79.3183,79.4132,79.2235,79.2424,10232.0
2022-02-24 13:30:00,83.56,83.78,83.56,83.66,11748.0,79.2519,79.4606,79.2519,79.3468,11748.0
2022-02-24 13:35:00,83.65,83.93,83.63,83.87,12258.0,79.3373,79.6028,79.3183,79.5459,12258.0
2022-02-24 13:40:00,83.87,83.9,83.7,83.7,19559.0,79.5459,79.5744,79.3847,79.3847,19559.0
2022-02-24 13:45:00,83.67,84.36,83.6,84.35,16102.0,79.3563,80.0107,79.2899,80.0012,16102.0
2022-02-24 13:50:00,84.36,84.44,84.23,84.23,19165.0,80.0107,80.0866,79.8874,79.8874,19165.0
2022-02-24 13:55:00,84.21,84.27,83.95,84.04,13500.0,79.8684,79.9253,79.6218,79.7072,13500.0
2022-02-24 14:00:00,84.01,84.08,83.81,84.03,14334.0,79.6787,79.7451,79.489,79.6977,14334.0
2022-02-24 14:05:00,84.05,84.15,83.87,83.91,72376.0,79.7167,79.8115,79.5459,79.5839,72376.0
2022-02-24 14:10:00,83.93,84.3,83.93,84.26,24566.0,79.6028,79.9538,79.6028,79.9158,24566.0
2022-02-24 14:15:00,84.28,84.59,84.28,84.55,33733.0,79.9348,80.2288,79.9348,80.1909,33733.0
2022-02-24 14:20:00,84.56,84.63,84.49,84.55,23468.0,80.2004,80.2668,80.134,80.1909,23468.0
2022-02-24 14:25:00,84.59,84.61,84.45,84.6,16961.0,80.2288,80.2478,80.096,80.2383,16961.0
2022-02-24 14:30:00,84.61,85.15,84.59,85.15,32753.0,80.2478,80.7599,80.2288,80.7599,32753.0
2022-02-24 14:35:00,85.15,85.41,85.11,85.39,29334.0,80.7599,81.0065,80.722,80.9876,29334.0
2022-02-24 14:40:00,85.4,85.43,85.17,85.19,28148.0,80.9971,81.0255,80.7789,80.7979,28148.0
2022-02-24 14:45:00,85.2,85.28,85.07,85.27,19147.0,80.8074,80.8832,80.6841,80.8738,19147.0
2022-02-24 14:50:00,85.24,85.33,85.14,85.31,21719.0,80.8453,80.9307,80.7505,80.9117,21719.0
2022-02-24 14:55:00,85.3,85.31,85.04,85.1,26608.0,80.9022,80.9117,80.6556,80.7125,26608.0
2022-02-24 15:00:00,85.12,85.39,85.0,85.39,33768.0,80.7315,80.9876,80.6177,80.9876,33768.0
2022-02-24 15:05:00,85.38,85.41,85.27,85.3,16910.0,80.9781,81.0065,80.8738,80.9022,16910.0
2022-02-24 15:10:00,85.29,85.36,85.21,85.29,24648.0,80.8927,80.9591,80.8169,80.8927,24648.0
2022-02-24 15:15:00,85.29,85.47,85.22,85.44,22812.0,80.8927,81.0635,80.8263,81.035,22812.0
2022-02-24 15:20:00,85.45,85.45,85.27,85.37,31870.0,81.0445,81.0445,80.8738,80.9686,31870.0
2022-02-24 15:25:00,85.39,85.4,85.09,85.09,42599.0,80.9876,80.9971,80.703,80.703,42599.0
2022-02-24 15:30:00,85.1,85.76,85.08,85.76,64150.0,80.7125,81.3385,80.6936,81.3385,64150.0
2022-02-24 15:35:00,85.76,85.92,85.69,85.92,32575.0,81.3385,81.4902,81.2721,81.4902,32575.0
2022-02-24 15:40:00,85.93,85.97,85.8,85.83,49003.0,81.4997,81.5377,81.3764,81.4049,49003.0
2022-02-24 15:45:00,85.83,86.03,85.78,85.9,58925.0,81.4049,81.5946,81.3575,81.4713,58925.0
2022-02-24 15:50:00,85.9,86.4,85.9,86.25,95123.0,81.4713,81.9455,81.4713,81.8032,95123.0
2022-02-24 15:55:00,86.24,86.26,85.95,86.1,168045.0,81.7938,81.8127,81.5187,81.661,168045.0
2022-02-25 09:30:00,86.29,86.96,86.23,86.87,73108.0,81.8412,82.4766,81.7843,82.3913,73108.0
2022-02-25 09:35:00,86.83,87.19,86.82,87.13,19753.0,82.3533,82.6948,82.3438,82.6379,19753.0
2022-02-25 09:40:00,87.06,87.12,86.5,86.52,20775.0,82.5715,82.6284,82.0403,82.0593,20775.0
2022-02-25 09:45:00,86.54,86.79,86.52,86.69,18183.0,82.0783,82.3154,82.0593,82.2206,18183.0
2022-02-25 09:50:00,86.69,86.77,86.39,86.41,22418.0,82.2206,82.2964,81.936,81.955,22418.0
2022-02-25 09:55:00,86.42,86.44,86.09,86.15,14712.0,81.9645,81.9834,81.6515,81.7084,14712.0
2022-02-25 10:00:00,86.13,86.24,85.95,86.15,15378.0,81.6894,81.7938,81.5187,81.7084,15378.0
2022-02-25 10:05:00,86.17,86.46,86.15,86.35,15257.0,81.7274,82.0024,81.7084,81.8981,15257.0
2022-02-25 10:10:00,86.34,86.56,86.33,86.42,27253.0,81.8886,82.0973,81.8791,81.9645,27253.0
2022-02-25 10:15:00,86.4,86.65,86.24,86.61,16455.0,81.9455,82.1826,81.7938,82.1447,16455.0
2022-02-25 10:20:00,86.61,86.83,86.53,86.76,34434.0,82.1447,82.3533,82.0688,82.2869,34434.0
2022-02-25 10:25:00,86.77,87.05,86.7,87.01,16402.0,82.2964,82.562,82.23,82.5241,16402.0
2022-02-25 10:30:00,87.03,87.13,86.98,87.0,17689.0,82.543,82.6379,82.4956,82.5146,17689.0
2022-02-25 10:35:00,86.98,86.98,86.61,86.68,17813.0,82.4956,82.4956,82.1447,82.2111,17813.0
2022-02-25 10:40:00,86.69,86.93,86.69,86.86,36945.0,82.2206,82.4482,82.2206,82.3818,36945.0
2022-02-25 10:45:00,86.86,86.89,86.82,86.87,26092.0,82.3818,82.4102,82.3438,82.3913,26092.0
2022-02-25 10:50:00,86.88,86.97,86.83,86.87,12702.0,82.4008,82.4861,82.3533,82.3913,12702.0
2022-02-25 10:55:00,86.84,87.04,86.76,86.82,23365.0,82.3628,82.5525,82.2869,82.3438,23365.0
2022-02-25 11:00:00,86.82,86.83,86.6,86.81,15451.0,82.3438,82.3533,82.1352,82.3344,15451.0
2022-02-25 11:05:00,86.82,86.89,86.63,86.87,58811.0,82.3438,82.4102,82.1636,82.3913,58811.0
2022-02-25 11:10:00,86.86,87.17,86.82,87.09,12625.0,82.3818,82.6758,82.3438,82.5999,12625.0
2022-02-25 11:15:00,87.11,87.21,87.0,87.21,10226.0,82.6189,82.7137,82.5146,82.7137,10226.0
2022-02-25 11:20:00,87.21,87.32,87.13,87.31,9538.0,82.7137,82.8181,82.6379,82.8086,9538.0
2022-02-25 11:25:00,87.31,87.34,87.15,87.26,13027.0,82.8086,82.837,82.6568,82.7612,13027.0
2022-02-25 11:30:00,87.25,87.25,87.13,87.24,8266.0,82.7517,82.7517,82.6379,82.7422,8266.0
2022-02-25 11:35:00,87.25,87.29,86.98,87.09,9912.0,82.7517,82.7896,82.4956,82.5999,9912.0
2022-02-25 11:40:00,87.08,87.17,86.99,87.08,7711.0,82.5904,82.6758,82.5051,82.5904,7711.0
2022-02-25 11:45:00,87.09,87.2,87.07,87.17,8567.0,82.5999,82.7043,82.581,82.6758,8567.0
2022-02-25 11:50:00,87.17,87.24,87.06,87.13,8863.0,82.6758,82.7422,82.5715,82.6379,8863.0
2022-02-25 11:55:00,87.2,87.3,87.18,87.24,11411.0,82.7043,82.7991,82.6853,82.7422,11411.0
2022-02-25 12:00:00,87.25,87.3,87.21,87.22,10019.0,82.7517,82.7991,82.7137,82.7232,10019.0
2022-02-25 12:05:00,87.27,87.27,87.14,87.14,11179.0,82.7706,82.7706,82.6474,82.6474,11179.0
2022-02-25 12:10:00,87.15,87.25,87.12,87.14,12050.0,82.6568,82.7517,82.6284,82.6474,12050.0
2022-02-25 12:15:00,87.11,87.27,87.11,87.22,11030.0,82.6189,82.7706,82.6189,82.7232,11030.0
2022-02-25 12:20:00,87.22,87.22,87.12,87.17,10161.0,82.7232,82.7232,82.6284,82.6758,10161.0
2022-02-25 12:25:00,87.16,87.38,87.14,87.35,13656.0,82.6663,82.875,82.6474,82.8465,13656.0
2022-02-25 12:30:00,87.35,87.66,87.35,87.66,11978.0,82.8465,83.1405,82.8465,83.1405,11978.0
2022-02-25 12:35:00,87.63,87.68,87.56,87.63,14981.0,83.1121,83.1595,83.0457,83.1121,14981.0
2022-02-25 12:40:00,87.63,87.77,87.63,87.76,16542.0,83.1121,83.2449,83.1121,83.2354,16542.0
2022-02-25 12:45:00,87.78,87.79,87.71,87.76,10563.0,83.2544,83.2638,83.188,83.2354,10563.0
2022-02-25 12:50:00,87.75,87.77,87.55,87.55,9182.0,83.2259,83.2449,83.0362,83.0362,9182.0
2022-02-25 12:55:00,87.56,87.61,87.44,87.6,7480.0,83.0457,83.0931,82.9319,83.0836,7480.0
2022-02-25 13:00:00,87.61,87.77,87.58,87.77,24095.0,83.0931,83.2449,83.0647,83.2449,24095.0
2022-02-25 13:05:00,87.73,87.74,87.56,87.59,9072.0,83.2069,83.2164,83.0457,83.0741,9072.0
2022-02-25 13:10:00,87.6,87.64,87.43,87.62,12513.0,83.0836,83.1216,82.9224,83.1026,12513.0
2022-02-25 13:15:00,87.62,87.85,87.57,87.83,7589.0,83.1026,83.3207,83.0552,83.3018,7589.0
2022-02-25 13:20:00,87.82,87.84,87.74,87.78,11381.0,83.2923,83.3113,83.2164,83.2544,11381.0
2022-02-25 13:25:00,87.78,87.9,87.78,87.87,10663.0,83.2544,83.3682,83.2544,83.3397,10663.0
2022-02-25 13:30:00,87.87,87.97,87.85,87.94,9377.0,83.3397,83.4346,83.3207,83.4061,9377.0
2022-02-25 13:35:00,87.92,87.92,87.72,87.84,12747.0,83.3871,83.3871,83.1974,83.3113,12747.0
2022-02-25 13:40:00,87.87,88.07,87.85,88.03,16982.0,83.3397,83.5294,83.3207,83.4915,16982.0
2022-02-25 13:45:00,88.06,88.08,87.98,88.05,13240.0,83.5199,83.5389,83.444,83.5104,13240.0
2022-02-25 13:50:00,88.07,88.08,87.96,87.97,7126.0,83.5294,83.5389,83.4251,83.4346,7126.0
2022-02-25 13:55:00,87.91,87.91,87.73,87.84,7112.0,83.3777,83.3777,83.2069,83.3113,7112.0
2022-02-25 14:00:00,87.84,87.92,87.65,87.82,15850.0,83.3113,83.3871,83.1311,83.2923,15850.0
2022-02-25 14:05:00,87.8,87.81,87.71,87.71,11231.0,83.2733,83.2828,83.188,83.188,11231.0
2022-02-25 14:10:00,87.74,87.75,87.56,87.56,18737.0,83.2164,83.2259,83.0457,83.0457,18737.0
2022-02-25 14:15:00,87.58,87.65,87.55,87.55,11050.0,83.0647,83.1311,83.0362,83.0362,11050.0
2022-02-25 14:20:00,87.56,87.78,87.55,87.77,11669.0,83.0457,83.2544,83.0362,83.2449,11669.0
2022-02-25 14:25:00,87.76,87.79,87.65,87.67,13897.0,83.2354,83.2638,83.1311,83.15,13897.0
2022-02-25 14:30:00,87.67,87.78,87.5,87.52,13107.0,83.15,83.2544,82.9888,83.0078,13107.0
2022-02-25 14:35:00,87.52,87.64,87.52,87.57,15589.0,83.0078,83.1216,83.0078,83.0552,15589.0
2022-02-25 14:40:00,87.56,87.67,87.52,87.62,13652.0,83.0457,83.15,83.0078,83.1026,13652.0
2022-02-25 14:45:00,87.62,87.62,87.5,87.5,10497.0,83.1026,83.1026,82.9888,82.9888,10497.0
2022-02-25 14:50:00,87.49,87.49,87.27,87.39,16642.0,82.9793,82.9793,82.7706,82.8845,16642.0
2022-02-25 14:55:00,87.42,87.6,87.4,87.49,8302.0,82.9129,83.0836,82.8939,82.9793,8302.0
2022-02-25 15:00:00,87.48,87.48,87.31,87.34,15569.0,82.9698,82.9698,82.8086,82.837,15569.0
2022-02-25 15:05:00,87.35,87.43,87.33,87.4,9947.0,82.8465,82.9224,82.8276,82.8939,9947.0
2022-02-25 15:10:00,87.4,87.46,87.31,87.46,19302.0,82.8939,82.9509,82.8086,82.9509,19302.0
2022-02-25 15:15:00,87.47,87.64,87.44,87.64,22210.0,82.9603,83.1216,82.9319,83.1216,22210.0
2022-02-25 15:20:00,87.64,87.8,87.6,87.74,34512.0,83.1216,83.2733,83.0836,83.2164,34512.0
2022-02-25 15:25:00,87.75,87.77,87.58,87.6,33727.0,83.2259,83.2449,83.0647,83.0836,33727.0
2022-02-25 15:30:00,87.6,87.81,87.58,87.67,34606.0,83.0836,83.2828,83.0647,83.15,34606.0
2022-02-25 15:35:00,87.65,87.73,87.55,87.73,35991.0,83.1311,83.2069,83.0362,83.2069,35991.0
2022-02-25 15:40:00,87.75,87.9,87.64,87.8,51507.0,83.2259,83.3682,83.1216,83.2733,51507.0
2022-02-25 15:45:00,87.81,87.9,87.77,87.8,49060.0,83.2828,83.3682,83.2449,83.2733,49060.0
2022-02-25 15:50:00,87.82,88.05,87.69,88.0,156396.0,83.2923,83.5104,83.169,83.463,156396.0
2022-02-25 15:55:00,88.0,88.08,87.99,88.04,222017.0,83.463,83.5389,83.4535,83.5009,222017.0
2022-02-28 09:30:00,86.4,86.75,86.28,86.4,67340.0,81.9455,82.2775,81.8317,81.9455,67340.0
2022-02-28 09:35:00,86.42,86.75,86.4,86.58,13144.0,81.9645,82.2775,81.9455,82.1162,13144.0
2022-02-28 09:40:00,86.54,86.63,86.35,86.63,21608.0,82.0783,82.1636,81.8981,82.1636,21608.0
2022-02-28 09:45:00,86.59,86.78,86.48,86.65,41379.0,82.1257,82.3059,82.0214,82.1826,41379.0
2022-02-28 09:50:00,86.62,86.95,86.6,86.83,45894.0,82.1542,82.4671,82.1352,82.3533,45894.0
2022-02-28 09:55:00,86.83,86.89,86.73,86.77,20787.0,82.3533,82.4102,82.2585,82.2964,20787.0
2022-02-28 10:00:00,86.8,86.85,86.43,86.44,24059.0,82.3249,82.3723,81.974,81.9834,24059.0
2022-02-28 10:05:00,86.46,86.49,86.28,86.37,18480.0,82.0024,82.0309,81.8317,81.917,18480.0
2022-02-28 10:10:00,86.33,86.37,86.14,86.16,19447.0,81.8791,81.917,81.6989,81.7179,19447.0
2022-02-28 10:15:00,86.17,86.19,85.96,85.99,19760.0,81.7274,81.7463,81.5282,81.5566,19760.0
2022-02-28 10:20:00,86.02,86.19,86.02,86.11,10393.0,81.5851,81.7463,81.5851,81.6705,10393.0
2022-02-28 10:25:00,86.1,86.11,85.97,86.03,24578.0,81.661,81.6705,81.5377,81.5946,24578.0
2022-02-28 10:30:00,86.03,86.19,86.01,86.06,21020.0,81.5946,81.7463,81.5756,81.623,21020.0
2022-02-28 10:35:00,86.04,86.27,86.03,86.21,17321.0,81.6041,81.8222,81.5946,81.7653,17321.0
2022-02-28 10:40:00,86.25,86.53,86.17,86.52,14968.0,81.8032,82.0688,81.7274,82.0593,14968.0
2022-02-28 10:45:00,86.53,86.65,86.53,86.54,12360.0,82.0688,82.1826,82.0688,82.0783,12360.0
2022-02-28 10:50:00,86.53,86.57,86.42,86.44,15001.0,82.0688,82.1067,81.9645,81.9834,15001.0
2022-02-28 10:55:00,86.44,86.72,86.44,86.72,19722.0,81.9834,82.249,81.9834,82.249,19722.0
2022-02-28 11:00:00,86.75,86.75,86.63,86.7,16081.0,82.2775,82.2775,82.1636,82.23,16081.0
2022-02-28 11:05:00,86.67,86.68,86.56,86.58,12467.0,82.2016,82.2111,82.0973,82.1162,12467.0
2022-02-28 11:10:00,86.62,86.65,86.47,86.55,12533.0,82.1542,82.1826,82.0119,82.0878,12533.0
2022-02-28 11:15:00,86.57,86.75,86.53,86.66,14404.0,82.1067,82.2775,82.0688,82.1921,14404.0
2022-02-28 11:20:00,86.66,86.81,86.66,86.81,8559.0,82.1921,82.3344,82.1921,82.3344,8559.0
2022-02-28 11:25:00,86.81,86.93,86.76,86.91,51072.0,82.3344,82.4482,82.2869,82.4292,51072.0
2022-02-28 11:30:00,86.91,87.02,86.87,86.87,18149.0,82.4292,82.5335,82.3913,82.3913,18149.0
2022-02-28 11:35:00,86.88,86.96,86.66,86.66,25670.0,82.4008,82.4766,82.1921,82.1921,25670.0
2022-02-28 11:40:00,86.67,86.68,86.55,86.65,8444.0,82.2016,82.2111,82.0878,82.1826,8444.0
2022-02-28 11:45:00,86.65,86.66,86.38,86.48,11640.0,82.1826,82.1921,81.9265,82.0214,11640.0
2022-02-28 11:50:00,86.47,86.54,86.46,86.54,9515.0,82.0119,82.0783,82.0024,82.0783,9515.0
2022-02-28 11:55:00,86.56,86.71,86.56,86.67,15002.0,82.0973,82.2395,82.0973,82.2016,15002.0
2022-02-28 12:00:00,86.67,86.69,86.6,86.6,11908.0,82.2016,82.2206,82.1352,82.1352,11908.0
2022-02-28 12:05:00,86.62,86.62,86.24,86.26,8038.0,82.1542,82.1542,81.7938,81.8127,8038.0
2022-02-28 12:10:00,86.23,86.25,86.04,86.07,6680.0,81.7843,81.8032,81.6041,81.6325,6680.0
2022-02-28 12:15:00,86.07,86.07,85.87,85.92,11311.0,81.6325,81.6325,81.4428,81.4902,11311.0
2022-02-28 12:20:00,85.93,85.97,85.72,85.74,15734.0,81.4997,81.5377,81.3006,81.3195,15734.0
2022-02-28 12:25:00,85.76,85.85,85.76,85.84,12832.0,81.3385,81.4239,81.3385,81.4144,12832.0
2022-02-28 12:30:00,85.83,85.84,85.66,85.68,11020.0,81.4049,81.4144,81.2437,81.2626,11020.0
2022-02-28 12:35:00,85.68,85.72,85.5,85.51,14714.0,81.2626,81.3006,81.0919,81.1014,14714.0
2022-02-28 12:40:00,85.52,85.54,85.31,85.34,14574.0,81.1109,81.1298,80.9117,80.9402,14574.0
2022-02-28 12:45:00,85.32,85.36,85.27,85.34,13133.0,80.9212,80.9591,80.8738,80.9402,13133.0
2022-02-28 12:50:00,85.39,85.39,85.22,85.32,10770.0,80.9876,80.9876,80.8263,80.9212,10770.0
2022-02-28 12:55:00,85.31,85.46,85.29,85.46,10583.0,80.9117,81.054,80.8927,81.054,10583.0
2022-02-28 13:00:00,85.48,85.7,85.48,85.66,7947.0,81.0729,81.2816,81.0729,81.2437,7947.0
2022-02-28 13:05:00,85.66,85.87,85.63,85.84,12775.0,81.2437,81.4428,81.2152,81.4144,12775.0
2022-02-28 13:10:00,85.82,85.95,85.8,85.87,18593.0,81.3954,81.5187,81.3764,81.4428,18593.0
2022-02-28 13:15:00,85.87,85.87,85.55,85.63,19556.0,81.4428,81.4428,81.1393,81.2152,19556.0
2022-02-28 13:20:00,85.63,85.63,85.43,85.46,9690.0,81.2152,81.2152,81.0255,81.054,9690.0
2022-02-28 13:25:00,85.45,85.71,85.45,85.6,14948.0,81.0445,81.2911,81.0445,81.1867,14948.0
2022-02-28 13:30:00,85.6,85.65,85.44,85.53,32173.0,81.1867,81.2342,81.035,81.1204,32173.0
2022-02-28 13:35:00,85.52,85.56,85.43,85.55,13101.0,81.1109,81.1488,81.0255,81.1393,13101.0
2022-02-28 13:40:00,85.54,85.67,85.51,85.55,14328.0,81.1298,81.2531,81.1014,81.1393,14328.0
2022-02-28 13:45:00,85.58,85.6,85.4,85.53,13224.0,81.1678,81.1867,80.9971,81.1204,13224.0
2022-02-28 13:50:00,85.55,85.78,85.55,85.73,17523.0,81.1393,81.3575,81.1393,81.31,17523.0
2022-02-28 13:55:00,85.72,85.74,85.56,85.61,13864.0,81.3006,81.3195,81.1488,81.1962,13864.0
2022-02-28 14:00:00,85.59,85.68,85.34,85.34,51005.0,81.1773,81.2626,80.9402,80.9402,51005.0
2022-02-28 14:05:00,85.36,85.38,85.1,85.14,27117.0,80.9591,80.9781,80.7125,80.7505,27117.0
2022-02-28 14:10:00,85.13,85.33,85.05,85.31,74337.0,80.741,80.9307,80.6651,80.9117,74337.0
2022-02-28 14:15:00,85.31,85.42,85.06,85.26,113200.0,80.9117,81.016,80.6746,80.8643,113200.0
2022-02-28 14:20:00,85.25,85.25,85.01,85.03,32524.0,80.8548,80.8548,80.6272,80.6461,32524.0
2022-02-28 14:25:00,85.01,85.18,84.98,85.15,14898.0,80.6272,80.7884,80.5987,80.7599,14898.0
2022-02-28 14:30:00,85.12,85.13,85.01,85.1,15316.0,80.7315,80.741,80.6272,80.7125,15316.0
2022-02-28 14:35:00,85.1,85.25,85.05,85.06,18825.0,80.7125,80.8548,80.6651,80.6746,18825.0
2022-02-28 14:40:00,85.06,85.46,85.06,85.43,15209.0,80.6746,81.054,80.6746,81.0255,15209.0
2022-02-28 14:45:00,85.45,85.46,85.24,85.33,17134.0,81.0445,81.054,80.8453,80.9307,17134.0
2022-02-28 14:50:00,85.33,85.35,85.27,85.35,18954.0,80.9307,80.9496,80.8738,80.9496,18954.0
2022-02-28 14:55:00,85.33,85.54,85.31,85.43,19550.0,80.9307,81.1298,80.9117,81.0255,19550.0
2022-02-28 15:00:00,85.41,85.41,85.31,85.31,17518.0,81.0065,81.0065,80.9117,80.9117,17518.0
2022-02-28 15:05:00,85.29,85.31,85.09,85.3,16914.0,80.8927,80.9117,80.703,80.9022,16914.0
2022-02-28 15:10:00,85.27,85.27,85.05,85.08,17387.0,80.8738,80.8738,80.6651,80.6936,17387.0
2022-02-28 15:15:00,85.1,85.34,85.09,85.29,27678.0,80.7125,80.9402,80.703,80.8927,27678.0
2022-02-28 15:20:00,85.29,85.55,85.29,85.53,17462.0,80.8927,81.1393,80.8927,81.1204,17462.0
2022-02-28 15:25:00,85.54,85.61,85.45,85.46,22172.0,81.1298,81.1962,81.0445,81.054,22172.0
2022-02-28 15:30:00,85.45,85.45,85.2,85.22,26090.0,81.0445,81.0445,80.8074,80.8263,26090.0
2022-02-28 15:35:00,85.2,85.26,85.06,85.14,39431.0,80.8074,80.8643,80.6746,80.7505,39431.0
2022-02-28 15:40:00,85.14,85.49,85.14,85.48,44439.0,80.7505,81.0824,80.7505,81.0729,44439.0
2022-02-28 15:45:00,85.5,85.78,85.5,85.73,56652.0,81.0919,81.3575,81.0919,81.31,56652.0
2022-02-28 15:50:00,85.74,86.0,85.73,85.94,94320.0,81.3195,81.5661,81.31,81.5092,94320.0
2022-02-28 15:55:00,85.95,86.25,85.95,86.14,202038.0,81.5187,81.8032,81.5187,81.6989,202038.0
2022-03-01 09:30:00,85.58,86.42,85.58,86.41,50546.0,81.1678,81.9645,81.1678,81.955,50546.0
2022-03-01 09:35:00,86.4,86.54,86.09,86.09,22954.0,81.9455,82.0783,81.6515,81.6515,22954.0
2022-03-01 09:40:00,86.1,86.22,85.94,86.01,19403.0,81.661,81.7748,81.5092,81.5756,19403.0
2022-03-01 09:45:00,86.09,86.22,85.91,86.22,20661.0,81.6515,81.7748,81.4808,81.7748,20661.0
2022-03-01 09:50:00,86.26,86.29,85.7,85.7,67825.0,81.8127,81.8412,81.2816,81.2816,67825.0
2022-03-01 09:55:00,85.8,85.82,85.11,85.48,16984.0,81.3764,81.3954,80.722,81.0729,16984.0
2022-03-01 10:00:00,85.56,85.67,85.04,85.14,22122.0,81.1488,81.2531,80.6556,80.7505,22122.0
2022-03-01 10:05:00,85.11,85.31,85.01,85.03,40222.0,80.722,80.9117,80.6272,80.6461,40222.0
2022-03-01 10:10:00,85.0,85.04,84.9,85.03,23129.0,80.6177,80.6556,80.5228,80.6461,23129.0
2022-03-01 10:15:00,85.0,85.21,84.96,85.03,27716.0,80.6177,80.8169,80.5797,80.6461,27716.0
2022-03-01 10:20:00,85.05,85.16,84.86,84.95,21355.0,80.6651,80.7694,80.4849,80.5703,21355.0
2022-03-01 10:25:00,84.96,85.12,84.9,85.0,26027.0,80.5797,80.7315,80.5228,80.6177,26027.0
2022-03-01 10:30:00,85.01,85.08,84.75,84.75,54600.0,80.6272,80.6936,80.3806,80.3806,54600.0
2022-03-01 10:35:00,84.73,84.79,84.64,84.64,8514.0,80.3616,80.4185,80.2762,80.2762,8514.0
2022-03-01 10:40:00,84.64,84.64,84.41,84.48,17353.0,80.2762,80.2762,80.0581,80.1245,17353.0
2022-03-01 10:45:00,84.49,84.82,84.47,84.79,21693.0,80.134,80.447,80.115,80.4185,21693.0
2022-03-01 10:50:00,84.79,84.99,84.69,84.93,18877.0,80.4185,80.6082,80.3237,80.5513,18877.0
2022-03-01 10:55:00,84.91,84.98,84.82,84.92,22802.0,80.5323,80.5987,80.447,80.5418,22802.0
2022-03-01 11:00:00,84.91,85.26,84.91,85.22,29182.0,80.5323,80.8643,80.5323,80.8263,29182.0
2022-03-01 11:05:00,85.21,85.25,85.11,85.14,22322.0,80.8169,80.8548,80.722,80.7505,22322.0
2022-03-01 11:10:00,85.13,85.33,85.13,85.3,20076.0,80.741,80.9307,80.741,80.9022,20076.0
2022-03-01 11:15:00,85.3,85.34,85.23,85.25,18047.0,80.9022,80.9402,80.8358,80.8548,18047.0
2022-03-01 11:20:00,85.26,85.52,85.22,85.5,11868.0,80.8643,81.1109,80.8263,81.0919,11868.0
2022-03-01 11:25:00,85.49,85.5,85.32,85.34,13586.0,81.0824,81.0919,80.9212,80.9402,13586.0
2022-03-01 11:30:00,85.38,85.38,85.15,85.16,17641.0,80.9781,80.9781,80.7599,80.7694,17641.0
2022-03-01 11:35:00,85.17,85.26,85.13,85.15,8931.0,80.7789,80.8643,80.741,80.7599,8931.0
2022-03-01 11:40:00,85.18,85.27,85.13,85.2,13388.0,80.7884,80.8738,80.741,80.8074,13388.0
2022-03-01 11:45:00,85.21,85.21,84.97,85.07,13367.0,80.8169,80.8169,80.5892,80.6841,13367.0
2022-03-01 11:50:00,85.09,85.13,85.02,85.08,17951.0,80.703,80.741,80.6367,80.6936,17951.0
2022-03-01 11:55:00,85.07,85.09,84.88,85.07,13312.0,80.6841,80.703,80.5039,80.6841,13312.0
2022-03-01 12:00:00,85.06,85.13,85.02,85.06,12959.0,80.6746,80.741,80.6367,80.6746,12959.0
2022-03-01 12:05:00,85.08,85.11,84.97,85.0,11275.0,80.6936,80.722,80.5892,80.6177,11275.0
2022-03-01 12:10:00,84.97,85.17,84.9,85.14,13375.0,80.5892,80.7789,80.5228,80.7505,13375.0
2022-03-01 12:15:00,85.11,85.48,85.1,85.35,13233.0,80.722,81.0729,80.7125,80.9496,13233.0
2022-03-01 12:20:00,85.37,85.42,85.27,85.39,19227.0,80.9686,81.016,80.8738,80.9876,19227.0
2022-03-01 12:25:00,85.4,85.48,85.33,85.47,11786.0,80.9971,81.0729,80.9307,81.0635,11786.0
2022-03-01 12:30:00,85.45,85.6,85.38,85.54,13695.0,81.0445,81.1867,80.9781,81.1298,13695.0
2022-03-01 12:35:00,85.56,85.58,85.45,85.46,11111.0,81.1488,81.1678,81.0445,81.054,11111.0
2022-03-01 12:40:00,85.46,85.66,85.46,85.66,7064.0,81.054,81.2437,81.054,81.2437,7064.0
2022-03-01 12:45:00,85.66,85.85,85.56,85.82,9114.0,81.2437,81.4239,81.1488,81.3954,9114.0
2022-03-01 12:50:00,85.85,85.87,85.73,85.77,13214.0,81.4239,81.4428,81.31,81.348,13214.0
2022-03-01 12:55:00,85.75,85.87,85.7,85.83,23461.0,81.329,81.4428,81.2816,81.4049,23461.0
2022-03-01 13:00:00,85.84,86.02,85.82,85.98,23035.0,81.4144,81.5851,81.3954,81.5472,23035.0
2022-03-01 13:05:00,85.99,86.01,85.86,85.95,24772.0,81.5566,81.5756,81.4333,81.5187,24772.0
2022-03-01 13:10:00,85.95,85.96,85.71,85.74,27473.0,81.5187,81.5282,81.2911,81.3195,27473.0
2022-03-01 13:15:00,85.74,85.82,85.69,85.78,21332.0,81.3195,81.3954,81.2721,81.3575,21332.0
2022-03-01 13:20:00,85.78,85.83,85.6,85.6,15898.0,81.3575,81.4049,81.1867,81.1867,15898.0
2022-03-01 13:25:00,85.59,85.64,85.42,85.46,15374.0,81.1773,81.2247,81.016,81.054,15374.0
2022-03-01 13:30:00,85.5,85.63,85.47,85.56,14846.0,81.0919,81.2152,81.0635,81.1488,14846.0
2022-03-01 13:35:00,85.5,85.76,85.5,85.76,10267.0,81.0919,81.3385,81.0919,81.3385,10267.0
2022-03-01 13:40:00,85.77,85.81,85.69,85.78,19142.0,81.348,81.3859,81.2721,81.3575,19142.0
2022-03-01 13:45:00,85.76,85.9,85.68,85.8,16956.0,81.3385,81.4713,81.2626,81.3764,16956.0
2022-03-01 13:50:00,85.79,85.85,85.73,85.79,16526.0,81.367,81.4239,81.31,81.367,16526.0
2022-03-01 13:55:00,85.8,85.87,85.72,85.84,15876.0,81.3764,81.4428,81.3006,81.4144,15876.0
2022-03-01 14:00:00,85.86,85.86,85.65,85.71,16936.0,81.4333,81.4333,81.2342,81.2911,16936.0
2022-03-01 14:05:00,85.71,85.75,85.53,85.56,14882.0,81.2911,81.329,81.1204,81.1488,14882.0
2022-03-01 14:10:00,85.57,85.61,85.48,85.51,18451.0,81.1583,81.1962,81.0729,81.1014,18451.0
2022-03-01 14:15:00,85.52,85.73,85.44,85.71,19123.0,81.1109,81.31,81.035,81.2911,19123.0
2022-03-01 14:20:00,85.67,85.99,85.64,85.98,10691.0,81.2531,81.5566,81.2247,81.5472,10691.0
2022-03-01 14:25:00,85.97,86.04,85.86,85.89,16726.0,81.5377,81.6041,81.4333,81.4618,16726.0
2022-03-01 14:30:00,85.87,85.91,85.8,85.87,19502.0,81.4428,81.4808,81.3764,81.4428,19502.0
2022-03-01 14:35:00,85.89,86.24,85.89,86.24,12585.0,81.4618,81.7938,81.4618,81.7938,12585.0
2022-03-01 14:40:00,86.22,86.23,86.1,86.17,21710.0,81.7748,81.7843,81.661,81.7274,21710.0
2022-03-01 14:45:00,86.16,86.22,86.01,86.05,11936.0,81.7179,81.7748,81.5756,81.6135,11936.0
2022-03-01 14:50:00,86.04,86.04,85.84,85.87,25438.0,81.6041,81.6041,81.4144,81.4428,25438.0
2022-03-01 14:55:00,85.89,85.95,85.83,85.9,15909.0,81.4618,81.5187,81.4049,81.4713,15909.0
2022-03-01 15:00:00,85.91,86.16,85.85,86.16,19756.0,81.4808,81.7179,81.4239,81.7179,19756.0
2022-03-01 15:05:00,86.24,86.38,86.09,86.14,39562.0,81.7938,81.9265,81.6515,81.6989,39562.0
2022-03-01 15:10:00,86.14,86.17,85.95,86.01,37613.0,81.6989,81.7274,81.5187,81.5756,37613.0
2022-03-01 15:15:00,86.04,86.05,85.77,85.82,23902.0,81.6041,81.6135,81.348,81.3954,23902.0
2022-03-01 15:20:00,85.84,85.89,85.75,85.85,26439.0,81.4144,81.4618,81.329,81.4239,26439.0
2022-03-01 15:25:00,85.83,85.89,85.71,85.71,23340.0,81.4049,81.4618,81.2911,81.2911,23340.0
2022-03-01 15:30:00,85.69,85.81,85.55,85.75,26847.0,81.2721,81.3859,81.1393,81.329,26847.0
2022-03-01 15:35:00,85.74,85.76,85.62,85.68,60002.0,81.3195,81.3385,81.2057,81.2626,60002.0
2022-03-01 15:40:00,85.67,85.83,85.54,85.57,29693.0,81.2531,81.4049,81.1298,81.1583,29693.0
2022-03-01 15:45:00,85.54,85.57,85.33,85.34,58695.0,81.1298,81.1583,80.9307,80.9402,58695.0
2022-03-01 15:50:00,85.32,85.69,85.24,85.66,77532.0,80.9212,81.2721,80.8453,81.2437,77532.0
2022-03-01 15:55:00,85.64,85.94,85.49,85.79,387661.0,81.2247,81.5092,81.0824,81.367,387661.0
2022-03-02 09:30:00,86.5,86.67,86.28,86.45,58966.0,82.0403,82.2016,81.8317,81.9929,58966.0
2022-03-02 09:35:00,86.4,86.46,86.28,86.4,37885.0,81.9455,82.0024,81.8317,81.9455,37885.0
2022-03-02 09:40:00,86.44,86.73,86.43,86.63,20125.0,81.9834,82.2585,81.974,82.1636,20125.0
2022-03-02 09:45:00,86.6,86.66,86.45,86.47,15407.0,82.1352,82.1921,81.9929,82.0119,15407.0
2022-03-02 09:50:00,86.47,86.64,86.43,86.55,17311.0,82.0119,82.1731,81.974,82.0878,17311.0
2022-03-02 09:55:00,86.51,86.54,86.33,86.48,38898.0,82.0498,82.0783,81.8791,82.0214,38898.0
2022-03-02 10:00:00,86.46,86.69,86.44,86.69,8392.0,82.0024,82.2206,81.9834,82.2206,8392.0
2022-03-02 10:05:00,86.7,86.76,86.34,86.46,46877.0,82.23,82.2869,81.8886,82.0024,46877.0
2022-03-02 10:10:00,86.47,86.75,86.43,86.56,37693.0,82.0119,82.2775,81.974,82.0973,37693.0
2022-03-02 10:15:00,86.54,86.64,86.48,86.59,26241.0,82.0783,82.1731,82.0214,82.1257,26241.0
2022-03-02 10:20:00,86.58,86.79,86.58,86.66,14072.0,82.1162,82.3154,82.1162,82.1921,14072.0
2022-03-02 10:25:00,86.67,87.23,86.47,87.16,25029.0,82.2016,82.7327,82.0119,82.6663,25029.0
2022-03-02 10:30:00,87.2,87.29,86.73,86.89,21456.0,82.7043,82.7896,82.2585,82.4102,21456.0
2022-03-02 10:35:00,86.84,87.23,86.81,87.18,170310.0,82.3628,82.7327,82.3344,82.6853,170310.0
2022-03-02 10:40:00,87.21,87.21,87.0,87.13,12036.0,82.7137,82.7137,82.5146,82.6379,12036.0
2022-03-02 10:45:00,87.14,87.39,87.05,87.36,25003.0,82.6474,82.8845,82.562,82.856,25003.0
2022-03-02 10:50:00,87.39,87.43,87.15,87.16,20793.0,82.8845,82.9224,82.6568,82.6663,20793.0
2022-03-02 10:55:00,87.2,87.42,87.17,87.39,10798.0,82.7043,82.9129,82.6758,82.8845,10798.0
2022-03-02 11:00:00,87.41,87.87,87.24,87.86,40275.0,82.9034,83.3397,82.7422,83.3302,40275.0
2022-03-02 11:05:00,87.87,87.94,87.76,87.84,25712.0,83.3397,83.4061,83.2354,83.3113,25712.0
2022-03-02 11:10:00,87.85,87.85,87.72,87.83,16285.0,83.3207,83.3207,83.1974,83.3018,16285.0
2022-03-02 11:15:00,87.84,87.92,87.78,87.79,30252.0,83.3113,83.3871,83.2544,83.2638,30252.0
2022-03-02 11:20:00,87.81,87.81,87.64,87.73,19772.0,83.2828,83.2828,83.1216,83.2069,19772.0
2022-03-02 11:25:00,87.74,88.0,87.73,87.81,63831.0,83.2164,83.463,83.2069,83.2828,63831.0
2022-03-02 11:30:00,87.82,88.12,87.81,88.1,28241.0,83.2923,83.5768,83.2828,83.5579,28241.0
2022-03-02 11:35:00,88.1,88.11,87.8,87.92,23594.0,83.5579,83.5673,83.2733,83.3871,23594.0
2022-03-02 11:40:00,87.89,87.96,87.69,87.7,21922.0,83.3587,83.4251,83.169,83.1785,21922.0
2022-03-02 11:45:00,87.7,87.8,87.65,87.67,16330.0,83.1785,83.2733,83.1311,83.15,16330.0
2022-03-02 11:50:00,87.7,87.89,87.64,87.77,23467.0,83.1785,83.3587,83.1216,83.2449,23467.0
2022-03-02 11:55:00,87.78,87.97,87.77,87.92,35551.0,83.2544,83.4346,83.2449,83.3871,35551.0
2022-03-02 12:00:00,87.94,88.13,87.93,88.07,19026.0,83.4061,83.5863,83.3966,83.5294,19026.0
2022-03-02 12:05:00,88.01,88.11,87.95,88.1,23995.0,83.4725,83.5673,83.4156,83.5579,23995.0
2022-03-02 12:10:00,88.1,88.18,88.05,88.07,27952.0,83.5579,83.6337,83.5104,83.5294,27952.0
2022-03-02 12:15:00,88.09,88.16,88.02,88.1,20207.0,83.5484,83.6148,83.482,83.5579,20207.0
2022-03-02 12:20:00,88.13,88.16,88.06,88.08,24768.0,83.5863,83.6148,83.5199,83.5389,24768.0
2022-03-02 12:25:00,88.07,88.18,87.97,88.16,16841.0,83.5294,83.6337,83.4346,83.6148,16841.0
2022-03-02 12:30:00,88.15,88.33,88.12,88.32,20402.0,83.6053,83.776,83.5768,83.7665,20402.0
2022-03-02 12:35:00,88.31,88.52,88.3,88.51,39061.0,83.757,83.9562,83.7475,83.9467,39061.0
2022-03-02 12:40:00,88.51,88.54,88.36,88.48,17628.0,83.9467,83.9752,83.8045,83.9183,17628.0
2022-03-02 12:45:00,88.49,88.49,88.34,88.34,14235.0,83.9277,83.9277,83.7855,83.7855,14235.0
2022-03-02 12:50:00,88.36,88.42,88.23,88.36,18658.0,83.8045,83.8614,83.6812,83.8045,18658.0
2022-03-02 12:55:00,88.33,88.44,88.3,88.42,17103.0,83.776,83.8803,83.7475,83.8614,17103.0
2022-03-02 13:00:00,88.42,88.53,88.42,88.5,18957.0,83.8614,83.9657,83.8614,83.9372,18957.0
2022-03-02 13:05:00,88.49,88.52,88.32,88.32,30451.0,83.9277,83.9562,83.7665,83.7665,30451.0
2022-03-02 13:10:00,88.32,88.41,88.24,88.29,33405.0,83.7665,83.8519,83.6906,83.7381,33405.0
2022-03-02 13:15:00,88.29,88.35,88.23,88.25,28597.0,83.7381,83.795,83.6812,83.7001,28597.0
2022-03-02 13:20:00,88.26,88.34,88.25,88.25,17971.0,83.7096,83.7855,83.7001,83.7001,17971.0
2022-03-02 13:25:00,88.2,88.29,88.19,88.23,13596.0,83.6527,83.7381,83.6432,83.6812,13596.0
2022-03-02 13:30:00,88.23,88.34,88.23,88.3,23309.0,83.6812,83.7855,83.6812,83.7475,23309.0
2022-03-02 13:35:00,88.3,88.35,88.22,88.34,21505.0,83.7475,83.795,83.6717,83.7855,21505.0
2022-03-02 13:40:00,88.34,88.34,88.14,88.23,9536.0,83.7855,83.7855,83.5958,83.6812,9536.0
2022-03-02 13:45:00,88.25,88.26,88.1,88.11,16954.0,83.7001,83.7096,83.5579,83.5673,16954.0
2022-03-02 13:50:00,88.11,88.19,88.1,88.19,19482.0,83.5673,83.6432,83.5579,83.6432,19482.0
2022-03-02 13:55:00,88.16,88.25,87.98,88.08,20639.0,83.6148,83.7001,83.444,83.5389,20639.0
2022-03-02 14:00:00,88.08,88.08,87.99,88.07,19277.0,83.5389,83.5389,83.4535,83.5294,19277.0
2022-03-02 14:05:00,88.06,88.12,88.03,88.05,20107.0,83.5199,83.5768,83.4915,83.5104,20107.0
2022-03-02 14:10:00,88.07,88.09,87.96,87.96,12320.0,83.5294,83.5484,83.4251,83.4251,12320.0
2022-03-02 14:15:00,87.96,88.04,87.93,88.02,27287.0,83.4251,83.5009,83.3966,83.482,27287.0
2022-03-02 14:20:00,88.03,88.09,87.98,88.03,25816.0,83.4915,83.5484,83.444,83.4915,25816.0
2022-03-02 14:25:00,88.02,88.05,87.97,88.04,33292.0,83.482,83.5104,83.4346,83.5009,33292.0
2022-03-02 14:30:00,88.04,88.2,88.0,88.18,20890.0,83.5009,83.6527,83.463,83.6337,20890.0
2022-03-02 14:35:00,88.18,88.21,88.1,88.15,18068.0,83.6337,83.6622,83.5579,83.6053,18068.0
2022-03-02 14:40:00,88.17,88.39,88.17,88.37,23731.0,83.6242,83.8329,83.6242,83.8139,23731.0
2022-03-02 14:45:00,88.36,88.47,88.32,88.41,27104.0,83.8045,83.9088,83.7665,83.8519,27104.0
2022-03-02 14:50:00,88.41,88.52,88.25,88.28,36803.0,83.8519,83.9562,83.7001,83.7286,36803.0
2022-03-02 14:55:00,88.28,88.36,88.24,88.31,66382.0,83.7286,83.8045,83.6906,83.757,66382.0
2022-03-02 15:00:00,88.3,88.48,88.25,88.44,30021.0,83.7475,83.9183,83.7001,83.8803,30021.0
2022-03-02 15:05:00,88.45,88.61,88.41,88.55,64248.0,83.8898,84.0416,83.8519,83.9847,64248.0
2022-03-02 15:10:00,88.53,88.57,88.23,88.28,39125.0,83.9657,84.0036,83.6812,83.7286,39125.0
2022-03-02 15:15:00,88.29,88.32,88.16,88.31,20609.0,83.7381,83.7665,83.6148,83.757,20609.0
2022-03-02 15:20:00,88.3,88.51,88.18,88.45,50720.0,83.7475,83.9467,83.6337,83.8898,50720.0
2022-03-02 15:25:00,88.46,88.55,88.43,88.5,38301.0,83.8993,83.9847,83.8708,83.9372,38301.0
2022-03-02 15:30:00,88.5,88.55,88.45,88.51,39277.0,83.9372,83.9847,83.8898,83.9467,39277.0
2022-03-02 15:35:00,88.52,88.53,88.44,88.44,50427.0,83.9562,83.9657,83.8803,83.8803,50427.0
2022-03-02 15:40:00,88.44,88.49,88.4,88.46,63211.0,83.8803,83.9277,83.8424,83.8993,63211.0
2022-03-02 15:45:00,88.46,88.72,88.46,88.7,74416.0,83.8993,84.1459,83.8993,84.1269,74416.0
2022-03-02 15:50:00,88.71,88.77,88.39,88.41,131688.0,84.1364,84.1933,83.8329,83.8519,131688.0
2022-03-02 15:55:00,88.38,88.4,88.18,88.19,250049.0,83.8234,83.8424,83.6337,83.6432,250049.0
2022-03-03 09:30:00,88.86,89.67,88.74,88.9,88939.0,84.2787,85.0469,84.1649,84.3166,88939.0
2022-03-03 09:35:00,88.87,88.99,88.71,88.9,143950.0,84.2882,84.402,84.1364,84.3166,143950.0
2022-03-03 09:40:00,88.89,89.0,88.72,88.89,82627.0,84.3071,84.4115,84.1459,84.3071,82627.0
2022-03-03 09:45:00,88.86,88.91,88.18,88.31,44729.0,84.2787,84.3261,83.6337,83.757,44729.0
2022-03-03 09:50:00,88.3,88.53,88.08,88.32,48779.0,83.7475,83.9657,83.5389,83.7665,48779.0
2022-03-03 09:55:00,88.3,88.83,88.3,88.74,285727.0,83.7475,84.2502,83.7475,84.1649,285727.0
2022-03-03 10:00:00,88.73,88.77,88.27,88.35,39449.0,84.1554,84.1933,83.7191,83.795,39449.0
2022-03-03 10:05:00,88.36,88.45,88.26,88.4,22803.0,83.8045,83.8898,83.7096,83.8424,22803.0
2022-03-03 10:10:00,88.41,88.56,88.29,88.41,47357.0,83.8519,83.9941,83.7381,83.8519,47357.0
2022-03-03 10:15:00,88.41,88.41,88.19,88.32,48691.0,83.8519,83.8519,83.6432,83.7665,48691.0
2022-03-03 10:20:00,88.3,88.31,87.99,87.99,31180.0,83.7475,83.757,83.4535,83.4535,31180.0
2022-03-03 10:25:00,87.99,88.01,87.82,87.85,12884.0,83.4535,83.4725,83.2923,83.3207,12884.0
2022-03-03 10:30:00,87.84,87.85,87.59,87.6,48252.0,83.3113,83.3207,83.0741,83.0836,48252.0
2022-03-03 10:35:00,87.59,87.62,87.14,87.17,13307.0,83.0741,83.1026,82.6474,82.6758,13307.0
2022-03-03 10:40:00,87.16,87.39,87.15,87.26,18946.0,82.6663,82.8845,82.6568,82.7612,18946.0
2022-03-03 10:45:00,87.29,87.32,87.19,87.32,22825.0,82.7896,82.8181,82.6948,82.8181,22825.0
2022-03-03 10:50:00,87.32,87.42,87.2,87.2,77123.0,82.8181,82.9129,82.7043,82.7043,77123.0
2022-03-03 10:55:00,87.2,87.24,87.12,87.15,10846.0,82.7043,82.7422,82.6284,82.6568,10846.0
2022-03-03 11:00:00,87.16,87.36,87.13,87.17,13352.0,82.6663,82.856,82.6379,82.6758,13352.0
2022-03-03 11:05:00,87.17,87.19,86.97,87.16,16048.0,82.6758,82.6948,82.4861,82.6663,16048.0
2022-03-03 11:10:00,87.13,87.13,86.91,86.92,11392.0,82.6379,82.6379,82.4292,82.4387,11392.0
2022-03-03 11:15:00,86.9,87.03,86.82,86.92,15294.0,82.4197,82.543,82.3438,82.4387,15294.0
2022-03-03 11:20:00,86.93,87.09,86.93,87.09,11013.0,82.4482,82.5999,82.4482,82.5999,11013.0
2022-03-03 11:25:00,87.08,87.27,87.07,87.24,22930.0,82.5904,82.7706,82.581,82.7422,22930.0
2022-03-03 11:30:00,87.23,87.4,87.19,87.38,30720.0,82.7327,82.8939,82.6948,82.875,30720.0
2022-03-03 11:35:00,87.4,87.4,87.13,87.19,23831.0,82.8939,82.8939,82.6379,82.6948,23831.0
2022-03-03 11:40:00,87.19,87.38,87.14,87.33,13034.0,82.6948,82.875,82.6474,82.8276,13034.0
2022-03-03 11:45:00,87.31,87.35,87.21,87.25,9951.0,82.8086,82.8465,82.7137,82.7517,9951.0
2022-03-03 11:50:00,87.25,87.34,87.23,87.31,9993.0,82.7517,82.837,82.7327,82.8086,9993.0
2022-03-03 11:55:00,87.3,87.63,87.14,87.55,16464.0,82.7991,83.1121,82.6474,83.0362,16464.0
2022-03-03 12:00:00,87.52,87.64,87.46,87.64,10983.0,83.0078,83.1216,82.9509,83.1216,10983.0
2022-03-03 12:05:00,87.63,87.84,87.63,87.84,66488.0,83.1121,83.3113,83.1121,83.3113,66488.0
2022-03-03 12:10:00,87.83,87.92,87.7,87.72,19508.0,83.3018,83.3871,83.1785,83.1974,19508.0
2022-03-03 12:15:00,87.71,87.89,87.7,87.85,11728.0,83.188,83.3587,83.1785,83.3207,11728.0
2022-03-03 12:20:00,87.84,87.91,87.64,87.65,12044.0,83.3113,83.3777,83.1216,83.1311,12044.0
2022-03-03 12:25:00,87.63,87.64,87.3,87.33,10273.0,83.1121,83.1216,82.7991,82.8276,10273.0
2022-03-03 12:30:00,87.34,88.18,87.34,88.02,19757.0,82.837,83.6337,82.837,83.482,19757.0
2022-03-03 12:35:00,88.03,88.21,87.89,87.92,9273.0,83.4915,83.6622,83.3587,83.3871,9273.0
2022-03-03 12:40:00,87.91,88.06,87.83,88.05,12798.0,83.3777,83.5199,83.3018,83.5104,12798.0
2022-03-03 12:45:00,88.03,88.14,87.94,88.05,10153.0,83.4915,83.5958,83.4061,83.5104,10153.0
2022-03-03 12:50:00,88.05,88.12,87.97,88.11,16751.0,83.5104,83.5768,83.4346,83.5673,16751.0
2022-03-03 12:55:00,88.09,88.19,88.04,88.13,11397.0,83.5484,83.6432,83.5009,83.5863,11397.0
2022-03-03 13:00:00,88.12,88.12,87.9,88.04,111552.0,83.5768,83.5768,83.3682,83.5009,111552.0
2022-03-03 13:05:00,88.02,88.1,87.95,88.0,14305.0,83.482,83.5579,83.4156,83.463,14305.0
2022-03-03 13:10:00,88.0,88.07,87.98,88.07,14767.0,83.463,83.5294,83.444,83.5294,14767.0
2022-03-03 13:15:00,88.06,88.21,88.06,88.16,10540.0,83.5199,83.6622,83.5199,83.6148,10540.0
2022-03-03 13:20:00,88.16,88.18,88.13,88.17,26579.0,83.6148,83.6337,83.5863,83.6242,26579.0
2022-03-03 13:25:00,88.18,88.23,88.16,88.22,21673.0,83.6337,83.6812,83.6148,83.6717,21673.0
2022-03-03 13:30:00,88.2,88.2,87.9,87.94,23723.0,83.6527,83.6527,83.3682,83.4061,23723.0
2022-03-03 13:35:00,87.97,88.12,87.97,88.12,13384.0,83.4346,83.5768,83.4346,83.5768,13384.0
2022-03-03 13:40:00,88.1,88.16,88.06,88.11,13337.0,83.5579,83.6148,83.5199,83.5673,13337.0
2022-03-03 13:45:00,88.1,88.19,88.03,88.17,16092.0,83.5579,83.6432,83.4915,83.6242,16092.0
2022-03-03 13:50:00,88.17,88.25,88.14,88.22,17178.0,83.6242,83.7001,83.5958,83.6717,17178.0
2022-03-03 13:55:00,88.23,88.27,88.17,88.17,12644.0,83.6812,83.7191,83.6242,83.6242,12644.0
2022-03-03 14:00:00,88.16,88.25,88.13,88.2,23452.0,83.6148,83.7001,83.5863,83.6527,23452.0
2022-03-03 14:05:00,88.19,88.23,88.06,88.06,26432.0,83.6432,83.6812,83.5199,83.5199,26432.0
2022-03-03 14:10:00,88.07,88.4,88.01,88.39,18612.0,83.5294,83.8424,83.4725,83.8329,18612.0
2022-03-03 14:15:00,88.37,88.41,88.3,88.34,15591.0,83.8139,83.8519,83.7475,83.7855,15591.0
2022-03-03 14:20:00,88.34,88.4,88.23,88.38,21266.0,83.7855,83.8424,83.6812,83.8234,21266.0
2022-03-03 14:25:00,88.39,88.53,88.39,88.48,11403.0,83.8329,83.9657,83.8329,83.9183,11403.0
2022-03-03 14:30:00,88.46,88.47,88.37,88.42,13718.0,83.8993,83.9088,83.8139,83.8614,13718.0
2022-03-03 14:35:00,88.42,88.43,88.38,88.4,23617.0,83.8614,83.8708,83.8234,83.8424,23617.0
2022-03-03 14:40:00,88.4,88.47,88.19,88.21,16086.0,83.8424,83.9088,83.6432,83.6622,16086.0
2022-03-03 14:45:00,88.22,88.22,88.11,88.13,24068.0,83.6717,83.6717,83.5673,83.5863,24068.0
2022-03-03 14:50:00,88.13,88.16,88.07,88.11,61216.0,83.5863,83.6148,83.5294,83.5673,61216.0
2022-03-03 14:55:00,88.12,88.21,88.09,88.21,24285.0,83.5768,83.6622,83.5484,83.6622,24285.0
2022-03-03 15:00:00,88.18,88.18,88.05,88.05,53602.0,83.6337,83.6337,83.5104,83.5104,53602.0
2022-03-03 15:05:00,88.06,88.15,88.02,88.11,40739.0,83.5199,83.6053,83.482,83.5673,40739.0
2022-03-03 15:10:00,88.1,88.2,88.09,88.17,27373.0,83.5579,83.6527,83.5484,83.6242,27373.0
2022-03-03 15:15:00,88.13,88.29,88.08,88.21,21480.0,83.5863,83.7381,83.5389,83.6622,21480.0
2022-03-03 15:20:00,88.19,88.23,88.08,88.17,19856.0,83.6432,83.6812,83.5389,83.6242,19856.0
2022-03-03 15:25:00,88.19,88.36,88.18,88.35,29359.0,83.6432,83.8045,83.6337,83.795,29359.0
2022-03-03 15:30:00,88.34,88.35,88.08,88.1,33397.0,83.7855,83.795,83.5389,83.5579,33397.0
2022-03-03 15:35:00,88.09,88.19,87.99,88.19,35406.0,83.5484,83.6432,83.4535,83.6432,35406.0
2022-03-03 15:40:00,88.16,88.16,87.89,87.91,46145.0,83.6148,83.6148,83.3587,83.3777,46145.0
2022-03-03 15:45:00,87.9,88.01,87.88,87.95,86879.0,83.3682,83.4725,83.3492,83.4156,86879.0
2022-03-03 15:50:00,87.94,88.06,87.77,87.91,128820.0,83.4061,83.5199,83.2449,83.3777,128820.0
2022-03-03 15:55:00,87.91,87.96,87.83,87.96,228908.0,83.3777,83.4251,83.3018,83.4251,228908.0
2022-03-04 09:30:00,87.05,87.37,86.89,86.91,46627.0,82.562,82.8655,82.4102,82.4292,46627.0
2022-03-04 09:35:00,86.92,87.1,86.88,86.97,11246.0,82.4387,82.6094,82.4008,82.4861,11246.0
2022-03-04 09:40:00,86.98,87.06,86.8,86.99,14356.0,82.4956,82.5715,82.3249,82.5051,14356.0
2022-03-04 09:45:00,86.99,87.01,86.5,86.51,14322.0,82.5051,82.5241,82.0403,82.0498,14322.0
2022-03-04 09:50:00,86.52,86.89,86.48,86.74,14757.0,82.0593,82.4102,82.0214,82.268,14757.0
2022-03-04 09:55:00,86.73,87.11,86.61,87.1,8354.0,82.2585,82.6189,82.1447,82.6094,8354.0
2022-03-04 10:00:00,87.15,87.31,87.01,87.01,8029.0,82.6568,82.8086,82.5241,82.5241,8029.0
2022-03-04 10:05:00,86.97,87.08,86.84,86.9,13966.0,82.4861,82.5904,82.3628,82.4197,13966.0
2022-03-04 10:10:00,86.95,87.0,86.67,86.69,7805.0,82.4671,82.5146,82.2016,82.2206,7805.0
2022-03-04 10:15:00,86.67,86.85,86.67,86.74,9765.0,82.2016,82.3723,82.2016,82.268,9765.0
2022-03-04 10:20:00,86.71,86.86,86.69,86.72,7575.0,82.2395,82.3818,82.2206,82.249,7575.0
2022-03-04 10:25:00,86.7,86.83,86.65,86.76,7463.0,82.23,82.3533,82.1826,82.2869,7463.0
2022-03-04 10:30:00,86.74,86.78,86.61,86.76,8814.0,82.268,82.3059,82.1447,82.2869,8814.0
2022-03-04 10:35:00,86.74,87.02,86.73,86.91,20272.0,82.268,82.5335,82.2585,82.4292,20272.0
2022-03-04 10:40:00,86.89,86.9,86.72,86.76,8561.0,82.4102,82.4197,82.249,82.2869,8561.0
2022-03-04 10:45:00,86.69,86.76,86.57,86.66,11476.0,82.2206,82.2869,82.1067,82.1921,11476.0
2022-03-04 10:50:00,86.64,86.72,86.58,86.69,15646.0,82.1731,82.249,82.1162,82.2206,15646.0
2022-03-04 10:55:00,86.66,86.72,86.54,86.59,15403.0,82.1921,82.249,82.0783,82.1257,15403.0
2022-03-04 11:00:00,86.6,86.69,86.53,86.57,39242.0,82.1352,82.2206,82.0688,82.1067,39242.0
2022-03-04 11:05:00,86.58,86.65,86.49,86.62,21780.0,82.1162,82.1826,82.0309,82.1542,21780.0
2022-03-04 11:10:00,86.63,86.67,86.46,86.57,115377.0,82.1636,82.2016,82.0024,82.1067,115377.0
2022-03-04 11:15:00,86.54,86.9,86.51,86.81,50472.0,82.0783,82.4197,82.0498,82.3344,50472.0
2022-03-04 11:20:00,86.81,86.93,86.67,86.91,21764.0,82.3344,82.4482,82.2016,82.4292,21764.0
2022-03-04 11:25:00,86.88,87.03,86.81,86.92,13017.0,82.4008,82.543,82.3344,82.4387,13017.0
2022-03-04 11:30:00,86.92,86.99,86.82,86.89,12475.0,82.4387,82.5051,82.3438,82.4102,12475.0
2022-03-04 11:35:00,86.9,87.13,86.68,87.1,34143.0,82.4197,82.6379,82.2111,82.6094,34143.0
2022-03-04 11:40:00,87.13,87.18,87.01,87.05,14177.0,82.6379,82.6853,82.5241,82.562,14177.0
2022-03-04 11:45:00,87.04,87.17,87.03,87.1,10239.0,82.5525,82.6758,82.543,82.6094,10239.0
2022-03-04 11:50:00,87.08,87.08,86.95,87.0,8258.0,82.5904,82.5904,82.4671,82.5146,8258.0
2022-03-04 11:55:00,87.03,87.05,86.93,87.0,11257.0,82.543,82.562,82.4482,82.5146,11257.0
2022-03-04 12:00:00,87.02,87.09,86.9,87.09,50722.0,82.5335,82.5999,82.4197,82.5999,50722.0
2022-03-04 12:05:00,87.09,87.39,87.09,87.37,33909.0,82.5999,82.8845,82.5999,82.8655,33909.0
2022-03-04 12:10:00,87.38,87.89,87.37,87.77,31123.0,82.875,83.3587,82.8655,83.2449,31123.0
2022-03-04 12:15:00,87.77,87.96,87.76,87.82,12215.0,83.2449,83.4251,83.2354,83.2923,12215.0
2022-03-04 12:20:00,87.8,87.85,87.66,87.72,9686.0,83.2733,83.3207,83.1405,83.1974,9686.0
2022-03-04 12:25:00,87.69,87.83,87.64,87.83,8606.0,83.169,83.3018,83.1216,83.3018,8606.0
2022-03-04 12:30:00,87.79,87.89,87.76,87.79,8870.0,83.2638,83.3587,83.2354,83.2638,8870.0
2022-03-04 12:35:00,87.78,87.94,87.78,87.91,21404.0,83.2544,83.4061,83.2544,83.3777,21404.0
2022-03-04 12:40:00,87.93,87.96,87.74,87.79,8019.0,83.3966,83.4251,83.2164,83.2638,8019.0
2022-03-04 12:45:00,87.81,87.83,87.76,87.83,7764.0,83.2828,83.3018,83.2354,83.3018,7764.0
2022-03-04 12:50:00,87.83,88.03,87.78,87.89,17040.0,83.3018,83.4915,83.2544,83.3587,17040.0
2022-03-04 12:55:00,87.93,88.18,87.93,88.04,21528.0,83.3966,83.6337,83.3966,83.5009,21528.0
2022-03-04 13:00:00,88.06,88.26,88.04,88.26,26556.0,83.5199,83.7096,83.5009,83.7096,26556.0
2022-03-04 13:05:00,88.24,88.28,88.2,88.27,27419.0,83.6906,83.7286,83.6527,83.7191,27419.0
2022-03-04 13:10:00,88.27,88.28,88.18,88.24,13999.0,83.7191,83.7286,83.6337,83.6906,13999.0
2022-03-04 13:15:00,88.26,88.38,88.15,88.27,31302.0,83.7096,83.8234,83.6053,83.7191,31302.0
2022-03-04 13:20:00,88.29,88.41,88.25,88.28,20807.0,83.7381,83.8519,83.7001,83.7286,20807.0
2022-03-04 13:25:00,88.3,88.38,88.23,88.26,16542.0,83.7475,83.8234,83.6812,83.7096,16542.0
2022-03-04 13:30:00,88.25,88.32,88.23,88.23,21250.0,83.7001,83.7665,83.6812,83.6812,21250.0
2022-03-04 13:35:00,88.2,88.29,88.12,88.29,13404.0,83.6527,83.7381,83.5768,83.7381,13404.0
2022-03-04 13:40:00,88.29,88.29,88.02,88.06,33622.0,83.7381,83.7381,83.482,83.5199,33622.0
2022-03-04 13:45:00,88.05,88.11,87.98,88.06,14486.0,83.5104,83.5673,83.444,83.5199,14486.0
2022-03-04 13:50:00,88.08,88.19,88.08,88.19,16169.0,83.5389,83.6432,83.5389,83.6432,16169.0
2022-03-04 13:55:00,88.17,88.24,87.95,87.96,16148.0,83.6242,83.6906,83.4156,83.4251,16148.0
2022-03-04 14:00:00,87.98,88.04,87.87,88.04,21968.0,83.444,83.5009,83.3397,83.5009,21968.0
2022-03-04 14:05:00,88.04,88.22,88.04,88.18,26694.0,83.5009,83.6717,83.5009,83.6337,26694.0
2022-03-04 14:10:00,88.17,88.19,88.06,88.13,39007.0,83.6242,83.6432,83.5199,83.5863,39007.0
2022-03-04 14:15:00,88.16,88.19,88.07,88.16,16505.0,83.6148,83.6432,83.5294,83.6148,16505.0
2022-03-04 14:20:00,88.16,88.58,88.14,88.52,36135.0,83.6148,84.0131,83.5958,83.9562,36135.0
2022-03-04 14:25:00,88.54,88.8,88.5,88.62,63889.0,83.9752,84.2218,83.9372,84.051,63889.0
2022-03-04 14:30:00,88.6,88.77,88.53,88.66,22717.0,84.0321,84.1933,83.9657,84.089,22717.0
2022-03-04 14:35:00,88.66,88.68,88.53,88.6,11929.0,84.089,84.108,83.9657,84.0321,11929.0
2022-03-04 14:40:00,88.57,88.57,88.45,88.53,16815.0,84.0036,84.0036,83.8898,83.9657,16815.0
2022-03-04 14:45:00,88.53,88.54,88.3,88.33,25531.0,83.9657,83.9752,83.7475,83.776,25531.0
2022-03-04 14:50:00,88.35,88.45,88.17,88.22,29418.0,83.795,83.8898,83.6242,83.6717,29418.0
2022-03-04 14:55:00,88.21,88.23,88.02,88.09,36191.0,83.6622,83.6812,83.482,83.5484,36191.0
2022-03-04 15:00:00,88.07,88.25,88.02,88.25,30511.0,83.5294,83.7001,83.482,83.7001,30511.0
2022-03-04 15:05:00,88.25,88.41,88.25,88.3,39085.0,83.7001,83.8519,83.7001,83.7475,39085.0
2022-03-04 15:10:00,88.31,88.41,88.18,88.18,22445.0,83.757,83.8519,83.6337,83.6337,22445.0
2022-03-04 15:15:00,88.21,88.34,88.16,88.17,15736.0,83.6622,83.7855,83.6148,83.6242,15736.0
2022-03-04 15:20:00,88.18,88.28,88.1,88.28,20070.0,83.6337,83.7286,83.5579,83.7286,20070.0
2022-03-04 15:25:00,88.28,88.57,88.27,88.51,38242.0,83.7286,84.0036,83.7191,83.9467,38242.0
2022-03-04 15:30:00,88.5,88.58,88.46,88.58,27701.0,83.9372,84.0131,83.8993,84.0131,27701.0
2022-03-04 15:35:00,88.58,88.62,88.33,88.44,36011.0,84.0131,84.051,83.776,83.8803,36011.0
2022-03-04 15:40:00,88.45,88.66,88.4,88.64,46651.0,83.8898,84.089,83.8424,84.07,46651.0
2022-03-04 15:45:00,88.64,88.76,88.59,88.65,91093.0,84.07,84.1838,84.0226,84.0795,91093.0
2022-03-04 15:50:00,88.66,88.91,88.61,88.91,105385.0,84.089,84.3261,84.0416,84.3261,105385.0
2022-03-04 15:55:00,88.92,89.02,88.85,88.89,137603.0,84.3356,84.4304,84.2692,84.3071,137603.0
2022-03-07 09:30:00,88.62,88.9,88.15,88.26,60670.0,84.051,84.3166,83.6053,83.7096,60670.0
2022-03-07 09:35:00,88.24,88.45,88.12,88.28,17762.0,83.6906,83.8898,83.5768,83.7286,17762.0
2022-03-07 09:40:00,88.32,88.7,88.27,88.39,13647.0,83.7665,84.1269,83.7191,83.8329,13647.0
2022-03-07 09:45:00,88.32,88.47,88.25,88.35,33725.0,83.7665,83.9088,83.7001,83.795,33725.0
2022-03-07 09:50:00,88.36,88.95,88.36,88.95,14934.0,83.8045,84.364,83.8045,84.364,14934.0
2022-03-07 09:55:00,88.96,89.09,88.69,88.7,34318.0,84.3735,84.4968,84.1174,84.1269,34318.0
2022-03-07 10:00:00,88.67,88.81,88.61,88.76,42126.0,84.0985,84.2313,84.0416,84.1838,42126.0
2022-03-07 10:05:00,88.75,88.88,88.55,88.55,32364.0,84.1743,84.2976,83.9847,83.9847,32364.0
2022-03-07 10:10:00,88.52,88.6,88.41,88.53,57300.0,83.9562,84.0321,83.8519,83.9657,57300.0
2022-03-07 10:15:00,88.53,88.63,88.5,88.53,39257.0,83.9657,84.0605,83.9372,83.9657,39257.0
2022-03-07 10:20:00,88.54,88.95,88.53,88.82,33004.0,83.9752,84.364,83.9657,84.2407,33004.0
2022-03-07 10:25:00,88.81,89.0,88.69,88.69,72949.0,84.2313,84.4115,84.1174,84.1174,72949.0
2022-03-07 10:30:00,88.7,88.88,88.56,88.65,64754.0,84.1269,84.2976,83.9941,84.0795,64754.0
2022-03-07 10:35:00,88.66,88.72,88.56,88.6,36294.0,84.089,84.1459,83.9941,84.0321,36294.0
2022-03-07 10:40:00,88.58,88.62,88.44,88.54,27806.0,84.0131,84.051,83.8803,83.9752,27806.0
2022-03-07 10:45:00,88.55,88.72,88.5,88.7,38886.0,83.9847,84.1459,83.9372,84.1269,38886.0
2022-03-07 10:50:00,88.69,88.75,88.51,88.54,40662.0,84.1174,84.1743,83.9467,83.9752,40662.0
2022-03-07 10:55:00,88.53,88.66,88.46,88.61,55443.0,83.9657,84.089,83.8993,84.0416,55443.0
2022-03-07 11:00:00,88.59,88.64,88.35,88.38,29811.0,84.0226,84.07,83.795,83.8234,29811.0
2022-03-07 11:05:00,88.38,88.76,88.38,88.72,34298.0,83.8234,84.1838,83.8234,84.1459,34298.0
2022-03-07 11:10:00,88.73,88.78,88.57,88.61,16900.0,84.1554,84.2028,84.0036,84.0416,16900.0
2022-03-07 11:15:00,88.61,88.78,88.58,88.73,31773.0,84.0416,84.2028,84.0131,84.1554,31773.0
2022-03-07 11:20:00,88.74,88.81,88.58,88.58,39441.0,84.1649,84.2313,84.0131,84.0131,39441.0
2022-03-07 11:25:00,88.6,88.69,88.32,88.32,23137.0,84.0321,84.1174,83.7665,83.7665,23137.0
2022-03-07 11:30:00,88.3,88.45,88.23,88.26,39800.0,83.7475,83.8898,83.6812,83.7096,39800.0
2022-03-07 11:35:00,88.27,88.3,88.03,88.07,21379.0,83.7191,83.7475,83.4915,83.5294,21379.0
2022-03-07 11:40:00,88.03,88.03,87.86,87.86,28717.0,83.4915,83.4915,83.3302,83.3302,28717.0
2022-03-07 11:45:00,87.89,88.22,87.89,88.17,34778.0,83.3587,83.6717,83.3587,83.6242,34778.0
2022-03-07 11:50:00,88.19,88.27,88.11,88.25,32524.0,83.6432,83.7191,83.5673,83.7001,32524.0
2022-03-07 11:55:00,88.23,88.25,88.02,88.04,26019.0,83.6812,83.7001,83.482,83.5009,26019.0
2022-03-07 12:00:00,88.02,88.03,87.83,87.99,40114.0,83.482,83.4915,83.3018,83.4535,40114.0
2022-03-07 12:05:00,88.01,88.2,87.95,88.17,38381.0,83.4725,83.6527,83.4156,83.6242,38381.0
2022-03-07 12:10:00,88.18,88.18,88.06,88.14,12632.0,83.6337,83.6337,83.5199,83.5958,12632.0
2022-03-07 12:15:00,88.13,88.28,88.12,88.2,34924.0,83.5863,83.7286,83.5768,83.6527,34924.0
2022-03-07 12:20:00,88.21,88.22,87.76,87.79,17063.0,83.6622,83.6717,83.2354,83.2638,17063.0
2022-03-07 12:25:00,87.78,87.97,87.78,87.94,40112.0,83.2544,83.4346,83.2544,83.4061,40112.0
2022-03-07 12:30:00,87.93,87.94,87.73,87.81,42943.0,83.3966,83.4061,83.2069,83.2828,42943.0
2022-03-07 12:35:00,87.82,87.86,87.58,87.68,30097.0,83.2923,83.3302,83.0647,83.1595,30097.0
2022-03-07 12:40:00,87.69,87.81,87.63,87.64,24574.0,83.169,83.2828,83.1121,83.1216,24574.0
2022-03-07 12:45:00,87.63,88.02,87.63,87.96,30347.0,83.1121,83.482,83.1121,83.4251,30347.0
2022-03-07 12:50:00,87.95,88.16,87.88,87.92,25549.0,83.4156,83.6148,83.3492,83.3871,25549.0
2022-03-07 12:55:00,87.92,87.92,87.8,87.88,21774.0,83.3871,83.3871,83.2733,83.3492,21774.0
2022-03-07 13:00:00,87.89,88.18,87.88,88.09,27678.0,83.3587,83.6337,83.3492,83.5484,27678.0
2022-03-07 13:05:00,88.12,88.2,87.98,88.0,19134.0,83.5768,83.6527,83.444,83.463,19134.0
2022-03-07 13:10:00,87.98,87.98,87.72,87.76,30992.0,83.444,83.444,83.1974,83.2354,30992.0
2022-03-07 13:15:00,87.77,87.79,87.43,87.43,19269.0,83.2449,83.2638,82.9224,82.9224,19269.0
2022-03-07 13:20:00,87.43,87.58,87.35,87.54,28975.0,82.9224,83.0647,82.8465,83.0267,28975.0
2022-03-07 13:25:00,87.56,87.78,87.55,87.66,20604.0,83.0457,83.2544,83.0362,83.1405,20604.0
2022-03-07 13:30:00,87.64,87.74,87.63,87.63,20258.0,83.1216,83.2164,83.1121,83.1121,20258.0
2022-03-07 13:35:00,87.66,87.99,87.64,87.96,35316.0,83.1405,83.4535,83.1216,83.4251,35316.0
2022-03-07 13:40:00,87.94,88.03,87.87,87.93,32303.0,83.4061,83.4915,83.3397,83.3966,32303.0
2022-03-07 13:45:00,87.92,88.08,87.83,87.87,19807.0,83.3871,83.5389,83.3018,83.3397,19807.0
2022-03-07 13:50:00,87.86,87.93,87.76,87.82,12872.0,83.3302,83.3966,83.2354,83.2923,12872.0
2022-03-07 13:55:00,87.79,87.8,87.7,87.75,77510.0,83.2638,83.2733,83.1785,83.2259,77510.0
2022-03-07 14:00:00,87.77,87.86,87.59,87.59,20239.0,83.2449,83.3302,83.0741,83.0741,20239.0
2022-03-07 14:05:00,87.61,87.75,87.56,87.69,16496.0,83.0931,83.2259,83.0457,83.169,16496.0
2022-03-07 14:10:00,87.7,87.86,87.7,87.8,8701.0,83.1785,83.3302,83.1785,83.2733,8701.0
2022-03-07 14:15:00,87.81,87.98,87.76,87.97,14346.0,83.2828,83.444,83.2354,83.4346,14346.0
2022-03-07 14:20:00,87.96,87.96,87.7,87.76,12245.0,83.4251,83.4251,83.1785,83.2354,12245.0
2022-03-07 14:25:00,87.75,87.77,87.63,87.69,18088.0,83.2259,83.2449,83.1121,83.169,18088.0
2022-03-07 14:30:00,87.68,87.74,87.49,87.49,12813.0,83.1595,83.2164,82.9793,82.9793,12813.0
2022-03-07 14:35:00,87.52,87.54,87.46,87.5,16689.0,83.0078,83.0267,82.9509,82.9888,16689.0
2022-03-07 14:40:00,87.51,87.56,87.2,87.28,23594.0,82.9983,83.0457,82.7043,82.7801,23594.0
2022-03-07 14:45:00,87.26,87.32,87.21,87.25,16991.0,82.7612,82.8181,82.7137,82.7517,16991.0
2022-03-07 14:50:00,87.25,87.29,87.1,87.1,15983.0,82.7517,82.7896,82.6094,82.6094,15983.0
2022-03-07 14:55:00,87.11,87.31,87.11,87.19,23893.0,82.6189,82.8086,82.6189,82.6948,23893.0
2022-03-07 15:00:00,87.2,87.21,87.02,87.14,21477.0,82.7043,82.7137,82.5335,82.6474,21477.0
2022-03-07 15:05:00,87.14,87.17,87.08,87.15,49381.0,82.6474,82.6758,82.5904,82.6568,49381.0
2022-03-07 15:10:00,87.16,87.23,87.05,87.08,65384.0,82.6663,82.7327,82.562,82.5904,65384.0
2022-03-07 15:15:00,87.08,87.09,86.93,87.02,26329.0,82.5904,82.5999,82.4482,82.5335,26329.0
2022-03-07 15:20:00,87.03,87.22,87.02,87.18,61912.0,82.543,82.7232,82.5335,82.6853,61912.0
2022-03-07 15:25:00,87.19,87.36,87.19,87.31,32969.0,82.6948,82.856,82.6948,82.8086,32969.0
2022-03-07 15:30:00,87.3,87.3,87.08,87.17,44422.0,82.7991,82.7991,82.5904,82.6758,44422.0
2022-03-07 15:35:00,87.18,87.18,86.97,86.98,54123.0,82.6853,82.6853,82.4861,82.4956,54123.0
2022-03-07 15:40:00,86.98,87.19,86.96,87.16,59306.0,82.4956,82.6948,82.4766,82.6663,59306.0
2022-03-07 15:45:00,87.17,87.17,86.98,87.01,117941.0,82.6758,82.6758,82.4956,82.5241,117941.0
2022-03-07 15:50:00,87.02,87.09,86.65,86.7,94874.0,82.5335,82.5999,82.1826,82.23,94874.0
2022-03-07 15:55:00,86.69,86.88,86.59,86.6,272384.0,82.2206,82.4008,82.1257,82.1352,272384.0
2022-03-08 09:30:00,86.21,87.01,85.79,86.69,54511.0,81.7653,82.5241,81.367,82.2206,54511.0
2022-03-08 09:35:00,86.75,87.22,86.56,86.65,27306.0,82.2775,82.7232,82.0973,82.1826,27306.0
2022-03-08 09:40:00,86.62,87.18,86.41,86.94,66518.0,82.1542,82.6853,81.955,82.4577,66518.0
2022-03-08 09:45:00,86.92,87.14,86.75,87.03,45341.0,82.4387,82.6474,82.2775,82.543,45341.0
2022-03-08 09:50:00,86.99,87.18,86.9,87.02,75947.0,82.5051,82.6853,82.4197,82.5335,75947.0
2022-03-08 09:55:00,87.02,87.37,86.99,87.2,42593.0,82.5335,82.8655,82.5051,82.7043,42593.0
2022-03-08 10:00:00,87.22,87.23,86.5,86.5,28627.0,82.7232,82.7327,82.0403,82.0403,28627.0
2022-03-08 10:05:00,86.55,86.64,86.5,86.57,27867.0,82.0878,82.1731,82.0403,82.1067,27867.0
2022-03-08 10:10:00,86.55,86.61,86.33,86.54,30891.0,82.0878,82.1447,81.8791,82.0783,30891.0
2022-03-08 10:15:00,86.52,87.18,86.5,87.18,27692.0,82.0593,82.6853,82.0403,82.6853,27692.0
2022-03-08 10:20:00,87.21,87.22,86.89,86.89,17727.0,82.7137,82.7232,82.4102,82.4102,17727.0
2022-03-08 10:25:00,86.91,86.91,86.57,86.57,15416.0,82.4292,82.4292,82.1067,82.1067,15416.0
2022-03-08 10:30:00,86.54,86.65,86.23,86.33,20276.0,82.0783,82.1826,81.7843,81.8791,20276.0
2022-03-08 10:35:00,86.35,86.77,86.35,86.77,28406.0,81.8981,82.2964,81.8981,82.2964,28406.0
2022-03-08 10:40:00,86.79,86.98,86.78,86.89,26622.0,82.3154,82.4956,82.3059,82.4102,26622.0
2022-03-08 10:45:00,86.87,87.04,86.8,87.0,23853.0,82.3913,82.5525,82.3249,82.5146,23853.0
2022-03-08 10:50:00,87.0,87.3,86.81,87.29,28262.0,82.5146,82.7991,82.3344,82.7896,28262.0
2022-03-08 10:55:00,87.26,87.43,87.12,87.29,40157.0,82.7612,82.9224,82.6284,82.7896,40157.0
2022-03-08 11:00:00,87.31,87.36,86.98,87.2,34610.0,82.8086,82.856,82.4956,82.7043,34610.0
2022-03-08 11:05:00,87.19,87.21,86.6,86.66,12787.0,82.6948,82.7137,82.1352,82.1921,12787.0
2022-03-08 11:10:00,86.68,86.79,86.59,86.79,11522.0,82.2111,82.3154,82.1257,82.3154,11522.0
2022-03-08 11:15:00,86.87,86.98,86.78,86.96,16333.0,82.3913,82.4956,82.3059,82.4766,16333.0
2022-03-08 11:20:00,86.99,87.0,86.58,86.58,9505.0,82.5051,82.5146,82.1162,82.1162,9505.0
2022-03-08 11:25:00,86.56,86.6,86.41,86.49,16085.0,82.0973,82.1352,81.955,82.0309,16085.0
2022-03-08 11:30:00,86.49,86.5,86.07,86.23,11284.0,82.0309,82.0403,81.6325,81.7843,11284.0
2022-03-08 11:35:00,86.2,86.26,86.07,86.09,12173.0,81.7558,81.8127,81.6325,81.6515,12173.0
2022-03-08 11:40:00,86.13,86.25,85.84,85.94,20433.0,81.6894,81.8032,81.4144,81.5092,20433.0
2022-03-08 11:45:00,85.96,86.48,85.96,86.43,26229.0,81.5282,82.0214,81.5282,81.974,26229.0
2022-03-08 11:50:00,86.45,86.6,86.42,86.56,6741.0,81.9929,82.1352,81.9645,82.0973,6741.0
2022-03-08 11:55:00,86.55,86.73,86.49,86.56,27197.0,82.0878,82.2585,82.0309,82.0973,27197.0
2022-03-08 12:00:00,86.59,87.05,86.52,86.96,12623.0,82.1257,82.562,82.0593,82.4766,12623.0
2022-03-08 12:05:00,86.95,87.15,86.94,87.09,14533.0,82.4671,82.6568,82.4577,82.5999,14533.0
2022-03-08 12:10:00,87.09,87.71,87.09,87.7,14192.0,82.5999,83.188,82.5999,83.1785,14192.0
2022-03-08 12:15:00,87.72,88.23,87.67,88.14,37460.0,83.1974,83.6812,83.15,83.5958,37460.0
2022-03-08 12:20:00,88.16,88.25,87.98,88.04,24830.0,83.6148,83.7001,83.444,83.5009,24830.0
2022-03-08 12:25:00,88.08,88.37,87.87,88.34,23547.0,83.5389,83.8139,83.3397,83.7855,23547.0
2022-03-08 12:30:00,88.34,88.57,88.21,88.56,32769.0,83.7855,84.0036,83.6622,83.9941,32769.0
2022-03-08 12:35:00,88.56,88.77,88.4,88.74,28460.0,83.9941,84.1933,83.8424,84.1649,28460.0
2022-03-08 12:40:00,88.77,88.85,88.51,88.79,30629.0,84.1933,84.2692,83.9467,84.2123,30629.0
2022-03-08 12:45:00,88.77,88.78,88.48,88.48,25805.0,84.1933,84.2028,83.9183,83.9183,25805.0
2022-03-08 12:50:00,88.48,88.48,88.18,88.36,71895.0,83.9183,83.9183,83.6337,83.8045,71895.0
2022-03-08 12:55:00,88.36,88.38,88.13,88.19,25115.0,83.8045,83.8234,83.5863,83.6432,25115.0
2022-03-08 13:00:00,88.23,88.67,88.23,88.67,18101.0,83.6812,84.0985,83.6812,84.0985,18101.0
2022-03-08 13:05:00,88.65,88.81,88.57,88.71,28973.0,84.0795,84.2313,84.0036,84.1364,28973.0
2022-03-08 13:10:00,88.69,88.74,88.43,88.43,46492.0,84.1174,84.1649,83.8708,83.8708,46492.0
2022-03-08 13:15:00,88.47,88.59,88.43,88.57,25723.0,83.9088,84.0226,83.8708,84.0036,25723.0
2022-03-08 13:20:00,88.53,88.53,88.3,88.31,24680.0,83.9657,83.9657,83.7475,83.757,24680.0
2022-03-08 13:25:00,88.28,88.31,88.06,88.13,25208.0,83.7286,83.757,83.5199,83.5863,25208.0
2022-03-08 13:30:00,88.14,88.14,87.74,87.88,20039.0,83.5958,83.5958,83.2164,83.3492,20039.0
2022-03-08 13:35:00,87.89,88.0,87.85,87.94,14498.0,83.3587,83.463,83.3207,83.4061,14498.0
2022-03-08 13:40:00,87.95,87.97,87.66,87.95,33722.0,83.4156,83.4346,83.1405,83.4156,33722.0
2022-03-08 13:45:00,87.93,87.96,87.69,87.84,26390.0,83.3966,83.4251,83.169,83.3113,26390.0
2022-03-08 13:50:00,87.84,87.89,87.67,87.73,33917.0,83.3113,83.3587,83.15,83.2069,33917.0
2022-03-08 13:55:00,87.73,87.74,87.5,87.57,30339.0,83.2069,83.2164,82.9888,83.0552,30339.0
2022-03-08 14:00:00,87.6,87.6,87.27,87.49,23029.0,83.0836,83.0836,82.7706,82.9793,23029.0
2022-03-08 14:05:00,87.46,87.77,87.42,87.73,38209.0,82.9509,83.2449,82.9129,83.2069,38209.0
2022-03-08 14:10:00,87.71,87.81,87.54,87.72,30295.0,83.188,83.2828,83.0267,83.1974,30295.0
2022-03-08 14:15:00,87.74,87.76,87.55,87.63,29652.0,83.2164,83.2354,83.0362,83.1121,29652.0
2022-03-08 14:20:00,87.63,87.77,87.37,87.71,15936.0,83.1121,83.2449,82.8655,83.188,15936.0
2022-03-08 14:25:00,87.7,88.05,87.64,88.02,11732.0,83.1785,83.5104,83.1216,83.482,11732.0
2022-03-08 14:30:00,88.0,88.15,87.69,87.74,15112.0,83.463,83.6053,83.169,83.2164,15112.0
2022-03-08 14:35:00,87.78,88.08,87.78,88.0,9729.0,83.2544,83.5389,83.2544,83.463,9729.0
2022-03-08 14:40:00,88.03,88.17,87.91,88.16,20027.0,83.4915,83.6242,83.3777,83.6148,20027.0
2022-03-08 14:45:00,88.17,88.51,88.17,88.46,21699.0,83.6242,83.9467,83.6242,83.8993,21699.0
2022-03-08 14:50:00,88.45,88.54,88.28,88.3,18403.0,83.8898,83.9752,83.7286,83.7475,18403.0
2022-03-08 14:55:00,88.35,88.45,88.15,88.24,16936.0,83.795,83.8898,83.6053,83.6906,16936.0
2022-03-08 15:00:00,88.27,88.69,88.18,88.68,18297.0,83.7191,84.1174,83.6337,84.108,18297.0
2022-03-08 15:05:00,88.64,88.71,88.56,88.58,21260.0,84.07,84.1364,83.9941,84.0131,21260.0
2022-03-08 15:10:00,88.61,88.66,88.38,88.56,47683.0,84.0416,84.089,83.8234,83.9941,47683.0
2022-03-08 15:15:00,88.59,88.66,88.4,88.48,15530.0,84.0226,84.089,83.8424,83.9183,15530.0
2022-03-08 15:20:00,88.47,88.48,88.27,88.37,16718.0,83.9088,83.9183,83.7191,83.8139,16718.0
2022-03-08 15:25:00,88.38,88.39,87.97,87.99,23750.0,83.8234,83.8329,83.4346,83.4535,23750.0
2022-03-08 15:30:00,87.99,88.04,87.75,87.83,59457.0,83.4535,83.5009,83.2259,83.3018,59457.0
2022-03-08 15:35:00,87.82,88.12,87.78,88.12,41662.0,83.2923,83.5768,83.2544,83.5768,41662.0
2022-03-08 15:40:00,88.16,88.25,87.83,87.84,63135.0,83.6148,83.7001,83.3018,83.3113,63135.0
2022-03-08 15:45:00,87.84,88.06,87.81,87.95,104590.0,83.3113,83.5199,83.2828,83.4156,104590.0
2022-03-08 15:50:00,87.95,88.33,87.88,88.05,154452.0,83.4156,83.776,83.3492,83.5104,154452.0
2022-03-08 15:55:00,88.03,88.04,87.37,87.45,268377.0,83.4915,83.5009,82.8655,82.9414,268377.0
2022-03-09 09:30:00,89.12,89.87,88.93,89.75,80596.0,84.5253,85.2366,84.3451,85.1228,80596.0
2022-03-09 09:35:00,89.75,89.86,89.5,89.83,18346.0,85.1228,85.2271,84.8857,85.1987,18346.0
2022-03-09 09:40:00,89.87,90.2,89.74,89.9,69886.0,85.2366,85.5496,85.1133,85.2651,69886.0
2022-03-09 09:45:00,89.95,90.29,89.92,90.29,40537.0,85.3125,85.6349,85.284,85.6349,40537.0
2022-03-09 09:50:00,90.26,90.3,89.79,89.91,27475.0,85.6065,85.6444,85.1607,85.2745,27475.0
2022-03-09 09:55:00,89.94,90.25,89.87,90.08,60307.0,85.303,85.597,85.2366,85.4358,60307.0
2022-03-09 10:00:00,90.09,90.29,89.97,90.01,30762.0,85.4453,85.6349,85.3314,85.3694,30762.0
2022-03-09 10:05:00,90.03,90.08,89.91,89.96,19006.0,85.3884,85.4358,85.2745,85.322,19006.0
2022-03-09 10:10:00,89.98,90.1,89.93,89.95,12019.0,85.3409,85.4547,85.2935,85.3125,12019.0
2022-03-09 10:15:00,89.99,90.25,89.85,90.11,21392.0,85.3504,85.597,85.2176,85.4642,21392.0
2022-03-09 10:20:00,90.11,90.22,89.85,89.9,13269.0,85.4642,85.5686,85.2176,85.2651,13269.0
2022-03-09 10:25:00,89.9,89.9,89.68,89.76,14189.0,85.2651,85.2651,85.0564,85.1323,14189.0
2022-03-09 10:30:00,89.79,89.79,89.55,89.72,15112.0,85.1607,85.1607,84.9331,85.0943,15112.0
2022-03-09 10:35:00,89.73,89.81,89.57,89.64,13745.0,85.1038,85.1797,84.9521,85.0185,13745.0
2022-03-09 10:40:00,89.64,89.64,89.34,89.35,13168.0,85.0185,85.0185,84.7339,84.7434,13168.0
2022-03-09 10:45:00,89.36,89.39,89.03,89.03,33361.0,84.7529,84.7813,84.4399,84.4399,33361.0
2022-03-09 10:50:00,89.04,89.04,88.64,88.71,53548.0,84.4494,84.4494,84.07,84.1364,53548.0
2022-03-09 10:55:00,88.69,88.79,88.46,88.67,62780.0,84.1174,84.2123,83.8993,84.0985,62780.0
2022-03-09 11:00:00,88.68,88.77,88.39,88.48,35393.0,84.108,84.1933,83.8329,83.9183,35393.0
2022-03-09 11:05:00,88.48,88.68,88.31,88.31,27629.0,83.9183,84.108,83.757,83.757,27629.0
2022-03-09 11:10:00,88.31,88.55,88.13,88.19,109175.0,83.757,83.9847,83.5863,83.6432,109175.0
2022-03-09 11:15:00,88.19,88.43,88.11,88.35,62417.0,83.6432,83.8708,83.5673,83.795,62417.0
2022-03-09 11:20:00,88.33,88.43,88.2,88.25,32414.0,83.776,83.8708,83.6527,83.7001,32414.0
2022-03-09 11:25:00,88.28,88.34,88.0,88.06,103946.0,83.7286,83.7855,83.463,83.5199,103946.0
2022-03-09 11:30:00,88.08,88.46,88.06,88.41,46272.0,83.5389,83.8993,83.5199,83.8519,46272.0
2022-03-09 11:35:00,88.39,88.62,88.36,88.59,19227.0,83.8329,84.051,83.8045,84.0226,19227.0
2022-03-09 11:40:00,88.57,88.76,88.54,88.58,37285.0,84.0036,84.1838,83.9752,84.0131,37285.0
2022-03-09 11:45:00,88.56,88.76,88.56,88.76,11196.0,83.9941,84.1838,83.9941,84.1838,11196.0
2022-03-09 11:50:00,88.73,88.8,88.67,88.74,13857.0,84.1554,84.2218,84.0985,84.1649,13857.0
2022-03-09 11:55:00,88.73,88.75,88.64,88.69,11523.0,84.1554,84.1743,84.07,84.1174,11523.0
2022-03-09 12:00:00,88.71,88.84,88.65,88.65,10477.0,84.1364,84.2597,84.0795,84.0795,10477.0
2022-03-09 12:05:00,88.64,88.72,88.53,88.57,12466.0,84.07,84.1459,83.9657,84.0036,12466.0
2022-03-09 12:10:00,88.58,88.64,88.41,88.44,32542.0,84.0131,84.07,83.8519,83.8803,32542.0
2022-03-09 12:15:00,88.46,88.61,88.43,88.58,13207.0,83.8993,84.0416,83.8708,84.0131,13207.0
2022-03-09 12:20:00,88.56,88.64,88.43,88.51,14589.0,83.9941,84.07,83.8708,83.9467,14589.0
2022-03-09 12:25:00,88.52,88.62,88.35,88.59,17745.0,83.9562,84.051,83.795,84.0226,17745.0
2022-03-09 12:30:00,88.59,88.74,88.58,88.65,13721.0,84.0226,84.1649,84.0131,84.0795,13721.0
2022-03-09 12:35:00,88.72,88.94,88.72,88.9,20318.0,84.1459,84.3545,84.1459,84.3166,20318.0
2022-03-09 12:40:00,88.91,88.94,88.81,88.87,20048.0,84.3261,84.3545,84.2313,84.2882,20048.0
2022-03-09 12:45:00,88.88,88.9,88.72,88.9,15662.0,84.2976,84.3166,84.1459,84.3166,15662.0
2022-03-09 12:50:00,88.89,88.89,88.78,88.81,14323.0,84.3071,84.3071,84.2028,84.2313,14323.0
2022-03-09 12:55:00,88.82,88.94,88.78,88.87,13346.0,84.2407,84.3545,84.2028,84.2882,13346.0
2022-03-09 13:00:00,88.85,88.87,88.61,88.62,21411.0,84.2692,84.2882,84.0416,84.051,21411.0
2022-03-09 13:05:00,88.58,88.74,88.57,88.68,11908.0,84.0131,84.1649,84.0036,84.108,11908.0
2022-03-09 13:10:00,88.7,88.8,88.67,88.76,15671.0,84.1269,84.2218,84.0985,84.1838,15671.0
2022-03-09 13:15:00,88.77,88.82,88.63,88.64,12491.0,84.1933,84.2407,84.0605,84.07,12491.0
2022-03-09 13:20:00,88.64,88.67,88.38,88.41,17645.0,84.07,84.0985,83.8234,83.8519,17645.0
2022-03-09 13:25:00,88.39,88.43,88.26,88.41,25100.0,83.8329,83.8708,83.7096,83.8519,25100.0
2022-03-09 13:30:00,88.41,88.54,88.3,88.3,19732.0,83.8519,83.9752,83.7475,83.7475,19732.0
2022-03-09 13:35:00,88.3,88.36,88.19,88.23,30808.0,83.7475,83.8045,83.6432,83.6812,30808.0
2022-03-09 13:40:00,88.24,88.29,88.16,88.18,21226.0,83.6906,83.7381,83.6148,83.6337,21226.0
2022-03-09 13:45:00,88.2,88.21,88.07,88.15,19564.0,83.6527,83.6622,83.5294,83.6053,19564.0
2022-03-09 13:50:00,88.15,88.36,88.13,88.21,38228.0,83.6053,83.8045,83.5863,83.6622,38228.0
2022-03-09 13:55:00,88.2,88.21,87.99,88.09,39244.0,83.6527,83.6622,83.4535,83.5484,39244.0
2022-03-09 14:00:00,88.11,88.42,88.1,88.41,22373.0,83.5673,83.8614,83.5579,83.8519,22373.0
2022-03-09 14:05:00,88.39,88.4,88.29,88.33,17403.0,83.8329,83.8424,83.7381,83.776,17403.0
2022-03-09 14:10:00,88.34,88.41,88.28,88.29,27327.0,83.7855,83.8519,83.7286,83.7381,27327.0
2022-03-09 14:15:00,88.31,88.39,88.13,88.21,15243.0,83.757,83.8329,83.5863,83.6622,15243.0
2022-03-09 14:20:00,88.2,88.37,88.19,88.25,15450.0,83.6527,83.8139,83.6432,83.7001,15450.0
2022-03-09 14:25:00,88.24,88.35,88.24,88.33,14424.0,83.6906,83.795,83.6906,83.776,14424.0
2022-03-09 14:30:00,88.34,88.46,88.34,88.43,16917.0,83.7855,83.8993,83.7855,83.8708,16917.0
2022-03-09 14:35:00,88.45,88.48,88.28,88.31,17653.0,83.8898,83.9183,83.7286,83.757,17653.0
2022-03-09 14:40:00,88.34,88.39,88.25,88.29,17167.0,83.7855,83.8329,83.7001,83.7381,17167.0
2022-03-09 14:45:00,88.3,88.35,88.11,88.13,18642.0,83.7475,83.795,83.5673,83.5863,18642.0
2022-03-09 14:50:00,88.14,88.31,88.07,88.07,17175.0,83.5958,83.757,83.5294,83.5294,17175.0
2022-03-09 14:55:00,88.07,88.17,88.04,88.09,22120.0,83.5294,83.6242,83.5009,83.5484,22120.0
2022-03-09 15:00:00,88.08,88.17,88.01,88.12,19359.0,83.5389,83.6242,83.4725,83.5768,19359.0
2022-03-09 15:05:00,88.13,88.31,88.13,88.28,16438.0,83.5863,83.757,83.5863,83.7286,16438.0
2022-03-09 15:10:00,88.29,88.38,88.2,88.25,23462.0,83.7381,83.8234,83.6527,83.7001,23462.0
2022-03-09 15:15:00,88.26,88.3,88.11,88.21,24420.0,83.7096,83.7475,83.5673,83.6622,24420.0
2022-03-09 15:20:00,88.22,88.31,88.2,88.23,24557.0,83.6717,83.757,83.6527,83.6812,24557.0
2022-03-09 15:25:00,88.22,88.25,88.17,88.23,34172.0,83.6717,83.7001,83.6242,83.6812,34172.0
2022-03-09 15:30:00,88.23,88.4,88.23,88.32,62198.0,83.6812,83.8424,83.6812,83.7665,62198.0
2022-03-09 15:35:00,88.31,88.39,88.17,88.17,54662.0,83.757,83.8329,83.6242,83.6242,54662.0
2022-03-09 15:40:00,88.17,88.37,88.13,88.27,67590.0,83.6242,83.8139,83.5863,83.7191,67590.0
2022-03-09 15:45:00,88.25,88.36,88.04,88.06,57134.0,83.7001,83.8045,83.5009,83.5199,57134.0
2022-03-09 15:50:00,88.08,88.21,87.87,87.92,137866.0,83.5389,83.6622,83.3397,83.3871,137866.0
2022-03-09 15:55:00,87.9,87.97,87.64,87.97,270393.0,83.3682,83.4346,83.1216,83.4346,270393.0
2022-03-10 09:30:00,86.81,87.63,85.82,87.47,105604.0,82.3344,83.1121,81.3954,82.9603,105604.0
2022-03-10 09:35:00,87.44,87.69,87.34,87.67,37019.0,82.9319,83.169,82.837,83.15,37019.0
2022-03-10 09:40:00,87.71,88.04,87.66,87.85,20203.0,83.188,83.5009,83.1405,83.3207,20203.0
2022-03-10 09:45:00,87.77,87.88,87.46,87.46,19107.0,83.2449,83.3492,82.9509,82.9509,19107.0
2022-03-10 09:50:00,87.5,87.78,87.39,87.73,19678.0,82.9888,83.2544,82.8845,83.2069,19678.0
2022-03-10 09:55:00,87.77,88.07,87.77,88.04,12885.0,83.2449,83.5294,83.2449,83.5009,12885.0
2022-03-10 10:00:00,88.06,88.06,87.77,87.82,14932.0,83.5199,83.5199,83.2449,83.2923,14932.0
2022-03-10 10:05:00,87.82,87.87,87.68,87.78,13720.0,83.2923,83.3397,83.1595,83.2544,13720.0
2022-03-10 10:10:00,87.79,87.96,87.77,87.83,13730.0,83.2638,83.4251,83.2449,83.3018,13730.0
2022-03-10 10:15:00,87.79,88.0,87.79,87.95,11859.0,83.2638,83.463,83.2638,83.4156,11859.0
2022-03-10 10:20:00,87.93,87.93,87.39,87.46,14342.0,83.3966,83.3966,82.8845,82.9509,14342.0
2022-03-10 10:25:00,87.47,87.55,87.24,87.25,14933.0,82.9603,83.0362,82.7422,82.7517,14933.0
2022-03-10 10:30:00,87.21,87.35,86.95,86.97,11648.0,82.7137,82.8465,82.4671,82.4861,11648.0
2022-03-10 10:35:00,86.94,87.01,86.88,86.99,9066.0,82.4577,82.5241,82.4008,82.5051,9066.0
2022-03-10 10:40:00,86.98,86.99,86.79,86.84,9028.0,82.4956,82.5051,82.3154,82.3628,9028.0
2022-03-10 10:45:00,86.83,86.94,86.79,86.84,8740.0,82.3533,82.4577,82.3154,82.3628,8740.0
2022-03-10 10:50:00,86.74,86.75,86.41,86.42,8694.0,82.268,82.2775,81.955,81.9645,8694.0
2022-03-10 10:55:00,86.44,86.44,86.21,86.34,20546.0,81.9834,81.9834,81.7653,81.8886,20546.0
2022-03-10 11:00:00,86.35,86.42,86.28,86.29,11546.0,81.8981,81.9645,81.8317,81.8412,11546.0
2022-03-10 11:05:00,86.29,86.32,86.19,86.26,5841.0,81.8412,81.8696,81.7463,81.8127,5841.0
2022-03-10 11:10:00,86.25,86.26,86.17,86.22,5306.0,81.8032,81.8127,81.7274,81.7748,5306.0
2022-03-10 11:15:00,86.22,86.22,86.11,86.2,8930.0,81.7748,81.7748,81.6705,81.7558,8930.0
2022-03-10 11:20:00,86.16,86.3,86.02,86.07,24599.0,81.7179,81.8507,81.5851,81.6325,24599.0
2022-03-10 11:25:00,86.04,86.2,86.03,86.19,9947.0,81.6041,81.7558,81.5946,81.7463,9947.0
2022-03-10 11:30:00,86.23,86.36,86.22,86.32,10220.0,81.7843,81.9076,81.7748,81.8696,10220.0
2022-03-10 11:35:00,86.34,86.35,86.19,86.21,5698.0,81.8886,81.8981,81.7463,81.7653,5698.0
2022-03-10 11:40:00,86.23,86.25,86.13,86.25,4431.0,81.7843,81.8032,81.6894,81.8032,4431.0
2022-03-10 11:45:00,86.23,86.23,86.12,86.18,3923.0,81.7843,81.7843,81.6799,81.7368,3923.0
2022-03-10 11:50:00,86.14,86.3,86.13,86.24,3488.0,81.6989,81.8507,81.6894,81.7938,3488.0
2022-03-10 11:55:00,86.23,86.27,86.16,86.27,4059.0,81.7843,81.8222,81.7179,81.8222,4059.0
2022-03-10 12:00:00,86.25,86.32,86.25,86.27,4714.0,81.8032,81.8696,81.8032,81.8222,4714.0
2022-03-10 12:05:00,86.28,86.32,86.18,86.18,4369.0,81.8317,81.8696,81.7368,81.7368,4369.0
2022-03-10 12:10:00,86.17,86.17,86.09,86.13,3016.0,81.7274,81.7274,81.6515,81.6894,3016.0
2022-03-10 12:15:00,86.15,86.21,86.09,86.16,5655.0,81.7084,81.7653,81.6515,81.7179,5655.0
2022-03-10 12:20:00,86.15,86.45,86.15,86.45,12898.0,81.7084,81.9929,81.7084,81.9929,12898.0
2022-03-10 12:25:00,86.46,86.49,86.4,86.49,11097.0,82.0024,82.0309,81.9455,82.0309,11097.0
2022-03-10 12:30:00,86.45,86.47,86.36,86.36,4762.0,81.9929,82.0119,81.9076,81.9076,4762.0
2022-03-10 12:35:00,86.38,86.38,86.18,86.18,3176.0,81.9265,81.9265,81.7368,81.7368,3176.0
2022-03-10 12:40:00,86.13,86.19,86.13,86.14,3707.0,81.6894,81.7463,81.6894,81.6989,3707.0
2022-03-10 12:45:00,86.17,86.3,86.17,86.3,5620.0,81.7274,81.8507,81.7274,81.8507,5620.0
2022-03-10 12:50:00,86.29,86.29,86.15,86.17,5330.0,81.8412,81.8412,81.7084,81.7274,5330.0
2022-03-10 12:55:00,86.2,86.21,86.15,86.18,3956.0,81.7558,81.7653,81.7084,81.7368,3956.0
2022-03-10 13:00:00,86.19,86.32,86.17,86.19,6719.0,81.7463,81.8696,81.7274,81.7463,6719.0
2022-03-10 13:05:00,86.19,86.39,86.19,86.33,11697.0,81.7463,81.936,81.7463,81.8791,11697.0
2022-03-10 13:10:00,86.34,86.48,86.34,86.38,7130.0,81.8886,82.0214,81.8886,81.9265,7130.0
2022-03-10 13:15:00,86.37,86.49,86.33,86.48,9742.0,81.917,82.0309,81.8791,82.0214,9742.0
2022-03-10 13:20:00,86.47,86.63,86.47,86.62,21816.0,82.0119,82.1636,82.0119,82.1542,21816.0
2022-03-10 13:25:00,86.6,86.6,86.51,86.57,12248.0,82.1352,82.1352,82.0498,82.1067,12248.0
2022-03-10 13:30:00,86.55,86.56,86.42,86.48,11241.0,82.0878,82.0973,81.9645,82.0214,11241.0
2022-03-10 13:35:00,86.48,86.63,86.34,86.35,191090.0,82.0214,82.1636,81.8886,81.8981,191090.0
2022-03-10 13:40:00,86.36,86.69,86.36,86.69,24482.0,81.9076,82.2206,81.9076,82.2206,24482.0
2022-03-10 13:45:00,86.69,87.1,86.68,87.06,14808.0,82.2206,82.6094,82.2111,82.5715,14808.0
2022-03-10 13:50:00,87.08,87.33,87.05,87.29,17055.0,82.5904,82.8276,82.562,82.7896,17055.0
2022-03-10 13:55:00,87.31,87.31,87.17,87.17,11651.0,82.8086,82.8086,82.6758,82.6758,11651.0
2022-03-10 14:00:00,87.15,87.18,86.99,87.15,36622.0,82.6568,82.6853,82.5051,82.6568,36622.0
2022-03-10 14:05:00,87.19,87.26,87.15,87.17,14256.0,82.6948,82.7612,82.6568,82.6758,14256.0
2022-03-10 14:10:00,87.18,87.2,87.09,87.15,16385.0,82.6853,82.7043,82.5999,82.6568,16385.0
2022-03-10 14:15:00,87.13,87.34,87.13,87.31,20474.0,82.6379,82.837,82.6379,82.8086,20474.0
2022-03-10 14:20:00,87.34,87.37,87.2,87.2,24473.0,82.837,82.8655,82.7043,82.7043,24473.0
2022-03-10 14:25:00,87.21,87.32,87.18,87.18,15531.0,82.7137,82.8181,82.6853,82.6853,15531.0
2022-03-10 14:30:00,87.19,87.31,87.11,87.17,20807.0,82.6948,82.8086,82.6189,82.6758,20807.0
2022-03-10 14:35:00,87.17,87.32,87.11,87.32,16421.0,82.6758,82.8181,82.6189,82.8181,16421.0
2022-03-10 14:40:00,87.31,87.38,87.19,87.2,8313.0,82.8086,82.875,82.6948,82.7043,8313.0
2022-03-10 14:45:00,87.18,87.5,87.18,87.5,16636.0,82.6853,82.9888,82.6853,82.9888,16636.0
2022-03-10 14:50:00,87.53,87.54,87.41,87.43,8838.0,83.0172,83.0267,82.9034,82.9224,8838.0
2022-03-10 14:55:00,87.44,87.58,87.44,87.55,9970.0,82.9319,83.0647,82.9319,83.0362,9970.0
2022-03-10 15:00:00,87.57,87.6,87.35,87.36,8656.0,83.0552,83.0836,82.8465,82.856,8656.0
2022-03-10 15:05:00,87.37,87.42,87.27,87.34,7521.0,82.8655,82.9129,82.7706,82.837,7521.0
2022-03-10 15:10:00,87.37,87.51,87.34,87.47,15373.0,82.8655,82.9983,82.837,82.9603,15373.0
2022-03-10 15:15:00,87.48,87.55,87.42,87.5,16699.0,82.9698,83.0362,82.9129,82.9888,16699.0
2022-03-10 15:20:00,87.51,87.61,87.44,87.48,27577.0,82.9983,83.0931,82.9319,82.9698,27577.0
2022-03-10 15:25:00,87.47,87.6,87.47,87.58,12440.0,82.9603,83.0836,82.9603,83.0647,12440.0
2022-03-10 15:30:00,87.58,87.6,87.47,87.55,27367.0,83.0647,83.0836,82.9603,83.0362,27367.0
2022-03-10 15:35:00,87.53,87.57,87.45,87.56,23997.0,83.0172,83.0552,82.9414,83.0457,23997.0
2022-03-10 15:40:00,87.56,87.72,87.55,87.6,16726.0,83.0457,83.1974,83.0362,83.0836,16726.0
2022-03-10 15:45:00,87.58,87.59,87.4,87.49,30463.0,83.0647,83.0741,82.8939,82.9793,30463.0
2022-03-10 15:50:00,87.5,87.84,87.49,87.78,58990.0,82.9888,83.3113,82.9793,83.2544,58990.0
2022-03-10 15:55:00,87.78,87.83,87.6,87.66,100500.0,83.2544,83.3018,83.0836,83.1405,100500.0
2022-03-11 09:30:00,88.12,88.98,88.05,88.7,89374.0,83.5768,84.3925,83.5104,84.1269,89374.0
2022-03-11 09:35:00,88.75,89.21,88.75,88.91,49426.0,84.1743,84.6106,84.1743,84.3261,49426.0
2022-03-11 09:40:00,88.88,89.46,88.88,89.4,13436.0,84.2976,84.8477,84.2976,84.7908,13436.0
2022-03-11 09:45:00,89.37,89.5,89.26,89.32,17013.0,84.7624,84.8857,84.6581,84.715,17013.0
2022-03-11 09:50:00,89.33,89.44,89.05,89.09,15378.0,84.7244,84.8288,84.4589,84.4968,15378.0
2022-03-11 09:55:00,89.11,89.33,88.99,89.26,11931.0,84.5158,84.7244,84.402,84.6581,11931.0
2022-03-11 10:00:00,89.28,89.28,88.8,88.94,22668.0,84.677,84.677,84.2218,84.3545,22668.0
2022-03-11 10:05:00,88.97,89.06,88.67,88.68,16568.0,84.383,84.4684,84.0985,84.108,16568.0
2022-03-11 10:10:00,88.69,88.84,88.6,88.61,10516.0,84.1174,84.2597,84.0321,84.0416,10516.0
2022-03-11 10:15:00,88.62,88.62,88.41,88.47,12176.0,84.051,84.051,83.8519,83.9088,12176.0
2022-03-11 10:20:00,88.48,88.62,88.41,88.6,15733.0,83.9183,84.051,83.8519,84.0321,15733.0
2022-03-11 10:25:00,88.6,88.68,88.43,88.43,11413.0,84.0321,84.108,83.8708,83.8708,11413.0
2022-03-11 10:30:00,88.43,88.61,88.43,88.47,23180.0,83.8708,84.0416,83.8708,83.9088,23180.0
2022-03-11 10:35:00,88.49,88.71,88.49,88.65,13400.0,83.9277,84.1364,83.9277,84.0795,13400.0
2022-03-11 10:40:00,88.66,88.8,88.6,88.66,22543.0,84.089,84.2218,84.0321,84.089,22543.0
2022-03-11 10:45:00,88.66,88.86,88.63,88.85,14516.0,84.089,84.2787,84.0605,84.2692,14516.0
2022-03-11 10:50:00,88.83,89.05,88.83,88.92,9987.0,84.2502,84.4589,84.2502,84.3356,9987.0
2022-03-11 10:55:00,88.92,89.01,88.81,89.01,9013.0,84.3356,84.4209,84.2313,84.4209,9013.0
2022-03-11 11:00:00,88.97,89.06,88.93,89.0,7386.0,84.383,84.4684,84.3451,84.4115,7386.0
2022-03-11 11:05:00,89.01,89.11,88.91,89.03,13196.0,84.4209,84.5158,84.3261,84.4399,13196.0
2022-03-11 11:10:00,89.04,89.05,88.88,88.91,144301.0,84.4494,84.4589,84.2976,84.3261,144301.0
2022-03-11 11:15:00,88.93,89.15,88.93,89.12,82094.0,84.3451,84.5537,84.3451,84.5253,82094.0
2022-03-11 11:20:00,89.14,89.27,89.11,89.27,42863.0,84.5442,84.6675,84.5158,84.6675,42863.0
2022-03-11 11:25:00,89.27,89.32,89.22,89.29,31998.0,84.6675,84.715,84.6201,84.6865,31998.0
2022-03-11 11:30:00,89.28,89.36,89.06,89.06,37034.0,84.677,84.7529,84.4684,84.4684,37034.0
2022-03-11 11:35:00,89.09,89.26,89.08,89.24,42656.0,84.4968,84.6581,84.4873,84.6391,42656.0
2022-03-11 11:40:00,89.24,89.3,88.87,88.95,33349.0,84.6391,84.696,84.2882,84.364,33349.0
2022-03-11 11:45:00,89.05,89.1,88.84,88.88,27501.0,84.4589,84.5063,84.2597,84.2976,27501.0
2022-03-11 11:50:00,88.86,88.86,88.69,88.72,7377.0,84.2787,84.2787,84.1174,84.1459,7377.0
2022-03-11 11:55:00,88.76,88.81,88.45,88.46,18767.0,84.1838,84.2313,83.8898,83.8993,18767.0
2022-03-11 12:00:00,88.45,88.46,88.33,88.44,11066.0,83.8898,83.8993,83.776,83.8803,11066.0
2022-03-11 12:05:00,88.47,88.58,88.47,88.55,82791.0,83.9088,84.0131,83.9088,83.9847,82791.0
2022-03-11 12:10:00,88.55,88.86,88.52,88.75,94205.0,83.9847,84.2787,83.9562,84.1743,94205.0
2022-03-11 12:15:00,88.76,88.78,88.54,88.57,51377.0,84.1838,84.2028,83.9752,84.0036,51377.0
2022-03-11 12:20:00,88.61,88.64,88.51,88.57,17203.0,84.0416,84.07,83.9467,84.0036,17203.0
2022-03-11 12:25:00,88.54,88.55,88.33,88.33,16245.0,83.9752,83.9847,83.776,83.776,16245.0
2022-03-11 12:30:00,88.34,88.43,88.29,88.38,14455.0,83.7855,83.8708,83.7381,83.8234,14455.0
2022-03-11 12:35:00,88.36,88.36,88.16,88.32,34576.0,83.8045,83.8045,83.6148,83.7665,34576.0
2022-03-11 12:40:00,88.32,88.52,88.32,88.45,25665.0,83.7665,83.9562,83.7665,83.8898,25665.0
2022-03-11 12:45:00,88.46,88.5,88.41,88.44,20360.0,83.8993,83.9372,83.8519,83.8803,20360.0
2022-03-11 12:50:00,88.44,88.55,88.44,88.52,14074.0,83.8803,83.9847,83.8803,83.9562,14074.0
2022-03-11 12:55:00,88.5,88.54,88.42,88.53,20064.0,83.9372,83.9752,83.8614,83.9657,20064.0
2022-03-11 13:00:00,88.52,88.59,88.44,88.59,10244.0,83.9562,84.0226,83.8803,84.0226,10244.0
2022-03-11 13:05:00,88.61,88.65,88.49,88.51,11548.0,84.0416,84.0795,83.9277,83.9467,11548.0
2022-03-11 13:10:00,88.5,88.59,88.48,88.52,15834.0,83.9372,84.0226,83.9183,83.9562,15834.0
2022-03-11 13:15:00,88.53,88.62,88.49,88.62,7993.0,83.9657,84.051,83.9277,84.051,7993.0
2022-03-11 13:20:00,88.63,88.65,88.56,88.63,6698.0,84.0605,84.0795,83.9941,84.0605,6698.0
2022-03-11 13:25:00,88.63,88.74,88.59,88.59,11332.0,84.0605,84.1649,84.0226,84.0226,11332.0
2022-03-11 13:30:00,88.59,88.64,88.46,88.5,12923.0,84.0226,84.07,83.8993,83.9372,12923.0
2022-03-11 13:35:00,88.51,88.54,88.45,88.5,13242.0,83.9467,83.9752,83.8898,83.9372,13242.0
2022-03-11 13:40:00,88.51,88.61,88.5,88.61,8149.0,83.9467,84.0416,83.9372,84.0416,8149.0
2022-03-11 13:45:00,88.58,88.69,88.55,88.69,12531.0,84.0131,84.1174,83.9847,84.1174,12531.0
2022-03-11 13:50:00,88.71,88.76,88.39,88.39,15889.0,84.1364,84.1838,83.8329,83.8329,15889.0
2022-03-11 13:55:00,88.36,88.47,88.34,88.34,5625.0,83.8045,83.9088,83.7855,83.7855,5625.0
2022-03-11 14:00:00,88.33,88.42,88.29,88.39,10822.0,83.776,83.8614,83.7381,83.8329,10822.0
2022-03-11 14:05:00,88.41,88.5,88.4,88.45,17168.0,83.8519,83.9372,83.8424,83.8898,17168.0
2022-03-11 14:10:00,88.45,88.52,88.41,88.46,53711.0,83.8898,83.9562,83.8519,83.8993,53711.0
2022-03-11 14:15:00,88.47,88.53,88.41,88.41,28839.0,83.9088,83.9657,83.8519,83.8519,28839.0
2022-03-11 14:20:00,88.39,88.5,88.38,88.48,50985.0,83.8329,83.9372,83.8234,83.9183,50985.0
2022-03-11 14:25:00,88.48,88.77,88.46,88.76,11260.0,83.9183,84.1933,83.8993,84.1838,11260.0
2022-03-11 14:30:00,88.74,88.76,88.6,88.61,10462.0,84.1649,84.1838,84.0321,84.0416,10462.0
2022-03-11 14:35:00,88.59,88.63,88.52,88.55,9313.0,84.0226,84.0605,83.9562,83.9847,9313.0
2022-03-11 14:40:00,88.54,88.54,88.36,88.36,17198.0,83.9752,83.9752,83.8045,83.8045,17198.0
2022-03-11 14:45:00,88.36,88.37,88.25,88.28,9639.0,83.8045,83.8139,83.7001,83.7286,9639.0
2022-03-11 14:50:00,88.27,88.41,88.2,88.41,64715.0,83.7191,83.8519,83.6527,83.8519,64715.0
2022-03-11 14:55:00,88.38,88.5,88.35,88.5,40992.0,83.8234,83.9372,83.795,83.9372,40992.0
2022-03-11 15:00:00,88.48,88.56,88.44,88.5,15896.0,83.9183,83.9941,83.8803,83.9372,15896.0
2022-03-11 15:05:00,88.5,88.51,88.35,88.46,39201.0,83.9372,83.9467,83.795,83.8993,39201.0
2022-03-11 15:10:00,88.45,88.54,88.31,88.43,76487.0,83.8898,83.9752,83.757,83.8708,76487.0
2022-03-11 15:15:00,88.42,88.56,88.42,88.54,27370.0,83.8614,83.9941,83.8614,83.9752,27370.0
2022-03-11 15:20:00,88.52,88.57,88.42,88.48,26637.0,83.9562,84.0036,83.8614,83.9183,26637.0
2022-03-11 15:25:00,88.46,88.51,88.39,88.43,62711.0,83.8993,83.9467,83.8329,83.8708,62711.0
2022-03-11 15:30:00,88.42,88.43,88.14,88.2,56861.0,83.8614,83.8708,83.5958,83.6527,56861.0
2022-03-11 15:35:00,88.21,88.28,88.16,88.17,15627.0,83.6622,83.7286,83.6148,83.6242,15627.0
2022-03-11 15:40:00,88.16,88.26,88.05,88.23,44343.0,83.6148,83.7096,83.5104,83.6812,44343.0
2022-03-11 15:45:00,88.25,88.32,88.19,88.26,89077.0,83.7001,83.7665,83.6432,83.7096,89077.0
2022-03-11 15:50:00,88.26,88.37,88.08,88.15,104630.0,83.7096,83.8139,83.5389,83.6053,104630.0
2022-03-11 15:55:00,88.15,88.27,87.95,88.04,142953.0,83.6053,83.7191,83.4156,83.5009,142953.0
2022-03-14 09:30:00,88.27,89.09,88.07,88.45,61536.0,83.7191,84.4968,83.5294,83.8898,61536.0
2022-03-14 09:35:00,88.52,88.54,88.06,88.1,12064.0,83.9562,83.9752,83.5199,83.5579,12064.0
2022-03-14 09:40:00,88.13,88.57,88.01,88.51,18941.0,83.5863,84.0036,83.4725,83.9467,18941.0
2022-03-14 09:45:00,88.54,88.63,88.37,88.41,88313.0,83.9752,84.0605,83.8139,83.8519,88313.0
2022-03-14 09:50:00,88.42,88.5,88.25,88.31,15315.0,83.8614,83.9372,83.7001,83.757,15315.0
2022-03-14 09:55:00,88.34,88.78,88.3,88.72,20136.0,83.7855,84.2028,83.7475,84.1459,20136.0
2022-03-14 10:00:00,88.72,88.82,88.34,88.41,21914.0,84.1459,84.2407,83.7855,83.8519,21914.0
2022-03-14 10:05:00,88.37,88.62,88.16,88.6,30987.0,83.8139,84.051,83.6148,84.0321,30987.0
2022-03-14 10:10:00,88.62,88.85,88.58,88.68,51431.0,84.051,84.2692,84.0131,84.108,51431.0
2022-03-14 10:15:00,88.68,88.81,88.6,88.63,13288.0,84.108,84.2313,84.0321,84.0605,13288.0
2022-03-14 10:20:00,88.67,88.75,88.55,88.73,16992.0,84.0985,84.1743,83.9847,84.1554,16992.0
2022-03-14 10:25:00,88.75,89.02,88.75,88.93,47948.0,84.1743,84.4304,84.1743,84.3451,47948.0
2022-03-14 10:30:00,88.91,88.91,88.53,88.61,25614.0,84.3261,84.3261,83.9657,84.0416,25614.0
2022-03-14 10:35:00,88.62,88.79,88.62,88.78,9028.0,84.051,84.2123,84.051,84.2028,9028.0
2022-03-14 10:40:00,88.84,88.88,88.72,88.82,9309.0,84.2597,84.2976,84.1459,84.2407,9309.0
2022-03-14 10:45:00,88.83,89.0,88.77,88.86,15954.0,84.2502,84.4115,84.1933,84.2787,15954.0
2022-03-14 10:50:00,88.87,89.2,88.83,89.15,11477.0,84.2882,84.6011,84.2502,84.5537,11477.0
2022-03-14 10:55:00,89.13,89.2,88.91,89.16,37692.0,84.5348,84.6011,84.3261,84.5632,37692.0
2022-03-14 11:00:00,89.15,89.15,88.92,88.94,14059.0,84.5537,84.5537,84.3356,84.3545,14059.0
2022-03-14 11:05:00,88.95,89.04,88.87,88.95,15600.0,84.364,84.4494,84.2882,84.364,15600.0
2022-03-14 11:10:00,88.95,89.02,88.89,88.93,11824.0,84.364,84.4304,84.3071,84.3451,11824.0
2022-03-14 11:15:00,88.92,89.02,88.85,88.89,21796.0,84.3356,84.4304,84.2692,84.3071,21796.0
2022-03-14 11:20:00,88.89,88.9,88.75,88.86,12933.0,84.3071,84.3166,84.1743,84.2787,12933.0
2022-03-14 11:25:00,88.86,88.93,88.76,88.83,54961.0,84.2787,84.3451,84.1838,84.2502,54961.0
2022-03-14 11:30:00,88.83,89.0,88.75,88.93,22620.0,84.2502,84.4115,84.1743,84.3451,22620.0
2022-03-14 11:35:00,88.93,88.93,88.66,88.73,19645.0,84.3451,84.3451,84.089,84.1554,19645.0
2022-03-14 11:40:00,88.73,88.73,88.42,88.43,27281.0,84.1554,84.1554,83.8614,83.8708,27281.0
2022-03-14 11:45:00,88.44,88.5,88.3,88.3,43223.0,83.8803,83.9372,83.7475,83.7475,43223.0
2022-03-14 11:50:00,88.31,88.5,88.29,88.48,38812.0,83.757,83.9372,83.7381,83.9183,38812.0
2022-03-14 11:55:00,88.46,88.48,88.26,88.32,20555.0,83.8993,83.9183,83.7096,83.7665,20555.0
2022-03-14 12:00:00,88.32,88.33,88.24,88.25,28777.0,83.7665,83.776,83.6906,83.7001,28777.0
2022-03-14 12:05:00,88.27,88.29,88.05,88.06,16554.0,83.7191,83.7381,83.5104,83.5199,16554.0
2022-03-14 12:10:00,88.06,88.06,87.89,87.92,27349.0,83.5199,83.5199,83.3587,83.3871,27349.0
2022-03-14 12:15:00,87.93,88.2,87.89,88.19,24101.0,83.3966,83.6527,83.3587,83.6432,24101.0
2022-03-14 12:20:00,88.18,88.37,88.16,88.34,16513.0,83.6337,83.8139,83.6148,83.7855,16513.0
2022-03-14 12:25:00,88.32,88.49,88.28,88.47,12554.0,83.7665,83.9277,83.7286,83.9088,12554.0
2022-03-14 12:30:00,88.48,88.56,88.45,88.49,32464.0,83.9183,83.9941,83.8898,83.9277,32464.0
2022-03-14 12:35:00,88.5,88.69,88.42,88.67,16843.0,83.9372,84.1174,83.8614,84.0985,16843.0
2022-03-14 12:40:00,88.68,88.72,88.51,88.53,11614.0,84.108,84.1459,83.9467,83.9657,11614.0
2022-03-14 12:45:00,88.52,88.54,88.31,88.34,11306.0,83.9562,83.9752,83.757,83.7855,11306.0
2022-03-14 12:50:00,88.37,88.39,88.23,88.24,42596.0,83.8139,83.8329,83.6812,83.6906,42596.0
2022-03-14 12:55:00,88.23,88.28,88.06,88.08,263021.0,83.6812,83.7286,83.5199,83.5389,263021.0
2022-03-14 13:00:00,88.08,88.1,87.88,87.91,17194.0,83.5389,83.5579,83.3492,83.3777,17194.0
2022-03-14 13:05:00,87.92,87.98,87.81,87.83,14244.0,83.3871,83.444,83.2828,83.3018,14244.0
2022-03-14 13:10:00,87.85,87.87,87.73,87.8,26949.0,83.3207,83.3397,83.2069,83.2733,26949.0
2022-03-14 13:15:00,87.8,88.07,87.77,88.03,55047.0,83.2733,83.5294,83.2449,83.4915,55047.0
2022-03-14 13:20:00,88.01,88.05,87.84,88.02,36613.0,83.4725,83.5104,83.3113,83.482,36613.0
2022-03-14 13:25:00,88.01,88.02,87.93,88.0,14088.0,83.4725,83.482,83.3966,83.463,14088.0
2022-03-14 13:30:00,88.01,88.05,87.72,87.88,38118.0,83.4725,83.5104,83.1974,83.3492,38118.0
2022-03-14 13:35:00,87.86,87.88,87.65,87.76,18772.0,83.3302,83.3492,83.1311,83.2354,18772.0
2022-03-14 13:40:00,87.8,87.98,87.75,87.9,29000.0,83.2733,83.444,83.2259,83.3682,29000.0
2022-03-14 13:45:00,87.9,88.0,87.75,87.78,15034.0,83.3682,83.463,83.2259,83.2544,15034.0
2022-03-14 13:50:00,87.78,88.01,87.78,87.98,29774.0,83.2544,83.4725,83.2544,83.444,29774.0
2022-03-14 13:55:00,87.97,88.07,87.77,87.79,22311.0,83.4346,83.5294,83.2449,83.2638,22311.0
2022-03-14 14:00:00,87.79,87.93,87.78,87.93,24190.0,83.2638,83.3966,83.2544,83.3966,24190.0
2022-03-14 14:05:00,87.93,88.04,87.93,87.94,17301.0,83.3966,83.5009,83.3966,83.4061,17301.0
2022-03-14 14:10:00,87.93,88.0,87.92,87.98,27390.0,83.3966,83.463,83.3871,83.444,27390.0
2022-03-14 14:15:00,87.98,88.04,87.87,87.91,24030.0,83.444,83.5009,83.3397,83.3777,24030.0
2022-03-14 14:20:00,87.92,87.93,87.72,87.76,28772.0,83.3871,83.3966,83.1974,83.2354,28772.0
2022-03-14 14:25:00,87.74,87.78,87.7,87.73,16870.0,83.2164,83.2544,83.1785,83.2069,16870.0
2022-03-14 14:30:00,87.73,87.9,87.68,87.9,25927.0,83.2069,83.3682,83.1595,83.3682,25927.0
2022-03-14 14:35:00,87.9,87.96,87.84,87.85,27363.0,83.3682,83.4251,83.3113,83.3207,27363.0
2022-03-14 14:40:00,87.86,87.87,87.6,87.66,24954.0,83.3302,83.3397,83.0836,83.1405,24954.0
2022-03-14 14:45:00,87.68,87.7,87.63,87.68,8594.0,83.1595,83.1785,83.1121,83.1595,8594.0
2022-03-14 14:50:00,87.67,87.81,87.64,87.81,19664.0,83.15,83.2828,83.1216,83.2828,19664.0
2022-03-14 14:55:00,87.82,87.87,87.76,87.81,16598.0,83.2923,83.3397,83.2354,83.2828,16598.0
2022-03-14 15:00:00,87.81,87.97,87.74,87.86,34475.0,83.2828,83.4346,83.2164,83.3302,34475.0
2022-03-14 15:05:00,87.85,87.87,87.67,87.71,19362.0,83.3207,83.3397,83.15,83.188,19362.0
2022-03-14 15:10:00,87.7,87.86,87.7,87.8,29871.0,83.1785,83.3302,83.1785,83.2733,29871.0
2022-03-14 15:15:00,87.82,87.91,87.72,87.75,34028.0,83.2923,83.3777,83.1974,83.2259,34028.0
2022-03-14 15:20:00,87.75,87.84,87.68,87.82,31224.0,83.2259,83.3113,83.1595,83.2923,31224.0
2022-03-14 15:25:00,87.8,87.84,87.68,87.72,90475.0,83.2733,83.3113,83.1595,83.1974,90475.0
2022-03-14 15:30:00,87.72,87.72,87.51,87.57,26763.0,83.1974,83.1974,82.9983,83.0552,26763.0
2022-03-14 15:35:00,87.6,87.61,87.45,87.55,37935.0,83.0836,83.0931,82.9414,83.0362,37935.0
2022-03-14 15:40:00,87.54,87.59,87.44,87.53,59044.0,83.0267,83.0741,82.9319,83.0172,59044.0
2022-03-14 15:45:00,87.54,87.65,87.42,87.42,63471.0,83.0267,83.1311,82.9129,82.9129,63471.0
2022-03-14 15:50:00,87.42,87.44,87.21,87.32,95725.0,82.9129,82.9319,82.7137,82.8181,95725.0
2022-03-14 15:55:00,87.31,87.51,87.31,87.44,176254.0,82.8086,82.9983,82.8086,82.9319,176254.0
2022-03-15 09:30:00,88.14,88.52,87.96,87.96,47338.0,83.5958,83.9562,83.4251,83.4251,47338.0
2022-03-15 09:35:00,87.99,88.09,87.89,87.95,11572.0,83.4535,83.5484,83.3587,83.4156,11572.0
2022-03-15 09:40:00,88.0,88.08,87.54,87.54,13785.0,83.463,83.5389,83.0267,83.0267,13785.0
2022-03-15 09:45:00,87.56,87.66,87.43,87.65,20084.0,83.0457,83.1405,82.9224,83.1311,20084.0
2022-03-15 09:50:00,87.64,87.69,87.26,87.34,61742.0,83.1216,83.169,82.7612,82.837,61742.0
2022-03-15 09:55:00,87.36,87.74,87.35,87.73,59799.0,82.856,83.2164,82.8465,83.2069,59799.0
2022-03-15 10:00:00,87.72,87.87,87.69,87.73,36370.0,83.1974,83.3397,83.169,83.2069,36370.0
2022-03-15 10:05:00,87.72,87.79,87.39,87.45,47573.0,83.1974,83.2638,82.8845,82.9414,47573.0
2022-03-15 10:10:00,87.47,87.59,87.23,87.23,25070.0,82.9603,83.0741,82.7327,82.7327,25070.0
2022-03-15 10:15:00,87.21,87.35,86.89,86.98,36468.0,82.7137,82.8465,82.4102,82.4956,36468.0
2022-03-15 10:20:00,87.01,87.05,86.88,87.05,32083.0,82.5241,82.562,82.4008,82.562,32083.0
2022-03-15 10:25:00,87.04,87.54,87.04,87.52,91095.0,82.5525,83.0267,82.5525,83.0078,91095.0
2022-03-15 10:30:00,87.55,87.95,87.48,87.69,102761.0,83.0362,83.4156,82.9698,83.169,102761.0
2022-03-15 10:35:00,87.7,87.84,87.36,87.46,44491.0,83.1785,83.3113,82.856,82.9509,44491.0
2022-03-15 10:40:00,87.56,87.66,87.4,87.58,22254.0,83.0457,83.1405,82.8939,83.0647,22254.0
2022-03-15 10:45:00,87.59,87.81,87.56,87.69,17038.0,83.0741,83.2828,83.0457,83.169,17038.0
2022-03-15 10:50:00,87.72,87.72,87.44,87.46,39644.0,83.1974,83.1974,82.9319,82.9509,39644.0
2022-03-15 10:55:00,87.44,87.55,87.31,87.32,42548.0,82.9319,83.0362,82.8086,82.8181,42548.0
2022-03-15 11:00:00,87.36,87.52,87.35,87.43,8572.0,82.856,83.0078,82.8465,82.9224,8572.0
2022-03-15 11:05:00,87.44,87.48,87.29,87.32,28960.0,82.9319,82.9698,82.7896,82.8181,28960.0
2022-03-15 11:10:00,87.31,87.34,87.11,87.17,17987.0,82.8086,82.837,82.6189,82.6758,17987.0
2022-03-15 11:15:00,87.16,87.19,87.06,87.12,15305.0,82.6663,82.6948,82.5715,82.6284,15305.0
2022-03-15 11:20:00,87.12,87.17,86.99,87.01,17709.0,82.6284,82.6758,82.5051,82.5241,17709.0
2022-03-15 11:25:00,87.01,87.24,86.98,87.23,18967.0,82.5241,82.7422,82.4956,82.7327,18967.0
2022-03-15 11:30:00,87.24,87.27,87.17,87.23,38519.0,82.7422,82.7706,82.6758,82.7327,38519.0
2022-03-15 11:35:00,87.26,87.6,87.26,87.6,41591.0,82.7612,83.0836,82.7612,83.0836,41591.0
2022-03-15 11:40:00,87.62,87.66,87.51,87.65,30609.0,83.1026,83.1405,82.9983,83.1311,30609.0
2022-03-15 11:45:00,87.63,87.7,87.56,87.7,26631.0,83.1121,83.1785,83.0457,83.1785,26631.0
2022-03-15 11:50:00,87.73,87.81,87.55,87.56,18711.0,83.2069,83.2828,83.0362,83.0457,18711.0
2022-03-15 11:55:00,87.58,87.58,87.25,87.37,16930.0,83.0647,83.0647,82.7517,82.8655,16930.0
2022-03-15 12:00:00,87.35,87.35,87.04,87.1,10412.0,82.8465,82.8465,82.5525,82.6094,10412.0
2022-03-15 12:05:00,87.1,87.28,87.04,87.23,12033.0,82.6094,82.7801,82.5525,82.7327,12033.0
2022-03-15 12:10:00,87.24,87.25,87.06,87.1,11011.0,82.7422,82.7517,82.5715,82.6094,11011.0
2022-03-15 12:15:00,87.09,87.16,87.01,87.13,18349.0,82.5999,82.6663,82.5241,82.6379,18349.0
2022-03-15 12:20:00,87.1,87.4,87.09,87.33,19129.0,82.6094,82.8939,82.5999,82.8276,19129.0
2022-03-15 12:25:00,87.33,87.51,87.32,87.48,10902.0,82.8276,82.9983,82.8181,82.9698,10902.0
2022-03-15 12:30:00,87.5,87.55,87.48,87.54,4424.0,82.9888,83.0362,82.9698,83.0267,4424.0
2022-03-15 12:35:00,87.54,87.74,87.54,87.74,10445.0,83.0267,83.2164,83.0267,83.2164,10445.0
2022-03-15 12:40:00,87.7,87.7,87.5,87.5,11386.0,83.1785,83.1785,82.9888,82.9888,11386.0
2022-03-15 12:45:00,87.51,87.56,87.36,87.4,9145.0,82.9983,83.0457,82.856,82.8939,9145.0
2022-03-15 12:50:00,87.36,87.36,87.18,87.26,4636.0,82.856,82.856,82.6853,82.7612,4636.0
2022-03-15 12:55:00,87.28,87.42,87.28,87.42,9165.0,82.7801,82.9129,82.7801,82.9129,9165.0
2022-03-15 13:00:00,87.45,87.5,87.39,87.47,11468.0,82.9414,82.9888,82.8845,82.9603,11468.0
2022-03-15 13:05:00,87.45,87.5,87.36,87.43,15160.0,82.9414,82.9888,82.856,82.9224,15160.0
2022-03-15 13:10:00,87.43,87.43,87.27,87.27,9945.0,82.9224,82.9224,82.7706,82.7706,9945.0
2022-03-15 13:15:00,87.34,87.38,87.21,87.26,9224.0,82.837,82.875,82.7137,82.7612,9224.0
2022-03-15 13:20:00,87.27,87.4,87.24,87.35,5841.0,82.7706,82.8939,82.7422,82.8465,5841.0
2022-03-15 13:25:00,87.37,87.4,87.12,87.12,12150.0,82.8655,82.8939,82.6284,82.6284,12150.0
2022-03-15 13:30:00,87.12,87.23,87.08,87.16,11132.0,82.6284,82.7327,82.5904,82.6663,11132.0
2022-03-15 13:35:00,87.19,87.24,87.11,87.14,13438.0,82.6948,82.7422,82.6189,82.6474,13438.0
2022-03-15 13:40:00,87.15,87.34,87.09,87.26,14521.0,82.6568,82.837,82.5999,82.7612,14521.0
2022-03-15 13:45:00,87.29,87.44,87.25,87.41,8125.0,82.7896,82.9319,82.7517,82.9034,8125.0
2022-03-15 13:50:00,87.42,87.48,87.39,87.42,11092.0,82.9129,82.9698,82.8845,82.9129,11092.0
2022-03-15 13:55:00,87.42,87.62,87.42,87.6,12932.0,82.9129,83.1026,82.9129,83.0836,12932.0
2022-03-15 14:00:00,87.58,87.63,87.34,87.34,18941.0,83.0647,83.1121,82.837,82.837,18941.0
2022-03-15 14:05:00,87.37,87.4,87.29,87.35,12332.0,82.8655,82.8939,82.7896,82.8465,12332.0
2022-03-15 14:10:00,87.37,87.39,87.25,87.3,12512.0,82.8655,82.8845,82.7517,82.7991,12512.0
2022-03-15 14:15:00,87.28,87.29,86.94,86.99,12763.0,82.7801,82.7896,82.4577,82.5051,12763.0
2022-03-15 14:20:00,86.98,87.11,86.95,87.07,6873.0,82.4956,82.6189,82.4671,82.581,6873.0
2022-03-15 14:25:00,87.08,87.19,87.05,87.16,6366.0,82.5904,82.6948,82.562,82.6663,6366.0
2022-03-15 14:30:00,87.15,87.3,87.01,87.25,11383.0,82.6568,82.7991,82.5241,82.7517,11383.0
2022-03-15 14:35:00,87.24,87.27,87.18,87.26,6874.0,82.7422,82.7706,82.6853,82.7612,6874.0
2022-03-15 14:40:00,87.25,87.43,87.24,87.35,10428.0,82.7517,82.9224,82.7422,82.8465,10428.0
2022-03-15 14:45:00,87.34,87.5,87.33,87.43,15973.0,82.837,82.9888,82.8276,82.9224,15973.0
2022-03-15 14:50:00,87.5,87.52,87.41,87.44,29595.0,82.9888,83.0078,82.9034,82.9319,29595.0
2022-03-15 14:55:00,87.44,87.72,87.44,87.69,11442.0,82.9319,83.1974,82.9319,83.169,11442.0
2022-03-15 15:00:00,87.67,87.78,87.66,87.72,11569.0,83.15,83.2544,83.1405,83.1974,11569.0
2022-03-15 15:05:00,87.73,87.81,87.73,87.74,9229.0,83.2069,83.2828,83.2069,83.2164,9229.0
2022-03-15 15:10:00,87.77,87.82,87.63,87.66,15276.0,83.2449,83.2923,83.1121,83.1405,15276.0
2022-03-15 15:15:00,87.68,87.84,87.66,87.8,11720.0,83.1595,83.3113,83.1405,83.2733,11720.0
2022-03-15 15:20:00,87.82,87.9,87.78,87.85,16056.0,83.2923,83.3682,83.2544,83.3207,16056.0
2022-03-15 15:25:00,87.85,87.87,87.74,87.78,22964.0,83.3207,83.3397,83.2164,83.2544,22964.0
2022-03-15 15:30:00,87.77,87.93,87.77,87.82,33945.0,83.2449,83.3966,83.2449,83.2923,33945.0
2022-03-15 15:35:00,87.82,87.91,87.82,87.91,29648.0,83.2923,83.3777,83.2923,83.3777,29648.0
2022-03-15 15:40:00,87.92,87.95,87.8,87.92,31542.0,83.3871,83.4156,83.2733,83.3871,31542.0
2022-03-15 15:45:00,87.92,88.04,87.78,88.04,46114.0,83.3871,83.5009,83.2544,83.5009,46114.0
2022-03-15 15:50:00,88.03,88.24,88.02,88.17,80983.0,83.4915,83.6906,83.482,83.6242,80983.0
2022-03-15 15:55:00,88.14,88.23,88.08,88.16,212230.0,83.5958,83.6812,83.5389,83.6148,212230.0
2022-03-16 09:30:00,88.46,88.87,88.05,88.87,122928.0,83.8993,84.2882,83.5104,84.2882,122928.0
2022-03-16 09:35:00,88.93,89.11,88.72,89.06,38317.0,84.3451,84.5158,84.1459,84.4684,38317.0
2022-03-16 09:40:00,89.06,89.26,89.03,89.19,17114.0,84.4684,84.6581,84.4399,84.5917,17114.0
2022-03-16 09:45:00,89.21,89.38,88.66,88.66,31860.0,84.6106,84.7719,84.089,84.089,31860.0
2022-03-16 09:50:00,88.71,88.87,88.53,88.55,35997.0,84.1364,84.2882,83.9657,83.9847,35997.0
2022-03-16 09:55:00,88.58,88.7,88.46,88.54,26213.0,84.0131,84.1269,83.8993,83.9752,26213.0
2022-03-16 10:00:00,88.58,88.81,88.5,88.63,45841.0,84.0131,84.2313,83.9372,84.0605,45841.0
2022-03-16 10:05:00,88.64,88.64,88.26,88.54,42311.0,84.07,84.07,83.7096,83.9752,42311.0
2022-03-16 10:10:00,88.54,88.65,88.44,88.54,27845.0,83.9752,84.0795,83.8803,83.9752,27845.0
2022-03-16 10:15:00,88.55,89.18,88.55,88.99,16095.0,83.9847,84.5822,83.9847,84.402,16095.0
2022-03-16 10:20:00,89.0,89.09,88.92,88.92,18972.0,84.4115,84.4968,84.3356,84.3356,18972.0
2022-03-16 10:25:00,88.95,88.95,88.67,88.73,13292.0,84.364,84.364,84.0985,84.1554,13292.0
2022-03-16 10:30:00,88.75,88.96,88.65,88.84,40845.0,84.1743,84.3735,84.0795,84.2597,40845.0
2022-03-16 10:35:00,88.82,88.88,88.63,88.72,50268.0,84.2407,84.2976,84.0605,84.1459,50268.0
2022-03-16 10:40:00,88.76,88.81,88.53,88.81,30414.0,84.1838,84.2313,83.9657,84.2313,30414.0
2022-03-16 10:45:00,88.81,88.9,88.68,88.84,26409.0,84.2313,84.3166,84.108,84.2597,26409.0
2022-03-16 10:50:00,88.83,88.94,88.63,88.69,50082.0,84.2502,84.3545,84.0605,84.1174,50082.0
2022-03-16 10:55:00,88.67,88.77,88.52,88.76,50007.0,84.0985,84.1933,83.9562,84.1838,50007.0
2022-03-16 11:00:00,88.77,88.82,88.52,88.81,29038.0,84.1933,84.2407,83.9562,84.2313,29038.0
2022-03-16 11:05:00,88.8,88.81,88.68,88.71,14896.0,84.2218,84.2313,84.108,84.1364,14896.0
2022-03-16 11:10:00,88.75,88.81,88.67,88.69,14735.0,84.1743,84.2313,84.0985,84.1174,14735.0
2022-03-16 11:15:00,88.69,88.7,88.57,88.63,12472.0,84.1174,84.1269,84.0036,84.0605,12472.0
2022-03-16 11:20:00,88.65,88.7,88.53,88.7,11393.0,84.0795,84.1269,83.9657,84.1269,11393.0
2022-03-16 11:25:00,88.7,88.82,88.69,88.78,19029.0,84.1269,84.2407,84.1174,84.2028,19029.0
2022-03-16 11:30:00,88.78,88.83,88.73,88.82,11197.0,84.2028,84.2502,84.1554,84.2407,11197.0
2022-03-16 11:35:00,88.82,88.82,88.63,88.66,9149.0,84.2407,84.2407,84.0605,84.089,9149.0
2022-03-16 11:40:00,88.67,88.82,88.62,88.82,63164.0,84.0985,84.2407,84.051,84.2407,63164.0
2022-03-16 11:45:00,88.8,88.96,88.75,88.95,11956.0,84.2218,84.3735,84.1743,84.364,11956.0
2022-03-16 11:50:00,88.93,89.0,88.73,88.73,26844.0,84.3451,84.4115,84.1554,84.1554,26844.0
2022-03-16 11:55:00,88.73,88.84,88.61,88.79,28338.0,84.1554,84.2597,84.0416,84.2123,28338.0
2022-03-16 12:00:00,88.78,89.01,88.74,88.98,19310.0,84.2028,84.4209,84.1649,84.3925,19310.0
2022-03-16 12:05:00,89.01,89.16,88.96,89.09,12046.0,84.4209,84.5632,84.3735,84.4968,12046.0
2022-03-16 12:10:00,89.1,89.13,89.04,89.13,29661.0,84.5063,84.5348,84.4494,84.5348,29661.0
2022-03-16 12:15:00,89.14,89.32,89.03,89.31,23121.0,84.5442,84.715,84.4399,84.7055,23121.0
2022-03-16 12:20:00,89.31,89.51,89.3,89.49,35211.0,84.7055,84.8952,84.696,84.8762,35211.0
2022-03-16 12:25:00,89.47,89.49,89.3,89.34,12025.0,84.8572,84.8762,84.696,84.7339,12025.0
2022-03-16 12:30:00,89.37,89.54,89.31,89.51,14357.0,84.7624,84.9236,84.7055,84.8952,14357.0
2022-03-16 12:35:00,89.52,89.59,89.5,89.51,48512.0,84.9046,84.971,84.8857,84.8952,48512.0
2022-03-16 12:40:00,89.5,89.54,89.36,89.45,38275.0,84.8857,84.9236,84.7529,84.8383,38275.0
2022-03-16 12:45:00,89.45,89.46,89.06,89.16,23640.0,84.8383,84.8477,84.4684,84.5632,23640.0
2022-03-16 12:50:00,89.15,89.34,89.12,89.31,16051.0,84.5537,84.7339,84.5253,84.7055,16051.0
2022-03-16 12:55:00,89.29,89.32,89.21,89.31,10489.0,84.6865,84.715,84.6106,84.7055,10489.0
2022-03-16 13:00:00,89.32,89.36,89.2,89.23,14136.0,84.715,84.7529,84.6011,84.6296,14136.0
2022-03-16 13:05:00,89.23,89.27,89.05,89.08,19982.0,84.6296,84.6675,84.4589,84.4873,19982.0
2022-03-16 13:10:00,89.06,89.23,88.97,89.2,12948.0,84.4684,84.6296,84.383,84.6011,12948.0
2022-03-16 13:15:00,89.2,89.25,89.11,89.13,12568.0,84.6011,84.6486,84.5158,84.5348,12568.0
2022-03-16 13:20:00,89.14,89.21,89.03,89.15,8634.0,84.5442,84.6106,84.4399,84.5537,8634.0
2022-03-16 13:25:00,89.15,89.17,89.04,89.05,12668.0,84.5537,84.5727,84.4494,84.4589,12668.0
2022-03-16 13:30:00,89.07,89.21,89.02,89.03,15644.0,84.4778,84.6106,84.4304,84.4399,15644.0
2022-03-16 13:35:00,89.02,89.05,88.96,89.05,13259.0,84.4304,84.4589,84.3735,84.4589,13259.0
2022-03-16 13:40:00,89.04,89.08,88.95,89.08,15071.0,84.4494,84.4873,84.364,84.4873,15071.0
2022-03-16 13:45:00,89.07,89.1,88.95,88.98,14548.0,84.4778,84.5063,84.364,84.3925,14548.0
2022-03-16 13:50:00,88.97,89.09,88.84,89.09,40924.0,84.383,84.4968,84.2597,84.4968,40924.0
2022-03-16 13:55:00,89.1,89.33,89.1,89.14,20213.0,84.5063,84.7244,84.5063,84.5442,20213.0
2022-03-16 14:00:00,89.13,89.2,88.51,88.59,51734.0,84.5348,84.6011,83.9467,84.0226,51734.0
2022-03-16 14:05:00,88.62,88.73,88.27,88.27,21537.0,84.051,84.1554,83.7191,83.7191,21537.0
2022-03-16 14:10:00,88.23,88.35,87.96,87.96,25734.0,83.6812,83.795,83.4251,83.4251,25734.0
2022-03-16 14:15:00,87.97,88.15,87.9,88.11,27409.0,83.4346,83.6053,83.3682,83.5673,27409.0
2022-03-16 14:20:00,88.09,88.12,87.77,87.77,39863.0,83.5484,83.5768,83.2449,83.2449,39863.0
2022-03-16 14:25:00,87.78,87.94,87.63,87.67,25357.0,83.2544,83.4061,83.1121,83.15,25357.0
2022-03-16 14:30:00,87.63,87.65,87.29,87.44,33236.0,83.1121,83.1311,82.7896,82.9319,33236.0
2022-03-16 14:35:00,87.44,87.88,87.33,87.87,19546.0,82.9319,83.3492,82.8276,83.3397,19546.0
2022-03-16 14:40:00,87.86,88.29,87.8,88.19,17673.0,83.3302,83.7381,83.2733,83.6432,17673.0
2022-03-16 14:45:00,88.19,88.38,88.06,88.16,23378.0,83.6432,83.8234,83.5199,83.6148,23378.0
2022-03-16 14:50:00,88.21,88.46,88.07,88.4,17447.0,83.6622,83.8993,83.5294,83.8424,17447.0
2022-03-16 14:55:00,88.39,88.63,88.39,88.43,24080.0,83.8329,84.0605,83.8329,83.8708,24080.0
2022-03-16 15:00:00,88.44,88.65,88.35,88.58,15279.0,83.8803,84.0795,83.795,84.0131,15279.0
2022-03-16 15:05:00,88.64,88.78,88.45,88.63,15809.0,84.07,84.2028,83.8898,84.0605,15809.0
2022-03-16 15:10:00,88.62,88.78,88.58,88.77,64119.0,84.051,84.2028,84.0131,84.1933,64119.0
2022-03-16 15:15:00,88.8,89.0,88.66,89.0,15783.0,84.2218,84.4115,84.089,84.4115,15783.0
2022-03-16 15:20:00,88.97,89.22,88.97,89.17,20179.0,84.383,84.6201,84.383,84.5727,20179.0
2022-03-16 15:25:00,89.19,89.27,89.11,89.18,20363.0,84.5917,84.6675,84.5158,84.5822,20363.0
2022-03-16 15:30:00,89.21,89.22,88.94,89.12,36061.0,84.6106,84.6201,84.3545,84.5253,36061.0
2022-03-16 15:35:00,89.11,89.17,89.0,89.12,25336.0,84.5158,84.5727,84.4115,84.5253,25336.0
2022-03-16 15:40:00,89.12,89.13,88.96,88.99,29863.0,84.5253,84.5348,84.3735,84.402,29863.0
2022-03-16 15:45:00,89.01,89.24,88.96,89.2,42159.0,84.4209,84.6391,84.3735,84.6011,42159.0
2022-03-16 15:50:00,89.17,89.38,89.16,89.27,73119.0,84.5727,84.7719,84.5632,84.6675,73119.0
2022-03-16 15:55:00,89.26,89.73,89.25,89.71,177544.0,84.6581,85.1038,84.6486,85.0848,177544.0
2022-03-17 09:30:00,89.16,89.68,89.03,89.2,95566.0,84.5632,85.0564,84.4399,84.6011,95566.0
2022-03-17 09:35:00,89.16,89.23,88.86,89.14,8934.0,84.5632,84.6296,84.2787,84.5442,8934.0
2022-03-17 09:40:00,89.2,89.2,88.87,88.98,19024.0,84.6011,84.6011,84.2882,84.3925,19024.0
2022-03-17 09:45:00,88.98,89.11,88.91,89.02,19073.0,84.3925,84.5158,84.3261,84.4304,19073.0
2022-03-17 09:50:00,89.05,89.28,89.05,89.07,18358.0,84.4589,84.677,84.4589,84.4778,18358.0
2022-03-17 09:55:00,89.06,89.42,89.05,89.37,13760.0,84.4684,84.8098,84.4589,84.7624,13760.0
2022-03-17 10:00:00,89.36,89.5,89.28,89.47,16736.0,84.7529,84.8857,84.677,84.8572,16736.0
2022-03-17 10:05:00,89.45,89.52,89.2,89.22,30128.0,84.8383,84.9046,84.6011,84.6201,30128.0
2022-03-17 10:10:00,89.19,89.5,89.12,89.31,28801.0,84.5917,84.8857,84.5253,84.7055,28801.0
2022-03-17 10:15:00,89.35,89.55,89.26,89.31,16122.0,84.7434,84.9331,84.6581,84.7055,16122.0
2022-03-17 10:20:00,89.34,89.46,89.26,89.45,9892.0,84.7339,84.8477,84.6581,84.8383,9892.0
2022-03-17 10:25:00,89.47,89.56,89.37,89.39,21689.0,84.8572,84.9426,84.7624,84.7813,21689.0
2022-03-17 10:30:00,89.4,89.4,89.06,89.1,28336.0,84.7908,84.7908,84.4684,84.5063,28336.0
2022-03-17 10:35:00,89.07,89.1,88.88,88.97,12062.0,84.4778,84.5063,84.2976,84.383,12062.0
2022-03-17 10:40:00,89.0,89.02,88.91,88.96,10596.0,84.4115,84.4304,84.3261,84.3735,10596.0
2022-03-17 10:45:00,88.97,88.99,88.65,88.81,17287.0,84.383,84.402,84.0795,84.2313,17287.0
2022-03-17 10:50:00,88.81,88.91,88.74,88.82,19520.0,84.2313,84.3261,84.1649,84.2407,19520.0
2022-03-17 10:55:00,88.81,88.93,88.78,88.9,14473.0,84.2313,84.3451,84.2028,84.3166,14473.0
2022-03-17 11:00:00,88.89,88.98,88.84,88.94,18291.0,84.3071,84.3925,84.2597,84.3545,18291.0
2022-03-17 11:05:00,88.93,89.14,88.91,89.14,12855.0,84.3451,84.5442,84.3261,84.5442,12855.0
2022-03-17 11:10:00,89.15,89.21,89.04,89.04,15451.0,84.5537,84.6106,84.4494,84.4494,15451.0
2022-03-17 11:15:00,89.05,89.2,89.05,89.11,11569.0,84.4589,84.6011,84.4589,84.5158,11569.0
2022-03-17 11:20:00,89.13,89.36,89.12,89.36,8221.0,84.5348,84.7529,84.5253,84.7529,8221.0
2022-03-17 11:25:00,89.36,89.43,89.33,89.4,18494.0,84.7529,84.8193,84.7244,84.7908,18494.0
2022-03-17 11:30:00,89.41,89.66,89.38,89.64,10433.0,84.8003,85.0374,84.7719,85.0185,10433.0
2022-03-17 11:35:00,89.63,89.73,89.61,89.68,30465.0,85.009,85.1038,84.99,85.0564,30465.0
2022-03-17 11:40:00,89.67,89.83,89.67,89.79,25452.0,85.0469,85.1987,85.0469,85.1607,25452.0
2022-03-17 11:45:00,89.83,89.85,89.52,89.55,17979.0,85.1987,85.2176,84.9046,84.9331,17979.0
2022-03-17 11:50:00,89.51,89.7,89.48,89.7,12308.0,84.8952,85.0754,84.8667,85.0754,12308.0
2022-03-17 11:55:00,89.71,89.78,89.67,89.69,13720.0,85.0848,85.1512,85.0469,85.0659,13720.0
2022-03-17 12:00:00,89.69,89.74,89.65,89.73,6801.0,85.0659,85.1133,85.0279,85.1038,6801.0
2022-03-17 12:05:00,89.74,89.78,89.66,89.68,13773.0,85.1133,85.1512,85.0374,85.0564,13773.0
2022-03-17 12:10:00,89.69,89.7,89.57,89.59,5979.0,85.0659,85.0754,84.9521,84.971,5979.0
2022-03-17 12:15:00,89.59,89.68,89.54,89.65,8901.0,84.971,85.0564,84.9236,85.0279,8901.0
2022-03-17 12:20:00,89.64,89.84,89.64,89.73,8944.0,85.0185,85.2081,85.0185,85.1038,8944.0
2022-03-17 12:25:00,89.74,89.83,89.73,89.79,10511.0,85.1133,85.1987,85.1038,85.1607,10511.0
2022-03-17 12:30:00,89.79,89.87,89.77,89.83,8993.0,85.1607,85.2366,85.1418,85.1987,8993.0
2022-03-17 12:35:00,89.82,89.88,89.8,89.8,8039.0,85.1892,85.2461,85.1702,85.1702,8039.0
2022-03-17 12:40:00,89.81,89.81,89.74,89.74,8131.0,85.1797,85.1797,85.1133,85.1133,8131.0
2022-03-17 12:45:00,89.76,89.79,89.55,89.58,11596.0,85.1323,85.1607,84.9331,84.9616,11596.0
2022-03-17 12:50:00,89.61,89.74,89.59,89.73,7821.0,84.99,85.1133,84.971,85.1038,7821.0
2022-03-17 12:55:00,89.76,89.8,89.67,89.74,11312.0,85.1323,85.1702,85.0469,85.1133,11312.0
2022-03-17 13:00:00,89.73,89.73,89.64,89.7,3909.0,85.1038,85.1038,85.0185,85.0754,3909.0
2022-03-17 13:05:00,89.73,89.75,89.62,89.67,8357.0,85.1038,85.1228,84.9995,85.0469,8357.0
2022-03-17 13:10:00,89.68,89.73,89.53,89.61,9848.0,85.0564,85.1038,84.9141,84.99,9848.0
2022-03-17 13:15:00,89.62,89.74,89.59,89.72,8281.0,84.9995,85.1133,84.971,85.0943,8281.0
2022-03-17 13:20:00,89.73,89.8,89.68,89.77,7978.0,85.1038,85.1702,85.0564,85.1418,7978.0
2022-03-17 13:25:00,89.77,89.95,89.76,89.94,10912.0,85.1418,85.3125,85.1323,85.303,10912.0
2022-03-17 13:30:00,89.94,89.97,89.91,89.94,7310.0,85.303,85.3314,85.2745,85.303,7310.0
2022-03-17 13:35:00,89.95,89.98,89.91,89.93,11082.0,85.3125,85.3409,85.2745,85.2935,11082.0
2022-03-17 13:40:00,89.96,90.11,89.95,90.06,17156.0,85.322,85.4642,85.3125,85.4168,17156.0
2022-03-17 13:45:00,90.08,90.12,90.03,90.12,9115.0,85.4358,85.4737,85.3884,85.4737,9115.0
2022-03-17 13:50:00,90.12,90.2,90.09,90.15,14114.0,85.4737,85.5496,85.4453,85.5022,14114.0
2022-03-17 13:55:00,90.16,90.2,90.09,90.1,7608.0,85.5116,85.5496,85.4453,85.4547,7608.0
2022-03-17 14:00:00,90.13,90.13,90.03,90.03,5370.0,85.4832,85.4832,85.3884,85.3884,5370.0
2022-03-17 14:05:00,90.06,90.19,90.06,90.12,7700.0,85.4168,85.5401,85.4168,85.4737,7700.0
2022-03-17 14:10:00,90.14,90.14,90.04,90.08,6494.0,85.4927,85.4927,85.3978,85.4358,6494.0
2022-03-17 14:15:00,90.09,90.09,90.03,90.07,7846.0,85.4453,85.4453,85.3884,85.4263,7846.0
2022-03-17 14:20:00,90.09,90.09,89.95,89.96,6010.0,85.4453,85.4453,85.3125,85.322,6010.0
2022-03-17 14:25:00,90.0,90.02,89.9,89.92,5768.0,85.3599,85.3789,85.2651,85.284,5768.0
2022-03-17 14:30:00,89.94,90.05,89.89,90.01,6005.0,85.303,85.4073,85.2556,85.3694,6005.0
2022-03-17 14:35:00,90.03,90.05,90.0,90.01,6186.0,85.3884,85.4073,85.3599,85.3694,6186.0
2022-03-17 14:40:00,90.01,90.17,89.99,90.16,7159.0,85.3694,85.5211,85.3504,85.5116,7159.0
2022-03-17 14:45:00,90.18,90.21,90.11,90.2,8458.0,85.5306,85.5591,85.4642,85.5496,8458.0
2022-03-17 14:50:00,90.19,90.27,90.15,90.16,12641.0,85.5401,85.616,85.5022,85.5116,12641.0
2022-03-17 14:55:00,90.18,90.19,90.1,90.16,10344.0,85.5306,85.5401,85.4547,85.5116,10344.0
2022-03-17 15:00:00,90.15,90.25,90.11,90.22,9142.0,85.5022,85.597,85.4642,85.5686,9142.0
2022-03-17 15:05:00,90.23,90.24,90.05,90.06,12138.0,85.578,85.5875,85.4073,85.4168,12138.0
2022-03-17 15:10:00,90.08,90.1,89.92,90.01,18525.0,85.4358,85.4547,85.284,85.3694,18525.0
2022-03-17 15:15:00,90.0,90.14,89.99,90.1,11924.0,85.3599,85.4927,85.3504,85.4547,11924.0
2022-03-17 15:20:00,90.11,90.12,89.94,89.99,18377.0,85.4642,85.4737,85.303,85.3504,18377.0
2022-03-17 15:25:00,90.0,90.14,90.0,90.13,10834.0,85.3599,85.4927,85.3599,85.4832,10834.0
2022-03-17 15:30:00,90.14,90.16,90.08,90.09,24875.0,85.4927,85.5116,85.4358,85.4453,24875.0
2022-03-17 15:35:00,90.11,90.2,90.11,90.16,20773.0,85.4642,85.5496,85.4642,85.5116,20773.0
2022-03-17 15:40:00,90.16,90.34,90.16,90.33,19180.0,85.5116,85.6824,85.5116,85.6729,19180.0
2022-03-17 15:45:00,90.31,90.46,90.29,90.4,32950.0,85.6539,85.7962,85.6349,85.7393,32950.0
2022-03-17 15:50:00,90.41,90.52,90.32,90.49,104562.0,85.7488,85.8531,85.6634,85.8246,104562.0
2022-03-17 15:55:00,90.48,90.64,90.45,90.6,162266.0,85.8152,85.9669,85.7867,85.929,162266.0
2022-03-18 09:30:00,90.11,90.42,89.58,89.61,519531.0,85.4642,85.7582,84.9616,84.99,519531.0
2022-03-18 09:35:00,89.6,89.93,89.6,89.77,13366.0,84.9805,85.2935,84.9805,85.1418,13366.0
2022-03-18 09:40:00,89.75,89.79,89.5,89.71,15673.0,85.1228,85.1607,84.8857,85.0848,15673.0
2022-03-18 09:45:00,89.72,89.86,89.52,89.6,20658.0,85.0943,85.2271,84.9046,84.9805,20658.0
2022-03-18 09:50:00,89.57,89.61,89.3,89.45,25271.0,84.9521,84.99,84.696,84.8383,25271.0
2022-03-18 09:55:00,89.51,89.59,89.34,89.59,9824.0,84.8952,84.971,84.7339,84.971,9824.0
2022-03-18 10:00:00,89.62,89.96,89.61,89.84,11814.0,84.9995,85.322,84.99,85.2081,11814.0
2022-03-18 10:05:00,89.82,89.89,89.72,89.84,17836.0,85.1892,85.2556,85.0943,85.2081,17836.0
2022-03-18 10:10:00,89.83,90.22,89.83,90.02,13170.0,85.1987,85.5686,85.1987,85.3789,13170.0
2022-03-18 10:15:00,89.98,90.03,89.72,89.84,17903.0,85.3409,85.3884,85.0943,85.2081,17903.0
2022-03-18 10:20:00,89.87,89.97,89.79,89.95,7704.0,85.2366,85.3314,85.1607,85.3125,7704.0
2022-03-18 10:25:00,89.92,90.16,89.91,90.06,17846.0,85.284,85.5116,85.2745,85.4168,17846.0
2022-03-18 10:30:00,90.09,90.28,90.08,90.2,23753.0,85.4453,85.6255,85.4358,85.5496,23753.0
2022-03-18 10:35:00,90.21,90.27,90.05,90.24,8106.0,85.5591,85.616,85.4073,85.5875,8106.0
2022-03-18 10:40:00,90.23,90.33,90.17,90.28,11284.0,85.578,85.6729,85.5211,85.6255,11284.0
2022-03-18 10:45:00,90.29,90.46,90.28,90.36,6453.0,85.6349,85.7962,85.6255,85.7013,6453.0
2022-03-18 10:50:00,90.32,90.45,90.26,90.45,9819.0,85.6634,85.7867,85.6065,85.7867,9819.0
2022-03-18 10:55:00,90.42,90.42,90.13,90.13,19990.0,85.7582,85.7582,85.4832,85.4832,19990.0
2022-03-18 11:00:00,90.16,90.24,90.13,90.19,9919.0,85.5116,85.5875,85.4832,85.5401,9919.0
2022-03-18 11:05:00,90.22,90.41,90.18,90.39,11982.0,85.5686,85.7488,85.5306,85.7298,11982.0
2022-03-18 11:10:00,90.4,90.54,90.34,90.39,10240.0,85.7393,85.8721,85.6824,85.7298,10240.0
2022-03-18 11:15:00,90.37,90.45,90.36,90.42,16721.0,85.7108,85.7867,85.7013,85.7582,16721.0
2022-03-18 11:20:00,90.41,90.44,90.32,90.33,11954.0,85.7488,85.7772,85.6634,85.6729,11954.0
2022-03-18 11:25:00,90.31,90.43,90.22,90.31,19434.0,85.6539,85.7677,85.5686,85.6539,19434.0
2022-03-18 11:30:00,90.32,90.44,90.32,90.4,6710.0,85.6634,85.7772,85.6634,85.7393,6710.0
2022-03-18 11:35:00,90.4,90.6,90.34,90.51,13961.0,85.7393,85.929,85.6824,85.8436,13961.0
2022-03-18 11:40:00,90.48,90.51,90.34,90.5,8323.0,85.8152,85.8436,85.6824,85.8341,8323.0
2022-03-18 11:45:00,90.51,90.57,90.47,90.47,12619.0,85.8436,85.9005,85.8057,85.8057,12619.0
2022-03-18 11:50:00,90.47,90.54,90.32,90.36,16913.0,85.8057,85.8721,85.6634,85.7013,16913.0
2022-03-18 11:55:00,90.37,90.49,90.37,90.44,10143.0,85.7108,85.8246,85.7108,85.7772,10143.0
2022-03-18 12:00:00,90.43,90.45,90.34,90.41,5450.0,85.7677,85.7867,85.6824,85.7488,5450.0
2022-03-18 12:05:00,90.43,90.46,90.4,90.45,9898.0,85.7677,85.7962,85.7393,85.7867,9898.0
2022-03-18 12:10:00,90.44,90.44,90.37,90.41,10781.0,85.7772,85.7772,85.7108,85.7488,10781.0
2022-03-18 12:15:00,90.41,90.49,90.32,90.34,7549.0,85.7488,85.8246,85.6634,85.6824,7549.0
2022-03-18 12:20:00,90.32,90.43,90.29,90.43,5881.0,85.6634,85.7677,85.6349,85.7677,5881.0
2022-03-18 12:25:00,90.42,90.48,90.4,90.42,7661.0,85.7582,85.8152,85.7393,85.7582,7661.0
2022-03-18 12:30:00,90.43,90.48,90.37,90.37,6306.0,85.7677,85.8152,85.7108,85.7108,6306.0
2022-03-18 12:35:00,90.38,90.47,90.3,90.35,9002.0,85.7203,85.8057,85.6444,85.6919,9002.0
2022-03-18 12:40:00,90.36,90.45,90.34,90.37,9177.0,85.7013,85.7867,85.6824,85.7108,9177.0
2022-03-18 12:45:00,90.36,90.36,90.08,90.12,7621.0,85.7013,85.7013,85.4358,85.4737,7621.0
2022-03-18 12:50:00,90.14,90.16,90.11,90.16,6009.0,85.4927,85.5116,85.4642,85.5116,6009.0
2022-03-18 12:55:00,90.16,90.27,90.13,90.19,7706.0,85.5116,85.616,85.4832,85.5401,7706.0
2022-03-18 13:00:00,90.22,90.3,90.22,90.23,14364.0,85.5686,85.6444,85.5686,85.578,14364.0
2022-03-18 13:05:00,90.22,90.43,90.2,90.4,7575.0,85.5686,85.7677,85.5496,85.7393,7575.0
2022-03-18 13:10:00,90.41,90.49,90.41,90.47,4577.0,85.7488,85.8246,85.7488,85.8057,4577.0
2022-03-18 13:15:00,90.46,90.49,90.42,90.45,8406.0,85.7962,85.8246,85.7582,85.7867,8406.0
2022-03-18 13:20:00,90.49,90.56,90.43,90.53,6490.0,85.8246,85.891,85.7677,85.8626,6490.0
2022-03-18 13:25:00,90.5,90.53,90.45,90.49,5863.0,85.8341,85.8626,85.7867,85.8246,5863.0
2022-03-18 13:30:00,90.49,90.52,90.42,90.51,5372.0,85.8246,85.8531,85.7582,85.8436,5372.0
2022-03-18 13:35:00,90.5,90.5,90.39,90.4,6658.0,85.8341,85.8341,85.7298,85.7393,6658.0
2022-03-18 13:40:00,90.4,90.49,90.37,90.47,5629.0,85.7393,85.8246,85.7108,85.8057,5629.0
2022-03-18 13:45:00,90.48,90.58,90.47,90.54,7920.0,85.8152,85.91,85.8057,85.8721,7920.0
2022-03-18 13:50:00,90.55,90.6,90.54,90.57,4883.0,85.8815,85.929,85.8721,85.9005,4883.0
2022-03-18 13:55:00,90.56,90.58,90.43,90.46,16357.0,85.891,85.91,85.7677,85.7962,16357.0
2022-03-18 14:00:00,90.46,90.55,90.43,90.5,9808.0,85.7962,85.8815,85.7677,85.8341,9808.0
2022-03-18 14:05:00,90.51,90.56,90.47,90.56,8262.0,85.8436,85.891,85.8057,85.891,8262.0
2022-03-18 14:10:00,90.55,90.7,90.54,90.69,9909.0,85.8815,86.0238,85.8721,86.0143,9909.0
2022-03-18 14:15:00,90.69,90.76,90.68,90.71,7700.0,86.0143,86.0807,86.0048,86.0333,7700.0
2022-03-18 14:20:00,90.7,90.73,90.65,90.72,11524.0,86.0238,86.0523,85.9764,86.0428,11524.0
2022-03-18 14:25:00,90.72,90.74,90.66,90.74,10328.0,86.0428,86.0617,85.9859,86.0617,10328.0
2022-03-18 14:30:00,90.75,90.79,90.68,90.74,8443.0,86.0712,86.1092,86.0048,86.0617,8443.0
2022-03-18 14:35:00,90.75,90.84,90.75,90.76,9284.0,86.0712,86.1566,86.0712,86.0807,9284.0
2022-03-18 14:40:00,90.75,90.8,90.69,90.72,7199.0,86.0712,86.1187,86.0143,86.0428,7199.0
2022-03-18 14:45:00,90.71,90.77,90.7,90.72,7482.0,86.0333,86.0902,86.0238,86.0428,7482.0
2022-03-18 14:50:00,90.73,90.79,90.73,90.75,8134.0,86.0523,86.1092,86.0523,86.0712,8134.0
2022-03-18 14:55:00,90.75,90.77,90.71,90.77,11261.0,86.0712,86.0902,86.0333,86.0902,11261.0
2022-03-18 15:00:00,90.77,90.98,90.74,90.97,14887.0,86.0902,86.2894,86.0617,86.2799,14887.0
2022-03-18 15:05:00,90.95,91.16,90.95,91.16,17387.0,86.2609,86.4601,86.2609,86.4601,17387.0
2022-03-18 15:10:00,91.16,91.3,91.15,91.29,20613.0,86.4601,86.5929,86.4506,86.5834,20613.0
2022-03-18 15:15:00,91.29,91.36,91.28,91.35,16399.0,86.5834,86.6498,86.5739,86.6403,16399.0
2022-03-18 15:20:00,91.34,91.4,91.28,91.4,16181.0,86.6308,86.6877,86.5739,86.6877,16181.0
2022-03-18 15:25:00,91.41,91.48,91.37,91.45,14135.0,86.6972,86.7636,86.6593,86.7351,14135.0
2022-03-18 15:30:00,91.45,91.6,91.34,91.6,21073.0,86.7351,86.8774,86.6308,86.8774,21073.0
2022-03-18 15:35:00,91.61,91.65,91.3,91.32,29409.0,86.8869,86.9248,86.5929,86.6118,29409.0
2022-03-18 15:40:00,91.32,91.54,91.3,91.53,28462.0,86.6118,86.8205,86.5929,86.811,28462.0
2022-03-18 15:45:00,91.53,91.59,91.45,91.54,29789.0,86.811,86.8679,86.7351,86.8205,29789.0
2022-03-18 15:50:00,91.56,91.83,91.33,91.53,95243.0,86.8395,87.0955,86.6213,86.811,95243.0
2022-03-18 15:55:00,91.52,91.79,91.52,91.75,212735.0,86.8015,87.0576,86.8015,87.0197,212735.0
2022-03-21 09:30:00,91.49,92.16,91.31,91.76,70730.0,86.7731,87.4085,86.6024,87.0292,70730.0
2022-03-21 09:35:00,91.75,91.91,91.66,91.66,9539.0,87.0197,87.1714,86.9343,86.9343,9539.0
2022-03-21 09:40:00,91.64,91.68,91.23,91.41,8701.0,86.9153,86.9533,86.5265,86.6972,8701.0
2022-03-21 09:45:00,91.42,91.86,91.42,91.69,12910.0,86.7067,87.124,86.7067,86.9628,12910.0
2022-03-21 09:50:00,91.72,91.89,91.68,91.71,11591.0,86.9912,87.1525,86.9533,86.9817,11591.0
2022-03-21 09:55:00,91.74,91.88,91.61,91.66,9605.0,87.0102,87.143,86.8869,86.9343,9605.0
2022-03-21 10:00:00,91.59,91.87,91.53,91.78,17256.0,86.8679,87.1335,86.811,87.0481,17256.0
2022-03-21 10:05:00,91.78,91.88,91.55,91.64,14116.0,87.0481,87.143,86.83,86.9153,14116.0
2022-03-21 10:10:00,91.65,91.88,91.65,91.88,14024.0,86.9248,87.143,86.9248,87.143,14024.0
2022-03-21 10:15:00,91.89,92.16,91.83,92.15,11203.0,87.1525,87.4085,87.0955,87.3991,11203.0
2022-03-21 10:20:00,92.12,92.24,92.06,92.16,24143.0,87.3706,87.4844,87.3137,87.4085,24143.0
2022-03-21 10:25:00,92.15,92.27,92.1,92.17,11687.0,87.3991,87.5129,87.3516,87.418,11687.0
2022-03-21 10:30:00,92.17,92.25,91.94,91.94,8820.0,87.418,87.4939,87.1999,87.1999,8820.0
2022-03-21 10:35:00,91.95,92.12,91.93,91.94,13913.0,87.2094,87.3706,87.1904,87.1999,13913.0
2022-03-21 10:40:00,91.94,92.0,91.73,91.78,10368.0,87.1999,87.2568,87.0007,87.0481,10368.0
2022-03-21 10:45:00,91.8,91.8,91.65,91.65,8601.0,87.0671,87.0671,86.9248,86.9248,8601.0
2022-03-21 10:50:00,91.66,91.76,91.62,91.76,8832.0,86.9343,87.0292,86.8964,87.0292,8832.0
2022-03-21 10:55:00,91.77,91.89,91.68,91.75,9004.0,87.0386,87.1525,86.9533,87.0197,9004.0
2022-03-21 11:00:00,91.76,91.84,91.75,91.81,4916.0,87.0292,87.105,87.0197,87.0766,4916.0
2022-03-21 11:05:00,91.83,92.01,91.64,91.64,13505.0,87.0955,87.2663,86.9153,86.9153,13505.0
2022-03-21 11:10:00,91.63,91.72,91.55,91.6,6452.0,86.9059,86.9912,86.83,86.8774,6452.0
2022-03-21 11:15:00,91.61,91.71,91.48,91.48,20552.0,86.8869,86.9817,86.7636,86.7636,20552.0
2022-03-21 11:20:00,91.46,91.67,91.42,91.66,4886.0,86.7446,86.9438,86.7067,86.9343,4886.0
2022-03-21 11:25:00,91.68,91.73,91.63,91.63,6033.0,86.9533,87.0007,86.9059,86.9059,6033.0
2022-03-21 11:30:00,91.68,91.81,91.58,91.81,6452.0,86.9533,87.0766,86.8584,87.0766,6452.0
2022-03-21 11:35:00,91.81,91.82,91.63,91.66,15252.0,87.0766,87.0861,86.9059,86.9343,15252.0
2022-03-21 11:40:00,91.68,91.75,91.55,91.6,9498.0,86.9533,87.0197,86.83,86.8774,9498.0
2022-03-21 11:45:00,91.59,91.6,91.48,91.53,2821.0,86.8679,86.8774,86.7636,86.811,2821.0
2022-03-21 11:50:00,91.53,91.65,91.52,91.61,3479.0,86.811,86.9248,86.8015,86.8869,3479.0
2022-03-21 11:55:00,91.59,91.72,91.55,91.69,11239.0,86.8679,86.9912,86.83,86.9628,11239.0
2022-03-21 12:00:00,91.7,91.72,91.59,91.61,6851.0,86.9723,86.9912,86.8679,86.8869,6851.0
2022-03-21 12:05:00,91.63,91.75,91.55,91.72,15829.0,86.9059,87.0197,86.83,86.9912,15829.0
2022-03-21 12:10:00,91.7,91.74,91.64,91.73,12971.0,86.9723,87.0102,86.9153,87.0007,12971.0
2022-03-21 12:15:00,91.73,91.93,91.72,91.92,41806.0,87.0007,87.1904,86.9912,87.1809,41806.0
2022-03-21 12:20:00,91.9,91.97,91.88,91.95,8911.0,87.1619,87.2283,87.143,87.2094,8911.0
2022-03-21 12:25:00,91.93,91.93,91.76,91.76,5901.0,87.1904,87.1904,87.0292,87.0292,5901.0
2022-03-21 12:30:00,91.75,91.75,91.37,91.42,69851.0,87.0197,87.0197,86.6593,86.7067,69851.0
2022-03-21 12:35:00,91.44,91.44,91.18,91.42,9397.0,86.7257,86.7257,86.4791,86.7067,9397.0
2022-03-21 12:40:00,91.44,91.64,91.39,91.64,22323.0,86.7257,86.9153,86.6782,86.9153,22323.0
2022-03-21 12:45:00,91.63,91.7,91.57,91.62,35551.0,86.9059,86.9723,86.849,86.8964,35551.0
2022-03-21 12:50:00,91.54,91.55,91.31,91.34,16629.0,86.8205,86.83,86.6024,86.6308,16629.0
2022-03-21 12:55:00,91.34,91.39,91.12,91.2,6201.0,86.6308,86.6782,86.4222,86.498,6201.0
2022-03-21 13:00:00,91.2,91.23,91.12,91.14,8109.0,86.498,86.5265,86.4222,86.4411,8109.0
2022-03-21 13:05:00,91.13,91.3,91.12,91.26,8053.0,86.4316,86.5929,86.4222,86.5549,8053.0
2022-03-21 13:10:00,91.26,91.31,91.12,91.14,8138.0,86.5549,86.6024,86.4222,86.4411,8138.0
2022-03-21 13:15:00,91.16,91.16,90.94,90.95,13888.0,86.4601,86.4601,86.2514,86.2609,13888.0
2022-03-21 13:20:00,90.95,91.06,90.93,91.03,8998.0,86.2609,86.3652,86.242,86.3368,8998.0
2022-03-21 13:25:00,91.02,91.17,91.01,91.08,11815.0,86.3273,86.4696,86.3178,86.3842,11815.0
2022-03-21 13:30:00,91.1,91.29,91.1,91.24,6765.0,86.4032,86.5834,86.4032,86.536,6765.0
2022-03-21 13:35:00,91.22,91.26,91.14,91.2,6938.0,86.517,86.5549,86.4411,86.498,6938.0
2022-03-21 13:40:00,91.2,91.21,91.04,91.08,6107.0,86.498,86.5075,86.3463,86.3842,6107.0
2022-03-21 13:45:00,91.09,91.22,91.06,91.22,70516.0,86.3937,86.517,86.3652,86.517,70516.0
2022-03-21 13:50:00,91.2,91.27,91.15,91.16,8171.0,86.498,86.5644,86.4506,86.4601,8171.0
2022-03-21 13:55:00,91.15,91.2,91.06,91.2,8689.0,86.4506,86.498,86.3652,86.498,8689.0
2022-03-21 14:00:00,91.18,91.23,91.01,91.04,17987.0,86.4791,86.5265,86.3178,86.3463,17987.0
2022-03-21 14:05:00,91.02,91.02,90.93,91.01,7820.0,86.3273,86.3273,86.242,86.3178,7820.0
2022-03-21 14:10:00,90.97,91.14,90.89,90.91,22255.0,86.2799,86.4411,86.204,86.223,22255.0
2022-03-21 14:15:00,90.89,91.0,90.88,90.97,7434.0,86.204,86.3083,86.1945,86.2799,7434.0
2022-03-21 14:20:00,91.0,91.2,91.0,91.14,6599.0,86.3083,86.498,86.3083,86.4411,6599.0
2022-03-21 14:25:00,91.15,91.24,91.11,91.24,5550.0,86.4506,86.536,86.4127,86.536,5550.0
2022-03-21 14:30:00,91.24,91.27,91.16,91.18,11106.0,86.536,86.5644,86.4601,86.4791,11106.0
2022-03-21 14:35:00,91.19,91.22,91.11,91.21,6985.0,86.4885,86.517,86.4127,86.5075,6985.0
2022-03-21 14:40:00,91.19,91.27,91.12,91.25,7226.0,86.4885,86.5644,86.4222,86.5455,7226.0
2022-03-21 14:45:00,91.27,91.31,91.14,91.16,6498.0,86.5644,86.6024,86.4411,86.4601,6498.0
2022-03-21 14:50:00,91.14,91.21,91.08,91.09,8520.0,86.4411,86.5075,86.3842,86.3937,8520.0
2022-03-21 14:55:00,91.1,91.1,90.84,90.87,7412.0,86.4032,86.4032,86.1566,86.185,7412.0
2022-03-21 15:00:00,90.88,90.92,90.83,90.84,6738.0,86.1945,86.2325,86.1471,86.1566,6738.0
2022-03-21 15:05:00,90.83,90.92,90.82,90.86,11581.0,86.1471,86.2325,86.1376,86.1756,11581.0
2022-03-21 15:10:00,90.89,90.97,90.87,90.93,8661.0,86.204,86.2799,86.185,86.242,8661.0
2022-03-21 15:15:00,90.95,91.05,90.83,90.84,15539.0,86.2609,86.3558,86.1471,86.1566,15539.0
2022-03-21 15:20:00,90.81,90.97,90.81,90.97,8164.0,86.1281,86.2799,86.1281,86.2799,8164.0
2022-03-21 15:25:00,90.95,91.1,90.95,91.09,14952.0,86.2609,86.4032,86.2609,86.3937,14952.0
2022-03-21 15:30:00,91.1,91.14,91.0,91.08,21461.0,86.4032,86.4411,86.3083,86.3842,21461.0
2022-03-21 15:35:00,91.09,91.1,90.97,90.97,15129.0,86.3937,86.4032,86.2799,86.2799,15129.0
2022-03-21 15:40:00,90.97,91.1,90.95,90.98,16414.0,86.2799,86.4032,86.2609,86.2894,16414.0
2022-03-21 15:45:00,90.99,91.14,90.95,91.05,35847.0,86.2989,86.4411,86.2609,86.3558,35847.0
2022-03-21 15:50:00,91.03,91.44,91.03,91.27,67729.0,86.3368,86.7257,86.3368,86.5644,67729.0
2022-03-21 15:55:00,91.28,91.39,91.25,91.39,112006.0,86.5739,86.6782,86.5455,86.6782,112006.0
2022-03-22 09:30:00,91.81,92.94,91.74,92.2,124939.0,87.0766,88.1483,87.0102,87.4465,124939.0
2022-03-22 09:35:00,92.13,92.17,91.87,92.08,9319.0,87.3801,87.418,87.1335,87.3327,9319.0
2022-03-22 09:40:00,92.16,92.53,92.08,92.42,19619.0,87.4085,87.7595,87.3327,87.6551,19619.0
2022-03-22 09:45:00,92.45,92.57,92.36,92.55,17142.0,87.6836,87.7974,87.5982,87.7784,17142.0
2022-03-22 09:50:00,92.6,92.61,92.45,92.51,10564.0,87.8259,87.8353,87.6836,87.7405,10564.0
2022-03-22 09:55:00,92.52,92.69,92.39,92.4,10629.0,87.75,87.9112,87.6267,87.6362,10629.0
2022-03-22 10:00:00,92.42,92.66,92.38,92.65,20662.0,87.6551,87.8828,87.6172,87.8733,20662.0
2022-03-22 10:05:00,92.66,92.77,92.6,92.77,10641.0,87.8828,87.9871,87.8259,87.9871,10641.0
2022-03-22 10:10:00,92.74,92.84,92.54,92.54,12903.0,87.9586,88.0535,87.7689,87.7689,12903.0
2022-03-22 10:15:00,92.54,92.55,92.43,92.54,11497.0,87.7689,87.7784,87.6646,87.7689,11497.0
2022-03-22 10:20:00,92.56,92.69,92.55,92.65,10733.0,87.7879,87.9112,87.7784,87.8733,10733.0
2022-03-22 10:25:00,92.65,92.85,92.65,92.85,8615.0,87.8733,88.063,87.8733,88.063,8615.0
2022-03-22 10:30:00,92.86,92.93,92.77,92.86,29743.0,88.0724,88.1388,87.9871,88.0724,29743.0
2022-03-22 10:35:00,92.81,93.12,92.79,93.04,105058.0,88.025,88.319,88.0061,88.2432,105058.0
2022-03-22 10:40:00,93.06,93.07,92.93,92.99,31254.0,88.2621,88.2716,88.1388,88.1957,31254.0
2022-03-22 10:45:00,92.97,93.0,92.91,92.96,21065.0,88.1768,88.2052,88.1199,88.1673,21065.0
2022-03-22 10:50:00,92.95,92.99,92.83,92.84,13121.0,88.1578,88.1957,88.044,88.0535,13121.0
2022-03-22 10:55:00,92.85,92.92,92.78,92.82,7657.0,88.063,88.1294,87.9966,88.0345,7657.0
2022-03-22 11:00:00,92.87,92.95,92.72,92.81,29918.0,88.0819,88.1578,87.9397,88.025,29918.0
2022-03-22 11:05:00,92.81,93.03,92.79,93.03,18453.0,88.025,88.2337,88.0061,88.2337,18453.0
2022-03-22 11:10:00,93.03,93.14,93.02,93.09,14511.0,88.2337,88.338,88.2242,88.2906,14511.0
2022-03-22 11:15:00,93.13,93.15,92.9,92.97,13988.0,88.3285,88.3475,88.1104,88.1768,13988.0
2022-03-22 11:20:00,92.97,93.01,92.89,93.01,77154.0,88.1768,88.2147,88.1009,88.2147,77154.0
2022-03-22 11:25:00,92.98,93.0,92.75,92.82,8649.0,88.1863,88.2052,87.9681,88.0345,8649.0
2022-03-22 11:30:00,92.84,92.86,92.68,92.68,9416.0,88.0535,88.0724,87.9017,87.9017,9416.0
2022-03-22 11:35:00,92.67,92.69,92.55,92.55,7979.0,87.8922,87.9112,87.7784,87.7784,7979.0
2022-03-22 11:40:00,92.56,92.56,92.36,92.4,9750.0,87.7879,87.7879,87.5982,87.6362,9750.0
2022-03-22 11:45:00,92.4,92.62,92.39,92.62,6792.0,87.6362,87.8448,87.6267,87.8448,6792.0
2022-03-22 11:50:00,92.62,92.88,92.61,92.88,23902.0,87.8448,88.0914,87.8353,88.0914,23902.0
2022-03-22 11:55:00,92.88,92.91,92.79,92.84,8713.0,88.0914,88.1199,88.0061,88.0535,8713.0
2022-03-22 12:00:00,92.87,92.93,92.83,92.89,8459.0,88.0819,88.1388,88.044,88.1009,8459.0
2022-03-22 12:05:00,92.89,92.94,92.87,92.88,8024.0,88.1009,88.1483,88.0819,88.0914,8024.0
2022-03-22 12:10:00,92.88,92.89,92.8,92.87,11809.0,88.0914,88.1009,88.0155,88.0819,11809.0
2022-03-22 12:15:00,92.88,92.91,92.81,92.84,6671.0,88.0914,88.1199,88.025,88.0535,6671.0
2022-03-22 12:20:00,92.83,92.88,92.7,92.79,5136.0,88.044,88.0914,87.9207,88.0061,5136.0
2022-03-22 12:25:00,92.78,92.79,92.7,92.75,6564.0,87.9966,88.0061,87.9207,87.9681,6564.0
2022-03-22 12:30:00,92.76,92.77,92.68,92.76,10345.0,87.9776,87.9871,87.9017,87.9776,10345.0
2022-03-22 12:35:00,92.77,92.84,92.74,92.76,7400.0,87.9871,88.0535,87.9586,87.9776,7400.0
2022-03-22 12:40:00,92.78,92.79,92.66,92.69,16027.0,87.9966,88.0061,87.8828,87.9112,16027.0
2022-03-22 12:45:00,92.69,92.72,92.65,92.71,16204.0,87.9112,87.9397,87.8733,87.9302,16204.0
2022-03-22 12:50:00,92.71,92.82,92.7,92.82,9623.0,87.9302,88.0345,87.9207,88.0345,9623.0
2022-03-22 12:55:00,92.82,92.86,92.77,92.84,7154.0,88.0345,88.0724,87.9871,88.0535,7154.0
2022-03-22 13:00:00,92.85,92.96,92.83,92.94,8143.0,88.063,88.1673,88.044,88.1483,8143.0
2022-03-22 13:05:00,92.93,92.98,92.87,92.87,8720.0,88.1388,88.1863,88.0819,88.0819,8720.0
2022-03-22 13:10:00,92.86,92.94,92.85,92.89,12662.0,88.0724,88.1483,88.063,88.1009,12662.0
2022-03-22 13:15:00,92.89,92.93,92.74,92.76,6650.0,88.1009,88.1388,87.9586,87.9776,6650.0
2022-03-22 13:20:00,92.75,92.75,92.53,92.56,10069.0,87.9681,87.9681,87.7595,87.7879,10069.0
2022-03-22 13:25:00,92.58,92.61,92.5,92.52,6024.0,87.8069,87.8353,87.731,87.75,6024.0
2022-03-22 13:30:00,92.53,92.65,92.51,92.63,8680.0,87.7595,87.8733,87.7405,87.8543,8680.0
2022-03-22 13:35:00,92.64,92.65,92.45,92.47,11761.0,87.8638,87.8733,87.6836,87.7026,11761.0
2022-03-22 13:40:00,92.49,92.56,92.46,92.56,7713.0,87.7215,87.7879,87.6931,87.7879,7713.0
2022-03-22 13:45:00,92.56,92.61,92.44,92.47,5648.0,87.7879,87.8353,87.6741,87.7026,5648.0
2022-03-22 13:50:00,92.48,92.5,92.39,92.49,11308.0,87.712,87.731,87.6267,87.7215,11308.0
2022-03-22 13:55:00,92.5,92.52,92.42,92.44,12975.0,87.731,87.75,87.6551,87.6741,12975.0
2022-03-22 14:00:00,92.43,92.53,92.43,92.52,7166.0,87.6646,87.7595,87.6646,87.75,7166.0
2022-03-22 14:05:00,92.49,92.51,92.42,92.44,6642.0,87.7215,87.7405,87.6551,87.6741,6642.0
2022-03-22 14:10:00,92.44,92.52,92.4,92.48,7648.0,87.6741,87.75,87.6362,87.712,7648.0
2022-03-22 14:15:00,92.5,92.59,92.47,92.56,5231.0,87.731,87.8164,87.7026,87.7879,5231.0
2022-03-22 14:20:00,92.57,92.57,92.35,92.35,9355.0,87.7974,87.7974,87.5887,87.5887,9355.0
2022-03-22 14:25:00,92.35,92.35,92.17,92.26,7127.0,87.5887,87.5887,87.418,87.5034,7127.0
2022-03-22 14:30:00,92.28,92.36,92.25,92.36,10175.0,87.5223,87.5982,87.4939,87.5982,10175.0
2022-03-22 14:35:00,92.34,92.35,92.26,92.3,8784.0,87.5793,87.5887,87.5034,87.5413,8784.0
2022-03-22 14:40:00,92.29,92.36,92.24,92.36,9817.0,87.5318,87.5982,87.4844,87.5982,9817.0
2022-03-22 14:45:00,92.35,92.44,92.31,92.31,10626.0,87.5887,87.6741,87.5508,87.5508,10626.0
2022-03-22 14:50:00,92.34,92.47,92.29,92.37,23503.0,87.5793,87.7026,87.5318,87.6077,23503.0
2022-03-22 14:55:00,92.38,92.44,92.33,92.36,6154.0,87.6172,87.6741,87.5698,87.5982,6154.0
2022-03-22 15:00:00,92.34,92.47,92.3,92.47,11484.0,87.5793,87.7026,87.5413,87.7026,11484.0
2022-03-22 15:05:00,92.46,92.49,92.42,92.44,11036.0,87.6931,87.7215,87.6551,87.6741,11036.0
2022-03-22 15:10:00,92.47,92.67,92.45,92.66,19222.0,87.7026,87.8922,87.6836,87.8828,19222.0
2022-03-22 15:15:00,92.66,92.74,92.65,92.68,8182.0,87.8828,87.9586,87.8733,87.9017,8182.0
2022-03-22 15:20:00,92.68,92.8,92.65,92.8,37519.0,87.9017,88.0155,87.8733,88.0155,37519.0
2022-03-22 15:25:00,92.8,92.83,92.68,92.77,25500.0,88.0155,88.044,87.9017,87.9871,25500.0
2022-03-22 15:30:00,92.77,92.99,92.76,92.95,37352.0,87.9871,88.1957,87.9776,88.1578,37352.0
2022-03-22 15:35:00,92.94,93.01,92.93,92.97,22152.0,88.1483,88.2147,88.1388,88.1768,22152.0
2022-03-22 15:40:00,92.97,93.04,92.92,93.01,24400.0,88.1768,88.2432,88.1294,88.2147,24400.0
2022-03-22 15:45:00,93.01,93.34,93.0,93.33,59008.0,88.2147,88.5277,88.2052,88.5182,59008.0
2022-03-22 15:50:00,93.33,93.47,93.17,93.17,129549.0,88.5182,88.651,88.3665,88.3665,129549.0
2022-03-22 15:55:00,93.19,93.21,92.9,93.13,140138.0,88.3854,88.4044,88.1104,88.3285,140138.0
2022-03-23 09:30:00,92.77,93.0,92.32,92.37,71300.0,87.9871,88.2052,87.5603,87.6077,71300.0
2022-03-23 09:35:00,92.37,92.51,92.23,92.33,27448.0,87.6077,87.7405,87.4749,87.5698,27448.0
2022-03-23 09:40:00,92.31,92.31,91.83,91.83,33976.0,87.5508,87.5508,87.0955,87.0955,33976.0
2022-03-23 09:45:00,91.83,91.93,91.65,91.93,17404.0,87.0955,87.1904,86.9248,87.1904,17404.0
2022-03-23 09:50:00,91.91,92.09,91.84,91.88,21440.0,87.1714,87.3421,87.105,87.143,21440.0
2022-03-23 09:55:00,91.86,91.97,91.79,91.85,15458.0,87.124,87.2283,87.0576,87.1145,15458.0
2022-03-23 10:00:00,91.84,91.92,91.79,91.86,11867.0,87.105,87.1809,87.0576,87.124,11867.0
2022-03-23 10:05:00,91.84,92.01,91.83,91.91,11434.0,87.105,87.2663,87.0955,87.1714,11434.0
2022-03-23 10:10:00,91.89,92.02,91.88,91.97,13019.0,87.1525,87.2758,87.143,87.2283,13019.0
2022-03-23 10:15:00,92.04,92.04,91.81,91.82,11923.0,87.2947,87.2947,87.0766,87.0861,11923.0
2022-03-23 10:20:00,91.84,92.0,91.82,91.99,9958.0,87.105,87.2568,87.0861,87.2473,9958.0
2022-03-23 10:25:00,91.99,92.03,91.78,91.89,39235.0,87.2473,87.2852,87.0481,87.1525,39235.0
2022-03-23 10:30:00,91.89,91.92,91.82,91.84,21100.0,87.1525,87.1809,87.0861,87.105,21100.0
2022-03-23 10:35:00,91.83,91.87,91.75,91.76,10488.0,87.0955,87.1335,87.0197,87.0292,10488.0
2022-03-23 10:40:00,91.75,91.8,91.64,91.64,10226.0,87.0197,87.0671,86.9153,86.9153,10226.0
2022-03-23 10:45:00,91.62,91.67,91.56,91.62,9493.0,86.8964,86.9438,86.8395,86.8964,9493.0
2022-03-23 10:50:00,91.64,91.64,91.52,91.56,6696.0,86.9153,86.9153,86.8015,86.8395,6696.0
2022-03-23 10:55:00,91.57,91.61,91.51,91.53,11219.0,86.849,86.8869,86.792,86.811,11219.0
2022-03-23 11:00:00,91.54,91.75,91.54,91.74,15752.0,86.8205,87.0197,86.8205,87.0102,15752.0
2022-03-23 11:05:00,91.75,91.77,91.59,91.64,12078.0,87.0197,87.0386,86.8679,86.9153,12078.0
2022-03-23 11:10:00,91.63,91.66,91.54,91.65,9936.0,86.9059,86.9343,86.8205,86.9248,9936.0
2022-03-23 11:15:00,91.65,91.68,91.47,91.5,8261.0,86.9248,86.9533,86.7541,86.7826,8261.0
2022-03-23 11:20:00,91.52,91.52,91.4,91.44,8377.0,86.8015,86.8015,86.6877,86.7257,8377.0
2022-03-23 11:25:00,91.45,91.54,91.44,91.5,7856.0,86.7351,86.8205,86.7257,86.7826,7856.0
2022-03-23 11:30:00,91.51,91.52,91.3,91.3,7497.0,86.792,86.8015,86.5929,86.5929,7497.0
2022-03-23 11:35:00,91.3,91.36,91.29,91.36,10822.0,86.5929,86.6498,86.5834,86.6498,10822.0
2022-03-23 11:40:00,91.36,91.38,91.25,91.33,13648.0,86.6498,86.6688,86.5455,86.6213,13648.0
2022-03-23 11:45:00,91.33,91.36,91.24,91.24,11849.0,86.6213,86.6498,86.536,86.536,11849.0
2022-03-23 11:50:00,91.24,91.29,91.22,91.26,6629.0,86.536,86.5834,86.517,86.5549,6629.0
2022-03-23 11:55:00,91.25,91.25,91.09,91.11,12949.0,86.5455,86.5455,86.3937,86.4127,12949.0
2022-03-23 12:00:00,91.11,91.25,91.07,91.12,21890.0,86.4127,86.5455,86.3747,86.4222,21890.0
2022-03-23 12:05:00,91.12,91.12,90.95,91.06,10773.0,86.4222,86.4222,86.2609,86.3652,10773.0
2022-03-23 12:10:00,91.06,91.06,90.87,90.96,19831.0,86.3652,86.3652,86.185,86.2704,19831.0
2022-03-23 12:15:00,90.97,91.19,90.96,91.17,7507.0,86.2799,86.4885,86.2704,86.4696,7507.0
2022-03-23 12:20:00,91.18,91.26,91.05,91.08,25907.0,86.4791,86.5549,86.3558,86.3842,25907.0
2022-03-23 12:25:00,91.09,91.16,91.05,91.14,14310.0,86.3937,86.4601,86.3558,86.4411,14310.0
2022-03-23 12:30:00,91.13,91.2,91.1,91.1,8769.0,86.4316,86.498,86.4032,86.4032,8769.0
2022-03-23 12:35:00,91.09,91.1,91.03,91.05,8884.0,86.3937,86.4032,86.3368,86.3558,8884.0
2022-03-23 12:40:00,91.04,91.08,90.97,90.99,7061.0,86.3463,86.3842,86.2799,86.2989,7061.0
2022-03-23 12:45:00,90.99,91.06,90.96,91.01,8344.0,86.2989,86.3652,86.2704,86.3178,8344.0
2022-03-23 12:50:00,90.97,91.04,90.93,91.03,18690.0,86.2799,86.3463,86.242,86.3368,18690.0
2022-03-23 12:55:00,91.04,91.11,91.0,91.08,6835.0,86.3463,86.4127,86.3083,86.3842,6835.0
2022-03-23 13:00:00,91.08,91.12,91.03,91.08,11323.0,86.3842,86.4222,86.3368,86.3842,11323.0
2022-03-23 13:05:00,91.04,91.21,91.04,91.19,12712.0,86.3463,86.5075,86.3463,86.4885,12712.0
2022-03-23 13:10:00,91.19,91.19,91.1,91.15,8211.0,86.4885,86.4885,86.4032,86.4506,8211.0
2022-03-23 13:15:00,91.15,91.15,91.02,91.03,9163.0,86.4506,86.4506,86.3273,86.3368,9163.0
2022-03-23 13:20:00,91.05,91.1,91.05,91.06,9182.0,86.3558,86.4032,86.3558,86.3652,9182.0
2022-03-23 13:25:00,91.07,91.07,90.94,90.96,10887.0,86.3747,86.3747,86.2514,86.2704,10887.0
2022-03-23 13:30:00,90.93,91.02,90.92,90.98,12431.0,86.242,86.3273,86.2325,86.2894,12431.0
2022-03-23 13:35:00,90.98,91.05,90.97,90.97,10270.0,86.2894,86.3558,86.2799,86.2799,10270.0
2022-03-23 13:40:00,90.96,91.0,90.86,90.89,8068.0,86.2704,86.3083,86.1756,86.204,8068.0
2022-03-23 13:45:00,90.88,91.04,90.85,91.03,45580.0,86.1945,86.3463,86.1661,86.3368,45580.0
2022-03-23 13:50:00,91.0,91.14,90.98,91.09,14068.0,86.3083,86.4411,86.2894,86.3937,14068.0
2022-03-23 13:55:00,91.09,91.19,91.07,91.17,16953.0,86.3937,86.4885,86.3747,86.4696,16953.0
2022-03-23 14:00:00,91.17,91.27,91.12,91.22,8827.0,86.4696,86.5644,86.4222,86.517,8827.0
2022-03-23 14:05:00,91.21,91.24,91.09,91.14,13431.0,86.5075,86.536,86.3937,86.4411,13431.0
2022-03-23 14:10:00,91.13,91.14,91.04,91.08,10279.0,86.4316,86.4411,86.3463,86.3842,10279.0
2022-03-23 14:15:00,91.08,91.12,91.02,91.08,12294.0,86.3842,86.4222,86.3273,86.3842,12294.0
2022-03-23 14:20:00,91.07,91.17,91.07,91.15,11764.0,86.3747,86.4696,86.3747,86.4506,11764.0
2022-03-23 14:25:00,91.13,91.38,91.12,91.38,15809.0,86.4316,86.6688,86.4222,86.6688,15809.0
2022-03-23 14:30:00,91.38,91.4,91.25,91.28,19185.0,86.6688,86.6877,86.5455,86.5739,19185.0
2022-03-23 14:35:00,91.28,91.3,91.21,91.27,18826.0,86.5739,86.5929,86.5075,86.5644,18826.0
2022-03-23 14:40:00,91.28,91.31,91.22,91.25,8630.0,86.5739,86.6024,86.517,86.5455,8630.0
2022-03-23 14:45:00,91.25,91.31,91.21,91.28,9000.0,86.5455,86.6024,86.5075,86.5739,9000.0
2022-03-23 14:50:00,91.28,91.3,91.21,91.26,10934.0,86.5739,86.5929,86.5075,86.5549,10934.0
2022-03-23 14:55:00,91.28,91.29,91.18,91.22,18733.0,86.5739,86.5834,86.4791,86.517,18733.0
2022-03-23 15:00:00,91.22,91.33,91.18,91.28,8248.0,86.517,86.6213,86.4791,86.5739,8248.0
2022-03-23 15:05:00,91.26,91.28,91.19,91.28,35223.0,86.5549,86.5739,86.4885,86.5739,35223.0
2022-03-23 15:10:00,91.26,91.34,91.21,91.27,17478.0,86.5549,86.6308,86.5075,86.5644,17478.0
2022-03-23 15:15:00,91.26,91.36,91.25,91.3,14434.0,86.5549,86.6498,86.5455,86.5929,14434.0
2022-03-23 15:20:00,91.3,91.33,91.21,91.29,24560.0,86.5929,86.6213,86.5075,86.5834,24560.0
2022-03-23 15:25:00,91.3,91.36,91.27,91.34,23538.0,86.5929,86.6498,86.5644,86.6308,23538.0
2022-03-23 15:30:00,91.33,91.34,91.18,91.18,17932.0,86.6213,86.6308,86.4791,86.4791,17932.0
2022-03-23 15:35:00,91.17,91.24,91.12,91.13,18006.0,86.4696,86.536,86.4222,86.4316,18006.0
2022-03-23 15:40:00,91.14,91.18,91.05,91.16,18229.0,86.4411,86.4791,86.3558,86.4601,18229.0
2022-03-23 15:45:00,91.17,91.27,91.09,91.09,25782.0,86.4696,86.5644,86.3937,86.3937,25782.0
2022-03-23 15:50:00,91.08,91.16,90.97,91.0,38169.0,86.3842,86.4601,86.2799,86.3083,38169.0
2022-03-23 15:55:00,90.99,91.12,90.92,90.93,122447.0,86.2989,86.4222,86.2325,86.242,122447.0
2022-03-24 09:30:00,91.17,91.36,90.97,90.97,44089.0,86.4696,86.6498,86.2799,86.2799,44089.0
2022-03-24 09:35:00,91.01,91.05,90.9,90.96,2887.0,86.3178,86.3558,86.2135,86.2704,2887.0
2022-03-24 09:40:00,90.97,91.17,90.95,91.14,7304.0,86.2799,86.4696,86.2609,86.4411,7304.0
2022-03-24 09:45:00,91.13,91.26,91.01,91.26,15916.0,86.4316,86.5549,86.3178,86.5549,15916.0
2022-03-24 09:50:00,91.22,91.44,91.21,91.43,7635.0,86.517,86.7257,86.5075,86.7162,7635.0
2022-03-24 09:55:00,91.41,91.53,91.4,91.5,5372.0,86.6972,86.811,86.6877,86.7826,5372.0
2022-03-24 10:00:00,91.48,91.63,91.43,91.45,7481.0,86.7636,86.9059,86.7162,86.7351,7481.0
2022-03-24 10:05:00,91.48,91.66,91.44,91.66,7902.0,86.7636,86.9343,86.7257,86.9343,7902.0
2022-03-24 10:10:00,91.64,91.83,91.6,91.82,8550.0,86.9153,87.0955,86.8774,87.0861,8550.0
2022-03-24 10:15:00,91.86,91.91,91.62,91.69,10526.0,87.124,87.1714,86.8964,86.9628,10526.0
2022-03-24 10:20:00,91.77,91.82,91.69,91.69,3068.0,87.0386,87.0861,86.9628,86.9628,3068.0
2022-03-24 10:25:00,91.72,91.72,91.42,91.42,8590.0,86.9912,86.9912,86.7067,86.7067,8590.0
2022-03-24 10:30:00,91.41,91.58,91.37,91.5,18042.0,86.6972,86.8584,86.6593,86.7826,18042.0
2022-03-24 10:35:00,91.48,91.54,91.43,91.46,9161.0,86.7636,86.8205,86.7162,86.7446,9161.0
2022-03-24 10:40:00,91.47,91.6,91.44,91.6,15328.0,86.7541,86.8774,86.7257,86.8774,15328.0
2022-03-24 10:45:00,91.6,91.63,91.53,91.57,25960.0,86.8774,86.9059,86.811,86.849,25960.0
2022-03-24 10:50:00,91.57,91.6,91.48,91.49,14616.0,86.849,86.8774,86.7636,86.7731,14616.0
2022-03-24 10:55:00,91.48,91.49,91.43,91.45,9478.0,86.7636,86.7731,86.7162,86.7351,9478.0
2022-03-24 11:00:00,91.46,91.7,91.39,91.42,15104.0,86.7446,86.9723,86.6782,86.7067,15104.0
2022-03-24 11:05:00,91.44,91.51,91.36,91.37,5671.0,86.7257,86.792,86.6498,86.6593,5671.0
2022-03-24 11:10:00,91.37,91.46,91.36,91.4,10813.0,86.6593,86.7446,86.6498,86.6877,10813.0
2022-03-24 11:15:00,91.41,91.48,91.4,91.43,18173.0,86.6972,86.7636,86.6877,86.7162,18173.0
2022-03-24 11:20:00,91.48,91.52,91.44,91.5,11197.0,86.7636,86.8015,86.7257,86.7826,11197.0
2022-03-24 11:25:00,91.5,91.55,91.48,91.51,31432.0,86.7826,86.83,86.7636,86.792,31432.0
2022-03-24 11:30:00,91.53,91.62,91.45,91.45,16750.0,86.811,86.8964,86.7351,86.7351,16750.0
2022-03-24 11:35:00,91.44,91.46,91.36,91.37,9391.0,86.7257,86.7446,86.6498,86.6593,9391.0
2022-03-24 11:40:00,91.38,91.43,91.32,91.33,22547.0,86.6688,86.7162,86.6118,86.6213,22547.0
2022-03-24 11:45:00,91.33,91.41,91.29,91.4,27454.0,86.6213,86.6972,86.5834,86.6877,27454.0
2022-03-24 11:50:00,91.4,91.45,91.35,91.37,20092.0,86.6877,86.7351,86.6403,86.6593,20092.0
2022-03-24 11:55:00,91.35,91.41,91.35,91.37,11560.0,86.6403,86.6972,86.6403,86.6593,11560.0
2022-03-24 12:00:00,91.37,91.42,91.24,91.26,8979.0,86.6593,86.7067,86.536,86.5549,8979.0
2022-03-24 12:05:00,91.24,91.25,91.12,91.15,9853.0,86.536,86.5455,86.4222,86.4506,9853.0
2022-03-24 12:10:00,91.16,91.25,91.11,91.16,11234.0,86.4601,86.5455,86.4127,86.4601,11234.0
2022-03-24 12:15:00,91.15,91.16,91.06,91.07,8724.0,86.4506,86.4601,86.3652,86.3747,8724.0
2022-03-24 12:20:00,91.04,91.17,91.01,91.06,10465.0,86.3463,86.4696,86.3178,86.3652,10465.0
2022-03-24 12:25:00,91.05,91.09,90.89,90.93,10808.0,86.3558,86.3937,86.204,86.242,10808.0
2022-03-24 12:30:00,90.93,90.98,90.85,90.89,7915.0,86.242,86.2894,86.1661,86.204,7915.0
2022-03-24 12:35:00,90.89,90.96,90.88,90.92,5731.0,86.204,86.2704,86.1945,86.2325,5731.0
2022-03-24 12:40:00,90.91,90.96,90.9,90.94,11081.0,86.223,86.2704,86.2135,86.2514,11081.0
2022-03-24 12:45:00,90.92,90.93,90.87,90.89,12155.0,86.2325,86.242,86.185,86.204,12155.0
2022-03-24 12:50:00,90.89,90.96,90.89,90.95,18076.0,86.204,86.2704,86.204,86.2609,18076.0
2022-03-24 12:55:00,90.95,91.01,90.92,91.01,8965.0,86.2609,86.3178,86.2325,86.3178,8965.0
2022-03-24 13:00:00,91.01,91.12,90.96,90.97,12879.0,86.3178,86.4222,86.2704,86.2799,12879.0
2022-03-24 13:05:00,90.98,91.11,90.98,91.01,7996.0,86.2894,86.4127,86.2894,86.3178,7996.0
2022-03-24 13:10:00,91.01,91.1,91.01,91.06,8765.0,86.3178,86.4032,86.3178,86.3652,8765.0
2022-03-24 13:15:00,91.07,91.12,91.05,91.11,5133.0,86.3747,86.4222,86.3558,86.4127,5133.0
2022-03-24 13:20:00,91.1,91.18,91.1,91.18,12228.0,86.4032,86.4791,86.4032,86.4791,12228.0
2022-03-24 13:25:00,91.19,91.26,91.16,91.17,18645.0,86.4885,86.5549,86.4601,86.4696,18645.0
2022-03-24 13:30:00,91.18,91.21,90.87,90.93,38109.0,86.4791,86.5075,86.185,86.242,38109.0
2022-03-24 13:35:00,90.96,91.02,90.9,91.01,19941.0,86.2704,86.3273,86.2135,86.3178,19941.0
2022-03-24 13:40:00,91.0,91.01,90.93,90.96,13675.0,86.3083,86.3178,86.242,86.2704,13675.0
2022-03-24 13:45:00,90.96,91.01,90.96,91.0,24161.0,86.2704,86.3178,86.2704,86.3083,24161.0
2022-03-24 13:50:00,90.99,91.09,90.97,91.0,32962.0,86.2989,86.3937,86.2799,86.3083,32962.0
2022-03-24 13:55:00,91.0,91.01,90.93,90.94,21121.0,86.3083,86.3178,86.242,86.2514,21121.0
2022-03-24 14:00:00,90.94,91.02,90.9,91.02,21746.0,86.2514,86.3273,86.2135,86.3273,21746.0
2022-03-24 14:05:00,91.01,91.03,90.98,90.98,11934.0,86.3178,86.3368,86.2894,86.2894,11934.0
2022-03-24 14:10:00,90.98,91.01,90.92,90.95,20598.0,86.2894,86.3178,86.2325,86.2609,20598.0
2022-03-24 14:15:00,90.95,91.0,90.83,90.87,16636.0,86.2609,86.3083,86.1471,86.185,16636.0
2022-03-24 14:20:00,90.87,90.87,90.76,90.82,14230.0,86.185,86.185,86.0807,86.1376,14230.0
2022-03-24 14:25:00,90.83,90.86,90.76,90.81,19767.0,86.1471,86.1756,86.0807,86.1281,19767.0
2022-03-24 14:30:00,90.83,90.89,90.73,90.74,15794.0,86.1471,86.204,86.0523,86.0617,15794.0
2022-03-24 14:35:00,90.74,90.74,90.65,90.74,34373.0,86.0617,86.0617,85.9764,86.0617,34373.0
2022-03-24 14:40:00,90.74,90.85,90.73,90.81,13549.0,86.0617,86.1661,86.0523,86.1281,13549.0
2022-03-24 14:45:00,90.81,90.82,90.73,90.79,12448.0,86.1281,86.1376,86.0523,86.1092,12448.0
2022-03-24 14:50:00,90.79,90.87,90.78,90.82,10284.0,86.1092,86.185,86.0997,86.1376,10284.0
2022-03-24 14:55:00,90.81,90.88,90.81,90.88,15351.0,86.1281,86.1945,86.1281,86.1945,15351.0
2022-03-24 15:00:00,90.88,90.91,90.82,90.87,15216.0,86.1945,86.223,86.1376,86.185,15216.0
2022-03-24 15:05:00,90.88,90.95,90.86,90.89,31395.0,86.1945,86.2609,86.1756,86.204,31395.0
2022-03-24 15:10:00,90.89,90.98,90.88,90.98,22945.0,86.204,86.2894,86.1945,86.2894,22945.0
2022-03-24 15:15:00,90.99,91.11,90.98,91.08,34474.0,86.2989,86.4127,86.2894,86.3842,34474.0
2022-03-24 15:20:00,91.08,91.14,91.04,91.09,22601.0,86.3842,86.4411,86.3463,86.3937,22601.0
2022-03-24 15:25:00,91.09,91.15,91.03,91.15,31006.0,86.3937,86.4506,86.3368,86.4506,31006.0
2022-03-24 15:30:00,91.15,91.16,91.02,91.04,32585.0,86.4506,86.4601,86.3273,86.3463,32585.0
2022-03-24 15:35:00,91.03,91.11,90.93,90.95,21972.0,86.3368,86.4127,86.242,86.2609,21972.0
2022-03-24 15:40:00,90.95,91.06,90.95,91.05,24812.0,86.2609,86.3652,86.2609,86.3558,24812.0
2022-03-24 15:45:00,91.04,91.12,90.99,91.01,44783.0,86.3463,86.4222,86.2989,86.3178,44783.0
2022-03-24 15:50:00,91.02,91.22,91.0,91.11,101649.0,86.3273,86.517,86.3083,86.4127,101649.0
2022-03-24 15:55:00,91.12,91.24,91.07,91.24,133929.0,86.4222,86.536,86.3747,86.536,133929.0
2022-03-25 09:30:00,91.31,91.58,91.21,91.34,48189.0,86.6024,86.8584,86.5075,86.6308,48189.0
2022-03-25 09:35:00,91.36,91.48,91.03,91.08,16161.0,86.6498,86.7636,86.3368,86.3842,16161.0
2022-03-25 09:40:00,91.05,91.23,91.02,91.21,13013.0,86.3558,86.5265,86.3273,86.5075,13013.0
2022-03-25 09:45:00,91.21,91.27,91.07,91.23,14864.0,86.5075,86.5644,86.3747,86.5265,14864.0
2022-03-25 09:50:00,91.26,91.26,91.0,91.0,20879.0,86.5549,86.5549,86.3083,86.3083,20879.0
2022-03-25 09:55:00,91.01,91.09,90.97,91.04,25416.0,86.3178,86.3937,86.2799,86.3463,25416.0
2022-03-25 10:00:00,91.05,91.15,91.02,91.11,21193.0,86.3558,86.4506,86.3273,86.4127,21193.0
2022-03-25 10:05:00,91.12,91.21,91.01,91.14,17345.0,86.4222,86.5075,86.3178,86.4411,17345.0
2022-03-25 10:10:00,91.17,91.27,91.09,91.2,35575.0,86.4696,86.5644,86.3937,86.498,35575.0
2022-03-25 10:15:00,91.2,91.43,91.19,91.43,10330.0,86.498,86.7162,86.4885,86.7162,10330.0
2022-03-25 10:20:00,91.49,91.61,91.41,91.41,13963.0,86.7731,86.8869,86.6972,86.6972,13963.0
2022-03-25 10:25:00,91.43,91.47,91.35,91.35,7451.0,86.7162,86.7541,86.6403,86.6403,7451.0
2022-03-25 10:30:00,91.35,91.45,91.34,91.41,6830.0,86.6403,86.7351,86.6308,86.6972,6830.0
2022-03-25 10:35:00,91.42,91.45,91.16,91.19,14172.0,86.7067,86.7351,86.4601,86.4885,14172.0
2022-03-25 10:40:00,91.19,91.26,91.09,91.12,51471.0,86.4885,86.5549,86.3937,86.4222,51471.0
2022-03-25 10:45:00,91.1,91.12,90.94,90.98,12800.0,86.4032,86.4222,86.2514,86.2894,12800.0
2022-03-25 10:50:00,91.01,91.1,90.95,91.1,11634.0,86.3178,86.4032,86.2609,86.4032,11634.0
2022-03-25 10:55:00,91.08,91.12,90.89,90.93,14712.0,86.3842,86.4222,86.204,86.242,14712.0
2022-03-25 11:00:00,90.93,90.99,90.85,90.99,11084.0,86.242,86.2989,86.1661,86.2989,11084.0
2022-03-25 11:05:00,91.01,91.07,90.8,90.8,16386.0,86.3178,86.3747,86.1187,86.1187,16386.0
2022-03-25 11:10:00,90.79,90.79,90.43,90.58,18251.0,86.1092,86.1092,85.7677,85.91,18251.0
2022-03-25 11:15:00,90.6,90.71,90.56,90.58,9913.0,85.929,86.0333,85.891,85.91,9913.0
2022-03-25 11:20:00,90.58,90.62,90.46,90.46,13684.0,85.91,85.9479,85.7962,85.7962,13684.0
2022-03-25 11:25:00,90.48,90.48,90.18,90.26,15469.0,85.8152,85.8152,85.5306,85.6065,15469.0
2022-03-25 11:30:00,90.23,90.37,90.16,90.33,16143.0,85.578,85.7108,85.5116,85.6729,16143.0
2022-03-25 11:35:00,90.36,90.41,90.3,90.37,11986.0,85.7013,85.7488,85.6444,85.7108,11986.0
2022-03-25 11:40:00,90.39,90.53,90.37,90.5,9170.0,85.7298,85.8626,85.7108,85.8341,9170.0
2022-03-25 11:45:00,90.49,90.49,90.31,90.34,13217.0,85.8246,85.8246,85.6539,85.6824,13217.0
2022-03-25 11:50:00,90.34,90.41,90.2,90.27,11380.0,85.6824,85.7488,85.5496,85.616,11380.0
2022-03-25 11:55:00,90.26,90.26,90.05,90.14,27576.0,85.6065,85.6065,85.4073,85.4927,27576.0
2022-03-25 12:00:00,90.14,90.16,90.03,90.12,30809.0,85.4927,85.5116,85.3884,85.4737,30809.0
2022-03-25 12:05:00,90.14,90.15,90.07,90.09,25213.0,85.4927,85.5022,85.4263,85.4453,25213.0
2022-03-25 12:10:00,90.09,90.25,90.08,90.22,18525.0,85.4453,85.597,85.4358,85.5686,18525.0
2022-03-25 12:15:00,90.23,90.26,90.08,90.23,16128.0,85.578,85.6065,85.4358,85.578,16128.0
2022-03-25 12:20:00,90.23,90.38,90.19,90.38,8706.0,85.578,85.7203,85.5401,85.7203,8706.0
2022-03-25 12:25:00,90.4,90.43,90.32,90.37,16775.0,85.7393,85.7677,85.6634,85.7108,16775.0
2022-03-25 12:30:00,90.36,90.49,90.33,90.49,15230.0,85.7013,85.8246,85.6729,85.8246,15230.0
2022-03-25 12:35:00,90.5,90.5,90.29,90.34,12924.0,85.8341,85.8341,85.6349,85.6824,12924.0
2022-03-25 12:40:00,90.35,90.44,90.35,90.42,6505.0,85.6919,85.7772,85.6919,85.7582,6505.0
2022-03-25 12:45:00,90.45,90.54,90.44,90.53,9136.0,85.7867,85.8721,85.7772,85.8626,9136.0
2022-03-25 12:50:00,90.54,90.67,90.45,90.45,9968.0,85.8721,85.9954,85.7867,85.7867,9968.0
2022-03-25 12:55:00,90.44,90.46,90.38,90.45,9364.0,85.7772,85.7962,85.7203,85.7867,9364.0
2022-03-25 13:00:00,90.45,90.45,90.33,90.43,7423.0,85.7867,85.7867,85.6729,85.7677,7423.0
2022-03-25 13:05:00,90.43,90.55,90.4,90.5,6000.0,85.7677,85.8815,85.7393,85.8341,6000.0
2022-03-25 13:10:00,90.48,90.53,90.41,90.45,6264.0,85.8152,85.8626,85.7488,85.7867,6264.0
2022-03-25 13:15:00,90.46,90.71,90.46,90.67,12988.0,85.7962,86.0333,85.7962,85.9954,12988.0
2022-03-25 13:20:00,90.67,90.69,90.48,90.54,8434.0,85.9954,86.0143,85.8152,85.8721,8434.0
2022-03-25 13:25:00,90.52,90.58,90.47,90.57,7419.0,85.8531,85.91,85.8057,85.9005,7419.0
2022-03-25 13:30:00,90.59,90.67,90.56,90.67,13386.0,85.9195,85.9954,85.891,85.9954,13386.0
2022-03-25 13:35:00,90.67,90.69,90.63,90.63,12164.0,85.9954,86.0143,85.9574,85.9574,12164.0
2022-03-25 13:40:00,90.62,90.65,90.55,90.65,10663.0,85.9479,85.9764,85.8815,85.9764,10663.0
2022-03-25 13:45:00,90.65,90.68,90.58,90.62,11247.0,85.9764,86.0048,85.91,85.9479,11247.0
2022-03-25 13:50:00,90.67,90.77,90.66,90.77,9703.0,85.9954,86.0902,85.9859,86.0902,9703.0
2022-03-25 13:55:00,90.77,90.89,90.74,90.83,13192.0,86.0902,86.204,86.0617,86.1471,13192.0
2022-03-25 14:00:00,90.84,90.86,90.77,90.77,28382.0,86.1566,86.1756,86.0902,86.0902,28382.0
2022-03-25 14:05:00,90.77,90.95,90.72,90.95,55421.0,86.0902,86.2609,86.0428,86.2609,55421.0
2022-03-25 14:10:00,90.97,90.98,90.94,90.94,14170.0,86.2799,86.2894,86.2514,86.2514,14170.0
2022-03-25 14:15:00,90.95,91.11,90.95,91.08,34609.0,86.2609,86.4127,86.2609,86.3842,34609.0
2022-03-25 14:20:00,91.1,91.25,91.1,91.25,7230.0,86.4032,86.5455,86.4032,86.5455,7230.0
2022-03-25 14:25:00,91.25,91.35,91.23,91.31,8004.0,86.5455,86.6403,86.5265,86.6024,8004.0
2022-03-25 14:30:00,91.31,91.41,91.3,91.36,11811.0,86.6024,86.6972,86.5929,86.6498,11811.0
2022-03-25 14:35:00,91.37,91.39,91.29,91.31,33091.0,86.6593,86.6782,86.5834,86.6024,33091.0
2022-03-25 14:40:00,91.32,91.33,91.2,91.29,9270.0,86.6118,86.6213,86.498,86.5834,9270.0
2022-03-25 14:45:00,91.3,91.32,91.28,91.28,8564.0,86.5929,86.6118,86.5739,86.5739,8564.0
2022-03-25 14:50:00,91.33,91.45,91.3,91.3,19175.0,86.6213,86.7351,86.5929,86.5929,19175.0
2022-03-25 14:55:00,91.32,91.38,91.3,91.38,28977.0,86.6118,86.6688,86.5929,86.6688,28977.0
2022-03-25 15:00:00,91.39,91.41,91.23,91.26,12017.0,86.6782,86.6972,86.5265,86.5549,12017.0
2022-03-25 15:05:00,91.26,91.27,91.1,91.13,6710.0,86.5549,86.5644,86.4032,86.4316,6710.0
2022-03-25 15:10:00,91.14,91.24,91.11,91.2,11678.0,86.4411,86.536,86.4127,86.498,11678.0
2022-03-25 15:15:00,91.18,91.2,91.04,91.06,9993.0,86.4791,86.498,86.3463,86.3652,9993.0
2022-03-25 15:20:00,91.07,91.07,90.98,91.03,6082.0,86.3747,86.3747,86.2894,86.3368,6082.0
2022-03-25 15:25:00,91.04,91.08,90.96,90.99,11645.0,86.3463,86.3842,86.2704,86.2989,11645.0
2022-03-25 15:30:00,90.98,91.05,90.9,90.96,12441.0,86.2894,86.3558,86.2135,86.2704,12441.0
2022-03-25 15:35:00,90.95,91.02,90.92,90.94,14160.0,86.2609,86.3273,86.2325,86.2514,14160.0
2022-03-25 15:40:00,90.95,91.17,90.95,91.06,13544.0,86.2609,86.4696,86.2609,86.3652,13544.0
2022-03-25 15:45:00,91.07,91.2,91.07,91.18,17946.0,86.3747,86.498,86.3747,86.4791,17946.0
2022-03-25 15:50:00,91.19,91.36,91.12,91.34,51252.0,86.4885,86.6498,86.4222,86.6308,51252.0
2022-03-25 15:55:00,91.35,91.57,91.29,91.52,104704.0,86.6403,86.849,86.5834,86.8015,104704.0
2022-03-28 09:30:00,91.31,91.48,90.99,91.11,40651.0,86.6024,86.7636,86.2989,86.4127,40651.0
2022-03-28 09:35:00,91.08,91.08,90.88,91.08,9766.0,86.3842,86.3842,86.1945,86.3842,9766.0
2022-03-28 09:40:00,91.03,91.05,90.89,90.95,13792.0,86.3368,86.3558,86.204,86.2609,13792.0
2022-03-28 09:45:00,90.99,91.38,90.98,91.38,22988.0,86.2989,86.6688,86.2894,86.6688,22988.0
2022-03-28 09:50:00,91.39,91.67,91.38,91.57,18317.0,86.6782,86.9438,86.6688,86.849,18317.0
2022-03-28 09:55:00,91.54,91.72,91.48,91.72,10876.0,86.8205,86.9912,86.7636,86.9912,10876.0
2022-03-28 10:00:00,91.71,91.85,91.61,91.85,7906.0,86.9817,87.1145,86.8869,87.1145,7906.0
2022-03-28 10:05:00,91.88,92.19,91.86,92.18,20839.0,87.143,87.437,87.124,87.4275,20839.0
2022-03-28 10:10:00,92.16,92.16,91.89,91.93,14625.0,87.4085,87.4085,87.1525,87.1904,14625.0
2022-03-28 10:15:00,91.93,92.25,91.82,92.11,55478.0,87.1904,87.4939,87.0861,87.3611,55478.0
2022-03-28 10:20:00,92.12,92.23,92.06,92.06,12794.0,87.3706,87.4749,87.3137,87.3137,12794.0
2022-03-28 10:25:00,92.08,92.08,91.8,91.93,6902.0,87.3327,87.3327,87.0671,87.1904,6902.0
2022-03-28 10:30:00,91.95,92.16,91.92,91.94,14549.0,87.2094,87.4085,87.1809,87.1999,14549.0
2022-03-28 10:35:00,91.94,91.95,91.82,91.86,8465.0,87.1999,87.2094,87.0861,87.124,8465.0
2022-03-28 10:40:00,91.9,91.98,91.83,91.9,4840.0,87.1619,87.2378,87.0955,87.1619,4840.0
2022-03-28 10:45:00,91.9,92.0,91.9,91.91,6565.0,87.1619,87.2568,87.1619,87.1714,6565.0
2022-03-28 10:50:00,91.9,92.04,91.87,91.88,8652.0,87.1619,87.2947,87.1335,87.143,8652.0
2022-03-28 10:55:00,91.91,91.97,91.86,91.96,6683.0,87.1714,87.2283,87.124,87.2188,6683.0
2022-03-28 11:00:00,91.99,91.99,91.67,91.73,12804.0,87.2473,87.2473,86.9438,87.0007,12804.0
2022-03-28 11:05:00,91.7,91.76,91.64,91.7,5865.0,86.9723,87.0292,86.9153,86.9723,5865.0
2022-03-28 11:10:00,91.68,91.72,91.61,91.65,5703.0,86.9533,86.9912,86.8869,86.9248,5703.0
2022-03-28 11:15:00,91.63,91.68,91.55,91.68,6267.0,86.9059,86.9533,86.83,86.9533,6267.0
2022-03-28 11:20:00,91.67,91.69,91.62,91.67,4752.0,86.9438,86.9628,86.8964,86.9438,4752.0
2022-03-28 11:25:00,91.68,91.7,91.52,91.7,8264.0,86.9533,86.9723,86.8015,86.9723,8264.0
2022-03-28 11:30:00,91.72,91.75,91.56,91.58,7379.0,86.9912,87.0197,86.8395,86.8584,7379.0
2022-03-28 11:35:00,91.56,91.58,91.49,91.55,7012.0,86.8395,86.8584,86.7731,86.83,7012.0
2022-03-28 11:40:00,91.55,91.59,91.52,91.59,7962.0,86.83,86.8679,86.8015,86.8679,7962.0
2022-03-28 11:45:00,91.57,91.58,91.39,91.41,7111.0,86.849,86.8584,86.6782,86.6972,7111.0
2022-03-28 11:50:00,91.38,91.48,91.34,91.41,4784.0,86.6688,86.7636,86.6308,86.6972,4784.0
2022-03-28 11:55:00,91.4,91.41,91.32,91.32,3192.0,86.6877,86.6972,86.6118,86.6118,3192.0
2022-03-28 12:00:00,91.31,91.4,91.27,91.4,2509.0,86.6024,86.6877,86.5644,86.6877,2509.0
2022-03-28 12:05:00,91.38,91.41,91.34,91.41,5078.0,86.6688,86.6972,86.6308,86.6972,5078.0
2022-03-28 12:10:00,91.41,91.41,91.25,91.33,6540.0,86.6972,86.6972,86.5455,86.6213,6540.0
2022-03-28 12:15:00,91.37,91.37,91.2,91.24,7010.0,86.6593,86.6593,86.498,86.536,7010.0
2022-03-28 12:20:00,91.25,91.39,91.25,91.32,8719.0,86.5455,86.6782,86.5455,86.6118,8719.0
2022-03-28 12:25:00,91.32,91.39,91.3,91.35,10003.0,86.6118,86.6782,86.5929,86.6403,10003.0
2022-03-28 12:30:00,91.37,91.47,91.37,91.45,12347.0,86.6593,86.7541,86.6593,86.7351,12347.0
2022-03-28 12:35:00,91.46,91.46,91.41,91.44,6777.0,86.7446,86.7446,86.6972,86.7257,6777.0
2022-03-28 12:40:00,91.44,91.48,91.36,91.36,14709.0,86.7257,86.7636,86.6498,86.6498,14709.0
2022-03-28 12:45:00,91.36,91.41,91.27,91.4,25946.0,86.6498,86.6972,86.5644,86.6877,25946.0
2022-03-28 12:50:00,91.37,91.39,91.29,91.35,15578.0,86.6593,86.6782,86.5834,86.6403,15578.0
2022-03-28 12:55:00,91.38,91.4,91.17,91.18,13940.0,86.6688,86.6877,86.4696,86.4791,13940.0
2022-03-28 13:00:00,91.2,91.24,91.06,91.14,22469.0,86.498,86.536,86.3652,86.4411,22469.0
2022-03-28 13:05:00,91.17,91.21,91.14,91.17,7972.0,86.4696,86.5075,86.4411,86.4696,7972.0
2022-03-28 13:10:00,91.16,91.22,91.13,91.21,29681.0,86.4601,86.517,86.4316,86.5075,29681.0
2022-03-28 13:15:00,91.21,91.27,91.21,91.25,7745.0,86.5075,86.5644,86.5075,86.5455,7745.0
2022-03-28 13:20:00,91.24,91.28,91.19,91.22,11507.0,86.536,86.5739,86.4885,86.517,11507.0
2022-03-28 13:25:00,91.2,91.27,91.18,91.21,24337.0,86.498,86.5644,86.4791,86.5075,24337.0
2022-03-28 13:30:00,91.2,91.23,91.16,91.16,14577.0,86.498,86.5265,86.4601,86.4601,14577.0
2022-03-28 13:35:00,91.15,91.22,91.11,91.19,35153.0,86.4506,86.517,86.4127,86.4885,35153.0
2022-03-28 13:40:00,91.21,91.27,91.19,91.22,16200.0,86.5075,86.5644,86.4885,86.517,16200.0
2022-03-28 13:45:00,91.23,91.24,91.16,91.23,7482.0,86.5265,86.536,86.4601,86.5265,7482.0
2022-03-28 13:50:00,91.23,91.24,91.13,91.15,17629.0,86.5265,86.536,86.4316,86.4506,17629.0
2022-03-28 13:55:00,91.12,91.12,91.01,91.03,15164.0,86.4222,86.4222,86.3178,86.3368,15164.0
2022-03-28 14:00:00,91.03,91.04,90.94,90.95,15987.0,86.3368,86.3463,86.2514,86.2609,15987.0
2022-03-28 14:05:00,90.92,91.03,90.92,90.99,19421.0,86.2325,86.3368,86.2325,86.2989,19421.0
2022-03-28 14:10:00,91.0,91.05,90.96,91.03,13783.0,86.3083,86.3558,86.2704,86.3368,13783.0
2022-03-28 14:15:00,91.05,91.05,90.99,91.03,7663.0,86.3558,86.3558,86.2989,86.3368,7663.0
2022-03-28 14:20:00,91.04,91.13,91.03,91.04,12631.0,86.3463,86.4316,86.3368,86.3463,12631.0
2022-03-28 14:25:00,91.04,91.12,91.02,91.11,12862.0,86.3463,86.4222,86.3273,86.4127,12862.0
2022-03-28 14:30:00,91.1,91.12,91.0,91.1,28674.0,86.4032,86.4222,86.3083,86.4032,28674.0
2022-03-28 14:35:00,91.13,91.23,91.13,91.16,10607.0,86.4316,86.5265,86.4316,86.4601,10607.0
2022-03-28 14:40:00,91.17,91.28,91.13,91.15,18482.0,86.4696,86.5739,86.4316,86.4506,18482.0
2022-03-28 14:45:00,91.17,91.25,91.17,91.24,8943.0,86.4696,86.5455,86.4696,86.536,8943.0
2022-03-28 14:50:00,91.25,91.32,91.2,91.26,22882.0,86.5455,86.6118,86.498,86.5549,22882.0
2022-03-28 14:55:00,91.27,91.35,91.2,91.35,52416.0,86.5644,86.6403,86.498,86.6403,52416.0
2022-03-28 15:00:00,91.35,91.36,91.24,91.31,91406.0,86.6403,86.6498,86.536,86.6024,91406.0
2022-03-28 15:05:00,91.32,91.34,91.19,91.23,410583.0,86.6118,86.6308,86.4885,86.5265,410583.0
2022-03-28 15:10:00,91.24,91.5,91.24,91.36,49045.0,86.536,86.7826,86.536,86.6498,49045.0
2022-03-28 15:15:00,91.36,91.45,91.2,91.33,51526.0,86.6498,86.7351,86.498,86.6213,51526.0
2022-03-28 15:20:00,91.34,91.41,91.27,91.41,25069.0,86.6308,86.6972,86.5644,86.6972,25069.0
2022-03-28 15:25:00,91.41,91.41,91.25,91.35,43724.0,86.6972,86.6972,86.5455,86.6403,43724.0
2022-03-28 15:30:00,91.34,91.42,91.22,91.37,34396.0,86.6308,86.7067,86.517,86.6593,34396.0
2022-03-28 15:35:00,91.38,91.4,91.29,91.31,28437.0,86.6688,86.6877,86.5834,86.6024,28437.0
2022-03-28 15:40:00,91.31,91.44,91.24,91.25,91569.0,86.6024,86.7257,86.536,86.5455,91569.0
2022-03-28 15:45:00,91.25,91.29,91.14,91.23,151451.0,86.5455,86.5834,86.4411,86.5265,151451.0
2022-03-28 15:50:00,91.22,91.38,91.05,91.36,122959.0,86.517,86.6688,86.3558,86.6498,122959.0
2022-03-28 15:55:00,91.37,91.56,91.31,91.51,217988.0,86.6593,86.8395,86.6024,86.792,217988.0
2022-03-29 09:30:00,91.74,92.37,91.58,92.37,94421.0,87.0102,87.6077,86.8584,87.6077,94421.0
2022-03-29 09:35:00,92.39,92.82,92.39,92.6,31317.0,87.6267,88.0345,87.6267,87.8259,31317.0
2022-03-29 09:40:00,92.59,92.79,92.3,92.46,25833.0,87.8164,88.0061,87.5413,87.6931,25833.0
2022-03-29 09:45:00,92.41,92.73,92.33,92.57,13086.0,87.6456,87.9491,87.5698,87.7974,13086.0
2022-03-29 09:50:00,92.48,92.53,92.34,92.44,28617.0,87.712,87.7595,87.5793,87.6741,28617.0
2022-03-29 09:55:00,92.44,92.45,92.33,92.39,12468.0,87.6741,87.6836,87.5698,87.6267,12468.0
2022-03-29 10:00:00,92.43,92.63,92.42,92.5,17878.0,87.6646,87.8543,87.6551,87.731,17878.0
2022-03-29 10:05:00,92.52,92.53,92.23,92.3,23617.0,87.75,87.7595,87.4749,87.5413,23617.0
2022-03-29 10:10:00,92.34,92.4,92.24,92.26,27908.0,87.5793,87.6362,87.4844,87.5034,27908.0
2022-03-29 10:15:00,92.33,92.5,92.32,92.41,19330.0,87.5698,87.731,87.5603,87.6456,19330.0
2022-03-29 10:20:00,92.39,92.39,92.16,92.16,9194.0,87.6267,87.6267,87.4085,87.4085,9194.0
2022-03-29 10:25:00,92.17,92.19,92.05,92.08,10482.0,87.418,87.437,87.3042,87.3327,10482.0
2022-03-29 10:30:00,92.05,92.05,91.74,91.78,39549.0,87.3042,87.3042,87.0102,87.0481,39549.0
2022-03-29 10:35:00,91.8,91.8,91.57,91.57,26987.0,87.0671,87.0671,86.849,86.849,26987.0
2022-03-29 10:40:00,91.6,91.77,91.59,91.77,26462.0,86.8774,87.0386,86.8679,87.0386,26462.0
2022-03-29 10:45:00,91.79,91.81,91.54,91.61,23669.0,87.0576,87.0766,86.8205,86.8869,23669.0
2022-03-29 10:50:00,91.64,91.69,91.6,91.64,73770.0,86.9153,86.9628,86.8774,86.9153,73770.0
2022-03-29 10:55:00,91.65,92.04,91.63,92.0,21222.0,86.9248,87.2947,86.9059,87.2568,21222.0
2022-03-29 11:00:00,92.0,92.19,92.0,92.11,10962.0,87.2568,87.437,87.2568,87.3611,10962.0
2022-03-29 11:05:00,92.13,92.29,92.08,92.2,15120.0,87.3801,87.5318,87.3327,87.4465,15120.0
2022-03-29 11:10:00,92.18,92.19,91.89,91.91,8568.0,87.4275,87.437,87.1525,87.1714,8568.0
2022-03-29 11:15:00,91.93,91.95,91.79,91.8,7446.0,87.1904,87.2094,87.0576,87.0671,7446.0
2022-03-29 11:20:00,91.81,91.83,91.66,91.73,12630.0,87.0766,87.0955,86.9343,87.0007,12630.0
2022-03-29 11:25:00,91.74,91.91,91.72,91.86,7255.0,87.0102,87.1714,86.9912,87.124,7255.0
2022-03-29 11:30:00,91.91,92.12,91.91,92.09,3105.0,87.1714,87.3706,87.1714,87.3421,3105.0
2022-03-29 11:35:00,92.07,92.1,92.01,92.01,5032.0,87.3232,87.3516,87.2663,87.2663,5032.0
2022-03-29 11:40:00,91.99,92.05,91.98,92.05,9742.0,87.2473,87.3042,87.2378,87.3042,9742.0
2022-03-29 11:45:00,92.06,92.19,92.04,92.19,5360.0,87.3137,87.437,87.2947,87.437,5360.0
2022-03-29 11:50:00,92.18,92.19,92.12,92.13,3273.0,87.4275,87.437,87.3706,87.3801,3273.0
2022-03-29 11:55:00,92.13,92.15,92.07,92.1,5785.0,87.3801,87.3991,87.3232,87.3516,5785.0
2022-03-29 12:00:00,92.07,92.12,92.03,92.08,5554.0,87.3232,87.3706,87.2852,87.3327,5554.0
2022-03-29 12:05:00,92.08,92.08,91.96,91.97,6202.0,87.3327,87.3327,87.2188,87.2283,6202.0
2022-03-29 12:10:00,91.99,92.05,91.95,92.04,6504.0,87.2473,87.3042,87.2094,87.2947,6504.0
2022-03-29 12:15:00,92.03,92.04,91.95,92.0,8158.0,87.2852,87.2947,87.2094,87.2568,8158.0
2022-03-29 12:20:00,91.99,92.02,91.94,91.95,11870.0,87.2473,87.2758,87.1999,87.2094,11870.0
2022-03-29 12:25:00,91.94,91.99,91.87,91.99,7722.0,87.1999,87.2473,87.1335,87.2473,7722.0
2022-03-29 12:30:00,91.97,91.98,91.83,91.85,9125.0,87.2283,87.2378,87.0955,87.1145,9125.0
2022-03-29 12:35:00,91.86,91.93,91.82,91.86,5477.0,87.124,87.1904,87.0861,87.124,5477.0
2022-03-29 12:40:00,91.89,92.07,91.89,92.05,3845.0,87.1525,87.3232,87.1525,87.3042,3845.0
2022-03-29 12:45:00,92.08,92.12,92.02,92.03,11958.0,87.3327,87.3706,87.2758,87.2852,11958.0
2022-03-29 12:50:00,92.04,92.04,91.95,91.97,7283.0,87.2947,87.2947,87.2094,87.2283,7283.0
2022-03-29 12:55:00,92.01,92.07,92.01,92.03,6653.0,87.2663,87.3232,87.2663,87.2852,6653.0
2022-03-29 13:00:00,92.02,92.02,91.93,92.0,4656.0,87.2758,87.2758,87.1904,87.2568,4656.0
2022-03-29 13:05:00,91.99,92.02,91.98,91.99,5556.0,87.2473,87.2758,87.2378,87.2473,5556.0
2022-03-29 13:10:00,92.0,92.18,92.0,92.12,6506.0,87.2568,87.4275,87.2568,87.3706,6506.0
2022-03-29 13:15:00,92.15,92.19,92.15,92.16,5590.0,87.3991,87.437,87.3991,87.4085,5590.0
2022-03-29 13:20:00,92.16,92.16,92.03,92.13,5970.0,87.4085,87.4085,87.2852,87.3801,5970.0
2022-03-29 13:25:00,92.14,92.26,92.12,92.19,11627.0,87.3896,87.5034,87.3706,87.437,11627.0
2022-03-29 13:30:00,92.23,92.25,92.15,92.2,13473.0,87.4749,87.4939,87.3991,87.4465,13473.0
2022-03-29 13:35:00,92.21,92.23,92.15,92.19,16795.0,87.456,87.4749,87.3991,87.437,16795.0
2022-03-29 13:40:00,92.19,92.23,92.15,92.23,10374.0,87.437,87.4749,87.3991,87.4749,10374.0
2022-03-29 13:45:00,92.22,92.42,92.19,92.38,11389.0,87.4654,87.6551,87.437,87.6172,11389.0
2022-03-29 13:50:00,92.36,92.44,92.31,92.4,6769.0,87.5982,87.6741,87.5508,87.6362,6769.0
2022-03-29 13:55:00,92.41,92.49,92.39,92.49,30056.0,87.6456,87.7215,87.6267,87.7215,30056.0
2022-03-29 14:00:00,92.49,92.55,92.44,92.54,6284.0,87.7215,87.7784,87.6741,87.7689,6284.0
2022-03-29 14:05:00,92.54,92.62,92.52,92.56,10844.0,87.7689,87.8448,87.75,87.7879,10844.0
2022-03-29 14:10:00,92.58,92.62,92.57,92.62,7161.0,87.8069,87.8448,87.7974,87.8448,7161.0
2022-03-29 14:15:00,92.6,92.64,92.57,92.59,4089.0,87.8259,87.8638,87.7974,87.8164,4089.0
2022-03-29 14:20:00,92.59,92.66,92.56,92.66,5335.0,87.8164,87.8828,87.7879,87.8828,5335.0
2022-03-29 14:25:00,92.65,92.74,92.65,92.72,4353.0,87.8733,87.9586,87.8733,87.9397,4353.0
2022-03-29 14:30:00,92.72,92.8,92.72,92.8,10237.0,87.9397,88.0155,87.9397,88.0155,10237.0
2022-03-29 14:35:00,92.82,92.89,92.79,92.88,14022.0,88.0345,88.1009,88.0061,88.0914,14022.0
2022-03-29 14:40:00,92.87,92.87,92.77,92.81,10936.0,88.0819,88.0819,87.9871,88.025,10936.0
2022-03-29 14:45:00,92.8,92.81,92.71,92.72,14486.0,88.0155,88.025,87.9302,87.9397,14486.0
2022-03-29 14:50:00,92.71,92.73,92.68,92.7,15162.0,87.9302,87.9491,87.9017,87.9207,15162.0
2022-03-29 14:55:00,92.7,92.76,92.63,92.64,15300.0,87.9207,87.9776,87.8543,87.8638,15300.0
2022-03-29 15:00:00,92.64,92.65,92.55,92.64,14420.0,87.8638,87.8733,87.7784,87.8638,14420.0
2022-03-29 15:05:00,92.67,92.83,92.67,92.79,10022.0,87.8922,88.044,87.8922,88.0061,10022.0
2022-03-29 15:10:00,92.79,92.82,92.74,92.74,13734.0,88.0061,88.0345,87.9586,87.9586,13734.0
2022-03-29 15:15:00,92.73,92.82,92.71,92.81,13936.0,87.9491,88.0345,87.9302,88.025,13936.0
2022-03-29 15:20:00,92.81,92.87,92.78,92.8,16190.0,88.025,88.0819,87.9966,88.0155,16190.0
2022-03-29 15:25:00,92.79,92.86,92.75,92.86,13224.0,88.0061,88.0724,87.9681,88.0724,13224.0
2022-03-29 15:30:00,92.87,92.98,92.85,92.98,18223.0,88.0819,88.1863,88.063,88.1863,18223.0
2022-03-29 15:35:00,92.97,92.99,92.9,92.94,20496.0,88.1768,88.1957,88.1104,88.1483,20496.0
2022-03-29 15:40:00,92.94,92.98,92.84,92.91,20127.0,88.1483,88.1863,88.0535,88.1199,20127.0
2022-03-29 15:45:00,92.91,92.98,92.83,92.83,34037.0,88.1199,88.1863,88.044,88.044,34037.0
2022-03-29 15:50:00,92.83,92.86,92.67,92.71,51060.0,88.044,88.0724,87.8922,87.9302,51060.0
2022-03-29 15:55:00,92.7,92.75,92.6,92.73,143152.0,87.9207,87.9681,87.8259,87.9491,143152.0
2022-03-30 09:30:00,92.51,92.8,92.12,92.32,48466.0,87.7405,88.0155,87.3706,87.5603,48466.0
2022-03-30 09:35:00,92.27,92.43,92.07,92.07,13509.0,87.5129,87.6646,87.3232,87.3232,13509.0
2022-03-30 09:40:00,92.09,92.25,92.01,92.01,8090.0,87.3421,87.4939,87.2663,87.2663,8090.0
2022-03-30 09:45:00,92.07,92.09,91.91,91.91,24578.0,87.3232,87.3421,87.1714,87.1714,24578.0
2022-03-30 09:50:00,91.89,92.09,91.89,91.98,23561.0,87.1525,87.3421,87.1525,87.2378,23561.0
2022-03-30 09:55:00,91.95,92.06,91.93,92.0,33668.0,87.2094,87.3137,87.1904,87.2568,33668.0
2022-03-30 10:00:00,92.0,92.02,91.86,91.96,15487.0,87.2568,87.2758,87.124,87.2188,15487.0
2022-03-30 10:05:00,91.99,92.14,91.92,92.09,43176.0,87.2473,87.3896,87.1809,87.3421,43176.0
2022-03-30 10:10:00,92.14,92.22,92.04,92.22,44023.0,87.3896,87.4654,87.2947,87.4654,44023.0
2022-03-30 10:15:00,92.21,92.22,92.03,92.04,14066.0,87.456,87.4654,87.2852,87.2947,14066.0
2022-03-30 10:20:00,92.04,92.11,91.81,91.81,10511.0,87.2947,87.3611,87.0766,87.0766,10511.0
2022-03-30 10:25:00,91.81,91.82,91.32,91.32,21273.0,87.0766,87.0861,86.6118,86.6118,21273.0
2022-03-30 10:30:00,91.31,91.34,91.05,91.17,32385.0,86.6024,86.6308,86.3558,86.4696,32385.0
2022-03-30 10:35:00,91.19,91.25,91.11,91.16,31775.0,86.4885,86.5455,86.4127,86.4601,31775.0
2022-03-30 10:40:00,91.16,91.38,91.09,91.35,23137.0,86.4601,86.6688,86.3937,86.6403,23137.0
2022-03-30 10:45:00,91.35,91.54,91.24,91.5,17317.0,86.6403,86.8205,86.536,86.7826,17317.0
2022-03-30 10:50:00,91.52,91.54,91.39,91.43,13404.0,86.8015,86.8205,86.6782,86.7162,13404.0
2022-03-30 10:55:00,91.45,91.48,91.32,91.33,23941.0,86.7351,86.7636,86.6118,86.6213,23941.0
2022-03-30 11:00:00,91.32,91.33,91.23,91.31,31365.0,86.6118,86.6213,86.5265,86.6024,31365.0
2022-03-30 11:05:00,91.31,91.44,91.26,91.36,16328.0,86.6024,86.7257,86.5549,86.6498,16328.0
2022-03-30 11:10:00,91.34,91.53,91.3,91.42,8030.0,86.6308,86.811,86.5929,86.7067,8030.0
2022-03-30 11:15:00,91.39,91.39,91.22,91.25,14682.0,86.6782,86.6782,86.517,86.5455,14682.0
2022-03-30 11:20:00,91.26,91.38,91.23,91.29,13618.0,86.5549,86.6688,86.5265,86.5834,13618.0
2022-03-30 11:25:00,91.29,91.31,91.2,91.2,21966.0,86.5834,86.6024,86.498,86.498,21966.0
2022-03-30 11:30:00,91.2,91.21,91.08,91.17,13841.0,86.498,86.5075,86.3842,86.4696,13841.0
2022-03-30 11:35:00,91.19,91.24,91.14,91.2,17830.0,86.4885,86.536,86.4411,86.498,17830.0
2022-03-30 11:40:00,91.24,91.37,91.23,91.3,12328.0,86.536,86.6593,86.5265,86.5929,12328.0
2022-03-30 11:45:00,91.31,91.33,91.26,91.32,12151.0,86.6024,86.6213,86.5549,86.6118,12151.0
2022-03-30 11:50:00,91.34,91.35,91.25,91.27,6461.0,86.6308,86.6403,86.5455,86.5644,6461.0
2022-03-30 11:55:00,91.28,91.31,91.23,91.26,7641.0,86.5739,86.6024,86.5265,86.5549,7641.0
2022-03-30 12:00:00,91.3,91.43,91.28,91.36,6375.0,86.5929,86.7162,86.5739,86.6498,6375.0
2022-03-30 12:05:00,91.33,91.38,91.22,91.24,14193.0,86.6213,86.6688,86.517,86.536,14193.0
2022-03-30 12:10:00,91.24,91.3,91.23,91.3,5403.0,86.536,86.5929,86.5265,86.5929,5403.0
2022-03-30 12:15:00,91.29,91.42,91.24,91.4,8755.0,86.5834,86.7067,86.536,86.6877,8755.0
2022-03-30 12:20:00,91.41,91.41,91.31,91.31,4604.0,86.6972,86.6972,86.6024,86.6024,4604.0
2022-03-30 12:25:00,91.31,91.34,91.27,91.3,6578.0,86.6024,86.6308,86.5644,86.5929,6578.0
2022-03-30 12:30:00,91.31,91.35,91.29,91.33,8916.0,86.6024,86.6403,86.5834,86.6213,8916.0
2022-03-30 12:35:00,91.33,91.36,91.31,91.36,4591.0,86.6213,86.6498,86.6024,86.6498,4591.0
2022-03-30 12:40:00,91.38,91.44,91.31,91.41,7778.0,86.6688,86.7257,86.6024,86.6972,7778.0
2022-03-30 12:45:00,91.41,91.41,91.28,91.28,5514.0,86.6972,86.6972,86.5739,86.5739,5514.0
2022-03-30 12:50:00,91.26,91.31,91.23,91.27,24352.0,86.5549,86.6024,86.5265,86.5644,24352.0
2022-03-30 12:55:00,91.27,91.32,91.24,91.26,7016.0,86.5644,86.6118,86.536,86.5549,7016.0
2022-03-30 13:00:00,91.24,91.25,91.17,91.22,13388.0,86.536,86.5455,86.4696,86.517,13388.0
2022-03-30 13:05:00,91.22,91.24,91.11,91.15,12630.0,86.517,86.536,86.4127,86.4506,12630.0
2022-03-30 13:10:00,91.15,91.29,91.11,91.29,28204.0,86.4506,86.5834,86.4127,86.5834,28204.0
2022-03-30 13:15:00,91.3,91.31,91.17,91.22,6770.0,86.5929,86.6024,86.4696,86.517,6770.0
2022-03-30 13:20:00,91.2,91.25,91.17,91.25,3766.0,86.498,86.5455,86.4696,86.5455,3766.0
2022-03-30 13:25:00,91.24,91.25,91.21,91.23,5409.0,86.536,86.5455,86.5075,86.5265,5409.0
2022-03-30 13:30:00,91.22,91.29,91.17,91.17,6091.0,86.517,86.5834,86.4696,86.4696,6091.0
2022-03-30 13:35:00,91.17,91.25,91.17,91.2,19566.0,86.4696,86.5455,86.4696,86.498,19566.0
2022-03-30 13:40:00,91.23,91.3,91.21,91.3,5234.0,86.5265,86.5929,86.5075,86.5929,5234.0
2022-03-30 13:45:00,91.28,91.31,91.22,91.31,5354.0,86.5739,86.6024,86.517,86.6024,5354.0
2022-03-30 13:50:00,91.33,91.35,91.27,91.29,4580.0,86.6213,86.6403,86.5644,86.5834,4580.0
2022-03-30 13:55:00,91.29,91.36,91.29,91.33,4438.0,86.5834,86.6498,86.5834,86.6213,4438.0
2022-03-30 14:00:00,91.34,91.42,91.31,91.39,7738.0,86.6308,86.7067,86.6024,86.6782,7738.0
2022-03-30 14:05:00,91.38,91.39,91.28,91.38,5963.0,86.6688,86.6782,86.5739,86.6688,5963.0
2022-03-30 14:10:00,91.38,91.45,91.35,91.45,4283.0,86.6688,86.7351,86.6403,86.7351,4283.0
2022-03-30 14:15:00,91.44,91.6,91.4,91.59,18201.0,86.7257,86.8774,86.6877,86.8679,18201.0
2022-03-30 14:20:00,91.58,91.65,91.42,91.49,8536.0,86.8584,86.9248,86.7067,86.7731,8536.0
2022-03-30 14:25:00,91.49,91.52,91.39,91.48,7505.0,86.7731,86.8015,86.6782,86.7636,7505.0
2022-03-30 14:30:00,91.46,91.52,91.46,91.51,4763.0,86.7446,86.8015,86.7446,86.792,4763.0
2022-03-30 14:35:00,91.52,91.52,91.48,91.49,5335.0,86.8015,86.8015,86.7636,86.7731,5335.0
2022-03-30 14:40:00,91.48,91.49,91.32,91.32,3400.0,86.7636,86.7731,86.6118,86.6118,3400.0
2022-03-30 14:45:00,91.32,91.34,91.3,91.32,4689.0,86.6118,86.6308,86.5929,86.6118,4689.0
2022-03-30 14:50:00,91.31,91.35,91.26,91.33,9195.0,86.6024,86.6403,86.5549,86.6213,9195.0
2022-03-30 14:55:00,91.32,91.36,91.24,91.27,6317.0,86.6118,86.6498,86.536,86.5644,6317.0
2022-03-30 15:00:00,91.29,91.32,91.26,91.28,9249.0,86.5834,86.6118,86.5549,86.5739,9249.0
2022-03-30 15:05:00,91.26,91.35,91.25,91.31,12485.0,86.5549,86.6403,86.5455,86.6024,12485.0
2022-03-30 15:10:00,91.31,91.35,91.25,91.35,14091.0,86.6024,86.6403,86.5455,86.6403,14091.0
2022-03-30 15:15:00,91.35,91.38,91.22,91.26,16432.0,86.6403,86.6688,86.517,86.5549,16432.0
2022-03-30 15:20:00,91.23,91.26,91.08,91.1,13560.0,86.5265,86.5549,86.3842,86.4032,13560.0
2022-03-30 15:25:00,91.11,91.22,91.11,91.16,10954.0,86.4127,86.517,86.4127,86.4601,10954.0
2022-03-30 15:30:00,91.18,91.22,91.14,91.19,21437.0,86.4791,86.517,86.4411,86.4885,21437.0
2022-03-30 15:35:00,91.19,91.3,91.19,91.22,20893.0,86.4885,86.5929,86.4885,86.517,20893.0
2022-03-30 15:40:00,91.22,91.37,91.16,91.35,24073.0,86.517,86.6593,86.4601,86.6403,24073.0
2022-03-30 15:45:00,91.36,91.5,91.35,91.42,37601.0,86.6498,86.7826,86.6403,86.7067,37601.0
2022-03-30 15:50:00,91.41,91.41,91.19,91.26,58202.0,86.6972,86.6972,86.4885,86.5549,58202.0
2022-03-30 15:55:00,91.26,91.41,91.24,91.41,166525.0,86.5549,86.6972,86.536,86.6972,166525.0
2022-03-31 09:30:00,91.2,91.48,90.91,91.45,58738.0,86.498,86.7636,86.223,86.7351,58738.0
2022-03-31 09:35:00,91.4,91.49,91.18,91.44,17586.0,86.6877,86.7731,86.4791,86.7257,17586.0
2022-03-31 09:40:00,91.43,91.72,91.4,91.64,10417.0,86.7162,86.9912,86.6877,86.9153,10417.0
2022-03-31 09:45:00,91.6,91.84,91.59,91.73,8856.0,86.8774,87.105,86.8679,87.0007,8856.0
2022-03-31 09:50:00,91.72,91.78,91.44,91.48,18594.0,86.9912,87.0481,86.7257,86.7636,18594.0
2022-03-31 09:55:00,91.46,91.69,91.43,91.64,12265.0,86.7446,86.9628,86.7162,86.9153,12265.0
2022-03-31 10:00:00,91.65,91.65,91.14,91.24,30974.0,86.9248,86.9248,86.4411,86.536,30974.0
2022-03-31 10:05:00,91.25,91.31,90.97,90.98,24828.0,86.5455,86.6024,86.2799,86.2894,24828.0
2022-03-31 10:10:00,91.02,91.05,90.9,91.03,21733.0,86.3273,86.3558,86.2135,86.3368,21733.0
2022-03-31 10:15:00,91.05,91.08,90.87,90.93,14087.0,86.3558,86.3842,86.185,86.242,14087.0
2022-03-31 10:20:00,90.9,90.9,90.67,90.75,15199.0,86.2135,86.2135,85.9954,86.0712,15199.0
2022-03-31 10:25:00,90.69,90.95,90.64,90.93,12668.0,86.0143,86.2609,85.9669,86.242,12668.0
2022-03-31 10:30:00,90.93,90.99,90.7,90.98,25210.0,86.242,86.2989,86.0238,86.2894,25210.0
2022-03-31 10:35:00,91.03,91.07,90.89,90.91,14588.0,86.3368,86.3747,86.204,86.223,14588.0
2022-03-31 10:40:00,90.95,91.13,90.92,91.12,11961.0,86.2609,86.4316,86.2325,86.4222,11961.0
2022-03-31 10:45:00,91.1,91.25,91.08,91.23,9788.0,86.4032,86.5455,86.3842,86.5265,9788.0
2022-03-31 10:50:00,91.23,91.31,91.21,91.26,8967.0,86.5265,86.6024,86.5075,86.5549,8967.0
2022-03-31 10:55:00,91.27,91.43,91.25,91.25,11669.0,86.5644,86.7162,86.5455,86.5455,11669.0
2022-03-31 11:00:00,91.25,91.26,91.12,91.12,17605.0,86.5455,86.5549,86.4222,86.4222,17605.0
2022-03-31 11:05:00,91.13,91.17,91.03,91.13,20382.0,86.4316,86.4696,86.3368,86.4316,20382.0
2022-03-31 11:10:00,91.11,91.2,91.1,91.12,16526.0,86.4127,86.498,86.4032,86.4222,16526.0
2022-03-31 11:15:00,91.12,91.17,91.03,91.13,15829.0,86.4222,86.4696,86.3368,86.4316,15829.0
2022-03-31 11:20:00,91.11,91.17,91.09,91.15,10117.0,86.4127,86.4696,86.3937,86.4506,10117.0
2022-03-31 11:25:00,91.13,91.17,91.09,91.16,15576.0,86.4316,86.4696,86.3937,86.4601,15576.0
2022-03-31 11:30:00,91.15,91.16,91.05,91.08,14293.0,86.4506,86.4601,86.3558,86.3842,14293.0
2022-03-31 11:35:00,91.09,91.1,90.99,91.1,35720.0,86.3937,86.4032,86.2989,86.4032,35720.0
2022-03-31 11:40:00,91.11,91.22,91.11,91.12,16648.0,86.4127,86.517,86.4127,86.4222,16648.0
2022-03-31 11:45:00,91.12,91.25,91.09,91.23,14565.0,86.4222,86.5455,86.3937,86.5265,14565.0
2022-03-31 11:50:00,91.24,91.29,91.17,91.18,14748.0,86.536,86.5834,86.4696,86.4791,14748.0
2022-03-31 11:55:00,91.17,91.21,91.06,91.12,13469.0,86.4696,86.5075,86.3652,86.4222,13469.0
2022-03-31 12:00:00,91.11,91.15,91.05,91.05,11327.0,86.4127,86.4506,86.3558,86.3558,11327.0
2022-03-31 12:05:00,91.03,91.14,91.03,91.12,6468.0,86.3368,86.4411,86.3368,86.4222,6468.0
2022-03-31 12:10:00,91.09,91.11,91.03,91.07,8126.0,86.3937,86.4127,86.3368,86.3747,8126.0
2022-03-31 12:15:00,91.06,91.23,91.05,91.16,8434.0,86.3652,86.5265,86.3558,86.4601,8434.0
2022-03-31 12:20:00,91.15,91.16,91.08,91.08,10599.0,86.4506,86.4601,86.3842,86.3842,10599.0
2022-03-31 12:25:00,91.09,91.09,90.91,91.0,10342.0,86.3937,86.3937,86.223,86.3083,10342.0
2022-03-31 12:30:00,91.0,91.06,90.91,90.92,11231.0,86.3083,86.3652,86.223,86.2325,11231.0
2022-03-31 12:35:00,90.89,91.03,90.88,90.99,8962.0,86.204,86.3368,86.1945,86.2989,8962.0
2022-03-31 12:40:00,91.01,91.12,91.01,91.09,3206.0,86.3178,86.4222,86.3178,86.3937,3206.0
2022-03-31 12:45:00,91.12,91.13,91.01,91.05,8645.0,86.4222,86.4316,86.3178,86.3558,8645.0
2022-03-31 12:50:00,91.06,91.08,91.0,91.02,6281.0,86.3652,86.3842,86.3083,86.3273,6281.0
2022-03-31 12:55:00,91.05,91.08,90.96,91.01,13683.0,86.3558,86.3842,86.2704,86.3178,13683.0
2022-03-31 13:00:00,91.0,91.07,91.0,91.03,6963.0,86.3083,86.3747,86.3083,86.3368,6963.0
2022-03-31 13:05:00,91.03,91.05,90.96,91.01,5198.0,86.3368,86.3558,86.2704,86.3178,5198.0
2022-03-31 13:10:00,90.98,91.03,90.9,90.93,11985.0,86.2894,86.3368,86.2135,86.242,11985.0
2022-03-31 13:15:00,90.91,90.91,90.81,90.85,11256.0,86.223,86.223,86.1281,86.1661,11256.0
2022-03-31 13:20:00,90.84,90.9,90.82,90.86,9891.0,86.1566,86.2135,86.1376,86.1756,9891.0
2022-03-31 13:25:00,90.84,90.95,90.82,90.95,20040.0,86.1566,86.2609,86.1376,86.2609,20040.0
2022-03-31 13:30:00,90.92,90.97,90.91,90.95,3876.0,86.2325,86.2799,86.223,86.2609,3876.0
2022-03-31 13:35:00,90.94,90.95,90.85,90.9,22983.0,86.2514,86.2609,86.1661,86.2135,22983.0
2022-03-31 13:40:00,90.9,91.07,90.89,90.98,15594.0,86.2135,86.3747,86.204,86.2894,15594.0
2022-03-31 13:45:00,90.98,91.02,90.86,90.91,21166.0,86.2894,86.3273,86.1756,86.223,21166.0
2022-03-31 13:50:00,90.91,91.03,90.87,90.97,40075.0,86.223,86.3368,86.185,86.2799,40075.0
2022-03-31 13:55:00,90.94,90.98,90.78,90.8,16426.0,86.2514,86.2894,86.0997,86.1187,16426.0
2022-03-31 14:00:00,90.79,90.79,90.67,90.69,8800.0,86.1092,86.1092,85.9954,86.0143,8800.0
2022-03-31 14:05:00,90.68,90.74,90.66,90.69,7823.0,86.0048,86.0617,85.9859,86.0143,7823.0
2022-03-31 14:10:00,90.68,90.72,90.61,90.62,11005.0,86.0048,86.0428,85.9384,85.9479,11005.0
2022-03-31 14:15:00,90.61,90.61,90.56,90.57,6052.0,85.9384,85.9384,85.891,85.9005,6052.0
2022-03-31 14:20:00,90.57,90.63,90.56,90.57,18860.0,85.9005,85.9574,85.891,85.9005,18860.0
2022-03-31 14:25:00,90.59,90.61,90.45,90.49,23613.0,85.9195,85.9384,85.7867,85.8246,23613.0
2022-03-31 14:30:00,90.5,90.68,90.42,90.65,30618.0,85.8341,86.0048,85.7582,85.9764,30618.0
2022-03-31 14:35:00,90.65,90.67,90.59,90.61,11917.0,85.9764,85.9954,85.9195,85.9384,11917.0
2022-03-31 14:40:00,90.61,90.62,90.51,90.58,7828.0,85.9384,85.9479,85.8436,85.91,7828.0
2022-03-31 14:45:00,90.57,90.65,90.51,90.6,12019.0,85.9005,85.9764,85.8436,85.929,12019.0
2022-03-31 14:50:00,90.59,90.61,90.56,90.57,6616.0,85.9195,85.9384,85.891,85.9005,6616.0
2022-03-31 14:55:00,90.58,90.65,90.56,90.64,12286.0,85.91,85.9764,85.891,85.9669,12286.0
2022-03-31 15:00:00,90.68,90.86,90.68,90.8,7425.0,86.0048,86.1756,86.0048,86.1187,7425.0
2022-03-31 15:05:00,90.81,90.92,90.81,90.87,10598.0,86.1281,86.2325,86.1281,86.185,10598.0
2022-03-31 15:10:00,90.86,90.86,90.74,90.74,13836.0,86.1756,86.1756,86.0617,86.0617,13836.0
2022-03-31 15:15:00,90.72,90.77,90.64,90.65,11192.0,86.0428,86.0902,85.9669,85.9764,11192.0
2022-03-31 15:20:00,90.65,90.65,90.48,90.5,12325.0,85.9764,85.9764,85.8152,85.8341,12325.0
2022-03-31 15:25:00,90.49,90.49,90.35,90.35,18763.0,85.8246,85.8246,85.6919,85.6919,18763.0
2022-03-31 15:30:00,90.37,90.37,90.18,90.21,19033.0,85.7108,85.7108,85.5306,85.5591,19033.0
2022-03-31 15:35:00,90.2,90.31,90.17,90.24,16158.0,85.5496,85.6539,85.5211,85.5875,16158.0
2022-03-31 15:40:00,90.24,90.25,90.08,90.08,27209.0,85.5875,85.597,85.4358,85.4358,27209.0
2022-03-31 15:45:00,90.09,90.22,90.06,90.16,50639.0,85.4453,85.5686,85.4168,85.5116,50639.0
2022-03-31 15:50:00,90.13,90.3,89.95,90.04,142267.0,85.4832,85.6444,85.3125,85.3978,142267.0
2022-03-31 15:55:00,90.04,90.07,89.66,89.67,290227.0,85.3978,85.4263,85.0374,85.0469,290227.0
2022-04-01 09:30:00,90.01,90.22,89.46,89.78,54161.0,85.3694,85.5686,84.8477,85.1512,54161.0
2022-04-01 09:35:00,89.76,90.32,89.76,90.09,12807.0,85.1323,85.6634,85.1323,85.4453,12807.0
2022-04-01 09:40:00,90.08,90.13,89.91,90.13,11896.0,85.4358,85.4832,85.2745,85.4832,11896.0
2022-04-01 09:45:00,90.15,90.38,90.12,90.35,10464.0,85.5022,85.7203,85.4737,85.6919,10464.0
2022-04-01 09:50:00,90.35,90.38,90.2,90.24,13661.0,85.6919,85.7203,85.5496,85.5875,13661.0
2022-04-01 09:55:00,90.24,90.28,90.1,90.28,8914.0,85.5875,85.6255,85.4547,85.6255,8914.0
2022-04-01 10:00:00,90.25,90.25,89.87,89.96,9500.0,85.597,85.597,85.2366,85.322,9500.0
2022-04-01 10:05:00,89.98,90.08,89.91,90.07,18228.0,85.3409,85.4358,85.2745,85.4263,18228.0
2022-04-01 10:10:00,90.08,90.23,89.98,90.04,16763.0,85.4358,85.578,85.3409,85.3978,16763.0
2022-04-01 10:15:00,89.99,90.11,89.91,89.93,11463.0,85.3504,85.4642,85.2745,85.2935,11463.0
2022-04-01 10:20:00,89.97,89.98,89.77,89.79,8097.0,85.3314,85.3409,85.1418,85.1607,8097.0
2022-04-01 10:25:00,89.87,89.93,89.73,89.75,7097.0,85.2366,85.2935,85.1038,85.1228,7097.0
2022-04-01 10:30:00,89.76,89.95,89.71,89.88,6238.0,85.1323,85.3125,85.0848,85.2461,6238.0
2022-04-01 10:35:00,89.88,89.9,89.73,89.76,5009.0,85.2461,85.2651,85.1038,85.1323,5009.0
2022-04-01 10:40:00,89.77,89.82,89.59,89.62,10317.0,85.1418,85.1892,84.971,84.9995,10317.0
2022-04-01 10:45:00,89.66,89.83,89.65,89.7,4658.0,85.0374,85.1987,85.0279,85.0754,4658.0
2022-04-01 10:50:00,89.71,89.86,89.68,89.82,15952.0,85.0848,85.2271,85.0564,85.1892,15952.0
2022-04-01 10:55:00,89.83,89.91,89.74,89.8,9367.0,85.1987,85.2745,85.1133,85.1702,9367.0
2022-04-01 11:00:00,89.81,89.81,89.7,89.74,5466.0,85.1797,85.1797,85.0754,85.1133,5466.0
2022-04-01 11:05:00,89.73,89.93,89.69,89.92,8079.0,85.1038,85.2935,85.0659,85.284,8079.0
2022-04-01 11:10:00,89.88,89.94,89.82,89.86,8183.0,85.2461,85.303,85.1892,85.2271,8183.0
2022-04-01 11:15:00,89.83,89.95,89.81,89.93,16728.0,85.1987,85.3125,85.1797,85.2935,16728.0
2022-04-01 11:20:00,89.95,90.02,89.93,90.02,5496.0,85.3125,85.3789,85.2935,85.3789,5496.0
2022-04-01 11:25:00,90.03,90.04,89.85,89.86,34872.0,85.3884,85.3978,85.2176,85.2271,34872.0
2022-04-01 11:30:00,89.86,89.99,89.81,89.94,8962.0,85.2271,85.3504,85.1797,85.303,8962.0
2022-04-01 11:35:00,89.92,89.92,89.73,89.76,8403.0,85.284,85.284,85.1038,85.1323,8403.0
2022-04-01 11:40:00,89.75,89.78,89.69,89.77,17445.0,85.1228,85.1512,85.0659,85.1418,17445.0
2022-04-01 11:45:00,89.76,89.88,89.71,89.81,5401.0,85.1323,85.2461,85.0848,85.1797,5401.0
2022-04-01 11:50:00,89.82,89.97,89.76,89.93,6160.0,85.1892,85.3314,85.1323,85.2935,6160.0
2022-04-01 11:55:00,89.93,89.97,89.74,89.81,6205.0,85.2935,85.3314,85.1133,85.1797,6205.0
2022-04-01 12:00:00,89.81,89.82,89.67,89.69,3328.0,85.1797,85.1892,85.0469,85.0659,3328.0
2022-04-01 12:05:00,89.69,89.69,89.52,89.58,6568.0,85.0659,85.0659,84.9046,84.9616,6568.0
2022-04-01 12:10:00,89.62,89.66,89.58,89.66,6074.0,84.9995,85.0374,84.9616,85.0374,6074.0
2022-04-01 12:15:00,89.66,89.66,89.51,89.56,3270.0,85.0374,85.0374,84.8952,84.9426,3270.0
2022-04-01 12:20:00,89.58,89.63,89.55,89.56,5017.0,84.9616,85.009,84.9331,84.9426,5017.0
2022-04-01 12:25:00,89.58,89.65,89.57,89.65,4868.0,84.9616,85.0279,84.9521,85.0279,4868.0
2022-04-01 12:30:00,89.64,89.66,89.51,89.57,7119.0,85.0185,85.0374,84.8952,84.9521,7119.0
2022-04-01 12:35:00,89.57,89.65,89.51,89.65,3961.0,84.9521,85.0279,84.8952,85.0279,3961.0
2022-04-01 12:40:00,89.61,89.67,89.57,89.67,6778.0,84.99,85.0469,84.9521,85.0469,6778.0
2022-04-01 12:45:00,89.63,89.68,89.6,89.67,4243.0,85.009,85.0564,84.9805,85.0469,4243.0
2022-04-01 12:50:00,89.67,89.69,89.61,89.68,6591.0,85.0469,85.0659,84.99,85.0564,6591.0
2022-04-01 12:55:00,89.69,89.72,89.6,89.61,5372.0,85.0659,85.0943,84.9805,84.99,5372.0
2022-04-01 13:00:00,89.62,89.66,89.56,89.56,3698.0,84.9995,85.0374,84.9426,84.9426,3698.0
2022-04-01 13:05:00,89.58,89.63,89.5,89.5,10456.0,84.9616,85.009,84.8857,84.8857,10456.0
2022-04-01 13:10:00,89.5,89.5,89.41,89.46,11330.0,84.8857,84.8857,84.8003,84.8477,11330.0
2022-04-01 13:15:00,89.46,89.56,89.43,89.56,5866.0,84.8477,84.9426,84.8193,84.9426,5866.0
2022-04-01 13:20:00,89.57,89.63,89.53,89.63,5274.0,84.9521,85.009,84.9141,85.009,5274.0
2022-04-01 13:25:00,89.61,89.65,89.57,89.58,2782.0,84.99,85.0279,84.9521,84.9616,2782.0
2022-04-01 13:30:00,89.58,89.64,89.55,89.59,6287.0,84.9616,85.0185,84.9331,84.971,6287.0
2022-04-01 13:35:00,89.58,89.7,89.58,89.67,7262.0,84.9616,85.0754,84.9616,85.0469,7262.0
2022-04-01 13:40:00,89.67,89.72,89.65,89.65,3754.0,85.0469,85.0943,85.0279,85.0279,3754.0
2022-04-01 13:45:00,89.64,89.67,89.6,89.62,4382.0,85.0185,85.0469,84.9805,84.9995,4382.0
2022-04-01 13:50:00,89.61,89.67,89.59,89.63,4233.0,84.99,85.0469,84.971,85.009,4233.0
2022-04-01 13:55:00,89.63,89.79,89.62,89.74,10639.0,85.009,85.1607,84.9995,85.1133,10639.0
2022-04-01 14:00:00,89.73,89.89,89.72,89.89,8215.0,85.1038,85.2556,85.0943,85.2556,8215.0
2022-04-01 14:05:00,89.91,89.93,89.8,89.84,6269.0,85.2745,85.2935,85.1702,85.2081,6269.0
2022-04-01 14:10:00,89.83,89.95,89.79,89.88,9486.0,85.1987,85.3125,85.1607,85.2461,9486.0
2022-04-01 14:15:00,89.89,89.92,89.77,89.77,8755.0,85.2556,85.284,85.1418,85.1418,8755.0
2022-04-01 14:20:00,89.78,89.85,89.73,89.79,8143.0,85.1512,85.2176,85.1038,85.1607,8143.0
2022-04-01 14:25:00,89.81,89.95,89.79,89.95,9309.0,85.1797,85.3125,85.1607,85.3125,9309.0
2022-04-01 14:30:00,89.98,90.07,89.96,90.04,10665.0,85.3409,85.4263,85.322,85.3978,10665.0
2022-04-01 14:35:00,90.04,90.05,89.96,89.99,4467.0,85.3978,85.4073,85.322,85.3504,4467.0
2022-04-01 14:40:00,90.02,90.07,89.99,90.03,4428.0,85.3789,85.4263,85.3504,85.3884,4428.0
2022-04-01 14:45:00,90.03,90.08,89.93,89.95,6849.0,85.3884,85.4358,85.2935,85.3125,6849.0
2022-04-01 14:50:00,89.94,90.05,89.92,90.04,10926.0,85.303,85.4073,85.284,85.3978,10926.0
2022-04-01 14:55:00,90.01,90.05,89.91,89.98,6279.0,85.3694,85.4073,85.2745,85.3409,6279.0
2022-04-01 15:00:00,89.97,90.12,89.97,90.04,8469.0,85.3314,85.4737,85.3314,85.3978,8469.0
2022-04-01 15:05:00,90.04,90.08,89.91,89.94,4391.0,85.3978,85.4358,85.2745,85.303,4391.0
2022-04-01 15:10:00,89.94,90.0,89.9,89.97,13385.0,85.303,85.3599,85.2651,85.3314,13385.0
2022-04-01 15:15:00,89.98,90.03,89.83,89.83,8467.0,85.3409,85.3884,85.1987,85.1987,8467.0
2022-04-01 15:20:00,89.76,89.79,89.72,89.76,10391.0,85.1323,85.1607,85.0943,85.1323,10391.0
2022-04-01 15:25:00,89.76,89.85,89.76,89.84,11593.0,85.1323,85.2176,85.1323,85.2081,11593.0
2022-04-01 15:30:00,89.82,89.82,89.51,89.56,56336.0,85.1892,85.1892,84.8952,84.9426,56336.0
2022-04-01 15:35:00,89.59,89.59,89.44,89.49,41768.0,84.971,84.971,84.8288,84.8762,41768.0
2022-04-01 15:40:00,89.47,89.63,89.47,89.63,41096.0,84.8572,85.009,84.8572,85.009,41096.0
2022-04-01 15:45:00,89.61,89.72,89.53,89.71,35292.0,84.99,85.0943,84.9141,85.0848,35292.0
2022-04-01 15:50:00,89.72,90.04,89.72,89.92,103865.0,85.0943,85.3978,85.0943,85.284,103865.0
2022-04-01 15:55:00,89.93,90.13,89.89,90.0,187858.0,85.2935,85.4832,85.2556,85.3599,187858.0
2022-04-04 09:30:00,90.17,90.26,89.61,89.69,43548.0,85.5211,85.6065,84.99,85.0659,43548.0
2022-04-04 09:35:00,89.67,89.74,89.34,89.34,16141.0,85.0469,85.1133,84.7339,84.7339,16141.0
2022-04-04 09:40:00,89.36,89.96,89.36,89.86,33855.0,84.7529,85.322,84.7529,85.2271,33855.0
2022-04-04 09:45:00,89.89,89.89,89.59,89.75,19507.0,85.2556,85.2556,84.971,85.1228,19507.0
2022-04-04 09:50:00,89.79,90.04,89.64,89.84,17095.0,85.1607,85.3978,85.0185,85.2081,17095.0
2022-04-04 09:55:00,89.81,89.99,89.75,89.81,11762.0,85.1797,85.3504,85.1228,85.1797,11762.0
2022-04-04 10:00:00,89.84,89.93,89.77,89.8,11066.0,85.2081,85.2935,85.1418,85.1702,11066.0
2022-04-04 10:05:00,89.79,89.79,89.54,89.59,11730.0,85.1607,85.1607,84.9236,84.971,11730.0
2022-04-04 10:10:00,89.59,89.71,89.51,89.68,20750.0,84.971,85.0848,84.8952,85.0564,20750.0
2022-04-04 10:15:00,89.68,89.74,89.55,89.64,17156.0,85.0564,85.1133,84.9331,85.0185,17156.0
2022-04-04 10:20:00,89.67,89.91,89.67,89.87,16121.0,85.0469,85.2745,85.0469,85.2366,16121.0
2022-04-04 10:25:00,89.89,89.97,89.73,89.77,15594.0,85.2556,85.3314,85.1038,85.1418,15594.0
2022-04-04 10:30:00,89.75,89.82,89.62,89.64,13376.0,85.1228,85.1892,84.9995,85.0185,13376.0
2022-04-04 10:35:00,89.64,89.73,89.57,89.6,11698.0,85.0185,85.1038,84.9521,84.9805,11698.0
2022-04-04 10:40:00,89.59,89.63,89.42,89.42,8146.0,84.971,85.009,84.8098,84.8098,8146.0
2022-04-04 10:45:00,89.43,89.58,89.39,89.56,16809.0,84.8193,84.9616,84.7813,84.9426,16809.0
2022-04-04 10:50:00,89.54,89.61,89.47,89.47,10595.0,84.9236,84.99,84.8572,84.8572,10595.0
2022-04-04 10:55:00,89.48,89.59,89.45,89.45,14806.0,84.8667,84.971,84.8383,84.8383,14806.0
2022-04-04 11:00:00,89.43,89.64,89.41,89.61,25874.0,84.8193,85.0185,84.8003,84.99,25874.0
2022-04-04 11:05:00,89.6,89.68,89.55,89.62,18450.0,84.9805,85.0564,84.9331,84.9995,18450.0
2022-04-04 11:10:00,89.6,89.66,89.57,89.64,11586.0,84.9805,85.0374,84.9521,85.0185,11586.0
2022-04-04 11:15:00,89.64,89.65,89.54,89.59,13050.0,85.0185,85.0279,84.9236,84.971,13050.0
2022-04-04 11:20:00,89.58,89.66,89.54,89.64,21389.0,84.9616,85.0374,84.9236,85.0185,21389.0
2022-04-04 11:25:00,89.65,89.71,89.54,89.71,6554.0,85.0279,85.0848,84.9236,85.0848,6554.0
2022-04-04 11:30:00,89.73,89.85,89.72,89.83,9643.0,85.1038,85.2176,85.0943,85.1987,9643.0
2022-04-04 11:35:00,89.83,89.89,89.8,89.89,6216.0,85.1987,85.2556,85.1702,85.2556,6216.0
2022-04-04 11:40:00,89.89,90.04,89.83,90.02,10456.0,85.2556,85.3978,85.1987,85.3789,10456.0
2022-04-04 11:45:00,90.0,90.15,89.99,90.1,15255.0,85.3599,85.5022,85.3504,85.4547,15255.0
2022-04-04 11:50:00,90.11,90.13,89.96,90.11,7220.0,85.4642,85.4832,85.322,85.4642,7220.0
2022-04-04 11:55:00,90.06,90.13,90.04,90.05,3998.0,85.4168,85.4832,85.3978,85.4073,3998.0
2022-04-04 12:00:00,90.05,90.12,90.02,90.09,6703.0,85.4073,85.4737,85.3789,85.4453,6703.0
2022-04-04 12:05:00,90.11,90.19,90.08,90.16,53813.0,85.4642,85.5401,85.4358,85.5116,53813.0
2022-04-04 12:10:00,90.17,90.3,90.13,90.24,10558.0,85.5211,85.6444,85.4832,85.5875,10558.0
2022-04-04 12:15:00,90.24,90.28,90.15,90.28,6722.0,85.5875,85.6255,85.5022,85.6255,6722.0
2022-04-04 12:20:00,90.29,90.32,90.24,90.32,5399.0,85.6349,85.6634,85.5875,85.6634,5399.0
2022-04-04 12:25:00,90.32,90.36,90.12,90.23,55448.0,85.6634,85.7013,85.4737,85.578,55448.0
2022-04-04 12:30:00,90.23,90.3,90.13,90.16,26356.0,85.578,85.6444,85.4832,85.5116,26356.0
2022-04-04 12:35:00,90.16,90.16,90.02,90.05,5799.0,85.5116,85.5116,85.3789,85.4073,5799.0
2022-04-04 12:40:00,90.04,90.09,90.03,90.06,5528.0,85.3978,85.4453,85.3884,85.4168,5528.0
2022-04-04 12:45:00,90.05,90.1,90.03,90.06,5493.0,85.4073,85.4547,85.3884,85.4168,5493.0
2022-04-04 12:50:00,90.07,90.13,90.05,90.11,7051.0,85.4263,85.4832,85.4073,85.4642,7051.0
2022-04-04 12:55:00,90.11,90.19,90.08,90.16,4766.0,85.4642,85.5401,85.4358,85.5116,4766.0
2022-04-04 13:00:00,90.14,90.17,90.1,90.14,6214.0,85.4927,85.5211,85.4547,85.4927,6214.0
2022-04-04 13:05:00,90.12,90.16,90.11,90.13,3873.0,85.4737,85.5116,85.4642,85.4832,3873.0
2022-04-04 13:10:00,90.13,90.15,90.09,90.1,9466.0,85.4832,85.5022,85.4453,85.4547,9466.0
2022-04-04 13:15:00,90.14,90.24,90.1,90.23,10554.0,85.4927,85.5875,85.4547,85.578,10554.0
2022-04-04 13:20:00,90.23,90.26,90.1,90.14,4246.0,85.578,85.6065,85.4547,85.4927,4246.0
2022-04-04 13:25:00,90.12,90.16,90.06,90.12,8081.0,85.4737,85.5116,85.4168,85.4737,8081.0
2022-04-04 13:30:00,90.1,90.13,90.08,90.1,7249.0,85.4547,85.4832,85.4358,85.4547,7249.0
2022-04-04 13:35:00,90.1,90.18,90.1,90.13,10538.0,85.4547,85.5306,85.4547,85.4832,10538.0
2022-04-04 13:40:00,90.13,90.14,90.08,90.1,5743.0,85.4832,85.4927,85.4358,85.4547,5743.0
2022-04-04 13:45:00,90.12,90.16,90.09,90.13,6594.0,85.4737,85.5116,85.4453,85.4832,6594.0
2022-04-04 13:50:00,90.13,90.21,90.13,90.15,4779.0,85.4832,85.5591,85.4832,85.5022,4779.0
2022-04-04 13:55:00,90.16,90.26,90.15,90.23,5367.0,85.5116,85.6065,85.5022,85.578,5367.0
2022-04-04 14:00:00,90.23,90.27,90.22,90.27,4248.0,85.578,85.616,85.5686,85.616,4248.0
2022-04-04 14:05:00,90.28,90.28,90.15,90.19,4601.0,85.6255,85.6255,85.5022,85.5401,4601.0
2022-04-04 14:10:00,90.18,90.25,90.17,90.24,4165.0,85.5306,85.597,85.5211,85.5875,4165.0
2022-04-04 14:15:00,90.24,90.37,90.24,90.37,4002.0,85.5875,85.7108,85.5875,85.7108,4002.0
2022-04-04 14:20:00,90.37,90.5,90.35,90.48,7174.0,85.7108,85.8341,85.6919,85.8152,7174.0
2022-04-04 14:25:00,90.49,90.51,90.44,90.44,11929.0,85.8246,85.8436,85.7772,85.7772,11929.0
2022-04-04 14:30:00,90.44,90.44,90.33,90.4,5258.0,85.7772,85.7772,85.6729,85.7393,5258.0
2022-04-04 14:35:00,90.39,90.44,90.34,90.38,6009.0,85.7298,85.7772,85.6824,85.7203,6009.0
2022-04-04 14:40:00,90.38,90.4,90.32,90.39,6900.0,85.7203,85.7393,85.6634,85.7298,6900.0
2022-04-04 14:45:00,90.41,90.46,90.36,90.37,12916.0,85.7488,85.7962,85.7013,85.7108,12916.0
2022-04-04 14:50:00,90.38,90.41,90.33,90.41,5632.0,85.7203,85.7488,85.6729,85.7488,5632.0
2022-04-04 14:55:00,90.4,90.4,90.32,90.33,7386.0,85.7393,85.7393,85.6634,85.6729,7386.0
2022-04-04 15:00:00,90.33,90.34,90.29,90.3,6570.0,85.6729,85.6824,85.6349,85.6444,6570.0
2022-04-04 15:05:00,90.29,90.29,90.21,90.22,10125.0,85.6349,85.6349,85.5591,85.5686,10125.0
2022-04-04 15:10:00,90.23,90.28,90.22,90.27,8202.0,85.578,85.6255,85.5686,85.616,8202.0
2022-04-04 15:15:00,90.26,90.26,90.21,90.22,6361.0,85.6065,85.6065,85.5591,85.5686,6361.0
2022-04-04 15:20:00,90.22,90.25,90.2,90.24,9115.0,85.5686,85.597,85.5496,85.5875,9115.0
2022-04-04 15:25:00,90.24,90.29,90.23,90.25,8286.0,85.5875,85.6349,85.578,85.597,8286.0
2022-04-04 15:30:00,90.26,90.26,90.19,90.24,10448.0,85.6065,85.6065,85.5401,85.5875,10448.0
2022-04-04 15:35:00,90.23,90.29,90.17,90.22,12800.0,85.578,85.6349,85.5211,85.5686,12800.0
2022-04-04 15:40:00,90.22,90.26,90.11,90.12,13514.0,85.5686,85.6065,85.4642,85.4737,13514.0
2022-04-04 15:45:00,90.13,90.23,90.11,90.17,27985.0,85.4832,85.578,85.4642,85.5211,27985.0
2022-04-04 15:50:00,90.18,90.24,90.03,90.03,74008.0,85.5306,85.5875,85.3884,85.3884,74008.0
2022-04-04 15:55:00,90.03,90.03,89.83,90.01,152514.0,85.3884,85.3884,85.1987,85.3694,152514.0
2022-04-05 09:30:00,89.44,89.63,88.88,89.15,92815.0,84.8288,85.009,84.2976,84.5537,92815.0
2022-04-05 09:35:00,89.17,89.29,88.61,88.67,41418.0,84.5727,84.6865,84.0416,84.0985,41418.0
2022-04-05 09:40:00,88.67,88.72,88.41,88.45,49143.0,84.0985,84.1459,83.8519,83.8898,49143.0
2022-04-05 09:45:00,88.51,88.69,88.38,88.59,64100.0,83.9467,84.1174,83.8234,84.0226,64100.0
2022-04-05 09:50:00,88.61,88.63,88.39,88.56,51436.0,84.0416,84.0605,83.8329,83.9941,51436.0
2022-04-05 09:55:00,88.58,88.62,88.45,88.48,28798.0,84.0131,84.051,83.8898,83.9183,28798.0
2022-04-05 10:00:00,88.51,88.81,88.49,88.65,21380.0,83.9467,84.2313,83.9277,84.0795,21380.0
2022-04-05 10:05:00,88.65,88.69,88.19,88.29,45218.0,84.0795,84.1174,83.6432,83.7381,45218.0
2022-04-05 10:10:00,88.31,88.41,88.21,88.21,24273.0,83.757,83.8519,83.6622,83.6622,24273.0
2022-04-05 10:15:00,88.2,88.22,87.98,87.98,43901.0,83.6527,83.6717,83.444,83.444,43901.0
2022-04-05 10:20:00,87.95,87.96,87.63,87.68,27591.0,83.4156,83.4251,83.1121,83.1595,27591.0
2022-04-05 10:25:00,87.71,87.98,87.68,87.83,37703.0,83.188,83.444,83.1595,83.3018,37703.0
2022-04-05 10:30:00,87.8,87.82,87.43,87.47,23560.0,83.2733,83.2923,82.9224,82.9603,23560.0
2022-04-05 10:35:00,87.45,87.74,87.39,87.7,21553.0,82.9414,83.2164,82.8845,83.1785,21553.0
2022-04-05 10:40:00,87.76,87.81,87.61,87.72,20065.0,83.2354,83.2828,83.0931,83.1974,20065.0
2022-04-05 10:45:00,87.72,87.87,87.66,87.74,18102.0,83.1974,83.3397,83.1405,83.2164,18102.0
2022-04-05 10:50:00,87.75,87.83,87.66,87.7,14993.0,83.2259,83.3018,83.1405,83.1785,14993.0
2022-04-05 10:55:00,87.65,87.81,87.59,87.64,22235.0,83.1311,83.2828,83.0741,83.1216,22235.0
2022-04-05 11:00:00,87.67,87.74,87.61,87.74,17975.0,83.15,83.2164,83.0931,83.2164,17975.0
2022-04-05 11:05:00,87.75,87.75,87.51,87.51,16835.0,83.2259,83.2259,82.9983,82.9983,16835.0
2022-04-05 11:10:00,87.48,87.52,87.4,87.52,23167.0,82.9698,83.0078,82.8939,83.0078,23167.0
2022-04-05 11:15:00,87.52,87.53,87.22,87.27,24183.0,83.0078,83.0172,82.7232,82.7706,24183.0
2022-04-05 11:20:00,87.29,87.49,87.24,87.36,19497.0,82.7896,82.9793,82.7422,82.856,19497.0
2022-04-05 11:25:00,87.38,87.43,87.2,87.4,25969.0,82.875,82.9224,82.7043,82.8939,25969.0
2022-04-05 11:30:00,87.39,87.57,87.34,87.5,16362.0,82.8845,83.0552,82.837,82.9888,16362.0
2022-04-05 11:35:00,87.48,87.53,87.2,87.24,21734.0,82.9698,83.0172,82.7043,82.7422,21734.0
2022-04-05 11:40:00,87.25,87.34,87.15,87.34,19981.0,82.7517,82.837,82.6568,82.837,19981.0
2022-04-05 11:45:00,87.34,87.36,87.08,87.14,15877.0,82.837,82.856,82.5904,82.6474,15877.0
2022-04-05 11:50:00,87.15,87.21,87.04,87.08,16536.0,82.6568,82.7137,82.5525,82.5904,16536.0
2022-04-05 11:55:00,87.09,87.16,87.0,87.04,27031.0,82.5999,82.6663,82.5146,82.5525,27031.0
2022-04-05 12:00:00,87.03,87.03,86.85,86.94,29196.0,82.543,82.543,82.3723,82.4577,29196.0
2022-04-05 12:05:00,86.95,86.99,86.86,86.9,41973.0,82.4671,82.5051,82.3818,82.4197,41973.0
2022-04-05 12:10:00,86.9,86.96,86.65,86.67,24489.0,82.4197,82.4766,82.1826,82.2016,24489.0
2022-04-05 12:15:00,86.68,86.8,86.6,86.65,11176.0,82.2111,82.3249,82.1352,82.1826,11176.0
2022-04-05 12:20:00,86.65,86.66,86.55,86.66,18889.0,82.1826,82.1921,82.0878,82.1921,18889.0
2022-04-05 12:25:00,86.67,86.67,86.47,86.51,22890.0,82.2016,82.2016,82.0119,82.0498,22890.0
2022-04-05 12:30:00,86.51,86.52,86.38,86.38,25867.0,82.0498,82.0593,81.9265,81.9265,25867.0
2022-04-05 12:35:00,86.36,86.51,86.33,86.45,43180.0,81.9076,82.0498,81.8791,81.9929,43180.0
2022-04-05 12:40:00,86.43,86.44,86.22,86.23,35664.0,81.974,81.9834,81.7748,81.7843,35664.0
2022-04-05 12:45:00,86.21,86.5,86.17,86.5,43994.0,81.7653,82.0403,81.7274,82.0403,43994.0
2022-04-05 12:50:00,86.51,86.94,86.5,86.94,19007.0,82.0498,82.4577,82.0403,82.4577,19007.0
2022-04-05 12:55:00,86.94,87.09,86.9,86.96,27851.0,82.4577,82.5999,82.4197,82.4766,27851.0
2022-04-05 13:00:00,86.97,87.05,86.86,87.04,26394.0,82.4861,82.562,82.3818,82.5525,26394.0
2022-04-05 13:05:00,87.04,87.3,86.94,87.3,23456.0,82.5525,82.7991,82.4577,82.7991,23456.0
2022-04-05 13:10:00,87.27,87.3,87.09,87.22,35093.0,82.7706,82.7991,82.5999,82.7232,35093.0
2022-04-05 13:15:00,87.23,87.26,87.1,87.25,13811.0,82.7327,82.7612,82.6094,82.7517,13811.0
2022-04-05 13:20:00,87.27,87.36,87.21,87.34,17711.0,82.7706,82.856,82.7137,82.837,17711.0
2022-04-05 13:25:00,87.33,87.38,87.02,87.08,21704.0,82.8276,82.875,82.5335,82.5904,21704.0
2022-04-05 13:30:00,87.09,87.11,86.98,86.99,16950.0,82.5999,82.6189,82.4956,82.5051,16950.0
2022-04-05 13:35:00,86.98,86.99,86.88,86.94,19234.0,82.4956,82.5051,82.4008,82.4577,19234.0
2022-04-05 13:40:00,86.94,86.99,86.86,86.94,23427.0,82.4577,82.5051,82.3818,82.4577,23427.0
2022-04-05 13:45:00,86.93,86.96,86.83,86.88,21204.0,82.4482,82.4766,82.3533,82.4008,21204.0
2022-04-05 13:50:00,86.89,86.93,86.75,86.82,94358.0,82.4102,82.4482,82.2775,82.3438,94358.0
2022-04-05 13:55:00,86.81,87.05,86.79,86.98,25131.0,82.3344,82.562,82.3154,82.4956,25131.0
2022-04-05 14:00:00,86.98,87.14,86.94,87.06,14606.0,82.4956,82.6474,82.4577,82.5715,14606.0
2022-04-05 14:05:00,87.06,87.15,87.0,87.02,16870.0,82.5715,82.6568,82.5146,82.5335,16870.0
2022-04-05 14:10:00,87.04,87.09,87.01,87.06,16450.0,82.5525,82.5999,82.5241,82.5715,16450.0
2022-04-05 14:15:00,87.06,87.21,87.06,87.19,9325.0,82.5715,82.7137,82.5715,82.6948,9325.0
2022-04-05 14:20:00,87.2,87.25,87.17,87.21,7772.0,82.7043,82.7517,82.6758,82.7137,7772.0
2022-04-05 14:25:00,87.2,87.25,87.17,87.17,8410.0,82.7043,82.7517,82.6758,82.6758,8410.0
2022-04-05 14:30:00,87.18,87.21,87.1,87.1,13049.0,82.6853,82.7137,82.6094,82.6094,13049.0
2022-04-05 14:35:00,87.13,87.18,87.05,87.05,6001.0,82.6379,82.6853,82.562,82.562,6001.0
2022-04-05 14:40:00,87.03,87.06,86.92,86.98,17490.0,82.543,82.5715,82.4387,82.4956,17490.0
2022-04-05 14:45:00,86.97,87.05,86.95,87.01,5837.0,82.4861,82.562,82.4671,82.5241,5837.0
2022-04-05 14:50:00,87.02,87.02,86.84,86.84,11306.0,82.5335,82.5335,82.3628,82.3628,11306.0
2022-04-05 14:55:00,86.86,86.95,86.66,86.7,24685.0,82.3818,82.4671,82.1921,82.23,24685.0
2022-04-05 15:00:00,86.7,86.71,86.51,86.52,70732.0,82.23,82.2395,82.0498,82.0593,70732.0
2022-04-05 15:05:00,86.53,86.61,86.51,86.53,52885.0,82.0688,82.1447,82.0498,82.0688,52885.0
2022-04-05 15:10:00,86.54,86.56,86.39,86.43,25941.0,82.0783,82.0973,81.936,81.974,25941.0
2022-04-05 15:15:00,86.44,86.49,86.36,86.36,56416.0,81.9834,82.0309,81.9076,81.9076,56416.0
2022-04-05 15:20:00,86.37,86.55,86.36,86.55,21716.0,81.917,82.0878,81.9076,82.0878,21716.0
2022-04-05 15:25:00,86.55,86.61,86.49,86.53,18939.0,82.0878,82.1447,82.0309,82.0688,18939.0
2022-04-05 15:30:00,86.55,86.55,86.39,86.42,16322.0,82.0878,82.0878,81.936,81.9645,16322.0
2022-04-05 15:35:00,86.42,86.48,86.41,86.43,22852.0,81.9645,82.0214,81.955,81.974,22852.0
2022-04-05 15:40:00,86.44,86.61,86.43,86.57,28765.0,81.9834,82.1447,81.974,82.1067,28765.0
2022-04-05 15:45:00,86.56,86.61,86.47,86.48,40900.0,82.0973,82.1447,82.0119,82.0214,40900.0
2022-04-05 15:50:00,86.46,86.8,86.34,86.76,79534.0,82.0024,82.3249,81.8886,82.2869,79534.0
2022-04-05 15:55:00,86.77,86.81,86.7,86.8,166543.0,82.2964,82.3344,82.23,82.3249,166543.0
2022-04-06 09:30:00,85.99,86.15,85.6,85.8,58446.0,81.5566,81.7084,81.1867,81.3764,58446.0
2022-04-06 09:35:00,85.84,86.07,85.83,85.94,12599.0,81.4144,81.6325,81.4049,81.5092,12599.0
2022-04-06 09:40:00,85.95,86.06,85.84,85.98,38951.0,81.5187,81.623,81.4144,81.5472,38951.0
2022-04-06 09:45:00,85.97,86.01,85.8,85.9,18124.0,81.5377,81.5756,81.3764,81.4713,18124.0
2022-04-06 09:50:00,85.88,85.97,85.63,85.85,23789.0,81.4523,81.5377,81.2152,81.4239,23789.0
2022-04-06 09:55:00,85.79,85.86,85.54,85.73,21202.0,81.367,81.4333,81.1298,81.31,21202.0
2022-04-06 10:00:00,85.73,86.02,85.72,85.9,15177.0,81.31,81.5851,81.3006,81.4713,15177.0
2022-04-06 10:05:00,85.88,85.97,85.83,85.83,11690.0,81.4523,81.5377,81.4049,81.4049,11690.0
2022-04-06 10:10:00,85.83,86.01,85.78,86.0,20806.0,81.4049,81.5756,81.3575,81.5661,20806.0
2022-04-06 10:15:00,86.01,86.04,85.92,85.97,21255.0,81.5756,81.6041,81.4902,81.5377,21255.0
2022-04-06 10:20:00,85.98,86.02,85.93,86.02,16768.0,81.5472,81.5851,81.4997,81.5851,16768.0
2022-04-06 10:25:00,86.02,86.17,86.01,86.04,19276.0,81.5851,81.7274,81.5756,81.6041,19276.0
2022-04-06 10:30:00,86.03,86.11,85.96,86.01,17423.0,81.5946,81.6705,81.5282,81.5756,17423.0
2022-04-06 10:35:00,86.05,86.17,86.04,86.14,12920.0,81.6135,81.7274,81.6041,81.6989,12920.0
2022-04-06 10:40:00,86.12,86.36,86.08,86.36,35463.0,81.6799,81.9076,81.642,81.9076,35463.0
2022-04-06 10:45:00,86.38,86.51,86.37,86.49,11863.0,81.9265,82.0498,81.917,82.0309,11863.0
2022-04-06 10:50:00,86.49,86.49,86.23,86.33,12676.0,82.0309,82.0309,81.7843,81.8791,12676.0
2022-04-06 10:55:00,86.33,86.37,86.11,86.15,12329.0,81.8791,81.917,81.6705,81.7084,12329.0
2022-04-06 11:00:00,86.15,86.3,86.15,86.29,11657.0,81.7084,81.8507,81.7084,81.8412,11657.0
2022-04-06 11:05:00,86.3,86.37,86.25,86.31,12416.0,81.8507,81.917,81.8032,81.8601,12416.0
2022-04-06 11:10:00,86.34,86.41,86.32,86.41,18966.0,81.8886,81.955,81.8696,81.955,18966.0
2022-04-06 11:15:00,86.41,86.46,86.34,86.36,9549.0,81.955,82.0024,81.8886,81.9076,9549.0
2022-04-06 11:20:00,86.38,86.67,86.38,86.56,7841.0,81.9265,82.2016,81.9265,82.0973,7841.0
2022-04-06 11:25:00,86.54,86.6,86.44,86.59,18225.0,82.0783,82.1352,81.9834,82.1257,18225.0
2022-04-06 11:30:00,86.61,86.66,86.52,86.56,9953.0,82.1447,82.1921,82.0593,82.0973,9953.0
2022-04-06 11:35:00,86.56,86.67,86.56,86.65,11521.0,82.0973,82.2016,82.0973,82.1826,11521.0
2022-04-06 11:40:00,86.67,86.71,86.61,86.69,7183.0,82.2016,82.2395,82.1447,82.2206,7183.0
2022-04-06 11:45:00,86.72,86.84,86.68,86.72,15112.0,82.249,82.3628,82.2111,82.249,15112.0
2022-04-06 11:50:00,86.76,86.81,86.68,86.7,7595.0,82.2869,82.3344,82.2111,82.23,7595.0
2022-04-06 11:55:00,86.7,86.72,86.61,86.65,10770.0,82.23,82.249,82.1447,82.1826,10770.0
2022-04-06 12:00:00,86.63,86.77,86.6,86.64,17181.0,82.1636,82.2964,82.1352,82.1731,17181.0
2022-04-06 12:05:00,86.67,86.69,86.61,86.65,8989.0,82.2016,82.2206,82.1447,82.1826,8989.0
2022-04-06 12:10:00,86.66,86.68,86.49,86.49,11480.0,82.1921,82.2111,82.0309,82.0309,11480.0
2022-04-06 12:15:00,86.47,86.51,86.43,86.47,7993.0,82.0119,82.0498,81.974,82.0119,7993.0
2022-04-06 12:20:00,86.47,86.54,86.4,86.5,5682.0,82.0119,82.0783,81.9455,82.0403,5682.0
2022-04-06 12:25:00,86.5,86.51,86.4,86.44,10911.0,82.0403,82.0498,81.9455,81.9834,10911.0
2022-04-06 12:30:00,86.44,86.56,86.41,86.54,9048.0,81.9834,82.0973,81.955,82.0783,9048.0
2022-04-06 12:35:00,86.52,86.53,86.47,86.48,6262.0,82.0593,82.0688,82.0119,82.0214,6262.0
2022-04-06 12:40:00,86.46,86.56,86.46,86.53,8232.0,82.0024,82.0973,82.0024,82.0688,8232.0
2022-04-06 12:45:00,86.55,86.58,86.52,86.56,9466.0,82.0878,82.1162,82.0593,82.0973,9466.0
2022-04-06 12:50:00,86.54,86.6,86.52,86.57,8978.0,82.0783,82.1352,82.0593,82.1067,8978.0
2022-04-06 12:55:00,86.59,86.63,86.52,86.61,10098.0,82.1257,82.1636,82.0593,82.1447,10098.0
2022-04-06 13:00:00,86.62,86.62,86.5,86.51,10229.0,82.1542,82.1542,82.0403,82.0498,10229.0
2022-04-06 13:05:00,86.54,86.6,86.49,86.5,8520.0,82.0783,82.1352,82.0309,82.0403,8520.0
2022-04-06 13:10:00,86.51,86.53,86.47,86.53,7362.0,82.0498,82.0688,82.0119,82.0688,7362.0
2022-04-06 13:15:00,86.55,86.63,86.53,86.6,7771.0,82.0878,82.1636,82.0688,82.1352,7771.0
2022-04-06 13:20:00,86.61,86.75,86.57,86.75,9238.0,82.1447,82.2775,82.1067,82.2775,9238.0
2022-04-06 13:25:00,86.75,86.79,86.7,86.76,11292.0,82.2775,82.3154,82.23,82.2869,11292.0
2022-04-06 13:30:00,86.76,86.79,86.68,86.72,12882.0,82.2869,82.3154,82.2111,82.249,12882.0
2022-04-06 13:35:00,86.72,86.74,86.59,86.64,11552.0,82.249,82.268,82.1257,82.1731,11552.0
2022-04-06 13:40:00,86.65,86.83,86.62,86.83,14154.0,82.1826,82.3533,82.1542,82.3533,14154.0
2022-04-06 13:45:00,86.81,86.85,86.7,86.78,11897.0,82.3344,82.3723,82.23,82.3059,11897.0
2022-04-06 13:50:00,86.76,86.81,86.73,86.74,10870.0,82.2869,82.3344,82.2585,82.268,10870.0
2022-04-06 13:55:00,86.75,86.75,86.61,86.61,6382.0,82.2775,82.2775,82.1447,82.1447,6382.0
2022-04-06 14:00:00,86.63,87.11,86.5,86.93,14654.0,82.1636,82.6189,82.0403,82.4482,14654.0
2022-04-06 14:05:00,86.93,86.93,86.53,86.56,13445.0,82.4482,82.4482,82.0688,82.0973,13445.0
2022-04-06 14:10:00,86.56,86.7,86.52,86.57,12643.0,82.0973,82.23,82.0593,82.1067,12643.0
2022-04-06 14:15:00,86.55,86.58,86.42,86.58,10076.0,82.0878,82.1162,81.9645,82.1162,10076.0
2022-04-06 14:20:00,86.58,86.75,86.55,86.71,7407.0,82.1162,82.2775,82.0878,82.2395,7407.0
2022-04-06 14:25:00,86.77,86.84,86.63,86.72,9414.0,82.2964,82.3628,82.1636,82.249,9414.0
2022-04-06 14:30:00,86.75,87.06,86.71,87.02,10595.0,82.2775,82.5715,82.2395,82.5335,10595.0
2022-04-06 14:35:00,87.03,87.11,86.84,86.91,11036.0,82.543,82.6189,82.3628,82.4292,11036.0
2022-04-06 14:40:00,86.89,86.99,86.82,86.96,11951.0,82.4102,82.5051,82.3438,82.4766,11951.0
2022-04-06 14:45:00,87.01,87.09,86.91,86.95,12986.0,82.5241,82.5999,82.4292,82.4671,12986.0
2022-04-06 14:50:00,86.99,87.11,86.97,87.09,13092.0,82.5051,82.6189,82.4861,82.5999,13092.0
2022-04-06 14:55:00,87.19,87.23,87.15,87.18,10984.0,82.6948,82.7327,82.6568,82.6853,10984.0
2022-04-06 15:00:00,87.21,87.37,87.17,87.3,14516.0,82.7137,82.8655,82.6758,82.7991,14516.0
2022-04-06 15:05:00,87.27,87.27,87.09,87.15,14334.0,82.7706,82.7706,82.5999,82.6568,14334.0
2022-04-06 15:10:00,87.17,87.24,87.09,87.15,9384.0,82.6758,82.7422,82.5999,82.6568,9384.0
2022-04-06 15:15:00,87.14,87.23,87.03,87.06,10576.0,82.6474,82.7327,82.543,82.5715,10576.0
2022-04-06 15:20:00,87.05,87.07,86.9,86.92,9472.0,82.562,82.581,82.4197,82.4387,9472.0
2022-04-06 15:25:00,86.94,86.94,86.76,86.78,11547.0,82.4577,82.4577,82.2869,82.3059,11547.0
2022-04-06 15:30:00,86.77,86.83,86.65,86.7,12908.0,82.2964,82.3533,82.1826,82.23,12908.0
2022-04-06 15:35:00,86.7,86.93,86.68,86.93,17064.0,82.23,82.4482,82.2111,82.4482,17064.0
2022-04-06 15:40:00,86.91,86.94,86.81,86.9,17568.0,82.4292,82.4577,82.3344,82.4197,17568.0
2022-04-06 15:45:00,86.89,87.05,86.87,86.98,24700.0,82.4102,82.562,82.3913,82.4956,24700.0
2022-04-06 15:50:00,86.99,87.16,86.89,86.9,45734.0,82.5051,82.6663,82.4102,82.4197,45734.0
2022-04-06 15:55:00,86.92,87.01,86.84,86.91,106471.0,82.4387,82.5241,82.3628,82.4292,106471.0
2022-04-07 09:30:00,86.79,86.87,86.44,86.59,34102.0,82.3154,82.3913,81.9834,82.1257,34102.0
2022-04-07 09:35:00,86.63,86.97,86.57,86.94,4160.0,82.1636,82.4861,82.1067,82.4577,4160.0
2022-04-07 09:40:00,86.96,87.09,86.87,86.92,9273.0,82.4766,82.5999,82.3913,82.4387,9273.0
2022-04-07 09:45:00,86.96,87.03,86.77,86.89,10816.0,82.4766,82.543,82.2964,82.4102,10816.0
2022-04-07 09:50:00,86.91,87.09,86.89,87.05,28115.0,82.4292,82.5999,82.4102,82.562,28115.0
2022-04-07 09:55:00,87.0,87.1,86.87,86.96,15632.0,82.5146,82.6094,82.3913,82.4766,15632.0
2022-04-07 10:00:00,86.97,87.15,86.85,87.0,13256.0,82.4861,82.6568,82.3723,82.5146,13256.0
2022-04-07 10:05:00,86.99,87.14,86.94,87.04,11791.0,82.5051,82.6474,82.4577,82.5525,11791.0
2022-04-07 10:10:00,87.05,87.14,86.96,87.12,10329.0,82.562,82.6474,82.4766,82.6284,10329.0
2022-04-07 10:15:00,87.12,87.16,87.05,87.06,8189.0,82.6284,82.6663,82.562,82.5715,8189.0
2022-04-07 10:20:00,87.03,87.08,86.96,87.08,8871.0,82.543,82.5904,82.4766,82.5904,8871.0
2022-04-07 10:25:00,87.09,87.18,87.05,87.09,9159.0,82.5999,82.6853,82.562,82.5999,9159.0
2022-04-07 10:30:00,87.18,87.31,87.18,87.28,8422.0,82.6853,82.8086,82.6853,82.7801,8422.0
2022-04-07 10:35:00,87.32,87.38,87.19,87.25,7651.0,82.8181,82.875,82.6948,82.7517,7651.0
2022-04-07 10:40:00,87.22,87.22,87.04,87.12,14728.0,82.7232,82.7232,82.5525,82.6284,14728.0
2022-04-07 10:45:00,87.14,87.19,86.99,87.09,11469.0,82.6474,82.6948,82.5051,82.5999,11469.0
2022-04-07 10:50:00,87.14,87.26,87.14,87.19,13376.0,82.6474,82.7612,82.6474,82.6948,13376.0
2022-04-07 10:55:00,87.2,87.3,87.2,87.29,9786.0,82.7043,82.7991,82.7043,82.7896,9786.0
2022-04-07 11:00:00,87.32,87.48,87.26,87.3,10246.0,82.8181,82.9698,82.7612,82.7991,10246.0
2022-04-07 11:05:00,87.37,87.46,87.3,87.3,11565.0,82.8655,82.9509,82.7991,82.7991,11565.0
2022-04-07 11:10:00,87.36,87.36,87.26,87.3,5013.0,82.856,82.856,82.7612,82.7991,5013.0
2022-04-07 11:15:00,87.27,87.38,87.24,87.38,7619.0,82.7706,82.875,82.7422,82.875,7619.0
2022-04-07 11:20:00,87.37,87.48,87.36,87.45,9763.0,82.8655,82.9698,82.856,82.9414,9763.0
2022-04-07 11:25:00,87.45,87.5,87.22,87.29,12774.0,82.9414,82.9888,82.7232,82.7896,12774.0
2022-04-07 11:30:00,87.31,87.34,87.2,87.24,6409.0,82.8086,82.837,82.7043,82.7422,6409.0
2022-04-07 11:35:00,87.24,87.35,87.13,87.13,11051.0,82.7422,82.8465,82.6379,82.6379,11051.0
2022-04-07 11:40:00,87.13,87.2,87.12,87.19,10655.0,82.6379,82.7043,82.6284,82.6948,10655.0
2022-04-07 11:45:00,87.21,87.35,87.18,87.26,7790.0,82.7137,82.8465,82.6853,82.7612,7790.0
2022-04-07 11:50:00,87.23,87.27,87.1,87.12,11712.0,82.7327,82.7706,82.6094,82.6284,11712.0
2022-04-07 11:55:00,87.11,87.26,87.1,87.26,11190.0,82.6189,82.7612,82.6094,82.7612,11190.0
2022-04-07 12:00:00,87.25,87.34,87.24,87.29,6576.0,82.7517,82.837,82.7422,82.7896,6576.0
2022-04-07 12:05:00,87.29,87.4,87.29,87.39,4990.0,82.7896,82.8939,82.7896,82.8845,4990.0
2022-04-07 12:10:00,87.41,87.47,87.33,87.35,6625.0,82.9034,82.9603,82.8276,82.8465,6625.0
2022-04-07 12:15:00,87.35,87.35,87.23,87.26,7268.0,82.8465,82.8465,82.7327,82.7612,7268.0
2022-04-07 12:20:00,87.27,87.36,87.21,87.25,5840.0,82.7706,82.856,82.7137,82.7517,5840.0
2022-04-07 12:25:00,87.23,87.32,87.15,87.31,9996.0,82.7327,82.8181,82.6568,82.8086,9996.0
2022-04-07 12:30:00,87.31,87.42,87.31,87.41,5620.0,82.8086,82.9129,82.8086,82.9034,5620.0
2022-04-07 12:35:00,87.39,87.53,87.35,87.46,8199.0,82.8845,83.0172,82.8465,82.9509,8199.0
2022-04-07 12:40:00,87.47,87.54,87.46,87.48,9894.0,82.9603,83.0267,82.9509,82.9698,9894.0
2022-04-07 12:45:00,87.46,87.51,87.38,87.39,8238.0,82.9509,82.9983,82.875,82.8845,8238.0
2022-04-07 12:50:00,87.38,87.48,87.36,87.39,4752.0,82.875,82.9698,82.856,82.8845,4752.0
2022-04-07 12:55:00,87.38,87.44,87.33,87.4,6365.0,82.875,82.9319,82.8276,82.8939,6365.0
2022-04-07 13:00:00,87.37,87.57,87.35,87.48,3525.0,82.8655,83.0552,82.8465,82.9698,3525.0
2022-04-07 13:05:00,87.48,87.7,87.48,87.7,12546.0,82.9698,83.1785,82.9698,83.1785,12546.0
2022-04-07 13:10:00,87.69,87.81,87.64,87.73,8732.0,83.169,83.2828,83.1216,83.2069,8732.0
2022-04-07 13:15:00,87.67,87.9,87.67,87.89,7743.0,83.15,83.3682,83.15,83.3587,7743.0
2022-04-07 13:20:00,87.89,87.98,87.88,87.92,6890.0,83.3587,83.444,83.3492,83.3871,6890.0
2022-04-07 13:25:00,87.91,88.01,87.91,87.98,8413.0,83.3777,83.4725,83.3777,83.444,8413.0
2022-04-07 13:30:00,87.98,88.02,87.9,87.91,11381.0,83.444,83.482,83.3682,83.3777,11381.0
2022-04-07 13:35:00,87.9,87.94,87.8,87.8,8904.0,83.3682,83.4061,83.2733,83.2733,8904.0
2022-04-07 13:40:00,87.82,87.86,87.72,87.74,12751.0,83.2923,83.3302,83.1974,83.2164,12751.0
2022-04-07 13:45:00,87.72,87.82,87.7,87.7,8392.0,83.1974,83.2923,83.1785,83.1785,8392.0
2022-04-07 13:50:00,87.72,87.75,87.65,87.71,6927.0,83.1974,83.2259,83.1311,83.188,6927.0
2022-04-07 13:55:00,87.71,87.91,87.71,87.86,13990.0,83.188,83.3777,83.188,83.3302,13990.0
2022-04-07 14:00:00,87.88,87.98,87.87,87.94,10158.0,83.3492,83.444,83.3397,83.4061,10158.0
2022-04-07 14:05:00,87.94,87.96,87.85,87.93,9099.0,83.4061,83.4251,83.3207,83.3966,9099.0
2022-04-07 14:10:00,87.95,87.95,87.85,87.88,11891.0,83.4156,83.4156,83.3207,83.3492,11891.0
2022-04-07 14:15:00,87.87,87.88,87.73,87.74,5239.0,83.3397,83.3492,83.2069,83.2164,5239.0
2022-04-07 14:20:00,87.74,87.87,87.74,87.87,6282.0,83.2164,83.3397,83.2164,83.3397,6282.0
2022-04-07 14:25:00,87.9,88.13,87.9,87.96,9502.0,83.3682,83.5863,83.3682,83.4251,9502.0
2022-04-07 14:30:00,87.94,87.96,87.88,87.95,6711.0,83.4061,83.4251,83.3492,83.4156,6711.0
2022-04-07 14:35:00,87.95,87.96,87.88,87.94,7093.0,83.4156,83.4251,83.3492,83.4061,7093.0
2022-04-07 14:40:00,87.88,88.01,87.86,87.99,5811.0,83.3492,83.4725,83.3302,83.4535,5811.0
2022-04-07 14:45:00,87.99,88.11,87.94,88.07,8905.0,83.4535,83.5673,83.4061,83.5294,8905.0
2022-04-07 14:50:00,88.03,88.07,88.01,88.06,15279.0,83.4915,83.5294,83.4725,83.5199,15279.0
2022-04-07 14:55:00,88.06,88.24,88.06,88.2,11119.0,83.5199,83.6906,83.5199,83.6527,11119.0
2022-04-07 15:00:00,88.2,88.39,88.17,88.31,16862.0,83.6527,83.8329,83.6242,83.757,16862.0
2022-04-07 15:05:00,88.29,88.39,88.25,88.38,10845.0,83.7381,83.8329,83.7001,83.8234,10845.0
2022-04-07 15:10:00,88.38,88.46,88.32,88.42,13191.0,83.8234,83.8993,83.7665,83.8614,13191.0
2022-04-07 15:15:00,88.41,88.48,88.33,88.35,8177.0,83.8519,83.9183,83.776,83.795,8177.0
2022-04-07 15:20:00,88.34,88.34,88.26,88.33,8407.0,83.7855,83.7855,83.7096,83.776,8407.0
2022-04-07 15:25:00,88.33,88.38,88.16,88.17,10888.0,83.776,83.8234,83.6148,83.6242,10888.0
2022-04-07 15:30:00,88.17,88.36,88.15,88.33,18104.0,83.6242,83.8045,83.6053,83.776,18104.0
2022-04-07 15:35:00,88.33,88.33,88.2,88.31,18153.0,83.776,83.776,83.6527,83.757,18153.0
2022-04-07 15:40:00,88.31,88.35,88.15,88.22,15329.0,83.757,83.795,83.6053,83.6717,15329.0
2022-04-07 15:45:00,88.21,88.3,88.08,88.14,23312.0,83.6622,83.7475,83.5389,83.5958,23312.0
2022-04-07 15:50:00,88.12,88.12,87.96,88.01,45101.0,83.5768,83.5768,83.4251,83.4725,45101.0
2022-04-07 15:55:00,87.98,87.99,87.76,87.81,160879.0,83.444,83.4535,83.2354,83.2828,160879.0
2022-04-08 09:30:00,87.61,87.84,87.27,87.36,34968.0,83.0931,83.3113,82.7706,82.856,34968.0
2022-04-08 09:35:00,87.31,87.46,87.25,87.37,4171.0,82.8086,82.9509,82.7517,82.8655,4171.0
2022-04-08 09:40:00,87.46,87.53,87.38,87.42,7237.0,82.9509,83.0172,82.875,82.9129,7237.0
2022-04-08 09:45:00,87.38,87.42,87.26,87.37,8321.0,82.875,82.9129,82.7612,82.8655,8321.0
2022-04-08 09:50:00,87.32,87.41,87.13,87.41,8945.0,82.8181,82.9034,82.6379,82.9034,8945.0
2022-04-08 09:55:00,87.38,87.55,87.35,87.48,5667.0,82.875,83.0362,82.8465,82.9698,5667.0
2022-04-08 10:00:00,87.59,87.74,87.56,87.67,3249.0,83.0741,83.2164,83.0457,83.15,3249.0
2022-04-08 10:05:00,87.66,87.81,87.56,87.76,4989.0,83.1405,83.2828,83.0457,83.2354,4989.0
2022-04-08 10:10:00,87.75,87.75,87.46,87.48,4165.0,83.2259,83.2259,82.9509,82.9698,4165.0
2022-04-08 10:15:00,87.46,87.61,87.45,87.6,3108.0,82.9509,83.0931,82.9414,83.0836,3108.0
2022-04-08 10:20:00,87.66,87.77,87.61,87.75,3400.0,83.1405,83.2449,83.0931,83.2259,3400.0
2022-04-08 10:25:00,87.74,87.74,87.59,87.69,6413.0,83.2164,83.2164,83.0741,83.169,6413.0
2022-04-08 10:30:00,87.7,87.8,87.65,87.77,4138.0,83.1785,83.2733,83.1311,83.2449,4138.0
2022-04-08 10:35:00,87.8,87.96,87.8,87.89,10733.0,83.2733,83.4251,83.2733,83.3587,10733.0
2022-04-08 10:40:00,87.88,87.99,87.86,87.95,15949.0,83.3492,83.4535,83.3302,83.4156,15949.0
2022-04-08 10:45:00,87.96,88.05,87.91,87.96,11161.0,83.4251,83.5104,83.3777,83.4251,11161.0
2022-04-08 10:50:00,87.98,88.23,87.97,88.21,10373.0,83.444,83.6812,83.4346,83.6622,10373.0
2022-04-08 10:55:00,88.21,88.27,88.17,88.25,20420.0,83.6622,83.7191,83.6242,83.7001,20420.0
2022-04-08 11:00:00,88.28,88.28,88.16,88.17,9100.0,83.7286,83.7286,83.6148,83.6242,9100.0
2022-04-08 11:05:00,88.17,88.32,88.17,88.32,5691.0,83.6242,83.7665,83.6242,83.7665,5691.0
2022-04-08 11:10:00,88.33,88.44,88.32,88.41,4301.0,83.776,83.8803,83.7665,83.8519,4301.0
2022-04-08 11:15:00,88.41,88.49,88.37,88.44,3100.0,83.8519,83.9277,83.8139,83.8803,3100.0
2022-04-08 11:20:00,88.42,88.43,88.35,88.37,8080.0,83.8614,83.8708,83.795,83.8139,8080.0
2022-04-08 11:25:00,88.35,88.54,88.35,88.54,8305.0,83.795,83.9752,83.795,83.9752,8305.0
2022-04-08 11:30:00,88.54,88.67,88.5,88.56,16039.0,83.9752,84.0985,83.9372,83.9941,16039.0
2022-04-08 11:35:00,88.56,88.56,88.37,88.47,4470.0,83.9941,83.9941,83.8139,83.9088,4470.0
2022-04-08 11:40:00,88.49,88.51,88.45,88.47,5602.0,83.9277,83.9467,83.8898,83.9088,5602.0
2022-04-08 11:45:00,88.46,88.56,88.43,88.47,14448.0,83.8993,83.9941,83.8708,83.9088,14448.0
2022-04-08 11:50:00,88.47,88.52,88.41,88.46,5202.0,83.9088,83.9562,83.8519,83.8993,5202.0
2022-04-08 11:55:00,88.43,88.49,88.39,88.44,6857.0,83.8708,83.9277,83.8329,83.8803,6857.0
2022-04-08 12:00:00,88.45,88.55,88.42,88.48,4047.0,83.8898,83.9847,83.8614,83.9183,4047.0
2022-04-08 12:05:00,88.49,88.49,88.41,88.44,4374.0,83.9277,83.9277,83.8519,83.8803,4374.0
2022-04-08 12:10:00,88.43,88.44,88.32,88.34,3931.0,83.8708,83.8803,83.7665,83.7855,3931.0
2022-04-08 12:15:00,88.35,88.5,88.33,88.46,19715.0,83.795,83.9372,83.776,83.8993,19715.0
2022-04-08 12:20:00,88.46,88.6,88.44,88.6,65292.0,83.8993,84.0321,83.8803,84.0321,65292.0
2022-04-08 12:25:00,88.62,88.75,88.6,88.69,7208.0,84.051,84.1743,84.0321,84.1174,7208.0
2022-04-08 12:30:00,88.68,88.69,88.55,88.62,5706.0,84.108,84.1174,83.9847,84.051,5706.0
2022-04-08 12:35:00,88.65,88.69,88.62,88.69,3444.0,84.0795,84.1174,84.051,84.1174,3444.0
2022-04-08 12:40:00,88.72,88.72,88.54,88.6,6341.0,84.1459,84.1459,83.9752,84.0321,6341.0
2022-04-08 12:45:00,88.59,88.63,88.54,88.54,5612.0,84.0226,84.0605,83.9752,83.9752,5612.0
2022-04-08 12:50:00,88.56,88.63,88.53,88.63,5761.0,83.9941,84.0605,83.9657,84.0605,5761.0
2022-04-08 12:55:00,88.64,88.65,88.6,88.63,5387.0,84.07,84.0795,84.0321,84.0605,5387.0
2022-04-08 13:00:00,88.65,88.67,88.56,88.62,4934.0,84.0795,84.0985,83.9941,84.051,4934.0
2022-04-08 13:05:00,88.61,88.65,88.55,88.6,5308.0,84.0416,84.0795,83.9847,84.0321,5308.0
2022-04-08 13:10:00,88.6,88.62,88.45,88.47,13677.0,84.0321,84.051,83.8898,83.9088,13677.0
2022-04-08 13:15:00,88.49,88.49,88.41,88.46,5130.0,83.9277,83.9277,83.8519,83.8993,5130.0
2022-04-08 13:20:00,88.49,88.56,88.48,88.55,5397.0,83.9277,83.9941,83.9183,83.9847,5397.0
2022-04-08 13:25:00,88.56,88.57,88.48,88.48,5409.0,83.9941,84.0036,83.9183,83.9183,5409.0
2022-04-08 13:30:00,88.47,88.52,88.41,88.5,5103.0,83.9088,83.9562,83.8519,83.9372,5103.0
2022-04-08 13:35:00,88.51,88.54,88.44,88.48,4724.0,83.9467,83.9752,83.8803,83.9183,4724.0
2022-04-08 13:40:00,88.48,88.64,88.47,88.63,41083.0,83.9183,84.07,83.9088,84.0605,41083.0
2022-04-08 13:45:00,88.61,88.61,88.52,88.59,10253.0,84.0416,84.0416,83.9562,84.0226,10253.0
2022-04-08 13:50:00,88.56,88.72,88.54,88.7,8300.0,83.9941,84.1459,83.9752,84.1269,8300.0
2022-04-08 13:55:00,88.68,88.83,88.68,88.79,14685.0,84.108,84.2502,84.108,84.2123,14685.0
2022-04-08 14:00:00,88.79,88.85,88.7,88.75,8331.0,84.2123,84.2692,84.1269,84.1743,8331.0
2022-04-08 14:05:00,88.77,88.83,88.71,88.75,62838.0,84.1933,84.2502,84.1364,84.1743,62838.0
2022-04-08 14:10:00,88.74,88.86,88.73,88.86,38612.0,84.1649,84.2787,84.1554,84.2787,38612.0
2022-04-08 14:15:00,88.86,88.93,88.83,88.88,10576.0,84.2787,84.3451,84.2502,84.2976,10576.0
2022-04-08 14:20:00,88.86,88.92,88.72,88.77,15527.0,84.2787,84.3356,84.1459,84.1933,15527.0
2022-04-08 14:25:00,88.75,88.75,88.58,88.65,11971.0,84.1743,84.1743,84.0131,84.0795,11971.0
2022-04-08 14:30:00,88.66,88.72,88.64,88.69,13081.0,84.089,84.1459,84.07,84.1174,13081.0
2022-04-08 14:35:00,88.67,88.79,88.66,88.75,10576.0,84.0985,84.2123,84.089,84.1743,10576.0
2022-04-08 14:40:00,88.74,88.88,88.73,88.86,33530.0,84.1649,84.2976,84.1554,84.2787,33530.0
2022-04-08 14:45:00,88.86,88.98,88.85,88.98,11191.0,84.2787,84.3925,84.2692,84.3925,11191.0
2022-04-08 14:50:00,88.99,89.06,88.94,89.05,18987.0,84.402,84.4684,84.3545,84.4589,18987.0
2022-04-08 14:55:00,89.05,89.06,88.94,88.96,8635.0,84.4589,84.4684,84.3545,84.3735,8635.0
2022-04-08 15:00:00,88.95,88.98,88.89,88.96,10391.0,84.364,84.3925,84.3071,84.3735,10391.0
2022-04-08 15:05:00,88.97,89.04,88.94,88.97,12300.0,84.383,84.4494,84.3545,84.383,12300.0
2022-04-08 15:10:00,88.96,89.15,88.93,89.07,12839.0,84.3735,84.5537,84.3451,84.4778,12839.0
2022-04-08 15:15:00,89.03,89.21,89.0,89.06,11450.0,84.4399,84.6106,84.4115,84.4684,11450.0
2022-04-08 15:20:00,89.04,89.18,89.03,89.18,10628.0,84.4494,84.5822,84.4399,84.5822,10628.0
2022-04-08 15:25:00,89.17,89.25,89.13,89.23,27780.0,84.5727,84.6486,84.5348,84.6296,27780.0
2022-04-08 15:30:00,89.25,89.32,89.18,89.18,17007.0,84.6486,84.715,84.5822,84.5822,17007.0
2022-04-08 15:35:00,89.18,89.18,89.09,89.1,23060.0,84.5822,84.5822,84.4968,84.5063,23060.0
2022-04-08 15:40:00,89.08,89.21,89.05,89.21,29292.0,84.4873,84.6106,84.4589,84.6106,29292.0
2022-04-08 15:45:00,89.21,89.22,89.02,89.02,35117.0,84.6106,84.6201,84.4304,84.4304,35117.0
2022-04-08 15:50:00,89.04,89.14,88.89,88.95,74250.0,84.4494,84.5442,84.3071,84.364,74250.0
2022-04-08 15:55:00,88.94,89.01,88.82,89.0,180085.0,84.3545,84.4209,84.2407,84.4115,180085.0
2022-04-11 09:30:00,88.49,89.07,88.49,89.06,38154.0,83.9277,84.4778,83.9277,84.4684,38154.0
2022-04-11 09:35:00,89.07,89.2,88.74,88.79,8106.0,84.4778,84.6011,84.1649,84.2123,8106.0
2022-04-11 09:40:00,88.76,89.24,88.72,89.1,11814.0,84.1838,84.6391,84.1459,84.5063,11814.0
2022-04-11 09:45:00,89.05,89.12,88.76,88.86,13425.0,84.4589,84.5253,84.1838,84.2787,13425.0
2022-04-11 09:50:00,88.83,88.89,88.51,88.51,11282.0,84.2502,84.3071,83.9467,83.9467,11282.0
2022-04-11 09:55:00,88.61,88.61,88.4,88.48,12944.0,84.0416,84.0416,83.8424,83.9183,12944.0
2022-04-11 10:00:00,88.49,88.54,88.22,88.27,16359.0,83.9277,83.9752,83.6717,83.7191,16359.0
2022-04-11 10:05:00,88.22,88.33,88.19,88.21,9345.0,83.6717,83.776,83.6432,83.6622,9345.0
2022-04-11 10:10:00,88.24,88.35,88.19,88.23,7871.0,83.6906,83.795,83.6432,83.6812,7871.0
2022-04-11 10:15:00,88.26,88.49,88.26,88.49,5581.0,83.7096,83.9277,83.7096,83.9277,5581.0
2022-04-11 10:20:00,88.46,88.46,88.2,88.21,9408.0,83.8993,83.8993,83.6527,83.6622,9408.0
2022-04-11 10:25:00,88.23,88.24,87.91,88.01,19978.0,83.6812,83.6906,83.3777,83.4725,19978.0
2022-04-11 10:30:00,87.99,88.07,87.88,87.88,11669.0,83.4535,83.5294,83.3492,83.3492,11669.0
2022-04-11 10:35:00,87.9,87.94,87.7,87.91,24737.0,83.3682,83.4061,83.1785,83.3777,24737.0
2022-04-11 10:40:00,87.93,87.96,87.84,87.87,17253.0,83.3966,83.4251,83.3113,83.3397,17253.0
2022-04-11 10:45:00,87.9,88.0,87.89,87.92,5065.0,83.3682,83.463,83.3587,83.3871,5065.0
2022-04-11 10:50:00,87.96,88.17,87.96,88.04,9196.0,83.4251,83.6242,83.4251,83.5009,9196.0
2022-04-11 10:55:00,88.03,88.12,88.02,88.02,3456.0,83.4915,83.5768,83.482,83.482,3456.0
2022-04-11 11:00:00,88.01,88.05,87.96,87.98,6339.0,83.4725,83.5104,83.4251,83.444,6339.0
2022-04-11 11:05:00,87.95,88.01,87.92,87.94,18115.0,83.4156,83.4725,83.3871,83.4061,18115.0
2022-04-11 11:10:00,88.0,88.08,87.83,87.87,15363.0,83.463,83.5389,83.3018,83.3397,15363.0
2022-04-11 11:15:00,87.88,87.98,87.84,87.98,5097.0,83.3492,83.444,83.3113,83.444,5097.0
2022-04-11 11:20:00,87.96,88.05,87.95,87.99,4255.0,83.4251,83.5104,83.4156,83.4535,4255.0
2022-04-11 11:25:00,87.96,88.1,87.95,88.09,4907.0,83.4251,83.5579,83.4156,83.5484,4907.0
2022-04-11 11:30:00,88.07,88.21,88.02,88.21,8430.0,83.5294,83.6622,83.482,83.6622,8430.0
2022-04-11 11:35:00,88.28,88.29,88.11,88.11,10934.0,83.7286,83.7381,83.5673,83.5673,10934.0
2022-04-11 11:40:00,88.06,88.13,88.06,88.07,3631.0,83.5199,83.5863,83.5199,83.5294,3631.0
2022-04-11 11:45:00,88.07,88.12,87.97,87.98,3233.0,83.5294,83.5768,83.4346,83.444,3233.0
2022-04-11 11:50:00,87.98,87.98,87.91,87.96,4627.0,83.444,83.444,83.3777,83.4251,4627.0
2022-04-11 11:55:00,87.95,87.97,87.82,87.94,5672.0,83.4156,83.4346,83.2923,83.4061,5672.0
2022-04-11 12:00:00,87.92,88.01,87.92,87.99,5861.0,83.3871,83.4725,83.3871,83.4535,5861.0
2022-04-11 12:05:00,88.01,88.09,88.0,88.05,5806.0,83.4725,83.5484,83.463,83.5104,5806.0
2022-04-11 12:10:00,88.06,88.07,87.97,87.99,4141.0,83.5199,83.5294,83.4346,83.4535,4141.0
2022-04-11 12:15:00,87.99,88.07,87.97,88.06,2458.0,83.4535,83.5294,83.4346,83.5199,2458.0
2022-04-11 12:20:00,88.12,88.16,88.05,88.07,2842.0,83.5768,83.6148,83.5104,83.5294,2842.0
2022-04-11 12:25:00,88.03,88.06,88.02,88.02,3201.0,83.4915,83.5199,83.482,83.482,3201.0
2022-04-11 12:30:00,88.0,88.05,87.99,88.04,3456.0,83.463,83.5104,83.4535,83.5009,3456.0
2022-04-11 12:35:00,88.05,88.07,88.02,88.06,5464.0,83.5104,83.5294,83.482,83.5199,5464.0
2022-04-11 12:40:00,88.02,88.02,87.88,87.92,5404.0,83.482,83.482,83.3492,83.3871,5404.0
2022-04-11 12:45:00,87.92,88.04,87.92,87.94,6022.0,83.3871,83.5009,83.3871,83.4061,6022.0
2022-04-11 12:50:00,87.97,88.0,87.86,87.88,5771.0,83.4346,83.463,83.3302,83.3492,5771.0
2022-04-11 12:55:00,87.89,87.98,87.88,87.97,6687.0,83.3587,83.444,83.3492,83.4346,6687.0
2022-04-11 13:00:00,87.99,88.07,87.99,87.99,4535.0,83.4535,83.5294,83.4535,83.4535,4535.0
2022-04-11 13:05:00,87.98,88.09,87.98,88.04,3302.0,83.444,83.5484,83.444,83.5009,3302.0
2022-04-11 13:10:00,88.03,88.11,88.01,88.11,7740.0,83.4915,83.5673,83.4725,83.5673,7740.0
2022-04-11 13:15:00,88.08,88.08,87.92,87.96,4312.0,83.5389,83.5389,83.3871,83.4251,4312.0
2022-04-11 13:20:00,87.99,88.0,87.86,87.86,3582.0,83.4535,83.463,83.3302,83.3302,3582.0
2022-04-11 13:25:00,87.88,87.91,87.81,87.84,4937.0,83.3492,83.3777,83.2828,83.3113,4937.0
2022-04-11 13:30:00,87.85,87.94,87.85,87.92,7460.0,83.3207,83.4061,83.3207,83.3871,7460.0
2022-04-11 13:35:00,87.94,87.94,87.84,87.94,14971.0,83.4061,83.4061,83.3113,83.4061,14971.0
2022-04-11 13:40:00,87.96,88.06,87.96,88.03,5147.0,83.4251,83.5199,83.4251,83.4915,5147.0
2022-04-11 13:45:00,88.03,88.11,88.03,88.07,5416.0,83.4915,83.5673,83.4915,83.5294,5416.0
2022-04-11 13:50:00,88.07,88.07,88.02,88.05,3738.0,83.5294,83.5294,83.482,83.5104,3738.0
2022-04-11 13:55:00,88.05,88.1,88.03,88.08,4956.0,83.5104,83.5579,83.4915,83.5389,4956.0
2022-04-11 14:00:00,88.08,88.1,87.89,87.92,10051.0,83.5389,83.5579,83.3587,83.3871,10051.0
2022-04-11 14:05:00,87.89,88.02,87.89,88.0,7948.0,83.3587,83.482,83.3587,83.463,7948.0
2022-04-11 14:10:00,87.98,88.01,87.84,87.87,8007.0,83.444,83.4725,83.3113,83.3397,8007.0
2022-04-11 14:15:00,87.83,87.89,87.82,87.85,5302.0,83.3018,83.3587,83.2923,83.3207,5302.0
2022-04-11 14:20:00,87.85,87.9,87.85,87.86,5572.0,83.3207,83.3682,83.3207,83.3302,5572.0
2022-04-11 14:25:00,87.86,87.87,87.84,87.86,3893.0,83.3302,83.3397,83.3113,83.3302,3893.0
2022-04-11 14:30:00,87.85,87.85,87.75,87.78,5629.0,83.3207,83.3207,83.2259,83.2544,5629.0
2022-04-11 14:35:00,87.78,87.85,87.78,87.83,6759.0,83.2544,83.3207,83.2544,83.3018,6759.0
2022-04-11 14:40:00,87.86,87.88,87.81,87.83,3207.0,83.3302,83.3492,83.2828,83.3018,3207.0
2022-04-11 14:45:00,87.84,87.9,87.81,87.89,4377.0,83.3113,83.3682,83.2828,83.3587,4377.0
2022-04-11 14:50:00,87.94,88.01,87.88,87.88,4974.0,83.4061,83.4725,83.3492,83.3492,4974.0
2022-04-11 14:55:00,87.89,87.94,87.88,87.94,20195.0,83.3587,83.4061,83.3492,83.4061,20195.0
2022-04-11 15:00:00,87.92,87.96,87.74,87.74,12882.0,83.3871,83.4251,83.2164,83.2164,12882.0
2022-04-11 15:05:00,87.72,87.81,87.66,87.81,8033.0,83.1974,83.2828,83.1405,83.2828,8033.0
2022-04-11 15:10:00,87.81,87.82,87.63,87.63,3711.0,83.2828,83.2923,83.1121,83.1121,3711.0
2022-04-11 15:15:00,87.65,87.65,87.54,87.58,27816.0,83.1311,83.1311,83.0267,83.0647,27816.0
2022-04-11 15:20:00,87.56,87.56,87.49,87.52,5243.0,83.0457,83.0457,82.9793,83.0078,5243.0
2022-04-11 15:25:00,87.52,87.53,87.4,87.44,7167.0,83.0078,83.0172,82.8939,82.9319,7167.0
2022-04-11 15:30:00,87.43,87.46,87.32,87.34,9529.0,82.9224,82.9509,82.8181,82.837,9529.0
2022-04-11 15:35:00,87.34,87.44,87.32,87.42,13585.0,82.837,82.9319,82.8181,82.9129,13585.0
2022-04-11 15:40:00,87.42,87.47,87.36,87.4,14338.0,82.9129,82.9603,82.856,82.8939,14338.0
2022-04-11 15:45:00,87.41,87.41,87.26,87.26,21293.0,82.9034,82.9034,82.7612,82.7612,21293.0
2022-04-11 15:50:00,87.27,87.42,87.14,87.17,58341.0,82.7706,82.9129,82.6474,82.6758,58341.0
2022-04-11 15:55:00,87.15,87.24,87.11,87.21,100773.0,82.6568,82.7422,82.6189,82.7137,100773.0
2022-04-12 09:30:00,87.85,88.1,87.79,88.08,37297.0,83.3207,83.5579,83.2638,83.5389,37297.0
2022-04-12 09:35:00,88.05,88.39,87.99,88.35,7915.0,83.5104,83.8329,83.4535,83.795,7915.0
2022-04-12 09:40:00,88.37,88.48,88.22,88.42,5982.0,83.8139,83.9183,83.6717,83.8614,5982.0
2022-04-12 09:45:00,88.25,88.54,88.21,88.44,9085.0,83.7001,83.9752,83.6622,83.8803,9085.0
2022-04-12 09:50:00,88.39,88.67,88.36,88.61,8294.0,83.8329,84.0985,83.8045,84.0416,8294.0
2022-04-12 09:55:00,88.57,88.63,88.21,88.27,25081.0,84.0036,84.0605,83.6622,83.7191,25081.0
2022-04-12 10:00:00,88.32,88.34,88.14,88.23,57281.0,83.7665,83.7855,83.5958,83.6812,57281.0
2022-04-12 10:05:00,88.27,88.37,88.12,88.12,13665.0,83.7191,83.8139,83.5768,83.5768,13665.0
2022-04-12 10:10:00,88.13,88.26,88.06,88.13,19138.0,83.5863,83.7096,83.5199,83.5863,19138.0
2022-04-12 10:15:00,88.17,88.2,88.02,88.13,12067.0,83.6242,83.6527,83.482,83.5863,12067.0
2022-04-12 10:20:00,88.13,88.28,88.01,88.01,7344.0,83.5863,83.7286,83.4725,83.4725,7344.0
2022-04-12 10:25:00,88.03,88.03,87.63,87.65,10488.0,83.4915,83.4915,83.1121,83.1311,10488.0
2022-04-12 10:30:00,87.65,87.66,87.5,87.63,16295.0,83.1311,83.1405,82.9888,83.1121,16295.0
2022-04-12 10:35:00,87.62,87.65,87.49,87.52,12540.0,83.1026,83.1311,82.9793,83.0078,12540.0
2022-04-12 10:40:00,87.51,87.56,87.47,87.53,7971.0,82.9983,83.0457,82.9603,83.0172,7971.0
2022-04-12 10:45:00,87.54,87.54,87.41,87.47,5150.0,83.0267,83.0267,82.9034,82.9603,5150.0
2022-04-12 10:50:00,87.46,87.6,87.41,87.57,18085.0,82.9509,83.0836,82.9034,83.0552,18085.0
2022-04-12 10:55:00,87.54,87.6,87.48,87.54,9943.0,83.0267,83.0836,82.9698,83.0267,9943.0
2022-04-12 11:00:00,87.54,87.6,87.49,87.56,9121.0,83.0267,83.0836,82.9793,83.0457,9121.0
2022-04-12 11:05:00,87.58,87.61,87.48,87.55,35704.0,83.0647,83.0931,82.9698,83.0362,35704.0
2022-04-12 11:10:00,87.52,87.59,87.49,87.57,7970.0,83.0078,83.0741,82.9793,83.0552,7970.0
2022-04-12 11:15:00,87.58,87.7,87.58,87.67,13746.0,83.0647,83.1785,83.0647,83.15,13746.0
2022-04-12 11:20:00,87.69,87.74,87.61,87.62,18115.0,83.169,83.2164,83.0931,83.1026,18115.0
2022-04-12 11:25:00,87.65,87.87,87.65,87.84,4578.0,83.1311,83.3397,83.1311,83.3113,4578.0
2022-04-12 11:30:00,87.85,88.05,87.85,88.0,6257.0,83.3207,83.5104,83.3207,83.463,6257.0
2022-04-12 11:35:00,88.03,88.05,87.94,87.94,8388.0,83.4915,83.5104,83.4061,83.4061,8388.0
2022-04-12 11:40:00,87.95,88.0,87.92,87.96,2700.0,83.4156,83.463,83.3871,83.4251,2700.0
2022-04-12 11:45:00,87.99,88.01,87.93,88.0,6573.0,83.4535,83.4725,83.3966,83.463,6573.0
2022-04-12 11:50:00,87.97,88.05,87.95,88.05,7123.0,83.4346,83.5104,83.4156,83.5104,7123.0
2022-04-12 11:55:00,88.05,88.08,87.96,87.99,9997.0,83.5104,83.5389,83.4251,83.4535,9997.0
2022-04-12 12:00:00,87.97,88.0,87.94,87.96,3537.0,83.4346,83.463,83.4061,83.4251,3537.0
2022-04-12 12:05:00,87.95,87.96,87.79,87.8,5611.0,83.4156,83.4251,83.2638,83.2733,5611.0
2022-04-12 12:10:00,87.82,87.83,87.76,87.81,6947.0,83.2923,83.3018,83.2354,83.2828,6947.0
2022-04-12 12:15:00,87.8,87.89,87.72,87.72,8273.0,83.2733,83.3587,83.1974,83.1974,8273.0
2022-04-12 12:20:00,87.71,87.71,87.49,87.51,7610.0,83.188,83.188,82.9793,82.9983,7610.0
2022-04-12 12:25:00,87.47,87.47,87.36,87.39,6393.0,82.9603,82.9603,82.856,82.8845,6393.0
2022-04-12 12:30:00,87.37,87.44,87.36,87.38,4800.0,82.8655,82.9319,82.856,82.875,4800.0
2022-04-12 12:35:00,87.39,87.4,87.32,87.33,5522.0,82.8845,82.8939,82.8181,82.8276,5522.0
2022-04-12 12:40:00,87.34,87.36,87.19,87.23,6346.0,82.837,82.856,82.6948,82.7327,6346.0
2022-04-12 12:45:00,87.24,87.27,87.15,87.27,6253.0,82.7422,82.7706,82.6568,82.7706,6253.0
2022-04-12 12:50:00,87.27,87.36,87.24,87.28,9825.0,82.7706,82.856,82.7422,82.7801,9825.0
2022-04-12 12:55:00,87.28,87.31,87.21,87.26,12020.0,82.7801,82.8086,82.7137,82.7612,12020.0
2022-04-12 13:00:00,87.24,87.3,87.12,87.17,11249.0,82.7422,82.7991,82.6284,82.6758,11249.0
2022-04-12 13:05:00,87.19,87.31,87.18,87.23,9647.0,82.6948,82.8086,82.6853,82.7327,9647.0
2022-04-12 13:10:00,87.23,87.42,87.22,87.34,11662.0,82.7327,82.9129,82.7232,82.837,11662.0
2022-04-12 13:15:00,87.34,87.38,87.28,87.34,5651.0,82.837,82.875,82.7801,82.837,5651.0
2022-04-12 13:20:00,87.38,87.43,87.33,87.38,8123.0,82.875,82.9224,82.8276,82.875,8123.0
2022-04-12 13:25:00,87.38,87.39,87.28,87.36,18115.0,82.875,82.8845,82.7801,82.856,18115.0
2022-04-12 13:30:00,87.33,87.38,87.22,87.37,6310.0,82.8276,82.875,82.7232,82.8655,6310.0
2022-04-12 13:35:00,87.38,87.4,87.3,87.31,7391.0,82.875,82.8939,82.7991,82.8086,7391.0
2022-04-12 13:40:00,87.3,87.33,87.2,87.21,5078.0,82.7991,82.8276,82.7043,82.7137,5078.0
2022-04-12 13:45:00,87.19,87.2,87.12,87.16,6142.0,82.6948,82.7043,82.6284,82.6663,6142.0
2022-04-12 13:50:00,87.15,87.16,86.98,87.0,10673.0,82.6568,82.6663,82.4956,82.5146,10673.0
2022-04-12 13:55:00,87.0,87.0,86.87,86.88,10321.0,82.5146,82.5146,82.3913,82.4008,10321.0
2022-04-12 14:00:00,86.86,86.92,86.82,86.92,10666.0,82.3818,82.4387,82.3438,82.4387,10666.0
2022-04-12 14:05:00,86.91,87.0,86.87,86.91,10167.0,82.4292,82.5146,82.3913,82.4292,10167.0
2022-04-12 14:10:00,86.92,86.93,86.8,86.81,8716.0,82.4387,82.4482,82.3249,82.3344,8716.0
2022-04-12 14:15:00,86.81,86.83,86.73,86.78,11746.0,82.3344,82.3533,82.2585,82.3059,11746.0
2022-04-12 14:20:00,86.77,86.88,86.76,86.83,6567.0,82.2964,82.4008,82.2869,82.3533,6567.0
2022-04-12 14:25:00,86.84,86.87,86.78,86.78,5627.0,82.3628,82.3913,82.3059,82.3059,5627.0
2022-04-12 14:30:00,86.81,86.84,86.66,86.77,9886.0,82.3344,82.3628,82.1921,82.2964,9886.0
2022-04-12 14:35:00,86.75,86.82,86.7,86.71,11555.0,82.2775,82.3438,82.23,82.2395,11555.0
2022-04-12 14:40:00,86.68,86.7,86.52,86.55,8084.0,82.2111,82.23,82.0593,82.0878,8084.0
2022-04-12 14:45:00,86.56,86.69,86.55,86.58,7240.0,82.0973,82.2206,82.0878,82.1162,7240.0
2022-04-12 14:50:00,86.59,86.59,86.43,86.45,29058.0,82.1257,82.1257,81.974,81.9929,29058.0
2022-04-12 14:55:00,86.48,86.5,86.38,86.39,20709.0,82.0214,82.0403,81.9265,81.936,20709.0
2022-04-12 15:00:00,86.38,86.43,86.18,86.2,26125.0,81.9265,81.974,81.7368,81.7558,26125.0
2022-04-12 15:05:00,86.18,86.21,86.08,86.09,15763.0,81.7368,81.7653,81.642,81.6515,15763.0
2022-04-12 15:10:00,86.1,86.13,86.03,86.04,13268.0,81.661,81.6894,81.5946,81.6041,13268.0
2022-04-12 15:15:00,86.06,86.12,86.0,86.12,26477.0,81.623,81.6799,81.5661,81.6799,26477.0
2022-04-12 15:20:00,86.12,86.18,85.93,86.08,74053.0,81.6799,81.7368,81.4997,81.642,74053.0
2022-04-12 15:25:00,86.07,86.09,85.93,85.99,19443.0,81.6325,81.6515,81.4997,81.5566,19443.0
2022-04-12 15:30:00,85.97,85.98,85.86,85.93,29577.0,81.5377,81.5472,81.4333,81.4997,29577.0
2022-04-12 15:35:00,85.92,86.11,85.87,86.05,37578.0,81.4902,81.6705,81.4428,81.6135,37578.0
2022-04-12 15:40:00,86.04,86.08,85.91,85.99,41181.0,81.6041,81.642,81.4808,81.5566,41181.0
2022-04-12 15:45:00,85.98,86.09,85.88,85.99,49423.0,81.5472,81.6515,81.4523,81.5566,49423.0
2022-04-12 15:50:00,86.02,86.1,85.93,86.07,62044.0,81.5851,81.661,81.4997,81.6325,62044.0
2022-04-12 15:55:00,86.08,86.12,85.96,86.1,159012.0,81.642,81.6799,81.5282,81.661,159012.0
2022-04-13 09:30:00,85.85,86.72,85.85,86.64,90226.0,81.4239,82.249,81.4239,82.1731,90226.0
2022-04-13 09:35:00,86.67,86.74,86.51,86.73,38231.0,82.2016,82.268,82.0498,82.2585,38231.0
2022-04-13 09:40:00,86.75,86.8,86.47,86.47,24818.0,82.2775,82.3249,82.0119,82.0119,24818.0
2022-04-13 09:45:00,86.4,86.6,86.26,86.53,14698.0,81.9455,82.1352,81.8127,82.0688,14698.0
2022-04-13 09:50:00,86.5,86.55,86.14,86.17,21760.0,82.0403,82.0878,81.6989,81.7274,21760.0
2022-04-13 09:55:00,86.18,86.25,85.75,85.87,34454.0,81.7368,81.8032,81.329,81.4428,34454.0
2022-04-13 10:00:00,85.87,85.98,85.72,85.74,14824.0,81.4428,81.5472,81.3006,81.3195,14824.0
2022-04-13 10:05:00,85.8,85.96,85.74,85.77,13013.0,81.3764,81.5282,81.3195,81.348,13013.0
2022-04-13 10:10:00,85.68,85.94,85.68,85.89,15701.0,81.2626,81.5092,81.2626,81.4618,15701.0
2022-04-13 10:15:00,85.94,86.06,85.84,85.92,17455.0,81.5092,81.623,81.4144,81.4902,17455.0
2022-04-13 10:20:00,85.96,86.05,85.84,85.96,21028.0,81.5282,81.6135,81.4144,81.5282,21028.0
2022-04-13 10:25:00,85.97,86.04,85.82,85.86,45191.0,81.5377,81.6041,81.3954,81.4333,45191.0
2022-04-13 10:30:00,85.86,85.94,85.71,85.77,15848.0,81.4333,81.5092,81.2911,81.348,15848.0
2022-04-13 10:35:00,85.76,85.78,85.56,85.58,16797.0,81.3385,81.3575,81.1488,81.1678,16797.0
2022-04-13 10:40:00,85.56,85.6,85.47,85.51,14667.0,81.1488,81.1867,81.0635,81.1014,14667.0
2022-04-13 10:45:00,85.52,85.58,85.45,85.48,12511.0,81.1109,81.1678,81.0445,81.0729,12511.0
2022-04-13 10:50:00,85.44,85.5,85.38,85.43,10746.0,81.035,81.0919,80.9781,81.0255,10746.0
2022-04-13 10:55:00,85.43,85.47,85.31,85.42,10653.0,81.0255,81.0635,80.9117,81.016,10653.0
2022-04-13 11:00:00,85.4,85.68,85.35,85.63,34094.0,80.9971,81.2626,80.9496,81.2152,34094.0
2022-04-13 11:05:00,85.63,85.65,85.44,85.5,29777.0,81.2152,81.2342,81.035,81.0919,29777.0
2022-04-13 11:10:00,85.48,85.58,85.45,85.58,13719.0,81.0729,81.1678,81.0445,81.1678,13719.0
2022-04-13 11:15:00,85.56,85.66,85.47,85.57,11090.0,81.1488,81.2437,81.0635,81.1583,11090.0
2022-04-13 11:20:00,85.56,85.56,85.45,85.52,14768.0,81.1488,81.1488,81.0445,81.1109,14768.0
2022-04-13 11:25:00,85.53,85.57,85.47,85.51,15188.0,81.1204,81.1583,81.0635,81.1014,15188.0
2022-04-13 11:30:00,85.49,85.69,85.49,85.64,16710.0,81.0824,81.2721,81.0824,81.2247,16710.0
2022-04-13 11:35:00,85.65,85.78,85.62,85.69,18435.0,81.2342,81.3575,81.2057,81.2721,18435.0
2022-04-13 11:40:00,85.68,85.68,85.57,85.57,9795.0,81.2626,81.2626,81.1583,81.1583,9795.0
2022-04-13 11:45:00,85.56,85.57,85.47,85.52,17451.0,81.1488,81.1583,81.0635,81.1109,17451.0
2022-04-13 11:50:00,85.5,85.51,85.29,85.3,13681.0,81.0919,81.1014,80.8927,80.9022,13681.0
2022-04-13 11:55:00,85.25,85.32,85.24,85.27,17473.0,80.8548,80.9212,80.8453,80.8738,17473.0
2022-04-13 12:00:00,85.24,85.28,85.16,85.22,17800.0,80.8453,80.8832,80.7694,80.8263,17800.0
2022-04-13 12:05:00,85.21,85.38,85.2,85.38,10128.0,80.8169,80.9781,80.8074,80.9781,10128.0
2022-04-13 12:10:00,85.39,85.39,85.27,85.32,7706.0,80.9876,80.9876,80.8738,80.9212,7706.0
2022-04-13 12:15:00,85.33,85.39,85.28,85.35,10095.0,80.9307,80.9876,80.8832,80.9496,10095.0
2022-04-13 12:20:00,85.34,85.43,85.27,85.34,11856.0,80.9402,81.0255,80.8738,80.9402,11856.0
2022-04-13 12:25:00,85.34,85.36,85.25,85.26,8118.0,80.9402,80.9591,80.8548,80.8643,8118.0
2022-04-13 12:30:00,85.28,85.37,85.28,85.37,6614.0,80.8832,80.9686,80.8832,80.9686,6614.0
2022-04-13 12:35:00,85.37,85.43,85.34,85.35,10033.0,80.9686,81.0255,80.9402,80.9496,10033.0
2022-04-13 12:40:00,85.36,85.49,85.35,85.48,10887.0,80.9591,81.0824,80.9496,81.0729,10887.0
2022-04-13 12:45:00,85.45,85.52,85.44,85.48,7620.0,81.0445,81.1109,81.035,81.0729,7620.0
2022-04-13 12:50:00,85.49,85.51,85.29,85.29,13786.0,81.0824,81.1014,80.8927,80.8927,13786.0
2022-04-13 12:55:00,85.3,85.33,85.19,85.21,12247.0,80.9022,80.9307,80.7979,80.8169,12247.0
2022-04-13 13:00:00,85.2,85.4,85.2,85.39,11926.0,80.8074,80.9971,80.8074,80.9876,11926.0
2022-04-13 13:05:00,85.38,85.46,85.28,85.4,15375.0,80.9781,81.054,80.8832,80.9971,15375.0
2022-04-13 13:10:00,85.38,85.49,85.38,85.39,4927.0,80.9781,81.0824,80.9781,80.9876,4927.0
2022-04-13 13:15:00,85.37,85.42,85.35,85.35,6900.0,80.9686,81.016,80.9496,80.9496,6900.0
2022-04-13 13:20:00,85.37,85.43,85.33,85.37,5938.0,80.9686,81.0255,80.9307,80.9686,5938.0
2022-04-13 13:25:00,85.34,85.42,85.34,85.41,6164.0,80.9402,81.016,80.9402,81.0065,6164.0
2022-04-13 13:30:00,85.43,85.45,85.36,85.36,4367.0,81.0255,81.0445,80.9591,80.9591,4367.0
2022-04-13 13:35:00,85.37,85.4,85.32,85.34,6926.0,80.9686,80.9971,80.9212,80.9402,6926.0
2022-04-13 13:40:00,85.34,85.39,85.3,85.37,10037.0,80.9402,80.9876,80.9022,80.9686,10037.0
2022-04-13 13:45:00,85.38,85.51,85.33,85.35,30168.0,80.9781,81.1014,80.9307,80.9496,30168.0
2022-04-13 13:50:00,85.34,85.4,85.24,85.25,25603.0,80.9402,80.9971,80.8453,80.8548,25603.0
2022-04-13 13:55:00,85.24,85.27,85.17,85.26,19369.0,80.8453,80.8738,80.7789,80.8643,19369.0
2022-04-13 14:00:00,85.24,85.34,85.16,85.2,68888.0,80.8453,80.9402,80.7694,80.8074,68888.0
2022-04-13 14:05:00,85.21,85.34,85.2,85.31,19427.0,80.8169,80.9402,80.8074,80.9117,19427.0
2022-04-13 14:10:00,85.31,85.32,85.17,85.22,67058.0,80.9117,80.9212,80.7789,80.8263,67058.0
2022-04-13 14:15:00,85.22,85.23,85.11,85.18,19440.0,80.8263,80.8358,80.722,80.7884,19440.0
2022-04-13 14:20:00,85.19,85.23,85.06,85.13,61446.0,80.7979,80.8358,80.6746,80.741,61446.0
2022-04-13 14:25:00,85.15,85.28,85.11,85.19,61735.0,80.7599,80.8832,80.722,80.7979,61735.0
2022-04-13 14:30:00,85.19,85.23,85.17,85.23,15306.0,80.7979,80.8358,80.7789,80.8358,15306.0
2022-04-13 14:35:00,85.23,85.25,85.11,85.25,38180.0,80.8358,80.8548,80.722,80.8548,38180.0
2022-04-13 14:40:00,85.26,85.55,85.25,85.48,74879.0,80.8643,81.1393,80.8548,81.0729,74879.0
2022-04-13 14:45:00,85.49,85.58,85.38,85.57,45268.0,81.0824,81.1678,80.9781,81.1583,45268.0
2022-04-13 14:50:00,85.56,85.65,85.55,85.64,37284.0,81.1488,81.2342,81.1393,81.2247,37284.0
2022-04-13 14:55:00,85.65,85.8,85.62,85.64,24498.0,81.2342,81.3764,81.2057,81.2247,24498.0
2022-04-13 15:00:00,85.64,85.68,85.49,85.57,36772.0,81.2247,81.2626,81.0824,81.1583,36772.0
2022-04-13 15:05:00,85.55,85.68,85.45,85.67,60449.0,81.1393,81.2626,81.0445,81.2531,60449.0
2022-04-13 15:10:00,85.65,85.71,85.62,85.68,10580.0,81.2342,81.2911,81.2057,81.2626,10580.0
2022-04-13 15:15:00,85.68,85.79,85.68,85.78,6824.0,81.2626,81.367,81.2626,81.3575,6824.0
2022-04-13 15:20:00,85.78,85.79,85.66,85.73,32523.0,81.3575,81.367,81.2437,81.31,32523.0
2022-04-13 15:25:00,85.74,85.76,85.72,85.73,19211.0,81.3195,81.3385,81.3006,81.31,19211.0
2022-04-13 15:30:00,85.73,85.86,85.68,85.84,31370.0,81.31,81.4333,81.2626,81.4144,31370.0
2022-04-13 15:35:00,85.84,86.19,85.81,86.15,150100.0,81.4144,81.7463,81.3859,81.7084,150100.0
2022-04-13 15:40:00,86.14,86.35,86.12,86.21,52522.0,81.6989,81.8981,81.6799,81.7653,52522.0
2022-04-13 15:45:00,86.22,86.33,86.11,86.14,48647.0,81.7748,81.8791,81.6705,81.6989,48647.0
2022-04-13 15:50:00,86.14,86.16,86.01,86.05,80597.0,81.6989,81.7179,81.5756,81.6135,80597.0
2022-04-13 15:55:00,86.04,86.12,85.99,86.06,233410.0,81.6041,81.6799,81.5566,81.623,233410.0
2022-04-14 09:30:00,86.07,86.38,85.91,85.99,110691.0,81.6325,81.9265,81.4808,81.5566,110691.0
2022-04-14 09:35:00,86.04,86.2,86.01,86.19,4670.0,81.6041,81.7558,81.5756,81.7463,4670.0
2022-04-14 09:40:00,86.23,86.23,85.91,86.13,10390.0,81.7843,81.7843,81.4808,81.6894,10390.0
2022-04-14 09:45:00,86.03,86.03,85.68,85.73,16089.0,81.5946,81.5946,81.2626,81.31,16089.0
2022-04-14 09:50:00,85.78,85.8,85.57,85.63,29182.0,81.3575,81.3764,81.1583,81.2152,29182.0
2022-04-14 09:55:00,85.58,85.67,85.55,85.64,3061.0,81.1678,81.2531,81.1393,81.2247,3061.0
2022-04-14 10:00:00,85.61,85.82,85.57,85.82,13249.0,81.1962,81.3954,81.1583,81.3954,13249.0
2022-04-14 10:05:00,85.82,85.86,85.39,85.47,19441.0,81.3954,81.4333,80.9876,81.0635,19441.0
2022-04-14 10:10:00,85.46,85.58,85.31,85.36,64144.0,81.054,81.1678,80.9117,80.9591,64144.0
2022-04-14 10:15:00,85.36,85.47,85.28,85.34,33359.0,80.9591,81.0635,80.8832,80.9402,33359.0
2022-04-14 10:20:00,85.33,85.49,85.31,85.41,22604.0,80.9307,81.0824,80.9117,81.0065,22604.0
2022-04-14 10:25:00,85.39,85.5,85.31,85.45,15997.0,80.9876,81.0919,80.9117,81.0445,15997.0
2022-04-14 10:30:00,85.47,85.52,85.36,85.4,23652.0,81.0635,81.1109,80.9591,80.9971,23652.0
2022-04-14 10:35:00,85.38,85.5,85.32,85.42,16548.0,80.9781,81.0919,80.9212,81.016,16548.0
2022-04-14 10:40:00,85.42,85.53,85.39,85.48,41175.0,81.016,81.1204,80.9876,81.0729,41175.0
2022-04-14 10:45:00,85.49,85.6,85.46,85.6,67685.0,81.0824,81.1867,81.054,81.1867,67685.0
2022-04-14 10:50:00,85.57,85.58,85.48,85.51,5155.0,81.1583,81.1678,81.0729,81.1014,5155.0
2022-04-14 10:55:00,85.54,85.57,85.44,85.46,16514.0,81.1298,81.1583,81.035,81.054,16514.0
2022-04-14 11:00:00,85.41,85.54,85.41,85.54,16494.0,81.0065,81.1298,81.0065,81.1298,16494.0
2022-04-14 11:05:00,85.53,85.67,85.53,85.63,48402.0,81.1204,81.2531,81.1204,81.2152,48402.0
2022-04-14 11:10:00,85.62,85.74,85.6,85.71,8291.0,81.2057,81.3195,81.1867,81.2911,8291.0
2022-04-14 11:15:00,85.66,85.74,85.54,85.58,14184.0,81.2437,81.3195,81.1298,81.1678,14184.0
2022-04-14 11:20:00,85.59,85.7,85.54,85.64,15590.0,81.1773,81.2816,81.1298,81.2247,15590.0
2022-04-14 11:25:00,85.64,85.7,85.57,85.69,29798.0,81.2247,81.2816,81.1583,81.2721,29798.0
2022-04-14 11:30:00,85.69,85.75,85.58,85.66,19849.0,81.2721,81.329,81.1678,81.2437,19849.0
2022-04-14 11:35:00,85.64,85.64,85.47,85.48,6945.0,81.2247,81.2247,81.0635,81.0729,6945.0
2022-04-14 11:40:00,85.49,85.53,85.42,85.42,7081.0,81.0824,81.1204,81.016,81.016,7081.0
2022-04-14 11:45:00,85.45,85.47,85.36,85.39,9074.0,81.0445,81.0635,80.9591,80.9876,9074.0
2022-04-14 11:50:00,85.41,85.45,85.36,85.36,6475.0,81.0065,81.0445,80.9591,80.9591,6475.0
2022-04-14 11:55:00,85.4,85.46,85.38,85.43,2745.0,80.9971,81.054,80.9781,81.0255,2745.0
2022-04-14 12:00:00,85.42,85.51,85.4,85.42,5648.0,81.016,81.1014,80.9971,81.016,5648.0
2022-04-14 12:05:00,85.41,85.53,85.4,85.51,4830.0,81.0065,81.1204,80.9971,81.1014,4830.0
2022-04-14 12:10:00,85.53,85.54,85.49,85.51,4757.0,81.1204,81.1298,81.0824,81.1014,4757.0
2022-04-14 12:15:00,85.51,85.55,85.41,85.46,10118.0,81.1014,81.1393,81.0065,81.054,10118.0
2022-04-14 12:20:00,85.47,85.47,85.37,85.43,3605.0,81.0635,81.0635,80.9686,81.0255,3605.0
2022-04-14 12:25:00,85.45,85.47,85.35,85.38,10800.0,81.0445,81.0635,80.9496,80.9781,10800.0
2022-04-14 12:30:00,85.34,85.46,85.28,85.4,6429.0,80.9402,81.054,80.8832,80.9971,6429.0
2022-04-14 12:35:00,85.4,85.44,85.32,85.32,8107.0,80.9971,81.035,80.9212,80.9212,8107.0
2022-04-14 12:40:00,85.31,85.34,85.28,85.28,6045.0,80.9117,80.9402,80.8832,80.8832,6045.0
2022-04-14 12:45:00,85.27,85.27,85.06,85.09,25253.0,80.8738,80.8738,80.6746,80.703,25253.0
2022-04-14 12:50:00,85.11,85.14,85.03,85.1,16175.0,80.722,80.7505,80.6461,80.7125,16175.0
2022-04-14 12:55:00,85.12,85.32,85.12,85.3,7014.0,80.7315,80.9212,80.7315,80.9022,7014.0
2022-04-14 13:00:00,85.31,85.32,85.23,85.27,5225.0,80.9117,80.9212,80.8358,80.8738,5225.0
2022-04-14 13:05:00,85.27,85.28,85.2,85.23,6399.0,80.8738,80.8832,80.8074,80.8358,6399.0
2022-04-14 13:10:00,85.22,85.24,85.14,85.14,6570.0,80.8263,80.8453,80.7505,80.7505,6570.0
2022-04-14 13:15:00,85.16,85.22,85.14,85.18,4024.0,80.7694,80.8263,80.7505,80.7884,4024.0
2022-04-14 13:20:00,85.18,85.22,85.16,85.21,2953.0,80.7884,80.8263,80.7694,80.8169,2953.0
2022-04-14 13:25:00,85.22,85.31,85.22,85.3,4900.0,80.8263,80.9117,80.8263,80.9022,4900.0
2022-04-14 13:30:00,85.33,85.33,85.25,85.29,9545.0,80.9307,80.9307,80.8548,80.8927,9545.0
2022-04-14 13:35:00,85.31,85.42,85.31,85.4,5305.0,80.9117,81.016,80.9117,80.9971,5305.0
2022-04-14 13:40:00,85.42,85.5,85.41,85.47,6586.0,81.016,81.0919,81.0065,81.0635,6586.0
2022-04-14 13:45:00,85.49,85.6,85.49,85.6,6195.0,81.0824,81.1867,81.0824,81.1867,6195.0
2022-04-14 13:50:00,85.59,85.59,85.47,85.53,11060.0,81.1773,81.1773,81.0635,81.1204,11060.0
2022-04-14 13:55:00,85.53,85.75,85.53,85.75,7222.0,81.1204,81.329,81.1204,81.329,7222.0
2022-04-14 14:00:00,85.73,85.75,85.68,85.69,10528.0,81.31,81.329,81.2626,81.2721,10528.0
2022-04-14 14:05:00,85.67,85.68,85.56,85.59,5032.0,81.2531,81.2626,81.1488,81.1773,5032.0
2022-04-14 14:10:00,85.59,85.65,85.56,85.58,6509.0,81.1773,81.2342,81.1488,81.1678,6509.0
2022-04-14 14:15:00,85.59,85.6,85.42,85.42,8034.0,81.1773,81.1867,81.016,81.016,8034.0
2022-04-14 14:20:00,85.42,85.45,85.34,85.36,22624.0,81.016,81.0445,80.9402,80.9591,22624.0
2022-04-14 14:25:00,85.38,85.47,85.32,85.44,9154.0,80.9781,81.0635,80.9212,81.035,9154.0
2022-04-14 14:30:00,85.45,85.53,85.41,85.46,48873.0,81.0445,81.1204,81.0065,81.054,48873.0
2022-04-14 14:35:00,85.45,85.48,85.43,85.43,5595.0,81.0445,81.0729,81.0255,81.0255,5595.0
2022-04-14 14:40:00,85.43,85.51,85.43,85.51,5220.0,81.0255,81.1014,81.0255,81.1014,5220.0
2022-04-14 14:45:00,85.5,85.55,85.45,85.45,13816.0,81.0919,81.1393,81.0445,81.0445,13816.0
2022-04-14 14:50:00,85.47,85.49,85.22,85.25,13817.0,81.0635,81.0824,80.8263,80.8548,13817.0
2022-04-14 14:55:00,85.24,85.26,85.15,85.21,14823.0,80.8453,80.8643,80.7599,80.8169,14823.0
2022-04-14 15:00:00,85.2,85.25,85.16,85.16,5781.0,80.8074,80.8548,80.7694,80.7694,5781.0
2022-04-14 15:05:00,85.15,85.18,85.06,85.06,9815.0,80.7599,80.7884,80.6746,80.6746,9815.0
2022-04-14 15:10:00,85.05,85.1,85.01,85.02,9542.0,80.6651,80.7125,80.6272,80.6367,9542.0
2022-04-14 15:15:00,85.03,85.16,85.02,85.1,10083.0,80.6461,80.7694,80.6367,80.7125,10083.0
2022-04-14 15:20:00,85.11,85.15,85.01,85.05,9733.0,80.722,80.7599,80.6272,80.6651,9733.0
2022-04-14 15:25:00,85.06,85.06,84.94,84.94,11743.0,80.6746,80.6746,80.5608,80.5608,11743.0
2022-04-14 15:30:00,84.95,84.96,84.8,84.81,24775.0,80.5703,80.5797,80.428,80.4375,24775.0
2022-04-14 15:35:00,84.8,84.97,84.79,84.89,49697.0,80.428,80.5892,80.4185,80.5134,49697.0
2022-04-14 15:40:00,84.9,85.02,84.88,85.02,24925.0,80.5228,80.6367,80.5039,80.6367,24925.0
2022-04-14 15:45:00,85.02,85.03,84.81,84.95,46029.0,80.6367,80.6461,80.4375,80.5703,46029.0
2022-04-14 15:50:00,84.95,84.99,84.86,84.94,52765.0,80.5703,80.6082,80.4849,80.5608,52765.0
2022-04-14 15:55:00,84.94,84.97,84.58,84.73,283126.0,80.5608,80.5892,80.2193,80.3616,283126.0
2022-04-18 09:30:00,84.55,85.22,84.55,85.11,19395.0,80.1909,80.8263,80.1909,80.722,19395.0
2022-04-18 09:35:00,85.15,85.42,85.07,85.18,4833.0,80.7599,81.016,80.6841,80.7884,4833.0
2022-04-18 09:40:00,85.13,85.23,84.99,85.03,5109.0,80.741,80.8358,80.6082,80.6461,5109.0
2022-04-18 09:45:00,85.03,85.07,84.88,84.96,3126.0,80.6461,80.6841,80.5039,80.5797,3126.0
2022-04-18 09:50:00,84.99,85.04,84.8,84.85,5480.0,80.6082,80.6556,80.428,80.4754,5480.0
2022-04-18 09:55:00,84.82,84.88,84.76,84.88,8825.0,80.447,80.5039,80.3901,80.5039,8825.0
2022-04-18 10:00:00,84.9,85.05,84.76,85.0,9694.0,80.5228,80.6651,80.3901,80.6177,9694.0
2022-04-18 10:05:00,84.99,84.99,84.62,84.63,11959.0,80.6082,80.6082,80.2573,80.2668,11959.0
2022-04-18 10:10:00,84.64,85.04,84.62,85.0,6223.0,80.2762,80.6556,80.2573,80.6177,6223.0
2022-04-18 10:15:00,85.01,85.06,84.93,84.93,7636.0,80.6272,80.6746,80.5513,80.5513,7636.0
2022-04-18 10:20:00,84.98,85.08,84.97,85.06,9993.0,80.5987,80.6936,80.5892,80.6746,9993.0
2022-04-18 10:25:00,85.07,85.09,84.78,84.78,9259.0,80.6841,80.703,80.409,80.409,9259.0
2022-04-18 10:30:00,84.82,84.9,84.76,84.86,12868.0,80.447,80.5228,80.3901,80.4849,12868.0
2022-04-18 10:35:00,84.84,84.96,84.79,84.94,8366.0,80.4659,80.5797,80.4185,80.5608,8366.0
2022-04-18 10:40:00,84.92,85.07,84.91,84.95,45197.0,80.5418,80.6841,80.5323,80.5703,45197.0
2022-04-18 10:45:00,84.95,85.02,84.77,84.82,8992.0,80.5703,80.6367,80.3995,80.447,8992.0
2022-04-18 10:50:00,84.82,84.85,84.58,84.59,14106.0,80.447,80.4754,80.2193,80.2288,14106.0
2022-04-18 10:55:00,84.56,84.65,84.51,84.64,25268.0,80.2004,80.2857,80.1529,80.2762,25268.0
2022-04-18 11:00:00,84.62,84.72,84.58,84.72,5800.0,80.2573,80.3521,80.2193,80.3521,5800.0
2022-04-18 11:05:00,84.72,84.8,84.68,84.76,6561.0,80.3521,80.428,80.3142,80.3901,6561.0
2022-04-18 11:10:00,84.74,84.76,84.66,84.74,10374.0,80.3711,80.3901,80.2952,80.3711,10374.0
2022-04-18 11:15:00,84.7,84.7,84.6,84.68,8789.0,80.3331,80.3331,80.2383,80.3142,8789.0
2022-04-18 11:20:00,84.66,84.69,84.49,84.51,5663.0,80.2952,80.3237,80.134,80.1529,5663.0
2022-04-18 11:25:00,84.48,84.62,84.48,84.62,12681.0,80.1245,80.2573,80.1245,80.2573,12681.0
2022-04-18 11:30:00,84.59,84.66,84.49,84.55,27605.0,80.2288,80.2952,80.134,80.1909,27605.0
2022-04-18 11:35:00,84.55,84.58,84.42,84.43,15623.0,80.1909,80.2193,80.0676,80.0771,15623.0
2022-04-18 11:40:00,84.4,84.45,84.38,84.43,7404.0,80.0486,80.096,80.0296,80.0771,7404.0
2022-04-18 11:45:00,84.41,84.42,84.27,84.33,16060.0,80.0581,80.0676,79.9253,79.9822,16060.0
2022-04-18 11:50:00,84.35,84.49,84.35,84.49,3152.0,80.0012,80.134,80.0012,80.134,3152.0
2022-04-18 11:55:00,84.48,84.56,84.47,84.56,4834.0,80.1245,80.2004,80.115,80.2004,4834.0
2022-04-18 12:00:00,84.53,84.56,84.42,84.42,8060.0,80.1719,80.2004,80.0676,80.0676,8060.0
2022-04-18 12:05:00,84.44,84.5,84.43,84.45,12420.0,80.0866,80.1435,80.0771,80.096,12420.0
2022-04-18 12:10:00,84.49,84.51,84.41,84.41,10767.0,80.134,80.1529,80.0581,80.0581,10767.0
2022-04-18 12:15:00,84.41,84.44,84.36,84.4,5075.0,80.0581,80.0866,80.0107,80.0486,5075.0
2022-04-18 12:20:00,84.41,84.47,84.4,84.47,12458.0,80.0581,80.115,80.0486,80.115,12458.0
2022-04-18 12:25:00,84.49,84.51,84.39,84.42,7226.0,80.134,80.1529,80.0391,80.0676,7226.0
2022-04-18 12:30:00,84.41,84.48,84.41,84.44,5711.0,80.0581,80.1245,80.0581,80.0866,5711.0
2022-04-18 12:35:00,84.45,84.52,84.44,84.5,9547.0,80.096,80.1624,80.0866,80.1435,9547.0
2022-04-18 12:40:00,84.5,84.54,84.41,84.54,8921.0,80.1435,80.1814,80.0581,80.1814,8921.0
2022-04-18 12:45:00,84.56,84.61,84.51,84.55,6824.0,80.2004,80.2478,80.1529,80.1909,6824.0
2022-04-18 12:50:00,84.57,84.63,84.56,84.59,7407.0,80.2099,80.2668,80.2004,80.2288,7407.0
2022-04-18 12:55:00,84.57,84.61,84.56,84.58,2783.0,80.2099,80.2478,80.2004,80.2193,2783.0
2022-04-18 13:00:00,84.53,84.56,84.45,84.55,4394.0,80.1719,80.2004,80.096,80.1909,4394.0
2022-04-18 13:05:00,84.55,84.64,84.53,84.64,7390.0,80.1909,80.2762,80.1719,80.2762,7390.0
2022-04-18 13:10:00,84.66,84.71,84.54,84.54,9770.0,80.2952,80.3426,80.1814,80.1814,9770.0
2022-04-18 13:15:00,84.55,84.55,84.36,84.37,8777.0,80.1909,80.1909,80.0107,80.0202,8777.0
2022-04-18 13:20:00,84.38,84.42,84.32,84.42,4452.0,80.0296,80.0676,79.9727,80.0676,4452.0
2022-04-18 13:25:00,84.43,84.48,84.37,84.48,3451.0,80.0771,80.1245,80.0202,80.1245,3451.0
2022-04-18 13:30:00,84.47,84.75,84.47,84.69,4079.0,80.115,80.3806,80.115,80.3237,4079.0
2022-04-18 13:35:00,84.7,84.82,84.7,84.72,9223.0,80.3331,80.447,80.3331,80.3521,9223.0
2022-04-18 13:40:00,84.75,84.77,84.69,84.7,6705.0,80.3806,80.3995,80.3237,80.3331,6705.0
2022-04-18 13:45:00,84.7,84.78,84.68,84.76,7331.0,80.3331,80.409,80.3142,80.3901,7331.0
2022-04-18 13:50:00,84.74,84.79,84.69,84.79,6700.0,80.3711,80.4185,80.3237,80.4185,6700.0
2022-04-18 13:55:00,84.8,84.85,84.72,84.73,9381.0,80.428,80.4754,80.3521,80.3616,9381.0
2022-04-18 14:00:00,84.74,84.85,84.7,84.76,6798.0,80.3711,80.4754,80.3331,80.3901,6798.0
2022-04-18 14:05:00,84.76,84.81,84.68,84.72,7626.0,80.3901,80.4375,80.3142,80.3521,7626.0
2022-04-18 14:10:00,84.74,84.84,84.71,84.81,5063.0,80.3711,80.4659,80.3426,80.4375,5063.0
2022-04-18 14:15:00,84.81,84.87,84.61,84.66,7523.0,80.4375,80.4944,80.2478,80.2952,7523.0
2022-04-18 14:20:00,84.66,84.85,84.64,84.85,6582.0,80.2952,80.4754,80.2762,80.4754,6582.0
2022-04-18 14:25:00,84.87,84.9,84.72,84.77,4302.0,80.4944,80.5228,80.3521,80.3995,4302.0
2022-04-18 14:30:00,84.78,84.84,84.75,84.81,13878.0,80.409,80.4659,80.3806,80.4375,13878.0
2022-04-18 14:35:00,84.81,84.86,84.73,84.76,8909.0,80.4375,80.4849,80.3616,80.3901,8909.0
2022-04-18 14:40:00,84.77,84.8,84.73,84.79,8909.0,80.3995,80.428,80.3616,80.4185,8909.0
2022-04-18 14:45:00,84.8,84.82,84.71,84.71,9303.0,80.428,80.447,80.3426,80.3426,9303.0
2022-04-18 14:50:00,84.73,84.83,84.7,84.79,8266.0,80.3616,80.4564,80.3331,80.4185,8266.0
2022-04-18 14:55:00,84.8,84.81,84.71,84.71,10383.0,80.428,80.4375,80.3426,80.3426,10383.0
2022-04-18 15:00:00,84.72,84.76,84.67,84.69,7020.0,80.3521,80.3901,80.3047,80.3237,7020.0
2022-04-18 15:05:00,84.69,84.78,84.69,84.7,9575.0,80.3237,80.409,80.3237,80.3331,9575.0
2022-04-18 15:10:00,84.69,84.74,84.55,84.57,11255.0,80.3237,80.3711,80.1909,80.2099,11255.0
2022-04-18 15:15:00,84.57,84.62,84.52,84.53,10802.0,80.2099,80.2573,80.1624,80.1719,10802.0
2022-04-18 15:20:00,84.54,84.59,84.45,84.46,6266.0,80.1814,80.2288,80.096,80.1055,6266.0
2022-04-18 15:25:00,84.44,84.47,84.4,84.44,9588.0,80.0866,80.115,80.0486,80.0866,9588.0
2022-04-18 15:30:00,84.43,84.43,84.25,84.28,17331.0,80.0771,80.0771,79.9063,79.9348,17331.0
2022-04-18 15:35:00,84.28,84.31,84.13,84.15,20496.0,79.9348,79.9633,79.7925,79.8115,20496.0
2022-04-18 15:40:00,84.13,84.35,84.1,84.29,37266.0,79.7925,80.0012,79.7641,79.9443,37266.0
2022-04-18 15:45:00,84.3,84.3,84.12,84.13,21165.0,79.9538,79.9538,79.7831,79.7925,21165.0
2022-04-18 15:50:00,84.11,84.33,84.07,84.31,32357.0,79.7736,79.9822,79.7356,79.9633,32357.0
2022-04-18 15:55:00,84.33,84.62,84.31,84.62,93055.0,79.9822,80.2573,79.9633,80.2573,93055.0
2022-04-19 09:30:00,84.2,84.58,84.2,84.43,39631.0,79.8589,80.2193,79.8589,80.0771,39631.0
2022-04-19 09:35:00,84.46,84.67,84.35,84.43,35651.0,80.1055,80.3047,80.0012,80.0771,35651.0
2022-04-19 09:40:00,84.39,84.85,84.39,84.77,6821.0,80.0391,80.4754,80.0391,80.3995,6821.0
2022-04-19 09:45:00,84.66,84.73,84.65,84.65,1254.0,80.2952,80.3616,80.2857,80.2857,1254.0
2022-04-19 09:50:00,84.62,84.98,84.6,84.9,9286.0,80.2573,80.5987,80.2383,80.5228,9286.0
2022-04-19 09:55:00,84.89,84.92,84.74,84.84,6596.0,80.5134,80.5418,80.3711,80.4659,6596.0
2022-04-19 10:00:00,84.82,84.92,84.78,84.92,5138.0,80.447,80.5418,80.409,80.5418,5138.0
2022-04-19 10:05:00,84.94,85.04,84.76,84.82,7339.0,80.5608,80.6556,80.3901,80.447,7339.0
2022-04-19 10:10:00,84.86,85.0,84.83,84.88,11470.0,80.4849,80.6177,80.4564,80.5039,11470.0
2022-04-19 10:15:00,84.88,85.17,84.83,85.12,35052.0,80.5039,80.7789,80.4564,80.7315,35052.0
2022-04-19 10:20:00,85.14,85.15,84.96,84.98,5268.0,80.7505,80.7599,80.5797,80.5987,5268.0
2022-04-19 10:25:00,84.99,85.01,84.88,85.0,10225.0,80.6082,80.6272,80.5039,80.6177,10225.0
2022-04-19 10:30:00,85.06,85.07,84.91,84.95,8887.0,80.6746,80.6841,80.5323,80.5703,8887.0
2022-04-19 10:35:00,84.96,85.09,84.86,85.06,13653.0,80.5797,80.703,80.4849,80.6746,13653.0
2022-04-19 10:40:00,85.08,85.17,85.03,85.09,11379.0,80.6936,80.7789,80.6461,80.703,11379.0
2022-04-19 10:45:00,85.09,85.22,85.08,85.2,9565.0,80.703,80.8263,80.6936,80.8074,9565.0
2022-04-19 10:50:00,85.19,85.35,85.18,85.26,5393.0,80.7979,80.9496,80.7884,80.8643,5393.0
2022-04-19 10:55:00,85.27,85.43,85.27,85.36,7055.0,80.8738,81.0255,80.8738,80.9591,7055.0
2022-04-19 11:00:00,85.36,85.36,85.25,85.32,3232.0,80.9591,80.9591,80.8548,80.9212,3232.0
2022-04-19 11:05:00,85.28,85.31,85.22,85.22,4603.0,80.8832,80.9117,80.8263,80.8263,4603.0
2022-04-19 11:10:00,85.23,85.23,85.13,85.19,5409.0,80.8358,80.8358,80.741,80.7979,5409.0
2022-04-19 11:15:00,85.21,85.29,85.03,85.06,7322.0,80.8169,80.8927,80.6461,80.6746,7322.0
2022-04-19 11:20:00,85.04,85.2,85.03,85.17,6734.0,80.6556,80.8074,80.6461,80.7789,6734.0
2022-04-19 11:25:00,85.16,85.22,85.1,85.22,5027.0,80.7694,80.8263,80.7125,80.8263,5027.0
2022-04-19 11:30:00,85.24,85.24,85.07,85.08,4559.0,80.8453,80.8453,80.6841,80.6936,4559.0
2022-04-19 11:35:00,85.08,85.13,85.04,85.11,6921.0,80.6936,80.741,80.6556,80.722,6921.0
2022-04-19 11:40:00,85.11,85.15,85.05,85.13,10902.0,80.722,80.7599,80.6651,80.741,10902.0
2022-04-19 11:45:00,85.15,85.17,85.08,85.1,9831.0,80.7599,80.7789,80.6936,80.7125,9831.0
2022-04-19 11:50:00,85.13,85.25,85.11,85.23,3287.0,80.741,80.8548,80.722,80.8358,3287.0
2022-04-19 11:55:00,85.2,85.21,85.12,85.21,5947.0,80.8074,80.8169,80.7315,80.8169,5947.0
2022-04-19 12:00:00,85.19,85.2,85.11,85.15,3460.0,80.7979,80.8074,80.722,80.7599,3460.0
2022-04-19 12:05:00,85.16,85.19,85.12,85.14,3905.0,80.7694,80.7979,80.7315,80.7505,3905.0
2022-04-19 12:10:00,85.14,85.17,85.09,85.09,5181.0,80.7505,80.7789,80.703,80.703,5181.0
2022-04-19 12:15:00,85.07,85.15,85.07,85.15,9443.0,80.6841,80.7599,80.6841,80.7599,9443.0
2022-04-19 12:20:00,85.15,85.16,85.12,85.16,4019.0,80.7599,80.7694,80.7315,80.7694,4019.0
2022-04-19 12:25:00,85.14,85.16,85.06,85.09,4222.0,80.7505,80.7694,80.6746,80.703,4222.0
2022-04-19 12:30:00,85.1,85.13,85.07,85.11,6200.0,80.7125,80.741,80.6841,80.722,6200.0
2022-04-19 12:35:00,85.12,85.13,85.03,85.06,3780.0,80.7315,80.741,80.6461,80.6746,3780.0
2022-04-19 12:40:00,85.02,85.12,85.02,85.1,4498.0,80.6367,80.7315,80.6367,80.7125,4498.0
2022-04-19 12:45:00,85.08,85.11,85.07,85.1,4210.0,80.6936,80.722,80.6841,80.7125,4210.0
2022-04-19 12:50:00,85.12,85.16,85.09,85.12,3884.0,80.7315,80.7694,80.703,80.7315,3884.0
2022-04-19 12:55:00,85.1,85.12,85.05,85.05,2694.0,80.7125,80.7315,80.6651,80.6651,2694.0
2022-04-19 13:00:00,85.04,85.09,85.03,85.03,4274.0,80.6556,80.703,80.6461,80.6461,4274.0
2022-04-19 13:05:00,85.05,85.05,84.98,84.98,4631.0,80.6651,80.6651,80.5987,80.5987,4631.0
2022-04-19 13:10:00,84.97,84.97,84.9,84.92,3903.0,80.5892,80.5892,80.5228,80.5418,3903.0
2022-04-19 13:15:00,84.92,84.99,84.92,84.94,4612.0,80.5418,80.6082,80.5418,80.5608,4612.0
2022-04-19 13:20:00,84.94,85.0,84.91,84.92,3930.0,80.5608,80.6177,80.5323,80.5418,3930.0
2022-04-19 13:25:00,84.95,84.95,84.81,84.84,5386.0,80.5703,80.5703,80.4375,80.4659,5386.0
2022-04-19 13:30:00,84.83,84.88,84.83,84.86,4885.0,80.4564,80.5039,80.4564,80.4849,4885.0
2022-04-19 13:35:00,84.84,84.89,84.83,84.84,4580.0,80.4659,80.5134,80.4564,80.4659,4580.0
2022-04-19 13:40:00,84.85,84.97,84.85,84.95,4734.0,80.4754,80.5892,80.4754,80.5703,4734.0
2022-04-19 13:45:00,84.92,85.05,84.9,85.05,6433.0,80.5418,80.6651,80.5228,80.6651,6433.0
2022-04-19 13:50:00,85.07,85.17,85.07,85.12,4180.0,80.6841,80.7789,80.6841,80.7315,4180.0
2022-04-19 13:55:00,85.12,85.22,85.1,85.2,4484.0,80.7315,80.8263,80.7125,80.8074,4484.0
2022-04-19 14:00:00,85.14,85.18,85.11,85.16,3930.0,80.7505,80.7884,80.722,80.7694,3930.0
2022-04-19 14:05:00,85.17,85.17,85.1,85.13,7113.0,80.7789,80.7789,80.7125,80.741,7113.0
2022-04-19 14:10:00,85.12,85.13,85.0,85.07,4694.0,80.7315,80.741,80.6177,80.6841,4694.0
2022-04-19 14:15:00,85.09,85.09,85.01,85.04,5309.0,80.703,80.703,80.6272,80.6556,5309.0
2022-04-19 14:20:00,85.02,85.16,85.01,85.16,7836.0,80.6367,80.7694,80.6272,80.7694,7836.0
2022-04-19 14:25:00,85.13,85.17,85.05,85.16,4118.0,80.741,80.7789,80.6651,80.7694,4118.0
2022-04-19 14:30:00,85.18,85.19,85.11,85.11,4656.0,80.7884,80.7979,80.722,80.722,4656.0
2022-04-19 14:35:00,85.12,85.22,85.1,85.19,4696.0,80.7315,80.8263,80.7125,80.7979,4696.0
2022-04-19 14:40:00,85.21,85.27,85.19,85.26,7305.0,80.8169,80.8738,80.7979,80.8643,7305.0
2022-04-19 14:45:00,85.24,85.28,85.23,85.28,3372.0,80.8453,80.8832,80.8358,80.8832,3372.0
2022-04-19 14:50:00,85.29,85.4,85.27,85.35,10438.0,80.8927,80.9971,80.8738,80.9496,10438.0
2022-04-19 14:55:00,85.35,85.44,85.35,85.42,3721.0,80.9496,81.035,80.9496,81.016,3721.0
2022-04-19 15:00:00,85.41,85.44,85.37,85.4,5773.0,81.0065,81.035,80.9686,80.9971,5773.0
2022-04-19 15:05:00,85.38,85.45,85.34,85.44,11693.0,80.9781,81.0445,80.9402,81.035,11693.0
2022-04-19 15:10:00,85.44,85.61,85.42,85.61,7532.0,81.035,81.1962,81.016,81.1962,7532.0
2022-04-19 15:15:00,85.6,85.65,85.58,85.6,5584.0,81.1867,81.2342,81.1678,81.1867,5584.0
2022-04-19 15:20:00,85.61,85.69,85.58,85.69,7136.0,81.1962,81.2721,81.1678,81.2721,7136.0
2022-04-19 15:25:00,85.68,85.69,85.62,85.64,8117.0,81.2626,81.2721,81.2057,81.2247,8117.0
2022-04-19 15:30:00,85.65,85.77,85.64,85.73,20010.0,81.2342,81.348,81.2247,81.31,20010.0
2022-04-19 15:35:00,85.71,85.81,85.7,85.79,12170.0,81.2911,81.3859,81.2816,81.367,12170.0
2022-04-19 15:40:00,85.78,85.78,85.65,85.69,12835.0,81.3575,81.3575,81.2342,81.2721,12835.0
2022-04-19 15:45:00,85.7,85.73,85.61,85.72,17285.0,81.2816,81.31,81.1962,81.3006,17285.0
2022-04-19 15:50:00,85.73,85.95,85.73,85.86,48855.0,81.31,81.5187,81.31,81.4333,48855.0
2022-04-19 15:55:00,85.84,85.89,85.59,85.74,149612.0,81.4144,81.4618,81.1773,81.3195,149612.0
2022-04-20 09:30:00,86.44,86.6,86.25,86.54,51556.0,81.9834,82.1352,81.8032,82.0783,51556.0
2022-04-20 09:35:00,86.57,86.65,86.44,86.62,9013.0,82.1067,82.1826,81.9834,82.1542,9013.0
2022-04-20 09:40:00,86.59,86.92,86.55,86.7,14319.0,82.1257,82.4387,82.0878,82.23,14319.0
2022-04-20 09:45:00,86.67,86.73,86.39,86.48,9892.0,82.2016,82.2585,81.936,82.0214,9892.0
2022-04-20 09:50:00,86.49,86.7,86.4,86.7,10115.0,82.0309,82.23,81.9455,82.23,10115.0
2022-04-20 09:55:00,86.61,86.77,86.54,86.77,9890.0,82.1447,82.2964,82.0783,82.2964,9890.0
2022-04-20 10:00:00,86.72,86.79,86.54,86.65,13931.0,82.249,82.3154,82.0783,82.1826,13931.0
2022-04-20 10:05:00,86.63,86.82,86.53,86.62,11850.0,82.1636,82.3438,82.0688,82.1542,11850.0
2022-04-20 10:10:00,86.64,86.81,86.64,86.74,9096.0,82.1731,82.3344,82.1731,82.268,9096.0
2022-04-20 10:15:00,86.76,86.79,86.64,86.69,7420.0,82.2869,82.3154,82.1731,82.2206,7420.0
2022-04-20 10:20:00,86.73,86.86,86.73,86.78,10087.0,82.2585,82.3818,82.2585,82.3059,10087.0
2022-04-20 10:25:00,86.78,86.92,86.66,86.87,10515.0,82.3059,82.4387,82.1921,82.3913,10515.0
2022-04-20 10:30:00,86.87,86.98,86.76,86.92,10113.0,82.3913,82.4956,82.2869,82.4387,10113.0
2022-04-20 10:35:00,86.91,87.1,86.91,87.1,9181.0,82.4292,82.6094,82.4292,82.6094,9181.0
2022-04-20 10:40:00,87.12,87.14,87.03,87.04,7756.0,82.6284,82.6474,82.543,82.5525,7756.0
2022-04-20 10:45:00,87.06,87.14,87.05,87.08,7000.0,82.5715,82.6474,82.562,82.5904,7000.0
2022-04-20 10:50:00,87.09,87.19,87.06,87.1,12858.0,82.5999,82.6948,82.5715,82.6094,12858.0
2022-04-20 10:55:00,87.12,87.17,87.04,87.09,7222.0,82.6284,82.6758,82.5525,82.5999,7222.0
2022-04-20 11:00:00,87.06,87.06,86.86,86.9,11900.0,82.5715,82.5715,82.3818,82.4197,11900.0
2022-04-20 11:05:00,86.91,86.97,86.91,86.95,3637.0,82.4292,82.4861,82.4292,82.4671,3637.0
2022-04-20 11:10:00,86.94,86.96,86.84,86.96,4476.0,82.4577,82.4766,82.3628,82.4766,4476.0
2022-04-20 11:15:00,86.96,86.96,86.85,86.88,4335.0,82.4766,82.4766,82.3723,82.4008,4335.0
2022-04-20 11:20:00,86.86,86.96,86.86,86.92,6063.0,82.3818,82.4766,82.3818,82.4387,6063.0
2022-04-20 11:25:00,86.92,87.06,86.91,87.04,4400.0,82.4387,82.5715,82.4292,82.5525,4400.0
2022-04-20 11:30:00,87.03,87.19,87.03,87.08,8003.0,82.543,82.6948,82.543,82.5904,8003.0
2022-04-20 11:35:00,87.09,87.21,87.09,87.17,3604.0,82.5999,82.7137,82.5999,82.6758,3604.0
2022-04-20 11:40:00,87.14,87.23,87.11,87.22,9074.0,82.6474,82.7327,82.6189,82.7232,9074.0
2022-04-20 11:45:00,87.23,87.27,87.03,87.07,8482.0,82.7327,82.7706,82.543,82.581,8482.0
2022-04-20 11:50:00,87.07,87.09,86.99,87.01,13514.0,82.581,82.5999,82.5051,82.5241,13514.0
2022-04-20 11:55:00,87.03,87.18,87.01,87.13,14010.0,82.543,82.6853,82.5241,82.6379,14010.0
2022-04-20 12:00:00,87.13,87.14,87.05,87.09,8104.0,82.6379,82.6474,82.562,82.5999,8104.0
2022-04-20 12:05:00,87.1,87.14,86.94,86.98,26497.0,82.6094,82.6474,82.4577,82.4956,26497.0
2022-04-20 12:10:00,86.98,86.98,86.86,86.92,6367.0,82.4956,82.4956,82.3818,82.4387,6367.0
2022-04-20 12:15:00,86.92,86.94,86.87,86.94,5828.0,82.4387,82.4577,82.3913,82.4577,5828.0
2022-04-20 12:20:00,86.95,86.96,86.87,86.9,4859.0,82.4671,82.4766,82.3913,82.4197,4859.0
2022-04-20 12:25:00,86.89,86.89,86.79,86.82,8290.0,82.4102,82.4102,82.3154,82.3438,8290.0
2022-04-20 12:30:00,86.82,86.97,86.81,86.92,38195.0,82.3438,82.4861,82.3344,82.4387,38195.0
2022-04-20 12:35:00,86.91,87.19,86.9,87.11,4956.0,82.4292,82.6948,82.4197,82.6189,4956.0
2022-04-20 12:40:00,87.08,87.14,87.07,87.09,7163.0,82.5904,82.6474,82.581,82.5999,7163.0
2022-04-20 12:45:00,87.08,87.12,87.03,87.06,12194.0,82.5904,82.6284,82.543,82.5715,12194.0
2022-04-20 12:50:00,87.06,87.1,87.02,87.03,10041.0,82.5715,82.6094,82.5335,82.543,10041.0
2022-04-20 12:55:00,87.03,87.05,86.93,86.99,8459.0,82.543,82.562,82.4482,82.5051,8459.0
2022-04-20 13:00:00,86.99,87.09,86.99,87.07,12145.0,82.5051,82.5999,82.5051,82.581,12145.0
2022-04-20 13:05:00,87.09,87.09,86.94,87.03,6433.0,82.5999,82.5999,82.4577,82.543,6433.0
2022-04-20 13:10:00,87.05,87.08,87.02,87.04,10375.0,82.562,82.5904,82.5335,82.5525,10375.0
2022-04-20 13:15:00,87.05,87.17,87.02,87.04,9371.0,82.562,82.6758,82.5335,82.5525,9371.0
2022-04-20 13:20:00,87.03,87.07,86.97,86.98,20248.0,82.543,82.581,82.4861,82.4956,20248.0
2022-04-20 13:25:00,87.0,87.01,86.95,86.95,8841.0,82.5146,82.5241,82.4671,82.4671,8841.0
2022-04-20 13:30:00,86.93,86.97,86.83,86.87,5380.0,82.4482,82.4861,82.3533,82.3913,5380.0
2022-04-20 13:35:00,86.9,86.91,86.82,86.83,13335.0,82.4197,82.4292,82.3438,82.3533,13335.0
2022-04-20 13:40:00,86.82,87.01,86.81,87.01,4055.0,82.3438,82.5241,82.3344,82.5241,4055.0
2022-04-20 13:45:00,87.02,87.12,86.94,86.94,8501.0,82.5335,82.6284,82.4577,82.4577,8501.0
2022-04-20 13:50:00,86.95,86.95,86.81,86.86,14645.0,82.4671,82.4671,82.3344,82.3818,14645.0
2022-04-20 13:55:00,86.82,86.86,86.8,86.83,6633.0,82.3438,82.3818,82.3249,82.3533,6633.0
2022-04-20 14:00:00,86.82,86.87,86.75,86.82,10691.0,82.3438,82.3913,82.2775,82.3438,10691.0
2022-04-20 14:05:00,86.83,86.89,86.8,86.81,7616.0,82.3533,82.4102,82.3249,82.3344,7616.0
2022-04-20 14:10:00,86.8,86.82,86.74,86.74,26023.0,82.3249,82.3438,82.268,82.268,26023.0
2022-04-20 14:15:00,86.75,86.78,86.61,86.64,10466.0,82.2775,82.3059,82.1447,82.1731,10466.0
2022-04-20 14:20:00,86.62,86.65,86.49,86.55,41862.0,82.1542,82.1826,82.0309,82.0878,41862.0
2022-04-20 14:25:00,86.53,86.57,86.49,86.53,21070.0,82.0688,82.1067,82.0309,82.0688,21070.0
2022-04-20 14:30:00,86.51,86.66,86.47,86.59,264846.0,82.0498,82.1921,82.0119,82.1257,264846.0
2022-04-20 14:35:00,86.59,86.64,86.54,86.55,10381.0,82.1257,82.1731,82.0783,82.0878,10381.0
2022-04-20 14:40:00,86.57,86.58,86.53,86.54,19917.0,82.1067,82.1162,82.0688,82.0783,19917.0
2022-04-20 14:45:00,86.55,86.58,86.52,86.58,14996.0,82.0878,82.1162,82.0593,82.1162,14996.0
2022-04-20 14:50:00,86.56,86.56,86.37,86.38,18939.0,82.0973,82.0973,81.917,81.9265,18939.0
2022-04-20 14:55:00,86.37,86.4,86.26,86.31,25781.0,81.917,81.9455,81.8127,81.8601,25781.0
2022-04-20 15:00:00,86.3,86.48,86.3,86.44,11427.0,81.8507,82.0214,81.8507,81.9834,11427.0
2022-04-20 15:05:00,86.45,86.48,86.39,86.44,11360.0,81.9929,82.0214,81.936,81.9834,11360.0
2022-04-20 15:10:00,86.44,86.51,86.39,86.42,19677.0,81.9834,82.0498,81.936,81.9645,19677.0
2022-04-20 15:15:00,86.41,86.46,86.4,86.41,19313.0,81.955,82.0024,81.9455,81.955,19313.0
2022-04-20 15:20:00,86.4,86.51,86.4,86.49,16964.0,81.9455,82.0498,81.9455,82.0309,16964.0
2022-04-20 15:25:00,86.49,86.62,86.49,86.55,14999.0,82.0309,82.1542,82.0309,82.0878,14999.0
2022-04-20 15:30:00,86.55,86.57,86.44,86.45,28037.0,82.0878,82.1067,81.9834,81.9929,28037.0
2022-04-20 15:35:00,86.46,86.48,86.37,86.43,25851.0,82.0024,82.0214,81.917,81.974,25851.0
2022-04-20 15:40:00,86.44,86.53,86.44,86.5,39307.0,81.9834,82.0688,81.9834,82.0403,39307.0
2022-04-20 15:45:00,86.5,86.59,86.46,86.47,54592.0,82.0403,82.1257,82.0024,82.0119,54592.0
2022-04-20 15:50:00,86.48,86.55,86.13,86.2,110187.0,82.0214,82.0878,81.6894,81.7558,110187.0
2022-04-20 15:55:00,86.2,86.23,86.03,86.21,200668.0,81.7558,81.7843,81.5946,81.7653,200668.0
2022-04-21 09:30:00,86.82,87.27,86.82,87.1,32093.0,82.3438,82.7706,82.3438,82.6094,32093.0
2022-04-21 09:35:00,87.16,87.19,86.99,87.17,8312.0,82.6663,82.6948,82.5051,82.6758,8312.0
2022-04-21 09:40:00,87.18,87.35,87.09,87.32,8282.0,82.6853,82.8465,82.5999,82.8181,8282.0
2022-04-21 09:45:00,87.31,87.61,87.23,87.55,14893.0,82.8086,83.0931,82.7327,83.0362,14893.0
2022-04-21 09:50:00,87.57,87.59,87.46,87.5,8116.0,83.0552,83.0741,82.9509,82.9888,8116.0
2022-04-21 09:55:00,87.52,87.88,87.52,87.64,38657.0,83.0078,83.3492,83.0078,83.1216,38657.0
2022-04-21 10:00:00,87.62,87.79,87.52,87.75,11955.0,83.1026,83.2638,83.0078,83.2259,11955.0
2022-04-21 10:05:00,87.75,87.77,87.62,87.76,14507.0,83.2259,83.2449,83.1026,83.2354,14507.0
2022-04-21 10:10:00,87.74,88.02,87.72,87.98,12578.0,83.2164,83.482,83.1974,83.444,12578.0
2022-04-21 10:15:00,88.0,88.12,87.93,87.99,11742.0,83.463,83.5768,83.3966,83.4535,11742.0
2022-04-21 10:20:00,87.96,88.07,87.91,87.94,27338.0,83.4251,83.5294,83.3777,83.4061,27338.0
2022-04-21 10:25:00,87.92,88.32,87.84,88.32,29767.0,83.3871,83.7665,83.3113,83.7665,29767.0
2022-04-21 10:30:00,88.33,88.4,88.2,88.25,30426.0,83.776,83.8424,83.6527,83.7001,30426.0
2022-04-21 10:35:00,88.24,88.33,88.16,88.3,11405.0,83.6906,83.776,83.6148,83.7475,11405.0
2022-04-21 10:40:00,88.31,88.56,88.12,88.55,38784.0,83.757,83.9941,83.5768,83.9847,38784.0
2022-04-21 10:45:00,88.57,88.68,88.48,88.59,38103.0,84.0036,84.108,83.9183,84.0226,38103.0
2022-04-21 10:50:00,88.58,88.77,88.43,88.77,31884.0,84.0131,84.1933,83.8708,84.1933,31884.0
2022-04-21 10:55:00,88.73,88.79,88.52,88.52,88467.0,84.1554,84.2123,83.9562,83.9562,88467.0
2022-04-21 11:00:00,88.49,88.51,88.24,88.4,57026.0,83.9277,83.9467,83.6906,83.8424,57026.0
2022-04-21 11:05:00,88.4,88.56,88.35,88.52,14576.0,83.8424,83.9941,83.795,83.9562,14576.0
2022-04-21 11:10:00,88.52,88.64,88.49,88.55,15097.0,83.9562,84.07,83.9277,83.9847,15097.0
2022-04-21 11:15:00,88.55,88.66,88.5,88.59,15664.0,83.9847,84.089,83.9372,84.0226,15664.0
2022-04-21 11:20:00,88.61,88.61,88.41,88.51,15093.0,84.0416,84.0416,83.8519,83.9467,15093.0
2022-04-21 11:25:00,88.52,88.55,88.35,88.37,10459.0,83.9562,83.9847,83.795,83.8139,10459.0
2022-04-21 11:30:00,88.36,88.4,88.14,88.2,26018.0,83.8045,83.8424,83.5958,83.6527,26018.0
2022-04-21 11:35:00,88.21,88.28,88.09,88.14,7937.0,83.6622,83.7286,83.5484,83.5958,7937.0
2022-04-21 11:40:00,88.12,88.14,87.98,88.07,40910.0,83.5768,83.5958,83.444,83.5294,40910.0
2022-04-21 11:45:00,88.11,88.18,88.09,88.14,7775.0,83.5673,83.6337,83.5484,83.5958,7775.0
2022-04-21 11:50:00,88.13,88.29,88.13,88.21,7200.0,83.5863,83.7381,83.5863,83.6622,7200.0
2022-04-21 11:55:00,88.18,88.18,87.92,88.02,17626.0,83.6337,83.6337,83.3871,83.482,17626.0
2022-04-21 12:00:00,88.01,88.11,87.88,87.9,7048.0,83.4725,83.5673,83.3492,83.3682,7048.0
2022-04-21 12:05:00,87.86,87.96,87.85,87.94,6441.0,83.3302,83.4251,83.3207,83.4061,6441.0
2022-04-21 12:10:00,87.93,87.94,87.8,87.88,9173.0,83.3966,83.4061,83.2733,83.3492,9173.0
2022-04-21 12:15:00,87.87,87.9,87.83,87.88,5071.0,83.3397,83.3682,83.3018,83.3492,5071.0
2022-04-21 12:20:00,87.85,87.9,87.7,87.71,5079.0,83.3207,83.3682,83.1785,83.188,5079.0
2022-04-21 12:25:00,87.71,87.84,87.69,87.77,6922.0,83.188,83.3113,83.169,83.2449,6922.0
2022-04-21 12:30:00,87.76,87.81,87.66,87.8,4639.0,83.2354,83.2828,83.1405,83.2733,4639.0
2022-04-21 12:35:00,87.8,87.89,87.72,87.76,7836.0,83.2733,83.3587,83.1974,83.2354,7836.0
2022-04-21 12:40:00,87.78,87.9,87.75,87.76,5696.0,83.2544,83.3682,83.2259,83.2354,5696.0
2022-04-21 12:45:00,87.75,87.78,87.64,87.66,7007.0,83.2259,83.2544,83.1216,83.1405,7007.0
2022-04-21 12:50:00,87.65,87.65,87.53,87.56,4598.0,83.1311,83.1311,83.0172,83.0457,4598.0
2022-04-21 12:55:00,87.58,87.61,87.49,87.51,6866.0,83.0647,83.0931,82.9793,82.9983,6866.0
2022-04-21 13:00:00,87.48,87.52,87.39,87.42,5439.0,82.9698,83.0078,82.8845,82.9129,5439.0
2022-04-21 13:05:00,87.4,87.4,87.27,87.28,8024.0,82.8939,82.8939,82.7706,82.7801,8024.0
2022-04-21 13:10:00,87.28,87.29,87.19,87.2,3832.0,82.7801,82.7896,82.6948,82.7043,3832.0
2022-04-21 13:15:00,87.18,87.21,86.95,86.95,5753.0,82.6853,82.7137,82.4671,82.4671,5753.0
2022-04-21 13:20:00,86.97,87.27,86.97,87.21,5600.0,82.4861,82.7706,82.4861,82.7137,5600.0
2022-04-21 13:25:00,87.12,87.3,87.1,87.3,5099.0,82.6284,82.7991,82.6094,82.7991,5099.0
2022-04-21 13:30:00,87.27,87.38,87.27,87.3,5921.0,82.7706,82.875,82.7706,82.7991,5921.0
2022-04-21 13:35:00,87.3,87.3,87.14,87.15,11070.0,82.7991,82.7991,82.6474,82.6568,11070.0
2022-04-21 13:40:00,87.2,87.31,87.16,87.3,19539.0,82.7043,82.8086,82.6663,82.7991,19539.0
2022-04-21 13:45:00,87.26,87.5,87.17,87.44,4940.0,82.7612,82.9888,82.6758,82.9319,4940.0
2022-04-21 13:50:00,87.43,87.47,87.39,87.39,3721.0,82.9224,82.9603,82.8845,82.8845,3721.0
2022-04-21 13:55:00,87.37,87.42,87.28,87.34,7312.0,82.8655,82.9129,82.7801,82.837,7312.0
2022-04-21 14:00:00,87.32,87.32,87.02,87.03,4276.0,82.8181,82.8181,82.5335,82.543,4276.0
2022-04-21 14:05:00,87.02,87.13,87.01,87.13,7077.0,82.5335,82.6379,82.5241,82.6379,7077.0
2022-04-21 14:10:00,87.12,87.18,87.11,87.14,4380.0,82.6284,82.6853,82.6189,82.6474,4380.0
2022-04-21 14:15:00,87.1,87.15,87.06,87.11,7989.0,82.6094,82.6568,82.5715,82.6189,7989.0
2022-04-21 14:20:00,87.13,87.24,87.02,87.02,6618.0,82.6379,82.7422,82.5335,82.5335,6618.0
2022-04-21 14:25:00,87.04,87.19,87.04,87.13,5520.0,82.5525,82.6948,82.5525,82.6379,5520.0
2022-04-21 14:30:00,87.13,87.22,87.07,87.21,21304.0,82.6379,82.7232,82.581,82.7137,21304.0
2022-04-21 14:35:00,87.18,87.31,87.1,87.12,8031.0,82.6853,82.8086,82.6094,82.6284,8031.0
2022-04-21 14:40:00,87.12,87.14,86.92,86.97,11213.0,82.6284,82.6474,82.4387,82.4861,11213.0
2022-04-21 14:45:00,86.97,87.01,86.87,86.89,8975.0,82.4861,82.5241,82.3913,82.4102,8975.0
2022-04-21 14:50:00,86.88,87.03,86.86,87.03,11449.0,82.4008,82.543,82.3818,82.543,11449.0
2022-04-21 14:55:00,87.03,87.06,86.81,86.85,13205.0,82.543,82.5715,82.3344,82.3723,13205.0
2022-04-21 15:00:00,86.83,86.83,86.53,86.53,6380.0,82.3533,82.3533,82.0688,82.0688,6380.0
2022-04-21 15:05:00,86.54,86.59,86.4,86.41,19448.0,82.0783,82.1257,81.9455,81.955,19448.0
2022-04-21 15:10:00,86.41,86.41,86.26,86.3,8742.0,81.955,81.955,81.8127,81.8507,8742.0
2022-04-21 15:15:00,86.31,86.38,86.23,86.33,11724.0,81.8601,81.9265,81.7843,81.8791,11724.0
2022-04-21 15:20:00,86.33,86.44,86.24,86.43,9606.0,81.8791,81.9834,81.7938,81.974,9606.0
2022-04-21 15:25:00,86.46,86.68,86.42,86.65,21730.0,82.0024,82.2111,81.9645,82.1826,21730.0
2022-04-21 15:30:00,86.63,86.72,86.49,86.49,21757.0,82.1636,82.249,82.0309,82.0309,21757.0
2022-04-21 15:35:00,86.49,86.49,86.36,86.46,17251.0,82.0309,82.0309,81.9076,82.0024,17251.0
2022-04-21 15:40:00,86.45,86.59,86.44,86.56,17852.0,81.9929,82.1257,81.9834,82.0973,17852.0
2022-04-21 15:45:00,86.56,86.56,86.13,86.13,23869.0,82.0973,82.0973,81.6894,81.6894,23869.0
2022-04-21 15:50:00,86.14,86.48,86.14,86.42,36064.0,81.6989,82.0214,81.6989,81.9645,36064.0
2022-04-21 15:55:00,86.44,86.51,86.38,86.43,79311.0,81.9834,82.0498,81.9265,81.974,79311.0
2022-04-22 09:30:00,86.31,86.35,85.86,86.05,31984.0,81.8601,81.8981,81.4333,81.6135,31984.0
2022-04-22 09:35:00,85.97,86.1,85.8,85.83,11800.0,81.5377,81.661,81.3764,81.4049,11800.0
2022-04-22 09:40:00,85.8,85.93,85.43,85.58,17087.0,81.3764,81.4997,81.0255,81.1678,17087.0
2022-04-22 09:45:00,85.59,85.7,85.49,85.61,16342.0,81.1773,81.2816,81.0824,81.1962,16342.0
2022-04-22 09:50:00,85.64,85.78,85.5,85.57,15421.0,81.2247,81.3575,81.0919,81.1583,15421.0
2022-04-22 09:55:00,85.59,85.59,85.07,85.14,15426.0,81.1773,81.1773,80.6841,80.7505,15426.0
2022-04-22 10:00:00,85.08,85.33,85.01,85.06,19210.0,80.6936,80.9307,80.6272,80.6746,19210.0
2022-04-22 10:05:00,85.06,85.4,85.04,85.29,26338.0,80.6746,80.9971,80.6556,80.8927,26338.0
2022-04-22 10:10:00,85.32,85.4,85.11,85.38,13092.0,80.9212,80.9971,80.722,80.9781,13092.0
2022-04-22 10:15:00,85.39,85.4,85.2,85.25,7020.0,80.9876,80.9971,80.8074,80.8548,7020.0
2022-04-22 10:20:00,85.23,85.23,85.08,85.14,10179.0,80.8358,80.8358,80.6936,80.7505,10179.0
2022-04-22 10:25:00,85.11,85.3,85.04,85.2,8638.0,80.722,80.9022,80.6556,80.8074,8638.0
2022-04-22 10:30:00,85.22,85.4,85.18,85.39,9874.0,80.8263,80.9971,80.7884,80.9876,9874.0
2022-04-22 10:35:00,85.41,85.5,85.21,85.23,6884.0,81.0065,81.0919,80.8169,80.8358,6884.0
2022-04-22 10:40:00,85.2,85.24,85.09,85.15,4036.0,80.8074,80.8453,80.703,80.7599,4036.0
2022-04-22 10:45:00,85.17,85.3,85.16,85.22,13694.0,80.7789,80.9022,80.7694,80.8263,13694.0
2022-04-22 10:50:00,85.19,85.19,84.96,84.98,21390.0,80.7979,80.7979,80.5797,80.5987,21390.0
2022-04-22 10:55:00,84.99,85.01,84.64,84.7,97427.0,80.6082,80.6272,80.2762,80.3331,97427.0
2022-04-22 11:00:00,84.7,84.8,84.59,84.6,43179.0,80.3331,80.428,80.2288,80.2383,43179.0
2022-04-22 11:05:00,84.64,84.82,84.59,84.8,55284.0,80.2762,80.447,80.2288,80.428,55284.0
2022-04-22 11:10:00,84.78,84.81,84.69,84.77,18413.0,80.409,80.4375,80.3237,80.3995,18413.0
2022-04-22 11:15:00,84.77,84.78,84.66,84.67,17576.0,80.3995,80.409,80.2952,80.3047,17576.0
2022-04-22 11:20:00,84.67,84.75,84.64,84.71,19611.0,80.3047,80.3806,80.2762,80.3426,19611.0
2022-04-22 11:25:00,84.7,84.75,84.6,84.64,15237.0,80.3331,80.3806,80.2383,80.2762,15237.0
2022-04-22 11:30:00,84.65,84.67,84.51,84.52,12607.0,80.2857,80.3047,80.1529,80.1624,12607.0
2022-04-22 11:35:00,84.54,84.54,84.44,84.46,10009.0,80.1814,80.1814,80.0866,80.1055,10009.0
2022-04-22 11:40:00,84.49,84.55,84.43,84.43,8126.0,80.134,80.1909,80.0771,80.0771,8126.0
2022-04-22 11:45:00,84.41,84.47,84.32,84.35,11801.0,80.0581,80.115,79.9727,80.0012,11801.0
2022-04-22 11:50:00,84.34,84.34,84.13,84.13,31474.0,79.9917,79.9917,79.7925,79.7925,31474.0
2022-04-22 11:55:00,84.11,84.16,84.01,84.03,20962.0,79.7736,79.821,79.6787,79.6977,20962.0
2022-04-22 12:00:00,84.02,84.1,83.97,84.08,31358.0,79.6882,79.7641,79.6408,79.7451,31358.0
2022-04-22 12:05:00,84.09,84.18,84.05,84.05,28020.0,79.7546,79.84,79.7167,79.7167,28020.0
2022-04-22 12:10:00,84.06,84.22,84.0,84.2,53831.0,79.7261,79.8779,79.6692,79.8589,53831.0
2022-04-22 12:15:00,84.2,84.26,84.16,84.18,21502.0,79.8589,79.9158,79.821,79.84,21502.0
2022-04-22 12:20:00,84.21,84.31,84.16,84.25,23431.0,79.8684,79.9633,79.821,79.9063,23431.0
2022-04-22 12:25:00,84.25,84.29,84.22,84.27,18676.0,79.9063,79.9443,79.8779,79.9253,18676.0
2022-04-22 12:30:00,84.27,84.43,84.27,84.35,35535.0,79.9253,80.0771,79.9253,80.0012,35535.0
2022-04-22 12:35:00,84.35,84.37,84.22,84.22,51985.0,80.0012,80.0202,79.8779,79.8779,51985.0
2022-04-22 12:40:00,84.26,84.41,84.22,84.38,30131.0,79.9158,80.0581,79.8779,80.0296,30131.0
2022-04-22 12:45:00,84.37,84.46,84.34,84.37,20550.0,80.0202,80.1055,79.9917,80.0202,20550.0
2022-04-22 12:50:00,84.37,84.38,84.22,84.23,14983.0,80.0202,80.0296,79.8779,79.8874,14983.0
2022-04-22 12:55:00,84.25,84.31,84.2,84.23,9713.0,79.9063,79.9633,79.8589,79.8874,9713.0
2022-04-22 13:00:00,84.23,84.24,84.09,84.11,11064.0,79.8874,79.8969,79.7546,79.7736,11064.0
2022-04-22 13:05:00,84.12,84.25,84.11,84.23,8807.0,79.7831,79.9063,79.7736,79.8874,8807.0
2022-04-22 13:10:00,84.23,84.32,84.2,84.31,12485.0,79.8874,79.9727,79.8589,79.9633,12485.0
2022-04-22 13:15:00,84.31,84.32,84.2,84.27,64274.0,79.9633,79.9727,79.8589,79.9253,64274.0
2022-04-22 13:20:00,84.28,84.28,84.14,84.22,6512.0,79.9348,79.9348,79.802,79.8779,6512.0
2022-04-22 13:25:00,84.27,84.45,84.27,84.45,7613.0,79.9253,80.096,79.9253,80.096,7613.0
2022-04-22 13:30:00,84.45,84.48,84.36,84.42,25386.0,80.096,80.1245,80.0107,80.0676,25386.0
2022-04-22 13:35:00,84.45,84.58,84.43,84.58,12046.0,80.096,80.2193,80.0771,80.2193,12046.0
2022-04-22 13:40:00,84.59,84.64,84.54,84.63,8546.0,80.2288,80.2762,80.1814,80.2668,8546.0
2022-04-22 13:45:00,84.63,84.7,84.6,84.6,11342.0,80.2668,80.3331,80.2383,80.2383,11342.0
2022-04-22 13:50:00,84.6,84.6,84.45,84.49,8892.0,80.2383,80.2383,80.096,80.134,8892.0
2022-04-22 13:55:00,84.48,84.56,84.38,84.42,16759.0,80.1245,80.2004,80.0296,80.0676,16759.0
2022-04-22 14:00:00,84.41,84.46,84.35,84.37,7799.0,80.0581,80.1055,80.0012,80.0202,7799.0
2022-04-22 14:05:00,84.38,84.45,84.36,84.42,6792.0,80.0296,80.096,80.0107,80.0676,6792.0
2022-04-22 14:10:00,84.41,84.42,84.25,84.27,23114.0,80.0581,80.0676,79.9063,79.9253,23114.0
2022-04-22 14:15:00,84.27,84.36,84.24,84.29,18583.0,79.9253,80.0107,79.8969,79.9443,18583.0
2022-04-22 14:20:00,84.3,84.38,84.21,84.23,14160.0,79.9538,80.0296,79.8684,79.8874,14160.0
2022-04-22 14:25:00,84.21,84.21,84.0,84.03,27078.0,79.8684,79.8684,79.6692,79.6977,27078.0
2022-04-22 14:30:00,84.04,84.1,83.94,83.95,12996.0,79.7072,79.7641,79.6123,79.6218,12996.0
2022-04-22 14:35:00,83.97,84.01,83.92,84.01,20412.0,79.6408,79.6787,79.5934,79.6787,20412.0
2022-04-22 14:40:00,84.0,84.04,83.96,83.96,30440.0,79.6692,79.7072,79.6313,79.6313,30440.0
2022-04-22 14:45:00,83.98,84.0,83.94,83.94,8736.0,79.6503,79.6692,79.6123,79.6123,8736.0
2022-04-22 14:50:00,83.95,83.96,83.68,83.7,19243.0,79.6218,79.6313,79.3657,79.3847,19243.0
2022-04-22 14:55:00,83.68,83.69,83.5,83.56,16186.0,79.3657,79.3752,79.195,79.2519,16186.0
2022-04-22 15:00:00,83.58,83.7,83.57,83.66,21629.0,79.2709,79.3847,79.2614,79.3468,21629.0
2022-04-22 15:05:00,83.66,83.69,83.58,83.59,19874.0,79.3468,79.3752,79.2709,79.2804,19874.0
2022-04-22 15:10:00,83.61,83.88,83.56,83.77,43525.0,79.2993,79.5554,79.2519,79.4511,43525.0
2022-04-22 15:15:00,83.74,83.94,83.71,83.92,29463.0,79.4226,79.6123,79.3942,79.5934,29463.0
2022-04-22 15:20:00,83.91,83.92,83.73,83.76,27509.0,79.5839,79.5934,79.4132,79.4416,27509.0
2022-04-22 15:25:00,83.78,83.85,83.75,83.79,22419.0,79.4606,79.527,79.4321,79.4701,22419.0
2022-04-22 15:30:00,83.8,84.01,83.79,83.96,65909.0,79.4795,79.6787,79.4701,79.6313,65909.0
2022-04-22 15:35:00,83.97,84.05,83.91,83.98,57413.0,79.6408,79.7167,79.5839,79.6503,57413.0
2022-04-22 15:40:00,83.99,84.0,83.7,83.71,42224.0,79.6598,79.6692,79.3847,79.3942,42224.0
2022-04-22 15:45:00,83.69,83.7,83.35,83.36,45429.0,79.3752,79.3847,79.0528,79.0622,45429.0
2022-04-22 15:50:00,83.33,83.34,82.97,83.0,168176.0,79.0338,79.0433,78.6923,78.7208,168176.0
2022-04-22 15:55:00,82.99,83.24,82.93,83.14,180500.0,78.7113,78.9484,78.6544,78.8536,180500.0
2022-04-25 09:30:00,83.11,83.33,82.52,82.73,50121.0,78.8251,79.0338,78.2655,78.4647,50121.0
2022-04-25 09:35:00,82.76,83.25,82.76,82.96,17520.0,78.4932,78.9579,78.4932,78.6829,17520.0
2022-04-25 09:40:00,82.86,83.16,82.86,82.96,21453.0,78.588,78.8725,78.588,78.6829,21453.0
2022-04-25 09:45:00,82.99,83.26,82.92,83.17,27825.0,78.7113,78.9674,78.6449,78.882,27825.0
2022-04-25 09:50:00,83.17,83.39,82.95,82.95,19018.0,78.882,79.0907,78.6734,78.6734,19018.0
2022-04-25 09:55:00,82.95,83.11,82.67,82.67,23947.0,78.6734,78.8251,78.4078,78.4078,23947.0
2022-04-25 10:00:00,82.7,82.73,82.55,82.63,13624.0,78.4363,78.4647,78.294,78.3699,13624.0
2022-04-25 10:05:00,82.6,82.79,82.53,82.68,24354.0,78.3414,78.5216,78.275,78.4173,24354.0
2022-04-25 10:10:00,82.63,82.76,82.54,82.63,19567.0,78.3699,78.4932,78.2845,78.3699,19567.0
2022-04-25 10:15:00,82.62,82.82,82.6,82.82,16324.0,78.3604,78.5501,78.3414,78.5501,16324.0
2022-04-25 10:20:00,82.83,82.88,82.52,82.88,12680.0,78.5596,78.607,78.2655,78.607,12680.0
2022-04-25 10:25:00,82.91,83.06,82.91,82.95,11791.0,78.6354,78.7777,78.6354,78.6734,11791.0
2022-04-25 10:30:00,82.94,83.34,82.94,83.34,10931.0,78.6639,79.0433,78.6639,79.0433,10931.0
2022-04-25 10:35:00,83.32,83.41,83.25,83.31,11990.0,79.0243,79.1097,78.9579,79.0148,11990.0
2022-04-25 10:40:00,83.31,83.31,82.95,83.14,13266.0,79.0148,79.0148,78.6734,78.8536,13266.0
2022-04-25 10:45:00,83.12,83.37,83.07,83.37,14020.0,78.8346,79.0717,78.7872,79.0717,14020.0
2022-04-25 10:50:00,83.36,83.36,82.94,83.04,11195.0,79.0622,79.0622,78.6639,78.7587,11195.0
2022-04-25 10:55:00,83.06,83.08,82.91,82.95,8967.0,78.7777,78.7967,78.6354,78.6734,8967.0
2022-04-25 11:00:00,82.97,83.01,82.89,82.93,10642.0,78.6923,78.7303,78.6165,78.6544,10642.0
2022-04-25 11:05:00,82.91,82.93,82.8,82.86,9991.0,78.6354,78.6544,78.5311,78.588,9991.0
2022-04-25 11:10:00,82.83,83.07,82.77,82.83,13257.0,78.5596,78.7872,78.5027,78.5596,13257.0
2022-04-25 11:15:00,82.83,82.89,82.67,82.82,8693.0,78.5596,78.6165,78.4078,78.5501,8693.0
2022-04-25 11:20:00,82.84,83.04,82.81,83.04,9007.0,78.569,78.7587,78.5406,78.7587,9007.0
2022-04-25 11:25:00,83.03,83.19,82.94,82.94,6547.0,78.7492,78.901,78.6639,78.6639,6547.0
2022-04-25 11:30:00,82.96,82.97,82.81,82.92,11266.0,78.6829,78.6923,78.5406,78.6449,11266.0
2022-04-25 11:35:00,82.95,83.12,82.89,82.95,7474.0,78.6734,78.8346,78.6165,78.6734,7474.0
2022-04-25 11:40:00,82.97,82.99,82.83,82.92,14996.0,78.6923,78.7113,78.5596,78.6449,14996.0
2022-04-25 11:45:00,82.92,82.92,82.66,82.71,9415.0,78.6449,78.6449,78.3983,78.4457,9415.0
2022-04-25 11:50:00,82.69,82.77,82.64,82.65,9070.0,78.4268,78.5027,78.3794,78.3888,9070.0
2022-04-25 11:55:00,82.62,82.92,82.62,82.89,7932.0,78.3604,78.6449,78.3604,78.6165,7932.0
2022-04-25 12:00:00,82.86,82.88,82.81,82.87,3416.0,78.588,78.607,78.5406,78.5975,3416.0
2022-04-25 12:05:00,82.88,83.31,82.88,83.23,12015.0,78.607,79.0148,78.607,78.9389,12015.0
2022-04-25 12:10:00,83.2,83.38,83.17,83.19,26551.0,78.9105,79.0812,78.882,78.901,26551.0
2022-04-25 12:15:00,83.19,83.31,82.97,82.98,18068.0,78.901,79.0148,78.6923,78.7018,18068.0
2022-04-25 12:20:00,83.04,83.33,83.03,83.27,30076.0,78.7587,79.0338,78.7492,78.9769,30076.0
2022-04-25 12:25:00,83.31,83.34,83.15,83.15,15640.0,79.0148,79.0433,78.8631,78.8631,15640.0
2022-04-25 12:30:00,83.15,83.35,83.13,83.31,11248.0,78.8631,79.0528,78.8441,79.0148,11248.0
2022-04-25 12:35:00,83.3,83.43,83.27,83.34,28454.0,79.0053,79.1286,78.9769,79.0433,28454.0
2022-04-25 12:40:00,83.33,83.34,83.13,83.13,13566.0,79.0338,79.0433,78.8441,78.8441,13566.0
2022-04-25 12:45:00,83.17,83.44,83.12,83.42,37051.0,78.882,79.1381,78.8346,79.1191,37051.0
2022-04-25 12:50:00,83.41,83.44,83.3,83.31,8085.0,79.1097,79.1381,79.0053,79.0148,8085.0
2022-04-25 12:55:00,83.27,83.3,83.14,83.29,12663.0,78.9769,79.0053,78.8536,78.9958,12663.0
2022-04-25 13:00:00,83.3,83.35,83.04,83.04,12743.0,79.0053,79.0528,78.7587,78.7587,12743.0
2022-04-25 13:05:00,83.03,83.3,83.0,83.3,18931.0,78.7492,79.0053,78.7208,79.0053,18931.0
2022-04-25 13:10:00,83.3,83.43,83.25,83.35,14033.0,79.0053,79.1286,78.9579,79.0528,14033.0
2022-04-25 13:15:00,83.37,83.46,83.3,83.38,4380.0,79.0717,79.1571,79.0053,79.0812,4380.0
2022-04-25 13:20:00,83.43,83.46,83.38,83.45,15835.0,79.1286,79.1571,79.0812,79.1476,15835.0
2022-04-25 13:25:00,83.45,83.46,83.3,83.36,10385.0,79.1476,79.1571,79.0053,79.0622,10385.0
2022-04-25 13:30:00,83.39,83.61,83.35,83.42,46421.0,79.0907,79.2993,79.0528,79.1191,46421.0
2022-04-25 13:35:00,83.4,83.42,83.23,83.24,12748.0,79.1002,79.1191,78.9389,78.9484,12748.0
2022-04-25 13:40:00,83.26,83.45,83.26,83.34,21715.0,78.9674,79.1476,78.9674,79.0433,21715.0
2022-04-25 13:45:00,83.34,83.46,83.34,83.43,18596.0,79.0433,79.1571,79.0433,79.1286,18596.0
2022-04-25 13:50:00,83.42,83.57,83.28,83.47,37695.0,79.1191,79.2614,78.9864,79.1666,37695.0
2022-04-25 13:55:00,83.43,83.44,83.3,83.41,13805.0,79.1286,79.1381,79.0053,79.1097,13805.0
2022-04-25 14:00:00,83.43,83.44,83.15,83.2,12038.0,79.1286,79.1381,78.8631,78.9105,12038.0
2022-04-25 14:05:00,83.19,83.46,83.19,83.44,24962.0,78.901,79.1571,78.901,79.1381,24962.0
2022-04-25 14:10:00,83.46,83.49,83.32,83.46,10659.0,79.1571,79.1855,79.0243,79.1571,10659.0
2022-04-25 14:15:00,83.46,83.61,83.46,83.57,25958.0,79.1571,79.2993,79.1571,79.2614,25958.0
2022-04-25 14:20:00,83.61,83.81,83.55,83.81,24280.0,79.2993,79.489,79.2424,79.489,24280.0
2022-04-25 14:25:00,83.78,83.91,83.76,83.91,16149.0,79.4606,79.5839,79.4416,79.5839,16149.0
2022-04-25 14:30:00,83.92,84.13,83.91,84.11,10527.0,79.5934,79.7925,79.5839,79.7736,10527.0
2022-04-25 14:35:00,84.11,84.13,83.89,83.89,12234.0,79.7736,79.7925,79.5649,79.5649,12234.0
2022-04-25 14:40:00,83.86,83.95,83.84,83.85,30201.0,79.5365,79.6218,79.5175,79.527,30201.0
2022-04-25 14:45:00,83.83,84.06,83.8,84.04,24286.0,79.508,79.7261,79.4795,79.7072,24286.0
2022-04-25 14:50:00,84.04,84.1,84.02,84.1,22491.0,79.7072,79.7641,79.6882,79.7641,22491.0
2022-04-25 14:55:00,84.1,84.11,83.91,83.91,15396.0,79.7641,79.7736,79.5839,79.5839,15396.0
2022-04-25 15:00:00,83.92,83.95,83.65,83.72,25910.0,79.5934,79.6218,79.3373,79.4037,25910.0
2022-04-25 15:05:00,83.73,83.81,83.68,83.73,30335.0,79.4132,79.489,79.3657,79.4132,30335.0
2022-04-25 15:10:00,83.75,83.9,83.74,83.9,18542.0,79.4321,79.5744,79.4226,79.5744,18542.0
2022-04-25 15:15:00,83.9,84.05,83.9,84.05,42246.0,79.5744,79.7167,79.5744,79.7167,42246.0
2022-04-25 15:20:00,84.05,84.25,84.04,84.25,43627.0,79.7167,79.9063,79.7072,79.9063,43627.0
2022-04-25 15:25:00,84.25,84.29,84.02,84.2,42919.0,79.9063,79.9443,79.6882,79.8589,42919.0
2022-04-25 15:30:00,84.18,84.31,84.18,84.25,40296.0,79.84,79.9633,79.84,79.9063,40296.0
2022-04-25 15:35:00,84.27,84.36,84.25,84.33,31179.0,79.9253,80.0107,79.9063,79.9822,31179.0
2022-04-25 15:40:00,84.33,84.47,84.2,84.45,31009.0,79.9822,80.115,79.8589,80.096,31009.0
2022-04-25 15:45:00,84.48,84.52,84.35,84.42,37428.0,80.1245,80.1624,80.0012,80.0676,37428.0
2022-04-25 15:50:00,84.42,84.51,84.23,84.44,222265.0,80.0676,80.1529,79.8874,80.0866,222265.0
2022-04-25 15:55:00,84.44,84.48,84.26,84.45,229740.0,80.0866,80.1245,79.9158,80.096,229740.0
2022-04-26 09:30:00,83.81,84.16,83.52,83.84,33018.0,79.489,79.821,79.214,79.5175,33018.0
2022-04-26 09:35:00,83.84,83.93,83.71,83.75,7615.0,79.5175,79.6028,79.3942,79.4321,7615.0
2022-04-26 09:40:00,83.74,83.77,83.51,83.63,10120.0,79.4226,79.4511,79.2045,79.3183,10120.0
2022-04-26 09:45:00,83.58,83.75,83.58,83.58,6169.0,79.2709,79.4321,79.2709,79.2709,6169.0
2022-04-26 09:50:00,83.58,83.75,83.54,83.6,5671.0,79.2709,79.4321,79.233,79.2899,5671.0
2022-04-26 09:55:00,83.59,83.59,83.45,83.53,4199.0,79.2804,79.2804,79.1476,79.2235,4199.0
2022-04-26 10:00:00,83.57,83.74,83.49,83.74,6334.0,79.2614,79.4226,79.1855,79.4226,6334.0
2022-04-26 10:05:00,83.72,83.85,83.64,83.81,10904.0,79.4037,79.527,79.3278,79.489,10904.0
2022-04-26 10:10:00,83.82,83.86,83.57,83.65,7328.0,79.4985,79.5365,79.2614,79.3373,7328.0
2022-04-26 10:15:00,83.65,83.65,83.38,83.43,10099.0,79.3373,79.3373,79.0812,79.1286,10099.0
2022-04-26 10:20:00,83.42,83.49,83.3,83.34,6179.0,79.1191,79.1855,79.0053,79.0433,6179.0
2022-04-26 10:25:00,83.35,83.52,83.32,83.52,7021.0,79.0528,79.214,79.0243,79.214,7021.0
2022-04-26 10:30:00,83.51,83.53,83.36,83.41,6046.0,79.2045,79.2235,79.0622,79.1097,6046.0
2022-04-26 10:35:00,83.42,83.52,83.3,83.34,9873.0,79.1191,79.214,79.0053,79.0433,9873.0
2022-04-26 10:40:00,83.35,83.35,83.15,83.2,6311.0,79.0528,79.0528,78.8631,78.9105,6311.0
2022-04-26 10:45:00,83.2,83.41,83.2,83.41,11389.0,78.9105,79.1097,78.9105,79.1097,11389.0
2022-04-26 10:50:00,83.36,83.46,83.29,83.42,6334.0,79.0622,79.1571,78.9958,79.1191,6334.0
2022-04-26 10:55:00,83.43,83.51,83.4,83.41,11945.0,79.1286,79.2045,79.1002,79.1097,11945.0
2022-04-26 11:00:00,83.4,83.48,83.26,83.48,7784.0,79.1002,79.176,78.9674,79.176,7784.0
2022-04-26 11:05:00,83.5,83.55,83.41,83.42,15343.0,79.195,79.2424,79.1097,79.1191,15343.0
2022-04-26 11:10:00,83.42,83.46,83.26,83.35,29665.0,79.1191,79.1571,78.9674,79.0528,29665.0
2022-04-26 11:15:00,83.34,83.35,82.81,82.81,48274.0,79.0433,79.0528,78.5406,78.5406,48274.0
2022-04-26 11:20:00,82.81,83.0,82.78,82.97,41494.0,78.5406,78.7208,78.5121,78.6923,41494.0
2022-04-26 11:25:00,82.93,83.0,82.86,82.95,15698.0,78.6544,78.7208,78.588,78.6734,15698.0
2022-04-26 11:30:00,82.93,82.93,82.84,82.85,30829.0,78.6544,78.6544,78.569,78.5785,30829.0
2022-04-26 11:35:00,82.82,82.84,82.59,82.79,19036.0,78.5501,78.569,78.3319,78.5216,19036.0
2022-04-26 11:40:00,82.76,82.9,82.62,82.9,9047.0,78.4932,78.626,78.3604,78.626,9047.0
2022-04-26 11:45:00,82.9,83.0,82.85,82.98,8683.0,78.626,78.7208,78.5785,78.7018,8683.0
2022-04-26 11:50:00,82.95,82.96,82.79,82.79,6019.0,78.6734,78.6829,78.5216,78.5216,6019.0
2022-04-26 11:55:00,82.81,82.81,82.62,82.62,6256.0,78.5406,78.5406,78.3604,78.3604,6256.0
2022-04-26 12:00:00,82.65,82.74,82.62,82.74,6670.0,78.3888,78.4742,78.3604,78.4742,6670.0
2022-04-26 12:05:00,82.75,82.81,82.69,82.8,11514.0,78.4837,78.5406,78.4268,78.5311,11514.0
2022-04-26 12:10:00,82.76,82.78,82.64,82.65,10491.0,78.4932,78.5121,78.3794,78.3888,10491.0
2022-04-26 12:15:00,82.66,82.71,82.57,82.58,55117.0,78.3983,78.4457,78.313,78.3224,55117.0
2022-04-26 12:20:00,82.59,82.64,82.54,82.61,33498.0,78.3319,78.3794,78.2845,78.3509,33498.0
2022-04-26 12:25:00,82.62,82.84,82.58,82.81,30095.0,78.3604,78.569,78.3224,78.5406,30095.0
2022-04-26 12:30:00,82.8,82.82,82.63,82.65,44661.0,78.5311,78.5501,78.3699,78.3888,44661.0
2022-04-26 12:35:00,82.64,82.71,82.42,82.42,36592.0,78.3794,78.4457,78.1707,78.1707,36592.0
2022-04-26 12:40:00,82.45,82.74,82.42,82.69,19340.0,78.1992,78.4742,78.1707,78.4268,19340.0
2022-04-26 12:45:00,82.7,82.71,82.41,82.41,24612.0,78.4363,78.4457,78.1612,78.1612,24612.0
2022-04-26 12:50:00,82.43,82.45,82.33,82.42,50682.0,78.1802,78.1992,78.0853,78.1707,50682.0
2022-04-26 12:55:00,82.43,82.71,82.39,82.67,32277.0,78.1802,78.4457,78.1422,78.4078,32277.0
2022-04-26 13:00:00,82.69,82.69,82.22,82.23,25008.0,78.4268,78.4268,77.981,77.9905,25008.0
2022-04-26 13:05:00,82.22,82.24,82.12,82.22,32386.0,77.981,78.0,77.8862,77.981,32386.0
2022-04-26 13:10:00,82.2,82.43,82.2,82.2,29755.0,77.962,78.1802,77.962,77.962,29755.0
2022-04-26 13:15:00,82.2,82.26,82.15,82.15,20325.0,77.962,78.0189,77.9146,77.9146,20325.0
2022-04-26 13:20:00,82.15,82.18,82.0,82.01,11994.0,77.9146,77.9431,77.7724,77.7818,11994.0
2022-04-26 13:25:00,82.04,82.09,81.97,82.0,23146.0,77.8103,77.8577,77.7439,77.7724,23146.0
2022-04-26 13:30:00,82.0,82.22,81.99,82.22,9925.0,77.7724,77.981,77.7629,77.981,9925.0
2022-04-26 13:35:00,82.22,82.53,82.21,82.53,20356.0,77.981,78.275,77.9715,78.275,20356.0
2022-04-26 13:40:00,82.53,82.75,82.53,82.66,13172.0,78.275,78.4837,78.275,78.3983,13172.0
2022-04-26 13:45:00,82.68,82.73,82.56,82.72,9800.0,78.4173,78.4647,78.3035,78.4552,9800.0
2022-04-26 13:50:00,82.74,82.74,82.56,82.61,9786.0,78.4742,78.4742,78.3035,78.3509,9786.0
2022-04-26 13:55:00,82.58,82.67,82.51,82.56,12825.0,78.3224,78.4078,78.2561,78.3035,12825.0
2022-04-26 14:00:00,82.58,82.7,82.58,82.68,12017.0,78.3224,78.4363,78.3224,78.4173,12017.0
2022-04-26 14:05:00,82.68,82.79,82.63,82.72,19531.0,78.4173,78.5216,78.3699,78.4552,19531.0
2022-04-26 14:10:00,82.73,82.84,82.7,82.81,9620.0,78.4647,78.569,78.4363,78.5406,9620.0
2022-04-26 14:15:00,82.83,82.95,82.77,82.89,12098.0,78.5596,78.6734,78.5027,78.6165,12098.0
2022-04-26 14:20:00,82.88,83.1,82.86,83.04,15273.0,78.607,78.8156,78.588,78.7587,15273.0
2022-04-26 14:25:00,83.05,83.1,82.93,83.04,16242.0,78.7682,78.8156,78.6544,78.7587,16242.0
2022-04-26 14:30:00,83.02,83.02,82.75,82.79,43848.0,78.7398,78.7398,78.4837,78.5216,43848.0
2022-04-26 14:35:00,82.8,82.92,82.79,82.84,81886.0,78.5311,78.6449,78.5216,78.569,81886.0
2022-04-26 14:40:00,82.84,82.85,82.52,82.54,33040.0,78.569,78.5785,78.2655,78.2845,33040.0
2022-04-26 14:45:00,82.54,82.67,82.47,82.66,128474.0,78.2845,78.4078,78.2181,78.3983,128474.0
2022-04-26 14:50:00,82.64,82.87,82.63,82.84,12898.0,78.3794,78.5975,78.3699,78.569,12898.0
2022-04-26 14:55:00,82.84,82.98,82.82,82.94,14107.0,78.569,78.7018,78.5501,78.6639,14107.0
2022-04-26 15:00:00,82.95,83.04,82.85,82.85,19040.0,78.6734,78.7587,78.5785,78.5785,19040.0
2022-04-26 15:05:00,82.84,82.85,82.67,82.7,11781.0,78.569,78.5785,78.4078,78.4363,11781.0
2022-04-26 15:10:00,82.71,82.71,82.41,82.45,11789.0,78.4457,78.4457,78.1612,78.1992,11789.0
2022-04-26 15:15:00,82.45,82.46,82.26,82.3,23887.0,78.1992,78.2086,78.0189,78.0569,23887.0
2022-04-26 15:20:00,82.3,82.41,82.29,82.35,19637.0,78.0569,78.1612,78.0474,78.1043,19637.0
2022-04-26 15:25:00,82.39,82.41,82.3,82.33,14638.0,78.1422,78.1612,78.0569,78.0853,14638.0
2022-04-26 15:30:00,82.32,82.37,82.19,82.26,29467.0,78.0759,78.1233,77.9526,78.0189,29467.0
2022-04-26 15:35:00,82.25,82.36,82.17,82.36,24900.0,78.0095,78.1138,77.9336,78.1138,24900.0
2022-04-26 15:40:00,82.38,82.42,82.23,82.39,39259.0,78.1328,78.1707,77.9905,78.1422,39259.0
2022-04-26 15:45:00,82.37,82.45,82.24,82.31,35733.0,78.1233,78.1992,78.0,78.0664,35733.0
2022-04-26 15:50:00,82.3,82.5,82.25,82.31,74522.0,78.0569,78.2466,78.0095,78.0664,74522.0
2022-04-26 15:55:00,82.28,82.42,82.17,82.25,177591.0,78.0379,78.1707,77.9336,78.0095,177591.0
2022-04-27 09:30:00,82.32,82.93,81.89,82.77,52156.0,78.0759,78.6544,77.668,78.5027,52156.0
2022-04-27 09:35:00,82.8,82.83,82.43,82.75,17687.0,78.5311,78.5596,78.1802,78.4837,17687.0
2022-04-27 09:40:00,82.86,83.45,82.81,83.43,216842.0,78.588,79.1476,78.5406,79.1286,216842.0
2022-04-27 09:45:00,83.44,83.97,83.44,83.87,10744.0,79.1381,79.6408,79.1381,79.5459,10744.0
2022-04-27 09:50:00,83.89,83.98,83.5,83.57,30741.0,79.5649,79.6503,79.195,79.2614,30741.0
2022-04-27 09:55:00,83.55,83.55,83.41,83.44,13534.0,79.2424,79.2424,79.1097,79.1381,13534.0
2022-04-27 10:00:00,83.45,83.56,83.02,83.12,19837.0,79.1476,79.2519,78.7398,78.8346,19837.0
2022-04-27 10:05:00,83.18,83.22,83.0,83.1,7419.0,78.8915,78.9295,78.7208,78.8156,7419.0
2022-04-27 10:10:00,83.06,83.09,82.87,82.9,53336.0,78.7777,78.8062,78.5975,78.626,53336.0
2022-04-27 10:15:00,82.87,82.89,82.65,82.82,13269.0,78.5975,78.6165,78.3888,78.5501,13269.0
2022-04-27 10:20:00,82.8,83.04,82.78,82.97,24891.0,78.5311,78.7587,78.5121,78.6923,24891.0
2022-04-27 10:25:00,82.96,83.03,82.7,82.7,9312.0,78.6829,78.7492,78.4363,78.4363,9312.0
2022-04-27 10:30:00,82.65,82.95,82.59,82.95,83324.0,78.3888,78.6734,78.3319,78.6734,83324.0
2022-04-27 10:35:00,82.95,83.13,82.88,83.11,16477.0,78.6734,78.8441,78.607,78.8251,16477.0
2022-04-27 10:40:00,83.13,83.46,83.13,83.34,10387.0,78.8441,79.1571,78.8441,79.0433,10387.0
2022-04-27 10:45:00,83.38,83.57,83.37,83.48,28193.0,79.0812,79.2614,79.0717,79.176,28193.0
2022-04-27 10:50:00,83.47,83.51,83.34,83.34,10309.0,79.1666,79.2045,79.0433,79.0433,10309.0
2022-04-27 10:55:00,83.37,83.47,83.29,83.41,15195.0,79.0717,79.1666,78.9958,79.1097,15195.0
2022-04-27 11:00:00,83.39,83.72,83.36,83.45,66196.0,79.0907,79.4037,79.0622,79.1476,66196.0
2022-04-27 11:05:00,83.46,83.52,83.35,83.45,6588.0,79.1571,79.214,79.0528,79.1476,6588.0
2022-04-27 11:10:00,83.39,83.74,83.35,83.59,13025.0,79.0907,79.4226,79.0528,79.2804,13025.0
2022-04-27 11:15:00,83.62,83.9,83.62,83.87,14866.0,79.3088,79.5744,79.3088,79.5459,14866.0
2022-04-27 11:20:00,83.86,84.06,83.65,83.96,8446.0,79.5365,79.7261,79.3373,79.6313,8446.0
2022-04-27 11:25:00,83.92,84.07,83.81,83.89,8419.0,79.5934,79.7356,79.489,79.5649,8419.0
2022-04-27 11:30:00,83.93,84.17,83.93,84.04,36092.0,79.6028,79.8305,79.6028,79.7072,36092.0
2022-04-27 11:35:00,84.03,84.05,83.9,84.0,49382.0,79.6977,79.7167,79.5744,79.6692,49382.0
2022-04-27 11:40:00,83.96,84.08,83.91,83.92,15557.0,79.6313,79.7451,79.5839,79.5934,15557.0
2022-04-27 11:45:00,83.94,83.95,83.79,83.84,7995.0,79.6123,79.6218,79.4701,79.5175,7995.0
2022-04-27 11:50:00,83.84,83.87,83.58,83.63,14525.0,79.5175,79.5459,79.2709,79.3183,14525.0
2022-04-27 11:55:00,83.64,83.83,83.59,83.82,14786.0,79.3278,79.508,79.2804,79.4985,14786.0
2022-04-27 12:00:00,83.82,83.82,83.63,83.82,17279.0,79.4985,79.4985,79.3183,79.4985,17279.0
2022-04-27 12:05:00,83.8,83.94,83.8,83.9,10050.0,79.4795,79.6123,79.4795,79.5744,10050.0
2022-04-27 12:10:00,83.91,83.93,83.79,83.79,15680.0,79.5839,79.6028,79.4701,79.4701,15680.0
2022-04-27 12:15:00,83.78,83.85,83.72,83.79,7086.0,79.4606,79.527,79.4037,79.4701,7086.0
2022-04-27 12:20:00,83.79,84.05,83.76,83.98,26863.0,79.4701,79.7167,79.4416,79.6503,26863.0
2022-04-27 12:25:00,83.99,84.13,83.97,84.11,11831.0,79.6598,79.7925,79.6408,79.7736,11831.0
2022-04-27 12:30:00,84.15,84.2,84.01,84.06,9260.0,79.8115,79.8589,79.6787,79.7261,9260.0
2022-04-27 12:35:00,84.07,84.09,83.91,84.02,6322.0,79.7356,79.7546,79.5839,79.6882,6322.0
2022-04-27 12:40:00,84.02,84.26,83.99,84.19,6705.0,79.6882,79.9158,79.6598,79.8494,6705.0
2022-04-27 12:45:00,84.19,84.21,84.07,84.08,7574.0,79.8494,79.8684,79.7356,79.7451,7574.0
2022-04-27 12:50:00,84.12,84.21,84.07,84.21,5702.0,79.7831,79.8684,79.7356,79.8684,5702.0
2022-04-27 12:55:00,84.23,84.32,84.18,84.32,8211.0,79.8874,79.9727,79.84,79.9727,8211.0
2022-04-27 13:00:00,84.33,84.41,84.03,84.4,21608.0,79.9822,80.0581,79.6977,80.0486,21608.0
2022-04-27 13:05:00,84.4,84.45,84.23,84.23,16615.0,80.0486,80.096,79.8874,79.8874,16615.0
2022-04-27 13:10:00,84.23,84.25,84.0,84.13,182717.0,79.8874,79.9063,79.6692,79.7925,182717.0
2022-04-27 13:15:00,84.14,84.14,84.03,84.08,37130.0,79.802,79.802,79.6977,79.7451,37130.0
2022-04-27 13:20:00,84.09,84.17,84.03,84.04,30432.0,79.7546,79.8305,79.6977,79.7072,30432.0
2022-04-27 13:25:00,84.05,84.24,83.91,84.2,54157.0,79.7167,79.8969,79.5839,79.8589,54157.0
2022-04-27 13:30:00,84.2,84.25,83.96,83.96,46694.0,79.8589,79.9063,79.6313,79.6313,46694.0
2022-04-27 13:35:00,84.0,84.13,83.88,83.94,32791.0,79.6692,79.7925,79.5554,79.6123,32791.0
2022-04-27 13:40:00,83.94,83.97,83.87,83.95,10665.0,79.6123,79.6408,79.5459,79.6218,10665.0
2022-04-27 13:45:00,83.93,83.96,83.67,83.85,29545.0,79.6028,79.6313,79.3563,79.527,29545.0
2022-04-27 13:50:00,83.86,83.92,83.82,83.85,21763.0,79.5365,79.5934,79.4985,79.527,21763.0
2022-04-27 13:55:00,83.85,83.89,83.76,83.79,92319.0,79.527,79.5649,79.4416,79.4701,92319.0
2022-04-27 14:00:00,83.8,83.87,83.63,83.65,26641.0,79.4795,79.5459,79.3183,79.3373,26641.0
2022-04-27 14:05:00,83.63,83.65,83.46,83.47,32149.0,79.3183,79.3373,79.1571,79.1666,32149.0
2022-04-27 14:10:00,83.45,83.55,83.44,83.53,18947.0,79.1476,79.2424,79.1381,79.2235,18947.0
2022-04-27 14:15:00,83.52,83.52,83.43,83.49,24113.0,79.214,79.214,79.1286,79.1855,24113.0
2022-04-27 14:20:00,83.52,83.6,83.42,83.43,74946.0,79.214,79.2899,79.1191,79.1286,74946.0
2022-04-27 14:25:00,83.37,83.39,83.24,83.28,11452.0,79.0717,79.0907,78.9484,78.9864,11452.0
2022-04-27 14:30:00,83.25,83.41,83.21,83.39,11498.0,78.9579,79.1097,78.92,79.0907,11498.0
2022-04-27 14:35:00,83.39,83.44,83.16,83.44,25302.0,79.0907,79.1381,78.8725,79.1381,25302.0
2022-04-27 14:40:00,83.47,83.52,83.44,83.44,14203.0,79.1666,79.214,79.1381,79.1381,14203.0
2022-04-27 14:45:00,83.5,83.51,83.26,83.28,21224.0,79.195,79.2045,78.9674,78.9864,21224.0
2022-04-27 14:50:00,83.31,83.31,82.99,83.0,80469.0,79.0148,79.0148,78.7113,78.7208,80469.0
2022-04-27 14:55:00,83.02,83.02,82.74,82.84,18410.0,78.7398,78.7398,78.4742,78.569,18410.0
2022-04-27 15:00:00,82.86,82.92,82.75,82.86,20340.0,78.588,78.6449,78.4837,78.588,20340.0
2022-04-27 15:05:00,82.84,82.93,82.79,82.87,16293.0,78.569,78.6544,78.5216,78.5975,16293.0
2022-04-27 15:10:00,82.86,82.97,82.79,82.94,15845.0,78.588,78.6923,78.5216,78.6639,15845.0
2022-04-27 15:15:00,82.92,83.0,82.77,82.83,17189.0,78.6449,78.7208,78.5027,78.5596,17189.0
2022-04-27 15:20:00,82.87,82.94,82.76,82.91,14571.0,78.5975,78.6639,78.4932,78.6354,14571.0
2022-04-27 15:25:00,82.9,83.02,82.89,82.92,21817.0,78.626,78.7398,78.6165,78.6449,21817.0
2022-04-27 15:30:00,82.94,83.01,82.81,82.89,18004.0,78.6639,78.7303,78.5406,78.6165,18004.0
2022-04-27 15:35:00,82.89,82.96,82.62,82.66,24927.0,78.6165,78.6829,78.3604,78.3983,24927.0
2022-04-27 15:40:00,82.68,83.0,82.64,82.94,35621.0,78.4173,78.7208,78.3794,78.6639,35621.0
2022-04-27 15:45:00,82.94,83.01,82.71,82.76,29444.0,78.6639,78.7303,78.4457,78.4932,29444.0
2022-04-27 15:50:00,82.75,82.9,82.59,82.84,45346.0,78.4837,78.626,78.3319,78.569,45346.0
2022-04-27 15:55:00,82.84,82.99,82.79,82.84,121416.0,78.569,78.7113,78.5216,78.569,121416.0
2022-04-28 09:30:00,83.7,83.93,82.84,83.53,38219.0,79.3847,79.6028,78.569,79.2235,38219.0
2022-04-28 09:35:00,83.53,83.55,83.27,83.3,13352.0,79.2235,79.2424,78.9769,79.0053,13352.0
2022-04-28 09:40:00,83.28,83.46,83.09,83.1,16057.0,78.9864,79.1571,78.8062,78.8156,16057.0
2022-04-28 09:45:00,83.12,83.59,83.12,83.39,42963.0,78.8346,79.2804,78.8346,79.0907,42963.0
2022-04-28 09:50:00,83.33,83.75,83.33,83.75,6351.0,79.0338,79.4321,79.0338,79.4321,6351.0
2022-04-28 09:55:00,83.71,83.73,83.49,83.6,6727.0,79.3942,79.4132,79.1855,79.2899,6727.0
2022-04-28 10:00:00,83.58,83.58,83.23,83.27,8387.0,79.2709,79.2709,78.9389,78.9769,8387.0
2022-04-28 10:05:00,83.34,83.46,83.32,83.45,5300.0,79.0433,79.1571,79.0243,79.1476,5300.0
2022-04-28 10:10:00,83.39,83.53,83.32,83.42,8067.0,79.0907,79.2235,79.0243,79.1191,8067.0
2022-04-28 10:15:00,83.41,83.69,83.41,83.69,9185.0,79.1097,79.3752,79.1097,79.3752,9185.0
2022-04-28 10:20:00,83.64,83.64,83.46,83.5,8298.0,79.3278,79.3278,79.1571,79.195,8298.0
2022-04-28 10:25:00,83.44,83.44,83.01,83.03,37250.0,79.1381,79.1381,78.7303,78.7492,37250.0
2022-04-28 10:30:00,83.04,83.04,82.78,82.78,5757.0,78.7587,78.7587,78.5121,78.5121,5757.0
2022-04-28 10:35:00,82.8,83.04,82.8,83.0,7149.0,78.5311,78.7587,78.5311,78.7208,7149.0
2022-04-28 10:40:00,82.98,83.08,82.91,83.08,9872.0,78.7018,78.7967,78.6354,78.7967,9872.0
2022-04-28 10:45:00,83.08,83.09,82.93,82.98,16622.0,78.7967,78.8062,78.6544,78.7018,16622.0
2022-04-28 10:50:00,82.91,83.01,82.86,82.93,27088.0,78.6354,78.7303,78.588,78.6544,27088.0
2022-04-28 10:55:00,82.98,83.08,82.95,83.0,45853.0,78.7018,78.7967,78.6734,78.7208,45853.0
2022-04-28 11:00:00,82.97,83.1,82.95,83.06,12935.0,78.6923,78.8156,78.6734,78.7777,12935.0
2022-04-28 11:05:00,83.06,83.24,83.05,83.15,15176.0,78.7777,78.9484,78.7682,78.8631,15176.0
2022-04-28 11:10:00,83.14,83.18,83.06,83.09,18753.0,78.8536,78.8915,78.7777,78.8062,18753.0
2022-04-28 11:15:00,83.11,83.21,83.05,83.15,37969.0,78.8251,78.92,78.7682,78.8631,37969.0
2022-04-28 11:20:00,83.15,83.19,83.05,83.08,47292.0,78.8631,78.901,78.7682,78.7967,47292.0
2022-04-28 11:25:00,83.1,83.21,82.97,83.15,86848.0,78.8156,78.92,78.6923,78.8631,86848.0
2022-04-28 11:30:00,83.12,83.3,83.03,83.29,11845.0,78.8346,79.0053,78.7492,78.9958,11845.0
2022-04-28 11:35:00,83.29,83.31,83.18,83.19,7299.0,78.9958,79.0148,78.8915,78.901,7299.0
2022-04-28 11:40:00,83.22,83.23,83.1,83.1,7994.0,78.9295,78.9389,78.8156,78.8156,7994.0
2022-04-28 11:45:00,83.09,83.09,82.99,83.0,8792.0,78.8062,78.8062,78.7113,78.7208,8792.0
2022-04-28 11:50:00,83.01,83.2,82.98,83.2,27595.0,78.7303,78.9105,78.7018,78.9105,27595.0
2022-04-28 11:55:00,83.18,83.24,83.09,83.22,3403.0,78.8915,78.9484,78.8062,78.9295,3403.0
2022-04-28 12:00:00,83.24,83.39,83.2,83.38,7296.0,78.9484,79.0907,78.9105,79.0812,7296.0
2022-04-28 12:05:00,83.35,83.35,83.14,83.17,32565.0,79.0528,79.0528,78.8536,78.882,32565.0
2022-04-28 12:10:00,83.19,83.3,83.16,83.28,40061.0,78.901,79.0053,78.8725,78.9864,40061.0
2022-04-28 12:15:00,83.3,83.46,83.28,83.45,14014.0,79.0053,79.1571,78.9864,79.1476,14014.0
2022-04-28 12:20:00,83.47,83.61,83.46,83.57,13448.0,79.1666,79.2993,79.1571,79.2614,13448.0
2022-04-28 12:25:00,83.59,83.68,83.55,83.68,18435.0,79.2804,79.3657,79.2424,79.3657,18435.0
2022-04-28 12:30:00,83.72,83.75,83.61,83.64,24423.0,79.4037,79.4321,79.2993,79.3278,24423.0
2022-04-28 12:35:00,83.65,83.74,83.64,83.7,61175.0,79.3373,79.4226,79.3278,79.3847,61175.0
2022-04-28 12:40:00,83.7,83.78,83.67,83.67,24468.0,79.3847,79.4606,79.3563,79.3563,24468.0
2022-04-28 12:45:00,83.67,83.83,83.65,83.66,102269.0,79.3563,79.508,79.3373,79.3468,102269.0
2022-04-28 12:50:00,83.66,83.77,83.56,83.71,39175.0,79.3468,79.4511,79.2519,79.3942,39175.0
2022-04-28 12:55:00,83.69,83.82,83.66,83.75,13911.0,79.3752,79.4985,79.3468,79.4321,13911.0
2022-04-28 13:00:00,83.76,83.79,83.62,83.72,20466.0,79.4416,79.4701,79.3088,79.4037,20466.0
2022-04-28 13:05:00,83.76,83.83,83.71,83.81,23887.0,79.4416,79.508,79.3942,79.489,23887.0
2022-04-28 13:10:00,83.87,84.12,83.87,84.11,6551.0,79.5459,79.7831,79.5459,79.7736,6551.0
2022-04-28 13:15:00,84.09,84.13,83.95,84.0,22981.0,79.7546,79.7925,79.6218,79.6692,22981.0
2022-04-28 13:20:00,84.03,84.05,83.88,83.92,17592.0,79.6977,79.7167,79.5554,79.5934,17592.0
2022-04-28 13:25:00,83.93,83.93,83.86,83.9,47383.0,79.6028,79.6028,79.5365,79.5744,47383.0
2022-04-28 13:30:00,83.9,84.03,83.86,83.97,48692.0,79.5744,79.6977,79.5365,79.6408,48692.0
2022-04-28 13:35:00,84.0,84.09,83.92,84.07,10736.0,79.6692,79.7546,79.5934,79.7356,10736.0
2022-04-28 13:40:00,84.1,84.14,83.92,83.92,19910.0,79.7641,79.802,79.5934,79.5934,19910.0
2022-04-28 13:45:00,83.92,84.09,83.91,84.05,23940.0,79.5934,79.7546,79.5839,79.7167,23940.0
2022-04-28 13:50:00,84.05,84.05,83.91,83.95,21220.0,79.7167,79.7167,79.5839,79.6218,21220.0
2022-04-28 13:55:00,83.94,84.0,83.91,83.98,20603.0,79.6123,79.6692,79.5839,79.6503,20603.0
2022-04-28 14:00:00,83.99,84.02,83.95,84.01,24742.0,79.6598,79.6882,79.6218,79.6787,24742.0
2022-04-28 14:05:00,84.0,84.02,83.95,83.99,11383.0,79.6692,79.6882,79.6218,79.6598,11383.0
2022-04-28 14:10:00,84.01,84.18,84.0,84.18,7902.0,79.6787,79.84,79.6692,79.84,7902.0
2022-04-28 14:15:00,84.2,84.21,84.14,84.15,36876.0,79.8589,79.8684,79.802,79.8115,36876.0
2022-04-28 14:20:00,84.15,84.34,84.15,84.34,13234.0,79.8115,79.9917,79.8115,79.9917,13234.0
2022-04-28 14:25:00,84.32,84.32,84.22,84.23,8485.0,79.9727,79.9727,79.8779,79.8874,8485.0
2022-04-28 14:30:00,84.23,84.25,84.08,84.1,11080.0,79.8874,79.9063,79.7451,79.7641,11080.0
2022-04-28 14:35:00,84.11,84.12,84.07,84.12,10168.0,79.7736,79.7831,79.7356,79.7831,10168.0
2022-04-28 14:40:00,84.14,84.23,84.13,84.22,34013.0,79.802,79.8874,79.7925,79.8779,34013.0
2022-04-28 14:45:00,84.23,84.25,84.19,84.19,12123.0,79.8874,79.9063,79.8494,79.8494,12123.0
2022-04-28 14:50:00,84.19,84.25,84.14,84.14,37463.0,79.8494,79.9063,79.802,79.802,37463.0
2022-04-28 14:55:00,84.13,84.18,84.1,84.12,7083.0,79.7925,79.84,79.7641,79.7831,7083.0
2022-04-28 15:00:00,84.12,84.3,84.1,84.29,11543.0,79.7831,79.9538,79.7641,79.9443,11543.0
2022-04-28 15:05:00,84.29,84.36,84.28,84.3,13748.0,79.9443,80.0107,79.9348,79.9538,13748.0
2022-04-28 15:10:00,84.28,84.31,84.21,84.29,18962.0,79.9348,79.9633,79.8684,79.9443,18962.0
2022-04-28 15:15:00,84.27,84.34,84.26,84.34,19313.0,79.9253,79.9917,79.9158,79.9917,19313.0
2022-04-28 15:20:00,84.34,84.43,84.3,84.4,38842.0,79.9917,80.0771,79.9538,80.0486,38842.0
2022-04-28 15:25:00,84.39,84.4,84.3,84.32,25231.0,80.0391,80.0486,79.9538,79.9727,25231.0
2022-04-28 15:30:00,84.33,84.33,84.15,84.16,46091.0,79.9822,79.9822,79.8115,79.821,46091.0
2022-04-28 15:35:00,84.17,84.2,83.98,84.0,36868.0,79.8305,79.8589,79.6503,79.6692,36868.0
2022-04-28 15:40:00,84.0,84.09,83.96,84.0,35093.0,79.6692,79.7546,79.6313,79.6692,35093.0
2022-04-28 15:45:00,84.0,84.05,83.87,83.98,41020.0,79.6692,79.7167,79.5459,79.6503,41020.0
2022-04-28 15:50:00,83.99,84.02,83.88,83.99,113229.0,79.6598,79.6882,79.5554,79.6598,113229.0
2022-04-28 15:55:00,83.99,84.0,83.85,83.98,237979.0,79.6598,79.6692,79.527,79.6503,237979.0
2022-04-29 09:30:00,83.77,83.77,83.13,83.33,45986.0,79.4511,79.4511,78.8441,79.0338,45986.0
2022-04-29 09:35:00,83.33,83.7,83.16,83.7,7426.0,79.0338,79.3847,78.8725,79.3847,7426.0
2022-04-29 09:40:00,83.82,83.86,83.57,83.61,8945.0,79.4985,79.5365,79.2614,79.2993,8945.0
2022-04-29 09:45:00,83.61,83.83,83.61,83.79,9000.0,79.2993,79.508,79.2993,79.4701,9000.0
2022-04-29 09:50:00,83.71,83.81,83.45,83.53,5277.0,79.3942,79.489,79.1476,79.2235,5277.0
2022-04-29 09:55:00,83.55,84.0,83.54,83.83,11018.0,79.2424,79.6692,79.233,79.508,11018.0
2022-04-29 10:00:00,83.86,83.87,83.54,83.62,6590.0,79.5365,79.5459,79.233,79.3088,6590.0
2022-04-29 10:05:00,83.62,83.72,83.48,83.57,8807.0,79.3088,79.4037,79.176,79.2614,8807.0
2022-04-29 10:10:00,83.6,83.66,83.51,83.54,18581.0,79.2899,79.3468,79.2045,79.233,18581.0
2022-04-29 10:15:00,83.55,83.65,83.07,83.12,11448.0,79.2424,79.3373,78.7872,78.8346,11448.0
2022-04-29 10:20:00,83.09,83.13,82.94,82.94,17007.0,78.8062,78.8441,78.6639,78.6639,17007.0
2022-04-29 10:25:00,82.94,82.97,82.64,82.64,18721.0,78.6639,78.6923,78.3794,78.3794,18721.0
2022-04-29 10:30:00,82.62,82.66,82.5,82.56,180551.0,78.3604,78.3983,78.2466,78.3035,180551.0
2022-04-29 10:35:00,82.56,82.58,82.4,82.54,25372.0,78.3035,78.3224,78.1517,78.2845,25372.0
2022-04-29 10:40:00,82.54,82.64,82.42,82.5,32418.0,78.2845,78.3794,78.1707,78.2466,32418.0
2022-04-29 10:45:00,82.49,82.53,82.38,82.45,24570.0,78.2371,78.275,78.1328,78.1992,24570.0
2022-04-29 10:50:00,82.45,82.65,82.44,82.6,59267.0,78.1992,78.3888,78.1897,78.3414,59267.0
2022-04-29 10:55:00,82.6,82.66,82.51,82.54,49563.0,78.3414,78.3983,78.2561,78.2845,49563.0
2022-04-29 11:00:00,82.51,82.51,82.35,82.42,32813.0,78.2561,78.2561,78.1043,78.1707,32813.0
2022-04-29 11:05:00,82.43,82.54,82.41,82.5,30543.0,78.1802,78.2845,78.1612,78.2466,30543.0
2022-04-29 11:10:00,82.49,82.59,82.46,82.55,72994.0,78.2371,78.3319,78.2086,78.294,72994.0
2022-04-29 11:15:00,82.53,82.62,82.51,82.57,24584.0,78.275,78.3604,78.2561,78.313,24584.0
2022-04-29 11:20:00,82.59,82.83,82.41,82.82,124838.0,78.3319,78.5596,78.1612,78.5501,124838.0
2022-04-29 11:25:00,82.82,82.84,82.56,82.61,17372.0,78.5501,78.569,78.3035,78.3509,17372.0
2022-04-29 11:30:00,82.59,82.68,82.58,82.62,151352.0,78.3319,78.4173,78.3224,78.3604,151352.0
2022-04-29 11:35:00,82.62,82.68,82.5,82.52,27578.0,78.3604,78.4173,78.2466,78.2655,27578.0
2022-04-29 11:40:00,82.5,82.62,82.48,82.53,42210.0,78.2466,78.3604,78.2276,78.275,42210.0
2022-04-29 11:45:00,82.55,82.62,82.49,82.59,46236.0,78.294,78.3604,78.2371,78.3319,46236.0
2022-04-29 11:50:00,82.58,82.64,82.5,82.52,32173.0,78.3224,78.3794,78.2466,78.2655,32173.0
2022-04-29 11:55:00,82.51,82.53,82.23,82.37,54397.0,78.2561,78.275,77.9905,78.1233,54397.0
2022-04-29 12:00:00,82.41,82.42,82.25,82.28,71907.0,78.1612,78.1707,78.0095,78.0379,71907.0
2022-04-29 12:05:00,82.3,82.4,82.29,82.31,12004.0,78.0569,78.1517,78.0474,78.0664,12004.0
2022-04-29 12:10:00,82.32,82.46,82.31,82.44,9313.0,78.0759,78.2086,78.0664,78.1897,9313.0
2022-04-29 12:15:00,82.43,82.44,82.33,82.34,11320.0,78.1802,78.1897,78.0853,78.0948,11320.0
2022-04-29 12:20:00,82.35,82.45,82.33,82.45,15769.0,78.1043,78.1992,78.0853,78.1992,15769.0
2022-04-29 12:25:00,82.45,82.51,82.35,82.42,20181.0,78.1992,78.2561,78.1043,78.1707,20181.0
2022-04-29 12:30:00,82.41,82.44,82.32,82.35,16987.0,78.1612,78.1897,78.0759,78.1043,16987.0
2022-04-29 12:35:00,82.37,82.43,82.3,82.43,6877.0,78.1233,78.1802,78.0569,78.1802,6877.0
2022-04-29 12:40:00,82.41,82.42,82.32,82.35,9336.0,78.1612,78.1707,78.0759,78.1043,9336.0
2022-04-29 12:45:00,82.36,82.4,82.25,82.33,8752.0,78.1138,78.1517,78.0095,78.0853,8752.0
2022-04-29 12:50:00,82.31,82.31,82.19,82.21,12121.0,78.0664,78.0664,77.9526,77.9715,12121.0
2022-04-29 12:55:00,82.23,82.28,82.2,82.21,5426.0,77.9905,78.0379,77.962,77.9715,5426.0
2022-04-29 13:00:00,82.21,82.33,82.21,82.31,6776.0,77.9715,78.0853,77.9715,78.0664,6776.0
2022-04-29 13:05:00,82.29,82.29,82.18,82.21,4631.0,78.0474,78.0474,77.9431,77.9715,4631.0
2022-04-29 13:10:00,82.19,82.22,82.16,82.22,6793.0,77.9526,77.981,77.9241,77.981,6793.0
2022-04-29 13:15:00,82.21,82.29,82.19,82.26,17323.0,77.9715,78.0474,77.9526,78.0189,17323.0
2022-04-29 13:20:00,82.28,82.41,82.28,82.39,73457.0,78.0379,78.1612,78.0379,78.1422,73457.0
2022-04-29 13:25:00,82.4,82.41,82.2,82.31,41193.0,78.1517,78.1612,77.962,78.0664,41193.0
2022-04-29 13:30:00,82.31,82.4,82.29,82.35,22809.0,78.0664,78.1517,78.0474,78.1043,22809.0
2022-04-29 13:35:00,82.33,82.39,82.25,82.27,15217.0,78.0853,78.1422,78.0095,78.0284,15217.0
2022-04-29 13:40:00,82.29,82.29,82.15,82.17,10154.0,78.0474,78.0474,77.9146,77.9336,10154.0
2022-04-29 13:45:00,82.19,82.19,82.06,82.08,6861.0,77.9526,77.9526,77.8293,77.8482,6861.0
2022-04-29 13:50:00,82.09,82.16,82.07,82.13,10292.0,77.8577,77.9241,77.8387,77.8956,10292.0
2022-04-29 13:55:00,82.11,82.17,82.07,82.16,14275.0,77.8767,77.9336,77.8387,77.9241,14275.0
2022-04-29 14:00:00,82.17,82.19,82.06,82.06,7501.0,77.9336,77.9526,77.8293,77.8293,7501.0
2022-04-29 14:05:00,82.06,82.07,82.0,82.01,6375.0,77.8293,77.8387,77.7724,77.7818,6375.0
2022-04-29 14:10:00,82.0,82.12,81.97,82.08,9317.0,77.7724,77.8862,77.7439,77.8482,9317.0
2022-04-29 14:15:00,82.08,82.24,82.08,82.1,13609.0,77.8482,78.0,77.8482,77.8672,13609.0
2022-04-29 14:20:00,82.09,82.1,82.04,82.08,7648.0,77.8577,77.8672,77.8103,77.8482,7648.0
2022-04-29 14:25:00,82.09,82.11,82.05,82.08,5216.0,77.8577,77.8767,77.8198,77.8482,5216.0
2022-04-29 14:30:00,82.06,82.15,82.05,82.09,8659.0,77.8293,77.9146,77.8198,77.8577,8659.0
2022-04-29 14:35:00,82.06,82.1,81.95,81.95,10426.0,77.8293,77.8672,77.7249,77.7249,10426.0
2022-04-29 14:40:00,81.95,81.99,81.89,81.98,12871.0,77.7249,77.7629,77.668,77.7534,12871.0
2022-04-29 14:45:00,81.98,81.98,81.71,81.73,24801.0,77.7534,77.7534,77.4973,77.5163,24801.0
2022-04-29 14:50:00,81.74,81.78,81.7,81.74,17516.0,77.5258,77.5637,77.4878,77.5258,17516.0
2022-04-29 14:55:00,81.72,81.86,81.69,81.84,12545.0,77.5068,77.6396,77.4783,77.6206,12545.0
2022-04-29 15:00:00,81.83,81.88,81.73,81.82,18187.0,77.6111,77.6585,77.5163,77.6016,18187.0
2022-04-29 15:05:00,81.8,81.81,81.61,81.62,18474.0,77.5827,77.5921,77.4025,77.4119,18474.0
2022-04-29 15:10:00,81.63,81.66,81.4,81.53,86881.0,77.4214,77.4499,77.2033,77.3266,86881.0
2022-04-29 15:15:00,81.49,81.63,81.44,81.62,21844.0,77.2886,77.4214,77.2412,77.4119,21844.0
2022-04-29 15:20:00,81.63,81.63,81.46,81.56,16380.0,77.4214,77.4214,77.2602,77.355,16380.0
2022-04-29 15:25:00,81.58,81.61,81.47,81.47,12769.0,77.374,77.4025,77.2697,77.2697,12769.0
2022-04-29 15:30:00,81.48,81.66,81.47,81.61,32059.0,77.2792,77.4499,77.2697,77.4025,32059.0
2022-04-29 15:35:00,81.6,81.68,81.52,81.57,31449.0,77.393,77.4688,77.3171,77.3645,31449.0
2022-04-29 15:40:00,81.57,81.68,81.51,81.52,33741.0,77.3645,77.4688,77.3076,77.3171,33741.0
2022-04-29 15:45:00,81.51,81.54,81.2,81.2,46931.0,77.3076,77.3361,77.0136,77.0136,46931.0
2022-04-29 15:50:00,81.2,81.36,80.87,81.07,173453.0,77.0136,77.1653,76.7006,76.8903,173453.0
2022-04-29 15:55:00,81.05,81.06,80.89,80.89,335030.0,76.8713,76.8808,76.7196,76.7196,335030.0
2022-05-02 09:30:00,81.09,81.48,80.9,81.01,68345.0,76.9093,77.2792,76.7291,76.8334,68345.0
2022-05-02 09:35:00,81.01,81.17,80.68,81.02,44016.0,76.8334,76.9851,76.5204,76.8429,44016.0
2022-05-02 09:40:00,81.03,81.44,80.65,81.13,20515.0,76.8524,77.2412,76.492,76.9472,20515.0
2022-05-02 09:45:00,81.1,81.37,80.94,81.15,21639.0,76.9188,77.1748,76.767,76.9662,21639.0
2022-05-02 09:50:00,81.12,81.44,81.03,81.36,19216.0,76.9377,77.2412,76.8524,77.1653,19216.0
2022-05-02 09:55:00,81.35,81.55,81.22,81.42,18469.0,77.1559,77.3456,77.0326,77.2223,18469.0
2022-05-02 10:00:00,81.45,81.49,81.17,81.48,18115.0,77.2507,77.2886,76.9851,77.2792,18115.0
2022-05-02 10:05:00,81.43,81.46,81.05,81.16,115204.0,77.2317,77.2602,76.8713,76.9757,115204.0
2022-05-02 10:10:00,81.15,81.24,80.98,81.16,21812.0,76.9662,77.0515,76.8049,76.9757,21812.0
2022-05-02 10:15:00,81.11,81.45,81.03,81.36,15651.0,76.9282,77.2507,76.8524,77.1653,15651.0
2022-05-02 10:20:00,81.33,81.67,81.28,81.58,19722.0,77.1369,77.4594,77.0895,77.374,19722.0
2022-05-02 10:25:00,81.57,81.85,81.57,81.7,46023.0,77.3645,77.6301,77.3645,77.4878,46023.0
2022-05-02 10:30:00,81.7,81.86,81.66,81.79,115925.0,77.4878,77.6396,77.4499,77.5732,115925.0
2022-05-02 10:35:00,81.8,81.83,81.5,81.55,47207.0,77.5827,77.6111,77.2981,77.3456,47207.0
2022-05-02 10:40:00,81.57,81.86,81.52,81.72,33065.0,77.3645,77.6396,77.3171,77.5068,33065.0
2022-05-02 10:45:00,81.72,81.84,81.61,81.61,16574.0,77.5068,77.6206,77.4025,77.4025,16574.0
2022-05-02 10:50:00,81.63,81.65,81.42,81.42,23560.0,77.4214,77.4404,77.2223,77.2223,23560.0
2022-05-02 10:55:00,81.37,81.55,81.25,81.44,39013.0,77.1748,77.3456,77.061,77.2412,39013.0
2022-05-02 11:00:00,81.47,81.49,81.15,81.15,10094.0,77.2697,77.2886,76.9662,76.9662,10094.0
2022-05-02 11:05:00,81.17,81.28,81.1,81.21,10863.0,76.9851,77.0895,76.9188,77.0231,10863.0
2022-05-02 11:10:00,81.24,81.39,81.16,81.39,12171.0,77.0515,77.1938,76.9757,77.1938,12171.0
2022-05-02 11:15:00,81.36,81.36,80.93,81.06,11646.0,77.1653,77.1653,76.7575,76.8808,11646.0
2022-05-02 11:20:00,81.04,81.15,81.0,81.13,9013.0,76.8618,76.9662,76.8239,76.9472,9013.0
2022-05-02 11:25:00,81.12,81.21,80.94,81.0,12559.0,76.9377,77.0231,76.767,76.8239,12559.0
2022-05-02 11:30:00,81.01,81.08,80.83,81.06,11758.0,76.8334,76.8998,76.6627,76.8808,11758.0
2022-05-02 11:35:00,81.07,81.24,80.92,80.96,11390.0,76.8903,77.0515,76.748,76.786,11390.0
2022-05-02 11:40:00,80.92,81.05,80.82,80.92,13362.0,76.748,76.8713,76.6532,76.748,13362.0
2022-05-02 11:45:00,80.93,81.17,80.88,81.01,17268.0,76.7575,76.9851,76.7101,76.8334,17268.0
2022-05-02 11:50:00,81.0,81.25,81.0,81.24,83413.0,76.8239,77.061,76.8239,77.0515,83413.0
2022-05-02 11:55:00,81.23,81.44,81.23,81.37,88835.0,77.0421,77.2412,77.0421,77.1748,88835.0
2022-05-02 12:00:00,81.35,81.44,81.02,81.11,24927.0,77.1559,77.2412,76.8429,76.9282,24927.0
2022-05-02 12:05:00,81.13,81.18,81.0,81.11,26262.0,76.9472,76.9946,76.8239,76.9282,26262.0
2022-05-02 12:10:00,81.12,81.16,81.04,81.12,21757.0,76.9377,76.9757,76.8618,76.9377,21757.0
2022-05-02 12:15:00,81.09,81.28,80.99,81.26,17078.0,76.9093,77.0895,76.8144,77.0705,17078.0
2022-05-02 12:20:00,81.28,81.46,81.22,81.22,23079.0,77.0895,77.2602,77.0326,77.0326,23079.0
2022-05-02 12:25:00,81.23,81.23,81.07,81.15,21802.0,77.0421,77.0421,76.8903,76.9662,21802.0
2022-05-02 12:30:00,81.16,81.27,81.12,81.24,20535.0,76.9757,77.08,76.9377,77.0515,20535.0
2022-05-02 12:35:00,81.25,81.32,80.98,80.98,22803.0,77.061,77.1274,76.8049,76.8049,22803.0
2022-05-02 12:40:00,81.0,81.08,80.88,80.92,11394.0,76.8239,76.8998,76.7101,76.748,11394.0
2022-05-02 12:45:00,80.9,81.01,80.83,80.97,10689.0,76.7291,76.8334,76.6627,76.7955,10689.0
2022-05-02 12:50:00,80.92,80.99,80.76,80.8,13139.0,76.748,76.8144,76.5963,76.6342,13139.0
2022-05-02 12:55:00,80.76,80.88,80.61,80.68,12823.0,76.5963,76.7101,76.454,76.5204,12823.0
2022-05-02 13:00:00,80.69,80.72,80.52,80.56,20170.0,76.5299,76.5583,76.3687,76.4066,20170.0
2022-05-02 13:05:00,80.54,80.85,80.53,80.79,12059.0,76.3876,76.6816,76.3781,76.6247,12059.0
2022-05-02 13:10:00,80.77,80.94,80.72,80.83,11032.0,76.6058,76.767,76.5583,76.6627,11032.0
2022-05-02 13:15:00,80.84,80.84,80.71,80.75,10999.0,76.6722,76.6722,76.5489,76.5868,10999.0
2022-05-02 13:20:00,80.74,80.74,80.59,80.62,23477.0,76.5773,76.5773,76.435,76.4635,23477.0
2022-05-02 13:25:00,80.61,80.69,80.51,80.6,16269.0,76.454,76.5299,76.3592,76.4445,16269.0
2022-05-02 13:30:00,80.6,80.69,80.42,80.48,13492.0,76.4445,76.5299,76.2738,76.3307,13492.0
2022-05-02 13:35:00,80.46,80.52,80.39,80.45,12362.0,76.3117,76.3687,76.2454,76.3023,12362.0
2022-05-02 13:40:00,80.48,80.54,80.37,80.39,18622.0,76.3307,76.3876,76.2264,76.2454,18622.0
2022-05-02 13:45:00,80.37,80.4,80.17,80.17,16638.0,76.2264,76.2548,76.0367,76.0367,16638.0
2022-05-02 13:50:00,80.16,80.22,80.09,80.11,17247.0,76.0272,76.0841,75.9608,75.9798,17247.0
2022-05-02 13:55:00,80.13,80.25,80.1,80.15,27056.0,75.9988,76.1126,75.9703,76.0177,27056.0
2022-05-02 14:00:00,80.14,80.32,80.07,80.32,14006.0,76.0082,76.179,75.9419,76.179,14006.0
2022-05-02 14:05:00,80.37,80.44,80.18,80.19,17854.0,76.2264,76.2928,76.0462,76.0557,17854.0
2022-05-02 14:10:00,80.18,80.19,79.89,79.95,22840.0,76.0462,76.0557,75.7711,75.828,22840.0
2022-05-02 14:15:00,79.9,79.93,79.8,79.85,12782.0,75.7806,75.8091,75.6858,75.7332,12782.0
2022-05-02 14:20:00,79.85,79.99,79.82,79.9,16052.0,75.7332,75.866,75.7047,75.7806,16052.0
2022-05-02 14:25:00,79.89,79.91,79.79,79.79,11840.0,75.7711,75.7901,75.6763,75.6763,11840.0
2022-05-02 14:30:00,79.78,79.89,79.75,79.83,17366.0,75.6668,75.7711,75.6384,75.7142,17366.0
2022-05-02 14:35:00,79.81,79.85,79.7,79.74,17202.0,75.6953,75.7332,75.5909,75.6289,17202.0
2022-05-02 14:40:00,79.75,79.79,79.5,79.57,15779.0,75.6384,75.6763,75.4012,75.4676,15779.0
2022-05-02 14:45:00,79.58,79.84,79.58,79.74,21032.0,75.4771,75.7237,75.4771,75.6289,21032.0
2022-05-02 14:50:00,79.75,79.85,79.61,79.73,24132.0,75.6384,75.7332,75.5056,75.6194,24132.0
2022-05-02 14:55:00,79.72,79.74,79.46,79.55,21099.0,75.6099,75.6289,75.3633,75.4487,21099.0
2022-05-02 15:00:00,79.54,79.86,79.53,79.78,96974.0,75.4392,75.7427,75.4297,75.6668,96974.0
2022-05-02 15:05:00,79.78,80.2,79.76,80.12,42865.0,75.6668,76.0652,75.6478,75.9893,42865.0
2022-05-02 15:10:00,80.15,80.54,80.15,80.54,16327.0,76.0177,76.3876,76.0177,76.3876,16327.0
2022-05-02 15:15:00,80.52,80.69,80.48,80.69,17946.0,76.3687,76.5299,76.3307,76.5299,17946.0
2022-05-02 15:20:00,80.7,80.86,80.7,80.79,57090.0,76.5394,76.6911,76.5394,76.6247,57090.0
2022-05-02 15:25:00,80.78,80.93,80.68,80.78,90434.0,76.6153,76.7575,76.5204,76.6153,90434.0
2022-05-02 15:30:00,80.77,81.09,80.77,80.97,130927.0,76.6058,76.9093,76.6058,76.7955,130927.0
2022-05-02 15:35:00,80.95,81.05,80.61,80.67,110395.0,76.7765,76.8713,76.454,76.5109,110395.0
2022-05-02 15:40:00,80.69,80.8,80.46,80.48,192604.0,76.5299,76.6342,76.3117,76.3307,192604.0
2022-05-02 15:45:00,80.48,80.65,80.42,80.59,176191.0,76.3307,76.492,76.2738,76.435,176191.0
2022-05-02 15:50:00,80.6,80.85,80.49,80.51,330940.0,76.4445,76.6816,76.3402,76.3592,330940.0
2022-05-02 15:55:00,80.51,80.73,80.47,80.68,391055.0,76.3592,76.5678,76.3212,76.5204,391055.0
2022-05-03 09:30:00,80.99,81.36,80.82,81.19,79861.0,76.8144,77.1653,76.6532,77.0041,79861.0
2022-05-03 09:35:00,81.24,81.24,80.79,80.93,29955.0,77.0515,77.0515,76.6247,76.7575,29955.0
2022-05-03 09:40:00,80.97,81.38,80.94,81.2,35647.0,76.7955,77.1843,76.767,77.0136,35647.0
2022-05-03 09:45:00,81.16,81.35,81.06,81.31,17678.0,76.9757,77.1559,76.8808,77.1179,17678.0
2022-05-03 09:50:00,81.3,81.35,81.03,81.03,20385.0,77.1084,77.1559,76.8524,76.8524,20385.0
2022-05-03 09:55:00,81.06,81.28,80.99,81.22,18114.0,76.8808,77.0895,76.8144,77.0326,18114.0
2022-05-03 10:00:00,81.26,81.48,81.17,81.32,35547.0,77.0705,77.2792,76.9851,77.1274,35547.0
2022-05-03 10:05:00,81.36,81.54,81.14,81.21,125190.0,77.1653,77.3361,76.9567,77.0231,125190.0
2022-05-03 10:10:00,81.19,81.23,81.0,81.23,19671.0,77.0041,77.0421,76.8239,77.0421,19671.0
2022-05-03 10:15:00,81.18,81.23,81.05,81.2,26666.0,76.9946,77.0421,76.8713,77.0136,26666.0
2022-05-03 10:20:00,81.25,81.28,81.1,81.17,21543.0,77.061,77.0895,76.9188,76.9851,21543.0
2022-05-03 10:25:00,81.22,81.33,81.19,81.26,56474.0,77.0326,77.1369,77.0041,77.0705,56474.0
2022-05-03 10:30:00,81.29,81.45,81.29,81.37,71397.0,77.099,77.2507,77.099,77.1748,71397.0
2022-05-03 10:35:00,81.32,81.4,81.22,81.31,81022.0,77.1274,77.2033,77.0326,77.1179,81022.0
2022-05-03 10:40:00,81.29,81.29,81.13,81.18,15074.0,77.099,77.099,76.9472,76.9946,15074.0
2022-05-03 10:45:00,81.15,81.22,81.09,81.13,23397.0,76.9662,77.0326,76.9093,76.9472,23397.0
2022-05-03 10:50:00,81.12,81.28,81.11,81.21,38845.0,76.9377,77.0895,76.9282,77.0231,38845.0
2022-05-03 10:55:00,81.27,81.53,81.23,81.48,18501.0,77.08,77.3266,77.0421,77.2792,18501.0
2022-05-03 11:00:00,81.47,81.52,81.34,81.48,32522.0,77.2697,77.3171,77.1464,77.2792,32522.0
2022-05-03 11:05:00,81.54,81.86,81.44,81.67,44705.0,77.3361,77.6396,77.2412,77.4594,44705.0
2022-05-03 11:10:00,81.65,81.66,81.39,81.62,107862.0,77.4404,77.4499,77.1938,77.4119,107862.0
2022-05-03 11:15:00,81.62,81.76,81.48,81.54,44165.0,77.4119,77.5447,77.2792,77.3361,44165.0
2022-05-03 11:20:00,81.55,81.72,81.55,81.68,18998.0,77.3456,77.5068,77.3456,77.4688,18998.0
2022-05-03 11:25:00,81.69,81.83,81.66,81.66,26563.0,77.4783,77.6111,77.4499,77.4499,26563.0
2022-05-03 11:30:00,81.67,81.89,81.66,81.87,19739.0,77.4594,77.668,77.4499,77.6491,19739.0
2022-05-03 11:35:00,81.87,81.89,81.69,81.7,19216.0,77.6491,77.668,77.4783,77.4878,19216.0
2022-05-03 11:40:00,81.72,81.83,81.69,81.77,90762.0,77.5068,77.6111,77.4783,77.5542,90762.0
2022-05-03 11:45:00,81.76,81.78,81.67,81.7,16118.0,77.5447,77.5637,77.4594,77.4878,16118.0
2022-05-03 11:50:00,81.71,81.73,81.65,81.69,21067.0,77.4973,77.5163,77.4404,77.4783,21067.0
2022-05-03 11:55:00,81.66,81.73,81.64,81.7,12548.0,77.4499,77.5163,77.4309,77.4878,12548.0
2022-05-03 12:00:00,81.7,81.91,81.68,81.87,123601.0,77.4878,77.687,77.4688,77.6491,123601.0
2022-05-03 12:05:00,81.87,81.88,81.46,81.5,30888.0,77.6491,77.6585,77.2602,77.2981,30888.0
2022-05-03 12:10:00,81.5,81.52,81.44,81.46,22964.0,77.2981,77.3171,77.2412,77.2602,22964.0
2022-05-03 12:15:00,81.46,81.51,81.4,81.51,44998.0,77.2602,77.3076,77.2033,77.3076,44998.0
2022-05-03 12:20:00,81.53,81.72,81.48,81.67,50588.0,77.3266,77.5068,77.2792,77.4594,50588.0
2022-05-03 12:25:00,81.66,81.73,81.47,81.55,40214.0,77.4499,77.5163,77.2697,77.3456,40214.0
2022-05-03 12:30:00,81.51,81.68,81.47,81.62,16010.0,77.3076,77.4688,77.2697,77.4119,16010.0
2022-05-03 12:35:00,81.64,81.69,81.52,81.54,14188.0,77.4309,77.4783,77.3171,77.3361,14188.0
2022-05-03 12:40:00,81.54,81.61,81.48,81.57,17980.0,77.3361,77.4025,77.2792,77.3645,17980.0
2022-05-03 12:45:00,81.55,81.6,81.45,81.58,12373.0,77.3456,77.393,77.2507,77.374,12373.0
2022-05-03 12:50:00,81.57,81.62,81.53,81.53,10034.0,77.3645,77.4119,77.3266,77.3266,10034.0
2022-05-03 12:55:00,81.53,81.65,81.44,81.62,12481.0,77.3266,77.4404,77.2412,77.4119,12481.0
2022-05-03 13:00:00,81.64,81.77,81.59,81.59,12547.0,77.4309,77.5542,77.3835,77.3835,12547.0
2022-05-03 13:05:00,81.61,81.63,81.51,81.6,9564.0,77.4025,77.4214,77.3076,77.393,9564.0
2022-05-03 13:10:00,81.62,81.7,81.57,81.67,12760.0,77.4119,77.4878,77.3645,77.4594,12760.0
2022-05-03 13:15:00,81.7,81.75,81.66,81.67,11639.0,77.4878,77.5352,77.4499,77.4594,11639.0
2022-05-03 13:20:00,81.69,81.76,81.54,81.63,13463.0,77.4783,77.5447,77.3361,77.4214,13463.0
2022-05-03 13:25:00,81.62,81.65,81.55,81.58,10181.0,77.4119,77.4404,77.3456,77.374,10181.0
2022-05-03 13:30:00,81.59,81.67,81.55,81.67,13239.0,77.3835,77.4594,77.3456,77.4594,13239.0
2022-05-03 13:35:00,81.64,81.74,81.61,81.73,14419.0,77.4309,77.5258,77.4025,77.5163,14419.0
2022-05-03 13:40:00,81.73,81.73,81.61,81.7,16342.0,77.5163,77.5163,77.4025,77.4878,16342.0
2022-05-03 13:45:00,81.73,81.77,81.64,81.67,30905.0,77.5163,77.5542,77.4309,77.4594,30905.0
2022-05-03 13:50:00,81.67,81.72,81.58,81.63,14984.0,77.4594,77.5068,77.374,77.4214,14984.0
2022-05-03 13:55:00,81.62,81.65,81.56,81.6,18131.0,77.4119,77.4404,77.355,77.393,18131.0
2022-05-03 14:00:00,81.6,81.61,81.44,81.46,17964.0,77.393,77.4025,77.2412,77.2602,17964.0
2022-05-03 14:05:00,81.47,81.48,81.38,81.39,11617.0,77.2697,77.2792,77.1843,77.1938,11617.0
2022-05-03 14:10:00,81.39,81.4,81.24,81.29,17990.0,77.1938,77.2033,77.0515,77.099,17990.0
2022-05-03 14:15:00,81.26,81.26,81.14,81.17,11432.0,77.0705,77.0705,76.9567,76.9851,11432.0
2022-05-03 14:20:00,81.19,81.19,81.09,81.11,12470.0,77.0041,77.0041,76.9093,76.9282,12470.0
2022-05-03 14:25:00,81.11,81.13,81.05,81.1,12483.0,76.9282,76.9472,76.8713,76.9188,12483.0
2022-05-03 14:30:00,81.11,81.25,81.09,81.25,12980.0,76.9282,77.061,76.9093,77.061,12980.0
2022-05-03 14:35:00,81.26,81.46,81.19,81.22,12516.0,77.0705,77.2602,77.0041,77.0326,12516.0
2022-05-03 14:40:00,81.23,81.28,80.99,81.22,15565.0,77.0421,77.0895,76.8144,77.0326,15565.0
2022-05-03 14:45:00,81.22,81.34,81.1,81.34,12439.0,77.0326,77.1464,76.9188,77.1464,12439.0
2022-05-03 14:50:00,81.35,81.49,81.31,81.45,11862.0,77.1559,77.2886,77.1179,77.2507,11862.0
2022-05-03 14:55:00,81.45,81.72,81.43,81.72,15847.0,77.2507,77.5068,77.2317,77.5068,15847.0
2022-05-03 15:00:00,81.71,81.76,81.54,81.59,31988.0,77.4973,77.5447,77.3361,77.3835,31988.0
2022-05-03 15:05:00,81.58,81.66,81.53,81.56,69648.0,77.374,77.4499,77.3266,77.355,69648.0
2022-05-03 15:10:00,81.56,81.57,81.47,81.5,46370.0,77.355,77.3645,77.2697,77.2981,46370.0
2022-05-03 15:15:00,81.5,81.52,81.41,81.42,17951.0,77.2981,77.3171,77.2128,77.2223,17951.0
2022-05-03 15:20:00,81.41,81.52,81.27,81.41,21738.0,77.2128,77.3171,77.08,77.2128,21738.0
2022-05-03 15:25:00,81.39,81.5,81.3,81.43,31959.0,77.1938,77.2981,77.1084,77.2317,31959.0
2022-05-03 15:30:00,81.44,81.56,81.42,81.52,33284.0,77.2412,77.355,77.2223,77.3171,33284.0
2022-05-03 15:35:00,81.52,81.58,81.4,81.47,26780.0,77.3171,77.374,77.2033,77.2697,26780.0
2022-05-03 15:40:00,81.46,81.46,81.28,81.38,32302.0,77.2602,77.2602,77.0895,77.1843,32302.0
2022-05-03 15:45:00,81.37,81.57,81.3,81.48,37410.0,77.1748,77.3645,77.1084,77.2792,37410.0
2022-05-03 15:50:00,81.48,81.83,81.38,81.79,72272.0,77.2792,77.6111,77.1843,77.5732,72272.0
2022-05-03 15:55:00,81.78,81.83,81.49,81.55,294210.0,77.5637,77.6111,77.2886,77.3456,294210.0
2022-05-04 09:30:00,81.75,81.89,81.4,81.53,24601.0,77.5352,77.668,77.2033,77.3266,24601.0
2022-05-04 09:35:00,81.5,81.7,81.36,81.43,16165.0,77.2981,77.4878,77.1653,77.2317,16165.0
2022-05-04 09:40:00,81.43,81.53,81.32,81.49,17063.0,77.2317,77.3266,77.1274,77.2886,17063.0
2022-05-04 09:45:00,81.57,81.79,81.49,81.64,18860.0,77.3645,77.5732,77.2886,77.4309,18860.0
2022-05-04 09:50:00,81.55,81.55,81.33,81.38,13813.0,77.3456,77.3456,77.1369,77.1843,13813.0
2022-05-04 09:55:00,81.37,81.47,81.25,81.37,10669.0,77.1748,77.2697,77.061,77.1748,10669.0
2022-05-04 10:00:00,81.37,81.38,81.1,81.17,16695.0,77.1748,77.1843,76.9188,76.9851,16695.0
2022-05-04 10:05:00,81.19,81.27,81.13,81.2,12778.0,77.0041,77.08,76.9472,77.0136,12778.0
2022-05-04 10:10:00,81.22,81.44,81.17,81.19,16468.0,77.0326,77.2412,76.9851,77.0041,16468.0
2022-05-04 10:15:00,81.14,81.16,80.97,81.09,11866.0,76.9567,76.9757,76.7955,76.9093,11866.0
2022-05-04 10:20:00,81.09,81.16,81.05,81.08,11301.0,76.9093,76.9757,76.8713,76.8998,11301.0
2022-05-04 10:25:00,81.1,81.25,81.09,81.22,14192.0,76.9188,77.061,76.9093,77.0326,14192.0
2022-05-04 10:30:00,81.19,81.26,81.04,81.08,11299.0,77.0041,77.0705,76.8618,76.8998,11299.0
2022-05-04 10:35:00,81.1,81.27,81.1,81.19,23590.0,76.9188,77.08,76.9188,77.0041,23590.0
2022-05-04 10:40:00,81.19,81.21,80.97,80.97,19352.0,77.0041,77.0231,76.7955,76.7955,19352.0
2022-05-04 10:45:00,80.98,81.03,80.84,80.92,28459.0,76.8049,76.8524,76.6722,76.748,28459.0
2022-05-04 10:50:00,80.92,80.96,80.81,80.93,8331.0,76.748,76.786,76.6437,76.7575,8331.0
2022-05-04 10:55:00,80.91,81.05,80.9,80.96,29279.0,76.7385,76.8713,76.7291,76.786,29279.0
2022-05-04 11:00:00,80.96,80.96,80.77,80.83,10992.0,76.786,76.786,76.6058,76.6627,10992.0
2022-05-04 11:05:00,80.85,80.99,80.84,80.98,11045.0,76.6816,76.8144,76.6722,76.8049,11045.0
2022-05-04 11:10:00,80.98,80.99,80.66,80.69,17275.0,76.8049,76.8144,76.5014,76.5299,17275.0
2022-05-04 11:15:00,80.69,80.73,80.68,80.69,11900.0,76.5299,76.5678,76.5204,76.5299,11900.0
2022-05-04 11:20:00,80.68,80.8,80.63,80.76,15515.0,76.5204,76.6342,76.473,76.5963,15515.0
2022-05-04 11:25:00,80.76,80.78,80.72,80.77,22196.0,76.5963,76.6153,76.5583,76.6058,22196.0
2022-05-04 11:30:00,80.76,80.77,80.62,80.68,17958.0,76.5963,76.6058,76.4635,76.5204,17958.0
2022-05-04 11:35:00,80.69,80.7,80.59,80.6,14112.0,76.5299,76.5394,76.435,76.4445,14112.0
2022-05-04 11:40:00,80.59,80.71,80.22,80.68,180404.0,76.435,76.5489,76.0841,76.5204,180404.0
2022-05-04 11:45:00,80.69,80.78,80.63,80.72,23130.0,76.5299,76.6153,76.473,76.5583,23130.0
2022-05-04 11:50:00,80.7,80.76,80.68,80.73,17710.0,76.5394,76.5963,76.5204,76.5678,17710.0
2022-05-04 11:55:00,80.75,80.77,80.55,80.55,11416.0,76.5868,76.6058,76.3971,76.3971,11416.0
2022-05-04 12:00:00,80.58,80.64,80.56,80.58,18889.0,76.4256,76.4825,76.4066,76.4256,18889.0
2022-05-04 12:05:00,80.56,80.79,80.56,80.77,14076.0,76.4066,76.6247,76.4066,76.6058,14076.0
2022-05-04 12:10:00,80.78,80.78,80.64,80.66,18120.0,76.6153,76.6153,76.4825,76.5014,18120.0
2022-05-04 12:15:00,80.66,80.77,80.66,80.77,13065.0,76.5014,76.6058,76.5014,76.6058,13065.0
2022-05-04 12:20:00,80.8,81.06,80.8,81.01,13605.0,76.6342,76.8808,76.6342,76.8334,13605.0
2022-05-04 12:25:00,81.0,81.11,80.98,81.02,26145.0,76.8239,76.9282,76.8049,76.8429,26145.0
2022-05-04 12:30:00,81.01,81.09,80.98,81.07,14649.0,76.8334,76.9093,76.8049,76.8903,14649.0
2022-05-04 12:35:00,81.08,81.1,80.96,81.05,31869.0,76.8998,76.9188,76.786,76.8713,31869.0
2022-05-04 12:40:00,81.06,81.06,80.97,81.05,25629.0,76.8808,76.8808,76.7955,76.8713,25629.0
2022-05-04 12:45:00,81.04,81.13,81.0,81.08,33083.0,76.8618,76.9472,76.8239,76.8998,33083.0
2022-05-04 12:50:00,81.08,81.36,81.03,81.36,36624.0,76.8998,77.1653,76.8524,77.1653,36624.0
2022-05-04 12:55:00,81.37,81.49,81.34,81.48,15141.0,77.1748,77.2886,77.1464,77.2792,15141.0
2022-05-04 13:00:00,81.49,81.55,81.34,81.4,25396.0,77.2886,77.3456,77.1464,77.2033,25396.0
2022-05-04 13:05:00,81.39,81.4,81.29,81.38,10934.0,77.1938,77.2033,77.099,77.1843,10934.0
2022-05-04 13:10:00,81.36,81.4,81.32,81.4,10918.0,77.1653,77.2033,77.1274,77.2033,10918.0
2022-05-04 13:15:00,81.38,81.41,81.26,81.3,29930.0,77.1843,77.2128,77.0705,77.1084,29930.0
2022-05-04 13:20:00,81.3,81.31,81.23,81.3,11912.0,77.1084,77.1179,77.0421,77.1084,11912.0
2022-05-04 13:25:00,81.3,81.31,81.16,81.16,15228.0,77.1084,77.1179,76.9757,76.9757,15228.0
2022-05-04 13:30:00,81.19,81.41,81.17,81.41,27800.0,77.0041,77.2128,76.9851,77.2128,27800.0
2022-05-04 13:35:00,81.42,81.43,81.12,81.22,42213.0,77.2223,77.2317,76.9377,77.0326,42213.0
2022-05-04 13:40:00,81.23,81.34,81.13,81.28,113353.0,77.0421,77.1464,76.9472,77.0895,113353.0
2022-05-04 13:45:00,81.29,81.33,81.25,81.28,32335.0,77.099,77.1369,77.061,77.0895,32335.0
2022-05-04 13:50:00,81.27,81.33,81.22,81.33,12859.0,77.08,77.1369,77.0326,77.1369,12859.0
2022-05-04 13:55:00,81.33,81.85,81.33,81.78,50430.0,77.1369,77.6301,77.1369,77.5637,50430.0
2022-05-04 14:00:00,81.83,82.0,81.44,81.7,61137.0,77.6111,77.7724,77.2412,77.4878,61137.0
2022-05-04 14:05:00,81.7,81.93,81.39,81.5,58734.0,77.4878,77.706,77.1938,77.2981,58734.0
2022-05-04 14:10:00,81.51,81.81,81.41,81.71,29380.0,77.3076,77.5921,77.2128,77.4973,29380.0
2022-05-04 14:15:00,81.73,81.74,81.5,81.55,18109.0,77.5163,77.5258,77.2981,77.3456,18109.0
2022-05-04 14:20:00,81.53,81.74,81.39,81.7,27308.0,77.3266,77.5258,77.1938,77.4878,27308.0
2022-05-04 14:25:00,81.72,82.31,81.69,82.18,27605.0,77.5068,78.0664,77.4783,77.9431,27605.0
2022-05-04 14:30:00,82.25,82.26,81.26,81.33,37648.0,78.0095,78.0189,77.0705,77.1369,37648.0
2022-05-04 14:35:00,81.3,81.71,81.15,81.59,50549.0,77.1084,77.4973,76.9662,77.3835,50549.0
2022-05-04 14:40:00,81.56,82.39,81.48,82.15,44788.0,77.355,78.1422,77.2792,77.9146,44788.0
2022-05-04 14:45:00,82.16,82.6,82.16,82.29,72375.0,77.9241,78.3414,77.9241,78.0474,72375.0
2022-05-04 14:50:00,82.31,82.9,82.27,82.9,33696.0,78.0664,78.626,78.0284,78.626,33696.0
2022-05-04 14:55:00,82.89,83.01,82.73,82.82,30161.0,78.6165,78.7303,78.4647,78.5501,30161.0
2022-05-04 15:00:00,82.87,83.0,82.67,82.79,46134.0,78.5975,78.7208,78.4078,78.5216,46134.0
2022-05-04 15:05:00,82.81,82.97,82.69,82.93,81119.0,78.5406,78.6923,78.4268,78.6544,81119.0
2022-05-04 15:10:00,82.92,83.36,82.92,83.36,26648.0,78.6449,79.0622,78.6449,79.0622,26648.0
2022-05-04 15:15:00,83.31,83.43,83.21,83.32,46861.0,79.0148,79.1286,78.92,79.0243,46861.0
2022-05-04 15:20:00,83.29,83.49,83.29,83.43,32806.0,78.9958,79.1855,78.9958,79.1286,32806.0
2022-05-04 15:25:00,83.44,83.65,83.4,83.65,23780.0,79.1381,79.3373,79.1002,79.3373,23780.0
2022-05-04 15:30:00,83.65,83.93,83.65,83.9,43564.0,79.3373,79.6028,79.3373,79.5744,43564.0
2022-05-04 15:35:00,83.9,83.98,83.82,83.94,36457.0,79.5744,79.6503,79.4985,79.6123,36457.0
2022-05-04 15:40:00,83.95,84.04,83.79,84.02,43583.0,79.6218,79.7072,79.4701,79.6882,43583.0
2022-05-04 15:45:00,84.0,84.24,83.86,84.24,59099.0,79.6692,79.8969,79.5365,79.8969,59099.0
2022-05-04 15:50:00,84.24,84.41,84.14,84.29,137961.0,79.8969,80.0581,79.802,79.9443,137961.0
2022-05-04 15:55:00,84.29,84.38,84.06,84.36,219640.0,79.9443,80.0296,79.7261,80.0107,219640.0
2022-05-05 09:30:00,78.75,80.07,77.81,79.63,132933.0,74.6899,75.9419,73.7984,75.5245,132933.0
2022-05-05 09:35:00,79.7,79.75,77.67,78.15,66766.0,75.5909,75.6384,73.6656,74.1208,66766.0
2022-05-05 09:40:00,78.23,78.97,78.14,78.25,70722.0,74.1967,74.8986,74.1114,74.2157,70722.0
2022-05-05 09:45:00,78.25,78.35,77.9,78.02,34212.0,74.2157,74.3105,73.8837,73.9975,34212.0
2022-05-05 09:50:00,78.04,78.6,77.75,78.42,85678.0,74.0165,74.5476,73.7415,74.3769,85678.0
2022-05-05 09:55:00,78.41,78.64,77.83,78.26,30062.0,74.3674,74.5856,73.8173,74.2252,30062.0
2022-05-05 10:00:00,78.19,78.21,77.35,77.39,37626.0,74.1588,74.1778,73.3621,73.4,37626.0
2022-05-05 10:05:00,77.35,77.46,76.95,77.46,32861.0,73.3621,73.4664,72.9827,73.4664,32861.0
2022-05-05 10:10:00,77.4,77.48,76.93,77.17,52415.0,73.4095,73.4854,72.9637,73.1914,52415.0
2022-05-05 10:15:00,77.24,77.63,77.06,77.52,20164.0,73.2578,73.6277,73.087,73.5233,20164.0
2022-05-05 10:20:00,77.52,77.56,77.19,77.2,20832.0,73.5233,73.5613,73.2103,73.2198,20832.0
2022-05-05 10:25:00,77.25,77.34,76.82,76.82,30316.0,73.2672,73.3526,72.8594,72.8594,30316.0
2022-05-05 10:30:00,76.82,77.12,76.82,77.06,30574.0,72.8594,73.1439,72.8594,73.087,30574.0
2022-05-05 10:35:00,77.1,77.27,76.91,76.92,24218.0,73.125,73.2862,72.9448,72.9543,24218.0
2022-05-05 10:40:00,76.89,76.92,76.55,76.56,21699.0,72.9258,72.9543,72.6033,72.6128,21699.0
2022-05-05 10:45:00,76.5,76.58,75.8,75.83,33016.0,72.5559,72.6318,71.892,71.9205,33016.0
2022-05-05 10:50:00,75.88,76.09,75.64,75.67,37828.0,71.9679,72.1671,71.7403,71.7687,37828.0
2022-05-05 10:55:00,75.67,76.14,75.66,76.13,22814.0,71.7687,72.2145,71.7592,72.205,22814.0
2022-05-05 11:00:00,76.18,76.18,75.8,75.94,24737.0,72.2524,72.2524,71.892,72.0248,24737.0
2022-05-05 11:05:00,75.94,76.02,75.47,75.63,33621.0,72.0248,72.1007,71.579,71.7308,33621.0
2022-05-05 11:10:00,75.66,75.67,75.31,75.51,27668.0,71.7592,71.7687,71.4273,71.617,27668.0
2022-05-05 11:15:00,75.51,75.55,75.22,75.52,18061.0,71.617,71.6549,71.3419,71.6264,18061.0
2022-05-05 11:20:00,75.51,75.59,75.29,75.31,17432.0,71.617,71.6928,71.4083,71.4273,17432.0
2022-05-05 11:25:00,75.31,75.4,75.03,75.38,35713.0,71.4273,71.5126,71.1617,71.4937,35713.0
2022-05-05 11:30:00,75.33,75.43,75.13,75.16,31457.0,71.4462,71.5411,71.2565,71.285,31457.0
2022-05-05 11:35:00,75.18,75.22,75.0,75.04,17338.0,71.304,71.3419,71.1332,71.1712,17338.0
2022-05-05 11:40:00,75.05,75.09,74.8,74.95,37162.0,71.1807,71.2186,70.9436,71.0858,37162.0
2022-05-05 11:45:00,74.95,74.96,74.46,74.59,25221.0,71.0858,71.0953,70.6211,70.7444,25221.0
2022-05-05 11:50:00,74.59,74.66,74.18,74.2,23489.0,70.7444,70.8108,70.3555,70.3745,23489.0
2022-05-05 11:55:00,74.2,74.42,74.2,74.42,15959.0,70.3745,70.5832,70.3745,70.5832,15959.0
2022-05-05 12:00:00,74.4,74.41,74.03,74.35,21398.0,70.5642,70.5737,70.2133,70.5168,21398.0
2022-05-05 12:05:00,74.33,74.55,74.33,74.41,13830.0,70.4978,70.7064,70.4978,70.5737,13830.0
2022-05-05 12:10:00,74.41,74.49,74.22,74.42,17309.0,70.5737,70.6495,70.3935,70.5832,17309.0
2022-05-05 12:15:00,74.42,74.53,74.24,74.52,17884.0,70.5832,70.6875,70.4124,70.678,17884.0
2022-05-05 12:20:00,74.54,74.56,74.32,74.47,31395.0,70.697,70.7159,70.4883,70.6306,31395.0
2022-05-05 12:25:00,74.46,74.84,74.46,74.61,21609.0,70.6211,70.9815,70.6211,70.7634,21609.0
2022-05-05 12:30:00,74.61,74.73,74.27,74.34,38097.0,70.7634,70.8772,70.4409,70.5073,38097.0
2022-05-05 12:35:00,74.27,74.28,73.42,73.51,102683.0,70.4409,70.4504,69.6347,69.7201,102683.0
2022-05-05 12:40:00,73.45,73.66,72.95,73.35,77707.0,69.6632,69.8623,69.1889,69.5683,77707.0
2022-05-05 12:45:00,73.4,73.63,73.23,73.48,64474.0,69.6157,69.8339,69.4545,69.6916,64474.0
2022-05-05 12:50:00,73.45,73.76,73.44,73.71,19548.0,69.6632,69.9572,69.6537,69.9098,19548.0
2022-05-05 12:55:00,73.67,73.7,73.4,73.42,32377.0,69.8718,69.9003,69.6157,69.6347,32377.0
2022-05-05 13:00:00,73.45,74.1,73.45,73.88,35583.0,69.6632,70.2796,69.6632,70.071,35583.0
2022-05-05 13:05:00,73.92,74.04,73.71,74.03,38355.0,70.1089,70.2227,69.9098,70.2133,38355.0
2022-05-05 13:10:00,74.03,74.03,73.44,73.49,39900.0,70.2133,70.2133,69.6537,69.7011,39900.0
2022-05-05 13:15:00,73.49,73.59,73.23,73.55,24830.0,69.7011,69.7959,69.4545,69.758,24830.0
2022-05-05 13:20:00,73.56,73.58,73.42,73.52,15617.0,69.7675,69.7865,69.6347,69.7296,15617.0
2022-05-05 13:25:00,73.51,73.53,73.34,73.48,14459.0,69.7201,69.739,69.5588,69.6916,14459.0
2022-05-05 13:30:00,73.46,73.47,73.24,73.42,28028.0,69.6726,69.6821,69.464,69.6347,28028.0
2022-05-05 13:35:00,73.42,73.66,73.4,73.44,43918.0,69.6347,69.8623,69.6157,69.6537,43918.0
2022-05-05 13:40:00,73.45,73.59,73.38,73.4,22337.0,69.6632,69.7959,69.5968,69.6157,22337.0
2022-05-05 13:45:00,73.38,73.45,72.97,73.04,34175.0,69.5968,69.6632,69.2079,69.2743,34175.0
2022-05-05 13:50:00,73.02,73.02,72.66,72.73,25596.0,69.2553,69.2553,68.9139,68.9803,25596.0
2022-05-05 13:55:00,72.73,72.99,72.72,72.97,21160.0,68.9803,69.2269,68.9708,69.2079,21160.0
2022-05-05 14:00:00,72.98,73.16,72.96,73.14,22051.0,69.2174,69.3881,69.1984,69.3691,22051.0
2022-05-05 14:05:00,73.15,73.15,72.98,72.98,14797.0,69.3786,69.3786,69.2174,69.2174,14797.0
2022-05-05 14:10:00,73.0,73.14,72.94,73.13,23122.0,69.2364,69.3691,69.1795,69.3597,23122.0
2022-05-05 14:15:00,73.12,73.49,73.07,73.49,27513.0,69.3502,69.7011,69.3028,69.7011,27513.0
2022-05-05 14:20:00,73.49,73.69,73.41,73.43,69446.0,69.7011,69.8908,69.6252,69.6442,69446.0
2022-05-05 14:25:00,73.42,73.54,73.2,73.21,32713.0,69.6347,69.7485,69.4261,69.4355,32713.0
2022-05-05 14:30:00,73.22,73.22,73.0,73.07,23183.0,69.445,69.445,69.2364,69.3028,23183.0
2022-05-05 14:35:00,73.07,73.18,72.93,73.17,20942.0,69.3028,69.4071,69.17,69.3976,20942.0
2022-05-05 14:40:00,73.16,73.41,73.1,73.41,24425.0,69.3881,69.6252,69.3312,69.6252,24425.0
2022-05-05 14:45:00,73.42,73.52,73.36,73.5,29662.0,69.6347,69.7296,69.5778,69.7106,29662.0
2022-05-05 14:50:00,73.53,74.02,73.53,73.98,58716.0,69.739,70.2038,69.739,70.1658,58716.0
2022-05-05 14:55:00,73.95,74.18,73.89,74.18,41142.0,70.1374,70.3555,70.0805,70.3555,41142.0
2022-05-05 15:00:00,74.15,74.21,73.46,73.48,41119.0,70.3271,70.384,69.6726,69.6916,41119.0
2022-05-05 15:05:00,73.48,73.54,73.27,73.33,30445.0,69.6916,69.7485,69.4924,69.5493,30445.0
2022-05-05 15:10:00,73.32,73.34,73.03,73.03,30096.0,69.5399,69.5588,69.2648,69.2648,30096.0
2022-05-05 15:15:00,73.04,73.06,72.86,72.98,33375.0,69.2743,69.2933,69.1036,69.2174,33375.0
2022-05-05 15:20:00,72.98,72.98,72.7,72.75,30042.0,69.2174,69.2174,68.9518,68.9993,30042.0
2022-05-05 15:25:00,72.73,72.88,72.6,72.63,32394.0,68.9803,69.1225,68.857,68.8854,32394.0
2022-05-05 15:30:00,72.61,72.94,72.49,72.88,56201.0,68.8665,69.1795,68.7527,69.1225,56201.0
2022-05-05 15:35:00,72.89,73.14,72.84,72.98,46988.0,69.132,69.3691,69.0846,69.2174,46988.0
2022-05-05 15:40:00,73.0,73.13,72.92,73.06,82390.0,69.2364,69.3597,69.1605,69.2933,82390.0
2022-05-05 15:45:00,73.07,73.15,72.77,72.9,124225.0,69.3028,69.3786,69.0182,69.1415,124225.0
2022-05-05 15:50:00,72.92,73.74,72.92,73.39,123271.0,69.1605,69.9382,69.1605,69.6063,123271.0
2022-05-05 15:55:00,73.41,73.66,73.27,73.6,297177.0,69.6252,69.8623,69.4924,69.8054,297177.0
2022-05-06 09:30:00,73.01,73.61,72.6,73.57,74876.0,69.2458,69.8149,68.857,69.777,74876.0
2022-05-06 09:35:00,73.44,73.45,72.88,72.96,29001.0,69.6537,69.6632,69.1225,69.1984,29001.0
2022-05-06 09:40:00,72.95,73.39,72.95,73.32,20653.0,69.1889,69.6063,69.1889,69.5399,20653.0
2022-05-06 09:45:00,73.37,73.41,72.98,73.03,16636.0,69.5873,69.6252,69.2174,69.2648,16636.0
2022-05-06 09:50:00,73.03,73.19,72.94,73.01,11004.0,69.2648,69.4166,69.1795,69.2458,11004.0
2022-05-06 09:55:00,72.97,73.02,72.76,72.86,11129.0,69.2079,69.2553,69.0087,69.1036,11129.0
2022-05-06 10:00:00,72.85,73.08,72.73,73.04,14723.0,69.0941,69.3122,68.9803,69.2743,14723.0
2022-05-06 10:05:00,73.1,73.39,73.0,73.03,16396.0,69.3312,69.6063,69.2364,69.2648,16396.0
2022-05-06 10:10:00,73.0,73.39,72.84,73.24,16619.0,69.2364,69.6063,69.0846,69.464,16619.0
2022-05-06 10:15:00,73.26,73.7,73.17,73.51,12830.0,69.483,69.9003,69.3976,69.7201,12830.0
2022-05-06 10:20:00,73.47,73.68,73.38,73.54,20528.0,69.6821,69.8813,69.5968,69.7485,20528.0
2022-05-06 10:25:00,73.61,73.84,73.56,73.58,21851.0,69.8149,70.0331,69.7675,69.7865,21851.0
2022-05-06 10:30:00,73.59,73.81,73.42,73.45,24907.0,69.7959,70.0046,69.6347,69.6632,24907.0
2022-05-06 10:35:00,73.43,73.5,73.32,73.32,20583.0,69.6442,69.7106,69.5399,69.5399,20583.0
2022-05-06 10:40:00,73.4,73.82,73.33,73.76,15361.0,69.6157,70.0141,69.5493,69.9572,15361.0
2022-05-06 10:45:00,73.75,74.28,73.7,74.25,24990.0,69.9477,70.4504,69.9003,70.4219,24990.0
2022-05-06 10:50:00,74.3,74.73,74.28,74.73,32944.0,70.4693,70.8772,70.4504,70.8772,32944.0
2022-05-06 10:55:00,74.72,75.06,74.65,74.89,40706.0,70.8677,71.1902,70.8013,71.0289,40706.0
2022-05-06 11:00:00,74.89,74.92,74.57,74.74,39644.0,71.0289,71.0574,70.7254,70.8867,39644.0
2022-05-06 11:05:00,74.73,74.96,74.61,74.93,23150.0,70.8772,71.0953,70.7634,71.0669,23150.0
2022-05-06 11:10:00,74.93,75.04,74.58,75.02,35241.0,71.0669,71.1712,70.7349,71.1522,35241.0
2022-05-06 11:15:00,75.04,75.16,74.91,74.93,33721.0,71.1712,71.285,71.0479,71.0669,33721.0
2022-05-06 11:20:00,74.94,75.33,74.9,75.32,31463.0,71.0763,71.4462,71.0384,71.4368,31463.0
2022-05-06 11:25:00,75.33,75.4,75.27,75.4,48424.0,71.4462,71.5126,71.3893,71.5126,48424.0
2022-05-06 11:30:00,75.42,75.42,74.87,74.92,55150.0,71.5316,71.5316,71.01,71.0574,55150.0
2022-05-06 11:35:00,74.92,74.92,74.51,74.54,70833.0,71.0574,71.0574,70.6685,70.697,70833.0
2022-05-06 11:40:00,74.56,74.68,74.43,74.5,19694.0,70.7159,70.8297,70.5926,70.659,19694.0
2022-05-06 11:45:00,74.49,74.49,74.24,74.33,14300.0,70.6495,70.6495,70.4124,70.4978,14300.0
2022-05-06 11:50:00,74.33,74.55,74.06,74.06,18580.0,70.4978,70.7064,70.2417,70.2417,18580.0
2022-05-06 11:55:00,74.06,74.08,73.79,73.88,20045.0,70.2417,70.2607,69.9856,70.071,20045.0
2022-05-06 12:00:00,73.88,74.18,73.7,74.18,13022.0,70.071,70.3555,69.9003,70.3555,13022.0
2022-05-06 12:05:00,74.2,74.48,74.19,74.33,15580.0,70.3745,70.6401,70.365,70.4978,15580.0
2022-05-06 12:10:00,74.34,74.34,73.79,73.91,19210.0,70.5073,70.5073,69.9856,70.0994,19210.0
2022-05-06 12:15:00,73.88,73.97,73.73,73.74,15957.0,70.071,70.1564,69.9287,69.9382,15957.0
2022-05-06 12:20:00,73.75,74.12,73.69,74.01,17343.0,69.9477,70.2986,69.8908,70.1943,17343.0
2022-05-06 12:25:00,74.02,74.26,74.01,74.24,14452.0,70.2038,70.4314,70.1943,70.4124,14452.0
2022-05-06 12:30:00,74.22,74.28,74.05,74.28,14691.0,70.3935,70.4504,70.2322,70.4504,14691.0
2022-05-06 12:35:00,74.29,74.36,74.07,74.17,41331.0,70.4599,70.5262,70.2512,70.346,41331.0
2022-05-06 12:40:00,74.22,74.49,74.09,74.49,26259.0,70.3935,70.6495,70.2702,70.6495,26259.0
2022-05-06 12:45:00,74.47,74.61,74.42,74.55,21655.0,70.6306,70.7634,70.5832,70.7064,21655.0
2022-05-06 12:50:00,74.56,75.03,74.42,75.03,32421.0,70.7159,71.1617,70.5832,71.1617,32421.0
2022-05-06 12:55:00,75.0,75.29,74.99,75.26,20669.0,71.1332,71.4083,71.1238,71.3798,20669.0
2022-05-06 13:00:00,75.28,75.36,75.16,75.36,16847.0,71.3988,71.4747,71.285,71.4747,16847.0
2022-05-06 13:05:00,75.32,75.33,74.81,75.08,40036.0,71.4368,71.4462,70.953,71.2091,40036.0
2022-05-06 13:10:00,75.07,75.14,74.92,74.96,27470.0,71.1996,71.266,71.0574,71.0953,27470.0
2022-05-06 13:15:00,74.96,75.0,74.55,74.68,28352.0,71.0953,71.1332,70.7064,70.8297,28352.0
2022-05-06 13:20:00,74.67,75.06,74.67,75.04,35576.0,70.8203,71.1902,70.8203,71.1712,35576.0
2022-05-06 13:25:00,75.05,75.22,74.95,75.18,20857.0,71.1807,71.3419,71.0858,71.304,20857.0
2022-05-06 13:30:00,75.19,75.32,75.17,75.31,21987.0,71.3135,71.4368,71.2945,71.4273,21987.0
2022-05-06 13:35:00,75.31,75.47,74.88,75.0,30885.0,71.4273,71.579,71.0194,71.1332,30885.0
2022-05-06 13:40:00,74.99,75.32,74.99,75.31,27097.0,71.1238,71.4368,71.1238,71.4273,27097.0
2022-05-06 13:45:00,75.3,75.53,75.29,75.5,22947.0,71.4178,71.6359,71.4083,71.6075,22947.0
2022-05-06 13:50:00,75.5,75.54,75.06,75.15,35458.0,71.6075,71.6454,71.1902,71.2755,35458.0
2022-05-06 13:55:00,75.15,75.24,75.07,75.22,16682.0,71.2755,71.3609,71.1996,71.3419,16682.0
2022-05-06 14:00:00,75.21,75.39,75.11,75.24,33215.0,71.3324,71.5031,71.2376,71.3609,33215.0
2022-05-06 14:05:00,75.23,75.23,74.82,74.9,18660.0,71.3514,71.3514,70.9625,71.0384,18660.0
2022-05-06 14:10:00,74.9,75.12,74.89,75.12,13707.0,71.0384,71.2471,71.0289,71.2471,13707.0
2022-05-06 14:15:00,75.15,75.18,74.98,75.0,17579.0,71.2755,71.304,71.1143,71.1332,17579.0
2022-05-06 14:20:00,74.97,74.97,74.74,74.75,15476.0,71.1048,71.1048,70.8867,70.8961,15476.0
2022-05-06 14:25:00,74.72,74.75,74.56,74.7,11551.0,70.8677,70.8961,70.7159,70.8487,11551.0
2022-05-06 14:30:00,74.68,74.79,74.65,74.74,19825.0,70.8297,70.9341,70.8013,70.8867,19825.0
2022-05-06 14:35:00,74.78,74.81,74.53,74.54,36668.0,70.9246,70.953,70.6875,70.697,36668.0
2022-05-06 14:40:00,74.56,74.71,74.56,74.58,10402.0,70.7159,70.8582,70.7159,70.7349,10402.0
2022-05-06 14:45:00,74.58,74.88,74.55,74.87,18234.0,70.7349,71.0194,70.7064,71.01,18234.0
2022-05-06 14:50:00,74.86,75.15,74.85,75.14,18320.0,71.0005,71.2755,70.991,71.266,18320.0
2022-05-06 14:55:00,75.18,75.21,74.89,74.91,17084.0,71.304,71.3324,71.0289,71.0479,17084.0
2022-05-06 15:00:00,74.9,74.97,74.78,74.97,16884.0,71.0384,71.1048,70.9246,71.1048,16884.0
2022-05-06 15:05:00,74.93,74.99,74.78,74.83,18205.0,71.0669,71.1238,70.9246,70.972,18205.0
2022-05-06 15:10:00,74.85,74.88,74.75,74.82,20113.0,70.991,71.0194,70.8961,70.9625,20113.0
2022-05-06 15:15:00,74.82,74.88,74.67,74.75,24335.0,70.9625,71.0194,70.8203,70.8961,24335.0
2022-05-06 15:20:00,74.78,74.78,74.67,74.7,22976.0,70.9246,70.9246,70.8203,70.8487,22976.0
2022-05-06 15:25:00,74.7,75.04,74.67,74.95,23445.0,70.8487,71.1712,70.8203,71.0858,23445.0
2022-05-06 15:30:00,74.94,75.11,74.94,75.04,27269.0,71.0763,71.2376,71.0763,71.1712,27269.0
2022-05-06 15:35:00,75.03,75.42,75.03,75.38,42997.0,71.1617,71.5316,71.1617,71.4937,42997.0
2022-05-06 15:40:00,75.39,75.43,75.27,75.27,36125.0,71.5031,71.5411,71.3893,71.3893,36125.0
2022-05-06 15:45:00,75.28,75.59,75.18,75.48,43639.0,71.3988,71.6928,71.304,71.5885,43639.0
2022-05-06 15:50:00,75.49,75.67,75.38,75.54,112133.0,71.598,71.7687,71.4937,71.6454,112133.0
2022-05-06 15:55:00,75.53,75.61,75.44,75.52,222171.0,71.6359,71.7118,71.5506,71.6264,222171.0
2022-05-09 09:30:00,74.76,75.21,74.26,75.12,81713.0,70.9056,71.3324,70.4314,71.2471,81713.0
2022-05-09 09:35:00,75.16,75.66,75.09,75.5,33269.0,71.285,71.7592,71.2186,71.6075,33269.0
2022-05-09 09:40:00,75.45,75.78,75.29,75.67,29245.0,71.56,71.873,71.4083,71.7687,29245.0
2022-05-09 09:45:00,75.66,75.71,75.38,75.56,37160.0,71.7592,71.8066,71.4937,71.6644,37160.0
2022-05-09 09:50:00,75.56,76.29,75.47,76.13,38282.0,71.6644,72.3567,71.579,72.205,38282.0
2022-05-09 09:55:00,76.1,76.42,76.03,76.35,41018.0,72.1765,72.48,72.1101,72.4136,41018.0
2022-05-09 10:00:00,76.31,76.57,76.14,76.51,62981.0,72.3757,72.6223,72.2145,72.5654,62981.0
2022-05-09 10:05:00,76.51,76.57,76.2,76.21,31671.0,72.5654,72.6223,72.2714,72.2809,31671.0
2022-05-09 10:10:00,76.22,76.65,76.22,76.55,26861.0,72.2903,72.6982,72.2903,72.6033,26861.0
2022-05-09 10:15:00,76.55,76.88,76.52,76.78,71656.0,72.6033,72.9163,72.5749,72.8215,71656.0
2022-05-09 10:20:00,76.74,76.89,76.17,76.17,56732.0,72.7835,72.9258,72.2429,72.2429,56732.0
2022-05-09 10:25:00,76.21,76.5,76.18,76.45,30919.0,72.2809,72.5559,72.2524,72.5085,30919.0
2022-05-09 10:30:00,76.43,76.67,76.14,76.54,47570.0,72.4895,72.7171,72.2145,72.5939,47570.0
2022-05-09 10:35:00,76.52,76.67,76.35,76.4,26392.0,72.5749,72.7171,72.4136,72.4611,26392.0
2022-05-09 10:40:00,76.43,76.61,76.3,76.47,44795.0,72.4895,72.6602,72.3662,72.5275,44795.0
2022-05-09 10:45:00,76.54,76.81,76.46,76.73,29116.0,72.5939,72.8499,72.518,72.7741,29116.0
2022-05-09 10:50:00,76.78,76.89,76.39,76.4,18334.0,72.8215,72.9258,72.4516,72.4611,18334.0
2022-05-09 10:55:00,76.38,76.63,76.35,76.37,49774.0,72.4421,72.6792,72.4136,72.4326,49774.0
2022-05-09 11:00:00,76.4,76.59,76.26,76.56,62767.0,72.4611,72.6413,72.3283,72.6128,62767.0
2022-05-09 11:05:00,76.54,76.54,76.33,76.47,28198.0,72.5939,72.5939,72.3947,72.5275,28198.0
2022-05-09 11:10:00,76.45,76.59,76.28,76.45,21233.0,72.5085,72.6413,72.3473,72.5085,21233.0
2022-05-09 11:15:00,76.43,76.6,76.43,76.54,34313.0,72.4895,72.6508,72.4895,72.5939,34313.0
2022-05-09 11:20:00,76.54,76.69,76.47,76.49,22096.0,72.5939,72.7361,72.5275,72.5464,22096.0
2022-05-09 11:25:00,76.47,76.54,76.33,76.33,26671.0,72.5275,72.5939,72.3947,72.3947,26671.0
2022-05-09 11:30:00,76.33,76.36,76.22,76.27,32476.0,72.3947,72.4231,72.2903,72.3378,32476.0
2022-05-09 11:35:00,76.29,76.67,76.28,76.67,18957.0,72.3567,72.7171,72.3473,72.7171,18957.0
2022-05-09 11:40:00,76.66,76.73,76.48,76.62,17135.0,72.7077,72.7741,72.5369,72.6697,17135.0
2022-05-09 11:45:00,76.66,76.78,76.58,76.65,16540.0,72.7077,72.8215,72.6318,72.6982,16540.0
2022-05-09 11:50:00,76.68,76.93,76.65,76.92,17628.0,72.7266,72.9637,72.6982,72.9543,17628.0
2022-05-09 11:55:00,76.92,76.95,76.59,76.65,13500.0,72.9543,72.9827,72.6413,72.6982,13500.0
2022-05-09 12:00:00,76.63,76.63,76.29,76.34,16830.0,72.6792,72.6792,72.3567,72.4042,16830.0
2022-05-09 12:05:00,76.27,76.85,76.27,76.71,21244.0,72.3378,72.8879,72.3378,72.7551,21244.0
2022-05-09 12:10:00,76.75,77.04,76.75,77.01,12634.0,72.793,73.0681,72.793,73.0396,12634.0
2022-05-09 12:15:00,76.99,77.11,76.84,76.86,16602.0,73.0207,73.1345,72.8784,72.8974,16602.0
2022-05-09 12:20:00,76.88,76.88,76.63,76.71,16857.0,72.9163,72.9163,72.6792,72.7551,16857.0
2022-05-09 12:25:00,76.73,76.79,76.48,76.6,9702.0,72.7741,72.831,72.5369,72.6508,9702.0
2022-05-09 12:30:00,76.58,76.76,76.46,76.65,20537.0,72.6318,72.8025,72.518,72.6982,20537.0
2022-05-09 12:35:00,76.66,76.66,76.33,76.33,21636.0,72.7077,72.7077,72.3947,72.3947,21636.0
2022-05-09 12:40:00,76.34,76.41,76.14,76.21,14919.0,72.4042,72.4706,72.2145,72.2809,14919.0
2022-05-09 12:45:00,76.21,76.27,76.17,76.22,21344.0,72.2809,72.3378,72.2429,72.2903,21344.0
2022-05-09 12:50:00,76.21,76.29,76.15,76.26,17582.0,72.2809,72.3567,72.224,72.3283,17582.0
2022-05-09 12:55:00,76.26,76.34,76.24,76.27,26686.0,72.3283,72.4042,72.3093,72.3378,26686.0
2022-05-09 13:00:00,76.26,76.38,76.2,76.34,20799.0,72.3283,72.4421,72.2714,72.4042,20799.0
2022-05-09 13:05:00,76.33,76.48,76.33,76.45,19973.0,72.3947,72.5369,72.3947,72.5085,19973.0
2022-05-09 13:10:00,76.43,76.44,76.29,76.39,24153.0,72.4895,72.499,72.3567,72.4516,24153.0
2022-05-09 13:15:00,76.4,76.63,76.39,76.58,18266.0,72.4611,72.6792,72.4516,72.6318,18266.0
2022-05-09 13:20:00,76.57,76.61,76.5,76.59,25661.0,72.6223,72.6602,72.5559,72.6413,25661.0
2022-05-09 13:25:00,76.62,76.98,76.62,76.88,35001.0,72.6697,73.0112,72.6697,72.9163,35001.0
2022-05-09 13:30:00,76.87,76.93,76.46,76.46,29618.0,72.9068,72.9637,72.518,72.518,29618.0
2022-05-09 13:35:00,76.44,76.54,76.33,76.51,25979.0,72.499,72.5939,72.3947,72.5654,25979.0
2022-05-09 13:40:00,76.52,76.91,76.51,76.87,17614.0,72.5749,72.9448,72.5654,72.9068,17614.0
2022-05-09 13:45:00,76.9,77.1,76.84,76.91,24500.0,72.9353,73.125,72.8784,72.9448,24500.0
2022-05-09 13:50:00,76.91,76.91,76.5,76.55,19541.0,72.9448,72.9448,72.5559,72.6033,19541.0
2022-05-09 13:55:00,76.56,76.79,76.53,76.73,24678.0,72.6128,72.831,72.5844,72.7741,24678.0
2022-05-09 14:00:00,76.73,76.98,76.73,76.92,22065.0,72.7741,73.0112,72.7741,72.9543,22065.0
2022-05-09 14:05:00,76.92,76.94,76.61,76.62,23143.0,72.9543,72.9732,72.6602,72.6697,23143.0
2022-05-09 14:10:00,76.61,76.84,76.58,76.73,25119.0,72.6602,72.8784,72.6318,72.7741,25119.0
2022-05-09 14:15:00,76.74,76.93,76.7,76.91,18671.0,72.7835,72.9637,72.7456,72.9448,18671.0
2022-05-09 14:20:00,76.91,76.94,76.53,76.6,29823.0,72.9448,72.9732,72.5844,72.6508,29823.0
2022-05-09 14:25:00,76.6,76.67,76.47,76.62,63984.0,72.6508,72.7171,72.5275,72.6697,63984.0
2022-05-09 14:30:00,76.62,76.87,76.54,76.78,58608.0,72.6697,72.9068,72.5939,72.8215,58608.0
2022-05-09 14:35:00,76.82,77.03,76.76,77.0,22197.0,72.8594,73.0586,72.8025,73.0301,22197.0
2022-05-09 14:40:00,76.96,77.12,76.95,77.06,27040.0,72.9922,73.1439,72.9827,73.087,27040.0
2022-05-09 14:45:00,77.06,77.48,77.06,77.26,54642.0,73.087,73.4854,73.087,73.2767,54642.0
2022-05-09 14:50:00,77.25,77.34,77.04,77.28,40090.0,73.2672,73.3526,73.0681,73.2957,40090.0
2022-05-09 14:55:00,77.29,77.49,77.26,77.31,35704.0,73.3052,73.4949,73.2767,73.3242,35704.0
2022-05-09 15:00:00,77.32,77.47,77.17,77.18,38125.0,73.3336,73.4759,73.1914,73.2009,38125.0
2022-05-09 15:05:00,77.16,77.45,77.12,77.16,29848.0,73.1819,73.4569,73.1439,73.1819,29848.0
2022-05-09 15:10:00,77.12,77.39,77.12,77.31,25856.0,73.1439,73.4,73.1439,73.3242,25856.0
2022-05-09 15:15:00,77.34,77.41,77.16,77.2,25336.0,73.3526,73.419,73.1819,73.2198,25336.0
2022-05-09 15:20:00,77.19,77.2,76.9,76.95,28531.0,73.2103,73.2198,72.9353,72.9827,28531.0
2022-05-09 15:25:00,76.94,76.96,76.69,76.78,42664.0,72.9732,72.9922,72.7361,72.8215,42664.0
2022-05-09 15:30:00,76.78,76.79,76.57,76.73,38816.0,72.8215,72.831,72.6223,72.7741,38816.0
2022-05-09 15:35:00,76.73,76.75,76.61,76.65,48793.0,72.7741,72.793,72.6602,72.6982,48793.0
2022-05-09 15:40:00,76.64,76.64,76.33,76.43,54405.0,72.6887,72.6887,72.3947,72.4895,54405.0
2022-05-09 15:45:00,76.44,76.49,76.06,76.15,74208.0,72.499,72.5464,72.1386,72.224,74208.0
2022-05-09 15:50:00,76.17,76.18,75.93,76.08,135223.0,72.2429,72.2524,72.0153,72.1576,135223.0
2022-05-09 15:55:00,76.07,76.41,76.07,76.28,313254.0,72.1481,72.4706,72.1481,72.3473,313254.0
2022-05-10 09:30:00,77.11,77.61,76.64,76.73,68550.0,73.1345,73.6087,72.6887,72.7741,68550.0
2022-05-10 09:35:00,76.73,76.74,76.2,76.34,34190.0,72.7741,72.7835,72.2714,72.4042,34190.0
2022-05-10 09:40:00,76.28,76.39,76.06,76.16,38954.0,72.3473,72.4516,72.1386,72.2334,38954.0
2022-05-10 09:45:00,76.17,76.18,75.78,75.93,20447.0,72.2429,72.2524,71.873,72.0153,20447.0
2022-05-10 09:50:00,75.86,76.01,75.76,75.9,25648.0,71.9489,72.0912,71.8541,71.9868,25648.0
2022-05-10 09:55:00,75.87,75.87,75.59,75.73,27666.0,71.9584,71.9584,71.6928,71.8256,27666.0
2022-05-10 10:00:00,75.72,75.74,75.31,75.58,20431.0,71.8161,71.8351,71.4273,71.6833,20431.0
2022-05-10 10:05:00,75.58,75.86,75.52,75.58,20156.0,71.6833,71.9489,71.6264,71.6833,20156.0
2022-05-10 10:10:00,75.59,75.75,75.42,75.55,18353.0,71.6928,71.8446,71.5316,71.6549,18353.0
2022-05-10 10:15:00,75.58,75.65,75.17,75.32,21052.0,71.6833,71.7497,71.2945,71.4368,21052.0
2022-05-10 10:20:00,75.29,75.4,74.96,75.2,27498.0,71.4083,71.5126,71.0953,71.3229,27498.0
2022-05-10 10:25:00,75.27,75.49,75.22,75.39,27001.0,71.3893,71.598,71.3419,71.5031,27001.0
2022-05-10 10:30:00,75.42,75.5,75.18,75.32,28600.0,71.5316,71.6075,71.304,71.4368,28600.0
2022-05-10 10:35:00,75.33,75.33,74.98,75.03,25751.0,71.4462,71.4462,71.1143,71.1617,25751.0
2022-05-10 10:40:00,75.05,75.19,74.88,75.18,31191.0,71.1807,71.3135,71.0194,71.304,31191.0
2022-05-10 10:45:00,75.18,75.18,74.77,74.84,17342.0,71.304,71.304,70.9151,70.9815,17342.0
2022-05-10 10:50:00,74.81,74.95,74.57,74.92,19470.0,70.953,71.0858,70.7254,71.0574,19470.0
2022-05-10 10:55:00,74.9,74.95,74.73,74.76,20585.0,71.0384,71.0858,70.8772,70.9056,20585.0
2022-05-10 11:00:00,74.75,74.95,74.54,74.64,35949.0,70.8961,71.0858,70.697,70.7918,35949.0
2022-05-10 11:05:00,74.67,74.67,74.31,74.31,21720.0,70.8203,70.8203,70.4788,70.4788,21720.0
2022-05-10 11:10:00,74.32,74.67,74.27,74.49,32457.0,70.4883,70.8203,70.4409,70.6495,32457.0
2022-05-10 11:15:00,74.48,74.63,74.37,74.6,23667.0,70.6401,70.7823,70.5357,70.7539,23667.0
2022-05-10 11:20:00,74.62,74.62,74.3,74.31,13570.0,70.7728,70.7728,70.4693,70.4788,13570.0
2022-05-10 11:25:00,74.31,74.36,74.07,74.31,25178.0,70.4788,70.5262,70.2512,70.4788,25178.0
2022-05-10 11:30:00,74.3,74.41,74.06,74.22,20112.0,70.4693,70.5737,70.2417,70.3935,20112.0
2022-05-10 11:35:00,74.25,74.59,74.24,74.55,13062.0,70.4219,70.7444,70.4124,70.7064,13062.0
2022-05-10 11:40:00,74.53,74.55,74.31,74.39,12014.0,70.6875,70.7064,70.4788,70.5547,12014.0
2022-05-10 11:45:00,74.43,74.44,74.21,74.23,22628.0,70.5926,70.6021,70.384,70.4029,22628.0
2022-05-10 11:50:00,74.22,74.32,74.09,74.3,12730.0,70.3935,70.4883,70.2702,70.4693,12730.0
2022-05-10 11:55:00,74.26,74.43,74.04,74.3,15937.0,70.4314,70.5926,70.2227,70.4693,15937.0
2022-05-10 12:00:00,74.35,74.43,74.25,74.43,9041.0,70.5168,70.5926,70.4219,70.5926,9041.0
2022-05-10 12:05:00,74.43,74.44,74.03,74.03,11760.0,70.5926,70.6021,70.2133,70.2133,11760.0
2022-05-10 12:10:00,74.03,74.26,73.96,74.16,20198.0,70.2133,70.4314,70.1469,70.3366,20198.0
2022-05-10 12:15:00,74.14,74.3,74.0,74.02,16964.0,70.3176,70.4693,70.1848,70.2038,16964.0
2022-05-10 12:20:00,74.0,74.19,73.98,74.06,18499.0,70.1848,70.365,70.1658,70.2417,18499.0
2022-05-10 12:25:00,74.09,74.2,74.05,74.05,13091.0,70.2702,70.3745,70.2322,70.2322,13091.0
2022-05-10 12:30:00,74.08,74.23,73.91,74.0,33448.0,70.2607,70.4029,70.0994,70.1848,33448.0
2022-05-10 12:35:00,73.98,74.21,73.98,74.1,14789.0,70.1658,70.384,70.1658,70.2796,14789.0
2022-05-10 12:40:00,74.05,74.23,74.02,74.13,20455.0,70.2322,70.4029,70.2038,70.3081,20455.0
2022-05-10 12:45:00,74.21,74.51,74.14,74.43,12208.0,70.384,70.6685,70.3176,70.5926,12208.0
2022-05-10 12:50:00,74.38,74.42,74.13,74.19,11061.0,70.5452,70.5832,70.3081,70.365,11061.0
2022-05-10 12:55:00,74.19,74.33,74.17,74.31,16998.0,70.365,70.4978,70.346,70.4788,16998.0
2022-05-10 13:00:00,74.27,74.63,74.25,74.55,13387.0,70.4409,70.7823,70.4219,70.7064,13387.0
2022-05-10 13:05:00,74.56,74.71,74.56,74.65,13110.0,70.7159,70.8582,70.7159,70.8013,13110.0
2022-05-10 13:10:00,74.65,74.65,74.47,74.58,14383.0,70.8013,70.8013,70.6306,70.7349,14383.0
2022-05-10 13:15:00,74.57,74.72,74.51,74.58,14332.0,70.7254,70.8677,70.6685,70.7349,14332.0
2022-05-10 13:20:00,74.6,74.71,74.55,74.67,10582.0,70.7539,70.8582,70.7064,70.8203,10582.0
2022-05-10 13:25:00,74.7,75.04,74.7,75.03,11944.0,70.8487,71.1712,70.8487,71.1617,11944.0
2022-05-10 13:30:00,75.04,75.27,75.04,75.23,15712.0,71.1712,71.3893,71.1712,71.3514,15712.0
2022-05-10 13:35:00,75.28,75.52,75.28,75.45,14169.0,71.3988,71.6264,71.3988,71.56,14169.0
2022-05-10 13:40:00,75.46,75.76,75.46,75.7,11409.0,71.5695,71.8541,71.5695,71.7972,11409.0
2022-05-10 13:45:00,75.72,75.93,75.66,75.89,10776.0,71.8161,72.0153,71.7592,71.9774,10776.0
2022-05-10 13:50:00,75.87,75.91,75.72,75.82,17285.0,71.9584,71.9963,71.8161,71.911,17285.0
2022-05-10 13:55:00,75.84,75.93,75.81,75.91,9413.0,71.9299,72.0153,71.9015,71.9963,9413.0
2022-05-10 14:00:00,75.91,75.93,75.82,75.93,10499.0,71.9963,72.0153,71.911,72.0153,10499.0
2022-05-10 14:05:00,75.93,75.95,75.69,75.69,11670.0,72.0153,72.0343,71.7877,71.7877,11670.0
2022-05-10 14:10:00,75.68,75.89,75.61,75.88,12821.0,71.7782,71.9774,71.7118,71.9679,12821.0
2022-05-10 14:15:00,75.84,75.85,75.46,75.7,12233.0,71.9299,71.9394,71.5695,71.7972,12233.0
2022-05-10 14:20:00,75.72,75.75,75.5,75.54,14641.0,71.8161,71.8446,71.6075,71.6454,14641.0
2022-05-10 14:25:00,75.51,75.54,75.23,75.28,34181.0,71.617,71.6454,71.3514,71.3988,34181.0
2022-05-10 14:30:00,75.27,75.36,75.25,75.31,14282.0,71.3893,71.4747,71.3704,71.4273,14282.0
2022-05-10 14:35:00,75.31,75.42,75.21,75.25,23663.0,71.4273,71.5316,71.3324,71.3704,23663.0
2022-05-10 14:40:00,75.21,75.45,75.07,75.4,28557.0,71.3324,71.56,71.1996,71.5126,28557.0
2022-05-10 14:45:00,75.4,75.42,75.05,75.25,19113.0,71.5126,71.5316,71.1807,71.3704,19113.0
2022-05-10 14:50:00,75.24,75.35,75.16,75.25,16805.0,71.3609,71.4652,71.285,71.3704,16805.0
2022-05-10 14:55:00,75.27,75.28,75.02,75.23,17786.0,71.3893,71.3988,71.1522,71.3514,17786.0
2022-05-10 15:00:00,75.23,75.3,75.14,75.25,24116.0,71.3514,71.4178,71.266,71.3704,24116.0
2022-05-10 15:05:00,75.25,75.45,75.21,75.21,18761.0,71.3704,71.56,71.3324,71.3324,18761.0
2022-05-10 15:10:00,75.23,75.31,75.1,75.15,25308.0,71.3514,71.4273,71.2281,71.2755,25308.0
2022-05-10 15:15:00,75.18,75.25,74.98,75.16,20900.0,71.304,71.3704,71.1143,71.285,20900.0
2022-05-10 15:20:00,75.18,75.19,74.8,74.83,26470.0,71.304,71.3135,70.9436,70.972,26470.0
2022-05-10 15:25:00,74.84,74.92,74.74,74.9,30052.0,70.9815,71.0574,70.8867,71.0384,30052.0
2022-05-10 15:30:00,74.83,74.83,74.66,74.72,42826.0,70.972,70.972,70.8108,70.8677,42826.0
2022-05-10 15:35:00,74.7,74.75,74.51,74.63,24543.0,70.8487,70.8961,70.6685,70.7823,24543.0
2022-05-10 15:40:00,74.61,74.61,74.43,74.51,70461.0,70.7634,70.7634,70.5926,70.6685,70461.0
2022-05-10 15:45:00,74.52,74.71,74.46,74.56,59527.0,70.678,70.8582,70.6211,70.7159,59527.0
2022-05-10 15:50:00,74.53,74.64,74.45,74.51,85291.0,70.6875,70.7918,70.6116,70.6685,85291.0
2022-05-10 15:55:00,74.5,74.52,74.32,74.43,142055.0,70.659,70.678,70.4883,70.5926,142055.0
2022-05-11 09:30:00,74.58,74.67,73.65,73.69,83950.0,70.7349,70.8203,69.8529,69.8908,83950.0
2022-05-11 09:35:00,73.68,73.85,73.55,73.73,7596.0,69.8813,70.0425,69.758,69.9287,7596.0
2022-05-11 09:40:00,73.6,74.3,73.6,74.28,12296.0,69.8054,70.4693,69.8054,70.4504,12296.0
2022-05-11 09:45:00,74.3,74.45,74.05,74.28,20888.0,70.4693,70.6116,70.2322,70.4504,20888.0
2022-05-11 09:50:00,74.27,74.44,74.15,74.35,16701.0,70.4409,70.6021,70.3271,70.5168,16701.0
2022-05-11 09:55:00,74.34,74.34,73.89,74.18,45973.0,70.5073,70.5073,70.0805,70.3555,45973.0
2022-05-11 10:00:00,74.16,74.38,74.08,74.32,26623.0,70.3366,70.5452,70.2607,70.4883,26623.0
2022-05-11 10:05:00,74.29,74.4,73.93,73.93,25178.0,70.4599,70.5642,70.1184,70.1184,25178.0
2022-05-11 10:10:00,73.95,74.2,73.85,74.02,17104.0,70.1374,70.3745,70.0425,70.2038,17104.0
2022-05-11 10:15:00,74.05,74.13,73.81,74.12,24334.0,70.2322,70.3081,70.0046,70.2986,24334.0
2022-05-11 10:20:00,74.13,74.37,74.02,74.24,10892.0,70.3081,70.5357,70.2038,70.4124,10892.0
2022-05-11 10:25:00,74.31,74.38,74.11,74.28,11034.0,70.4788,70.5452,70.2891,70.4504,11034.0
2022-05-11 10:30:00,74.26,74.33,74.02,74.08,18131.0,70.4314,70.4978,70.2038,70.2607,18131.0
2022-05-11 10:35:00,74.09,74.39,73.89,74.23,22012.0,70.2702,70.5547,70.0805,70.4029,22012.0
2022-05-11 10:40:00,74.26,74.49,74.19,74.42,12905.0,70.4314,70.6495,70.365,70.5832,12905.0
2022-05-11 10:45:00,74.42,74.48,74.19,74.19,27495.0,70.5832,70.6401,70.365,70.365,27495.0
2022-05-11 10:50:00,74.17,74.2,73.74,73.84,18730.0,70.346,70.3745,69.9382,70.0331,18730.0
2022-05-11 10:55:00,73.85,73.92,73.74,73.83,18894.0,70.0425,70.1089,69.9382,70.0236,18894.0
2022-05-11 11:00:00,73.84,73.84,73.55,73.83,12004.0,70.0331,70.0331,69.758,70.0236,12004.0
2022-05-11 11:05:00,73.82,73.89,73.69,73.74,11933.0,70.0141,70.0805,69.8908,69.9382,11933.0
2022-05-11 11:10:00,73.74,73.87,73.67,73.87,8712.0,69.9382,70.0615,69.8718,70.0615,8712.0
2022-05-11 11:15:00,73.85,73.89,73.45,73.55,13152.0,70.0425,70.0805,69.6632,69.758,13152.0
2022-05-11 11:20:00,73.53,73.88,73.53,73.88,15901.0,69.739,70.071,69.739,70.071,15901.0
2022-05-11 11:25:00,73.85,74.02,73.77,74.0,17399.0,70.0425,70.2038,69.9667,70.1848,17399.0
2022-05-11 11:30:00,73.98,74.08,73.94,73.95,12908.0,70.1658,70.2607,70.1279,70.1374,12908.0
2022-05-11 11:35:00,73.97,74.28,73.91,74.12,16913.0,70.1564,70.4504,70.0994,70.2986,16913.0
2022-05-11 11:40:00,74.12,74.2,74.09,74.16,14622.0,70.2986,70.3745,70.2702,70.3366,14622.0
2022-05-11 11:45:00,74.15,74.24,74.08,74.16,12931.0,70.3271,70.4124,70.2607,70.3366,12931.0
2022-05-11 11:50:00,74.16,74.19,73.98,74.0,16947.0,70.3366,70.365,70.1658,70.1848,16947.0
2022-05-11 11:55:00,74.0,74.02,73.9,73.93,26179.0,70.1848,70.2038,70.09,70.1184,26179.0
2022-05-11 12:00:00,73.93,73.93,73.69,73.7,20604.0,70.1184,70.1184,69.8908,69.9003,20604.0
2022-05-11 12:05:00,73.71,73.81,73.6,73.6,20472.0,69.9098,70.0046,69.8054,69.8054,20472.0
2022-05-11 12:10:00,73.61,73.62,73.47,73.51,13672.0,69.8149,69.8244,69.6821,69.7201,13672.0
2022-05-11 12:15:00,73.49,73.61,73.38,73.41,14581.0,69.7011,69.8149,69.5968,69.6252,14581.0
2022-05-11 12:20:00,73.37,73.73,73.35,73.68,13190.0,69.5873,69.9287,69.5683,69.8813,13190.0
2022-05-11 12:25:00,73.69,73.72,73.09,73.14,29366.0,69.8908,69.9192,69.3217,69.3691,29366.0
2022-05-11 12:30:00,73.11,73.24,73.07,73.17,14305.0,69.3407,69.464,69.3028,69.3976,14305.0
2022-05-11 12:35:00,73.16,73.37,73.16,73.23,20798.0,69.3881,69.5873,69.3881,69.4545,20798.0
2022-05-11 12:40:00,73.24,73.36,73.18,73.25,15277.0,69.464,69.5778,69.4071,69.4735,15277.0
2022-05-11 12:45:00,73.24,73.46,73.18,73.45,13099.0,69.464,69.6726,69.4071,69.6632,13099.0
2022-05-11 12:50:00,73.44,73.45,73.29,73.29,6988.0,69.6537,69.6632,69.5114,69.5114,6988.0
2022-05-11 12:55:00,73.3,73.35,73.2,73.24,11003.0,69.5209,69.5683,69.4261,69.464,11003.0
2022-05-11 13:00:00,73.22,73.28,73.14,73.16,12403.0,69.445,69.5019,69.3691,69.3881,12403.0
2022-05-11 13:05:00,73.13,73.19,73.02,73.11,7915.0,69.3597,69.4166,69.2553,69.3407,7915.0
2022-05-11 13:10:00,73.13,73.35,73.12,73.3,13403.0,69.3597,69.5683,69.3502,69.5209,13403.0
2022-05-11 13:15:00,73.31,73.42,73.3,73.32,9025.0,69.5304,69.6347,69.5209,69.5399,9025.0
2022-05-11 13:20:00,73.34,73.38,73.18,73.34,14416.0,69.5588,69.5968,69.4071,69.5588,14416.0
2022-05-11 13:25:00,73.35,73.38,73.08,73.09,19205.0,69.5683,69.5968,69.3122,69.3217,19205.0
2022-05-11 13:30:00,73.06,73.2,73.01,73.2,14859.0,69.2933,69.4261,69.2458,69.4261,14859.0
2022-05-11 13:35:00,73.19,73.22,72.82,72.84,16480.0,69.4166,69.445,69.0656,69.0846,16480.0
2022-05-11 13:40:00,72.82,72.87,72.78,72.8,10749.0,69.0656,69.1131,69.0277,69.0467,10749.0
2022-05-11 13:45:00,72.81,72.82,72.65,72.76,11771.0,69.0562,69.0656,68.9044,69.0087,11771.0
2022-05-11 13:50:00,72.77,72.86,72.67,72.71,11571.0,69.0182,69.1036,68.9234,68.9613,11571.0
2022-05-11 13:55:00,72.74,72.8,72.58,72.65,8907.0,68.9898,69.0467,68.838,68.9044,8907.0
2022-05-11 14:00:00,72.68,72.97,72.68,72.97,34954.0,68.9329,69.2079,68.9329,69.2079,34954.0
2022-05-11 14:05:00,73.0,73.01,72.72,72.73,27648.0,69.2364,69.2458,68.9708,68.9803,27648.0
2022-05-11 14:10:00,72.72,72.87,72.67,72.83,20680.0,68.9708,69.1131,68.9234,69.0751,20680.0
2022-05-11 14:15:00,72.85,72.97,72.75,72.82,24383.0,69.0941,69.2079,68.9993,69.0656,24383.0
2022-05-11 14:20:00,72.78,73.01,72.63,73.0,14444.0,69.0277,69.2458,68.8854,69.2364,14444.0
2022-05-11 14:25:00,73.0,73.04,72.71,72.72,77097.0,69.2364,69.2743,68.9613,68.9708,77097.0
2022-05-11 14:30:00,72.71,73.15,72.61,73.15,57130.0,68.9613,69.3786,68.8665,69.3786,57130.0
2022-05-11 14:35:00,73.13,73.24,73.08,73.23,13562.0,69.3597,69.464,69.3122,69.4545,13562.0
2022-05-11 14:40:00,73.2,73.29,73.03,73.27,18267.0,69.4261,69.5114,69.2648,69.4924,18267.0
2022-05-11 14:45:00,73.28,73.32,72.95,72.97,12881.0,69.5019,69.5399,69.1889,69.2079,12881.0
2022-05-11 14:50:00,72.99,73.02,72.67,72.71,12710.0,69.2269,69.2553,68.9234,68.9613,12710.0
2022-05-11 14:55:00,72.71,72.83,72.71,72.76,13633.0,68.9613,69.0751,68.9613,69.0087,13633.0
2022-05-11 15:00:00,72.75,72.81,72.66,72.73,14360.0,68.9993,69.0562,68.9139,68.9803,14360.0
2022-05-11 15:05:00,72.74,72.86,72.64,72.82,17652.0,68.9898,69.1036,68.8949,69.0656,17652.0
2022-05-11 15:10:00,72.83,72.94,72.72,72.75,15171.0,69.0751,69.1795,68.9708,68.9993,15171.0
2022-05-11 15:15:00,72.74,72.91,72.63,72.86,17569.0,68.9898,69.151,68.8854,69.1036,17569.0
2022-05-11 15:20:00,72.85,72.9,72.76,72.78,18257.0,69.0941,69.1415,69.0087,69.0277,18257.0
2022-05-11 15:25:00,72.82,72.97,72.78,72.87,19062.0,69.0656,69.2079,69.0277,69.1131,19062.0
2022-05-11 15:30:00,72.89,72.91,72.69,72.7,26907.0,69.132,69.151,68.9423,68.9518,26907.0
2022-05-11 15:35:00,72.69,72.72,72.54,72.56,21891.0,68.9423,68.9708,68.8001,68.819,21891.0
2022-05-11 15:40:00,72.55,72.66,72.51,72.56,45271.0,68.8096,68.9139,68.7716,68.819,45271.0
2022-05-11 15:45:00,72.56,72.6,72.36,72.37,55846.0,68.819,68.857,68.6294,68.6388,55846.0
2022-05-11 15:50:00,72.37,72.51,72.15,72.28,119821.0,68.6388,68.7716,68.4302,68.5535,119821.0
2022-05-11 15:55:00,72.28,72.41,72.11,72.4,170665.0,68.5535,68.6768,68.3922,68.6673,170665.0
2022-05-12 09:30:00,71.86,72.59,71.75,72.24,99355.0,68.1551,68.8475,68.0508,68.5155,99355.0
2022-05-12 09:35:00,72.25,72.73,72.23,72.72,11278.0,68.525,68.9803,68.5061,68.9708,11278.0
2022-05-12 09:40:00,72.78,73.11,72.74,73.06,26204.0,69.0277,69.3407,68.9898,69.2933,26204.0
2022-05-12 09:45:00,73.01,73.31,72.94,72.97,15230.0,69.2458,69.5304,69.1795,69.2079,15230.0
2022-05-12 09:50:00,72.97,73.17,72.82,73.0,12362.0,69.2079,69.3976,69.0656,69.2364,12362.0
2022-05-12 09:55:00,73.01,73.12,72.76,72.99,17337.0,69.2458,69.3502,69.0087,69.2269,17337.0
2022-05-12 10:00:00,72.96,73.07,72.86,72.92,72296.0,69.1984,69.3028,69.1036,69.1605,72296.0
2022-05-12 10:05:00,72.95,73.82,72.95,73.75,11341.0,69.1889,70.0141,69.1889,69.9477,11341.0
2022-05-12 10:10:00,73.74,73.74,73.41,73.6,49361.0,69.9382,69.9382,69.6252,69.8054,49361.0
2022-05-12 10:15:00,73.59,73.62,73.42,73.52,12051.0,69.7959,69.8244,69.6347,69.7296,12051.0
2022-05-12 10:20:00,73.5,73.86,73.42,73.8,49726.0,69.7106,70.052,69.6347,69.9951,49726.0
2022-05-12 10:25:00,73.8,73.81,73.23,73.3,21326.0,69.9951,70.0046,69.4545,69.5209,21326.0
2022-05-12 10:30:00,73.34,73.39,72.89,73.04,19439.0,69.5588,69.6063,69.132,69.2743,19439.0
2022-05-12 10:35:00,73.05,73.4,72.96,73.33,32024.0,69.2838,69.6157,69.1984,69.5493,32024.0
2022-05-12 10:40:00,73.31,73.31,72.82,72.96,13468.0,69.5304,69.5304,69.0656,69.1984,13468.0
2022-05-12 10:45:00,72.94,73.17,72.85,73.08,6969.0,69.1795,69.3976,69.0941,69.3122,6969.0
2022-05-12 10:50:00,73.1,73.3,72.97,73.06,57077.0,69.3312,69.5209,69.2079,69.2933,57077.0
2022-05-12 10:55:00,73.0,73.35,72.99,73.32,42219.0,69.2364,69.5683,69.2269,69.5399,42219.0
2022-05-12 11:00:00,73.31,73.47,73.08,73.47,13834.0,69.5304,69.6821,69.3122,69.6821,13834.0
2022-05-12 11:05:00,73.47,73.55,73.36,73.55,12945.0,69.6821,69.758,69.5778,69.758,12945.0
2022-05-12 11:10:00,73.53,73.59,73.32,73.32,28558.0,69.739,69.7959,69.5399,69.5399,28558.0
2022-05-12 11:15:00,73.31,73.36,73.25,73.35,13924.0,69.5304,69.5778,69.4735,69.5683,13924.0
2022-05-12 11:20:00,73.31,73.42,73.12,73.14,10179.0,69.5304,69.6347,69.3502,69.3691,10179.0
2022-05-12 11:25:00,73.15,73.3,73.12,73.21,13521.0,69.3786,69.5209,69.3502,69.4355,13521.0
2022-05-12 11:30:00,73.23,73.25,72.95,73.05,9019.0,69.4545,69.4735,69.1889,69.2838,9019.0
2022-05-12 11:35:00,73.07,73.2,72.99,73.16,14418.0,69.3028,69.4261,69.2269,69.3881,14418.0
2022-05-12 11:40:00,73.15,73.21,72.98,72.99,12845.0,69.3786,69.4355,69.2174,69.2269,12845.0
2022-05-12 11:45:00,72.99,72.99,72.79,72.8,15302.0,69.2269,69.2269,69.0372,69.0467,15302.0
2022-05-12 11:50:00,72.78,72.94,72.74,72.8,25149.0,69.0277,69.1795,68.9898,69.0467,25149.0
2022-05-12 11:55:00,72.79,72.88,72.71,72.74,20044.0,69.0372,69.1225,68.9613,68.9898,20044.0
2022-05-12 12:00:00,72.75,72.82,72.66,72.76,27237.0,68.9993,69.0656,68.9139,69.0087,27237.0
2022-05-12 12:05:00,72.79,72.88,72.71,72.79,15547.0,69.0372,69.1225,68.9613,69.0372,15547.0
2022-05-12 12:10:00,72.71,72.88,72.66,72.87,16100.0,68.9613,69.1225,68.9139,69.1131,16100.0
2022-05-12 12:15:00,72.83,72.9,72.67,72.84,27773.0,69.0751,69.1415,68.9234,69.0846,27773.0
2022-05-12 12:20:00,72.86,72.95,72.77,72.87,15165.0,69.1036,69.1889,69.0182,69.1131,15165.0
2022-05-12 12:25:00,72.86,73.06,72.86,73.06,40448.0,69.1036,69.2933,69.1036,69.2933,40448.0
2022-05-12 12:30:00,73.07,73.29,73.02,73.29,21214.0,69.3028,69.5114,69.2553,69.5114,21214.0
2022-05-12 12:35:00,73.32,73.37,73.22,73.28,12043.0,69.5399,69.5873,69.445,69.5019,12043.0
2022-05-12 12:40:00,73.26,73.38,73.02,73.38,14933.0,69.483,69.5968,69.2553,69.5968,14933.0
2022-05-12 12:45:00,73.39,73.47,73.21,73.25,10227.0,69.6063,69.6821,69.4355,69.4735,10227.0
2022-05-12 12:50:00,73.29,73.36,73.21,73.3,9471.0,69.5114,69.5778,69.4355,69.5209,9471.0
2022-05-12 12:55:00,73.27,73.31,72.96,73.0,13958.0,69.4924,69.5304,69.1984,69.2364,13958.0
2022-05-12 13:00:00,72.99,73.11,72.81,72.82,23558.0,69.2269,69.3407,69.0562,69.0656,23558.0
2022-05-12 13:05:00,72.79,72.89,72.68,72.73,21167.0,69.0372,69.132,68.9329,68.9803,21167.0
2022-05-12 13:10:00,72.75,72.92,72.69,72.73,17433.0,68.9993,69.1605,68.9423,68.9803,17433.0
2022-05-12 13:15:00,72.74,72.82,72.64,72.7,9502.0,68.9898,69.0656,68.8949,68.9518,9502.0
2022-05-12 13:20:00,72.74,72.84,72.7,72.73,13119.0,68.9898,69.0846,68.9518,68.9803,13119.0
2022-05-12 13:25:00,72.72,72.76,72.48,72.62,37154.0,68.9708,69.0087,68.7432,68.876,37154.0
2022-05-12 13:30:00,72.59,72.71,72.4,72.46,9300.0,68.8475,68.9613,68.6673,68.7242,9300.0
2022-05-12 13:35:00,72.39,72.47,72.26,72.3,17684.0,68.6578,68.7337,68.5345,68.5725,17684.0
2022-05-12 13:40:00,72.29,72.35,72.11,72.15,55132.0,68.563,68.6199,68.3922,68.4302,55132.0
2022-05-12 13:45:00,72.13,72.31,72.1,72.1,13370.0,68.4112,68.5819,68.3828,68.3828,13370.0
2022-05-12 13:50:00,72.09,72.23,72.05,72.19,17957.0,68.3733,68.5061,68.3353,68.4681,17957.0
2022-05-12 13:55:00,72.19,72.25,72.11,72.17,34296.0,68.4681,68.525,68.3922,68.4492,34296.0
2022-05-12 14:00:00,72.2,72.45,72.16,72.45,15985.0,68.4776,68.7147,68.4397,68.7147,15985.0
2022-05-12 14:05:00,72.42,72.42,72.08,72.08,22457.0,68.6863,68.6863,68.3638,68.3638,22457.0
2022-05-12 14:10:00,72.13,72.16,71.99,72.16,21494.0,68.4112,68.4397,68.2784,68.4397,21494.0
2022-05-12 14:15:00,72.2,72.31,72.16,72.29,7476.0,68.4776,68.5819,68.4397,68.563,7476.0
2022-05-12 14:20:00,72.31,72.47,72.19,72.25,20299.0,68.5819,68.7337,68.4681,68.525,20299.0
2022-05-12 14:25:00,72.28,72.37,72.22,72.36,9499.0,68.5535,68.6388,68.4966,68.6294,9499.0
2022-05-12 14:30:00,72.35,72.45,72.23,72.37,16300.0,68.6199,68.7147,68.5061,68.6388,16300.0
2022-05-12 14:35:00,72.35,72.38,72.23,72.24,12829.0,68.6199,68.6483,68.5061,68.5155,12829.0
2022-05-12 14:40:00,72.25,72.33,72.18,72.28,12927.0,68.525,68.6009,68.4586,68.5535,12927.0
2022-05-12 14:45:00,72.32,72.43,72.29,72.33,13009.0,68.5914,68.6957,68.563,68.6009,13009.0
2022-05-12 14:50:00,72.32,72.54,72.3,72.45,13060.0,68.5914,68.8001,68.5725,68.7147,13060.0
2022-05-12 14:55:00,72.44,72.52,72.36,72.44,12993.0,68.7052,68.7811,68.6294,68.7052,12993.0
2022-05-12 15:00:00,72.45,72.68,72.39,72.66,14735.0,68.7147,68.9329,68.6578,68.9139,14735.0
2022-05-12 15:05:00,72.67,72.67,72.44,72.52,13415.0,68.9234,68.9234,68.7052,68.7811,13415.0
2022-05-12 15:10:00,72.54,72.63,72.38,72.63,16618.0,68.8001,68.8854,68.6483,68.8854,16618.0
2022-05-12 15:15:00,72.64,72.92,72.63,72.86,28354.0,68.8949,69.1605,68.8854,69.1036,28354.0
2022-05-12 15:20:00,72.85,73.25,72.85,73.17,26012.0,69.0941,69.4735,69.0941,69.3976,26012.0
2022-05-12 15:25:00,73.19,73.29,72.92,72.94,43412.0,69.4166,69.5114,69.1605,69.1795,43412.0
2022-05-12 15:30:00,72.94,73.21,72.94,73.03,21940.0,69.1795,69.4355,69.1795,69.2648,21940.0
2022-05-12 15:35:00,73.02,73.17,72.92,73.17,48652.0,69.2553,69.3976,69.1605,69.3976,48652.0
2022-05-12 15:40:00,73.18,73.23,72.9,73.02,53605.0,69.4071,69.4545,69.1415,69.2553,53605.0
2022-05-12 15:45:00,73.03,73.21,72.98,73.05,37455.0,69.2648,69.4355,69.2174,69.2838,37455.0
2022-05-12 15:50:00,73.07,73.36,72.97,73.07,101793.0,69.3028,69.5778,69.2079,69.3028,101793.0
2022-05-12 15:55:00,73.08,73.61,73.07,73.54,247606.0,69.3122,69.8149,69.3028,69.7485,247606.0
2022-05-13 09:30:00,73.85,73.97,73.71,73.84,59393.0,70.0425,70.1564,69.9098,70.0331,59393.0
2022-05-13 09:35:00,73.81,74.28,73.7,74.16,10254.0,70.0046,70.4504,69.9003,70.3366,10254.0
2022-05-13 09:40:00,74.07,74.15,73.85,73.98,8935.0,70.2512,70.3271,70.0425,70.1658,8935.0
2022-05-13 09:45:00,73.98,74.04,73.77,73.8,6891.0,70.1658,70.2227,69.9667,69.9951,6891.0
2022-05-13 09:50:00,73.84,74.42,73.84,74.34,7266.0,70.0331,70.5832,70.0331,70.5073,7266.0
2022-05-13 09:55:00,74.42,74.49,74.23,74.37,18410.0,70.5832,70.6495,70.4029,70.5357,18410.0
2022-05-13 10:00:00,74.41,74.73,74.26,74.44,14610.0,70.5737,70.8772,70.4314,70.6021,14610.0
2022-05-13 10:05:00,74.43,74.46,74.18,74.26,10732.0,70.5926,70.6211,70.3555,70.4314,10732.0
2022-05-13 10:10:00,74.28,74.45,74.21,74.39,11992.0,70.4504,70.6116,70.384,70.5547,11992.0
2022-05-13 10:15:00,74.35,74.35,74.14,74.21,12337.0,70.5168,70.5168,70.3176,70.384,12337.0
2022-05-13 10:20:00,74.25,74.42,74.24,74.33,8014.0,70.4219,70.5832,70.4124,70.4978,8014.0
2022-05-13 10:25:00,74.36,74.39,74.26,74.27,13480.0,70.5262,70.5547,70.4314,70.4409,13480.0
2022-05-13 10:30:00,74.28,74.35,74.22,74.22,11513.0,70.4504,70.5168,70.3935,70.3935,11513.0
2022-05-13 10:35:00,74.21,74.28,74.07,74.07,11977.0,70.384,70.4504,70.2512,70.2512,11977.0
2022-05-13 10:40:00,74.09,74.09,73.8,73.86,11828.0,70.2702,70.2702,69.9951,70.052,11828.0
2022-05-13 10:45:00,73.85,73.97,73.78,73.85,12503.0,70.0425,70.1564,69.9761,70.0425,12503.0
2022-05-13 10:50:00,73.83,74.01,73.77,74.01,10473.0,70.0236,70.1943,69.9667,70.1943,10473.0
2022-05-13 10:55:00,74.01,74.1,73.96,74.06,7995.0,70.1943,70.2796,70.1469,70.2417,7995.0
2022-05-13 11:00:00,74.06,74.11,73.91,73.98,17750.0,70.2417,70.2891,70.0994,70.1658,17750.0
2022-05-13 11:05:00,73.99,74.13,73.99,74.12,7156.0,70.1753,70.3081,70.1753,70.2986,7156.0
2022-05-13 11:10:00,74.13,74.19,74.07,74.15,9711.0,70.3081,70.365,70.2512,70.3271,9711.0
2022-05-13 11:15:00,74.12,74.14,73.98,74.0,11051.0,70.2986,70.3176,70.1658,70.1848,11051.0
2022-05-13 11:20:00,74.01,74.12,74.01,74.07,9598.0,70.1943,70.2986,70.1943,70.2512,9598.0
2022-05-13 11:25:00,74.05,74.18,74.04,74.1,9098.0,70.2322,70.3555,70.2227,70.2796,9098.0
2022-05-13 11:30:00,74.08,74.13,74.01,74.08,12717.0,70.2607,70.3081,70.1943,70.2607,12717.0
2022-05-13 11:35:00,74.06,74.2,74.06,74.2,7254.0,70.2417,70.3745,70.2417,70.3745,7254.0
2022-05-13 11:40:00,74.2,74.2,73.96,74.0,13511.0,70.3745,70.3745,70.1469,70.1848,13511.0
2022-05-13 11:45:00,74.0,74.03,73.98,73.99,6364.0,70.1848,70.2133,70.1658,70.1753,6364.0
2022-05-13 11:50:00,73.99,74.12,73.98,74.12,6072.0,70.1753,70.2986,70.1658,70.2986,6072.0
2022-05-13 11:55:00,74.12,74.26,74.11,74.24,8321.0,70.2986,70.4314,70.2891,70.4124,8321.0
2022-05-13 12:00:00,74.28,74.38,74.24,74.28,14109.0,70.4504,70.5452,70.4124,70.4504,14109.0
2022-05-13 12:05:00,74.32,74.5,74.32,74.5,4844.0,70.4883,70.659,70.4883,70.659,4844.0
2022-05-13 12:10:00,74.49,74.51,74.44,74.45,5706.0,70.6495,70.6685,70.6021,70.6116,5706.0
2022-05-13 12:15:00,74.43,74.46,74.35,74.38,4778.0,70.5926,70.6211,70.5168,70.5452,4778.0
2022-05-13 12:20:00,74.38,74.42,74.29,74.3,5066.0,70.5452,70.5832,70.4599,70.4693,5066.0
2022-05-13 12:25:00,74.31,74.44,74.26,74.44,5274.0,70.4788,70.6021,70.4314,70.6021,5274.0
2022-05-13 12:30:00,74.44,74.47,74.24,74.25,10323.0,70.6021,70.6306,70.4124,70.4219,10323.0
2022-05-13 12:35:00,74.26,74.28,74.22,74.24,8943.0,70.4314,70.4504,70.3935,70.4124,8943.0
2022-05-13 12:40:00,74.24,74.35,74.21,74.29,12250.0,70.4124,70.5168,70.384,70.4599,12250.0
2022-05-13 12:45:00,74.28,74.31,74.15,74.15,11679.0,70.4504,70.4788,70.3271,70.3271,11679.0
2022-05-13 12:50:00,74.11,74.11,73.91,73.97,8212.0,70.2891,70.2891,70.0994,70.1564,8212.0
2022-05-13 12:55:00,74.02,74.1,74.01,74.05,8848.0,70.2038,70.2796,70.1943,70.2322,8848.0
2022-05-13 13:00:00,74.04,74.16,74.04,74.15,13616.0,70.2227,70.3366,70.2227,70.3271,13616.0
2022-05-13 13:05:00,74.14,74.14,73.97,73.97,11909.0,70.3176,70.3176,70.1564,70.1564,11909.0
2022-05-13 13:10:00,73.98,74.06,73.96,74.02,10322.0,70.1658,70.2417,70.1469,70.2038,10322.0
2022-05-13 13:15:00,74.01,74.03,73.88,73.9,26513.0,70.1943,70.2133,70.071,70.09,26513.0
2022-05-13 13:20:00,73.87,73.9,73.81,73.87,12632.0,70.0615,70.09,70.0046,70.0615,12632.0
2022-05-13 13:25:00,73.87,73.95,73.81,73.81,8590.0,70.0615,70.1374,70.0046,70.0046,8590.0
2022-05-13 13:30:00,73.82,73.97,73.82,73.9,9731.0,70.0141,70.1564,70.0141,70.09,9731.0
2022-05-13 13:35:00,73.89,73.92,73.79,73.84,11673.0,70.0805,70.1089,69.9856,70.0331,11673.0
2022-05-13 13:40:00,73.82,73.82,73.67,73.72,12802.0,70.0141,70.0141,69.8718,69.9192,12802.0
2022-05-13 13:45:00,73.71,73.78,73.64,73.78,5285.0,69.9098,69.9761,69.8434,69.9761,5285.0
2022-05-13 13:50:00,73.79,73.81,73.61,73.66,19524.0,69.9856,70.0046,69.8149,69.8623,19524.0
2022-05-13 13:55:00,73.66,73.67,73.44,73.45,21158.0,69.8623,69.8718,69.6537,69.6632,21158.0
2022-05-13 14:00:00,73.45,73.46,73.14,73.15,15769.0,69.6632,69.6726,69.3691,69.3786,15769.0
2022-05-13 14:05:00,73.15,73.25,73.11,73.13,55230.0,69.3786,69.4735,69.3407,69.3597,55230.0
2022-05-13 14:10:00,73.14,73.33,73.14,73.19,14492.0,69.3691,69.5493,69.3691,69.4166,14492.0
2022-05-13 14:15:00,73.21,73.24,73.12,73.15,55282.0,69.4355,69.464,69.3502,69.3786,55282.0
2022-05-13 14:20:00,73.15,73.15,73.02,73.12,28805.0,69.3786,69.3786,69.2553,69.3502,28805.0
2022-05-13 14:25:00,73.13,73.2,72.98,73.06,51320.0,69.3597,69.4261,69.2174,69.2933,51320.0
2022-05-13 14:30:00,73.07,73.31,73.06,73.25,95443.0,69.3028,69.5304,69.2933,69.4735,95443.0
2022-05-13 14:35:00,73.25,73.27,73.12,73.19,25293.0,69.4735,69.4924,69.3502,69.4166,25293.0
2022-05-13 14:40:00,73.2,73.25,73.14,73.22,32452.0,69.4261,69.4735,69.3691,69.445,32452.0
2022-05-13 14:45:00,73.22,73.23,73.03,73.03,14872.0,69.445,69.4545,69.2648,69.2648,14872.0
2022-05-13 14:50:00,73.0,73.3,73.0,73.3,66989.0,69.2364,69.5209,69.2364,69.5209,66989.0
2022-05-13 14:55:00,73.27,73.33,73.23,73.3,17436.0,69.4924,69.5493,69.4545,69.5209,17436.0
2022-05-13 15:00:00,73.3,73.39,73.27,73.28,35692.0,69.5209,69.6063,69.4924,69.5019,35692.0
2022-05-13 15:05:00,73.29,73.39,73.27,73.3,34786.0,69.5114,69.6063,69.4924,69.5209,34786.0
2022-05-13 15:10:00,73.3,73.39,73.24,73.39,56754.0,69.5209,69.6063,69.464,69.6063,56754.0
2022-05-13 15:15:00,73.39,73.48,73.33,73.41,60995.0,69.6063,69.6916,69.5493,69.6252,60995.0
2022-05-13 15:20:00,73.41,73.64,73.37,73.43,55800.0,69.6252,69.8434,69.5873,69.6442,55800.0
2022-05-13 15:25:00,73.43,73.6,73.41,73.5,42382.0,69.6442,69.8054,69.6252,69.7106,42382.0
2022-05-13 15:30:00,73.48,73.61,73.25,73.26,37946.0,69.6916,69.8149,69.4735,69.483,37946.0
2022-05-13 15:35:00,73.26,73.3,73.18,73.22,67773.0,69.483,69.5209,69.4071,69.445,67773.0
2022-05-13 15:40:00,73.22,73.34,73.21,73.34,106739.0,69.445,69.5588,69.4355,69.5588,106739.0
2022-05-13 15:45:00,73.34,73.54,73.3,73.4,121084.0,69.5588,69.7485,69.5209,69.6157,121084.0
2022-05-13 15:50:00,73.41,73.41,73.09,73.22,85032.0,69.6252,69.6252,69.3217,69.445,85032.0
2022-05-13 15:55:00,73.2,73.42,73.03,73.37,348461.0,69.4261,69.6347,69.2648,69.5873,348461.0
2022-05-16 09:30:00,73.44,73.51,72.73,73.18,95241.0,69.6537,69.7201,68.9803,69.4071,95241.0
2022-05-16 09:35:00,73.17,73.2,72.65,73.01,36546.0,69.3976,69.4261,68.9044,69.2458,36546.0
2022-05-16 09:40:00,73.05,73.06,72.66,72.69,20100.0,69.2838,69.2933,68.9139,68.9423,20100.0
2022-05-16 09:45:00,72.7,72.73,72.4,72.47,29429.0,68.9518,68.9803,68.6673,68.7337,29429.0
2022-05-16 09:50:00,72.47,72.83,72.43,72.78,27025.0,68.7337,69.0751,68.6957,69.0277,27025.0
2022-05-16 09:55:00,72.75,72.85,72.6,72.66,22737.0,68.9993,69.0941,68.857,68.9139,22737.0
2022-05-16 10:00:00,72.67,72.98,72.66,72.85,20984.0,68.9234,69.2174,68.9139,69.0941,20984.0
2022-05-16 10:05:00,72.88,73.0,72.83,72.97,27116.0,69.1225,69.2364,69.0751,69.2079,27116.0
2022-05-16 10:10:00,72.97,73.15,72.93,72.96,29730.0,69.2079,69.3786,69.17,69.1984,29730.0
2022-05-16 10:15:00,72.97,73.05,72.94,73.03,23092.0,69.2079,69.2838,69.1795,69.2648,23092.0
2022-05-16 10:20:00,73.05,73.15,72.98,73.09,28493.0,69.2838,69.3786,69.2174,69.3217,28493.0
2022-05-16 10:25:00,73.14,73.23,73.04,73.21,24581.0,69.3691,69.4545,69.2743,69.4355,24581.0
2022-05-16 10:30:00,73.19,73.23,73.07,73.1,25636.0,69.4166,69.4545,69.3028,69.3312,25636.0
2022-05-16 10:35:00,73.13,73.16,72.95,73.09,22590.0,69.3597,69.3881,69.1889,69.3217,22590.0
2022-05-16 10:40:00,73.07,73.07,72.89,72.98,18828.0,69.3028,69.3028,69.132,69.2174,18828.0
2022-05-16 10:45:00,72.98,73.01,72.87,72.87,13883.0,69.2174,69.2458,69.1131,69.1131,13883.0
2022-05-16 10:50:00,72.91,72.95,72.78,72.81,20923.0,69.151,69.1889,69.0277,69.0562,20923.0
2022-05-16 10:55:00,72.81,72.81,72.69,72.69,13023.0,69.0562,69.0562,68.9423,68.9423,13023.0
2022-05-16 11:00:00,72.7,72.74,72.6,72.7,15663.0,68.9518,68.9898,68.857,68.9518,15663.0
2022-05-16 11:05:00,72.69,72.82,72.61,72.82,18591.0,68.9423,69.0656,68.8665,69.0656,18591.0
2022-05-16 11:10:00,72.83,72.87,72.72,72.77,12560.0,69.0751,69.1131,68.9708,69.0182,12560.0
2022-05-16 11:15:00,72.79,72.83,72.73,72.75,17290.0,69.0372,69.0751,68.9803,68.9993,17290.0
2022-05-16 11:20:00,72.73,72.73,72.59,72.64,15995.0,68.9803,68.9803,68.8475,68.8949,15995.0
2022-05-16 11:25:00,72.62,72.65,72.49,72.63,23837.0,68.876,68.9044,68.7527,68.8854,23837.0
2022-05-16 11:30:00,72.63,72.73,72.57,72.73,16380.0,68.8854,68.9803,68.8285,68.9803,16380.0
2022-05-16 11:35:00,72.71,72.86,72.57,72.85,18857.0,68.9613,69.1036,68.8285,69.0941,18857.0
2022-05-16 11:40:00,72.87,73.0,72.74,73.0,23203.0,69.1131,69.2364,68.9898,69.2364,23203.0
2022-05-16 11:45:00,72.99,73.03,72.95,73.02,29343.0,69.2269,69.2648,69.1889,69.2553,29343.0
2022-05-16 11:50:00,73.02,73.26,73.01,73.14,24215.0,69.2553,69.483,69.2458,69.3691,24215.0
2022-05-16 11:55:00,73.15,73.24,73.13,73.2,27795.0,69.3786,69.464,69.3597,69.4261,27795.0
2022-05-16 12:00:00,73.21,73.25,73.18,73.21,24712.0,69.4355,69.4735,69.4071,69.4355,24712.0
2022-05-16 12:05:00,73.21,73.21,73.03,73.03,12606.0,69.4355,69.4355,69.2648,69.2648,12606.0
2022-05-16 12:10:00,73.06,73.08,72.96,73.03,15583.0,69.2933,69.3122,69.1984,69.2648,15583.0
2022-05-16 12:15:00,73.04,73.08,72.94,73.04,14226.0,69.2743,69.3122,69.1795,69.2743,14226.0
2022-05-16 12:20:00,73.05,73.18,73.02,73.1,26169.0,69.2838,69.4071,69.2553,69.3312,26169.0
2022-05-16 12:25:00,73.1,73.1,73.0,73.02,12414.0,69.3312,69.3312,69.2364,69.2553,12414.0
2022-05-16 12:30:00,73.01,73.16,73.01,73.1,13230.0,69.2458,69.3881,69.2458,69.3312,13230.0
2022-05-16 12:35:00,73.1,73.18,72.96,72.97,22920.0,69.3312,69.4071,69.1984,69.2079,22920.0
2022-05-16 12:40:00,72.97,73.03,72.94,73.03,9018.0,69.2079,69.2648,69.1795,69.2648,9018.0
2022-05-16 12:45:00,73.02,73.14,72.99,73.09,24412.0,69.2553,69.3691,69.2269,69.3217,24412.0
2022-05-16 12:50:00,73.1,73.1,72.97,72.97,9453.0,69.3312,69.3312,69.2079,69.2079,9453.0
2022-05-16 12:55:00,72.99,72.99,72.94,72.98,11174.0,69.2269,69.2269,69.1795,69.2174,11174.0
2022-05-16 13:00:00,72.97,73.1,72.89,73.09,7797.0,69.2079,69.3312,69.132,69.3217,7797.0
2022-05-16 13:05:00,73.08,73.19,73.08,73.19,25154.0,69.3122,69.4166,69.3122,69.4166,25154.0
2022-05-16 13:10:00,73.17,73.37,73.17,73.26,16376.0,69.3976,69.5873,69.3976,69.483,16376.0
2022-05-16 13:15:00,73.27,73.32,73.14,73.16,15454.0,69.4924,69.5399,69.3691,69.3881,15454.0
2022-05-16 13:20:00,73.15,73.27,73.09,73.22,26477.0,69.3786,69.4924,69.3217,69.445,26477.0
2022-05-16 13:25:00,73.19,73.26,73.19,73.26,16927.0,69.4166,69.483,69.4166,69.483,16927.0
2022-05-16 13:30:00,73.27,73.33,73.17,73.24,47387.0,69.4924,69.5493,69.3976,69.464,47387.0
2022-05-16 13:35:00,73.24,73.31,73.19,73.31,27329.0,69.464,69.5304,69.4166,69.5304,27329.0
2022-05-16 13:40:00,73.33,73.42,73.25,73.4,22908.0,69.5493,69.6347,69.4735,69.6157,22908.0
2022-05-16 13:45:00,73.37,73.39,73.3,73.33,14027.0,69.5873,69.6063,69.5209,69.5493,14027.0
2022-05-16 13:50:00,73.36,73.45,73.36,73.42,10869.0,69.5778,69.6632,69.5778,69.6347,10869.0
2022-05-16 13:55:00,73.43,73.58,73.35,73.45,27244.0,69.6442,69.7865,69.5683,69.6632,27244.0
2022-05-16 14:00:00,73.45,73.47,73.38,73.44,13577.0,69.6632,69.6821,69.5968,69.6537,13577.0
2022-05-16 14:05:00,73.44,73.49,73.39,73.43,21647.0,69.6537,69.7011,69.6063,69.6442,21647.0
2022-05-16 14:10:00,73.42,73.44,73.28,73.3,24920.0,69.6347,69.6537,69.5019,69.5209,24920.0
2022-05-16 14:15:00,73.32,73.36,73.26,73.29,28291.0,69.5399,69.5778,69.483,69.5114,28291.0
2022-05-16 14:20:00,73.3,73.38,73.19,73.37,31633.0,69.5209,69.5968,69.4166,69.5873,31633.0
2022-05-16 14:25:00,73.39,73.56,73.39,73.45,30739.0,69.6063,69.7675,69.6063,69.6632,30739.0
2022-05-16 14:30:00,73.46,73.53,73.45,73.5,49133.0,69.6726,69.739,69.6632,69.7106,49133.0
2022-05-16 14:35:00,73.49,73.52,73.44,73.45,55118.0,69.7011,69.7296,69.6537,69.6632,55118.0
2022-05-16 14:40:00,73.45,73.51,73.43,73.43,32486.0,69.6632,69.7201,69.6442,69.6442,32486.0
2022-05-16 14:45:00,73.42,73.43,73.28,73.31,24372.0,69.6347,69.6442,69.5019,69.5304,24372.0
2022-05-16 14:50:00,73.32,73.36,73.29,73.32,39954.0,69.5399,69.5778,69.5114,69.5399,39954.0
2022-05-16 14:55:00,73.3,73.42,73.29,73.4,19073.0,69.5209,69.6347,69.5114,69.6157,19073.0
2022-05-16 15:00:00,73.4,73.41,73.37,73.4,36929.0,69.6157,69.6252,69.5873,69.6157,36929.0
2022-05-16 15:05:00,73.39,73.43,73.33,73.33,31499.0,69.6063,69.6442,69.5493,69.5493,31499.0
2022-05-16 15:10:00,73.32,73.33,73.11,73.12,21267.0,69.5399,69.5493,69.3407,69.3502,21267.0
2022-05-16 15:15:00,73.11,73.11,72.97,72.99,29340.0,69.3407,69.3407,69.2079,69.2269,29340.0
2022-05-16 15:20:00,72.98,73.0,72.91,72.94,28620.0,69.2174,69.2364,69.151,69.1795,28620.0
2022-05-16 15:25:00,72.94,73.0,72.87,72.87,23896.0,69.1795,69.2364,69.1131,69.1131,23896.0
2022-05-16 15:30:00,72.88,72.95,72.84,72.93,36220.0,69.1225,69.1889,69.0846,69.17,36220.0
2022-05-16 15:35:00,72.92,72.92,72.63,72.69,111346.0,69.1605,69.1605,68.8854,68.9423,111346.0
2022-05-16 15:40:00,72.73,72.87,72.69,72.75,116555.0,68.9803,69.1131,68.9423,68.9993,116555.0
2022-05-16 15:45:00,72.74,72.87,72.71,72.85,107673.0,68.9898,69.1131,68.9613,69.0941,107673.0
2022-05-16 15:50:00,72.86,73.03,72.81,72.9,105036.0,69.1036,69.2648,69.0562,69.1415,105036.0
2022-05-16 15:55:00,72.9,72.93,72.39,72.57,823711.0,69.1415,69.17,68.6578,68.8285,823711.0
2022-05-17 09:30:00,73.75,74.35,73.65,74.12,70404.0,69.9477,70.5168,69.8529,70.2986,70404.0
2022-05-17 09:35:00,74.14,74.29,73.94,74.07,22449.0,70.3176,70.4599,70.1279,70.2512,22449.0
2022-05-17 09:40:00,74.14,74.4,74.07,74.4,19772.0,70.3176,70.5642,70.2512,70.5642,19772.0
2022-05-17 09:45:00,74.5,74.6,74.36,74.36,11566.0,70.659,70.7539,70.5262,70.5262,11566.0
2022-05-17 09:50:00,74.34,74.42,74.2,74.32,18129.0,70.5073,70.5832,70.3745,70.4883,18129.0
2022-05-17 09:55:00,74.31,74.65,74.27,74.64,12381.0,70.4788,70.8013,70.4409,70.7918,12381.0
2022-05-17 10:00:00,74.66,74.72,74.56,74.62,18335.0,70.8108,70.8677,70.7159,70.7728,18335.0
2022-05-17 10:05:00,74.63,74.71,74.32,74.32,17788.0,70.7823,70.8582,70.4883,70.4883,17788.0
2022-05-17 10:10:00,74.29,74.29,74.04,74.07,19852.0,70.4599,70.4599,70.2227,70.2512,19852.0
2022-05-17 10:15:00,74.05,74.41,74.03,74.41,30343.0,70.2322,70.5737,70.2133,70.5737,30343.0
2022-05-17 10:20:00,74.41,74.52,74.34,74.48,42708.0,70.5737,70.678,70.5073,70.6401,42708.0
2022-05-17 10:25:00,74.48,74.52,74.27,74.27,20364.0,70.6401,70.678,70.4409,70.4409,20364.0
2022-05-17 10:30:00,74.21,74.44,74.21,74.29,19254.0,70.384,70.6021,70.384,70.4599,19254.0
2022-05-17 10:35:00,74.31,74.41,74.26,74.39,15367.0,70.4788,70.5737,70.4314,70.5547,15367.0
2022-05-17 10:40:00,74.39,74.43,74.26,74.33,23165.0,70.5547,70.5926,70.4314,70.4978,23165.0
2022-05-17 10:45:00,74.32,74.39,74.16,74.37,20413.0,70.4883,70.5547,70.3366,70.5357,20413.0
2022-05-17 10:50:00,74.38,74.45,74.28,74.44,18441.0,70.5452,70.6116,70.4504,70.6021,18441.0
2022-05-17 10:55:00,74.43,74.62,74.41,74.62,18306.0,70.5926,70.7728,70.5737,70.7728,18306.0
2022-05-17 11:00:00,74.6,74.68,74.29,74.66,38894.0,70.7539,70.8297,70.4599,70.8108,38894.0
2022-05-17 11:05:00,74.64,74.64,74.51,74.62,16419.0,70.7918,70.7918,70.6685,70.7728,16419.0
2022-05-17 11:10:00,74.62,74.63,74.52,74.6,16624.0,70.7728,70.7823,70.678,70.7539,16624.0
2022-05-17 11:15:00,74.61,74.64,74.44,74.57,21504.0,70.7634,70.7918,70.6021,70.7254,21504.0
2022-05-17 11:20:00,74.55,74.64,74.55,74.61,18220.0,70.7064,70.7918,70.7064,70.7634,18220.0
2022-05-17 11:25:00,74.6,74.7,74.58,74.65,19755.0,70.7539,70.8487,70.7349,70.8013,19755.0
2022-05-17 11:30:00,74.64,74.92,74.64,74.92,19051.0,70.7918,71.0574,70.7918,71.0574,19051.0
2022-05-17 11:35:00,74.9,74.98,74.86,74.87,25520.0,71.0384,71.1143,71.0005,71.01,25520.0
2022-05-17 11:40:00,74.87,74.87,74.69,74.7,14334.0,71.01,71.01,70.8392,70.8487,14334.0
2022-05-17 11:45:00,74.7,74.71,74.54,74.55,8783.0,70.8487,70.8582,70.697,70.7064,8783.0
2022-05-17 11:50:00,74.56,74.68,74.54,74.63,11023.0,70.7159,70.8297,70.697,70.7823,11023.0
2022-05-17 11:55:00,74.63,74.63,74.44,74.58,8150.0,70.7823,70.7823,70.6021,70.7349,8150.0
2022-05-17 12:00:00,74.56,74.6,74.45,74.53,18363.0,70.7159,70.7539,70.6116,70.6875,18363.0
2022-05-17 12:05:00,74.52,74.53,74.35,74.41,14033.0,70.678,70.6875,70.5168,70.5737,14033.0
2022-05-17 12:10:00,74.43,74.43,74.23,74.3,8578.0,70.5926,70.5926,70.4029,70.4693,8578.0
2022-05-17 12:15:00,74.31,74.41,74.3,74.32,10840.0,70.4788,70.5737,70.4693,70.4883,10840.0
2022-05-17 12:20:00,74.3,74.34,74.29,74.34,6161.0,70.4693,70.5073,70.4599,70.5073,6161.0
2022-05-17 12:25:00,74.33,74.4,74.32,74.39,8651.0,70.4978,70.5642,70.4883,70.5547,8651.0
2022-05-17 12:30:00,74.38,74.38,74.3,74.31,10598.0,70.5452,70.5452,70.4693,70.4788,10598.0
2022-05-17 12:35:00,74.31,74.31,74.15,74.19,18945.0,70.4788,70.4788,70.3271,70.365,18945.0
2022-05-17 12:40:00,74.19,74.35,74.18,74.27,9881.0,70.365,70.5168,70.3555,70.4409,9881.0
2022-05-17 12:45:00,74.29,74.45,74.29,74.42,10434.0,70.4599,70.6116,70.4599,70.5832,10434.0
2022-05-17 12:50:00,74.42,74.42,74.31,74.37,7990.0,70.5832,70.5832,70.4788,70.5357,7990.0
2022-05-17 12:55:00,74.38,74.4,74.34,74.34,9221.0,70.5452,70.5642,70.5073,70.5073,9221.0
2022-05-17 13:00:00,74.34,74.34,74.19,74.29,12157.0,70.5073,70.5073,70.365,70.4599,12157.0
2022-05-17 13:05:00,74.3,74.44,74.3,74.38,12329.0,70.4693,70.6021,70.4693,70.5452,12329.0
2022-05-17 13:10:00,74.37,74.6,74.34,74.6,10683.0,70.5357,70.7539,70.5073,70.7539,10683.0
2022-05-17 13:15:00,74.61,74.71,74.59,74.61,10901.0,70.7634,70.8582,70.7444,70.7634,10901.0
2022-05-17 13:20:00,74.62,74.65,74.56,74.57,10439.0,70.7728,70.8013,70.7159,70.7254,10439.0
2022-05-17 13:25:00,74.58,74.64,74.57,74.57,17599.0,70.7349,70.7918,70.7254,70.7254,17599.0
2022-05-17 13:30:00,74.56,74.63,74.54,74.55,11274.0,70.7159,70.7823,70.697,70.7064,11274.0
2022-05-17 13:35:00,74.51,74.58,74.48,74.54,11820.0,70.6685,70.7349,70.6401,70.697,11820.0
2022-05-17 13:40:00,74.55,74.58,74.4,74.53,11970.0,70.7064,70.7349,70.5642,70.6875,11970.0
2022-05-17 13:45:00,74.51,74.65,74.48,74.65,15640.0,70.6685,70.8013,70.6401,70.8013,15640.0
2022-05-17 13:50:00,74.64,74.65,74.58,74.6,9866.0,70.7918,70.8013,70.7349,70.7539,9866.0
2022-05-17 13:55:00,74.62,74.68,74.56,74.56,19073.0,70.7728,70.8297,70.7159,70.7159,19073.0
2022-05-17 14:00:00,74.59,74.63,74.45,74.53,13388.0,70.7444,70.7823,70.6116,70.6875,13388.0
2022-05-17 14:05:00,74.52,74.74,74.49,74.72,17281.0,70.678,70.8867,70.6495,70.8677,17281.0
2022-05-17 14:10:00,74.68,74.7,74.33,74.42,28007.0,70.8297,70.8487,70.4978,70.5832,28007.0
2022-05-17 14:15:00,74.41,74.6,74.37,74.41,38290.0,70.5737,70.7539,70.5357,70.5737,38290.0
2022-05-17 14:20:00,74.41,74.43,74.22,74.4,22796.0,70.5737,70.5926,70.3935,70.5642,22796.0
2022-05-17 14:25:00,74.4,74.56,74.36,74.47,12248.0,70.5642,70.7159,70.5262,70.6306,12248.0
2022-05-17 14:30:00,74.42,74.53,74.35,74.38,14750.0,70.5832,70.6875,70.5168,70.5452,14750.0
2022-05-17 14:35:00,74.35,74.61,74.32,74.61,16544.0,70.5168,70.7634,70.4883,70.7634,16544.0
2022-05-17 14:40:00,74.61,74.82,74.61,74.8,17662.0,70.7634,70.9625,70.7634,70.9436,17662.0
2022-05-17 14:45:00,74.84,74.97,74.79,74.96,18225.0,70.9815,71.1048,70.9341,71.0953,18225.0
2022-05-17 14:50:00,74.95,74.97,74.87,74.89,16276.0,71.0858,71.1048,71.01,71.0289,16276.0
2022-05-17 14:55:00,74.91,74.96,74.82,74.86,16077.0,71.0479,71.0953,70.9625,71.0005,16077.0
2022-05-17 15:00:00,74.84,74.99,74.81,74.99,17529.0,70.9815,71.1238,70.953,71.1238,17529.0
2022-05-17 15:05:00,74.99,75.11,74.92,74.97,30313.0,71.1238,71.2376,71.0574,71.1048,30313.0
2022-05-17 15:10:00,74.98,75.06,74.94,75.02,21400.0,71.1143,71.1902,71.0763,71.1522,21400.0
2022-05-17 15:15:00,75.04,75.2,75.02,75.18,22601.0,71.1712,71.3229,71.1522,71.304,22601.0
2022-05-17 15:20:00,75.19,75.22,75.09,75.17,27523.0,71.3135,71.3419,71.2186,71.2945,27523.0
2022-05-17 15:25:00,75.17,75.29,75.17,75.27,25970.0,71.2945,71.4083,71.2945,71.3893,25970.0
2022-05-17 15:30:00,75.28,75.28,75.03,75.13,41027.0,71.3988,71.3988,71.1617,71.2565,41027.0
2022-05-17 15:35:00,75.13,75.15,75.03,75.12,31133.0,71.2565,71.2755,71.1617,71.2471,31133.0
2022-05-17 15:40:00,75.12,75.24,75.06,75.1,56614.0,71.2471,71.3609,71.1902,71.2281,56614.0
2022-05-17 15:45:00,75.1,75.2,74.98,75.01,73167.0,71.2281,71.3229,71.1143,71.1427,73167.0
2022-05-17 15:50:00,75.02,75.08,74.88,75.01,76315.0,71.1522,71.2091,71.0194,71.1427,76315.0
2022-05-17 15:55:00,75.01,75.14,74.98,75.11,185766.0,71.1427,71.266,71.1143,71.2376,185766.0
2022-05-18 09:30:00,74.22,74.66,73.82,73.89,46674.0,70.3935,70.8108,70.0141,70.0805,46674.0
2022-05-18 09:35:00,73.9,74.19,73.84,73.86,34061.0,70.09,70.365,70.0331,70.052,34061.0
2022-05-18 09:40:00,73.9,73.93,73.78,73.87,21236.0,70.09,70.1184,69.9761,70.0615,21236.0
2022-05-18 09:45:00,73.82,73.84,73.58,73.71,15350.0,70.0141,70.0331,69.7865,69.9098,15350.0
2022-05-18 09:50:00,73.71,73.71,73.48,73.5,13419.0,69.9098,69.9098,69.6916,69.7106,13419.0
2022-05-18 09:55:00,73.49,73.53,73.37,73.44,10744.0,69.7011,69.739,69.5873,69.6537,10744.0
2022-05-18 10:00:00,73.44,73.52,73.32,73.33,33794.0,69.6537,69.7296,69.5399,69.5493,33794.0
2022-05-18 10:05:00,73.3,73.41,73.29,73.4,18195.0,69.5209,69.6252,69.5114,69.6157,18195.0
2022-05-18 10:10:00,73.41,73.46,73.07,73.18,34959.0,69.6252,69.6726,69.3028,69.4071,34959.0
2022-05-18 10:15:00,73.19,73.26,73.12,73.19,13661.0,69.4166,69.483,69.3502,69.4166,13661.0
2022-05-18 10:20:00,73.18,73.35,73.09,73.13,22181.0,69.4071,69.5683,69.3217,69.3597,22181.0
2022-05-18 10:25:00,73.11,73.16,72.91,72.92,12443.0,69.3407,69.3881,69.151,69.1605,12443.0
2022-05-18 10:30:00,72.9,73.03,72.85,72.88,16632.0,69.1415,69.2648,69.0941,69.1225,16632.0
2022-05-18 10:35:00,72.88,73.05,72.8,73.04,18976.0,69.1225,69.2838,69.0467,69.2743,18976.0
2022-05-18 10:40:00,73.06,73.2,72.95,73.2,17686.0,69.2933,69.4261,69.1889,69.4261,17686.0
2022-05-18 10:45:00,73.19,73.2,73.1,73.11,19964.0,69.4166,69.4261,69.3312,69.3407,19964.0
2022-05-18 10:50:00,73.1,73.1,72.83,72.87,24464.0,69.3312,69.3312,69.0751,69.1131,24464.0
2022-05-18 10:55:00,72.84,73.03,72.83,73.03,7836.0,69.0846,69.2648,69.0751,69.2648,7836.0
2022-05-18 11:00:00,73.03,73.03,72.88,72.92,9310.0,69.2648,69.2648,69.1225,69.1605,9310.0
2022-05-18 11:05:00,72.92,72.96,72.79,72.79,10283.0,69.1605,69.1984,69.0372,69.0372,10283.0
2022-05-18 11:10:00,72.73,72.74,72.72,72.74,4716.0,68.9803,68.9898,68.9708,68.9898,4716.0
2022-05-18 11:15:00,72.74,72.75,72.59,72.62,18487.0,68.9898,68.9993,68.8475,68.876,18487.0
2022-05-18 11:20:00,72.63,72.64,72.37,72.41,5937.0,68.8854,68.8949,68.6388,68.6768,5937.0
2022-05-18 11:25:00,72.44,72.44,72.25,72.29,15264.0,68.7052,68.7052,68.525,68.563,15264.0
2022-05-18 11:30:00,72.28,72.46,72.28,72.44,14608.0,68.5535,68.7242,68.5535,68.7052,14608.0
2022-05-18 11:35:00,72.44,72.51,72.42,72.45,5407.0,68.7052,68.7716,68.6863,68.7147,5407.0
2022-05-18 11:40:00,72.4,72.53,72.32,72.53,16650.0,68.6673,68.7906,68.5914,68.7906,16650.0
2022-05-18 11:45:00,72.53,72.53,72.34,72.38,12568.0,68.7906,68.7906,68.6104,68.6483,12568.0
2022-05-18 11:50:00,72.37,72.4,72.12,72.12,10136.0,68.6388,68.6673,68.4017,68.4017,10136.0
2022-05-18 11:55:00,72.11,72.29,72.1,72.2,12840.0,68.3922,68.563,68.3828,68.4776,12840.0
2022-05-18 12:00:00,72.19,72.22,72.1,72.18,19944.0,68.4681,68.4966,68.3828,68.4586,19944.0
2022-05-18 12:05:00,72.17,72.17,72.05,72.08,12332.0,68.4492,68.4492,68.3353,68.3638,12332.0
2022-05-18 12:10:00,72.06,72.17,72.05,72.17,9680.0,68.3448,68.4492,68.3353,68.4492,9680.0
2022-05-18 12:15:00,72.17,72.33,72.17,72.19,20687.0,68.4492,68.6009,68.4492,68.4681,20687.0
2022-05-18 12:20:00,72.18,72.21,71.9,71.91,19020.0,68.4586,68.4871,68.1931,68.2026,19020.0
2022-05-18 12:25:00,71.86,72.02,71.85,71.98,24385.0,68.1551,68.3069,68.1457,68.2689,24385.0
2022-05-18 12:30:00,71.96,72.08,71.91,72.08,21562.0,68.25,68.3638,68.2026,68.3638,21562.0
2022-05-18 12:35:00,72.08,72.13,71.97,72.0,13827.0,68.3638,68.4112,68.2595,68.2879,13827.0
2022-05-18 12:40:00,72.0,72.02,71.88,71.9,16813.0,68.2879,68.3069,68.1741,68.1931,16813.0
2022-05-18 12:45:00,71.88,72.04,71.84,72.02,14637.0,68.1741,68.3259,68.1362,68.3069,14637.0
2022-05-18 12:50:00,72.03,72.1,72.01,72.06,5560.0,68.3164,68.3828,68.2974,68.3448,5560.0
2022-05-18 12:55:00,72.08,72.12,72.01,72.05,19755.0,68.3638,68.4017,68.2974,68.3353,19755.0
2022-05-18 13:00:00,72.02,72.02,71.85,71.88,5696.0,68.3069,68.3069,68.1457,68.1741,5696.0
2022-05-18 13:05:00,71.86,71.86,71.54,71.58,14405.0,68.1551,68.1551,67.8516,67.8896,14405.0
2022-05-18 13:10:00,71.57,71.6,71.49,71.58,9745.0,67.8801,67.9085,67.8042,67.8896,9745.0
2022-05-18 13:15:00,71.57,71.63,71.51,71.52,15385.0,67.8801,67.937,67.8232,67.8327,15385.0
2022-05-18 13:20:00,71.53,71.62,71.44,71.47,22143.0,67.8422,67.9275,67.7568,67.7852,22143.0
2022-05-18 13:25:00,71.47,71.5,71.36,71.4,17541.0,67.7852,67.8137,67.6809,67.7189,17541.0
2022-05-18 13:30:00,71.38,71.45,71.32,71.42,13910.0,67.6999,67.7663,67.643,67.7378,13910.0
2022-05-18 13:35:00,71.44,71.52,71.34,71.48,19231.0,67.7568,67.8327,67.6619,67.7947,19231.0
2022-05-18 13:40:00,71.47,71.48,71.21,71.25,10947.0,67.7852,67.7947,67.5386,67.5766,10947.0
2022-05-18 13:45:00,71.28,71.34,71.24,71.3,13345.0,67.605,67.6619,67.5671,67.624,13345.0
2022-05-18 13:50:00,71.31,71.34,71.18,71.27,10458.0,67.6335,67.6619,67.5102,67.5956,10458.0
2022-05-18 13:55:00,71.28,71.29,71.11,71.13,21320.0,67.605,67.6145,67.4438,67.4628,21320.0
2022-05-18 14:00:00,71.15,71.23,71.03,71.15,19196.0,67.4817,67.5576,67.3679,67.4817,19196.0
2022-05-18 14:05:00,71.18,71.18,71.02,71.15,21117.0,67.5102,67.5102,67.3584,67.4817,21117.0
2022-05-18 14:10:00,71.16,71.23,71.1,71.14,18497.0,67.4912,67.5576,67.4343,67.4723,18497.0
2022-05-18 14:15:00,71.15,71.43,71.14,71.38,24833.0,67.4817,67.7473,67.4723,67.6999,24833.0
2022-05-18 14:20:00,71.37,71.49,71.31,71.42,14202.0,67.6904,67.8042,67.6335,67.7378,14202.0
2022-05-18 14:25:00,71.42,71.56,71.39,71.4,23838.0,67.7378,67.8706,67.7094,67.7189,23838.0
2022-05-18 14:30:00,71.35,71.44,71.25,71.27,14457.0,67.6714,67.7568,67.5766,67.5956,14457.0
2022-05-18 14:35:00,71.24,71.24,71.04,71.07,52866.0,67.5671,67.5671,67.3774,67.4059,52866.0
2022-05-18 14:40:00,71.09,71.17,70.95,71.0,31258.0,67.4248,67.5007,67.2921,67.3395,31258.0
2022-05-18 14:45:00,71.0,71.1,70.89,71.06,19184.0,67.3395,67.4343,67.2351,67.3964,19184.0
2022-05-18 14:50:00,71.04,71.09,70.95,70.98,17255.0,67.3774,67.4248,67.2921,67.3205,17255.0
2022-05-18 14:55:00,70.98,71.0,70.85,70.91,15989.0,67.3205,67.3395,67.1972,67.2541,15989.0
2022-05-18 15:00:00,70.9,70.99,70.84,70.84,29859.0,67.2446,67.33,67.1877,67.1877,29859.0
2022-05-18 15:05:00,70.85,70.99,70.84,70.91,19832.0,67.1972,67.33,67.1877,67.2541,19832.0
2022-05-18 15:10:00,70.9,70.98,70.8,70.81,35439.0,67.2446,67.3205,67.1498,67.1593,35439.0
2022-05-18 15:15:00,70.81,70.97,70.81,70.83,26173.0,67.1593,67.311,67.1593,67.1782,26173.0
2022-05-18 15:20:00,70.83,70.85,70.6,70.61,59668.0,67.1782,67.1972,66.9601,66.9696,59668.0
2022-05-18 15:25:00,70.61,70.71,70.56,70.59,32450.0,66.9696,67.0644,66.9222,66.9506,32450.0
2022-05-18 15:30:00,70.58,70.79,70.57,70.75,80271.0,66.9411,67.1403,66.9316,67.1024,80271.0
2022-05-18 15:35:00,70.73,70.99,70.73,70.91,65955.0,67.0834,67.33,67.0834,67.2541,65955.0
2022-05-18 15:40:00,70.93,71.0,70.77,70.78,76330.0,67.2731,67.3395,67.1213,67.1308,76330.0
2022-05-18 15:45:00,70.79,70.83,70.5,70.59,73884.0,67.1403,67.1782,66.8653,66.9506,73884.0
2022-05-18 15:50:00,70.58,70.75,70.41,70.46,166582.0,66.9411,67.1024,66.7799,66.8273,166582.0
2022-05-18 15:55:00,70.44,70.6,70.13,70.14,1011840.0,66.8083,66.9601,66.5143,66.5238,1011840.0
2022-05-19 09:30:00,70.11,70.15,69.43,70.11,95219.0,66.7507,66.7888,66.1033,66.7507,95219.0
2022-05-19 09:35:00,70.13,70.62,70.04,70.25,86358.0,66.7697,67.2362,66.684,66.884,86358.0
2022-05-19 09:40:00,70.24,70.34,70.09,70.17,48705.0,66.8744,66.9697,66.7316,66.8078,48705.0
2022-05-19 09:45:00,70.16,70.25,70.02,70.05,40404.0,66.7983,66.884,66.665,66.6936,40404.0
2022-05-19 09:50:00,70.03,70.21,69.92,70.11,63820.0,66.6745,66.8459,66.5698,66.7507,63820.0
2022-05-19 09:55:00,70.12,70.5,70.12,70.29,41866.0,66.7602,67.122,66.7602,66.9221,41866.0
2022-05-19 10:00:00,70.25,70.69,70.24,70.56,62734.0,66.884,67.3029,66.8744,67.1791,62734.0
2022-05-19 10:05:00,70.55,70.64,70.41,70.56,32462.0,67.1696,67.2553,67.0363,67.1791,32462.0
2022-05-19 10:10:00,70.56,70.75,70.51,70.59,55659.0,67.1791,67.36,67.1315,67.2077,55659.0
2022-05-19 10:15:00,70.6,70.93,70.53,70.84,22141.0,67.2172,67.5314,67.1506,67.4457,22141.0
2022-05-19 10:20:00,70.82,71.05,70.81,70.92,23386.0,67.4267,67.6456,67.4171,67.5219,23386.0
2022-05-19 10:25:00,70.9,70.93,70.69,70.86,25645.0,67.5028,67.5314,67.3029,67.4647,25645.0
2022-05-19 10:30:00,70.82,71.12,70.77,71.12,22481.0,67.4267,67.7123,67.3791,67.7123,22481.0
2022-05-19 10:35:00,71.11,71.16,70.8,70.88,21429.0,67.7028,67.7504,67.4076,67.4838,21429.0
2022-05-19 10:40:00,70.87,70.96,70.77,70.82,21205.0,67.4743,67.5599,67.3791,67.4267,21205.0
2022-05-19 10:45:00,70.84,70.86,70.45,70.53,43634.0,67.4457,67.4647,67.0744,67.1506,43634.0
2022-05-19 10:50:00,70.5,70.66,70.34,70.64,19546.0,67.122,67.2743,66.9697,67.2553,19546.0
2022-05-19 10:55:00,70.65,70.75,70.56,70.62,16053.0,67.2648,67.36,67.1791,67.2362,16053.0
2022-05-19 11:00:00,70.64,70.85,70.56,70.57,18702.0,67.2553,67.4552,67.1791,67.1886,18702.0
2022-05-19 11:05:00,70.58,70.59,70.34,70.56,18324.0,67.1982,67.2077,66.9697,67.1791,18324.0
2022-05-19 11:10:00,70.61,70.83,70.61,70.69,18460.0,67.2267,67.4362,67.2267,67.3029,18460.0
2022-05-19 11:15:00,70.67,70.74,70.59,70.71,22081.0,67.2838,67.3505,67.2077,67.3219,22081.0
2022-05-19 11:20:00,70.68,70.75,70.6,70.71,17442.0,67.2934,67.36,67.2172,67.3219,17442.0
2022-05-19 11:25:00,70.72,70.72,70.54,70.59,15163.0,67.3314,67.3314,67.1601,67.2077,15163.0
2022-05-19 11:30:00,70.6,70.88,70.6,70.86,14312.0,67.2172,67.4838,67.2172,67.4647,14312.0
2022-05-19 11:35:00,70.88,71.24,70.82,71.17,19952.0,67.4838,67.8265,67.4267,67.7599,19952.0
2022-05-19 11:40:00,71.19,71.43,71.19,71.35,16623.0,67.7789,68.0074,67.7789,67.9313,16623.0
2022-05-19 11:45:00,71.32,71.38,71.28,71.34,13685.0,67.9027,67.9598,67.8646,67.9217,13685.0
2022-05-19 11:50:00,71.33,71.33,71.11,71.16,16219.0,67.9122,67.9122,67.7028,67.7504,16219.0
2022-05-19 11:55:00,71.16,71.16,71.07,71.09,14640.0,67.7504,67.7504,67.6647,67.6837,14640.0
2022-05-19 12:00:00,71.11,71.11,70.92,71.03,14596.0,67.7028,67.7028,67.5219,67.6266,14596.0
2022-05-19 12:05:00,71.02,71.07,70.97,71.03,9251.0,67.6171,67.6647,67.5695,67.6266,9251.0
2022-05-19 12:10:00,71.05,71.09,70.99,71.05,10405.0,67.6456,67.6837,67.5885,67.6456,10405.0
2022-05-19 12:15:00,71.06,71.15,70.96,70.99,17411.0,67.6552,67.7408,67.5599,67.5885,17411.0
2022-05-19 12:20:00,70.95,71.03,70.85,70.98,14396.0,67.5504,67.6266,67.4552,67.579,14396.0
2022-05-19 12:25:00,70.98,71.02,70.83,70.97,20793.0,67.579,67.6171,67.4362,67.5695,20793.0
2022-05-19 12:30:00,70.96,71.01,70.83,70.88,16226.0,67.5599,67.6076,67.4362,67.4838,16226.0
2022-05-19 12:35:00,70.88,70.88,70.66,70.66,11705.0,67.4838,67.4838,67.2743,67.2743,11705.0
2022-05-19 12:40:00,70.7,70.7,70.49,70.51,13745.0,67.3124,67.3124,67.1125,67.1315,13745.0
2022-05-19 12:45:00,70.5,70.55,70.43,70.53,12599.0,67.122,67.1696,67.0553,67.1506,12599.0
2022-05-19 12:50:00,70.54,70.58,70.52,70.52,10706.0,67.1601,67.1982,67.141,67.141,10706.0
2022-05-19 12:55:00,70.52,70.65,70.47,70.59,16125.0,67.141,67.2648,67.0934,67.2077,16125.0
2022-05-19 13:00:00,70.59,70.67,70.55,70.65,13126.0,67.2077,67.2838,67.1696,67.2648,13126.0
2022-05-19 13:05:00,70.65,70.74,70.48,70.58,15524.0,67.2648,67.3505,67.1029,67.1982,15524.0
2022-05-19 13:10:00,70.59,70.59,70.29,70.38,16212.0,67.2077,67.2077,66.9221,67.0077,16212.0
2022-05-19 13:15:00,70.39,70.44,70.29,70.43,16958.0,67.0173,67.0649,66.9221,67.0553,16958.0
2022-05-19 13:20:00,70.45,70.57,70.32,70.53,14609.0,67.0744,67.1886,66.9506,67.1506,14609.0
2022-05-19 13:25:00,70.56,70.7,70.53,70.6,17570.0,67.1791,67.3124,67.1506,67.2172,17570.0
2022-05-19 13:30:00,70.61,70.74,70.48,70.57,29755.0,67.2267,67.3505,67.1029,67.1886,29755.0
2022-05-19 13:35:00,70.56,70.62,70.49,70.62,15894.0,67.1791,67.2362,67.1125,67.2362,15894.0
2022-05-19 13:40:00,70.61,70.63,70.53,70.59,32227.0,67.2267,67.2458,67.1506,67.2077,32227.0
2022-05-19 13:45:00,70.58,70.61,70.3,70.3,15900.0,67.1982,67.2267,66.9316,66.9316,15900.0
2022-05-19 13:50:00,70.32,70.67,70.31,70.66,52462.0,66.9506,67.2838,66.9411,67.2743,52462.0
2022-05-19 13:55:00,70.68,71.21,70.68,71.12,25040.0,67.2934,67.798,67.2934,67.7123,25040.0
2022-05-19 14:00:00,71.13,71.13,70.82,70.86,13429.0,67.7218,67.7218,67.4267,67.4647,13429.0
2022-05-19 14:05:00,70.85,70.89,70.73,70.85,15641.0,67.4552,67.4933,67.341,67.4552,15641.0
2022-05-19 14:10:00,70.88,71.02,70.86,70.92,27139.0,67.4838,67.6171,67.4647,67.5219,27139.0
2022-05-19 14:15:00,70.94,71.02,70.87,70.87,16639.0,67.5409,67.6171,67.4743,67.4743,16639.0
2022-05-19 14:20:00,70.82,71.0,70.79,70.92,13922.0,67.4267,67.598,67.3981,67.5219,13922.0
2022-05-19 14:25:00,70.93,71.07,70.9,71.03,17334.0,67.5314,67.6647,67.5028,67.6266,17334.0
2022-05-19 14:30:00,71.01,71.08,70.94,71.02,12414.0,67.6076,67.6742,67.5409,67.6171,12414.0
2022-05-19 14:35:00,71.01,71.25,70.93,71.19,14435.0,67.6076,67.8361,67.5314,67.7789,14435.0
2022-05-19 14:40:00,71.16,71.16,70.92,71.12,11636.0,67.7504,67.7504,67.5219,67.7123,11636.0
2022-05-19 14:45:00,71.14,71.42,71.1,71.42,19812.0,67.7313,67.9979,67.6932,67.9979,19812.0
2022-05-19 14:50:00,71.42,71.5,71.31,71.39,14357.0,67.9979,68.0741,67.8932,67.9693,14357.0
2022-05-19 14:55:00,71.45,71.45,71.22,71.39,10165.0,68.0265,68.0265,67.8075,67.9693,10165.0
2022-05-19 15:00:00,71.38,71.55,71.3,71.43,21048.0,67.9598,68.1217,67.8837,68.0074,21048.0
2022-05-19 15:05:00,71.42,71.49,71.3,71.3,13018.0,67.9979,68.0646,67.8837,67.8837,13018.0
2022-05-19 15:10:00,71.27,71.28,71.08,71.19,13417.0,67.8551,67.8646,67.6742,67.7789,13417.0
2022-05-19 15:15:00,71.18,71.21,70.94,71.02,20957.0,67.7694,67.798,67.5409,67.6171,20957.0
2022-05-19 15:20:00,70.98,70.99,70.69,70.7,18201.0,67.579,67.5885,67.3029,67.3124,18201.0
2022-05-19 15:25:00,70.7,70.79,70.56,70.59,18083.0,67.3124,67.3981,67.1791,67.2077,18083.0
2022-05-19 15:30:00,70.58,70.65,70.53,70.55,23326.0,67.1982,67.2648,67.1506,67.1696,23326.0
2022-05-19 15:35:00,70.54,70.59,70.44,70.48,27022.0,67.1601,67.2077,67.0649,67.1029,27022.0
2022-05-19 15:40:00,70.49,70.71,70.42,70.68,30545.0,67.1125,67.3219,67.0458,67.2934,30545.0
2022-05-19 15:45:00,70.7,70.74,70.42,70.58,39903.0,67.3124,67.3505,67.0458,67.1982,39903.0
2022-05-19 15:50:00,70.67,70.7,70.39,70.47,43863.0,67.2838,67.3124,67.0173,67.0934,43863.0
2022-05-19 15:55:00,70.47,70.54,70.27,70.34,151708.0,67.0934,67.1601,66.903,66.9697,151708.0
2022-05-20 09:30:00,71.1,71.46,70.75,71.22,116859.0,67.6932,68.036,67.36,67.8075,116859.0
2022-05-20 09:35:00,71.2,71.2,70.74,71.09,14121.0,67.7884,67.7884,67.3505,67.6837,14121.0
2022-05-20 09:40:00,71.09,71.17,70.99,71.05,8440.0,67.6837,67.7599,67.5885,67.6456,8440.0
2022-05-20 09:45:00,71.06,71.1,70.76,70.87,8458.0,67.6552,67.6932,67.3695,67.4743,8458.0
2022-05-20 09:50:00,70.87,70.92,70.65,70.77,11700.0,67.4743,67.5219,67.2648,67.3791,11700.0
2022-05-20 09:55:00,70.72,70.76,70.59,70.73,4766.0,67.3314,67.3695,67.2077,67.341,4766.0
2022-05-20 10:00:00,70.73,70.84,70.57,70.61,10041.0,67.341,67.4457,67.1886,67.2267,10041.0
2022-05-20 10:05:00,70.64,70.64,70.37,70.49,9110.0,67.2553,67.2553,66.9982,67.1125,9110.0
2022-05-20 10:10:00,70.51,70.58,70.47,70.53,12136.0,67.1315,67.1982,67.0934,67.1506,12136.0
2022-05-20 10:15:00,70.56,70.76,70.53,70.65,13168.0,67.1791,67.3695,67.1506,67.2648,13168.0
2022-05-20 10:20:00,70.61,70.69,70.54,70.69,8328.0,67.2267,67.3029,67.1601,67.3029,8328.0
2022-05-20 10:25:00,70.69,70.77,70.54,70.66,10092.0,67.3029,67.3791,67.1601,67.2743,10092.0
2022-05-20 10:30:00,70.65,70.65,70.54,70.56,8942.0,67.2648,67.2648,67.1601,67.1791,8942.0
2022-05-20 10:35:00,70.54,70.65,70.52,70.59,6692.0,67.1601,67.2648,67.141,67.2077,6692.0
2022-05-20 10:40:00,70.6,70.76,70.59,70.66,11309.0,67.2172,67.3695,67.2077,67.2743,11309.0
2022-05-20 10:45:00,70.66,70.66,70.47,70.52,8573.0,67.2743,67.2743,67.0934,67.141,8573.0
2022-05-20 10:50:00,70.53,70.55,70.36,70.37,11805.0,67.1506,67.1696,66.9887,66.9982,11805.0
2022-05-20 10:55:00,70.38,70.38,70.19,70.23,11622.0,67.0077,67.0077,66.8268,66.8649,11622.0
2022-05-20 11:00:00,70.23,70.27,70.12,70.24,14504.0,66.8649,66.903,66.7602,66.8744,14504.0
2022-05-20 11:05:00,70.23,70.26,70.11,70.16,13849.0,66.8649,66.8935,66.7507,66.7983,13849.0
2022-05-20 11:10:00,70.15,70.2,69.99,70.16,16082.0,66.7888,66.8364,66.6364,66.7983,16082.0
2022-05-20 11:15:00,70.13,70.14,70.03,70.06,9382.0,66.7697,66.7792,66.6745,66.7031,9382.0
2022-05-20 11:20:00,70.06,70.06,69.95,69.99,10330.0,66.7031,66.7031,66.5983,66.6364,10330.0
2022-05-20 11:25:00,70.0,70.21,70.0,70.14,11696.0,66.6459,66.8459,66.6459,66.7792,11696.0
2022-05-20 11:30:00,70.13,70.22,70.11,70.19,16016.0,66.7697,66.8554,66.7507,66.8268,16016.0
2022-05-20 11:35:00,70.2,70.21,70.03,70.08,8646.0,66.8364,66.8459,66.6745,66.7221,8646.0
2022-05-20 11:40:00,70.09,70.2,70.01,70.02,10082.0,66.7316,66.8364,66.6555,66.665,10082.0
2022-05-20 11:45:00,70.0,70.2,70.0,70.2,13735.0,66.6459,66.8364,66.6459,66.8364,13735.0
2022-05-20 11:50:00,70.2,70.26,70.06,70.1,11303.0,66.8364,66.8935,66.7031,66.7412,11303.0
2022-05-20 11:55:00,70.09,70.2,70.09,70.1,9132.0,66.7316,66.8364,66.7316,66.7412,9132.0
2022-05-20 12:00:00,70.11,70.14,69.94,69.99,17294.0,66.7507,66.7792,66.5888,66.6364,17294.0
2022-05-20 12:05:00,69.98,70.08,69.76,69.76,17808.0,66.6269,66.7221,66.4174,66.4174,17808.0
2022-05-20 12:10:00,69.77,69.85,69.6,69.82,12754.0,66.427,66.5031,66.2651,66.4746,12754.0
2022-05-20 12:15:00,69.83,69.87,69.79,69.8,11525.0,66.4841,66.5222,66.446,66.4555,11525.0
2022-05-20 12:20:00,69.8,69.95,69.8,69.94,11997.0,66.4555,66.5983,66.4555,66.5888,11997.0
2022-05-20 12:25:00,69.93,69.95,69.86,69.95,9172.0,66.5793,66.5983,66.5127,66.5983,9172.0
2022-05-20 12:30:00,69.91,69.98,69.85,69.85,10583.0,66.5603,66.6269,66.5031,66.5031,10583.0
2022-05-20 12:35:00,69.83,69.83,69.66,69.71,11435.0,66.4841,66.4841,66.3222,66.3698,11435.0
2022-05-20 12:40:00,69.7,69.76,69.67,69.67,14637.0,66.3603,66.4174,66.3318,66.3318,14637.0
2022-05-20 12:45:00,69.67,69.9,69.58,69.9,69131.0,66.3318,66.5507,66.2461,66.5507,69131.0
2022-05-20 12:50:00,69.88,69.97,69.79,69.84,15781.0,66.5317,66.6174,66.446,66.4936,15781.0
2022-05-20 12:55:00,69.86,69.99,69.79,69.84,20955.0,66.5127,66.6364,66.446,66.4936,20955.0
2022-05-20 13:00:00,69.84,69.84,69.55,69.7,22006.0,66.4936,66.4936,66.2175,66.3603,22006.0
2022-05-20 13:05:00,69.67,69.77,69.54,69.59,12913.0,66.3318,66.427,66.208,66.2556,12913.0
2022-05-20 13:10:00,69.58,69.64,69.52,69.58,12625.0,66.2461,66.3032,66.1889,66.2461,12625.0
2022-05-20 13:15:00,69.6,69.65,69.47,69.5,19431.0,66.2651,66.3127,66.1413,66.1699,19431.0
2022-05-20 13:20:00,69.51,69.62,69.5,69.55,15099.0,66.1794,66.2842,66.1699,66.2175,15099.0
2022-05-20 13:25:00,69.54,69.58,69.46,69.48,9760.0,66.208,66.2461,66.1318,66.1509,9760.0
2022-05-20 13:30:00,69.49,69.81,69.46,69.77,22494.0,66.1604,66.4651,66.1318,66.427,22494.0
2022-05-20 13:35:00,69.77,69.89,69.67,69.75,14650.0,66.427,66.5412,66.3318,66.4079,14650.0
2022-05-20 13:40:00,69.73,69.74,69.62,69.7,16128.0,66.3889,66.3984,66.2842,66.3603,16128.0
2022-05-20 13:45:00,69.7,69.88,69.63,69.78,15870.0,66.3603,66.5317,66.2937,66.4365,15870.0
2022-05-20 13:50:00,69.77,69.99,69.69,69.91,30920.0,66.427,66.6364,66.3508,66.5603,30920.0
2022-05-20 13:55:00,69.91,69.98,69.83,69.87,13007.0,66.5603,66.6269,66.4841,66.5222,13007.0
2022-05-20 14:00:00,69.86,69.94,69.82,69.82,34663.0,66.5127,66.5888,66.4746,66.4746,34663.0
2022-05-20 14:05:00,69.82,69.82,69.58,69.69,9574.0,66.4746,66.4746,66.2461,66.3508,9574.0
2022-05-20 14:10:00,69.71,69.78,69.65,69.68,10186.0,66.3698,66.4365,66.3127,66.3413,10186.0
2022-05-20 14:15:00,69.67,69.72,69.53,69.64,12645.0,66.3318,66.3794,66.1985,66.3032,12645.0
2022-05-20 14:20:00,69.62,69.67,69.52,69.59,15344.0,66.2842,66.3318,66.1889,66.2556,15344.0
2022-05-20 14:25:00,69.57,69.61,69.53,69.59,9899.0,66.2365,66.2746,66.1985,66.2556,9899.0
2022-05-20 14:30:00,69.57,69.65,69.37,69.38,17805.0,66.2365,66.3127,66.0461,66.0557,17805.0
2022-05-20 14:35:00,69.37,69.43,69.35,69.4,19849.0,66.0461,66.1033,66.0271,66.0747,19849.0
2022-05-20 14:40:00,69.39,69.52,69.37,69.5,22971.0,66.0652,66.1889,66.0461,66.1699,22971.0
2022-05-20 14:45:00,69.49,69.53,69.35,69.53,24359.0,66.1604,66.1985,66.0271,66.1985,24359.0
2022-05-20 14:50:00,69.51,69.9,69.48,69.8,17838.0,66.1794,66.5507,66.1509,66.4555,17838.0
2022-05-20 14:55:00,69.8,69.81,69.65,69.69,17887.0,66.4555,66.4651,66.3127,66.3508,17887.0
2022-05-20 15:00:00,69.7,69.78,69.51,69.57,17584.0,66.3603,66.4365,66.1794,66.2365,17584.0
2022-05-20 15:05:00,69.58,69.62,69.45,69.49,14435.0,66.2461,66.2842,66.1223,66.1604,14435.0
2022-05-20 15:10:00,69.48,69.52,69.43,69.48,16006.0,66.1509,66.1889,66.1033,66.1509,16006.0
2022-05-20 15:15:00,69.5,69.77,69.49,69.68,50388.0,66.1699,66.427,66.1604,66.3413,50388.0
2022-05-20 15:20:00,69.71,69.89,69.7,69.79,16020.0,66.3698,66.5412,66.3603,66.446,16020.0
2022-05-20 15:25:00,69.79,69.97,69.74,69.93,28463.0,66.446,66.6174,66.3984,66.5793,28463.0
2022-05-20 15:30:00,69.95,70.15,69.81,70.13,35832.0,66.5983,66.7888,66.4651,66.7697,35832.0
2022-05-20 15:35:00,70.12,70.49,70.09,70.4,38008.0,66.7602,67.1125,66.7316,67.0268,38008.0
2022-05-20 15:40:00,70.42,70.82,70.38,70.65,54607.0,67.0458,67.4267,67.0077,67.2648,54607.0
2022-05-20 15:45:00,70.66,70.76,70.52,70.72,44547.0,67.2743,67.3695,67.141,67.3314,44547.0
2022-05-20 15:50:00,70.73,70.91,70.65,70.77,86611.0,67.341,67.5123,67.2648,67.3791,86611.0
2022-05-20 15:55:00,70.76,70.9,70.68,70.8,156617.0,67.3695,67.5028,67.2934,67.4076,156617.0
2022-05-23 09:30:00,71.52,72.02,71.52,71.93,63482.0,68.0931,68.5692,68.0931,68.4835,63482.0
2022-05-23 09:35:00,72.01,72.01,71.16,71.26,21011.0,68.5596,68.5596,67.7504,67.8456,21011.0
2022-05-23 09:40:00,71.28,71.57,71.28,71.34,10241.0,67.8646,68.1407,67.8646,67.9217,10241.0
2022-05-23 09:45:00,71.3,71.62,71.21,71.49,13526.0,67.8837,68.1883,67.798,68.0646,13526.0
2022-05-23 09:50:00,71.46,71.5,71.05,71.05,6433.0,68.036,68.0741,67.6456,67.6456,6433.0
2022-05-23 09:55:00,71.08,71.16,70.93,70.96,11881.0,67.6742,67.7504,67.5314,67.5599,11881.0
2022-05-23 10:00:00,70.93,70.96,70.76,70.93,18544.0,67.5314,67.5599,67.3695,67.5314,18544.0
2022-05-23 10:05:00,70.94,70.94,70.7,70.79,19925.0,67.5409,67.5409,67.3124,67.3981,19925.0
2022-05-23 10:10:00,70.78,70.99,70.72,70.89,12930.0,67.3886,67.5885,67.3314,67.4933,12930.0
2022-05-23 10:15:00,70.92,71.21,70.91,71.09,11088.0,67.5219,67.798,67.5123,67.6837,11088.0
2022-05-23 10:20:00,71.09,71.25,71.0,71.12,7195.0,67.6837,67.8361,67.598,67.7123,7195.0
2022-05-23 10:25:00,71.11,71.22,70.97,71.22,6933.0,67.7028,67.8075,67.5695,67.8075,6933.0
2022-05-23 10:30:00,71.39,71.39,71.26,71.32,8370.0,67.9693,67.9693,67.8456,67.9027,8370.0
2022-05-23 10:35:00,71.37,71.4,71.28,71.37,7266.0,67.9503,67.9789,67.8646,67.9503,7266.0
2022-05-23 10:40:00,71.36,71.44,71.32,71.44,6691.0,67.9408,68.0169,67.9027,68.0169,6691.0
2022-05-23 10:45:00,71.42,71.5,71.3,71.41,7627.0,67.9979,68.0741,67.8837,67.9884,7627.0
2022-05-23 10:50:00,71.32,71.42,71.19,71.34,20393.0,67.9027,67.9979,67.7789,67.9217,20393.0
2022-05-23 10:55:00,71.34,71.4,71.32,71.38,10352.0,67.9217,67.9789,67.9027,67.9598,10352.0
2022-05-23 11:00:00,71.36,71.63,71.32,71.63,13825.0,67.9408,68.1978,67.9027,68.1978,13825.0
2022-05-23 11:05:00,71.63,71.67,71.61,71.63,4820.0,68.1978,68.2359,68.1788,68.1978,4820.0
2022-05-23 11:10:00,71.62,71.67,71.47,71.66,23421.0,68.1883,68.2359,68.0455,68.2264,23421.0
2022-05-23 11:15:00,71.66,71.73,71.59,71.73,22358.0,68.2264,68.2931,68.1598,68.2931,22358.0
2022-05-23 11:20:00,71.73,71.77,71.6,71.67,10174.0,68.2931,68.3311,68.1693,68.2359,10174.0
2022-05-23 11:25:00,71.67,71.82,71.63,71.82,6323.0,68.2359,68.3787,68.1978,68.3787,6323.0
2022-05-23 11:30:00,71.81,72.12,71.77,72.08,11689.0,68.3692,68.6644,68.3311,68.6263,11689.0
2022-05-23 11:35:00,72.08,72.08,72.01,72.05,10328.0,68.6263,68.6263,68.5596,68.5977,10328.0
2022-05-23 11:40:00,72.04,72.04,71.86,71.88,6378.0,68.5882,68.5882,68.4168,68.4359,6378.0
2022-05-23 11:45:00,71.88,71.91,71.76,71.83,7222.0,68.4359,68.4644,68.3216,68.3883,7222.0
2022-05-23 11:50:00,71.88,71.96,71.83,71.93,8780.0,68.4359,68.512,68.3883,68.4835,8780.0
2022-05-23 11:55:00,71.94,71.98,71.87,71.87,7817.0,68.493,68.5311,68.4263,68.4263,7817.0
2022-05-23 12:00:00,71.87,71.96,71.85,71.94,8952.0,68.4263,68.512,68.4073,68.493,8952.0
2022-05-23 12:05:00,71.93,71.96,71.86,71.91,8070.0,68.4835,68.512,68.4168,68.4644,8070.0
2022-05-23 12:10:00,71.89,71.9,71.83,71.84,4296.0,68.4454,68.4549,68.3883,68.3978,4296.0
2022-05-23 12:15:00,71.85,71.88,71.76,71.86,6919.0,68.4073,68.4359,68.3216,68.4168,6919.0
2022-05-23 12:20:00,71.86,71.95,71.85,71.91,6976.0,68.4168,68.5025,68.4073,68.4644,6976.0
2022-05-23 12:25:00,71.89,71.89,71.74,71.83,35087.0,68.4454,68.4454,68.3026,68.3883,35087.0
2022-05-23 12:30:00,71.84,71.85,71.75,71.79,11510.0,68.3978,68.4073,68.3121,68.3502,11510.0
2022-05-23 12:35:00,71.8,71.91,71.75,71.87,10424.0,68.3597,68.4644,68.3121,68.4263,10424.0
2022-05-23 12:40:00,71.87,71.88,71.78,71.86,7103.0,68.4263,68.4359,68.3407,68.4168,7103.0
2022-05-23 12:45:00,71.86,71.87,71.71,71.71,7131.0,68.4168,68.4263,68.274,68.274,7131.0
2022-05-23 12:50:00,71.72,71.76,71.7,71.72,5144.0,68.2835,68.3216,68.2645,68.2835,5144.0
2022-05-23 12:55:00,71.72,71.81,71.71,71.81,6043.0,68.2835,68.3692,68.274,68.3692,6043.0
2022-05-23 13:00:00,71.79,71.79,71.61,71.64,5677.0,68.3502,68.3502,68.1788,68.2074,5677.0
2022-05-23 13:05:00,71.61,71.63,71.51,71.62,7811.0,68.1788,68.1978,68.0836,68.1883,7811.0
2022-05-23 13:10:00,71.62,71.63,71.56,71.61,9911.0,68.1883,68.1978,68.1312,68.1788,9911.0
2022-05-23 13:15:00,71.59,71.59,71.42,71.46,6311.0,68.1598,68.1598,67.9979,68.036,6311.0
2022-05-23 13:20:00,71.45,71.45,71.32,71.43,11823.0,68.0265,68.0265,67.9027,68.0074,11823.0
2022-05-23 13:25:00,71.47,71.56,71.42,71.49,18793.0,68.0455,68.1312,67.9979,68.0646,18793.0
2022-05-23 13:30:00,71.49,71.57,71.4,71.53,10388.0,68.0646,68.1407,67.9789,68.1026,10388.0
2022-05-23 13:35:00,71.53,71.62,71.51,71.61,7005.0,68.1026,68.1883,68.0836,68.1788,7005.0
2022-05-23 13:40:00,71.61,71.66,71.58,71.6,8180.0,68.1788,68.2264,68.1502,68.1693,8180.0
2022-05-23 13:45:00,71.6,71.71,71.59,71.69,9496.0,68.1693,68.274,68.1598,68.255,9496.0
2022-05-23 13:50:00,71.69,71.79,71.68,71.7,18449.0,68.255,68.3502,68.2454,68.2645,18449.0
2022-05-23 13:55:00,71.69,71.82,71.69,71.82,13231.0,68.255,68.3787,68.255,68.3787,13231.0
2022-05-23 14:00:00,71.84,71.86,71.67,71.7,6707.0,68.3978,68.4168,68.2359,68.2645,6707.0
2022-05-23 14:05:00,71.7,71.74,71.66,71.72,7904.0,68.2645,68.3026,68.2264,68.2835,7904.0
2022-05-23 14:10:00,71.75,71.79,71.7,71.75,10164.0,68.3121,68.3502,68.2645,68.3121,10164.0
2022-05-23 14:15:00,71.75,71.77,71.67,71.76,9441.0,68.3121,68.3311,68.2359,68.3216,9441.0
2022-05-23 14:20:00,71.77,71.81,71.71,71.81,7311.0,68.3311,68.3692,68.274,68.3692,7311.0
2022-05-23 14:25:00,71.82,71.84,71.77,71.8,10341.0,68.3787,68.3978,68.3311,68.3597,10341.0
2022-05-23 14:30:00,71.81,71.9,71.78,71.85,13646.0,68.3692,68.4549,68.3407,68.4073,13646.0
2022-05-23 14:35:00,71.83,71.93,71.82,71.9,10112.0,68.3883,68.4835,68.3787,68.4549,10112.0
2022-05-23 14:40:00,71.91,72.0,71.82,72.0,13055.0,68.4644,68.5501,68.3787,68.5501,13055.0
2022-05-23 14:45:00,72.0,72.0,71.72,71.76,11677.0,68.5501,68.5501,68.2835,68.3216,11677.0
2022-05-23 14:50:00,71.76,71.83,71.69,71.78,7541.0,68.3216,68.3883,68.255,68.3407,7541.0
2022-05-23 14:55:00,71.8,71.8,71.66,71.67,11083.0,68.3597,68.3597,68.2264,68.2359,11083.0
2022-05-23 15:00:00,71.67,71.77,71.67,71.77,8938.0,68.2359,68.3311,68.2359,68.3311,8938.0
2022-05-23 15:05:00,71.78,71.81,71.73,71.81,7843.0,68.3407,68.3692,68.2931,68.3692,7843.0
2022-05-23 15:10:00,71.81,71.82,71.62,71.66,12695.0,68.3692,68.3787,68.1883,68.2264,12695.0
2022-05-23 15:15:00,71.65,71.68,71.58,71.68,13119.0,68.2169,68.2454,68.1502,68.2454,13119.0
2022-05-23 15:20:00,71.66,71.7,71.49,71.56,12987.0,68.2264,68.2645,68.0646,68.1312,12987.0
2022-05-23 15:25:00,71.56,71.63,71.54,71.57,8794.0,68.1312,68.1978,68.1122,68.1407,8794.0
2022-05-23 15:30:00,71.58,71.72,71.54,71.65,18701.0,68.1502,68.2835,68.1122,68.2169,18701.0
2022-05-23 15:35:00,71.65,71.73,71.48,71.5,17165.0,68.2169,68.2931,68.055,68.0741,17165.0
2022-05-23 15:40:00,71.49,71.56,71.43,71.5,31343.0,68.0646,68.1312,68.0074,68.0741,31343.0
2022-05-23 15:45:00,71.48,71.49,71.3,71.35,22550.0,68.055,68.0646,67.8837,67.9313,22550.0
2022-05-23 15:50:00,71.36,71.61,71.36,71.54,41779.0,67.9408,68.1788,67.9408,68.1122,41779.0
2022-05-23 15:55:00,71.55,71.88,71.5,71.84,223678.0,68.1217,68.4359,68.0741,68.3978,223678.0
2022-05-24 09:30:00,70.19,71.96,70.18,71.69,85657.0,66.8268,68.512,66.8173,68.255,85657.0
2022-05-24 09:35:00,71.63,71.64,71.18,71.27,36656.0,68.1978,68.2074,67.7694,67.8551,36656.0
2022-05-24 09:40:00,71.3,71.49,71.27,71.42,40755.0,67.8837,68.0646,67.8551,67.9979,40755.0
2022-05-24 09:45:00,71.4,71.62,71.37,71.48,24497.0,67.9789,68.1883,67.9503,68.055,24497.0
2022-05-24 09:50:00,71.5,71.63,71.43,71.5,17523.0,68.0741,68.1978,68.0074,68.0741,17523.0
2022-05-24 09:55:00,71.5,71.64,71.46,71.47,14540.0,68.0741,68.2074,68.036,68.0455,14540.0
2022-05-24 10:00:00,71.52,71.52,71.15,71.22,24193.0,68.0931,68.0931,67.7408,67.8075,24193.0
2022-05-24 10:05:00,71.25,71.39,71.14,71.17,13721.0,67.8361,67.9693,67.7313,67.7599,13721.0
2022-05-24 10:10:00,71.16,71.34,71.14,71.17,24824.0,67.7504,67.9217,67.7313,67.7599,24824.0
2022-05-24 10:15:00,71.15,71.18,70.83,70.96,11039.0,67.7408,67.7694,67.4362,67.5599,11039.0
2022-05-24 10:20:00,70.97,71.17,70.92,70.92,20938.0,67.5695,67.7599,67.5219,67.5219,20938.0
2022-05-24 10:25:00,70.93,71.06,70.9,71.05,26336.0,67.5314,67.6552,67.5028,67.6456,26336.0
2022-05-24 10:30:00,71.02,71.03,70.86,70.99,18199.0,67.6171,67.6266,67.4647,67.5885,18199.0
2022-05-24 10:35:00,70.98,71.06,70.88,70.94,9324.0,67.579,67.6552,67.4838,67.5409,9324.0
2022-05-24 10:40:00,70.91,71.0,70.82,70.87,14463.0,67.5123,67.598,67.4267,67.4743,14463.0
2022-05-24 10:45:00,70.88,70.94,70.71,70.71,8765.0,67.4838,67.5409,67.3219,67.3219,8765.0
2022-05-24 10:50:00,70.72,70.81,70.69,70.8,10557.0,67.3314,67.4171,67.3029,67.4076,10557.0
2022-05-24 10:55:00,70.79,70.88,70.74,70.86,12873.0,67.3981,67.4838,67.3505,67.4647,12873.0
2022-05-24 11:00:00,70.83,70.94,70.81,70.83,8725.0,67.4362,67.5409,67.4171,67.4362,8725.0
2022-05-24 11:05:00,70.82,70.96,70.82,70.93,15612.0,67.4267,67.5599,67.4267,67.5314,15612.0
2022-05-24 11:10:00,70.95,70.98,70.88,70.9,14965.0,67.5504,67.579,67.4838,67.5028,14965.0
2022-05-24 11:15:00,70.88,70.99,70.78,70.84,10959.0,67.4838,67.5885,67.3886,67.4457,10959.0
2022-05-24 11:20:00,70.82,71.04,70.81,71.01,13544.0,67.4267,67.6361,67.4171,67.6076,13544.0
2022-05-24 11:25:00,71.02,71.11,71.0,71.09,14133.0,67.6171,67.7028,67.598,67.6837,14133.0
2022-05-24 11:30:00,71.12,71.13,71.04,71.12,10586.0,67.7123,67.7218,67.6361,67.7123,10586.0
2022-05-24 11:35:00,71.11,71.11,70.96,71.0,10066.0,67.7028,67.7028,67.5599,67.598,10066.0
2022-05-24 11:40:00,71.06,71.24,71.04,71.24,8866.0,67.6552,67.8265,67.6361,67.8265,8866.0
2022-05-24 11:45:00,71.22,71.47,71.22,71.4,12368.0,67.8075,68.0455,67.8075,67.9789,12368.0
2022-05-24 11:50:00,71.45,71.47,71.26,71.27,24001.0,68.0265,68.0455,67.8456,67.8551,24001.0
2022-05-24 11:55:00,71.27,71.37,71.23,71.24,9866.0,67.8551,67.9503,67.817,67.8265,9866.0
2022-05-24 12:00:00,71.18,71.25,71.12,71.23,8650.0,67.7694,67.8361,67.7123,67.817,8650.0
2022-05-24 12:05:00,71.26,71.39,71.22,71.39,5508.0,67.8456,67.9693,67.8075,67.9693,5508.0
2022-05-24 12:10:00,71.39,71.48,71.38,71.42,9389.0,67.9693,68.055,67.9598,67.9979,9389.0
2022-05-24 12:15:00,71.46,71.69,71.46,71.57,12632.0,68.036,68.255,68.036,68.1407,12632.0
2022-05-24 12:20:00,71.56,71.56,71.41,71.47,6286.0,68.1312,68.1312,67.9884,68.0455,6286.0
2022-05-24 12:25:00,71.48,71.52,71.37,71.4,7441.0,68.055,68.0931,67.9503,67.9789,7441.0
2022-05-24 12:30:00,71.38,71.41,71.2,71.23,5687.0,67.9598,67.9884,67.7884,67.817,5687.0
2022-05-24 12:35:00,71.25,71.25,71.06,71.09,6692.0,67.8361,67.8361,67.6552,67.6837,6692.0
2022-05-24 12:40:00,71.11,71.12,71.05,71.07,5591.0,67.7028,67.7123,67.6456,67.6647,5591.0
2022-05-24 12:45:00,71.05,71.17,71.03,71.14,14746.0,67.6456,67.7599,67.6266,67.7313,14746.0
2022-05-24 12:50:00,71.15,71.23,71.11,71.23,6739.0,67.7408,67.817,67.7028,67.817,6739.0
2022-05-24 12:55:00,71.24,71.42,71.23,71.25,9149.0,67.8265,67.9979,67.817,67.8361,9149.0
2022-05-24 13:00:00,71.22,71.24,71.04,71.04,6871.0,67.8075,67.8265,67.6361,67.6361,6871.0
2022-05-24 13:05:00,71.05,71.12,71.05,71.12,7868.0,67.6456,67.7123,67.6456,67.7123,7868.0
2022-05-24 13:10:00,71.1,71.29,71.1,71.26,14919.0,67.6932,67.8741,67.6932,67.8456,14919.0
2022-05-24 13:15:00,71.25,71.36,71.2,71.33,5405.0,67.8361,67.9408,67.7884,67.9122,5405.0
2022-05-24 13:20:00,71.31,71.32,71.2,71.23,9548.0,67.8932,67.9027,67.7884,67.817,9548.0
2022-05-24 13:25:00,71.23,71.34,71.2,71.33,10126.0,67.817,67.9217,67.7884,67.9122,10126.0
2022-05-24 13:30:00,71.31,71.32,71.18,71.29,7675.0,67.8932,67.9027,67.7694,67.8741,7675.0
2022-05-24 13:35:00,71.29,71.44,71.28,71.42,8115.0,67.8741,68.0169,67.8646,67.9979,8115.0
2022-05-24 13:40:00,71.44,71.63,71.44,71.52,19249.0,68.0169,68.1978,68.0169,68.0931,19249.0
2022-05-24 13:45:00,71.53,71.64,71.45,71.54,9258.0,68.1026,68.2074,68.0265,68.1122,9258.0
2022-05-24 13:50:00,71.52,71.59,71.52,71.54,15390.0,68.0931,68.1598,68.0931,68.1122,15390.0
2022-05-24 13:55:00,71.56,71.6,71.46,71.5,10391.0,68.1312,68.1693,68.036,68.0741,10391.0
2022-05-24 14:00:00,71.5,71.52,71.36,71.36,10483.0,68.0741,68.0931,67.9408,67.9408,10483.0
2022-05-24 14:05:00,71.39,71.66,71.39,71.6,12800.0,67.9693,68.2264,67.9693,68.1693,12800.0
2022-05-24 14:10:00,71.6,71.8,71.59,71.66,9490.0,68.1693,68.3597,68.1598,68.2264,9490.0
2022-05-24 14:15:00,71.67,71.69,71.5,71.51,7566.0,68.2359,68.255,68.0741,68.0836,7566.0
2022-05-24 14:20:00,71.51,71.63,71.42,71.61,10741.0,68.0836,68.1978,67.9979,68.1788,10741.0
2022-05-24 14:25:00,71.61,71.7,71.61,71.62,8781.0,68.1788,68.2645,68.1788,68.1883,8781.0
2022-05-24 14:30:00,71.59,71.64,71.53,71.64,8358.0,68.1598,68.2074,68.1026,68.2074,8358.0
2022-05-24 14:35:00,71.65,71.72,71.61,71.69,9132.0,68.2169,68.2835,68.1788,68.255,9132.0
2022-05-24 14:40:00,71.7,71.72,71.44,71.47,9901.0,68.2645,68.2835,68.0169,68.0455,9901.0
2022-05-24 14:45:00,71.45,71.46,71.22,71.26,12249.0,68.0265,68.036,67.8075,67.8456,12249.0
2022-05-24 14:50:00,71.25,71.27,71.17,71.24,10404.0,67.8361,67.8551,67.7599,67.8265,10404.0
2022-05-24 14:55:00,71.23,71.31,71.18,71.3,11867.0,67.817,67.8932,67.7694,67.8837,11867.0
2022-05-24 15:00:00,71.27,71.54,71.26,71.54,33121.0,67.8551,68.1122,67.8456,68.1122,33121.0
2022-05-24 15:05:00,71.53,71.62,71.45,71.47,16595.0,68.1026,68.1883,68.0265,68.0455,16595.0
2022-05-24 15:10:00,71.47,71.59,71.46,71.49,12558.0,68.0455,68.1598,68.036,68.0646,12558.0
2022-05-24 15:15:00,71.5,71.57,71.45,71.47,11878.0,68.0741,68.1407,68.0265,68.0455,11878.0
2022-05-24 15:20:00,71.47,71.62,71.36,71.59,15638.0,68.0455,68.1883,67.9408,68.1598,15638.0
2022-05-24 15:25:00,71.56,71.66,71.48,71.51,70287.0,68.1312,68.2264,68.055,68.0836,70287.0
2022-05-24 15:30:00,71.5,71.54,71.39,71.4,53569.0,68.0741,68.1122,67.9693,67.9789,53569.0
2022-05-24 15:35:00,71.42,71.69,71.41,71.55,127111.0,67.9979,68.255,67.9884,68.1217,127111.0
2022-05-24 15:40:00,71.54,71.62,71.35,71.39,115029.0,68.1122,68.1883,67.9313,67.9693,115029.0
2022-05-24 15:45:00,71.37,71.47,71.31,71.38,71686.0,67.9503,68.0455,67.8932,67.9598,71686.0
2022-05-24 15:50:00,71.38,71.44,71.18,71.2,108732.0,67.9598,68.0169,67.7694,67.7884,108732.0
2022-05-24 15:55:00,71.19,71.41,71.13,71.41,209447.0,67.7789,67.9884,67.7218,67.9884,209447.0
2022-05-25 09:30:00,70.83,71.2,70.53,71.02,43713.0,67.4362,67.7884,67.1506,67.6171,43713.0
2022-05-25 09:35:00,70.96,71.5,70.95,71.46,13809.0,67.5599,68.0741,67.5504,68.036,13809.0
2022-05-25 09:40:00,71.53,71.77,71.44,71.77,18586.0,68.1026,68.3311,68.0169,68.3311,18586.0
2022-05-25 09:45:00,71.79,71.91,71.62,71.64,20351.0,68.3502,68.4644,68.1883,68.2074,20351.0
2022-05-25 09:50:00,71.65,71.76,71.6,71.6,20249.0,68.2169,68.3216,68.1693,68.1693,20249.0
2022-05-25 09:55:00,71.6,71.61,71.34,71.44,25842.0,68.1693,68.1788,67.9217,68.0169,25842.0
2022-05-25 10:00:00,71.42,71.54,71.35,71.36,19357.0,67.9979,68.1122,67.9313,67.9408,19357.0
2022-05-25 10:05:00,71.35,71.37,71.15,71.2,14647.0,67.9313,67.9503,67.7408,67.7884,14647.0
2022-05-25 10:10:00,71.19,71.27,71.12,71.24,18128.0,67.7789,67.8551,67.7123,67.8265,18128.0
2022-05-25 10:15:00,71.26,71.5,71.21,71.45,17882.0,67.8456,68.0741,67.798,68.0265,17882.0
2022-05-25 10:20:00,71.44,71.45,71.2,71.24,25660.0,68.0169,68.0265,67.7884,67.8265,25660.0
2022-05-25 10:25:00,71.24,71.48,71.09,71.46,63563.0,67.8265,68.055,67.6837,68.036,63563.0
2022-05-25 10:30:00,71.47,71.58,71.44,71.51,13892.0,68.0455,68.1502,68.0169,68.0836,13892.0
2022-05-25 10:35:00,71.52,71.6,71.46,71.55,14592.0,68.0931,68.1693,68.036,68.1217,14592.0
2022-05-25 10:40:00,71.57,71.64,71.42,71.53,13517.0,68.1407,68.2074,67.9979,68.1026,13517.0
2022-05-25 10:45:00,71.52,71.63,71.49,71.56,12400.0,68.0931,68.1978,68.0646,68.1312,12400.0
2022-05-25 10:50:00,71.56,71.59,71.34,71.41,24325.0,68.1312,68.1598,67.9217,67.9884,24325.0
2022-05-25 10:55:00,71.41,71.55,71.41,71.53,36525.0,67.9884,68.1217,67.9884,68.1026,36525.0
2022-05-25 11:00:00,71.51,71.51,71.29,71.3,8358.0,68.0836,68.0836,67.8741,67.8837,8358.0
2022-05-25 11:05:00,71.34,71.56,71.31,71.54,11800.0,67.9217,68.1312,67.8932,68.1122,11800.0
2022-05-25 11:10:00,71.53,71.55,71.32,71.51,40051.0,68.1026,68.1217,67.9027,68.0836,40051.0
2022-05-25 11:15:00,71.49,71.64,71.35,71.38,15341.0,68.0646,68.2074,67.9313,67.9598,15341.0
2022-05-25 11:20:00,71.36,71.49,71.3,71.49,9849.0,67.9408,68.0646,67.8837,68.0646,9849.0
2022-05-25 11:25:00,71.48,71.48,71.39,71.46,9804.0,68.055,68.055,67.9693,68.036,9804.0
2022-05-25 11:30:00,71.47,71.5,71.24,71.27,11292.0,68.0455,68.0741,67.8265,67.8551,11292.0
2022-05-25 11:35:00,71.27,71.28,70.95,71.08,17925.0,67.8551,67.8646,67.5504,67.6742,17925.0
2022-05-25 11:40:00,71.06,71.22,71.02,71.16,15258.0,67.6552,67.8075,67.6171,67.7504,15258.0
2022-05-25 11:45:00,71.17,71.24,71.14,71.22,4964.0,67.7599,67.8265,67.7313,67.8075,4964.0
2022-05-25 11:50:00,71.23,71.25,71.17,71.17,5655.0,67.817,67.8361,67.7599,67.7599,5655.0
2022-05-25 11:55:00,71.17,71.29,71.17,71.2,5744.0,67.7599,67.8741,67.7599,67.7884,5744.0
2022-05-25 12:00:00,71.21,71.35,71.19,71.3,8158.0,67.798,67.9313,67.7789,67.8837,8158.0
2022-05-25 12:05:00,71.31,71.32,71.06,71.13,16860.0,67.8932,67.9027,67.6552,67.7218,16860.0
2022-05-25 12:10:00,71.08,71.26,71.08,71.24,8506.0,67.6742,67.8456,67.6742,67.8265,8506.0
2022-05-25 12:15:00,71.26,71.26,71.1,71.13,7061.0,67.8456,67.8456,67.6932,67.7218,7061.0
2022-05-25 12:20:00,71.13,71.13,70.99,71.04,10610.0,67.7218,67.7218,67.5885,67.6361,10610.0
2022-05-25 12:25:00,71.01,71.1,70.97,71.1,7850.0,67.6076,67.6932,67.5695,67.6932,7850.0
2022-05-25 12:30:00,71.1,71.15,71.04,71.08,11890.0,67.6932,67.7408,67.6361,67.6742,11890.0
2022-05-25 12:35:00,71.08,71.13,71.01,71.06,5314.0,67.6742,67.7218,67.6076,67.6552,5314.0
2022-05-25 12:40:00,71.06,71.12,71.06,71.12,2805.0,67.6552,67.7123,67.6552,67.7123,2805.0
2022-05-25 12:45:00,71.15,71.22,71.1,71.19,21592.0,67.7408,67.8075,67.6932,67.7789,21592.0
2022-05-25 12:50:00,71.18,71.18,71.0,71.0,5982.0,67.7694,67.7694,67.598,67.598,5982.0
2022-05-25 12:55:00,70.99,71.04,70.95,71.03,5333.0,67.5885,67.6361,67.5504,67.6266,5333.0
2022-05-25 13:00:00,71.02,71.04,70.92,70.92,5744.0,67.6171,67.6361,67.5219,67.5219,5744.0
2022-05-25 13:05:00,70.93,70.97,70.93,70.96,4205.0,67.5314,67.5695,67.5314,67.5599,4205.0
2022-05-25 13:10:00,70.95,70.95,70.78,70.94,9947.0,67.5504,67.5504,67.3886,67.5409,9947.0
2022-05-25 13:15:00,70.94,71.04,70.91,70.91,7304.0,67.5409,67.6361,67.5123,67.5123,7304.0
2022-05-25 13:20:00,70.92,70.98,70.87,70.9,7821.0,67.5219,67.579,67.4743,67.5028,7821.0
2022-05-25 13:25:00,70.9,70.94,70.85,70.91,8958.0,67.5028,67.5409,67.4552,67.5123,8958.0
2022-05-25 13:30:00,70.89,70.92,70.83,70.9,7602.0,67.4933,67.5219,67.4362,67.5028,7602.0
2022-05-25 13:35:00,70.89,71.0,70.88,70.93,9418.0,67.4933,67.598,67.4838,67.5314,9418.0
2022-05-25 13:40:00,70.94,71.0,70.91,70.93,6363.0,67.5409,67.598,67.5123,67.5314,6363.0
2022-05-25 13:45:00,70.96,71.01,70.91,71.01,8307.0,67.5599,67.6076,67.5123,67.6076,8307.0
2022-05-25 13:50:00,71.01,71.01,70.83,70.85,6712.0,67.6076,67.6076,67.4362,67.4552,6712.0
2022-05-25 13:55:00,70.84,70.97,70.83,70.93,8214.0,67.4457,67.5695,67.4362,67.5314,8214.0
2022-05-25 14:00:00,70.89,71.35,70.84,71.23,17547.0,67.4933,67.9313,67.4457,67.817,17547.0
2022-05-25 14:05:00,71.24,71.29,70.59,70.89,19177.0,67.8265,67.8741,67.2077,67.4933,19177.0
2022-05-25 14:10:00,70.94,71.22,70.94,71.16,11257.0,67.5409,67.8075,67.5409,67.7504,11257.0
2022-05-25 14:15:00,71.17,71.37,71.12,71.19,8571.0,67.7599,67.9503,67.7123,67.7789,8571.0
2022-05-25 14:20:00,71.18,71.4,71.14,71.36,10876.0,67.7694,67.9789,67.7313,67.9408,10876.0
2022-05-25 14:25:00,71.37,71.59,71.34,71.52,10862.0,67.9503,68.1598,67.9217,68.0931,10862.0
2022-05-25 14:30:00,71.56,71.61,71.46,71.57,9916.0,68.1312,68.1788,68.036,68.1407,9916.0
2022-05-25 14:35:00,71.56,71.7,71.55,71.57,23132.0,68.1312,68.2645,68.1217,68.1407,23132.0
2022-05-25 14:40:00,71.58,71.81,71.56,71.68,19674.0,68.1502,68.3692,68.1312,68.2454,19674.0
2022-05-25 14:45:00,71.69,71.72,71.61,71.63,8711.0,68.255,68.2835,68.1788,68.1978,8711.0
2022-05-25 14:50:00,71.63,71.78,71.58,71.77,11567.0,68.1978,68.3407,68.1502,68.3311,11567.0
2022-05-25 14:55:00,71.76,71.85,71.69,71.72,17730.0,68.3216,68.4073,68.255,68.2835,17730.0
2022-05-25 15:00:00,71.72,71.97,71.68,71.94,9193.0,68.2835,68.5216,68.2454,68.493,9193.0
2022-05-25 15:05:00,71.94,71.94,71.81,71.9,17162.0,68.493,68.493,68.3692,68.4549,17162.0
2022-05-25 15:10:00,71.89,71.95,71.86,71.92,22520.0,68.4454,68.5025,68.4168,68.4739,22520.0
2022-05-25 15:15:00,71.92,72.01,71.88,71.97,30840.0,68.4739,68.5596,68.4359,68.5216,30840.0
2022-05-25 15:20:00,71.99,72.09,71.96,71.99,23195.0,68.5406,68.6358,68.512,68.5406,23195.0
2022-05-25 15:25:00,71.97,71.99,71.88,71.94,26575.0,68.5216,68.5406,68.4359,68.493,26575.0
2022-05-25 15:30:00,71.95,72.08,71.89,71.93,31161.0,68.5025,68.6263,68.4454,68.4835,31161.0
2022-05-25 15:35:00,71.92,71.97,71.89,71.94,63803.0,68.4739,68.5216,68.4454,68.493,63803.0
2022-05-25 15:40:00,71.94,72.03,71.9,71.98,43430.0,68.493,68.5787,68.4549,68.5311,43430.0
2022-05-25 15:45:00,72.0,72.0,71.79,71.85,31727.0,68.5501,68.5501,68.3502,68.4073,31727.0
2022-05-25 15:50:00,71.84,71.84,71.6,71.7,78753.0,68.3978,68.3978,68.1693,68.2645,78753.0
2022-05-25 15:55:00,71.69,71.74,71.54,71.7,194213.0,68.255,68.3026,68.1122,68.2645,194213.0
2022-05-26 09:30:00,72.13,72.77,72.13,72.7,55863.0,68.6739,69.2832,68.6739,69.2166,55863.0
2022-05-26 09:35:00,72.68,72.77,72.56,72.72,11163.0,69.1975,69.2832,69.0833,69.2356,11163.0
2022-05-26 09:40:00,72.73,72.89,72.71,72.88,13254.0,69.2451,69.3975,69.2261,69.388,13254.0
2022-05-26 09:45:00,72.92,73.15,72.85,73.02,15776.0,69.426,69.645,69.3594,69.5212,15776.0
2022-05-26 09:50:00,73.04,73.13,72.9,73.11,11300.0,69.5403,69.626,69.407,69.6069,11300.0
2022-05-26 09:55:00,73.1,73.13,73.07,73.1,10571.0,69.5974,69.626,69.5688,69.5974,10571.0
2022-05-26 10:00:00,73.11,73.25,73.06,73.2,22912.0,69.6069,69.7402,69.5593,69.6926,22912.0
2022-05-26 10:05:00,73.2,73.29,73.11,73.12,17476.0,69.6926,69.7783,69.6069,69.6165,17476.0
2022-05-26 10:10:00,73.11,73.19,73.09,73.19,26403.0,69.6069,69.6831,69.5879,69.6831,26403.0
2022-05-26 10:15:00,73.19,73.27,73.11,73.15,14031.0,69.6831,69.7593,69.6069,69.645,14031.0
2022-05-26 10:20:00,73.16,73.22,73.06,73.12,21508.0,69.6545,69.7117,69.5593,69.6165,21508.0
2022-05-26 10:25:00,73.15,73.18,73.1,73.16,17171.0,69.645,69.6736,69.5974,69.6545,17171.0
2022-05-26 10:30:00,73.15,73.17,72.89,72.92,23165.0,69.645,69.6641,69.3975,69.426,23165.0
2022-05-26 10:35:00,72.91,72.95,72.83,72.83,18978.0,69.4165,69.4546,69.3403,69.3403,18978.0
2022-05-26 10:40:00,72.83,72.88,72.64,72.68,11536.0,69.3403,69.388,69.1595,69.1975,11536.0
2022-05-26 10:45:00,72.67,72.67,72.59,72.67,7081.0,69.188,69.188,69.1118,69.188,7081.0
2022-05-26 10:50:00,72.65,72.69,72.56,72.61,9705.0,69.169,69.2071,69.0833,69.1309,9705.0
2022-05-26 10:55:00,72.6,72.8,72.56,72.8,17058.0,69.1214,69.3118,69.0833,69.3118,17058.0
2022-05-26 11:00:00,72.77,72.85,72.76,72.81,11667.0,69.2832,69.3594,69.2737,69.3213,11667.0
2022-05-26 11:05:00,72.84,73.01,72.84,72.94,35899.0,69.3499,69.5117,69.3499,69.4451,35899.0
2022-05-26 11:10:00,72.95,72.95,72.8,72.86,12692.0,69.4546,69.4546,69.3118,69.3689,12692.0
2022-05-26 11:15:00,72.88,72.9,72.85,72.9,9837.0,69.388,69.407,69.3594,69.407,9837.0
2022-05-26 11:20:00,72.88,72.92,72.77,72.82,10428.0,69.388,69.426,69.2832,69.3308,10428.0
2022-05-26 11:25:00,72.83,72.86,72.72,72.73,7097.0,69.3403,69.3689,69.2356,69.2451,7097.0
2022-05-26 11:30:00,72.73,72.86,72.71,72.72,13571.0,69.2451,69.3689,69.2261,69.2356,13571.0
2022-05-26 11:35:00,72.65,72.77,72.65,72.77,9196.0,69.169,69.2832,69.169,69.2832,9196.0
2022-05-26 11:40:00,72.77,72.79,72.68,72.77,11936.0,69.2832,69.3023,69.1975,69.2832,11936.0
2022-05-26 11:45:00,72.77,72.77,72.62,72.66,12203.0,69.2832,69.2832,69.1404,69.1785,12203.0
2022-05-26 11:50:00,72.65,72.76,72.62,72.76,5230.0,69.169,69.2737,69.1404,69.2737,5230.0
2022-05-26 11:55:00,72.77,72.81,72.73,72.74,8315.0,69.2832,69.3213,69.2451,69.2547,8315.0
2022-05-26 12:00:00,72.72,72.8,72.7,72.8,8078.0,69.2356,69.3118,69.2166,69.3118,8078.0
2022-05-26 12:05:00,72.81,72.81,72.75,72.75,5639.0,69.3213,69.3213,69.2642,69.2642,5639.0
2022-05-26 12:10:00,72.75,72.8,72.75,72.79,3935.0,69.2642,69.3118,69.2642,69.3023,3935.0
2022-05-26 12:15:00,72.78,72.78,72.62,72.63,6052.0,69.2927,69.2927,69.1404,69.1499,6052.0
2022-05-26 12:20:00,72.62,72.76,72.6,72.73,9366.0,69.1404,69.2737,69.1214,69.2451,9366.0
2022-05-26 12:25:00,72.73,72.83,72.69,72.83,6583.0,69.2451,69.3403,69.2071,69.3403,6583.0
2022-05-26 12:30:00,72.83,72.95,72.83,72.88,8272.0,69.3403,69.4546,69.3403,69.388,8272.0
2022-05-26 12:35:00,72.88,72.96,72.85,72.96,11462.0,69.388,69.4641,69.3594,69.4641,11462.0
2022-05-26 12:40:00,72.95,72.95,72.89,72.91,4215.0,69.4546,69.4546,69.3975,69.4165,4215.0
2022-05-26 12:45:00,72.91,73.02,72.9,73.0,9453.0,69.4165,69.5212,69.407,69.5022,9453.0
2022-05-26 12:50:00,72.99,73.08,72.99,73.06,5354.0,69.4927,69.5784,69.4927,69.5593,5354.0
2022-05-26 12:55:00,73.07,73.1,73.05,73.09,11903.0,69.5688,69.5974,69.5498,69.5879,11903.0
2022-05-26 13:00:00,73.09,73.14,73.06,73.14,10742.0,69.5879,69.6355,69.5593,69.6355,10742.0
2022-05-26 13:05:00,73.14,73.14,73.07,73.11,15234.0,69.6355,69.6355,69.5688,69.6069,15234.0
2022-05-26 13:10:00,73.13,73.18,73.03,73.13,13178.0,69.626,69.6736,69.5308,69.626,13178.0
2022-05-26 13:15:00,73.13,73.14,73.09,73.09,8417.0,69.626,69.6355,69.5879,69.5879,8417.0
2022-05-26 13:20:00,73.06,73.07,72.9,72.9,8564.0,69.5593,69.5688,69.407,69.407,8564.0
2022-05-26 13:25:00,72.87,72.97,72.83,72.89,13835.0,69.3784,69.4736,69.3403,69.3975,13835.0
2022-05-26 13:30:00,72.89,72.94,72.88,72.92,13512.0,69.3975,69.4451,69.388,69.426,13512.0
2022-05-26 13:35:00,72.92,73.06,72.91,73.06,20705.0,69.426,69.5593,69.4165,69.5593,20705.0
2022-05-26 13:40:00,73.05,73.09,72.98,73.01,11696.0,69.5498,69.5879,69.4832,69.5117,11696.0
2022-05-26 13:45:00,73.01,73.04,72.98,73.0,14793.0,69.5117,69.5403,69.4832,69.5022,14793.0
2022-05-26 13:50:00,72.98,73.0,72.92,72.95,33178.0,69.4832,69.5022,69.426,69.4546,33178.0
2022-05-26 13:55:00,72.95,73.06,72.91,73.06,22297.0,69.4546,69.5593,69.4165,69.5593,22297.0
2022-05-26 14:00:00,73.03,73.08,73.02,73.08,20175.0,69.5308,69.5784,69.5212,69.5784,20175.0
2022-05-26 14:05:00,73.09,73.13,73.03,73.13,11737.0,69.5879,69.626,69.5308,69.626,11737.0
2022-05-26 14:10:00,73.14,73.16,73.11,73.14,9374.0,69.6355,69.6545,69.6069,69.6355,9374.0
2022-05-26 14:15:00,73.13,73.2,73.07,73.09,15973.0,69.626,69.6926,69.5688,69.5879,15973.0
2022-05-26 14:20:00,73.1,73.15,73.09,73.15,9550.0,69.5974,69.645,69.5879,69.645,9550.0
2022-05-26 14:25:00,73.16,73.19,73.13,73.13,9168.0,69.6545,69.6831,69.626,69.626,9168.0
2022-05-26 14:30:00,73.14,73.15,73.07,73.07,10543.0,69.6355,69.645,69.5688,69.5688,10543.0
2022-05-26 14:35:00,73.07,73.11,72.97,73.06,24320.0,69.5688,69.6069,69.4736,69.5593,24320.0
2022-05-26 14:40:00,73.06,73.16,73.03,73.15,21632.0,69.5593,69.6545,69.5308,69.645,21632.0
2022-05-26 14:45:00,73.14,73.19,73.12,73.12,20494.0,69.6355,69.6831,69.6165,69.6165,20494.0
2022-05-26 14:50:00,73.11,73.13,73.04,73.06,7271.0,69.6069,69.626,69.5403,69.5593,7271.0
2022-05-26 14:55:00,73.06,73.07,73.0,73.0,6500.0,69.5593,69.5688,69.5022,69.5022,6500.0
2022-05-26 15:00:00,72.99,73.03,72.9,72.94,12591.0,69.4927,69.5308,69.407,69.4451,12591.0
2022-05-26 15:05:00,72.94,73.07,72.93,73.02,8495.0,69.4451,69.5688,69.4356,69.5212,8495.0
2022-05-26 15:10:00,73.02,73.02,72.91,72.94,10796.0,69.5212,69.5212,69.4165,69.4451,10796.0
2022-05-26 15:15:00,72.93,72.94,72.75,72.86,22821.0,69.4356,69.4451,69.2642,69.3689,22821.0
2022-05-26 15:20:00,72.86,72.89,72.75,72.78,13554.0,69.3689,69.3975,69.2642,69.2927,13554.0
2022-05-26 15:25:00,72.78,72.91,72.74,72.84,19019.0,69.2927,69.4165,69.2547,69.3499,19019.0
2022-05-26 15:30:00,72.83,72.88,72.75,72.85,23308.0,69.3403,69.388,69.2642,69.3594,23308.0
2022-05-26 15:35:00,72.86,72.86,72.78,72.82,22054.0,69.3689,69.3689,69.2927,69.3308,22054.0
2022-05-26 15:40:00,72.82,72.92,72.82,72.92,27664.0,69.3308,69.426,69.3308,69.426,27664.0
2022-05-26 15:45:00,72.93,72.95,72.83,72.95,51902.0,69.4356,69.4546,69.3403,69.4546,51902.0
2022-05-26 15:50:00,72.96,73.03,72.61,72.61,92262.0,69.4641,69.5308,69.1309,69.1309,92262.0
2022-05-26 15:55:00,72.63,72.78,72.58,72.72,172105.0,69.1499,69.2927,69.1023,69.2356,172105.0
2022-05-27 09:30:00,73.3,73.86,73.23,73.85,64106.0,69.7878,70.321,69.7212,70.3115,64106.0
2022-05-27 09:35:00,73.87,73.94,73.68,73.86,43339.0,70.3305,70.3972,70.1496,70.321,43339.0
2022-05-27 09:40:00,73.87,74.08,73.71,73.92,32356.0,70.3305,70.5305,70.1782,70.3781,32356.0
2022-05-27 09:45:00,73.98,74.23,73.96,74.17,13614.0,70.4352,70.6733,70.4162,70.6161,13614.0
2022-05-27 09:50:00,74.19,74.31,74.09,74.16,14347.0,70.6352,70.7494,70.54,70.6066,14347.0
2022-05-27 09:55:00,74.15,74.17,73.98,73.98,11981.0,70.5971,70.6161,70.4352,70.4352,11981.0
2022-05-27 10:00:00,74.02,74.13,73.93,74.13,11047.0,70.4733,70.5781,70.3876,70.5781,11047.0
2022-05-27 10:05:00,74.16,74.28,74.08,74.23,14616.0,70.6066,70.7209,70.5305,70.6733,14616.0
2022-05-27 10:10:00,74.23,74.3,74.13,74.29,10524.0,70.6733,70.7399,70.5781,70.7304,10524.0
2022-05-27 10:15:00,74.33,74.37,74.23,74.24,13786.0,70.7685,70.8066,70.6733,70.6828,13786.0
2022-05-27 10:20:00,74.26,74.37,74.06,74.33,31773.0,70.7018,70.8066,70.5114,70.7685,31773.0
2022-05-27 10:25:00,74.36,74.36,74.15,74.15,12647.0,70.797,70.797,70.5971,70.5971,12647.0
2022-05-27 10:30:00,74.16,74.22,74.06,74.07,13093.0,70.6066,70.6637,70.5114,70.5209,13093.0
2022-05-27 10:35:00,74.04,74.15,74.01,74.05,11114.0,70.4924,70.5971,70.4638,70.5019,11114.0
2022-05-27 10:40:00,74.04,74.04,73.84,73.93,17279.0,70.4924,70.4924,70.302,70.3876,17279.0
2022-05-27 10:45:00,73.95,74.0,73.85,73.99,11715.0,70.4067,70.4543,70.3115,70.4448,11715.0
2022-05-27 10:50:00,74.0,74.06,73.91,73.98,16726.0,70.4543,70.5114,70.3686,70.4352,16726.0
2022-05-27 10:55:00,74.01,74.01,73.9,73.98,11821.0,70.4638,70.4638,70.3591,70.4352,11821.0
2022-05-27 11:00:00,74.01,74.26,74.01,74.23,16300.0,70.4638,70.7018,70.4638,70.6733,16300.0
2022-05-27 11:05:00,74.22,74.45,74.21,74.43,11900.0,70.6637,70.8827,70.6542,70.8637,11900.0
2022-05-27 11:10:00,74.45,74.47,74.38,74.42,11410.0,70.8827,70.9018,70.8161,70.8542,11410.0
2022-05-27 11:15:00,74.47,74.57,74.46,74.48,11878.0,70.9018,70.997,70.8922,70.9113,11878.0
2022-05-27 11:20:00,74.48,74.56,74.46,74.49,5866.0,70.9113,70.9875,70.8922,70.9208,5866.0
2022-05-27 11:25:00,74.48,74.51,74.43,74.5,9045.0,70.9113,70.9398,70.8637,70.9303,9045.0
2022-05-27 11:30:00,74.48,74.5,74.39,74.4,8450.0,70.9113,70.9303,70.8256,70.8351,8450.0
2022-05-27 11:35:00,74.37,74.41,74.31,74.31,14775.0,70.8066,70.8446,70.7494,70.7494,14775.0
2022-05-27 11:40:00,74.3,74.45,74.27,74.39,6523.0,70.7399,70.8827,70.7113,70.8256,6523.0
2022-05-27 11:45:00,74.38,74.44,74.38,74.42,4126.0,70.8161,70.8732,70.8161,70.8542,4126.0
2022-05-27 11:50:00,74.42,74.47,74.37,74.46,7767.0,70.8542,70.9018,70.8066,70.8922,7767.0
2022-05-27 11:55:00,74.45,74.48,74.42,74.45,5925.0,70.8827,70.9113,70.8542,70.8827,5925.0
2022-05-27 12:00:00,74.46,74.56,74.44,74.52,6521.0,70.8922,70.9875,70.8732,70.9494,6521.0
2022-05-27 12:05:00,74.52,74.55,74.47,74.54,21357.0,70.9494,70.9779,70.9018,70.9684,21357.0
2022-05-27 12:10:00,74.53,74.6,74.48,74.59,8089.0,70.9589,71.0255,70.9113,71.016,8089.0
2022-05-27 12:15:00,74.59,74.6,74.53,74.6,11995.0,71.016,71.0255,70.9589,71.0255,11995.0
2022-05-27 12:20:00,74.61,74.62,74.55,74.58,13056.0,71.0351,71.0446,70.9779,71.0065,13056.0
2022-05-27 12:25:00,74.57,74.59,74.54,74.57,7049.0,70.997,71.016,70.9684,70.997,7049.0
2022-05-27 12:30:00,74.56,74.56,74.46,74.47,8100.0,70.9875,70.9875,70.8922,70.9018,8100.0
2022-05-27 12:35:00,74.42,74.54,74.42,74.52,7512.0,70.8542,70.9684,70.8542,70.9494,7512.0
2022-05-27 12:40:00,74.52,74.65,74.52,74.64,10534.0,70.9494,71.0731,70.9494,71.0636,10534.0
2022-05-27 12:45:00,74.64,74.64,74.42,74.45,7361.0,71.0636,71.0636,70.8542,70.8827,7361.0
2022-05-27 12:50:00,74.46,74.56,74.4,74.55,11870.0,70.8922,70.9875,70.8351,70.9779,11870.0
2022-05-27 12:55:00,74.54,74.6,74.52,74.52,9861.0,70.9684,71.0255,70.9494,70.9494,9861.0
2022-05-27 13:00:00,74.5,74.55,74.48,74.51,6960.0,70.9303,70.9779,70.9113,70.9398,6960.0
2022-05-27 13:05:00,74.53,74.58,74.49,74.57,7112.0,70.9589,71.0065,70.9208,70.997,7112.0
2022-05-27 13:10:00,74.58,74.58,74.52,74.56,4652.0,71.0065,71.0065,70.9494,70.9875,4652.0
2022-05-27 13:15:00,74.54,74.55,74.5,74.51,6263.0,70.9684,70.9779,70.9303,70.9398,6263.0
2022-05-27 13:20:00,74.51,74.54,74.44,74.47,7444.0,70.9398,70.9684,70.8732,70.9018,7444.0
2022-05-27 13:25:00,74.46,74.49,74.43,74.48,5946.0,70.8922,70.9208,70.8637,70.9113,5946.0
2022-05-27 13:30:00,74.51,74.58,74.51,74.54,10156.0,70.9398,71.0065,70.9398,70.9684,10156.0
2022-05-27 13:35:00,74.53,74.54,74.47,74.48,7114.0,70.9589,70.9684,70.9018,70.9113,7114.0
2022-05-27 13:40:00,74.48,74.49,74.39,74.45,19227.0,70.9113,70.9208,70.8256,70.8827,19227.0
2022-05-27 13:45:00,74.49,74.55,74.45,74.47,9565.0,70.9208,70.9779,70.8827,70.9018,9565.0
2022-05-27 13:50:00,74.45,74.48,74.39,74.4,9315.0,70.8827,70.9113,70.8256,70.8351,9315.0
2022-05-27 13:55:00,74.41,74.47,74.33,74.36,14714.0,70.8446,70.9018,70.7685,70.797,14714.0
2022-05-27 14:00:00,74.38,74.38,74.27,74.27,13341.0,70.8161,70.8161,70.7113,70.7113,13341.0
2022-05-27 14:05:00,74.28,74.32,74.21,74.3,18294.0,70.7209,70.759,70.6542,70.7399,18294.0
2022-05-27 14:10:00,74.31,74.31,74.22,74.24,16025.0,70.7494,70.7494,70.6637,70.6828,16025.0
2022-05-27 14:15:00,74.27,74.31,74.22,74.26,16898.0,70.7113,70.7494,70.6637,70.7018,16898.0
2022-05-27 14:20:00,74.25,74.26,74.17,74.21,10448.0,70.6923,70.7018,70.6161,70.6542,10448.0
2022-05-27 14:25:00,74.2,74.21,74.13,74.16,12354.0,70.6447,70.6542,70.5781,70.6066,12354.0
2022-05-27 14:30:00,74.18,74.28,74.18,74.24,17195.0,70.6257,70.7209,70.6257,70.6828,17195.0
2022-05-27 14:35:00,74.23,74.28,74.14,74.14,21898.0,70.6733,70.7209,70.5876,70.5876,21898.0
2022-05-27 14:40:00,74.14,74.16,74.11,74.16,5973.0,70.5876,70.6066,70.559,70.6066,5973.0
2022-05-27 14:45:00,74.17,74.2,74.14,74.17,13875.0,70.6161,70.6447,70.5876,70.6161,13875.0
2022-05-27 14:50:00,74.17,74.17,74.08,74.11,11425.0,70.6161,70.6161,70.5305,70.559,11425.0
2022-05-27 14:55:00,74.12,74.16,74.12,74.14,8465.0,70.5685,70.6066,70.5685,70.5876,8465.0
2022-05-27 15:00:00,74.14,74.17,74.12,74.15,35430.0,70.5876,70.6161,70.5685,70.5971,35430.0
2022-05-27 15:05:00,74.16,74.47,74.16,74.46,19008.0,70.6066,70.9018,70.6066,70.8922,19008.0
2022-05-27 15:10:00,74.47,74.48,74.29,74.3,19058.0,70.9018,70.9113,70.7304,70.7399,19058.0
2022-05-27 15:15:00,74.3,74.33,74.26,74.31,13228.0,70.7399,70.7685,70.7018,70.7494,13228.0
2022-05-27 15:20:00,74.34,74.37,74.31,74.34,10835.0,70.778,70.8066,70.7494,70.778,10835.0
2022-05-27 15:25:00,74.36,74.4,74.34,74.39,14020.0,70.797,70.8351,70.778,70.8256,14020.0
2022-05-27 15:30:00,74.39,74.42,74.3,74.31,22426.0,70.8256,70.8542,70.7399,70.7494,22426.0
2022-05-27 15:35:00,74.3,74.32,74.25,74.31,26704.0,70.7399,70.759,70.6923,70.7494,26704.0
2022-05-27 15:40:00,74.3,74.49,74.27,74.49,21465.0,70.7399,70.9208,70.7113,70.9208,21465.0
2022-05-27 15:45:00,74.5,74.52,74.41,74.5,21065.0,70.9303,70.9494,70.8446,70.9303,21065.0
2022-05-27 15:50:00,74.52,74.61,74.44,74.57,43893.0,70.9494,71.0351,70.8732,70.997,43893.0
2022-05-27 15:55:00,74.57,74.74,74.57,74.73,125999.0,70.997,71.1588,70.997,71.1493,125999.0
2022-05-31 09:30:00,74.25,74.39,73.86,73.95,69322.0,70.6923,70.8256,70.321,70.4067,69322.0
2022-05-31 09:35:00,73.92,74.08,73.78,73.96,19324.0,70.3781,70.5305,70.2448,70.4162,19324.0
2022-05-31 09:40:00,73.92,73.95,73.57,73.62,18231.0,70.3781,70.4067,70.0449,70.0925,18231.0
2022-05-31 09:45:00,73.67,73.96,73.67,73.91,17125.0,70.1401,70.4162,70.1401,70.3686,17125.0
2022-05-31 09:50:00,73.94,74.05,73.84,73.94,10567.0,70.3972,70.5019,70.302,70.3972,10567.0
2022-05-31 09:55:00,73.95,74.13,73.94,74.12,13634.0,70.4067,70.5781,70.3972,70.5685,13634.0
2022-05-31 10:00:00,74.11,74.14,73.97,74.02,7859.0,70.559,70.5876,70.4257,70.4733,7859.0
2022-05-31 10:05:00,73.98,74.1,73.96,74.0,9359.0,70.4352,70.5495,70.4162,70.4543,9359.0
2022-05-31 10:10:00,73.95,74.13,73.88,74.12,8284.0,70.4067,70.5781,70.34,70.5685,8284.0
2022-05-31 10:15:00,74.12,74.17,73.99,74.04,12237.0,70.5685,70.6161,70.4448,70.4924,12237.0
2022-05-31 10:20:00,74.07,74.21,74.03,74.05,6849.0,70.5209,70.6542,70.4828,70.5019,6849.0
2022-05-31 10:25:00,74.01,74.05,73.9,73.93,23409.0,70.4638,70.5019,70.3591,70.3876,23409.0
2022-05-31 10:30:00,73.94,74.08,73.94,74.04,102581.0,70.3972,70.5305,70.3972,70.4924,102581.0
2022-05-31 10:35:00,74.04,74.08,73.83,73.89,13363.0,70.4924,70.5305,70.2924,70.3496,13363.0
2022-05-31 10:40:00,73.89,73.95,73.71,73.81,24122.0,70.3496,70.4067,70.1782,70.2734,24122.0
2022-05-31 10:45:00,73.82,73.86,73.69,73.7,22992.0,70.2829,70.321,70.1591,70.1687,22992.0
2022-05-31 10:50:00,73.7,73.91,73.68,73.88,10158.0,70.1687,70.3686,70.1496,70.34,10158.0
2022-05-31 10:55:00,73.89,74.0,73.82,73.96,83082.0,70.3496,70.4543,70.2829,70.4162,83082.0
2022-05-31 11:00:00,73.94,74.11,73.94,74.1,11523.0,70.3972,70.559,70.3972,70.5495,11523.0
2022-05-31 11:05:00,74.12,74.12,73.84,73.88,7468.0,70.5685,70.5685,70.302,70.34,7468.0
2022-05-31 11:10:00,73.88,73.92,73.84,73.84,11070.0,70.34,70.3781,70.302,70.302,11070.0
2022-05-31 11:15:00,73.85,73.91,73.82,73.88,8279.0,70.3115,70.3686,70.2829,70.34,8279.0
2022-05-31 11:20:00,73.87,74.04,73.85,73.91,12887.0,70.3305,70.4924,70.3115,70.3686,12887.0
2022-05-31 11:25:00,73.95,74.02,73.9,73.99,6458.0,70.4067,70.4733,70.3591,70.4448,6458.0
2022-05-31 11:30:00,73.96,74.03,73.88,73.92,15464.0,70.4162,70.4828,70.34,70.3781,15464.0
2022-05-31 11:35:00,73.9,74.06,73.9,74.04,7371.0,70.3591,70.5114,70.3591,70.4924,7371.0
2022-05-31 11:40:00,74.05,74.17,73.98,74.12,6997.0,70.5019,70.6161,70.4352,70.5685,6997.0
2022-05-31 11:45:00,74.14,74.3,74.14,74.29,10465.0,70.5876,70.7399,70.5876,70.7304,10465.0
2022-05-31 11:50:00,74.28,74.48,74.28,74.47,10178.0,70.7209,70.9113,70.7209,70.9018,10178.0
2022-05-31 11:55:00,74.48,74.62,74.48,74.61,7234.0,70.9113,71.0446,70.9113,71.0351,7234.0
2022-05-31 12:00:00,74.62,74.77,74.62,74.77,11821.0,71.0446,71.1874,71.0446,71.1874,11821.0
2022-05-31 12:05:00,74.78,74.78,74.61,74.61,9440.0,71.1969,71.1969,71.0351,71.0351,9440.0
2022-05-31 12:10:00,74.61,74.63,74.5,74.5,3600.0,71.0351,71.0541,70.9303,70.9303,3600.0
2022-05-31 12:15:00,74.48,74.52,74.4,74.44,9979.0,70.9113,70.9494,70.8351,70.8732,9979.0
2022-05-31 12:20:00,74.43,74.43,74.27,74.3,6613.0,70.8637,70.8637,70.7113,70.7399,6613.0
2022-05-31 12:25:00,74.29,74.33,74.22,74.26,10748.0,70.7304,70.7685,70.6637,70.7018,10748.0
2022-05-31 12:30:00,74.27,74.35,74.26,74.35,6117.0,70.7113,70.7875,70.7018,70.7875,6117.0
2022-05-31 12:35:00,74.38,74.54,74.36,74.54,8212.0,70.8161,70.9684,70.797,70.9684,8212.0
2022-05-31 12:40:00,74.52,74.64,74.52,74.56,5614.0,70.9494,71.0636,70.9494,70.9875,5614.0
2022-05-31 12:45:00,74.58,74.58,74.51,74.54,3900.0,71.0065,71.0065,70.9398,70.9684,3900.0
2022-05-31 12:50:00,74.54,74.64,74.52,74.6,6959.0,70.9684,71.0636,70.9494,71.0255,6959.0
2022-05-31 12:55:00,74.62,74.69,74.6,74.63,13793.0,71.0446,71.1112,71.0255,71.0541,13793.0
2022-05-31 13:00:00,74.62,74.66,74.49,74.53,7090.0,71.0446,71.0827,70.9208,70.9589,7090.0
2022-05-31 13:05:00,74.53,74.73,74.52,74.72,11982.0,70.9589,71.1493,70.9494,71.1398,11982.0
2022-05-31 13:10:00,74.7,74.72,74.61,74.67,14949.0,71.1207,71.1398,71.0351,71.0922,14949.0
2022-05-31 13:15:00,74.68,74.68,74.55,74.56,13111.0,71.1017,71.1017,70.9779,70.9875,13111.0
2022-05-31 13:20:00,74.56,74.59,74.54,74.56,11413.0,70.9875,71.016,70.9684,70.9875,11413.0
2022-05-31 13:25:00,74.56,74.69,74.55,74.6,10614.0,70.9875,71.1112,70.9779,71.0255,10614.0
2022-05-31 13:30:00,74.63,74.81,74.62,74.79,23831.0,71.0541,71.2255,71.0446,71.2064,23831.0
2022-05-31 13:35:00,74.78,74.85,74.72,74.73,10400.0,71.1969,71.2636,71.1398,71.1493,10400.0
2022-05-31 13:40:00,74.73,74.79,74.66,74.78,16610.0,71.1493,71.2064,71.0827,71.1969,16610.0
2022-05-31 13:45:00,74.77,74.78,74.69,74.72,9973.0,71.1874,71.1969,71.1112,71.1398,9973.0
2022-05-31 13:50:00,74.72,74.87,74.7,74.84,13546.0,71.1398,71.2826,71.1207,71.254,13546.0
2022-05-31 13:55:00,74.84,75.05,74.84,75.05,14243.0,71.254,71.454,71.254,71.454,14243.0
2022-05-31 14:00:00,75.05,75.05,74.92,74.92,11933.0,71.454,71.454,71.3302,71.3302,11933.0
2022-05-31 14:05:00,74.88,75.03,74.87,75.02,23490.0,71.2921,71.4349,71.2826,71.4254,23490.0
2022-05-31 14:10:00,75.04,75.05,74.92,74.97,17053.0,71.4445,71.454,71.3302,71.3778,17053.0
2022-05-31 14:15:00,74.96,75.09,74.96,75.09,13704.0,71.3683,71.4921,71.3683,71.4921,13704.0
2022-05-31 14:20:00,75.1,75.1,74.88,74.96,24113.0,71.5016,71.5016,71.2921,71.3683,24113.0
2022-05-31 14:25:00,74.94,74.97,74.88,74.96,17221.0,71.3492,71.3778,71.2921,71.3683,17221.0
2022-05-31 14:30:00,74.97,75.04,74.86,74.9,18450.0,71.3778,71.4445,71.2731,71.3112,18450.0
2022-05-31 14:35:00,74.9,74.95,74.89,74.94,16901.0,71.3112,71.3588,71.3016,71.3492,16901.0
2022-05-31 14:40:00,74.93,74.94,74.73,74.74,17706.0,71.3397,71.3492,71.1493,71.1588,17706.0
2022-05-31 14:45:00,74.71,74.71,74.55,74.59,18678.0,71.1303,71.1303,70.9779,71.016,18678.0
2022-05-31 14:50:00,74.58,74.62,74.46,74.47,14892.0,71.0065,71.0446,70.8922,70.9018,14892.0
2022-05-31 14:55:00,74.46,74.54,74.42,74.46,24642.0,70.8922,70.9684,70.8542,70.8922,24642.0
2022-05-31 15:00:00,74.45,74.48,74.34,74.48,16109.0,70.8827,70.9113,70.778,70.9113,16109.0
2022-05-31 15:05:00,74.47,74.55,74.35,74.53,16077.0,70.9018,70.9779,70.7875,70.9589,16077.0
2022-05-31 15:10:00,74.5,74.53,74.39,74.47,19334.0,70.9303,70.9589,70.8256,70.9018,19334.0
2022-05-31 15:15:00,74.47,74.61,74.39,74.41,66723.0,70.9018,71.0351,70.8256,70.8446,66723.0
2022-05-31 15:20:00,74.42,74.73,74.4,74.65,29573.0,70.8542,71.1493,70.8351,71.0731,29573.0
2022-05-31 15:25:00,74.66,74.84,74.66,74.81,32769.0,71.0827,71.254,71.0827,71.2255,32769.0
2022-05-31 15:30:00,74.83,74.95,74.83,74.86,27577.0,71.2445,71.3588,71.2445,71.2731,27577.0
2022-05-31 15:35:00,74.87,74.87,74.72,74.73,27202.0,71.2826,71.2826,71.1398,71.1493,27202.0
2022-05-31 15:40:00,74.72,74.77,74.58,74.59,37842.0,71.1398,71.1874,71.0065,71.016,37842.0
2022-05-31 15:45:00,74.59,74.65,74.47,74.51,45735.0,71.016,71.0731,70.9018,70.9398,45735.0
2022-05-31 15:50:00,74.5,74.9,74.47,74.73,149198.0,70.9303,71.3112,70.9018,71.1493,149198.0
2022-05-31 15:55:00,74.72,74.79,74.62,74.73,442283.0,71.1398,71.2064,71.0446,71.1493,442283.0
2022-06-01 09:30:00,74.84,75.38,74.78,75.18,73924.0,71.254,71.7682,71.1969,71.5777,73924.0
2022-06-01 09:35:00,75.2,75.34,75.11,75.17,27715.0,71.5968,71.7301,71.5111,71.5682,27715.0
2022-06-01 09:40:00,75.2,75.31,75.12,75.14,17230.0,71.5968,71.7015,71.5206,71.5397,17230.0
2022-06-01 09:45:00,75.2,75.23,74.93,75.07,12402.0,71.5968,71.6254,71.3397,71.473,12402.0
2022-06-01 09:50:00,75.09,75.32,75.05,75.24,15366.0,71.4921,71.711,71.454,71.6349,15366.0
2022-06-01 09:55:00,75.24,75.36,75.21,75.34,13096.0,71.6349,71.7491,71.6063,71.7301,13096.0
2022-06-01 10:00:00,75.33,75.4,75.05,75.2,18483.0,71.7206,71.7872,71.454,71.5968,18483.0
2022-06-01 10:05:00,75.17,75.18,74.76,74.83,59918.0,71.5682,71.5777,71.1779,71.2445,59918.0
2022-06-01 10:10:00,74.81,74.9,74.72,74.76,29270.0,71.2255,71.3112,71.1398,71.1779,29270.0
2022-06-01 10:15:00,74.74,74.75,74.57,74.57,22567.0,71.1588,71.1683,70.997,70.997,22567.0
2022-06-01 10:20:00,74.57,74.7,74.57,74.63,21161.0,70.997,71.1207,70.997,71.0541,21161.0
2022-06-01 10:25:00,74.64,74.66,74.48,74.58,20340.0,71.0636,71.0827,70.9113,71.0065,20340.0
2022-06-01 10:30:00,74.56,74.64,74.45,74.45,22788.0,70.9875,71.0636,70.8827,70.8827,22788.0
2022-06-01 10:35:00,74.45,74.62,74.39,74.62,13612.0,70.8827,71.0446,70.8256,71.0446,13612.0
2022-06-01 10:40:00,74.62,74.71,74.51,74.67,15968.0,71.0446,71.1303,70.9398,71.0922,15968.0
2022-06-01 10:45:00,74.66,74.74,74.6,74.74,26520.0,71.0827,71.1588,71.0255,71.1588,26520.0
2022-06-01 10:50:00,74.77,74.92,74.73,74.88,31981.0,71.1874,71.3302,71.1493,71.2921,31981.0
2022-06-01 10:55:00,74.87,75.08,74.85,75.08,15013.0,71.2826,71.4825,71.2636,71.4825,15013.0
2022-06-01 11:00:00,75.07,75.08,74.82,74.82,16324.0,71.473,71.4825,71.235,71.235,16324.0
2022-06-01 11:05:00,74.82,74.92,74.8,74.81,31411.0,71.235,71.3302,71.216,71.2255,31411.0
2022-06-01 11:10:00,74.8,74.96,74.77,74.91,17719.0,71.216,71.3683,71.1874,71.3207,17719.0
2022-06-01 11:15:00,74.92,74.92,74.69,74.84,21620.0,71.3302,71.3302,71.1112,71.254,21620.0
2022-06-01 11:20:00,74.83,74.87,74.63,74.66,14812.0,71.2445,71.2826,71.0541,71.0827,14812.0
2022-06-01 11:25:00,74.66,74.7,74.51,74.69,12054.0,71.0827,71.1207,70.9398,71.1112,12054.0
2022-06-01 11:30:00,74.69,74.74,74.65,74.72,16352.0,71.1112,71.1588,71.0731,71.1398,16352.0
2022-06-01 11:35:00,74.73,74.74,74.59,74.64,10395.0,71.1493,71.1588,71.016,71.0636,10395.0
2022-06-01 11:40:00,74.66,74.67,74.46,74.47,27661.0,71.0827,71.0922,70.8922,70.9018,27661.0
2022-06-01 11:45:00,74.48,74.58,74.45,74.5,9764.0,70.9113,71.0065,70.8827,70.9303,9764.0
2022-06-01 11:50:00,74.5,74.55,74.45,74.51,6880.0,70.9303,70.9779,70.8827,70.9398,6880.0
2022-06-01 11:55:00,74.52,74.57,74.41,74.42,6454.0,70.9494,70.997,70.8446,70.8542,6454.0
2022-06-01 12:00:00,74.42,74.43,74.3,74.36,9824.0,70.8542,70.8637,70.7399,70.797,9824.0
2022-06-01 12:05:00,74.35,74.45,74.34,74.38,9569.0,70.7875,70.8827,70.778,70.8161,9569.0
2022-06-01 12:10:00,74.36,74.36,74.23,74.3,8719.0,70.797,70.797,70.6733,70.7399,8719.0
2022-06-01 12:15:00,74.29,74.38,74.27,74.36,10272.0,70.7304,70.8161,70.7113,70.797,10272.0
2022-06-01 12:20:00,74.32,74.43,74.31,74.38,7211.0,70.759,70.8637,70.7494,70.8161,7211.0
2022-06-01 12:25:00,74.39,74.43,74.3,74.3,9002.0,70.8256,70.8637,70.7399,70.7399,9002.0
2022-06-01 12:30:00,74.28,74.39,74.25,74.32,5208.0,70.7209,70.8256,70.6923,70.759,5208.0
2022-06-01 12:35:00,74.31,74.34,74.18,74.24,9597.0,70.7494,70.778,70.6257,70.6828,9597.0
2022-06-01 12:40:00,74.23,74.27,74.14,74.14,12691.0,70.6733,70.7113,70.5876,70.5876,12691.0
2022-06-01 12:45:00,74.14,74.16,74.04,74.09,9677.0,70.5876,70.6066,70.4924,70.54,9677.0
2022-06-01 12:50:00,74.11,74.19,74.04,74.19,4447.0,70.559,70.6352,70.4924,70.6352,4447.0
2022-06-01 12:55:00,74.19,74.27,74.19,74.25,22774.0,70.6352,70.7113,70.6352,70.6923,22774.0
2022-06-01 13:00:00,74.25,74.39,74.21,74.36,9382.0,70.6923,70.8256,70.6542,70.797,9382.0
2022-06-01 13:05:00,74.34,74.49,74.34,74.48,3790.0,70.778,70.9208,70.778,70.9113,3790.0
2022-06-01 13:10:00,74.48,74.51,74.32,74.32,4402.0,70.9113,70.9398,70.759,70.759,4402.0
2022-06-01 13:15:00,74.33,74.46,74.32,74.44,9061.0,70.7685,70.8922,70.759,70.8732,9061.0
2022-06-01 13:20:00,74.43,74.51,74.42,74.46,14056.0,70.8637,70.9398,70.8542,70.8922,14056.0
2022-06-01 13:25:00,74.52,74.6,74.49,74.55,7046.0,70.9494,71.0255,70.9208,70.9779,7046.0
2022-06-01 13:30:00,74.54,74.58,74.49,74.57,10201.0,70.9684,71.0065,70.9208,70.997,10201.0
2022-06-01 13:35:00,74.58,74.69,74.57,74.66,12454.0,71.0065,71.1112,70.997,71.0827,12454.0
2022-06-01 13:40:00,74.65,74.71,74.63,74.67,8302.0,71.0731,71.1303,71.0541,71.0922,8302.0
2022-06-01 13:45:00,74.69,74.7,74.61,74.65,3712.0,71.1112,71.1207,71.0351,71.0731,3712.0
2022-06-01 13:50:00,74.63,74.67,74.5,74.52,6999.0,71.0541,71.0922,70.9303,70.9494,6999.0
2022-06-01 13:55:00,74.53,74.64,74.53,74.6,6551.0,70.9589,71.0636,70.9589,71.0255,6551.0
2022-06-01 14:00:00,74.56,74.64,74.54,74.64,4616.0,70.9875,71.0636,70.9684,71.0636,4616.0
2022-06-01 14:05:00,74.64,74.65,74.54,74.6,6763.0,71.0636,71.0731,70.9684,71.0255,6763.0
2022-06-01 14:10:00,74.6,74.6,74.5,74.53,4291.0,71.0255,71.0255,70.9303,70.9589,4291.0
2022-06-01 14:15:00,74.54,74.61,74.49,74.53,4495.0,70.9684,71.0351,70.9208,70.9589,4495.0
2022-06-01 14:20:00,74.54,74.84,74.51,74.84,12930.0,70.9684,71.254,70.9398,71.254,12930.0
2022-06-01 14:25:00,74.82,74.92,74.8,74.8,9165.0,71.235,71.3302,71.216,71.216,9165.0
2022-06-01 14:30:00,74.83,74.86,74.77,74.79,6572.0,71.2445,71.2731,71.1874,71.2064,6572.0
2022-06-01 14:35:00,74.79,74.83,74.74,74.74,5085.0,71.2064,71.2445,71.1588,71.1588,5085.0
2022-06-01 14:40:00,74.71,74.87,74.7,74.87,6335.0,71.1303,71.2826,71.1207,71.2826,6335.0
2022-06-01 14:45:00,74.88,74.88,74.76,74.82,7675.0,71.2921,71.2921,71.1779,71.235,7675.0
2022-06-01 14:50:00,74.77,74.8,74.68,74.69,3321.0,71.1874,71.216,71.1017,71.1112,3321.0
2022-06-01 14:55:00,74.72,74.76,74.64,74.69,6133.0,71.1398,71.1779,71.0636,71.1112,6133.0
2022-06-01 15:00:00,74.7,74.75,74.59,74.63,3380.0,71.1207,71.1683,71.016,71.0541,3380.0
2022-06-01 15:05:00,74.67,74.73,74.67,74.69,5059.0,71.0922,71.1493,71.0922,71.1112,5059.0
2022-06-01 15:10:00,74.68,74.79,74.64,74.77,8179.0,71.1017,71.2064,71.0636,71.1874,8179.0
2022-06-01 15:15:00,74.76,74.86,74.72,74.76,7381.0,71.1779,71.2731,71.1398,71.1779,7381.0
2022-06-01 15:20:00,74.77,74.78,74.67,74.7,8651.0,71.1874,71.1969,71.0922,71.1207,8651.0
2022-06-01 15:25:00,74.69,74.69,74.58,74.64,9187.0,71.1112,71.1112,71.0065,71.0636,9187.0
2022-06-01 15:30:00,74.61,74.61,74.52,74.55,21429.0,71.0351,71.0351,70.9494,70.9779,21429.0
2022-06-01 15:35:00,74.54,74.65,74.49,74.64,16141.0,70.9684,71.0731,70.9208,71.0636,16141.0
2022-06-01 15:40:00,74.65,74.68,74.44,74.44,30689.0,71.0731,71.1017,70.8732,70.8732,30689.0
2022-06-01 15:45:00,74.43,74.46,74.35,74.42,31598.0,70.8637,70.8922,70.7875,70.8542,31598.0
2022-06-01 15:50:00,74.43,74.51,74.25,74.26,49775.0,70.8637,70.9398,70.6923,70.7018,49775.0
2022-06-01 15:55:00,74.26,74.33,74.11,74.17,130684.0,70.7018,70.7685,70.559,70.6161,130684.0
2022-06-02 09:30:00,74.27,74.48,73.77,73.93,26922.0,70.7113,70.9113,70.2353,70.3876,26922.0
2022-06-02 09:35:00,73.97,73.98,73.81,73.85,5805.0,70.4257,70.4352,70.2734,70.3115,5805.0
2022-06-02 09:40:00,73.73,73.97,73.73,73.82,4031.0,70.1972,70.4257,70.1972,70.2829,4031.0
2022-06-02 09:45:00,73.83,74.02,73.82,74.02,6202.0,70.2924,70.4733,70.2829,70.4733,6202.0
2022-06-02 09:50:00,73.99,73.99,73.82,73.85,8850.0,70.4448,70.4448,70.2829,70.3115,8850.0
2022-06-02 09:55:00,73.83,73.86,73.7,73.86,6992.0,70.2924,70.321,70.1687,70.321,6992.0
2022-06-02 10:00:00,73.83,74.04,73.78,73.81,6821.0,70.2924,70.4924,70.2448,70.2734,6821.0
2022-06-02 10:05:00,73.78,73.8,73.64,73.67,14567.0,70.2448,70.2639,70.1115,70.1401,14567.0
2022-06-02 10:10:00,73.7,74.05,73.66,74.03,11878.0,70.1687,70.5019,70.1306,70.4828,11878.0
2022-06-02 10:15:00,74.01,74.03,73.75,73.8,16986.0,70.4638,70.4828,70.2163,70.2639,16986.0
2022-06-02 10:20:00,73.8,73.88,73.35,73.4,20516.0,70.2639,70.34,69.8354,69.883,20516.0
2022-06-02 10:25:00,73.4,73.56,73.38,73.56,11070.0,69.883,70.0354,69.864,70.0354,11070.0
2022-06-02 10:30:00,73.56,73.74,73.52,73.68,12422.0,70.0354,70.2067,69.9973,70.1496,12422.0
2022-06-02 10:35:00,73.67,73.73,73.62,73.73,6858.0,70.1401,70.1972,70.0925,70.1972,6858.0
2022-06-02 10:40:00,73.8,73.9,73.73,73.85,11175.0,70.2639,70.3591,70.1972,70.3115,11175.0
2022-06-02 10:45:00,73.83,73.89,73.78,73.87,8233.0,70.2924,70.3496,70.2448,70.3305,8233.0
2022-06-02 10:50:00,73.87,73.96,73.83,73.96,7262.0,70.3305,70.4162,70.2924,70.4162,7262.0
2022-06-02 10:55:00,73.97,74.06,73.92,74.06,8058.0,70.4257,70.5114,70.3781,70.5114,8058.0
2022-06-02 11:00:00,74.04,74.27,74.04,74.27,12206.0,70.4924,70.7113,70.4924,70.7113,12206.0
2022-06-02 11:05:00,74.25,74.28,74.03,74.07,12273.0,70.6923,70.7209,70.4828,70.5209,12273.0
2022-06-02 11:10:00,74.05,74.23,74.03,74.2,11892.0,70.5019,70.6733,70.4828,70.6447,11892.0
2022-06-02 11:15:00,74.18,74.24,74.14,74.2,8212.0,70.6257,70.6828,70.5876,70.6447,8212.0
2022-06-02 11:20:00,74.23,74.23,74.13,74.19,5063.0,70.6733,70.6733,70.5781,70.6352,5063.0
2022-06-02 11:25:00,74.2,74.28,74.12,74.21,5305.0,70.6447,70.7209,70.5685,70.6542,5305.0
2022-06-02 11:30:00,74.21,74.21,74.08,74.11,10272.0,70.6542,70.6542,70.5305,70.559,10272.0
2022-06-02 11:35:00,74.09,74.14,74.0,74.12,7877.0,70.54,70.5876,70.4543,70.5685,7877.0
2022-06-02 11:40:00,74.13,74.29,74.12,74.27,7452.0,70.5781,70.7304,70.5685,70.7113,7452.0
2022-06-02 11:45:00,74.29,74.4,74.24,74.38,10480.0,70.7304,70.8351,70.6828,70.8161,10480.0
2022-06-02 11:50:00,74.41,74.41,74.3,74.34,9051.0,70.8446,70.8446,70.7399,70.778,9051.0
2022-06-02 11:55:00,74.33,74.35,74.23,74.24,7497.0,70.7685,70.7875,70.6733,70.6828,7497.0
2022-06-02 12:00:00,74.26,74.29,74.11,74.19,68994.0,70.7018,70.7304,70.559,70.6352,68994.0
2022-06-02 12:05:00,74.2,74.2,74.06,74.1,18548.0,70.6447,70.6447,70.5114,70.5495,18548.0
2022-06-02 12:10:00,74.09,74.25,74.06,74.23,80894.0,70.54,70.6923,70.5114,70.6733,80894.0
2022-06-02 12:15:00,74.23,74.5,74.23,74.45,103379.0,70.6733,70.9303,70.6733,70.8827,103379.0
2022-06-02 12:20:00,74.46,74.69,74.44,74.67,9692.0,70.8922,71.1112,70.8732,71.0922,9692.0
2022-06-02 12:25:00,74.69,74.75,74.62,74.68,34705.0,71.1112,71.1683,71.0446,71.1017,34705.0
2022-06-02 12:30:00,74.68,74.7,74.51,74.54,8256.0,71.1017,71.1207,70.9398,70.9684,8256.0
2022-06-02 12:35:00,74.54,74.55,74.43,74.55,31272.0,70.9684,70.9779,70.8637,70.9779,31272.0
2022-06-02 12:40:00,74.56,74.61,74.43,74.52,40655.0,70.9875,71.0351,70.8637,70.9494,40655.0
2022-06-02 12:45:00,74.53,74.58,74.44,74.45,8960.0,70.9589,71.0065,70.8732,70.8827,8960.0
2022-06-02 12:50:00,74.45,74.55,74.42,74.52,13380.0,70.8827,70.9779,70.8542,70.9494,13380.0
2022-06-02 12:55:00,74.52,74.63,74.49,74.56,31775.0,70.9494,71.0541,70.9208,70.9875,31775.0
2022-06-02 13:00:00,74.57,74.59,74.51,74.59,7815.0,70.997,71.016,70.9398,71.016,7815.0
2022-06-02 13:05:00,74.58,74.6,74.51,74.54,8351.0,71.0065,71.0255,70.9398,70.9684,8351.0
2022-06-02 13:10:00,74.53,74.62,74.42,74.46,7197.0,70.9589,71.0446,70.8542,70.8922,7197.0
2022-06-02 13:15:00,74.45,74.56,74.42,74.54,7181.0,70.8827,70.9875,70.8542,70.9684,7181.0
2022-06-02 13:20:00,74.54,74.72,74.47,74.61,42268.0,70.9684,71.1398,70.9018,71.0351,42268.0
2022-06-02 13:25:00,74.6,74.7,74.56,74.69,9861.0,71.0255,71.1207,70.9875,71.1112,9861.0
2022-06-02 13:30:00,74.7,74.78,74.66,74.78,14481.0,71.1207,71.1969,71.0827,71.1969,14481.0
2022-06-02 13:35:00,74.79,74.79,74.68,74.74,7935.0,71.2064,71.2064,71.1017,71.1588,7935.0
2022-06-02 13:40:00,74.73,74.79,74.65,74.78,16505.0,71.1493,71.2064,71.0731,71.1969,16505.0
2022-06-02 13:45:00,74.79,74.82,74.7,74.82,4422.0,71.2064,71.235,71.1207,71.235,4422.0
2022-06-02 13:50:00,74.83,74.84,74.7,74.72,7874.0,71.2445,71.254,71.1207,71.1398,7874.0
2022-06-02 13:55:00,74.68,74.79,74.61,74.78,13789.0,71.1017,71.2064,71.0351,71.1969,13789.0
2022-06-02 14:00:00,74.8,74.82,74.74,74.78,11860.0,71.216,71.235,71.1588,71.1969,11860.0
2022-06-02 14:05:00,74.8,74.89,74.79,74.86,14341.0,71.216,71.3016,71.2064,71.2731,14341.0
2022-06-02 14:10:00,74.84,74.87,74.78,74.87,12307.0,71.254,71.2826,71.1969,71.2826,12307.0
2022-06-02 14:15:00,74.86,74.88,74.8,74.85,9778.0,71.2731,71.2921,71.216,71.2636,9778.0
2022-06-02 14:20:00,74.84,74.86,74.77,74.79,6296.0,71.254,71.2731,71.1874,71.2064,6296.0
2022-06-02 14:25:00,74.76,74.76,74.66,74.69,4308.0,71.1779,71.1779,71.0827,71.1112,4308.0
2022-06-02 14:30:00,74.69,74.75,74.65,74.67,8750.0,71.1112,71.1683,71.0731,71.0922,8750.0
2022-06-02 14:35:00,74.67,74.67,74.59,74.66,10002.0,71.0922,71.0922,71.016,71.0827,10002.0
2022-06-02 14:40:00,74.66,74.66,74.55,74.59,6439.0,71.0827,71.0827,70.9779,71.016,6439.0
2022-06-02 14:45:00,74.61,74.62,74.55,74.55,10007.0,71.0351,71.0446,70.9779,70.9779,10007.0
2022-06-02 14:50:00,74.56,74.59,74.51,74.56,10824.0,70.9875,71.016,70.9398,70.9875,10824.0
2022-06-02 14:55:00,74.56,74.56,74.43,74.43,8736.0,70.9875,70.9875,70.8637,70.8637,8736.0
2022-06-02 15:00:00,74.44,74.56,74.44,74.53,7927.0,70.8732,70.9875,70.8732,70.9589,7927.0
2022-06-02 15:05:00,74.53,74.62,74.49,74.57,7487.0,70.9589,71.0446,70.9208,70.997,7487.0
2022-06-02 15:10:00,74.54,74.71,74.54,74.66,11349.0,70.9684,71.1303,70.9684,71.0827,11349.0
2022-06-02 15:15:00,74.66,74.7,74.63,74.64,8641.0,71.0827,71.1207,71.0541,71.0636,8641.0
2022-06-02 15:20:00,74.64,74.68,74.58,74.63,8119.0,71.0636,71.1017,71.0065,71.0541,8119.0
2022-06-02 15:25:00,74.63,74.65,74.5,74.53,18978.0,71.0541,71.0731,70.9303,70.9589,18978.0
2022-06-02 15:30:00,74.55,74.63,74.52,74.63,15451.0,70.9779,71.0541,70.9494,71.0541,15451.0
2022-06-02 15:35:00,74.63,74.68,74.6,74.66,12927.0,71.0541,71.1017,71.0255,71.0827,12927.0
2022-06-02 15:40:00,74.66,74.74,74.66,74.73,8810.0,71.0827,71.1588,71.0827,71.1493,8810.0
2022-06-02 15:45:00,74.73,74.79,74.6,74.61,44888.0,71.1493,71.2064,71.0255,71.0351,44888.0
2022-06-02 15:50:00,74.63,74.73,74.54,74.68,62484.0,71.0541,71.1493,70.9684,71.1017,62484.0
2022-06-02 15:55:00,74.7,74.98,74.68,74.93,223494.0,71.1207,71.3873,71.1017,71.3397,223494.0
2022-06-03 09:30:00,73.88,74.44,73.77,74.15,41948.0,70.34,70.8732,70.2353,70.5971,41948.0
2022-06-03 09:35:00,74.14,74.27,74.04,74.17,8451.0,70.5876,70.7113,70.4924,70.6161,8451.0
2022-06-03 09:40:00,74.17,74.23,74.05,74.09,8709.0,70.6161,70.6733,70.5019,70.54,8709.0
2022-06-03 09:45:00,74.08,74.12,73.97,74.02,9517.0,70.5305,70.5685,70.4257,70.4733,9517.0
2022-06-03 09:50:00,73.99,74.17,73.99,74.1,15177.0,70.4448,70.6161,70.4448,70.5495,15177.0
2022-06-03 09:55:00,74.08,74.3,74.08,74.26,8456.0,70.5305,70.7399,70.5305,70.7018,8456.0
2022-06-03 10:00:00,74.27,74.46,74.2,74.2,15181.0,70.7113,70.8922,70.6447,70.6447,15181.0
2022-06-03 10:05:00,74.18,74.2,74.04,74.14,9940.0,70.6257,70.6447,70.4924,70.5876,9940.0
2022-06-03 10:10:00,74.11,74.19,73.96,74.19,10879.0,70.559,70.6352,70.4162,70.6352,10879.0
2022-06-03 10:15:00,74.22,74.39,74.19,74.24,28394.0,70.6637,70.8256,70.6352,70.6828,28394.0
2022-06-03 10:20:00,74.23,74.32,74.05,74.21,52331.0,70.6733,70.759,70.5019,70.6542,52331.0
2022-06-03 10:25:00,74.17,74.22,73.95,74.03,19378.0,70.6161,70.6637,70.4067,70.4828,19378.0
2022-06-03 10:30:00,74.0,74.2,73.93,74.13,27873.0,70.4543,70.6447,70.3876,70.5781,27873.0
2022-06-03 10:35:00,74.12,74.12,73.87,73.93,33786.0,70.5685,70.5685,70.3305,70.3876,33786.0
2022-06-03 10:40:00,73.94,73.96,73.83,73.89,13808.0,70.3972,70.4162,70.2924,70.3496,13808.0
2022-06-03 10:45:00,73.89,74.01,73.85,74.01,10953.0,70.3496,70.4638,70.3115,70.4638,10953.0
2022-06-03 10:50:00,74.02,74.04,73.92,73.92,15337.0,70.4733,70.4924,70.3781,70.3781,15337.0
2022-06-03 10:55:00,73.94,74.12,73.91,74.06,9617.0,70.3972,70.5685,70.3686,70.5114,9617.0
2022-06-03 11:00:00,74.03,74.08,73.87,73.95,18269.0,70.4828,70.5305,70.3305,70.4067,18269.0
2022-06-03 11:05:00,73.95,73.95,73.86,73.9,7951.0,70.4067,70.4067,70.321,70.3591,7951.0
2022-06-03 11:10:00,73.89,73.89,73.78,73.79,7892.0,70.3496,70.3496,70.2448,70.2543,7892.0
2022-06-03 11:15:00,73.8,73.87,73.7,73.8,12384.0,70.2639,70.3305,70.1687,70.2639,12384.0
2022-06-03 11:20:00,73.78,73.86,73.76,73.77,10601.0,70.2448,70.321,70.2258,70.2353,10601.0
2022-06-03 11:25:00,73.77,73.78,73.61,73.75,5717.0,70.2353,70.2448,70.083,70.2163,5717.0
2022-06-03 11:30:00,73.72,73.77,73.65,73.72,4065.0,70.1877,70.2353,70.1211,70.1877,4065.0
2022-06-03 11:35:00,73.72,73.9,73.69,73.86,6503.0,70.1877,70.3591,70.1591,70.321,6503.0
2022-06-03 11:40:00,73.89,73.9,73.81,73.87,6017.0,70.3496,70.3591,70.2734,70.3305,6017.0
2022-06-03 11:45:00,73.85,73.9,73.81,73.86,15777.0,70.3115,70.3591,70.2734,70.321,15777.0
2022-06-03 11:50:00,73.83,73.83,73.73,73.78,6096.0,70.2924,70.2924,70.1972,70.2448,6096.0
2022-06-03 11:55:00,73.75,73.84,73.75,73.81,4533.0,70.2163,70.302,70.2163,70.2734,4533.0
2022-06-03 12:00:00,73.81,73.94,73.81,73.88,5239.0,70.2734,70.3972,70.2734,70.34,5239.0
2022-06-03 12:05:00,73.9,73.91,73.73,73.75,7138.0,70.3591,70.3686,70.1972,70.2163,7138.0
2022-06-03 12:10:00,73.75,73.79,73.7,73.77,8675.0,70.2163,70.2543,70.1687,70.2353,8675.0
2022-06-03 12:15:00,73.78,73.84,73.62,73.64,6190.0,70.2448,70.302,70.0925,70.1115,6190.0
2022-06-03 12:20:00,73.64,73.83,73.6,73.83,13508.0,70.1115,70.2924,70.0735,70.2924,13508.0
2022-06-03 12:25:00,73.78,73.8,73.7,73.8,9243.0,70.2448,70.2639,70.1687,70.2639,9243.0
2022-06-03 12:30:00,73.81,73.81,73.71,73.73,9768.0,70.2734,70.2734,70.1782,70.1972,9768.0
2022-06-03 12:35:00,73.71,73.85,73.67,73.83,6867.0,70.1782,70.3115,70.1401,70.2924,6867.0
2022-06-03 12:40:00,73.8,73.82,73.67,73.71,7370.0,70.2639,70.2829,70.1401,70.1782,7370.0
2022-06-03 12:45:00,73.72,73.84,73.67,73.83,10378.0,70.1877,70.302,70.1401,70.2924,10378.0
2022-06-03 12:50:00,73.78,73.83,73.69,73.82,8075.0,70.2448,70.2924,70.1591,70.2829,8075.0
2022-06-03 12:55:00,73.8,73.9,73.8,73.87,7101.0,70.2639,70.3591,70.2639,70.3305,7101.0
2022-06-03 13:00:00,73.87,74.08,73.86,74.04,10569.0,70.3305,70.5305,70.321,70.4924,10569.0
2022-06-03 13:05:00,74.04,74.08,73.92,73.94,10980.0,70.4924,70.5305,70.3781,70.3972,10980.0
2022-06-03 13:10:00,73.93,73.95,73.84,73.86,6987.0,70.3876,70.4067,70.302,70.321,6987.0
2022-06-03 13:15:00,73.84,73.85,73.62,73.62,9994.0,70.302,70.3115,70.0925,70.0925,9994.0
2022-06-03 13:20:00,73.64,73.73,73.6,73.73,8167.0,70.1115,70.1972,70.0735,70.1972,8167.0
2022-06-03 13:25:00,73.74,73.75,73.64,73.72,9644.0,70.2067,70.2163,70.1115,70.1877,9644.0
2022-06-03 13:30:00,73.7,73.7,73.59,73.69,16636.0,70.1687,70.1687,70.0639,70.1591,16636.0
2022-06-03 13:35:00,73.71,73.81,73.68,73.72,10757.0,70.1782,70.2734,70.1496,70.1877,10757.0
2022-06-03 13:40:00,73.69,73.71,73.54,73.57,9390.0,70.1591,70.1782,70.0163,70.0449,9390.0
2022-06-03 13:45:00,73.58,73.67,73.55,73.65,9120.0,70.0544,70.1401,70.0258,70.1211,9120.0
2022-06-03 13:50:00,73.64,73.74,73.57,73.6,16022.0,70.1115,70.2067,70.0449,70.0735,16022.0
2022-06-03 13:55:00,73.56,73.62,73.54,73.56,8785.0,70.0354,70.0925,70.0163,70.0354,8785.0
2022-06-03 14:00:00,73.55,73.63,73.5,73.63,7124.0,70.0258,70.102,69.9782,70.102,7124.0
2022-06-03 14:05:00,73.6,73.64,73.55,73.58,5402.0,70.0735,70.1115,70.0258,70.0544,5402.0
2022-06-03 14:10:00,73.57,73.66,73.54,73.63,6763.0,70.0449,70.1306,70.0163,70.102,6763.0
2022-06-03 14:15:00,73.62,73.65,73.56,73.63,7034.0,70.0925,70.1211,70.0354,70.102,7034.0
2022-06-03 14:20:00,73.66,73.66,73.54,73.57,7443.0,70.1306,70.1306,70.0163,70.0449,7443.0
2022-06-03 14:25:00,73.58,73.73,73.56,73.72,7839.0,70.0544,70.1972,70.0354,70.1877,7839.0
2022-06-03 14:30:00,73.72,73.73,73.56,73.58,11468.0,70.1877,70.1972,70.0354,70.0544,11468.0
2022-06-03 14:35:00,73.58,73.59,73.43,73.47,12911.0,70.0544,70.0639,69.9116,69.9497,12911.0
2022-06-03 14:40:00,73.48,73.49,73.41,73.48,7073.0,69.9592,69.9687,69.8926,69.9592,7073.0
2022-06-03 14:45:00,73.52,73.55,73.46,73.53,6334.0,69.9973,70.0258,69.9402,70.0068,6334.0
2022-06-03 14:50:00,73.56,73.61,73.52,73.6,10227.0,70.0354,70.083,69.9973,70.0735,10227.0
2022-06-03 14:55:00,73.59,73.69,73.54,73.61,8960.0,70.0639,70.1591,70.0163,70.083,8960.0
2022-06-03 15:00:00,73.62,73.67,73.54,73.63,9528.0,70.0925,70.1401,70.0163,70.102,9528.0
2022-06-03 15:05:00,73.63,73.65,73.48,73.5,10303.0,70.102,70.1211,69.9592,69.9782,10303.0
2022-06-03 15:10:00,73.51,73.53,73.37,73.38,9175.0,69.9878,70.0068,69.8545,69.864,9175.0
2022-06-03 15:15:00,73.36,73.41,73.31,73.39,13694.0,69.845,69.8926,69.7973,69.8735,13694.0
2022-06-03 15:20:00,73.39,73.41,73.33,73.38,15713.0,69.8735,69.8926,69.8164,69.864,15713.0
2022-06-03 15:25:00,73.37,73.52,73.33,73.52,17395.0,69.8545,69.9973,69.8164,69.9973,17395.0
2022-06-03 15:30:00,73.51,73.6,73.43,73.55,21110.0,69.9878,70.0735,69.9116,70.0258,21110.0
2022-06-03 15:35:00,73.55,73.66,73.48,73.59,21513.0,70.0258,70.1306,69.9592,70.0639,21513.0
2022-06-03 15:40:00,73.59,73.63,73.46,73.46,26084.0,70.0639,70.102,69.9402,69.9402,26084.0
2022-06-03 15:45:00,73.45,73.47,73.31,73.36,52965.0,69.9306,69.9497,69.7973,69.845,52965.0
2022-06-03 15:50:00,73.36,73.52,73.2,73.52,65696.0,69.845,69.9973,69.6926,69.9973,65696.0
2022-06-03 15:55:00,73.56,73.63,73.52,73.56,141969.0,70.0354,70.102,69.9973,70.0354,141969.0
2022-06-06 09:30:00,74.25,74.25,73.85,74.16,26643.0,70.6923,70.6923,70.3115,70.6066,26643.0
2022-06-06 09:35:00,74.13,74.14,73.97,74.1,7157.0,70.5781,70.5876,70.4257,70.5495,7157.0
2022-06-06 09:40:00,74.1,74.34,74.08,74.16,6151.0,70.5495,70.778,70.5305,70.6066,6151.0
2022-06-06 09:45:00,74.18,74.21,74.01,74.18,5660.0,70.6257,70.6542,70.4638,70.6257,5660.0
2022-06-06 09:50:00,74.13,74.19,74.05,74.1,6632.0,70.5781,70.6352,70.5019,70.5495,6632.0
2022-06-06 09:55:00,74.15,74.24,74.13,74.23,5159.0,70.5971,70.6828,70.5781,70.6733,5159.0
2022-06-06 10:00:00,74.26,74.5,74.25,74.42,8757.0,70.7018,70.9303,70.6923,70.8542,8757.0
2022-06-06 10:05:00,74.43,74.54,74.36,74.42,5007.0,70.8637,70.9684,70.797,70.8542,5007.0
2022-06-06 10:10:00,74.39,74.39,74.29,74.37,4714.0,70.8256,70.8256,70.7304,70.8066,4714.0
2022-06-06 10:15:00,74.37,74.39,74.3,74.33,6771.0,70.8066,70.8256,70.7399,70.7685,6771.0
2022-06-06 10:20:00,74.35,74.36,74.3,74.32,18489.0,70.7875,70.797,70.7399,70.759,18489.0
2022-06-06 10:25:00,74.32,74.47,74.32,74.42,22791.0,70.759,70.9018,70.759,70.8542,22791.0
2022-06-06 10:30:00,74.42,74.48,74.36,74.37,3719.0,70.8542,70.9113,70.797,70.8066,3719.0
2022-06-06 10:35:00,74.38,74.39,74.35,74.37,9337.0,70.8161,70.8256,70.7875,70.8066,9337.0
2022-06-06 10:40:00,74.36,74.41,74.3,74.36,11611.0,70.797,70.8446,70.7399,70.797,11611.0
2022-06-06 10:45:00,74.39,74.54,74.39,74.5,11469.0,70.8256,70.9684,70.8256,70.9303,11469.0
2022-06-06 10:50:00,74.5,74.52,74.35,74.38,2801.0,70.9303,70.9494,70.7875,70.8161,2801.0
2022-06-06 10:55:00,74.4,74.43,74.36,74.4,5151.0,70.8351,70.8637,70.797,70.8351,5151.0
2022-06-06 11:00:00,74.41,74.49,74.4,74.43,8667.0,70.8446,70.9208,70.8351,70.8637,8667.0
2022-06-06 11:05:00,74.44,74.49,74.34,74.36,24493.0,70.8732,70.9208,70.778,70.797,24493.0
2022-06-06 11:10:00,74.34,74.41,74.26,74.31,92208.0,70.778,70.8446,70.7018,70.7494,92208.0
2022-06-06 11:15:00,74.3,74.37,74.24,74.25,37483.0,70.7399,70.8066,70.6828,70.6923,37483.0
2022-06-06 11:20:00,74.25,74.34,74.25,74.27,4367.0,70.6923,70.778,70.6923,70.7113,4367.0
2022-06-06 11:25:00,74.29,74.31,74.25,74.28,4134.0,70.7304,70.7494,70.6923,70.7209,4134.0
2022-06-06 11:30:00,74.3,74.34,74.21,74.22,11586.0,70.7399,70.778,70.6542,70.6637,11586.0
2022-06-06 11:35:00,74.21,74.21,74.08,74.11,3544.0,70.6542,70.6542,70.5305,70.559,3544.0
2022-06-06 11:40:00,74.12,74.27,74.12,74.25,6531.0,70.5685,70.7113,70.5685,70.6923,6531.0
2022-06-06 11:45:00,74.26,74.29,74.16,74.16,7145.0,70.7018,70.7304,70.6066,70.6066,7145.0
2022-06-06 11:50:00,74.13,74.14,74.06,74.06,8805.0,70.5781,70.5876,70.5114,70.5114,8805.0
2022-06-06 11:55:00,74.09,74.11,74.05,74.08,5117.0,70.54,70.559,70.5019,70.5305,5117.0
2022-06-06 12:00:00,74.07,74.11,73.8,73.83,11551.0,70.5209,70.559,70.2639,70.2924,11551.0
2022-06-06 12:05:00,73.88,73.9,73.79,73.81,8290.0,70.34,70.3591,70.2543,70.2734,8290.0
2022-06-06 12:10:00,73.77,73.86,73.76,73.82,15667.0,70.2353,70.321,70.2258,70.2829,15667.0
2022-06-06 12:15:00,73.8,73.86,73.79,73.8,7472.0,70.2639,70.321,70.2543,70.2639,7472.0
2022-06-06 12:20:00,73.78,73.81,73.69,73.69,5035.0,70.2448,70.2734,70.1591,70.1591,5035.0
2022-06-06 12:25:00,73.68,73.74,73.61,73.61,6369.0,70.1496,70.2067,70.083,70.083,6369.0
2022-06-06 12:30:00,73.6,73.67,73.55,73.64,5153.0,70.0735,70.1401,70.0258,70.1115,5153.0
2022-06-06 12:35:00,73.64,73.66,73.57,73.6,4918.0,70.1115,70.1306,70.0449,70.0735,4918.0
2022-06-06 12:40:00,73.6,73.63,73.56,73.63,14150.0,70.0735,70.102,70.0354,70.102,14150.0
2022-06-06 12:45:00,73.65,73.74,73.65,73.71,15885.0,70.1211,70.2067,70.1211,70.1782,15885.0
2022-06-06 12:50:00,73.7,73.79,73.66,73.77,7152.0,70.1687,70.2543,70.1306,70.2353,7152.0
2022-06-06 12:55:00,73.77,73.82,73.74,73.81,12398.0,70.2353,70.2829,70.2067,70.2734,12398.0
2022-06-06 13:00:00,73.81,73.83,73.76,73.76,7365.0,70.2734,70.2924,70.2258,70.2258,7365.0
2022-06-06 13:05:00,73.76,73.87,73.76,73.81,7563.0,70.2258,70.3305,70.2258,70.2734,7563.0
2022-06-06 13:10:00,73.83,73.86,73.74,73.75,10210.0,70.2924,70.321,70.2067,70.2163,10210.0
2022-06-06 13:15:00,73.68,73.72,73.56,73.62,10284.0,70.1496,70.1877,70.0354,70.0925,10284.0
2022-06-06 13:20:00,73.61,73.62,73.51,73.6,7400.0,70.083,70.0925,69.9878,70.0735,7400.0
2022-06-06 13:25:00,73.6,73.65,73.56,73.65,11073.0,70.0735,70.1211,70.0354,70.1211,11073.0
2022-06-06 13:30:00,73.65,73.75,73.63,73.72,9941.0,70.1211,70.2163,70.102,70.1877,9941.0
2022-06-06 13:35:00,73.71,73.84,73.7,73.82,8161.0,70.1782,70.302,70.1687,70.2829,8161.0
2022-06-06 13:40:00,73.82,73.91,73.82,73.85,10202.0,70.2829,70.3686,70.2829,70.3115,10202.0
2022-06-06 13:45:00,73.85,73.87,73.79,73.85,9374.0,70.3115,70.3305,70.2543,70.3115,9374.0
2022-06-06 13:50:00,73.87,73.96,73.86,73.95,6586.0,70.3305,70.4162,70.321,70.4067,6586.0
2022-06-06 13:55:00,73.95,74.03,73.95,74.03,4331.0,70.4067,70.4828,70.4067,70.4828,4331.0
2022-06-06 14:00:00,74.03,74.03,73.94,73.97,5686.0,70.4828,70.4828,70.3972,70.4257,5686.0
2022-06-06 14:05:00,73.96,73.98,73.89,73.92,5506.0,70.4162,70.4352,70.3496,70.3781,5506.0
2022-06-06 14:10:00,73.91,73.98,73.9,73.94,5992.0,70.3686,70.4352,70.3591,70.3972,5992.0
2022-06-06 14:15:00,73.93,73.94,73.87,73.93,5585.0,70.3876,70.3972,70.3305,70.3876,5585.0
2022-06-06 14:20:00,73.96,73.96,73.78,73.81,7412.0,70.4162,70.4162,70.2448,70.2734,7412.0
2022-06-06 14:25:00,73.79,73.8,73.66,73.73,8034.0,70.2543,70.2639,70.1306,70.1972,8034.0
2022-06-06 14:30:00,73.73,73.76,73.68,73.72,6880.0,70.1972,70.2258,70.1496,70.1877,6880.0
2022-06-06 14:35:00,73.74,73.74,73.66,73.69,6274.0,70.2067,70.2067,70.1306,70.1591,6274.0
2022-06-06 14:40:00,73.68,73.7,73.56,73.68,29633.0,70.1496,70.1687,70.0354,70.1496,29633.0
2022-06-06 14:45:00,73.7,73.74,73.65,73.68,12589.0,70.1687,70.2067,70.1211,70.1496,12589.0
2022-06-06 14:50:00,73.68,73.71,73.58,73.71,7050.0,70.1496,70.1782,70.0544,70.1782,7050.0
2022-06-06 14:55:00,73.73,73.79,73.67,73.78,10493.0,70.1972,70.2543,70.1401,70.2448,10493.0
2022-06-06 15:00:00,73.75,73.82,73.7,73.81,8876.0,70.2163,70.2829,70.1687,70.2734,8876.0
2022-06-06 15:05:00,73.81,73.82,73.69,73.74,9164.0,70.2734,70.2829,70.1591,70.2067,9164.0
2022-06-06 15:10:00,73.72,73.79,73.7,73.76,9000.0,70.1877,70.2543,70.1687,70.2258,9000.0
2022-06-06 15:15:00,73.75,73.8,73.7,73.7,7011.0,70.2163,70.2639,70.1687,70.1687,7011.0
2022-06-06 15:20:00,73.64,73.7,73.6,73.68,12602.0,70.1115,70.1687,70.0735,70.1496,12602.0
2022-06-06 15:25:00,73.68,73.69,73.61,73.65,12943.0,70.1496,70.1591,70.083,70.1211,12943.0
2022-06-06 15:30:00,73.64,73.78,73.64,73.73,24050.0,70.1115,70.2448,70.1115,70.1972,24050.0
2022-06-06 15:35:00,73.72,73.73,73.57,73.63,23783.0,70.1877,70.1972,70.0449,70.102,23783.0
2022-06-06 15:40:00,73.63,73.84,73.59,73.84,34144.0,70.102,70.302,70.0639,70.302,34144.0
2022-06-06 15:45:00,73.85,73.88,73.74,73.77,32855.0,70.3115,70.34,70.2067,70.2353,32855.0
2022-06-06 15:50:00,73.78,73.96,73.78,73.95,55089.0,70.2448,70.4162,70.2448,70.4067,55089.0
2022-06-06 15:55:00,73.91,73.97,73.79,73.89,131077.0,70.3686,70.4257,70.2543,70.3496,131077.0
2022-06-07 09:30:00,73.33,73.37,72.98,73.22,41846.0,69.8164,69.8545,69.4832,69.7117,41846.0
2022-06-07 09:35:00,73.24,73.29,73.0,73.01,13612.0,69.7307,69.7783,69.5022,69.5117,13612.0
2022-06-07 09:40:00,73.03,73.16,72.99,73.15,28465.0,69.5308,69.6545,69.4927,69.645,28465.0
2022-06-07 09:45:00,73.16,73.34,73.16,73.25,38258.0,69.6545,69.8259,69.6545,69.7402,38258.0
2022-06-07 09:50:00,73.28,73.61,73.28,73.55,8384.0,69.7688,70.083,69.7688,70.0258,8384.0
2022-06-07 09:55:00,73.6,73.6,73.43,73.5,11880.0,70.0735,70.0735,69.9116,69.9782,11880.0
2022-06-07 10:00:00,73.53,73.57,73.46,73.54,7234.0,70.0068,70.0449,69.9402,70.0163,7234.0
2022-06-07 10:05:00,73.58,73.59,73.39,73.49,17831.0,70.0544,70.0639,69.8735,69.9687,17831.0
2022-06-07 10:10:00,73.47,73.48,73.33,73.4,8994.0,69.9497,69.9592,69.8164,69.883,8994.0
2022-06-07 10:15:00,73.41,73.41,73.25,73.3,10516.0,69.8926,69.8926,69.7402,69.7878,10516.0
2022-06-07 10:20:00,73.29,73.39,73.27,73.35,5988.0,69.7783,69.8735,69.7593,69.8354,5988.0
2022-06-07 10:25:00,73.33,73.6,73.3,73.56,8165.0,69.8164,70.0735,69.7878,70.0354,8165.0
2022-06-07 10:30:00,73.52,73.8,73.5,73.8,9292.0,69.9973,70.2639,69.9782,70.2639,9292.0
2022-06-07 10:35:00,73.8,74.06,73.75,74.02,10886.0,70.2639,70.5114,70.2163,70.4733,10886.0
2022-06-07 10:40:00,74.02,74.05,73.95,74.01,6020.0,70.4733,70.5019,70.4067,70.4638,6020.0
2022-06-07 10:45:00,74.01,74.09,73.98,73.98,5220.0,70.4638,70.54,70.4352,70.4352,5220.0
2022-06-07 10:50:00,73.98,74.0,73.94,74.0,6091.0,70.4352,70.4543,70.3972,70.4543,6091.0
2022-06-07 10:55:00,74.0,74.01,73.95,74.0,6425.0,70.4543,70.4638,70.4067,70.4543,6425.0
2022-06-07 11:00:00,73.99,74.1,73.96,74.02,6509.0,70.4448,70.5495,70.4162,70.4733,6509.0
2022-06-07 11:05:00,74.01,74.05,73.96,74.05,2000.0,70.4638,70.5019,70.4162,70.5019,2000.0
2022-06-07 11:10:00,74.05,74.09,74.02,74.03,3963.0,70.5019,70.54,70.4733,70.4828,3963.0
2022-06-07 11:15:00,74.04,74.05,73.87,73.88,6630.0,70.4924,70.5019,70.3305,70.34,6630.0
2022-06-07 11:20:00,73.86,73.87,73.74,73.74,5891.0,70.321,70.3305,70.2067,70.2067,5891.0
2022-06-07 11:25:00,73.72,73.76,73.67,73.68,3405.0,70.1877,70.2258,70.1401,70.1496,3405.0
2022-06-07 11:30:00,73.66,73.69,73.62,73.68,1803.0,70.1306,70.1591,70.0925,70.1496,1803.0
2022-06-07 11:35:00,73.69,73.73,73.63,73.73,4326.0,70.1591,70.1972,70.102,70.1972,4326.0
2022-06-07 11:40:00,73.76,73.76,73.64,73.66,3849.0,70.2258,70.2258,70.1115,70.1306,3849.0
2022-06-07 11:45:00,73.63,73.67,73.46,73.49,6079.0,70.102,70.1401,69.9402,69.9687,6079.0
2022-06-07 11:50:00,73.49,73.59,73.48,73.52,4321.0,69.9687,70.0639,69.9592,69.9973,4321.0
2022-06-07 11:55:00,73.53,73.67,73.52,73.66,3837.0,70.0068,70.1401,69.9973,70.1306,3837.0
2022-06-07 12:00:00,73.67,73.71,73.64,73.64,5759.0,70.1401,70.1782,70.1115,70.1115,5759.0
2022-06-07 12:05:00,73.63,73.63,73.56,73.63,3500.0,70.102,70.102,70.0354,70.102,3500.0
2022-06-07 12:10:00,73.65,73.65,73.59,73.63,3114.0,70.1211,70.1211,70.0639,70.102,3114.0
2022-06-07 12:15:00,73.61,73.66,73.51,73.56,5321.0,70.083,70.1306,69.9878,70.0354,5321.0
2022-06-07 12:20:00,73.55,73.63,73.55,73.63,5060.0,70.0258,70.102,70.0258,70.102,5060.0
2022-06-07 12:25:00,73.64,73.71,73.63,73.69,5445.0,70.1115,70.1782,70.102,70.1591,5445.0
2022-06-07 12:30:00,73.68,73.75,73.63,73.72,4422.0,70.1496,70.2163,70.102,70.1877,4422.0
2022-06-07 12:35:00,73.72,73.78,73.7,73.73,4476.0,70.1877,70.2448,70.1687,70.1972,4476.0
2022-06-07 12:40:00,73.76,73.83,73.64,73.64,11029.0,70.2258,70.2924,70.1115,70.1115,11029.0
2022-06-07 12:45:00,73.65,73.69,73.65,73.69,4331.0,70.1211,70.1591,70.1211,70.1591,4331.0
2022-06-07 12:50:00,73.7,73.77,73.65,73.74,5732.0,70.1687,70.2353,70.1211,70.2067,5732.0
2022-06-07 12:55:00,73.77,73.77,73.71,73.77,13063.0,70.2353,70.2353,70.1782,70.2353,13063.0
2022-06-07 13:00:00,73.8,73.87,73.74,73.87,3427.0,70.2639,70.3305,70.2067,70.3305,3427.0
2022-06-07 13:05:00,73.85,73.92,73.83,73.92,2587.0,70.3115,70.3781,70.2924,70.3781,2587.0
2022-06-07 13:10:00,73.93,73.95,73.89,73.92,5950.0,70.3876,70.4067,70.3496,70.3781,5950.0
2022-06-07 13:15:00,73.94,73.99,73.93,73.94,19795.0,70.3972,70.4448,70.3876,70.3972,19795.0
2022-06-07 13:20:00,73.91,73.96,73.9,73.91,4583.0,70.3686,70.4162,70.3591,70.3686,4583.0
2022-06-07 13:25:00,73.89,73.93,73.89,73.9,3026.0,70.3496,70.3876,70.3496,70.3591,3026.0
2022-06-07 13:30:00,73.92,73.94,73.87,73.9,3403.0,70.3781,70.3972,70.3305,70.3591,3403.0
2022-06-07 13:35:00,73.91,73.93,73.85,73.87,5433.0,70.3686,70.3876,70.3115,70.3305,5433.0
2022-06-07 13:40:00,73.86,73.9,73.84,73.87,6107.0,70.321,70.3591,70.302,70.3305,6107.0
2022-06-07 13:45:00,73.9,73.91,73.84,73.86,3383.0,70.3591,70.3686,70.302,70.321,3383.0
2022-06-07 13:50:00,73.88,73.93,73.87,73.9,4614.0,70.34,70.3876,70.3305,70.3591,4614.0
2022-06-07 13:55:00,73.87,73.89,73.84,73.84,5007.0,70.3305,70.3496,70.302,70.302,5007.0
2022-06-07 14:00:00,73.82,73.87,73.79,73.84,4233.0,70.2829,70.3305,70.2543,70.302,4233.0
2022-06-07 14:05:00,73.85,73.97,73.82,73.96,6555.0,70.3115,70.4257,70.2829,70.4162,6555.0
2022-06-07 14:10:00,73.99,74.04,73.98,74.03,4476.0,70.4448,70.4924,70.4352,70.4828,4476.0
2022-06-07 14:15:00,74.02,74.03,73.99,73.99,3688.0,70.4733,70.4828,70.4448,70.4448,3688.0
2022-06-07 14:20:00,73.99,74.0,73.93,73.97,9049.0,70.4448,70.4543,70.3876,70.4257,9049.0
2022-06-07 14:25:00,73.98,74.02,73.95,74.0,13428.0,70.4352,70.4733,70.4067,70.4543,13428.0
2022-06-07 14:30:00,74.0,74.12,73.98,74.11,8902.0,70.4543,70.5685,70.4352,70.559,8902.0
2022-06-07 14:35:00,74.11,74.12,74.01,74.01,15247.0,70.559,70.5685,70.4638,70.4638,15247.0
2022-06-07 14:40:00,74.02,74.04,73.83,73.84,10484.0,70.4733,70.4924,70.2924,70.302,10484.0
2022-06-07 14:45:00,73.86,73.92,73.83,73.86,13435.0,70.321,70.3781,70.2924,70.321,13435.0
2022-06-07 14:50:00,73.86,73.92,73.84,73.9,6760.0,70.321,70.3781,70.302,70.3591,6760.0
2022-06-07 14:55:00,73.89,73.93,73.82,73.92,8431.0,70.3496,70.3876,70.2829,70.3781,8431.0
2022-06-07 15:00:00,73.91,73.98,73.9,73.95,8778.0,70.3686,70.4352,70.3591,70.4067,8778.0
2022-06-07 15:05:00,73.95,74.03,73.94,74.01,10107.0,70.4067,70.4828,70.3972,70.4638,10107.0
2022-06-07 15:10:00,74.01,74.05,73.92,73.92,11273.0,70.4638,70.5019,70.3781,70.3781,11273.0
2022-06-07 15:15:00,73.92,73.99,73.92,73.98,21409.0,70.3781,70.4448,70.3781,70.4352,21409.0
2022-06-07 15:20:00,73.98,74.03,73.96,74.02,25892.0,70.4352,70.4828,70.4162,70.4733,25892.0
2022-06-07 15:25:00,74.03,74.09,74.0,74.09,14688.0,70.4828,70.54,70.4543,70.54,14688.0
2022-06-07 15:30:00,74.08,74.16,74.07,74.14,27510.0,70.5305,70.6066,70.5209,70.5876,27510.0
2022-06-07 15:35:00,74.14,74.18,74.08,74.14,38081.0,70.5876,70.6257,70.5305,70.5876,38081.0
2022-06-07 15:40:00,74.15,74.15,74.08,74.13,23708.0,70.5971,70.5971,70.5305,70.5781,23708.0
2022-06-07 15:45:00,74.12,74.2,74.11,74.18,27065.0,70.5685,70.6447,70.559,70.6257,27065.0
2022-06-07 15:50:00,74.18,74.28,74.12,74.15,75733.0,70.6257,70.7209,70.5685,70.5971,75733.0
2022-06-07 15:55:00,74.14,74.23,74.07,74.08,147415.0,70.5876,70.6733,70.5209,70.5305,147415.0
2022-06-08 09:30:00,73.83,73.84,73.4,73.56,40939.0,70.2924,70.302,69.883,70.0354,40939.0
2022-06-08 09:35:00,73.57,73.77,73.5,73.73,6485.0,70.0449,70.2353,69.9782,70.1972,6485.0
2022-06-08 09:40:00,73.72,73.73,73.62,73.69,4110.0,70.1877,70.1972,70.0925,70.1591,4110.0
2022-06-08 09:45:00,73.7,74.04,73.59,74.02,25335.0,70.1687,70.4924,70.0639,70.4733,25335.0
2022-06-08 09:50:00,74.02,74.15,74.02,74.13,16718.0,70.4733,70.5971,70.4733,70.5781,16718.0
2022-06-08 09:55:00,74.08,74.18,73.97,74.03,8608.0,70.5305,70.6257,70.4257,70.4828,8608.0
2022-06-08 10:00:00,74.04,74.1,73.95,74.01,9304.0,70.4924,70.5495,70.4067,70.4638,9304.0
2022-06-08 10:05:00,74.01,74.1,73.97,74.09,15337.0,70.4638,70.5495,70.4257,70.54,15337.0
2022-06-08 10:10:00,74.07,74.07,73.82,73.83,9105.0,70.5209,70.5209,70.2829,70.2924,9105.0
2022-06-08 10:15:00,73.81,73.87,73.7,73.73,11225.0,70.2734,70.3305,70.1687,70.1972,11225.0
2022-06-08 10:20:00,73.76,73.83,73.74,73.81,9400.0,70.2258,70.2924,70.2067,70.2734,9400.0
2022-06-08 10:25:00,73.8,73.8,73.74,73.74,4833.0,70.2639,70.2639,70.2067,70.2067,4833.0
2022-06-08 10:30:00,73.68,73.77,73.67,73.67,7219.0,70.1496,70.2353,70.1401,70.1401,7219.0
2022-06-08 10:35:00,73.68,73.71,73.58,73.58,4888.0,70.1496,70.1782,70.0544,70.0544,4888.0
2022-06-08 10:40:00,73.59,73.65,73.5,73.59,11426.0,70.0639,70.1211,69.9782,70.0639,11426.0
2022-06-08 10:45:00,73.62,73.7,73.62,73.68,6913.0,70.0925,70.1687,70.0925,70.1496,6913.0
2022-06-08 10:50:00,73.69,73.71,73.63,73.63,2689.0,70.1591,70.1782,70.102,70.102,2689.0
2022-06-08 10:55:00,73.61,73.61,73.45,73.47,5260.0,70.083,70.083,69.9306,69.9497,5260.0
2022-06-08 11:00:00,73.5,73.5,73.4,73.46,4710.0,69.9782,69.9782,69.883,69.9402,4710.0
2022-06-08 11:05:00,73.47,73.58,73.47,73.56,4578.0,69.9497,70.0544,69.9497,70.0354,4578.0
2022-06-08 11:10:00,73.54,73.63,73.54,73.62,6215.0,70.0163,70.102,70.0163,70.0925,6215.0
2022-06-08 11:15:00,73.62,73.72,73.62,73.71,4355.0,70.0925,70.1877,70.0925,70.1782,4355.0
2022-06-08 11:20:00,73.69,73.71,73.65,73.65,4000.0,70.1591,70.1782,70.1211,70.1211,4000.0
2022-06-08 11:25:00,73.66,73.69,73.6,73.61,5183.0,70.1306,70.1591,70.0735,70.083,5183.0
2022-06-08 11:30:00,73.6,73.67,73.59,73.62,6758.0,70.0735,70.1401,70.0639,70.0925,6758.0
2022-06-08 11:35:00,73.63,73.66,73.6,73.65,8159.0,70.102,70.1306,70.0735,70.1211,8159.0
2022-06-08 11:40:00,73.65,73.7,73.52,73.54,8101.0,70.1211,70.1687,69.9973,70.0163,8101.0
2022-06-08 11:45:00,73.55,73.64,73.54,73.64,2600.0,70.0258,70.1115,70.0163,70.1115,2600.0
2022-06-08 11:50:00,73.6,73.66,73.56,73.58,6866.0,70.0735,70.1306,70.0354,70.0544,6866.0
2022-06-08 11:55:00,73.56,73.56,73.4,73.52,25123.0,70.0354,70.0354,69.883,69.9973,25123.0
2022-06-08 12:00:00,73.52,73.6,73.51,73.53,6668.0,69.9973,70.0735,69.9878,70.0068,6668.0
2022-06-08 12:05:00,73.52,73.52,73.34,73.41,8375.0,69.9973,69.9973,69.8259,69.8926,8375.0
2022-06-08 12:10:00,73.4,73.52,73.39,73.48,20049.0,69.883,69.9973,69.8735,69.9592,20049.0
2022-06-08 12:15:00,73.48,73.51,73.44,73.5,9276.0,69.9592,69.9878,69.9211,69.9782,9276.0
2022-06-08 12:20:00,73.51,73.51,73.37,73.4,9349.0,69.9878,69.9878,69.8545,69.883,9349.0
2022-06-08 12:25:00,73.41,73.41,73.24,73.31,8589.0,69.8926,69.8926,69.7307,69.7973,8589.0
2022-06-08 12:30:00,73.3,73.31,73.21,73.22,7236.0,69.7878,69.7973,69.7021,69.7117,7236.0
2022-06-08 12:35:00,73.21,73.24,73.12,73.12,9525.0,69.7021,69.7307,69.6165,69.6165,9525.0
2022-06-08 12:40:00,73.11,73.17,73.01,73.01,6059.0,69.6069,69.6641,69.5117,69.5117,6059.0
2022-06-08 12:45:00,73.01,73.08,73.01,73.08,4723.0,69.5117,69.5784,69.5117,69.5784,4723.0
2022-06-08 12:50:00,73.06,73.1,73.04,73.09,4465.0,69.5593,69.5974,69.5403,69.5879,4465.0
2022-06-08 12:55:00,73.07,73.11,73.0,73.08,4510.0,69.5688,69.6069,69.5022,69.5784,4510.0
2022-06-08 13:00:00,73.08,73.08,72.98,73.0,4155.0,69.5784,69.5784,69.4832,69.5022,4155.0
2022-06-08 13:05:00,72.98,73.07,72.98,73.05,2702.0,69.4832,69.5688,69.4832,69.5498,2702.0
2022-06-08 13:10:00,73.06,73.07,72.94,72.98,5391.0,69.5593,69.5688,69.4451,69.4832,5391.0
2022-06-08 13:15:00,72.98,73.09,72.97,73.08,3825.0,69.4832,69.5879,69.4736,69.5784,3825.0
2022-06-08 13:20:00,73.07,73.07,72.99,72.99,3158.0,69.5688,69.5688,69.4927,69.4927,3158.0
2022-06-08 13:25:00,72.98,73.01,72.95,72.98,4209.0,69.4832,69.5117,69.4546,69.4832,4209.0
2022-06-08 13:30:00,72.97,72.97,72.8,72.81,5173.0,69.4736,69.4736,69.3118,69.3213,5173.0
2022-06-08 13:35:00,72.81,72.81,72.75,72.77,8262.0,69.3213,69.3213,69.2642,69.2832,8262.0
2022-06-08 13:40:00,72.75,72.88,72.75,72.88,6946.0,69.2642,69.388,69.2642,69.388,6946.0
2022-06-08 13:45:00,72.87,72.99,72.87,72.96,7855.0,69.3784,69.4927,69.3784,69.4641,7855.0
2022-06-08 13:50:00,72.98,72.98,72.87,72.91,4998.0,69.4832,69.4832,69.3784,69.4165,4998.0
2022-06-08 13:55:00,72.91,72.95,72.84,72.84,6615.0,69.4165,69.4546,69.3499,69.3499,6615.0
2022-06-08 14:00:00,72.83,72.93,72.83,72.89,5766.0,69.3403,69.4356,69.3403,69.3975,5766.0
2022-06-08 14:05:00,72.91,73.0,72.91,72.93,5298.0,69.4165,69.5022,69.4165,69.4356,5298.0
2022-06-08 14:10:00,72.95,73.0,72.91,72.97,3745.0,69.4546,69.5022,69.4165,69.4736,3745.0
2022-06-08 14:15:00,72.98,72.99,72.94,72.94,3428.0,69.4832,69.4927,69.4451,69.4451,3428.0
2022-06-08 14:20:00,72.98,72.99,72.9,72.99,5543.0,69.4832,69.4927,69.407,69.4927,5543.0
2022-06-08 14:25:00,72.97,72.99,72.85,72.91,6451.0,69.4736,69.4927,69.3594,69.4165,6451.0
2022-06-08 14:30:00,72.9,73.01,72.85,72.86,7485.0,69.407,69.5117,69.3594,69.3689,7485.0
2022-06-08 14:35:00,72.85,72.87,72.78,72.85,6521.0,69.3594,69.3784,69.2927,69.3594,6521.0
2022-06-08 14:40:00,72.86,73.02,72.86,73.02,8039.0,69.3689,69.5212,69.3689,69.5212,8039.0
2022-06-08 14:45:00,73.04,73.09,73.04,73.05,4584.0,69.5403,69.5879,69.5403,69.5498,4584.0
2022-06-08 14:50:00,73.02,73.07,72.91,72.92,8082.0,69.5212,69.5688,69.4165,69.426,8082.0
2022-06-08 14:55:00,72.92,73.01,72.92,73.01,5936.0,69.426,69.5117,69.426,69.5117,5936.0
2022-06-08 15:00:00,73.0,73.0,72.9,72.92,8745.0,69.5022,69.5022,69.407,69.426,8745.0
2022-06-08 15:05:00,72.91,72.92,72.83,72.87,9456.0,69.4165,69.426,69.3403,69.3784,9456.0
2022-06-08 15:10:00,72.88,73.03,72.88,73.03,6878.0,69.388,69.5308,69.388,69.5308,6878.0
2022-06-08 15:15:00,73.03,73.06,72.98,73.04,12164.0,69.5308,69.5593,69.4832,69.5403,12164.0
2022-06-08 15:20:00,73.04,73.16,73.03,73.16,9701.0,69.5403,69.6545,69.5308,69.6545,9701.0
2022-06-08 15:25:00,73.16,73.25,73.15,73.25,12194.0,69.6545,69.7402,69.645,69.7402,12194.0
2022-06-08 15:30:00,73.26,73.34,73.22,73.32,24006.0,69.7497,69.8259,69.7117,69.8069,24006.0
2022-06-08 15:35:00,73.33,73.37,73.29,73.3,26699.0,69.8164,69.8545,69.7783,69.7878,26699.0
2022-06-08 15:40:00,73.3,73.32,73.25,73.28,21568.0,69.7878,69.8069,69.7402,69.7688,21568.0
2022-06-08 15:45:00,73.28,73.29,73.05,73.06,23975.0,69.7688,69.7783,69.5498,69.5593,23975.0
2022-06-08 15:50:00,73.06,73.14,72.98,73.0,45157.0,69.5593,69.6355,69.4832,69.5022,45157.0
2022-06-08 15:55:00,73.01,73.12,72.99,73.1,90872.0,69.5117,69.6165,69.4927,69.5974,90872.0
2022-06-09 09:30:00,72.89,72.89,72.56,72.79,27956.0,69.3975,69.3975,69.0833,69.3023,27956.0
2022-06-09 09:35:00,72.8,72.84,72.5,72.55,5022.0,69.3118,69.3499,69.0262,69.0738,5022.0
2022-06-09 09:40:00,72.51,72.56,72.35,72.4,6071.0,69.0357,69.0833,68.8833,68.931,6071.0
2022-06-09 09:45:00,72.37,72.78,72.32,72.7,16109.0,68.9024,69.2927,68.8548,69.2166,16109.0
2022-06-09 09:50:00,72.68,73.07,72.68,72.98,10148.0,69.1975,69.5688,69.1975,69.4832,10148.0
2022-06-09 09:55:00,72.98,73.06,72.93,73.04,6133.0,69.4832,69.5593,69.4356,69.5403,6133.0
2022-06-09 10:00:00,73.03,73.04,72.89,72.94,11952.0,69.5308,69.5403,69.3975,69.4451,11952.0
2022-06-09 10:05:00,72.95,72.95,72.76,72.76,13622.0,69.4546,69.4546,69.2737,69.2737,13622.0
2022-06-09 10:10:00,72.76,72.83,72.69,72.83,13892.0,69.2737,69.3403,69.2071,69.3403,13892.0
2022-06-09 10:15:00,72.85,73.06,72.84,73.04,9594.0,69.3594,69.5593,69.3499,69.5403,9594.0
2022-06-09 10:20:00,73.06,73.11,72.96,73.01,11452.0,69.5593,69.6069,69.4641,69.5117,11452.0
2022-06-09 10:25:00,73.06,73.07,72.93,73.05,8249.0,69.5593,69.5688,69.4356,69.5498,8249.0
2022-06-09 10:30:00,73.06,73.21,72.97,73.0,11722.0,69.5593,69.7021,69.4736,69.5022,11722.0
2022-06-09 10:35:00,73.02,73.13,73.01,73.05,4600.0,69.5212,69.626,69.5117,69.5498,4600.0
2022-06-09 10:40:00,73.05,73.07,72.79,72.84,7162.0,69.5498,69.5688,69.3023,69.3499,7162.0
2022-06-09 10:45:00,72.84,72.86,72.75,72.82,10941.0,69.3499,69.3689,69.2642,69.3308,10941.0
2022-06-09 10:50:00,72.79,72.79,72.66,72.67,5492.0,69.3023,69.3023,69.1785,69.188,5492.0
2022-06-09 10:55:00,72.65,72.75,72.59,72.73,8127.0,69.169,69.2642,69.1118,69.2451,8127.0
2022-06-09 11:00:00,72.71,72.72,72.56,72.59,9500.0,69.2261,69.2356,69.0833,69.1118,9500.0
2022-06-09 11:05:00,72.57,72.65,72.56,72.64,18908.0,69.0928,69.169,69.0833,69.1595,18908.0
2022-06-09 11:10:00,72.63,72.68,72.53,72.55,4213.0,69.1499,69.1975,69.0547,69.0738,4213.0
2022-06-09 11:15:00,72.53,72.6,72.5,72.57,10134.0,69.0547,69.1214,69.0262,69.0928,10134.0
2022-06-09 11:20:00,72.59,72.64,72.53,72.62,3229.0,69.1118,69.1595,69.0547,69.1404,3229.0
2022-06-09 11:25:00,72.62,72.62,72.45,72.48,11978.0,69.1404,69.1404,68.9786,69.0071,11978.0
2022-06-09 11:30:00,72.47,72.52,72.42,72.47,21067.0,68.9976,69.0452,68.95,68.9976,21067.0
2022-06-09 11:35:00,72.47,72.53,72.41,72.46,75723.0,68.9976,69.0547,68.9405,68.9881,75723.0
2022-06-09 11:40:00,72.44,72.65,72.42,72.58,33188.0,68.969,69.169,68.95,69.1023,33188.0
2022-06-09 11:45:00,72.55,72.6,72.32,72.32,6752.0,69.0738,69.1214,68.8548,68.8548,6752.0
2022-06-09 11:50:00,72.32,72.42,72.27,72.39,15821.0,68.8548,68.95,68.8072,68.9214,15821.0
2022-06-09 11:55:00,72.45,72.48,72.41,72.46,6789.0,68.9786,69.0071,68.9405,68.9881,6789.0
2022-06-09 12:00:00,72.44,72.5,72.4,72.42,12888.0,68.969,69.0262,68.931,68.95,12888.0
2022-06-09 12:05:00,72.41,72.44,72.34,72.41,7880.0,68.9405,68.969,68.8738,68.9405,7880.0
2022-06-09 12:10:00,72.4,72.4,72.23,72.33,6955.0,68.931,68.931,68.7691,68.8643,6955.0
2022-06-09 12:15:00,72.31,72.33,72.29,72.33,3310.0,68.8453,68.8643,68.8262,68.8643,3310.0
2022-06-09 12:20:00,72.35,72.43,72.31,72.39,4120.0,68.8833,68.9595,68.8453,68.9214,4120.0
2022-06-09 12:25:00,72.35,72.51,72.35,72.49,3949.0,68.8833,69.0357,68.8833,69.0166,3949.0
2022-06-09 12:30:00,72.47,72.49,72.39,72.42,8631.0,68.9976,69.0166,68.9214,68.95,8631.0
2022-06-09 12:35:00,72.43,72.44,72.4,72.43,5992.0,68.9595,68.969,68.931,68.9595,5992.0
2022-06-09 12:40:00,72.45,72.57,72.41,72.57,15037.0,68.9786,69.0928,68.9405,69.0928,15037.0
2022-06-09 12:45:00,72.54,72.54,72.4,72.4,61106.0,69.0642,69.0642,68.931,68.931,61106.0
2022-06-09 12:50:00,72.47,72.51,72.36,72.38,7117.0,68.9976,69.0357,68.8929,68.9119,7117.0
2022-06-09 12:55:00,72.38,72.56,72.34,72.52,7339.0,68.9119,69.0833,68.8738,69.0452,7339.0
2022-06-09 13:00:00,72.54,72.57,72.5,72.52,9035.0,69.0642,69.0928,69.0262,69.0452,9035.0
2022-06-09 13:05:00,72.55,72.62,72.45,72.45,17531.0,69.0738,69.1404,68.9786,68.9786,17531.0
2022-06-09 13:10:00,72.47,72.55,72.46,72.51,10498.0,68.9976,69.0738,68.9881,69.0357,10498.0
2022-06-09 13:15:00,72.51,72.52,72.43,72.47,4501.0,69.0357,69.0452,68.9595,68.9976,4501.0
2022-06-09 13:20:00,72.45,72.46,72.29,72.29,8538.0,68.9786,68.9881,68.8262,68.8262,8538.0
2022-06-09 13:25:00,72.26,72.29,72.15,72.2,13859.0,68.7977,68.8262,68.6929,68.7405,13859.0
2022-06-09 13:30:00,72.18,72.18,72.06,72.12,6409.0,68.7215,68.7215,68.6072,68.6644,6409.0
2022-06-09 13:35:00,72.12,72.18,72.02,72.16,9663.0,68.6644,68.7215,68.5692,68.7024,9663.0
2022-06-09 13:40:00,72.15,72.15,72.02,72.05,10646.0,68.6929,68.6929,68.5692,68.5977,10646.0
2022-06-09 13:45:00,72.05,72.2,72.05,72.13,42445.0,68.5977,68.7405,68.5977,68.6739,42445.0
2022-06-09 13:50:00,72.13,72.26,72.13,72.24,10206.0,68.6739,68.7977,68.6739,68.7786,10206.0
2022-06-09 13:55:00,72.23,72.23,72.13,72.21,7107.0,68.7691,68.7691,68.6739,68.7501,7107.0
2022-06-09 14:00:00,72.21,72.22,72.04,72.08,10805.0,68.7501,68.7596,68.5882,68.6263,10805.0
2022-06-09 14:05:00,72.06,72.08,72.02,72.05,25775.0,68.6072,68.6263,68.5692,68.5977,25775.0
2022-06-09 14:10:00,72.04,72.05,71.93,71.96,24025.0,68.5882,68.5977,68.4835,68.512,24025.0
2022-06-09 14:15:00,71.94,72.0,71.92,71.95,15920.0,68.493,68.5501,68.4739,68.5025,15920.0
2022-06-09 14:20:00,71.96,72.0,71.86,71.89,10674.0,68.512,68.5501,68.4168,68.4454,10674.0
2022-06-09 14:25:00,71.89,71.97,71.84,71.95,28837.0,68.4454,68.5216,68.3978,68.5025,28837.0
2022-06-09 14:30:00,71.94,71.95,71.77,71.8,20523.0,68.493,68.5025,68.3311,68.3597,20523.0
2022-06-09 14:35:00,71.79,71.84,71.68,71.72,15083.0,68.3502,68.3978,68.2454,68.2835,15083.0
2022-06-09 14:40:00,71.7,71.73,71.61,71.67,10954.0,68.2645,68.2931,68.1788,68.2359,10954.0
2022-06-09 14:45:00,71.67,71.73,71.62,71.66,16162.0,68.2359,68.2931,68.1883,68.2264,16162.0
2022-06-09 14:50:00,71.68,71.7,71.6,71.64,9478.0,68.2454,68.2645,68.1693,68.2074,9478.0
2022-06-09 14:55:00,71.64,71.65,71.44,71.49,14748.0,68.2074,68.2169,68.0169,68.0646,14748.0
2022-06-09 15:00:00,71.45,71.46,71.3,71.3,12072.0,68.0265,68.036,67.8837,67.8837,12072.0
2022-06-09 15:05:00,71.3,71.35,71.23,71.33,21776.0,67.8837,67.9313,67.817,67.9122,21776.0
2022-06-09 15:10:00,71.32,71.33,71.26,71.26,13921.0,67.9027,67.9122,67.8456,67.8456,13921.0
2022-06-09 15:15:00,71.26,71.36,71.25,71.34,14939.0,67.8456,67.9408,67.8361,67.9217,14939.0
2022-06-09 15:20:00,71.34,71.38,71.27,71.38,12149.0,67.9217,67.9598,67.8551,67.9598,12149.0
2022-06-09 15:25:00,71.38,71.38,71.23,71.23,24749.0,67.9598,67.9598,67.817,67.817,24749.0
2022-06-09 15:30:00,71.23,71.31,71.22,71.28,67588.0,67.817,67.8932,67.8075,67.8646,67588.0
2022-06-09 15:35:00,71.27,71.47,71.26,71.36,32743.0,67.8551,68.0455,67.8456,67.9408,32743.0
2022-06-09 15:40:00,71.35,71.35,71.15,71.17,27236.0,67.9313,67.9313,67.7408,67.7599,27236.0
2022-06-09 15:45:00,71.16,71.17,70.96,71.04,40111.0,67.7504,67.7599,67.5599,67.6361,40111.0
2022-06-09 15:50:00,71.04,71.07,70.91,71.0,52429.0,67.6361,67.6647,67.5123,67.598,52429.0
2022-06-09 15:55:00,71.01,71.06,70.74,70.77,171422.0,67.6076,67.6552,67.3505,67.3791,171422.0
2022-06-10 09:30:00,69.56,69.96,69.34,69.35,60544.0,66.227,66.6079,66.0176,66.0271,60544.0
2022-06-10 09:35:00,69.36,69.68,69.33,69.41,28129.0,66.0366,66.3413,66.008,66.0842,28129.0
2022-06-10 09:40:00,69.37,69.57,69.33,69.57,22590.0,66.0461,66.2365,66.008,66.2365,22590.0
2022-06-10 09:45:00,69.58,69.69,69.4,69.53,27866.0,66.2461,66.3508,66.0747,66.1985,27866.0
2022-06-10 09:50:00,69.5,69.56,69.29,69.36,21726.0,66.1699,66.227,65.97,66.0366,21726.0
2022-06-10 09:55:00,69.33,69.49,69.29,69.37,15500.0,66.008,66.1604,65.97,66.0461,15500.0
2022-06-10 10:00:00,69.35,69.35,69.03,69.03,25190.0,66.0271,66.0271,65.7224,65.7224,25190.0
2022-06-10 10:05:00,69.04,69.19,68.96,69.19,22784.0,65.7319,65.8748,65.6558,65.8748,22784.0
2022-06-10 10:10:00,69.18,69.18,69.01,69.09,19272.0,65.8652,65.8652,65.7034,65.7795,19272.0
2022-06-10 10:15:00,69.06,69.13,69.01,69.06,18731.0,65.751,65.8176,65.7034,65.751,18731.0
2022-06-10 10:20:00,69.07,69.13,68.95,68.99,20790.0,65.7605,65.8176,65.6463,65.6843,20790.0
2022-06-10 10:25:00,68.94,69.12,68.93,69.02,15125.0,65.6367,65.8081,65.6272,65.7129,15125.0
2022-06-10 10:30:00,69.01,69.14,68.96,69.14,28216.0,65.7034,65.8272,65.6558,65.8272,28216.0
2022-06-10 10:35:00,69.13,69.32,69.13,69.27,26796.0,65.8176,65.9985,65.8176,65.9509,26796.0
2022-06-10 10:40:00,69.27,69.44,69.26,69.41,17817.0,65.9509,66.1128,65.9414,66.0842,17817.0
2022-06-10 10:45:00,69.41,69.46,69.31,69.4,12852.0,66.0842,66.1318,65.989,66.0747,12852.0
2022-06-10 10:50:00,69.4,69.48,69.37,69.41,14001.0,66.0747,66.1509,66.0461,66.0842,14001.0
2022-06-10 10:55:00,69.41,69.42,69.29,69.31,15493.0,66.0842,66.0937,65.97,65.989,15493.0
2022-06-10 11:00:00,69.3,69.41,69.25,69.25,26663.0,65.9795,66.0842,65.9319,65.9319,26663.0
2022-06-10 11:05:00,69.24,69.38,69.16,69.37,14177.0,65.9224,66.0557,65.8462,66.0461,14177.0
2022-06-10 11:10:00,69.36,69.38,69.2,69.27,24357.0,66.0366,66.0557,65.8843,65.9509,24357.0
2022-06-10 11:15:00,69.27,69.45,69.24,69.45,11928.0,65.9509,66.1223,65.9224,66.1223,11928.0
2022-06-10 11:20:00,69.44,69.55,69.32,69.33,7383.0,66.1128,66.2175,65.9985,66.008,7383.0
2022-06-10 11:25:00,69.31,69.38,69.22,69.34,15602.0,65.989,66.0557,65.9033,66.0176,15602.0
2022-06-10 11:30:00,69.33,69.46,69.33,69.46,53945.0,66.008,66.1318,66.008,66.1318,53945.0
2022-06-10 11:35:00,69.46,69.54,69.41,69.51,55320.0,66.1318,66.208,66.0842,66.1794,55320.0
2022-06-10 11:40:00,69.51,69.57,69.49,69.55,29435.0,66.1794,66.2365,66.1604,66.2175,29435.0
2022-06-10 11:45:00,69.55,69.69,69.53,69.6,14255.0,66.2175,66.3508,66.1985,66.2651,14255.0
2022-06-10 11:50:00,69.59,69.64,69.49,69.64,20788.0,66.2556,66.3032,66.1604,66.3032,20788.0
2022-06-10 11:55:00,69.62,69.89,69.61,69.82,27835.0,66.2842,66.5412,66.2746,66.4746,27835.0
2022-06-10 12:00:00,69.8,69.91,69.79,69.87,12502.0,66.4555,66.5603,66.446,66.5222,12502.0
2022-06-10 12:05:00,69.88,69.99,69.87,69.99,27932.0,66.5317,66.6364,66.5222,66.6364,27932.0
2022-06-10 12:10:00,69.99,69.99,69.8,69.84,21829.0,66.6364,66.6364,66.4555,66.4936,21829.0
2022-06-10 12:15:00,69.82,69.84,69.75,69.77,19612.0,66.4746,66.4936,66.4079,66.427,19612.0
2022-06-10 12:20:00,69.77,69.91,69.75,69.83,14894.0,66.427,66.5603,66.4079,66.4841,14894.0
2022-06-10 12:25:00,69.82,70.09,69.8,70.06,31240.0,66.4746,66.7316,66.4555,66.7031,31240.0
2022-06-10 12:30:00,70.07,70.08,69.95,70.0,21825.0,66.7126,66.7221,66.5983,66.6459,21825.0
2022-06-10 12:35:00,69.99,70.05,69.97,70.03,31149.0,66.6364,66.6936,66.6174,66.6745,31149.0
2022-06-10 12:40:00,70.04,70.06,69.97,69.99,12218.0,66.684,66.7031,66.6174,66.6364,12218.0
2022-06-10 12:45:00,70.01,70.04,69.95,69.99,20987.0,66.6555,66.684,66.5983,66.6364,20987.0
2022-06-10 12:50:00,69.98,69.98,69.8,69.8,15552.0,66.6269,66.6269,66.4555,66.4555,15552.0
2022-06-10 12:55:00,69.8,69.85,69.77,69.8,10095.0,66.4555,66.5031,66.427,66.4555,10095.0
2022-06-10 13:00:00,69.79,69.86,69.75,69.81,20728.0,66.446,66.5127,66.4079,66.4651,20728.0
2022-06-10 13:05:00,69.8,69.8,69.7,69.75,10334.0,66.4555,66.4555,66.3603,66.4079,10334.0
2022-06-10 13:10:00,69.76,69.81,69.65,69.68,16000.0,66.4174,66.4651,66.3127,66.3413,16000.0
2022-06-10 13:15:00,69.68,69.82,69.65,69.82,10646.0,66.3413,66.4746,66.3127,66.4746,10646.0
2022-06-10 13:20:00,69.81,69.86,69.74,69.86,19155.0,66.4651,66.5127,66.3984,66.5127,19155.0
2022-06-10 13:25:00,69.87,69.94,69.86,69.9,6929.0,66.5222,66.5888,66.5127,66.5507,6929.0
2022-06-10 13:30:00,69.91,69.91,69.79,69.86,13400.0,66.5603,66.5603,66.446,66.5127,13400.0
2022-06-10 13:35:00,69.85,70.02,69.84,70.01,15527.0,66.5031,66.665,66.4936,66.6555,15527.0
2022-06-10 13:40:00,70.03,70.04,69.96,70.03,15661.0,66.6745,66.684,66.6079,66.6745,15661.0
2022-06-10 13:45:00,70.04,70.28,70.01,70.27,40988.0,66.684,66.9125,66.6555,66.903,40988.0
2022-06-10 13:50:00,70.3,70.35,70.08,70.1,14522.0,66.9316,66.9792,66.7221,66.7412,14522.0
2022-06-10 13:55:00,70.07,70.12,69.99,70.11,16989.0,66.7126,66.7602,66.6364,66.7507,16989.0
2022-06-10 14:00:00,70.12,70.12,70.04,70.06,24493.0,66.7602,66.7602,66.684,66.7031,24493.0
2022-06-10 14:05:00,70.07,70.19,70.05,70.15,16341.0,66.7126,66.8268,66.6936,66.7888,16341.0
2022-06-10 14:10:00,70.15,70.21,70.13,70.17,29253.0,66.7888,66.8459,66.7697,66.8078,29253.0
2022-06-10 14:15:00,70.16,70.44,70.14,70.39,24628.0,66.7983,67.0649,66.7792,67.0173,24628.0
2022-06-10 14:20:00,70.39,70.57,70.38,70.53,38544.0,67.0173,67.1886,67.0077,67.1506,38544.0
2022-06-10 14:25:00,70.54,70.54,70.32,70.36,28439.0,67.1601,67.1601,66.9506,66.9887,28439.0
2022-06-10 14:30:00,70.36,70.42,70.28,70.28,23909.0,66.9887,67.0458,66.9125,66.9125,23909.0
2022-06-10 14:35:00,70.25,70.27,70.11,70.14,27451.0,66.884,66.903,66.7507,66.7792,27451.0
2022-06-10 14:40:00,70.14,70.16,70.08,70.15,19321.0,66.7792,66.7983,66.7221,66.7888,19321.0
2022-06-10 14:45:00,70.16,70.41,70.15,70.38,26984.0,66.7983,67.0363,66.7888,67.0077,26984.0
2022-06-10 14:50:00,70.41,70.42,70.34,70.37,11993.0,67.0363,67.0458,66.9697,66.9982,11993.0
2022-06-10 14:55:00,70.4,70.49,70.38,70.45,17843.0,67.0268,67.1125,67.0077,67.0744,17843.0
2022-06-10 15:00:00,70.43,70.48,70.22,70.24,27345.0,67.0553,67.1029,66.8554,66.8744,27345.0
2022-06-10 15:05:00,70.24,70.25,70.14,70.2,17407.0,66.8744,66.884,66.7792,66.8364,17407.0
2022-06-10 15:10:00,70.2,70.39,70.19,70.36,17784.0,66.8364,67.0173,66.8268,66.9887,17784.0
2022-06-10 15:15:00,70.35,70.44,70.29,70.33,50016.0,66.9792,67.0649,66.9221,66.9601,50016.0
2022-06-10 15:20:00,70.33,70.39,70.21,70.39,28560.0,66.9601,67.0173,66.8459,67.0173,28560.0
2022-06-10 15:25:00,70.41,70.57,70.4,70.45,25992.0,67.0363,67.1886,67.0268,67.0744,25992.0
2022-06-10 15:30:00,70.43,70.53,70.36,70.41,49052.0,67.0553,67.1506,66.9887,67.0363,49052.0
2022-06-10 15:35:00,70.42,70.55,70.35,70.5,42282.0,67.0458,67.1696,66.9792,67.122,42282.0
2022-06-10 15:40:00,70.5,70.54,70.26,70.3,42000.0,67.122,67.1601,66.8935,66.9316,42000.0
2022-06-10 15:45:00,70.3,70.3,70.01,70.05,52742.0,66.9316,66.9316,66.6555,66.6936,52742.0
2022-06-10 15:50:00,70.02,70.22,69.97,70.09,118195.0,66.665,66.8554,66.6174,66.7316,118195.0
2022-06-10 15:55:00,70.08,70.15,69.91,69.91,208146.0,66.7221,66.7888,66.5603,66.5603,208146.0
2022-06-13 09:30:00,68.39,69.16,68.29,69.15,70934.0,65.1131,65.8462,65.0179,65.8367,70934.0
2022-06-13 09:35:00,69.18,69.43,69.18,69.26,44613.0,65.8652,66.1033,65.8652,65.9414,44613.0
2022-06-13 09:40:00,69.24,69.43,69.17,69.28,25195.0,65.9224,66.1033,65.8557,65.9604,25195.0
2022-06-13 09:45:00,69.3,69.46,69.27,69.29,34089.0,65.9795,66.1318,65.9509,65.97,34089.0
2022-06-13 09:50:00,69.33,69.36,69.02,69.06,47010.0,66.008,66.0366,65.7129,65.751,47010.0
2022-06-13 09:55:00,69.05,69.2,68.97,69.01,85012.0,65.7415,65.8843,65.6653,65.7034,85012.0
2022-06-13 10:00:00,69.02,69.16,68.78,68.94,46785.0,65.7129,65.8462,65.4844,65.6367,46785.0
2022-06-13 10:05:00,68.95,69.34,68.91,69.27,34493.0,65.6463,66.0176,65.6082,65.9509,34493.0
2022-06-13 10:10:00,69.17,69.26,68.89,69.04,15954.0,65.8557,65.9414,65.5891,65.7319,15954.0
2022-06-13 10:15:00,69.04,69.05,68.65,68.74,23001.0,65.7319,65.7415,65.3606,65.4463,23001.0
2022-06-13 10:20:00,68.73,68.93,68.69,68.7,70861.0,65.4368,65.6272,65.3987,65.4082,70861.0
2022-06-13 10:25:00,68.69,68.81,68.68,68.69,15644.0,65.3987,65.513,65.3892,65.3987,15644.0
2022-06-13 10:30:00,68.67,68.75,68.57,68.66,17496.0,65.3797,65.4558,65.2845,65.3702,17496.0
2022-06-13 10:35:00,68.66,68.76,68.56,68.65,38708.0,65.3702,65.4654,65.2749,65.3606,38708.0
2022-06-13 10:40:00,68.65,68.65,68.28,68.3,42993.0,65.3606,65.3606,65.0084,65.0274,42993.0
2022-06-13 10:45:00,68.28,68.4,68.22,68.38,39984.0,65.0084,65.1226,64.9512,65.1036,39984.0
2022-06-13 10:50:00,68.41,68.48,68.35,68.47,49229.0,65.1321,65.1988,65.075,65.1893,49229.0
2022-06-13 10:55:00,68.45,68.52,68.38,68.43,25316.0,65.1702,65.2369,65.1036,65.1512,25316.0
2022-06-13 11:00:00,68.41,68.44,68.28,68.38,60463.0,65.1321,65.1607,65.0084,65.1036,60463.0
2022-06-13 11:05:00,68.39,68.56,68.35,68.5,35336.0,65.1131,65.2749,65.075,65.2178,35336.0
2022-06-13 11:10:00,68.49,68.63,68.43,68.6,24853.0,65.2083,65.3416,65.1512,65.313,24853.0
2022-06-13 11:15:00,68.59,68.84,68.58,68.83,40788.0,65.3035,65.5415,65.294,65.532,40788.0
2022-06-13 11:20:00,68.81,69.0,68.79,69.0,26457.0,65.513,65.6939,65.4939,65.6939,26457.0
2022-06-13 11:25:00,69.03,69.04,68.81,68.83,17657.0,65.7224,65.7319,65.513,65.532,17657.0
2022-06-13 11:30:00,68.85,68.94,68.76,68.94,17134.0,65.551,65.6367,65.4654,65.6367,17134.0
2022-06-13 11:35:00,68.93,69.11,68.93,69.1,20044.0,65.6272,65.7986,65.6272,65.7891,20044.0
2022-06-13 11:40:00,69.08,69.15,68.95,69.02,16189.0,65.77,65.8367,65.6463,65.7129,16189.0
2022-06-13 11:45:00,69.01,69.01,68.86,68.89,15410.0,65.7034,65.7034,65.5606,65.5891,15410.0
2022-06-13 11:50:00,68.89,68.96,68.73,68.79,14593.0,65.5891,65.6558,65.4368,65.4939,14593.0
2022-06-13 11:55:00,68.78,69.02,68.78,69.0,17276.0,65.4844,65.7129,65.4844,65.6939,17276.0
2022-06-13 12:00:00,69.0,69.16,68.98,69.04,33551.0,65.6939,65.8462,65.6748,65.7319,33551.0
2022-06-13 12:05:00,69.05,69.35,69.04,69.22,40696.0,65.7415,66.0271,65.7319,65.9033,40696.0
2022-06-13 12:10:00,69.2,69.4,69.17,69.26,19313.0,65.8843,66.0747,65.8557,65.9414,19313.0
2022-06-13 12:15:00,69.26,69.37,69.21,69.37,28225.0,65.9414,66.0461,65.8938,66.0461,28225.0
2022-06-13 12:20:00,69.39,69.44,69.3,69.33,18462.0,66.0652,66.1128,65.9795,66.008,18462.0
2022-06-13 12:25:00,69.34,69.46,69.34,69.37,14045.0,66.0176,66.1318,66.0176,66.0461,14045.0
2022-06-13 12:30:00,69.33,69.68,69.28,69.57,25487.0,66.008,66.3413,65.9604,66.2365,25487.0
2022-06-13 12:35:00,69.57,69.82,69.56,69.75,23203.0,66.2365,66.4746,66.227,66.4079,23203.0
2022-06-13 12:40:00,69.76,69.78,69.51,69.52,19093.0,66.4174,66.4365,66.1794,66.1889,19093.0
2022-06-13 12:45:00,69.54,69.65,69.46,69.46,26811.0,66.208,66.3127,66.1318,66.1318,26811.0
2022-06-13 12:50:00,69.44,69.52,69.41,69.41,13121.0,66.1128,66.1889,66.0842,66.0842,13121.0
2022-06-13 12:55:00,69.4,69.43,69.19,69.19,7852.0,66.0747,66.1033,65.8748,65.8748,7852.0
2022-06-13 13:00:00,69.2,69.23,69.07,69.07,18608.0,65.8843,65.9128,65.7605,65.7605,18608.0
2022-06-13 13:05:00,69.05,69.11,68.96,69.1,15496.0,65.7415,65.7986,65.6558,65.7891,15496.0
2022-06-13 13:10:00,69.1,69.25,69.1,69.25,24275.0,65.7891,65.9319,65.7891,65.9319,24275.0
2022-06-13 13:15:00,69.23,69.27,69.19,69.23,25271.0,65.9128,65.9509,65.8748,65.9128,25271.0
2022-06-13 13:20:00,69.23,69.39,69.2,69.31,34299.0,65.9128,66.0652,65.8843,65.989,34299.0
2022-06-13 13:25:00,69.34,69.36,69.2,69.3,23482.0,66.0176,66.0366,65.8843,65.9795,23482.0
2022-06-13 13:30:00,69.28,69.3,68.89,68.89,16111.0,65.9604,65.9795,65.5891,65.5891,16111.0
2022-06-13 13:35:00,68.88,68.94,68.77,68.94,29578.0,65.5796,65.6367,65.4749,65.6367,29578.0
2022-06-13 13:40:00,68.95,69.18,68.92,69.17,19545.0,65.6463,65.8652,65.6177,65.8557,19545.0
2022-06-13 13:45:00,69.15,69.15,69.01,69.13,31109.0,65.8367,65.8367,65.7034,65.8176,31109.0
2022-06-13 13:50:00,69.15,69.19,68.9,68.95,16427.0,65.8367,65.8748,65.5987,65.6463,16427.0
2022-06-13 13:55:00,68.97,69.05,68.92,68.96,11381.0,65.6653,65.7415,65.6177,65.6558,11381.0
2022-06-13 14:00:00,68.94,68.94,68.73,68.79,18637.0,65.6367,65.6367,65.4368,65.4939,18637.0
2022-06-13 14:05:00,68.79,68.8,68.57,68.58,18331.0,65.4939,65.5034,65.2845,65.294,18331.0
2022-06-13 14:10:00,68.58,68.61,68.44,68.44,9388.0,65.294,65.3225,65.1607,65.1607,9388.0
2022-06-13 14:15:00,68.43,68.57,68.43,68.57,9582.0,65.1512,65.2845,65.1512,65.2845,9582.0
2022-06-13 14:20:00,68.58,68.67,68.54,68.54,15128.0,65.294,65.3797,65.2559,65.2559,15128.0
2022-06-13 14:25:00,68.54,68.64,68.53,68.58,15976.0,65.2559,65.3511,65.2464,65.294,15976.0
2022-06-13 14:30:00,68.57,68.59,68.38,68.56,19442.0,65.2845,65.3035,65.1036,65.2749,19442.0
2022-06-13 14:35:00,68.54,68.74,68.53,68.71,9011.0,65.2559,65.4463,65.2464,65.4178,9011.0
2022-06-13 14:40:00,68.72,68.79,68.62,68.66,16031.0,65.4273,65.4939,65.3321,65.3702,16031.0
2022-06-13 14:45:00,68.66,68.75,68.52,68.6,13505.0,65.3702,65.4558,65.2369,65.313,13505.0
2022-06-13 14:50:00,68.59,68.6,68.44,68.47,19481.0,65.3035,65.313,65.1607,65.1893,19481.0
2022-06-13 14:55:00,68.46,68.46,68.17,68.17,38105.0,65.1797,65.1797,64.9036,64.9036,38105.0
2022-06-13 15:00:00,68.16,68.37,68.14,68.35,19491.0,64.8941,65.094,64.8751,65.075,19491.0
2022-06-13 15:05:00,68.34,68.37,68.2,68.23,21288.0,65.0655,65.094,64.9322,64.9608,21288.0
2022-06-13 15:10:00,68.21,68.21,68.04,68.05,26498.0,64.9417,64.9417,64.7799,64.7894,26498.0
2022-06-13 15:15:00,68.07,68.43,67.95,68.13,43681.0,64.8084,65.1512,64.6942,64.8655,43681.0
2022-06-13 15:20:00,68.12,68.21,67.99,67.99,27150.0,64.856,64.9417,64.7323,64.7323,27150.0
2022-06-13 15:25:00,67.99,68.08,67.89,67.9,25847.0,64.7323,64.8179,64.637,64.6466,25847.0
2022-06-13 15:30:00,67.9,67.93,67.78,67.84,49246.0,64.6466,64.6751,64.5323,64.5894,49246.0
2022-06-13 15:35:00,67.84,67.97,67.71,67.72,52095.0,64.5894,64.7132,64.4657,64.4752,52095.0
2022-06-13 15:40:00,67.72,67.73,67.56,67.64,75866.0,64.4752,64.4847,64.3229,64.399,75866.0
2022-06-13 15:45:00,67.64,67.77,67.58,67.62,79713.0,64.399,64.5228,64.3419,64.38,79713.0
2022-06-13 15:50:00,67.63,67.77,67.45,67.76,171611.0,64.3895,64.5228,64.2181,64.5133,171611.0
2022-06-13 15:55:00,67.75,67.91,67.6,67.89,230353.0,64.5038,64.6561,64.3609,64.637,230353.0
2022-06-14 09:30:00,68.42,68.42,67.88,67.98,56096.0,65.1417,65.1417,64.6275,64.7227,56096.0
2022-06-14 09:35:00,67.95,68.08,67.92,67.92,8872.0,64.6942,64.8179,64.6656,64.6656,8872.0
2022-06-14 09:40:00,67.83,67.84,67.62,67.63,14765.0,64.5799,64.5894,64.38,64.3895,14765.0
2022-06-14 09:45:00,67.64,67.91,67.6,67.85,16253.0,64.399,64.6561,64.3609,64.599,16253.0
2022-06-14 09:50:00,67.67,67.75,67.46,67.74,13798.0,64.4276,64.5038,64.2277,64.4942,13798.0
2022-06-14 09:55:00,67.73,67.92,67.69,67.91,11670.0,64.4847,64.6656,64.4466,64.6561,11670.0
2022-06-14 10:00:00,67.91,68.06,67.88,67.92,11895.0,64.6561,64.7989,64.6275,64.6656,11895.0
2022-06-14 10:05:00,67.94,67.97,67.79,67.83,7335.0,64.6847,64.7132,64.5418,64.5799,7335.0
2022-06-14 10:10:00,67.81,67.94,67.77,67.93,7949.0,64.5609,64.6847,64.5228,64.6751,7949.0
2022-06-14 10:15:00,67.92,68.03,67.81,67.97,12124.0,64.6656,64.7703,64.5609,64.7132,12124.0
2022-06-14 10:20:00,67.96,68.05,67.77,68.02,10160.0,64.7037,64.7894,64.5228,64.7608,10160.0
2022-06-14 10:25:00,67.98,68.02,67.87,67.87,6069.0,64.7227,64.7608,64.618,64.618,6069.0
2022-06-14 10:30:00,67.89,67.95,67.75,67.79,8787.0,64.637,64.6942,64.5038,64.5418,8787.0
2022-06-14 10:35:00,67.78,67.82,67.64,67.67,11305.0,64.5323,64.5704,64.399,64.4276,11305.0
2022-06-14 10:40:00,67.66,67.72,67.54,67.6,11988.0,64.4181,64.4752,64.3038,64.3609,11988.0
2022-06-14 10:45:00,67.62,68.01,67.58,68.01,14218.0,64.38,64.7513,64.3419,64.7513,14218.0
2022-06-14 10:50:00,67.99,68.12,67.96,67.99,10737.0,64.7323,64.856,64.7037,64.7323,10737.0
2022-06-14 10:55:00,67.96,68.04,67.93,68.0,11528.0,64.7037,64.7799,64.6751,64.7418,11528.0
2022-06-14 11:00:00,67.97,68.2,67.95,68.08,16350.0,64.7132,64.9322,64.6942,64.8179,16350.0
2022-06-14 11:05:00,68.08,68.09,67.88,67.93,18680.0,64.8179,64.8275,64.6275,64.6751,18680.0
2022-06-14 11:10:00,67.9,67.9,67.71,67.71,8563.0,64.6466,64.6466,64.4657,64.4657,8563.0
2022-06-14 11:15:00,67.73,67.84,67.68,67.8,10464.0,64.4847,64.5894,64.4371,64.5514,10464.0
2022-06-14 11:20:00,67.79,67.91,67.67,67.91,7536.0,64.5418,64.6561,64.4276,64.6561,7536.0
2022-06-14 11:25:00,67.92,68.02,67.85,67.85,11855.0,64.6656,64.7608,64.599,64.599,11855.0
2022-06-14 11:30:00,67.83,67.94,67.71,67.94,8674.0,64.5799,64.6847,64.4657,64.6847,8674.0
2022-06-14 11:35:00,67.96,68.1,67.91,67.93,9412.0,64.7037,64.837,64.6561,64.6751,9412.0
2022-06-14 11:40:00,67.96,68.05,67.89,68.02,7420.0,64.7037,64.7894,64.637,64.7608,7420.0
2022-06-14 11:45:00,68.03,68.03,67.81,67.84,11925.0,64.7703,64.7703,64.5609,64.5894,11925.0
2022-06-14 11:50:00,67.85,67.91,67.76,67.88,23888.0,64.599,64.6561,64.5133,64.6275,23888.0
2022-06-14 11:55:00,67.89,68.01,67.89,67.96,15430.0,64.637,64.7513,64.637,64.7037,15430.0
2022-06-14 12:00:00,67.96,67.96,67.65,67.72,9416.0,64.7037,64.7037,64.4085,64.4752,9416.0
2022-06-14 12:05:00,67.72,67.72,67.65,67.7,5678.0,64.4752,64.4752,64.4085,64.4562,5678.0
2022-06-14 12:10:00,67.68,67.76,67.6,67.6,7003.0,64.4371,64.5133,64.3609,64.3609,7003.0
2022-06-14 12:15:00,67.61,67.78,67.57,67.76,8289.0,64.3705,64.5323,64.3324,64.5133,8289.0
2022-06-14 12:20:00,67.77,67.79,67.6,67.7,7806.0,64.5228,64.5418,64.3609,64.4562,7806.0
2022-06-14 12:25:00,67.71,67.71,67.63,67.66,8091.0,64.4657,64.4657,64.3895,64.4181,8091.0
2022-06-14 12:30:00,67.65,67.67,67.55,67.61,7645.0,64.4085,64.4276,64.3133,64.3705,7645.0
2022-06-14 12:35:00,67.61,67.64,67.54,67.59,3996.0,64.3705,64.399,64.3038,64.3514,3996.0
2022-06-14 12:40:00,67.59,67.63,67.56,67.6,5862.0,64.3514,64.3895,64.3229,64.3609,5862.0
2022-06-14 12:45:00,67.59,67.6,67.51,67.55,8004.0,64.3514,64.3609,64.2753,64.3133,8004.0
2022-06-14 12:50:00,67.59,67.6,67.51,67.55,5776.0,64.3514,64.3609,64.2753,64.3133,5776.0
2022-06-14 12:55:00,67.57,67.7,67.57,67.7,6458.0,64.3324,64.4562,64.3324,64.4562,6458.0
2022-06-14 13:00:00,67.73,67.75,67.57,67.63,5983.0,64.4847,64.5038,64.3324,64.3895,5983.0
2022-06-14 13:05:00,67.63,67.83,67.61,67.83,7773.0,64.3895,64.5799,64.3705,64.5799,7773.0
2022-06-14 13:10:00,67.84,67.88,67.74,67.84,28769.0,64.5894,64.6275,64.4942,64.5894,28769.0
2022-06-14 13:15:00,67.84,68.1,67.84,68.07,6750.0,64.5894,64.837,64.5894,64.8084,6750.0
2022-06-14 13:20:00,68.09,68.22,68.08,68.08,6289.0,64.8275,64.9512,64.8179,64.8179,6289.0
2022-06-14 13:25:00,68.09,68.09,67.89,67.89,5710.0,64.8275,64.8275,64.637,64.637,5710.0
2022-06-14 13:30:00,67.9,67.92,67.76,67.76,6187.0,64.6466,64.6656,64.5133,64.5133,6187.0
2022-06-14 13:35:00,67.76,67.78,67.59,67.59,12327.0,64.5133,64.5323,64.3514,64.3514,12327.0
2022-06-14 13:40:00,67.59,67.6,67.5,67.51,22721.0,64.3514,64.3609,64.2657,64.2753,22721.0
2022-06-14 13:45:00,67.55,67.61,67.47,67.51,8734.0,64.3133,64.3705,64.2372,64.2753,8734.0
2022-06-14 13:50:00,67.53,67.57,67.47,67.57,4212.0,64.2943,64.3324,64.2372,64.3324,4212.0
2022-06-14 13:55:00,67.56,67.59,67.5,67.54,7992.0,64.3229,64.3514,64.2657,64.3038,7992.0
2022-06-14 14:00:00,67.53,67.6,67.53,67.55,6157.0,64.2943,64.3609,64.2943,64.3133,6157.0
2022-06-14 14:05:00,67.55,67.73,67.52,67.72,12427.0,64.3133,64.4847,64.2848,64.4752,12427.0
2022-06-14 14:10:00,67.71,67.71,67.53,67.6,7483.0,64.4657,64.4657,64.2943,64.3609,7483.0
2022-06-14 14:15:00,67.6,67.69,67.59,67.69,6420.0,64.3609,64.4466,64.3514,64.4466,6420.0
2022-06-14 14:20:00,67.68,67.8,67.67,67.69,4690.0,64.4371,64.5514,64.4276,64.4466,4690.0
2022-06-14 14:25:00,67.68,67.8,67.63,67.77,11887.0,64.4371,64.5514,64.3895,64.5228,11887.0
2022-06-14 14:30:00,67.76,67.76,67.63,67.74,15814.0,64.5133,64.5133,64.3895,64.4942,15814.0
2022-06-14 14:35:00,67.72,67.81,67.71,67.79,7495.0,64.4752,64.5609,64.4657,64.5418,7495.0
2022-06-14 14:40:00,67.75,67.76,67.64,67.71,16139.0,64.5038,64.5133,64.399,64.4657,16139.0
2022-06-14 14:45:00,67.72,67.77,67.61,67.63,11345.0,64.4752,64.5228,64.3705,64.3895,11345.0
2022-06-14 14:50:00,67.62,67.73,67.6,67.7,15937.0,64.38,64.4847,64.3609,64.4562,15937.0
2022-06-14 14:55:00,67.7,67.74,67.61,67.61,22105.0,64.4562,64.4942,64.3705,64.3705,22105.0
2022-06-14 15:00:00,67.6,67.62,67.5,67.6,20032.0,64.3609,64.38,64.2657,64.3609,20032.0
2022-06-14 15:05:00,67.59,67.61,67.48,67.48,8687.0,64.3514,64.3705,64.2467,64.2467,8687.0
2022-06-14 15:10:00,67.49,67.51,67.28,67.28,9512.0,64.2562,64.2753,64.0563,64.0563,9512.0
2022-06-14 15:15:00,67.28,67.31,67.15,67.17,18185.0,64.0563,64.0848,63.9325,63.9515,18185.0
2022-06-14 15:20:00,67.17,67.3,67.17,67.25,16567.0,63.9515,64.0753,63.9515,64.0277,16567.0
2022-06-14 15:25:00,67.24,67.49,67.24,67.47,17011.0,64.0182,64.2562,64.0182,64.2372,17011.0
2022-06-14 15:30:00,67.48,67.73,67.47,67.61,22908.0,64.2467,64.4847,64.2372,64.3705,22908.0
2022-06-14 15:35:00,67.62,67.89,67.6,67.84,34218.0,64.38,64.637,64.3609,64.5894,34218.0
2022-06-14 15:40:00,67.84,67.97,67.8,67.83,20576.0,64.5894,64.7132,64.5514,64.5799,20576.0
2022-06-14 15:45:00,67.84,68.04,67.8,68.0,51206.0,64.5894,64.7799,64.5514,64.7418,51206.0
2022-06-14 15:50:00,68.03,68.04,67.73,67.84,69277.0,64.7703,64.7799,64.4847,64.5894,69277.0
2022-06-14 15:55:00,67.83,67.91,67.79,67.88,120569.0,64.5799,64.6561,64.5418,64.6275,120569.0
2022-06-15 09:30:00,68.54,68.93,68.54,68.89,47550.0,65.2559,65.6272,65.2559,65.5891,47550.0
2022-06-15 09:35:00,68.84,68.95,68.76,68.85,19336.0,65.5415,65.6463,65.4654,65.551,19336.0
2022-06-15 09:40:00,68.86,69.12,68.82,69.05,18005.0,65.5606,65.8081,65.5225,65.7415,18005.0
2022-06-15 09:45:00,69.06,69.17,68.94,68.96,80305.0,65.751,65.8557,65.6367,65.6558,80305.0
2022-06-15 09:50:00,68.93,68.94,68.81,68.81,13136.0,65.6272,65.6367,65.513,65.513,13136.0
2022-06-15 09:55:00,68.85,68.92,68.79,68.82,8551.0,65.551,65.6177,65.4939,65.5225,8551.0
2022-06-15 10:00:00,68.82,69.13,68.78,69.05,16256.0,65.5225,65.8176,65.4844,65.7415,16256.0
2022-06-15 10:05:00,69.04,69.12,69.03,69.09,22607.0,65.7319,65.8081,65.7224,65.7795,22607.0
2022-06-15 10:10:00,69.09,69.1,68.83,68.83,13447.0,65.7795,65.7891,65.532,65.532,13447.0
2022-06-15 10:15:00,68.8,68.95,68.74,68.95,13127.0,65.5034,65.6463,65.4463,65.6463,13127.0
2022-06-15 10:20:00,68.96,68.98,68.77,68.79,12516.0,65.6558,65.6748,65.4749,65.4939,12516.0
2022-06-15 10:25:00,68.77,68.78,68.66,68.7,7072.0,65.4749,65.4844,65.3702,65.4082,7072.0
2022-06-15 10:30:00,68.72,68.73,68.51,68.57,12817.0,65.4273,65.4368,65.2273,65.2845,12817.0
2022-06-15 10:35:00,68.6,68.62,68.53,68.57,10203.0,65.313,65.3321,65.2464,65.2845,10203.0
2022-06-15 10:40:00,68.56,68.68,68.55,68.62,10642.0,65.2749,65.3892,65.2654,65.3321,10642.0
2022-06-15 10:45:00,68.66,68.67,68.62,68.67,7053.0,65.3702,65.3797,65.3321,65.3797,7053.0
2022-06-15 10:50:00,68.67,68.71,68.51,68.51,4494.0,65.3797,65.4178,65.2273,65.2273,4494.0
2022-06-15 10:55:00,68.49,68.67,68.49,68.64,13515.0,65.2083,65.3797,65.2083,65.3511,13515.0
2022-06-15 11:00:00,68.63,68.65,68.52,68.58,4874.0,65.3416,65.3606,65.2369,65.294,4874.0
2022-06-15 11:05:00,68.58,68.59,68.52,68.54,6791.0,65.294,65.3035,65.2369,65.2559,6791.0
2022-06-15 11:10:00,68.53,68.57,68.4,68.44,11605.0,65.2464,65.2845,65.1226,65.1607,11605.0
2022-06-15 11:15:00,68.43,68.46,68.34,68.34,4556.0,65.1512,65.1797,65.0655,65.0655,4556.0
2022-06-15 11:20:00,68.35,68.37,68.26,68.35,4208.0,65.075,65.094,64.9893,65.075,4208.0
2022-06-15 11:25:00,68.35,68.4,68.29,68.38,5224.0,65.075,65.1226,65.0179,65.1036,5224.0
2022-06-15 11:30:00,68.39,68.54,68.39,68.42,12355.0,65.1131,65.2559,65.1131,65.1417,12355.0
2022-06-15 11:35:00,68.39,68.5,68.38,68.43,8535.0,65.1131,65.2178,65.1036,65.1512,8535.0
2022-06-15 11:40:00,68.41,68.45,68.35,68.36,6170.0,65.1321,65.1702,65.075,65.0845,6170.0
2022-06-15 11:45:00,68.37,68.41,68.35,68.35,8796.0,65.094,65.1321,65.075,65.075,8796.0
2022-06-15 11:50:00,68.35,68.36,68.27,68.33,5569.0,65.075,65.0845,64.9988,65.056,5569.0
2022-06-15 11:55:00,68.32,68.42,68.31,68.36,14689.0,65.0464,65.1417,65.0369,65.0845,14689.0
2022-06-15 12:00:00,68.38,68.43,68.34,68.37,27098.0,65.1036,65.1512,65.0655,65.094,27098.0
2022-06-15 12:05:00,68.37,68.37,68.27,68.31,7181.0,65.094,65.094,64.9988,65.0369,7181.0
2022-06-15 12:10:00,68.31,68.39,68.31,68.39,6733.0,65.0369,65.1131,65.0369,65.1131,6733.0
2022-06-15 12:15:00,68.39,68.47,68.36,68.45,14624.0,65.1131,65.1893,65.0845,65.1702,14624.0
2022-06-15 12:20:00,68.44,68.45,68.38,68.38,8121.0,65.1607,65.1702,65.1036,65.1036,8121.0
2022-06-15 12:25:00,68.38,68.46,68.35,68.4,7691.0,65.1036,65.1797,65.075,65.1226,7691.0
2022-06-15 12:30:00,68.41,68.45,68.35,68.37,10701.0,65.1321,65.1702,65.075,65.094,10701.0
2022-06-15 12:35:00,68.35,68.39,68.27,68.27,11555.0,65.075,65.1131,64.9988,64.9988,11555.0
2022-06-15 12:40:00,68.27,68.27,68.08,68.12,7279.0,64.9988,64.9988,64.8179,64.856,7279.0
2022-06-15 12:45:00,68.12,68.2,68.08,68.2,13072.0,64.856,64.9322,64.8179,64.9322,13072.0
2022-06-15 12:50:00,68.19,68.19,68.14,68.15,9303.0,64.9227,64.9227,64.8751,64.8846,9303.0
2022-06-15 12:55:00,68.15,68.21,68.13,68.16,7338.0,64.8846,64.9417,64.8655,64.8941,7338.0
2022-06-15 13:00:00,68.15,68.24,68.13,68.21,5039.0,64.8846,64.9703,64.8655,64.9417,5039.0
2022-06-15 13:05:00,68.21,68.22,68.13,68.14,5974.0,64.9417,64.9512,64.8655,64.8751,5974.0
2022-06-15 13:10:00,68.14,68.24,68.12,68.22,7452.0,64.8751,64.9703,64.856,64.9512,7452.0
2022-06-15 13:15:00,68.2,68.23,68.1,68.15,7488.0,64.9322,64.9608,64.837,64.8846,7488.0
2022-06-15 13:20:00,68.17,68.21,68.13,68.2,5795.0,64.9036,64.9417,64.8655,64.9322,5795.0
2022-06-15 13:25:00,68.2,68.26,68.17,68.25,7200.0,64.9322,64.9893,64.9036,64.9798,7200.0
2022-06-15 13:30:00,68.23,68.24,68.19,68.21,6011.0,64.9608,64.9703,64.9227,64.9417,6011.0
2022-06-15 13:35:00,68.2,68.24,68.14,68.23,14702.0,64.9322,64.9703,64.8751,64.9608,14702.0
2022-06-15 13:40:00,68.21,68.22,68.18,68.21,15474.0,64.9417,64.9512,64.9132,64.9417,15474.0
2022-06-15 13:45:00,68.2,68.32,68.2,68.23,12192.0,64.9322,65.0464,64.9322,64.9608,12192.0
2022-06-15 13:50:00,68.24,68.4,68.11,68.4,10567.0,64.9703,65.1226,64.8465,65.1226,10567.0
2022-06-15 13:55:00,68.41,68.56,68.39,68.48,21203.0,65.1321,65.2749,65.1131,65.1988,21203.0
2022-06-15 14:00:00,68.41,68.78,67.99,68.09,38505.0,65.1321,65.4844,64.7323,64.8275,38505.0
2022-06-15 14:05:00,68.15,68.3,67.85,68.11,24781.0,64.8846,65.0274,64.599,64.8465,24781.0
2022-06-15 14:10:00,68.13,68.13,67.84,67.94,16216.0,64.8655,64.8655,64.5894,64.6847,16216.0
2022-06-15 14:15:00,67.93,68.26,67.89,68.14,9209.0,64.6751,64.9893,64.637,64.8751,9209.0
2022-06-15 14:20:00,68.11,68.24,67.82,67.86,11805.0,64.8465,64.9703,64.5704,64.6085,11805.0
2022-06-15 14:25:00,67.88,68.0,67.82,67.86,11981.0,64.6275,64.7418,64.5704,64.6085,11981.0
2022-06-15 14:30:00,67.87,67.98,67.46,67.72,24387.0,64.618,64.7227,64.2277,64.4752,24387.0
2022-06-15 14:35:00,67.72,68.56,67.67,68.4,25980.0,64.4752,65.2749,64.4276,65.1226,25980.0
2022-06-15 14:40:00,68.37,69.26,68.31,69.18,62589.0,65.094,65.9414,65.0369,65.8652,62589.0
2022-06-15 14:45:00,69.23,69.29,68.88,68.88,29168.0,65.9128,65.97,65.5796,65.5796,29168.0
2022-06-15 14:50:00,68.9,69.02,68.54,68.66,19992.0,65.5987,65.7129,65.2559,65.3702,19992.0
2022-06-15 14:55:00,68.71,68.85,68.49,68.59,14889.0,65.4178,65.551,65.2083,65.3035,14889.0
2022-06-15 15:00:00,68.6,68.91,68.52,68.7,18052.0,65.313,65.6082,65.2369,65.4082,18052.0
2022-06-15 15:05:00,68.72,68.79,68.59,68.76,17137.0,65.4273,65.4939,65.3035,65.4654,17137.0
2022-06-15 15:10:00,68.74,68.86,68.43,68.6,27185.0,65.4463,65.5606,65.1512,65.313,27185.0
2022-06-15 15:15:00,68.59,68.7,68.44,68.66,49424.0,65.3035,65.4082,65.1607,65.3702,49424.0
2022-06-15 15:20:00,68.66,69.06,68.66,69.02,24450.0,65.3702,65.751,65.3702,65.7129,24450.0
2022-06-15 15:25:00,69.01,69.27,68.97,69.27,16282.0,65.7034,65.9509,65.6653,65.9509,16282.0
2022-06-15 15:30:00,69.25,69.45,69.15,69.4,37194.0,65.9319,66.1223,65.8367,66.0747,37194.0
2022-06-15 15:35:00,69.42,69.48,68.96,69.01,33366.0,66.0937,66.1509,65.6558,65.7034,33366.0
2022-06-15 15:40:00,68.99,68.99,68.63,68.68,32435.0,65.6843,65.6843,65.3416,65.3892,32435.0
2022-06-15 15:45:00,68.63,68.73,68.57,68.72,23776.0,65.3416,65.4368,65.2845,65.4273,23776.0
2022-06-15 15:50:00,68.72,68.72,68.37,68.46,49875.0,65.4273,65.4273,65.094,65.1797,49875.0
2022-06-15 15:55:00,68.48,68.54,68.4,68.48,111612.0,65.1988,65.2559,65.1226,65.1988,111612.0
2022-06-16 09:30:00,67.19,67.25,66.77,66.79,53798.0,63.9706,64.0277,63.5707,63.5898,53798.0
2022-06-16 09:35:00,66.78,66.88,66.58,66.66,15129.0,63.5802,63.6754,63.3898,63.466,15129.0
2022-06-16 09:40:00,66.66,66.69,66.5,66.68,10385.0,63.466,63.4945,63.3136,63.485,10385.0
2022-06-16 09:45:00,66.73,66.92,66.71,66.85,5458.0,63.5326,63.7135,63.5136,63.6469,5458.0
2022-06-16 09:50:00,66.8,66.81,66.59,66.62,7258.0,63.5993,63.6088,63.3993,63.4279,7258.0
2022-06-16 09:55:00,66.62,66.75,66.59,66.7,9154.0,63.4279,63.5517,63.3993,63.5041,9154.0
2022-06-16 10:00:00,66.7,66.73,66.42,66.42,9517.0,63.5041,63.5326,63.2375,63.2375,9517.0
2022-06-16 10:05:00,66.4,66.45,66.26,66.39,18643.0,63.2184,63.266,63.0851,63.2089,18643.0
2022-06-16 10:10:00,66.4,66.4,66.28,66.35,13329.0,63.2184,63.2184,63.1042,63.1708,13329.0
2022-06-16 10:15:00,66.31,66.33,66.2,66.21,11736.0,63.1328,63.1518,63.028,63.0375,11736.0
2022-06-16 10:20:00,66.21,66.52,66.21,66.49,48773.0,63.0375,63.3327,63.0375,63.3041,48773.0
2022-06-16 10:25:00,66.49,66.5,66.38,66.43,11028.0,63.3041,63.3136,63.1994,63.247,11028.0
2022-06-16 10:30:00,66.43,66.45,66.26,66.39,10239.0,63.247,63.266,63.0851,63.2089,10239.0
2022-06-16 10:35:00,66.34,66.37,66.18,66.19,7621.0,63.1613,63.1899,63.009,63.0185,7621.0
2022-06-16 10:40:00,66.17,66.17,66.0,66.02,13231.0,62.9995,62.9995,62.8376,62.8566,13231.0
2022-06-16 10:45:00,66.02,66.02,65.91,65.92,21061.0,62.8566,62.8566,62.7519,62.7614,21061.0
2022-06-16 10:50:00,65.91,65.91,65.82,65.89,10329.0,62.7519,62.7519,62.6662,62.7329,10329.0
2022-06-16 10:55:00,65.9,66.01,65.87,65.93,20543.0,62.7424,62.8471,62.7138,62.771,20543.0
2022-06-16 11:00:00,65.92,66.05,65.92,66.03,8046.0,62.7614,62.8852,62.7614,62.8662,8046.0
2022-06-16 11:05:00,66.03,66.05,65.94,66.05,11320.0,62.8662,62.8852,62.7805,62.8852,11320.0
2022-06-16 11:10:00,66.06,66.31,66.04,66.31,25392.0,62.8947,63.1328,62.8757,63.1328,25392.0
2022-06-16 11:15:00,66.27,66.35,66.17,66.21,8324.0,63.0947,63.1708,62.9995,63.0375,8324.0
2022-06-16 11:20:00,66.21,66.29,66.14,66.26,12821.0,63.0375,63.1137,62.9709,63.0851,12821.0
2022-06-16 11:25:00,66.25,66.39,66.25,66.28,6250.0,63.0756,63.2089,63.0756,63.1042,6250.0
2022-06-16 11:30:00,66.28,66.32,66.18,66.18,8881.0,63.1042,63.1423,63.009,63.009,8881.0
2022-06-16 11:35:00,66.17,66.28,66.14,66.27,9560.0,62.9995,63.1042,62.9709,63.0947,9560.0
2022-06-16 11:40:00,66.27,66.29,66.02,66.09,8210.0,63.0947,63.1137,62.8566,62.9233,8210.0
2022-06-16 11:45:00,66.08,66.11,66.03,66.1,12312.0,62.9138,62.9423,62.8662,62.9328,12312.0
2022-06-16 11:50:00,66.12,66.13,65.97,66.08,13611.0,62.9519,62.9614,62.809,62.9138,13611.0
2022-06-16 11:55:00,66.06,66.15,66.05,66.13,10397.0,62.8947,62.9804,62.8852,62.9614,10397.0
2022-06-16 12:00:00,66.14,66.17,65.95,66.0,13257.0,62.9709,62.9995,62.79,62.8376,13257.0
2022-06-16 12:05:00,65.98,66.0,65.81,65.82,11538.0,62.8186,62.8376,62.6567,62.6662,11538.0
2022-06-16 12:10:00,65.8,65.9,65.75,65.75,8882.0,62.6472,62.7424,62.5996,62.5996,8882.0
2022-06-16 12:15:00,65.76,65.96,65.76,65.87,10276.0,62.6091,62.7995,62.6091,62.7138,10276.0
2022-06-16 12:20:00,65.85,65.89,65.73,65.75,21109.0,62.6948,62.7329,62.5805,62.5996,21109.0
2022-06-16 12:25:00,65.75,65.86,65.7,65.84,17612.0,62.5996,62.7043,62.552,62.6853,17612.0
2022-06-16 12:30:00,65.82,65.86,65.7,65.8,8982.0,62.6662,62.7043,62.552,62.6472,8982.0
2022-06-16 12:35:00,65.78,65.9,65.7,65.84,21039.0,62.6281,62.7424,62.552,62.6853,21039.0
2022-06-16 12:40:00,65.85,66.0,65.8,65.97,14163.0,62.6948,62.8376,62.6472,62.809,14163.0
2022-06-16 12:45:00,65.95,66.05,65.9,66.05,10930.0,62.79,62.8852,62.7424,62.8852,10930.0
2022-06-16 12:50:00,66.04,66.06,65.94,66.02,6891.0,62.8757,62.8947,62.7805,62.8566,6891.0
2022-06-16 12:55:00,66.0,66.07,65.94,66.06,24007.0,62.8376,62.9043,62.7805,62.8947,24007.0
2022-06-16 13:00:00,66.06,66.17,66.0,66.01,5869.0,62.8947,62.9995,62.8376,62.8471,5869.0
2022-06-16 13:05:00,66.02,66.28,66.0,66.24,6595.0,62.8566,63.1042,62.8376,63.0661,6595.0
2022-06-16 13:10:00,66.24,66.24,66.03,66.09,7048.0,63.0661,63.0661,62.8662,62.9233,7048.0
2022-06-16 13:15:00,66.07,66.18,66.03,66.12,17225.0,62.9043,63.009,62.8662,62.9519,17225.0
2022-06-16 13:20:00,66.1,66.1,65.94,65.96,9042.0,62.9328,62.9328,62.7805,62.7995,9042.0
2022-06-16 13:25:00,65.94,66.3,65.94,66.23,9297.0,62.7805,63.1232,62.7805,63.0566,9297.0
2022-06-16 13:30:00,66.17,66.26,66.08,66.18,5953.0,62.9995,63.0851,62.9138,63.009,5953.0
2022-06-16 13:35:00,66.19,66.19,66.06,66.14,9367.0,63.0185,63.0185,62.8947,62.9709,9367.0
2022-06-16 13:40:00,66.16,66.2,65.91,65.91,7442.0,62.9899,63.028,62.7519,62.7519,7442.0
2022-06-16 13:45:00,65.88,65.92,65.78,65.81,26506.0,62.7234,62.7614,62.6281,62.6567,26506.0
2022-06-16 13:50:00,65.8,65.82,65.68,65.7,28462.0,62.6472,62.6662,62.5329,62.552,28462.0
2022-06-16 13:55:00,65.71,65.72,65.5,65.51,39082.0,62.5615,62.571,62.3616,62.3711,39082.0
2022-06-16 14:00:00,65.49,65.58,65.43,65.55,44058.0,62.352,62.4377,62.2949,62.4092,44058.0
2022-06-16 14:05:00,65.54,65.55,65.38,65.39,25092.0,62.3996,62.4092,62.2473,62.2568,25092.0
2022-06-16 14:10:00,65.39,65.44,65.33,65.42,36166.0,62.2568,62.3044,62.1997,62.2854,36166.0
2022-06-16 14:15:00,65.41,65.47,65.33,65.46,33564.0,62.2759,62.333,62.1997,62.3235,33564.0
2022-06-16 14:20:00,65.46,65.46,65.33,65.35,21533.0,62.3235,62.3235,62.1997,62.2188,21533.0
2022-06-16 14:25:00,65.34,65.38,65.23,65.27,29104.0,62.2092,62.2473,62.1045,62.1426,29104.0
2022-06-16 14:30:00,65.26,65.42,65.24,65.36,25562.0,62.1331,62.2854,62.114,62.2283,25562.0
2022-06-16 14:35:00,65.39,65.45,65.32,65.45,16252.0,62.2568,62.314,62.1902,62.314,16252.0
2022-06-16 14:40:00,65.44,65.64,65.44,65.53,11631.0,62.3044,62.4949,62.3044,62.3901,11631.0
2022-06-16 14:45:00,65.53,65.61,65.3,65.32,11762.0,62.3901,62.4663,62.1711,62.1902,11762.0
2022-06-16 14:50:00,65.33,65.42,65.3,65.32,29166.0,62.1997,62.2854,62.1711,62.1902,29166.0
2022-06-16 14:55:00,65.31,65.52,65.31,65.52,12391.0,62.1807,62.3806,62.1807,62.3806,12391.0
2022-06-16 15:00:00,65.52,65.83,65.5,65.78,16809.0,62.3806,62.6758,62.3616,62.6281,16809.0
2022-06-16 15:05:00,65.76,65.82,65.61,65.81,38123.0,62.6091,62.6662,62.4663,62.6567,38123.0
2022-06-16 15:10:00,65.83,65.92,65.66,65.72,21749.0,62.6758,62.7614,62.5139,62.571,21749.0
2022-06-16 15:15:00,65.7,65.75,65.58,65.75,35603.0,62.552,62.5996,62.4377,62.5996,35603.0
2022-06-16 15:20:00,65.75,65.91,65.73,65.87,73934.0,62.5996,62.7519,62.5805,62.7138,73934.0
2022-06-16 15:25:00,65.87,66.07,65.87,65.95,54715.0,62.7138,62.9043,62.7138,62.79,54715.0
2022-06-16 15:30:00,65.94,65.97,65.55,65.59,47416.0,62.7805,62.809,62.4092,62.4473,47416.0
2022-06-16 15:35:00,65.58,65.79,65.57,65.73,49815.0,62.4377,62.6377,62.4282,62.5805,49815.0
2022-06-16 15:40:00,65.74,65.82,65.57,65.57,68886.0,62.5901,62.6662,62.4282,62.4282,68886.0
2022-06-16 15:45:00,65.57,65.65,65.39,65.42,47402.0,62.4282,62.5044,62.2568,62.2854,47402.0
2022-06-16 15:50:00,65.43,65.6,65.37,65.48,117355.0,62.2949,62.4568,62.2378,62.3425,117355.0
2022-06-16 15:55:00,65.51,65.8,65.5,65.79,235325.0,62.3711,62.6472,62.3616,62.6377,235325.0
2022-06-17 09:30:00,66.29,66.61,65.98,66.56,744748.0,63.1137,63.4184,62.8186,63.3708,744748.0
2022-06-17 09:35:00,66.55,66.63,66.31,66.37,22119.0,63.3613,63.4374,63.1328,63.1899,22119.0
2022-06-17 09:40:00,66.36,66.5,66.21,66.25,27184.0,63.1804,63.3136,63.0375,63.0756,27184.0
2022-06-17 09:45:00,66.21,66.22,65.85,65.94,53589.0,63.0375,63.0471,62.6948,62.7805,53589.0
2022-06-17 09:50:00,65.93,66.42,65.92,66.39,14538.0,62.771,63.2375,62.7614,63.2089,14538.0
2022-06-17 09:55:00,66.48,66.53,66.29,66.33,18277.0,63.2946,63.3422,63.1137,63.1518,18277.0
2022-06-17 10:00:00,66.33,66.39,66.1,66.17,22121.0,63.1518,63.2089,62.9328,62.9995,22121.0
2022-06-17 10:05:00,66.19,66.2,66.06,66.08,8228.0,63.0185,63.028,62.8947,62.9138,8228.0
2022-06-17 10:10:00,66.15,66.2,66.07,66.12,8635.0,62.9804,63.028,62.9043,62.9519,8635.0
2022-06-17 10:15:00,66.1,66.1,65.85,65.97,8700.0,62.9328,62.9328,62.6948,62.809,8700.0
2022-06-17 10:20:00,65.94,65.94,65.74,65.88,13407.0,62.7805,62.7805,62.5901,62.7234,13407.0
2022-06-17 10:25:00,65.87,65.96,65.75,65.88,16538.0,62.7138,62.7995,62.5996,62.7234,16538.0
2022-06-17 10:30:00,65.89,65.9,65.59,65.65,17288.0,62.7329,62.7424,62.4473,62.5044,17288.0
2022-06-17 10:35:00,65.63,65.66,65.48,65.61,13400.0,62.4853,62.5139,62.3425,62.4663,13400.0
2022-06-17 10:40:00,65.61,65.77,65.53,65.77,16268.0,62.4663,62.6186,62.3901,62.6186,16268.0
2022-06-17 10:45:00,65.74,65.74,65.43,65.59,12971.0,62.5901,62.5901,62.2949,62.4473,12971.0
2022-06-17 10:50:00,65.6,65.73,65.54,65.7,13041.0,62.4568,62.5805,62.3996,62.552,13041.0
2022-06-17 10:55:00,65.76,65.84,65.61,65.7,17468.0,62.6091,62.6853,62.4663,62.552,17468.0
2022-06-17 11:00:00,65.69,66.03,65.57,65.99,16582.0,62.5425,62.8662,62.4282,62.8281,16582.0
2022-06-17 11:05:00,65.99,66.24,65.99,66.24,11149.0,62.8281,63.0661,62.8281,63.0661,11149.0
2022-06-17 11:10:00,66.24,66.26,66.18,66.24,17107.0,63.0661,63.0851,63.009,63.0661,17107.0
2022-06-17 11:15:00,66.23,66.51,66.2,66.44,16551.0,63.0566,63.3232,63.028,63.2565,16551.0
2022-06-17 11:20:00,66.46,66.46,66.18,66.18,18711.0,63.2756,63.2756,63.009,63.009,18711.0
2022-06-17 11:25:00,66.19,66.5,66.15,66.48,16924.0,63.0185,63.3136,62.9804,63.2946,16924.0
2022-06-17 11:30:00,66.48,66.59,66.42,66.44,15199.0,63.2946,63.3993,63.2375,63.2565,15199.0
2022-06-17 11:35:00,66.41,66.42,66.18,66.27,10251.0,63.228,63.2375,63.009,63.0947,10251.0
2022-06-17 11:40:00,66.27,66.33,66.16,66.17,13141.0,63.0947,63.1518,62.9899,62.9995,13141.0
2022-06-17 11:45:00,66.16,66.21,66.1,66.17,10310.0,62.9899,63.0375,62.9328,62.9995,10310.0
2022-06-17 11:50:00,66.18,66.18,65.98,66.04,39397.0,63.009,63.009,62.8186,62.8757,39397.0
2022-06-17 11:55:00,66.05,66.12,65.97,66.07,13201.0,62.8852,62.9519,62.809,62.9043,13201.0
2022-06-17 12:00:00,66.04,66.04,65.83,65.84,12853.0,62.8757,62.8757,62.6758,62.6853,12853.0
2022-06-17 12:05:00,65.9,65.99,65.8,65.85,14416.0,62.7424,62.8281,62.6472,62.6948,14416.0
2022-06-17 12:10:00,65.85,66.08,65.79,66.08,34925.0,62.6948,62.9138,62.6377,62.9138,34925.0
2022-06-17 12:15:00,66.09,66.17,65.95,65.95,11708.0,62.9233,62.9995,62.79,62.79,11708.0
2022-06-17 12:20:00,65.95,66.05,65.93,66.04,15711.0,62.79,62.8852,62.771,62.8757,15711.0
2022-06-17 12:25:00,66.05,66.14,66.0,66.11,24061.0,62.8852,62.9709,62.8376,62.9423,24061.0
2022-06-17 12:30:00,66.13,66.32,66.04,66.27,17917.0,62.9614,63.1423,62.8757,63.0947,17917.0
2022-06-17 12:35:00,66.25,66.28,66.11,66.25,12702.0,63.0756,63.1042,62.9423,63.0756,12702.0
2022-06-17 12:40:00,66.26,66.34,66.14,66.34,16012.0,63.0851,63.1613,62.9709,63.1613,16012.0
2022-06-17 12:45:00,66.36,66.37,66.21,66.28,52253.0,63.1804,63.1899,63.0375,63.1042,52253.0
2022-06-17 12:50:00,66.29,66.29,66.11,66.15,12020.0,63.1137,63.1137,62.9423,62.9804,12020.0
2022-06-17 12:55:00,66.14,66.3,66.12,66.28,20179.0,62.9709,63.1232,62.9519,63.1042,20179.0
2022-06-17 13:00:00,66.28,66.5,66.2,66.5,14456.0,63.1042,63.3136,63.028,63.3136,14456.0
2022-06-17 13:05:00,66.48,66.78,66.47,66.74,14777.0,63.2946,63.5802,63.2851,63.5421,14777.0
2022-06-17 13:10:00,66.75,67.0,66.7,66.92,24103.0,63.5517,63.7897,63.5041,63.7135,24103.0
2022-06-17 13:15:00,66.91,66.91,66.82,66.86,11337.0,63.704,63.704,63.6183,63.6564,11337.0
2022-06-17 13:20:00,66.85,66.85,66.72,66.81,20547.0,63.6469,63.6469,63.5231,63.6088,20547.0
2022-06-17 13:25:00,66.8,66.8,66.64,66.65,12472.0,63.5993,63.5993,63.4469,63.4565,12472.0
2022-06-17 13:30:00,66.65,66.68,66.6,66.67,10349.0,63.4565,63.485,63.4089,63.4755,10349.0
2022-06-17 13:35:00,66.68,66.78,66.63,66.64,10089.0,63.485,63.5802,63.4374,63.4469,10089.0
2022-06-17 13:40:00,66.66,66.78,66.54,66.76,48341.0,63.466,63.5802,63.3517,63.5612,48341.0
2022-06-17 13:45:00,66.75,66.76,66.43,66.52,15447.0,63.5517,63.5612,63.247,63.3327,15447.0
2022-06-17 13:50:00,66.62,66.68,66.61,66.62,8406.0,63.4279,63.485,63.4184,63.4279,8406.0
2022-06-17 13:55:00,66.62,66.71,66.49,66.55,28424.0,63.4279,63.5136,63.3041,63.3613,28424.0
2022-06-17 14:00:00,66.61,66.66,66.52,66.53,17304.0,63.4184,63.466,63.3327,63.3422,17304.0
2022-06-17 14:05:00,66.56,66.65,66.5,66.61,28626.0,63.3708,63.4565,63.3136,63.4184,28626.0
2022-06-17 14:10:00,66.61,66.7,66.58,66.69,15028.0,63.4184,63.5041,63.3898,63.4945,15028.0
2022-06-17 14:15:00,66.7,66.78,66.64,66.72,7614.0,63.5041,63.5802,63.4469,63.5231,7614.0
2022-06-17 14:20:00,66.73,66.9,66.73,66.82,20154.0,63.5326,63.6945,63.5326,63.6183,20154.0
2022-06-17 14:25:00,66.8,66.86,66.73,66.73,8074.0,63.5993,63.6564,63.5326,63.5326,8074.0
2022-06-17 14:30:00,66.7,66.7,66.51,66.59,10766.0,63.5041,63.5041,63.3232,63.3993,10766.0
2022-06-17 14:35:00,66.61,66.85,66.6,66.85,7553.0,63.4184,63.6469,63.4089,63.6469,7553.0
2022-06-17 14:40:00,66.89,67.01,66.82,66.84,16326.0,63.685,63.7992,63.6183,63.6374,16326.0
2022-06-17 14:45:00,66.84,66.86,66.71,66.72,16150.0,63.6374,63.6564,63.5136,63.5231,16150.0
2022-06-17 14:50:00,66.7,66.73,66.65,66.68,16908.0,63.5041,63.5326,63.4565,63.485,16908.0
2022-06-17 14:55:00,66.72,66.76,66.59,66.65,15538.0,63.5231,63.5612,63.3993,63.4565,15538.0
2022-06-17 15:00:00,66.67,66.79,66.65,66.67,25062.0,63.4755,63.5898,63.4565,63.4755,25062.0
2022-06-17 15:05:00,66.73,66.73,66.56,66.64,18673.0,63.5326,63.5326,63.3708,63.4469,18673.0
2022-06-17 15:10:00,66.64,66.66,66.42,66.48,26603.0,63.4469,63.466,63.2375,63.2946,26603.0
2022-06-17 15:15:00,66.48,66.59,66.42,66.57,24696.0,63.2946,63.3993,63.2375,63.3803,24696.0
2022-06-17 15:20:00,66.58,66.86,66.58,66.81,26508.0,63.3898,63.6564,63.3898,63.6088,26508.0
2022-06-17 15:25:00,66.81,66.86,66.76,66.81,21415.0,63.6088,63.6564,63.5612,63.6088,21415.0
2022-06-17 15:30:00,66.84,66.84,66.63,66.73,29084.0,63.6374,63.6374,63.4374,63.5326,29084.0
2022-06-17 15:35:00,66.74,66.79,66.66,66.78,29449.0,63.5421,63.5898,63.466,63.5802,29449.0
2022-06-17 15:40:00,66.78,66.78,66.57,66.64,40286.0,63.5802,63.5802,63.3803,63.4469,40286.0
2022-06-17 15:45:00,66.63,66.63,66.46,66.53,84468.0,63.4374,63.4374,63.2756,63.3422,84468.0
2022-06-17 15:50:00,66.54,66.6,66.43,66.54,59075.0,63.3517,63.4089,63.247,63.3517,59075.0
2022-06-17 15:55:00,66.53,66.66,66.48,66.49,156361.0,63.3422,63.466,63.2946,63.3041,156361.0
2022-06-21 09:30:00,67.96,68.37,67.57,67.57,66059.0,64.7037,65.094,64.3324,64.3324,66059.0
2022-06-21 09:35:00,67.62,67.71,67.54,67.56,24348.0,64.38,64.4657,64.3038,64.3229,24348.0
2022-06-21 09:40:00,67.57,67.65,67.47,67.48,13926.0,64.3324,64.4085,64.2372,64.2467,13926.0
2022-06-21 09:45:00,67.5,67.65,67.41,67.47,34443.0,64.2657,64.4085,64.18,64.2372,34443.0
2022-06-21 09:50:00,67.48,67.63,67.43,67.51,21901.0,64.2467,64.3895,64.1991,64.2753,21901.0
2022-06-21 09:55:00,67.51,67.83,67.51,67.83,27567.0,64.2753,64.5799,64.2753,64.5799,27567.0
2022-06-21 10:00:00,67.81,67.86,67.72,67.83,27219.0,64.5609,64.6085,64.4752,64.5799,27219.0
2022-06-21 10:05:00,67.83,67.93,67.81,67.86,15815.0,64.5799,64.6751,64.5609,64.6085,15815.0
2022-06-21 10:10:00,67.87,67.95,67.77,67.93,16069.0,64.618,64.6942,64.5228,64.6751,16069.0
2022-06-21 10:15:00,67.95,68.02,67.89,67.89,10281.0,64.6942,64.7608,64.637,64.637,10281.0
2022-06-21 10:20:00,67.89,67.9,67.77,67.77,14866.0,64.637,64.6466,64.5228,64.5228,14866.0
2022-06-21 10:25:00,67.77,67.85,67.72,67.72,31441.0,64.5228,64.599,64.4752,64.4752,31441.0
2022-06-21 10:30:00,67.73,67.82,67.61,67.61,12493.0,64.4847,64.5704,64.3705,64.3705,12493.0
2022-06-21 10:35:00,67.62,67.67,67.55,67.67,31648.0,64.38,64.4276,64.3133,64.4276,31648.0
2022-06-21 10:40:00,67.67,67.73,67.64,67.66,14996.0,64.4276,64.4847,64.399,64.4181,14996.0
2022-06-21 10:45:00,67.67,67.8,67.62,67.72,15145.0,64.4276,64.5514,64.38,64.4752,15145.0
2022-06-21 10:50:00,67.71,67.74,67.64,67.7,17975.0,64.4657,64.4942,64.399,64.4562,17975.0
2022-06-21 10:55:00,67.7,67.73,67.6,67.6,15780.0,64.4562,64.4847,64.3609,64.3609,15780.0
2022-06-21 11:00:00,67.59,67.6,67.53,67.59,13621.0,64.3514,64.3609,64.2943,64.3514,13621.0
2022-06-21 11:05:00,67.59,67.68,67.57,67.59,49044.0,64.3514,64.4371,64.3324,64.3514,49044.0
2022-06-21 11:10:00,67.59,67.59,67.47,67.48,32114.0,64.3514,64.3514,64.2372,64.2467,32114.0
2022-06-21 11:15:00,67.47,67.51,67.41,67.48,31714.0,64.2372,64.2753,64.18,64.2467,31714.0
2022-06-21 11:20:00,67.49,67.53,67.39,67.4,19251.0,64.2562,64.2943,64.161,64.1705,19251.0
2022-06-21 11:25:00,67.38,67.48,67.36,67.46,17304.0,64.1515,64.2467,64.1324,64.2277,17304.0
2022-06-21 11:30:00,67.46,67.52,67.44,67.52,17461.0,64.2277,64.2848,64.2086,64.2848,17461.0
2022-06-21 11:35:00,67.52,67.52,67.33,67.34,15173.0,64.2848,64.2848,64.1039,64.1134,15173.0
2022-06-21 11:40:00,67.33,67.48,67.33,67.42,16506.0,64.1039,64.2467,64.1039,64.1896,16506.0
2022-06-21 11:45:00,67.42,67.42,67.3,67.37,20091.0,64.1896,64.1896,64.0753,64.142,20091.0
2022-06-21 11:50:00,67.37,67.39,67.24,67.32,24612.0,64.142,64.161,64.0182,64.0944,24612.0
2022-06-21 11:55:00,67.3,67.37,67.3,67.33,19453.0,64.0753,64.142,64.0753,64.1039,19453.0
2022-06-21 12:00:00,67.32,67.4,67.28,67.34,18583.0,64.0944,64.1705,64.0563,64.1134,18583.0
2022-06-21 12:05:00,67.32,67.36,67.29,67.31,14489.0,64.0944,64.1324,64.0658,64.0848,14489.0
2022-06-21 12:10:00,67.31,67.37,67.28,67.32,15123.0,64.0848,64.142,64.0563,64.0944,15123.0
2022-06-21 12:15:00,67.31,67.42,67.29,67.42,15674.0,64.0848,64.1896,64.0658,64.1896,15674.0
2022-06-21 12:20:00,67.42,67.51,67.42,67.47,13960.0,64.1896,64.2753,64.1896,64.2372,13960.0
2022-06-21 12:25:00,67.46,67.53,67.45,67.52,10034.0,64.2277,64.2943,64.2181,64.2848,10034.0
2022-06-21 12:30:00,67.52,67.59,67.5,67.54,17659.0,64.2848,64.3514,64.2657,64.3038,17659.0
2022-06-21 12:35:00,67.53,67.64,67.53,67.54,18860.0,64.2943,64.399,64.2943,64.3038,18860.0
2022-06-21 12:40:00,67.54,67.55,67.43,67.45,14224.0,64.3038,64.3133,64.1991,64.2181,14224.0
2022-06-21 12:45:00,67.44,67.45,67.39,67.42,16156.0,64.2086,64.2181,64.161,64.1896,16156.0
2022-06-21 12:50:00,67.43,67.47,67.36,67.47,27840.0,64.1991,64.2372,64.1324,64.2372,27840.0
2022-06-21 12:55:00,67.47,67.47,67.38,67.42,22549.0,64.2372,64.2372,64.1515,64.1896,22549.0
2022-06-21 13:00:00,67.42,67.49,67.38,67.48,21155.0,64.1896,64.2562,64.1515,64.2467,21155.0
2022-06-21 13:05:00,67.53,67.56,67.45,67.55,14373.0,64.2943,64.3229,64.2181,64.3133,14373.0
2022-06-21 13:10:00,67.55,67.63,67.53,67.56,22292.0,64.3133,64.3895,64.2943,64.3229,22292.0
2022-06-21 13:15:00,67.56,67.57,67.47,67.52,18322.0,64.3229,64.3324,64.2372,64.2848,18322.0
2022-06-21 13:20:00,67.51,67.52,67.41,67.44,13313.0,64.2753,64.2848,64.18,64.2086,13313.0
2022-06-21 13:25:00,67.43,67.44,67.39,67.39,9860.0,64.1991,64.2086,64.161,64.161,9860.0
2022-06-21 13:30:00,67.38,67.49,67.38,67.46,13763.0,64.1515,64.2562,64.1515,64.2277,13763.0
2022-06-21 13:35:00,67.47,67.47,67.37,67.41,9953.0,64.2372,64.2372,64.142,64.18,9953.0
2022-06-21 13:40:00,67.41,67.47,67.35,67.47,12673.0,64.18,64.2372,64.1229,64.2372,12673.0
2022-06-21 13:45:00,67.46,67.47,67.35,67.38,22358.0,64.2277,64.2372,64.1229,64.1515,22358.0
2022-06-21 13:50:00,67.38,67.4,67.32,67.32,16599.0,64.1515,64.1705,64.0944,64.0944,16599.0
2022-06-21 13:55:00,67.31,67.33,67.25,67.25,23587.0,64.0848,64.1039,64.0277,64.0277,23587.0
2022-06-21 14:00:00,67.25,67.3,67.18,67.23,32205.0,64.0277,64.0753,63.9611,64.0087,32205.0
2022-06-21 14:05:00,67.24,67.4,67.22,67.4,11868.0,64.0182,64.1705,63.9992,64.1705,11868.0
2022-06-21 14:10:00,67.4,67.47,67.36,67.36,18401.0,64.1705,64.2372,64.1324,64.1324,18401.0
2022-06-21 14:15:00,67.36,67.53,67.36,67.53,34225.0,64.1324,64.2943,64.1324,64.2943,34225.0
2022-06-21 14:20:00,67.52,67.55,67.42,67.45,25122.0,64.2848,64.3133,64.1896,64.2181,25122.0
2022-06-21 14:25:00,67.44,67.46,67.37,67.39,33470.0,64.2086,64.2277,64.142,64.161,33470.0
2022-06-21 14:30:00,67.39,67.45,67.38,67.45,38607.0,64.161,64.2181,64.1515,64.2181,38607.0
2022-06-21 14:35:00,67.45,67.51,67.38,67.45,37245.0,64.2181,64.2753,64.1515,64.2181,37245.0
2022-06-21 14:40:00,67.44,67.59,67.42,67.53,24563.0,64.2086,64.3514,64.1896,64.2943,24563.0
2022-06-21 14:45:00,67.52,67.53,67.45,67.46,23698.0,64.2848,64.2943,64.2181,64.2277,23698.0
2022-06-21 14:50:00,67.46,67.59,67.46,67.58,18920.0,64.2277,64.3514,64.2277,64.3419,18920.0
2022-06-21 14:55:00,67.58,67.58,67.52,67.56,20474.0,64.3419,64.3419,64.2848,64.3229,20474.0
2022-06-21 15:00:00,67.56,67.64,67.52,67.64,21061.0,64.3229,64.399,64.2848,64.399,21061.0
2022-06-21 15:05:00,67.67,67.75,67.64,67.74,28137.0,64.4276,64.5038,64.399,64.4942,28137.0
2022-06-21 15:10:00,67.76,67.87,67.75,67.86,38831.0,64.5133,64.618,64.5038,64.6085,38831.0
2022-06-21 15:15:00,67.86,67.94,67.84,67.91,35415.0,64.6085,64.6847,64.5894,64.6561,35415.0
2022-06-21 15:20:00,67.92,68.04,67.9,68.03,40996.0,64.6656,64.7799,64.6466,64.7703,40996.0
2022-06-21 15:25:00,68.02,68.02,67.91,67.98,46968.0,64.7608,64.7608,64.6561,64.7227,46968.0
2022-06-21 15:30:00,67.98,68.05,67.88,67.88,89958.0,64.7227,64.7894,64.6275,64.6275,89958.0
2022-06-21 15:35:00,67.87,67.9,67.78,67.81,67068.0,64.618,64.6466,64.5323,64.5609,67068.0
2022-06-21 15:40:00,67.81,67.85,67.76,67.83,63849.0,64.5609,64.599,64.5133,64.5799,63849.0
2022-06-21 15:45:00,67.83,67.83,67.73,67.75,58091.0,64.5799,64.5799,64.4847,64.5038,58091.0
2022-06-21 15:50:00,67.75,67.89,67.7,67.77,69112.0,64.5038,64.637,64.4562,64.5228,69112.0
2022-06-21 15:55:00,67.75,67.77,67.65,67.74,138249.0,64.5038,64.5228,64.4085,64.4942,138249.0
2022-06-22 09:30:00,66.99,67.23,66.68,66.88,63840.0,63.7802,64.0087,63.485,63.6754,63840.0
2022-06-22 09:35:00,66.79,67.0,66.71,66.91,35210.0,63.5898,63.7897,63.5136,63.704,35210.0
2022-06-22 09:40:00,66.9,66.96,66.79,66.89,56746.0,63.6945,63.7516,63.5898,63.685,56746.0
2022-06-22 09:45:00,66.87,67.1,66.82,67.1,16925.0,63.6659,63.8849,63.6183,63.8849,16925.0
2022-06-22 09:50:00,67.06,67.26,66.88,67.26,22368.0,63.8468,64.0372,63.6754,64.0372,22368.0
2022-06-22 09:55:00,67.31,67.31,67.05,67.05,11529.0,64.0848,64.0848,63.8373,63.8373,11529.0
2022-06-22 10:00:00,67.04,67.14,66.81,66.9,12211.0,63.8278,63.923,63.6088,63.6945,12211.0
2022-06-22 10:05:00,66.94,67.06,66.9,67.04,21094.0,63.7326,63.8468,63.6945,63.8278,21094.0
2022-06-22 10:10:00,67.07,67.35,67.04,67.34,39788.0,63.8563,64.1229,63.8278,64.1134,39788.0
2022-06-22 10:15:00,67.34,67.58,67.3,67.47,30659.0,64.1134,64.3419,64.0753,64.2372,30659.0
2022-06-22 10:20:00,67.54,67.66,67.47,67.66,15368.0,64.3038,64.4181,64.2372,64.4181,15368.0
2022-06-22 10:25:00,67.64,67.68,67.55,67.55,18372.0,64.399,64.4371,64.3133,64.3133,18372.0
2022-06-22 10:30:00,67.59,67.68,67.56,67.56,13679.0,64.3514,64.4371,64.3229,64.3229,13679.0
2022-06-22 10:35:00,67.55,67.83,67.53,67.78,79163.0,64.3133,64.5799,64.2943,64.5323,79163.0
2022-06-22 10:40:00,67.79,67.82,67.72,67.82,14544.0,64.5418,64.5704,64.4752,64.5704,14544.0
2022-06-22 10:45:00,67.84,67.86,67.69,67.76,23481.0,64.5894,64.6085,64.4466,64.5133,23481.0
2022-06-22 10:50:00,67.78,67.89,67.77,67.79,26893.0,64.5323,64.637,64.5228,64.5418,26893.0
2022-06-22 10:55:00,67.81,67.84,67.71,67.75,13039.0,64.5609,64.5894,64.4657,64.5038,13039.0
2022-06-22 11:00:00,67.74,67.74,67.54,67.62,19043.0,64.4942,64.4942,64.3038,64.38,19043.0
2022-06-22 11:05:00,67.62,67.69,67.55,67.66,74185.0,64.38,64.4466,64.3133,64.4181,74185.0
2022-06-22 11:10:00,67.67,67.75,67.64,67.71,16375.0,64.4276,64.5038,64.399,64.4657,16375.0
2022-06-22 11:15:00,67.72,67.85,67.72,67.83,18932.0,64.4752,64.599,64.4752,64.5799,18932.0
2022-06-22 11:20:00,67.84,67.84,67.73,67.84,7972.0,64.5894,64.5894,64.4847,64.5894,7972.0
2022-06-22 11:25:00,67.83,67.92,67.81,67.92,12073.0,64.5799,64.6656,64.5609,64.6656,12073.0
2022-06-22 11:30:00,67.91,68.06,67.89,67.97,11031.0,64.6561,64.7989,64.637,64.7132,11031.0
2022-06-22 11:35:00,67.97,67.99,67.92,67.96,13334.0,64.7132,64.7323,64.6656,64.7037,13334.0
2022-06-22 11:40:00,67.96,67.98,67.63,67.64,18679.0,64.7037,64.7227,64.3895,64.399,18679.0
2022-06-22 11:45:00,67.64,67.64,67.52,67.61,10558.0,64.399,64.399,64.2848,64.3705,10558.0
2022-06-22 11:50:00,67.61,67.61,67.42,67.43,16476.0,64.3705,64.3705,64.1896,64.1991,16476.0
2022-06-22 11:55:00,67.43,67.47,67.28,67.34,13898.0,64.1991,64.2372,64.0563,64.1134,13898.0
2022-06-22 12:00:00,67.34,67.49,67.25,67.32,12226.0,64.1134,64.2562,64.0277,64.0944,12226.0
2022-06-22 12:05:00,67.3,67.33,67.17,67.33,14465.0,64.0753,64.1039,63.9515,64.1039,14465.0
2022-06-22 12:10:00,67.35,67.43,67.33,67.39,8761.0,64.1229,64.1991,64.1039,64.161,8761.0
2022-06-22 12:15:00,67.38,67.49,67.38,67.46,10829.0,64.1515,64.2562,64.1515,64.2277,10829.0
2022-06-22 12:20:00,67.45,67.5,67.39,67.39,30840.0,64.2181,64.2657,64.161,64.161,30840.0
2022-06-22 12:25:00,67.38,67.47,67.34,67.39,15342.0,64.1515,64.2372,64.1134,64.161,15342.0
2022-06-22 12:30:00,67.37,67.51,67.35,67.49,34361.0,64.142,64.2753,64.1229,64.2562,34361.0
2022-06-22 12:35:00,67.49,67.58,67.46,67.48,16200.0,64.2562,64.3419,64.2277,64.2467,16200.0
2022-06-22 12:40:00,67.48,67.58,67.48,67.55,16900.0,64.2467,64.3419,64.2467,64.3133,16900.0
2022-06-22 12:45:00,67.55,67.6,67.46,67.48,13068.0,64.3133,64.3609,64.2277,64.2467,13068.0
2022-06-22 12:50:00,67.48,67.56,67.46,67.56,14132.0,64.2467,64.3229,64.2277,64.3229,14132.0
2022-06-22 12:55:00,67.56,67.63,67.52,67.62,20194.0,64.3229,64.3895,64.2848,64.38,20194.0
2022-06-22 13:00:00,67.63,67.65,67.44,67.48,11136.0,64.3895,64.4085,64.2086,64.2467,11136.0
2022-06-22 13:05:00,67.48,67.57,67.47,67.49,15431.0,64.2467,64.3324,64.2372,64.2562,15431.0
2022-06-22 13:10:00,67.5,67.56,67.5,67.55,16199.0,64.2657,64.3229,64.2657,64.3133,16199.0
2022-06-22 13:15:00,67.56,67.7,67.55,67.7,10679.0,64.3229,64.4562,64.3133,64.4562,10679.0
2022-06-22 13:20:00,67.69,67.78,67.68,67.75,9723.0,64.4466,64.5323,64.4371,64.5038,9723.0
2022-06-22 13:25:00,67.75,67.78,67.73,67.74,23525.0,64.5038,64.5323,64.4847,64.4942,23525.0
2022-06-22 13:30:00,67.73,67.74,67.64,67.68,13159.0,64.4847,64.4942,64.399,64.4371,13159.0
2022-06-22 13:35:00,67.66,67.73,67.59,67.73,17429.0,64.4181,64.4847,64.3514,64.4847,17429.0
2022-06-22 13:40:00,67.72,67.78,67.71,67.78,17261.0,64.4752,64.5323,64.4657,64.5323,17261.0
2022-06-22 13:45:00,67.77,67.78,67.71,67.71,48267.0,64.5228,64.5323,64.4657,64.4657,48267.0
2022-06-22 13:50:00,67.72,67.82,67.69,67.74,27519.0,64.4752,64.5704,64.4466,64.4942,27519.0
2022-06-22 13:55:00,67.75,67.78,67.64,67.7,10230.0,64.5038,64.5323,64.399,64.4562,10230.0
2022-06-22 14:00:00,67.71,67.77,67.67,67.75,15711.0,64.4657,64.5228,64.4276,64.5038,15711.0
2022-06-22 14:05:00,67.75,67.88,67.75,67.88,17276.0,64.5038,64.6275,64.5038,64.6275,17276.0
2022-06-22 14:10:00,67.87,67.9,67.81,67.86,16402.0,64.618,64.6466,64.5609,64.6085,16402.0
2022-06-22 14:15:00,67.86,67.92,67.83,67.87,20029.0,64.6085,64.6656,64.5799,64.618,20029.0
2022-06-22 14:20:00,67.88,67.88,67.73,67.83,13832.0,64.6275,64.6275,64.4847,64.5799,13832.0
2022-06-22 14:25:00,67.81,67.82,67.65,67.65,9923.0,64.5609,64.5704,64.4085,64.4085,9923.0
2022-06-22 14:30:00,67.66,67.76,67.65,67.73,10651.0,64.4181,64.5133,64.4085,64.4847,10651.0
2022-06-22 14:35:00,67.73,67.79,67.68,67.72,24062.0,64.4847,64.5418,64.4371,64.4752,24062.0
2022-06-22 14:40:00,67.71,67.77,67.65,67.69,11773.0,64.4657,64.5228,64.4085,64.4466,11773.0
2022-06-22 14:45:00,67.69,67.72,67.58,67.59,10984.0,64.4466,64.4752,64.3419,64.3514,10984.0
2022-06-22 14:50:00,67.58,67.66,67.58,67.65,12004.0,64.3419,64.4181,64.3419,64.4085,12004.0
2022-06-22 14:55:00,67.66,67.74,67.66,67.67,20549.0,64.4181,64.4942,64.4181,64.4276,20549.0
2022-06-22 15:00:00,67.67,67.75,67.54,67.74,39822.0,64.4276,64.5038,64.3038,64.4942,39822.0
2022-06-22 15:05:00,67.75,67.8,67.67,67.69,14188.0,64.5038,64.5514,64.4276,64.4466,14188.0
2022-06-22 15:10:00,67.68,67.71,67.61,67.67,11745.0,64.4371,64.4657,64.3705,64.4276,11745.0
2022-06-22 15:15:00,67.66,67.68,67.53,67.57,10105.0,64.4181,64.4371,64.2943,64.3324,10105.0
2022-06-22 15:20:00,67.57,67.65,67.57,67.61,17128.0,64.3324,64.4085,64.3324,64.3705,17128.0
2022-06-22 15:25:00,67.58,67.62,67.37,67.42,24515.0,64.3419,64.38,64.142,64.1896,24515.0
2022-06-22 15:30:00,67.42,67.49,67.39,67.39,20567.0,64.1896,64.2562,64.161,64.161,20567.0
2022-06-22 15:35:00,67.38,67.46,67.34,67.46,23523.0,64.1515,64.2277,64.1134,64.2277,23523.0
2022-06-22 15:40:00,67.45,67.55,67.37,67.53,55757.0,64.2181,64.3133,64.142,64.2943,55757.0
2022-06-22 15:45:00,67.53,67.53,67.41,67.46,48711.0,64.2943,64.2943,64.18,64.2277,48711.0
2022-06-22 15:50:00,67.45,67.66,67.4,67.66,53198.0,64.2181,64.4181,64.1705,64.4181,53198.0
2022-06-22 15:55:00,67.67,67.7,67.47,67.47,123000.0,64.4276,64.4562,64.2372,64.2372,123000.0
2022-06-23 09:30:00,67.87,67.87,67.49,67.78,134492.0,64.618,64.618,64.2562,64.5323,134492.0
2022-06-23 09:35:00,67.78,67.85,67.52,67.73,38116.0,64.5323,64.599,64.2848,64.4847,38116.0
2022-06-23 09:40:00,67.7,68.03,67.68,67.98,60401.0,64.4562,64.7703,64.4371,64.7227,60401.0
2022-06-23 09:45:00,68.0,68.17,67.81,68.09,24730.0,64.7418,64.9036,64.5609,64.8275,24730.0
2022-06-23 09:50:00,68.08,68.11,67.64,67.65,36957.0,64.8179,64.8465,64.399,64.4085,36957.0
2022-06-23 09:55:00,67.65,68.1,67.64,68.09,53979.0,64.4085,64.837,64.399,64.8275,53979.0
2022-06-23 10:00:00,68.08,68.24,67.94,67.95,19466.0,64.8179,64.9703,64.6847,64.6942,19466.0
2022-06-23 10:05:00,67.97,67.98,67.65,67.66,20275.0,64.7132,64.7227,64.4085,64.4181,20275.0
2022-06-23 10:10:00,67.64,67.73,67.43,67.45,66121.0,64.399,64.4847,64.1991,64.2181,66121.0
2022-06-23 10:15:00,67.42,67.42,67.19,67.22,28998.0,64.1896,64.1896,63.9706,63.9992,28998.0
2022-06-23 10:20:00,67.22,67.39,67.21,67.26,27386.0,63.9992,64.161,63.9896,64.0372,27386.0
2022-06-23 10:25:00,67.25,67.35,67.15,67.27,38853.0,64.0277,64.1229,63.9325,64.0468,38853.0
2022-06-23 10:30:00,67.31,67.37,67.22,67.29,25061.0,64.0848,64.142,63.9992,64.0658,25061.0
2022-06-23 10:35:00,67.27,67.39,67.24,67.29,25787.0,64.0468,64.161,64.0182,64.0658,25787.0
2022-06-23 10:40:00,67.31,67.43,67.22,67.23,50426.0,64.0848,64.1991,63.9992,64.0087,50426.0
2022-06-23 10:45:00,67.22,67.23,67.07,67.12,39225.0,63.9992,64.0087,63.8563,63.9039,39225.0
2022-06-23 10:50:00,67.13,67.31,67.1,67.31,14954.0,63.9135,64.0848,63.8849,64.0848,14954.0
2022-06-23 10:55:00,67.33,67.48,67.3,67.42,11606.0,64.1039,64.2467,64.0753,64.1896,11606.0
2022-06-23 11:00:00,67.41,67.48,67.34,67.4,29726.0,64.18,64.2467,64.1134,64.1705,29726.0
2022-06-23 11:05:00,67.39,67.58,67.37,67.58,20012.0,64.161,64.3419,64.142,64.3419,20012.0
2022-06-23 11:10:00,67.58,67.67,67.54,67.65,15377.0,64.3419,64.4276,64.3038,64.4085,15377.0
2022-06-23 11:15:00,67.63,67.65,67.55,67.58,23392.0,64.3895,64.4085,64.3133,64.3419,23392.0
2022-06-23 11:20:00,67.57,67.61,67.41,67.45,28646.0,64.3324,64.3705,64.18,64.2181,28646.0
2022-06-23 11:25:00,67.46,67.58,67.45,67.55,18977.0,64.2277,64.3419,64.2181,64.3133,18977.0
2022-06-23 11:30:00,67.54,67.58,67.47,67.56,48467.0,64.3038,64.3419,64.2372,64.3229,48467.0
2022-06-23 11:35:00,67.53,67.57,67.46,67.52,17821.0,64.2943,64.3324,64.2277,64.2848,17821.0
2022-06-23 11:40:00,67.5,67.64,67.49,67.63,12517.0,64.2657,64.399,64.2562,64.3895,12517.0
2022-06-23 11:45:00,67.63,67.68,67.59,67.66,15060.0,64.3895,64.4371,64.3514,64.4181,15060.0
2022-06-23 11:50:00,67.67,67.7,67.64,67.66,8584.0,64.4276,64.4562,64.399,64.4181,8584.0
2022-06-23 11:55:00,67.63,67.65,67.57,67.6,14729.0,64.3895,64.4085,64.3324,64.3609,14729.0
2022-06-23 12:00:00,67.6,67.61,67.27,67.27,17209.0,64.3609,64.3705,64.0468,64.0468,17209.0
2022-06-23 12:05:00,67.29,67.37,67.24,67.33,10875.0,64.0658,64.142,64.0182,64.1039,10875.0
2022-06-23 12:10:00,67.33,67.38,67.28,67.37,8119.0,64.1039,64.1515,64.0563,64.142,8119.0
2022-06-23 12:15:00,67.34,67.48,67.34,67.43,12239.0,64.1134,64.2467,64.1134,64.1991,12239.0
2022-06-23 12:20:00,67.49,67.51,67.39,67.45,8809.0,64.2562,64.2753,64.161,64.2181,8809.0
2022-06-23 12:25:00,67.45,67.47,67.34,67.35,13784.0,64.2181,64.2372,64.1134,64.1229,13784.0
2022-06-23 12:30:00,67.35,67.38,67.25,67.25,6203.0,64.1229,64.1515,64.0277,64.0277,6203.0
2022-06-23 12:35:00,67.28,67.31,67.16,67.21,11800.0,64.0563,64.0848,63.942,63.9896,11800.0
2022-06-23 12:40:00,67.21,67.31,67.19,67.24,9501.0,63.9896,64.0848,63.9706,64.0182,9501.0
2022-06-23 12:45:00,67.23,67.23,67.08,67.17,8240.0,64.0087,64.0087,63.8659,63.9515,8240.0
2022-06-23 12:50:00,67.15,67.3,67.12,67.25,18088.0,63.9325,64.0753,63.9039,64.0277,18088.0
2022-06-23 12:55:00,67.23,67.31,67.19,67.22,5639.0,64.0087,64.0848,63.9706,63.9992,5639.0
2022-06-23 13:00:00,67.2,67.27,67.14,67.25,11959.0,63.9801,64.0468,63.923,64.0277,11959.0
2022-06-23 13:05:00,67.26,67.39,67.26,67.31,12924.0,64.0372,64.161,64.0372,64.0848,12924.0
2022-06-23 13:10:00,67.3,67.33,67.22,67.24,11650.0,64.0753,64.1039,63.9992,64.0182,11650.0
2022-06-23 13:15:00,67.24,67.27,67.19,67.26,18193.0,64.0182,64.0468,63.9706,64.0372,18193.0
2022-06-23 13:20:00,67.27,67.36,67.19,67.34,13997.0,64.0468,64.1324,63.9706,64.1134,13997.0
2022-06-23 13:25:00,67.34,67.39,67.29,67.31,9472.0,64.1134,64.161,64.0658,64.0848,9472.0
2022-06-23 13:30:00,67.32,67.46,67.32,67.44,10446.0,64.0944,64.2277,64.0944,64.2086,10446.0
2022-06-23 13:35:00,67.44,67.45,67.26,67.3,7231.0,64.2086,64.2181,64.0372,64.0753,7231.0
2022-06-23 13:40:00,67.3,67.32,67.23,67.23,11553.0,64.0753,64.0944,64.0087,64.0087,11553.0
2022-06-23 13:45:00,67.23,67.3,67.2,67.26,7486.0,64.0087,64.0753,63.9801,64.0372,7486.0
2022-06-23 13:50:00,67.27,67.39,67.27,67.36,9400.0,64.0468,64.161,64.0468,64.1324,9400.0
2022-06-23 13:55:00,67.37,67.42,67.31,67.36,10336.0,64.142,64.1896,64.0848,64.1324,10336.0
2022-06-23 14:00:00,67.35,67.4,67.32,67.36,9944.0,64.1229,64.1705,64.0944,64.1324,9944.0
2022-06-23 14:05:00,67.38,67.42,67.36,67.42,9556.0,64.1515,64.1896,64.1324,64.1896,9556.0
2022-06-23 14:10:00,67.43,67.45,67.36,67.38,13340.0,64.1991,64.2181,64.1324,64.1515,13340.0
2022-06-23 14:15:00,67.38,67.39,67.29,67.33,18854.0,64.1515,64.161,64.0658,64.1039,18854.0
2022-06-23 14:20:00,67.35,67.36,67.29,67.33,18678.0,64.1229,64.1324,64.0658,64.1039,18678.0
2022-06-23 14:25:00,67.32,67.43,67.3,67.42,16244.0,64.0944,64.1991,64.0753,64.1896,16244.0
2022-06-23 14:30:00,67.41,67.55,67.39,67.5,14279.0,64.18,64.3133,64.161,64.2657,14279.0
2022-06-23 14:35:00,67.49,67.52,67.42,67.51,11835.0,64.2562,64.2848,64.1896,64.2753,11835.0
2022-06-23 14:40:00,67.49,67.52,67.46,67.47,5824.0,64.2562,64.2848,64.2277,64.2372,5824.0
2022-06-23 14:45:00,67.48,67.48,67.4,67.43,13849.0,64.2467,64.2467,64.1705,64.1991,13849.0
2022-06-23 14:50:00,67.43,67.47,67.4,67.43,11598.0,64.1991,64.2372,64.1705,64.1991,11598.0
2022-06-23 14:55:00,67.44,67.44,67.4,67.44,6374.0,64.2086,64.2086,64.1705,64.2086,6374.0
2022-06-23 15:00:00,67.44,67.44,67.37,67.42,12519.0,64.2086,64.2086,64.142,64.1896,12519.0
2022-06-23 15:05:00,67.41,67.48,67.4,67.42,20187.0,64.18,64.2467,64.1705,64.1896,20187.0
2022-06-23 15:10:00,67.42,67.45,67.39,67.42,16162.0,64.1896,64.2181,64.161,64.1896,16162.0
2022-06-23 15:15:00,67.42,67.45,67.32,67.41,13569.0,64.1896,64.2181,64.0944,64.18,13569.0
2022-06-23 15:20:00,67.4,67.42,67.35,67.35,14953.0,64.1705,64.1896,64.1229,64.1229,14953.0
2022-06-23 15:25:00,67.35,67.42,67.35,67.38,13556.0,64.1229,64.1896,64.1229,64.1515,13556.0
2022-06-23 15:30:00,67.37,67.49,67.36,67.48,35948.0,64.142,64.2562,64.1324,64.2467,35948.0
2022-06-23 15:35:00,67.48,67.5,67.32,67.35,33518.0,64.2467,64.2657,64.0944,64.1229,33518.0
2022-06-23 15:40:00,67.34,67.51,67.34,67.44,39493.0,64.1134,64.2753,64.1134,64.2086,39493.0
2022-06-23 15:45:00,67.45,67.55,67.43,67.55,48728.0,64.2181,64.3133,64.1991,64.3133,48728.0
2022-06-23 15:50:00,67.56,67.59,67.36,67.42,58244.0,64.3229,64.3514,64.1324,64.1896,58244.0
2022-06-23 15:55:00,67.41,67.51,66.84,67.37,383878.0,64.18,64.2753,63.6374,64.142,383878.0
2022-06-24 09:30:00,68.15,68.57,68.0,68.46,47746.0,64.8846,65.2845,64.7418,65.1797,47746.0
2022-06-24 09:35:00,68.48,68.52,68.28,68.32,15929.0,65.1988,65.2369,65.0084,65.0464,15929.0
2022-06-24 09:40:00,68.32,68.57,68.23,68.52,14494.0,65.0464,65.2845,64.9608,65.2369,14494.0
2022-06-24 09:45:00,68.55,68.83,68.55,68.83,26180.0,65.2654,65.532,65.2654,65.532,26180.0
2022-06-24 09:50:00,68.83,68.94,68.81,68.94,13146.0,65.532,65.6367,65.513,65.6367,13146.0
2022-06-24 09:55:00,68.92,69.01,68.91,68.92,11925.0,65.6177,65.7034,65.6082,65.6177,11925.0
2022-06-24 10:00:00,68.96,69.55,68.95,69.42,18454.0,65.6558,66.2175,65.6463,66.0937,18454.0
2022-06-24 10:05:00,69.44,69.57,69.41,69.51,11675.0,66.1128,66.2365,66.0842,66.1794,11675.0
2022-06-24 10:10:00,69.53,69.55,69.4,69.47,15352.0,66.1985,66.2175,66.0747,66.1413,15352.0
2022-06-24 10:15:00,69.47,69.57,69.43,69.5,14396.0,66.1413,66.2365,66.1033,66.1699,14396.0
2022-06-24 10:20:00,69.48,69.61,69.43,69.5,11027.0,66.1509,66.2746,66.1033,66.1699,11027.0
2022-06-24 10:25:00,69.49,69.53,69.44,69.44,11288.0,66.1604,66.1985,66.1128,66.1128,11288.0
2022-06-24 10:30:00,69.45,69.48,69.37,69.45,9777.0,66.1223,66.1509,66.0461,66.1223,9777.0
2022-06-24 10:35:00,69.45,69.45,69.3,69.4,11827.0,66.1223,66.1223,65.9795,66.0747,11827.0
2022-06-24 10:40:00,69.42,69.43,69.33,69.38,10892.0,66.0937,66.1033,66.008,66.0557,10892.0
2022-06-24 10:45:00,69.39,69.51,69.36,69.51,13605.0,66.0652,66.1794,66.0366,66.1794,13605.0
2022-06-24 10:50:00,69.54,69.64,69.49,69.62,25728.0,66.208,66.3032,66.1604,66.2842,25728.0
2022-06-24 10:55:00,69.62,69.75,69.59,69.72,19066.0,66.2842,66.4079,66.2556,66.3794,19066.0
2022-06-24 11:00:00,69.71,69.81,69.65,69.81,27088.0,66.3698,66.4651,66.3127,66.4651,27088.0
2022-06-24 11:05:00,69.83,69.89,69.79,69.84,23118.0,66.4841,66.5412,66.446,66.4936,23118.0
2022-06-24 11:10:00,69.83,69.83,69.69,69.69,9774.0,66.4841,66.4841,66.3508,66.3508,9774.0
2022-06-24 11:15:00,69.69,69.72,69.55,69.55,12253.0,66.3508,66.3794,66.2175,66.2175,12253.0
2022-06-24 11:20:00,69.55,69.65,69.55,69.65,11391.0,66.2175,66.3127,66.2175,66.3127,11391.0
2022-06-24 11:25:00,69.66,69.82,69.64,69.82,13088.0,66.3222,66.4746,66.3032,66.4746,13088.0
2022-06-24 11:30:00,69.81,69.83,69.73,69.73,8154.0,66.4651,66.4841,66.3889,66.3889,8154.0
2022-06-24 11:35:00,69.72,69.76,69.69,69.76,6438.0,66.3794,66.4174,66.3508,66.4174,6438.0
2022-06-24 11:40:00,69.78,69.92,69.77,69.89,9317.0,66.4365,66.5698,66.427,66.5412,9317.0
2022-06-24 11:45:00,69.88,69.88,69.77,69.79,6312.0,66.5317,66.5317,66.427,66.446,6312.0
2022-06-24 11:50:00,69.75,69.84,69.72,69.77,7652.0,66.4079,66.4936,66.3794,66.427,7652.0
2022-06-24 11:55:00,69.76,69.84,69.71,69.81,8508.0,66.4174,66.4936,66.3698,66.4651,8508.0
2022-06-24 12:00:00,69.81,69.91,69.8,69.87,4841.0,66.4651,66.5603,66.4555,66.5222,4841.0
2022-06-24 12:05:00,69.86,69.9,69.84,69.88,11990.0,66.5127,66.5507,66.4936,66.5317,11990.0
2022-06-24 12:10:00,69.88,69.94,69.88,69.93,5218.0,66.5317,66.5888,66.5317,66.5793,5218.0
2022-06-24 12:15:00,69.92,69.92,69.85,69.89,8551.0,66.5698,66.5698,66.5031,66.5412,8551.0
2022-06-24 12:20:00,69.89,69.89,69.78,69.81,8812.0,66.5412,66.5412,66.4365,66.4651,8812.0
2022-06-24 12:25:00,69.81,69.82,69.75,69.77,10621.0,66.4651,66.4746,66.4079,66.427,10621.0
2022-06-24 12:30:00,69.76,69.86,69.76,69.79,9372.0,66.4174,66.5127,66.4174,66.446,9372.0
2022-06-24 12:35:00,69.8,69.88,69.79,69.88,5666.0,66.4555,66.5317,66.446,66.5317,5666.0
2022-06-24 12:40:00,69.88,69.88,69.76,69.83,18790.0,66.5317,66.5317,66.4174,66.4841,18790.0
2022-06-24 12:45:00,69.82,69.82,69.64,69.68,12729.0,66.4746,66.4746,66.3032,66.3413,12729.0
2022-06-24 12:50:00,69.69,69.77,69.66,69.75,13853.0,66.3508,66.427,66.3222,66.4079,13853.0
2022-06-24 12:55:00,69.75,69.75,69.67,69.69,13196.0,66.4079,66.4079,66.3318,66.3508,13196.0
2022-06-24 13:00:00,69.69,69.84,69.67,69.76,15132.0,66.3508,66.4936,66.3318,66.4174,15132.0
2022-06-24 13:05:00,69.76,69.76,69.68,69.7,11086.0,66.4174,66.4174,66.3413,66.3603,11086.0
2022-06-24 13:10:00,69.7,69.88,69.7,69.87,17184.0,66.3603,66.5317,66.3603,66.5222,17184.0
2022-06-24 13:15:00,69.86,69.88,69.81,69.81,13536.0,66.5127,66.5317,66.4651,66.4651,13536.0
2022-06-24 13:20:00,69.81,69.82,69.74,69.77,19547.0,66.4651,66.4746,66.3984,66.427,19547.0
2022-06-24 13:25:00,69.78,69.85,69.75,69.85,12020.0,66.4365,66.5031,66.4079,66.5031,12020.0
2022-06-24 13:30:00,69.84,69.86,69.78,69.81,16538.0,66.4936,66.5127,66.4365,66.4651,16538.0
2022-06-24 13:35:00,69.8,69.9,69.77,69.88,11553.0,66.4555,66.5507,66.427,66.5317,11553.0
2022-06-24 13:40:00,69.88,69.89,69.83,69.88,23676.0,66.5317,66.5412,66.4841,66.5317,23676.0
2022-06-24 13:45:00,69.88,69.9,69.85,69.9,10770.0,66.5317,66.5507,66.5031,66.5507,10770.0
2022-06-24 13:50:00,69.89,69.89,69.76,69.77,13782.0,66.5412,66.5412,66.4174,66.427,13782.0
2022-06-24 13:55:00,69.77,69.88,69.76,69.85,19856.0,66.427,66.5317,66.4174,66.5031,19856.0
2022-06-24 14:00:00,69.86,69.9,69.8,69.83,8864.0,66.5127,66.5507,66.4555,66.4841,8864.0
2022-06-24 14:05:00,69.82,69.86,69.78,69.79,10182.0,66.4746,66.5127,66.4365,66.446,10182.0
2022-06-24 14:10:00,69.81,69.82,69.76,69.78,16020.0,66.4651,66.4746,66.4174,66.4365,16020.0
2022-06-24 14:15:00,69.77,69.8,69.73,69.78,12847.0,66.427,66.4555,66.3889,66.4365,12847.0
2022-06-24 14:20:00,69.79,69.8,69.71,69.75,11627.0,66.446,66.4555,66.3698,66.4079,11627.0
2022-06-24 14:25:00,69.75,69.82,69.72,69.77,13563.0,66.4079,66.4746,66.3794,66.427,13563.0
2022-06-24 14:30:00,69.77,69.82,69.75,69.81,28435.0,66.427,66.4746,66.4079,66.4651,28435.0
2022-06-24 14:35:00,69.81,69.88,69.79,69.8,30795.0,66.4651,66.5317,66.446,66.4555,30795.0
2022-06-24 14:40:00,69.78,69.78,69.63,69.63,12864.0,66.4365,66.4365,66.2937,66.2937,12864.0
2022-06-24 14:45:00,69.64,69.77,69.64,69.77,33736.0,66.3032,66.427,66.3032,66.427,33736.0
2022-06-24 14:50:00,69.77,69.84,69.73,69.84,60004.0,66.427,66.4936,66.3889,66.4936,60004.0
2022-06-24 14:55:00,69.84,69.9,69.81,69.88,13110.0,66.4936,66.5507,66.4651,66.5317,13110.0
2022-06-24 15:00:00,69.87,69.89,69.85,69.87,5686.0,66.5222,66.5412,66.5031,66.5222,5686.0
2022-06-24 15:05:00,69.86,69.91,69.83,69.83,10531.0,66.5127,66.5603,66.4841,66.4841,10531.0
2022-06-24 15:10:00,69.82,69.84,69.78,69.84,16738.0,66.4746,66.4936,66.4365,66.4936,16738.0
2022-06-24 15:15:00,69.84,69.85,69.77,69.79,17902.0,66.4936,66.5031,66.427,66.446,17902.0
2022-06-24 15:20:00,69.79,69.81,69.75,69.78,15660.0,66.446,66.4651,66.4079,66.4365,15660.0
2022-06-24 15:25:00,69.78,69.91,69.75,69.88,37643.0,66.4365,66.5603,66.4079,66.5317,37643.0
2022-06-24 15:30:00,69.88,69.9,69.84,69.87,20846.0,66.5317,66.5507,66.4936,66.5222,20846.0
2022-06-24 15:35:00,69.86,69.95,69.86,69.95,20870.0,66.5127,66.5983,66.5127,66.5983,20870.0
2022-06-24 15:40:00,69.95,69.99,69.94,69.96,22409.0,66.5983,66.6364,66.5888,66.6079,22409.0
2022-06-24 15:45:00,69.95,70.03,69.95,70.01,22344.0,66.5983,66.6745,66.5983,66.6555,22344.0
2022-06-24 15:50:00,70.01,70.32,70.0,70.3,108871.0,66.6555,66.9506,66.6459,66.9316,108871.0
2022-06-24 15:55:00,70.3,70.32,70.15,70.27,180712.0,66.9316,66.9506,66.7888,66.903,180712.0
2022-06-27 09:30:00,70.67,70.67,69.89,69.89,61717.0,67.2838,67.2838,66.5412,66.5412,61717.0
2022-06-27 09:35:00,69.9,70.05,69.9,69.99,23444.0,66.5507,66.6936,66.5507,66.6364,23444.0
2022-06-27 09:40:00,69.94,69.94,69.68,69.72,26337.0,66.5888,66.5888,66.3413,66.3794,26337.0
2022-06-27 09:45:00,69.69,69.75,69.54,69.61,11121.0,66.3508,66.4079,66.208,66.2746,11121.0
2022-06-27 09:50:00,69.64,69.8,69.63,69.78,23197.0,66.3032,66.4555,66.2937,66.4365,23197.0
2022-06-27 09:55:00,69.78,69.81,69.56,69.62,48198.0,66.4365,66.4651,66.227,66.2842,48198.0
2022-06-27 10:00:00,69.65,69.93,69.65,69.87,23936.0,66.3127,66.5793,66.3127,66.5222,23936.0
2022-06-27 10:05:00,69.85,69.85,69.54,69.59,14662.0,66.5031,66.5031,66.208,66.2556,14662.0
2022-06-27 10:10:00,69.63,69.64,69.49,69.57,12974.0,66.2937,66.3032,66.1604,66.2365,12974.0
2022-06-27 10:15:00,69.55,69.61,69.43,69.56,10919.0,66.2175,66.2746,66.1033,66.227,10919.0
2022-06-27 10:20:00,69.58,69.67,69.52,69.56,16485.0,66.2461,66.3318,66.1889,66.227,16485.0
2022-06-27 10:25:00,69.55,69.68,69.48,69.52,13276.0,66.2175,66.3413,66.1509,66.1889,13276.0
2022-06-27 10:30:00,69.52,69.71,69.52,69.64,11733.0,66.1889,66.3698,66.1889,66.3032,11733.0
2022-06-27 10:35:00,69.65,69.65,69.55,69.59,11396.0,66.3127,66.3127,66.2175,66.2556,11396.0
2022-06-27 10:40:00,69.57,69.73,69.53,69.73,10649.0,66.2365,66.3889,66.1985,66.3889,10649.0
2022-06-27 10:45:00,69.71,69.8,69.61,69.78,24297.0,66.3698,66.4555,66.2746,66.4365,24297.0
2022-06-27 10:50:00,69.79,69.9,69.77,69.81,12965.0,66.446,66.5507,66.427,66.4651,12965.0
2022-06-27 10:55:00,69.81,69.86,69.75,69.77,10809.0,66.4651,66.5127,66.4079,66.427,10809.0
2022-06-27 11:00:00,69.77,69.86,69.74,69.83,27777.0,66.427,66.5127,66.3984,66.4841,27777.0
2022-06-27 11:05:00,69.85,69.98,69.82,69.85,29211.0,66.5031,66.6269,66.4746,66.5031,29211.0
2022-06-27 11:10:00,69.85,69.9,69.82,69.84,10193.0,66.5031,66.5507,66.4746,66.4936,10193.0
2022-06-27 11:15:00,69.83,69.93,69.8,69.93,17823.0,66.4841,66.5793,66.4555,66.5793,17823.0
2022-06-27 11:20:00,69.92,70.11,69.91,70.09,11175.0,66.5698,66.7507,66.5603,66.7316,11175.0
2022-06-27 11:25:00,70.09,70.18,70.09,70.14,10306.0,66.7316,66.8173,66.7316,66.7792,10306.0
2022-06-27 11:30:00,70.14,70.14,69.98,69.98,11040.0,66.7792,66.7792,66.6269,66.6269,11040.0
2022-06-27 11:35:00,69.98,70.02,69.92,69.95,10635.0,66.6269,66.665,66.5698,66.5983,10635.0
2022-06-27 11:40:00,69.95,70.12,69.94,70.04,13003.0,66.5983,66.7602,66.5888,66.684,13003.0
2022-06-27 11:45:00,70.05,70.1,70.03,70.07,14510.0,66.6936,66.7412,66.6745,66.7126,14510.0
2022-06-27 11:50:00,70.07,70.07,70.0,70.05,10623.0,66.7126,66.7126,66.6459,66.6936,10623.0
2022-06-27 11:55:00,70.04,70.16,70.03,70.14,15073.0,66.684,66.7983,66.6745,66.7792,15073.0
2022-06-27 12:00:00,70.12,70.15,69.92,69.94,15611.0,66.7602,66.7888,66.5698,66.5888,15611.0
2022-06-27 12:05:00,69.98,69.99,69.93,69.94,6102.0,66.6269,66.6364,66.5793,66.5888,6102.0
2022-06-27 12:10:00,69.92,69.96,69.9,69.94,7137.0,66.5698,66.6079,66.5507,66.5888,7137.0
2022-06-27 12:15:00,69.93,70.01,69.87,70.01,9195.0,66.5793,66.6555,66.5222,66.6555,9195.0
2022-06-27 12:20:00,70.02,70.03,69.92,69.92,7310.0,66.665,66.6745,66.5698,66.5698,7310.0
2022-06-27 12:25:00,69.92,69.94,69.82,69.83,8324.0,66.5698,66.5888,66.4746,66.4841,8324.0
2022-06-27 12:30:00,69.81,69.82,69.73,69.76,6210.0,66.4651,66.4746,66.3889,66.4174,6210.0
2022-06-27 12:35:00,69.75,69.9,69.72,69.88,7085.0,66.4079,66.5507,66.3794,66.5317,7085.0
2022-06-27 12:40:00,69.88,69.96,69.86,69.96,9632.0,66.5317,66.6079,66.5127,66.6079,9632.0
2022-06-27 12:45:00,69.98,69.99,69.9,69.95,5208.0,66.6269,66.6364,66.5507,66.5983,5208.0
2022-06-27 12:50:00,69.95,70.0,69.94,69.99,8652.0,66.5983,66.6459,66.5888,66.6364,8652.0
2022-06-27 12:55:00,70.01,70.02,69.91,69.98,16506.0,66.6555,66.665,66.5603,66.6269,16506.0
2022-06-27 13:00:00,70.0,70.02,69.81,69.84,13641.0,66.6459,66.665,66.4651,66.4936,13641.0
2022-06-27 13:05:00,69.81,69.81,69.68,69.79,7924.0,66.4651,66.4651,66.3413,66.446,7924.0
2022-06-27 13:10:00,69.8,69.92,69.8,69.87,8530.0,66.4555,66.5698,66.4555,66.5222,8530.0
2022-06-27 13:15:00,69.87,69.9,69.81,69.87,19060.0,66.5222,66.5507,66.4651,66.5222,19060.0
2022-06-27 13:20:00,69.88,69.95,69.84,69.84,10690.0,66.5317,66.5983,66.4936,66.4936,10690.0
2022-06-27 13:25:00,69.84,69.84,69.73,69.76,8232.0,66.4936,66.4936,66.3889,66.4174,8232.0
2022-06-27 13:30:00,69.74,69.77,69.71,69.73,19571.0,66.3984,66.427,66.3698,66.3889,19571.0
2022-06-27 13:35:00,69.73,69.78,69.71,69.75,27898.0,66.3889,66.4365,66.3698,66.4079,27898.0
2022-06-27 13:40:00,69.73,69.77,69.68,69.75,16223.0,66.3889,66.427,66.3413,66.4079,16223.0
2022-06-27 13:45:00,69.78,69.78,69.64,69.71,14914.0,66.4365,66.4365,66.3032,66.3698,14914.0
2022-06-27 13:50:00,69.72,69.82,69.72,69.79,14323.0,66.3794,66.4746,66.3794,66.446,14323.0
2022-06-27 13:55:00,69.8,69.81,69.74,69.75,10581.0,66.4555,66.4651,66.3984,66.4079,10581.0
2022-06-27 14:00:00,69.76,69.79,69.64,69.77,9461.0,66.4174,66.446,66.3032,66.427,9461.0
2022-06-27 14:05:00,69.77,69.79,69.66,69.69,16177.0,66.427,66.446,66.3222,66.3508,16177.0
2022-06-27 14:10:00,69.68,69.81,69.65,69.74,61198.0,66.3413,66.4651,66.3127,66.3984,61198.0
2022-06-27 14:15:00,69.74,69.93,69.73,69.91,10190.0,66.3984,66.5793,66.3889,66.5603,10190.0
2022-06-27 14:20:00,69.91,69.94,69.88,69.92,8465.0,66.5603,66.5888,66.5317,66.5698,8465.0
2022-06-27 14:25:00,69.93,69.94,69.85,69.87,15829.0,66.5793,66.5888,66.5031,66.5222,15829.0
2022-06-27 14:30:00,69.88,70.0,69.84,70.0,8122.0,66.5317,66.6459,66.4936,66.6459,8122.0
2022-06-27 14:35:00,70.0,70.07,69.96,70.04,7417.0,66.6459,66.7126,66.6079,66.684,7417.0
2022-06-27 14:40:00,70.04,70.04,69.97,70.02,7342.0,66.684,66.684,66.6174,66.665,7342.0
2022-06-27 14:45:00,70.03,70.06,69.97,70.05,9162.0,66.6745,66.7031,66.6174,66.6936,9162.0
2022-06-27 14:50:00,70.05,70.05,69.98,69.99,5075.0,66.6936,66.6936,66.6269,66.6364,5075.0
2022-06-27 14:55:00,69.98,70.01,69.94,69.94,11158.0,66.6269,66.6555,66.5888,66.5888,11158.0
2022-06-27 15:00:00,69.94,69.97,69.78,69.79,16308.0,66.5888,66.6174,66.4365,66.446,16308.0
2022-06-27 15:05:00,69.78,69.84,69.72,69.84,8752.0,66.4365,66.4936,66.3794,66.4936,8752.0
2022-06-27 15:10:00,69.83,69.93,69.82,69.92,10324.0,66.4841,66.5793,66.4746,66.5698,10324.0
2022-06-27 15:15:00,69.92,70.0,69.9,69.98,26039.0,66.5698,66.6459,66.5507,66.6269,26039.0
2022-06-27 15:20:00,69.98,69.99,69.88,69.9,14564.0,66.6269,66.6364,66.5317,66.5507,14564.0
2022-06-27 15:25:00,69.9,69.98,69.89,69.94,13016.0,66.5507,66.6269,66.5412,66.5888,13016.0
2022-06-27 15:30:00,69.93,69.93,69.83,69.84,17968.0,66.5793,66.5793,66.4841,66.4936,17968.0
2022-06-27 15:35:00,69.84,69.85,69.7,69.77,27914.0,66.4936,66.5031,66.3603,66.427,27914.0
2022-06-27 15:40:00,69.77,69.96,69.73,69.96,28948.0,66.427,66.6079,66.3889,66.6079,28948.0
2022-06-27 15:45:00,69.95,70.0,69.85,69.95,37667.0,66.5983,66.6459,66.5031,66.5983,37667.0
2022-06-27 15:50:00,69.94,69.94,69.67,69.73,73948.0,66.5888,66.5888,66.3318,66.3889,73948.0
2022-06-27 15:55:00,69.72,69.94,69.72,69.94,140783.0,66.3794,66.5888,66.3794,66.5888,140783.0
2022-06-28 09:30:00,69.97,70.44,69.9,70.38,45061.0,66.6174,67.0649,66.5507,67.0077,45061.0
2022-06-28 09:35:00,70.38,70.44,70.29,70.41,11762.0,67.0077,67.0649,66.9221,67.0363,11762.0
2022-06-28 09:40:00,70.38,70.38,70.11,70.17,21721.0,67.0077,67.0077,66.7507,66.8078,21721.0
2022-06-28 09:45:00,70.17,70.32,70.06,70.32,9415.0,66.8078,66.9506,66.7031,66.9506,9415.0
2022-06-28 09:50:00,70.35,70.38,70.22,70.33,9529.0,66.9792,67.0077,66.8554,66.9601,9529.0
2022-06-28 09:55:00,70.31,70.42,70.23,70.29,42030.0,66.9411,67.0458,66.8649,66.9221,42030.0
2022-06-28 10:00:00,70.29,70.41,70.05,70.05,18376.0,66.9221,67.0363,66.6936,66.6936,18376.0
2022-06-28 10:05:00,70.04,70.07,69.84,69.98,13800.0,66.684,66.7126,66.4936,66.6269,13800.0
2022-06-28 10:10:00,69.95,69.98,69.89,69.92,7798.0,66.5983,66.6269,66.5412,66.5698,7798.0
2022-06-28 10:15:00,69.92,69.93,69.72,69.77,10245.0,66.5698,66.5793,66.3794,66.427,10245.0
2022-06-28 10:20:00,69.79,69.8,69.58,69.69,10710.0,66.446,66.4555,66.2461,66.3508,10710.0
2022-06-28 10:25:00,69.73,69.73,69.65,69.67,6189.0,66.3889,66.3889,66.3127,66.3318,6189.0
2022-06-28 10:30:00,69.67,69.7,69.47,69.56,13405.0,66.3318,66.3603,66.1413,66.227,13405.0
2022-06-28 10:35:00,69.53,69.64,69.52,69.59,8871.0,66.1985,66.3032,66.1889,66.2556,8871.0
2022-06-28 10:40:00,69.58,69.61,69.42,69.61,10829.0,66.2461,66.2746,66.0937,66.2746,10829.0
2022-06-28 10:45:00,69.61,69.61,69.35,69.48,14187.0,66.2746,66.2746,66.0271,66.1509,14187.0
2022-06-28 10:50:00,69.47,69.49,69.41,69.47,9869.0,66.1413,66.1604,66.0842,66.1413,9869.0
2022-06-28 10:55:00,69.48,69.53,69.45,69.47,18820.0,66.1509,66.1985,66.1223,66.1413,18820.0
2022-06-28 11:00:00,69.45,69.49,69.38,69.39,19683.0,66.1223,66.1604,66.0557,66.0652,19683.0
2022-06-28 11:05:00,69.39,69.42,69.32,69.37,15940.0,66.0652,66.0937,65.9985,66.0461,15940.0
2022-06-28 11:10:00,69.38,69.51,69.34,69.5,12487.0,66.0557,66.1794,66.0176,66.1699,12487.0
2022-06-28 11:15:00,69.49,69.5,69.38,69.41,14325.0,66.1604,66.1699,66.0557,66.0842,14325.0
2022-06-28 11:20:00,69.42,69.45,69.29,69.29,7805.0,66.0937,66.1223,65.97,65.97,7805.0
2022-06-28 11:25:00,69.28,69.32,69.11,69.11,9255.0,65.9604,65.9985,65.7986,65.7986,9255.0
2022-06-28 11:30:00,69.1,69.2,69.09,69.17,6230.0,65.7891,65.8843,65.7795,65.8557,6230.0
2022-06-28 11:35:00,69.16,69.18,69.02,69.05,7190.0,65.8462,65.8652,65.7129,65.7415,7190.0
2022-06-28 11:40:00,69.06,69.07,68.95,68.99,7533.0,65.751,65.7605,65.6463,65.6843,7533.0
2022-06-28 11:45:00,68.99,69.05,68.95,69.05,8751.0,65.6843,65.7415,65.6463,65.7415,8751.0
2022-06-28 11:50:00,69.03,69.04,68.85,68.9,10398.0,65.7224,65.7319,65.551,65.5987,10398.0
2022-06-28 11:55:00,68.9,68.95,68.86,68.9,6454.0,65.5987,65.6463,65.5606,65.5987,6454.0
2022-06-28 12:00:00,68.89,68.94,68.81,68.82,9456.0,65.5891,65.6367,65.513,65.5225,9456.0
2022-06-28 12:05:00,68.84,68.96,68.84,68.96,4750.0,65.5415,65.6558,65.5415,65.6558,4750.0
2022-06-28 12:10:00,68.95,69.03,68.93,68.94,13364.0,65.6463,65.7224,65.6272,65.6367,13364.0
2022-06-28 12:15:00,68.93,68.94,68.71,68.84,22699.0,65.6272,65.6367,65.4178,65.5415,22699.0
2022-06-28 12:20:00,68.83,69.03,68.82,69.01,44159.0,65.532,65.7224,65.5225,65.7034,44159.0
2022-06-28 12:25:00,69.01,69.12,68.99,69.08,14421.0,65.7034,65.8081,65.6843,65.77,14421.0
2022-06-28 12:30:00,69.07,69.07,68.87,68.87,12251.0,65.7605,65.7605,65.5701,65.5701,12251.0
2022-06-28 12:35:00,68.88,68.99,68.87,68.92,9023.0,65.5796,65.6843,65.5701,65.6177,9023.0
2022-06-28 12:40:00,68.92,69.02,68.92,69.02,5825.0,65.6177,65.7129,65.6177,65.7129,5825.0
2022-06-28 12:45:00,69.02,69.03,68.96,68.96,9287.0,65.7129,65.7224,65.6558,65.6558,9287.0
2022-06-28 12:50:00,68.94,68.97,68.83,68.83,11944.0,65.6367,65.6653,65.532,65.532,11944.0
2022-06-28 12:55:00,68.84,68.91,68.82,68.83,12449.0,65.5415,65.6082,65.5225,65.532,12449.0
2022-06-28 13:00:00,68.82,68.82,68.61,68.67,26156.0,65.5225,65.5225,65.3225,65.3797,26156.0
2022-06-28 13:05:00,68.68,68.68,68.46,68.48,14642.0,65.3892,65.3892,65.1797,65.1988,14642.0
2022-06-28 13:10:00,68.48,68.54,68.45,68.47,13022.0,65.1988,65.2559,65.1702,65.1893,13022.0
2022-06-28 13:15:00,68.45,68.54,68.44,68.5,7588.0,65.1702,65.2559,65.1607,65.2178,7588.0
2022-06-28 13:20:00,68.5,68.62,68.44,68.62,12638.0,65.2178,65.3321,65.1607,65.3321,12638.0
2022-06-28 13:25:00,68.61,68.71,68.54,68.7,7657.0,65.3225,65.4178,65.2559,65.4082,7657.0
2022-06-28 13:30:00,68.7,68.75,68.69,68.69,7215.0,65.4082,65.4558,65.3987,65.3987,7215.0
2022-06-28 13:35:00,68.63,68.66,68.58,68.61,8320.0,65.3416,65.3702,65.294,65.3225,8320.0
2022-06-28 13:40:00,68.61,68.69,68.6,68.66,9069.0,65.3225,65.3987,65.313,65.3702,9069.0
2022-06-28 13:45:00,68.66,68.74,68.66,68.72,9492.0,65.3702,65.4463,65.3702,65.4273,9492.0
2022-06-28 13:50:00,68.73,68.79,68.7,68.71,5400.0,65.4368,65.4939,65.4082,65.4178,5400.0
2022-06-28 13:55:00,68.7,68.72,68.64,68.65,12065.0,65.4082,65.4273,65.3511,65.3606,12065.0
2022-06-28 14:00:00,68.64,68.76,68.62,68.67,11987.0,65.3511,65.4654,65.3321,65.3797,11987.0
2022-06-28 14:05:00,68.68,68.72,68.6,68.61,19279.0,65.3892,65.4273,65.313,65.3225,19279.0
2022-06-28 14:10:00,68.61,68.67,68.57,68.58,17486.0,65.3225,65.3797,65.2845,65.294,17486.0
2022-06-28 14:15:00,68.57,68.57,68.45,68.49,10340.0,65.2845,65.2845,65.1702,65.2083,10340.0
2022-06-28 14:20:00,68.48,68.5,68.47,68.47,7901.0,65.1988,65.2178,65.1893,65.1893,7901.0
2022-06-28 14:25:00,68.47,68.53,68.46,68.52,6598.0,65.1893,65.2464,65.1797,65.2369,6598.0
2022-06-28 14:30:00,68.51,68.51,68.33,68.33,9510.0,65.2273,65.2273,65.056,65.056,9510.0
2022-06-28 14:35:00,68.33,68.37,68.29,68.29,10073.0,65.056,65.094,65.0179,65.0179,10073.0
2022-06-28 14:40:00,68.28,68.31,68.23,68.31,9588.0,65.0084,65.0369,64.9608,65.0369,9588.0
2022-06-28 14:45:00,68.3,68.42,68.27,68.37,11974.0,65.0274,65.1417,64.9988,65.094,11974.0
2022-06-28 14:50:00,68.4,68.41,68.33,68.37,6301.0,65.1226,65.1321,65.056,65.094,6301.0
2022-06-28 14:55:00,68.38,68.41,68.3,68.32,6299.0,65.1036,65.1321,65.0274,65.0464,6299.0
2022-06-28 15:00:00,68.31,68.33,68.14,68.16,13460.0,65.0369,65.056,64.8751,64.8941,13460.0
2022-06-28 15:05:00,68.16,68.18,68.11,68.17,23563.0,64.8941,64.9132,64.8465,64.9036,23563.0
2022-06-28 15:10:00,68.17,68.22,68.12,68.18,11249.0,64.9036,64.9512,64.856,64.9132,11249.0
2022-06-28 15:15:00,68.18,68.25,68.14,68.22,26621.0,64.9132,64.9798,64.8751,64.9512,26621.0
2022-06-28 15:20:00,68.22,68.27,68.18,68.26,20723.0,64.9512,64.9988,64.9132,64.9893,20723.0
2022-06-28 15:25:00,68.26,68.27,68.14,68.17,20973.0,64.9893,64.9988,64.8751,64.9036,20973.0
2022-06-28 15:30:00,68.16,68.25,68.14,68.2,31189.0,64.8941,64.9798,64.8751,64.9322,31189.0
2022-06-28 15:35:00,68.2,68.24,68.13,68.24,43130.0,64.9322,64.9703,64.8655,64.9703,43130.0
2022-06-28 15:40:00,68.25,68.26,68.11,68.14,56920.0,64.9798,64.9893,64.8465,64.8751,56920.0
2022-06-28 15:45:00,68.14,68.17,68.07,68.13,56809.0,64.8751,64.9036,64.8084,64.8655,56809.0
2022-06-28 15:50:00,68.12,68.19,68.02,68.18,100428.0,64.856,64.9227,64.7608,64.9132,100428.0
2022-06-28 15:55:00,68.17,68.18,68.02,68.11,205055.0,64.9036,64.9132,64.7608,64.8465,205055.0
2022-06-29 09:30:00,68.34,68.68,68.15,68.22,53132.0,65.0655,65.3892,64.8846,64.9512,53132.0
2022-06-29 09:35:00,68.22,68.22,67.92,67.92,8489.0,64.9512,64.9512,64.6656,64.6656,8489.0
2022-06-29 09:40:00,67.9,67.97,67.82,67.82,7530.0,64.6466,64.7132,64.5704,64.5704,7530.0
2022-06-29 09:45:00,67.88,67.94,67.76,67.86,8375.0,64.6275,64.6847,64.5133,64.6085,8375.0
2022-06-29 09:50:00,67.85,68.32,67.84,68.29,11407.0,64.599,65.0464,64.5894,65.0179,11407.0
2022-06-29 09:55:00,68.29,68.29,67.94,67.98,13720.0,65.0179,65.0179,64.6847,64.7227,13720.0
2022-06-29 10:00:00,67.98,68.38,67.92,68.27,8139.0,64.7227,65.1036,64.6656,64.9988,8139.0
2022-06-29 10:05:00,68.27,68.27,68.12,68.14,8721.0,64.9988,64.9988,64.856,64.8751,8721.0
2022-06-29 10:10:00,68.12,68.26,68.04,68.11,15740.0,64.856,64.9893,64.7799,64.8465,15740.0
2022-06-29 10:15:00,68.12,68.14,67.9,67.93,7323.0,64.856,64.8751,64.6466,64.6751,7323.0
2022-06-29 10:20:00,67.94,68.04,67.92,67.99,14261.0,64.6847,64.7799,64.6656,64.7323,14261.0
2022-06-29 10:25:00,68.16,68.29,68.16,68.24,5998.0,64.8941,65.0179,64.8941,64.9703,5998.0
2022-06-29 10:30:00,68.25,68.46,68.24,68.34,22487.0,64.9798,65.1797,64.9703,65.0655,22487.0
2022-06-29 10:35:00,68.28,68.44,68.26,68.44,9784.0,65.0084,65.1607,64.9893,65.1607,9784.0
2022-06-29 10:40:00,68.47,68.51,68.4,68.44,11090.0,65.1893,65.2273,65.1226,65.1607,11090.0
2022-06-29 10:45:00,68.44,68.52,68.32,68.37,9111.0,65.1607,65.2369,65.0464,65.094,9111.0
2022-06-29 10:50:00,68.37,68.42,68.32,68.41,11824.0,65.094,65.1417,65.0464,65.1321,11824.0
2022-06-29 10:55:00,68.41,68.42,68.31,68.38,23518.0,65.1321,65.1417,65.0369,65.1036,23518.0
2022-06-29 11:00:00,68.38,68.41,68.33,68.34,8182.0,65.1036,65.1321,65.056,65.0655,8182.0
2022-06-29 11:05:00,68.34,68.48,68.27,68.42,17339.0,65.0655,65.1988,64.9988,65.1417,17339.0
2022-06-29 11:10:00,68.42,68.48,68.32,68.32,7430.0,65.1417,65.1988,65.0464,65.0464,7430.0
2022-06-29 11:15:00,68.33,68.37,68.27,68.29,15911.0,65.056,65.094,64.9988,65.0179,15911.0
2022-06-29 11:20:00,68.28,68.32,68.23,68.31,30711.0,65.0084,65.0464,64.9608,65.0369,30711.0
2022-06-29 11:25:00,68.33,68.46,68.33,68.43,7756.0,65.056,65.1797,65.056,65.1512,7756.0
2022-06-29 11:30:00,68.43,68.5,68.36,68.45,8912.0,65.1512,65.2178,65.0845,65.1702,8912.0
2022-06-29 11:35:00,68.44,68.58,68.42,68.51,5727.0,65.1607,65.294,65.1417,65.2273,5727.0
2022-06-29 11:40:00,68.5,68.57,68.48,68.5,11925.0,65.2178,65.2845,65.1988,65.2178,11925.0
2022-06-29 11:45:00,68.5,68.55,68.47,68.53,12990.0,65.2178,65.2654,65.1893,65.2464,12990.0
2022-06-29 11:50:00,68.53,68.57,68.49,68.54,8734.0,65.2464,65.2845,65.2083,65.2559,8734.0
2022-06-29 11:55:00,68.54,68.54,68.45,68.51,14332.0,65.2559,65.2559,65.1702,65.2273,14332.0
2022-06-29 12:00:00,68.51,68.53,68.45,68.51,16645.0,65.2273,65.2464,65.1702,65.2273,16645.0
2022-06-29 12:05:00,68.49,68.51,68.4,68.4,12423.0,65.2083,65.2273,65.1226,65.1226,12423.0
2022-06-29 12:10:00,68.39,68.39,68.14,68.17,15590.0,65.1131,65.1131,64.8751,64.9036,15590.0
2022-06-29 12:15:00,68.25,68.29,68.22,68.27,4063.0,64.9798,65.0179,64.9512,64.9988,4063.0
2022-06-29 12:20:00,68.29,68.32,68.18,68.22,45394.0,65.0179,65.0464,64.9132,64.9512,45394.0
2022-06-29 12:25:00,68.21,68.25,68.19,68.2,17733.0,64.9417,64.9798,64.9227,64.9322,17733.0
2022-06-29 12:30:00,68.21,68.3,68.21,68.26,7809.0,64.9417,65.0274,64.9417,64.9893,7809.0
2022-06-29 12:35:00,68.27,68.46,68.26,68.38,10930.0,64.9988,65.1797,64.9893,65.1036,10930.0
2022-06-29 12:40:00,68.37,68.38,68.31,68.35,14797.0,65.094,65.1036,65.0369,65.075,14797.0
2022-06-29 12:45:00,68.34,68.41,68.3,68.34,6417.0,65.0655,65.1321,65.0274,65.0655,6417.0
2022-06-29 12:50:00,68.33,68.38,68.28,68.32,8196.0,65.056,65.1036,65.0084,65.0464,8196.0
2022-06-29 12:55:00,68.31,68.38,68.27,68.36,3406.0,65.0369,65.1036,64.9988,65.0845,3406.0
2022-06-29 13:00:00,68.35,68.47,68.35,68.43,7786.0,65.075,65.1893,65.075,65.1512,7786.0
2022-06-29 13:05:00,68.44,68.59,68.43,68.57,5019.0,65.1607,65.3035,65.1512,65.2845,5019.0
2022-06-29 13:10:00,68.58,68.6,68.45,68.45,20054.0,65.294,65.313,65.1702,65.1702,20054.0
2022-06-29 13:15:00,68.45,68.45,68.34,68.34,9315.0,65.1702,65.1702,65.0655,65.0655,9315.0
2022-06-29 13:20:00,68.35,68.39,68.29,68.36,5047.0,65.075,65.1131,65.0179,65.0845,5047.0
2022-06-29 13:25:00,68.32,68.51,68.32,68.51,7216.0,65.0464,65.2273,65.0464,65.2273,7216.0
2022-06-29 13:30:00,68.51,68.53,68.43,68.49,6147.0,65.2273,65.2464,65.1512,65.2083,6147.0
2022-06-29 13:35:00,68.5,68.59,68.5,68.59,6812.0,65.2178,65.3035,65.2178,65.3035,6812.0
2022-06-29 13:40:00,68.58,68.67,68.56,68.66,6038.0,65.294,65.3797,65.2749,65.3702,6038.0
2022-06-29 13:45:00,68.65,68.69,68.6,68.61,5883.0,65.3606,65.3987,65.313,65.3225,5883.0
2022-06-29 13:50:00,68.61,68.68,68.61,68.64,5946.0,65.3225,65.3892,65.3225,65.3511,5946.0
2022-06-29 13:55:00,68.64,68.67,68.59,68.63,8545.0,65.3511,65.3797,65.3035,65.3416,8545.0
2022-06-29 14:00:00,68.61,68.78,68.6,68.78,16267.0,65.3225,65.4844,65.313,65.4844,16267.0
2022-06-29 14:05:00,68.77,68.78,68.67,68.7,13271.0,65.4749,65.4844,65.3797,65.4082,13271.0
2022-06-29 14:10:00,68.66,68.71,68.61,68.63,16017.0,65.3702,65.4178,65.3225,65.3416,16017.0
2022-06-29 14:15:00,68.64,68.68,68.57,68.58,6111.0,65.3511,65.3892,65.2845,65.294,6111.0
2022-06-29 14:20:00,68.56,68.56,68.49,68.49,6332.0,65.2749,65.2749,65.2083,65.2083,6332.0
2022-06-29 14:25:00,68.5,68.55,68.46,68.52,9074.0,65.2178,65.2654,65.1797,65.2369,9074.0
2022-06-29 14:30:00,68.52,68.53,68.45,68.48,12157.0,65.2369,65.2464,65.1702,65.1988,12157.0
2022-06-29 14:35:00,68.48,68.49,68.45,68.47,8573.0,65.1988,65.2083,65.1702,65.1893,8573.0
2022-06-29 14:40:00,68.48,68.48,68.32,68.33,12454.0,65.1988,65.1988,65.0464,65.056,12454.0
2022-06-29 14:45:00,68.31,68.35,68.27,68.28,6775.0,65.0369,65.075,64.9988,65.0084,6775.0
2022-06-29 14:50:00,68.28,68.32,68.24,68.29,8735.0,65.0084,65.0464,64.9703,65.0179,8735.0
2022-06-29 14:55:00,68.3,68.33,68.28,68.29,9650.0,65.0274,65.056,65.0084,65.0179,9650.0
2022-06-29 15:00:00,68.3,68.35,68.24,68.31,9172.0,65.0274,65.075,64.9703,65.0369,9172.0
2022-06-29 15:05:00,68.33,68.34,68.28,68.32,9576.0,65.056,65.0655,65.0084,65.0464,9576.0
2022-06-29 15:10:00,68.32,68.33,68.21,68.32,8384.0,65.0464,65.056,64.9417,65.0464,8384.0
2022-06-29 15:15:00,68.31,68.42,68.25,68.34,9892.0,65.0369,65.1417,64.9798,65.0655,9892.0
2022-06-29 15:20:00,68.34,68.44,68.33,68.44,13766.0,65.0655,65.1607,65.056,65.1607,13766.0
2022-06-29 15:25:00,68.43,68.61,68.43,68.61,11723.0,65.1512,65.3225,65.1512,65.3225,11723.0
2022-06-29 15:30:00,68.61,68.61,68.43,68.44,22209.0,65.3225,65.3225,65.1512,65.1607,22209.0
2022-06-29 15:35:00,68.45,68.48,68.3,68.34,28776.0,65.1702,65.1988,65.0274,65.0655,28776.0
2022-06-29 15:40:00,68.35,68.35,68.23,68.27,43393.0,65.075,65.075,64.9608,64.9988,43393.0
2022-06-29 15:45:00,68.29,68.31,68.17,68.25,48140.0,65.0179,65.0369,64.9036,64.9798,48140.0
2022-06-29 15:50:00,68.26,68.35,68.14,68.34,100101.0,64.9893,65.075,64.8751,65.0655,100101.0
2022-06-29 15:55:00,68.35,68.57,68.32,68.47,130776.0,65.075,65.2845,65.0464,65.1893,130776.0
2022-06-30 09:30:00,67.68,67.91,67.34,67.44,38293.0,64.4371,64.6561,64.1134,64.2086,38293.0
2022-06-30 09:35:00,67.37,67.45,67.22,67.22,10611.0,64.142,64.2181,63.9992,63.9992,10611.0
2022-06-30 09:40:00,67.2,67.21,67.06,67.08,10686.0,63.9801,63.9896,63.8468,63.8659,10686.0
2022-06-30 09:45:00,67.09,67.3,67.06,67.3,11826.0,63.8754,64.0753,63.8468,64.0753,11826.0
2022-06-30 09:50:00,67.27,67.39,67.21,67.28,12811.0,64.0468,64.161,63.9896,64.0563,12811.0
2022-06-30 09:55:00,67.24,67.27,67.05,67.05,15402.0,64.0182,64.0468,63.8373,63.8373,15402.0
2022-06-30 10:00:00,67.1,67.25,67.1,67.23,11652.0,63.8849,64.0277,63.8849,64.0087,11652.0
2022-06-30 10:05:00,67.21,67.35,67.15,67.33,12140.0,63.9896,64.1229,63.9325,64.1039,12140.0
2022-06-30 10:10:00,67.29,67.42,67.26,67.42,11599.0,64.0658,64.1896,64.0372,64.1896,11599.0
2022-06-30 10:15:00,67.4,67.48,67.37,67.41,8280.0,64.1705,64.2467,64.142,64.18,8280.0
2022-06-30 10:20:00,67.41,67.49,67.37,67.4,15422.0,64.18,64.2562,64.142,64.1705,15422.0
2022-06-30 10:25:00,67.4,67.47,67.32,67.37,11341.0,64.1705,64.2372,64.0944,64.142,11341.0
2022-06-30 10:30:00,67.37,67.79,67.36,67.78,17184.0,64.142,64.5418,64.1324,64.5323,17184.0
2022-06-30 10:35:00,67.78,67.79,67.52,67.52,7406.0,64.5323,64.5418,64.2848,64.2848,7406.0
2022-06-30 10:40:00,67.52,67.58,67.44,67.44,8697.0,64.2848,64.3419,64.2086,64.2086,8697.0
2022-06-30 10:45:00,67.48,67.51,67.43,67.48,7926.0,64.2467,64.2753,64.1991,64.2467,7926.0
2022-06-30 10:50:00,67.49,67.59,67.41,67.54,9789.0,64.2562,64.3514,64.18,64.3038,9789.0
2022-06-30 10:55:00,67.54,67.66,67.51,67.59,9155.0,64.3038,64.4181,64.2753,64.3514,9155.0
2022-06-30 11:00:00,67.58,67.58,67.4,67.41,11491.0,64.3419,64.3419,64.1705,64.18,11491.0
2022-06-30 11:05:00,67.42,67.64,67.42,67.64,11961.0,64.1896,64.399,64.1896,64.399,11961.0
2022-06-30 11:10:00,67.63,67.66,67.51,67.54,10615.0,64.3895,64.4181,64.2753,64.3038,10615.0
2022-06-30 11:15:00,67.52,67.59,67.45,67.53,9200.0,64.2848,64.3514,64.2181,64.2943,9200.0
2022-06-30 11:20:00,67.52,67.62,67.5,67.6,8800.0,64.2848,64.38,64.2657,64.3609,8800.0
2022-06-30 11:25:00,67.59,67.78,67.59,67.76,10991.0,64.3514,64.5323,64.3514,64.5133,10991.0
2022-06-30 11:30:00,67.77,67.82,67.7,67.72,7831.0,64.5228,64.5704,64.4562,64.4752,7831.0
2022-06-30 11:35:00,67.72,67.72,67.6,67.64,6949.0,64.4752,64.4752,64.3609,64.399,6949.0
2022-06-30 11:40:00,67.65,67.71,67.62,67.67,7414.0,64.4085,64.4657,64.38,64.4276,7414.0
2022-06-30 11:45:00,67.69,67.82,67.67,67.74,6640.0,64.4466,64.5704,64.4276,64.4942,6640.0
2022-06-30 11:50:00,67.74,67.82,67.72,67.8,16376.0,64.4942,64.5704,64.4752,64.5514,16376.0
2022-06-30 11:55:00,67.8,67.85,67.77,67.85,7418.0,64.5514,64.599,64.5228,64.599,7418.0
2022-06-30 12:00:00,67.85,67.9,67.76,67.77,11076.0,64.599,64.6466,64.5133,64.5228,11076.0
2022-06-30 12:05:00,67.72,67.72,67.59,67.59,8499.0,64.4752,64.4752,64.3514,64.3514,8499.0
2022-06-30 12:10:00,67.59,67.73,67.58,67.73,10423.0,64.3514,64.4847,64.3419,64.4847,10423.0
2022-06-30 12:15:00,67.73,67.85,67.68,67.82,10149.0,64.4847,64.599,64.4371,64.5704,10149.0
2022-06-30 12:20:00,67.81,68.03,67.8,68.03,11286.0,64.5609,64.7703,64.5514,64.7703,11286.0
2022-06-30 12:25:00,68.06,68.24,68.06,68.19,7889.0,64.7989,64.9703,64.7989,64.9227,7889.0
2022-06-30 12:30:00,68.18,68.32,68.18,68.19,7740.0,64.9132,65.0464,64.9132,64.9227,7740.0
2022-06-30 12:35:00,68.19,68.19,68.04,68.06,4700.0,64.9227,64.9227,64.7799,64.7989,4700.0
2022-06-30 12:40:00,68.04,68.09,67.97,68.09,9971.0,64.7799,64.8275,64.7132,64.8275,9971.0
2022-06-30 12:45:00,68.1,68.11,67.95,67.95,9708.0,64.837,64.8465,64.6942,64.6942,9708.0
2022-06-30 12:50:00,67.97,67.97,67.88,67.92,5612.0,64.7132,64.7132,64.6275,64.6656,5612.0
2022-06-30 12:55:00,67.9,67.95,67.84,67.91,8835.0,64.6466,64.6942,64.5894,64.6561,8835.0
2022-06-30 13:00:00,67.92,67.98,67.92,67.96,7362.0,64.6656,64.7227,64.6656,64.7037,7362.0
2022-06-30 13:05:00,67.96,67.96,67.79,67.79,9159.0,64.7037,64.7037,64.5418,64.5418,9159.0
2022-06-30 13:10:00,67.81,67.83,67.61,67.61,8782.0,64.5609,64.5799,64.3705,64.3705,8782.0
2022-06-30 13:15:00,67.6,67.68,67.58,67.67,8032.0,64.3609,64.4371,64.3419,64.4276,8032.0
2022-06-30 13:20:00,67.67,67.85,67.64,67.85,9495.0,64.4276,64.599,64.399,64.599,9495.0
2022-06-30 13:25:00,67.85,67.91,67.82,67.91,8262.0,64.599,64.6561,64.5704,64.6561,8262.0
2022-06-30 13:30:00,67.91,68.0,67.91,67.94,5431.0,64.6561,64.7418,64.6561,64.6847,5431.0
2022-06-30 13:35:00,67.94,68.04,67.94,68.03,9859.0,64.6847,64.7799,64.6847,64.7703,9859.0
2022-06-30 13:40:00,68.08,68.12,67.9,67.9,7656.0,64.8179,64.856,64.6466,64.6466,7656.0
2022-06-30 13:45:00,67.9,68.09,67.9,68.09,9646.0,64.6466,64.8275,64.6466,64.8275,9646.0
2022-06-30 13:50:00,68.08,68.23,68.07,68.21,10828.0,64.8179,64.9608,64.8084,64.9417,10828.0
2022-06-30 13:55:00,68.17,68.17,68.05,68.09,8207.0,64.9036,64.9036,64.7894,64.8275,8207.0
2022-06-30 14:00:00,68.1,68.12,68.04,68.11,9909.0,64.837,64.856,64.7799,64.8465,9909.0
2022-06-30 14:05:00,68.1,68.16,67.96,67.98,10060.0,64.837,64.8941,64.7037,64.7227,10060.0
2022-06-30 14:10:00,67.97,68.09,67.96,67.96,7356.0,64.7132,64.8275,64.7037,64.7037,7356.0
2022-06-30 14:15:00,67.92,68.06,67.88,68.03,9784.0,64.6656,64.7989,64.6275,64.7703,9784.0
2022-06-30 14:20:00,68.04,68.06,67.84,67.84,8200.0,64.7799,64.7989,64.5894,64.5894,8200.0
2022-06-30 14:25:00,67.82,67.91,67.75,67.86,18286.0,64.5704,64.6561,64.5038,64.6085,18286.0
2022-06-30 14:30:00,67.86,67.9,67.83,67.86,7553.0,64.6085,64.6466,64.5799,64.6085,7553.0
2022-06-30 14:35:00,67.86,67.87,67.8,67.84,8662.0,64.6085,64.618,64.5514,64.5894,8662.0
2022-06-30 14:40:00,67.83,67.84,67.6,67.64,13107.0,64.5799,64.5894,64.3609,64.399,13107.0
2022-06-30 14:45:00,67.62,67.73,67.61,67.69,10675.0,64.38,64.4847,64.3705,64.4466,10675.0
2022-06-30 14:50:00,67.65,67.65,67.48,67.53,16168.0,64.4085,64.4085,64.2467,64.2943,16168.0
2022-06-30 14:55:00,67.55,67.58,67.47,67.48,16995.0,64.3133,64.3419,64.2372,64.2467,16995.0
2022-06-30 15:00:00,67.48,67.56,67.46,67.47,13448.0,64.2467,64.3229,64.2277,64.2372,13448.0
2022-06-30 15:05:00,67.47,67.48,67.17,67.17,24646.0,64.2372,64.2467,63.9515,63.9515,24646.0
2022-06-30 15:10:00,67.18,67.24,67.15,67.21,21007.0,63.9611,64.0182,63.9325,63.9896,21007.0
2022-06-30 15:15:00,67.2,67.2,67.06,67.12,26646.0,63.9801,63.9801,63.8468,63.9039,26646.0
2022-06-30 15:20:00,67.12,67.22,67.1,67.2,19780.0,63.9039,63.9992,63.8849,63.9801,19780.0
2022-06-30 15:25:00,67.2,67.41,67.19,67.41,27574.0,63.9801,64.18,63.9706,64.18,27574.0
2022-06-30 15:30:00,67.41,67.59,67.38,67.57,25569.0,64.18,64.3514,64.1515,64.3324,25569.0
2022-06-30 15:35:00,67.58,67.66,67.52,67.53,42907.0,64.3419,64.4181,64.2848,64.2943,42907.0
2022-06-30 15:40:00,67.53,67.6,67.39,67.42,42053.0,64.2943,64.3609,64.161,64.1896,42053.0
2022-06-30 15:45:00,67.41,67.6,67.38,67.39,76808.0,64.18,64.3609,64.1515,64.161,76808.0
2022-06-30 15:50:00,67.38,67.47,67.16,67.22,73294.0,64.1515,64.2372,63.942,63.9992,73294.0
2022-06-30 15:55:00,67.23,67.53,67.16,67.52,228797.0,64.0087,64.2943,63.942,64.2848,228797.0
2022-07-01 09:30:00,67.43,67.79,67.04,67.45,40799.0,64.1991,64.5418,63.8278,64.2181,40799.0
2022-07-01 09:35:00,67.42,67.52,67.29,67.46,5852.0,64.1896,64.2848,64.0658,64.2277,5852.0
2022-07-01 09:40:00,67.46,67.84,67.46,67.77,26337.0,64.2277,64.5894,64.2277,64.5228,26337.0
2022-07-01 09:45:00,67.78,68.12,67.77,67.88,9576.0,64.5323,64.856,64.5228,64.6275,9576.0
2022-07-01 09:50:00,67.92,68.01,67.88,67.97,8510.0,64.6656,64.7513,64.6275,64.7132,8510.0
2022-07-01 09:55:00,68.0,68.16,67.93,67.97,10427.0,64.7418,64.8941,64.6751,64.7132,10427.0
2022-07-01 10:00:00,68.03,68.21,67.83,67.83,9319.0,64.7703,64.9417,64.5799,64.5799,9319.0
2022-07-01 10:05:00,67.88,67.94,67.68,67.78,12806.0,64.6275,64.6847,64.4371,64.5323,12806.0
2022-07-01 10:10:00,67.8,67.84,67.34,67.41,6451.0,64.5514,64.5894,64.1134,64.18,6451.0
2022-07-01 10:15:00,67.39,67.46,67.18,67.3,8055.0,64.161,64.2277,63.9611,64.0753,8055.0
2022-07-01 10:20:00,67.28,67.31,67.23,67.27,3000.0,64.0563,64.0848,64.0087,64.0468,3000.0
2022-07-01 10:25:00,67.23,67.29,67.15,67.24,6410.0,64.0087,64.0658,63.9325,64.0182,6410.0
2022-07-01 10:30:00,67.22,67.24,67.04,67.1,8118.0,63.9992,64.0182,63.8278,63.8849,8118.0
2022-07-01 10:35:00,67.13,67.14,66.99,67.02,4114.0,63.9135,63.923,63.7802,63.8087,4114.0
2022-07-01 10:40:00,67.01,67.04,66.95,67.02,9120.0,63.7992,63.8278,63.7421,63.8087,9120.0
2022-07-01 10:45:00,67.05,67.27,67.02,67.19,5900.0,63.8373,64.0468,63.8087,63.9706,5900.0
2022-07-01 10:50:00,67.19,67.19,67.06,67.13,7617.0,63.9706,63.9706,63.8468,63.9135,7617.0
2022-07-01 10:55:00,67.1,67.32,67.06,67.15,8522.0,63.8849,64.0944,63.8468,63.9325,8522.0
2022-07-01 11:00:00,67.15,67.17,67.01,67.04,14434.0,63.9325,63.9515,63.7992,63.8278,14434.0
2022-07-01 11:05:00,67.05,67.27,66.99,67.23,26831.0,63.8373,64.0468,63.7802,64.0087,26831.0
2022-07-01 11:10:00,67.23,67.25,67.12,67.17,17358.0,64.0087,64.0277,63.9039,63.9515,17358.0
2022-07-01 11:15:00,67.18,67.39,67.17,67.25,111886.0,63.9611,64.161,63.9515,64.0277,111886.0
2022-07-01 11:20:00,67.23,67.33,67.14,67.17,11265.0,64.0087,64.1039,63.923,63.9515,11265.0
2022-07-01 11:25:00,67.2,67.2,67.05,67.14,7625.0,63.9801,63.9801,63.8373,63.923,7625.0
2022-07-01 11:30:00,67.17,67.24,67.17,67.23,7313.0,63.9515,64.0182,63.9515,64.0087,7313.0
2022-07-01 11:35:00,67.24,67.29,67.15,67.18,6233.0,64.0182,64.0658,63.9325,63.9611,6233.0
2022-07-01 11:40:00,67.18,67.22,67.09,67.09,11073.0,63.9611,63.9992,63.8754,63.8754,11073.0
2022-07-01 11:45:00,67.08,67.15,67.05,67.1,8476.0,63.8659,63.9325,63.8373,63.8849,8476.0
2022-07-01 11:50:00,67.06,67.07,66.8,66.8,12739.0,63.8468,63.8563,63.5993,63.5993,12739.0
2022-07-01 11:55:00,66.8,66.85,66.77,66.85,5517.0,63.5993,63.6469,63.5707,63.6469,5517.0
2022-07-01 12:00:00,66.82,66.84,66.72,66.81,26528.0,63.6183,63.6374,63.5231,63.6088,26528.0
2022-07-01 12:05:00,66.82,66.98,66.82,66.95,8683.0,63.6183,63.7706,63.6183,63.7421,8683.0
2022-07-01 12:10:00,66.93,66.93,66.83,66.85,7251.0,63.723,63.723,63.6278,63.6469,7251.0
2022-07-01 12:15:00,66.84,67.07,66.83,67.05,7765.0,63.6374,63.8563,63.6278,63.8373,7765.0
2022-07-01 12:20:00,67.03,67.14,66.99,67.14,6680.0,63.8183,63.923,63.7802,63.923,6680.0
2022-07-01 12:25:00,67.14,67.14,67.05,67.11,4830.0,63.923,63.923,63.8373,63.8944,4830.0
2022-07-01 12:30:00,67.11,67.25,67.09,67.14,10200.0,63.8944,64.0277,63.8754,63.923,10200.0
2022-07-01 12:35:00,67.13,67.16,67.07,67.08,8806.0,63.9135,63.942,63.8563,63.8659,8806.0
2022-07-01 12:40:00,67.05,67.09,67.03,67.03,8841.0,63.8373,63.8754,63.8183,63.8183,8841.0
2022-07-01 12:45:00,67.03,67.05,66.99,67.02,70282.0,63.8183,63.8373,63.7802,63.8087,70282.0
2022-07-01 12:50:00,67.02,67.11,67.01,67.06,31361.0,63.8087,63.8944,63.7992,63.8468,31361.0
2022-07-01 12:55:00,67.07,67.11,66.89,66.89,11649.0,63.8563,63.8944,63.685,63.685,11649.0
2022-07-01 13:00:00,66.89,66.95,66.88,66.9,7114.0,63.685,63.7421,63.6754,63.6945,7114.0
2022-07-01 13:05:00,66.91,66.92,66.89,66.91,4508.0,63.704,63.7135,63.685,63.704,4508.0
2022-07-01 13:10:00,66.91,67.0,66.89,67.0,8645.0,63.704,63.7897,63.685,63.7897,8645.0
2022-07-01 13:15:00,67.01,67.05,66.89,67.03,15249.0,63.7992,63.8373,63.685,63.8183,15249.0
2022-07-01 13:20:00,66.98,67.06,66.95,67.06,6966.0,63.7706,63.8468,63.7421,63.8468,6966.0
2022-07-01 13:25:00,67.05,67.12,67.03,67.12,5172.0,63.8373,63.9039,63.8183,63.9039,5172.0
2022-07-01 13:30:00,67.13,67.2,67.12,67.14,7476.0,63.9135,63.9801,63.9039,63.923,7476.0
2022-07-01 13:35:00,67.14,67.28,67.08,67.18,14783.0,63.923,64.0563,63.8659,63.9611,14783.0
2022-07-01 13:40:00,67.22,67.25,67.17,67.25,29606.0,63.9992,64.0277,63.9515,64.0277,29606.0
2022-07-01 13:45:00,67.25,67.49,67.24,67.46,69687.0,64.0277,64.2562,64.0182,64.2277,69687.0
2022-07-01 13:50:00,67.45,67.51,67.43,67.47,7380.0,64.2181,64.2753,64.1991,64.2372,7380.0
2022-07-01 13:55:00,67.48,67.57,67.48,67.55,5134.0,64.2467,64.3324,64.2467,64.3133,5134.0
2022-07-01 14:00:00,67.57,67.61,67.55,67.56,11489.0,64.3324,64.3705,64.3133,64.3229,11489.0
2022-07-01 14:05:00,67.56,67.61,67.53,67.59,11590.0,64.3229,64.3705,64.2943,64.3514,11590.0
2022-07-01 14:10:00,67.59,67.68,67.55,67.67,10504.0,64.3514,64.4371,64.3133,64.4276,10504.0
2022-07-01 14:15:00,67.69,67.73,67.6,67.73,8069.0,64.4466,64.4847,64.3609,64.4847,8069.0
2022-07-01 14:20:00,67.73,67.86,67.7,67.86,8201.0,64.4847,64.6085,64.4562,64.6085,8201.0
2022-07-01 14:25:00,67.86,67.87,67.71,67.72,6707.0,64.6085,64.618,64.4657,64.4752,6707.0
2022-07-01 14:30:00,67.73,67.87,67.73,67.86,6445.0,64.4847,64.618,64.4847,64.6085,6445.0
2022-07-01 14:35:00,67.85,67.87,67.79,67.87,6167.0,64.599,64.618,64.5418,64.618,6167.0
2022-07-01 14:40:00,67.88,67.91,67.85,67.89,11622.0,64.6275,64.6561,64.599,64.637,11622.0
2022-07-01 14:45:00,67.91,67.97,67.89,67.93,6482.0,64.6561,64.7132,64.637,64.6751,6482.0
2022-07-01 14:50:00,67.93,67.94,67.76,67.76,6743.0,64.6751,64.6847,64.5133,64.5133,6743.0
2022-07-01 14:55:00,67.78,67.89,67.76,67.86,4859.0,64.5323,64.637,64.5133,64.6085,4859.0
2022-07-01 15:00:00,67.87,67.89,67.62,67.65,7010.0,64.618,64.637,64.38,64.4085,7010.0
2022-07-01 15:05:00,67.67,67.87,67.67,67.87,4829.0,64.4276,64.618,64.4276,64.618,4829.0
2022-07-01 15:10:00,67.87,67.98,67.86,67.95,10055.0,64.618,64.7227,64.6085,64.6942,10055.0
2022-07-01 15:15:00,67.95,68.01,67.93,67.94,8084.0,64.6942,64.7513,64.6751,64.6847,8084.0
2022-07-01 15:20:00,67.93,67.94,67.84,67.92,10325.0,64.6751,64.6847,64.5894,64.6656,10325.0
2022-07-01 15:25:00,67.91,67.98,67.87,67.94,12531.0,64.6561,64.7227,64.618,64.6847,12531.0
2022-07-01 15:30:00,67.96,68.1,67.96,68.08,12644.0,64.7037,64.837,64.7037,64.8179,12644.0
2022-07-01 15:35:00,68.08,68.12,68.05,68.08,12284.0,64.8179,64.856,64.7894,64.8179,12284.0
2022-07-01 15:40:00,68.08,68.19,68.07,68.17,24844.0,64.8179,64.9227,64.8084,64.9036,24844.0
2022-07-01 15:45:00,68.15,68.2,68.08,68.2,24644.0,64.8846,64.9322,64.8179,64.9322,24644.0
2022-07-01 15:50:00,68.2,68.23,67.92,68.02,34934.0,64.9322,64.9608,64.6656,64.7608,34934.0
2022-07-01 15:55:00,68.01,68.05,67.93,68.03,95754.0,64.7513,64.7894,64.6751,64.7703,95754.0
2022-07-05 09:30:00,67.44,67.66,67.23,67.3,81399.0,64.2086,64.4181,64.0087,64.0753,81399.0
2022-07-05 09:35:00,67.3,67.39,66.9,66.9,13163.0,64.0753,64.161,63.6945,63.6945,13163.0
2022-07-05 09:40:00,66.88,66.9,66.58,66.58,13218.0,63.6754,63.6945,63.3898,63.3898,13218.0
2022-07-05 09:45:00,66.59,66.89,66.57,66.81,14330.0,63.3993,63.685,63.3803,63.6088,14330.0
2022-07-05 09:50:00,66.85,66.86,66.6,66.63,15592.0,63.6469,63.6564,63.4089,63.4374,15592.0
2022-07-05 09:55:00,66.66,66.74,66.52,66.65,15221.0,63.466,63.5421,63.3327,63.4565,15221.0
2022-07-05 10:00:00,66.64,66.73,66.41,66.54,18483.0,63.4469,63.5326,63.228,63.3517,18483.0
2022-07-05 10:05:00,66.55,66.63,66.38,66.44,15900.0,63.3613,63.4374,63.1994,63.2565,15900.0
2022-07-05 10:10:00,66.47,66.69,66.43,66.65,17800.0,63.2851,63.4945,63.247,63.4565,17800.0
2022-07-05 10:15:00,66.65,66.66,66.32,66.36,39269.0,63.4565,63.466,63.1423,63.1804,39269.0
2022-07-05 10:20:00,66.35,66.4,66.28,66.35,14856.0,63.1708,63.2184,63.1042,63.1708,14856.0
2022-07-05 10:25:00,66.37,66.43,66.28,66.37,13368.0,63.1899,63.247,63.1042,63.1899,13368.0
2022-07-05 10:30:00,66.35,66.46,66.31,66.35,11470.0,63.1708,63.2756,63.1328,63.1708,11470.0
2022-07-05 10:35:00,66.35,66.72,66.32,66.71,14759.0,63.1708,63.5231,63.1423,63.5136,14759.0
2022-07-05 10:40:00,66.69,66.69,66.29,66.29,16877.0,63.4945,63.4945,63.1137,63.1137,16877.0
2022-07-05 10:45:00,66.27,66.33,66.16,66.33,15360.0,63.0947,63.1518,62.9899,63.1518,15360.0
2022-07-05 10:50:00,66.34,66.34,66.23,66.25,15328.0,63.1613,63.1613,63.0566,63.0756,15328.0
2022-07-05 10:55:00,66.26,66.29,66.19,66.25,12379.0,63.0851,63.1137,63.0185,63.0756,12379.0
2022-07-05 11:00:00,66.23,66.24,66.09,66.16,18803.0,63.0566,63.0661,62.9233,62.9899,18803.0
2022-07-05 11:05:00,66.16,66.21,66.11,66.16,12570.0,62.9899,63.0375,62.9423,62.9899,12570.0
2022-07-05 11:10:00,66.18,66.21,66.1,66.16,10541.0,63.009,63.0375,62.9328,62.9899,10541.0
2022-07-05 11:15:00,66.18,66.31,66.16,66.28,20581.0,63.009,63.1328,62.9899,63.1042,20581.0
2022-07-05 11:20:00,66.3,66.36,66.2,66.31,17779.0,63.1232,63.1804,63.028,63.1328,17779.0
2022-07-05 11:25:00,66.32,66.36,66.26,66.34,10851.0,63.1423,63.1804,63.0851,63.1613,10851.0
2022-07-05 11:30:00,66.34,66.43,66.29,66.35,10823.0,63.1613,63.247,63.1137,63.1708,10823.0
2022-07-05 11:35:00,66.36,66.39,66.24,66.28,7540.0,63.1804,63.2089,63.0661,63.1042,7540.0
2022-07-05 11:40:00,66.3,66.51,66.3,66.51,8715.0,63.1232,63.3232,63.1232,63.3232,8715.0
2022-07-05 11:45:00,66.51,66.63,66.5,66.56,18214.0,63.3232,63.4374,63.3136,63.3708,18214.0
2022-07-05 11:50:00,66.57,66.6,66.47,66.53,12172.0,63.3803,63.4089,63.2851,63.3422,12172.0
2022-07-05 11:55:00,66.51,66.56,66.49,66.51,11425.0,63.3232,63.3708,63.3041,63.3232,11425.0
2022-07-05 12:00:00,66.51,66.57,66.42,66.43,9765.0,63.3232,63.3803,63.2375,63.247,9765.0
2022-07-05 12:05:00,66.45,66.56,66.42,66.56,8650.0,63.266,63.3708,63.2375,63.3708,8650.0
2022-07-05 12:10:00,66.55,66.7,66.52,66.57,12628.0,63.3613,63.5041,63.3327,63.3803,12628.0
2022-07-05 12:15:00,66.59,66.65,66.5,66.64,9957.0,63.3993,63.4565,63.3136,63.4469,9957.0
2022-07-05 12:20:00,66.64,66.86,66.6,66.86,8936.0,63.4469,63.6564,63.4089,63.6564,8936.0
2022-07-05 12:25:00,66.87,66.93,66.84,66.86,11524.0,63.6659,63.723,63.6374,63.6564,11524.0
2022-07-05 12:30:00,66.88,66.91,66.83,66.86,9581.0,63.6754,63.704,63.6278,63.6564,9581.0
2022-07-05 12:35:00,66.86,66.94,66.86,66.94,7958.0,63.6564,63.7326,63.6564,63.7326,7958.0
2022-07-05 12:40:00,66.93,66.98,66.76,66.76,14189.0,63.723,63.7706,63.5612,63.5612,14189.0
2022-07-05 12:45:00,66.75,66.75,66.64,66.7,18642.0,63.5517,63.5517,63.4469,63.5041,18642.0
2022-07-05 12:50:00,66.7,66.71,66.62,66.66,15488.0,63.5041,63.5136,63.4279,63.466,15488.0
2022-07-05 12:55:00,66.63,66.66,66.57,66.6,9255.0,63.4374,63.466,63.3803,63.4089,9255.0
2022-07-05 13:00:00,66.6,66.77,66.6,66.76,11999.0,63.4089,63.5707,63.4089,63.5612,11999.0
2022-07-05 13:05:00,66.77,66.78,66.63,66.78,7512.0,63.5707,63.5802,63.4374,63.5802,7512.0
2022-07-05 13:10:00,66.78,66.81,66.76,66.79,11236.0,63.5802,63.6088,63.5612,63.5898,11236.0
2022-07-05 13:15:00,66.8,66.93,66.78,66.92,11619.0,63.5993,63.723,63.5802,63.7135,11619.0
2022-07-05 13:20:00,66.91,67.01,66.81,66.81,20760.0,63.704,63.7992,63.6088,63.6088,20760.0
2022-07-05 13:25:00,66.81,66.87,66.8,66.82,21921.0,63.6088,63.6659,63.5993,63.6183,21921.0
2022-07-05 13:30:00,66.82,66.86,66.76,66.85,15254.0,63.6183,63.6564,63.5612,63.6469,15254.0
2022-07-05 13:35:00,66.86,66.97,66.86,66.9,18469.0,63.6564,63.7611,63.6564,63.6945,18469.0
2022-07-05 13:40:00,66.91,66.94,66.85,66.85,13603.0,63.704,63.7326,63.6469,63.6469,13603.0
2022-07-05 13:45:00,66.85,66.86,66.77,66.86,17421.0,63.6469,63.6564,63.5707,63.6564,17421.0
2022-07-05 13:50:00,66.84,66.86,66.8,66.83,12166.0,63.6374,63.6564,63.5993,63.6278,12166.0
2022-07-05 13:55:00,66.83,66.85,66.76,66.79,27426.0,63.6278,63.6469,63.5612,63.5898,27426.0
2022-07-05 14:00:00,66.79,66.94,66.74,66.94,18064.0,63.5898,63.7326,63.5421,63.7326,18064.0
2022-07-05 14:05:00,66.93,66.93,66.84,66.88,17350.0,63.723,63.723,63.6374,63.6754,17350.0
2022-07-05 14:10:00,66.89,66.93,66.84,66.84,11445.0,63.685,63.723,63.6374,63.6374,11445.0
2022-07-05 14:15:00,66.84,66.9,66.76,66.89,14613.0,63.6374,63.6945,63.5612,63.685,14613.0
2022-07-05 14:20:00,66.88,66.89,66.81,66.86,9973.0,63.6754,63.685,63.6088,63.6564,9973.0
2022-07-05 14:25:00,66.88,67.02,66.86,67.0,15368.0,63.6754,63.8087,63.6564,63.7897,15368.0
2022-07-05 14:30:00,67.01,67.15,66.99,67.15,21112.0,63.7992,63.9325,63.7802,63.9325,21112.0
2022-07-05 14:35:00,67.17,67.41,67.16,67.41,18639.0,63.9515,64.18,63.942,64.18,18639.0
2022-07-05 14:40:00,67.41,67.42,67.27,67.3,15702.0,64.18,64.1896,64.0468,64.0753,15702.0
2022-07-05 14:45:00,67.3,67.31,67.2,67.25,13944.0,64.0753,64.0848,63.9801,64.0277,13944.0
2022-07-05 14:50:00,67.25,67.25,67.2,67.22,12428.0,64.0277,64.0277,63.9801,63.9992,12428.0
2022-07-05 14:55:00,67.22,67.29,67.19,67.25,16167.0,63.9992,64.0658,63.9706,64.0277,16167.0
2022-07-05 15:00:00,67.25,67.27,67.12,67.19,17808.0,64.0277,64.0468,63.9039,63.9706,17808.0
2022-07-05 15:05:00,67.2,67.37,67.2,67.33,22111.0,63.9801,64.142,63.9801,64.1039,22111.0
2022-07-05 15:10:00,67.33,67.36,67.25,67.34,20295.0,64.1039,64.1324,64.0277,64.1134,20295.0
2022-07-05 15:15:00,67.35,67.37,67.18,67.2,18102.0,64.1229,64.142,63.9611,63.9801,18102.0
2022-07-05 15:20:00,67.2,67.44,67.2,67.43,23735.0,63.9801,64.2086,63.9801,64.1991,23735.0
2022-07-05 15:25:00,67.44,67.56,67.42,67.5,21681.0,64.2086,64.3229,64.1896,64.2657,21681.0
2022-07-05 15:30:00,67.5,67.54,67.44,67.54,27025.0,64.2657,64.3038,64.2086,64.3038,27025.0
2022-07-05 15:35:00,67.55,67.55,67.36,67.4,42891.0,64.3133,64.3133,64.1324,64.1705,42891.0
2022-07-05 15:40:00,67.4,67.43,67.38,67.41,47922.0,64.1705,64.1991,64.1515,64.18,47922.0
2022-07-05 15:45:00,67.42,67.51,67.38,67.51,48279.0,64.1896,64.2753,64.1515,64.2753,48279.0
2022-07-05 15:50:00,67.51,67.55,67.35,67.53,114567.0,64.2753,64.3133,64.1229,64.2943,114567.0
2022-07-05 15:55:00,67.53,67.77,67.49,67.74,278819.0,64.2943,64.5228,64.2562,64.4942,278819.0
2022-07-06 09:30:00,68.46,68.77,68.21,68.52,57711.0,65.1797,65.4749,64.9417,65.2369,57711.0
2022-07-06 09:35:00,68.5,68.5,68.19,68.37,15256.0,65.2178,65.2178,64.9227,65.094,15256.0
2022-07-06 09:40:00,68.35,68.57,68.3,68.57,10220.0,65.075,65.2845,65.0274,65.2845,10220.0
2022-07-06 09:45:00,68.53,68.56,68.28,68.38,14472.0,65.2464,65.2749,65.0084,65.1036,14472.0
2022-07-06 09:50:00,68.4,68.53,68.3,68.37,18164.0,65.1226,65.2464,65.0274,65.094,18164.0
2022-07-06 09:55:00,68.37,68.5,68.29,68.44,15245.0,65.094,65.2178,65.0179,65.1607,15245.0
2022-07-06 10:00:00,68.46,68.49,68.22,68.32,15003.0,65.1797,65.2083,64.9512,65.0464,15003.0
2022-07-06 10:05:00,68.32,68.7,68.32,68.62,12888.0,65.0464,65.4082,65.0464,65.3321,12888.0
2022-07-06 10:10:00,68.63,68.65,68.22,68.38,11530.0,65.3416,65.3606,64.9512,65.1036,11530.0
2022-07-06 10:15:00,68.38,68.51,68.37,68.45,9114.0,65.1036,65.2273,65.094,65.1702,9114.0
2022-07-06 10:20:00,68.45,68.53,68.38,68.52,10747.0,65.1702,65.2464,65.1036,65.2369,10747.0
2022-07-06 10:25:00,68.5,68.67,68.46,68.63,12607.0,65.2178,65.3797,65.1797,65.3416,12607.0
2022-07-06 10:30:00,68.67,68.75,68.58,68.61,7896.0,65.3797,65.4558,65.294,65.3225,7896.0
2022-07-06 10:35:00,68.61,68.68,68.53,68.65,10841.0,65.3225,65.3892,65.2464,65.3606,10841.0
2022-07-06 10:40:00,68.63,68.66,68.57,68.62,12934.0,65.3416,65.3702,65.2845,65.3321,12934.0
2022-07-06 10:45:00,68.61,68.63,68.27,68.28,15306.0,65.3225,65.3416,64.9988,65.0084,15306.0
2022-07-06 10:50:00,68.26,68.41,68.19,68.4,20400.0,64.9893,65.1321,64.9227,65.1226,20400.0
2022-07-06 10:55:00,68.39,68.54,68.38,68.49,8521.0,65.1131,65.2559,65.1036,65.2083,8521.0
2022-07-06 11:00:00,68.48,68.53,68.23,68.28,10422.0,65.1988,65.2464,64.9608,65.0084,10422.0
2022-07-06 11:05:00,68.28,68.32,68.22,68.26,9896.0,65.0084,65.0464,64.9512,64.9893,9896.0
2022-07-06 11:10:00,68.26,68.4,68.15,68.36,66438.0,64.9893,65.1226,64.8846,65.0845,66438.0
2022-07-06 11:15:00,68.35,68.44,68.27,68.31,15347.0,65.075,65.1607,64.9988,65.0369,15347.0
2022-07-06 11:20:00,68.3,68.34,68.23,68.32,14278.0,65.0274,65.0655,64.9608,65.0464,14278.0
2022-07-06 11:25:00,68.31,68.31,68.16,68.2,14770.0,65.0369,65.0369,64.8941,64.9322,14770.0
2022-07-06 11:30:00,68.2,68.2,67.95,68.03,13728.0,64.9322,64.9322,64.6942,64.7703,13728.0
2022-07-06 11:35:00,68.03,68.05,67.97,68.05,20023.0,64.7703,64.7894,64.7132,64.7894,20023.0
2022-07-06 11:40:00,68.05,68.05,67.82,67.85,18832.0,64.7894,64.7894,64.5704,64.599,18832.0
2022-07-06 11:45:00,67.84,68.13,67.8,68.13,11530.0,64.5894,64.8655,64.5514,64.8655,11530.0
2022-07-06 11:50:00,68.14,68.26,68.04,68.09,18752.0,64.8751,64.9893,64.7799,64.8275,18752.0
2022-07-06 11:55:00,68.09,68.12,68.03,68.03,15076.0,64.8275,64.856,64.7703,64.7703,15076.0
2022-07-06 12:00:00,68.04,68.05,67.74,67.74,57234.0,64.7799,64.7894,64.4942,64.4942,57234.0
2022-07-06 12:05:00,67.75,67.9,67.71,67.73,29551.0,64.5038,64.6466,64.4657,64.4847,29551.0
2022-07-06 12:10:00,67.75,67.8,67.68,67.8,21754.0,64.5038,64.5514,64.4371,64.5514,21754.0
2022-07-06 12:15:00,67.81,67.83,67.73,67.75,11392.0,64.5609,64.5799,64.4847,64.5038,11392.0
2022-07-06 12:20:00,67.77,67.81,67.71,67.74,13819.0,64.5228,64.5609,64.4657,64.4942,13819.0
2022-07-06 12:25:00,67.74,67.85,67.71,67.83,18612.0,64.4942,64.599,64.4657,64.5799,18612.0
2022-07-06 12:30:00,67.82,67.96,67.78,67.88,13765.0,64.5704,64.7037,64.5323,64.6275,13765.0
2022-07-06 12:35:00,67.87,67.97,67.87,67.89,8016.0,64.618,64.7132,64.618,64.637,8016.0
2022-07-06 12:40:00,67.9,68.1,67.88,68.1,12414.0,64.6466,64.837,64.6275,64.837,12414.0
2022-07-06 12:45:00,68.09,68.1,67.98,67.98,10375.0,64.8275,64.837,64.7227,64.7227,10375.0
2022-07-06 12:50:00,67.98,68.09,67.91,68.08,13442.0,64.7227,64.8275,64.6561,64.8179,13442.0
2022-07-06 12:55:00,68.08,68.1,68.02,68.1,11458.0,64.8179,64.837,64.7608,64.837,11458.0
2022-07-06 13:00:00,68.11,68.17,68.09,68.12,8733.0,64.8465,64.9036,64.8275,64.856,8733.0
2022-07-06 13:05:00,68.13,68.25,68.13,68.24,7412.0,64.8655,64.9798,64.8655,64.9703,7412.0
2022-07-06 13:10:00,68.21,68.21,68.11,68.16,9781.0,64.9417,64.9417,64.8465,64.8941,9781.0
2022-07-06 13:15:00,68.16,68.16,68.04,68.12,10038.0,64.8941,64.8941,64.7799,64.856,10038.0
2022-07-06 13:20:00,68.12,68.15,68.05,68.05,9747.0,64.856,64.8846,64.7894,64.7894,9747.0
2022-07-06 13:25:00,68.06,68.07,67.95,67.98,14343.0,64.7989,64.8084,64.6942,64.7227,14343.0
2022-07-06 13:30:00,67.98,68.06,67.95,67.96,16380.0,64.7227,64.7989,64.6942,64.7037,16380.0
2022-07-06 13:35:00,67.96,68.05,67.96,68.05,9709.0,64.7037,64.7894,64.7037,64.7894,9709.0
2022-07-06 13:40:00,68.05,68.06,67.96,68.02,11904.0,64.7894,64.7989,64.7037,64.7608,11904.0
2022-07-06 13:45:00,68.01,68.1,68.0,68.09,5119.0,64.7513,64.837,64.7418,64.8275,5119.0
2022-07-06 13:50:00,68.08,68.14,68.04,68.08,7478.0,64.8179,64.8751,64.7799,64.8179,7478.0
2022-07-06 13:55:00,68.08,68.14,68.06,68.13,5366.0,64.8179,64.8751,64.7989,64.8655,5366.0
2022-07-06 14:00:00,68.12,68.21,67.94,68.06,13903.0,64.856,64.9417,64.6847,64.7989,13903.0
2022-07-06 14:05:00,68.1,68.32,68.1,68.19,15644.0,64.837,65.0464,64.837,64.9227,15644.0
2022-07-06 14:10:00,68.14,68.16,67.95,68.16,21827.0,64.8751,64.8941,64.6942,64.8941,21827.0
2022-07-06 14:15:00,68.09,68.1,67.92,67.93,7689.0,64.8275,64.837,64.6656,64.6751,7689.0
2022-07-06 14:20:00,67.92,67.98,67.87,67.92,14167.0,64.6656,64.7227,64.618,64.6656,14167.0
2022-07-06 14:25:00,67.91,68.22,67.83,68.21,17322.0,64.6561,64.9512,64.5799,64.9417,17322.0
2022-07-06 14:30:00,68.21,68.49,68.15,68.37,15833.0,64.9417,65.2083,64.8846,65.094,15833.0
2022-07-06 14:35:00,68.37,68.44,68.29,68.38,14488.0,65.094,65.1607,65.0179,65.1036,14488.0
2022-07-06 14:40:00,68.37,68.54,68.37,68.5,15620.0,65.094,65.2559,65.094,65.2178,15620.0
2022-07-06 14:45:00,68.51,68.57,68.37,68.38,10329.0,65.2273,65.2845,65.094,65.1036,10329.0
2022-07-06 14:50:00,68.38,68.45,68.34,68.42,13285.0,65.1036,65.1702,65.0655,65.1417,13285.0
2022-07-06 14:55:00,68.39,68.47,68.36,68.47,13324.0,65.1131,65.1893,65.0845,65.1893,13324.0
2022-07-06 15:00:00,68.47,68.48,68.27,68.32,15145.0,65.1893,65.1988,64.9988,65.0464,15145.0
2022-07-06 15:05:00,68.33,68.39,68.27,68.39,16420.0,65.056,65.1131,64.9988,65.1131,16420.0
2022-07-06 15:10:00,68.39,68.56,68.36,68.56,19425.0,65.1131,65.2749,65.0845,65.2749,19425.0
2022-07-06 15:15:00,68.56,68.57,68.46,68.51,16336.0,65.2749,65.2845,65.1797,65.2273,16336.0
2022-07-06 15:20:00,68.52,68.64,68.51,68.63,17461.0,65.2369,65.3511,65.2273,65.3416,17461.0
2022-07-06 15:25:00,68.63,68.67,68.59,68.67,16253.0,65.3416,65.3797,65.3035,65.3797,16253.0
2022-07-06 15:30:00,68.66,68.74,68.62,68.73,34790.0,65.3702,65.4463,65.3321,65.4368,34790.0
2022-07-06 15:35:00,68.72,68.76,68.58,68.6,31101.0,65.4273,65.4654,65.294,65.313,31101.0
2022-07-06 15:40:00,68.6,68.6,68.44,68.44,31675.0,65.313,65.313,65.1607,65.1607,31675.0
2022-07-06 15:45:00,68.45,68.45,68.24,68.27,31136.0,65.1702,65.1702,64.9703,64.9988,31136.0
2022-07-06 15:50:00,68.28,68.35,67.89,67.94,94471.0,65.0084,65.075,64.637,64.6847,94471.0
2022-07-06 15:55:00,67.93,68.02,67.87,68.02,153085.0,64.6751,64.7608,64.618,64.7608,153085.0
2022-07-07 09:30:00,68.23,68.4,67.52,67.54,63286.0,64.9608,65.1226,64.2848,64.3038,63286.0
2022-07-07 09:35:00,67.55,67.71,67.41,67.45,34102.0,64.3133,64.4657,64.18,64.2181,34102.0
2022-07-07 09:40:00,67.47,67.52,67.36,67.42,24482.0,64.2372,64.2848,64.1324,64.1896,24482.0
2022-07-07 09:45:00,67.45,67.51,67.29,67.33,29299.0,64.2181,64.2753,64.0658,64.1039,29299.0
2022-07-07 09:50:00,67.31,67.31,66.87,66.97,69595.0,64.0848,64.0848,63.6659,63.7611,69595.0
2022-07-07 09:55:00,66.95,67.0,66.85,66.92,52343.0,63.7421,63.7897,63.6469,63.7135,52343.0
2022-07-07 10:00:00,66.92,66.92,66.71,66.77,35548.0,63.7135,63.7135,63.5136,63.5707,35548.0
2022-07-07 10:05:00,66.74,66.87,66.69,66.75,65238.0,63.5421,63.6659,63.4945,63.5517,65238.0
2022-07-07 10:10:00,66.76,66.88,66.7,66.78,51333.0,63.5612,63.6754,63.5041,63.5802,51333.0
2022-07-07 10:15:00,66.78,66.87,66.73,66.77,36471.0,63.5802,63.6659,63.5326,63.5707,36471.0
2022-07-07 10:20:00,66.78,66.88,66.77,66.88,20603.0,63.5802,63.6754,63.5707,63.6754,20603.0
2022-07-07 10:25:00,66.87,66.99,66.82,66.93,34919.0,63.6659,63.7802,63.6183,63.723,34919.0
2022-07-07 10:30:00,66.95,67.14,66.93,66.98,28622.0,63.7421,63.923,63.723,63.7706,28622.0
2022-07-07 10:35:00,66.98,67.04,66.9,67.03,23603.0,63.7706,63.8278,63.6945,63.8183,23603.0
2022-07-07 10:40:00,67.04,67.07,66.81,66.83,23245.0,63.8278,63.8563,63.6088,63.6278,23245.0
2022-07-07 10:45:00,66.83,66.98,66.74,66.98,31268.0,63.6278,63.7706,63.5421,63.7706,31268.0
2022-07-07 10:50:00,66.95,67.09,66.91,67.05,17495.0,63.7421,63.8754,63.704,63.8373,17495.0
2022-07-07 10:55:00,67.05,67.08,66.97,66.98,20550.0,63.8373,63.8659,63.7611,63.7706,20550.0
2022-07-07 11:00:00,66.98,67.29,66.94,67.28,14502.0,63.7706,64.0658,63.7326,64.0563,14502.0
2022-07-07 11:05:00,67.31,67.33,67.19,67.22,27283.0,64.0848,64.1039,63.9706,63.9992,27283.0
2022-07-07 11:10:00,67.21,67.29,67.18,67.23,15910.0,63.9896,64.0658,63.9611,64.0087,15910.0
2022-07-07 11:15:00,67.23,67.35,67.23,67.27,14461.0,64.0087,64.1229,64.0087,64.0468,14461.0
2022-07-07 11:20:00,67.24,67.33,67.16,67.17,30664.0,64.0182,64.1039,63.942,63.9515,30664.0
2022-07-07 11:25:00,67.17,67.23,66.95,66.95,22810.0,63.9515,64.0087,63.7421,63.7421,22810.0
2022-07-07 11:30:00,66.95,66.96,66.76,66.77,19657.0,63.7421,63.7516,63.5612,63.5707,19657.0
2022-07-07 11:35:00,66.76,66.86,66.7,66.78,34491.0,63.5612,63.6564,63.5041,63.5802,34491.0
2022-07-07 11:40:00,66.77,67.03,66.76,67.01,39388.0,63.5707,63.8183,63.5612,63.7992,39388.0
2022-07-07 11:45:00,67.02,67.16,67.02,67.15,18730.0,63.8087,63.942,63.8087,63.9325,18730.0
2022-07-07 11:50:00,67.16,67.2,67.12,67.2,15571.0,63.942,63.9801,63.9039,63.9801,15571.0
2022-07-07 11:55:00,67.22,67.28,67.21,67.28,9332.0,63.9992,64.0563,63.9896,64.0563,9332.0
2022-07-07 12:00:00,67.27,67.38,67.26,67.38,9561.0,64.0468,64.1515,64.0372,64.1515,9561.0
2022-07-07 12:05:00,67.38,67.43,67.32,67.33,9462.0,64.1515,64.1991,64.0944,64.1039,9462.0
2022-07-07 12:10:00,67.31,67.33,67.19,67.22,13034.0,64.0848,64.1039,63.9706,63.9992,13034.0
2022-07-07 12:15:00,67.22,67.36,67.21,67.26,27613.0,63.9992,64.1324,63.9896,64.0372,27613.0
2022-07-07 12:20:00,67.24,67.29,67.22,67.27,8112.0,64.0182,64.0658,63.9992,64.0468,8112.0
2022-07-07 12:25:00,67.27,67.34,67.27,67.31,8627.0,64.0468,64.1134,64.0468,64.0848,8627.0
2022-07-07 12:30:00,67.32,67.43,67.32,67.42,10573.0,64.0944,64.1991,64.0944,64.1896,10573.0
2022-07-07 12:35:00,67.41,67.42,67.29,67.3,11769.0,64.18,64.1896,64.0658,64.0753,11769.0
2022-07-07 12:40:00,67.29,67.29,67.14,67.14,13730.0,64.0658,64.0658,63.923,63.923,13730.0
2022-07-07 12:45:00,67.15,67.21,67.13,67.13,27226.0,63.9325,63.9896,63.9135,63.9135,27226.0
2022-07-07 12:50:00,67.1,67.16,67.09,67.11,28868.0,63.8849,63.942,63.8754,63.8944,28868.0
2022-07-07 12:55:00,67.07,67.09,66.96,66.96,15010.0,63.8563,63.8754,63.7516,63.7516,15010.0
2022-07-07 13:00:00,66.97,67.0,66.87,66.89,22484.0,63.7611,63.7897,63.6659,63.685,22484.0
2022-07-07 13:05:00,66.88,66.9,66.79,66.89,13943.0,63.6754,63.6945,63.5898,63.685,13943.0
2022-07-07 13:10:00,66.89,66.94,66.85,66.88,16313.0,63.685,63.7326,63.6469,63.6754,16313.0
2022-07-07 13:15:00,66.89,66.91,66.82,66.86,14949.0,63.685,63.704,63.6183,63.6564,14949.0
2022-07-07 13:20:00,66.86,66.88,66.79,66.81,14504.0,63.6564,63.6754,63.5898,63.6088,14504.0
2022-07-07 13:25:00,66.81,66.84,66.75,66.8,16031.0,63.6088,63.6374,63.5517,63.5993,16031.0
2022-07-07 13:30:00,66.79,66.86,66.77,66.86,16264.0,63.5898,63.6564,63.5707,63.6564,16264.0
2022-07-07 13:35:00,66.86,66.89,66.78,66.81,18835.0,63.6564,63.685,63.5802,63.6088,18835.0
2022-07-07 13:40:00,66.81,66.94,66.8,66.94,22228.0,63.6088,63.7326,63.5993,63.7326,22228.0
2022-07-07 13:45:00,66.93,66.94,66.86,66.86,21892.0,63.723,63.7326,63.6564,63.6564,21892.0
2022-07-07 13:50:00,66.86,66.86,66.78,66.84,24043.0,63.6564,63.6564,63.5802,63.6374,24043.0
2022-07-07 13:55:00,66.84,66.86,66.8,66.83,20392.0,63.6374,63.6564,63.5993,63.6278,20392.0
2022-07-07 14:00:00,66.83,66.88,66.8,66.8,17424.0,63.6278,63.6754,63.5993,63.5993,17424.0
2022-07-07 14:05:00,66.8,66.87,66.8,66.84,17111.0,63.5993,63.6659,63.5993,63.6374,17111.0
2022-07-07 14:10:00,66.84,67.01,66.84,66.99,55604.0,63.6374,63.7992,63.6374,63.7802,55604.0
2022-07-07 14:15:00,66.98,67.08,66.97,67.0,27527.0,63.7706,63.8659,63.7611,63.7897,27527.0
2022-07-07 14:20:00,67.0,67.08,66.99,67.08,15476.0,63.7897,63.8659,63.7802,63.8659,15476.0
2022-07-07 14:25:00,67.09,67.14,67.02,67.08,25203.0,63.8754,63.923,63.8087,63.8659,25203.0
2022-07-07 14:30:00,67.08,67.1,67.02,67.03,14670.0,63.8659,63.8849,63.8087,63.8183,14670.0
2022-07-07 14:35:00,67.03,67.15,67.0,67.12,14089.0,63.8183,63.9325,63.7897,63.9039,14089.0
2022-07-07 14:40:00,67.12,67.12,66.95,66.97,18415.0,63.9039,63.9039,63.7421,63.7611,18415.0
2022-07-07 14:45:00,66.98,67.03,66.97,67.02,12601.0,63.7706,63.8183,63.7611,63.8087,12601.0
2022-07-07 14:50:00,67.02,67.02,66.93,66.96,15590.0,63.8087,63.8087,63.723,63.7516,15590.0
2022-07-07 14:55:00,66.97,67.03,66.97,67.03,12875.0,63.7611,63.8183,63.7611,63.8183,12875.0
2022-07-07 15:00:00,67.04,67.11,67.04,67.1,25747.0,63.8278,63.8944,63.8278,63.8849,25747.0
2022-07-07 15:05:00,67.08,67.16,67.06,67.16,60639.0,63.8659,63.942,63.8468,63.942,60639.0
2022-07-07 15:10:00,67.15,67.33,67.14,67.33,23801.0,63.9325,64.1039,63.923,64.1039,23801.0
2022-07-07 15:15:00,67.33,67.43,67.32,67.41,46412.0,64.1039,64.1991,64.0944,64.18,46412.0
2022-07-07 15:20:00,67.4,67.42,67.33,67.33,21742.0,64.1705,64.1896,64.1039,64.1039,21742.0
2022-07-07 15:25:00,67.32,67.42,67.29,67.39,26004.0,64.0944,64.1896,64.0658,64.161,26004.0
2022-07-07 15:30:00,67.4,67.48,67.39,67.48,28613.0,64.1705,64.2467,64.161,64.2467,28613.0
2022-07-07 15:35:00,67.48,67.53,67.38,67.39,33495.0,64.2467,64.2943,64.1515,64.161,33495.0
2022-07-07 15:40:00,67.38,67.46,67.36,67.39,34957.0,64.1515,64.2277,64.1324,64.161,34957.0
2022-07-07 15:45:00,67.38,67.52,67.35,67.5,76353.0,64.1515,64.2848,64.1229,64.2657,76353.0
2022-07-07 15:50:00,67.5,67.51,67.28,67.42,133906.0,64.2657,64.2753,64.0563,64.1896,133906.0
2022-07-07 15:55:00,67.41,67.62,67.4,67.58,223039.0,64.18,64.38,64.1705,64.3419,223039.0
2022-07-08 09:30:00,67.61,67.67,67.36,67.46,49024.0,64.3705,64.4276,64.1324,64.2277,49024.0
2022-07-08 09:35:00,67.44,67.46,67.24,67.3,11156.0,64.2086,64.2277,64.0182,64.0753,11156.0
2022-07-08 09:40:00,67.26,67.34,67.15,67.19,10726.0,64.0372,64.1134,63.9325,63.9706,10726.0
2022-07-08 09:45:00,67.17,67.26,66.96,66.97,17517.0,63.9515,64.0372,63.7516,63.7611,17517.0
2022-07-08 09:50:00,66.96,67.02,66.77,66.77,16079.0,63.7516,63.8087,63.5707,63.5707,16079.0
2022-07-08 09:55:00,66.75,66.83,66.68,66.76,26505.0,63.5517,63.6278,63.485,63.5612,26505.0
2022-07-08 10:00:00,66.76,66.79,66.64,66.73,14713.0,63.5612,63.5898,63.4469,63.5326,14713.0
2022-07-08 10:05:00,66.71,66.71,66.48,66.59,16881.0,63.5136,63.5136,63.2946,63.3993,16881.0
2022-07-08 10:10:00,66.59,66.7,66.59,66.67,11702.0,63.3993,63.5041,63.3993,63.4755,11702.0
2022-07-08 10:15:00,66.69,66.8,66.64,66.64,24578.0,63.4945,63.5993,63.4469,63.4469,24578.0
2022-07-08 10:20:00,66.63,66.83,66.6,66.78,53647.0,63.4374,63.6278,63.4089,63.5802,53647.0
2022-07-08 10:25:00,66.8,67.14,66.79,67.14,13475.0,63.5993,63.923,63.5898,63.923,13475.0
2022-07-08 10:30:00,67.12,67.18,66.96,66.98,28016.0,63.9039,63.9611,63.7516,63.7706,28016.0
2022-07-08 10:35:00,66.98,67.16,66.96,67.1,27369.0,63.7706,63.942,63.7516,63.8849,27369.0
2022-07-08 10:40:00,67.1,67.18,67.04,67.08,22007.0,63.8849,63.9611,63.8278,63.8659,22007.0
2022-07-08 10:45:00,67.11,67.18,67.08,67.13,21560.0,63.8944,63.9611,63.8659,63.9135,21560.0
2022-07-08 10:50:00,67.13,67.14,66.9,66.98,23027.0,63.9135,63.923,63.6945,63.7706,23027.0
2022-07-08 10:55:00,66.99,67.15,66.98,67.06,32594.0,63.7802,63.9325,63.7706,63.8468,32594.0
2022-07-08 11:00:00,67.08,67.19,67.05,67.13,23804.0,63.8659,63.9706,63.8373,63.9135,23804.0
2022-07-08 11:05:00,67.12,67.34,67.11,67.32,20062.0,63.9039,64.1134,63.8944,64.0944,20062.0
2022-07-08 11:10:00,67.32,67.38,67.21,67.23,27740.0,64.0944,64.1515,63.9896,64.0087,27740.0
2022-07-08 11:15:00,67.24,67.3,67.19,67.29,26182.0,64.0182,64.0753,63.9706,64.0658,26182.0
2022-07-08 11:20:00,67.29,67.42,67.29,67.31,20098.0,64.0658,64.1896,64.0658,64.0848,20098.0
2022-07-08 11:25:00,67.31,67.48,67.3,67.41,13943.0,64.0848,64.2467,64.0753,64.18,13943.0
2022-07-08 11:30:00,67.41,67.49,67.36,67.45,13688.0,64.18,64.2562,64.1324,64.2181,13688.0
2022-07-08 11:35:00,67.45,67.48,67.41,67.44,11248.0,64.2181,64.2467,64.18,64.2086,11248.0
2022-07-08 11:40:00,67.45,67.49,67.36,67.37,18196.0,64.2181,64.2562,64.1324,64.142,18196.0
2022-07-08 11:45:00,67.39,67.39,67.17,67.23,16456.0,64.161,64.161,63.9515,64.0087,16456.0
2022-07-08 11:50:00,67.27,67.37,67.27,67.29,11152.0,64.0468,64.142,64.0468,64.0658,11152.0
2022-07-08 11:55:00,67.3,67.37,67.28,67.37,7568.0,64.0753,64.142,64.0563,64.142,7568.0
2022-07-08 12:00:00,67.38,67.44,67.34,67.39,9107.0,64.1515,64.2086,64.1134,64.161,9107.0
2022-07-08 12:05:00,67.38,67.39,67.15,67.17,11631.0,64.1515,64.161,63.9325,63.9515,11631.0
2022-07-08 12:10:00,67.18,67.19,67.06,67.06,14001.0,63.9611,63.9706,63.8468,63.8468,14001.0
2022-07-08 12:15:00,67.05,67.15,67.04,67.13,11052.0,63.8373,63.9325,63.8278,63.9135,11052.0
2022-07-08 12:20:00,67.13,67.14,67.01,67.03,26682.0,63.9135,63.923,63.7992,63.8183,26682.0
2022-07-08 12:25:00,67.03,67.03,66.89,66.9,17565.0,63.8183,63.8183,63.685,63.6945,17565.0
2022-07-08 12:30:00,66.91,66.97,66.86,66.91,9516.0,63.704,63.7611,63.6564,63.704,9516.0
2022-07-08 12:35:00,66.87,66.93,66.57,66.76,37103.0,63.6659,63.723,63.3803,63.5612,37103.0
2022-07-08 12:40:00,66.73,66.77,66.66,66.68,10251.0,63.5326,63.5707,63.466,63.485,10251.0
2022-07-08 12:45:00,66.68,66.77,66.6,66.76,19875.0,63.485,63.5707,63.4089,63.5612,19875.0
2022-07-08 12:50:00,66.76,66.77,66.61,66.66,13294.0,63.5612,63.5707,63.4184,63.466,13294.0
2022-07-08 12:55:00,66.66,66.72,66.59,66.61,13972.0,63.466,63.5231,63.3993,63.4184,13972.0
2022-07-08 13:00:00,66.61,66.65,66.54,66.57,9641.0,63.4184,63.4565,63.3517,63.3803,9641.0
2022-07-08 13:05:00,66.6,66.69,66.6,66.66,10798.0,63.4089,63.4945,63.4089,63.466,10798.0
2022-07-08 13:10:00,66.67,66.68,66.57,66.59,16894.0,63.4755,63.485,63.3803,63.3993,16894.0
2022-07-08 13:15:00,66.58,66.63,66.53,66.59,13768.0,63.3898,63.4374,63.3422,63.3993,13768.0
2022-07-08 13:20:00,66.58,66.6,66.53,66.58,13733.0,63.3898,63.4089,63.3422,63.3898,13733.0
2022-07-08 13:25:00,66.58,66.71,66.56,66.7,35198.0,63.3898,63.5136,63.3708,63.5041,35198.0
2022-07-08 13:30:00,66.72,66.74,66.67,66.69,25474.0,63.5231,63.5421,63.4755,63.4945,25474.0
2022-07-08 13:35:00,66.69,66.77,66.6,66.77,33390.0,63.4945,63.5707,63.4089,63.5707,33390.0
2022-07-08 13:40:00,66.77,66.96,66.75,66.9,18747.0,63.5707,63.7516,63.5517,63.6945,18747.0
2022-07-08 13:45:00,66.91,67.0,66.84,67.0,21368.0,63.704,63.7897,63.6374,63.7897,21368.0
2022-07-08 13:50:00,67.0,67.01,66.92,67.0,23601.0,63.7897,63.7992,63.7135,63.7897,23601.0
2022-07-08 13:55:00,67.0,67.01,66.93,66.94,30372.0,63.7897,63.7992,63.723,63.7326,30372.0
2022-07-08 14:00:00,66.93,66.95,66.8,66.93,14687.0,63.723,63.7421,63.5993,63.723,14687.0
2022-07-08 14:05:00,66.92,67.03,66.9,67.01,19083.0,63.7135,63.8183,63.6945,63.7992,19083.0
2022-07-08 14:10:00,67.01,67.11,66.97,67.11,24336.0,63.7992,63.8944,63.7611,63.8944,24336.0
2022-07-08 14:15:00,67.11,67.19,67.08,67.19,12423.0,63.8944,63.9706,63.8659,63.9706,12423.0
2022-07-08 14:20:00,67.2,67.33,67.17,67.3,14642.0,63.9801,64.1039,63.9515,64.0753,14642.0
2022-07-08 14:25:00,67.3,67.3,67.24,67.27,17822.0,64.0753,64.0753,64.0182,64.0468,17822.0
2022-07-08 14:30:00,67.28,67.3,67.23,67.26,10576.0,64.0563,64.0753,64.0087,64.0372,10576.0
2022-07-08 14:35:00,67.27,67.3,67.21,67.22,12023.0,64.0468,64.0753,63.9896,63.9992,12023.0
2022-07-08 14:40:00,67.21,67.25,67.16,67.25,14795.0,63.9896,64.0277,63.942,64.0277,14795.0
2022-07-08 14:45:00,67.25,67.28,67.15,67.16,18910.0,64.0277,64.0563,63.9325,63.942,18910.0
2022-07-08 14:50:00,67.16,67.23,67.12,67.12,18457.0,63.942,64.0087,63.9039,63.9039,18457.0
2022-07-08 14:55:00,67.11,67.22,67.09,67.18,15672.0,63.8944,63.9992,63.8754,63.9611,15672.0
2022-07-08 15:00:00,67.17,67.23,67.14,67.2,22664.0,63.9515,64.0087,63.923,63.9801,22664.0
2022-07-08 15:05:00,67.21,67.22,67.03,67.04,25427.0,63.9896,63.9992,63.8183,63.8278,25427.0
2022-07-08 15:10:00,67.05,67.16,67.04,67.14,18484.0,63.8373,63.942,63.8278,63.923,18484.0
2022-07-08 15:15:00,67.15,67.15,67.07,67.13,18375.0,63.9325,63.9325,63.8563,63.9135,18375.0
2022-07-08 15:20:00,67.13,67.18,67.04,67.06,42162.0,63.9135,63.9611,63.8278,63.8468,42162.0
2022-07-08 15:25:00,67.07,67.15,67.04,67.12,31323.0,63.8563,63.9325,63.8278,63.9039,31323.0
2022-07-08 15:30:00,67.13,67.14,67.0,67.01,41037.0,63.9135,63.923,63.7897,63.7992,41037.0
2022-07-08 15:35:00,67.01,67.1,66.98,66.98,45498.0,63.7992,63.8849,63.7706,63.7706,45498.0
2022-07-08 15:40:00,66.99,67.03,66.95,66.98,53147.0,63.7802,63.8183,63.7421,63.7706,53147.0
2022-07-08 15:45:00,66.98,67.01,66.88,66.9,66792.0,63.7706,63.7992,63.6754,63.6945,66792.0
2022-07-08 15:50:00,66.89,66.96,66.83,66.95,153943.0,63.685,63.7516,63.6278,63.7421,153943.0
2022-07-08 15:55:00,66.95,67.11,66.92,67.03,245066.0,63.7421,63.8944,63.7135,63.8183,245066.0
2022-07-11 09:30:00,66.43,66.45,66.08,66.29,47574.0,63.247,63.266,62.9138,63.1137,47574.0
2022-07-11 09:35:00,66.23,66.25,65.67,65.68,17282.0,63.0566,63.0756,62.5234,62.5329,17282.0
2022-07-11 09:40:00,65.64,65.64,65.32,65.34,42641.0,62.4949,62.4949,62.1902,62.2092,42641.0
2022-07-11 09:45:00,65.34,65.34,65.14,65.28,41061.0,62.2092,62.2092,62.0188,62.1521,41061.0
2022-07-11 09:50:00,65.28,65.47,65.28,65.4,21094.0,62.1521,62.333,62.1521,62.2664,21094.0
2022-07-11 09:55:00,65.37,65.45,65.34,65.41,29616.0,62.2378,62.314,62.2092,62.2759,29616.0
2022-07-11 10:00:00,65.4,65.5,65.37,65.44,24197.0,62.2664,62.3616,62.2378,62.3044,24197.0
2022-07-11 10:05:00,65.45,65.54,65.41,65.5,22340.0,62.314,62.3996,62.2759,62.3616,22340.0
2022-07-11 10:10:00,65.51,65.63,65.47,65.54,26910.0,62.3711,62.4853,62.333,62.3996,26910.0
2022-07-11 10:15:00,65.52,65.62,65.46,65.46,19557.0,62.3806,62.4758,62.3235,62.3235,19557.0
2022-07-11 10:20:00,65.44,65.55,65.38,65.55,19672.0,62.3044,62.4092,62.2473,62.4092,19672.0
2022-07-11 10:25:00,65.55,65.62,65.5,65.6,23881.0,62.4092,62.4758,62.3616,62.4568,23881.0
2022-07-11 10:30:00,65.62,65.77,65.62,65.72,24469.0,62.4758,62.6186,62.4758,62.571,24469.0
2022-07-11 10:35:00,65.72,65.85,65.69,65.78,23867.0,62.571,62.6948,62.5425,62.6281,23867.0
2022-07-11 10:40:00,65.79,65.92,65.78,65.78,19108.0,62.6377,62.7614,62.6281,62.6281,19108.0
2022-07-11 10:45:00,65.79,65.83,65.68,65.69,17231.0,62.6377,62.6758,62.5329,62.5425,17231.0
2022-07-11 10:50:00,65.69,65.79,65.68,65.77,11071.0,62.5425,62.6377,62.5329,62.6186,11071.0
2022-07-11 10:55:00,65.79,65.86,65.74,65.77,12954.0,62.6377,62.7043,62.5901,62.6186,12954.0
2022-07-11 11:00:00,65.74,65.87,65.74,65.87,11541.0,62.5901,62.7138,62.5901,62.7138,11541.0
2022-07-11 11:05:00,65.88,65.91,65.85,65.89,20860.0,62.7234,62.7519,62.6948,62.7329,20860.0
2022-07-11 11:10:00,65.89,65.99,65.87,65.9,19766.0,62.7329,62.8281,62.7138,62.7424,19766.0
2022-07-11 11:15:00,65.91,65.97,65.85,65.86,28979.0,62.7519,62.809,62.6948,62.7043,28979.0
2022-07-11 11:20:00,65.86,65.87,65.74,65.8,29983.0,62.7043,62.7138,62.5901,62.6472,29983.0
2022-07-11 11:25:00,65.82,65.97,65.82,65.9,20169.0,62.6662,62.809,62.6662,62.7424,20169.0
2022-07-11 11:30:00,65.91,65.93,65.85,65.88,25876.0,62.7519,62.771,62.6948,62.7234,25876.0
2022-07-11 11:35:00,65.88,65.94,65.8,65.86,14037.0,62.7234,62.7805,62.6472,62.7043,14037.0
2022-07-11 11:40:00,65.85,65.87,65.71,65.78,17557.0,62.6948,62.7138,62.5615,62.6281,17557.0
2022-07-11 11:45:00,65.78,65.83,65.76,65.82,9040.0,62.6281,62.6758,62.6091,62.6662,9040.0
2022-07-11 11:50:00,65.81,65.82,65.74,65.82,12238.0,62.6567,62.6662,62.5901,62.6662,12238.0
2022-07-11 11:55:00,65.81,65.92,65.8,65.88,11225.0,62.6567,62.7614,62.6472,62.7234,11225.0
2022-07-11 12:00:00,65.89,65.91,65.84,65.89,16695.0,62.7329,62.7519,62.6853,62.7329,16695.0
2022-07-11 12:05:00,65.89,66.0,65.86,66.0,8047.0,62.7329,62.8376,62.7043,62.8376,8047.0
2022-07-11 12:10:00,65.99,66.06,65.98,66.02,10385.0,62.8281,62.8947,62.8186,62.8566,10385.0
2022-07-11 12:15:00,66.02,66.08,66.01,66.07,8116.0,62.8566,62.9138,62.8471,62.9043,8116.0
2022-07-11 12:20:00,66.05,66.09,66.0,66.09,11018.0,62.8852,62.9233,62.8376,62.9233,11018.0
2022-07-11 12:25:00,66.1,66.1,66.04,66.04,13316.0,62.9328,62.9328,62.8757,62.8757,13316.0
2022-07-11 12:30:00,66.05,66.12,66.02,66.12,7448.0,62.8852,62.9519,62.8566,62.9519,7448.0
2022-07-11 12:35:00,66.13,66.21,66.1,66.2,14784.0,62.9614,63.0375,62.9328,63.028,14784.0
2022-07-11 12:40:00,66.2,66.2,66.11,66.16,18182.0,63.028,63.028,62.9423,62.9899,18182.0
2022-07-11 12:45:00,66.17,66.17,66.07,66.07,18857.0,62.9995,62.9995,62.9043,62.9043,18857.0
2022-07-11 12:50:00,66.06,66.12,66.03,66.12,6962.0,62.8947,62.9519,62.8662,62.9519,6962.0
2022-07-11 12:55:00,66.11,66.22,66.11,66.22,15122.0,62.9423,63.0471,62.9423,63.0471,15122.0
2022-07-11 13:00:00,66.24,66.35,66.19,66.29,12194.0,63.0661,63.1708,63.0185,63.1137,12194.0
2022-07-11 13:05:00,66.28,66.41,66.28,66.39,11797.0,63.1042,63.228,63.1042,63.2089,11797.0
2022-07-11 13:10:00,66.4,66.42,66.37,66.38,14079.0,63.2184,63.2375,63.1899,63.1994,14079.0
2022-07-11 13:15:00,66.37,66.4,66.35,66.35,16150.0,63.1899,63.2184,63.1708,63.1708,16150.0
2022-07-11 13:20:00,66.35,66.37,66.3,66.34,11172.0,63.1708,63.1899,63.1232,63.1613,11172.0
2022-07-11 13:25:00,66.33,66.4,66.3,66.4,9228.0,63.1518,63.2184,63.1232,63.2184,9228.0
2022-07-11 13:30:00,66.4,66.45,66.4,66.41,12781.0,63.2184,63.266,63.2184,63.228,12781.0
2022-07-11 13:35:00,66.4,66.42,66.28,66.33,17488.0,63.2184,63.2375,63.1042,63.1518,17488.0
2022-07-11 13:40:00,66.33,66.39,66.32,66.36,18218.0,63.1518,63.2089,63.1423,63.1804,18218.0
2022-07-11 13:45:00,66.37,66.4,66.34,66.34,8142.0,63.1899,63.2184,63.1613,63.1613,8142.0
2022-07-11 13:50:00,66.34,66.44,66.33,66.44,8045.0,63.1613,63.2565,63.1518,63.2565,8045.0
2022-07-11 13:55:00,66.43,66.44,66.4,66.41,8972.0,63.247,63.2565,63.2184,63.228,8972.0
2022-07-11 14:00:00,66.41,66.42,66.28,66.3,9023.0,63.228,63.2375,63.1042,63.1232,9023.0
2022-07-11 14:05:00,66.3,66.33,66.24,66.26,13310.0,63.1232,63.1518,63.0661,63.0851,13310.0
2022-07-11 14:10:00,66.26,66.26,66.13,66.14,13156.0,63.0851,63.0851,62.9614,62.9709,13156.0
2022-07-11 14:15:00,66.14,66.15,66.05,66.12,13707.0,62.9709,62.9804,62.8852,62.9519,13707.0
2022-07-11 14:20:00,66.13,66.16,66.08,66.11,11215.0,62.9614,62.9899,62.9138,62.9423,11215.0
2022-07-11 14:25:00,66.11,66.12,66.06,66.09,12753.0,62.9423,62.9519,62.8947,62.9233,12753.0
2022-07-11 14:30:00,66.08,66.12,66.0,66.02,22595.0,62.9138,62.9519,62.8376,62.8566,22595.0
2022-07-11 14:35:00,66.02,66.05,65.99,66.01,31728.0,62.8566,62.8852,62.8281,62.8471,31728.0
2022-07-11 14:40:00,66.01,66.13,66.0,66.13,64521.0,62.8471,62.9614,62.8376,62.9614,64521.0
2022-07-11 14:45:00,66.13,66.14,65.99,65.99,48890.0,62.9614,62.9709,62.8281,62.8281,48890.0
2022-07-11 14:50:00,65.99,66.01,65.92,65.92,20489.0,62.8281,62.8471,62.7614,62.7614,20489.0
2022-07-11 14:55:00,65.92,65.97,65.89,65.89,15749.0,62.7614,62.809,62.7329,62.7329,15749.0
2022-07-11 15:00:00,65.88,65.94,65.79,65.81,18657.0,62.7234,62.7805,62.6377,62.6567,18657.0
2022-07-11 15:05:00,65.8,65.8,65.68,65.68,19713.0,62.6472,62.6472,62.5329,62.5329,19713.0
2022-07-11 15:10:00,65.67,65.79,65.66,65.78,23818.0,62.5234,62.6377,62.5139,62.6281,23818.0
2022-07-11 15:15:00,65.77,65.77,65.61,65.65,26434.0,62.6186,62.6186,62.4663,62.5044,26434.0
2022-07-11 15:20:00,65.64,65.68,65.6,65.64,21050.0,62.4949,62.5329,62.4568,62.4949,21050.0
2022-07-11 15:25:00,65.64,65.72,65.62,65.71,23105.0,62.4949,62.571,62.4758,62.5615,23105.0
2022-07-11 15:30:00,65.7,65.78,65.68,65.76,38845.0,62.552,62.6281,62.5329,62.6091,38845.0
2022-07-11 15:35:00,65.76,65.76,65.67,65.76,59773.0,62.6091,62.6091,62.5234,62.6091,59773.0
2022-07-11 15:40:00,65.77,65.77,65.6,65.61,48755.0,62.6186,62.6186,62.4568,62.4663,48755.0
2022-07-11 15:45:00,65.59,65.61,65.46,65.49,117868.0,62.4473,62.4663,62.3235,62.352,117868.0
2022-07-11 15:50:00,65.48,65.63,65.41,65.63,150003.0,62.3425,62.4853,62.2759,62.4853,150003.0
2022-07-11 15:55:00,65.62,65.71,65.59,65.71,240820.0,62.4758,62.5615,62.4473,62.5615,240820.0
2022-07-12 09:30:00,65.93,66.45,65.85,66.33,93999.0,62.771,63.266,62.6948,63.1518,93999.0
2022-07-12 09:35:00,66.35,66.44,66.24,66.37,31825.0,63.1708,63.2565,63.0661,63.1899,31825.0
2022-07-12 09:40:00,66.38,66.38,66.26,66.29,25171.0,63.1994,63.1994,63.0851,63.1137,25171.0
2022-07-12 09:45:00,66.28,66.48,66.14,66.15,30496.0,63.1042,63.2946,62.9709,62.9804,30496.0
2022-07-12 09:50:00,66.14,66.22,66.09,66.16,25085.0,62.9709,63.0471,62.9233,62.9899,25085.0
2022-07-12 09:55:00,66.11,66.22,65.89,65.89,15265.0,62.9423,63.0471,62.7329,62.7329,15265.0
2022-07-12 10:00:00,65.9,65.9,65.58,65.63,24094.0,62.7424,62.7424,62.4377,62.4853,24094.0
2022-07-12 10:05:00,65.64,65.67,65.48,65.52,18341.0,62.4949,62.5234,62.3425,62.3806,18341.0
2022-07-12 10:10:00,65.52,65.76,65.48,65.55,38028.0,62.3806,62.6091,62.3425,62.4092,38028.0
2022-07-12 10:15:00,65.57,65.73,65.54,65.7,23918.0,62.4282,62.5805,62.3996,62.552,23918.0
2022-07-12 10:20:00,65.69,65.82,65.67,65.78,32283.0,62.5425,62.6662,62.5234,62.6281,32283.0
2022-07-12 10:25:00,65.78,65.86,65.74,65.78,23480.0,62.6281,62.7043,62.5901,62.6281,23480.0
2022-07-12 10:30:00,65.78,65.97,65.78,65.93,22546.0,62.6281,62.809,62.6281,62.771,22546.0
2022-07-12 10:35:00,65.93,65.97,65.88,65.92,15824.0,62.771,62.809,62.7234,62.7614,15824.0
2022-07-12 10:40:00,65.88,65.89,65.74,65.83,15950.0,62.7234,62.7329,62.5901,62.6758,15950.0
2022-07-12 10:45:00,65.84,65.94,65.78,65.93,16692.0,62.6853,62.7805,62.6281,62.771,16692.0
2022-07-12 10:50:00,65.94,66.04,65.89,66.04,18001.0,62.7805,62.8757,62.7329,62.8757,18001.0
2022-07-12 10:55:00,66.02,66.07,65.97,66.02,16111.0,62.8566,62.9043,62.809,62.8566,16111.0
2022-07-12 11:00:00,66.02,66.12,66.01,66.06,13866.0,62.8566,62.9519,62.8471,62.8947,13866.0
2022-07-12 11:05:00,66.06,66.08,65.89,65.95,15473.0,62.8947,62.9138,62.7329,62.79,15473.0
2022-07-12 11:10:00,65.96,66.09,65.96,66.0,12984.0,62.7995,62.9233,62.7995,62.8376,12984.0
2022-07-12 11:15:00,66.0,66.0,65.82,65.86,21957.0,62.8376,62.8376,62.6662,62.7043,21957.0
2022-07-12 11:20:00,65.86,65.99,65.86,65.97,16822.0,62.7043,62.8281,62.7043,62.809,16822.0
2022-07-12 11:25:00,65.97,66.01,65.88,65.93,29306.0,62.809,62.8471,62.7234,62.771,29306.0
2022-07-12 11:30:00,65.95,65.98,65.84,65.87,41640.0,62.79,62.8186,62.6853,62.7138,41640.0
2022-07-12 11:35:00,65.88,65.95,65.78,65.83,31070.0,62.7234,62.79,62.6281,62.6758,31070.0
2022-07-12 11:40:00,65.82,65.82,65.7,65.72,13814.0,62.6662,62.6662,62.552,62.571,13814.0
2022-07-12 11:45:00,65.74,65.75,65.64,65.73,11782.0,62.5901,62.5996,62.4949,62.5805,11782.0
2022-07-12 11:50:00,65.73,65.74,65.61,65.61,14394.0,62.5805,62.5901,62.4663,62.4663,14394.0
2022-07-12 11:55:00,65.59,65.64,65.58,65.62,11659.0,62.4473,62.4949,62.4377,62.4758,11659.0
2022-07-12 12:00:00,65.62,65.69,65.58,65.67,12941.0,62.4758,62.5425,62.4377,62.5234,12941.0
2022-07-12 12:05:00,65.67,65.73,65.59,65.62,13791.0,62.5234,62.5805,62.4473,62.4758,13791.0
2022-07-12 12:10:00,65.61,65.72,65.6,65.69,12010.0,62.4663,62.571,62.4568,62.5425,12010.0
2022-07-12 12:15:00,65.69,65.76,65.67,65.74,14620.0,62.5425,62.6091,62.5234,62.5901,14620.0
2022-07-12 12:20:00,65.75,65.8,65.71,65.79,14476.0,62.5996,62.6472,62.5615,62.6377,14476.0
2022-07-12 12:25:00,65.78,65.82,65.7,65.77,18657.0,62.6281,62.6662,62.552,62.6186,18657.0
2022-07-12 12:30:00,65.76,65.78,65.67,65.77,17081.0,62.6091,62.6281,62.5234,62.6186,17081.0
2022-07-12 12:35:00,65.78,65.79,65.7,65.73,11672.0,62.6281,62.6377,62.552,62.5805,11672.0
2022-07-12 12:40:00,65.73,65.75,65.68,65.69,12842.0,62.5805,62.5996,62.5329,62.5425,12842.0
2022-07-12 12:45:00,65.69,65.75,65.67,65.74,15453.0,62.5425,62.5996,62.5234,62.5901,15453.0
2022-07-12 12:50:00,65.74,65.74,65.66,65.71,16173.0,62.5901,62.5901,62.5139,62.5615,16173.0
2022-07-12 12:55:00,65.71,65.79,65.7,65.78,16188.0,62.5615,62.6377,62.552,62.6281,16188.0
2022-07-12 13:00:00,65.78,65.87,65.67,65.68,16975.0,62.6281,62.7138,62.5234,62.5329,16975.0
2022-07-12 13:05:00,65.7,65.71,65.55,65.57,74436.0,62.552,62.5615,62.4092,62.4282,74436.0
2022-07-12 13:10:00,65.57,65.57,65.45,65.52,31341.0,62.4282,62.4282,62.314,62.3806,31341.0
2022-07-12 13:15:00,65.53,65.61,65.49,65.5,25057.0,62.3901,62.4663,62.352,62.3616,25057.0
2022-07-12 13:20:00,65.51,65.53,65.46,65.48,12654.0,62.3711,62.3901,62.3235,62.3425,12654.0
2022-07-12 13:25:00,65.48,65.55,65.47,65.53,16077.0,62.3425,62.4092,62.333,62.3901,16077.0
2022-07-12 13:30:00,65.54,65.65,65.53,65.64,17287.0,62.3996,62.5044,62.3901,62.4949,17287.0
2022-07-12 13:35:00,65.64,65.68,65.64,65.66,9830.0,62.4949,62.5329,62.4949,62.5139,9830.0
2022-07-12 13:40:00,65.67,65.67,65.57,65.6,24431.0,62.5234,62.5234,62.4282,62.4568,24431.0
2022-07-12 13:45:00,65.6,65.64,65.55,65.6,19036.0,62.4568,62.4949,62.4092,62.4568,19036.0
2022-07-12 13:50:00,65.59,65.66,65.53,65.66,23893.0,62.4473,62.5139,62.3901,62.5139,23893.0
2022-07-12 13:55:00,65.66,65.77,65.66,65.74,16281.0,62.5139,62.6186,62.5139,62.5901,16281.0
2022-07-12 14:00:00,65.75,65.77,65.65,65.66,13927.0,62.5996,62.6186,62.5044,62.5139,13927.0
2022-07-12 14:05:00,65.65,65.72,65.64,65.72,12165.0,62.5044,62.571,62.4949,62.571,12165.0
2022-07-12 14:10:00,65.72,65.77,65.7,65.74,11582.0,62.571,62.6186,62.552,62.5901,11582.0
2022-07-12 14:15:00,65.73,65.78,65.72,65.75,10886.0,62.5805,62.6281,62.571,62.5996,10886.0
2022-07-12 14:20:00,65.75,65.77,65.7,65.73,10419.0,62.5996,62.6186,62.552,62.5805,10419.0
2022-07-12 14:25:00,65.72,65.78,65.71,65.74,13414.0,62.571,62.6281,62.5615,62.5901,13414.0
2022-07-12 14:30:00,65.75,65.76,65.59,65.61,16966.0,62.5996,62.6091,62.4473,62.4663,16966.0
2022-07-12 14:35:00,65.61,65.68,65.6,65.63,17480.0,62.4663,62.5329,62.4568,62.4853,17480.0
2022-07-12 14:40:00,65.63,65.69,65.62,65.67,16274.0,62.4853,62.5425,62.4758,62.5234,16274.0
2022-07-12 14:45:00,65.66,65.74,65.61,65.73,16916.0,62.5139,62.5901,62.4663,62.5805,16916.0
2022-07-12 14:50:00,65.73,65.77,65.69,65.7,17754.0,62.5805,62.6186,62.5425,62.552,17754.0
2022-07-12 14:55:00,65.7,65.73,65.61,65.62,15006.0,62.552,62.5805,62.4663,62.4758,15006.0
2022-07-12 15:00:00,65.61,65.61,65.26,65.28,95836.0,62.4663,62.4663,62.1331,62.1521,95836.0
2022-07-12 15:05:00,65.28,65.33,65.11,65.14,28469.0,62.1521,62.1997,61.9903,62.0188,28469.0
2022-07-12 15:10:00,65.15,65.18,65.07,65.17,14138.0,62.0283,62.0569,61.9522,62.0474,14138.0
2022-07-12 15:15:00,65.16,65.18,65.1,65.17,18834.0,62.0379,62.0569,61.9807,62.0474,18834.0
2022-07-12 15:20:00,65.17,65.18,64.97,65.01,23664.0,62.0474,62.0569,61.857,61.895,23664.0
2022-07-12 15:25:00,65.0,65.09,64.96,65.04,22423.0,61.8855,61.9712,61.8474,61.9236,22423.0
2022-07-12 15:30:00,65.03,65.09,64.84,64.84,38625.0,61.9141,61.9712,61.7332,61.7332,38625.0
2022-07-12 15:35:00,64.85,64.88,64.75,64.88,44339.0,61.7427,61.7713,61.6475,61.7713,44339.0
2022-07-12 15:40:00,64.88,64.94,64.82,64.92,34313.0,61.7713,61.8284,61.7141,61.8094,34313.0
2022-07-12 15:45:00,64.92,65.05,64.91,64.98,44571.0,61.8094,61.9331,61.7998,61.8665,44571.0
2022-07-12 15:50:00,64.98,65.18,64.95,65.16,119078.0,61.8665,62.0569,61.8379,62.0379,119078.0
2022-07-12 15:55:00,65.16,65.18,65.06,65.16,236408.0,62.0379,62.0569,61.9426,62.0379,236408.0
2022-07-13 09:30:00,64.28,64.36,63.96,64.24,102690.0,61.2,61.2762,60.8954,61.1619,102690.0
2022-07-13 09:35:00,64.22,64.48,64.1,64.48,16146.0,61.1429,61.3904,61.0286,61.3904,16146.0
2022-07-13 09:40:00,64.51,64.53,64.06,64.06,22310.0,61.419,61.438,60.9906,60.9906,22310.0
2022-07-13 09:45:00,64.06,64.36,63.81,64.31,26672.0,60.9906,61.2762,60.7525,61.2286,26672.0
2022-07-13 09:50:00,64.31,64.35,64.2,64.24,18536.0,61.2286,61.2667,61.1239,61.1619,18536.0
2022-07-13 09:55:00,64.23,64.24,64.07,64.18,23844.0,61.1524,61.1619,61.0001,61.1048,23844.0
2022-07-13 10:00:00,64.19,64.32,63.9,64.22,24534.0,61.1143,61.2381,60.8382,61.1429,24534.0
2022-07-13 10:05:00,64.2,64.33,64.04,64.11,26653.0,61.1239,61.2476,60.9715,61.0382,26653.0
2022-07-13 10:10:00,64.11,64.24,64.07,64.18,26572.0,61.0382,61.1619,61.0001,61.1048,26572.0
2022-07-13 10:15:00,64.18,64.18,64.04,64.04,56118.0,61.1048,61.1048,60.9715,60.9715,56118.0
2022-07-13 10:20:00,64.03,64.03,63.86,63.89,24261.0,60.962,60.962,60.8001,60.8287,24261.0
2022-07-13 10:25:00,63.88,64.1,63.88,64.1,10862.0,60.8192,61.0286,60.8192,61.0286,10862.0
2022-07-13 10:30:00,64.09,64.57,64.09,64.57,27488.0,61.0191,61.4761,61.0191,61.4761,27488.0
2022-07-13 10:35:00,64.58,64.69,64.46,64.49,30654.0,61.4856,61.5904,61.3714,61.4,30654.0
2022-07-13 10:40:00,64.52,64.9,64.52,64.9,21407.0,61.4285,61.7903,61.4285,61.7903,21407.0
2022-07-13 10:45:00,64.92,65.0,64.87,64.87,38098.0,61.8094,61.8855,61.7618,61.7618,38098.0
2022-07-13 10:50:00,64.87,64.98,64.78,64.83,19998.0,61.7618,61.8665,61.6761,61.7237,19998.0
2022-07-13 10:55:00,64.82,64.99,64.78,64.82,39767.0,61.7141,61.876,61.6761,61.7141,39767.0
2022-07-13 11:00:00,64.82,64.82,64.68,64.73,34345.0,61.7141,61.7141,61.5809,61.6285,34345.0
2022-07-13 11:05:00,64.73,64.95,64.73,64.82,22929.0,61.6285,61.8379,61.6285,61.7141,22929.0
2022-07-13 11:10:00,64.8,64.9,64.8,64.86,14371.0,61.6951,61.7903,61.6951,61.7522,14371.0
2022-07-13 11:15:00,64.85,64.85,64.68,64.72,19226.0,61.7427,61.7427,61.5809,61.6189,19226.0
2022-07-13 11:20:00,64.73,64.79,64.57,64.57,23079.0,61.6285,61.6856,61.4761,61.4761,23079.0
2022-07-13 11:25:00,64.55,64.55,64.4,64.42,21919.0,61.4571,61.4571,61.3143,61.3333,21919.0
2022-07-13 11:30:00,64.42,64.55,64.42,64.49,25930.0,61.3333,61.4571,61.3333,61.4,25930.0
2022-07-13 11:35:00,64.48,64.49,64.38,64.38,19685.0,61.3904,61.4,61.2952,61.2952,19685.0
2022-07-13 11:40:00,64.38,64.48,64.31,64.31,15917.0,61.2952,61.3904,61.2286,61.2286,15917.0
2022-07-13 11:45:00,64.33,64.47,64.3,64.47,11125.0,61.2476,61.3809,61.2191,61.3809,11125.0
2022-07-13 11:50:00,64.48,64.71,64.48,64.62,8986.0,61.3904,61.6094,61.3904,61.5237,8986.0
2022-07-13 11:55:00,64.6,64.64,64.59,64.59,6321.0,61.5047,61.5428,61.4952,61.4952,6321.0
2022-07-13 12:00:00,64.59,64.67,64.56,64.64,9987.0,61.4952,61.5713,61.4666,61.5428,9987.0
2022-07-13 12:05:00,64.64,64.7,64.61,64.67,8241.0,61.5428,61.5999,61.5142,61.5713,8241.0
2022-07-13 12:10:00,64.66,64.68,64.58,64.63,12253.0,61.5618,61.5809,61.4856,61.5333,12253.0
2022-07-13 12:15:00,64.62,64.64,64.54,64.61,11874.0,61.5237,61.5428,61.4476,61.5142,11874.0
2022-07-13 12:20:00,64.62,64.77,64.59,64.75,12682.0,61.5237,61.6665,61.4952,61.6475,12682.0
2022-07-13 12:25:00,64.74,64.86,64.71,64.83,10927.0,61.638,61.7522,61.6094,61.7237,10927.0
2022-07-13 12:30:00,64.83,64.96,64.8,64.87,32280.0,61.7237,61.8474,61.6951,61.7618,32280.0
2022-07-13 12:35:00,64.87,65.0,64.82,64.99,23902.0,61.7618,61.8855,61.7141,61.876,23902.0
2022-07-13 12:40:00,64.98,64.99,64.86,64.92,9883.0,61.8665,61.876,61.7522,61.8094,9883.0
2022-07-13 12:45:00,64.95,65.04,64.9,65.04,26394.0,61.8379,61.9236,61.7903,61.9236,26394.0
2022-07-13 12:50:00,65.03,65.08,64.99,65.03,30052.0,61.9141,61.9617,61.876,61.9141,30052.0
2022-07-13 12:55:00,65.04,65.11,65.0,65.11,14069.0,61.9236,61.9903,61.8855,61.9903,14069.0
2022-07-13 13:00:00,65.12,65.35,65.04,65.22,53062.0,61.9998,62.2188,61.9236,62.095,53062.0
2022-07-13 13:05:00,65.23,65.25,65.08,65.09,17334.0,62.1045,62.1235,61.9617,61.9712,17334.0
2022-07-13 13:10:00,65.09,65.12,65.04,65.1,20720.0,61.9712,61.9998,61.9236,61.9807,20720.0
2022-07-13 13:15:00,65.11,65.11,64.88,64.89,19134.0,61.9903,61.9903,61.7713,61.7808,19134.0
2022-07-13 13:20:00,64.89,64.91,64.81,64.84,25784.0,61.7808,61.7998,61.7046,61.7332,25784.0
2022-07-13 13:25:00,64.85,64.85,64.76,64.84,15611.0,61.7427,61.7427,61.657,61.7332,15611.0
2022-07-13 13:30:00,64.85,64.85,64.74,64.81,12887.0,61.7427,61.7427,61.638,61.7046,12887.0
2022-07-13 13:35:00,64.8,64.82,64.77,64.78,20090.0,61.6951,61.7141,61.6665,61.6761,20090.0
2022-07-13 13:40:00,64.79,64.99,64.78,64.97,12376.0,61.6856,61.876,61.6761,61.857,12376.0
2022-07-13 13:45:00,64.98,65.03,64.95,65.02,13865.0,61.8665,61.9141,61.8379,61.9046,13865.0
2022-07-13 13:50:00,65.02,65.03,64.9,64.9,12932.0,61.9046,61.9141,61.7903,61.7903,12932.0
2022-07-13 13:55:00,64.9,65.0,64.87,64.98,10470.0,61.7903,61.8855,61.7618,61.8665,10470.0
2022-07-13 14:00:00,64.97,64.97,64.64,64.67,31956.0,61.857,61.857,61.5428,61.5713,31956.0
2022-07-13 14:05:00,64.68,64.8,64.65,64.66,23965.0,61.5809,61.6951,61.5523,61.5618,23965.0
2022-07-13 14:10:00,64.66,64.8,64.66,64.8,13379.0,61.5618,61.6951,61.5618,61.6951,13379.0
2022-07-13 14:15:00,64.81,64.82,64.69,64.77,17503.0,61.7046,61.7141,61.5904,61.6665,17503.0
2022-07-13 14:20:00,64.77,64.87,64.7,64.84,14707.0,61.6665,61.7618,61.5999,61.7332,14707.0
2022-07-13 14:25:00,64.84,64.95,64.79,64.95,14722.0,61.7332,61.8379,61.6856,61.8379,14722.0
2022-07-13 14:30:00,64.95,65.03,64.92,65.0,23251.0,61.8379,61.9141,61.8094,61.8855,23251.0
2022-07-13 14:35:00,65.0,65.05,64.95,65.02,13072.0,61.8855,61.9331,61.8379,61.9046,13072.0
2022-07-13 14:40:00,65.03,65.03,64.94,64.94,13918.0,61.9141,61.9141,61.8284,61.8284,13918.0
2022-07-13 14:45:00,64.95,65.02,64.93,64.95,17819.0,61.8379,61.9046,61.8189,61.8379,17819.0
2022-07-13 14:50:00,64.96,65.05,64.92,64.92,16606.0,61.8474,61.9331,61.8094,61.8094,16606.0
2022-07-13 14:55:00,64.92,65.14,64.87,65.14,20627.0,61.8094,62.0188,61.7618,62.0188,20627.0
2022-07-13 15:00:00,65.13,65.13,65.03,65.08,21840.0,62.0093,62.0093,61.9141,61.9617,21840.0
2022-07-13 15:05:00,65.08,65.08,64.93,64.97,18389.0,61.9617,61.9617,61.8189,61.857,18389.0
2022-07-13 15:10:00,64.98,65.08,64.96,65.06,17135.0,61.8665,61.9617,61.8474,61.9426,17135.0
2022-07-13 15:15:00,65.05,65.12,65.02,65.1,18227.0,61.9331,61.9998,61.9046,61.9807,18227.0
2022-07-13 15:20:00,65.11,65.14,65.02,65.05,32146.0,61.9903,62.0188,61.9046,61.9331,32146.0
2022-07-13 15:25:00,65.05,65.07,64.95,64.98,26899.0,61.9331,61.9522,61.8379,61.8665,26899.0
2022-07-13 15:30:00,64.98,65.01,64.9,64.91,32061.0,61.8665,61.895,61.7903,61.7998,32061.0
2022-07-13 15:35:00,64.92,65.05,64.9,65.04,31272.0,61.8094,61.9331,61.7903,61.9236,31272.0
2022-07-13 15:40:00,65.05,65.06,64.98,65.0,46605.0,61.9331,61.9426,61.8665,61.8855,46605.0
2022-07-13 15:45:00,64.99,65.03,64.94,65.03,51154.0,61.876,61.9141,61.8284,61.9141,51154.0
2022-07-13 15:50:00,65.02,65.13,64.94,65.08,103876.0,61.9046,62.0093,61.8284,61.9617,103876.0
2022-07-13 15:55:00,65.09,65.21,65.04,65.04,230477.0,61.9712,62.0855,61.9236,61.9236,230477.0
2022-07-14 09:30:00,63.97,64.2,63.65,63.74,55076.0,60.9049,61.1239,60.6002,60.6859,55076.0
2022-07-14 09:35:00,63.78,63.83,63.36,63.53,21531.0,60.724,60.7716,60.3241,60.486,21531.0
2022-07-14 09:40:00,63.5,63.5,63.26,63.37,45856.0,60.4574,60.4574,60.2289,60.3336,45856.0
2022-07-14 09:45:00,63.39,63.65,63.37,63.55,20436.0,60.3527,60.6002,60.3336,60.505,20436.0
2022-07-14 09:50:00,63.55,63.82,63.5,63.66,15473.0,60.505,60.7621,60.4574,60.6097,15473.0
2022-07-14 09:55:00,63.65,63.77,63.54,63.54,16276.0,60.6002,60.7145,60.4955,60.4955,16276.0
2022-07-14 10:00:00,63.48,63.57,63.41,63.42,21088.0,60.4384,60.524,60.3717,60.3812,21088.0
2022-07-14 10:05:00,63.4,63.54,63.4,63.45,26642.0,60.3622,60.4955,60.3622,60.4098,26642.0
2022-07-14 10:10:00,63.43,63.5,63.35,63.45,23269.0,60.3907,60.4574,60.3146,60.4098,23269.0
2022-07-14 10:15:00,63.45,63.5,63.35,63.42,22723.0,60.4098,60.4574,60.3146,60.3812,22723.0
2022-07-14 10:20:00,63.42,63.7,63.41,63.66,18557.0,60.3812,60.6478,60.3717,60.6097,18557.0
2022-07-14 10:25:00,63.65,63.76,63.62,63.7,17791.0,60.6002,60.7049,60.5716,60.6478,17791.0
2022-07-14 10:30:00,63.7,63.91,63.68,63.71,18460.0,60.6478,60.8477,60.6288,60.6573,18460.0
2022-07-14 10:35:00,63.68,63.69,63.54,63.62,12544.0,60.6288,60.6383,60.4955,60.5716,12544.0
2022-07-14 10:40:00,63.62,63.71,63.56,63.56,16994.0,60.5716,60.6573,60.5145,60.5145,16994.0
2022-07-14 10:45:00,63.55,63.58,63.48,63.53,16866.0,60.505,60.5336,60.4384,60.486,16866.0
2022-07-14 10:50:00,63.54,63.7,63.49,63.69,27423.0,60.4955,60.6478,60.4479,60.6383,27423.0
2022-07-14 10:55:00,63.67,63.7,63.54,63.57,19780.0,60.6192,60.6478,60.4955,60.524,19780.0
2022-07-14 11:00:00,63.58,63.84,63.58,63.74,33372.0,60.5336,60.7811,60.5336,60.6859,33372.0
2022-07-14 11:05:00,63.74,63.95,63.73,63.95,18929.0,60.6859,60.8858,60.6764,60.8858,18929.0
2022-07-14 11:10:00,63.93,64.01,63.87,63.9,17799.0,60.8668,60.943,60.8097,60.8382,17799.0
2022-07-14 11:15:00,63.88,63.95,63.78,63.92,15307.0,60.8192,60.8858,60.724,60.8573,15307.0
2022-07-14 11:20:00,63.95,64.0,63.87,63.87,15335.0,60.8858,60.9334,60.8097,60.8097,15335.0
2022-07-14 11:25:00,63.88,63.92,63.84,63.89,12133.0,60.8192,60.8573,60.7811,60.8287,12133.0
2022-07-14 11:30:00,63.91,63.94,63.87,63.9,10113.0,60.8477,60.8763,60.8097,60.8382,10113.0
2022-07-14 11:35:00,63.9,63.98,63.83,63.93,10473.0,60.8382,60.9144,60.7716,60.8668,10473.0
2022-07-14 11:40:00,63.94,64.36,63.94,64.21,23423.0,60.8763,61.2762,60.8763,61.1334,23423.0
2022-07-14 11:45:00,64.22,64.22,64.07,64.07,10696.0,61.1429,61.1429,61.0001,61.0001,10696.0
2022-07-14 11:50:00,64.08,64.13,64.02,64.06,18010.0,61.0096,61.0572,60.9525,60.9906,18010.0
2022-07-14 11:55:00,64.06,64.18,64.03,64.12,12267.0,60.9906,61.1048,60.962,61.0477,12267.0
2022-07-14 12:00:00,64.13,64.17,64.1,64.13,13213.0,61.0572,61.0953,61.0286,61.0572,13213.0
2022-07-14 12:05:00,64.12,64.13,64.02,64.05,12381.0,61.0477,61.0572,60.9525,60.981,12381.0
2022-07-14 12:10:00,64.06,64.11,64.04,64.09,16223.0,60.9906,61.0382,60.9715,61.0191,16223.0
2022-07-14 12:15:00,64.08,64.15,63.98,64.09,15300.0,61.0096,61.0762,60.9144,61.0191,15300.0
2022-07-14 12:20:00,64.09,64.15,64.04,64.09,20489.0,61.0191,61.0762,60.9715,61.0191,20489.0
2022-07-14 12:25:00,64.07,64.09,63.88,63.91,17831.0,61.0001,61.0191,60.8192,60.8477,17831.0
2022-07-14 12:30:00,63.92,64.01,63.92,63.94,17941.0,60.8573,60.943,60.8573,60.8763,17941.0
2022-07-14 12:35:00,63.93,63.95,63.86,63.91,12486.0,60.8668,60.8858,60.8001,60.8477,12486.0
2022-07-14 12:40:00,63.9,63.9,63.76,63.82,14231.0,60.8382,60.8382,60.7049,60.7621,14231.0
2022-07-14 12:45:00,63.83,63.84,63.71,63.74,20056.0,60.7716,60.7811,60.6573,60.6859,20056.0
2022-07-14 12:50:00,63.74,63.85,63.74,63.81,17413.0,60.6859,60.7906,60.6859,60.7525,17413.0
2022-07-14 12:55:00,63.81,63.9,63.77,63.9,14412.0,60.7525,60.8382,60.7145,60.8382,14412.0
2022-07-14 13:00:00,63.88,63.89,63.79,63.83,10698.0,60.8192,60.8287,60.7335,60.7716,10698.0
2022-07-14 13:05:00,63.82,63.87,63.77,63.87,12852.0,60.7621,60.8097,60.7145,60.8097,12852.0
2022-07-14 13:10:00,63.87,63.87,63.77,63.82,18678.0,60.8097,60.8097,60.7145,60.7621,18678.0
2022-07-14 13:15:00,63.81,63.97,63.77,63.91,19068.0,60.7525,60.9049,60.7145,60.8477,19068.0
2022-07-14 13:20:00,63.92,63.95,63.84,63.85,14774.0,60.8573,60.8858,60.7811,60.7906,14774.0
2022-07-14 13:25:00,63.85,63.96,63.83,63.9,14752.0,60.7906,60.8954,60.7716,60.8382,14752.0
2022-07-14 13:30:00,63.89,63.9,63.78,63.8,16558.0,60.8287,60.8382,60.724,60.743,16558.0
2022-07-14 13:35:00,63.79,63.88,63.79,63.86,14528.0,60.7335,60.8192,60.7335,60.8001,14528.0
2022-07-14 13:40:00,63.86,63.91,63.85,63.86,24989.0,60.8001,60.8477,60.7906,60.8001,24989.0
2022-07-14 13:45:00,63.87,63.94,63.86,63.9,12812.0,60.8097,60.8763,60.8001,60.8382,12812.0
2022-07-14 13:50:00,63.9,63.97,63.82,63.9,60701.0,60.8382,60.9049,60.7621,60.8382,60701.0
2022-07-14 13:55:00,63.91,64.03,63.91,64.01,57758.0,60.8477,60.962,60.8477,60.943,57758.0
2022-07-14 14:00:00,64.01,64.2,63.98,64.17,14873.0,60.943,61.1239,60.9144,61.0953,14873.0
2022-07-14 14:05:00,64.16,64.3,64.16,64.27,20232.0,61.0858,61.2191,61.0858,61.1905,20232.0
2022-07-14 14:10:00,64.28,64.28,64.18,64.24,11702.0,61.2,61.2,61.1048,61.1619,11702.0
2022-07-14 14:15:00,64.23,64.46,64.22,64.43,16693.0,61.1524,61.3714,61.1429,61.3428,16693.0
2022-07-14 14:20:00,64.45,64.61,64.45,64.56,18294.0,61.3619,61.5142,61.3619,61.4666,18294.0
2022-07-14 14:25:00,64.56,64.61,64.5,64.6,19814.0,61.4666,61.5142,61.4095,61.5047,19814.0
2022-07-14 14:30:00,64.61,64.61,64.5,64.51,25622.0,61.5142,61.5142,61.4095,61.419,25622.0
2022-07-14 14:35:00,64.51,64.55,64.48,64.53,13129.0,61.419,61.4571,61.3904,61.438,13129.0
2022-07-14 14:40:00,64.52,64.55,64.39,64.41,17321.0,61.4285,61.4571,61.3047,61.3238,17321.0
2022-07-14 14:45:00,64.42,64.45,64.39,64.45,12246.0,61.3333,61.3619,61.3047,61.3619,12246.0
2022-07-14 14:50:00,64.47,64.47,64.37,64.39,12183.0,61.3809,61.3809,61.2857,61.3047,12183.0
2022-07-14 14:55:00,64.39,64.55,64.39,64.52,11872.0,61.3047,61.4571,61.3047,61.4285,11872.0
2022-07-14 15:00:00,64.53,64.62,64.53,64.55,12163.0,61.438,61.5237,61.438,61.4571,12163.0
2022-07-14 15:05:00,64.53,64.56,64.42,64.44,13051.0,61.438,61.4666,61.3333,61.3524,13051.0
2022-07-14 15:10:00,64.46,64.55,64.43,64.53,13310.0,61.3714,61.4571,61.3428,61.438,13310.0
2022-07-14 15:15:00,64.54,64.56,64.46,64.56,17205.0,61.4476,61.4666,61.3714,61.4666,17205.0
2022-07-14 15:20:00,64.55,64.67,64.54,64.67,17760.0,61.4571,61.5713,61.4476,61.5713,17760.0
2022-07-14 15:25:00,64.68,64.68,64.58,64.64,18827.0,61.5809,61.5809,61.4856,61.5428,18827.0
2022-07-14 15:30:00,64.64,64.69,64.6,64.62,23577.0,61.5428,61.5904,61.5047,61.5237,23577.0
2022-07-14 15:35:00,64.59,64.6,64.47,64.52,22970.0,61.4952,61.5047,61.3809,61.4285,22970.0
2022-07-14 15:40:00,64.51,64.53,64.45,64.47,37482.0,61.419,61.438,61.3619,61.3809,37482.0
2022-07-14 15:45:00,64.46,64.5,64.34,64.38,48095.0,61.3714,61.4095,61.2571,61.2952,48095.0
2022-07-14 15:50:00,64.39,64.55,64.39,64.46,95290.0,61.3047,61.4571,61.3047,61.3714,95290.0
2022-07-14 15:55:00,64.46,64.53,64.39,64.46,164377.0,61.3714,61.438,61.3047,61.3714,164377.0
2022-07-15 09:30:00,65.39,65.82,65.34,65.51,185139.0,62.2568,62.6662,62.2092,62.3711,185139.0
2022-07-15 09:35:00,65.54,65.66,65.27,65.27,14077.0,62.3996,62.5139,62.1426,62.1426,14077.0
2022-07-15 09:40:00,65.23,65.33,65.0,65.05,20520.0,62.1045,62.1997,61.8855,61.9331,20520.0
2022-07-15 09:45:00,65.03,65.07,64.94,64.95,12142.0,61.9141,61.9522,61.8284,61.8379,12142.0
2022-07-15 09:50:00,64.96,64.96,64.74,64.76,11781.0,61.8474,61.8474,61.638,61.657,11781.0
2022-07-15 09:55:00,64.76,64.93,64.72,64.78,15448.0,61.657,61.8189,61.6189,61.6761,15448.0
2022-07-15 10:00:00,64.85,65.38,64.78,65.08,24566.0,61.7427,62.2473,61.6761,61.9617,24566.0
2022-07-15 10:05:00,65.08,65.12,64.87,65.0,17465.0,61.9617,61.9998,61.7618,61.8855,17465.0
2022-07-15 10:10:00,65.01,65.26,64.99,65.19,13930.0,61.895,62.1331,61.876,62.0664,13930.0
2022-07-15 10:15:00,65.19,65.27,65.08,65.23,14502.0,62.0664,62.1426,61.9617,62.1045,14502.0
2022-07-15 10:20:00,65.27,65.38,65.09,65.35,18957.0,62.1426,62.2473,61.9712,62.2188,18957.0
2022-07-15 10:25:00,65.32,65.46,65.29,65.42,11139.0,62.1902,62.3235,62.1616,62.2854,11139.0
2022-07-15 10:30:00,65.45,65.45,65.33,65.41,13844.0,62.314,62.314,62.1997,62.2759,13844.0
2022-07-15 10:35:00,65.41,65.47,65.35,65.36,16051.0,62.2759,62.333,62.2188,62.2283,16051.0
2022-07-15 10:40:00,65.36,65.45,65.3,65.3,11875.0,62.2283,62.314,62.1711,62.1711,11875.0
2022-07-15 10:45:00,65.3,65.35,65.25,65.28,49222.0,62.1711,62.2188,62.1235,62.1521,49222.0
2022-07-15 10:50:00,65.29,65.31,65.19,65.22,14291.0,62.1616,62.1807,62.0664,62.095,14291.0
2022-07-15 10:55:00,65.21,65.35,65.2,65.3,21042.0,62.0855,62.2188,62.0759,62.1711,21042.0
2022-07-15 11:00:00,65.3,65.39,65.29,65.36,30737.0,62.1711,62.2568,62.1616,62.2283,30737.0
2022-07-15 11:05:00,65.37,65.66,65.37,65.62,17312.0,62.2378,62.5139,62.2378,62.4758,17312.0
2022-07-15 11:10:00,65.62,65.65,65.52,65.55,22879.0,62.4758,62.5044,62.3806,62.4092,22879.0
2022-07-15 11:15:00,65.53,65.61,65.49,65.61,14647.0,62.3901,62.4663,62.352,62.4663,14647.0
2022-07-15 11:20:00,65.63,65.73,65.63,65.7,9076.0,62.4853,62.5805,62.4853,62.552,9076.0
2022-07-15 11:25:00,65.69,65.7,65.63,65.64,11875.0,62.5425,62.552,62.4853,62.4949,11875.0
2022-07-15 11:30:00,65.64,65.7,65.57,65.58,68493.0,62.4949,62.552,62.4282,62.4377,68493.0
2022-07-15 11:35:00,65.58,65.64,65.57,65.6,11299.0,62.4377,62.4949,62.4282,62.4568,11299.0
2022-07-15 11:40:00,65.59,65.66,65.58,65.63,11817.0,62.4473,62.5139,62.4377,62.4853,11817.0
2022-07-15 11:45:00,65.62,65.69,65.58,65.65,10290.0,62.4758,62.5425,62.4377,62.5044,10290.0
2022-07-15 11:50:00,65.64,65.65,65.59,65.59,10354.0,62.4949,62.5044,62.4473,62.4473,10354.0
2022-07-15 11:55:00,65.58,65.6,65.47,65.47,16913.0,62.4377,62.4568,62.333,62.333,16913.0
2022-07-15 12:00:00,65.47,65.58,65.45,65.56,8985.0,62.333,62.4377,62.314,62.4187,8985.0
2022-07-15 12:05:00,65.55,65.63,65.48,65.5,14337.0,62.4092,62.4853,62.3425,62.3616,14337.0
2022-07-15 12:10:00,65.5,65.56,65.5,65.5,21249.0,62.3616,62.4187,62.3616,62.3616,21249.0
2022-07-15 12:15:00,65.49,65.51,65.42,65.51,8553.0,62.352,62.3711,62.2854,62.3711,8553.0
2022-07-15 12:20:00,65.5,65.54,65.47,65.47,11391.0,62.3616,62.3996,62.333,62.333,11391.0
2022-07-15 12:25:00,65.45,65.46,65.39,65.43,11736.0,62.314,62.3235,62.2568,62.2949,11736.0
2022-07-15 12:30:00,65.43,65.44,65.35,65.42,9739.0,62.2949,62.3044,62.2188,62.2854,9739.0
2022-07-15 12:35:00,65.42,65.47,65.41,65.46,11008.0,62.2854,62.333,62.2759,62.3235,11008.0
2022-07-15 12:40:00,65.45,65.52,65.38,65.52,11262.0,62.314,62.3806,62.2473,62.3806,11262.0
2022-07-15 12:45:00,65.51,65.59,65.49,65.58,8493.0,62.3711,62.4473,62.352,62.4377,8493.0
2022-07-15 12:50:00,65.59,65.59,65.45,65.48,11396.0,62.4473,62.4473,62.314,62.3425,11396.0
2022-07-15 12:55:00,65.49,65.56,65.49,65.55,12453.0,62.352,62.4187,62.352,62.4092,12453.0
2022-07-15 13:00:00,65.53,65.58,65.48,65.55,9968.0,62.3901,62.4377,62.3425,62.4092,9968.0
2022-07-15 13:05:00,65.55,65.61,65.55,65.57,12145.0,62.4092,62.4663,62.4092,62.4282,12145.0
2022-07-15 13:10:00,65.57,65.6,65.54,65.57,16560.0,62.4282,62.4568,62.3996,62.4282,16560.0
2022-07-15 13:15:00,65.57,65.64,65.56,65.63,14171.0,62.4282,62.4949,62.4187,62.4853,14171.0
2022-07-15 13:20:00,65.62,65.7,65.62,65.69,16235.0,62.4758,62.552,62.4758,62.5425,16235.0
2022-07-15 13:25:00,65.69,65.73,65.67,65.72,12095.0,62.5425,62.5805,62.5234,62.571,12095.0
2022-07-15 13:30:00,65.72,65.8,65.72,65.78,9835.0,62.571,62.6472,62.571,62.6281,9835.0
2022-07-15 13:35:00,65.78,65.79,65.74,65.77,11380.0,62.6281,62.6377,62.5901,62.6186,11380.0
2022-07-15 13:40:00,65.77,65.77,65.68,65.73,12812.0,62.6186,62.6186,62.5329,62.5805,12812.0
2022-07-15 13:45:00,65.73,65.77,65.73,65.76,10234.0,62.5805,62.6186,62.5805,62.6091,10234.0
2022-07-15 13:50:00,65.75,65.78,65.64,65.64,44606.0,62.5996,62.6281,62.4949,62.4949,44606.0
2022-07-15 13:55:00,65.65,65.74,65.65,65.74,13549.0,62.5044,62.5901,62.5044,62.5901,13549.0
2022-07-15 14:00:00,65.74,65.75,65.65,65.7,28007.0,62.5901,62.5996,62.5044,62.552,28007.0
2022-07-15 14:05:00,65.7,65.78,65.68,65.76,24534.0,62.552,62.6281,62.5329,62.6091,24534.0
2022-07-15 14:10:00,65.76,65.76,65.69,65.74,17550.0,62.6091,62.6091,62.5425,62.5901,17550.0
2022-07-15 14:15:00,65.75,65.77,65.72,65.77,16617.0,62.5996,62.6186,62.571,62.6186,16617.0
2022-07-15 14:20:00,65.77,65.77,65.7,65.75,30707.0,62.6186,62.6186,62.552,62.5996,30707.0
2022-07-15 14:25:00,65.75,65.77,65.69,65.73,27309.0,62.5996,62.6186,62.5425,62.5805,27309.0
2022-07-15 14:30:00,65.73,65.79,65.72,65.79,21131.0,62.5805,62.6377,62.571,62.6377,21131.0
2022-07-15 14:35:00,65.78,65.88,65.76,65.88,17864.0,62.6281,62.7234,62.6091,62.7234,17864.0
2022-07-15 14:40:00,65.88,65.89,65.85,65.88,18251.0,62.7234,62.7329,62.6948,62.7234,18251.0
2022-07-15 14:45:00,65.88,65.91,65.83,65.9,27460.0,62.7234,62.7519,62.6758,62.7424,27460.0
2022-07-15 14:50:00,65.89,65.89,65.8,65.84,20612.0,62.7329,62.7329,62.6472,62.6853,20612.0
2022-07-15 14:55:00,65.84,65.86,65.8,65.81,18236.0,62.6853,62.7043,62.6472,62.6567,18236.0
2022-07-15 15:00:00,65.8,65.85,65.77,65.79,25759.0,62.6472,62.6948,62.6186,62.6377,25759.0
2022-07-15 15:05:00,65.8,65.81,65.77,65.81,36870.0,62.6472,62.6567,62.6186,62.6567,36870.0
2022-07-15 15:10:00,65.81,65.87,65.75,65.78,25747.0,62.6567,62.7138,62.5996,62.6281,25747.0
2022-07-15 15:15:00,65.78,65.8,65.75,65.75,19053.0,62.6281,62.6472,62.5996,62.5996,19053.0
2022-07-15 15:20:00,65.76,65.79,65.63,65.64,19181.0,62.6091,62.6377,62.4853,62.4949,19181.0
2022-07-15 15:25:00,65.63,65.63,65.56,65.56,34895.0,62.4853,62.4853,62.4187,62.4187,34895.0
2022-07-15 15:30:00,65.58,65.58,65.47,65.53,46203.0,62.4377,62.4377,62.333,62.3901,46203.0
2022-07-15 15:35:00,65.54,65.58,65.52,65.57,51201.0,62.3996,62.4377,62.3806,62.4282,51201.0
2022-07-15 15:40:00,65.56,65.64,65.5,65.64,45051.0,62.4187,62.4949,62.3616,62.4949,45051.0
2022-07-15 15:45:00,65.63,65.63,65.54,65.56,65972.0,62.4853,62.4853,62.3996,62.4187,65972.0
2022-07-15 15:50:00,65.6,65.91,65.52,65.74,249320.0,62.4568,62.7519,62.3806,62.5901,249320.0
2022-07-15 15:55:00,65.74,65.91,65.73,65.86,409990.0,62.5901,62.7519,62.5805,62.7043,409990.0
2022-07-18 09:30:00,66.22,66.4,66.18,66.2,36041.0,63.0471,63.2184,63.009,63.028,36041.0
2022-07-18 09:35:00,66.16,66.46,66.16,66.22,23121.0,62.9899,63.2756,62.9899,63.0471,23121.0
2022-07-18 09:40:00,66.23,66.46,66.2,66.45,3306.0,63.0566,63.2756,63.028,63.266,3306.0
2022-07-18 09:45:00,66.45,66.62,66.38,66.45,13486.0,63.266,63.4279,63.1994,63.266,13486.0
2022-07-18 09:50:00,66.47,66.48,66.35,66.42,11637.0,63.2851,63.2946,63.1708,63.2375,11637.0
2022-07-18 09:55:00,66.4,66.46,66.2,66.2,20524.0,63.2184,63.2756,63.028,63.028,20524.0
2022-07-18 10:00:00,66.22,66.32,66.15,66.21,4461.0,63.0471,63.1423,62.9804,63.0375,4461.0
2022-07-18 10:05:00,66.24,66.32,66.14,66.29,9648.0,63.0661,63.1423,62.9709,63.1137,9648.0
2022-07-18 10:10:00,66.28,66.31,66.17,66.3,8482.0,63.1042,63.1328,62.9995,63.1232,8482.0
2022-07-18 10:15:00,66.31,66.38,66.22,66.28,18629.0,63.1328,63.1994,63.0471,63.1042,18629.0
2022-07-18 10:20:00,66.28,66.31,66.23,66.26,7854.0,63.1042,63.1328,63.0566,63.0851,7854.0
2022-07-18 10:25:00,66.27,66.28,66.17,66.2,9874.0,63.0947,63.1042,62.9995,63.028,9874.0
2022-07-18 10:30:00,66.18,66.3,66.18,66.27,13819.0,63.009,63.1232,63.009,63.0947,13819.0
2022-07-18 10:35:00,66.28,66.29,66.19,66.22,6000.0,63.1042,63.1137,63.0185,63.0471,6000.0
2022-07-18 10:40:00,66.23,66.26,66.21,66.23,10726.0,63.0566,63.0851,63.0375,63.0566,10726.0
2022-07-18 10:45:00,66.21,66.22,66.12,66.18,6400.0,63.0375,63.0471,62.9519,63.009,6400.0
2022-07-18 10:50:00,66.19,66.21,66.12,66.14,7578.0,63.0185,63.0375,62.9519,62.9709,7578.0
2022-07-18 10:55:00,66.12,66.19,66.08,66.19,23993.0,62.9519,63.0185,62.9138,63.0185,23993.0
2022-07-18 11:00:00,66.18,66.2,66.1,66.14,7108.0,63.009,63.028,62.9328,62.9709,7108.0
2022-07-18 11:05:00,66.16,66.24,66.14,66.17,7418.0,62.9899,63.0661,62.9709,62.9995,7418.0
2022-07-18 11:10:00,66.16,66.24,66.14,66.22,5853.0,62.9899,63.0661,62.9709,63.0471,5853.0
2022-07-18 11:15:00,66.22,66.23,66.1,66.1,21335.0,63.0471,63.0566,62.9328,62.9328,21335.0
2022-07-18 11:20:00,66.1,66.16,66.09,66.16,5865.0,62.9328,62.9899,62.9233,62.9899,5865.0
2022-07-18 11:25:00,66.15,66.26,66.13,66.24,3975.0,62.9804,63.0851,62.9614,63.0661,3975.0
2022-07-18 11:30:00,66.24,66.26,66.17,66.21,6015.0,63.0661,63.0851,62.9995,63.0375,6015.0
2022-07-18 11:35:00,66.19,66.28,66.19,66.26,7830.0,63.0185,63.1042,63.0185,63.0851,7830.0
2022-07-18 11:40:00,66.26,66.36,66.26,66.36,9032.0,63.0851,63.1804,63.0851,63.1804,9032.0
2022-07-18 11:45:00,66.34,66.36,66.25,66.28,11735.0,63.1613,63.1804,63.0756,63.1042,11735.0
2022-07-18 11:50:00,66.28,66.31,66.24,66.26,7017.0,63.1042,63.1328,63.0661,63.0851,7017.0
2022-07-18 11:55:00,66.26,66.34,66.26,66.31,8249.0,63.0851,63.1613,63.0851,63.1328,8249.0
2022-07-18 12:00:00,66.31,66.33,66.29,66.32,5321.0,63.1328,63.1518,63.1137,63.1423,5321.0
2022-07-18 12:05:00,66.31,66.42,66.29,66.33,11749.0,63.1328,63.2375,63.1137,63.1518,11749.0
2022-07-18 12:10:00,66.33,66.4,66.3,66.4,6023.0,63.1518,63.2184,63.1232,63.2184,6023.0
2022-07-18 12:15:00,66.4,66.4,66.27,66.31,7917.0,63.2184,63.2184,63.0947,63.1328,7917.0
2022-07-18 12:20:00,66.31,66.31,66.27,66.28,6278.0,63.1328,63.1328,63.0947,63.1042,6278.0
2022-07-18 12:25:00,66.28,66.29,66.19,66.22,10201.0,63.1042,63.1137,63.0185,63.0471,10201.0
2022-07-18 12:30:00,66.22,66.27,66.21,66.23,7999.0,63.0471,63.0947,63.0375,63.0566,7999.0
2022-07-18 12:35:00,66.23,66.25,66.19,66.2,15677.0,63.0566,63.0756,63.0185,63.028,15677.0
2022-07-18 12:40:00,66.19,66.2,66.14,66.19,8207.0,63.0185,63.028,62.9709,63.0185,8207.0
2022-07-18 12:45:00,66.18,66.2,66.11,66.13,8470.0,63.009,63.028,62.9423,62.9614,8470.0
2022-07-18 12:50:00,66.14,66.15,66.06,66.06,10742.0,62.9709,62.9804,62.8947,62.8947,10742.0
2022-07-18 12:55:00,66.05,66.05,65.97,66.01,12770.0,62.8852,62.8852,62.809,62.8471,12770.0
2022-07-18 13:00:00,66.01,66.04,65.97,66.01,10008.0,62.8471,62.8757,62.809,62.8471,10008.0
2022-07-18 13:05:00,66.02,66.04,65.94,65.95,7089.0,62.8566,62.8757,62.7805,62.79,7089.0
2022-07-18 13:10:00,65.95,65.95,65.89,65.9,9935.0,62.79,62.79,62.7329,62.7424,9935.0
2022-07-18 13:15:00,65.91,65.91,65.78,65.79,22373.0,62.7519,62.7519,62.6281,62.6377,22373.0
2022-07-18 13:20:00,65.79,65.89,65.78,65.87,22516.0,62.6377,62.7329,62.6281,62.7138,22516.0
2022-07-18 13:25:00,65.87,65.92,65.85,65.91,11816.0,62.7138,62.7614,62.6948,62.7519,11816.0
2022-07-18 13:30:00,65.91,65.91,65.77,65.77,15351.0,62.7519,62.7519,62.6186,62.6186,15351.0
2022-07-18 13:35:00,65.77,65.78,65.67,65.72,25481.0,62.6186,62.6281,62.5234,62.571,25481.0
2022-07-18 13:40:00,65.72,65.74,65.66,65.68,26150.0,62.571,62.5901,62.5139,62.5329,26150.0
2022-07-18 13:45:00,65.68,65.74,65.65,65.67,28863.0,62.5329,62.5901,62.5044,62.5234,28863.0
2022-07-18 13:50:00,65.66,65.71,65.65,65.68,15971.0,62.5139,62.5615,62.5044,62.5329,15971.0
2022-07-18 13:55:00,65.69,65.7,65.43,65.43,23154.0,62.5425,62.552,62.2949,62.2949,23154.0
2022-07-18 14:00:00,65.43,65.56,65.41,65.53,16223.0,62.2949,62.4187,62.2759,62.3901,16223.0
2022-07-18 14:05:00,65.53,65.53,65.48,65.52,9719.0,62.3901,62.3901,62.3425,62.3806,9719.0
2022-07-18 14:10:00,65.51,65.51,65.45,65.48,17457.0,62.3711,62.3711,62.314,62.3425,17457.0
2022-07-18 14:15:00,65.48,65.52,65.44,65.5,20690.0,62.3425,62.3806,62.3044,62.3616,20690.0
2022-07-18 14:20:00,65.51,65.53,65.41,65.41,10503.0,62.3711,62.3901,62.2759,62.2759,10503.0
2022-07-18 14:25:00,65.4,65.4,65.27,65.27,17150.0,62.2664,62.2664,62.1426,62.1426,17150.0
2022-07-18 14:30:00,65.27,65.28,65.21,65.27,24259.0,62.1426,62.1521,62.0855,62.1426,24259.0
2022-07-18 14:35:00,65.28,65.43,65.27,65.42,12993.0,62.1521,62.2949,62.1426,62.2854,12993.0
2022-07-18 14:40:00,65.42,65.43,65.25,65.27,21966.0,62.2854,62.2949,62.1235,62.1426,21966.0
2022-07-18 14:45:00,65.28,65.33,65.26,65.31,11114.0,62.1521,62.1997,62.1331,62.1807,11114.0
2022-07-18 14:50:00,65.33,65.33,65.19,65.26,17834.0,62.1997,62.1997,62.0664,62.1331,17834.0
2022-07-18 14:55:00,65.26,65.26,65.17,65.18,16210.0,62.1331,62.1331,62.0474,62.0569,16210.0
2022-07-18 15:00:00,65.16,65.23,65.15,65.21,25047.0,62.0379,62.1045,62.0283,62.0855,25047.0
2022-07-18 15:05:00,65.2,65.27,65.2,65.23,16953.0,62.0759,62.1426,62.0759,62.1045,16953.0
2022-07-18 15:10:00,65.24,65.26,65.18,65.26,26038.0,62.114,62.1331,62.0569,62.1331,26038.0
2022-07-18 15:15:00,65.26,65.36,65.25,65.33,15895.0,62.1331,62.2283,62.1235,62.1997,15895.0
2022-07-18 15:20:00,65.33,65.33,65.24,65.25,22688.0,62.1997,62.1997,62.114,62.1235,22688.0
2022-07-18 15:25:00,65.24,65.27,65.13,65.14,30340.0,62.114,62.1426,62.0093,62.0188,30340.0
2022-07-18 15:30:00,65.15,65.15,65.03,65.06,30809.0,62.0283,62.0283,61.9141,61.9426,30809.0
2022-07-18 15:35:00,65.05,65.09,64.98,64.99,16712.0,61.9331,61.9712,61.8665,61.876,16712.0
2022-07-18 15:40:00,65.0,65.05,64.96,65.01,26703.0,61.8855,61.9331,61.8474,61.895,26703.0
2022-07-18 15:45:00,65.0,65.0,64.87,64.89,26772.0,61.8855,61.8855,61.7618,61.7808,26772.0
2022-07-18 15:50:00,64.88,65.1,64.86,65.08,53932.0,61.7713,61.9807,61.7522,61.9617,53932.0
2022-07-18 15:55:00,65.09,65.18,65.06,65.1,131007.0,61.9712,62.0569,61.9426,61.9807,131007.0
2022-07-19 09:30:00,66.05,66.12,65.7,66.0,57721.0,62.8852,62.9519,62.552,62.8376,57721.0
2022-07-19 09:35:00,65.96,66.07,65.8,65.85,9696.0,62.7995,62.9043,62.6472,62.6948,9696.0
2022-07-19 09:40:00,65.86,66.01,65.8,65.88,13222.0,62.7043,62.8471,62.6472,62.7234,13222.0
2022-07-19 09:45:00,65.93,65.96,65.79,65.87,22720.0,62.771,62.7995,62.6377,62.7138,22720.0
2022-07-19 09:50:00,65.9,66.0,65.8,65.87,14033.0,62.7424,62.8376,62.6472,62.7138,14033.0
2022-07-19 09:55:00,65.87,65.97,65.77,65.97,10889.0,62.7138,62.809,62.6186,62.809,10889.0
2022-07-19 10:00:00,65.96,66.09,65.94,65.99,19216.0,62.7995,62.9233,62.7805,62.8281,19216.0
2022-07-19 10:05:00,66.0,66.04,65.92,65.97,22851.0,62.8376,62.8757,62.7614,62.809,22851.0
2022-07-19 10:10:00,65.98,66.09,65.96,66.06,26056.0,62.8186,62.9233,62.7995,62.8947,26056.0
2022-07-19 10:15:00,66.06,66.16,66.06,66.07,7492.0,62.8947,62.9899,62.8947,62.9043,7492.0
2022-07-19 10:20:00,66.06,66.21,66.06,66.13,10053.0,62.8947,63.0375,62.8947,62.9614,10053.0
2022-07-19 10:25:00,66.14,66.24,66.13,66.21,14489.0,62.9709,63.0661,62.9614,63.0375,14489.0
2022-07-19 10:30:00,66.21,66.26,66.2,66.2,15918.0,63.0375,63.0851,63.028,63.028,15918.0
2022-07-19 10:35:00,66.2,66.25,66.15,66.18,13492.0,63.028,63.0756,62.9804,63.009,13492.0
2022-07-19 10:40:00,66.19,66.26,66.18,66.22,9849.0,63.0185,63.0851,63.009,63.0471,9849.0
2022-07-19 10:45:00,66.23,66.34,66.22,66.33,30062.0,63.0566,63.1613,63.0471,63.1518,30062.0
2022-07-19 10:50:00,66.32,66.37,66.3,66.3,10893.0,63.1423,63.1899,63.1232,63.1232,10893.0
2022-07-19 10:55:00,66.3,66.39,66.28,66.34,16419.0,63.1232,63.2089,63.1042,63.1613,16419.0
2022-07-19 11:00:00,66.35,66.54,66.35,66.53,15555.0,63.1708,63.3517,63.1708,63.3422,15555.0
2022-07-19 11:05:00,66.53,66.62,66.51,66.61,12618.0,63.3422,63.4279,63.3232,63.4184,12618.0
2022-07-19 11:10:00,66.62,66.65,66.56,66.61,37381.0,63.4279,63.4565,63.3708,63.4184,37381.0
2022-07-19 11:15:00,66.62,66.65,66.46,66.46,53970.0,63.4279,63.4565,63.2756,63.2756,53970.0
2022-07-19 11:20:00,66.46,66.53,66.46,66.5,37988.0,63.2756,63.3422,63.2756,63.3136,37988.0
2022-07-19 11:25:00,66.51,66.54,66.41,66.41,44283.0,63.3232,63.3517,63.228,63.228,44283.0
2022-07-19 11:30:00,66.41,66.54,66.39,66.52,30947.0,63.228,63.3517,63.2089,63.3327,30947.0
2022-07-19 11:35:00,66.51,66.55,66.4,66.42,48174.0,63.3232,63.3613,63.2184,63.2375,48174.0
2022-07-19 11:40:00,66.42,66.49,66.36,66.46,17988.0,63.2375,63.3041,63.1804,63.2756,17988.0
2022-07-19 11:45:00,66.47,66.52,66.47,66.48,12363.0,63.2851,63.3327,63.2851,63.2946,12363.0
2022-07-19 11:50:00,66.49,66.54,66.48,66.52,9861.0,63.3041,63.3517,63.2946,63.3327,9861.0
2022-07-19 11:55:00,66.53,66.62,66.51,66.56,18714.0,63.3422,63.4279,63.3232,63.3708,18714.0
2022-07-19 12:00:00,66.57,66.58,66.49,66.51,33345.0,63.3803,63.3898,63.3041,63.3232,33345.0
2022-07-19 12:05:00,66.51,66.59,66.51,66.56,10696.0,63.3232,63.3993,63.3232,63.3708,10696.0
2022-07-19 12:10:00,66.57,66.65,66.57,66.61,9326.0,63.3803,63.4565,63.3803,63.4184,9326.0
2022-07-19 12:15:00,66.59,66.62,66.56,66.56,9480.0,63.3993,63.4279,63.3708,63.3708,9480.0
2022-07-19 12:20:00,66.56,66.62,66.54,66.62,8719.0,63.3708,63.4279,63.3517,63.4279,8719.0
2022-07-19 12:25:00,66.62,66.65,66.61,66.62,8900.0,63.4279,63.4565,63.4184,63.4279,8900.0
2022-07-19 12:30:00,66.61,66.71,66.6,66.71,8685.0,63.4184,63.5136,63.4089,63.5136,8685.0
2022-07-19 12:35:00,66.72,66.83,66.72,66.83,12878.0,63.5231,63.6278,63.5231,63.6278,12878.0
2022-07-19 12:40:00,66.82,66.86,66.82,66.82,8895.0,63.6183,63.6564,63.6183,63.6183,8895.0
2022-07-19 12:45:00,66.83,66.89,66.83,66.84,17820.0,63.6278,63.685,63.6278,63.6374,17820.0
2022-07-19 12:50:00,66.85,66.86,66.79,66.82,7651.0,63.6469,63.6564,63.5898,63.6183,7651.0
2022-07-19 12:55:00,66.82,66.88,66.8,66.88,5282.0,63.6183,63.6754,63.5993,63.6754,5282.0
2022-07-19 13:00:00,66.89,66.89,66.79,66.8,7494.0,63.685,63.685,63.5898,63.5993,7494.0
2022-07-19 13:05:00,66.79,66.8,66.75,66.76,3671.0,63.5898,63.5993,63.5517,63.5612,3671.0
2022-07-19 13:10:00,66.77,66.81,66.73,66.73,6798.0,63.5707,63.6088,63.5326,63.5326,6798.0
2022-07-19 13:15:00,66.72,66.75,66.68,66.7,7871.0,63.5231,63.5517,63.485,63.5041,7871.0
2022-07-19 13:20:00,66.69,66.76,66.69,66.75,9074.0,63.4945,63.5612,63.4945,63.5517,9074.0
2022-07-19 13:25:00,66.76,66.79,66.74,66.75,11028.0,63.5612,63.5898,63.5421,63.5517,11028.0
2022-07-19 13:30:00,66.75,66.8,66.72,66.79,11538.0,63.5517,63.5993,63.5231,63.5898,11538.0
2022-07-19 13:35:00,66.78,66.86,66.76,66.86,42783.0,63.5802,63.6564,63.5612,63.6564,42783.0
2022-07-19 13:40:00,66.86,67.0,66.82,66.99,68412.0,63.6564,63.7897,63.6183,63.7802,68412.0
2022-07-19 13:45:00,66.97,66.99,66.9,66.92,17756.0,63.7611,63.7802,63.6945,63.7135,17756.0
2022-07-19 13:50:00,66.93,66.95,66.91,66.95,7396.0,63.723,63.7421,63.704,63.7421,7396.0
2022-07-19 13:55:00,66.94,67.05,66.93,67.05,10487.0,63.7326,63.8373,63.723,63.8373,10487.0
2022-07-19 14:00:00,67.06,67.17,67.06,67.16,17957.0,63.8468,63.9515,63.8468,63.942,17957.0
2022-07-19 14:05:00,67.14,67.25,67.14,67.24,15312.0,63.923,64.0277,63.923,64.0182,15312.0
2022-07-19 14:10:00,67.23,67.24,67.1,67.11,14684.0,64.0087,64.0182,63.8849,63.8944,14684.0
2022-07-19 14:15:00,67.11,67.14,67.06,67.14,14785.0,63.8944,63.923,63.8468,63.923,14785.0
2022-07-19 14:20:00,67.14,67.16,67.09,67.16,13600.0,63.923,63.942,63.8754,63.942,13600.0
2022-07-19 14:25:00,67.16,67.16,67.07,67.08,13052.0,63.942,63.942,63.8563,63.8659,13052.0
2022-07-19 14:30:00,67.09,67.15,67.06,67.1,12671.0,63.8754,63.9325,63.8468,63.8849,12671.0
2022-07-19 14:35:00,67.11,67.17,67.11,67.15,6496.0,63.8944,63.9515,63.8944,63.9325,6496.0
2022-07-19 14:40:00,67.14,67.22,67.14,67.22,8644.0,63.923,63.9992,63.923,63.9992,8644.0
2022-07-19 14:45:00,67.21,67.21,67.1,67.17,11635.0,63.9896,63.9896,63.8849,63.9515,11635.0
2022-07-19 14:50:00,67.18,67.27,67.15,67.27,11911.0,63.9611,64.0468,63.9325,64.0468,11911.0
2022-07-19 14:55:00,67.27,67.28,67.23,67.25,17109.0,64.0468,64.0563,64.0087,64.0277,17109.0
2022-07-19 15:00:00,67.25,67.28,67.2,67.25,10831.0,64.0277,64.0563,63.9801,64.0277,10831.0
2022-07-19 15:05:00,67.25,67.38,67.25,67.38,15095.0,64.0277,64.1515,64.0277,64.1515,15095.0
2022-07-19 15:10:00,67.37,67.38,67.31,67.34,17748.0,64.142,64.1515,64.0848,64.1134,17748.0
2022-07-19 15:15:00,67.36,67.36,67.29,67.34,19490.0,64.1324,64.1324,64.0658,64.1134,19490.0
2022-07-19 15:20:00,67.34,67.36,67.26,67.29,30738.0,64.1134,64.1324,64.0372,64.0658,30738.0
2022-07-19 15:25:00,67.3,67.41,67.29,67.33,44620.0,64.0753,64.18,64.0658,64.1039,44620.0
2022-07-19 15:30:00,67.34,67.38,67.23,67.23,38695.0,64.1134,64.1515,64.0087,64.0087,38695.0
2022-07-19 15:35:00,67.22,67.36,67.22,67.33,43754.0,63.9992,64.1324,63.9992,64.1039,43754.0
2022-07-19 15:40:00,67.33,67.42,67.3,67.42,52225.0,64.1039,64.1896,64.0753,64.1896,52225.0
2022-07-19 15:45:00,67.42,67.51,67.4,67.4,55479.0,64.1896,64.2753,64.1705,64.1705,55479.0
2022-07-19 15:50:00,67.36,67.49,67.34,67.41,116091.0,64.1324,64.2562,64.1134,64.18,116091.0
2022-07-19 15:55:00,67.42,67.51,67.39,67.42,214750.0,64.1896,64.2753,64.161,64.1896,214750.0
2022-07-20 09:30:00,67.57,67.57,67.29,67.38,40906.0,64.3324,64.3324,64.0658,64.1515,40906.0
2022-07-20 09:35:00,67.4,67.45,67.24,67.26,12956.0,64.1705,64.2181,64.0182,64.0372,12956.0
2022-07-20 09:40:00,67.24,67.35,67.13,67.33,20789.0,64.0182,64.1229,63.9135,64.1039,20789.0
2022-07-20 09:45:00,67.35,67.52,67.26,67.4,47207.0,64.1229,64.2848,64.0372,64.1705,47207.0
2022-07-20 09:50:00,67.38,67.43,67.32,67.32,9676.0,64.1515,64.1991,64.0944,64.0944,9676.0
2022-07-20 09:55:00,67.33,67.41,67.28,67.28,8809.0,64.1039,64.18,64.0563,64.0563,8809.0
2022-07-20 10:00:00,67.3,67.4,67.27,67.32,9472.0,64.0753,64.1705,64.0468,64.0944,9472.0
2022-07-20 10:05:00,67.32,67.32,67.21,67.3,7938.0,64.0944,64.0944,63.9896,64.0753,7938.0
2022-07-20 10:10:00,67.35,67.4,67.33,67.36,8065.0,64.1229,64.1705,64.1039,64.1324,8065.0
2022-07-20 10:15:00,67.35,67.36,67.23,67.25,5273.0,64.1229,64.1324,64.0087,64.0277,5273.0
2022-07-20 10:20:00,67.25,67.38,67.24,67.35,7701.0,64.0277,64.1515,64.0182,64.1229,7701.0
2022-07-20 10:25:00,67.36,67.47,67.35,67.39,25047.0,64.1324,64.2372,64.1229,64.161,25047.0
2022-07-20 10:30:00,67.39,67.51,67.33,67.51,17106.0,64.161,64.2753,64.1039,64.2753,17106.0
2022-07-20 10:35:00,67.51,67.55,67.42,67.42,12435.0,64.2753,64.3133,64.1896,64.1896,12435.0
2022-07-20 10:40:00,67.42,67.51,67.39,67.47,29348.0,64.1896,64.2753,64.161,64.2372,29348.0
2022-07-20 10:45:00,67.45,67.55,67.43,67.53,17141.0,64.2181,64.3133,64.1991,64.2943,17141.0
2022-07-20 10:50:00,67.52,67.7,67.49,67.7,11740.0,64.2848,64.4562,64.2562,64.4562,11740.0
2022-07-20 10:55:00,67.72,67.73,67.68,67.73,12414.0,64.4752,64.4847,64.4371,64.4847,12414.0
2022-07-20 11:00:00,67.75,67.75,67.63,67.68,9943.0,64.5038,64.5038,64.3895,64.4371,9943.0
2022-07-20 11:05:00,67.67,67.73,67.65,67.71,8188.0,64.4276,64.4847,64.4085,64.4657,8188.0
2022-07-20 11:10:00,67.71,67.74,67.67,67.67,12622.0,64.4657,64.4942,64.4276,64.4276,12622.0
2022-07-20 11:15:00,67.67,67.74,67.66,67.73,11513.0,64.4276,64.4942,64.4181,64.4847,11513.0
2022-07-20 11:20:00,67.74,67.75,67.62,67.66,6698.0,64.4942,64.5038,64.38,64.4181,6698.0
2022-07-20 11:25:00,67.65,67.7,67.62,67.66,9125.0,64.4085,64.4562,64.38,64.4181,9125.0
2022-07-20 11:30:00,67.67,67.69,67.65,67.66,8349.0,64.4276,64.4466,64.4085,64.4181,8349.0
2022-07-20 11:35:00,67.66,67.7,67.54,67.56,13444.0,64.4181,64.4562,64.3038,64.3229,13444.0
2022-07-20 11:40:00,67.55,67.62,67.51,67.61,19418.0,64.3133,64.38,64.2753,64.3705,19418.0
2022-07-20 11:45:00,67.62,67.7,67.61,67.66,12663.0,64.38,64.4562,64.3705,64.4181,12663.0
2022-07-20 11:50:00,67.67,67.79,67.67,67.76,12275.0,64.4276,64.5418,64.4276,64.5133,12275.0
2022-07-20 11:55:00,67.76,67.78,67.7,67.7,8418.0,64.5133,64.5323,64.4562,64.4562,8418.0
2022-07-20 12:00:00,67.7,67.71,67.66,67.68,10976.0,64.4562,64.4657,64.4181,64.4371,10976.0
2022-07-20 12:05:00,67.67,67.78,67.66,67.76,27584.0,64.4276,64.5323,64.4181,64.5133,27584.0
2022-07-20 12:10:00,67.78,67.84,67.78,67.81,6087.0,64.5323,64.5894,64.5323,64.5609,6087.0
2022-07-20 12:15:00,67.82,67.83,67.74,67.83,13278.0,64.5704,64.5799,64.4942,64.5799,13278.0
2022-07-20 12:20:00,67.84,67.85,67.8,67.84,10684.0,64.5894,64.599,64.5514,64.5894,10684.0
2022-07-20 12:25:00,67.84,67.85,67.82,67.82,8873.0,64.5894,64.599,64.5704,64.5704,8873.0
2022-07-20 12:30:00,67.81,67.93,67.8,67.89,18668.0,64.5609,64.6751,64.5514,64.637,18668.0
2022-07-20 12:35:00,67.9,68.0,67.88,67.98,19721.0,64.6466,64.7418,64.6275,64.7227,19721.0
2022-07-20 12:40:00,67.98,68.02,67.74,67.75,9809.0,64.7227,64.7608,64.4942,64.5038,9809.0
2022-07-20 12:45:00,67.71,67.71,67.56,67.65,8795.0,64.4657,64.4657,64.3229,64.4085,8795.0
2022-07-20 12:50:00,67.67,67.81,67.66,67.78,11633.0,64.4276,64.5609,64.4181,64.5323,11633.0
2022-07-20 12:55:00,67.79,67.88,67.75,67.84,8991.0,64.5418,64.6275,64.5038,64.5894,8991.0
2022-07-20 13:00:00,67.82,67.85,67.61,67.69,20108.0,64.5704,64.599,64.3705,64.4466,20108.0
2022-07-20 13:05:00,67.67,67.77,67.66,67.74,29696.0,64.4276,64.5228,64.4181,64.4942,29696.0
2022-07-20 13:10:00,67.73,67.73,67.63,67.68,27101.0,64.4847,64.4847,64.3895,64.4371,27101.0
2022-07-20 13:15:00,67.67,67.8,67.66,67.76,18607.0,64.4276,64.5514,64.4181,64.5133,18607.0
2022-07-20 13:20:00,67.76,67.85,67.73,67.78,16602.0,64.5133,64.599,64.4847,64.5323,16602.0
2022-07-20 13:25:00,67.81,67.85,67.72,67.85,47138.0,64.5609,64.599,64.4752,64.599,47138.0
2022-07-20 13:30:00,67.85,67.98,67.81,67.96,14908.0,64.599,64.7227,64.5609,64.7037,14908.0
2022-07-20 13:35:00,67.95,67.99,67.88,67.97,14406.0,64.6942,64.7323,64.6275,64.7132,14406.0
2022-07-20 13:40:00,67.98,68.0,67.81,67.86,16192.0,64.7227,64.7418,64.5609,64.6085,16192.0
2022-07-20 13:45:00,67.87,67.91,67.8,67.8,11193.0,64.618,64.6561,64.5514,64.5514,11193.0
2022-07-20 13:50:00,67.81,67.86,67.76,67.78,9615.0,64.5609,64.6085,64.5133,64.5323,9615.0
2022-07-20 13:55:00,67.8,67.8,67.66,67.7,13194.0,64.5514,64.5514,64.4181,64.4562,13194.0
2022-07-20 14:00:00,67.7,67.88,67.7,67.88,14388.0,64.4562,64.6275,64.4562,64.6275,14388.0
2022-07-20 14:05:00,67.88,67.88,67.8,67.88,11183.0,64.6275,64.6275,64.5514,64.6275,11183.0
2022-07-20 14:10:00,67.88,67.88,67.79,67.86,9578.0,64.6275,64.6275,64.5418,64.6085,9578.0
2022-07-20 14:15:00,67.85,67.93,67.83,67.91,9249.0,64.599,64.6751,64.5799,64.6561,9249.0
2022-07-20 14:20:00,67.91,68.01,67.91,68.0,13828.0,64.6561,64.7513,64.6561,64.7418,13828.0
2022-07-20 14:25:00,68.0,68.04,67.98,68.03,36218.0,64.7418,64.7799,64.7227,64.7703,36218.0
2022-07-20 14:30:00,68.03,68.03,67.95,68.01,17081.0,64.7703,64.7703,64.6942,64.7513,17081.0
2022-07-20 14:35:00,68.03,68.03,67.95,68.01,9799.0,64.7703,64.7703,64.6942,64.7513,9799.0
2022-07-20 14:40:00,68.0,68.01,67.95,67.97,12139.0,64.7418,64.7513,64.6942,64.7132,12139.0
2022-07-20 14:45:00,67.97,67.99,67.94,67.98,18641.0,64.7132,64.7323,64.6847,64.7227,18641.0
2022-07-20 14:50:00,67.98,68.05,67.9,67.91,36583.0,64.7227,64.7894,64.6466,64.6561,36583.0
2022-07-20 14:55:00,67.9,68.04,67.88,68.01,10716.0,64.6466,64.7799,64.6275,64.7513,10716.0
2022-07-20 15:00:00,68.01,68.16,68.0,68.15,13022.0,64.7513,64.8941,64.7418,64.8846,13022.0
2022-07-20 15:05:00,68.17,68.18,68.11,68.12,14607.0,64.9036,64.9132,64.8465,64.856,14607.0
2022-07-20 15:10:00,68.11,68.16,68.11,68.11,11005.0,64.8465,64.8941,64.8465,64.8465,11005.0
2022-07-20 15:15:00,68.12,68.18,68.1,68.15,17016.0,64.856,64.9132,64.837,64.8846,17016.0
2022-07-20 15:20:00,68.16,68.18,68.07,68.09,26601.0,64.8941,64.9132,64.8084,64.8275,26601.0
2022-07-20 15:25:00,68.09,68.14,68.08,68.14,18561.0,64.8275,64.8751,64.8179,64.8751,18561.0
2022-07-20 15:30:00,68.14,68.17,68.0,68.01,28447.0,64.8751,64.9036,64.7418,64.7513,28447.0
2022-07-20 15:35:00,68.0,68.07,67.97,68.06,23690.0,64.7418,64.8084,64.7132,64.7989,23690.0
2022-07-20 15:40:00,68.05,68.18,68.0,68.14,27196.0,64.7894,64.9132,64.7418,64.8751,27196.0
2022-07-20 15:45:00,68.13,68.17,68.05,68.14,23370.0,64.8655,64.9036,64.7894,64.8751,23370.0
2022-07-20 15:50:00,68.13,68.22,68.08,68.15,71016.0,64.8655,64.9512,64.8179,64.8846,71016.0
2022-07-20 15:55:00,68.16,68.2,68.11,68.12,143993.0,64.8941,64.9322,64.8465,64.856,143993.0
2022-07-21 09:30:00,68.1,68.35,67.99,68.23,28253.0,64.837,65.075,64.7323,64.9608,28253.0
2022-07-21 09:35:00,68.2,68.4,68.16,68.35,14900.0,64.9322,65.1226,64.8941,65.075,14900.0
2022-07-21 09:40:00,68.36,68.48,68.26,68.41,20053.0,65.0845,65.1988,64.9893,65.1321,20053.0
2022-07-21 09:45:00,68.38,68.55,68.32,68.46,12548.0,65.1036,65.2654,65.0464,65.1797,12548.0
2022-07-21 09:50:00,68.46,68.63,68.4,68.63,8920.0,65.1797,65.3416,65.1226,65.3416,8920.0
2022-07-21 09:55:00,68.63,68.65,68.47,68.54,11736.0,65.3416,65.3606,65.1893,65.2559,11736.0
2022-07-21 10:00:00,68.53,68.61,68.32,68.33,14171.0,65.2464,65.3225,65.0464,65.056,14171.0
2022-07-21 10:05:00,68.31,68.46,68.26,68.36,14180.0,65.0369,65.1797,64.9893,65.0845,14180.0
2022-07-21 10:10:00,68.36,68.37,68.08,68.17,10657.0,65.0845,65.094,64.8179,64.9036,10657.0
2022-07-21 10:15:00,68.19,68.41,68.17,68.37,10723.0,64.9227,65.1321,64.9036,65.094,10723.0
2022-07-21 10:20:00,68.39,68.42,68.11,68.12,16635.0,65.1131,65.1417,64.8465,64.856,16635.0
2022-07-21 10:25:00,68.15,68.15,67.95,68.04,11872.0,64.8846,64.8846,64.6942,64.7799,11872.0
2022-07-21 10:30:00,68.03,68.06,67.96,67.98,15470.0,64.7703,64.7989,64.7037,64.7227,15470.0
2022-07-21 10:35:00,68.03,68.13,67.99,68.11,13372.0,64.7703,64.8655,64.7323,64.8465,13372.0
2022-07-21 10:40:00,68.12,68.12,68.0,68.04,10676.0,64.856,64.856,64.7418,64.7799,10676.0
2022-07-21 10:45:00,68.07,68.09,67.93,67.96,12247.0,64.8084,64.8275,64.6751,64.7037,12247.0
2022-07-21 10:50:00,67.97,68.04,67.96,68.0,6767.0,64.7132,64.7799,64.7037,64.7418,6767.0
2022-07-21 10:55:00,68.01,68.19,67.97,68.19,28440.0,64.7513,64.9227,64.7132,64.9227,28440.0
2022-07-21 11:00:00,68.18,68.29,68.14,68.26,22923.0,64.9132,65.0179,64.8751,64.9893,22923.0
2022-07-21 11:05:00,68.28,68.28,68.2,68.27,11876.0,65.0084,65.0084,64.9322,64.9988,11876.0
2022-07-21 11:10:00,68.27,68.31,68.22,68.29,11409.0,64.9988,65.0369,64.9512,65.0179,11409.0
2022-07-21 11:15:00,68.29,68.29,68.2,68.24,10154.0,65.0179,65.0179,64.9322,64.9703,10154.0
2022-07-21 11:20:00,68.24,68.24,68.1,68.13,16122.0,64.9703,64.9703,64.837,64.8655,16122.0
2022-07-21 11:25:00,68.13,68.23,68.12,68.21,13486.0,64.8655,64.9608,64.856,64.9417,13486.0
2022-07-21 11:30:00,68.23,68.36,68.16,68.36,17176.0,64.9608,65.0845,64.8941,65.0845,17176.0
2022-07-21 11:35:00,68.35,68.39,68.28,68.28,8500.0,65.075,65.1131,65.0084,65.0084,8500.0
2022-07-21 11:40:00,68.28,68.32,68.27,68.3,8129.0,65.0084,65.0464,64.9988,65.0274,8129.0
2022-07-21 11:45:00,68.3,68.3,68.21,68.21,15112.0,65.0274,65.0274,64.9417,64.9417,15112.0
2022-07-21 11:50:00,68.2,68.29,68.19,68.27,7331.0,64.9322,65.0179,64.9227,64.9988,7331.0
2022-07-21 11:55:00,68.27,68.31,68.24,68.26,13472.0,64.9988,65.0369,64.9703,64.9893,13472.0
2022-07-21 12:00:00,68.25,68.4,68.24,68.39,10361.0,64.9798,65.1226,64.9703,65.1131,10361.0
2022-07-21 12:05:00,68.37,68.47,68.34,68.44,9657.0,65.094,65.1893,65.0655,65.1607,9657.0
2022-07-21 12:10:00,68.42,68.46,68.31,68.35,7924.0,65.1417,65.1797,65.0369,65.075,7924.0
2022-07-21 12:15:00,68.35,68.35,68.3,68.33,7399.0,65.075,65.075,65.0274,65.056,7399.0
2022-07-21 12:20:00,68.33,68.42,68.32,68.42,6498.0,65.056,65.1417,65.0464,65.1417,6498.0
2022-07-21 12:25:00,68.42,68.53,68.42,68.51,5867.0,65.1417,65.2464,65.1417,65.2273,5867.0
2022-07-21 12:30:00,68.52,68.57,68.51,68.52,7823.0,65.2369,65.2845,65.2273,65.2369,7823.0
2022-07-21 12:35:00,68.53,68.58,68.51,68.58,4200.0,65.2464,65.294,65.2273,65.294,4200.0
2022-07-21 12:40:00,68.57,68.57,68.51,68.54,4605.0,65.2845,65.2845,65.2273,65.2559,4605.0
2022-07-21 12:45:00,68.53,68.54,68.49,68.51,8327.0,65.2464,65.2559,65.2083,65.2273,8327.0
2022-07-21 12:50:00,68.5,68.54,68.49,68.51,7946.0,65.2178,65.2559,65.2083,65.2273,7946.0
2022-07-21 12:55:00,68.52,68.52,68.48,68.51,8091.0,65.2369,65.2369,65.1988,65.2273,8091.0
2022-07-21 13:00:00,68.51,68.53,68.46,68.5,7410.0,65.2273,65.2464,65.1797,65.2178,7410.0
2022-07-21 13:05:00,68.5,68.55,68.46,68.51,10455.0,65.2178,65.2654,65.1797,65.2273,10455.0
2022-07-21 13:10:00,68.5,68.51,68.42,68.42,12203.0,65.2178,65.2273,65.1417,65.1417,12203.0
2022-07-21 13:15:00,68.43,68.52,68.42,68.5,8452.0,65.1512,65.2369,65.1417,65.2178,8452.0
2022-07-21 13:20:00,68.5,68.53,68.43,68.44,12047.0,65.2178,65.2464,65.1512,65.1607,12047.0
2022-07-21 13:25:00,68.44,68.5,68.42,68.49,13068.0,65.1607,65.2178,65.1417,65.2083,13068.0
2022-07-21 13:30:00,68.49,68.49,68.36,68.4,25040.0,65.2083,65.2083,65.0845,65.1226,25040.0
2022-07-21 13:35:00,68.38,68.55,68.33,68.55,11739.0,65.1036,65.2654,65.056,65.2654,11739.0
2022-07-21 13:40:00,68.55,68.59,68.51,68.56,7633.0,65.2654,65.3035,65.2273,65.2749,7633.0
2022-07-21 13:45:00,68.57,68.57,68.47,68.52,9675.0,65.2845,65.2845,65.1893,65.2369,9675.0
2022-07-21 13:50:00,68.51,68.52,68.44,68.48,26749.0,65.2273,65.2369,65.1607,65.1988,26749.0
2022-07-21 13:55:00,68.48,68.52,68.43,68.47,40540.0,65.1988,65.2369,65.1512,65.1893,40540.0
2022-07-21 14:00:00,68.49,68.54,68.47,68.52,11489.0,65.2083,65.2559,65.1893,65.2369,11489.0
2022-07-21 14:05:00,68.53,68.62,68.51,68.58,7088.0,65.2464,65.3321,65.2273,65.294,7088.0
2022-07-21 14:10:00,68.59,68.64,68.56,68.63,7752.0,65.3035,65.3511,65.2749,65.3416,7752.0
2022-07-21 14:15:00,68.64,68.64,68.58,68.63,6400.0,65.3511,65.3511,65.294,65.3416,6400.0
2022-07-21 14:20:00,68.64,68.72,68.62,68.69,9134.0,65.3511,65.4273,65.3321,65.3987,9134.0
2022-07-21 14:25:00,68.68,68.73,68.66,68.72,9930.0,65.3892,65.4368,65.3702,65.4273,9930.0
2022-07-21 14:30:00,68.71,68.71,68.62,68.63,8891.0,65.4178,65.4178,65.3321,65.3416,8891.0
2022-07-21 14:35:00,68.63,68.64,68.58,68.63,4928.0,65.3416,65.3511,65.294,65.3416,4928.0
2022-07-21 14:40:00,68.62,68.62,68.5,68.5,7888.0,65.3321,65.3321,65.2178,65.2178,7888.0
2022-07-21 14:45:00,68.51,68.53,68.45,68.49,5754.0,65.2273,65.2464,65.1702,65.2083,5754.0
2022-07-21 14:50:00,68.48,68.51,68.43,68.48,5440.0,65.1988,65.2273,65.1512,65.1988,5440.0
2022-07-21 14:55:00,68.49,68.55,68.48,68.53,7149.0,65.2083,65.2654,65.1988,65.2464,7149.0
2022-07-21 15:00:00,68.53,68.61,68.52,68.59,9211.0,65.2464,65.3225,65.2369,65.3035,9211.0
2022-07-21 15:05:00,68.61,68.77,68.59,68.77,9414.0,65.3225,65.4749,65.3035,65.4749,9414.0
2022-07-21 15:10:00,68.76,68.81,68.7,68.74,18021.0,65.4654,65.513,65.4082,65.4463,18021.0
2022-07-21 15:15:00,68.73,68.78,68.71,68.76,15022.0,65.4368,65.4844,65.4178,65.4654,15022.0
2022-07-21 15:20:00,68.75,68.75,68.69,68.69,21214.0,65.4558,65.4558,65.3987,65.3987,21214.0
2022-07-21 15:25:00,68.7,68.76,68.67,68.68,23927.0,65.4082,65.4654,65.3797,65.3892,23927.0
2022-07-21 15:30:00,68.68,68.74,68.66,68.73,37115.0,65.3892,65.4463,65.3702,65.4368,37115.0
2022-07-21 15:35:00,68.74,68.79,68.7,68.71,32160.0,65.4463,65.4939,65.4082,65.4178,32160.0
2022-07-21 15:40:00,68.71,68.8,68.71,68.78,25905.0,65.4178,65.5034,65.4178,65.4844,25905.0
2022-07-21 15:45:00,68.78,68.85,68.77,68.83,52450.0,65.4844,65.551,65.4749,65.532,52450.0
2022-07-21 15:50:00,68.84,68.96,68.84,68.93,84106.0,65.5415,65.6558,65.5415,65.6272,84106.0
2022-07-21 15:55:00,68.92,69.01,68.91,68.98,180991.0,65.6177,65.7034,65.6082,65.6748,180991.0
2022-07-22 09:30:00,69.05,69.51,69.0,69.21,70141.0,65.7415,66.1794,65.6939,65.8938,70141.0
2022-07-22 09:35:00,69.21,69.46,69.21,69.36,36123.0,65.8938,66.1318,65.8938,66.0366,36123.0
2022-07-22 09:40:00,69.4,69.42,69.25,69.34,4635.0,66.0747,66.0937,65.9319,66.0176,4635.0
2022-07-22 09:45:00,69.35,69.43,69.2,69.35,17439.0,66.0271,66.1033,65.8843,66.0271,17439.0
2022-07-22 09:50:00,69.38,69.58,69.22,69.36,27911.0,66.0557,66.2461,65.9033,66.0366,27911.0
2022-07-22 09:55:00,69.34,69.37,69.14,69.19,102564.0,66.0176,66.0461,65.8272,65.8748,102564.0
2022-07-22 10:00:00,69.2,69.35,69.17,69.28,14280.0,65.8843,66.0271,65.8557,65.9604,14280.0
2022-07-22 10:05:00,69.3,69.35,69.2,69.26,18384.0,65.9795,66.0271,65.8843,65.9414,18384.0
2022-07-22 10:10:00,69.27,69.41,69.25,69.41,9522.0,65.9509,66.0842,65.9319,66.0842,9522.0
2022-07-22 10:15:00,69.37,69.46,69.34,69.42,17240.0,66.0461,66.1318,66.0176,66.0937,17240.0
2022-07-22 10:20:00,69.42,69.42,69.27,69.27,7227.0,66.0937,66.0937,65.9509,65.9509,7227.0
2022-07-22 10:25:00,69.27,69.3,69.13,69.25,10164.0,65.9509,65.9795,65.8176,65.9319,10164.0
2022-07-22 10:30:00,69.26,69.37,69.24,69.25,36395.0,65.9414,66.0461,65.9224,65.9319,36395.0
2022-07-22 10:35:00,69.27,69.28,69.19,69.25,9911.0,65.9509,65.9604,65.8748,65.9319,9911.0
2022-07-22 10:40:00,69.23,69.38,69.21,69.28,32314.0,65.9128,66.0557,65.8938,65.9604,32314.0
2022-07-22 10:45:00,69.27,69.38,69.27,69.32,7988.0,65.9509,66.0557,65.9509,65.9985,7988.0
2022-07-22 10:50:00,69.29,69.47,69.28,69.45,11967.0,65.97,66.1413,65.9604,66.1223,11967.0
2022-07-22 10:55:00,69.45,69.51,69.4,69.51,42281.0,66.1223,66.1794,66.0747,66.1794,42281.0
2022-07-22 11:00:00,69.54,69.54,69.18,69.18,14825.0,66.208,66.208,65.8652,65.8652,14825.0
2022-07-22 11:05:00,69.16,69.27,69.15,69.24,39647.0,65.8462,65.9509,65.8367,65.9224,39647.0
2022-07-22 11:10:00,69.24,69.32,69.23,69.3,15746.0,65.9224,65.9985,65.9128,65.9795,15746.0
2022-07-22 11:15:00,69.3,69.33,69.26,69.33,21307.0,65.9795,66.008,65.9414,66.008,21307.0
2022-07-22 11:20:00,69.33,69.33,69.24,69.27,35558.0,66.008,66.008,65.9224,65.9509,35558.0
2022-07-22 11:25:00,69.27,69.31,69.2,69.28,48967.0,65.9509,65.989,65.8843,65.9604,48967.0
2022-07-22 11:30:00,69.27,69.27,69.1,69.21,15110.0,65.9509,65.9509,65.7891,65.8938,15110.0
2022-07-22 11:35:00,69.2,69.22,69.07,69.16,28920.0,65.8843,65.9033,65.7605,65.8462,28920.0
2022-07-22 11:40:00,69.16,69.26,69.13,69.23,15478.0,65.8462,65.9414,65.8176,65.9128,15478.0
2022-07-22 11:45:00,69.24,69.24,69.14,69.24,24324.0,65.9224,65.9224,65.8272,65.9224,24324.0
2022-07-22 11:50:00,69.22,69.24,69.15,69.19,9000.0,65.9033,65.9224,65.8367,65.8748,9000.0
2022-07-22 11:55:00,69.18,69.23,69.11,69.2,26894.0,65.8652,65.9128,65.7986,65.8843,26894.0
2022-07-22 12:00:00,69.21,69.27,69.15,69.18,14617.0,65.8938,65.9509,65.8367,65.8652,14617.0
2022-07-22 12:05:00,69.19,69.23,69.14,69.2,23857.0,65.8748,65.9128,65.8272,65.8843,23857.0
2022-07-22 12:10:00,69.19,69.2,69.09,69.13,80307.0,65.8748,65.8843,65.7795,65.8176,80307.0
2022-07-22 12:15:00,69.14,69.28,69.13,69.22,23876.0,65.8272,65.9604,65.8176,65.9033,23876.0
2022-07-22 12:20:00,69.23,69.29,69.21,69.26,13488.0,65.9128,65.97,65.8938,65.9414,13488.0
2022-07-22 12:25:00,69.25,69.33,69.2,69.31,27366.0,65.9319,66.008,65.8843,65.989,27366.0
2022-07-22 12:30:00,69.29,69.38,69.25,69.35,26294.0,65.97,66.0557,65.9319,66.0271,26294.0
2022-07-22 12:35:00,69.34,69.34,69.23,69.24,8680.0,66.0176,66.0176,65.9128,65.9224,8680.0
2022-07-22 12:40:00,69.26,69.29,69.21,69.27,9190.0,65.9414,65.97,65.8938,65.9509,9190.0
2022-07-22 12:45:00,69.25,69.31,69.23,69.24,10904.0,65.9319,65.989,65.9128,65.9224,10904.0
2022-07-22 12:50:00,69.24,69.31,69.24,69.28,14531.0,65.9224,65.989,65.9224,65.9604,14531.0
2022-07-22 12:55:00,69.28,69.29,69.19,69.2,59858.0,65.9604,65.97,65.8748,65.8843,59858.0
2022-07-22 13:00:00,69.2,69.2,68.99,69.05,71346.0,65.8843,65.8843,65.6843,65.7415,71346.0
2022-07-22 13:05:00,69.04,69.13,69.03,69.12,34414.0,65.7319,65.8176,65.7224,65.8081,34414.0
2022-07-22 13:10:00,69.12,69.17,69.08,69.11,41251.0,65.8081,65.8557,65.77,65.7986,41251.0
2022-07-22 13:15:00,69.11,69.13,68.99,69.0,13916.0,65.7986,65.8176,65.6843,65.6939,13916.0
2022-07-22 13:20:00,69.0,69.04,68.93,68.93,10833.0,65.6939,65.7319,65.6272,65.6272,10833.0
2022-07-22 13:25:00,68.93,68.97,68.87,68.95,10706.0,65.6272,65.6653,65.5701,65.6463,10706.0
2022-07-22 13:30:00,68.93,68.94,68.88,68.9,15411.0,65.6272,65.6367,65.5796,65.5987,15411.0
2022-07-22 13:35:00,68.88,68.92,68.81,68.92,8738.0,65.5796,65.6177,65.513,65.6177,8738.0
2022-07-22 13:40:00,68.92,68.93,68.79,68.92,10528.0,65.6177,65.6272,65.4939,65.6177,10528.0
2022-07-22 13:45:00,68.94,69.02,68.92,68.97,12615.0,65.6367,65.7129,65.6177,65.6653,12615.0
2022-07-22 13:50:00,68.96,68.97,68.89,68.93,15563.0,65.6558,65.6653,65.5891,65.6272,15563.0
2022-07-22 13:55:00,68.94,69.03,68.93,69.02,18943.0,65.6367,65.7224,65.6272,65.7129,18943.0
2022-07-22 14:00:00,69.03,69.05,68.9,68.94,15764.0,65.7224,65.7415,65.5987,65.6367,15764.0
2022-07-22 14:05:00,68.93,68.97,68.9,68.93,14340.0,65.6272,65.6653,65.5987,65.6272,14340.0
2022-07-22 14:10:00,68.92,68.92,68.81,68.85,24232.0,65.6177,65.6177,65.513,65.551,24232.0
2022-07-22 14:15:00,68.86,68.9,68.85,68.9,11865.0,65.5606,65.5987,65.551,65.5987,11865.0
2022-07-22 14:20:00,68.88,68.9,68.85,68.87,11845.0,65.5796,65.5987,65.551,65.5701,11845.0
2022-07-22 14:25:00,68.86,68.91,68.8,68.91,13325.0,65.5606,65.6082,65.5034,65.6082,13325.0
2022-07-22 14:30:00,68.89,69.0,68.82,68.95,16484.0,65.5891,65.6939,65.5225,65.6463,16484.0
2022-07-22 14:35:00,68.95,68.97,68.89,68.9,14337.0,65.6463,65.6653,65.5891,65.5987,14337.0
2022-07-22 14:40:00,68.9,68.93,68.88,68.9,10362.0,65.5987,65.6272,65.5796,65.5987,10362.0
2022-07-22 14:45:00,68.89,68.92,68.87,68.91,9716.0,65.5891,65.6177,65.5701,65.6082,9716.0
2022-07-22 14:50:00,68.92,68.98,68.89,68.98,16712.0,65.6177,65.6748,65.5891,65.6748,16712.0
2022-07-22 14:55:00,68.99,69.03,68.97,68.98,7781.0,65.6843,65.7224,65.6653,65.6748,7781.0
2022-07-22 15:00:00,68.98,69.01,68.93,68.97,20651.0,65.6748,65.7034,65.6272,65.6653,20651.0
2022-07-22 15:05:00,68.97,68.99,68.93,68.95,30011.0,65.6653,65.6843,65.6272,65.6463,30011.0
2022-07-22 15:10:00,68.96,69.11,68.94,69.11,21553.0,65.6558,65.7986,65.6367,65.7986,21553.0
2022-07-22 15:15:00,69.11,69.11,68.99,69.01,12435.0,65.7986,65.7986,65.6843,65.7034,12435.0
2022-07-22 15:20:00,68.99,69.08,68.99,69.07,14457.0,65.6843,65.77,65.6843,65.7605,14457.0
2022-07-22 15:25:00,69.1,69.1,68.96,69.08,60034.0,65.7891,65.7891,65.6558,65.77,60034.0
2022-07-22 15:30:00,69.08,69.08,68.94,68.95,40832.0,65.77,65.77,65.6367,65.6463,40832.0
2022-07-22 15:35:00,68.94,68.96,68.87,68.9,55255.0,65.6367,65.6558,65.5701,65.5987,55255.0
2022-07-22 15:40:00,68.91,68.94,68.71,68.72,48591.0,65.6082,65.6367,65.4178,65.4273,48591.0
2022-07-22 15:45:00,68.71,68.91,68.71,68.9,127581.0,65.4178,65.6082,65.4178,65.5987,127581.0
2022-07-22 15:50:00,68.91,69.02,68.87,68.93,139565.0,65.6082,65.7129,65.5701,65.6272,139565.0
2022-07-22 15:55:00,68.93,69.12,68.9,69.11,338292.0,65.6272,65.8081,65.5987,65.7986,338292.0
2022-07-25 09:30:00,69.23,69.33,68.74,68.79,54871.0,65.9128,66.008,65.4463,65.4939,54871.0
2022-07-25 09:35:00,68.78,68.82,68.65,68.71,14475.0,65.4844,65.5225,65.3606,65.4178,14475.0
2022-07-25 09:40:00,68.71,68.88,68.69,68.82,30626.0,65.4178,65.5796,65.3987,65.5225,30626.0
2022-07-25 09:45:00,68.81,68.87,68.75,68.87,64096.0,65.513,65.5701,65.4558,65.5701,64096.0
2022-07-25 09:50:00,68.91,69.07,68.89,69.05,19948.0,65.6082,65.7605,65.5891,65.7415,19948.0
2022-07-25 09:55:00,69.03,69.08,68.99,69.05,14180.0,65.7224,65.77,65.6843,65.7415,14180.0
2022-07-25 10:00:00,69.02,69.05,68.78,68.78,32188.0,65.7129,65.7415,65.4844,65.4844,32188.0
2022-07-25 10:05:00,68.8,68.85,68.59,68.75,51353.0,65.5034,65.551,65.3035,65.4558,51353.0
2022-07-25 10:10:00,68.76,68.86,68.76,68.77,40274.0,65.4654,65.5606,65.4654,65.4749,40274.0
2022-07-25 10:15:00,68.71,68.76,68.47,68.52,19458.0,65.4178,65.4654,65.1893,65.2369,19458.0
2022-07-25 10:20:00,68.53,68.62,68.49,68.52,54161.0,65.2464,65.3321,65.2083,65.2369,54161.0
2022-07-25 10:25:00,68.53,68.58,68.32,68.4,31986.0,65.2464,65.294,65.0464,65.1226,31986.0
2022-07-25 10:30:00,68.39,68.42,68.32,68.37,13976.0,65.1131,65.1417,65.0464,65.094,13976.0
2022-07-25 10:35:00,68.38,68.46,68.33,68.37,11032.0,65.1036,65.1797,65.056,65.094,11032.0
2022-07-25 10:40:00,68.38,68.5,68.33,68.45,11024.0,65.1036,65.2178,65.056,65.1702,11024.0
2022-07-25 10:45:00,68.46,68.54,68.44,68.54,4750.0,65.1797,65.2559,65.1607,65.2559,4750.0
2022-07-25 10:50:00,68.56,68.58,68.48,68.52,22295.0,65.2749,65.294,65.1988,65.2369,22295.0
2022-07-25 10:55:00,68.5,68.65,68.48,68.55,21862.0,65.2178,65.3606,65.1988,65.2654,21862.0
2022-07-25 11:00:00,68.51,68.61,68.48,68.57,38166.0,65.2273,65.3225,65.1988,65.2845,38166.0
2022-07-25 11:05:00,68.56,68.58,68.46,68.54,16051.0,65.2749,65.294,65.1797,65.2559,16051.0
2022-07-25 11:10:00,68.55,68.55,68.27,68.29,26520.0,65.2654,65.2654,64.9988,65.0179,26520.0
2022-07-25 11:15:00,68.27,68.42,68.23,68.41,20831.0,64.9988,65.1417,64.9608,65.1321,20831.0
2022-07-25 11:20:00,68.45,68.46,68.38,68.46,10648.0,65.1702,65.1797,65.1036,65.1797,10648.0
2022-07-25 11:25:00,68.49,68.61,68.44,68.6,11501.0,65.2083,65.3225,65.1607,65.313,11501.0
2022-07-25 11:30:00,68.63,68.73,68.61,68.7,20009.0,65.3416,65.4368,65.3225,65.4082,20009.0
2022-07-25 11:35:00,68.71,68.71,68.65,68.69,4889.0,65.4178,65.4178,65.3606,65.3987,4889.0
2022-07-25 11:40:00,68.68,68.71,68.65,68.7,6811.0,65.3892,65.4178,65.3606,65.4082,6811.0
2022-07-25 11:45:00,68.69,68.75,68.66,68.66,10718.0,65.3987,65.4558,65.3702,65.3702,10718.0
2022-07-25 11:50:00,68.65,68.68,68.6,68.67,6218.0,65.3606,65.3892,65.313,65.3797,6218.0
2022-07-25 11:55:00,68.68,68.69,68.61,68.64,83747.0,65.3892,65.3987,65.3225,65.3511,83747.0
2022-07-25 12:00:00,68.62,68.63,68.55,68.58,11129.0,65.3321,65.3416,65.2654,65.294,11129.0
2022-07-25 12:05:00,68.57,68.6,68.49,68.49,8700.0,65.2845,65.313,65.2083,65.2083,8700.0
2022-07-25 12:10:00,68.49,68.52,68.4,68.43,12947.0,65.2083,65.2369,65.1226,65.1512,12947.0
2022-07-25 12:15:00,68.42,68.44,68.33,68.38,12429.0,65.1417,65.1607,65.056,65.1036,12429.0
2022-07-25 12:20:00,68.38,68.4,68.34,68.4,8670.0,65.1036,65.1226,65.0655,65.1226,8670.0
2022-07-25 12:25:00,68.4,68.51,68.39,68.51,8369.0,65.1226,65.2273,65.1131,65.2273,8369.0
2022-07-25 12:30:00,68.51,68.57,68.49,68.56,8963.0,65.2273,65.2845,65.2083,65.2749,8963.0
2022-07-25 12:35:00,68.57,68.57,68.51,68.53,3751.0,65.2845,65.2845,65.2273,65.2464,3751.0
2022-07-25 12:40:00,68.55,68.64,68.52,68.54,7983.0,65.2654,65.3511,65.2369,65.2559,7983.0
2022-07-25 12:45:00,68.55,68.66,68.55,68.62,7147.0,65.2654,65.3702,65.2654,65.3321,7147.0
2022-07-25 12:50:00,68.62,68.62,68.54,68.55,6413.0,65.3321,65.3321,65.2559,65.2654,6413.0
2022-07-25 12:55:00,68.56,68.56,68.49,68.49,4753.0,65.2749,65.2749,65.2083,65.2083,4753.0
2022-07-25 13:00:00,68.5,68.56,68.49,68.54,6084.0,65.2178,65.2749,65.2083,65.2559,6084.0
2022-07-25 13:05:00,68.53,68.56,68.48,68.56,9491.0,65.2464,65.2749,65.1988,65.2749,9491.0
2022-07-25 13:10:00,68.57,68.58,68.5,68.5,5150.0,65.2845,65.294,65.2178,65.2178,5150.0
2022-07-25 13:15:00,68.5,68.5,68.44,68.47,10480.0,65.2178,65.2178,65.1607,65.1893,10480.0
2022-07-25 13:20:00,68.48,68.49,68.32,68.33,12200.0,65.1988,65.2083,65.0464,65.056,12200.0
2022-07-25 13:25:00,68.32,68.33,68.23,68.23,10520.0,65.0464,65.056,64.9608,64.9608,10520.0
2022-07-25 13:30:00,68.23,68.25,68.18,68.25,10589.0,64.9608,64.9798,64.9132,64.9798,10589.0
2022-07-25 13:35:00,68.23,68.23,68.15,68.16,10929.0,64.9608,64.9608,64.8846,64.8941,10929.0
2022-07-25 13:40:00,68.17,68.18,68.13,68.17,8509.0,64.9036,64.9132,64.8655,64.9036,8509.0
2022-07-25 13:45:00,68.16,68.22,68.13,68.21,12993.0,64.8941,64.9512,64.8655,64.9417,12993.0
2022-07-25 13:50:00,68.2,68.21,68.12,68.17,13875.0,64.9322,64.9417,64.856,64.9036,13875.0
2022-07-25 13:55:00,68.19,68.2,68.09,68.11,32736.0,64.9227,64.9322,64.8275,64.8465,32736.0
2022-07-25 14:00:00,68.1,68.22,68.1,68.19,13576.0,64.837,64.9512,64.837,64.9227,13576.0
2022-07-25 14:05:00,68.19,68.23,68.14,68.15,11776.0,64.9227,64.9608,64.8751,64.8846,11776.0
2022-07-25 14:10:00,68.16,68.22,68.1,68.1,40381.0,64.8941,64.9512,64.837,64.837,40381.0
2022-07-25 14:15:00,68.09,68.1,68.0,68.04,32356.0,64.8275,64.837,64.7418,64.7799,32356.0
2022-07-25 14:20:00,68.04,68.09,67.99,68.05,8382.0,64.7799,64.8275,64.7323,64.7894,8382.0
2022-07-25 14:25:00,68.05,68.06,67.98,68.01,17104.0,64.7894,64.7989,64.7227,64.7513,17104.0
2022-07-25 14:30:00,68.01,68.05,67.97,67.98,23681.0,64.7513,64.7894,64.7132,64.7227,23681.0
2022-07-25 14:35:00,67.99,68.06,67.97,68.01,9679.0,64.7323,64.7989,64.7132,64.7513,9679.0
2022-07-25 14:40:00,68.01,68.07,68.0,68.06,7712.0,64.7513,64.8084,64.7418,64.7989,7712.0
2022-07-25 14:45:00,68.07,68.07,67.91,67.92,19687.0,64.8084,64.8084,64.6561,64.6656,19687.0
2022-07-25 14:50:00,67.92,67.98,67.88,67.95,10883.0,64.6656,64.7227,64.6275,64.6942,10883.0
2022-07-25 14:55:00,67.95,68.01,67.86,67.88,12741.0,64.6942,64.7513,64.6085,64.6275,12741.0
2022-07-25 15:00:00,67.86,67.9,67.77,67.78,19432.0,64.6085,64.6466,64.5228,64.5323,19432.0
2022-07-25 15:05:00,67.79,67.88,67.76,67.88,14192.0,64.5418,64.6275,64.5133,64.6275,14192.0
2022-07-25 15:10:00,67.88,67.93,67.86,67.93,16149.0,64.6275,64.6751,64.6085,64.6751,16149.0
2022-07-25 15:15:00,67.93,67.99,67.88,67.95,13223.0,64.6751,64.7323,64.6275,64.6942,13223.0
2022-07-25 15:20:00,67.95,68.02,67.94,67.96,19881.0,64.6942,64.7608,64.6847,64.7037,19881.0
2022-07-25 15:25:00,67.96,67.97,67.88,67.88,21190.0,64.7037,64.7132,64.6275,64.6275,21190.0
2022-07-25 15:30:00,67.88,67.96,67.87,67.92,23811.0,64.6275,64.7037,64.618,64.6656,23811.0
2022-07-25 15:35:00,67.92,68.06,67.89,68.06,18187.0,64.6656,64.7989,64.637,64.7989,18187.0
2022-07-25 15:40:00,68.06,68.12,68.04,68.09,35000.0,64.7989,64.856,64.7799,64.8275,35000.0
2022-07-25 15:45:00,68.09,68.12,68.07,68.11,36122.0,64.8275,64.856,64.8084,64.8465,36122.0
2022-07-25 15:50:00,68.11,68.22,68.08,68.16,62163.0,64.8465,64.9512,64.8179,64.8941,62163.0
2022-07-25 15:55:00,68.15,68.27,68.13,68.22,155142.0,64.8846,64.9988,64.8655,64.9512,155142.0
2022-07-26 09:30:00,67.85,68.58,67.85,68.31,80563.0,64.599,65.294,64.599,65.0369,80563.0
2022-07-26 09:35:00,68.27,68.34,68.14,68.27,15597.0,64.9988,65.0655,64.8751,64.9988,15597.0
2022-07-26 09:40:00,68.28,68.28,68.07,68.1,9184.0,65.0084,65.0084,64.8084,64.837,9184.0
2022-07-26 09:45:00,68.04,68.11,67.91,67.98,9605.0,64.7799,64.8465,64.6561,64.7227,9605.0
2022-07-26 09:50:00,68.02,68.25,68.02,68.19,7848.0,64.7608,64.9798,64.7608,64.9227,7848.0
2022-07-26 09:55:00,68.19,68.2,68.03,68.09,12662.0,64.9227,64.9322,64.7703,64.8275,12662.0
2022-07-26 10:00:00,68.03,68.09,67.89,68.07,14355.0,64.7703,64.8275,64.637,64.8084,14355.0
2022-07-26 10:05:00,68.08,68.08,67.89,67.9,8003.0,64.8179,64.8179,64.637,64.6466,8003.0
2022-07-26 10:10:00,67.91,68.15,67.91,68.07,18125.0,64.6561,64.8846,64.6561,64.8084,18125.0
2022-07-26 10:15:00,68.08,68.08,67.9,67.95,7121.0,64.8179,64.8179,64.6466,64.6942,7121.0
2022-07-26 10:20:00,67.96,67.96,67.63,67.65,23704.0,64.7037,64.7037,64.3895,64.4085,23704.0
2022-07-26 10:25:00,67.65,67.7,67.63,67.69,9573.0,64.4085,64.4562,64.3895,64.4466,9573.0
2022-07-26 10:30:00,67.69,67.78,67.59,67.78,98527.0,64.4466,64.5323,64.3514,64.5323,98527.0
2022-07-26 10:35:00,67.79,67.81,67.64,67.69,120979.0,64.5418,64.5609,64.399,64.4466,120979.0
2022-07-26 10:40:00,67.68,67.85,67.65,67.85,239431.0,64.4371,64.599,64.4085,64.599,239431.0
2022-07-26 10:45:00,67.86,67.89,67.77,67.88,30420.0,64.6085,64.637,64.5228,64.6275,30420.0
2022-07-26 10:50:00,67.89,67.96,67.82,67.83,13083.0,64.637,64.7037,64.5704,64.5799,13083.0
2022-07-26 10:55:00,67.81,67.85,67.74,67.74,24403.0,64.5609,64.599,64.4942,64.4942,24403.0
2022-07-26 11:00:00,67.74,67.81,67.71,67.72,34444.0,64.4942,64.5609,64.4657,64.4752,34444.0
2022-07-26 11:05:00,67.71,67.71,67.58,67.62,31063.0,64.4657,64.4657,64.3419,64.38,31063.0
2022-07-26 11:10:00,67.61,67.73,67.6,67.73,18492.0,64.3705,64.4847,64.3609,64.4847,18492.0
2022-07-26 11:15:00,67.74,67.83,67.73,67.81,11606.0,64.4942,64.5799,64.4847,64.5609,11606.0
2022-07-26 11:20:00,67.81,67.88,67.75,67.78,19241.0,64.5609,64.6275,64.5038,64.5323,19241.0
2022-07-26 11:25:00,67.78,67.79,67.67,67.72,10860.0,64.5323,64.5418,64.4276,64.4752,10860.0
2022-07-26 11:30:00,67.71,67.77,67.69,67.76,14060.0,64.4657,64.5228,64.4466,64.5133,14060.0
2022-07-26 11:35:00,67.76,67.8,67.73,67.77,11242.0,64.5133,64.5514,64.4847,64.5228,11242.0
2022-07-26 11:40:00,67.78,67.79,67.71,67.76,11719.0,64.5323,64.5418,64.4657,64.5133,11719.0
2022-07-26 11:45:00,67.75,67.79,67.72,67.73,9090.0,64.5038,64.5418,64.4752,64.4847,9090.0
2022-07-26 11:50:00,67.73,67.79,67.66,67.67,11843.0,64.4847,64.5418,64.4181,64.4276,11843.0
2022-07-26 11:55:00,67.66,67.75,67.65,67.68,9821.0,64.4181,64.5038,64.4085,64.4371,9821.0
2022-07-26 12:00:00,67.68,67.72,67.65,67.72,8458.0,64.4371,64.4752,64.4085,64.4752,8458.0
2022-07-26 12:05:00,67.7,67.74,67.64,67.65,11190.0,64.4562,64.4942,64.399,64.4085,11190.0
2022-07-26 12:10:00,67.66,67.69,67.62,67.66,7641.0,64.4181,64.4466,64.38,64.4181,7641.0
2022-07-26 12:15:00,67.68,67.8,67.67,67.8,8258.0,64.4371,64.5514,64.4276,64.5514,8258.0
2022-07-26 12:20:00,67.79,67.83,67.74,67.82,8533.0,64.5418,64.5799,64.4942,64.5704,8533.0
2022-07-26 12:25:00,67.81,67.87,67.78,67.85,8480.0,64.5609,64.618,64.5323,64.599,8480.0
2022-07-26 12:30:00,67.87,67.93,67.86,67.92,5293.0,64.618,64.6751,64.6085,64.6656,5293.0
2022-07-26 12:35:00,67.91,67.91,67.82,67.83,8024.0,64.6561,64.6561,64.5704,64.5799,8024.0
2022-07-26 12:40:00,67.81,67.82,67.7,67.7,8898.0,64.5609,64.5704,64.4562,64.4562,8898.0
2022-07-26 12:45:00,67.7,67.78,67.68,67.75,8581.0,64.4562,64.5323,64.4371,64.5038,8581.0
2022-07-26 12:50:00,67.77,67.85,67.75,67.85,50731.0,64.5228,64.599,64.5038,64.599,50731.0
2022-07-26 12:55:00,67.86,67.92,67.85,67.89,8692.0,64.6085,64.6656,64.599,64.637,8692.0
2022-07-26 13:00:00,67.89,67.94,67.83,67.94,10630.0,64.637,64.6847,64.5799,64.6847,10630.0
2022-07-26 13:05:00,67.94,67.98,67.9,67.98,10728.0,64.6847,64.7227,64.6466,64.7227,10728.0
2022-07-26 13:10:00,67.98,68.01,67.88,67.88,14677.0,64.7227,64.7513,64.6275,64.6275,14677.0
2022-07-26 13:15:00,67.9,67.9,67.82,67.83,8753.0,64.6466,64.6466,64.5704,64.5799,8753.0
2022-07-26 13:20:00,67.83,67.97,67.8,67.94,10630.0,64.5799,64.7132,64.5514,64.6847,10630.0
2022-07-26 13:25:00,67.94,68.01,67.9,67.98,6149.0,64.6847,64.7513,64.6466,64.7227,6149.0
2022-07-26 13:30:00,67.99,68.0,67.84,67.86,7098.0,64.7323,64.7418,64.5894,64.6085,7098.0
2022-07-26 13:35:00,67.87,67.9,67.84,67.87,9892.0,64.618,64.6466,64.5894,64.618,9892.0
2022-07-26 13:40:00,67.87,67.95,67.87,67.95,6726.0,64.618,64.6942,64.618,64.6942,6726.0
2022-07-26 13:45:00,67.95,67.96,67.93,67.95,9242.0,64.6942,64.7037,64.6751,64.6942,9242.0
2022-07-26 13:50:00,67.94,67.99,67.91,67.96,13353.0,64.6847,64.7323,64.6561,64.7037,13353.0
2022-07-26 13:55:00,67.97,67.97,67.9,67.95,7307.0,64.7132,64.7132,64.6466,64.6942,7307.0
2022-07-26 14:00:00,67.95,68.13,67.95,68.13,12909.0,64.6942,64.8655,64.6942,64.8655,12909.0
2022-07-26 14:05:00,68.13,68.2,68.03,68.03,16128.0,64.8655,64.9322,64.7703,64.7703,16128.0
2022-07-26 14:10:00,68.05,68.09,67.97,68.06,15093.0,64.7894,64.8275,64.7132,64.7989,15093.0
2022-07-26 14:15:00,68.05,68.07,67.98,68.0,6523.0,64.7894,64.8084,64.7227,64.7418,6523.0
2022-07-26 14:20:00,67.98,67.99,67.92,67.98,10126.0,64.7227,64.7323,64.6656,64.7227,10126.0
2022-07-26 14:25:00,67.98,67.98,67.93,67.93,8201.0,64.7227,64.7227,64.6751,64.6751,8201.0
2022-07-26 14:30:00,67.94,67.94,67.88,67.9,6847.0,64.6847,64.6847,64.6275,64.6466,6847.0
2022-07-26 14:35:00,67.91,67.96,67.86,67.86,19445.0,64.6561,64.7037,64.6085,64.6085,19445.0
2022-07-26 14:40:00,67.86,67.89,67.83,67.89,9666.0,64.6085,64.637,64.5799,64.637,9666.0
2022-07-26 14:45:00,67.88,67.94,67.87,67.88,26441.0,64.6275,64.6847,64.618,64.6275,26441.0
2022-07-26 14:50:00,67.89,67.93,67.86,67.9,9286.0,64.637,64.6751,64.6085,64.6466,9286.0
2022-07-26 14:55:00,67.9,67.91,67.86,67.9,7319.0,64.6466,64.6561,64.6085,64.6466,7319.0
2022-07-26 15:00:00,67.89,67.93,67.81,67.81,7182.0,64.637,64.6751,64.5609,64.5609,7182.0
2022-07-26 15:05:00,67.81,67.84,67.75,67.79,10863.0,64.5609,64.5894,64.5038,64.5418,10863.0
2022-07-26 15:10:00,67.78,67.88,67.77,67.84,8902.0,64.5323,64.6275,64.5228,64.5894,8902.0
2022-07-26 15:15:00,67.84,67.88,67.83,67.83,10340.0,64.5894,64.6275,64.5799,64.5799,10340.0
2022-07-26 15:20:00,67.85,67.89,67.8,67.82,9189.0,64.599,64.637,64.5514,64.5704,9189.0
2022-07-26 15:25:00,67.83,67.89,67.81,67.88,14868.0,64.5799,64.637,64.5609,64.6275,14868.0
2022-07-26 15:30:00,67.88,67.95,67.83,67.92,87033.0,64.6275,64.6942,64.5799,64.6656,87033.0
2022-07-26 15:35:00,67.92,67.96,67.84,67.94,20670.0,64.6656,64.7037,64.5894,64.6847,20670.0
2022-07-26 15:40:00,67.94,68.0,67.89,67.92,18098.0,64.6847,64.7418,64.637,64.6656,18098.0
2022-07-26 15:45:00,67.93,68.02,67.88,68.01,74531.0,64.6751,64.7608,64.6275,64.7513,74531.0
2022-07-26 15:50:00,68.02,68.16,67.96,68.16,79171.0,64.7608,64.8941,64.7037,64.8941,79171.0
2022-07-26 15:55:00,68.17,68.22,68.02,68.07,125044.0,64.9036,64.9512,64.7608,64.8084,125044.0
2022-07-27 09:30:00,68.41,69.0,68.21,68.51,63152.0,65.1321,65.6939,64.9417,65.2273,63152.0
2022-07-27 09:35:00,68.53,68.86,68.53,68.79,16523.0,65.2464,65.5606,65.2464,65.4939,16523.0
2022-07-27 09:40:00,68.79,68.84,68.59,68.78,13606.0,65.4939,65.5415,65.3035,65.4844,13606.0
2022-07-27 09:45:00,68.77,68.9,68.67,68.83,16544.0,65.4749,65.5987,65.3797,65.532,16544.0
2022-07-27 09:50:00,68.84,68.85,68.66,68.69,12789.0,65.5415,65.551,65.3702,65.3987,12789.0
2022-07-27 09:55:00,68.69,68.89,68.68,68.86,86182.0,65.3987,65.5891,65.3892,65.5606,86182.0
2022-07-27 10:00:00,68.84,68.9,68.81,68.9,18144.0,65.5415,65.5987,65.513,65.5987,18144.0
2022-07-27 10:05:00,68.89,68.93,68.7,68.71,13639.0,65.5891,65.6272,65.4082,65.4178,13639.0
2022-07-27 10:10:00,68.72,68.84,68.72,68.82,18769.0,65.4273,65.5415,65.4273,65.5225,18769.0
2022-07-27 10:15:00,68.83,68.98,68.82,68.98,11041.0,65.532,65.6748,65.5225,65.6748,11041.0
2022-07-27 10:20:00,68.98,69.05,68.94,69.02,51970.0,65.6748,65.7415,65.6367,65.7129,51970.0
2022-07-27 10:25:00,69.02,69.09,68.87,69.09,106331.0,65.7129,65.7795,65.5701,65.7795,106331.0
2022-07-27 10:30:00,69.1,69.34,69.04,69.28,25864.0,65.7891,66.0176,65.7319,65.9604,25864.0
2022-07-27 10:35:00,69.28,69.36,69.11,69.19,26659.0,65.9604,66.0366,65.7986,65.8748,26659.0
2022-07-27 10:40:00,69.19,69.34,69.17,69.32,18067.0,65.8748,66.0176,65.8557,65.9985,18067.0
2022-07-27 10:45:00,69.32,69.32,69.18,69.25,10906.0,65.9985,65.9985,65.8652,65.9319,10906.0
2022-07-27 10:50:00,69.26,69.26,69.07,69.08,24935.0,65.9414,65.9414,65.7605,65.77,24935.0
2022-07-27 10:55:00,69.09,69.31,69.09,69.29,26750.0,65.7795,65.989,65.7795,65.97,26750.0
2022-07-27 11:00:00,69.3,69.35,69.22,69.25,14967.0,65.9795,66.0271,65.9033,65.9319,14967.0
2022-07-27 11:05:00,69.25,69.27,69.22,69.25,13515.0,65.9319,65.9509,65.9033,65.9319,13515.0
2022-07-27 11:10:00,69.24,69.24,69.17,69.19,20535.0,65.9224,65.9224,65.8557,65.8748,20535.0
2022-07-27 11:15:00,69.2,69.2,69.14,69.17,13911.0,65.8843,65.8843,65.8272,65.8557,13911.0
2022-07-27 11:20:00,69.17,69.18,69.1,69.12,24419.0,65.8557,65.8652,65.7891,65.8081,24419.0
2022-07-27 11:25:00,69.11,69.15,69.04,69.05,14178.0,65.7986,65.8367,65.7319,65.7415,14178.0
2022-07-27 11:30:00,69.06,69.16,69.04,69.12,18803.0,65.751,65.8462,65.7319,65.8081,18803.0
2022-07-27 11:35:00,69.13,69.2,69.1,69.14,8657.0,65.8176,65.8843,65.7891,65.8272,8657.0
2022-07-27 11:40:00,69.15,69.2,69.12,69.18,10560.0,65.8367,65.8843,65.8081,65.8652,10560.0
2022-07-27 11:45:00,69.17,69.22,69.16,69.18,12032.0,65.8557,65.9033,65.8462,65.8652,12032.0
2022-07-27 11:50:00,69.18,69.24,69.14,69.15,9837.0,65.8652,65.9224,65.8272,65.8367,9837.0
2022-07-27 11:55:00,69.16,69.22,69.16,69.2,13773.0,65.8462,65.9033,65.8462,65.8843,13773.0
2022-07-27 12:00:00,69.19,69.29,69.16,69.24,12764.0,65.8748,65.97,65.8462,65.9224,12764.0
2022-07-27 12:05:00,69.24,69.26,69.21,69.23,9045.0,65.9224,65.9414,65.8938,65.9128,9045.0
2022-07-27 12:10:00,69.23,69.25,69.2,69.24,37511.0,65.9128,65.9319,65.8843,65.9224,37511.0
2022-07-27 12:15:00,69.24,69.35,69.22,69.34,11853.0,65.9224,66.0271,65.9033,66.0176,11853.0
2022-07-27 12:20:00,69.33,69.42,69.28,69.4,12239.0,66.008,66.0937,65.9604,66.0747,12239.0
2022-07-27 12:25:00,69.39,69.44,69.38,69.39,21235.0,66.0652,66.1128,66.0557,66.0652,21235.0
2022-07-27 12:30:00,69.39,69.46,69.39,69.42,8300.0,66.0652,66.1318,66.0652,66.0937,8300.0
2022-07-27 12:35:00,69.42,69.42,69.37,69.38,11679.0,66.0937,66.0937,66.0461,66.0557,11679.0
2022-07-27 12:40:00,69.38,69.38,69.26,69.27,9884.0,66.0557,66.0557,65.9414,65.9509,9884.0
2022-07-27 12:45:00,69.28,69.3,69.25,69.29,10188.0,65.9604,65.9795,65.9319,65.97,10188.0
2022-07-27 12:50:00,69.29,69.39,69.27,69.34,13272.0,65.97,66.0652,65.9509,66.0176,13272.0
2022-07-27 12:55:00,69.33,69.34,69.28,69.3,15996.0,66.008,66.0176,65.9604,65.9795,15996.0
2022-07-27 13:00:00,69.31,69.34,69.28,69.29,13050.0,65.989,66.0176,65.9604,65.97,13050.0
2022-07-27 13:05:00,69.29,69.33,69.2,69.25,19966.0,65.97,66.008,65.8843,65.9319,19966.0
2022-07-27 13:10:00,69.26,69.34,69.23,69.34,17198.0,65.9414,66.0176,65.9128,66.0176,17198.0
2022-07-27 13:15:00,69.33,69.43,69.32,69.42,13728.0,66.008,66.1033,65.9985,66.0937,13728.0
2022-07-27 13:20:00,69.43,69.44,69.29,69.32,15072.0,66.1033,66.1128,65.97,65.9985,15072.0
2022-07-27 13:25:00,69.31,69.37,69.25,69.36,10517.0,65.989,66.0461,65.9319,66.0366,10517.0
2022-07-27 13:30:00,69.36,69.51,69.31,69.5,16239.0,66.0366,66.1794,65.989,66.1699,16239.0
2022-07-27 13:35:00,69.51,69.53,69.41,69.43,16512.0,66.1794,66.1985,66.0842,66.1033,16512.0
2022-07-27 13:40:00,69.43,69.47,69.4,69.41,19828.0,66.1033,66.1413,66.0747,66.0842,19828.0
2022-07-27 13:45:00,69.39,69.47,69.38,69.46,13300.0,66.0652,66.1413,66.0557,66.1318,13300.0
2022-07-27 13:50:00,69.46,69.46,69.39,69.42,12368.0,66.1318,66.1318,66.0652,66.0937,12368.0
2022-07-27 13:55:00,69.41,69.41,69.2,69.25,20601.0,66.0842,66.0842,65.8843,65.9319,20601.0
2022-07-27 14:00:00,69.25,69.51,69.17,69.4,25298.0,65.9319,66.1794,65.8557,66.0747,25298.0
2022-07-27 14:05:00,69.38,69.38,69.15,69.17,16301.0,66.0557,66.0557,65.8367,65.8557,16301.0
2022-07-27 14:10:00,69.17,69.29,69.14,69.23,14112.0,65.8557,65.97,65.8272,65.9128,14112.0
2022-07-27 14:15:00,69.23,69.41,69.22,69.33,16076.0,65.9128,66.0842,65.9033,66.008,16076.0
2022-07-27 14:20:00,69.32,69.39,69.25,69.27,16786.0,65.9985,66.0652,65.9319,65.9509,16786.0
2022-07-27 14:25:00,69.27,69.36,69.23,69.28,16036.0,65.9509,66.0366,65.9128,65.9604,16036.0
2022-07-27 14:30:00,69.28,69.33,69.11,69.13,14806.0,65.9604,66.008,65.7986,65.8176,14806.0
2022-07-27 14:35:00,69.15,69.65,69.15,69.64,32539.0,65.8367,66.3127,65.8367,66.3032,32539.0
2022-07-27 14:40:00,69.66,69.86,69.64,69.86,18610.0,66.3222,66.5127,66.3032,66.5127,18610.0
2022-07-27 14:45:00,69.88,69.88,69.75,69.8,16624.0,66.5317,66.5317,66.4079,66.4555,16624.0
2022-07-27 14:50:00,69.81,70.04,69.76,70.0,28138.0,66.4651,66.684,66.4174,66.6459,28138.0
2022-07-27 14:55:00,70.01,70.04,69.83,69.91,21626.0,66.6555,66.684,66.4841,66.5603,21626.0
2022-07-27 15:00:00,69.93,70.07,69.79,70.07,21564.0,66.5793,66.7126,66.446,66.7126,21564.0
2022-07-27 15:05:00,70.05,70.18,70.03,70.09,19561.0,66.6936,66.8173,66.6745,66.7316,19561.0
2022-07-27 15:10:00,70.09,70.16,70.06,70.11,16142.0,66.7316,66.7983,66.7031,66.7507,16142.0
2022-07-27 15:15:00,70.12,70.26,70.09,70.14,16181.0,66.7602,66.8935,66.7316,66.7792,16181.0
2022-07-27 15:20:00,70.15,70.26,70.12,70.26,27687.0,66.7888,66.8935,66.7602,66.8935,27687.0
2022-07-27 15:25:00,70.26,70.51,70.25,70.51,28122.0,66.8935,67.1315,66.884,67.1315,28122.0
2022-07-27 15:30:00,70.52,70.54,70.42,70.51,42286.0,67.141,67.1601,67.0458,67.1315,42286.0
2022-07-27 15:35:00,70.52,70.52,70.34,70.35,30811.0,67.141,67.141,66.9697,66.9792,30811.0
2022-07-27 15:40:00,70.34,70.45,70.29,70.39,39504.0,66.9697,67.0744,66.9221,67.0173,39504.0
2022-07-27 15:45:00,70.38,70.42,70.31,70.31,34883.0,67.0077,67.0458,66.9411,66.9411,34883.0
2022-07-27 15:50:00,70.31,70.43,70.22,70.37,99002.0,66.9411,67.0553,66.8554,66.9982,99002.0
2022-07-27 15:55:00,70.36,70.41,70.15,70.3,266867.0,66.9887,67.0363,66.7888,66.9316,266867.0
2022-07-28 09:30:00,65.04,67.16,65.04,66.42,181990.0,61.9236,63.942,61.9236,63.2375,181990.0
2022-07-28 09:35:00,66.44,66.5,66.06,66.28,97974.0,63.2565,63.3136,62.8947,63.1042,97974.0
2022-07-28 09:40:00,66.27,67.3,66.27,66.88,49081.0,63.0947,64.0753,63.0947,63.6754,49081.0
2022-07-28 09:45:00,66.88,67.71,66.85,67.04,57108.0,63.6754,64.4657,63.6469,63.8278,57108.0
2022-07-28 09:50:00,66.98,67.08,66.75,67.01,76540.0,63.7706,63.8659,63.5517,63.7992,76540.0
2022-07-28 09:55:00,67.02,67.43,67.0,67.22,40626.0,63.8087,64.1991,63.7897,63.9992,40626.0
2022-07-28 10:00:00,67.24,67.82,67.24,67.66,33402.0,64.0182,64.5704,64.0182,64.4181,33402.0
2022-07-28 10:05:00,67.64,67.84,67.5,67.54,37651.0,64.399,64.5894,64.2657,64.3038,37651.0
2022-07-28 10:10:00,67.53,67.61,67.26,67.43,27101.0,64.2943,64.3705,64.0372,64.1991,27101.0
2022-07-28 10:15:00,67.43,67.68,67.32,67.5,31191.0,64.1991,64.4371,64.0944,64.2657,31191.0
2022-07-28 10:20:00,67.53,67.7,67.4,67.41,48626.0,64.2943,64.4562,64.1705,64.18,48626.0
2022-07-28 10:25:00,67.41,67.64,67.1,67.12,71796.0,64.18,64.399,63.8849,63.9039,71796.0
2022-07-28 10:30:00,67.14,67.21,66.94,67.18,61318.0,63.923,63.9896,63.7326,63.9611,61318.0
2022-07-28 10:35:00,67.19,67.35,67.17,67.23,36712.0,63.9706,64.1229,63.9515,64.0087,36712.0
2022-07-28 10:40:00,67.22,67.22,66.94,66.98,26793.0,63.9992,63.9992,63.7326,63.7706,26793.0
2022-07-28 10:45:00,66.96,67.14,66.91,67.02,36927.0,63.7516,63.923,63.704,63.8087,36927.0
2022-07-28 10:50:00,67.03,67.19,66.99,67.02,54934.0,63.8183,63.9706,63.7802,63.8087,54934.0
2022-07-28 10:55:00,67.01,67.18,66.97,67.17,54531.0,63.7992,63.9611,63.7611,63.9515,54531.0
2022-07-28 11:00:00,67.19,67.23,66.91,66.92,84526.0,63.9706,64.0087,63.704,63.7135,84526.0
2022-07-28 11:05:00,66.93,67.04,66.8,66.83,39208.0,63.723,63.8278,63.5993,63.6278,39208.0
2022-07-28 11:10:00,66.85,66.87,66.63,66.87,32815.0,63.6469,63.6659,63.4374,63.6659,32815.0
2022-07-28 11:15:00,66.87,66.91,66.74,66.75,24567.0,63.6659,63.704,63.5421,63.5517,24567.0
2022-07-28 11:20:00,66.73,66.74,66.57,66.62,67066.0,63.5326,63.5421,63.3803,63.4279,67066.0
2022-07-28 11:25:00,66.61,66.61,66.28,66.42,58751.0,63.4184,63.4184,63.1042,63.2375,58751.0
2022-07-28 11:30:00,66.42,66.56,66.28,66.45,50356.0,63.2375,63.3708,63.1042,63.266,50356.0
2022-07-28 11:35:00,66.46,66.61,66.38,66.61,72780.0,63.2756,63.4184,63.1994,63.4184,72780.0
2022-07-28 11:40:00,66.64,67.03,66.64,66.99,24773.0,63.4469,63.8183,63.4469,63.7802,24773.0
2022-07-28 11:45:00,66.99,67.02,66.84,67.01,28621.0,63.7802,63.8087,63.6374,63.7992,28621.0
2022-07-28 11:50:00,67.0,67.05,66.92,67.01,39409.0,63.7897,63.8373,63.7135,63.7992,39409.0
2022-07-28 11:55:00,67.02,67.05,66.79,66.8,23478.0,63.8087,63.8373,63.5898,63.5993,23478.0
2022-07-28 12:00:00,66.78,66.81,66.68,66.69,16994.0,63.5802,63.6088,63.485,63.4945,16994.0
2022-07-28 12:05:00,66.69,66.84,66.68,66.73,15193.0,63.4945,63.6374,63.485,63.5326,15193.0
2022-07-28 12:10:00,66.73,66.88,66.73,66.84,19056.0,63.5326,63.6754,63.5326,63.6374,19056.0
2022-07-28 12:15:00,66.85,66.93,66.82,66.82,19348.0,63.6469,63.723,63.6183,63.6183,19348.0
2022-07-28 12:20:00,66.81,66.81,66.69,66.78,11804.0,63.6088,63.6088,63.4945,63.5802,11804.0
2022-07-28 12:25:00,66.77,66.86,66.68,66.85,33009.0,63.5707,63.6564,63.485,63.6469,33009.0
2022-07-28 12:30:00,66.88,67.02,66.83,67.0,33406.0,63.6754,63.8087,63.6278,63.7897,33406.0
2022-07-28 12:35:00,67.0,67.06,66.94,67.06,9882.0,63.7897,63.8468,63.7326,63.8468,9882.0
2022-07-28 12:40:00,67.05,67.05,66.81,66.81,17286.0,63.8373,63.8373,63.6088,63.6088,17286.0
2022-07-28 12:45:00,66.82,66.95,66.8,66.87,13103.0,63.6183,63.7421,63.5993,63.6659,13103.0
2022-07-28 12:50:00,66.88,66.88,66.73,66.84,17691.0,63.6754,63.6754,63.5326,63.6374,17691.0
2022-07-28 12:55:00,66.83,66.83,66.59,66.59,16830.0,63.6278,63.6278,63.3993,63.3993,16830.0
2022-07-28 13:00:00,66.59,66.6,66.41,66.58,18335.0,63.3993,63.4089,63.228,63.3898,18335.0
2022-07-28 13:05:00,66.58,66.66,66.57,66.59,24480.0,63.3898,63.466,63.3803,63.3993,24480.0
2022-07-28 13:10:00,66.59,66.6,66.51,66.56,27208.0,63.3993,63.4089,63.3232,63.3708,27208.0
2022-07-28 13:15:00,66.56,66.56,66.42,66.47,29068.0,63.3708,63.3708,63.2375,63.2851,29068.0
2022-07-28 13:20:00,66.48,66.66,66.46,66.5,29751.0,63.2946,63.466,63.2756,63.3136,29751.0
2022-07-28 13:25:00,66.51,66.73,66.5,66.73,23024.0,63.3232,63.5326,63.3136,63.5326,23024.0
2022-07-28 13:30:00,66.73,66.9,66.66,66.76,37376.0,63.5326,63.6945,63.466,63.5612,37376.0
2022-07-28 13:35:00,66.75,67.0,66.75,66.88,49551.0,63.5517,63.7897,63.5517,63.6754,49551.0
2022-07-28 13:40:00,66.9,67.11,66.85,67.09,46694.0,63.6945,63.8944,63.6469,63.8754,46694.0
2022-07-28 13:45:00,67.11,67.11,66.96,67.0,23969.0,63.8944,63.8944,63.7516,63.7897,23969.0
2022-07-28 13:50:00,66.99,67.01,66.96,66.97,19204.0,63.7802,63.7992,63.7516,63.7611,19204.0
2022-07-28 13:55:00,66.97,67.01,66.93,66.93,24997.0,63.7611,63.7992,63.723,63.723,24997.0
2022-07-28 14:00:00,66.92,66.92,66.83,66.87,22585.0,63.7135,63.7135,63.6278,63.6659,22585.0
2022-07-28 14:05:00,66.85,66.97,66.79,66.95,78168.0,63.6469,63.7611,63.5898,63.7421,78168.0
2022-07-28 14:10:00,66.95,67.01,66.9,67.0,29484.0,63.7421,63.7992,63.6945,63.7897,29484.0
2022-07-28 14:15:00,67.0,67.01,66.93,66.96,25540.0,63.7897,63.7992,63.723,63.7516,25540.0
2022-07-28 14:20:00,66.96,66.96,66.85,66.91,19602.0,63.7516,63.7516,63.6469,63.704,19602.0
2022-07-28 14:25:00,66.9,66.93,66.88,66.89,17866.0,63.6945,63.723,63.6754,63.685,17866.0
2022-07-28 14:30:00,66.89,67.03,66.84,66.98,40323.0,63.685,63.8183,63.6374,63.7706,40323.0
2022-07-28 14:35:00,67.01,67.18,66.99,67.14,18438.0,63.7992,63.9611,63.7802,63.923,18438.0
2022-07-28 14:40:00,67.16,67.3,67.11,67.27,13569.0,63.942,64.0753,63.8944,64.0468,13569.0
2022-07-28 14:45:00,67.28,67.34,67.21,67.25,17512.0,64.0563,64.1134,63.9896,64.0277,17512.0
2022-07-28 14:50:00,67.25,67.3,67.14,67.23,51144.0,64.0277,64.0753,63.923,64.0087,51144.0
2022-07-28 14:55:00,67.24,67.28,67.19,67.19,36152.0,64.0182,64.0563,63.9706,63.9706,36152.0
2022-07-28 15:00:00,67.2,67.2,67.16,67.19,30025.0,63.9801,63.9801,63.942,63.9706,30025.0
2022-07-28 15:05:00,67.19,67.32,67.09,67.15,39630.0,63.9706,64.0944,63.8754,63.9325,39630.0
2022-07-28 15:10:00,67.14,67.15,67.0,67.1,40175.0,63.923,63.9325,63.7897,63.8849,40175.0
2022-07-28 15:15:00,67.09,67.12,67.04,67.09,43675.0,63.8754,63.9039,63.8278,63.8754,43675.0
2022-07-28 15:20:00,67.08,67.23,67.04,67.19,42253.0,63.8659,64.0087,63.8278,63.9706,42253.0
2022-07-28 15:25:00,67.19,67.2,67.04,67.06,51579.0,63.9706,63.9801,63.8278,63.8468,51579.0
2022-07-28 15:30:00,67.06,67.08,66.95,66.95,68487.0,63.8468,63.8659,63.7421,63.7421,68487.0
2022-07-28 15:35:00,66.96,67.04,66.77,66.84,111492.0,63.7516,63.8278,63.5707,63.6374,111492.0
2022-07-28 15:40:00,66.84,66.97,66.77,66.97,71953.0,63.6374,63.7611,63.5707,63.7611,71953.0
2022-07-28 15:45:00,66.97,67.01,66.94,66.98,79535.0,63.7611,63.7992,63.7326,63.7706,79535.0
2022-07-28 15:50:00,66.96,67.04,66.85,66.89,133495.0,63.7516,63.8278,63.6469,63.685,133495.0
2022-07-28 15:55:00,66.89,66.95,66.74,66.75,469676.0,63.685,63.7421,63.5421,63.5517,469676.0
2022-07-29 09:30:00,67.09,67.28,66.8,67.16,64265.0,63.8754,64.0563,63.5993,63.942,64265.0
2022-07-29 09:35:00,67.13,67.14,66.74,66.87,26484.0,63.9135,63.923,63.5421,63.6659,26484.0
2022-07-29 09:40:00,66.89,67.09,66.84,67.03,256968.0,63.685,63.8754,63.6374,63.8183,256968.0
2022-07-29 09:45:00,67.04,67.12,66.96,67.0,55029.0,63.8278,63.9039,63.7516,63.7897,55029.0
2022-07-29 09:50:00,66.99,67.06,66.86,66.98,34477.0,63.7802,63.8468,63.6564,63.7706,34477.0
2022-07-29 09:55:00,66.97,67.05,66.88,66.96,83041.0,63.7611,63.8373,63.6754,63.7516,83041.0
2022-07-29 10:00:00,66.95,67.45,66.92,67.41,39136.0,63.7421,64.2181,63.7135,64.18,39136.0
2022-07-29 10:05:00,67.42,67.51,67.26,67.31,31750.0,64.1896,64.2753,64.0372,64.0848,31750.0
2022-07-29 10:10:00,67.32,67.46,67.25,67.36,27344.0,64.0944,64.2277,64.0277,64.1324,27344.0
2022-07-29 10:15:00,67.36,67.5,67.32,67.5,37766.0,64.1324,64.2657,64.0944,64.2657,37766.0
2022-07-29 10:20:00,67.5,67.61,67.46,67.53,33000.0,64.2657,64.3705,64.2277,64.2943,33000.0
2022-07-29 10:25:00,67.54,67.6,67.32,67.33,38800.0,64.3038,64.3609,64.0944,64.1039,38800.0
2022-07-29 10:30:00,67.33,67.45,67.22,67.23,45913.0,64.1039,64.2181,63.9992,64.0087,45913.0
2022-07-29 10:35:00,67.23,67.27,67.13,67.27,79024.0,64.0087,64.0468,63.9135,64.0468,79024.0
2022-07-29 10:40:00,67.29,67.36,67.24,67.28,54373.0,64.0658,64.1324,64.0182,64.0563,54373.0
2022-07-29 10:45:00,67.28,67.46,67.28,67.43,38439.0,64.0563,64.2277,64.0563,64.1991,38439.0
2022-07-29 10:50:00,67.42,67.43,67.3,67.33,22100.0,64.1896,64.1991,64.0753,64.1039,22100.0
2022-07-29 10:55:00,67.31,67.34,67.2,67.24,34401.0,64.0848,64.1134,63.9801,64.0182,34401.0
2022-07-29 11:00:00,67.23,67.32,67.22,67.22,53267.0,64.0087,64.0944,63.9992,63.9992,53267.0
2022-07-29 11:05:00,67.23,67.31,67.16,67.18,21026.0,64.0087,64.0848,63.942,63.9611,21026.0
2022-07-29 11:10:00,67.17,67.19,67.1,67.11,27415.0,63.9515,63.9706,63.8849,63.8944,27415.0
2022-07-29 11:15:00,67.1,67.16,67.03,67.16,41240.0,63.8849,63.942,63.8183,63.942,41240.0
2022-07-29 11:20:00,67.16,67.17,66.96,66.99,54037.0,63.942,63.9515,63.7516,63.7802,54037.0
2022-07-29 11:25:00,66.99,67.01,66.88,66.98,21574.0,63.7802,63.7992,63.6754,63.7706,21574.0
2022-07-29 11:30:00,66.99,67.04,66.83,66.88,32835.0,63.7802,63.8278,63.6278,63.6754,32835.0
2022-07-29 11:35:00,66.88,67.03,66.88,67.01,12518.0,63.6754,63.8183,63.6754,63.7992,12518.0
2022-07-29 11:40:00,67.02,67.09,66.99,67.09,16329.0,63.8087,63.8754,63.7802,63.8754,16329.0
2022-07-29 11:45:00,67.11,67.11,66.99,67.0,41511.0,63.8944,63.8944,63.7802,63.7897,41511.0
2022-07-29 11:50:00,67.0,67.14,67.0,67.12,17635.0,63.7897,63.923,63.7897,63.9039,17635.0
2022-07-29 11:55:00,67.12,67.22,67.11,67.13,28008.0,63.9039,63.9992,63.8944,63.9135,28008.0
2022-07-29 12:00:00,67.13,67.21,67.04,67.04,28455.0,63.9135,63.9896,63.8278,63.8278,28455.0
2022-07-29 12:05:00,67.03,67.09,66.97,67.0,28525.0,63.8183,63.8754,63.7611,63.7897,28525.0
2022-07-29 12:10:00,67.0,67.16,67.0,67.08,27224.0,63.7897,63.942,63.7897,63.8659,27224.0
2022-07-29 12:15:00,67.1,67.23,67.07,67.18,15878.0,63.8849,64.0087,63.8563,63.9611,15878.0
2022-07-29 12:20:00,67.15,67.23,67.15,67.22,12803.0,63.9325,64.0087,63.9325,63.9992,12803.0
2022-07-29 12:25:00,67.21,67.24,67.18,67.22,22819.0,63.9896,64.0182,63.9611,63.9992,22819.0
2022-07-29 12:30:00,67.24,67.39,67.24,67.31,16499.0,64.0182,64.161,64.0182,64.0848,16499.0
2022-07-29 12:35:00,67.29,67.31,67.19,67.27,15288.0,64.0658,64.0848,63.9706,64.0468,15288.0
2022-07-29 12:40:00,67.27,67.32,67.21,67.31,32495.0,64.0468,64.0944,63.9896,64.0848,32495.0
2022-07-29 12:45:00,67.3,67.34,67.24,67.32,13695.0,64.0753,64.1134,64.0182,64.0944,13695.0
2022-07-29 12:50:00,67.33,67.35,67.27,67.35,14929.0,64.1039,64.1229,64.0468,64.1229,14929.0
2022-07-29 12:55:00,67.34,67.47,67.34,67.45,29941.0,64.1134,64.2372,64.1134,64.2181,29941.0
2022-07-29 13:00:00,67.45,67.48,67.42,67.43,14379.0,64.2181,64.2467,64.1896,64.1991,14379.0
2022-07-29 13:05:00,67.43,67.53,67.43,67.48,11907.0,64.1991,64.2943,64.1991,64.2467,11907.0
2022-07-29 13:10:00,67.48,67.55,67.48,67.51,16578.0,64.2467,64.3133,64.2467,64.2753,16578.0
2022-07-29 13:15:00,67.51,67.57,67.49,67.55,45151.0,64.2753,64.3324,64.2562,64.3133,45151.0
2022-07-29 13:20:00,67.57,67.61,67.54,67.61,14798.0,64.3324,64.3705,64.3038,64.3705,14798.0
2022-07-29 13:25:00,67.59,67.61,67.52,67.52,13087.0,64.3514,64.3705,64.2848,64.2848,13087.0
2022-07-29 13:30:00,67.53,67.6,67.52,67.55,6561.0,64.2943,64.3609,64.2848,64.3133,6561.0
2022-07-29 13:35:00,67.56,67.59,67.53,67.58,45222.0,64.3229,64.3514,64.2943,64.3419,45222.0
2022-07-29 13:40:00,67.57,67.59,67.42,67.43,18415.0,64.3324,64.3514,64.1896,64.1991,18415.0
2022-07-29 13:45:00,67.43,67.51,67.42,67.46,20561.0,64.1991,64.2753,64.1896,64.2277,20561.0
2022-07-29 13:50:00,67.45,67.52,67.44,67.48,27914.0,64.2181,64.2848,64.2086,64.2467,27914.0
2022-07-29 13:55:00,67.49,67.51,67.4,67.44,31096.0,64.2562,64.2753,64.1705,64.2086,31096.0
2022-07-29 14:00:00,67.45,67.5,67.42,67.5,9890.0,64.2181,64.2657,64.1896,64.2657,9890.0
2022-07-29 14:05:00,67.49,67.79,67.48,67.7,245540.0,64.2562,64.5418,64.2467,64.4562,245540.0
2022-07-29 14:10:00,67.71,67.72,67.68,67.7,27179.0,64.4657,64.4752,64.4371,64.4562,27179.0
2022-07-29 14:15:00,67.7,67.73,67.6,67.7,132753.0,64.4562,64.4847,64.3609,64.4562,132753.0
2022-07-29 14:20:00,67.71,67.71,67.61,67.64,21215.0,64.4657,64.4657,64.3705,64.399,21215.0
2022-07-29 14:25:00,67.65,67.65,67.55,67.58,37670.0,64.4085,64.4085,64.3133,64.3419,37670.0
2022-07-29 14:30:00,67.58,67.7,67.54,67.7,23996.0,64.3419,64.4562,64.3038,64.4562,23996.0
2022-07-29 14:35:00,67.69,67.71,67.64,67.68,44908.0,64.4466,64.4657,64.399,64.4371,44908.0
2022-07-29 14:40:00,67.67,67.7,67.57,67.58,28181.0,64.4276,64.4562,64.3324,64.3419,28181.0
2022-07-29 14:45:00,67.58,67.7,67.56,67.7,34987.0,64.3419,64.4562,64.3229,64.4562,34987.0
2022-07-29 14:50:00,67.7,67.72,67.64,67.7,33199.0,64.4562,64.4752,64.399,64.4562,33199.0
2022-07-29 14:55:00,67.7,67.84,67.67,67.83,32230.0,64.4562,64.5894,64.4276,64.5799,32230.0
2022-07-29 15:00:00,67.83,67.96,67.8,67.89,84570.0,64.5799,64.7037,64.5514,64.637,84570.0
2022-07-29 15:05:00,67.89,67.92,67.81,67.84,27955.0,64.637,64.6656,64.5609,64.5894,27955.0
2022-07-29 15:10:00,67.85,67.91,67.84,67.89,30903.0,64.599,64.6561,64.5894,64.637,30903.0
2022-07-29 15:15:00,67.9,67.91,67.81,67.88,27696.0,64.6466,64.6561,64.5609,64.6275,27696.0
2022-07-29 15:20:00,67.87,67.93,67.86,67.9,94198.0,64.618,64.6751,64.6085,64.6466,94198.0
2022-07-29 15:25:00,67.9,67.91,67.86,67.89,70313.0,64.6466,64.6561,64.6085,64.637,70313.0
2022-07-29 15:30:00,67.89,67.95,67.83,67.95,64716.0,64.637,64.6942,64.5799,64.6942,64716.0
2022-07-29 15:35:00,67.95,68.01,67.94,67.98,122753.0,64.6942,64.7513,64.6847,64.7227,122753.0
2022-07-29 15:40:00,67.97,68.0,67.89,67.98,114536.0,64.7132,64.7418,64.637,64.7227,114536.0
2022-07-29 15:45:00,67.98,68.0,67.92,67.93,129333.0,64.7227,64.7418,64.6656,64.6751,129333.0
2022-07-29 15:50:00,67.94,68.0,67.79,67.83,200750.0,64.6847,64.7418,64.5418,64.5799,200750.0
2022-07-29 15:55:00,67.83,67.98,67.81,67.95,402020.0,64.5799,64.7227,64.5609,64.6942,402020.0
2022-08-01 09:30:00,67.72,68.27,67.64,67.94,112026.0,64.4752,64.9988,64.399,64.6847,112026.0
2022-08-01 09:35:00,67.95,68.15,67.89,68.03,28746.0,64.6942,64.8846,64.637,64.7703,28746.0
2022-08-01 09:40:00,68.06,68.09,67.87,67.89,47233.0,64.7989,64.8275,64.618,64.637,47233.0
2022-08-01 09:45:00,67.88,68.0,67.77,67.95,21511.0,64.6275,64.7418,64.5228,64.6942,21511.0
2022-08-01 09:50:00,67.94,68.13,67.94,68.02,179195.0,64.6847,64.8655,64.6847,64.7608,179195.0
2022-08-01 09:55:00,68.03,68.26,68.02,68.16,67061.0,64.7703,64.9893,64.7608,64.8941,67061.0
2022-08-01 10:00:00,68.16,68.27,68.08,68.21,139525.0,64.8941,64.9988,64.8179,64.9417,139525.0
2022-08-01 10:05:00,68.21,68.39,68.18,68.31,155943.0,64.9417,65.1131,64.9132,65.0369,155943.0
2022-08-01 10:10:00,68.31,68.65,68.3,68.63,24979.0,65.0369,65.3606,65.0274,65.3416,24979.0
2022-08-01 10:15:00,68.63,68.68,68.29,68.29,25612.0,65.3416,65.3892,65.0179,65.0179,25612.0
2022-08-01 10:20:00,68.3,68.32,68.22,68.28,64590.0,65.0274,65.0464,64.9512,65.0084,64590.0
2022-08-01 10:25:00,68.3,68.3,67.95,68.02,26038.0,65.0274,65.0274,64.6942,64.7608,26038.0
2022-08-01 10:30:00,68.03,68.15,68.02,68.1,20040.0,64.7703,64.8846,64.7608,64.837,20040.0
2022-08-01 10:35:00,68.12,68.15,68.03,68.1,19076.0,64.856,64.8846,64.7703,64.837,19076.0
2022-08-01 10:40:00,68.12,68.16,68.0,68.16,25596.0,64.856,64.8941,64.7418,64.8941,25596.0
2022-08-01 10:45:00,68.16,68.16,68.03,68.09,29962.0,64.8941,64.8941,64.7703,64.8275,29962.0
2022-08-01 10:50:00,68.09,68.44,68.08,68.42,23934.0,64.8275,65.1607,64.8179,65.1417,23934.0
2022-08-01 10:55:00,68.42,68.66,68.41,68.66,32667.0,65.1417,65.3702,65.1321,65.3702,32667.0
2022-08-01 11:00:00,68.67,68.81,68.65,68.75,35159.0,65.3797,65.513,65.3606,65.4558,35159.0
2022-08-01 11:05:00,68.76,68.76,68.65,68.7,26077.0,65.4654,65.4654,65.3606,65.4082,26077.0
2022-08-01 11:10:00,68.7,68.7,68.55,68.64,19800.0,65.4082,65.4082,65.2654,65.3511,19800.0
2022-08-01 11:15:00,68.64,68.64,68.5,68.55,19264.0,65.3511,65.3511,65.2178,65.2654,19264.0
2022-08-01 11:20:00,68.55,68.7,68.54,68.67,27385.0,65.2654,65.4082,65.2559,65.3797,27385.0
2022-08-01 11:25:00,68.67,68.68,68.61,68.64,28836.0,65.3797,65.3892,65.3225,65.3511,28836.0
2022-08-01 11:30:00,68.65,68.66,68.53,68.58,26405.0,65.3606,65.3702,65.2464,65.294,26405.0
2022-08-01 11:35:00,68.59,68.62,68.51,68.57,24203.0,65.3035,65.3321,65.2273,65.2845,24203.0
2022-08-01 11:40:00,68.57,68.6,68.37,68.47,67381.0,65.2845,65.313,65.094,65.1893,67381.0
2022-08-01 11:45:00,68.48,68.57,68.42,68.57,30091.0,65.1988,65.2845,65.1417,65.2845,30091.0
2022-08-01 11:50:00,68.57,68.63,68.55,68.56,12066.0,65.2845,65.3416,65.2654,65.2749,12066.0
2022-08-01 11:55:00,68.58,68.59,68.46,68.48,18497.0,65.294,65.3035,65.1797,65.1988,18497.0
2022-08-01 12:00:00,68.47,68.47,68.24,68.24,14268.0,65.1893,65.1893,64.9703,64.9703,14268.0
2022-08-01 12:05:00,68.24,68.25,68.12,68.13,17550.0,64.9703,64.9798,64.856,64.8655,17550.0
2022-08-01 12:10:00,68.12,68.2,67.99,68.04,29919.0,64.856,64.9322,64.7323,64.7799,29919.0
2022-08-01 12:15:00,68.05,68.06,67.97,68.01,37351.0,64.7894,64.7989,64.7132,64.7513,37351.0
2022-08-01 12:20:00,68.0,68.06,67.98,67.98,36083.0,64.7418,64.7989,64.7227,64.7227,36083.0
2022-08-01 12:25:00,67.98,68.05,67.96,68.02,62285.0,64.7227,64.7894,64.7037,64.7608,62285.0
2022-08-01 12:30:00,68.02,68.05,67.96,68.0,33531.0,64.7608,64.7894,64.7037,64.7418,33531.0
2022-08-01 12:35:00,68.01,68.02,67.88,67.95,34080.0,64.7513,64.7608,64.6275,64.6942,34080.0
2022-08-01 12:40:00,67.94,67.99,67.85,67.99,22225.0,64.6847,64.7323,64.599,64.7323,22225.0
2022-08-01 12:45:00,67.98,68.12,67.97,68.12,14976.0,64.7227,64.856,64.7132,64.856,14976.0
2022-08-01 12:50:00,68.15,68.16,68.06,68.06,22508.0,64.8846,64.8941,64.7989,64.7989,22508.0
2022-08-01 12:55:00,68.06,68.21,68.04,68.21,31995.0,64.7989,64.9417,64.7799,64.9417,31995.0
2022-08-01 13:00:00,68.2,68.2,68.01,68.03,24901.0,64.9322,64.9322,64.7513,64.7703,24901.0
2022-08-01 13:05:00,68.01,68.19,67.99,68.19,18225.0,64.7513,64.9227,64.7323,64.9227,18225.0
2022-08-01 13:10:00,68.17,68.19,68.1,68.14,13035.0,64.9036,64.9227,64.837,64.8751,13035.0
2022-08-01 13:15:00,68.14,68.16,68.04,68.06,24946.0,64.8751,64.8941,64.7799,64.7989,24946.0
2022-08-01 13:20:00,68.06,68.06,67.96,67.99,28793.0,64.7989,64.7989,64.7037,64.7323,28793.0
2022-08-01 13:25:00,67.99,68.03,67.92,67.92,20807.0,64.7323,64.7703,64.6656,64.6656,20807.0
2022-08-01 13:30:00,67.92,67.96,67.88,67.89,62827.0,64.6656,64.7037,64.6275,64.637,62827.0
2022-08-01 13:35:00,67.89,67.99,67.88,67.95,63767.0,64.637,64.7323,64.6275,64.6942,63767.0
2022-08-01 13:40:00,67.96,67.98,67.87,67.93,28827.0,64.7037,64.7227,64.618,64.6751,28827.0
2022-08-01 13:45:00,67.92,67.96,67.81,67.92,35625.0,64.6656,64.7037,64.5609,64.6656,35625.0
2022-08-01 13:50:00,67.91,67.91,67.77,67.8,30004.0,64.6561,64.6561,64.5228,64.5514,30004.0
2022-08-01 13:55:00,67.79,67.84,67.75,67.81,28178.0,64.5418,64.5894,64.5038,64.5609,28178.0
2022-08-01 14:00:00,67.8,67.9,67.71,67.87,21845.0,64.5514,64.6466,64.4657,64.618,21845.0
2022-08-01 14:05:00,67.86,67.87,67.73,67.81,32820.0,64.6085,64.618,64.4847,64.5609,32820.0
2022-08-01 14:10:00,67.8,67.81,67.72,67.79,18033.0,64.5514,64.5609,64.4752,64.5418,18033.0
2022-08-01 14:15:00,67.8,67.89,67.8,67.84,19239.0,64.5514,64.637,64.5514,64.5894,19239.0
2022-08-01 14:20:00,67.84,67.85,67.77,67.79,13561.0,64.5894,64.599,64.5228,64.5418,13561.0
2022-08-01 14:25:00,67.8,67.8,67.7,67.73,16885.0,64.5514,64.5514,64.4562,64.4847,16885.0
2022-08-01 14:30:00,67.71,67.82,67.71,67.75,74171.0,64.4657,64.5704,64.4657,64.5038,74171.0
2022-08-01 14:35:00,67.76,67.83,67.74,67.8,33453.0,64.5133,64.5799,64.4942,64.5514,33453.0
2022-08-01 14:40:00,67.8,67.83,67.72,67.73,36268.0,64.5514,64.5799,64.4752,64.4847,36268.0
2022-08-01 14:45:00,67.73,67.75,67.64,67.69,33432.0,64.4847,64.5038,64.399,64.4466,33432.0
2022-08-01 14:50:00,67.7,67.76,67.67,67.74,17127.0,64.4562,64.5133,64.4276,64.4942,17127.0
2022-08-01 14:55:00,67.75,67.91,67.74,67.84,12685.0,64.5038,64.6561,64.4942,64.5894,12685.0
2022-08-01 15:00:00,67.84,67.84,67.74,67.78,21090.0,64.5894,64.5894,64.4942,64.5323,21090.0
2022-08-01 15:05:00,67.78,67.89,67.76,67.88,14901.0,64.5323,64.637,64.5133,64.6275,14901.0
2022-08-01 15:10:00,67.88,67.88,67.77,67.82,18866.0,64.6275,64.6275,64.5228,64.5704,18866.0
2022-08-01 15:15:00,67.84,67.84,67.74,67.77,24862.0,64.5894,64.5894,64.4942,64.5228,24862.0
2022-08-01 15:20:00,67.77,67.77,67.69,67.71,48211.0,64.5228,64.5228,64.4466,64.4657,48211.0
2022-08-01 15:25:00,67.7,67.73,67.66,67.67,55255.0,64.4562,64.4847,64.4181,64.4276,55255.0
2022-08-01 15:30:00,67.67,67.72,67.65,67.69,51296.0,64.4276,64.4752,64.4085,64.4466,51296.0
2022-08-01 15:35:00,67.69,67.74,67.66,67.67,33771.0,64.4466,64.4942,64.4181,64.4276,33771.0
2022-08-01 15:40:00,67.67,67.75,67.66,67.7,169234.0,64.4276,64.5038,64.4181,64.4562,169234.0
2022-08-01 15:45:00,67.7,67.71,67.65,67.69,107361.0,64.4562,64.4657,64.4085,64.4466,107361.0
2022-08-01 15:50:00,67.7,67.79,67.6,67.62,121957.0,64.4562,64.5418,64.3609,64.38,121957.0
2022-08-01 15:55:00,67.62,67.66,67.52,67.62,188816.0,64.38,64.4181,64.2848,64.38,188816.0
2022-08-02 09:30:00,67.73,67.76,66.74,66.81,94768.0,64.4847,64.5133,63.5421,63.6088,94768.0
2022-08-02 09:35:00,66.8,66.83,66.36,66.8,70999.0,63.5993,63.6278,63.1804,63.5993,70999.0
2022-08-02 09:40:00,66.85,66.97,66.6,66.65,30153.0,63.6469,63.7611,63.4089,63.4565,30153.0
2022-08-02 09:45:00,66.67,66.91,66.65,66.85,45231.0,63.4755,63.704,63.4565,63.6469,45231.0
2022-08-02 09:50:00,66.83,66.89,66.67,66.78,23786.0,63.6278,63.685,63.4755,63.5802,23786.0
2022-08-02 09:55:00,66.76,66.92,66.71,66.92,16518.0,63.5612,63.7135,63.5136,63.7135,16518.0
2022-08-02 10:00:00,66.92,67.04,66.89,67.02,13469.0,63.7135,63.8278,63.685,63.8087,13469.0
2022-08-02 10:05:00,67.02,67.13,66.89,66.89,14014.0,63.8087,63.9135,63.685,63.685,14014.0
2022-08-02 10:10:00,66.88,66.93,66.8,66.86,24522.0,63.6754,63.723,63.5993,63.6564,24522.0
2022-08-02 10:15:00,66.86,66.94,66.75,66.85,14403.0,63.6564,63.7326,63.5517,63.6469,14403.0
2022-08-02 10:20:00,66.86,66.94,66.8,66.81,14776.0,63.6564,63.7326,63.5993,63.6088,14776.0
2022-08-02 10:25:00,66.82,66.9,66.75,66.9,18002.0,63.6183,63.6945,63.5517,63.6945,18002.0
2022-08-02 10:30:00,66.9,66.96,66.86,66.91,40937.0,63.6945,63.7516,63.6564,63.704,40937.0
2022-08-02 10:35:00,66.94,67.11,66.88,67.11,39714.0,63.7326,63.8944,63.6754,63.8944,39714.0
2022-08-02 10:40:00,67.11,67.2,67.08,67.16,28438.0,63.8944,63.9801,63.8659,63.942,28438.0
2022-08-02 10:45:00,67.17,67.21,67.09,67.14,21705.0,63.9515,63.9896,63.8754,63.923,21705.0
2022-08-02 10:50:00,67.15,67.25,67.11,67.23,14691.0,63.9325,64.0277,63.8944,64.0087,14691.0
2022-08-02 10:55:00,67.24,67.24,67.02,67.02,12653.0,64.0182,64.0182,63.8087,63.8087,12653.0
2022-08-02 11:00:00,67.02,67.14,67.02,67.12,22378.0,63.8087,63.923,63.8087,63.9039,22378.0
2022-08-02 11:05:00,67.11,67.26,67.09,67.25,30876.0,63.8944,64.0372,63.8754,64.0277,30876.0
2022-08-02 11:10:00,67.24,67.32,67.2,67.29,32728.0,64.0182,64.0944,63.9801,64.0658,32728.0
2022-08-02 11:15:00,67.3,67.39,67.25,67.25,15820.0,64.0753,64.161,64.0277,64.0277,15820.0
2022-08-02 11:20:00,67.24,67.32,67.13,67.25,170920.0,64.0182,64.0944,63.9135,64.0277,170920.0
2022-08-02 11:25:00,67.25,67.37,67.24,67.28,15336.0,64.0277,64.142,64.0182,64.0563,15336.0
2022-08-02 11:30:00,67.29,67.32,67.15,67.2,13749.0,64.0658,64.0944,63.9325,63.9801,13749.0
2022-08-02 11:35:00,67.19,67.33,67.19,67.32,11615.0,63.9706,64.1039,63.9706,64.0944,11615.0
2022-08-02 11:40:00,67.33,67.53,67.32,67.5,21629.0,64.1039,64.2943,64.0944,64.2657,21629.0
2022-08-02 11:45:00,67.53,67.54,67.47,67.51,22204.0,64.2943,64.3038,64.2372,64.2753,22204.0
2022-08-02 11:50:00,67.51,67.62,67.48,67.57,23673.0,64.2753,64.38,64.2467,64.3324,23673.0
2022-08-02 11:55:00,67.57,67.58,67.45,67.45,13580.0,64.3324,64.3419,64.2181,64.2181,13580.0
2022-08-02 12:00:00,67.45,67.63,67.44,67.63,13313.0,64.2181,64.3895,64.2086,64.3895,13313.0
2022-08-02 12:05:00,67.62,67.64,67.6,67.62,9257.0,64.38,64.399,64.3609,64.38,9257.0
2022-08-02 12:10:00,67.63,67.7,67.61,67.68,11507.0,64.3895,64.4562,64.3705,64.4371,11507.0
2022-08-02 12:15:00,67.69,67.79,67.69,67.79,18320.0,64.4466,64.5418,64.4466,64.5418,18320.0
2022-08-02 12:20:00,67.79,67.88,67.78,67.86,20272.0,64.5418,64.6275,64.5323,64.6085,20272.0
2022-08-02 12:25:00,67.86,67.87,67.77,67.84,20701.0,64.6085,64.618,64.5228,64.5894,20701.0
2022-08-02 12:30:00,67.86,67.94,67.84,67.94,10283.0,64.6085,64.6847,64.5894,64.6847,10283.0
2022-08-02 12:35:00,67.95,67.99,67.88,67.99,13320.0,64.6942,64.7323,64.6275,64.7323,13320.0
2022-08-02 12:40:00,67.98,68.07,67.97,68.07,17058.0,64.7227,64.8084,64.7132,64.8084,17058.0
2022-08-02 12:45:00,68.08,68.1,68.02,68.05,15890.0,64.8179,64.837,64.7608,64.7894,15890.0
2022-08-02 12:50:00,68.06,68.11,68.02,68.09,16799.0,64.7989,64.8465,64.7608,64.8275,16799.0
2022-08-02 12:55:00,68.09,68.11,67.99,68.02,20563.0,64.8275,64.8465,64.7323,64.7608,20563.0
2022-08-02 13:00:00,68.02,68.06,67.95,68.05,12114.0,64.7608,64.7989,64.6942,64.7894,12114.0
2022-08-02 13:05:00,68.04,68.06,67.98,68.04,12598.0,64.7799,64.7989,64.7227,64.7799,12598.0
2022-08-02 13:10:00,68.04,68.05,67.98,68.01,12918.0,64.7799,64.7894,64.7227,64.7513,12918.0
2022-08-02 13:15:00,68.01,68.01,67.94,67.95,18749.0,64.7513,64.7513,64.6847,64.6942,18749.0
2022-08-02 13:20:00,67.95,67.95,67.84,67.87,10677.0,64.6942,64.6942,64.5894,64.618,10677.0
2022-08-02 13:25:00,67.86,67.86,67.68,67.73,15227.0,64.6085,64.6085,64.4371,64.4847,15227.0
2022-08-02 13:30:00,67.72,67.72,67.56,67.56,27156.0,64.4752,64.4752,64.3229,64.3229,27156.0
2022-08-02 13:35:00,67.56,67.59,67.44,67.49,22181.0,64.3229,64.3514,64.2086,64.2562,22181.0
2022-08-02 13:40:00,67.5,67.62,67.47,67.62,28627.0,64.2657,64.38,64.2372,64.38,28627.0
2022-08-02 13:45:00,67.61,67.65,67.5,67.52,25280.0,64.3705,64.4085,64.2657,64.2848,25280.0
2022-08-02 13:50:00,67.53,67.53,67.42,67.5,21270.0,64.2943,64.2943,64.1896,64.2657,21270.0
2022-08-02 13:55:00,67.5,67.5,67.39,67.47,25688.0,64.2657,64.2657,64.161,64.2372,25688.0
2022-08-02 14:00:00,67.47,67.47,67.35,67.43,17942.0,64.2372,64.2372,64.1229,64.1991,17942.0
2022-08-02 14:05:00,67.45,67.75,67.45,67.74,27606.0,64.2181,64.5038,64.2181,64.4942,27606.0
2022-08-02 14:10:00,67.73,67.74,67.65,67.69,13629.0,64.4847,64.4942,64.4085,64.4466,13629.0
2022-08-02 14:15:00,67.68,67.75,67.66,67.73,23714.0,64.4371,64.5038,64.4181,64.4847,23714.0
2022-08-02 14:20:00,67.72,67.79,67.67,67.77,12816.0,64.4752,64.5418,64.4276,64.5228,12816.0
2022-08-02 14:25:00,67.77,67.84,67.75,67.81,12839.0,64.5228,64.5894,64.5038,64.5609,12839.0
2022-08-02 14:30:00,67.81,67.84,67.76,67.8,22942.0,64.5609,64.5894,64.5133,64.5514,22942.0
2022-08-02 14:35:00,67.8,67.82,67.77,67.81,26553.0,64.5514,64.5704,64.5228,64.5609,26553.0
2022-08-02 14:40:00,67.8,67.82,67.74,67.78,47836.0,64.5514,64.5704,64.4942,64.5323,47836.0
2022-08-02 14:45:00,67.77,67.78,67.62,67.73,22370.0,64.5228,64.5323,64.38,64.4847,22370.0
2022-08-02 14:50:00,67.73,67.75,67.59,67.65,12600.0,64.4847,64.5038,64.3514,64.4085,12600.0
2022-08-02 14:55:00,67.63,67.71,67.61,67.7,37597.0,64.3895,64.4657,64.3705,64.4562,37597.0
2022-08-02 15:00:00,67.7,67.76,67.66,67.76,27051.0,64.4562,64.5133,64.4181,64.5133,27051.0
2022-08-02 15:05:00,67.77,67.77,67.68,67.71,14463.0,64.5228,64.5228,64.4371,64.4657,14463.0
2022-08-02 15:10:00,67.7,67.75,67.68,67.74,23170.0,64.4562,64.5038,64.4371,64.4942,23170.0
2022-08-02 15:15:00,67.74,67.75,67.6,67.68,38496.0,64.4942,64.5038,64.3609,64.4371,38496.0
2022-08-02 15:20:00,67.67,67.74,67.61,67.62,54647.0,64.4276,64.4942,64.3705,64.38,54647.0
2022-08-02 15:25:00,67.62,67.67,67.61,67.65,46934.0,64.38,64.4276,64.3705,64.4085,46934.0
2022-08-02 15:30:00,67.65,67.67,67.62,67.65,55748.0,64.4085,64.4276,64.38,64.4085,55748.0
2022-08-02 15:35:00,67.65,67.81,67.64,67.7,53160.0,64.4085,64.5609,64.399,64.4562,53160.0
2022-08-02 15:40:00,67.72,67.72,67.63,67.7,32267.0,64.4752,64.4752,64.3895,64.4562,32267.0
2022-08-02 15:45:00,67.71,67.71,67.6,67.65,57933.0,64.4657,64.4657,64.3609,64.4085,57933.0
2022-08-02 15:50:00,67.66,67.74,67.59,67.6,87872.0,64.4181,64.4942,64.3514,64.3609,87872.0
2022-08-02 15:55:00,67.6,67.62,67.55,67.57,182195.0,64.3609,64.38,64.3133,64.3324,182195.0
2022-08-03 09:30:00,68.1,68.26,67.75,67.85,53959.0,64.837,64.9893,64.5038,64.599,53959.0
2022-08-03 09:35:00,67.91,68.1,67.86,67.94,80046.0,64.6561,64.837,64.6085,64.6847,80046.0
2022-08-03 09:40:00,67.95,68.07,67.89,67.97,11065.0,64.6942,64.8084,64.637,64.7132,11065.0
2022-08-03 09:45:00,68.02,68.09,67.92,68.0,11893.0,64.7608,64.8275,64.6656,64.7418,11893.0
2022-08-03 09:50:00,68.02,68.19,68.01,68.14,35262.0,64.7608,64.9227,64.7513,64.8751,35262.0
2022-08-03 09:55:00,68.15,68.21,68.11,68.2,13329.0,64.8846,64.9417,64.8465,64.9322,13329.0
2022-08-03 10:00:00,68.19,68.35,68.07,68.33,38610.0,64.9227,65.075,64.8084,65.056,38610.0
2022-08-03 10:05:00,68.35,68.46,68.31,68.37,13625.0,65.075,65.1797,65.0369,65.094,13625.0
2022-08-03 10:10:00,68.38,68.46,68.3,68.3,24797.0,65.1036,65.1797,65.0274,65.0274,24797.0
2022-08-03 10:15:00,68.3,68.37,68.16,68.22,13521.0,65.0274,65.094,64.8941,64.9512,13521.0
2022-08-03 10:20:00,68.23,68.26,68.15,68.2,13728.0,64.9608,64.9893,64.8846,64.9322,13728.0
2022-08-03 10:25:00,68.2,68.24,68.07,68.17,8390.0,64.9322,64.9703,64.8084,64.9036,8390.0
2022-08-03 10:30:00,68.18,68.24,68.04,68.06,8744.0,64.9132,64.9703,64.7799,64.7989,8744.0
2022-08-03 10:35:00,68.06,68.06,67.96,68.05,13375.0,64.7989,64.7989,64.7037,64.7894,13375.0
2022-08-03 10:40:00,68.05,68.07,67.91,68.02,16551.0,64.7894,64.8084,64.6561,64.7608,16551.0
2022-08-03 10:45:00,68.01,68.17,68.0,68.16,11944.0,64.7513,64.9036,64.7418,64.8941,11944.0
2022-08-03 10:50:00,68.15,68.15,68.07,68.07,13289.0,64.8846,64.8846,64.8084,64.8084,13289.0
2022-08-03 10:55:00,68.06,68.11,67.98,68.02,14247.0,64.7989,64.8465,64.7227,64.7608,14247.0
2022-08-03 11:00:00,68.02,68.11,68.01,68.09,12590.0,64.7608,64.8465,64.7513,64.8275,12590.0
2022-08-03 11:05:00,68.08,68.15,68.07,68.11,11790.0,64.8179,64.8846,64.8084,64.8465,11790.0
2022-08-03 11:10:00,68.13,68.23,68.12,68.19,11861.0,64.8655,64.9608,64.856,64.9227,11861.0
2022-08-03 11:15:00,68.18,68.21,68.1,68.11,10429.0,64.9132,64.9417,64.837,64.8465,10429.0
2022-08-03 11:20:00,68.09,68.17,68.08,68.14,9465.0,64.8275,64.9036,64.8179,64.8751,9465.0
2022-08-03 11:25:00,68.13,68.24,68.1,68.16,11939.0,64.8655,64.9703,64.837,64.8941,11939.0
2022-08-03 11:30:00,68.14,68.17,68.11,68.15,7969.0,64.8751,64.9036,64.8465,64.8846,7969.0
2022-08-03 11:35:00,68.15,68.3,68.15,68.3,8607.0,64.8846,65.0274,64.8846,65.0274,8607.0
2022-08-03 11:40:00,68.33,68.34,68.26,68.29,8909.0,65.056,65.0655,64.9893,65.0179,8909.0
2022-08-03 11:45:00,68.27,68.31,68.25,68.27,13669.0,64.9988,65.0369,64.9798,64.9988,13669.0
2022-08-03 11:50:00,68.27,68.31,68.22,68.31,7092.0,64.9988,65.0369,64.9512,65.0369,7092.0
2022-08-03 11:55:00,68.3,68.39,68.3,68.37,8328.0,65.0274,65.1131,65.0274,65.094,8328.0
2022-08-03 12:00:00,68.37,68.43,68.37,68.43,8180.0,65.094,65.1512,65.094,65.1512,8180.0
2022-08-03 12:05:00,68.41,68.46,68.35,68.37,33359.0,65.1321,65.1797,65.075,65.094,33359.0
2022-08-03 12:10:00,68.39,68.47,68.37,68.47,16278.0,65.1131,65.1893,65.094,65.1893,16278.0
2022-08-03 12:15:00,68.47,68.49,68.39,68.48,33521.0,65.1893,65.2083,65.1131,65.1988,33521.0
2022-08-03 12:20:00,68.5,68.56,68.49,68.53,9603.0,65.2178,65.2749,65.2083,65.2464,9603.0
2022-08-03 12:25:00,68.54,68.54,68.47,68.48,9170.0,65.2559,65.2559,65.1893,65.1988,9170.0
2022-08-03 12:30:00,68.47,68.59,68.46,68.55,12183.0,65.1893,65.3035,65.1797,65.2654,12183.0
2022-08-03 12:35:00,68.55,68.55,68.5,68.51,5127.0,65.2654,65.2654,65.2178,65.2273,5127.0
2022-08-03 12:40:00,68.52,68.63,68.49,68.6,12584.0,65.2369,65.3416,65.2083,65.313,12584.0
2022-08-03 12:45:00,68.6,68.7,68.59,68.7,9563.0,65.313,65.4082,65.3035,65.4082,9563.0
2022-08-03 12:50:00,68.7,68.8,68.67,68.78,12880.0,65.4082,65.5034,65.3797,65.4844,12880.0
2022-08-03 12:55:00,68.77,68.88,68.76,68.79,30205.0,65.4749,65.5796,65.4654,65.4939,30205.0
2022-08-03 13:00:00,68.8,68.87,68.77,68.81,49110.0,65.5034,65.5701,65.4749,65.513,49110.0
2022-08-03 13:05:00,68.81,68.82,68.73,68.8,46624.0,65.513,65.5225,65.4368,65.5034,46624.0
2022-08-03 13:10:00,68.81,68.83,68.79,68.81,10750.0,65.513,65.532,65.4939,65.513,10750.0
2022-08-03 13:15:00,68.8,68.83,68.79,68.81,11965.0,65.5034,65.532,65.4939,65.513,11965.0
2022-08-03 13:20:00,68.81,68.96,68.79,68.96,15942.0,65.513,65.6558,65.4939,65.6558,15942.0
2022-08-03 13:25:00,68.97,69.02,68.93,69.02,8862.0,65.6653,65.7129,65.6272,65.7129,8862.0
2022-08-03 13:30:00,69.02,69.04,68.96,69.0,11099.0,65.7129,65.7319,65.6558,65.6939,11099.0
2022-08-03 13:35:00,68.99,69.09,68.96,68.96,135684.0,65.6843,65.7795,65.6558,65.6558,135684.0
2022-08-03 13:40:00,68.95,68.97,68.88,68.97,12755.0,65.6463,65.6653,65.5796,65.6653,12755.0
2022-08-03 13:45:00,68.98,68.98,68.89,68.95,9844.0,65.6748,65.6748,65.5891,65.6463,9844.0
2022-08-03 13:50:00,68.95,69.01,68.94,68.98,9238.0,65.6463,65.7034,65.6367,65.6748,9238.0
2022-08-03 13:55:00,68.98,68.98,68.92,68.97,9373.0,65.6748,65.6748,65.6177,65.6653,9373.0
2022-08-03 14:00:00,68.94,68.95,68.88,68.91,20872.0,65.6367,65.6463,65.5796,65.6082,20872.0
2022-08-03 14:05:00,68.91,68.93,68.84,68.86,6819.0,65.6082,65.6272,65.5415,65.5606,6819.0
2022-08-03 14:10:00,68.87,68.92,68.85,68.9,7166.0,65.5701,65.6177,65.551,65.5987,7166.0
2022-08-03 14:15:00,68.88,68.91,68.87,68.9,7707.0,65.5796,65.6082,65.5701,65.5987,7707.0
2022-08-03 14:20:00,68.91,68.92,68.84,68.87,12088.0,65.6082,65.6177,65.5415,65.5701,12088.0
2022-08-03 14:25:00,68.86,68.86,68.73,68.73,15168.0,65.5606,65.5606,65.4368,65.4368,15168.0
2022-08-03 14:30:00,68.73,68.75,68.7,68.71,13130.0,65.4368,65.4558,65.4082,65.4178,13130.0
2022-08-03 14:35:00,68.7,68.74,68.67,68.69,8902.0,65.4082,65.4463,65.3797,65.3987,8902.0
2022-08-03 14:40:00,68.69,68.71,68.63,68.65,10066.0,65.3987,65.4178,65.3416,65.3606,10066.0
2022-08-03 14:45:00,68.64,68.66,68.6,68.63,17704.0,65.3511,65.3702,65.313,65.3416,17704.0
2022-08-03 14:50:00,68.61,68.62,68.54,68.6,11856.0,65.3225,65.3321,65.2559,65.313,11856.0
2022-08-03 14:55:00,68.6,68.61,68.54,68.55,7801.0,65.313,65.3225,65.2559,65.2654,7801.0
2022-08-03 15:00:00,68.55,68.66,68.53,68.64,5840.0,65.2654,65.3702,65.2464,65.3511,5840.0
2022-08-03 15:05:00,68.65,68.71,68.64,68.66,14435.0,65.3606,65.4178,65.3511,65.3702,14435.0
2022-08-03 15:10:00,68.66,68.69,68.64,68.67,16020.0,65.3702,65.3987,65.3511,65.3797,16020.0
2022-08-03 15:15:00,68.67,68.74,68.65,68.73,24132.0,65.3797,65.4463,65.3606,65.4368,24132.0
2022-08-03 15:20:00,68.74,68.76,68.73,68.75,16381.0,65.4463,65.4654,65.4368,65.4558,16381.0
2022-08-03 15:25:00,68.75,68.82,68.74,68.8,13151.0,65.4558,65.5225,65.4463,65.5034,13151.0
2022-08-03 15:30:00,68.8,68.84,68.79,68.84,21171.0,65.5034,65.5415,65.4939,65.5415,21171.0
2022-08-03 15:35:00,68.84,68.87,68.81,68.83,30248.0,65.5415,65.5701,65.513,65.532,30248.0
2022-08-03 15:40:00,68.82,68.82,68.73,68.78,42340.0,65.5225,65.5225,65.4368,65.4844,42340.0
2022-08-03 15:45:00,68.77,68.83,68.75,68.79,67998.0,65.4749,65.532,65.4558,65.4939,67998.0
2022-08-03 15:50:00,68.79,68.88,68.73,68.84,100604.0,65.4939,65.5796,65.4368,65.5415,100604.0
2022-08-03 15:55:00,68.83,68.84,68.69,68.73,285482.0,65.532,65.5415,65.3987,65.4368,285482.0
2022-08-04 09:30:00,68.84,68.84,68.28,68.31,36800.0,65.5415,65.5415,65.0084,65.0369,36800.0
2022-08-04 09:35:00,68.29,68.49,68.26,68.48,12726.0,65.0179,65.2083,64.9893,65.1988,12726.0
2022-08-04 09:40:00,68.5,68.67,68.44,68.67,16700.0,65.2178,65.3797,65.1607,65.3797,16700.0
2022-08-04 09:45:00,68.65,68.69,68.54,68.56,12731.0,65.3606,65.3987,65.2559,65.2749,12731.0
2022-08-04 09:50:00,68.55,68.65,68.46,68.56,9683.0,65.2654,65.3606,65.1797,65.2749,9683.0
2022-08-04 09:55:00,68.56,68.59,68.47,68.52,7242.0,65.2749,65.3035,65.1893,65.2369,7242.0
2022-08-04 10:00:00,68.5,68.59,68.45,68.57,11179.0,65.2178,65.3035,65.1702,65.2845,11179.0
2022-08-04 10:05:00,68.57,68.57,68.37,68.42,18410.0,65.2845,65.2845,65.094,65.1417,18410.0
2022-08-04 10:10:00,68.44,68.46,68.3,68.41,15304.0,65.1607,65.1797,65.0274,65.1321,15304.0
2022-08-04 10:15:00,68.42,68.46,68.22,68.4,25983.0,65.1417,65.1797,64.9512,65.1226,25983.0
2022-08-04 10:20:00,68.4,68.46,68.35,68.4,8575.0,65.1226,65.1797,65.075,65.1226,8575.0
2022-08-04 10:25:00,68.41,68.42,68.3,68.38,15782.0,65.1321,65.1417,65.0274,65.1036,15782.0
2022-08-04 10:30:00,68.38,68.46,68.34,68.36,13041.0,65.1036,65.1797,65.0655,65.0845,13041.0
2022-08-04 10:35:00,68.36,68.38,68.3,68.31,23099.0,65.0845,65.1036,65.0274,65.0369,23099.0
2022-08-04 10:40:00,68.32,68.39,68.3,68.36,95091.0,65.0464,65.1131,65.0274,65.0845,95091.0
2022-08-04 10:45:00,68.33,68.47,68.27,68.44,37925.0,65.056,65.1893,64.9988,65.1607,37925.0
2022-08-04 10:50:00,68.44,68.52,68.42,68.47,26395.0,65.1607,65.2369,65.1417,65.1893,26395.0
2022-08-04 10:55:00,68.47,68.56,68.4,68.41,86505.0,65.1893,65.2749,65.1226,65.1321,86505.0
2022-08-04 11:00:00,68.41,68.5,68.39,68.4,73420.0,65.1321,65.2178,65.1131,65.1226,73420.0
2022-08-04 11:05:00,68.4,68.54,68.38,68.53,24343.0,65.1226,65.2559,65.1036,65.2464,24343.0
2022-08-04 11:10:00,68.54,68.56,68.34,68.35,33153.0,65.2559,65.2749,65.0655,65.075,33153.0
2022-08-04 11:15:00,68.35,68.45,68.28,68.36,39324.0,65.075,65.1702,65.0084,65.0845,39324.0
2022-08-04 11:20:00,68.36,68.45,68.29,68.3,20263.0,65.0845,65.1702,65.0179,65.0274,20263.0
2022-08-04 11:25:00,68.3,68.32,68.27,68.32,17788.0,65.0274,65.0464,64.9988,65.0464,17788.0
2022-08-04 11:30:00,68.32,68.34,68.3,68.3,9680.0,65.0464,65.0655,65.0274,65.0274,9680.0
2022-08-04 11:35:00,68.3,68.34,68.21,68.21,12935.0,65.0274,65.0655,64.9417,64.9417,12935.0
2022-08-04 11:40:00,68.2,68.22,68.07,68.14,51913.0,64.9322,64.9512,64.8084,64.8751,51913.0
2022-08-04 11:45:00,68.14,68.36,68.12,68.31,14333.0,64.8751,65.0845,64.856,65.0369,14333.0
2022-08-04 11:50:00,68.31,68.41,68.31,68.35,8551.0,65.0369,65.1321,65.0369,65.075,8551.0
2022-08-04 11:55:00,68.34,68.39,68.31,68.36,13453.0,65.0655,65.1131,65.0369,65.0845,13453.0
2022-08-04 12:00:00,68.37,68.41,68.35,68.38,13493.0,65.094,65.1321,65.075,65.1036,13493.0
2022-08-04 12:05:00,68.39,68.39,68.32,68.36,17007.0,65.1131,65.1131,65.0464,65.0845,17007.0
2022-08-04 12:10:00,68.36,68.4,68.3,68.33,11742.0,65.0845,65.1226,65.0274,65.056,11742.0
2022-08-04 12:15:00,68.32,68.38,68.29,68.35,15187.0,65.0464,65.1036,65.0179,65.075,15187.0
2022-08-04 12:20:00,68.34,68.38,68.32,68.38,7639.0,65.0655,65.1036,65.0464,65.1036,7639.0
2022-08-04 12:25:00,68.38,68.41,68.35,68.41,9323.0,65.1036,65.1321,65.075,65.1321,9323.0
2022-08-04 12:30:00,68.41,68.46,68.39,68.46,6738.0,65.1321,65.1797,65.1131,65.1797,6738.0
2022-08-04 12:35:00,68.47,68.54,68.41,68.54,100765.0,65.1893,65.2559,65.1321,65.2559,100765.0
2022-08-04 12:40:00,68.56,68.59,68.46,68.5,12700.0,65.2749,65.3035,65.1797,65.2178,12700.0
2022-08-04 12:45:00,68.52,68.54,68.45,68.49,10932.0,65.2369,65.2559,65.1702,65.2083,10932.0
2022-08-04 12:50:00,68.48,68.55,68.47,68.53,5471.0,65.1988,65.2654,65.1893,65.2464,5471.0
2022-08-04 12:55:00,68.53,68.56,68.5,68.56,7190.0,65.2464,65.2749,65.2178,65.2749,7190.0
2022-08-04 13:00:00,68.56,68.62,68.56,68.57,7153.0,65.2749,65.3321,65.2749,65.2845,7153.0
2022-08-04 13:05:00,68.57,68.65,68.56,68.63,7889.0,65.2845,65.3606,65.2749,65.3416,7889.0
2022-08-04 13:10:00,68.62,68.68,68.6,68.67,6348.0,65.3321,65.3892,65.313,65.3797,6348.0
2022-08-04 13:15:00,68.69,68.69,68.64,68.65,7813.0,65.3987,65.3987,65.3511,65.3606,7813.0
2022-08-04 13:20:00,68.66,68.75,68.62,68.74,8759.0,65.3702,65.4558,65.3321,65.4463,8759.0
2022-08-04 13:25:00,68.73,68.79,68.73,68.77,4674.0,65.4368,65.4939,65.4368,65.4749,4674.0
2022-08-04 13:30:00,68.76,68.79,68.75,68.79,15222.0,65.4654,65.4939,65.4558,65.4939,15222.0
2022-08-04 13:35:00,68.8,69.03,68.79,68.92,69712.0,65.5034,65.7224,65.4939,65.6177,69712.0
2022-08-04 13:40:00,68.92,69.0,68.91,68.95,20890.0,65.6177,65.6939,65.6082,65.6463,20890.0
2022-08-04 13:45:00,68.95,69.06,68.92,69.06,19995.0,65.6463,65.751,65.6177,65.751,19995.0
2022-08-04 13:50:00,69.06,69.06,68.98,69.05,12804.0,65.751,65.751,65.6748,65.7415,12804.0
2022-08-04 13:55:00,69.05,69.05,68.95,69.02,9146.0,65.7415,65.7415,65.6463,65.7129,9146.0
2022-08-04 14:00:00,69.02,69.03,68.97,69.02,15616.0,65.7129,65.7224,65.6653,65.7129,15616.0
2022-08-04 14:05:00,69.01,69.02,68.88,68.89,17445.0,65.7034,65.7129,65.5796,65.5891,17445.0
2022-08-04 14:10:00,68.88,68.91,68.8,68.82,11550.0,65.5796,65.6082,65.5034,65.5225,11550.0
2022-08-04 14:15:00,68.82,68.83,68.77,68.82,9914.0,65.5225,65.532,65.4749,65.5225,9914.0
2022-08-04 14:20:00,68.81,68.83,68.74,68.75,6486.0,65.513,65.532,65.4463,65.4558,6486.0
2022-08-04 14:25:00,68.75,68.81,68.72,68.79,8901.0,65.4558,65.513,65.4273,65.4939,8901.0
2022-08-04 14:30:00,68.8,68.87,68.79,68.86,8478.0,65.5034,65.5701,65.4939,65.5606,8478.0
2022-08-04 14:35:00,68.86,68.86,68.76,68.86,14062.0,65.5606,65.5606,65.4654,65.5606,14062.0
2022-08-04 14:40:00,68.85,68.9,68.79,68.89,11319.0,65.551,65.5987,65.4939,65.5891,11319.0
2022-08-04 14:45:00,68.88,68.89,68.83,68.87,25069.0,65.5796,65.5891,65.532,65.5701,25069.0
2022-08-04 14:50:00,68.87,68.95,68.86,68.89,14867.0,65.5701,65.6463,65.5606,65.5891,14867.0
2022-08-04 14:55:00,68.88,68.92,68.86,68.86,9535.0,65.5796,65.6177,65.5606,65.5606,9535.0
2022-08-04 15:00:00,68.85,68.87,68.81,68.85,9913.0,65.551,65.5701,65.513,65.551,9913.0
2022-08-04 15:05:00,68.86,68.94,68.84,68.89,60442.0,65.5606,65.6367,65.5415,65.5891,60442.0
2022-08-04 15:10:00,68.91,69.01,68.88,69.0,18100.0,65.6082,65.7034,65.5796,65.6939,18100.0
2022-08-04 15:15:00,69.01,69.07,68.97,69.06,22710.0,65.7034,65.7605,65.6653,65.751,22710.0
2022-08-04 15:20:00,69.06,69.12,69.02,69.09,88088.0,65.751,65.8081,65.7129,65.7795,88088.0
2022-08-04 15:25:00,69.08,69.09,68.97,69.01,52468.0,65.77,65.7795,65.6653,65.7034,52468.0
2022-08-04 15:30:00,69.01,69.02,68.91,68.93,35744.0,65.7034,65.7129,65.6082,65.6272,35744.0
2022-08-04 15:35:00,68.93,68.98,68.86,68.87,103186.0,65.6272,65.6748,65.5606,65.5701,103186.0
2022-08-04 15:40:00,68.87,68.88,68.76,68.81,41242.0,65.5701,65.5796,65.4654,65.513,41242.0
2022-08-04 15:45:00,68.8,68.81,68.73,68.8,51061.0,65.5034,65.513,65.4368,65.5034,51061.0
2022-08-04 15:50:00,68.8,68.88,68.69,68.78,159703.0,65.5034,65.5796,65.3987,65.4844,159703.0
2022-08-04 15:55:00,68.78,68.8,68.65,68.73,255773.0,65.4844,65.5034,65.3606,65.4368,255773.0
2022-08-05 09:30:00,67.87,67.88,67.38,67.81,47978.0,64.618,64.6275,64.1515,64.5609,47978.0
2022-08-05 09:35:00,67.8,68.05,67.72,68.05,20609.0,64.5514,64.7894,64.4752,64.7894,20609.0
2022-08-05 09:40:00,68.06,68.14,67.93,68.03,15719.0,64.7989,64.8751,64.6751,64.7703,15719.0
2022-08-05 09:45:00,68.05,68.1,67.96,68.09,10799.0,64.7894,64.837,64.7037,64.8275,10799.0
2022-08-05 09:50:00,68.12,68.14,68.02,68.03,7412.0,64.856,64.8751,64.7608,64.7703,7412.0
2022-08-05 09:55:00,68.05,68.15,68.01,68.13,9228.0,64.7894,64.8846,64.7513,64.8655,9228.0
2022-08-05 10:00:00,68.13,68.34,68.12,68.28,15134.0,64.8655,65.0655,64.856,65.0084,15134.0
2022-08-05 10:05:00,68.3,68.45,68.26,68.39,13333.0,65.0274,65.1702,64.9893,65.1131,13333.0
2022-08-05 10:10:00,68.39,68.58,68.32,68.56,6339.0,65.1131,65.294,65.0464,65.2749,6339.0
2022-08-05 10:15:00,68.56,68.61,68.47,68.57,17135.0,65.2749,65.3225,65.1893,65.2845,17135.0
2022-08-05 10:20:00,68.57,68.61,68.5,68.51,7399.0,65.2845,65.3225,65.2178,65.2273,7399.0
2022-08-05 10:25:00,68.5,68.5,68.37,68.4,11875.0,65.2178,65.2178,65.094,65.1226,11875.0
2022-08-05 10:30:00,68.36,68.37,68.27,68.29,11865.0,65.0845,65.094,64.9988,65.0179,11865.0
2022-08-05 10:35:00,68.3,68.43,68.3,68.42,9748.0,65.0274,65.1512,65.0274,65.1417,9748.0
2022-08-05 10:40:00,68.43,68.44,68.35,68.4,15953.0,65.1512,65.1607,65.075,65.1226,15953.0
2022-08-05 10:45:00,68.41,68.49,68.41,68.44,6781.0,65.1321,65.2083,65.1321,65.1607,6781.0
2022-08-05 10:50:00,68.44,68.45,68.34,68.45,15456.0,65.1607,65.1702,65.0655,65.1702,15456.0
2022-08-05 10:55:00,68.45,68.51,68.39,68.43,16697.0,65.1702,65.2273,65.1131,65.1512,16697.0
2022-08-05 11:00:00,68.42,68.44,68.28,68.28,12323.0,65.1417,65.1607,65.0084,65.0084,12323.0
2022-08-05 11:05:00,68.27,68.34,68.21,68.31,11326.0,64.9988,65.0655,64.9417,65.0369,11326.0
2022-08-05 11:10:00,68.33,68.38,68.3,68.3,10515.0,65.056,65.1036,65.0274,65.0274,10515.0
2022-08-05 11:15:00,68.28,68.3,68.11,68.11,51876.0,65.0084,65.0274,64.8465,64.8465,51876.0
2022-08-05 11:20:00,68.11,68.16,67.95,68.01,10396.0,64.8465,64.8941,64.6942,64.7513,10396.0
2022-08-05 11:25:00,67.98,68.04,67.88,67.88,8786.0,64.7227,64.7799,64.6275,64.6275,8786.0
2022-08-05 11:30:00,67.87,68.02,67.85,68.02,11782.0,64.618,64.7608,64.599,64.7608,11782.0
2022-08-05 11:35:00,68.02,68.02,67.93,67.95,10971.0,64.7608,64.7608,64.6751,64.6942,10971.0
2022-08-05 11:40:00,67.94,67.95,67.83,67.88,6156.0,64.6847,64.6942,64.5799,64.6275,6156.0
2022-08-05 11:45:00,67.86,67.9,67.84,67.85,7683.0,64.6085,64.6466,64.5894,64.599,7683.0
2022-08-05 11:50:00,67.86,67.97,67.82,67.95,18868.0,64.6085,64.7132,64.5704,64.6942,18868.0
2022-08-05 11:55:00,67.93,67.95,67.85,67.88,9805.0,64.6751,64.6942,64.599,64.6275,9805.0
2022-08-05 12:00:00,67.87,67.96,67.84,67.93,7631.0,64.618,64.7037,64.5894,64.6751,7631.0
2022-08-05 12:05:00,67.93,68.0,67.9,67.94,9617.0,64.6751,64.7418,64.6466,64.6847,9617.0
2022-08-05 12:10:00,67.96,68.0,67.93,68.0,10768.0,64.7037,64.7418,64.6751,64.7418,10768.0
2022-08-05 12:15:00,68.01,68.04,67.99,68.02,9086.0,64.7513,64.7799,64.7323,64.7608,9086.0
2022-08-05 12:20:00,68.01,68.02,67.95,68.02,10527.0,64.7513,64.7608,64.6942,64.7608,10527.0
2022-08-05 12:25:00,68.03,68.13,68.0,68.12,15508.0,64.7703,64.8655,64.7418,64.856,15508.0
2022-08-05 12:30:00,68.1,68.1,68.0,68.08,7089.0,64.837,64.837,64.7418,64.8179,7089.0
2022-08-05 12:35:00,68.08,68.11,68.03,68.08,10127.0,64.8179,64.8465,64.7703,64.8179,10127.0
2022-08-05 12:40:00,68.08,68.17,68.06,68.16,11665.0,64.8179,64.9036,64.7989,64.8941,11665.0
2022-08-05 12:45:00,68.17,68.26,68.16,68.26,8511.0,64.9036,64.9893,64.8941,64.9893,8511.0
2022-08-05 12:50:00,68.27,68.35,68.24,68.35,9729.0,64.9988,65.075,64.9703,65.075,9729.0
2022-08-05 12:55:00,68.36,68.44,68.33,68.44,12024.0,65.0845,65.1607,65.056,65.1607,12024.0
2022-08-05 13:00:00,68.45,68.47,68.4,68.46,12739.0,65.1702,65.1893,65.1226,65.1797,12739.0
2022-08-05 13:05:00,68.48,68.52,68.46,68.51,20677.0,65.1988,65.2369,65.1797,65.2273,20677.0
2022-08-05 13:10:00,68.51,68.56,68.51,68.53,9872.0,65.2273,65.2749,65.2273,65.2464,9872.0
2022-08-05 13:15:00,68.55,68.57,68.52,68.53,11021.0,65.2654,65.2845,65.2369,65.2464,11021.0
2022-08-05 13:20:00,68.52,68.58,68.5,68.57,10157.0,65.2369,65.294,65.2178,65.2845,10157.0
2022-08-05 13:25:00,68.58,68.62,68.52,68.54,8202.0,65.294,65.3321,65.2369,65.2559,8202.0
2022-08-05 13:30:00,68.55,68.6,68.54,68.6,13167.0,65.2654,65.313,65.2559,65.313,13167.0
2022-08-05 13:35:00,68.6,68.65,68.6,68.63,7141.0,65.313,65.3606,65.313,65.3416,7141.0
2022-08-05 13:40:00,68.64,68.67,68.58,68.59,10433.0,65.3511,65.3797,65.294,65.3035,10433.0
2022-08-05 13:45:00,68.58,68.61,68.52,68.53,8578.0,65.294,65.3225,65.2369,65.2464,8578.0
2022-08-05 13:50:00,68.53,68.54,68.5,68.52,5338.0,65.2464,65.2559,65.2178,65.2369,5338.0
2022-08-05 13:55:00,68.52,68.54,68.46,68.48,7981.0,65.2369,65.2559,65.1797,65.1988,7981.0
2022-08-05 14:00:00,68.47,68.51,68.43,68.49,5740.0,65.1893,65.2273,65.1512,65.2083,5740.0
2022-08-05 14:05:00,68.49,68.55,68.48,68.55,13582.0,65.2083,65.2654,65.1988,65.2654,13582.0
2022-08-05 14:10:00,68.55,68.6,68.42,68.44,9597.0,65.2654,65.313,65.1417,65.1607,9597.0
2022-08-05 14:15:00,68.45,68.52,68.44,68.5,9476.0,65.1702,65.2369,65.1607,65.2178,9476.0
2022-08-05 14:20:00,68.5,68.53,68.49,68.5,11872.0,65.2178,65.2464,65.2083,65.2178,11872.0
2022-08-05 14:25:00,68.49,68.49,68.32,68.32,5019.0,65.2083,65.2083,65.0464,65.0464,5019.0
2022-08-05 14:30:00,68.29,68.42,68.26,68.41,7942.0,65.0179,65.1417,64.9893,65.1321,7942.0
2022-08-05 14:35:00,68.42,68.42,68.35,68.37,7928.0,65.1417,65.1417,65.075,65.094,7928.0
2022-08-05 14:40:00,68.37,68.4,68.34,68.39,12464.0,65.094,65.1226,65.0655,65.1131,12464.0
2022-08-05 14:45:00,68.38,68.39,68.34,68.36,8888.0,65.1036,65.1131,65.0655,65.0845,8888.0
2022-08-05 14:50:00,68.34,68.39,68.31,68.38,8840.0,65.0655,65.1131,65.0369,65.1036,8840.0
2022-08-05 14:55:00,68.37,68.38,68.26,68.35,9863.0,65.094,65.1036,64.9893,65.075,9863.0
2022-08-05 15:00:00,68.37,68.39,68.35,68.37,12329.0,65.094,65.1131,65.075,65.094,12329.0
2022-08-05 15:05:00,68.37,68.5,68.35,68.49,9297.0,65.094,65.2178,65.075,65.2083,9297.0
2022-08-05 15:10:00,68.48,68.58,68.48,68.53,16367.0,65.1988,65.294,65.1988,65.2464,16367.0
2022-08-05 15:15:00,68.55,68.57,68.48,68.48,11574.0,65.2654,65.2845,65.1988,65.1988,11574.0
2022-08-05 15:20:00,68.48,68.49,68.42,68.44,15379.0,65.1988,65.2083,65.1417,65.1607,15379.0
2022-08-05 15:25:00,68.43,68.46,68.42,68.43,11690.0,65.1512,65.1797,65.1417,65.1512,11690.0
2022-08-05 15:30:00,68.42,68.5,68.42,68.5,11910.0,65.1417,65.2178,65.1417,65.2178,11910.0
2022-08-05 15:35:00,68.49,68.52,68.46,68.5,16233.0,65.2083,65.2369,65.1797,65.2178,16233.0
2022-08-05 15:40:00,68.52,68.6,68.5,68.59,18481.0,65.2369,65.313,65.2178,65.3035,18481.0
2022-08-05 15:45:00,68.61,68.68,68.59,68.65,33831.0,65.3225,65.3892,65.3035,65.3606,33831.0
2022-08-05 15:50:00,68.66,68.75,68.61,68.65,49241.0,65.3702,65.4558,65.3225,65.3606,49241.0
2022-08-05 15:55:00,68.65,68.78,68.64,68.73,128186.0,65.3606,65.4844,65.3511,65.4368,128186.0
2022-08-08 09:30:00,69.15,69.43,69.09,69.37,43912.0,65.8367,66.1033,65.7795,66.0461,43912.0
2022-08-08 09:35:00,69.34,69.42,69.04,69.23,12284.0,66.0176,66.0937,65.7319,65.9128,12284.0
2022-08-08 09:40:00,69.2,69.27,69.12,69.13,14512.0,65.8843,65.9509,65.8081,65.8176,14512.0
2022-08-08 09:45:00,69.16,69.33,69.1,69.22,24507.0,65.8462,66.008,65.7891,65.9033,24507.0
2022-08-08 09:50:00,69.27,69.54,69.19,69.51,57239.0,65.9509,66.208,65.8748,66.1794,57239.0
2022-08-08 09:55:00,69.54,69.54,69.4,69.44,40832.0,66.208,66.208,66.0747,66.1128,40832.0
2022-08-08 10:00:00,69.46,69.63,69.44,69.59,8584.0,66.1318,66.2937,66.1128,66.2556,8584.0
2022-08-08 10:05:00,69.59,69.64,69.49,69.64,38910.0,66.2556,66.3032,66.1604,66.3032,38910.0
2022-08-08 10:10:00,69.65,69.65,69.46,69.49,36296.0,66.3127,66.3127,66.1318,66.1604,36296.0
2022-08-08 10:15:00,69.46,69.54,69.43,69.5,7499.0,66.1318,66.208,66.1033,66.1699,7499.0
2022-08-08 10:20:00,69.5,69.56,69.48,69.55,7112.0,66.1699,66.227,66.1509,66.2175,7112.0
2022-08-08 10:25:00,69.55,69.55,69.41,69.48,14537.0,66.2175,66.2175,66.0842,66.1509,14537.0
2022-08-08 10:30:00,69.48,69.54,69.47,69.48,6910.0,66.1509,66.208,66.1413,66.1509,6910.0
2022-08-08 10:35:00,69.49,69.59,69.45,69.54,6369.0,66.1604,66.2556,66.1223,66.208,6369.0
2022-08-08 10:40:00,69.57,69.66,69.52,69.66,9256.0,66.2365,66.3222,66.1889,66.3222,9256.0
2022-08-08 10:45:00,69.65,69.65,69.51,69.52,12478.0,66.3127,66.3127,66.1794,66.1889,12478.0
2022-08-08 10:50:00,69.51,69.59,69.51,69.58,6316.0,66.1794,66.2556,66.1794,66.2461,6316.0
2022-08-08 10:55:00,69.59,69.59,69.5,69.55,6014.0,66.2556,66.2556,66.1699,66.2175,6014.0
2022-08-08 11:00:00,69.57,69.59,69.44,69.46,10294.0,66.2365,66.2556,66.1128,66.1318,10294.0
2022-08-08 11:05:00,69.47,69.5,69.42,69.42,11404.0,66.1413,66.1699,66.0937,66.0937,11404.0
2022-08-08 11:10:00,69.4,69.42,69.33,69.34,8023.0,66.0747,66.0937,66.008,66.0176,8023.0
2022-08-08 11:15:00,69.34,69.34,69.16,69.17,11471.0,66.0176,66.0176,65.8462,65.8557,11471.0
2022-08-08 11:20:00,69.13,69.25,69.13,69.23,10216.0,65.8176,65.9319,65.8176,65.9128,10216.0
2022-08-08 11:25:00,69.23,69.23,69.18,69.18,6219.0,65.9128,65.9128,65.8652,65.8652,6219.0
2022-08-08 11:30:00,69.16,69.16,69.0,69.01,14047.0,65.8462,65.8462,65.6939,65.7034,14047.0
2022-08-08 11:35:00,69.01,69.08,68.89,68.9,9122.0,65.7034,65.77,65.5891,65.5987,9122.0
2022-08-08 11:40:00,68.91,68.92,68.67,68.7,12406.0,65.6082,65.6177,65.3797,65.4082,12406.0
2022-08-08 11:45:00,68.69,68.8,68.67,68.8,3872.0,65.3987,65.5034,65.3797,65.5034,3872.0
2022-08-08 11:50:00,68.84,68.93,68.84,68.93,8053.0,65.5415,65.6272,65.5415,65.6272,8053.0
2022-08-08 11:55:00,68.92,68.94,68.84,68.84,5968.0,65.6177,65.6367,65.5415,65.5415,5968.0
2022-08-08 12:00:00,68.84,68.85,68.75,68.78,8153.0,65.5415,65.551,65.4558,65.4844,8153.0
2022-08-08 12:05:00,68.78,68.83,68.67,68.68,11229.0,65.4844,65.532,65.3797,65.3892,11229.0
2022-08-08 12:10:00,68.71,68.73,68.63,68.67,5112.0,65.4178,65.4368,65.3416,65.3797,5112.0
2022-08-08 12:15:00,68.67,68.67,68.49,68.51,7498.0,65.3797,65.3797,65.2083,65.2273,7498.0
2022-08-08 12:20:00,68.54,68.68,68.54,68.64,5670.0,65.2559,65.3892,65.2559,65.3511,5670.0
2022-08-08 12:25:00,68.66,68.7,68.55,68.63,5038.0,65.3702,65.4082,65.2654,65.3416,5038.0
2022-08-08 12:30:00,68.61,68.63,68.53,68.53,7576.0,65.3225,65.3416,65.2464,65.2464,7576.0
2022-08-08 12:35:00,68.51,68.57,68.44,68.54,7668.0,65.2273,65.2845,65.1607,65.2559,7668.0
2022-08-08 12:40:00,68.55,68.57,68.51,68.55,6580.0,65.2654,65.2845,65.2273,65.2654,6580.0
2022-08-08 12:45:00,68.55,68.59,68.52,68.59,6773.0,65.2654,65.3035,65.2369,65.3035,6773.0
2022-08-08 12:50:00,68.6,68.64,68.56,68.59,6881.0,65.313,65.3511,65.2749,65.3035,6881.0
2022-08-08 12:55:00,68.58,68.59,68.5,68.53,6023.0,65.294,65.3035,65.2178,65.2464,6023.0
2022-08-08 13:00:00,68.52,68.53,68.47,68.49,11806.0,65.2369,65.2464,65.1893,65.2083,11806.0
2022-08-08 13:05:00,68.52,68.59,68.51,68.53,7183.0,65.2369,65.3035,65.2273,65.2464,7183.0
2022-08-08 13:10:00,68.55,68.64,68.54,68.58,8172.0,65.2654,65.3511,65.2559,65.294,8172.0
2022-08-08 13:15:00,68.57,68.69,68.56,68.69,9264.0,65.2845,65.3987,65.2749,65.3987,9264.0
2022-08-08 13:20:00,68.68,68.68,68.54,68.65,7214.0,65.3892,65.3892,65.2559,65.3606,7214.0
2022-08-08 13:25:00,68.65,68.65,68.56,68.56,6068.0,65.3606,65.3606,65.2749,65.2749,6068.0
2022-08-08 13:30:00,68.52,68.56,68.51,68.54,9776.0,65.2369,65.2749,65.2273,65.2559,9776.0
2022-08-08 13:35:00,68.53,68.54,68.44,68.47,6340.0,65.2464,65.2559,65.1607,65.1893,6340.0
2022-08-08 13:40:00,68.48,68.54,68.46,68.53,8302.0,65.1988,65.2559,65.1797,65.2464,8302.0
2022-08-08 13:45:00,68.53,68.58,68.5,68.57,9032.0,65.2464,65.294,65.2178,65.2845,9032.0
2022-08-08 13:50:00,68.58,68.64,68.52,68.64,11537.0,65.294,65.3511,65.2369,65.3511,11537.0
2022-08-08 13:55:00,68.67,68.71,68.64,68.69,9529.0,65.3797,65.4178,65.3511,65.3987,9529.0
2022-08-08 14:00:00,68.68,68.68,68.5,68.5,9648.0,65.3892,65.3892,65.2178,65.2178,9648.0
2022-08-08 14:05:00,68.49,68.65,68.42,68.65,9252.0,65.2083,65.3606,65.1417,65.3606,9252.0
2022-08-08 14:10:00,68.68,68.69,68.6,68.6,13226.0,65.3892,65.3987,65.313,65.313,13226.0
2022-08-08 14:15:00,68.61,68.61,68.53,68.56,6701.0,65.3225,65.3225,65.2464,65.2749,6701.0
2022-08-08 14:20:00,68.58,68.6,68.47,68.48,9085.0,65.294,65.313,65.1893,65.1988,9085.0
2022-08-08 14:25:00,68.48,68.58,68.43,68.58,11602.0,65.1988,65.294,65.1512,65.294,11602.0
2022-08-08 14:30:00,68.59,68.61,68.55,68.58,7792.0,65.3035,65.3225,65.2654,65.294,7792.0
2022-08-08 14:35:00,68.57,68.57,68.5,68.54,7447.0,65.2845,65.2845,65.2178,65.2559,7447.0
2022-08-08 14:40:00,68.55,68.6,68.52,68.56,8589.0,65.2654,65.313,65.2369,65.2749,8589.0
2022-08-08 14:45:00,68.57,68.59,68.51,68.56,9699.0,65.2845,65.3035,65.2273,65.2749,9699.0
2022-08-08 14:50:00,68.55,68.57,68.47,68.48,8352.0,65.2654,65.2845,65.1893,65.1988,8352.0
2022-08-08 14:55:00,68.46,68.59,68.46,68.56,7189.0,65.1797,65.3035,65.1797,65.2749,7189.0
2022-08-08 15:00:00,68.57,68.59,68.53,68.53,9056.0,65.2845,65.3035,65.2464,65.2464,9056.0
2022-08-08 15:05:00,68.54,68.55,68.47,68.52,11486.0,65.2559,65.2654,65.1893,65.2369,11486.0
2022-08-08 15:10:00,68.52,68.57,68.48,68.55,11457.0,65.2369,65.2845,65.1988,65.2654,11457.0
2022-08-08 15:15:00,68.55,68.55,68.47,68.54,11632.0,65.2654,65.2654,65.1893,65.2559,11632.0
2022-08-08 15:20:00,68.55,68.62,68.54,68.59,14234.0,65.2654,65.3321,65.2559,65.3035,14234.0
2022-08-08 15:25:00,68.59,68.69,68.58,68.63,14775.0,65.3035,65.3987,65.294,65.3416,14775.0
2022-08-08 15:30:00,68.63,68.7,68.59,68.7,19031.0,65.3416,65.4082,65.3035,65.4082,19031.0
2022-08-08 15:35:00,68.7,68.75,68.68,68.7,18996.0,65.4082,65.4558,65.3892,65.4082,18996.0
2022-08-08 15:40:00,68.71,68.74,68.68,68.72,22352.0,65.4178,65.4463,65.3892,65.4273,22352.0
2022-08-08 15:45:00,68.72,68.72,68.64,68.67,23770.0,65.4273,65.4273,65.3511,65.3797,23770.0
2022-08-08 15:50:00,68.69,68.76,68.65,68.75,53422.0,65.3987,65.4654,65.3606,65.4558,53422.0
2022-08-08 15:55:00,68.77,68.86,68.73,68.83,172369.0,65.4749,65.5606,65.4368,65.532,172369.0
2022-08-09 09:30:00,68.61,68.63,68.37,68.47,28408.0,65.3225,65.3416,65.094,65.1893,28408.0
2022-08-09 09:35:00,68.51,68.63,68.51,68.6,8914.0,65.2273,65.3416,65.2273,65.313,8914.0
2022-08-09 09:40:00,68.63,68.68,68.54,68.57,11437.0,65.3416,65.3892,65.2559,65.2845,11437.0
2022-08-09 09:45:00,68.56,68.64,68.51,68.53,11660.0,65.2749,65.3511,65.2273,65.2464,11660.0
2022-08-09 09:50:00,68.54,68.56,68.37,68.4,12229.0,65.2559,65.2749,65.094,65.1226,12229.0
2022-08-09 09:55:00,68.4,68.45,68.3,68.41,55676.0,65.1226,65.1702,65.0274,65.1321,55676.0
2022-08-09 10:00:00,68.38,68.51,68.38,68.48,13020.0,65.1036,65.2273,65.1036,65.1988,13020.0
2022-08-09 10:05:00,68.48,68.57,68.47,68.51,13696.0,65.1988,65.2845,65.1893,65.2273,13696.0
2022-08-09 10:10:00,68.51,68.71,68.51,68.71,15756.0,65.2273,65.4178,65.2273,65.4178,15756.0
2022-08-09 10:15:00,68.71,68.75,68.65,68.66,27498.0,65.4178,65.4558,65.3606,65.3702,27498.0
2022-08-09 10:20:00,68.68,68.72,68.44,68.44,11004.0,65.3892,65.4273,65.1607,65.1607,11004.0
2022-08-09 10:25:00,68.45,68.59,68.45,68.59,13921.0,65.1702,65.3035,65.1702,65.3035,13921.0
2022-08-09 10:30:00,68.59,68.61,68.51,68.57,17442.0,65.3035,65.3225,65.2273,65.2845,17442.0
2022-08-09 10:35:00,68.57,68.57,68.46,68.51,8718.0,65.2845,65.2845,65.1797,65.2273,8718.0
2022-08-09 10:40:00,68.52,68.52,68.41,68.43,11819.0,65.2369,65.2369,65.1321,65.1512,11819.0
2022-08-09 10:45:00,68.42,68.43,68.35,68.39,9458.0,65.1417,65.1512,65.075,65.1131,9458.0
2022-08-09 10:50:00,68.39,68.47,68.32,68.32,16914.0,65.1131,65.1893,65.0464,65.0464,16914.0
2022-08-09 10:55:00,68.33,68.36,68.25,68.28,9088.0,65.056,65.0845,64.9798,65.0084,9088.0
2022-08-09 11:00:00,68.27,68.27,68.04,68.05,11716.0,64.9988,64.9988,64.7799,64.7894,11716.0
2022-08-09 11:05:00,68.05,68.07,67.99,68.02,12990.0,64.7894,64.8084,64.7323,64.7608,12990.0
2022-08-09 11:10:00,68.0,68.1,67.98,68.09,7864.0,64.7418,64.837,64.7227,64.8275,7864.0
2022-08-09 11:15:00,68.1,68.23,68.06,68.22,12888.0,64.837,64.9608,64.7989,64.9512,12888.0
2022-08-09 11:20:00,68.22,68.29,68.17,68.19,10813.0,64.9512,65.0179,64.9036,64.9227,10813.0
2022-08-09 11:25:00,68.18,68.25,68.17,68.21,8194.0,64.9132,64.9798,64.9036,64.9417,8194.0
2022-08-09 11:30:00,68.19,68.21,68.13,68.14,6803.0,64.9227,64.9417,64.8655,64.8751,6803.0
2022-08-09 11:35:00,68.13,68.13,68.05,68.07,14378.0,64.8655,64.8655,64.7894,64.8084,14378.0
2022-08-09 11:40:00,68.07,68.14,68.05,68.08,10384.0,64.8084,64.8751,64.7894,64.8179,10384.0
2022-08-09 11:45:00,68.08,68.09,68.0,68.02,7376.0,64.8179,64.8275,64.7418,64.7608,7376.0
2022-08-09 11:50:00,68.01,68.14,68.0,68.14,8029.0,64.7513,64.8751,64.7418,64.8751,8029.0
2022-08-09 11:55:00,68.13,68.18,68.12,68.17,10331.0,64.8655,64.9132,64.856,64.9036,10331.0
2022-08-09 12:00:00,68.18,68.2,68.09,68.16,12221.0,64.9132,64.9322,64.8275,64.8941,12221.0
2022-08-09 12:05:00,68.17,68.2,68.15,68.16,8281.0,64.9036,64.9322,64.8846,64.8941,8281.0
2022-08-09 12:10:00,68.15,68.21,68.13,68.2,12265.0,64.8846,64.9417,64.8655,64.9322,12265.0
2022-08-09 12:15:00,68.17,68.26,68.14,68.17,15255.0,64.9036,64.9893,64.8751,64.9036,15255.0
2022-08-09 12:20:00,68.17,68.23,68.17,68.19,7143.0,64.9036,64.9608,64.9036,64.9227,7143.0
2022-08-09 12:25:00,68.19,68.26,68.14,68.14,10665.0,64.9227,64.9893,64.8751,64.8751,10665.0
2022-08-09 12:30:00,68.13,68.18,68.09,68.14,9813.0,64.8655,64.9132,64.8275,64.8751,9813.0
2022-08-09 12:35:00,68.12,68.15,68.08,68.15,6514.0,64.856,64.8846,64.8179,64.8846,6514.0
2022-08-09 12:40:00,68.14,68.17,68.11,68.15,10083.0,64.8751,64.9036,64.8465,64.8846,10083.0
2022-08-09 12:45:00,68.2,68.2,68.15,68.2,8321.0,64.9322,64.9322,64.8846,64.9322,8321.0
2022-08-09 12:50:00,68.19,68.21,68.17,68.19,4289.0,64.9227,64.9417,64.9036,64.9227,4289.0
2022-08-09 12:55:00,68.2,68.23,68.18,68.22,12186.0,64.9322,64.9608,64.9132,64.9512,12186.0
2022-08-09 13:00:00,68.22,68.25,68.18,68.2,8909.0,64.9512,64.9798,64.9132,64.9322,8909.0
2022-08-09 13:05:00,68.18,68.21,68.08,68.1,9087.0,64.9132,64.9417,64.8179,64.837,9087.0
2022-08-09 13:10:00,68.1,68.17,68.08,68.17,5534.0,64.837,64.9036,64.8179,64.9036,5534.0
2022-08-09 13:15:00,68.18,68.24,68.15,68.19,13200.0,64.9132,64.9703,64.8846,64.9227,13200.0
2022-08-09 13:20:00,68.19,68.24,68.19,68.24,5416.0,64.9227,64.9703,64.9227,64.9703,5416.0
2022-08-09 13:25:00,68.23,68.23,68.17,68.19,12538.0,64.9608,64.9608,64.9036,64.9227,12538.0
2022-08-09 13:30:00,68.18,68.21,68.14,68.17,9148.0,64.9132,64.9417,64.8751,64.9036,9148.0
2022-08-09 13:35:00,68.16,68.2,68.14,68.14,8345.0,64.8941,64.9322,64.8751,64.8751,8345.0
2022-08-09 13:40:00,68.14,68.16,68.08,68.12,8090.0,64.8751,64.8941,64.8179,64.856,8090.0
2022-08-09 13:45:00,68.12,68.15,68.08,68.13,10381.0,64.856,64.8846,64.8179,64.8655,10381.0
2022-08-09 13:50:00,68.12,68.18,68.11,68.17,13234.0,64.856,64.9132,64.8465,64.9036,13234.0
2022-08-09 13:55:00,68.17,68.29,68.16,68.26,14366.0,64.9036,65.0179,64.8941,64.9893,14366.0
2022-08-09 14:00:00,68.25,68.29,68.23,68.28,11120.0,64.9798,65.0179,64.9608,65.0084,11120.0
2022-08-09 14:05:00,68.27,68.29,68.25,68.25,6317.0,64.9988,65.0179,64.9798,64.9798,6317.0
2022-08-09 14:10:00,68.25,68.29,68.25,68.27,10105.0,64.9798,65.0179,64.9798,64.9988,10105.0
2022-08-09 14:15:00,68.27,68.27,68.14,68.14,7199.0,64.9988,64.9988,64.8751,64.8751,7199.0
2022-08-09 14:20:00,68.13,68.15,68.07,68.07,10464.0,64.8655,64.8846,64.8084,64.8084,10464.0
2022-08-09 14:25:00,68.07,68.09,68.02,68.07,9927.0,64.8084,64.8275,64.7608,64.8084,9927.0
2022-08-09 14:30:00,68.04,68.08,68.04,68.06,5929.0,64.7799,64.8179,64.7799,64.7989,5929.0
2022-08-09 14:35:00,68.07,68.14,68.06,68.11,13829.0,64.8084,64.8751,64.7989,64.8465,13829.0
2022-08-09 14:40:00,68.11,68.13,68.06,68.06,8334.0,64.8465,64.8655,64.7989,64.7989,8334.0
2022-08-09 14:45:00,68.08,68.16,68.08,68.15,9381.0,64.8179,64.8941,64.8179,64.8846,9381.0
2022-08-09 14:50:00,68.14,68.22,68.14,68.2,11396.0,64.8751,64.9512,64.8751,64.9322,11396.0
2022-08-09 14:55:00,68.21,68.26,68.2,68.21,12786.0,64.9417,64.9893,64.9322,64.9417,12786.0
2022-08-09 15:00:00,68.2,68.24,68.16,68.16,11922.0,64.9322,64.9703,64.8941,64.8941,11922.0
2022-08-09 15:05:00,68.16,68.16,68.1,68.13,16265.0,64.8941,64.8941,64.837,64.8655,16265.0
2022-08-09 15:10:00,68.12,68.13,68.03,68.04,12902.0,64.856,64.8655,64.7703,64.7799,12902.0
2022-08-09 15:15:00,68.05,68.18,68.04,68.17,15061.0,64.7894,64.9132,64.7799,64.9036,15061.0
2022-08-09 15:20:00,68.17,68.22,68.16,68.22,12877.0,64.9036,64.9512,64.8941,64.9512,12877.0
2022-08-09 15:25:00,68.22,68.26,68.17,68.18,14692.0,64.9512,64.9893,64.9036,64.9132,14692.0
2022-08-09 15:30:00,68.17,68.22,68.14,68.15,24811.0,64.9036,64.9512,64.8751,64.8846,24811.0
2022-08-09 15:35:00,68.16,68.21,68.15,68.17,26196.0,64.8941,64.9417,64.8846,64.9036,26196.0
2022-08-09 15:40:00,68.18,68.23,68.1,68.11,48797.0,64.9132,64.9608,64.837,64.8465,48797.0
2022-08-09 15:45:00,68.11,68.16,68.09,68.14,25871.0,64.8465,64.8941,64.8275,64.8751,25871.0
2022-08-09 15:50:00,68.15,68.19,68.08,68.12,57397.0,64.8846,64.9227,64.8179,64.856,57397.0
2022-08-09 15:55:00,68.12,68.14,68.05,68.11,138304.0,64.856,64.8751,64.7894,64.8465,138304.0
2022-08-10 09:30:00,69.31,69.69,69.06,69.09,173332.0,65.989,66.3508,65.751,65.7795,173332.0
2022-08-10 09:35:00,69.12,69.15,68.98,69.13,21272.0,65.8081,65.8367,65.6748,65.8176,21272.0
2022-08-10 09:40:00,69.13,69.5,69.08,69.5,22612.0,65.8176,66.1699,65.77,66.1699,22612.0
2022-08-10 09:45:00,69.51,69.57,69.39,69.51,21187.0,66.1794,66.2365,66.0652,66.1794,21187.0
2022-08-10 09:50:00,69.55,69.57,69.3,69.33,8944.0,66.2175,66.2365,65.9795,66.008,8944.0
2022-08-10 09:55:00,69.3,69.46,69.28,69.42,12629.0,65.9795,66.1318,65.9604,66.0937,12629.0
2022-08-10 10:00:00,69.42,69.43,69.31,69.35,30038.0,66.0937,66.1033,65.989,66.0271,30038.0
2022-08-10 10:05:00,69.35,69.45,69.31,69.38,46832.0,66.0271,66.1223,65.989,66.0557,46832.0
2022-08-10 10:10:00,69.39,69.49,69.27,69.3,32298.0,66.0652,66.1604,65.9509,65.9795,32298.0
2022-08-10 10:15:00,69.3,69.36,69.22,69.22,23601.0,65.9795,66.0366,65.9033,65.9033,23601.0
2022-08-10 10:20:00,69.22,69.27,69.07,69.26,9622.0,65.9033,65.9509,65.7605,65.9414,9622.0
2022-08-10 10:25:00,69.3,69.33,69.28,69.3,10726.0,65.9795,66.008,65.9604,65.9795,10726.0
2022-08-10 10:30:00,69.3,69.33,69.25,69.3,14625.0,65.9795,66.008,65.9319,65.9795,14625.0
2022-08-10 10:35:00,69.3,69.32,69.24,69.24,19529.0,65.9795,65.9985,65.9224,65.9224,19529.0
2022-08-10 10:40:00,69.24,69.4,69.24,69.37,27487.0,65.9224,66.0747,65.9224,66.0461,27487.0
2022-08-10 10:45:00,69.36,69.37,69.22,69.24,15955.0,66.0366,66.0461,65.9033,65.9224,15955.0
2022-08-10 10:50:00,69.25,69.28,69.21,69.24,13646.0,65.9319,65.9604,65.8938,65.9224,13646.0
2022-08-10 10:55:00,69.25,69.27,69.22,69.24,10039.0,65.9319,65.9509,65.9033,65.9224,10039.0
2022-08-10 11:00:00,69.24,69.42,69.24,69.36,24663.0,65.9224,66.0937,65.9224,66.0366,24663.0
2022-08-10 11:05:00,69.38,69.44,69.29,69.32,41987.0,66.0557,66.1128,65.97,65.9985,41987.0
2022-08-10 11:10:00,69.34,69.34,69.15,69.19,16345.0,66.0176,66.0176,65.8367,65.8748,16345.0
2022-08-10 11:15:00,69.2,69.22,69.08,69.12,12291.0,65.8843,65.9033,65.77,65.8081,12291.0
2022-08-10 11:20:00,69.13,69.16,69.08,69.12,15785.0,65.8176,65.8462,65.77,65.8081,15785.0
2022-08-10 11:25:00,69.12,69.15,69.07,69.09,15368.0,65.8081,65.8367,65.7605,65.7795,15368.0
2022-08-10 11:30:00,69.09,69.18,69.09,69.11,15793.0,65.7795,65.8652,65.7795,65.7986,15793.0
2022-08-10 11:35:00,69.1,69.14,69.03,69.04,5989.0,65.7891,65.8272,65.7224,65.7319,5989.0
2022-08-10 11:40:00,69.03,69.11,69.03,69.08,7689.0,65.7224,65.7986,65.7224,65.77,7689.0
2022-08-10 11:45:00,69.06,69.2,69.06,69.2,8026.0,65.751,65.8843,65.751,65.8843,8026.0
2022-08-10 11:50:00,69.25,69.25,69.15,69.19,9147.0,65.9319,65.9319,65.8367,65.8748,9147.0
2022-08-10 11:55:00,69.2,69.21,69.16,69.17,12890.0,65.8843,65.8938,65.8462,65.8557,12890.0
2022-08-10 12:00:00,69.18,69.25,69.18,69.21,20087.0,65.8652,65.9319,65.8652,65.8938,20087.0
2022-08-10 12:05:00,69.21,69.22,69.15,69.19,16671.0,65.8938,65.9033,65.8367,65.8748,16671.0
2022-08-10 12:10:00,69.2,69.21,69.17,69.18,11310.0,65.8843,65.8938,65.8557,65.8652,11310.0
2022-08-10 12:15:00,69.16,69.18,69.06,69.06,9295.0,65.8462,65.8652,65.751,65.751,9295.0
2022-08-10 12:20:00,69.05,69.09,69.04,69.09,4157.0,65.7415,65.7795,65.7319,65.7795,4157.0
2022-08-10 12:25:00,69.1,69.15,69.1,69.13,5602.0,65.7891,65.8367,65.7891,65.8176,5602.0
2022-08-10 12:30:00,69.13,69.15,69.1,69.12,6998.0,65.8176,65.8367,65.7891,65.8081,6998.0
2022-08-10 12:35:00,69.13,69.16,69.11,69.11,5917.0,65.8176,65.8462,65.7986,65.7986,5917.0
2022-08-10 12:40:00,69.12,69.13,69.07,69.11,7994.0,65.8081,65.8176,65.7605,65.7986,7994.0
2022-08-10 12:45:00,69.12,69.15,69.09,69.11,23254.0,65.8081,65.8367,65.7795,65.7986,23254.0
2022-08-10 12:50:00,69.1,69.13,69.05,69.13,4086.0,65.7891,65.8176,65.7415,65.8176,4086.0
2022-08-10 12:55:00,69.13,69.13,69.07,69.1,7033.0,65.8176,65.8176,65.7605,65.7891,7033.0
2022-08-10 13:00:00,69.1,69.13,69.02,69.03,21075.0,65.7891,65.8176,65.7129,65.7224,21075.0
2022-08-10 13:05:00,69.04,69.12,69.03,69.1,5693.0,65.7319,65.8081,65.7224,65.7891,5693.0
2022-08-10 13:10:00,69.1,69.14,69.08,69.1,6531.0,65.7891,65.8272,65.77,65.7891,6531.0
2022-08-10 13:15:00,69.09,69.1,69.05,69.06,6448.0,65.7795,65.7891,65.7415,65.751,6448.0
2022-08-10 13:20:00,69.06,69.06,69.04,69.06,6209.0,65.751,65.751,65.7319,65.751,6209.0
2022-08-10 13:25:00,69.06,69.11,69.01,69.02,8761.0,65.751,65.7986,65.7034,65.7129,8761.0
2022-08-10 13:30:00,69.01,69.05,68.96,69.03,4605.0,65.7034,65.7415,65.6558,65.7224,4605.0
2022-08-10 13:35:00,69.05,69.08,68.99,69.06,14712.0,65.7415,65.77,65.6843,65.751,14712.0
2022-08-10 13:40:00,69.06,69.06,69.01,69.06,8870.0,65.751,65.751,65.7034,65.751,8870.0
2022-08-10 13:45:00,69.07,69.08,69.04,69.06,22970.0,65.7605,65.77,65.7319,65.751,22970.0
2022-08-10 13:50:00,69.07,69.08,69.02,69.04,9588.0,65.7605,65.77,65.7129,65.7319,9588.0
2022-08-10 13:55:00,69.04,69.05,68.97,69.01,12748.0,65.7319,65.7415,65.6653,65.7034,12748.0
2022-08-10 14:00:00,69.01,69.06,68.99,69.06,8501.0,65.7034,65.751,65.6843,65.751,8501.0
2022-08-10 14:05:00,69.06,69.06,68.96,69.0,13383.0,65.751,65.751,65.6558,65.6939,13383.0
2022-08-10 14:10:00,69.0,69.04,68.99,69.01,9639.0,65.6939,65.7319,65.6843,65.7034,9639.0
2022-08-10 14:15:00,69.01,69.1,69.01,69.03,8000.0,65.7034,65.7891,65.7034,65.7224,8000.0
2022-08-10 14:20:00,69.03,69.06,69.02,69.02,10484.0,65.7224,65.751,65.7129,65.7129,10484.0
2022-08-10 14:25:00,69.03,69.04,68.98,69.0,7009.0,65.7224,65.7319,65.6748,65.6939,7009.0
2022-08-10 14:30:00,68.99,69.03,68.98,69.02,14620.0,65.6843,65.7224,65.6748,65.7129,14620.0
2022-08-10 14:35:00,69.02,69.02,68.98,69.0,22854.0,65.7129,65.7129,65.6748,65.6939,22854.0
2022-08-10 14:40:00,69.0,69.01,68.97,68.97,10279.0,65.6939,65.7034,65.6653,65.6653,10279.0
2022-08-10 14:45:00,68.97,69.0,68.87,68.89,13783.0,65.6653,65.6939,65.5701,65.5891,13783.0
2022-08-10 14:50:00,68.88,68.91,68.84,68.84,13823.0,65.5796,65.6082,65.5415,65.5415,13823.0
2022-08-10 14:55:00,68.85,68.85,68.78,68.81,10539.0,65.551,65.551,65.4844,65.513,10539.0
2022-08-10 15:00:00,68.82,68.86,68.78,68.82,17138.0,65.5225,65.5606,65.4844,65.5225,17138.0
2022-08-10 15:05:00,68.82,68.82,68.76,68.78,18218.0,65.5225,65.5225,65.4654,65.4844,18218.0
2022-08-10 15:10:00,68.78,68.84,68.77,68.8,33225.0,65.4844,65.5415,65.4749,65.5034,33225.0
2022-08-10 15:15:00,68.8,68.82,68.75,68.79,34800.0,65.5034,65.5225,65.4558,65.4939,34800.0
2022-08-10 15:20:00,68.8,68.82,68.77,68.8,30259.0,65.5034,65.5225,65.4749,65.5034,30259.0
2022-08-10 15:25:00,68.8,68.84,68.77,68.82,61397.0,65.5034,65.5415,65.4749,65.5225,61397.0
2022-08-10 15:30:00,68.82,68.82,68.78,68.8,28071.0,65.5225,65.5225,65.4844,65.5034,28071.0
2022-08-10 15:35:00,68.8,68.96,68.78,68.91,50997.0,65.5034,65.6558,65.4844,65.6082,50997.0
2022-08-10 15:40:00,68.91,69.1,68.9,69.1,36921.0,65.6082,65.7891,65.5987,65.7891,36921.0
2022-08-10 15:45:00,69.09,69.1,68.92,68.95,47308.0,65.7795,65.7891,65.6177,65.6463,47308.0
2022-08-10 15:50:00,68.96,69.02,68.86,68.93,82380.0,65.6558,65.7129,65.5606,65.6272,82380.0
2022-08-10 15:55:00,68.93,69.06,68.92,69.04,195732.0,65.6272,65.751,65.6177,65.7319,195732.0
2022-08-11 09:30:00,69.36,69.5,69.07,69.24,39717.0,66.0366,66.1699,65.7605,65.9224,39717.0
2022-08-11 09:35:00,69.22,69.33,69.11,69.19,24365.0,65.9033,66.008,65.7986,65.8748,24365.0
2022-08-11 09:40:00,69.19,69.39,69.18,69.35,12497.0,65.8748,66.0652,65.8652,66.0271,12497.0
2022-08-11 09:45:00,69.3,69.45,69.24,69.41,12092.0,65.9795,66.1223,65.9224,66.0842,12092.0
2022-08-11 09:50:00,69.42,69.5,69.41,69.44,11826.0,66.0937,66.1699,66.0842,66.1128,11826.0
2022-08-11 09:55:00,69.45,69.51,69.38,69.4,22672.0,66.1223,66.1794,66.0557,66.0747,22672.0
2022-08-11 10:00:00,69.4,69.47,69.35,69.45,25211.0,66.0747,66.1413,66.0271,66.1223,25211.0
2022-08-11 10:05:00,69.45,69.48,69.37,69.39,22218.0,66.1223,66.1509,66.0461,66.0652,22218.0
2022-08-11 10:10:00,69.4,69.43,69.34,69.37,19148.0,66.0747,66.1033,66.0176,66.0461,19148.0
2022-08-11 10:15:00,69.38,69.42,69.29,69.37,56579.0,66.0557,66.0937,65.97,66.0461,56579.0
2022-08-11 10:20:00,69.38,69.38,69.28,69.3,10166.0,66.0557,66.0557,65.9604,65.9795,10166.0
2022-08-11 10:25:00,69.3,69.35,69.19,69.2,12352.0,65.9795,66.0271,65.8748,65.8843,12352.0
2022-08-11 10:30:00,69.2,69.27,69.19,69.21,11696.0,65.8843,65.9509,65.8748,65.8938,11696.0
2022-08-11 10:35:00,69.21,69.28,69.09,69.1,14704.0,65.8938,65.9604,65.7795,65.7891,14704.0
2022-08-11 10:40:00,69.08,69.11,69.05,69.05,15731.0,65.77,65.7986,65.7415,65.7415,15731.0
2022-08-11 10:45:00,69.04,69.05,68.98,69.03,12394.0,65.7319,65.7415,65.6748,65.7224,12394.0
2022-08-11 10:50:00,69.04,69.08,68.97,69.05,18315.0,65.7319,65.77,65.6653,65.7415,18315.0
2022-08-11 10:55:00,69.07,69.07,68.86,68.87,34673.0,65.7605,65.7605,65.5606,65.5701,34673.0
2022-08-11 11:00:00,68.87,68.94,68.78,68.93,25168.0,65.5701,65.6367,65.4844,65.6272,25168.0
2022-08-11 11:05:00,68.93,68.95,68.74,68.81,14939.0,65.6272,65.6463,65.4463,65.513,14939.0
2022-08-11 11:10:00,68.81,68.82,68.72,68.73,16205.0,65.513,65.5225,65.4273,65.4368,16205.0
2022-08-11 11:15:00,68.73,68.79,68.6,68.6,22940.0,65.4368,65.4939,65.313,65.313,22940.0
2022-08-11 11:20:00,68.59,68.65,68.5,68.5,14495.0,65.3035,65.3606,65.2178,65.2178,14495.0
2022-08-11 11:25:00,68.52,68.56,68.47,68.56,99031.0,65.2369,65.2749,65.1893,65.2749,99031.0
2022-08-11 11:30:00,68.55,68.77,68.54,68.66,15345.0,65.2654,65.4749,65.2559,65.3702,15345.0
2022-08-11 11:35:00,68.65,68.76,68.64,68.76,9934.0,65.3606,65.4654,65.3511,65.4654,9934.0
2022-08-11 11:40:00,68.78,68.84,68.75,68.77,7532.0,65.4844,65.5415,65.4558,65.4749,7532.0
2022-08-11 11:45:00,68.76,68.78,68.68,68.74,5383.0,65.4654,65.4844,65.3892,65.4463,5383.0
2022-08-11 11:50:00,68.73,68.74,68.64,68.69,9576.0,65.4368,65.4463,65.3511,65.3987,9576.0
2022-08-11 11:55:00,68.69,68.71,68.67,68.67,10411.0,65.3987,65.4178,65.3797,65.3797,10411.0
2022-08-11 12:00:00,68.68,68.72,68.66,68.69,9839.0,65.3892,65.4273,65.3702,65.3987,9839.0
2022-08-11 12:05:00,68.72,68.78,68.65,68.65,9457.0,65.4273,65.4844,65.3606,65.3606,9457.0
2022-08-11 12:10:00,68.65,68.7,68.59,68.63,21499.0,65.3606,65.4082,65.3035,65.3416,21499.0
2022-08-11 12:15:00,68.64,68.7,68.61,68.66,10852.0,65.3511,65.4082,65.3225,65.3702,10852.0
2022-08-11 12:20:00,68.65,68.67,68.59,68.62,12518.0,65.3606,65.3797,65.3035,65.3321,12518.0
2022-08-11 12:25:00,68.63,68.73,68.63,68.71,8156.0,65.3416,65.4368,65.3416,65.4178,8156.0
2022-08-11 12:30:00,68.72,68.75,68.69,68.72,11301.0,65.4273,65.4558,65.3987,65.4273,11301.0
2022-08-11 12:35:00,68.72,68.76,68.7,68.7,9361.0,65.4273,65.4654,65.4082,65.4082,9361.0
2022-08-11 12:40:00,68.7,68.72,68.62,68.64,8082.0,65.4082,65.4273,65.3321,65.3511,8082.0
2022-08-11 12:45:00,68.63,68.69,68.58,68.69,14733.0,65.3416,65.3987,65.294,65.3987,14733.0
2022-08-11 12:50:00,68.69,68.74,68.69,68.71,9058.0,65.3987,65.4463,65.3987,65.4178,9058.0
2022-08-11 12:55:00,68.7,68.74,68.69,68.71,9121.0,65.4082,65.4463,65.3987,65.4178,9121.0
2022-08-11 13:00:00,68.73,68.74,68.67,68.69,9301.0,65.4368,65.4463,65.3797,65.3987,9301.0
2022-08-11 13:05:00,68.69,68.73,68.68,68.68,13825.0,65.3987,65.4368,65.3892,65.3892,13825.0
2022-08-11 13:10:00,68.69,68.93,68.68,68.93,58194.0,65.3987,65.6272,65.3892,65.6272,58194.0
2022-08-11 13:15:00,68.94,69.01,68.92,69.0,10741.0,65.6367,65.7034,65.6177,65.6939,10741.0
2022-08-11 13:20:00,69.01,69.01,68.94,68.96,46867.0,65.7034,65.7034,65.6367,65.6558,46867.0
2022-08-11 13:25:00,68.95,69.0,68.92,68.98,9859.0,65.6463,65.6939,65.6177,65.6748,9859.0
2022-08-11 13:30:00,68.99,69.03,68.97,68.98,10932.0,65.6843,65.7224,65.6653,65.6748,10932.0
2022-08-11 13:35:00,68.97,69.0,68.95,68.97,23874.0,65.6653,65.6939,65.6463,65.6653,23874.0
2022-08-11 13:40:00,68.97,68.99,68.96,68.98,18572.0,65.6653,65.6843,65.6558,65.6748,18572.0
2022-08-11 13:45:00,68.97,68.97,68.9,68.93,15988.0,65.6653,65.6653,65.5987,65.6272,15988.0
2022-08-11 13:50:00,68.93,68.98,68.9,68.94,10252.0,65.6272,65.6748,65.5987,65.6367,10252.0
2022-08-11 13:55:00,68.93,68.99,68.93,68.98,10048.0,65.6272,65.6843,65.6272,65.6748,10048.0
2022-08-11 14:00:00,68.98,68.98,68.88,68.91,6560.0,65.6748,65.6748,65.5796,65.6082,6560.0
2022-08-11 14:05:00,68.9,68.91,68.86,68.86,12705.0,65.5987,65.6082,65.5606,65.5606,12705.0
2022-08-11 14:10:00,68.86,68.89,68.74,68.77,7591.0,65.5606,65.5891,65.4463,65.4749,7591.0
2022-08-11 14:15:00,68.77,68.84,68.76,68.84,12548.0,65.4749,65.5415,65.4654,65.5415,12548.0
2022-08-11 14:20:00,68.82,68.84,68.76,68.84,10234.0,65.5225,65.5415,65.4654,65.5415,10234.0
2022-08-11 14:25:00,68.83,68.84,68.77,68.8,18782.0,65.532,65.5415,65.4749,65.5034,18782.0
2022-08-11 14:30:00,68.78,68.81,68.71,68.77,53329.0,65.4844,65.513,65.4178,65.4749,53329.0
2022-08-11 14:35:00,68.76,68.82,68.76,68.8,13924.0,65.4654,65.5225,65.4654,65.5034,13924.0
2022-08-11 14:40:00,68.81,68.83,68.78,68.8,9625.0,65.513,65.532,65.4844,65.5034,9625.0
2022-08-11 14:45:00,68.79,68.8,68.7,68.73,14844.0,65.4939,65.5034,65.4082,65.4368,14844.0
2022-08-11 14:50:00,68.73,68.75,68.67,68.67,11726.0,65.4368,65.4558,65.3797,65.3797,11726.0
2022-08-11 14:55:00,68.68,68.77,68.68,68.75,21338.0,65.3892,65.4749,65.3892,65.4558,21338.0
2022-08-11 15:00:00,68.75,68.82,68.73,68.81,30841.0,65.4558,65.5225,65.4368,65.513,30841.0
2022-08-11 15:05:00,68.81,68.82,68.74,68.78,42560.0,65.513,65.5225,65.4463,65.4844,42560.0
2022-08-11 15:10:00,68.79,68.8,68.65,68.68,23988.0,65.4939,65.5034,65.3606,65.3892,23988.0
2022-08-11 15:15:00,68.7,68.75,68.67,68.72,19478.0,65.4082,65.4558,65.3797,65.4273,19478.0
2022-08-11 15:20:00,68.72,68.81,68.72,68.75,19055.0,65.4273,65.513,65.4273,65.4558,19055.0
2022-08-11 15:25:00,68.73,68.78,68.73,68.76,9971.0,65.4368,65.4844,65.4368,65.4654,9971.0
2022-08-11 15:30:00,68.76,68.86,68.73,68.85,31900.0,65.4654,65.5606,65.4368,65.551,31900.0
2022-08-11 15:35:00,68.85,68.85,68.69,68.73,34449.0,65.551,65.551,65.3987,65.4368,34449.0
2022-08-11 15:40:00,68.74,68.82,68.72,68.81,87985.0,65.4463,65.5225,65.4273,65.513,87985.0
2022-08-11 15:45:00,68.81,68.85,68.74,68.76,60247.0,65.513,65.551,65.4463,65.4654,60247.0
2022-08-11 15:50:00,68.76,68.89,68.72,68.82,62794.0,65.4654,65.5891,65.4273,65.5225,62794.0
2022-08-11 15:55:00,68.82,68.82,68.66,68.73,139493.0,65.5225,65.5225,65.3702,65.4368,139493.0
2022-08-12 09:30:00,69.12,69.29,69.01,69.12,25936.0,65.8081,65.97,65.7034,65.8081,25936.0
2022-08-12 09:35:00,69.18,69.26,69.1,69.26,10181.0,65.8652,65.9414,65.7891,65.9414,10181.0
2022-08-12 09:40:00,69.26,69.34,69.16,69.29,12440.0,65.9414,66.0176,65.8462,65.97,12440.0
2022-08-12 09:45:00,69.32,69.35,69.2,69.25,10178.0,65.9985,66.0271,65.8843,65.9319,10178.0
2022-08-12 09:50:00,69.25,69.39,69.25,69.35,9558.0,65.9319,66.0652,65.9319,66.0271,9558.0
2022-08-12 09:55:00,69.38,69.42,69.35,69.36,10355.0,66.0557,66.0937,66.0271,66.0366,10355.0
2022-08-12 10:00:00,69.34,69.34,69.05,69.23,17602.0,66.0176,66.0176,65.7415,65.9128,17602.0
2022-08-12 10:05:00,69.23,69.25,69.08,69.15,11458.0,65.9128,65.9319,65.77,65.8367,11458.0
2022-08-12 10:10:00,69.16,69.31,69.15,69.31,13749.0,65.8462,65.989,65.8367,65.989,13749.0
2022-08-12 10:15:00,69.31,69.42,69.21,69.4,10679.0,65.989,66.0937,65.8938,66.0747,10679.0
2022-08-12 10:20:00,69.42,69.42,69.35,69.39,6761.0,66.0937,66.0937,66.0271,66.0652,6761.0
2022-08-12 10:25:00,69.38,69.38,69.3,69.32,9308.0,66.0557,66.0557,65.9795,65.9985,9308.0
2022-08-12 10:30:00,69.36,69.45,69.29,69.38,11197.0,66.0366,66.1223,65.97,66.0557,11197.0
2022-08-12 10:35:00,69.38,69.43,69.28,69.3,10144.0,66.0557,66.1033,65.9604,65.9795,10144.0
2022-08-12 10:40:00,69.31,69.33,69.19,69.29,19225.0,65.989,66.008,65.8748,65.97,19225.0
2022-08-12 10:45:00,69.3,69.38,69.26,69.34,13361.0,65.9795,66.0557,65.9414,66.0176,13361.0
2022-08-12 10:50:00,69.35,69.46,69.34,69.46,21617.0,66.0271,66.1318,66.0176,66.1318,21617.0
2022-08-12 10:55:00,69.46,69.55,69.45,69.53,39663.0,66.1318,66.2175,66.1223,66.1985,39663.0
2022-08-12 11:00:00,69.52,69.66,69.5,69.56,24430.0,66.1889,66.3222,66.1699,66.227,24430.0
2022-08-12 11:05:00,69.58,69.62,69.51,69.6,24540.0,66.2461,66.2842,66.1794,66.2651,24540.0
2022-08-12 11:10:00,69.6,69.72,69.6,69.71,6867.0,66.2651,66.3794,66.2651,66.3698,6867.0
2022-08-12 11:15:00,69.69,69.78,69.66,69.72,15614.0,66.3508,66.4365,66.3222,66.3794,15614.0
2022-08-12 11:20:00,69.74,69.78,69.72,69.76,10553.0,66.3984,66.4365,66.3794,66.4174,10553.0
2022-08-12 11:25:00,69.77,69.82,69.72,69.72,12245.0,66.427,66.4746,66.3794,66.3794,12245.0
2022-08-12 11:30:00,69.72,69.75,69.66,69.67,9016.0,66.3794,66.4079,66.3222,66.3318,9016.0
2022-08-12 11:35:00,69.66,69.67,69.6,69.61,8738.0,66.3222,66.3318,66.2651,66.2746,8738.0
2022-08-12 11:40:00,69.61,69.79,69.59,69.69,179279.0,66.2746,66.446,66.2556,66.3508,179279.0
2022-08-12 11:45:00,69.68,69.73,69.67,69.67,6607.0,66.3413,66.3889,66.3318,66.3318,6607.0
2022-08-12 11:50:00,69.68,69.79,69.66,69.79,5336.0,66.3413,66.446,66.3222,66.446,5336.0
2022-08-12 11:55:00,69.81,69.81,69.65,69.68,10183.0,66.4651,66.4651,66.3127,66.3413,10183.0
2022-08-12 12:00:00,69.67,69.73,69.67,69.73,5750.0,66.3318,66.3889,66.3318,66.3889,5750.0
2022-08-12 12:05:00,69.75,69.8,69.73,69.8,6315.0,66.4079,66.4555,66.3889,66.4555,6315.0
2022-08-12 12:10:00,69.81,69.82,69.76,69.78,10920.0,66.4651,66.4746,66.4174,66.4365,10920.0
2022-08-12 12:15:00,69.78,69.84,69.78,69.84,9553.0,66.4365,66.4936,66.4365,66.4936,9553.0
2022-08-12 12:20:00,69.84,69.89,69.82,69.84,9173.0,66.4936,66.5412,66.4746,66.4936,9173.0
2022-08-12 12:25:00,69.84,69.87,69.84,69.87,6306.0,66.4936,66.5222,66.4936,66.5222,6306.0
2022-08-12 12:30:00,69.87,69.91,69.86,69.88,7356.0,66.5222,66.5603,66.5127,66.5317,7356.0
2022-08-12 12:35:00,69.88,69.9,69.87,69.88,4750.0,66.5317,66.5507,66.5222,66.5317,4750.0
2022-08-12 12:40:00,69.88,69.9,69.87,69.9,6415.0,66.5317,66.5507,66.5222,66.5507,6415.0
2022-08-12 12:45:00,69.91,69.96,69.91,69.96,7555.0,66.5603,66.6079,66.5603,66.6079,7555.0
2022-08-12 12:50:00,69.95,69.96,69.9,69.93,8200.0,66.5983,66.6079,66.5507,66.5793,8200.0
2022-08-12 12:55:00,69.92,69.97,69.83,69.84,46326.0,66.5698,66.6174,66.4841,66.4936,46326.0
2022-08-12 13:00:00,69.83,69.87,69.81,69.84,30447.0,66.4841,66.5222,66.4651,66.4936,30447.0
2022-08-12 13:05:00,69.84,69.86,69.83,69.86,5230.0,66.4936,66.5127,66.4841,66.5127,5230.0
2022-08-12 13:10:00,69.86,69.91,69.82,69.83,21786.0,66.5127,66.5603,66.4746,66.4841,21786.0
2022-08-12 13:15:00,69.83,69.91,69.81,69.91,71770.0,66.4841,66.5603,66.4651,66.5603,71770.0
2022-08-12 13:20:00,69.93,69.97,69.79,69.8,33269.0,66.5793,66.6174,66.446,66.4555,33269.0
2022-08-12 13:25:00,69.8,69.84,69.77,69.84,22693.0,66.4555,66.4936,66.427,66.4936,22693.0
2022-08-12 13:30:00,69.86,69.88,69.8,69.81,21848.0,66.5127,66.5317,66.4555,66.4651,21848.0
2022-08-12 13:35:00,69.81,69.87,69.81,69.85,12543.0,66.4651,66.5222,66.4651,66.5031,12543.0
2022-08-12 13:40:00,69.85,69.89,69.85,69.86,7906.0,66.5031,66.5412,66.5031,66.5127,7906.0
2022-08-12 13:45:00,69.85,69.87,69.83,69.85,5121.0,66.5031,66.5222,66.4841,66.5031,5121.0
2022-08-12 13:50:00,69.88,69.9,69.84,69.87,10996.0,66.5317,66.5507,66.4936,66.5222,10996.0
2022-08-12 13:55:00,69.87,69.88,69.83,69.83,9763.0,66.5222,66.5317,66.4841,66.4841,9763.0
2022-08-12 14:00:00,69.83,69.91,69.82,69.9,23651.0,66.4841,66.5603,66.4746,66.5507,23651.0
2022-08-12 14:05:00,69.9,69.93,69.86,69.86,7754.0,66.5507,66.5793,66.5127,66.5127,7754.0
2022-08-12 14:10:00,69.86,69.86,69.83,69.86,8526.0,66.5127,66.5127,66.4841,66.5127,8526.0
2022-08-12 14:15:00,69.85,69.86,69.81,69.81,25070.0,66.5031,66.5127,66.4651,66.4651,25070.0
2022-08-12 14:20:00,69.83,69.84,69.8,69.83,31690.0,66.4841,66.4936,66.4555,66.4841,31690.0
2022-08-12 14:25:00,69.82,69.83,69.78,69.79,8548.0,66.4746,66.4841,66.4365,66.446,8548.0
2022-08-12 14:30:00,69.8,69.89,69.79,69.89,12814.0,66.4555,66.5412,66.446,66.5412,12814.0
2022-08-12 14:35:00,69.88,69.89,69.83,69.84,11222.0,66.5317,66.5412,66.4841,66.4936,11222.0
2022-08-12 14:40:00,69.84,69.93,69.83,69.93,13058.0,66.4936,66.5793,66.4841,66.5793,13058.0
2022-08-12 14:45:00,69.92,69.92,69.81,69.82,34802.0,66.5698,66.5698,66.4651,66.4746,34802.0
2022-08-12 14:50:00,69.82,69.83,69.8,69.81,37309.0,66.4746,66.4841,66.4555,66.4651,37309.0
2022-08-12 14:55:00,69.8,69.81,69.75,69.77,10588.0,66.4555,66.4651,66.4079,66.427,10588.0
2022-08-12 15:00:00,69.76,69.79,69.76,69.78,31888.0,66.4174,66.446,66.4174,66.4365,31888.0
2022-08-12 15:05:00,69.77,69.83,69.74,69.8,42087.0,66.427,66.4841,66.3984,66.4555,42087.0
2022-08-12 15:10:00,69.8,69.82,69.78,69.8,26630.0,66.4555,66.4746,66.4365,66.4555,26630.0
2022-08-12 15:15:00,69.8,69.81,69.77,69.8,25334.0,66.4555,66.4651,66.427,66.4555,25334.0
2022-08-12 15:20:00,69.81,69.82,69.77,69.77,27280.0,66.4651,66.4746,66.427,66.427,27280.0
2022-08-12 15:25:00,69.77,69.82,69.76,69.78,24217.0,66.427,66.4746,66.4174,66.4365,24217.0
2022-08-12 15:30:00,69.78,69.8,69.7,69.7,27174.0,66.4365,66.4555,66.3603,66.3603,27174.0
2022-08-12 15:35:00,69.7,69.74,69.68,69.69,35863.0,66.3603,66.3984,66.3413,66.3508,35863.0
2022-08-12 15:40:00,69.7,69.72,69.64,69.68,34452.0,66.3603,66.3794,66.3032,66.3413,34452.0
2022-08-12 15:45:00,69.67,69.68,69.57,69.66,46771.0,66.3318,66.3413,66.2365,66.3222,46771.0
2022-08-12 15:50:00,69.66,69.7,69.62,69.65,107813.0,66.3222,66.3603,66.2842,66.3127,107813.0
2022-08-12 15:55:00,69.66,69.79,69.64,69.77,192191.0,66.3222,66.446,66.3032,66.427,192191.0
2022-08-15 09:30:00,69.48,69.85,69.4,69.72,47591.0,66.1509,66.5031,66.0747,66.3794,47591.0
2022-08-15 09:35:00,69.72,69.89,69.62,69.89,17461.0,66.3794,66.5412,66.2842,66.5412,17461.0
2022-08-15 09:40:00,69.91,69.98,69.83,69.97,42210.0,66.5603,66.6269,66.4841,66.6174,42210.0
2022-08-15 09:45:00,69.98,70.08,69.96,70.0,24438.0,66.6269,66.7221,66.6079,66.6459,24438.0
2022-08-15 09:50:00,70.03,70.09,69.95,70.06,28480.0,66.6745,66.7316,66.5983,66.7031,28480.0
2022-08-15 09:55:00,70.09,70.21,70.06,70.18,14759.0,66.7316,66.8459,66.7031,66.8173,14759.0
2022-08-15 10:00:00,70.17,70.2,69.99,70.06,16886.0,66.8078,66.8364,66.6364,66.7031,16886.0
2022-08-15 10:05:00,70.08,70.08,69.96,69.98,10328.0,66.7221,66.7221,66.6079,66.6269,10328.0
2022-08-15 10:10:00,70.0,70.0,69.85,69.85,11416.0,66.6459,66.6459,66.5031,66.5031,11416.0
2022-08-15 10:15:00,69.85,69.88,69.8,69.8,16760.0,66.5031,66.5317,66.4555,66.4555,16760.0
2022-08-15 10:20:00,69.8,69.8,69.62,69.62,49074.0,66.4555,66.4555,66.2842,66.2842,49074.0
2022-08-15 10:25:00,69.62,69.69,69.56,69.69,19749.0,66.2842,66.3508,66.227,66.3508,19749.0
2022-08-15 10:30:00,69.7,69.72,69.61,69.64,47968.0,66.3603,66.3794,66.2746,66.3032,47968.0
2022-08-15 10:35:00,69.63,69.63,69.52,69.56,15480.0,66.2937,66.2937,66.1889,66.227,15480.0
2022-08-15 10:40:00,69.55,69.59,69.52,69.56,41447.0,66.2175,66.2556,66.1889,66.227,41447.0
2022-08-15 10:45:00,69.57,69.6,69.51,69.52,14181.0,66.2365,66.2651,66.1794,66.1889,14181.0
2022-08-15 10:50:00,69.52,69.53,69.48,69.48,10464.0,66.1889,66.1985,66.1509,66.1509,10464.0
2022-08-15 10:55:00,69.48,69.52,69.44,69.5,7160.0,66.1509,66.1889,66.1128,66.1699,7160.0
2022-08-15 11:00:00,69.5,69.56,69.45,69.5,10227.0,66.1699,66.227,66.1223,66.1699,10227.0
2022-08-15 11:05:00,69.5,69.61,69.5,69.52,8144.0,66.1699,66.2746,66.1699,66.1889,8144.0
2022-08-15 11:10:00,69.51,69.53,69.42,69.46,9030.0,66.1794,66.1985,66.0937,66.1318,9030.0
2022-08-15 11:15:00,69.46,69.55,69.45,69.55,8812.0,66.1318,66.2175,66.1223,66.2175,8812.0
2022-08-15 11:20:00,69.56,69.65,69.52,69.61,13623.0,66.227,66.3127,66.1889,66.2746,13623.0
2022-08-15 11:25:00,69.61,69.66,69.57,69.58,10874.0,66.2746,66.3222,66.2365,66.2461,10874.0
2022-08-15 11:30:00,69.59,69.64,69.56,69.58,6394.0,66.2556,66.3032,66.227,66.2461,6394.0
2022-08-15 11:35:00,69.6,69.63,69.58,69.61,11478.0,66.2651,66.2937,66.2461,66.2746,11478.0
2022-08-15 11:40:00,69.62,69.73,69.62,69.7,15211.0,66.2842,66.3889,66.2842,66.3603,15211.0
2022-08-15 11:45:00,69.72,69.82,69.72,69.81,8311.0,66.3794,66.4746,66.3794,66.4651,8311.0
2022-08-15 11:50:00,69.82,69.83,69.76,69.77,11347.0,66.4746,66.4841,66.4174,66.427,11347.0
2022-08-15 11:55:00,69.77,69.79,69.72,69.73,6636.0,66.427,66.446,66.3794,66.3889,6636.0
2022-08-15 12:00:00,69.75,69.76,69.68,69.73,11325.0,66.4079,66.4174,66.3413,66.3889,11325.0
2022-08-15 12:05:00,69.76,69.77,69.7,69.74,8701.0,66.4174,66.427,66.3603,66.3984,8701.0
2022-08-15 12:10:00,69.75,69.76,69.71,69.74,6943.0,66.4079,66.4174,66.3698,66.3984,6943.0
2022-08-15 12:15:00,69.73,69.78,69.72,69.76,12033.0,66.3889,66.4365,66.3794,66.4174,12033.0
2022-08-15 12:20:00,69.76,69.76,69.7,69.71,9793.0,66.4174,66.4174,66.3603,66.3698,9793.0
2022-08-15 12:25:00,69.71,69.77,69.68,69.72,8846.0,66.3698,66.427,66.3413,66.3794,8846.0
2022-08-15 12:30:00,69.71,69.76,69.68,69.7,8302.0,66.3698,66.4174,66.3413,66.3603,8302.0
2022-08-15 12:35:00,69.71,69.74,69.7,69.7,6962.0,66.3698,66.3984,66.3603,66.3603,6962.0
2022-08-15 12:40:00,69.71,69.74,69.68,69.68,8835.0,66.3698,66.3984,66.3413,66.3413,8835.0
2022-08-15 12:45:00,69.68,69.69,69.63,69.67,11693.0,66.3413,66.3508,66.2937,66.3318,11693.0
2022-08-15 12:50:00,69.67,69.72,69.67,69.7,6477.0,66.3318,66.3794,66.3318,66.3603,6477.0
2022-08-15 12:55:00,69.7,69.72,69.69,69.7,5990.0,66.3603,66.3794,66.3508,66.3603,5990.0
2022-08-15 13:00:00,69.71,69.73,69.66,69.68,7618.0,66.3698,66.3889,66.3222,66.3413,7618.0
2022-08-15 13:05:00,69.68,69.73,69.68,69.72,13122.0,66.3413,66.3889,66.3413,66.3794,13122.0
2022-08-15 13:10:00,69.73,69.74,69.7,69.71,7373.0,66.3889,66.3984,66.3603,66.3698,7373.0
2022-08-15 13:15:00,69.7,69.72,69.64,69.65,5990.0,66.3603,66.3794,66.3032,66.3127,5990.0
2022-08-15 13:20:00,69.65,69.68,69.62,69.67,6441.0,66.3127,66.3413,66.2842,66.3318,6441.0
2022-08-15 13:25:00,69.67,69.71,69.66,69.67,8055.0,66.3318,66.3698,66.3222,66.3318,8055.0
2022-08-15 13:30:00,69.67,69.68,69.63,69.63,6085.0,66.3318,66.3413,66.2937,66.2937,6085.0
2022-08-15 13:35:00,69.64,69.64,69.54,69.56,6954.0,66.3032,66.3032,66.208,66.227,6954.0
2022-08-15 13:40:00,69.55,69.57,69.52,69.53,7654.0,66.2175,66.2365,66.1889,66.1985,7654.0
2022-08-15 13:45:00,69.51,69.55,69.47,69.53,10933.0,66.1794,66.2175,66.1413,66.1985,10933.0
2022-08-15 13:50:00,69.55,69.63,69.54,69.61,6194.0,66.2175,66.2937,66.208,66.2746,6194.0
2022-08-15 13:55:00,69.6,69.61,69.54,69.54,7426.0,66.2651,66.2746,66.208,66.208,7426.0
2022-08-15 14:00:00,69.53,69.56,69.52,69.55,7719.0,66.1985,66.227,66.1889,66.2175,7719.0
2022-08-15 14:05:00,69.54,69.59,69.52,69.52,8615.0,66.208,66.2556,66.1889,66.1889,8615.0
2022-08-15 14:10:00,69.53,69.56,69.52,69.55,5399.0,66.1985,66.227,66.1889,66.2175,5399.0
2022-08-15 14:15:00,69.55,69.56,69.5,69.51,15051.0,66.2175,66.227,66.1699,66.1794,15051.0
2022-08-15 14:20:00,69.51,69.51,69.42,69.42,10659.0,66.1794,66.1794,66.0937,66.0937,10659.0
2022-08-15 14:25:00,69.42,69.53,69.42,69.53,8798.0,66.0937,66.1985,66.0937,66.1985,8798.0
2022-08-15 14:30:00,69.52,69.6,69.5,69.58,8451.0,66.1889,66.2651,66.1699,66.2461,8451.0
2022-08-15 14:35:00,69.59,69.64,69.57,69.64,6175.0,66.2556,66.3032,66.2365,66.3032,6175.0
2022-08-15 14:40:00,69.64,69.68,69.63,69.65,7202.0,66.3032,66.3413,66.2937,66.3127,7202.0
2022-08-15 14:45:00,69.65,69.67,69.62,69.67,5980.0,66.3127,66.3318,66.2842,66.3318,5980.0
2022-08-15 14:50:00,69.68,69.73,69.67,69.7,9943.0,66.3413,66.3889,66.3318,66.3603,9943.0
2022-08-15 14:55:00,69.7,69.71,69.65,69.66,9529.0,66.3603,66.3698,66.3127,66.3222,9529.0
2022-08-15 15:00:00,69.66,69.71,69.61,69.62,36888.0,66.3222,66.3698,66.2746,66.2842,36888.0
2022-08-15 15:05:00,69.63,69.63,69.56,69.56,19209.0,66.2937,66.2937,66.227,66.227,19209.0
2022-08-15 15:10:00,69.57,69.62,69.53,69.61,10244.0,66.2365,66.2842,66.1985,66.2746,10244.0
2022-08-15 15:15:00,69.61,69.67,69.6,69.67,24671.0,66.2746,66.3318,66.2651,66.3318,24671.0
2022-08-15 15:20:00,69.68,69.71,69.67,69.7,15229.0,66.3413,66.3698,66.3318,66.3603,15229.0
2022-08-15 15:25:00,69.7,69.73,69.68,69.72,15110.0,66.3603,66.3889,66.3413,66.3794,15110.0
2022-08-15 15:30:00,69.72,69.74,69.66,69.73,20442.0,66.3794,66.3984,66.3222,66.3889,20442.0
2022-08-15 15:35:00,69.73,69.77,69.72,69.74,20238.0,66.3889,66.427,66.3794,66.3984,20238.0
2022-08-15 15:40:00,69.73,69.75,69.69,69.69,20239.0,66.3889,66.4079,66.3508,66.3508,20239.0
2022-08-15 15:45:00,69.69,69.71,69.62,69.66,39042.0,66.3508,66.3698,66.2842,66.3222,39042.0
2022-08-15 15:50:00,69.66,69.69,69.61,69.64,56376.0,66.3222,66.3508,66.2746,66.3032,56376.0
2022-08-15 15:55:00,69.63,69.71,69.63,69.7,136677.0,66.2937,66.3698,66.2937,66.3603,136677.0
2022-08-16 09:30:00,69.78,69.78,69.4,69.73,51980.0,66.4365,66.4365,66.0747,66.3889,51980.0
2022-08-16 09:35:00,69.74,69.78,69.61,69.62,36939.0,66.3984,66.4365,66.2746,66.2842,36939.0
2022-08-16 09:40:00,69.62,69.65,69.31,69.34,26057.0,66.2842,66.3127,65.989,66.0176,26057.0
2022-08-16 09:45:00,69.34,69.39,69.3,69.35,12550.0,66.0176,66.0652,65.9795,66.0271,12550.0
2022-08-16 09:50:00,69.33,69.53,69.33,69.42,20507.0,66.008,66.1985,66.008,66.0937,20507.0
2022-08-16 09:55:00,69.43,69.53,69.43,69.53,14211.0,66.1033,66.1985,66.1033,66.1985,14211.0
2022-08-16 10:00:00,69.52,69.63,69.44,69.62,7900.0,66.1889,66.2937,66.1128,66.2842,7900.0
2022-08-16 10:05:00,69.61,69.63,69.48,69.5,21668.0,66.2746,66.2937,66.1509,66.1699,21668.0
2022-08-16 10:10:00,69.49,69.59,69.48,69.49,28459.0,66.1604,66.2556,66.1509,66.1604,28459.0
2022-08-16 10:15:00,69.49,69.58,69.45,69.56,107890.0,66.1604,66.2461,66.1223,66.227,107890.0
2022-08-16 10:20:00,69.59,69.71,69.57,69.59,59797.0,66.2556,66.3698,66.2365,66.2556,59797.0
2022-08-16 10:25:00,69.57,69.61,69.52,69.57,37917.0,66.2365,66.2746,66.1889,66.2365,37917.0
2022-08-16 10:30:00,69.58,69.58,69.36,69.4,17815.0,66.2461,66.2461,66.0366,66.0747,17815.0
2022-08-16 10:35:00,69.39,69.45,69.32,69.33,12217.0,66.0652,66.1223,65.9985,66.008,12217.0
2022-08-16 10:40:00,69.32,69.41,69.3,69.38,9757.0,65.9985,66.0842,65.9795,66.0557,9757.0
2022-08-16 10:45:00,69.38,69.44,69.33,69.41,12871.0,66.0557,66.1128,66.008,66.0842,12871.0
2022-08-16 10:50:00,69.41,69.59,69.39,69.54,76045.0,66.0842,66.2556,66.0652,66.208,76045.0
2022-08-16 10:55:00,69.54,69.56,69.46,69.5,33319.0,66.208,66.227,66.1318,66.1699,33319.0
2022-08-16 11:00:00,69.49,69.55,69.49,69.53,17895.0,66.1604,66.2175,66.1604,66.1985,17895.0
2022-08-16 11:05:00,69.52,69.6,69.51,69.55,19720.0,66.1889,66.2651,66.1794,66.2175,19720.0
2022-08-16 11:10:00,69.54,69.7,69.54,69.68,14303.0,66.208,66.3603,66.208,66.3413,14303.0
2022-08-16 11:15:00,69.69,69.82,69.68,69.79,41144.0,66.3508,66.4746,66.3413,66.446,41144.0
2022-08-16 11:20:00,69.79,69.85,69.78,69.81,9467.0,66.446,66.5031,66.4365,66.4651,9467.0
2022-08-16 11:25:00,69.8,69.83,69.78,69.81,14971.0,66.4555,66.4841,66.4365,66.4651,14971.0
2022-08-16 11:30:00,69.81,69.87,69.8,69.81,10143.0,66.4651,66.5222,66.4555,66.4651,10143.0
2022-08-16 11:35:00,69.81,69.82,69.77,69.79,8450.0,66.4651,66.4746,66.427,66.446,8450.0
2022-08-16 11:40:00,69.78,69.8,69.72,69.73,9261.0,66.4365,66.4555,66.3794,66.3889,9261.0
2022-08-16 11:45:00,69.73,69.74,69.69,69.72,11375.0,66.3889,66.3984,66.3508,66.3794,11375.0
2022-08-16 11:50:00,69.72,69.77,69.71,69.74,13732.0,66.3794,66.427,66.3698,66.3984,13732.0
2022-08-16 11:55:00,69.75,69.8,69.71,69.79,19302.0,66.4079,66.4555,66.3698,66.446,19302.0
2022-08-16 12:00:00,69.78,69.78,69.68,69.69,17006.0,66.4365,66.4365,66.3413,66.3508,17006.0
2022-08-16 12:05:00,69.69,69.69,69.63,69.64,9496.0,66.3508,66.3508,66.2937,66.3032,9496.0
2022-08-16 12:10:00,69.65,69.81,69.64,69.8,22217.0,66.3127,66.4651,66.3032,66.4555,22217.0
2022-08-16 12:15:00,69.81,69.84,69.77,69.8,9426.0,66.4651,66.4936,66.427,66.4555,9426.0
2022-08-16 12:20:00,69.79,69.81,69.75,69.78,9756.0,66.446,66.4651,66.4079,66.4365,9756.0
2022-08-16 12:25:00,69.78,69.79,69.71,69.71,10726.0,66.4365,66.446,66.3698,66.3698,10726.0
2022-08-16 12:30:00,69.71,69.82,69.71,69.8,13252.0,66.3698,66.4746,66.3698,66.4555,13252.0
2022-08-16 12:35:00,69.79,69.85,69.79,69.81,8295.0,66.446,66.5031,66.446,66.4651,8295.0
2022-08-16 12:40:00,69.81,69.84,69.78,69.79,10062.0,66.4651,66.4936,66.4365,66.446,10062.0
2022-08-16 12:45:00,69.79,69.82,69.72,69.77,12584.0,66.446,66.4746,66.3794,66.427,12584.0
2022-08-16 12:50:00,69.77,69.77,69.73,69.73,6807.0,66.427,66.427,66.3889,66.3889,6807.0
2022-08-16 12:55:00,69.71,69.76,69.71,69.75,10560.0,66.3698,66.4174,66.3698,66.4079,10560.0
2022-08-16 13:00:00,69.75,69.78,69.75,69.76,10114.0,66.4079,66.4365,66.4079,66.4174,10114.0
2022-08-16 13:05:00,69.77,69.9,69.76,69.9,21877.0,66.427,66.5507,66.4174,66.5507,21877.0
2022-08-16 13:10:00,69.91,69.96,69.9,69.95,10669.0,66.5603,66.6079,66.5507,66.5983,10669.0
2022-08-16 13:15:00,69.95,69.96,69.9,69.9,11970.0,66.5983,66.6079,66.5507,66.5507,11970.0
2022-08-16 13:20:00,69.9,69.93,69.9,69.91,19409.0,66.5507,66.5793,66.5507,66.5603,19409.0
2022-08-16 13:25:00,69.91,69.96,69.88,69.9,18352.0,66.5603,66.6079,66.5317,66.5507,18352.0
2022-08-16 13:30:00,69.9,69.93,69.86,69.92,7322.0,66.5507,66.5793,66.5127,66.5698,7322.0
2022-08-16 13:35:00,69.92,70.0,69.92,69.98,15261.0,66.5698,66.6459,66.5698,66.6269,15261.0
2022-08-16 13:40:00,69.99,70.0,69.93,69.95,25435.0,66.6364,66.6459,66.5793,66.5983,25435.0
2022-08-16 13:45:00,69.95,70.12,69.95,70.12,34683.0,66.5983,66.7602,66.5983,66.7602,34683.0
2022-08-16 13:50:00,70.14,70.23,70.1,70.22,35327.0,66.7792,66.8649,66.7412,66.8554,35327.0
2022-08-16 13:55:00,70.22,70.23,70.2,70.22,6102.0,66.8554,66.8649,66.8364,66.8554,6102.0
2022-08-16 14:00:00,70.21,70.34,70.21,70.32,12595.0,66.8459,66.9697,66.8459,66.9506,12595.0
2022-08-16 14:05:00,70.34,70.36,70.32,70.35,8158.0,66.9697,66.9887,66.9506,66.9792,8158.0
2022-08-16 14:10:00,70.36,70.41,70.36,70.37,6462.0,66.9887,67.0363,66.9887,66.9982,6462.0
2022-08-16 14:15:00,70.37,70.38,70.26,70.27,57175.0,66.9982,67.0077,66.8935,66.903,57175.0
2022-08-16 14:20:00,70.27,70.27,70.15,70.17,16109.0,66.903,66.903,66.7888,66.8078,16109.0
2022-08-16 14:25:00,70.17,70.23,70.09,70.13,9359.0,66.8078,66.8649,66.7316,66.7697,9359.0
2022-08-16 14:30:00,70.13,70.14,70.03,70.03,8797.0,66.7697,66.7792,66.6745,66.6745,8797.0
2022-08-16 14:35:00,70.03,70.04,69.83,69.85,16535.0,66.6745,66.684,66.4841,66.5031,16535.0
2022-08-16 14:40:00,69.85,69.86,69.77,69.79,9540.0,66.5031,66.5127,66.427,66.446,9540.0
2022-08-16 14:45:00,69.79,69.79,69.66,69.73,14256.0,66.446,66.446,66.3222,66.3889,14256.0
2022-08-16 14:50:00,69.74,69.75,69.64,69.64,10094.0,66.3984,66.4079,66.3032,66.3032,10094.0
2022-08-16 14:55:00,69.67,69.75,69.64,69.69,40305.0,66.3318,66.4079,66.3032,66.3508,40305.0
2022-08-16 15:00:00,69.68,69.69,69.61,69.63,16464.0,66.3413,66.3508,66.2746,66.2937,16464.0
2022-08-16 15:05:00,69.62,69.8,69.62,69.77,10386.0,66.2842,66.4555,66.2842,66.427,10386.0
2022-08-16 15:10:00,69.76,69.76,69.7,69.76,31338.0,66.4174,66.4174,66.3603,66.4174,31338.0
2022-08-16 15:15:00,69.75,69.77,69.69,69.75,9697.0,66.4079,66.427,66.3508,66.4079,9697.0
2022-08-16 15:20:00,69.74,69.86,69.72,69.84,12310.0,66.3984,66.5127,66.3794,66.4936,12310.0
2022-08-16 15:25:00,69.85,69.94,69.83,69.93,75197.0,66.5031,66.5888,66.4841,66.5793,75197.0
2022-08-16 15:30:00,69.93,69.97,69.87,69.93,38930.0,66.5793,66.6174,66.5222,66.5793,38930.0
2022-08-16 15:35:00,69.94,69.97,69.88,69.88,22628.0,66.5888,66.6174,66.5317,66.5317,22628.0
2022-08-16 15:40:00,69.87,69.91,69.87,69.9,24155.0,66.5222,66.5603,66.5222,66.5507,24155.0
2022-08-16 15:45:00,69.9,69.99,69.87,69.92,98707.0,66.5507,66.6364,66.5222,66.5698,98707.0
2022-08-16 15:50:00,69.92,69.98,69.89,69.94,45435.0,66.5698,66.6269,66.5412,66.5888,45435.0
2022-08-16 15:55:00,69.93,69.97,69.89,69.93,97354.0,66.5793,66.6174,66.5412,66.5793,97354.0
2022-08-17 09:30:00,69.24,69.81,69.1,69.68,92044.0,65.9224,66.4651,65.7891,66.3413,92044.0
2022-08-17 09:35:00,69.68,69.78,69.33,69.33,20836.0,66.3413,66.4365,66.008,66.008,20836.0
2022-08-17 09:40:00,69.37,69.39,69.2,69.26,25242.0,66.0461,66.0652,65.8843,65.9414,25242.0
2022-08-17 09:45:00,69.26,69.37,69.25,69.26,39030.0,65.9414,66.0461,65.9319,65.9414,39030.0
2022-08-17 09:50:00,69.27,69.32,69.24,69.31,11783.0,65.9509,65.9985,65.9224,65.989,11783.0
2022-08-17 09:55:00,69.31,69.35,69.27,69.29,14522.0,65.989,66.0271,65.9509,65.97,14522.0
2022-08-17 10:00:00,69.29,69.33,69.17,69.24,23688.0,65.97,66.008,65.8557,65.9224,23688.0
2022-08-17 10:05:00,69.25,69.35,69.18,69.19,11166.0,65.9319,66.0271,65.8652,65.8748,11166.0
2022-08-17 10:10:00,69.17,69.2,69.07,69.15,8537.0,65.8557,65.8843,65.7605,65.8367,8537.0
2022-08-17 10:15:00,69.13,69.23,69.11,69.19,14776.0,65.8176,65.9128,65.7986,65.8748,14776.0
2022-08-17 10:20:00,69.17,69.21,69.08,69.1,18900.0,65.8557,65.8938,65.77,65.7891,18900.0
2022-08-17 10:25:00,69.1,69.17,69.08,69.17,13316.0,65.7891,65.8557,65.77,65.8557,13316.0
2022-08-17 10:30:00,69.15,69.15,69.0,69.11,18661.0,65.8367,65.8367,65.6939,65.7986,18661.0
2022-08-17 10:35:00,69.11,69.11,68.95,69.02,28433.0,65.7986,65.7986,65.6463,65.7129,28433.0
2022-08-17 10:40:00,69.02,69.19,69.02,69.19,14249.0,65.7129,65.8748,65.7129,65.8748,14249.0
2022-08-17 10:45:00,69.2,69.24,69.16,69.19,20546.0,65.8843,65.9224,65.8462,65.8748,20546.0
2022-08-17 10:50:00,69.17,69.17,69.02,69.05,6481.0,65.8557,65.8557,65.7129,65.7415,6481.0
2022-08-17 10:55:00,69.05,69.06,68.99,68.99,7964.0,65.7415,65.751,65.6843,65.6843,7964.0
2022-08-17 11:00:00,69.01,69.08,68.99,69.05,10125.0,65.7034,65.77,65.6843,65.7415,10125.0
2022-08-17 11:05:00,69.04,69.07,68.99,69.01,9899.0,65.7319,65.7605,65.6843,65.7034,9899.0
2022-08-17 11:10:00,69.0,69.04,68.97,68.98,6860.0,65.6939,65.7319,65.6653,65.6748,6860.0
2022-08-17 11:15:00,68.98,69.0,68.91,68.98,11453.0,65.6748,65.6939,65.6082,65.6748,11453.0
2022-08-17 11:20:00,68.99,69.07,68.97,69.05,14884.0,65.6843,65.7605,65.6653,65.7415,14884.0
2022-08-17 11:25:00,69.05,69.11,69.0,69.11,9070.0,65.7415,65.7986,65.6939,65.7986,9070.0
2022-08-17 11:30:00,69.1,69.16,69.03,69.04,9351.0,65.7891,65.8462,65.7224,65.7319,9351.0
2022-08-17 11:35:00,69.04,69.04,68.99,68.99,6391.0,65.7319,65.7319,65.6843,65.6843,6391.0
2022-08-17 11:40:00,69.01,69.01,68.88,68.88,10080.0,65.7034,65.7034,65.5796,65.5796,10080.0
2022-08-17 11:45:00,68.89,68.9,68.83,68.85,8924.0,65.5891,65.5987,65.532,65.551,8924.0
2022-08-17 11:50:00,68.85,68.87,68.78,68.82,9814.0,65.551,65.5701,65.4844,65.5225,9814.0
2022-08-17 11:55:00,68.82,68.85,68.76,68.76,10043.0,65.5225,65.551,65.4654,65.4654,10043.0
2022-08-17 12:00:00,68.75,68.85,68.75,68.85,8506.0,65.4558,65.551,65.4558,65.551,8506.0
2022-08-17 12:05:00,68.85,68.9,68.83,68.83,7094.0,65.551,65.5987,65.532,65.532,7094.0
2022-08-17 12:10:00,68.83,68.83,68.78,68.79,10207.0,65.532,65.532,65.4844,65.4939,10207.0
2022-08-17 12:15:00,68.79,68.86,68.76,68.85,9778.0,65.4939,65.5606,65.4654,65.551,9778.0
2022-08-17 12:20:00,68.84,68.91,68.8,68.91,9010.0,65.5415,65.6082,65.5034,65.6082,9010.0
2022-08-17 12:25:00,68.91,68.97,68.9,68.96,12207.0,65.6082,65.6653,65.5987,65.6558,12207.0
2022-08-17 12:30:00,68.96,68.96,68.92,68.94,9314.0,65.6558,65.6558,65.6177,65.6367,9314.0
2022-08-17 12:35:00,68.94,68.97,68.91,68.91,16632.0,65.6367,65.6653,65.6082,65.6082,16632.0
2022-08-17 12:40:00,68.91,68.94,68.88,68.92,22624.0,65.6082,65.6367,65.5796,65.6177,22624.0
2022-08-17 12:45:00,68.92,68.94,68.81,68.81,13632.0,65.6177,65.6367,65.513,65.513,13632.0
2022-08-17 12:50:00,68.81,68.89,68.81,68.86,28399.0,65.513,65.5891,65.513,65.5606,28399.0
2022-08-17 12:55:00,68.87,68.91,68.84,68.9,26865.0,65.5701,65.6082,65.5415,65.5987,26865.0
2022-08-17 13:00:00,68.89,68.9,68.82,68.89,14034.0,65.5891,65.5987,65.5225,65.5891,14034.0
2022-08-17 13:05:00,68.89,68.94,68.86,68.89,10844.0,65.5891,65.6367,65.5606,65.5891,10844.0
2022-08-17 13:10:00,68.89,68.9,68.83,68.84,16192.0,65.5891,65.5987,65.532,65.5415,16192.0
2022-08-17 13:15:00,68.83,68.89,68.79,68.79,9712.0,65.532,65.5891,65.4939,65.4939,9712.0
2022-08-17 13:20:00,68.8,68.89,68.8,68.88,13593.0,65.5034,65.5891,65.5034,65.5796,13593.0
2022-08-17 13:25:00,68.88,68.96,68.88,68.95,9386.0,65.5796,65.6558,65.5796,65.6463,9386.0
2022-08-17 13:30:00,68.95,69.0,68.89,68.94,10858.0,65.6463,65.6939,65.5891,65.6367,10858.0
2022-08-17 13:35:00,68.94,68.99,68.91,68.99,15831.0,65.6367,65.6843,65.6082,65.6843,15831.0
2022-08-17 13:40:00,69.0,69.03,68.98,68.99,21320.0,65.6939,65.7224,65.6748,65.6843,21320.0
2022-08-17 13:45:00,68.98,68.99,68.93,68.97,21409.0,65.6748,65.6843,65.6272,65.6653,21409.0
2022-08-17 13:50:00,68.97,69.06,68.97,69.03,11347.0,65.6653,65.751,65.6653,65.7224,11347.0
2022-08-17 13:55:00,69.03,69.05,69.0,69.02,15874.0,65.7224,65.7415,65.6939,65.7129,15874.0
2022-08-17 14:00:00,69.02,69.25,68.95,69.1,72910.0,65.7129,65.9319,65.6463,65.7891,72910.0
2022-08-17 14:05:00,69.14,69.26,69.0,69.25,14538.0,65.8272,65.9414,65.6939,65.9319,14538.0
2022-08-17 14:10:00,69.23,69.4,69.18,69.4,26925.0,65.9128,66.0747,65.8652,66.0747,26925.0
2022-08-17 14:15:00,69.39,69.42,69.25,69.32,36285.0,66.0652,66.0937,65.9319,65.9985,36285.0
2022-08-17 14:20:00,69.33,69.35,69.24,69.28,15729.0,66.008,66.0271,65.9224,65.9604,15729.0
2022-08-17 14:25:00,69.35,69.41,69.29,69.34,18842.0,66.0271,66.0842,65.97,66.0176,18842.0
2022-08-17 14:30:00,69.35,69.38,69.28,69.37,17526.0,66.0271,66.0557,65.9604,66.0461,17526.0
2022-08-17 14:35:00,69.38,69.51,69.36,69.48,48093.0,66.0557,66.1794,66.0366,66.1509,48093.0
2022-08-17 14:40:00,69.47,69.47,69.29,69.29,31513.0,66.1413,66.1413,65.97,65.97,31513.0
2022-08-17 14:45:00,69.28,69.33,69.22,69.3,22683.0,65.9604,66.008,65.9033,65.9795,22683.0
2022-08-17 14:50:00,69.3,69.31,69.21,69.23,17284.0,65.9795,65.989,65.8938,65.9128,17284.0
2022-08-17 14:55:00,69.22,69.25,69.15,69.16,12660.0,65.9033,65.9319,65.8367,65.8462,12660.0
2022-08-17 15:00:00,69.16,69.21,69.14,69.17,30038.0,65.8462,65.8938,65.8272,65.8557,30038.0
2022-08-17 15:05:00,69.18,69.23,69.12,69.14,29076.0,65.8652,65.9128,65.8081,65.8272,29076.0
2022-08-17 15:10:00,69.16,69.19,68.98,69.06,18522.0,65.8462,65.8748,65.6748,65.751,18522.0
2022-08-17 15:15:00,69.08,69.08,68.99,68.99,18353.0,65.77,65.77,65.6843,65.6843,18353.0
2022-08-17 15:20:00,68.98,69.04,68.95,69.03,17100.0,65.6748,65.7319,65.6463,65.7224,17100.0
2022-08-17 15:25:00,69.02,69.11,69.01,69.04,21484.0,65.7129,65.7986,65.7034,65.7319,21484.0
2022-08-17 15:30:00,69.06,69.06,68.98,69.03,26201.0,65.751,65.751,65.6748,65.7224,26201.0
2022-08-17 15:35:00,69.02,69.06,68.99,69.02,23680.0,65.7129,65.751,65.6843,65.7129,23680.0
2022-08-17 15:40:00,69.0,69.06,69.0,69.03,34944.0,65.6939,65.751,65.6939,65.7224,34944.0
2022-08-17 15:45:00,69.03,69.03,68.88,68.89,41281.0,65.7224,65.7224,65.5796,65.5891,41281.0
2022-08-17 15:50:00,68.9,68.98,68.84,68.95,65493.0,65.5987,65.6748,65.5415,65.6463,65493.0
2022-08-17 15:55:00,68.95,68.95,68.85,68.89,116473.0,65.6463,65.6463,65.551,65.5891,116473.0
2022-08-18 09:30:00,68.63,68.8,68.54,68.61,55365.0,65.5968,65.7593,65.5108,65.5777,55365.0
2022-08-18 09:35:00,68.62,68.65,68.46,68.64,12932.0,65.5872,65.6159,65.4343,65.6064,12932.0
2022-08-18 09:40:00,68.65,68.65,68.35,68.42,29005.0,65.6159,65.6159,65.3292,65.3961,29005.0
2022-08-18 09:45:00,68.44,68.52,68.4,68.46,18787.0,65.4152,65.4917,65.377,65.4343,18787.0
2022-08-18 09:50:00,68.47,68.62,68.44,68.51,9895.0,65.4439,65.5872,65.4152,65.4821,9895.0
2022-08-18 09:55:00,68.52,68.54,68.43,68.47,10174.0,65.4917,65.5108,65.4056,65.4439,10174.0
2022-08-18 10:00:00,68.49,68.59,68.44,68.59,10134.0,65.463,65.5586,65.4152,65.5586,10134.0
2022-08-18 10:05:00,68.6,68.68,68.57,68.68,13421.0,65.5681,65.6446,65.5394,65.6446,13421.0
2022-08-18 10:10:00,68.67,68.73,68.66,68.68,10127.0,65.635,65.6924,65.6255,65.6446,10127.0
2022-08-18 10:15:00,68.7,68.7,68.59,68.61,9641.0,65.6637,65.6637,65.5586,65.5777,9641.0
2022-08-18 10:20:00,68.6,68.69,68.6,68.63,12590.0,65.5681,65.6541,65.5681,65.5968,12590.0
2022-08-18 10:25:00,68.65,68.72,68.64,68.67,14692.0,65.6159,65.6828,65.6064,65.635,14692.0
2022-08-18 10:30:00,68.67,68.74,68.63,68.72,13083.0,65.635,65.7019,65.5968,65.6828,13083.0
2022-08-18 10:35:00,68.73,68.79,68.7,68.77,18043.0,65.6924,65.7497,65.6637,65.7306,18043.0
2022-08-18 10:40:00,68.77,68.84,68.75,68.76,19137.0,65.7306,65.7975,65.7115,65.721,19137.0
2022-08-18 10:45:00,68.77,68.78,68.72,68.76,10738.0,65.7306,65.7402,65.6828,65.721,10738.0
2022-08-18 10:50:00,68.77,68.77,68.68,68.69,10059.0,65.7306,65.7306,65.6446,65.6541,10059.0
2022-08-18 10:55:00,68.69,68.7,68.65,68.67,13058.0,65.6541,65.6637,65.6159,65.635,13058.0
2022-08-18 11:00:00,68.67,68.75,68.66,68.7,11193.0,65.635,65.7115,65.6255,65.6637,11193.0
2022-08-18 11:05:00,68.7,68.81,68.69,68.77,11557.0,65.6637,65.7688,65.6541,65.7306,11557.0
2022-08-18 11:10:00,68.78,68.81,68.77,68.8,11291.0,65.7402,65.7688,65.7306,65.7593,11291.0
2022-08-18 11:15:00,68.8,68.89,68.79,68.82,6572.0,65.7593,65.8453,65.7497,65.7784,6572.0
2022-08-18 11:20:00,68.83,68.95,68.83,68.95,6908.0,65.788,65.9027,65.788,65.9027,6908.0
2022-08-18 11:25:00,68.95,69.05,68.95,69.04,16118.0,65.9027,65.9982,65.9027,65.9887,16118.0
2022-08-18 11:30:00,69.07,69.1,69.03,69.04,16772.0,66.0173,66.046,65.9791,65.9887,16772.0
2022-08-18 11:35:00,69.04,69.06,69.01,69.06,5423.0,65.9887,66.0078,65.96,66.0078,5423.0
2022-08-18 11:40:00,69.04,69.09,69.01,69.05,4617.0,65.9887,66.0365,65.96,65.9982,4617.0
2022-08-18 11:45:00,69.04,69.09,69.03,69.08,3649.0,65.9887,66.0365,65.9791,66.0269,3649.0
2022-08-18 11:50:00,69.08,69.1,69.02,69.04,6138.0,66.0269,66.046,65.9696,65.9887,6138.0
2022-08-18 11:55:00,69.05,69.07,69.02,69.04,5935.0,65.9982,66.0173,65.9696,65.9887,5935.0
2022-08-18 12:00:00,69.02,69.07,68.99,69.06,4600.0,65.9696,66.0173,65.9409,66.0078,4600.0
2022-08-18 12:05:00,69.05,69.09,69.05,69.07,7505.0,65.9982,66.0365,65.9982,66.0173,7505.0
2022-08-18 12:10:00,69.06,69.07,69.04,69.05,4940.0,66.0078,66.0173,65.9887,65.9982,4940.0
2022-08-18 12:15:00,69.08,69.08,69.03,69.03,2540.0,66.0269,66.0269,65.9791,65.9791,2540.0
2022-08-18 12:20:00,69.03,69.03,68.93,68.93,6465.0,65.9791,65.9791,65.8835,65.8835,6465.0
2022-08-18 12:25:00,68.92,68.96,68.87,68.89,4667.0,65.874,65.9122,65.8262,65.8453,4667.0
2022-08-18 12:30:00,68.88,68.94,68.88,68.93,3685.0,65.8357,65.8931,65.8357,65.8835,3685.0
2022-08-18 12:35:00,68.92,68.92,68.86,68.88,7500.0,65.874,65.874,65.8166,65.8357,7500.0
2022-08-18 12:40:00,68.87,68.89,68.76,68.76,3938.0,65.8262,65.8453,65.721,65.721,3938.0
2022-08-18 12:45:00,68.76,68.84,68.75,68.82,5070.0,65.721,65.7975,65.7115,65.7784,5070.0
2022-08-18 12:50:00,68.81,68.81,68.79,68.81,4753.0,65.7688,65.7688,65.7497,65.7688,4753.0
2022-08-18 12:55:00,68.84,68.84,68.77,68.79,5365.0,65.7975,65.7975,65.7306,65.7497,5365.0
2022-08-18 13:00:00,68.8,68.85,68.78,68.8,7822.0,65.7593,65.8071,65.7402,65.7593,7822.0
2022-08-18 13:05:00,68.8,69.0,68.8,68.99,5419.0,65.7593,65.9504,65.7593,65.9409,5419.0
2022-08-18 13:10:00,68.99,69.01,68.94,68.94,12987.0,65.9409,65.96,65.8931,65.8931,12987.0
2022-08-18 13:15:00,68.96,68.99,68.93,68.99,6036.0,65.9122,65.9409,65.8835,65.9409,6036.0
2022-08-18 13:20:00,69.0,69.04,68.97,68.98,9927.0,65.9504,65.9887,65.9218,65.9313,9927.0
2022-08-18 13:25:00,68.99,69.05,68.99,69.03,8000.0,65.9409,65.9982,65.9409,65.9791,8000.0
2022-08-18 13:30:00,69.05,69.07,69.0,69.06,8973.0,65.9982,66.0173,65.9504,66.0078,8973.0
2022-08-18 13:35:00,69.06,69.13,69.05,69.13,5259.0,66.0078,66.0747,65.9982,66.0747,5259.0
2022-08-18 13:40:00,69.13,69.13,69.08,69.09,9071.0,66.0747,66.0747,66.0269,66.0365,9071.0
2022-08-18 13:45:00,69.08,69.08,69.02,69.03,9370.0,66.0269,66.0269,65.9696,65.9791,9370.0
2022-08-18 13:50:00,69.04,69.05,69.01,69.03,7183.0,65.9887,65.9982,65.96,65.9791,7183.0
2022-08-18 13:55:00,69.04,69.04,68.98,69.03,5306.0,65.9887,65.9887,65.9313,65.9791,5306.0
2022-08-18 14:00:00,69.04,69.07,69.0,69.05,15351.0,65.9887,66.0173,65.9504,65.9982,15351.0
2022-08-18 14:05:00,69.05,69.1,69.04,69.1,12405.0,65.9982,66.046,65.9887,66.046,12405.0
2022-08-18 14:10:00,69.09,69.1,69.03,69.04,12091.0,66.0365,66.046,65.9791,65.9887,12091.0
2022-08-18 14:15:00,69.04,69.06,69.0,69.01,21064.0,65.9887,66.0078,65.9504,65.96,21064.0
2022-08-18 14:20:00,69.01,69.01,68.94,68.98,9434.0,65.96,65.96,65.8931,65.9313,9434.0
2022-08-18 14:25:00,68.98,68.99,68.95,68.98,8549.0,65.9313,65.9409,65.9027,65.9313,8549.0
2022-08-18 14:30:00,68.98,68.98,68.88,68.9,9914.0,65.9313,65.9313,65.8357,65.8549,9914.0
2022-08-18 14:35:00,68.9,68.93,68.87,68.9,8173.0,65.8549,65.8835,65.8262,65.8549,8173.0
2022-08-18 14:40:00,68.89,68.94,68.89,68.94,9794.0,65.8453,65.8931,65.8453,65.8931,9794.0
2022-08-18 14:45:00,68.94,68.94,68.88,68.9,7068.0,65.8931,65.8931,65.8357,65.8549,7068.0
2022-08-18 14:50:00,68.9,69.01,68.89,69.01,12578.0,65.8549,65.96,65.8453,65.96,12578.0
2022-08-18 14:55:00,69.0,69.05,68.98,69.02,11719.0,65.9504,65.9982,65.9313,65.9696,11719.0
2022-08-18 15:00:00,69.02,69.12,69.0,69.12,8554.0,65.9696,66.0651,65.9504,66.0651,8554.0
2022-08-18 15:05:00,69.12,69.13,69.08,69.1,16943.0,66.0651,66.0747,66.0269,66.046,16943.0
2022-08-18 15:10:00,69.11,69.15,69.07,69.14,9288.0,66.0556,66.0938,66.0173,66.0843,9288.0
2022-08-18 15:15:00,69.14,69.24,69.13,69.24,13938.0,66.0843,66.1798,66.0747,66.1798,13938.0
2022-08-18 15:20:00,69.25,69.26,69.18,69.21,16454.0,66.1894,66.1989,66.1225,66.1512,16454.0
2022-08-18 15:25:00,69.21,69.24,69.15,69.21,25428.0,66.1512,66.1798,66.0938,66.1512,25428.0
2022-08-18 15:30:00,69.22,69.31,69.18,69.3,21369.0,66.1607,66.2467,66.1225,66.2372,21369.0
2022-08-18 15:35:00,69.3,69.31,69.25,69.27,23834.0,66.2372,66.2467,66.1894,66.2085,23834.0
2022-08-18 15:40:00,69.27,69.28,69.14,69.15,18316.0,66.2085,66.2181,66.0843,66.0938,18316.0
2022-08-18 15:45:00,69.15,69.23,69.13,69.23,27151.0,66.0938,66.1703,66.0747,66.1703,27151.0
2022-08-18 15:50:00,69.22,69.25,69.06,69.06,61566.0,66.1607,66.1894,66.0078,66.0078,61566.0
2022-08-18 15:55:00,69.07,69.14,69.05,69.13,97063.0,66.0173,66.0843,65.9982,66.0747,97063.0
2022-08-19 09:30:00,68.8,68.96,68.58,68.7,150530.0,65.7593,65.9122,65.549,65.6637,150530.0
2022-08-19 09:35:00,68.72,68.79,68.66,68.75,11506.0,65.6828,65.7497,65.6255,65.7115,11506.0
2022-08-19 09:40:00,68.75,68.75,68.5,68.62,23126.0,65.7115,65.7115,65.4725,65.5872,23126.0
2022-08-19 09:45:00,68.61,68.69,68.58,68.65,14107.0,65.5777,65.6541,65.549,65.6159,14107.0
2022-08-19 09:50:00,68.64,68.68,68.56,68.62,8334.0,65.6064,65.6446,65.5299,65.5872,8334.0
2022-08-19 09:55:00,68.59,68.64,68.57,68.6,8020.0,65.5586,65.6064,65.5394,65.5681,8020.0
2022-08-19 10:00:00,68.61,68.63,68.52,68.52,15321.0,65.5777,65.5968,65.4917,65.4917,15321.0
2022-08-19 10:05:00,68.51,68.51,68.33,68.34,13813.0,65.4821,65.4821,65.3101,65.3196,13813.0
2022-08-19 10:10:00,68.35,68.44,68.33,68.43,10791.0,65.3292,65.4152,65.3101,65.4056,10791.0
2022-08-19 10:15:00,68.43,68.49,68.4,68.43,11569.0,65.4056,65.463,65.377,65.4056,11569.0
2022-08-19 10:20:00,68.45,68.48,68.39,68.42,8642.0,65.4247,65.4534,65.3674,65.3961,8642.0
2022-08-19 10:25:00,68.42,68.44,68.38,68.41,10592.0,65.3961,65.4152,65.3578,65.3865,10592.0
2022-08-19 10:30:00,68.42,68.45,68.38,68.4,9882.0,65.3961,65.4247,65.3578,65.377,9882.0
2022-08-19 10:35:00,68.4,68.47,68.38,68.42,7620.0,65.377,65.4439,65.3578,65.3961,7620.0
2022-08-19 10:40:00,68.42,68.46,68.36,68.45,10265.0,65.3961,65.4343,65.3387,65.4247,10265.0
2022-08-19 10:45:00,68.46,68.5,68.46,68.47,13594.0,65.4343,65.4725,65.4343,65.4439,13594.0
2022-08-19 10:50:00,68.47,68.5,68.42,68.44,7938.0,65.4439,65.4725,65.3961,65.4152,7938.0
2022-08-19 10:55:00,68.44,68.45,68.33,68.38,11538.0,65.4152,65.4247,65.3101,65.3578,11538.0
2022-08-19 11:00:00,68.37,68.44,68.37,68.41,6991.0,65.3483,65.4152,65.3483,65.3865,6991.0
2022-08-19 11:05:00,68.41,68.43,68.31,68.35,11237.0,65.3865,65.4056,65.2909,65.3292,11237.0
2022-08-19 11:10:00,68.34,68.34,68.25,68.33,7373.0,65.3196,65.3196,65.2336,65.3101,7373.0
2022-08-19 11:15:00,68.32,68.33,68.28,68.33,18871.0,65.3005,65.3101,65.2623,65.3101,18871.0
2022-08-19 11:20:00,68.33,68.37,68.3,68.37,24852.0,65.3101,65.3483,65.2814,65.3483,24852.0
2022-08-19 11:25:00,68.37,68.47,68.34,68.46,11895.0,65.3483,65.4439,65.3196,65.4343,11895.0
2022-08-19 11:30:00,68.47,68.5,68.42,68.42,11646.0,65.4439,65.4725,65.3961,65.3961,11646.0
2022-08-19 11:35:00,68.43,68.51,68.43,68.48,5908.0,65.4056,65.4821,65.4056,65.4534,5908.0
2022-08-19 11:40:00,68.48,68.5,68.45,68.47,3899.0,65.4534,65.4725,65.4247,65.4439,3899.0
2022-08-19 11:45:00,68.48,68.55,68.46,68.53,5557.0,65.4534,65.5203,65.4343,65.5012,5557.0
2022-08-19 11:50:00,68.51,68.54,68.4,68.44,8228.0,65.4821,65.5108,65.377,65.4152,8228.0
2022-08-19 11:55:00,68.44,68.46,68.41,68.43,4000.0,65.4152,65.4343,65.3865,65.4056,4000.0
2022-08-19 12:00:00,68.42,68.44,68.36,68.39,4094.0,65.3961,65.4152,65.3387,65.3674,4094.0
2022-08-19 12:05:00,68.39,68.45,68.38,68.39,8963.0,65.3674,65.4247,65.3578,65.3674,8963.0
2022-08-19 12:10:00,68.4,68.47,68.39,68.44,5977.0,65.377,65.4439,65.3674,65.4152,5977.0
2022-08-19 12:15:00,68.48,68.51,68.47,68.49,4018.0,65.4534,65.4821,65.4439,65.463,4018.0
2022-08-19 12:20:00,68.49,68.55,68.49,68.54,4622.0,65.463,65.5203,65.463,65.5108,4622.0
2022-08-19 12:25:00,68.53,68.53,68.43,68.47,6904.0,65.5012,65.5012,65.4056,65.4439,6904.0
2022-08-19 12:30:00,68.47,68.51,68.46,68.51,2990.0,65.4439,65.4821,65.4343,65.4821,2990.0
2022-08-19 12:35:00,68.5,68.57,68.49,68.57,5121.0,65.4725,65.5394,65.463,65.5394,5121.0
2022-08-19 12:40:00,68.56,68.56,68.5,68.52,8051.0,65.5299,65.5299,65.4725,65.4917,8051.0
2022-08-19 12:45:00,68.52,68.53,68.44,68.45,4633.0,65.4917,65.5012,65.4152,65.4247,4633.0
2022-08-19 12:50:00,68.45,68.49,68.43,68.48,5689.0,65.4247,65.463,65.4056,65.4534,5689.0
2022-08-19 12:55:00,68.48,68.53,68.46,68.46,5880.0,65.4534,65.5012,65.4343,65.4343,5880.0
2022-08-19 13:00:00,68.46,68.47,68.41,68.45,14039.0,65.4343,65.4439,65.3865,65.4247,14039.0
2022-08-19 13:05:00,68.45,68.45,68.37,68.38,4550.0,65.4247,65.4247,65.3483,65.3578,4550.0
2022-08-19 13:10:00,68.38,68.43,68.32,68.33,7339.0,65.3578,65.4056,65.3005,65.3101,7339.0
2022-08-19 13:15:00,68.34,68.39,68.34,68.38,5497.0,65.3196,65.3674,65.3196,65.3578,5497.0
2022-08-19 13:20:00,68.38,68.38,68.35,68.36,5538.0,65.3578,65.3578,65.3292,65.3387,5538.0
2022-08-19 13:25:00,68.35,68.36,68.31,68.33,5404.0,65.3292,65.3387,65.2909,65.3101,5404.0
2022-08-19 13:30:00,68.34,68.34,68.23,68.29,9531.0,65.3196,65.3196,65.2145,65.2718,9531.0
2022-08-19 13:35:00,68.29,68.29,68.21,68.24,6563.0,65.2718,65.2718,65.1954,65.224,6563.0
2022-08-19 13:40:00,68.25,68.28,68.21,68.28,23947.0,65.2336,65.2623,65.1954,65.2623,23947.0
2022-08-19 13:45:00,68.27,68.3,68.27,68.3,3923.0,65.2527,65.2814,65.2527,65.2814,3923.0
2022-08-19 13:50:00,68.31,68.37,68.3,68.37,5446.0,65.2909,65.3483,65.2814,65.3483,5446.0
2022-08-19 13:55:00,68.37,68.39,68.35,68.36,7121.0,65.3483,65.3674,65.3292,65.3387,7121.0
2022-08-19 14:00:00,68.35,68.37,68.33,68.37,5615.0,65.3292,65.3483,65.3101,65.3483,5615.0
2022-08-19 14:05:00,68.38,68.38,68.3,68.32,6009.0,65.3578,65.3578,65.2814,65.3005,6009.0
2022-08-19 14:10:00,68.33,68.35,68.25,68.26,6118.0,65.3101,65.3292,65.2336,65.2431,6118.0
2022-08-19 14:15:00,68.24,68.25,68.21,68.22,4095.0,65.224,65.2336,65.1954,65.2049,4095.0
2022-08-19 14:20:00,68.23,68.25,68.21,68.24,9673.0,65.2145,65.2336,65.1954,65.224,9673.0
2022-08-19 14:25:00,68.23,68.25,68.2,68.25,5243.0,65.2145,65.2336,65.1858,65.2336,5243.0
2022-08-19 14:30:00,68.28,68.34,68.26,68.33,5882.0,65.2623,65.3196,65.2431,65.3101,5882.0
2022-08-19 14:35:00,68.34,68.35,68.31,68.31,6006.0,65.3196,65.3292,65.2909,65.2909,6006.0
2022-08-19 14:40:00,68.31,68.36,68.28,68.35,6298.0,65.2909,65.3387,65.2623,65.3292,6298.0
2022-08-19 14:45:00,68.36,68.38,68.34,68.36,4281.0,65.3387,65.3578,65.3196,65.3387,4281.0
2022-08-19 14:50:00,68.38,68.39,68.31,68.32,9180.0,65.3578,65.3674,65.2909,65.3005,9180.0
2022-08-19 14:55:00,68.32,68.33,68.28,68.33,5343.0,65.3005,65.3101,65.2623,65.3101,5343.0
2022-08-19 15:00:00,68.32,68.33,68.23,68.24,7086.0,65.3005,65.3101,65.2145,65.224,7086.0
2022-08-19 15:05:00,68.24,68.28,68.22,68.25,9665.0,65.224,65.2623,65.2049,65.2336,9665.0
2022-08-19 15:10:00,68.25,68.39,68.25,68.39,11320.0,65.2336,65.3674,65.2336,65.3674,11320.0
2022-08-19 15:15:00,68.38,68.41,68.35,68.39,9646.0,65.3578,65.3865,65.3292,65.3674,9646.0
2022-08-19 15:20:00,68.39,68.43,68.38,68.41,9666.0,65.3674,65.4056,65.3578,65.3865,9666.0
2022-08-19 15:25:00,68.4,68.44,68.38,68.42,14038.0,65.377,65.4152,65.3578,65.3961,14038.0
2022-08-19 15:30:00,68.43,68.52,68.41,68.45,20679.0,65.4056,65.4917,65.3865,65.4247,20679.0
2022-08-19 15:35:00,68.45,68.45,68.38,68.4,25108.0,65.4247,65.4247,65.3578,65.377,25108.0
2022-08-19 15:40:00,68.4,68.41,68.31,68.38,19944.0,65.377,65.3865,65.2909,65.3578,19944.0
2022-08-19 15:45:00,68.39,68.49,68.37,68.48,41727.0,65.3674,65.463,65.3483,65.4534,41727.0
2022-08-19 15:50:00,68.49,68.6,68.46,68.6,84427.0,65.463,65.5681,65.4343,65.5681,84427.0
2022-08-19 15:55:00,68.6,68.67,68.57,68.6,141899.0,65.5681,65.635,65.5394,65.5681,141899.0
2022-08-22 09:30:00,67.51,68.11,67.51,67.58,35629.0,64.5263,65.0998,64.5263,64.5932,35629.0
2022-08-22 09:35:00,67.59,67.7,67.56,67.61,8795.0,64.6028,64.7079,64.5741,64.6219,8795.0
2022-08-22 09:40:00,67.59,67.62,67.47,67.57,13487.0,64.6028,64.6314,64.4881,64.5836,13487.0
2022-08-22 09:45:00,67.66,67.7,67.57,67.59,10012.0,64.6697,64.7079,64.5836,64.6028,10012.0
2022-08-22 09:50:00,67.56,67.59,67.48,67.57,13759.0,64.5741,64.6028,64.4976,64.5836,13759.0
2022-08-22 09:55:00,67.6,67.61,67.53,67.57,4830.0,64.6123,64.6219,64.5454,64.5836,4830.0
2022-08-22 10:00:00,67.53,67.56,67.44,67.54,10255.0,64.5454,64.5741,64.4594,64.555,10255.0
2022-08-22 10:05:00,67.55,67.56,67.34,67.42,9622.0,64.5645,64.5741,64.3638,64.4403,9622.0
2022-08-22 10:10:00,67.43,67.49,67.4,67.46,8091.0,64.4498,64.5072,64.4212,64.4785,8091.0
2022-08-22 10:15:00,67.46,67.53,67.41,67.47,31458.0,64.4785,64.5454,64.4307,64.4881,31458.0
2022-08-22 10:20:00,67.48,67.5,67.39,67.39,12279.0,64.4976,64.5167,64.4116,64.4116,12279.0
2022-08-22 10:25:00,67.4,67.45,67.37,67.37,4952.0,64.4212,64.4689,64.3925,64.3925,4952.0
2022-08-22 10:30:00,67.38,67.44,67.33,67.37,7936.0,64.402,64.4594,64.3542,64.3925,7936.0
2022-08-22 10:35:00,67.37,67.4,67.35,67.39,8167.0,64.3925,64.4212,64.3734,64.4116,8167.0
2022-08-22 10:40:00,67.4,67.47,67.39,67.39,8169.0,64.4212,64.4881,64.4116,64.4116,8169.0
2022-08-22 10:45:00,67.41,67.49,67.41,67.45,5741.0,64.4307,64.5072,64.4307,64.4689,5741.0
2022-08-22 10:50:00,67.44,67.44,67.34,67.38,6132.0,64.4594,64.4594,64.3638,64.402,6132.0
2022-08-22 10:55:00,67.38,67.39,67.26,67.26,3519.0,64.402,64.4116,64.2873,64.2873,3519.0
2022-08-22 11:00:00,67.27,67.33,67.26,67.3,13671.0,64.2969,64.3542,64.2873,64.3256,13671.0
2022-08-22 11:05:00,67.3,67.31,67.21,67.23,14499.0,64.3256,64.3351,64.2396,64.2587,14499.0
2022-08-22 11:10:00,67.23,67.24,67.14,67.22,26071.0,64.2587,64.2682,64.1726,64.2491,26071.0
2022-08-22 11:15:00,67.22,67.29,67.21,67.24,24405.0,64.2491,64.316,64.2396,64.2682,24405.0
2022-08-22 11:20:00,67.23,67.31,67.22,67.23,11459.0,64.2587,64.3351,64.2491,64.2587,11459.0
2022-08-22 11:25:00,67.23,67.24,67.17,67.22,10737.0,64.2587,64.2682,64.2013,64.2491,10737.0
2022-08-22 11:30:00,67.22,67.3,67.19,67.28,35142.0,64.2491,64.3256,64.2204,64.3065,35142.0
2022-08-22 11:35:00,67.32,67.34,67.25,67.26,5103.0,64.3447,64.3638,64.2778,64.2873,5103.0
2022-08-22 11:40:00,67.27,67.31,67.23,67.26,7758.0,64.2969,64.3351,64.2587,64.2873,7758.0
2022-08-22 11:45:00,67.28,67.32,67.24,67.26,4625.0,64.3065,64.3447,64.2682,64.2873,4625.0
2022-08-22 11:50:00,67.28,67.32,67.27,67.28,3646.0,64.3065,64.3447,64.2969,64.3065,3646.0
2022-08-22 11:55:00,67.26,67.3,67.25,67.25,5339.0,64.2873,64.3256,64.2778,64.2778,5339.0
2022-08-22 12:00:00,67.25,67.29,67.23,67.24,7234.0,64.2778,64.316,64.2587,64.2682,7234.0
2022-08-22 12:05:00,67.23,67.26,67.21,67.23,5895.0,64.2587,64.2873,64.2396,64.2587,5895.0
2022-08-22 12:10:00,67.23,67.24,67.19,67.19,7064.0,64.2587,64.2682,64.2204,64.2204,7064.0
2022-08-22 12:15:00,67.19,67.21,67.19,67.2,5061.0,64.2204,64.2396,64.2204,64.23,5061.0
2022-08-22 12:20:00,67.21,67.26,67.2,67.23,7402.0,64.2396,64.2873,64.23,64.2587,7402.0
2022-08-22 12:25:00,67.23,67.26,67.15,67.15,7346.0,64.2587,64.2873,64.1822,64.1822,7346.0
2022-08-22 12:30:00,67.16,67.18,67.14,67.15,4566.0,64.1918,64.2109,64.1726,64.1822,4566.0
2022-08-22 12:35:00,67.17,67.19,67.15,67.17,5670.0,64.2013,64.2204,64.1822,64.2013,5670.0
2022-08-22 12:40:00,67.16,67.18,67.08,67.09,6656.0,64.1918,64.2109,64.1153,64.1249,6656.0
2022-08-22 12:45:00,67.09,67.12,67.06,67.09,13444.0,64.1249,64.1535,64.0962,64.1249,13444.0
2022-08-22 12:50:00,67.1,67.16,67.08,67.15,4161.0,64.1344,64.1918,64.1153,64.1822,4161.0
2022-08-22 12:55:00,67.14,67.18,67.13,67.18,7939.0,64.1726,64.2109,64.1631,64.2109,7939.0
2022-08-22 13:00:00,67.19,67.19,67.08,67.08,3536.0,64.2204,64.2204,64.1153,64.1153,3536.0
2022-08-22 13:05:00,67.08,67.1,67.01,67.03,7180.0,64.1153,64.1344,64.0484,64.0675,7180.0
2022-08-22 13:10:00,67.01,67.04,66.94,66.97,8762.0,64.0484,64.0771,63.9815,64.0102,8762.0
2022-08-22 13:15:00,66.97,66.97,66.94,66.96,6394.0,64.0102,64.0102,63.9815,64.0006,6394.0
2022-08-22 13:20:00,66.95,66.95,66.82,66.82,15287.0,63.991,63.991,63.8668,63.8668,15287.0
2022-08-22 13:25:00,66.83,66.86,66.78,66.78,9278.0,63.8763,63.905,63.8286,63.8286,9278.0
2022-08-22 13:30:00,66.78,66.8,66.71,66.76,7517.0,63.8286,63.8477,63.7617,63.8094,7517.0
2022-08-22 13:35:00,66.75,66.75,66.71,66.71,14555.0,63.7999,63.7999,63.7617,63.7617,14555.0
2022-08-22 13:40:00,66.72,66.79,66.71,66.77,6396.0,63.7712,63.8381,63.7617,63.819,6396.0
2022-08-22 13:45:00,66.75,66.83,66.75,66.8,8354.0,63.7999,63.8763,63.7999,63.8477,8354.0
2022-08-22 13:50:00,66.8,66.83,66.77,66.78,3602.0,63.8477,63.8763,63.819,63.8286,3602.0
2022-08-22 13:55:00,66.77,66.78,66.75,66.77,6662.0,63.819,63.8286,63.7999,63.819,6662.0
2022-08-22 14:00:00,66.78,66.81,66.75,66.75,4923.0,63.8286,63.8572,63.7999,63.7999,4923.0
2022-08-22 14:05:00,66.75,66.78,66.73,66.73,4614.0,63.7999,63.8286,63.7808,63.7808,4614.0
2022-08-22 14:10:00,66.73,66.77,66.72,66.76,6936.0,63.7808,63.819,63.7712,63.8094,6936.0
2022-08-22 14:15:00,66.75,66.8,66.74,66.76,17600.0,63.7999,63.8477,63.7903,63.8094,17600.0
2022-08-22 14:20:00,66.76,66.77,66.65,66.67,11879.0,63.8094,63.819,63.7043,63.7234,11879.0
2022-08-22 14:25:00,66.67,66.69,66.63,66.64,7722.0,63.7234,63.7425,63.6852,63.6947,7722.0
2022-08-22 14:30:00,66.63,66.65,66.58,66.59,6278.0,63.6852,63.7043,63.6374,63.647,6278.0
2022-08-22 14:35:00,66.59,66.6,66.55,66.56,7398.0,63.647,63.6565,63.6087,63.6183,7398.0
2022-08-22 14:40:00,66.55,66.56,66.51,66.53,13169.0,63.6087,63.6183,63.5705,63.5896,13169.0
2022-08-22 14:45:00,66.54,66.57,66.52,66.55,6990.0,63.5992,63.6278,63.58,63.6087,6990.0
2022-08-22 14:50:00,66.55,66.59,66.54,66.55,9636.0,63.6087,63.647,63.5992,63.6087,9636.0
2022-08-22 14:55:00,66.54,66.64,66.54,66.62,11676.0,63.5992,63.6947,63.5992,63.6756,11676.0
2022-08-22 15:00:00,66.62,66.69,66.61,66.66,6000.0,63.6756,63.7425,63.6661,63.7139,6000.0
2022-08-22 15:05:00,66.65,66.75,66.64,66.75,10138.0,63.7043,63.7999,63.6947,63.7999,10138.0
2022-08-22 15:10:00,66.77,66.83,66.76,66.81,12789.0,63.819,63.8763,63.8094,63.8572,12789.0
2022-08-22 15:15:00,66.82,66.86,66.8,66.81,16974.0,63.8668,63.905,63.8477,63.8572,16974.0
2022-08-22 15:20:00,66.81,66.9,66.79,66.87,18300.0,63.8572,63.9433,63.8381,63.9146,18300.0
2022-08-22 15:25:00,66.88,66.9,66.83,66.88,16415.0,63.9241,63.9433,63.8763,63.9241,16415.0
2022-08-22 15:30:00,66.88,66.9,66.79,66.84,21581.0,63.9241,63.9433,63.8381,63.8859,21581.0
2022-08-22 15:35:00,66.84,66.91,66.84,66.91,30303.0,63.8859,63.9528,63.8859,63.9528,30303.0
2022-08-22 15:40:00,66.91,66.91,66.71,66.71,45331.0,63.9528,63.9528,63.7617,63.7617,45331.0
2022-08-22 15:45:00,66.72,66.8,66.71,66.78,50585.0,63.7712,63.8477,63.7617,63.8286,50585.0
2022-08-22 15:50:00,66.77,66.9,66.76,66.89,71195.0,63.819,63.9433,63.8094,63.9337,71195.0
2022-08-22 15:55:00,66.89,66.94,66.84,66.93,134432.0,63.9337,63.9815,63.8859,63.9719,134432.0
2022-08-23 09:30:00,66.79,66.82,66.52,66.81,29306.0,63.8381,63.8668,63.58,63.8572,29306.0
2022-08-23 09:35:00,66.78,66.89,66.72,66.73,7724.0,63.8286,63.9337,63.7712,63.7808,7724.0
2022-08-23 09:40:00,66.75,66.83,66.64,66.64,3962.0,63.7999,63.8763,63.6947,63.6947,3962.0
2022-08-23 09:45:00,66.66,66.89,66.66,66.84,8978.0,63.7139,63.9337,63.7139,63.8859,8978.0
2022-08-23 09:50:00,66.83,66.96,66.8,66.85,15273.0,63.8763,64.0006,63.8477,63.8955,15273.0
2022-08-23 09:55:00,66.82,66.89,66.82,66.88,3363.0,63.8668,63.9337,63.8668,63.9241,3363.0
2022-08-23 10:00:00,66.86,66.86,66.66,66.71,11794.0,63.905,63.905,63.7139,63.7617,11794.0
2022-08-23 10:05:00,66.72,66.89,66.68,66.89,11013.0,63.7712,63.9337,63.733,63.9337,11013.0
2022-08-23 10:10:00,66.89,66.97,66.89,66.95,8375.0,63.9337,64.0102,63.9337,63.991,8375.0
2022-08-23 10:15:00,66.94,66.97,66.86,66.91,6732.0,63.9815,64.0102,63.905,63.9528,6732.0
2022-08-23 10:20:00,66.9,66.9,66.82,66.83,5898.0,63.9433,63.9433,63.8668,63.8763,5898.0
2022-08-23 10:25:00,66.81,66.82,66.7,66.7,8505.0,63.8572,63.8668,63.7521,63.7521,8505.0
2022-08-23 10:30:00,66.73,66.82,66.71,66.81,8922.0,63.7808,63.8668,63.7617,63.8572,8922.0
2022-08-23 10:35:00,66.83,66.83,66.65,66.66,6912.0,63.8763,63.8763,63.7043,63.7139,6912.0
2022-08-23 10:40:00,66.65,66.72,66.64,66.72,6128.0,63.7043,63.7712,63.6947,63.7712,6128.0
2022-08-23 10:45:00,66.71,66.73,66.65,66.7,4274.0,63.7617,63.7808,63.7043,63.7521,4274.0
2022-08-23 10:50:00,66.69,66.72,66.54,66.56,6483.0,63.7425,63.7712,63.5992,63.6183,6483.0
2022-08-23 10:55:00,66.55,66.55,66.45,66.47,13316.0,63.6087,63.6087,63.5131,63.5323,13316.0
2022-08-23 11:00:00,66.5,66.51,66.34,66.41,5325.0,63.5609,63.5705,63.408,63.4749,5325.0
2022-08-23 11:05:00,66.39,66.39,66.31,66.35,12370.0,63.4558,63.4558,63.3793,63.4176,12370.0
2022-08-23 11:10:00,66.34,66.46,66.34,66.46,4222.0,63.408,63.5227,63.408,63.5227,4222.0
2022-08-23 11:15:00,66.44,66.5,66.43,66.47,5449.0,63.5036,63.5609,63.494,63.5323,5449.0
2022-08-23 11:20:00,66.48,66.49,66.44,66.46,6844.0,63.5418,63.5514,63.5036,63.5227,6844.0
2022-08-23 11:25:00,66.47,66.47,66.37,66.38,8298.0,63.5323,63.5323,63.4367,63.4462,8298.0
2022-08-23 11:30:00,66.39,66.46,66.39,66.4,3105.0,63.4558,63.5227,63.4558,63.4654,3105.0
2022-08-23 11:35:00,66.42,66.45,66.41,66.42,3882.0,63.4845,63.5131,63.4749,63.4845,3882.0
2022-08-23 11:40:00,66.43,66.44,66.34,66.38,7345.0,63.494,63.5036,63.408,63.4462,7345.0
2022-08-23 11:45:00,66.39,66.45,66.39,66.42,7255.0,63.4558,63.5131,63.4558,63.4845,7255.0
2022-08-23 11:50:00,66.43,66.44,66.36,66.39,1702.0,63.494,63.5036,63.4271,63.4558,1702.0
2022-08-23 11:55:00,66.39,66.39,66.32,66.34,4666.0,63.4558,63.4558,63.3889,63.408,4666.0
2022-08-23 12:00:00,66.33,66.33,66.19,66.19,8698.0,63.3984,63.3984,63.2646,63.2646,8698.0
2022-08-23 12:05:00,66.2,66.3,66.18,66.29,8903.0,63.2742,63.3698,63.2551,63.3602,8903.0
2022-08-23 12:10:00,66.31,66.31,66.26,66.28,11079.0,63.3793,63.3793,63.3315,63.3507,11079.0
2022-08-23 12:15:00,66.27,66.27,66.14,66.16,11429.0,63.3411,63.3411,63.2168,63.236,11429.0
2022-08-23 12:20:00,66.16,66.18,66.11,66.12,13164.0,63.236,63.2551,63.1882,63.1977,13164.0
2022-08-23 12:25:00,66.12,66.23,66.12,66.19,7902.0,63.1977,63.3029,63.1977,63.2646,7902.0
2022-08-23 12:30:00,66.2,66.31,66.2,66.31,5375.0,63.2742,63.3793,63.2742,63.3793,5375.0
2022-08-23 12:35:00,66.31,66.38,66.29,66.35,6142.0,63.3793,63.4462,63.3602,63.4176,6142.0
2022-08-23 12:40:00,66.35,66.39,66.34,66.36,6235.0,63.4176,63.4558,63.408,63.4271,6235.0
2022-08-23 12:45:00,66.35,66.36,66.3,66.34,10195.0,63.4176,63.4271,63.3698,63.408,10195.0
2022-08-23 12:50:00,66.33,66.38,66.32,66.37,6077.0,63.3984,63.4462,63.3889,63.4367,6077.0
2022-08-23 12:55:00,66.37,66.4,66.37,66.38,8343.0,63.4367,63.4654,63.4367,63.4462,8343.0
2022-08-23 13:00:00,66.37,66.41,66.34,66.37,7473.0,63.4367,63.4749,63.408,63.4367,7473.0
2022-08-23 13:05:00,66.36,66.37,66.32,66.32,5801.0,63.4271,63.4367,63.3889,63.3889,5801.0
2022-08-23 13:10:00,66.32,66.33,66.27,66.33,11368.0,63.3889,63.3984,63.3411,63.3984,11368.0
2022-08-23 13:15:00,66.34,66.39,66.3,66.31,6103.0,63.408,63.4558,63.3698,63.3793,6103.0
2022-08-23 13:20:00,66.3,66.34,66.22,66.24,13632.0,63.3698,63.408,63.2933,63.3124,13632.0
2022-08-23 13:25:00,66.23,66.38,66.23,66.34,5109.0,63.3029,63.4462,63.3029,63.408,5109.0
2022-08-23 13:30:00,66.35,66.39,66.32,66.37,9760.0,63.4176,63.4558,63.3889,63.4367,9760.0
2022-08-23 13:35:00,66.37,66.37,66.21,66.23,5730.0,63.4367,63.4367,63.2837,63.3029,5730.0
2022-08-23 13:40:00,66.22,66.24,66.16,66.19,4587.0,63.2933,63.3124,63.236,63.2646,4587.0
2022-08-23 13:45:00,66.17,66.18,66.09,66.13,5342.0,63.2455,63.2551,63.1691,63.2073,5342.0
2022-08-23 13:50:00,66.12,66.13,66.06,66.08,8322.0,63.1977,63.2073,63.1404,63.1595,8322.0
2022-08-23 13:55:00,66.08,66.14,66.05,66.12,9994.0,63.1595,63.2168,63.1308,63.1977,9994.0
2022-08-23 14:00:00,66.11,66.15,66.08,66.11,9292.0,63.1882,63.2264,63.1595,63.1882,9292.0
2022-08-23 14:05:00,66.09,66.14,66.09,66.13,3011.0,63.1691,63.2168,63.1691,63.2073,3011.0
2022-08-23 14:10:00,66.13,66.17,66.11,66.15,7568.0,63.2073,63.2455,63.1882,63.2264,7568.0
2022-08-23 14:15:00,66.17,66.21,66.13,66.16,14202.0,63.2455,63.2837,63.2073,63.236,14202.0
2022-08-23 14:20:00,66.16,66.22,66.15,66.22,5759.0,63.236,63.2933,63.2264,63.2933,5759.0
2022-08-23 14:25:00,66.22,66.23,66.18,66.21,6106.0,63.2933,63.3029,63.2551,63.2837,6106.0
2022-08-23 14:30:00,66.21,66.22,66.13,66.16,5993.0,63.2837,63.2933,63.2073,63.236,5993.0
2022-08-23 14:35:00,66.14,66.17,66.13,66.16,4904.0,63.2168,63.2455,63.2073,63.236,4904.0
2022-08-23 14:40:00,66.16,66.19,66.14,66.15,8487.0,63.236,63.2646,63.2168,63.2264,8487.0
2022-08-23 14:45:00,66.14,66.14,66.09,66.09,6252.0,63.2168,63.2168,63.1691,63.1691,6252.0
2022-08-23 14:50:00,66.09,66.12,66.06,66.09,11052.0,63.1691,63.1977,63.1404,63.1691,11052.0
2022-08-23 14:55:00,66.09,66.22,66.09,66.21,23289.0,63.1691,63.2933,63.1691,63.2837,23289.0
2022-08-23 15:00:00,66.22,66.3,66.21,66.28,8814.0,63.2933,63.3698,63.2837,63.3507,8814.0
2022-08-23 15:05:00,66.29,66.31,66.25,66.31,6780.0,63.3602,63.3793,63.322,63.3793,6780.0
2022-08-23 15:10:00,66.29,66.31,66.22,66.23,7550.0,63.3602,63.3793,63.2933,63.3029,7550.0
2022-08-23 15:15:00,66.23,66.27,66.23,66.27,7822.0,63.3029,63.3411,63.3029,63.3411,7822.0
2022-08-23 15:20:00,66.26,66.26,66.23,66.24,26596.0,63.3315,63.3315,63.3029,63.3124,26596.0
2022-08-23 15:25:00,66.25,66.25,66.18,66.2,19882.0,63.322,63.322,63.2551,63.2742,19882.0
2022-08-23 15:30:00,66.2,66.25,66.18,66.23,15585.0,63.2742,63.322,63.2551,63.3029,15585.0
2022-08-23 15:35:00,66.24,66.24,66.18,66.19,14456.0,63.3124,63.3124,63.2551,63.2646,14456.0
2022-08-23 15:40:00,66.2,66.3,66.19,66.28,20609.0,63.2742,63.3698,63.2646,63.3507,20609.0
2022-08-23 15:45:00,66.27,66.27,66.12,66.14,19889.0,63.3411,63.3411,63.1977,63.2168,19889.0
2022-08-23 15:50:00,66.14,66.14,66.04,66.06,44749.0,63.2168,63.2168,63.1213,63.1404,44749.0
2022-08-23 15:55:00,66.06,66.06,66.0,66.02,116609.0,63.1404,63.1404,63.083,63.1021,116609.0
2022-08-24 09:30:00,65.84,66.0,65.79,65.79,34167.0,62.9301,63.083,62.8823,62.8823,34167.0
2022-08-24 09:35:00,65.71,65.88,65.71,65.86,8620.0,62.8058,62.9683,62.8058,62.9492,8620.0
2022-08-24 09:40:00,65.88,65.91,65.83,65.86,8670.0,62.9683,62.997,62.9205,62.9492,8670.0
2022-08-24 09:45:00,65.86,65.88,65.78,65.81,8644.0,62.9492,62.9683,62.8728,62.9014,8644.0
2022-08-24 09:50:00,65.83,65.83,65.75,65.77,11397.0,62.9205,62.9205,62.8441,62.8632,11397.0
2022-08-24 09:55:00,65.74,65.74,65.65,65.72,14032.0,62.8345,62.8345,62.7485,62.8154,14032.0
2022-08-24 10:00:00,65.76,65.85,65.59,65.59,57733.0,62.8536,62.9397,62.6912,62.6912,57733.0
2022-08-24 10:05:00,65.58,65.71,65.57,65.7,16251.0,62.6816,62.8058,62.672,62.7963,16251.0
2022-08-24 10:10:00,65.71,65.85,65.71,65.81,4678.0,62.8058,62.9397,62.8058,62.9014,4678.0
2022-08-24 10:15:00,65.82,65.93,65.8,65.92,4086.0,62.911,63.0161,62.8919,63.0066,4086.0
2022-08-24 10:20:00,65.97,65.97,65.88,65.9,5051.0,63.0544,63.0544,62.9683,62.9875,5051.0
2022-08-24 10:25:00,65.92,65.95,65.89,65.9,5032.0,63.0066,63.0352,62.9779,62.9875,5032.0
2022-08-24 10:30:00,65.9,65.96,65.87,65.9,8682.0,62.9875,63.0448,62.9588,62.9875,8682.0
2022-08-24 10:35:00,65.9,65.96,65.84,65.86,6906.0,62.9875,63.0448,62.9301,62.9492,6906.0
2022-08-24 10:40:00,65.85,65.88,65.8,65.82,9039.0,62.9397,62.9683,62.8919,62.911,9039.0
2022-08-24 10:45:00,65.84,65.85,65.82,65.83,4988.0,62.9301,62.9397,62.911,62.9205,4988.0
2022-08-24 10:50:00,65.84,65.84,65.81,65.83,3894.0,62.9301,62.9301,62.9014,62.9205,3894.0
2022-08-24 10:55:00,65.82,65.9,65.81,65.85,5677.0,62.911,62.9875,62.9014,62.9397,5677.0
2022-08-24 11:00:00,65.85,65.94,65.85,65.91,5424.0,62.9397,63.0257,62.9397,62.997,5424.0
2022-08-24 11:05:00,65.92,65.96,65.91,65.95,3259.0,63.0066,63.0448,62.997,63.0352,3259.0
2022-08-24 11:10:00,65.93,66.0,65.89,65.99,5905.0,63.0161,63.083,62.9779,63.0735,5905.0
2022-08-24 11:15:00,66.0,66.1,66.0,66.05,10788.0,63.083,63.1786,63.083,63.1308,10788.0
2022-08-24 11:20:00,66.05,66.1,66.05,66.09,8432.0,63.1308,63.1786,63.1308,63.1691,8432.0
2022-08-24 11:25:00,66.12,66.14,66.1,66.13,3429.0,63.1977,63.2168,63.1786,63.2073,3429.0
2022-08-24 11:30:00,66.14,66.18,66.09,66.12,9296.0,63.2168,63.2551,63.1691,63.1977,9296.0
2022-08-24 11:35:00,66.11,66.12,66.08,66.11,5365.0,63.1882,63.1977,63.1595,63.1882,5365.0
2022-08-24 11:40:00,66.1,66.13,66.09,66.12,4174.0,63.1786,63.2073,63.1691,63.1977,4174.0
2022-08-24 11:45:00,66.13,66.18,66.13,66.17,2324.0,63.2073,63.2551,63.2073,63.2455,2324.0
2022-08-24 11:50:00,66.14,66.2,66.14,66.18,3396.0,63.2168,63.2742,63.2168,63.2551,3396.0
2022-08-24 11:55:00,66.15,66.17,66.11,66.13,6543.0,63.2264,63.2455,63.1882,63.2073,6543.0
2022-08-24 12:00:00,66.13,66.13,66.1,66.11,4813.0,63.2073,63.2073,63.1786,63.1882,4813.0
2022-08-24 12:05:00,66.11,66.16,66.11,66.12,2985.0,63.1882,63.236,63.1882,63.1977,2985.0
2022-08-24 12:10:00,66.13,66.13,66.08,66.09,3447.0,63.2073,63.2073,63.1595,63.1691,3447.0
2022-08-24 12:15:00,66.1,66.11,66.05,66.05,3391.0,63.1786,63.1882,63.1308,63.1308,3391.0
2022-08-24 12:20:00,66.05,66.05,65.96,65.97,5015.0,63.1308,63.1308,63.0448,63.0544,5015.0
2022-08-24 12:25:00,65.95,65.97,65.89,65.91,5825.0,63.0352,63.0544,62.9779,62.997,5825.0
2022-08-24 12:30:00,65.9,65.91,65.85,65.86,6649.0,62.9875,62.997,62.9397,62.9492,6649.0
2022-08-24 12:35:00,65.85,65.86,65.75,65.76,6374.0,62.9397,62.9492,62.8441,62.8536,6374.0
2022-08-24 12:40:00,65.75,65.79,65.62,65.64,12008.0,62.8441,62.8823,62.7198,62.7389,12008.0
2022-08-24 12:45:00,65.64,65.69,65.61,65.62,7475.0,62.7389,62.7867,62.7103,62.7198,7475.0
2022-08-24 12:50:00,65.62,65.62,65.57,65.59,7475.0,62.7198,62.7198,62.672,62.6912,7475.0
2022-08-24 12:55:00,65.6,65.63,65.58,65.62,4125.0,62.7007,62.7294,62.6816,62.7198,4125.0
2022-08-24 13:00:00,65.63,65.65,65.6,65.61,4232.0,62.7294,62.7485,62.7007,62.7103,4232.0
2022-08-24 13:05:00,65.61,65.7,65.61,65.7,4197.0,62.7103,62.7963,62.7103,62.7963,4197.0
2022-08-24 13:10:00,65.7,65.7,65.63,65.63,3226.0,62.7963,62.7963,62.7294,62.7294,3226.0
2022-08-24 13:15:00,65.63,65.64,65.58,65.58,1869.0,62.7294,62.7389,62.6816,62.6816,1869.0
2022-08-24 13:20:00,65.57,65.58,65.53,65.53,11503.0,62.672,62.6816,62.6338,62.6338,11503.0
2022-08-24 13:25:00,65.53,65.56,65.5,65.53,5623.0,62.6338,62.6625,62.6051,62.6338,5623.0
2022-08-24 13:30:00,65.52,65.57,65.51,65.56,4499.0,62.6242,62.672,62.6147,62.6625,4499.0
2022-08-24 13:35:00,65.56,65.59,65.56,65.59,3351.0,62.6625,62.6912,62.6625,62.6912,3351.0
2022-08-24 13:40:00,65.59,65.61,65.58,65.61,3580.0,62.6912,62.7103,62.6816,62.7103,3580.0
2022-08-24 13:45:00,65.61,65.65,65.6,65.62,4434.0,62.7103,62.7485,62.7007,62.7198,4434.0
2022-08-24 13:50:00,65.64,65.67,65.64,65.65,3888.0,62.7389,62.7676,62.7389,62.7485,3888.0
2022-08-24 13:55:00,65.64,65.67,65.64,65.67,4394.0,62.7389,62.7676,62.7389,62.7676,4394.0
2022-08-24 14:00:00,65.68,65.71,65.66,65.69,3658.0,62.7772,62.8058,62.7581,62.7867,3658.0
2022-08-24 14:05:00,65.69,65.74,65.66,65.74,3668.0,62.7867,62.8345,62.7581,62.8345,3668.0
2022-08-24 14:10:00,65.75,65.75,65.72,65.73,5002.0,62.8441,62.8441,62.8154,62.825,5002.0
2022-08-24 14:15:00,65.72,65.77,65.7,65.76,5348.0,62.8154,62.8632,62.7963,62.8536,5348.0
2022-08-24 14:20:00,65.77,65.77,65.7,65.76,26617.0,62.8632,62.8632,62.7963,62.8536,26617.0
2022-08-24 14:25:00,65.76,65.79,65.75,65.75,4805.0,62.8536,62.8823,62.8441,62.8441,4805.0
2022-08-24 14:30:00,65.76,65.78,65.74,65.74,6273.0,62.8536,62.8728,62.8345,62.8345,6273.0
2022-08-24 14:35:00,65.75,65.8,65.74,65.8,7916.0,62.8441,62.8919,62.8345,62.8919,7916.0
2022-08-24 14:40:00,65.79,65.81,65.76,65.77,8692.0,62.8823,62.9014,62.8536,62.8632,8692.0
2022-08-24 14:45:00,65.77,65.81,65.74,65.81,8806.0,62.8632,62.9014,62.8345,62.9014,8806.0
2022-08-24 14:50:00,65.8,65.86,65.79,65.86,5865.0,62.8919,62.9492,62.8823,62.9492,5865.0
2022-08-24 14:55:00,65.86,65.87,65.83,65.86,4763.0,62.9492,62.9588,62.9205,62.9492,4763.0
2022-08-24 15:00:00,65.86,65.89,65.83,65.89,7642.0,62.9492,62.9779,62.9205,62.9779,7642.0
2022-08-24 15:05:00,65.89,65.97,65.89,65.97,6799.0,62.9779,63.0544,62.9779,63.0544,6799.0
2022-08-24 15:10:00,65.97,66.0,65.96,65.99,8038.0,63.0544,63.083,63.0448,63.0735,8038.0
2022-08-24 15:15:00,66.0,66.03,65.97,66.03,5779.0,63.083,63.1117,63.0544,63.1117,5779.0
2022-08-24 15:20:00,66.03,66.04,66.01,66.01,5370.0,63.1117,63.1213,63.0926,63.0926,5370.0
2022-08-24 15:25:00,66.02,66.05,66.01,66.04,31018.0,63.1021,63.1308,63.0926,63.1213,31018.0
2022-08-24 15:30:00,66.05,66.11,66.04,66.11,22752.0,63.1308,63.1882,63.1213,63.1882,22752.0
2022-08-24 15:35:00,66.12,66.17,66.12,66.16,11961.0,63.1977,63.2455,63.1977,63.236,11961.0
2022-08-24 15:40:00,66.16,66.17,66.09,66.12,17442.0,63.236,63.2455,63.1691,63.1977,17442.0
2022-08-24 15:45:00,66.11,66.13,66.01,66.02,22384.0,63.1882,63.2073,63.0926,63.1021,22384.0
2022-08-24 15:50:00,66.02,66.11,65.98,66.0,56549.0,63.1021,63.1882,63.0639,63.083,56549.0
2022-08-24 15:55:00,66.0,66.01,65.93,65.98,146046.0,63.083,63.0926,63.0161,63.0639,146046.0
2022-08-25 09:30:00,66.26,66.4,66.09,66.13,43365.0,63.3315,63.4654,63.1691,63.2073,43365.0
2022-08-25 09:35:00,66.11,66.27,66.11,66.26,12344.0,63.1882,63.3411,63.1882,63.3315,12344.0
2022-08-25 09:40:00,66.3,66.32,66.19,66.2,13596.0,63.3698,63.3889,63.2646,63.2742,13596.0
2022-08-25 09:45:00,66.18,66.28,66.18,66.26,10743.0,63.2551,63.3507,63.2551,63.3315,10743.0
2022-08-25 09:50:00,66.26,66.47,66.23,66.46,9322.0,63.3315,63.5323,63.3029,63.5227,9322.0
2022-08-25 09:55:00,66.49,66.56,66.46,66.55,12679.0,63.5514,63.6183,63.5227,63.6087,12679.0
2022-08-25 10:00:00,66.56,66.67,66.56,66.64,13530.0,63.6183,63.7234,63.6183,63.6947,13530.0
2022-08-25 10:05:00,66.66,66.69,66.62,66.65,10469.0,63.7139,63.7425,63.6756,63.7043,10469.0
2022-08-25 10:10:00,66.7,66.71,66.61,66.71,8582.0,63.7521,63.7617,63.6661,63.7617,8582.0
2022-08-25 10:15:00,66.72,66.75,66.67,66.67,14854.0,63.7712,63.7999,63.7234,63.7234,14854.0
2022-08-25 10:20:00,66.65,66.82,66.65,66.81,11106.0,63.7043,63.8668,63.7043,63.8572,11106.0
2022-08-25 10:25:00,66.85,66.88,66.8,66.85,8076.0,63.8955,63.9241,63.8477,63.8955,8076.0
2022-08-25 10:30:00,66.85,66.87,66.81,66.82,11876.0,63.8955,63.9146,63.8572,63.8668,11876.0
2022-08-25 10:35:00,66.82,66.9,66.82,66.89,7572.0,63.8668,63.9433,63.8668,63.9337,7572.0
2022-08-25 10:40:00,66.92,66.98,66.88,66.96,12193.0,63.9624,64.0197,63.9241,64.0006,12193.0
2022-08-25 10:45:00,66.95,66.99,66.93,66.95,7597.0,63.991,64.0293,63.9719,63.991,7597.0
2022-08-25 10:50:00,66.96,66.96,66.86,66.86,8185.0,64.0006,64.0006,63.905,63.905,8185.0
2022-08-25 10:55:00,66.86,66.87,66.77,66.78,11553.0,63.905,63.9146,63.819,63.8286,11553.0
2022-08-25 11:00:00,66.79,66.81,66.71,66.78,43224.0,63.8381,63.8572,63.7617,63.8286,43224.0
2022-08-25 11:05:00,66.78,66.78,66.69,66.71,6842.0,63.8286,63.8286,63.7425,63.7617,6842.0
2022-08-25 11:10:00,66.71,66.73,66.65,66.66,11920.0,63.7617,63.7808,63.7043,63.7139,11920.0
2022-08-25 11:15:00,66.65,66.65,66.5,66.54,13374.0,63.7043,63.7043,63.5609,63.5992,13374.0
2022-08-25 11:20:00,66.53,66.6,66.48,66.48,9828.0,63.5896,63.6565,63.5418,63.5418,9828.0
2022-08-25 11:25:00,66.47,66.53,66.46,66.51,7295.0,63.5323,63.5896,63.5227,63.5705,7295.0
2022-08-25 11:30:00,66.5,66.55,66.47,66.49,8565.0,63.5609,63.6087,63.5323,63.5514,8565.0
2022-08-25 11:35:00,66.47,66.5,66.45,66.47,9198.0,63.5323,63.5609,63.5131,63.5323,9198.0
2022-08-25 11:40:00,66.45,66.48,66.44,66.47,6985.0,63.5131,63.5418,63.5036,63.5323,6985.0
2022-08-25 11:45:00,66.47,66.48,66.4,66.47,9630.0,63.5323,63.5418,63.4654,63.5323,9630.0
2022-08-25 11:50:00,66.46,66.48,66.41,66.44,4712.0,63.5227,63.5418,63.4749,63.5036,4712.0
2022-08-25 11:55:00,66.42,66.48,66.37,66.48,7565.0,63.4845,63.5418,63.4367,63.5418,7565.0
2022-08-25 12:00:00,66.47,66.49,66.43,66.46,12238.0,63.5323,63.5514,63.494,63.5227,12238.0
2022-08-25 12:05:00,66.46,66.49,66.43,66.43,5357.0,63.5227,63.5514,63.494,63.494,5357.0
2022-08-25 12:10:00,66.4,66.41,66.23,66.25,12577.0,63.4654,63.4749,63.3029,63.322,12577.0
2022-08-25 12:15:00,66.27,66.35,66.25,66.34,11787.0,63.3411,63.4176,63.322,63.408,11787.0
2022-08-25 12:20:00,66.34,66.35,66.31,66.31,5333.0,63.408,63.4176,63.3793,63.3793,5333.0
2022-08-25 12:25:00,66.33,66.38,66.33,66.38,4472.0,63.3984,63.4462,63.3984,63.4462,4472.0
2022-08-25 12:30:00,66.36,66.37,66.31,66.35,8009.0,63.4271,63.4367,63.3793,63.4176,8009.0
2022-08-25 12:35:00,66.34,66.4,66.34,66.36,12551.0,63.408,63.4654,63.408,63.4271,12551.0
2022-08-25 12:40:00,66.36,66.36,66.3,66.32,5427.0,63.4271,63.4271,63.3698,63.3889,5427.0
2022-08-25 12:45:00,66.33,66.33,66.17,66.21,12788.0,63.3984,63.3984,63.2455,63.2837,12788.0
2022-08-25 12:50:00,66.23,66.26,66.21,66.21,5763.0,63.3029,63.3315,63.2837,63.2837,5763.0
2022-08-25 12:55:00,66.21,66.21,66.18,66.2,7234.0,63.2837,63.2837,63.2551,63.2742,7234.0
2022-08-25 13:00:00,66.2,66.29,66.18,66.25,25795.0,63.2742,63.3602,63.2551,63.322,25795.0
2022-08-25 13:05:00,66.25,66.32,66.24,66.26,13963.0,63.322,63.3889,63.3124,63.3315,13963.0
2022-08-25 13:10:00,66.26,66.32,66.24,66.32,9953.0,63.3315,63.3889,63.3124,63.3889,9953.0
2022-08-25 13:15:00,66.33,66.4,66.31,66.38,10685.0,63.3984,63.4654,63.3793,63.4462,10685.0
2022-08-25 13:20:00,66.4,66.47,66.37,66.45,14179.0,63.4654,63.5323,63.4367,63.5131,14179.0
2022-08-25 13:25:00,66.45,66.49,66.43,66.45,7306.0,63.5131,63.5514,63.494,63.5131,7306.0
2022-08-25 13:30:00,66.46,66.47,66.41,66.43,6939.0,63.5227,63.5323,63.4749,63.494,6939.0
2022-08-25 13:35:00,66.42,66.54,66.42,66.51,17734.0,63.4845,63.5992,63.4845,63.5705,17734.0
2022-08-25 13:40:00,66.52,66.6,66.51,66.59,11349.0,63.58,63.6565,63.5705,63.647,11349.0
2022-08-25 13:45:00,66.6,66.65,66.58,66.62,6834.0,63.6565,63.7043,63.6374,63.6756,6834.0
2022-08-25 13:50:00,66.62,66.63,66.6,66.62,6654.0,63.6756,63.6852,63.6565,63.6756,6654.0
2022-08-25 13:55:00,66.62,66.65,66.6,66.64,4407.0,63.6756,63.7043,63.6565,63.6947,4407.0
2022-08-25 14:00:00,66.64,66.67,66.61,66.61,13513.0,63.6947,63.7234,63.6661,63.6661,13513.0
2022-08-25 14:05:00,66.59,66.62,66.56,66.58,6990.0,63.647,63.6756,63.6183,63.6374,6990.0
2022-08-25 14:10:00,66.58,66.62,66.57,66.59,8644.0,63.6374,63.6756,63.6278,63.647,8644.0
2022-08-25 14:15:00,66.61,66.61,66.55,66.55,5721.0,63.6661,63.6661,63.6087,63.6087,5721.0
2022-08-25 14:20:00,66.56,66.57,66.54,66.57,6320.0,63.6183,63.6278,63.5992,63.6278,6320.0
2022-08-25 14:25:00,66.57,66.6,66.55,66.56,6626.0,63.6278,63.6565,63.6087,63.6183,6626.0
2022-08-25 14:30:00,66.57,66.58,66.5,66.51,10290.0,63.6278,63.6374,63.5609,63.5705,10290.0
2022-08-25 14:35:00,66.51,66.52,66.45,66.48,7010.0,63.5705,63.58,63.5131,63.5418,7010.0
2022-08-25 14:40:00,66.47,66.47,66.41,66.43,5095.0,63.5323,63.5323,63.4749,63.494,5095.0
2022-08-25 14:45:00,66.45,66.45,66.41,66.45,6834.0,63.5131,63.5131,63.4749,63.5131,6834.0
2022-08-25 14:50:00,66.45,66.47,66.39,66.42,12842.0,63.5131,63.5323,63.4558,63.4845,12842.0
2022-08-25 14:55:00,66.42,66.48,66.41,66.48,5764.0,63.4845,63.5418,63.4749,63.5418,5764.0
2022-08-25 15:00:00,66.47,66.51,66.46,66.5,8174.0,63.5323,63.5705,63.5227,63.5609,8174.0
2022-08-25 15:05:00,66.51,66.51,66.41,66.42,9628.0,63.5705,63.5705,63.4749,63.4845,9628.0
2022-08-25 15:10:00,66.43,66.46,66.41,66.46,8275.0,63.494,63.5227,63.4749,63.5227,8275.0
2022-08-25 15:15:00,66.48,66.48,66.42,66.47,9807.0,63.5418,63.5418,63.4845,63.5323,9807.0
2022-08-25 15:20:00,66.49,66.52,66.46,66.52,9373.0,63.5514,63.58,63.5227,63.58,9373.0
2022-08-25 15:25:00,66.52,66.59,66.5,66.58,12853.0,63.58,63.647,63.5609,63.6374,12853.0
2022-08-25 15:30:00,66.58,66.58,66.51,66.53,21119.0,63.6374,63.6374,63.5705,63.5896,21119.0
2022-08-25 15:35:00,66.53,66.67,66.53,66.67,10903.0,63.5896,63.7234,63.5896,63.7234,10903.0
2022-08-25 15:40:00,66.66,66.83,66.64,66.81,32542.0,63.7139,63.8763,63.6947,63.8572,32542.0
2022-08-25 15:45:00,66.81,66.9,66.77,66.87,32509.0,63.8572,63.9433,63.819,63.9146,32509.0
2022-08-25 15:50:00,66.88,66.95,66.83,66.95,45786.0,63.9241,63.991,63.8763,63.991,45786.0
2022-08-25 15:55:00,66.94,67.04,66.92,67.03,90143.0,63.9815,64.0771,63.9624,64.0675,90143.0
2022-08-26 09:30:00,67.11,67.12,66.94,67.1,29057.0,64.144,64.1535,63.9815,64.1344,29057.0
2022-08-26 09:35:00,67.1,67.12,66.95,67.02,12568.0,64.1344,64.1535,63.991,64.058,12568.0
2022-08-26 09:40:00,67.01,67.01,66.87,66.94,9439.0,64.0484,64.0484,63.9146,63.9815,9439.0
2022-08-26 09:45:00,66.95,66.98,66.85,66.96,14097.0,63.991,64.0197,63.8955,64.0006,14097.0
2022-08-26 09:50:00,66.91,67.04,66.9,67.02,12891.0,63.9528,64.0771,63.9433,64.058,12891.0
2022-08-26 09:55:00,67.01,67.06,67.0,67.01,8565.0,64.0484,64.0962,64.0388,64.0484,8565.0
2022-08-26 10:00:00,66.99,67.02,66.41,66.42,24286.0,64.0293,64.058,63.4749,63.4845,24286.0
2022-08-26 10:05:00,66.41,67.08,66.39,67.08,13806.0,63.4749,64.1153,63.4558,64.1153,13806.0
2022-08-26 10:10:00,67.11,67.15,66.77,66.82,13624.0,64.144,64.1822,63.819,63.8668,13624.0
2022-08-26 10:15:00,66.87,66.87,66.72,66.83,13929.0,63.9146,63.9146,63.7712,63.8763,13929.0
2022-08-26 10:20:00,66.83,66.83,66.5,66.51,12926.0,63.8763,63.8763,63.5609,63.5705,12926.0
2022-08-26 10:25:00,66.5,66.53,66.11,66.16,9461.0,63.5609,63.5896,63.1882,63.236,9461.0
2022-08-26 10:30:00,66.15,66.15,65.85,66.03,20827.0,63.2264,63.2264,62.9397,63.1117,20827.0
2022-08-26 10:35:00,66.04,66.08,65.83,65.86,16876.0,63.1213,63.1595,62.9205,62.9492,16876.0
2022-08-26 10:40:00,65.9,66.02,65.9,65.96,9433.0,62.9875,63.1021,62.9875,63.0448,9433.0
2022-08-26 10:45:00,65.95,66.06,65.92,66.06,28009.0,63.0352,63.1404,63.0066,63.1404,28009.0
2022-08-26 10:50:00,66.0,66.0,65.87,65.9,20620.0,63.083,63.083,62.9588,62.9875,20620.0
2022-08-26 10:55:00,65.89,65.94,65.77,65.91,10907.0,62.9779,63.0257,62.8632,62.997,10907.0
2022-08-26 11:00:00,65.88,65.94,65.69,65.7,21439.0,62.9683,63.0257,62.7867,62.7963,21439.0
2022-08-26 11:05:00,65.73,65.75,65.52,65.58,17619.0,62.825,62.8441,62.6242,62.6816,17619.0
2022-08-26 11:10:00,65.59,65.63,65.53,65.63,19337.0,62.6912,62.7294,62.6338,62.7294,19337.0
2022-08-26 11:15:00,65.63,65.64,65.45,65.47,14764.0,62.7294,62.7389,62.5573,62.5765,14764.0
2022-08-26 11:20:00,65.47,65.56,65.36,65.56,10430.0,62.5765,62.6625,62.4713,62.6625,10430.0
2022-08-26 11:25:00,65.55,65.66,65.52,65.63,10681.0,62.6529,62.7581,62.6242,62.7294,10681.0
2022-08-26 11:30:00,65.62,65.72,65.61,65.7,5749.0,62.7198,62.8154,62.7103,62.7963,5749.0
2022-08-26 11:35:00,65.69,65.7,65.61,65.62,5721.0,62.7867,62.7963,62.7103,62.7198,5721.0
2022-08-26 11:40:00,65.62,65.66,65.57,65.6,5705.0,62.7198,62.7581,62.672,62.7007,5705.0
2022-08-26 11:45:00,65.65,65.72,65.63,65.68,4512.0,62.7485,62.8154,62.7294,62.7772,4512.0
2022-08-26 11:50:00,65.71,65.75,65.67,65.7,4280.0,62.8058,62.8441,62.7676,62.7963,4280.0
2022-08-26 11:55:00,65.69,65.69,65.56,65.59,8491.0,62.7867,62.7867,62.6625,62.6912,8491.0
2022-08-26 12:00:00,65.59,65.6,65.43,65.43,10835.0,62.6912,62.7007,62.5382,62.5382,10835.0
2022-08-26 12:05:00,65.44,65.49,65.43,65.47,5034.0,62.5478,62.5956,62.5382,62.5765,5034.0
2022-08-26 12:10:00,65.46,65.53,65.45,65.5,4212.0,62.5669,62.6338,62.5573,62.6051,4212.0
2022-08-26 12:15:00,65.52,65.52,65.39,65.41,6799.0,62.6242,62.6242,62.5,62.5191,6799.0
2022-08-26 12:20:00,65.4,65.41,65.35,65.39,3787.0,62.5095,62.5191,62.4618,62.5,3787.0
2022-08-26 12:25:00,65.4,65.42,65.36,65.42,7080.0,62.5095,62.5287,62.4713,62.5287,7080.0
2022-08-26 12:30:00,65.42,65.42,65.35,65.35,14133.0,62.5287,62.5287,62.4618,62.4618,14133.0
2022-08-26 12:35:00,65.35,65.39,65.32,65.37,5792.0,62.4618,62.5,62.4331,62.4809,5792.0
2022-08-26 12:40:00,65.38,65.46,65.34,65.39,13763.0,62.4904,62.5669,62.4522,62.5,13763.0
2022-08-26 12:45:00,65.37,65.46,65.35,65.46,5056.0,62.4809,62.5669,62.4618,62.5669,5056.0
2022-08-26 12:50:00,65.46,65.46,65.39,65.41,4762.0,62.5669,62.5669,62.5,62.5191,4762.0
2022-08-26 12:55:00,65.41,65.55,65.41,65.55,5152.0,62.5191,62.6529,62.5191,62.6529,5152.0
2022-08-26 13:00:00,65.54,65.56,65.49,65.49,4534.0,62.6434,62.6625,62.5956,62.5956,4534.0
2022-08-26 13:05:00,65.5,65.55,65.5,65.54,3731.0,62.6051,62.6529,62.6051,62.6434,3731.0
2022-08-26 13:10:00,65.54,65.55,65.45,65.5,4641.0,62.6434,62.6529,62.5573,62.6051,4641.0
2022-08-26 13:15:00,65.51,65.54,65.47,65.47,3627.0,62.6147,62.6434,62.5765,62.5765,3627.0
2022-08-26 13:20:00,65.49,65.53,65.46,65.52,5756.0,62.5956,62.6338,62.5669,62.6242,5756.0
2022-08-26 13:25:00,65.54,65.6,65.52,65.53,6049.0,62.6434,62.7007,62.6242,62.6338,6049.0
2022-08-26 13:30:00,65.52,65.52,65.43,65.45,2853.0,62.6242,62.6242,62.5382,62.5573,2853.0
2022-08-26 13:35:00,65.48,65.48,65.4,65.4,7054.0,62.586,62.586,62.5095,62.5095,7054.0
2022-08-26 13:40:00,65.42,65.42,65.35,65.39,6152.0,62.5287,62.5287,62.4618,62.5,6152.0
2022-08-26 13:45:00,65.38,65.44,65.37,65.43,11449.0,62.4904,62.5478,62.4809,62.5382,11449.0
2022-08-26 13:50:00,65.41,65.41,65.37,65.41,3303.0,62.5191,62.5191,62.4809,62.5191,3303.0
2022-08-26 13:55:00,65.42,65.44,65.42,65.44,2855.0,62.5287,62.5478,62.5287,62.5478,2855.0
2022-08-26 14:00:00,65.46,65.47,65.42,65.45,7838.0,62.5669,62.5765,62.5287,62.5573,7838.0
2022-08-26 14:05:00,65.46,65.46,65.42,65.43,3690.0,62.5669,62.5669,62.5287,62.5382,3690.0
2022-08-26 14:10:00,65.43,65.43,65.39,65.42,3260.0,62.5382,62.5382,62.5,62.5287,3260.0
2022-08-26 14:15:00,65.42,65.42,65.3,65.33,11617.0,62.5287,62.5287,62.414,62.4426,11617.0
2022-08-26 14:20:00,65.35,65.37,65.34,65.34,5228.0,62.4618,62.4809,62.4522,62.4522,5228.0
2022-08-26 14:25:00,65.33,65.38,65.3,65.34,3943.0,62.4426,62.4904,62.414,62.4522,3943.0
2022-08-26 14:30:00,65.34,65.4,65.33,65.39,8604.0,62.4522,62.5095,62.4426,62.5,8604.0
2022-08-26 14:35:00,65.42,65.43,65.32,65.37,12455.0,62.5287,62.5382,62.4331,62.4809,12455.0
2022-08-26 14:40:00,65.38,65.38,65.32,65.33,5723.0,62.4904,62.4904,62.4331,62.4426,5723.0
2022-08-26 14:45:00,65.34,65.37,65.3,65.31,10560.0,62.4522,62.4809,62.414,62.4235,10560.0
2022-08-26 14:50:00,65.3,65.3,65.24,65.24,10186.0,62.414,62.414,62.3566,62.3566,10186.0
2022-08-26 14:55:00,65.24,65.26,65.2,65.2,7907.0,62.3566,62.3757,62.3184,62.3184,7907.0
2022-08-26 15:00:00,65.22,65.28,65.2,65.2,13100.0,62.3375,62.3949,62.3184,62.3184,13100.0
2022-08-26 15:05:00,65.21,65.23,65.07,65.09,17356.0,62.3279,62.3471,62.1941,62.2132,17356.0
2022-08-26 15:10:00,65.09,65.09,64.99,65.03,15303.0,62.2132,62.2132,62.1177,62.1559,15303.0
2022-08-26 15:15:00,65.02,65.12,65.02,65.08,10355.0,62.1463,62.2419,62.1463,62.2037,10355.0
2022-08-26 15:20:00,65.08,65.12,64.97,65.01,15952.0,62.2037,62.2419,62.0986,62.1368,15952.0
2022-08-26 15:25:00,65.01,65.08,64.99,65.03,26213.0,62.1368,62.2037,62.1177,62.1559,26213.0
2022-08-26 15:30:00,65.03,65.04,64.98,65.0,29075.0,62.1559,62.1655,62.1081,62.1272,29075.0
2022-08-26 15:35:00,65.0,65.02,64.97,64.97,43712.0,62.1272,62.1463,62.0986,62.0986,43712.0
2022-08-26 15:40:00,64.96,64.97,64.84,64.86,32341.0,62.089,62.0986,61.9743,61.9934,32341.0
2022-08-26 15:45:00,64.87,64.94,64.77,64.8,32072.0,62.003,62.0699,61.9074,61.9361,32072.0
2022-08-26 15:50:00,64.8,64.88,64.58,64.66,79939.0,61.9361,62.0125,61.7258,61.8023,79939.0
2022-08-26 15:55:00,64.66,64.81,64.63,64.71,111707.0,61.8023,61.9456,61.7736,61.85,111707.0
2022-08-29 09:30:00,64.33,64.62,64.22,64.55,49292.0,61.4868,61.764,61.3817,61.6971,49292.0
2022-08-29 09:35:00,64.56,64.64,64.48,64.53,29737.0,61.7067,61.7831,61.6302,61.678,29737.0
2022-08-29 09:40:00,64.56,64.63,64.39,64.45,17838.0,61.7067,61.7736,61.5442,61.6015,17838.0
2022-08-29 09:45:00,64.44,64.49,64.37,64.46,19910.0,61.592,61.6398,61.5251,61.6111,19910.0
2022-08-29 09:50:00,64.49,64.66,64.47,64.53,17314.0,61.6398,61.8023,61.6207,61.678,17314.0
2022-08-29 09:55:00,64.54,64.68,64.5,64.5,23223.0,61.6876,61.8214,61.6493,61.6493,23223.0
2022-08-29 10:00:00,64.47,64.5,64.37,64.43,12900.0,61.6207,61.6493,61.5251,61.5824,12900.0
2022-08-29 10:05:00,64.42,64.53,64.4,64.51,10270.0,61.5729,61.678,61.5537,61.6589,10270.0
2022-08-29 10:10:00,64.51,64.64,64.51,64.59,12118.0,61.6589,61.7831,61.6589,61.7353,12118.0
2022-08-29 10:15:00,64.58,64.73,64.56,64.64,10816.0,61.7258,61.8692,61.7067,61.7831,10816.0
2022-08-29 10:20:00,64.62,64.66,64.56,64.59,16350.0,61.764,61.8023,61.7067,61.7353,16350.0
2022-08-29 10:25:00,64.62,64.73,64.6,64.6,27971.0,61.764,61.8692,61.7449,61.7449,27971.0
2022-08-29 10:30:00,64.59,64.71,64.49,64.51,79367.0,61.7353,61.85,61.6398,61.6589,79367.0
2022-08-29 10:35:00,64.52,64.52,64.26,64.26,6368.0,61.6684,61.6684,61.4199,61.4199,6368.0
2022-08-29 10:40:00,64.24,64.37,64.24,64.34,8320.0,61.4008,61.5251,61.4008,61.4964,8320.0
2022-08-29 10:45:00,64.33,64.35,64.28,64.32,6979.0,61.4868,61.506,61.439,61.4773,6979.0
2022-08-29 10:50:00,64.34,64.34,64.15,64.22,6584.0,61.4964,61.4964,61.3148,61.3817,6584.0
2022-08-29 10:55:00,64.2,64.33,64.17,64.3,23607.0,61.3626,61.4868,61.3339,61.4582,23607.0
2022-08-29 11:00:00,64.28,64.44,64.28,64.42,16425.0,61.439,61.592,61.439,61.5729,16425.0
2022-08-29 11:05:00,64.42,64.42,64.29,64.36,7996.0,61.5729,61.5729,61.4486,61.5155,7996.0
2022-08-29 11:10:00,64.4,64.44,64.32,64.4,21418.0,61.5537,61.592,61.4773,61.5537,21418.0
2022-08-29 11:15:00,64.39,64.47,64.38,64.44,10248.0,61.5442,61.6207,61.5346,61.592,10248.0
2022-08-29 11:20:00,64.42,64.5,64.42,64.49,11523.0,61.5729,61.6493,61.5729,61.6398,11523.0
2022-08-29 11:25:00,64.49,64.52,64.4,64.41,7074.0,61.6398,61.6684,61.5537,61.5633,7074.0
2022-08-29 11:30:00,64.38,64.51,64.3,64.47,15200.0,61.5346,61.6589,61.4582,61.6207,15200.0
2022-08-29 11:35:00,64.45,64.64,64.44,64.51,14940.0,61.6015,61.7831,61.592,61.6589,14940.0
2022-08-29 11:40:00,64.51,64.51,64.3,64.32,13547.0,61.6589,61.6589,61.4582,61.4773,13547.0
2022-08-29 11:45:00,64.31,64.53,64.3,64.51,13903.0,61.4677,61.678,61.4582,61.6589,13903.0
2022-08-29 11:50:00,64.52,64.56,64.47,64.56,12038.0,61.6684,61.7067,61.6207,61.7067,12038.0
2022-08-29 11:55:00,64.58,64.61,64.56,64.59,7410.0,61.7258,61.7545,61.7067,61.7353,7410.0
2022-08-29 12:00:00,64.62,64.7,64.59,64.69,10097.0,61.764,61.8405,61.7353,61.8309,10097.0
2022-08-29 12:05:00,64.7,64.73,64.67,64.69,5800.0,61.8405,61.8692,61.8118,61.8309,5800.0
2022-08-29 12:10:00,64.69,64.74,64.67,64.72,15089.0,61.8309,61.8787,61.8118,61.8596,15089.0
2022-08-29 12:15:00,64.72,64.78,64.7,64.72,15921.0,61.8596,61.917,61.8405,61.8596,15921.0
2022-08-29 12:20:00,64.71,64.73,64.63,64.64,7224.0,61.85,61.8692,61.7736,61.7831,7224.0
2022-08-29 12:25:00,64.65,64.67,64.61,64.62,8402.0,61.7927,61.8118,61.7545,61.764,8402.0
2022-08-29 12:30:00,64.62,64.62,64.52,64.55,22338.0,61.764,61.764,61.6684,61.6971,22338.0
2022-08-29 12:35:00,64.56,64.6,64.54,64.57,11607.0,61.7067,61.7449,61.6876,61.7162,11607.0
2022-08-29 12:40:00,64.58,64.68,64.57,64.67,15637.0,61.7258,61.8214,61.7162,61.8118,15637.0
2022-08-29 12:45:00,64.67,64.8,64.64,64.79,12317.0,61.8118,61.9361,61.7831,61.9265,12317.0
2022-08-29 12:50:00,64.79,64.95,64.79,64.89,23452.0,61.9265,62.0794,61.9265,62.0221,23452.0
2022-08-29 12:55:00,64.89,64.9,64.78,64.8,17637.0,62.0221,62.0316,61.917,61.9361,17637.0
2022-08-29 13:00:00,64.8,64.85,64.78,64.78,9693.0,61.9361,61.9839,61.917,61.917,9693.0
2022-08-29 13:05:00,64.78,64.85,64.77,64.82,8181.0,61.917,61.9839,61.9074,61.9552,8181.0
2022-08-29 13:10:00,64.81,64.83,64.72,64.75,9109.0,61.9456,61.9647,61.8596,61.8883,9109.0
2022-08-29 13:15:00,64.72,64.73,64.63,64.7,30927.0,61.8596,61.8692,61.7736,61.8405,30927.0
2022-08-29 13:20:00,64.73,64.74,64.65,64.67,6920.0,61.8692,61.8787,61.7927,61.8118,6920.0
2022-08-29 13:25:00,64.68,64.72,64.65,64.72,8081.0,61.8214,61.8596,61.7927,61.8596,8081.0
2022-08-29 13:30:00,64.7,64.82,64.7,64.81,13130.0,61.8405,61.9552,61.8405,61.9456,13130.0
2022-08-29 13:35:00,64.81,64.83,64.79,64.82,4311.0,61.9456,61.9647,61.9265,61.9552,4311.0
2022-08-29 13:40:00,64.81,64.92,64.79,64.89,6187.0,61.9456,62.0508,61.9265,62.0221,6187.0
2022-08-29 13:45:00,64.9,64.95,64.8,64.81,7593.0,62.0316,62.0794,61.9361,61.9456,7593.0
2022-08-29 13:50:00,64.81,64.89,64.81,64.88,23167.0,61.9456,62.0221,61.9456,62.0125,23167.0
2022-08-29 13:55:00,64.89,64.93,64.86,64.9,12615.0,62.0221,62.0603,61.9934,62.0316,12615.0
2022-08-29 14:00:00,64.9,64.91,64.81,64.81,8052.0,62.0316,62.0412,61.9456,61.9456,8052.0
2022-08-29 14:05:00,64.8,64.86,64.78,64.8,20900.0,61.9361,61.9934,61.917,61.9361,20900.0
2022-08-29 14:10:00,64.8,64.82,64.73,64.75,13019.0,61.9361,61.9552,61.8692,61.8883,13019.0
2022-08-29 14:15:00,64.74,64.76,64.69,64.74,17615.0,61.8787,61.8978,61.8309,61.8787,17615.0
2022-08-29 14:20:00,64.73,64.78,64.72,64.78,16880.0,61.8692,61.917,61.8596,61.917,16880.0
2022-08-29 14:25:00,64.78,64.83,64.78,64.78,10813.0,61.917,61.9647,61.917,61.917,10813.0
2022-08-29 14:30:00,64.78,64.84,64.76,64.82,15249.0,61.917,61.9743,61.8978,61.9552,15249.0
2022-08-29 14:35:00,64.83,64.91,64.82,64.86,10287.0,61.9647,62.0412,61.9552,61.9934,10287.0
2022-08-29 14:40:00,64.88,64.89,64.85,64.87,7658.0,62.0125,62.0221,61.9839,62.003,7658.0
2022-08-29 14:45:00,64.86,64.88,64.78,64.78,14920.0,61.9934,62.0125,61.917,61.917,14920.0
2022-08-29 14:50:00,64.78,64.8,64.74,64.76,5992.0,61.917,61.9361,61.8787,61.8978,5992.0
2022-08-29 14:55:00,64.75,64.81,64.66,64.81,6408.0,61.8883,61.9456,61.8023,61.9456,6408.0
2022-08-29 15:00:00,64.79,64.95,64.79,64.88,6906.0,61.9265,62.0794,61.9265,62.0125,6906.0
2022-08-29 15:05:00,64.86,64.88,64.76,64.79,13712.0,61.9934,62.0125,61.8978,61.9265,13712.0
2022-08-29 15:10:00,64.83,64.86,64.77,64.83,16212.0,61.9647,61.9934,61.9074,61.9647,16212.0
2022-08-29 15:15:00,64.8,64.87,64.78,64.78,8867.0,61.9361,62.003,61.917,61.917,8867.0
2022-08-29 15:20:00,64.76,64.83,64.76,64.81,8031.0,61.8978,61.9647,61.8978,61.9456,8031.0
2022-08-29 15:25:00,64.8,64.81,64.74,64.76,14903.0,61.9361,61.9456,61.8787,61.8978,14903.0
2022-08-29 15:30:00,64.75,64.82,64.69,64.81,27620.0,61.8883,61.9552,61.8309,61.9456,27620.0
2022-08-29 15:35:00,64.81,64.83,64.76,64.77,27870.0,61.9456,61.9647,61.8978,61.9074,27870.0
2022-08-29 15:40:00,64.76,64.76,64.69,64.76,24708.0,61.8978,61.8978,61.8309,61.8978,24708.0
2022-08-29 15:45:00,64.76,64.76,64.6,64.6,16279.0,61.8978,61.8978,61.7449,61.7449,16279.0
2022-08-29 15:50:00,64.59,64.6,64.43,64.44,80338.0,61.7353,61.7449,61.5824,61.592,80338.0
2022-08-29 15:55:00,64.43,64.44,64.22,64.25,216854.0,61.5824,61.592,61.3817,61.4104,216854.0
2022-08-30 09:30:00,64.4,64.66,64.27,64.3,44261.0,61.5537,61.8023,61.4295,61.4582,44261.0
2022-08-30 09:35:00,64.31,64.41,64.3,64.38,10443.0,61.4677,61.5633,61.4582,61.5346,10443.0
2022-08-30 09:40:00,64.39,64.45,64.3,64.34,14250.0,61.5442,61.6015,61.4582,61.4964,14250.0
2022-08-30 09:45:00,64.38,64.42,64.24,64.38,10739.0,61.5346,61.5729,61.4008,61.5346,10739.0
2022-08-30 09:50:00,64.36,64.47,64.32,64.36,10542.0,61.5155,61.6207,61.4773,61.5155,10542.0
2022-08-30 09:55:00,64.36,64.39,64.29,64.31,14073.0,61.5155,61.5442,61.4486,61.4677,14073.0
2022-08-30 10:00:00,64.3,64.41,64.19,64.19,17556.0,61.4582,61.5633,61.353,61.353,17556.0
2022-08-30 10:05:00,64.22,64.22,64.03,64.1,44040.0,61.3817,61.3817,61.2001,61.267,44040.0
2022-08-30 10:10:00,64.11,64.12,64.01,64.12,17223.0,61.2766,61.2861,61.181,61.2861,17223.0
2022-08-30 10:15:00,64.1,64.12,64.04,64.11,13438.0,61.267,61.2861,61.2097,61.2766,13438.0
2022-08-30 10:20:00,64.11,64.15,63.95,64.04,10835.0,61.2766,61.3148,61.1236,61.2097,10835.0
2022-08-30 10:25:00,64.05,64.1,64.01,64.01,7016.0,61.2192,61.267,61.181,61.181,7016.0
2022-08-30 10:30:00,64.02,64.06,63.71,63.72,15879.0,61.1905,61.2288,60.8942,60.9038,15879.0
2022-08-30 10:35:00,63.73,63.86,63.66,63.84,57138.0,60.9134,61.0376,60.8465,61.0185,57138.0
2022-08-30 10:40:00,63.84,63.86,63.79,63.81,25593.0,61.0185,61.0376,60.9707,60.9898,25593.0
2022-08-30 10:45:00,63.8,63.8,63.62,63.65,18504.0,60.9803,60.9803,60.8082,60.8369,18504.0
2022-08-30 10:50:00,63.66,63.86,63.66,63.86,38841.0,60.8465,61.0376,60.8465,61.0376,38841.0
2022-08-30 10:55:00,63.85,64.1,63.84,64.09,28457.0,61.0281,61.267,61.0185,61.2574,28457.0
2022-08-30 11:00:00,64.09,64.2,64.05,64.14,38801.0,61.2574,61.3626,61.2192,61.3052,38801.0
2022-08-30 11:05:00,64.14,64.31,64.07,64.23,31753.0,61.3052,61.4677,61.2383,61.3913,31753.0
2022-08-30 11:10:00,64.22,64.23,64.06,64.11,30620.0,61.3817,61.3913,61.2288,61.2766,30620.0
2022-08-30 11:15:00,64.1,64.32,64.03,64.31,20522.0,61.267,61.4773,61.2001,61.4677,20522.0
2022-08-30 11:20:00,64.3,64.31,64.22,64.26,12789.0,61.4582,61.4677,61.3817,61.4199,12789.0
2022-08-30 11:25:00,64.23,64.36,64.19,64.28,14263.0,61.3913,61.5155,61.353,61.439,14263.0
2022-08-30 11:30:00,64.3,64.49,64.27,64.45,26529.0,61.4582,61.6398,61.4295,61.6015,26529.0
2022-08-30 11:35:00,64.46,64.46,64.26,64.31,25303.0,61.6111,61.6111,61.4199,61.4677,25303.0
2022-08-30 11:40:00,64.3,64.37,64.26,64.32,23139.0,61.4582,61.5251,61.4199,61.4773,23139.0
2022-08-30 11:45:00,64.31,64.32,64.19,64.2,18270.0,61.4677,61.4773,61.353,61.3626,18270.0
2022-08-30 11:50:00,64.19,64.39,64.17,64.34,16153.0,61.353,61.5442,61.3339,61.4964,16153.0
2022-08-30 11:55:00,64.34,64.38,64.3,64.32,13702.0,61.4964,61.5346,61.4582,61.4773,13702.0
2022-08-30 12:00:00,64.33,64.37,64.27,64.32,20689.0,61.4868,61.5251,61.4295,61.4773,20689.0
2022-08-30 12:05:00,64.34,64.4,64.3,64.35,9550.0,61.4964,61.5537,61.4582,61.506,9550.0
2022-08-30 12:10:00,64.35,64.39,64.27,64.39,11217.0,61.506,61.5442,61.4295,61.5442,11217.0
2022-08-30 12:15:00,64.42,64.52,64.36,64.38,11201.0,61.5729,61.6684,61.5155,61.5346,11201.0
2022-08-30 12:20:00,64.37,64.43,64.35,64.38,10294.0,61.5251,61.5824,61.506,61.5346,10294.0
2022-08-30 12:25:00,64.38,64.38,64.29,64.37,7327.0,61.5346,61.5346,61.4486,61.5251,7327.0
2022-08-30 12:30:00,64.38,64.38,64.26,64.29,15600.0,61.5346,61.5346,61.4199,61.4486,15600.0
2022-08-30 12:35:00,64.27,64.39,64.25,64.38,8926.0,61.4295,61.5442,61.4104,61.5346,8926.0
2022-08-30 12:40:00,64.37,64.37,64.26,64.28,8746.0,61.5251,61.5251,61.4199,61.439,8746.0
2022-08-30 12:45:00,64.27,64.32,64.22,64.29,11715.0,61.4295,61.4773,61.3817,61.4486,11715.0
2022-08-30 12:50:00,64.29,64.39,64.28,64.38,10880.0,61.4486,61.5442,61.439,61.5346,10880.0
2022-08-30 12:55:00,64.38,64.43,64.36,64.36,47289.0,61.5346,61.5824,61.5155,61.5155,47289.0
2022-08-30 13:00:00,64.36,64.41,64.34,64.35,15303.0,61.5155,61.5633,61.4964,61.506,15303.0
2022-08-30 13:05:00,64.36,64.43,64.32,64.33,13948.0,61.5155,61.5824,61.4773,61.4868,13948.0
2022-08-30 13:10:00,64.34,64.34,64.13,64.15,75367.0,61.4964,61.4964,61.2957,61.3148,75367.0
2022-08-30 13:15:00,64.15,64.19,64.05,64.05,35979.0,61.3148,61.353,61.2192,61.2192,35979.0
2022-08-30 13:20:00,64.05,64.06,63.92,63.94,20112.0,61.2192,61.2288,61.095,61.1141,20112.0
2022-08-30 13:25:00,63.94,64.0,63.9,63.99,13586.0,61.1141,61.1714,61.0758,61.1619,13586.0
2022-08-30 13:30:00,63.98,64.09,63.98,64.06,12821.0,61.1523,61.2574,61.1523,61.2288,12821.0
2022-08-30 13:35:00,64.05,64.09,64.01,64.06,22233.0,61.2192,61.2574,61.181,61.2288,22233.0
2022-08-30 13:40:00,64.06,64.06,63.92,63.92,12209.0,61.2288,61.2288,61.095,61.095,12209.0
2022-08-30 13:45:00,63.91,64.09,63.88,64.08,15293.0,61.0854,61.2574,61.0567,61.2479,15293.0
2022-08-30 13:50:00,64.09,64.14,64.04,64.11,16554.0,61.2574,61.3052,61.2097,61.2766,16554.0
2022-08-30 13:55:00,64.1,64.14,64.03,64.07,14111.0,61.267,61.3052,61.2001,61.2383,14111.0
2022-08-30 14:00:00,64.07,64.15,64.05,64.14,31321.0,61.2383,61.3148,61.2192,61.3052,31321.0
2022-08-30 14:05:00,64.13,64.16,64.06,64.08,29686.0,61.2957,61.3244,61.2288,61.2479,29686.0
2022-08-30 14:10:00,64.08,64.14,64.05,64.11,12634.0,61.2479,61.3052,61.2192,61.2766,12634.0
2022-08-30 14:15:00,64.12,64.17,64.09,64.14,9151.0,61.2861,61.3339,61.2574,61.3052,9151.0
2022-08-30 14:20:00,64.15,64.16,64.05,64.12,14951.0,61.3148,61.3244,61.2192,61.2861,14951.0
2022-08-30 14:25:00,64.11,64.11,64.0,64.04,15403.0,61.2766,61.2766,61.1714,61.2097,15403.0
2022-08-30 14:30:00,64.05,64.18,64.05,64.16,9061.0,61.2192,61.3435,61.2192,61.3244,9061.0
2022-08-30 14:35:00,64.16,64.17,64.05,64.16,38980.0,61.3244,61.3339,61.2192,61.3244,38980.0
2022-08-30 14:40:00,64.18,64.18,64.1,64.12,16007.0,61.3435,61.3435,61.267,61.2861,16007.0
2022-08-30 14:45:00,64.12,64.23,64.09,64.23,16426.0,61.2861,61.3913,61.2574,61.3913,16426.0
2022-08-30 14:50:00,64.23,64.28,64.19,64.24,11881.0,61.3913,61.439,61.353,61.4008,11881.0
2022-08-30 14:55:00,64.24,64.32,64.19,64.29,47330.0,61.4008,61.4773,61.353,61.4486,47330.0
2022-08-30 15:00:00,64.29,64.46,64.27,64.36,17559.0,61.4486,61.6111,61.4295,61.5155,17559.0
2022-08-30 15:05:00,64.37,64.46,64.35,64.45,22568.0,61.5251,61.6111,61.506,61.6015,22568.0
2022-08-30 15:10:00,64.45,64.52,64.41,64.41,14085.0,61.6015,61.6684,61.5633,61.5633,14085.0
2022-08-30 15:15:00,64.42,64.45,64.3,64.42,27791.0,61.5729,61.6015,61.4582,61.5729,27791.0
2022-08-30 15:20:00,64.42,64.47,64.38,64.45,20377.0,61.5729,61.6207,61.5346,61.6015,20377.0
2022-08-30 15:25:00,64.44,64.44,64.32,64.37,30543.0,61.592,61.592,61.4773,61.5251,30543.0
2022-08-30 15:30:00,64.37,64.38,64.18,64.23,54675.0,61.5251,61.5346,61.3435,61.3913,54675.0
2022-08-30 15:35:00,64.23,64.29,64.17,64.27,62646.0,61.3913,61.4486,61.3339,61.4295,62646.0
2022-08-30 15:40:00,64.28,64.37,64.27,64.32,50607.0,61.439,61.5251,61.4295,61.4773,50607.0
2022-08-30 15:45:00,64.33,64.33,64.16,64.2,43984.0,61.4868,61.4868,61.3244,61.3626,43984.0
2022-08-30 15:50:00,64.21,64.29,64.11,64.17,102614.0,61.3721,61.4486,61.2766,61.3339,102614.0
2022-08-30 15:55:00,64.16,64.27,64.07,64.21,314511.0,61.3244,61.4295,61.2383,61.3721,314511.0
2022-08-31 09:30:00,64.66,65.07,64.59,64.77,82233.0,61.8023,62.1941,61.7353,61.9074,82233.0
2022-08-31 09:35:00,64.73,64.82,64.67,64.82,13426.0,61.8692,61.9552,61.8118,61.9552,13426.0
2022-08-31 09:40:00,64.83,64.88,64.61,64.78,19340.0,61.9647,62.0125,61.7545,61.917,19340.0
2022-08-31 09:45:00,64.78,64.82,64.69,64.71,21328.0,61.917,61.9552,61.8309,61.85,21328.0
2022-08-31 09:50:00,64.74,64.88,64.72,64.82,21518.0,61.8787,62.0125,61.8596,61.9552,21518.0
2022-08-31 09:55:00,64.77,64.8,64.5,64.51,14607.0,61.9074,61.9361,61.6493,61.6589,14607.0
2022-08-31 10:00:00,64.48,64.48,64.32,64.33,16884.0,61.6302,61.6302,61.4773,61.4868,16884.0
2022-08-31 10:05:00,64.31,64.34,64.17,64.18,13290.0,61.4677,61.4964,61.3339,61.3435,13290.0
2022-08-31 10:10:00,64.2,64.4,64.2,64.4,21748.0,61.3626,61.5537,61.3626,61.5537,21748.0
2022-08-31 10:15:00,64.38,64.38,64.09,64.17,10823.0,61.5346,61.5346,61.2574,61.3339,10823.0
2022-08-31 10:20:00,64.2,64.24,64.06,64.09,8161.0,61.3626,61.4008,61.2288,61.2574,8161.0
2022-08-31 10:25:00,64.1,64.18,64.03,64.07,10836.0,61.267,61.3435,61.2001,61.2383,10836.0
2022-08-31 10:30:00,64.1,64.22,64.09,64.2,9077.0,61.267,61.3817,61.2574,61.3626,9077.0
2022-08-31 10:35:00,64.24,64.29,64.09,64.1,18172.0,61.4008,61.4486,61.2574,61.267,18172.0
2022-08-31 10:40:00,64.07,64.17,64.07,64.12,7788.0,61.2383,61.3339,61.2383,61.2861,7788.0
2022-08-31 10:45:00,64.13,64.22,64.12,64.2,12291.0,61.2957,61.3817,61.2861,61.3626,12291.0
2022-08-31 10:50:00,64.2,64.29,64.11,64.21,13680.0,61.3626,61.4486,61.2766,61.3721,13680.0
2022-08-31 10:55:00,64.2,64.28,64.18,64.18,22959.0,61.3626,61.439,61.3435,61.3435,22959.0
2022-08-31 11:00:00,64.18,64.18,63.97,63.99,24298.0,61.3435,61.3435,61.1427,61.1619,24298.0
2022-08-31 11:05:00,63.99,64.01,63.9,63.99,10315.0,61.1619,61.181,61.0758,61.1619,10315.0
2022-08-31 11:10:00,63.99,63.99,63.88,63.92,5936.0,61.1619,61.1619,61.0567,61.095,5936.0
2022-08-31 11:15:00,63.88,63.99,63.83,63.99,9653.0,61.0567,61.1619,61.0089,61.1619,9653.0
2022-08-31 11:20:00,64.01,64.03,63.94,64.03,8024.0,61.181,61.2001,61.1141,61.2001,8024.0
2022-08-31 11:25:00,64.03,64.08,63.96,63.98,9399.0,61.2001,61.2479,61.1332,61.1523,9399.0
2022-08-31 11:30:00,63.97,64.05,63.92,64.0,8884.0,61.1427,61.2192,61.095,61.1714,8884.0
2022-08-31 11:35:00,64.0,64.12,63.99,64.04,6591.0,61.1714,61.2861,61.1619,61.2097,6591.0
2022-08-31 11:40:00,64.04,64.14,64.01,64.13,36398.0,61.2097,61.3052,61.181,61.2957,36398.0
2022-08-31 11:45:00,64.14,64.14,64.08,64.1,12629.0,61.3052,61.3052,61.2479,61.267,12629.0
2022-08-31 11:50:00,64.1,64.17,64.07,64.08,28801.0,61.267,61.3339,61.2383,61.2479,28801.0
2022-08-31 11:55:00,64.09,64.15,64.07,64.07,46553.0,61.2574,61.3148,61.2383,61.2383,46553.0
2022-08-31 12:00:00,64.06,64.1,64.04,64.08,17098.0,61.2288,61.267,61.2097,61.2479,17098.0
2022-08-31 12:05:00,64.1,64.1,64.02,64.03,23635.0,61.267,61.267,61.1905,61.2001,23635.0
2022-08-31 12:10:00,64.01,64.01,63.89,63.89,10475.0,61.181,61.181,61.0663,61.0663,10475.0
2022-08-31 12:15:00,63.9,64.02,63.86,63.96,23215.0,61.0758,61.1905,61.0376,61.1332,23215.0
2022-08-31 12:20:00,63.95,63.96,63.78,63.81,21602.0,61.1236,61.1332,60.9611,60.9898,21602.0
2022-08-31 12:25:00,63.82,63.85,63.78,63.81,25550.0,60.9994,61.0281,60.9611,60.9898,25550.0
2022-08-31 12:30:00,63.82,63.86,63.8,63.83,6558.0,60.9994,61.0376,60.9803,61.0089,6558.0
2022-08-31 12:35:00,63.82,63.85,63.73,63.77,5263.0,60.9994,61.0281,60.9134,60.9516,5263.0
2022-08-31 12:40:00,63.69,63.72,63.65,63.68,5556.0,60.8751,60.9038,60.8369,60.8656,5556.0
2022-08-31 12:45:00,63.65,63.72,63.65,63.72,7257.0,60.8369,60.9038,60.8369,60.9038,7257.0
2022-08-31 12:50:00,63.71,63.71,63.61,63.61,21130.0,60.8942,60.8942,60.7987,60.7987,21130.0
2022-08-31 12:55:00,63.61,63.66,63.58,63.66,6565.0,60.7987,60.8465,60.77,60.8465,6565.0
2022-08-31 13:00:00,63.67,63.7,63.65,63.67,5825.0,60.856,60.8847,60.8369,60.856,5825.0
2022-08-31 13:05:00,63.68,63.72,63.64,63.66,14900.0,60.8656,60.9038,60.8273,60.8465,14900.0
2022-08-31 13:10:00,63.68,63.75,63.67,63.67,8101.0,60.8656,60.9325,60.856,60.856,8101.0
2022-08-31 13:15:00,63.66,63.67,63.52,63.54,19008.0,60.8465,60.856,60.7126,60.7318,19008.0
2022-08-31 13:20:00,63.55,63.58,63.47,63.53,16235.0,60.7413,60.77,60.6648,60.7222,16235.0
2022-08-31 13:25:00,63.55,63.61,63.5,63.61,9714.0,60.7413,60.7987,60.6935,60.7987,9714.0
2022-08-31 13:30:00,63.61,63.66,63.56,63.61,13592.0,60.7987,60.8465,60.7509,60.7987,13592.0
2022-08-31 13:35:00,63.62,63.66,63.6,63.62,8221.0,60.8082,60.8465,60.7891,60.8082,8221.0
2022-08-31 13:40:00,63.6,63.62,63.54,63.61,4082.0,60.7891,60.8082,60.7318,60.7987,4082.0
2022-08-31 13:45:00,63.61,63.63,63.51,63.51,8614.0,60.7987,60.8178,60.7031,60.7031,8614.0
2022-08-31 13:50:00,63.51,63.61,63.51,63.57,13121.0,60.7031,60.7987,60.7031,60.7604,13121.0
2022-08-31 13:55:00,63.57,63.6,63.51,63.59,8193.0,60.7604,60.7891,60.7031,60.7795,8193.0
2022-08-31 14:00:00,63.58,63.63,63.55,63.58,9381.0,60.77,60.8178,60.7413,60.77,9381.0
2022-08-31 14:05:00,63.57,63.66,63.52,63.63,11693.0,60.7604,60.8465,60.7126,60.8178,11693.0
2022-08-31 14:10:00,63.63,63.64,63.51,63.54,6616.0,60.8178,60.8273,60.7031,60.7318,6616.0
2022-08-31 14:15:00,63.55,63.57,63.48,63.48,14697.0,60.7413,60.7604,60.6744,60.6744,14697.0
2022-08-31 14:20:00,63.49,63.49,63.38,63.45,25727.0,60.684,60.684,60.5788,60.6457,25727.0
2022-08-31 14:25:00,63.44,63.49,63.4,63.4,6652.0,60.6362,60.684,60.5979,60.5979,6652.0
2022-08-31 14:30:00,63.38,63.4,63.29,63.32,9386.0,60.5788,60.5979,60.4928,60.5215,9386.0
2022-08-31 14:35:00,63.3,63.31,63.22,63.23,22330.0,60.5024,60.5119,60.4259,60.4355,22330.0
2022-08-31 14:40:00,63.23,63.25,63.17,63.2,12095.0,60.4355,60.4546,60.3781,60.4068,12095.0
2022-08-31 14:45:00,63.2,63.28,63.17,63.24,12724.0,60.4068,60.4832,60.3781,60.445,12724.0
2022-08-31 14:50:00,63.23,63.29,63.21,63.28,9447.0,60.4355,60.4928,60.4163,60.4832,9447.0
2022-08-31 14:55:00,63.27,63.31,63.24,63.3,8903.0,60.4737,60.5119,60.445,60.5024,8903.0
2022-08-31 15:00:00,63.28,63.4,63.26,63.4,12726.0,60.4832,60.5979,60.4641,60.5979,12726.0
2022-08-31 15:05:00,63.39,63.5,63.37,63.42,10021.0,60.5884,60.6935,60.5693,60.6171,10021.0
2022-08-31 15:10:00,63.42,63.54,63.41,63.54,16653.0,60.6171,60.7318,60.6075,60.7318,16653.0
2022-08-31 15:15:00,63.54,63.63,63.51,63.52,24621.0,60.7318,60.8178,60.7031,60.7126,24621.0
2022-08-31 15:20:00,63.51,63.51,63.35,63.39,18222.0,60.7031,60.7031,60.5502,60.5884,18222.0
2022-08-31 15:25:00,63.4,63.41,63.33,63.35,13129.0,60.5979,60.6075,60.531,60.5502,13129.0
2022-08-31 15:30:00,63.31,63.36,63.23,63.25,18444.0,60.5119,60.5597,60.4355,60.4546,18444.0
2022-08-31 15:35:00,63.24,63.34,63.21,63.34,20777.0,60.445,60.5406,60.4163,60.5406,20777.0
2022-08-31 15:40:00,63.33,63.51,63.29,63.48,24522.0,60.531,60.7031,60.4928,60.6744,24522.0
2022-08-31 15:45:00,63.47,63.58,63.44,63.46,39056.0,60.6648,60.77,60.6362,60.6553,39056.0
2022-08-31 15:50:00,63.47,63.49,63.29,63.34,72141.0,60.6648,60.684,60.4928,60.5406,72141.0
2022-08-31 15:55:00,63.33,63.35,63.15,63.16,156845.0,60.531,60.5502,60.359,60.3685,156845.0
2022-09-01 09:30:00,62.8,63.1,62.6,62.65,59669.0,60.0245,60.3112,59.8333,59.8811,59669.0
2022-09-01 09:35:00,62.64,62.68,62.53,62.64,20442.0,59.8715,59.9098,59.7664,59.8715,20442.0
2022-09-01 09:40:00,62.65,62.78,62.61,62.66,14024.0,59.8811,60.0053,59.8429,59.8906,14024.0
2022-09-01 09:45:00,62.67,62.72,62.53,62.55,17466.0,59.9002,59.948,59.7664,59.7855,17466.0
2022-09-01 09:50:00,62.54,62.7,62.43,62.7,15637.0,59.776,59.9289,59.6708,59.9289,15637.0
2022-09-01 09:55:00,62.67,62.67,62.52,62.59,25282.0,59.9002,59.9002,59.7568,59.8237,25282.0
2022-09-01 10:00:00,62.56,62.61,62.31,62.36,34157.0,59.7951,59.8429,59.5561,59.6039,34157.0
2022-09-01 10:05:00,62.38,62.48,62.38,62.46,19919.0,59.623,59.7186,59.623,59.6995,19919.0
2022-09-01 10:10:00,62.44,62.44,62.31,62.38,23418.0,59.6804,59.6804,59.5561,59.623,23418.0
2022-09-01 10:15:00,62.34,62.42,62.27,62.39,10112.0,59.5848,59.6613,59.5179,59.6326,10112.0
2022-09-01 10:20:00,62.39,62.51,62.38,62.49,10908.0,59.6326,59.7473,59.623,59.7282,10908.0
2022-09-01 10:25:00,62.49,62.6,62.45,62.59,9611.0,59.7282,59.8333,59.6899,59.8237,9611.0
2022-09-01 10:30:00,62.57,62.59,62.46,62.47,6880.0,59.8046,59.8237,59.6995,59.709,6880.0
2022-09-01 10:35:00,62.46,62.49,62.24,62.26,9605.0,59.6995,59.7282,59.4892,59.5083,9605.0
2022-09-01 10:40:00,62.27,62.34,62.24,62.25,8460.0,59.5179,59.5848,59.4892,59.4988,8460.0
2022-09-01 10:45:00,62.27,62.3,62.2,62.22,4762.0,59.5179,59.5466,59.451,59.4701,4762.0
2022-09-01 10:50:00,62.24,62.35,62.24,62.33,9868.0,59.4892,59.5943,59.4892,59.5752,9868.0
2022-09-01 10:55:00,62.33,62.38,62.32,62.36,8489.0,59.5752,59.623,59.5657,59.6039,8489.0
2022-09-01 11:00:00,62.35,62.4,62.33,62.35,8311.0,59.5943,59.6421,59.5752,59.5943,8311.0
2022-09-01 11:05:00,62.38,62.55,62.38,62.46,30532.0,59.623,59.7855,59.623,59.6995,30532.0
2022-09-01 11:10:00,62.49,62.57,62.46,62.52,12685.0,59.7282,59.8046,59.6995,59.7568,12685.0
2022-09-01 11:15:00,62.53,62.58,62.48,62.55,11383.0,59.7664,59.8142,59.7186,59.7855,11383.0
2022-09-01 11:20:00,62.57,62.57,62.39,62.48,35387.0,59.8046,59.8046,59.6326,59.7186,35387.0
2022-09-01 11:25:00,62.47,62.49,62.38,62.38,9379.0,59.709,59.7282,59.623,59.623,9379.0
2022-09-01 11:30:00,62.39,62.55,62.39,62.54,7600.0,59.6326,59.7855,59.6326,59.776,7600.0
2022-09-01 11:35:00,62.55,62.68,62.47,62.49,26164.0,59.7855,59.9098,59.709,59.7282,26164.0
2022-09-01 11:40:00,62.46,62.53,62.43,62.48,6656.0,59.6995,59.7664,59.6708,59.7186,6656.0
2022-09-01 11:45:00,62.48,62.53,62.44,62.52,3655.0,59.7186,59.7664,59.6804,59.7568,3655.0
2022-09-01 11:50:00,62.53,62.53,62.47,62.51,6196.0,59.7664,59.7664,59.709,59.7473,6196.0
2022-09-01 11:55:00,62.56,62.57,62.44,62.5,8932.0,59.7951,59.8046,59.6804,59.7377,8932.0
2022-09-01 12:00:00,62.51,62.61,62.5,62.58,4561.0,59.7473,59.8429,59.7377,59.8142,4561.0
2022-09-01 12:05:00,62.58,62.58,62.47,62.57,6009.0,59.8142,59.8142,59.709,59.8046,6009.0
2022-09-01 12:10:00,62.54,62.54,62.46,62.53,7115.0,59.776,59.776,59.6995,59.7664,7115.0
2022-09-01 12:15:00,62.53,62.56,62.5,62.5,6833.0,59.7664,59.7951,59.7377,59.7377,6833.0
2022-09-01 12:20:00,62.54,62.54,62.46,62.47,5678.0,59.776,59.776,59.6995,59.709,5678.0
2022-09-01 12:25:00,62.46,62.58,62.44,62.52,15639.0,59.6995,59.8142,59.6804,59.7568,15639.0
2022-09-01 12:30:00,62.5,62.54,62.48,62.54,7972.0,59.7377,59.776,59.7186,59.776,7972.0
2022-09-01 12:35:00,62.56,62.56,62.47,62.49,5266.0,59.7951,59.7951,59.709,59.7282,5266.0
2022-09-01 12:40:00,62.49,62.51,62.45,62.51,4525.0,59.7282,59.7473,59.6899,59.7473,4525.0
2022-09-01 12:45:00,62.52,62.57,62.46,62.57,17947.0,59.7568,59.8046,59.6995,59.8046,17947.0
2022-09-01 12:50:00,62.57,62.58,62.46,62.46,7374.0,59.8046,59.8142,59.6995,59.6995,7374.0
2022-09-01 12:55:00,62.46,62.49,62.39,62.46,7673.0,59.6995,59.7282,59.6326,59.6995,7673.0
2022-09-01 13:00:00,62.46,62.56,62.44,62.55,17964.0,59.6995,59.7951,59.6804,59.7855,17964.0
2022-09-01 13:05:00,62.54,62.64,62.53,62.64,12634.0,59.776,59.8715,59.7664,59.8715,12634.0
2022-09-01 13:10:00,62.65,62.72,62.59,62.7,9105.0,59.8811,59.948,59.8237,59.9289,9105.0
2022-09-01 13:15:00,62.7,62.7,62.62,62.63,5882.0,59.9289,59.9289,59.8524,59.862,5882.0
2022-09-01 13:20:00,62.63,62.78,62.63,62.77,20513.0,59.862,60.0053,59.862,59.9958,20513.0
2022-09-01 13:25:00,62.77,62.81,62.74,62.8,9823.0,59.9958,60.034,59.9671,60.0245,9823.0
2022-09-01 13:30:00,62.81,62.85,62.76,62.82,7897.0,60.034,60.0722,59.9862,60.0436,7897.0
2022-09-01 13:35:00,62.84,62.86,62.75,62.81,13434.0,60.0627,60.0818,59.9767,60.034,13434.0
2022-09-01 13:40:00,62.83,62.86,62.79,62.82,9809.0,60.0531,60.0818,60.0149,60.0436,9809.0
2022-09-01 13:45:00,62.82,62.83,62.75,62.8,8111.0,60.0436,60.0531,59.9767,60.0245,8111.0
2022-09-01 13:50:00,62.81,62.83,62.75,62.79,7524.0,60.034,60.0531,59.9767,60.0149,7524.0
2022-09-01 13:55:00,62.78,62.84,62.77,62.8,11499.0,60.0053,60.0627,59.9958,60.0245,11499.0
2022-09-01 14:00:00,62.83,62.87,62.76,62.87,12579.0,60.0531,60.0914,59.9862,60.0914,12579.0
2022-09-01 14:05:00,62.87,62.9,62.8,62.8,8701.0,60.0914,60.12,60.0245,60.0245,8701.0
2022-09-01 14:10:00,62.84,62.84,62.77,62.84,7243.0,60.0627,60.0627,59.9958,60.0627,7243.0
2022-09-01 14:15:00,62.84,62.88,62.8,62.85,5688.0,60.0627,60.1009,60.0245,60.0722,5688.0
2022-09-01 14:20:00,62.86,63.04,62.86,63.02,11949.0,60.0818,60.2539,60.0818,60.2347,11949.0
2022-09-01 14:25:00,63.02,63.09,63.01,63.06,11836.0,60.2347,60.3016,60.2252,60.273,11836.0
2022-09-01 14:30:00,63.07,63.18,63.07,63.12,13059.0,60.2825,60.3877,60.2825,60.3303,13059.0
2022-09-01 14:35:00,63.13,63.23,63.11,63.16,12201.0,60.3399,60.4355,60.3208,60.3685,12201.0
2022-09-01 14:40:00,63.15,63.19,63.13,63.13,5594.0,60.359,60.3972,60.3399,60.3399,5594.0
2022-09-01 14:45:00,63.12,63.18,63.03,63.06,11842.0,60.3303,60.3877,60.2443,60.273,11842.0
2022-09-01 14:50:00,63.08,63.2,63.06,63.2,8150.0,60.2921,60.4068,60.273,60.4068,8150.0
2022-09-01 14:55:00,63.19,63.23,63.14,63.19,14102.0,60.3972,60.4355,60.3494,60.3972,14102.0
2022-09-01 15:00:00,63.2,63.29,63.14,63.2,14245.0,60.4068,60.4928,60.3494,60.4068,14245.0
2022-09-01 15:05:00,63.2,63.36,63.19,63.32,14221.0,60.4068,60.5597,60.3972,60.5215,14221.0
2022-09-01 15:10:00,63.33,63.36,63.26,63.32,12791.0,60.531,60.5597,60.4641,60.5215,12791.0
2022-09-01 15:15:00,63.32,63.32,63.2,63.2,10143.0,60.5215,60.5215,60.4068,60.4068,10143.0
2022-09-01 15:20:00,63.2,63.21,63.09,63.17,23096.0,60.4068,60.4163,60.3016,60.3781,23096.0
2022-09-01 15:25:00,63.18,63.18,63.1,63.12,13651.0,60.3877,60.3877,60.3112,60.3303,13651.0
2022-09-01 15:30:00,63.1,63.14,63.06,63.1,24639.0,60.3112,60.3494,60.273,60.3112,24639.0
2022-09-01 15:35:00,63.11,63.19,63.08,63.16,19462.0,60.3208,60.3972,60.2921,60.3685,19462.0
2022-09-01 15:40:00,63.14,63.18,63.08,63.17,24092.0,60.3494,60.3877,60.2921,60.3781,24092.0
2022-09-01 15:45:00,63.16,63.2,63.08,63.09,28070.0,60.3685,60.4068,60.2921,60.3016,28070.0
2022-09-01 15:50:00,63.07,63.32,63.07,63.27,62215.0,60.2825,60.5215,60.2825,60.4737,62215.0
2022-09-01 15:55:00,63.27,63.48,63.27,63.44,129401.0,60.4737,60.6744,60.4737,60.6362,129401.0
2022-09-02 09:30:00,63.98,64.09,63.68,63.68,65873.0,61.1523,61.2574,60.8656,60.8656,65873.0
2022-09-02 09:35:00,63.66,63.74,63.56,63.58,14043.0,60.8465,60.9229,60.7509,60.77,14043.0
2022-09-02 09:40:00,63.58,63.58,63.45,63.48,9264.0,60.77,60.77,60.6457,60.6744,9264.0
2022-09-02 09:45:00,63.49,63.58,63.48,63.53,11146.0,60.684,60.77,60.6744,60.7222,11146.0
2022-09-02 09:50:00,63.58,63.65,63.52,63.55,9579.0,60.77,60.8369,60.7126,60.7413,9579.0
2022-09-02 09:55:00,63.58,63.58,63.45,63.45,4830.0,60.77,60.77,60.6457,60.6457,4830.0
2022-09-02 10:00:00,63.43,63.44,63.26,63.29,9350.0,60.6266,60.6362,60.4641,60.4928,9350.0
2022-09-02 10:05:00,63.3,63.42,63.27,63.42,7880.0,60.5024,60.6171,60.4737,60.6171,7880.0
2022-09-02 10:10:00,63.43,63.68,63.43,63.61,6679.0,60.6266,60.8656,60.6266,60.7987,6679.0
2022-09-02 10:15:00,63.62,63.66,63.56,63.59,5580.0,60.8082,60.8465,60.7509,60.7795,5580.0
2022-09-02 10:20:00,63.61,63.7,63.55,63.58,7860.0,60.7987,60.8847,60.7413,60.77,7860.0
2022-09-02 10:25:00,63.58,63.7,63.58,63.69,6448.0,60.77,60.8847,60.77,60.8751,6448.0
2022-09-02 10:30:00,63.73,63.85,63.73,63.82,6717.0,60.9134,61.0281,60.9134,60.9994,6717.0
2022-09-02 10:35:00,63.82,63.91,63.82,63.89,9980.0,60.9994,61.0854,60.9994,61.0663,9980.0
2022-09-02 10:40:00,63.91,63.93,63.88,63.91,4520.0,61.0854,61.1045,61.0567,61.0854,4520.0
2022-09-02 10:45:00,63.89,63.94,63.88,63.91,3820.0,61.0663,61.1141,61.0567,61.0854,3820.0
2022-09-02 10:50:00,63.92,63.92,63.77,63.77,5973.0,61.095,61.095,60.9516,60.9516,5973.0
2022-09-02 10:55:00,63.75,63.81,63.7,63.77,10649.0,60.9325,60.9898,60.8847,60.9516,10649.0
2022-09-02 11:00:00,63.78,63.92,63.76,63.9,11469.0,60.9611,61.095,60.942,61.0758,11469.0
2022-09-02 11:05:00,63.9,63.94,63.76,63.78,11387.0,61.0758,61.1141,60.942,60.9611,11387.0
2022-09-02 11:10:00,63.77,63.87,63.74,63.87,7555.0,60.9516,61.0472,60.9229,61.0472,7555.0
2022-09-02 11:15:00,63.86,63.87,63.78,63.84,6279.0,61.0376,61.0472,60.9611,61.0185,6279.0
2022-09-02 11:20:00,63.83,63.86,63.79,63.81,7183.0,61.0089,61.0376,60.9707,60.9898,7183.0
2022-09-02 11:25:00,63.8,63.81,63.76,63.77,4719.0,60.9803,60.9898,60.942,60.9516,4719.0
2022-09-02 11:30:00,63.78,63.85,63.72,63.79,5446.0,60.9611,61.0281,60.9038,60.9707,5446.0
2022-09-02 11:35:00,63.8,63.83,63.73,63.81,6041.0,60.9803,61.0089,60.9134,60.9898,6041.0
2022-09-02 11:40:00,63.81,63.81,63.67,63.72,5151.0,60.9898,60.9898,60.856,60.9038,5151.0
2022-09-02 11:45:00,63.72,63.83,63.72,63.82,17726.0,60.9038,61.0089,60.9038,60.9994,17726.0
2022-09-02 11:50:00,63.82,63.88,63.82,63.86,3328.0,60.9994,61.0567,60.9994,61.0376,3328.0
2022-09-02 11:55:00,63.86,63.87,63.82,63.86,2239.0,61.0376,61.0472,60.9994,61.0376,2239.0
2022-09-02 12:00:00,63.86,63.88,63.81,63.82,4107.0,61.0376,61.0567,60.9898,60.9994,4107.0
2022-09-02 12:05:00,63.8,63.82,63.76,63.79,2690.0,60.9803,60.9994,60.942,60.9707,2690.0
2022-09-02 12:10:00,63.79,63.82,63.74,63.76,5120.0,60.9707,60.9994,60.9229,60.942,5120.0
2022-09-02 12:15:00,63.75,63.75,63.62,63.62,6320.0,60.9325,60.9325,60.8082,60.8082,6320.0
2022-09-02 12:20:00,63.64,63.64,63.42,63.45,11161.0,60.8273,60.8273,60.6171,60.6457,11161.0
2022-09-02 12:25:00,63.45,63.45,63.35,63.35,3362.0,60.6457,60.6457,60.5502,60.5502,3362.0
2022-09-02 12:30:00,63.35,63.42,63.25,63.33,9856.0,60.5502,60.6171,60.4546,60.531,9856.0
2022-09-02 12:35:00,63.32,63.34,63.17,63.25,12201.0,60.5215,60.5406,60.3781,60.4546,12201.0
2022-09-02 12:40:00,63.22,63.22,63.09,63.09,10286.0,60.4259,60.4259,60.3016,60.3016,10286.0
2022-09-02 12:45:00,63.08,63.11,63.03,63.06,11387.0,60.2921,60.3208,60.2443,60.273,11387.0
2022-09-02 12:50:00,63.05,63.07,62.94,63.05,9820.0,60.2634,60.2825,60.1583,60.2634,9820.0
2022-09-02 12:55:00,63.06,63.1,62.97,63.06,10542.0,60.273,60.3112,60.1869,60.273,10542.0
2022-09-02 13:00:00,63.05,63.05,62.76,62.87,13836.0,60.2634,60.2634,59.9862,60.0914,13836.0
2022-09-02 13:05:00,62.86,62.87,62.73,62.76,9968.0,60.0818,60.0914,59.9576,59.9862,9968.0
2022-09-02 13:10:00,62.74,62.81,62.72,62.79,21485.0,59.9671,60.034,59.948,60.0149,21485.0
2022-09-02 13:15:00,62.81,62.88,62.69,62.83,6366.0,60.034,60.1009,59.9193,60.0531,6366.0
2022-09-02 13:20:00,62.8,62.8,62.53,62.53,14347.0,60.0245,60.0245,59.7664,59.7664,14347.0
2022-09-02 13:25:00,62.52,62.52,62.42,62.46,16956.0,59.7568,59.7568,59.6613,59.6995,16956.0
2022-09-02 13:30:00,62.44,62.48,62.38,62.44,15592.0,59.6804,59.7186,59.623,59.6804,15592.0
2022-09-02 13:35:00,62.4,62.51,62.39,62.42,8294.0,59.6421,59.7473,59.6326,59.6613,8294.0
2022-09-02 13:40:00,62.4,62.5,62.38,62.49,10831.0,59.6421,59.7377,59.623,59.7282,10831.0
2022-09-02 13:45:00,62.48,62.56,62.32,62.34,15750.0,59.7186,59.7951,59.5657,59.5848,15750.0
2022-09-02 13:50:00,62.31,62.36,62.24,62.31,9975.0,59.5561,59.6039,59.4892,59.5561,9975.0
2022-09-02 13:55:00,62.3,62.31,62.24,62.24,8169.0,59.5466,59.5561,59.4892,59.4892,8169.0
2022-09-02 14:00:00,62.23,62.36,62.23,62.33,6542.0,59.4797,59.6039,59.4797,59.5752,6542.0
2022-09-02 14:05:00,62.34,62.41,62.24,62.39,10168.0,59.5848,59.6517,59.4892,59.6326,10168.0
2022-09-02 14:10:00,62.41,62.43,62.34,62.37,5999.0,59.6517,59.6708,59.5848,59.6135,5999.0
2022-09-02 14:15:00,62.38,62.42,62.34,62.38,9458.0,59.623,59.6613,59.5848,59.623,9458.0
2022-09-02 14:20:00,62.38,62.42,62.36,62.42,4526.0,59.623,59.6613,59.6039,59.6613,4526.0
2022-09-02 14:25:00,62.39,62.57,62.39,62.54,10874.0,59.6326,59.8046,59.6326,59.776,10874.0
2022-09-02 14:30:00,62.54,62.55,62.45,62.48,6302.0,59.776,59.7855,59.6899,59.7186,6302.0
2022-09-02 14:35:00,62.47,62.57,62.46,62.54,7481.0,59.709,59.8046,59.6995,59.776,7481.0
2022-09-02 14:40:00,62.55,62.58,62.49,62.56,5752.0,59.7855,59.8142,59.7282,59.7951,5752.0
2022-09-02 14:45:00,62.55,62.59,62.48,62.49,8448.0,59.7855,59.8237,59.7186,59.7282,8448.0
2022-09-02 14:50:00,62.5,62.54,62.45,62.48,5470.0,59.7377,59.776,59.6899,59.7186,5470.0
2022-09-02 14:55:00,62.46,62.49,62.34,62.36,9452.0,59.6995,59.7282,59.5848,59.6039,9452.0
2022-09-02 15:00:00,62.35,62.53,62.34,62.52,9082.0,59.5943,59.7664,59.5848,59.7568,9082.0
2022-09-02 15:05:00,62.51,62.63,62.49,62.56,10026.0,59.7473,59.862,59.7282,59.7951,10026.0
2022-09-02 15:10:00,62.54,62.55,62.42,62.47,9366.0,59.776,59.7855,59.6613,59.709,9366.0
2022-09-02 15:15:00,62.48,62.55,62.42,62.47,9710.0,59.7186,59.7855,59.6613,59.709,9710.0
2022-09-02 15:20:00,62.45,62.52,62.24,62.29,12145.0,59.6899,59.7568,59.4892,59.537,12145.0
2022-09-02 15:25:00,62.24,62.33,62.23,62.32,13263.0,59.4892,59.5752,59.4797,59.5657,13263.0
2022-09-02 15:30:00,62.32,62.32,62.22,62.22,22722.0,59.5657,59.5657,59.4701,59.4701,22722.0
2022-09-02 15:35:00,62.21,62.22,62.06,62.1,25997.0,59.4605,59.4701,59.3172,59.3554,25997.0
2022-09-02 15:40:00,62.1,62.1,62.05,62.08,26663.0,59.3554,59.3554,59.3076,59.3363,26663.0
2022-09-02 15:45:00,62.07,62.24,62.07,62.23,26290.0,59.3267,59.4892,59.3267,59.4797,26290.0
2022-09-02 15:50:00,62.22,62.33,62.2,62.33,41280.0,59.4701,59.5752,59.451,59.5752,41280.0
2022-09-02 15:55:00,62.31,62.38,62.22,62.34,72280.0,59.5561,59.623,59.4701,59.5848,72280.0
2022-09-06 09:30:00,62.37,62.62,62.27,62.54,92853.0,59.6135,59.8524,59.5179,59.776,92853.0
2022-09-06 09:35:00,62.55,62.55,62.37,62.37,10396.0,59.7855,59.7855,59.6135,59.6135,10396.0
2022-09-06 09:40:00,62.38,62.41,62.24,62.28,16224.0,59.623,59.6517,59.4892,59.5274,16224.0
2022-09-06 09:45:00,62.28,62.32,62.08,62.19,31042.0,59.5274,59.5657,59.3363,59.4414,31042.0
2022-09-06 09:50:00,62.19,62.21,62.05,62.11,20866.0,59.4414,59.4605,59.3076,59.365,20866.0
2022-09-06 09:55:00,62.09,62.15,62.01,62.15,23407.0,59.3458,59.4032,59.2694,59.4032,23407.0
2022-09-06 10:00:00,62.11,62.13,61.74,61.8,31490.0,59.365,59.3841,59.0113,59.0687,31490.0
2022-09-06 10:05:00,61.83,61.85,61.71,61.72,12789.0,59.0973,59.1164,58.9826,58.9922,12789.0
2022-09-06 10:10:00,61.73,61.78,61.6,61.73,14242.0,59.0017,59.0495,58.8775,59.0017,14242.0
2022-09-06 10:15:00,61.68,61.78,61.65,61.74,22485.0,58.954,59.0495,58.9253,59.0113,22485.0
2022-09-06 10:20:00,61.76,61.76,61.59,61.62,15014.0,59.0304,59.0304,58.8679,58.8966,15014.0
2022-09-06 10:25:00,61.64,61.92,61.61,61.86,16599.0,58.9157,59.1834,58.8871,59.126,16599.0
2022-09-06 10:30:00,61.86,61.88,61.77,61.77,15958.0,59.126,59.1451,59.04,59.04,15958.0
2022-09-06 10:35:00,61.77,61.91,61.69,61.9,45245.0,59.04,59.1738,58.9635,59.1642,45245.0
2022-09-06 10:40:00,61.91,62.07,61.89,61.96,19626.0,59.1738,59.3267,59.1547,59.2216,19626.0
2022-09-06 10:45:00,61.97,62.02,61.89,61.93,14957.0,59.2311,59.2789,59.1547,59.1929,14957.0
2022-09-06 10:50:00,61.93,62.13,61.93,62.04,23636.0,59.1929,59.3841,59.1929,59.298,23636.0
2022-09-06 10:55:00,62.04,62.24,62.03,62.19,18063.0,59.298,59.4892,59.2885,59.4414,18063.0
2022-09-06 11:00:00,62.16,62.29,62.14,62.27,12945.0,59.4127,59.537,59.3936,59.5179,12945.0
2022-09-06 11:05:00,62.3,62.48,62.24,62.39,44480.0,59.5466,59.7186,59.4892,59.6326,44480.0
2022-09-06 11:10:00,62.39,62.44,62.31,62.33,18810.0,59.6326,59.6804,59.5561,59.5752,18810.0
2022-09-06 11:15:00,62.33,62.34,62.25,62.28,39135.0,59.5752,59.5848,59.4988,59.5274,39135.0
2022-09-06 11:20:00,62.26,62.36,62.24,62.32,15747.0,59.5083,59.6039,59.4892,59.5657,15747.0
2022-09-06 11:25:00,62.33,62.38,62.13,62.15,11593.0,59.5752,59.623,59.3841,59.4032,11593.0
2022-09-06 11:30:00,62.14,62.43,62.1,62.35,15137.0,59.3936,59.6708,59.3554,59.5943,15137.0
2022-09-06 11:35:00,62.35,62.42,62.26,62.34,10428.0,59.5943,59.6613,59.5083,59.5848,10428.0
2022-09-06 11:40:00,62.33,62.52,62.31,62.43,28294.0,59.5752,59.7568,59.5561,59.6708,28294.0
2022-09-06 11:45:00,62.44,62.5,62.36,62.39,20716.0,59.6804,59.7377,59.6039,59.6326,20716.0
2022-09-06 11:50:00,62.38,62.51,62.35,62.45,38716.0,59.623,59.7473,59.5943,59.6899,38716.0
2022-09-06 11:55:00,62.44,62.49,62.4,62.42,6921.0,59.6804,59.7282,59.6421,59.6613,6921.0
2022-09-06 12:00:00,62.42,62.42,62.36,62.4,8230.0,59.6613,59.6613,59.6039,59.6421,8230.0
2022-09-06 12:05:00,62.4,62.46,62.22,62.25,15213.0,59.6421,59.6995,59.4701,59.4988,15213.0
2022-09-06 12:10:00,62.26,62.27,62.21,62.24,12642.0,59.5083,59.5179,59.4605,59.4892,12642.0
2022-09-06 12:15:00,62.21,62.23,62.04,62.04,8446.0,59.4605,59.4797,59.298,59.298,8446.0
2022-09-06 12:20:00,62.04,62.06,61.87,61.89,7768.0,59.298,59.3172,59.1356,59.1547,7768.0
2022-09-06 12:25:00,61.87,61.95,61.8,61.95,13918.0,59.1356,59.212,59.0687,59.212,13918.0
2022-09-06 12:30:00,61.96,61.98,61.94,61.98,5888.0,59.2216,59.2407,59.2025,59.2407,5888.0
2022-09-06 12:35:00,61.98,62.09,61.98,62.03,19749.0,59.2407,59.3458,59.2407,59.2885,19749.0
2022-09-06 12:40:00,62.04,62.09,61.94,62.09,6682.0,59.298,59.3458,59.2025,59.3458,6682.0
2022-09-06 12:45:00,62.09,62.15,62.07,62.13,10540.0,59.3458,59.4032,59.3267,59.3841,10540.0
2022-09-06 12:50:00,62.15,62.16,62.04,62.13,5434.0,59.4032,59.4127,59.298,59.3841,5434.0
2022-09-06 12:55:00,62.14,62.16,62.08,62.11,14947.0,59.3936,59.4127,59.3363,59.365,14947.0
2022-09-06 13:00:00,62.11,62.11,61.94,61.96,9165.0,59.365,59.365,59.2025,59.2216,9165.0
2022-09-06 13:05:00,61.97,61.97,61.69,61.69,10450.0,59.2311,59.2311,58.9635,58.9635,10450.0
2022-09-06 13:10:00,61.71,61.73,61.61,61.64,12102.0,58.9826,59.0017,58.8871,58.9157,12102.0
2022-09-06 13:15:00,61.65,61.74,61.6,61.72,37542.0,58.9253,59.0113,58.8775,58.9922,37542.0
2022-09-06 13:20:00,61.75,61.77,61.67,61.7,11161.0,59.0209,59.04,58.9444,58.9731,11161.0
2022-09-06 13:25:00,61.71,61.71,61.66,61.67,8638.0,58.9826,58.9826,58.9348,58.9444,8638.0
2022-09-06 13:30:00,61.66,61.81,61.66,61.76,9956.0,58.9348,59.0782,58.9348,59.0304,9956.0
2022-09-06 13:35:00,61.76,61.83,61.73,61.8,13981.0,59.0304,59.0973,59.0017,59.0687,13981.0
2022-09-06 13:40:00,61.8,61.8,61.7,61.78,10265.0,59.0687,59.0687,58.9731,59.0495,10265.0
2022-09-06 13:45:00,61.8,61.87,61.71,61.71,18119.0,59.0687,59.1356,58.9826,58.9826,18119.0
2022-09-06 13:50:00,61.71,61.76,61.64,61.73,23464.0,58.9826,59.0304,58.9157,59.0017,23464.0
2022-09-06 13:55:00,61.74,61.9,61.72,61.9,11198.0,59.0113,59.1642,58.9922,59.1642,11198.0
2022-09-06 14:00:00,61.88,61.97,61.87,61.9,7533.0,59.1451,59.2311,59.1356,59.1642,7533.0
2022-09-06 14:05:00,61.89,61.9,61.82,61.86,15579.0,59.1547,59.1642,59.0878,59.126,15579.0
2022-09-06 14:10:00,61.85,62.03,61.85,61.98,23807.0,59.1164,59.2885,59.1164,59.2407,23807.0
2022-09-06 14:15:00,61.96,62.01,61.92,61.94,12497.0,59.2216,59.2694,59.1834,59.2025,12497.0
2022-09-06 14:20:00,61.96,62.01,61.93,62.0,15101.0,59.2216,59.2694,59.1929,59.2598,15101.0
2022-09-06 14:25:00,62.02,62.05,61.97,61.99,15102.0,59.2789,59.3076,59.2311,59.2503,15102.0
2022-09-06 14:30:00,62.0,62.03,61.89,61.98,22980.0,59.2598,59.2885,59.1547,59.2407,22980.0
2022-09-06 14:35:00,62.0,62.11,61.95,62.08,18769.0,59.2598,59.365,59.212,59.3363,18769.0
2022-09-06 14:40:00,62.08,62.1,62.04,62.08,16152.0,59.3363,59.3554,59.298,59.3363,16152.0
2022-09-06 14:45:00,62.08,62.13,62.05,62.13,15590.0,59.3363,59.3841,59.3076,59.3841,15590.0
2022-09-06 14:50:00,62.13,62.13,62.02,62.07,26023.0,59.3841,59.3841,59.2789,59.3267,26023.0
2022-09-06 14:55:00,62.08,62.15,62.07,62.1,15529.0,59.3363,59.4032,59.3267,59.3554,15529.0
2022-09-06 15:00:00,62.09,62.14,62.02,62.08,21855.0,59.3458,59.3936,59.2789,59.3363,21855.0
2022-09-06 15:05:00,62.09,62.2,62.08,62.2,15444.0,59.3458,59.451,59.3363,59.451,15444.0
2022-09-06 15:10:00,62.2,62.25,62.15,62.2,15067.0,59.451,59.4988,59.4032,59.451,15067.0
2022-09-06 15:15:00,62.2,62.29,62.19,62.2,19167.0,59.451,59.537,59.4414,59.451,19167.0
2022-09-06 15:20:00,62.2,62.23,62.1,62.22,16855.0,59.451,59.4797,59.3554,59.4701,16855.0
2022-09-06 15:25:00,62.21,62.24,62.15,62.18,12100.0,59.4605,59.4892,59.4032,59.4319,12100.0
2022-09-06 15:30:00,62.18,62.18,62.06,62.12,27974.0,59.4319,59.4319,59.3172,59.3745,27974.0
2022-09-06 15:35:00,62.13,62.16,62.1,62.11,42619.0,59.3841,59.4127,59.3554,59.365,42619.0
2022-09-06 15:40:00,62.11,62.19,62.05,62.19,93640.0,59.365,59.4414,59.3076,59.4414,93640.0
2022-09-06 15:45:00,62.19,62.23,62.14,62.2,82748.0,59.4414,59.4797,59.3936,59.451,82748.0
2022-09-06 15:50:00,62.17,62.23,62.13,62.19,73460.0,59.4223,59.4797,59.3841,59.4414,73460.0
2022-09-06 15:55:00,62.19,62.26,62.13,62.26,121221.0,59.4414,59.5083,59.3841,59.5083,121221.0
2022-09-07 09:30:00,62.45,62.78,62.31,62.77,48816.0,59.6899,60.0053,59.5561,59.9958,48816.0
2022-09-07 09:35:00,62.78,62.79,62.69,62.72,15136.0,60.0053,60.0149,59.9193,59.948,15136.0
2022-09-07 09:40:00,62.7,62.76,62.6,62.64,11596.0,59.9289,59.9862,59.8333,59.8715,11596.0
2022-09-07 09:45:00,62.68,62.8,62.66,62.73,15708.0,59.9098,60.0245,59.8906,59.9576,15708.0
2022-09-07 09:50:00,62.73,62.74,62.55,62.67,11263.0,59.9576,59.9671,59.7855,59.9002,11263.0
2022-09-07 09:55:00,62.66,62.78,62.64,62.68,6058.0,59.8906,60.0053,59.8715,59.9098,6058.0
2022-09-07 10:00:00,62.68,62.85,62.56,62.83,13053.0,59.9098,60.0722,59.7951,60.0531,13053.0
2022-09-07 10:05:00,62.84,62.84,62.66,62.75,9404.0,60.0627,60.0627,59.8906,59.9767,9404.0
2022-09-07 10:10:00,62.76,62.79,62.61,62.62,9117.0,59.9862,60.0149,59.8429,59.8524,9117.0
2022-09-07 10:15:00,62.61,62.73,62.58,62.69,11277.0,59.8429,59.9576,59.8142,59.9193,11277.0
2022-09-07 10:20:00,62.71,62.76,62.66,62.68,11675.0,59.9384,59.9862,59.8906,59.9098,11675.0
2022-09-07 10:25:00,62.65,62.83,62.61,62.79,14566.0,59.8811,60.0531,59.8429,60.0149,14566.0
2022-09-07 10:30:00,62.8,62.99,62.8,62.92,14122.0,60.0245,60.2061,60.0245,60.1392,14122.0
2022-09-07 10:35:00,62.92,63.01,62.91,62.93,10219.0,60.1392,60.2252,60.1296,60.1487,10219.0
2022-09-07 10:40:00,62.95,63.0,62.9,62.97,10219.0,60.1678,60.2156,60.12,60.1869,10219.0
2022-09-07 10:45:00,62.99,62.99,62.87,62.9,4991.0,60.2061,60.2061,60.0914,60.12,4991.0
2022-09-07 10:50:00,62.89,62.96,62.86,62.89,25378.0,60.1105,60.1774,60.0818,60.1105,25378.0
2022-09-07 10:55:00,62.87,62.98,62.85,62.9,17658.0,60.0914,60.1965,60.0722,60.12,17658.0
2022-09-07 11:00:00,62.93,63.03,62.85,63.03,13687.0,60.1487,60.2443,60.0722,60.2443,13687.0
2022-09-07 11:05:00,63.01,63.12,62.99,63.11,12203.0,60.2252,60.3303,60.2061,60.3208,12203.0
2022-09-07 11:10:00,63.13,63.23,63.1,63.2,11221.0,60.3399,60.4355,60.3112,60.4068,11221.0
2022-09-07 11:15:00,63.18,63.21,63.12,63.18,9911.0,60.3877,60.4163,60.3303,60.3877,9911.0
2022-09-07 11:20:00,63.19,63.23,63.16,63.22,14634.0,60.3972,60.4355,60.3685,60.4259,14634.0
2022-09-07 11:25:00,63.22,63.22,63.1,63.1,6940.0,60.4259,60.4259,60.3112,60.3112,6940.0
2022-09-07 11:30:00,63.12,63.18,63.09,63.13,7557.0,60.3303,60.3877,60.3016,60.3399,7557.0
2022-09-07 11:35:00,63.15,63.2,63.13,63.13,6323.0,60.359,60.4068,60.3399,60.3399,6323.0
2022-09-07 11:40:00,63.14,63.16,63.05,63.06,7278.0,60.3494,60.3685,60.2634,60.273,7278.0
2022-09-07 11:45:00,63.07,63.16,63.06,63.12,3494.0,60.2825,60.3685,60.273,60.3303,3494.0
2022-09-07 11:50:00,63.1,63.16,63.08,63.16,5449.0,60.3112,60.3685,60.2921,60.3685,5449.0
2022-09-07 11:55:00,63.17,63.18,63.1,63.11,5779.0,60.3781,60.3877,60.3112,60.3208,5779.0
2022-09-07 12:00:00,63.11,63.17,63.11,63.13,8389.0,60.3208,60.3781,60.3208,60.3399,8389.0
2022-09-07 12:05:00,63.13,63.2,63.1,63.19,13247.0,60.3399,60.4068,60.3112,60.3972,13247.0
2022-09-07 12:10:00,63.2,63.23,63.17,63.19,8738.0,60.4068,60.4355,60.3781,60.3972,8738.0
2022-09-07 12:15:00,63.18,63.21,63.14,63.16,7716.0,60.3877,60.4163,60.3494,60.3685,7716.0
2022-09-07 12:20:00,63.17,63.19,63.0,63.05,22067.0,60.3781,60.3972,60.2156,60.2634,22067.0
2022-09-07 12:25:00,63.07,63.19,63.06,63.17,7481.0,60.2825,60.3972,60.273,60.3781,7481.0
2022-09-07 12:30:00,63.18,63.23,63.15,63.23,22095.0,60.3877,60.4355,60.359,60.4355,22095.0
2022-09-07 12:35:00,63.23,63.33,63.22,63.32,9113.0,60.4355,60.531,60.4259,60.5215,9113.0
2022-09-07 12:40:00,63.32,63.44,63.31,63.36,14462.0,60.5215,60.6362,60.5119,60.5597,14462.0
2022-09-07 12:45:00,63.37,63.43,63.37,63.4,4525.0,60.5693,60.6266,60.5693,60.5979,4525.0
2022-09-07 12:50:00,63.41,63.42,63.36,63.36,5965.0,60.6075,60.6171,60.5597,60.5597,5965.0
2022-09-07 12:55:00,63.33,63.35,63.29,63.35,5210.0,60.531,60.5502,60.4928,60.5502,5210.0
2022-09-07 13:00:00,63.36,63.46,63.34,63.45,11392.0,60.5597,60.6553,60.5406,60.6457,11392.0
2022-09-07 13:05:00,63.47,63.48,63.44,63.46,6937.0,60.6648,60.6744,60.6362,60.6553,6937.0
2022-09-07 13:10:00,63.47,63.47,63.42,63.46,5593.0,60.6648,60.6648,60.6171,60.6553,5593.0
2022-09-07 13:15:00,63.48,63.5,63.39,63.4,23315.0,60.6744,60.6935,60.5884,60.5979,23315.0
2022-09-07 13:20:00,63.4,63.49,63.4,63.44,13172.0,60.5979,60.684,60.5979,60.6362,13172.0
2022-09-07 13:25:00,63.42,63.42,63.35,63.37,7376.0,60.6171,60.6171,60.5502,60.5693,7376.0
2022-09-07 13:30:00,63.37,63.47,63.37,63.44,9478.0,60.5693,60.6648,60.5693,60.6362,9478.0
2022-09-07 13:35:00,63.44,63.57,63.43,63.56,15008.0,60.6362,60.7604,60.6266,60.7509,15008.0
2022-09-07 13:40:00,63.56,63.67,63.56,63.67,10385.0,60.7509,60.856,60.7509,60.856,10385.0
2022-09-07 13:45:00,63.67,63.7,63.58,63.64,17455.0,60.856,60.8847,60.77,60.8273,17455.0
2022-09-07 13:50:00,63.63,63.7,63.62,63.66,15650.0,60.8178,60.8847,60.8082,60.8465,15650.0
2022-09-07 13:55:00,63.67,63.69,63.65,63.69,6939.0,60.856,60.8751,60.8369,60.8751,6939.0
2022-09-07 14:00:00,63.71,63.86,63.67,63.84,12507.0,60.8942,61.0376,60.856,61.0185,12507.0
2022-09-07 14:05:00,63.84,63.85,63.73,63.74,11359.0,61.0185,61.0281,60.9134,60.9229,11359.0
2022-09-07 14:10:00,63.75,63.82,63.73,63.81,11120.0,60.9325,60.9994,60.9134,60.9898,11120.0
2022-09-07 14:15:00,63.81,63.83,63.72,63.73,11200.0,60.9898,61.0089,60.9038,60.9134,11200.0
2022-09-07 14:20:00,63.74,63.74,63.65,63.71,15058.0,60.9229,60.9229,60.8369,60.8942,15058.0
2022-09-07 14:25:00,63.73,63.83,63.72,63.83,16305.0,60.9134,61.0089,60.9038,61.0089,16305.0
2022-09-07 14:30:00,63.82,63.91,63.81,63.91,15080.0,60.9994,61.0854,60.9898,61.0854,15080.0
2022-09-07 14:35:00,63.9,63.91,63.86,63.9,8571.0,61.0758,61.0854,61.0376,61.0758,8571.0
2022-09-07 14:40:00,63.9,63.96,63.88,63.91,11967.0,61.0758,61.1332,61.0567,61.0854,11967.0
2022-09-07 14:45:00,63.92,63.94,63.88,63.9,8636.0,61.095,61.1141,61.0567,61.0758,8636.0
2022-09-07 14:50:00,63.9,63.92,63.81,63.88,16561.0,61.0758,61.095,60.9898,61.0567,16561.0
2022-09-07 14:55:00,63.89,63.94,63.86,63.93,13222.0,61.0663,61.1141,61.0376,61.1045,13222.0
2022-09-07 15:00:00,63.93,63.94,63.86,63.88,17406.0,61.1045,61.1141,61.0376,61.0567,17406.0
2022-09-07 15:05:00,63.89,63.95,63.87,63.94,17809.0,61.0663,61.1236,61.0472,61.1141,17809.0
2022-09-07 15:10:00,63.94,63.95,63.87,63.89,15172.0,61.1141,61.1236,61.0472,61.0663,15172.0
2022-09-07 15:15:00,63.9,63.94,63.8,63.86,17228.0,61.0758,61.1141,60.9803,61.0376,17228.0
2022-09-07 15:20:00,63.83,63.87,63.8,63.86,20356.0,61.0089,61.0472,60.9803,61.0376,20356.0
2022-09-07 15:25:00,63.86,63.95,63.85,63.94,16131.0,61.0376,61.1236,61.0281,61.1141,16131.0
2022-09-07 15:30:00,63.93,63.93,63.84,63.89,23915.0,61.1045,61.1045,61.0185,61.0663,23915.0
2022-09-07 15:35:00,63.88,63.92,63.74,63.76,36650.0,61.0567,61.095,60.9229,60.942,36650.0
2022-09-07 15:40:00,63.76,63.77,63.7,63.74,37105.0,60.942,60.9516,60.8847,60.9229,37105.0
2022-09-07 15:45:00,63.74,63.8,63.69,63.77,58901.0,60.9229,60.9803,60.8751,60.9516,58901.0
2022-09-07 15:50:00,63.77,63.77,63.64,63.71,80704.0,60.9516,60.9516,60.8273,60.8942,80704.0
2022-09-07 15:55:00,63.72,63.72,63.57,63.67,145917.0,60.9038,60.9038,60.7604,60.856,145917.0
2022-09-08 09:30:00,63.18,63.24,62.94,63.15,42300.0,60.3877,60.445,60.1583,60.359,42300.0
2022-09-08 09:35:00,63.14,63.25,63.05,63.23,23841.0,60.3494,60.4546,60.2634,60.4355,23841.0
2022-09-08 09:40:00,63.26,63.44,63.09,63.35,22903.0,60.4641,60.6362,60.3016,60.5502,22903.0
2022-09-08 09:45:00,63.35,63.47,63.28,63.4,22671.0,60.5502,60.6648,60.4832,60.5979,22671.0
2022-09-08 09:50:00,63.39,63.43,63.33,63.38,20975.0,60.5884,60.6266,60.531,60.5788,20975.0
2022-09-08 09:55:00,63.38,63.48,63.3,63.4,16215.0,60.5788,60.6744,60.5024,60.5979,16215.0
2022-09-08 10:00:00,63.42,63.42,63.17,63.2,14123.0,60.6171,60.6171,60.3781,60.4068,14123.0
2022-09-08 10:05:00,63.19,63.4,63.19,63.29,13148.0,60.3972,60.5979,60.3972,60.4928,13148.0
2022-09-08 10:10:00,63.31,63.42,63.25,63.41,11947.0,60.5119,60.6171,60.4546,60.6075,11947.0
2022-09-08 10:15:00,63.36,63.7,63.35,63.7,17553.0,60.5597,60.8847,60.5502,60.8847,17553.0
2022-09-08 10:20:00,63.69,63.78,63.6,63.6,12767.0,60.8751,60.9611,60.7891,60.7891,12767.0
2022-09-08 10:25:00,63.62,63.67,63.58,63.67,6685.0,60.8082,60.856,60.77,60.856,6685.0
2022-09-08 10:30:00,63.65,63.8,63.59,63.76,10518.0,60.8369,60.9803,60.7795,60.942,10518.0
2022-09-08 10:35:00,63.77,63.87,63.73,63.83,18438.0,60.9516,61.0472,60.9134,61.0089,18438.0
2022-09-08 10:40:00,63.83,63.96,63.81,63.96,11063.0,61.0089,61.1332,60.9898,61.1332,11063.0
2022-09-08 10:45:00,63.97,64.0,63.91,63.93,24531.0,61.1427,61.1714,61.0854,61.1045,24531.0
2022-09-08 10:50:00,63.93,63.93,63.84,63.87,21625.0,61.1045,61.1045,61.0185,61.0472,21625.0
2022-09-08 10:55:00,63.87,63.99,63.85,63.99,15504.0,61.0472,61.1619,61.0281,61.1619,15504.0
2022-09-08 11:00:00,64.0,64.1,63.99,64.09,26371.0,61.1714,61.267,61.1619,61.2574,26371.0
2022-09-08 11:05:00,64.09,64.18,64.09,64.16,16960.0,61.2574,61.3435,61.2574,61.3244,16960.0
2022-09-08 11:10:00,64.16,64.17,64.05,64.11,15917.0,61.3244,61.3339,61.2192,61.2766,15917.0
2022-09-08 11:15:00,64.1,64.16,64.09,64.13,13934.0,61.267,61.3244,61.2574,61.2957,13934.0
2022-09-08 11:20:00,64.15,64.19,64.14,64.19,11543.0,61.3148,61.353,61.3052,61.353,11543.0
2022-09-08 11:25:00,64.17,64.18,64.08,64.09,10260.0,61.3339,61.3435,61.2479,61.2574,10260.0
2022-09-08 11:30:00,64.1,64.11,64.05,64.06,9142.0,61.267,61.2766,61.2192,61.2288,9142.0
2022-09-08 11:35:00,64.06,64.1,64.02,64.02,13283.0,61.2288,61.267,61.1905,61.1905,13283.0
2022-09-08 11:40:00,64.02,64.14,63.95,64.13,24725.0,61.1905,61.3052,61.1236,61.2957,24725.0
2022-09-08 11:45:00,64.12,64.18,64.02,64.05,28918.0,61.2861,61.3435,61.1905,61.2192,28918.0
2022-09-08 11:50:00,64.05,64.14,64.04,64.13,6116.0,61.2192,61.3052,61.2097,61.2957,6116.0
2022-09-08 11:55:00,64.14,64.19,64.11,64.13,14375.0,61.3052,61.353,61.2766,61.2957,14375.0
2022-09-08 12:00:00,64.12,64.14,63.64,63.64,16850.0,61.2861,61.3052,60.8273,60.8273,16850.0
2022-09-08 12:05:00,63.63,63.67,63.4,63.55,19953.0,60.8178,60.856,60.5979,60.7413,19953.0
2022-09-08 12:10:00,63.54,63.56,63.36,63.51,30478.0,60.7318,60.7509,60.5597,60.7031,30478.0
2022-09-08 12:15:00,63.49,63.58,63.42,63.52,17753.0,60.684,60.77,60.6171,60.7126,17753.0
2022-09-08 12:20:00,63.54,63.55,63.37,63.48,11714.0,60.7318,60.7413,60.5693,60.6744,11714.0
2022-09-08 12:25:00,63.5,63.57,63.47,63.51,21871.0,60.6935,60.7604,60.6648,60.7031,21871.0
2022-09-08 12:30:00,63.51,63.64,63.5,63.59,12406.0,60.7031,60.8273,60.6935,60.7795,12406.0
2022-09-08 12:35:00,63.6,63.7,63.59,63.67,8479.0,60.7891,60.8847,60.7795,60.856,8479.0
2022-09-08 12:40:00,63.66,63.84,63.62,63.81,19547.0,60.8465,61.0185,60.8082,60.9898,19547.0
2022-09-08 12:45:00,63.82,63.85,63.79,63.84,15679.0,60.9994,61.0281,60.9707,61.0185,15679.0
2022-09-08 12:50:00,63.83,63.93,63.81,63.85,9632.0,61.0089,61.1045,60.9898,61.0281,9632.0
2022-09-08 12:55:00,63.84,63.88,63.82,63.86,11547.0,61.0185,61.0567,60.9994,61.0376,11547.0
2022-09-08 13:00:00,63.85,63.91,63.76,63.8,11534.0,61.0281,61.0854,60.942,60.9803,11534.0
2022-09-08 13:05:00,63.83,63.85,63.73,63.79,21562.0,61.0089,61.0281,60.9134,60.9707,21562.0
2022-09-08 13:10:00,63.82,64.09,63.82,64.06,15663.0,60.9994,61.2574,60.9994,61.2288,15663.0
2022-09-08 13:15:00,64.08,64.09,63.99,64.02,23878.0,61.2479,61.2574,61.1619,61.1905,23878.0
2022-09-08 13:20:00,64.01,64.12,64.01,64.12,16089.0,61.181,61.2861,61.181,61.2861,16089.0
2022-09-08 13:25:00,64.1,64.15,64.03,64.07,21521.0,61.267,61.3148,61.2001,61.2383,21521.0
2022-09-08 13:30:00,64.06,64.08,63.98,64.03,7475.0,61.2288,61.2479,61.1523,61.2001,7475.0
2022-09-08 13:35:00,64.04,64.15,64.04,64.12,12598.0,61.2097,61.3148,61.2097,61.2861,12598.0
2022-09-08 13:40:00,64.14,64.21,64.13,64.2,12221.0,61.3052,61.3721,61.2957,61.3626,12221.0
2022-09-08 13:45:00,64.2,64.23,64.17,64.23,12719.0,61.3626,61.3913,61.3339,61.3913,12719.0
2022-09-08 13:50:00,64.22,64.22,64.11,64.11,13626.0,61.3817,61.3817,61.2766,61.2766,13626.0
2022-09-08 13:55:00,64.13,64.13,63.96,64.05,14737.0,61.2957,61.2957,61.1332,61.2192,14737.0
2022-09-08 14:00:00,64.06,64.14,64.05,64.13,10127.0,61.2288,61.3052,61.2192,61.2957,10127.0
2022-09-08 14:05:00,64.15,64.18,64.07,64.1,19468.0,61.3148,61.3435,61.2383,61.267,19468.0
2022-09-08 14:10:00,64.11,64.14,64.03,64.05,17057.0,61.2766,61.3052,61.2001,61.2192,17057.0
2022-09-08 14:15:00,64.01,64.05,63.98,64.03,20493.0,61.181,61.2192,61.1523,61.2001,20493.0
2022-09-08 14:20:00,64.02,64.1,63.98,64.08,19746.0,61.1905,61.267,61.1523,61.2479,19746.0
2022-09-08 14:25:00,64.09,64.1,64.04,64.05,9240.0,61.2574,61.267,61.2097,61.2192,9240.0
2022-09-08 14:30:00,64.06,64.18,64.06,64.16,9710.0,61.2288,61.3435,61.2288,61.3244,9710.0
2022-09-08 14:35:00,64.18,64.2,64.14,64.2,9295.0,61.3435,61.3626,61.3052,61.3626,9295.0
2022-09-08 14:40:00,64.18,64.21,63.92,64.0,31109.0,61.3435,61.3721,61.095,61.1714,31109.0
2022-09-08 14:45:00,64.01,64.04,63.9,63.93,8937.0,61.181,61.2097,61.0758,61.1045,8937.0
2022-09-08 14:50:00,63.93,63.99,63.85,63.98,16623.0,61.1045,61.1619,61.0281,61.1523,16623.0
2022-09-08 14:55:00,63.97,63.97,63.9,63.95,10539.0,61.1427,61.1427,61.0758,61.1236,10539.0
2022-09-08 15:00:00,63.95,63.97,63.82,63.88,12190.0,61.1236,61.1427,60.9994,61.0567,12190.0
2022-09-08 15:05:00,63.87,63.96,63.86,63.93,9720.0,61.0472,61.1332,61.0376,61.1045,9720.0
2022-09-08 15:10:00,63.91,64.0,63.89,63.99,15959.0,61.0854,61.1714,61.0663,61.1619,15959.0
2022-09-08 15:15:00,63.99,64.04,63.95,64.04,12822.0,61.1619,61.2097,61.1236,61.2097,12822.0
2022-09-08 15:20:00,64.04,64.11,64.0,64.1,20267.0,61.2097,61.2766,61.1714,61.267,20267.0
2022-09-08 15:25:00,64.1,64.12,64.05,64.06,19804.0,61.267,61.2861,61.2192,61.2288,19804.0
2022-09-08 15:30:00,64.06,64.12,64.02,64.04,22630.0,61.2288,61.2861,61.1905,61.2097,22630.0
2022-09-08 15:35:00,64.03,64.07,63.96,64.03,20990.0,61.2001,61.2383,61.1332,61.2001,20990.0
2022-09-08 15:40:00,64.05,64.06,63.88,63.9,24845.0,61.2192,61.2288,61.0567,61.0758,24845.0
2022-09-08 15:45:00,63.89,64.0,63.85,63.96,37732.0,61.0663,61.1714,61.0281,61.1332,37732.0
2022-09-08 15:50:00,63.97,64.22,63.97,64.19,73613.0,61.1427,61.3817,61.1427,61.353,73613.0
2022-09-08 15:55:00,64.2,64.36,64.2,64.35,219203.0,61.3626,61.5155,61.3626,61.506,219203.0
2022-09-09 09:30:00,64.72,64.84,64.53,64.83,43071.0,61.8596,61.9743,61.678,61.9647,43071.0
2022-09-09 09:35:00,64.84,64.86,64.66,64.81,17198.0,61.9743,61.9934,61.8023,61.9456,17198.0
2022-09-09 09:40:00,64.85,64.96,64.78,64.87,24034.0,61.9839,62.089,61.917,62.003,24034.0
2022-09-09 09:45:00,64.87,64.92,64.76,64.86,13684.0,62.003,62.0508,61.8978,61.9934,13684.0
2022-09-09 09:50:00,64.87,64.93,64.83,64.89,19460.0,62.003,62.0603,61.9647,62.0221,19460.0
2022-09-09 09:55:00,64.88,65.0,64.74,65.0,19446.0,62.0125,62.1272,61.8787,62.1272,19446.0
2022-09-09 10:00:00,65.0,65.22,64.94,65.17,31467.0,62.1272,62.3375,62.0699,62.2897,31467.0
2022-09-09 10:05:00,65.19,65.37,65.17,65.37,19518.0,62.3088,62.4809,62.2897,62.4809,19518.0
2022-09-09 10:10:00,65.36,65.36,65.23,65.25,14093.0,62.4713,62.4713,62.3471,62.3662,14093.0
2022-09-09 10:15:00,65.26,65.38,65.21,65.23,16302.0,62.3757,62.4904,62.3279,62.3471,16302.0
2022-09-09 10:20:00,65.25,65.32,65.22,65.22,8900.0,62.3662,62.4331,62.3375,62.3375,8900.0
2022-09-09 10:25:00,65.23,65.4,65.21,65.39,16353.0,62.3471,62.5095,62.3279,62.5,16353.0
2022-09-09 10:30:00,65.39,65.47,65.36,65.45,23484.0,62.5,62.5765,62.4713,62.5573,23484.0
2022-09-09 10:35:00,65.45,65.46,65.31,65.35,13195.0,62.5573,62.5669,62.4235,62.4618,13195.0
2022-09-09 10:40:00,65.38,65.47,65.37,65.44,14560.0,62.4904,62.5765,62.4809,62.5478,14560.0
2022-09-09 10:45:00,65.44,65.47,65.39,65.39,14509.0,62.5478,62.5765,62.5,62.5,14509.0
2022-09-09 10:50:00,65.41,65.45,65.32,65.38,11757.0,62.5191,62.5573,62.4331,62.4904,11757.0
2022-09-09 10:55:00,65.37,65.41,65.32,65.41,12146.0,62.4809,62.5191,62.4331,62.5191,12146.0
2022-09-09 11:00:00,65.42,65.42,65.22,65.28,10413.0,62.5287,62.5287,62.3375,62.3949,10413.0
2022-09-09 11:05:00,65.29,65.34,65.24,65.26,12928.0,62.4044,62.4522,62.3566,62.3757,12928.0
2022-09-09 11:10:00,65.24,65.32,65.2,65.28,13094.0,62.3566,62.4331,62.3184,62.3949,13094.0
2022-09-09 11:15:00,65.27,65.32,65.22,65.25,11270.0,62.3853,62.4331,62.3375,62.3662,11270.0
2022-09-09 11:20:00,65.25,65.31,65.2,65.29,10181.0,62.3662,62.4235,62.3184,62.4044,10181.0
2022-09-09 11:25:00,65.31,65.38,65.29,65.36,12620.0,62.4235,62.4904,62.4044,62.4713,12620.0
2022-09-09 11:30:00,65.36,65.4,65.26,65.3,13671.0,62.4713,62.5095,62.3757,62.414,13671.0
2022-09-09 11:35:00,65.31,65.42,65.3,65.42,10782.0,62.4235,62.5287,62.414,62.5287,10782.0
2022-09-09 11:40:00,65.44,65.48,65.35,65.39,8985.0,62.5478,62.586,62.4618,62.5,8985.0
2022-09-09 11:45:00,65.38,65.38,65.29,65.3,10554.0,62.4904,62.4904,62.4044,62.414,10554.0
2022-09-09 11:50:00,65.3,65.32,65.25,65.28,11051.0,62.414,62.4331,62.3662,62.3949,11051.0
2022-09-09 11:55:00,65.29,65.36,65.27,65.34,8691.0,62.4044,62.4713,62.3853,62.4522,8691.0
2022-09-09 12:00:00,65.33,65.37,65.15,65.19,14252.0,62.4426,62.4809,62.2706,62.3088,14252.0
2022-09-09 12:05:00,65.19,65.25,65.19,65.22,9885.0,62.3088,62.3662,62.3088,62.3375,9885.0
2022-09-09 12:10:00,65.22,65.32,65.22,65.28,6700.0,62.3375,62.4331,62.3375,62.3949,6700.0
2022-09-09 12:15:00,65.27,65.28,65.15,65.22,15237.0,62.3853,62.3949,62.2706,62.3375,15237.0
2022-09-09 12:20:00,65.22,65.22,65.08,65.11,11059.0,62.3375,62.3375,62.2037,62.2324,11059.0
2022-09-09 12:25:00,65.11,65.2,65.1,65.16,7263.0,62.2324,62.3184,62.2228,62.2802,7263.0
2022-09-09 12:30:00,65.17,65.22,65.13,65.2,9636.0,62.2897,62.3375,62.2515,62.3184,9636.0
2022-09-09 12:35:00,65.2,65.24,65.19,65.19,7993.0,62.3184,62.3566,62.3088,62.3088,7993.0
2022-09-09 12:40:00,65.2,65.26,65.2,65.22,13568.0,62.3184,62.3757,62.3184,62.3375,13568.0
2022-09-09 12:45:00,65.21,65.27,65.16,65.27,7945.0,62.3279,62.3853,62.2802,62.3853,7945.0
2022-09-09 12:50:00,65.27,65.32,65.25,65.31,10420.0,62.3853,62.4331,62.3662,62.4235,10420.0
2022-09-09 12:55:00,65.31,65.33,65.28,65.31,8859.0,62.4235,62.4426,62.3949,62.4235,8859.0
2022-09-09 13:00:00,65.31,65.31,65.21,65.3,13753.0,62.4235,62.4235,62.3279,62.414,13753.0
2022-09-09 13:05:00,65.32,65.34,65.28,65.34,9611.0,62.4331,62.4522,62.3949,62.4522,9611.0
2022-09-09 13:10:00,65.34,65.45,65.32,65.42,14935.0,62.4522,62.5573,62.4331,62.5287,14935.0
2022-09-09 13:15:00,65.43,65.46,65.41,65.44,11619.0,62.5382,62.5669,62.5191,62.5478,11619.0
2022-09-09 13:20:00,65.43,65.47,65.41,65.45,8059.0,62.5382,62.5765,62.5191,62.5573,8059.0
2022-09-09 13:25:00,65.45,65.48,65.39,65.39,10256.0,62.5573,62.586,62.5,62.5,10256.0
2022-09-09 13:30:00,65.4,65.47,65.4,65.46,8115.0,62.5095,62.5765,62.5095,62.5669,8115.0
2022-09-09 13:35:00,65.47,65.52,65.45,65.48,8933.0,62.5765,62.6242,62.5573,62.586,8933.0
2022-09-09 13:40:00,65.47,65.48,65.38,65.39,8847.0,62.5765,62.586,62.4904,62.5,8847.0
2022-09-09 13:45:00,65.39,65.47,65.37,65.47,7842.0,62.5,62.5765,62.4809,62.5765,7842.0
2022-09-09 13:50:00,65.48,65.51,65.45,65.51,8948.0,62.586,62.6147,62.5573,62.6147,8948.0
2022-09-09 13:55:00,65.5,65.53,65.45,65.5,6619.0,62.6051,62.6338,62.5573,62.6051,6619.0
2022-09-09 14:00:00,65.49,65.49,65.39,65.43,10751.0,62.5956,62.5956,62.5,62.5382,10751.0
2022-09-09 14:05:00,65.43,65.47,65.4,65.44,7569.0,62.5382,62.5765,62.5095,62.5478,7569.0
2022-09-09 14:10:00,65.41,65.5,65.4,65.5,10524.0,62.5191,62.6051,62.5095,62.6051,10524.0
2022-09-09 14:15:00,65.5,65.52,65.48,65.49,10389.0,62.6051,62.6242,62.586,62.5956,10389.0
2022-09-09 14:20:00,65.5,65.54,65.49,65.53,9873.0,62.6051,62.6434,62.5956,62.6338,9873.0
2022-09-09 14:25:00,65.53,65.53,65.47,65.5,11747.0,62.6338,62.6338,62.5765,62.6051,11747.0
2022-09-09 14:30:00,65.49,65.5,65.38,65.4,18005.0,62.5956,62.6051,62.4904,62.5095,18005.0
2022-09-09 14:35:00,65.39,65.43,65.34,65.41,7799.0,62.5,62.5382,62.4522,62.5191,7799.0
2022-09-09 14:40:00,65.41,65.46,65.4,65.4,12394.0,62.5191,62.5669,62.5095,62.5095,12394.0
2022-09-09 14:45:00,65.41,65.42,65.36,65.39,10006.0,62.5191,62.5287,62.4713,62.5,10006.0
2022-09-09 14:50:00,65.37,65.41,65.34,65.38,8698.0,62.4809,62.5191,62.4522,62.4904,8698.0
2022-09-09 14:55:00,65.38,65.47,65.37,65.46,18385.0,62.4904,62.5765,62.4809,62.5669,18385.0
2022-09-09 15:00:00,65.45,65.56,65.44,65.56,8504.0,62.5573,62.6625,62.5478,62.6625,8504.0
2022-09-09 15:05:00,65.55,65.57,65.52,65.54,17718.0,62.6529,62.672,62.6242,62.6434,17718.0
2022-09-09 15:10:00,65.55,65.64,65.54,65.64,11566.0,62.6529,62.7389,62.6434,62.7389,11566.0
2022-09-09 15:15:00,65.63,65.68,65.59,65.66,18527.0,62.7294,62.7772,62.6912,62.7581,18527.0
2022-09-09 15:20:00,65.67,65.69,65.58,65.6,18392.0,62.7676,62.7867,62.6816,62.7007,18392.0
2022-09-09 15:25:00,65.61,65.62,65.57,65.58,18352.0,62.7103,62.7198,62.672,62.6816,18352.0
2022-09-09 15:30:00,65.59,65.61,65.55,65.59,30998.0,62.6912,62.7103,62.6529,62.6912,30998.0
2022-09-09 15:35:00,65.6,65.61,65.54,65.56,35445.0,62.7007,62.7103,62.6434,62.6625,35445.0
2022-09-09 15:40:00,65.56,65.69,65.54,65.68,36645.0,62.6625,62.7867,62.6434,62.7772,36645.0
2022-09-09 15:45:00,65.67,65.68,65.61,65.64,36082.0,62.7676,62.7772,62.7103,62.7389,36082.0
2022-09-09 15:50:00,65.64,65.64,65.5,65.58,79422.0,62.7389,62.7389,62.6051,62.6816,79422.0
2022-09-09 15:55:00,65.57,65.59,65.51,65.52,150353.0,62.672,62.6912,62.6147,62.6242,150353.0
2022-09-12 09:30:00,66.09,66.25,66.01,66.1,40797.0,63.1691,63.322,63.0926,63.1786,40797.0
2022-09-12 09:35:00,66.1,66.15,66.02,66.13,9172.0,63.1786,63.2264,63.1021,63.2073,9172.0
2022-09-12 09:40:00,66.17,66.35,66.15,66.26,7064.0,63.2455,63.4176,63.2264,63.3315,7064.0
2022-09-12 09:45:00,66.27,66.36,66.26,66.26,16712.0,63.3411,63.4271,63.3315,63.3315,16712.0
2022-09-12 09:50:00,66.27,66.34,66.27,66.31,23997.0,63.3411,63.408,63.3411,63.3793,23997.0
2022-09-12 09:55:00,66.35,66.39,66.33,66.37,16191.0,63.4176,63.4558,63.3984,63.4367,16191.0
2022-09-12 10:00:00,66.37,66.42,66.33,66.38,16318.0,63.4367,63.4845,63.3984,63.4462,16318.0
2022-09-12 10:05:00,66.39,66.46,66.37,66.46,8033.0,63.4558,63.5227,63.4367,63.5227,8033.0
2022-09-12 10:10:00,66.46,66.46,66.38,66.43,9370.0,63.5227,63.5227,63.4462,63.494,9370.0
2022-09-12 10:15:00,66.45,66.55,66.42,66.51,20216.0,63.5131,63.6087,63.4845,63.5705,20216.0
2022-09-12 10:20:00,66.51,66.59,66.48,66.55,8765.0,63.5705,63.647,63.5418,63.6087,8765.0
2022-09-12 10:25:00,66.56,66.59,66.5,66.5,3406.0,63.6183,63.647,63.5609,63.5609,3406.0
2022-09-12 10:30:00,66.5,66.52,66.43,66.45,8650.0,63.5609,63.58,63.494,63.5131,8650.0
2022-09-12 10:35:00,66.43,66.49,66.41,66.44,8869.0,63.494,63.5514,63.4749,63.5036,8869.0
2022-09-12 10:40:00,66.46,66.46,66.42,66.45,9187.0,63.5227,63.5227,63.4845,63.5131,9187.0
2022-09-12 10:45:00,66.46,66.54,66.45,66.54,11734.0,63.5227,63.5992,63.5131,63.5992,11734.0
2022-09-12 10:50:00,66.53,66.57,66.48,66.5,14371.0,63.5896,63.6278,63.5418,63.5609,14371.0
2022-09-12 10:55:00,66.48,66.51,66.44,66.46,8525.0,63.5418,63.5705,63.5036,63.5227,8525.0
2022-09-12 11:00:00,66.46,66.48,66.33,66.35,18410.0,63.5227,63.5418,63.3984,63.4176,18410.0
2022-09-12 11:05:00,66.37,66.38,66.27,66.36,15500.0,63.4367,63.4462,63.3411,63.4271,15500.0
2022-09-12 11:10:00,66.36,66.41,66.3,66.34,7676.0,63.4271,63.4749,63.3698,63.408,7676.0
2022-09-12 11:15:00,66.35,66.35,66.29,66.31,5345.0,63.4176,63.4176,63.3602,63.3793,5345.0
2022-09-12 11:20:00,66.31,66.34,66.29,66.33,7859.0,63.3793,63.408,63.3602,63.3984,7859.0
2022-09-12 11:25:00,66.33,66.39,66.33,66.39,3972.0,63.3984,63.4558,63.3984,63.4558,3972.0
2022-09-12 11:30:00,66.39,66.41,66.37,66.38,13484.0,63.4558,63.4749,63.4367,63.4462,13484.0
2022-09-12 11:35:00,66.39,66.39,66.31,66.33,10232.0,63.4558,63.4558,63.3793,63.3984,10232.0
2022-09-12 11:40:00,66.34,66.42,66.34,66.42,6830.0,63.408,63.4845,63.408,63.4845,6830.0
2022-09-12 11:45:00,66.42,66.44,66.33,66.36,9589.0,63.4845,63.5036,63.3984,63.4271,9589.0
2022-09-12 11:50:00,66.37,66.38,66.24,66.26,8960.0,63.4367,63.4462,63.3124,63.3315,8960.0
2022-09-12 11:55:00,66.24,66.24,66.04,66.1,10201.0,63.3124,63.3124,63.1213,63.1786,10201.0
2022-09-12 12:00:00,66.14,66.14,66.05,66.07,7418.0,63.2168,63.2168,63.1308,63.1499,7418.0
2022-09-12 12:05:00,66.07,66.15,66.02,66.02,6081.0,63.1499,63.2264,63.1021,63.1021,6081.0
2022-09-12 12:10:00,66.03,66.11,65.99,66.06,4763.0,63.1117,63.1882,63.0735,63.1404,4763.0
2022-09-12 12:15:00,66.07,66.07,65.98,66.01,11992.0,63.1499,63.1499,63.0639,63.0926,11992.0
2022-09-12 12:20:00,66.01,66.12,65.99,66.1,12341.0,63.0926,63.1977,63.0735,63.1786,12341.0
2022-09-12 12:25:00,66.11,66.12,66.08,66.11,7576.0,63.1882,63.1977,63.1595,63.1882,7576.0
2022-09-12 12:30:00,66.09,66.21,66.09,66.16,7329.0,63.1691,63.2837,63.1691,63.236,7329.0
2022-09-12 12:35:00,66.14,66.22,66.09,66.18,10311.0,63.2168,63.2933,63.1691,63.2551,10311.0
2022-09-12 12:40:00,66.18,66.19,66.15,66.19,5579.0,63.2551,63.2646,63.2264,63.2646,5579.0
2022-09-12 12:45:00,66.2,66.21,66.12,66.15,9608.0,63.2742,63.2837,63.1977,63.2264,9608.0
2022-09-12 12:50:00,66.15,66.2,66.15,66.2,10601.0,63.2264,63.2742,63.2264,63.2742,10601.0
2022-09-12 12:55:00,66.2,66.22,66.18,66.21,4086.0,63.2742,63.2933,63.2551,63.2837,4086.0
2022-09-12 13:00:00,66.24,66.24,66.11,66.16,8404.0,63.3124,63.3124,63.1882,63.236,8404.0
2022-09-12 13:05:00,66.19,66.3,66.17,66.3,8724.0,63.2646,63.3698,63.2455,63.3698,8724.0
2022-09-12 13:10:00,66.28,66.33,66.25,66.28,11471.0,63.3507,63.3984,63.322,63.3507,11471.0
2022-09-12 13:15:00,66.29,66.31,66.24,66.24,7820.0,63.3602,63.3793,63.3124,63.3124,7820.0
2022-09-12 13:20:00,66.25,66.26,66.2,66.2,4382.0,63.322,63.3315,63.2742,63.2742,4382.0
2022-09-12 13:25:00,66.2,66.21,66.17,66.2,9365.0,63.2742,63.2837,63.2455,63.2742,9365.0
2022-09-12 13:30:00,66.21,66.27,66.21,66.25,16510.0,63.2837,63.3411,63.2837,63.322,16510.0
2022-09-12 13:35:00,66.25,66.27,66.19,66.25,7499.0,63.322,63.3411,63.2646,63.322,7499.0
2022-09-12 13:40:00,66.24,66.26,66.19,66.2,8585.0,63.3124,63.3315,63.2646,63.2742,8585.0
2022-09-12 13:45:00,66.2,66.27,66.2,66.25,4013.0,63.2742,63.3411,63.2742,63.322,4013.0
2022-09-12 13:50:00,66.26,66.3,66.25,66.29,4465.0,63.3315,63.3698,63.322,63.3602,4465.0
2022-09-12 13:55:00,66.28,66.29,66.26,66.27,5372.0,63.3507,63.3602,63.3315,63.3411,5372.0
2022-09-12 14:00:00,66.28,66.28,66.16,66.16,6927.0,63.3507,63.3507,63.236,63.236,6927.0
2022-09-12 14:05:00,66.17,66.18,66.14,66.15,3495.0,63.2455,63.2551,63.2168,63.2264,3495.0
2022-09-12 14:10:00,66.15,66.17,66.12,66.17,3646.0,63.2264,63.2455,63.1977,63.2455,3646.0
2022-09-12 14:15:00,66.15,66.2,66.07,66.09,9516.0,63.2264,63.2742,63.1499,63.1691,9516.0
2022-09-12 14:20:00,66.1,66.19,66.07,66.11,8632.0,63.1786,63.2646,63.1499,63.1882,8632.0
2022-09-12 14:25:00,66.12,66.13,66.02,66.05,7578.0,63.1977,63.2073,63.1021,63.1308,7578.0
2022-09-12 14:30:00,66.04,66.08,65.98,65.99,7690.0,63.1213,63.1595,63.0639,63.0735,7690.0
2022-09-12 14:35:00,66.02,66.05,65.98,66.04,4201.0,63.1021,63.1308,63.0639,63.1213,4201.0
2022-09-12 14:40:00,66.04,66.05,66.01,66.05,15435.0,63.1213,63.1308,63.0926,63.1308,15435.0
2022-09-12 14:45:00,66.04,66.12,66.04,66.11,4642.0,63.1213,63.1977,63.1213,63.1882,4642.0
2022-09-12 14:50:00,66.12,66.13,66.07,66.07,5003.0,63.1977,63.2073,63.1499,63.1499,5003.0
2022-09-12 14:55:00,66.08,66.1,66.05,66.05,2130.0,63.1595,63.1786,63.1308,63.1308,2130.0
2022-09-12 15:00:00,66.06,66.11,66.05,66.09,3780.0,63.1404,63.1882,63.1308,63.1691,3780.0
2022-09-12 15:05:00,66.08,66.19,66.07,66.19,4754.0,63.1595,63.2646,63.1499,63.2646,4754.0
2022-09-12 15:10:00,66.18,66.24,66.18,66.21,5260.0,63.2551,63.3124,63.2551,63.2837,5260.0
2022-09-12 15:15:00,66.22,66.23,66.18,66.22,9172.0,63.2933,63.3029,63.2551,63.2933,9172.0
2022-09-12 15:20:00,66.23,66.28,66.21,66.25,9527.0,63.3029,63.3507,63.2837,63.322,9527.0
2022-09-12 15:25:00,66.23,66.25,66.19,66.2,7246.0,63.3029,63.322,63.2646,63.2742,7246.0
2022-09-12 15:30:00,66.2,66.21,66.08,66.08,15954.0,63.2742,63.2837,63.1595,63.1595,15954.0
2022-09-12 15:35:00,66.09,66.13,66.04,66.12,23636.0,63.1691,63.2073,63.1213,63.1977,23636.0
2022-09-12 15:40:00,66.13,66.22,66.1,66.22,14721.0,63.2073,63.2933,63.1786,63.2933,14721.0
2022-09-12 15:45:00,66.22,66.23,66.14,66.21,21685.0,63.2933,63.3029,63.2168,63.2837,21685.0
2022-09-12 15:50:00,66.21,66.23,66.16,66.17,50266.0,63.2837,63.3029,63.236,63.2455,50266.0
2022-09-12 15:55:00,66.16,66.37,66.16,66.35,124494.0,63.236,63.4367,63.236,63.4176,124494.0
2022-09-13 09:30:00,64.42,65.05,64.0,65.03,76538.0,61.5729,62.175,61.1714,62.1559,76538.0
2022-09-13 09:35:00,65.02,65.03,64.69,64.87,53279.0,62.1463,62.1559,61.8309,62.003,53279.0
2022-09-13 09:40:00,64.89,65.09,64.85,64.91,28083.0,62.0221,62.2132,61.9839,62.0412,28083.0
2022-09-13 09:45:00,64.87,64.9,64.79,64.79,20598.0,62.003,62.0316,61.9265,61.9265,20598.0
2022-09-13 09:50:00,64.79,64.89,64.72,64.75,30836.0,61.9265,62.0221,61.8596,61.8883,30836.0
2022-09-13 09:55:00,64.73,64.77,64.58,64.58,25908.0,61.8692,61.9074,61.7258,61.7258,25908.0
2022-09-13 10:00:00,64.57,64.63,64.48,64.49,19191.0,61.7162,61.7736,61.6302,61.6398,19191.0
2022-09-13 10:05:00,64.51,64.68,64.51,64.64,15563.0,61.6589,61.8214,61.6589,61.7831,15563.0
2022-09-13 10:10:00,64.66,64.67,64.56,64.61,14556.0,61.8023,61.8118,61.7067,61.7545,14556.0
2022-09-13 10:15:00,64.61,64.64,64.52,64.62,16434.0,61.7545,61.7831,61.6684,61.764,16434.0
2022-09-13 10:20:00,64.62,64.63,64.45,64.48,20100.0,61.764,61.7736,61.6015,61.6302,20100.0
2022-09-13 10:25:00,64.5,64.52,64.4,64.48,22295.0,61.6493,61.6684,61.5537,61.6302,22295.0
2022-09-13 10:30:00,64.43,64.52,64.36,64.39,28335.0,61.5824,61.6684,61.5155,61.5442,28335.0
2022-09-13 10:35:00,64.39,64.4,64.33,64.34,16412.0,61.5442,61.5537,61.4868,61.4964,16412.0
2022-09-13 10:40:00,64.33,64.35,64.24,64.27,30128.0,61.4868,61.506,61.4008,61.4295,30128.0
2022-09-13 10:45:00,64.26,64.27,64.13,64.13,12830.0,61.4199,61.4295,61.2957,61.2957,12830.0
2022-09-13 10:50:00,64.14,64.15,64.1,64.14,18794.0,61.3052,61.3148,61.267,61.3052,18794.0
2022-09-13 10:55:00,64.12,64.17,64.12,64.16,11671.0,61.2861,61.3339,61.2861,61.3244,11671.0
2022-09-13 11:00:00,64.15,64.28,64.15,64.18,19188.0,61.3148,61.439,61.3148,61.3435,19188.0
2022-09-13 11:05:00,64.18,64.21,64.08,64.12,14612.0,61.3435,61.3721,61.2479,61.2861,14612.0
2022-09-13 11:10:00,64.11,64.13,63.99,64.08,17561.0,61.2766,61.2957,61.1619,61.2479,17561.0
2022-09-13 11:15:00,64.05,64.06,63.94,63.96,17778.0,61.2192,61.2288,61.1141,61.1332,17778.0
2022-09-13 11:20:00,63.95,64.02,63.89,63.92,15793.0,61.1236,61.1905,61.0663,61.095,15793.0
2022-09-13 11:25:00,63.91,63.98,63.91,63.95,11921.0,61.0854,61.1523,61.0854,61.1236,11921.0
2022-09-13 11:30:00,63.94,63.95,63.87,63.88,28903.0,61.1141,61.1236,61.0472,61.0567,28903.0
2022-09-13 11:35:00,63.88,63.91,63.82,63.86,26352.0,61.0567,61.0854,60.9994,61.0376,26352.0
2022-09-13 11:40:00,63.86,63.86,63.65,63.73,30327.0,61.0376,61.0376,60.8369,60.9134,30327.0
2022-09-13 11:45:00,63.73,63.73,63.62,63.64,24511.0,60.9134,60.9134,60.8082,60.8273,24511.0
2022-09-13 11:50:00,63.64,63.67,63.6,63.67,18964.0,60.8273,60.856,60.7891,60.856,18964.0
2022-09-13 11:55:00,63.67,63.73,63.62,63.65,24918.0,60.856,60.9134,60.8082,60.8369,24918.0
2022-09-13 12:00:00,63.65,63.78,63.61,63.76,38389.0,60.8369,60.9611,60.7987,60.942,38389.0
2022-09-13 12:05:00,63.76,63.91,63.73,63.91,12608.0,60.942,61.0854,60.9134,61.0854,12608.0
2022-09-13 12:10:00,63.91,63.95,63.87,63.94,15272.0,61.0854,61.1236,61.0472,61.1141,15272.0
2022-09-13 12:15:00,63.94,63.99,63.89,63.91,11337.0,61.1141,61.1619,61.0663,61.0854,11337.0
2022-09-13 12:20:00,63.9,63.91,63.83,63.83,12882.0,61.0758,61.0854,61.0089,61.0089,12882.0
2022-09-13 12:25:00,63.83,63.83,63.71,63.74,10717.0,61.0089,61.0089,60.8942,60.9229,10717.0
2022-09-13 12:30:00,63.73,63.77,63.69,63.76,10785.0,60.9134,60.9516,60.8751,60.942,10785.0
2022-09-13 12:35:00,63.77,63.86,63.77,63.85,5200.0,60.9516,61.0376,60.9516,61.0281,5200.0
2022-09-13 12:40:00,63.85,63.89,63.81,63.82,8000.0,61.0281,61.0663,60.9898,60.9994,8000.0
2022-09-13 12:45:00,63.82,63.87,63.79,63.87,10470.0,60.9994,61.0472,60.9707,61.0472,10470.0
2022-09-13 12:50:00,63.87,63.91,63.84,63.87,12065.0,61.0472,61.0854,61.0185,61.0472,12065.0
2022-09-13 12:55:00,63.87,63.87,63.77,63.78,12050.0,61.0472,61.0472,60.9516,60.9611,12050.0
2022-09-13 13:00:00,63.77,63.86,63.69,63.8,12948.0,60.9516,61.0376,60.8751,60.9803,12948.0
2022-09-13 13:05:00,63.79,63.9,63.79,63.86,7226.0,60.9707,61.0758,60.9707,61.0376,7226.0
2022-09-13 13:10:00,63.85,63.91,63.79,63.89,10032.0,61.0281,61.0854,60.9707,61.0663,10032.0
2022-09-13 13:15:00,63.89,63.93,63.82,63.85,29123.0,61.0663,61.1045,60.9994,61.0281,29123.0
2022-09-13 13:20:00,63.84,63.96,63.83,63.93,10908.0,61.0185,61.1332,61.0089,61.1045,10908.0
2022-09-13 13:25:00,63.95,64.02,63.93,63.99,9731.0,61.1236,61.1905,61.1045,61.1619,9731.0
2022-09-13 13:30:00,63.98,64.02,63.92,63.97,12894.0,61.1523,61.1905,61.095,61.1427,12894.0
2022-09-13 13:35:00,63.99,63.99,63.82,63.88,11185.0,61.1619,61.1619,60.9994,61.0567,11185.0
2022-09-13 13:40:00,63.88,63.91,63.83,63.83,12794.0,61.0567,61.0854,61.0089,61.0089,12794.0
2022-09-13 13:45:00,63.83,63.84,63.77,63.82,15895.0,61.0089,61.0185,60.9516,60.9994,15895.0
2022-09-13 13:50:00,63.83,63.83,63.7,63.7,9213.0,61.0089,61.0089,60.8847,60.8847,9213.0
2022-09-13 13:55:00,63.7,63.75,63.68,63.7,14988.0,60.8847,60.9325,60.8656,60.8847,14988.0
2022-09-13 14:00:00,63.68,63.72,63.57,63.6,15704.0,60.8656,60.9038,60.7604,60.7891,15704.0
2022-09-13 14:05:00,63.59,63.66,63.58,63.61,16556.0,60.7795,60.8465,60.77,60.7987,16556.0
2022-09-13 14:10:00,63.61,63.75,63.61,63.74,10817.0,60.7987,60.9325,60.7987,60.9229,10817.0
2022-09-13 14:15:00,63.73,63.78,63.72,63.77,10322.0,60.9134,60.9611,60.9038,60.9516,10322.0
2022-09-13 14:20:00,63.78,63.8,63.7,63.7,8940.0,60.9611,60.9803,60.8847,60.8847,8940.0
2022-09-13 14:25:00,63.7,63.71,63.63,63.67,12238.0,60.8847,60.8942,60.8178,60.856,12238.0
2022-09-13 14:30:00,63.67,63.67,63.6,63.63,13734.0,60.856,60.856,60.7891,60.8178,13734.0
2022-09-13 14:35:00,63.62,63.63,63.58,63.59,15440.0,60.8082,60.8178,60.77,60.7795,15440.0
2022-09-13 14:40:00,63.59,63.62,63.57,63.58,20520.0,60.7795,60.8082,60.7604,60.77,20520.0
2022-09-13 14:45:00,63.59,63.64,63.59,63.6,14601.0,60.7795,60.8273,60.7795,60.7891,14601.0
2022-09-13 14:50:00,63.61,63.63,63.48,63.49,9949.0,60.7987,60.8178,60.6744,60.684,9949.0
2022-09-13 14:55:00,63.49,63.55,63.4,63.48,18075.0,60.684,60.7413,60.5979,60.6744,18075.0
2022-09-13 15:00:00,63.48,63.49,63.4,63.4,10206.0,60.6744,60.684,60.5979,60.5979,10206.0
2022-09-13 15:05:00,63.4,63.4,63.26,63.27,18187.0,60.5979,60.5979,60.4641,60.4737,18187.0
2022-09-13 15:10:00,63.28,63.29,63.16,63.18,20971.0,60.4832,60.4928,60.3685,60.3877,20971.0
2022-09-13 15:15:00,63.18,63.21,63.11,63.14,18748.0,60.3877,60.4163,60.3208,60.3494,18748.0
2022-09-13 15:20:00,63.13,63.15,63.03,63.08,30302.0,60.3399,60.359,60.2443,60.2921,30302.0
2022-09-13 15:25:00,63.09,63.1,62.96,62.96,33637.0,60.3016,60.3112,60.1774,60.1774,33637.0
2022-09-13 15:30:00,62.97,62.97,62.66,62.69,56771.0,60.1869,60.1869,59.8906,59.9193,56771.0
2022-09-13 15:35:00,62.68,62.79,62.58,62.76,52111.0,59.9098,60.0149,59.8142,59.9862,52111.0
2022-09-13 15:40:00,62.75,62.76,62.63,62.72,39475.0,59.9767,59.9862,59.862,59.948,39475.0
2022-09-13 15:45:00,62.71,62.72,62.59,62.71,65146.0,59.9384,59.948,59.8237,59.9384,65146.0
2022-09-13 15:50:00,62.7,62.86,62.66,62.85,159879.0,59.9289,60.0818,59.8906,60.0722,159879.0
2022-09-13 15:55:00,62.85,62.99,62.77,62.85,221926.0,60.0722,60.2061,59.9958,60.0722,221926.0
2022-09-14 09:30:00,62.91,62.93,62.55,62.58,80880.0,60.1296,60.1487,59.7855,59.8142,80880.0
2022-09-14 09:35:00,62.58,62.71,62.55,62.6,75853.0,59.8142,59.9384,59.7855,59.8333,75853.0
2022-09-14 09:40:00,62.6,62.72,62.54,62.72,36018.0,59.8333,59.948,59.776,59.948,36018.0
2022-09-14 09:45:00,62.74,62.79,62.53,62.54,36692.0,59.9671,60.0149,59.7664,59.776,36692.0
2022-09-14 09:50:00,62.53,62.58,62.43,62.47,29926.0,59.7664,59.8142,59.6708,59.709,29926.0
2022-09-14 09:55:00,62.5,62.52,62.44,62.51,28426.0,59.7377,59.7568,59.6804,59.7473,28426.0
2022-09-14 10:00:00,62.5,62.53,62.32,62.36,36948.0,59.7377,59.7664,59.5657,59.6039,36948.0
2022-09-14 10:05:00,62.35,62.41,62.27,62.29,28386.0,59.5943,59.6517,59.5179,59.537,28386.0
2022-09-14 10:10:00,62.25,62.27,62.11,62.22,31536.0,59.4988,59.5179,59.365,59.4701,31536.0
2022-09-14 10:15:00,62.21,62.29,62.14,62.16,14728.0,59.4605,59.537,59.3936,59.4127,14728.0
2022-09-14 10:20:00,62.22,62.22,62.03,62.1,16469.0,59.4701,59.4701,59.2885,59.3554,16469.0
2022-09-14 10:25:00,62.11,62.11,61.88,61.9,11253.0,59.365,59.365,59.1451,59.1642,11253.0
2022-09-14 10:30:00,61.88,62.08,61.87,62.06,10134.0,59.1451,59.3363,59.1356,59.3172,10134.0
2022-09-14 10:35:00,62.06,62.24,62.05,62.23,13980.0,59.3172,59.4892,59.3076,59.4797,13980.0
2022-09-14 10:40:00,62.23,62.32,62.21,62.29,19218.0,59.4797,59.5657,59.4605,59.537,19218.0
2022-09-14 10:45:00,62.32,62.33,62.23,62.23,11139.0,59.5657,59.5752,59.4797,59.4797,11139.0
2022-09-14 10:50:00,62.24,62.43,62.22,62.41,15211.0,59.4892,59.6708,59.4701,59.6517,15211.0
2022-09-14 10:55:00,62.4,62.41,62.3,62.4,10303.0,59.6421,59.6517,59.5466,59.6421,10303.0
2022-09-14 11:00:00,62.38,62.41,62.27,62.31,12464.0,59.623,59.6517,59.5179,59.5561,12464.0
2022-09-14 11:05:00,62.32,62.48,62.28,62.43,23027.0,59.5657,59.7186,59.5274,59.6708,23027.0
2022-09-14 11:10:00,62.46,62.54,62.43,62.44,20245.0,59.6995,59.776,59.6708,59.6804,20245.0
2022-09-14 11:15:00,62.43,62.46,62.39,62.41,13496.0,59.6708,59.6995,59.6326,59.6517,13496.0
2022-09-14 11:20:00,62.4,62.4,62.28,62.31,15059.0,59.6421,59.6421,59.5274,59.5561,15059.0
2022-09-14 11:25:00,62.3,62.32,62.26,62.27,7585.0,59.5466,59.5657,59.5083,59.5179,7585.0
2022-09-14 11:30:00,62.27,62.3,62.22,62.25,11270.0,59.5179,59.5466,59.4701,59.4988,11270.0
2022-09-14 11:35:00,62.26,62.31,62.22,62.29,11228.0,59.5083,59.5561,59.4701,59.537,11228.0
2022-09-14 11:40:00,62.29,62.4,62.29,62.39,13505.0,59.537,59.6421,59.537,59.6326,13505.0
2022-09-14 11:45:00,62.41,62.45,62.37,62.37,11342.0,59.6517,59.6899,59.6135,59.6135,11342.0
2022-09-14 11:50:00,62.38,62.41,62.32,62.41,9982.0,59.623,59.6517,59.5657,59.6517,9982.0
2022-09-14 11:55:00,62.41,62.41,62.31,62.33,10486.0,59.6517,59.6517,59.5561,59.5752,10486.0
2022-09-14 12:00:00,62.34,62.36,62.29,62.29,6814.0,59.5848,59.6039,59.537,59.537,6814.0
2022-09-14 12:05:00,62.27,62.33,62.25,62.3,9446.0,59.5179,59.5752,59.4988,59.5466,9446.0
2022-09-14 12:10:00,62.32,62.39,62.27,62.39,19109.0,59.5657,59.6326,59.5179,59.6326,19109.0
2022-09-14 12:15:00,62.39,62.43,62.36,62.38,11621.0,59.6326,59.6708,59.6039,59.623,11621.0
2022-09-14 12:20:00,62.38,62.43,62.32,62.4,6303.0,59.623,59.6708,59.5657,59.6421,6303.0
2022-09-14 12:25:00,62.42,62.45,62.31,62.32,8597.0,59.6613,59.6899,59.5561,59.5657,8597.0
2022-09-14 12:30:00,62.37,62.39,62.32,62.39,6402.0,59.6135,59.6326,59.5657,59.6326,6402.0
2022-09-14 12:35:00,62.4,62.44,62.37,62.43,16183.0,59.6421,59.6804,59.6135,59.6708,16183.0
2022-09-14 12:40:00,62.43,62.48,62.42,62.48,10863.0,59.6708,59.7186,59.6613,59.7186,10863.0
2022-09-14 12:45:00,62.48,62.5,62.44,62.48,110642.0,59.7186,59.7377,59.6804,59.7186,110642.0
2022-09-14 12:50:00,62.48,62.51,62.45,62.47,46648.0,59.7186,59.7473,59.6899,59.709,46648.0
2022-09-14 12:55:00,62.47,62.47,62.4,62.41,5100.0,59.709,59.709,59.6421,59.6517,5100.0
2022-09-14 13:00:00,62.41,62.44,62.37,62.39,13043.0,59.6517,59.6804,59.6135,59.6326,13043.0
2022-09-14 13:05:00,62.4,62.41,62.33,62.39,10540.0,59.6421,59.6517,59.5752,59.6326,10540.0
2022-09-14 13:10:00,62.39,62.47,62.39,62.45,15333.0,59.6326,59.709,59.6326,59.6899,15333.0
2022-09-14 13:15:00,62.45,62.5,62.4,62.43,29504.0,59.6899,59.7377,59.6421,59.6708,29504.0
2022-09-14 13:20:00,62.44,62.45,62.31,62.34,13187.0,59.6804,59.6899,59.5561,59.5848,13187.0
2022-09-14 13:25:00,62.33,62.33,62.28,62.32,7696.0,59.5752,59.5752,59.5274,59.5657,7696.0
2022-09-14 13:30:00,62.3,62.34,62.24,62.25,9671.0,59.5466,59.5848,59.4892,59.4988,9671.0
2022-09-14 13:35:00,62.26,62.27,62.2,62.2,7161.0,59.5083,59.5179,59.451,59.451,7161.0
2022-09-14 13:40:00,62.21,62.21,62.16,62.18,12204.0,59.4605,59.4605,59.4127,59.4319,12204.0
2022-09-14 13:45:00,62.18,62.18,61.93,61.97,18183.0,59.4319,59.4319,59.1929,59.2311,18183.0
2022-09-14 13:50:00,61.98,62.1,61.98,62.06,16051.0,59.2407,59.3554,59.2407,59.3172,16051.0
2022-09-14 13:55:00,62.07,62.07,61.96,62.02,17526.0,59.3267,59.3267,59.2216,59.2789,17526.0
2022-09-14 14:00:00,62.01,62.06,61.94,61.98,12936.0,59.2694,59.3172,59.2025,59.2407,12936.0
2022-09-14 14:05:00,61.97,62.08,61.95,62.01,17361.0,59.2311,59.3363,59.212,59.2694,17361.0
2022-09-14 14:10:00,62.01,62.05,61.96,62.04,7439.0,59.2694,59.3076,59.2216,59.298,7439.0
2022-09-14 14:15:00,62.05,62.06,61.96,62.02,12855.0,59.3076,59.3172,59.2216,59.2789,12855.0
2022-09-14 14:20:00,62.03,62.08,62.02,62.07,18458.0,59.2885,59.3363,59.2789,59.3267,18458.0
2022-09-14 14:25:00,62.06,62.09,62.02,62.07,14153.0,59.3172,59.3458,59.2789,59.3267,14153.0
2022-09-14 14:30:00,62.07,62.18,62.07,62.18,15280.0,59.3267,59.4319,59.3267,59.4319,15280.0
2022-09-14 14:35:00,62.17,62.21,62.14,62.2,15008.0,59.4223,59.4605,59.3936,59.451,15008.0
2022-09-14 14:40:00,62.2,62.21,62.09,62.1,14072.0,59.451,59.4605,59.3458,59.3554,14072.0
2022-09-14 14:45:00,62.1,62.15,62.07,62.14,14915.0,59.3554,59.4032,59.3267,59.3936,14915.0
2022-09-14 14:50:00,62.14,62.18,62.03,62.04,13799.0,59.3936,59.4319,59.2885,59.298,13799.0
2022-09-14 14:55:00,62.06,62.1,62.02,62.05,11762.0,59.3172,59.3554,59.2789,59.3076,11762.0
2022-09-14 15:00:00,62.05,62.08,61.98,62.01,17170.0,59.3076,59.3363,59.2407,59.2694,17170.0
2022-09-14 15:05:00,62.02,62.12,62.02,62.12,15156.0,59.2789,59.3745,59.2789,59.3745,15156.0
2022-09-14 15:10:00,62.13,62.13,61.9,61.9,17006.0,59.3841,59.3841,59.1642,59.1642,17006.0
2022-09-14 15:15:00,61.91,61.91,61.77,61.86,23614.0,59.1738,59.1738,59.04,59.126,23614.0
2022-09-14 15:20:00,61.86,61.97,61.81,61.93,15981.0,59.126,59.2311,59.0782,59.1929,15981.0
2022-09-14 15:25:00,61.92,61.93,61.86,61.93,21096.0,59.1834,59.1929,59.126,59.1929,21096.0
2022-09-14 15:30:00,61.92,61.92,61.73,61.86,20865.0,59.1834,59.1834,59.0017,59.126,20865.0
2022-09-14 15:35:00,61.86,61.86,61.72,61.79,44465.0,59.126,59.126,58.9922,59.0591,44465.0
2022-09-14 15:40:00,61.79,62.0,61.75,61.97,39130.0,59.0591,59.2598,59.0209,59.2311,39130.0
2022-09-14 15:45:00,61.96,62.02,61.91,61.99,40155.0,59.2216,59.2789,59.1738,59.2503,40155.0
2022-09-14 15:50:00,62.01,62.06,61.94,62.01,144146.0,59.2694,59.3172,59.2025,59.2694,144146.0
2022-09-14 15:55:00,62.02,62.06,61.93,62.05,238174.0,59.2789,59.3172,59.1929,59.3076,238174.0
2022-09-15 09:30:00,61.86,62.37,61.81,62.36,91414.0,59.126,59.6135,59.0782,59.6039,91414.0
2022-09-15 09:35:00,62.35,62.49,62.23,62.45,27073.0,59.5943,59.7282,59.4797,59.6899,27073.0
2022-09-15 09:40:00,62.44,62.75,62.44,62.69,30917.0,59.6804,59.9767,59.6804,59.9193,30917.0
2022-09-15 09:45:00,62.68,62.94,62.68,62.94,43902.0,59.9098,60.1583,59.9098,60.1583,43902.0
2022-09-15 09:50:00,62.95,63.1,62.92,63.07,25227.0,60.1678,60.3112,60.1392,60.2825,25227.0
2022-09-15 09:55:00,63.06,63.14,63.01,63.14,22905.0,60.273,60.3494,60.2252,60.3494,22905.0
2022-09-15 10:00:00,63.14,63.23,63.03,63.03,25831.0,60.3494,60.4355,60.2443,60.2443,25831.0
2022-09-15 10:05:00,63.0,63.07,62.95,62.99,37059.0,60.2156,60.2825,60.1678,60.2061,37059.0
2022-09-15 10:10:00,62.99,63.03,62.79,62.91,46665.0,60.2061,60.2443,60.0149,60.1296,46665.0
2022-09-15 10:15:00,62.89,63.04,62.81,62.81,29907.0,60.1105,60.2539,60.034,60.034,29907.0
2022-09-15 10:20:00,62.8,62.81,62.55,62.57,21117.0,60.0245,60.034,59.7855,59.8046,21117.0
2022-09-15 10:25:00,62.56,62.56,62.31,62.34,10260.0,59.7951,59.7951,59.5561,59.5848,10260.0
2022-09-15 10:30:00,62.34,62.45,62.34,62.44,13474.0,59.5848,59.6899,59.5848,59.6804,13474.0
2022-09-15 10:35:00,62.43,62.57,62.43,62.51,13407.0,59.6708,59.8046,59.6708,59.7473,13407.0
2022-09-15 10:40:00,62.51,62.55,62.44,62.52,10403.0,59.7473,59.7855,59.6804,59.7568,10403.0
2022-09-15 10:45:00,62.52,62.54,62.39,62.41,13263.0,59.7568,59.776,59.6326,59.6517,13263.0
2022-09-15 10:50:00,62.37,62.37,62.21,62.26,13253.0,59.6135,59.6135,59.4605,59.5083,13253.0
2022-09-15 10:55:00,62.26,62.26,62.18,62.23,12670.0,59.5083,59.5083,59.4319,59.4797,12670.0
2022-09-15 11:00:00,62.21,62.36,62.19,62.34,64217.0,59.4605,59.6039,59.4414,59.5848,64217.0
2022-09-15 11:05:00,62.33,62.33,62.11,62.11,15710.0,59.5752,59.5752,59.365,59.365,15710.0
2022-09-15 11:10:00,62.09,62.11,61.99,62.0,12119.0,59.3458,59.365,59.2503,59.2598,12119.0
2022-09-15 11:15:00,61.98,62.11,61.93,62.11,24429.0,59.2407,59.365,59.1929,59.365,24429.0
2022-09-15 11:20:00,62.08,62.29,62.07,62.25,20934.0,59.3363,59.537,59.3267,59.4988,20934.0
2022-09-15 11:25:00,62.24,62.31,62.2,62.27,17407.0,59.4892,59.5561,59.451,59.5179,17407.0
2022-09-15 11:30:00,62.27,62.33,62.23,62.25,24067.0,59.5179,59.5752,59.4797,59.4988,24067.0
2022-09-15 11:35:00,62.24,62.29,62.18,62.23,12341.0,59.4892,59.537,59.4319,59.4797,12341.0
2022-09-15 11:40:00,62.22,62.24,62.2,62.23,10378.0,59.4701,59.4892,59.451,59.4797,10378.0
2022-09-15 11:45:00,62.22,62.28,62.14,62.14,13943.0,59.4701,59.5274,59.3936,59.3936,13943.0
2022-09-15 11:50:00,62.13,62.14,61.98,62.05,33117.0,59.3841,59.3936,59.2407,59.3076,33117.0
2022-09-15 11:55:00,62.03,62.04,61.92,62.02,13685.0,59.2885,59.298,59.1834,59.2789,13685.0
2022-09-15 12:00:00,62.02,62.06,61.94,61.97,19135.0,59.2789,59.3172,59.2025,59.2311,19135.0
2022-09-15 12:05:00,61.96,61.96,61.87,61.88,18152.0,59.2216,59.2216,59.1356,59.1451,18152.0
2022-09-15 12:10:00,61.88,61.94,61.85,61.85,16055.0,59.1451,59.2025,59.1164,59.1164,16055.0
2022-09-15 12:15:00,61.86,62.01,61.85,62.0,16792.0,59.126,59.2694,59.1164,59.2598,16792.0
2022-09-15 12:20:00,61.99,62.03,61.94,62.02,13392.0,59.2503,59.2885,59.2025,59.2789,13392.0
2022-09-15 12:25:00,62.01,62.12,61.98,62.05,16714.0,59.2694,59.3745,59.2407,59.3076,16714.0
2022-09-15 12:30:00,62.06,62.16,62.04,62.12,13496.0,59.3172,59.4127,59.298,59.3745,13496.0
2022-09-15 12:35:00,62.13,62.18,62.09,62.16,33039.0,59.3841,59.4319,59.3458,59.4127,33039.0
2022-09-15 12:40:00,62.14,62.23,62.12,62.15,22413.0,59.3936,59.4797,59.3745,59.4032,22413.0
2022-09-15 12:45:00,62.16,62.17,62.1,62.12,10243.0,59.4127,59.4223,59.3554,59.3745,10243.0
2022-09-15 12:50:00,62.12,62.2,62.12,62.16,11736.0,59.3745,59.451,59.3745,59.4127,11736.0
2022-09-15 12:55:00,62.16,62.25,62.13,62.25,11676.0,59.4127,59.4988,59.3841,59.4988,11676.0
2022-09-15 13:00:00,62.26,62.6,62.26,62.53,19523.0,59.5083,59.8333,59.5083,59.7664,19523.0
2022-09-15 13:05:00,62.55,62.61,62.53,62.6,11419.0,59.7855,59.8429,59.7664,59.8333,11419.0
2022-09-15 13:10:00,62.6,62.61,62.55,62.59,10661.0,59.8333,59.8429,59.7855,59.8237,10661.0
2022-09-15 13:15:00,62.6,62.68,62.58,62.64,14611.0,59.8333,59.9098,59.8142,59.8715,14611.0
2022-09-15 13:20:00,62.64,62.67,62.61,62.65,7343.0,59.8715,59.9002,59.8429,59.8811,7343.0
2022-09-15 13:25:00,62.64,62.72,62.62,62.65,12793.0,59.8715,59.948,59.8524,59.8811,12793.0
2022-09-15 13:30:00,62.64,62.66,62.59,62.64,15844.0,59.8715,59.8906,59.8237,59.8715,15844.0
2022-09-15 13:35:00,62.63,62.64,62.48,62.51,15626.0,59.862,59.8715,59.7186,59.7473,15626.0
2022-09-15 13:40:00,62.51,62.54,62.47,62.49,8167.0,59.7473,59.776,59.709,59.7282,8167.0
2022-09-15 13:45:00,62.48,62.48,62.41,62.42,13988.0,59.7186,59.7186,59.6517,59.6613,13988.0
2022-09-15 13:50:00,62.42,62.42,62.35,62.4,12357.0,59.6613,59.6613,59.5943,59.6421,12357.0
2022-09-15 13:55:00,62.39,62.43,62.38,62.41,17131.0,59.6326,59.6708,59.623,59.6517,17131.0
2022-09-15 14:00:00,62.41,62.41,62.19,62.2,19742.0,59.6517,59.6517,59.4414,59.451,19742.0
2022-09-15 14:05:00,62.2,62.24,62.13,62.17,10581.0,59.451,59.4892,59.3841,59.4223,10581.0
2022-09-15 14:10:00,62.19,62.3,62.17,62.29,14786.0,59.4414,59.5466,59.4223,59.537,14786.0
2022-09-15 14:15:00,62.28,62.39,62.26,62.35,9498.0,59.5274,59.6326,59.5083,59.5943,9498.0
2022-09-15 14:20:00,62.34,62.36,62.26,62.3,6599.0,59.5848,59.6039,59.5083,59.5466,6599.0
2022-09-15 14:25:00,62.3,62.36,62.27,62.35,9735.0,59.5466,59.6039,59.5179,59.5943,9735.0
2022-09-15 14:30:00,62.35,62.4,62.31,62.31,8509.0,59.5943,59.6421,59.5561,59.5561,8509.0
2022-09-15 14:35:00,62.31,62.41,62.28,62.4,14159.0,59.5561,59.6517,59.5274,59.6421,14159.0
2022-09-15 14:40:00,62.38,62.38,62.28,62.35,11205.0,59.623,59.623,59.5274,59.5943,11205.0
2022-09-15 14:45:00,62.34,62.34,62.14,62.14,9224.0,59.5848,59.5848,59.3936,59.3936,9224.0
2022-09-15 14:50:00,62.13,62.21,62.13,62.21,8472.0,59.3841,59.4605,59.3841,59.4605,8472.0
2022-09-15 14:55:00,62.21,62.21,62.14,62.16,11156.0,59.4605,59.4605,59.3936,59.4127,11156.0
2022-09-15 15:00:00,62.15,62.17,62.06,62.1,13135.0,59.4032,59.4223,59.3172,59.3554,13135.0
2022-09-15 15:05:00,62.1,62.11,61.98,61.98,17722.0,59.3554,59.365,59.2407,59.2407,17722.0
2022-09-15 15:10:00,61.97,61.98,61.82,61.87,15997.0,59.2311,59.2407,59.0878,59.1356,15997.0
2022-09-15 15:15:00,61.87,61.89,61.79,61.84,22244.0,59.1356,59.1547,59.0591,59.1069,22244.0
2022-09-15 15:20:00,61.84,61.89,61.8,61.88,41877.0,59.1069,59.1547,59.0687,59.1451,41877.0
2022-09-15 15:25:00,61.87,61.87,61.73,61.77,14937.0,59.1356,59.1356,59.0017,59.04,14937.0
2022-09-15 15:30:00,61.77,61.88,61.74,61.8,29357.0,59.04,59.1451,59.0113,59.0687,29357.0
2022-09-15 15:35:00,61.81,61.85,61.78,61.84,26890.0,59.0782,59.1164,59.0495,59.1069,26890.0
2022-09-15 15:40:00,61.84,61.97,61.81,61.95,33682.0,59.1069,59.2311,59.0782,59.212,33682.0
2022-09-15 15:45:00,61.94,62.05,61.92,62.0,56030.0,59.2025,59.3076,59.1834,59.2598,56030.0
2022-09-15 15:50:00,62.0,62.14,61.94,61.97,77319.0,59.2598,59.3936,59.2025,59.2311,77319.0
2022-09-15 15:55:00,61.98,62.1,61.97,62.06,132606.0,59.2407,59.3554,59.2311,59.3172,132606.0
2022-09-16 09:30:00,61.57,61.57,60.84,61.14,641707.0,58.8488,58.8488,58.1511,58.4378,641707.0
2022-09-16 09:35:00,61.12,61.27,61.07,61.25,58535.0,58.4187,58.5621,58.3709,58.543,58535.0
2022-09-16 09:40:00,61.28,61.3,61.16,61.26,21807.0,58.5716,58.5908,58.4569,58.5525,21807.0
2022-09-16 09:45:00,61.27,61.3,61.19,61.27,17786.0,58.5621,58.5908,58.4856,58.5621,17786.0
2022-09-16 09:50:00,61.29,61.36,61.21,61.26,17373.0,58.5812,58.6481,58.5047,58.5525,17373.0
2022-09-16 09:55:00,61.25,61.32,61.21,61.3,18236.0,58.543,58.6099,58.5047,58.5908,18236.0
2022-09-16 10:00:00,61.32,61.49,61.3,61.45,31493.0,58.6099,58.7724,58.5908,58.7341,31493.0
2022-09-16 10:05:00,61.45,61.69,61.43,61.55,15817.0,58.7341,58.9635,58.715,58.8297,15817.0
2022-09-16 10:10:00,61.56,61.9,61.56,61.8,20284.0,58.8393,59.1642,58.8393,59.0687,20284.0
2022-09-16 10:15:00,61.79,61.82,61.67,61.67,16361.0,59.0591,59.0878,58.9444,58.9444,16361.0
2022-09-16 10:20:00,61.66,61.74,61.61,61.72,18888.0,58.9348,59.0113,58.8871,58.9922,18888.0
2022-09-16 10:25:00,61.72,61.81,61.67,61.72,14663.0,58.9922,59.0782,58.9444,58.9922,14663.0
2022-09-16 10:30:00,61.77,61.88,61.76,61.86,16440.0,59.04,59.1451,59.0304,59.126,16440.0
2022-09-16 10:35:00,61.9,61.96,61.78,61.83,13376.0,59.1642,59.2216,59.0495,59.0973,13376.0
2022-09-16 10:40:00,61.83,61.9,61.71,61.72,10209.0,59.0973,59.1642,58.9826,58.9922,10209.0
2022-09-16 10:45:00,61.69,61.73,61.57,61.59,12206.0,58.9635,59.0017,58.8488,58.8679,12206.0
2022-09-16 10:50:00,61.6,61.75,61.57,61.68,14578.0,58.8775,59.0209,58.8488,58.954,14578.0
2022-09-16 10:55:00,61.68,61.68,61.5,61.52,19844.0,58.954,58.954,58.7819,58.801,19844.0
2022-09-16 11:00:00,61.52,61.66,61.52,61.65,13808.0,58.801,58.9348,58.801,58.9253,13808.0
2022-09-16 11:05:00,61.65,61.81,61.64,61.78,12428.0,58.9253,59.0782,58.9157,59.0495,12428.0
2022-09-16 11:10:00,61.75,61.76,61.64,61.73,10890.0,59.0209,59.0304,58.9157,59.0017,10890.0
2022-09-16 11:15:00,61.71,61.83,61.68,61.82,17389.0,58.9826,59.0973,58.954,59.0878,17389.0
2022-09-16 11:20:00,61.8,61.8,61.67,61.71,12993.0,59.0687,59.0687,58.9444,58.9826,12993.0
2022-09-16 11:25:00,61.69,61.75,61.64,61.7,16129.0,58.9635,59.0209,58.9157,58.9731,16129.0
2022-09-16 11:30:00,61.69,61.76,61.64,61.73,14860.0,58.9635,59.0304,58.9157,59.0017,14860.0
2022-09-16 11:35:00,61.73,61.74,61.61,61.65,18557.0,59.0017,59.0113,58.8871,58.9253,18557.0
2022-09-16 11:40:00,61.66,61.74,61.66,61.71,8013.0,58.9348,59.0113,58.9348,58.9826,8013.0
2022-09-16 11:45:00,61.7,61.73,61.67,61.71,11011.0,58.9731,59.0017,58.9444,58.9826,11011.0
2022-09-16 11:50:00,61.72,61.86,61.7,61.8,14022.0,58.9922,59.126,58.9731,59.0687,14022.0
2022-09-16 11:55:00,61.8,61.87,61.78,61.86,13593.0,59.0687,59.1356,59.0495,59.126,13593.0
2022-09-16 12:00:00,61.87,61.87,61.73,61.76,6912.0,59.1356,59.1356,59.0017,59.0304,6912.0
2022-09-16 12:05:00,61.76,61.81,61.66,61.66,29227.0,59.0304,59.0782,58.9348,58.9348,29227.0
2022-09-16 12:10:00,61.62,61.74,61.59,61.71,47957.0,58.8966,59.0113,58.8679,58.9826,47957.0
2022-09-16 12:15:00,61.71,61.74,61.64,61.71,13187.0,58.9826,59.0113,58.9157,58.9826,13187.0
2022-09-16 12:20:00,61.71,61.71,61.65,61.67,24317.0,58.9826,58.9826,58.9253,58.9444,24317.0
2022-09-16 12:25:00,61.68,61.68,61.57,61.62,16759.0,58.954,58.954,58.8488,58.8966,16759.0
2022-09-16 12:30:00,61.62,61.63,61.52,61.55,12256.0,58.8966,58.9062,58.801,58.8297,12256.0
2022-09-16 12:35:00,61.55,61.57,61.47,61.48,10304.0,58.8297,58.8488,58.7532,58.7628,10304.0
2022-09-16 12:40:00,61.48,61.6,61.48,61.6,9325.0,58.7628,58.8775,58.7628,58.8775,9325.0
2022-09-16 12:45:00,61.59,61.6,61.52,61.6,11037.0,58.8679,58.8775,58.801,58.8775,11037.0
2022-09-16 12:50:00,61.59,61.62,61.55,61.59,14609.0,58.8679,58.8966,58.8297,58.8679,14609.0
2022-09-16 12:55:00,61.57,61.72,61.54,61.68,21909.0,58.8488,58.9922,58.8201,58.954,21909.0
2022-09-16 13:00:00,61.68,61.69,61.53,61.53,27511.0,58.954,58.9635,58.8106,58.8106,27511.0
2022-09-16 13:05:00,61.54,61.58,61.5,61.55,17932.0,58.8201,58.8584,58.7819,58.8297,17932.0
2022-09-16 13:10:00,61.56,61.58,61.47,61.48,16099.0,58.8393,58.8584,58.7532,58.7628,16099.0
2022-09-16 13:15:00,61.48,61.54,61.46,61.5,9614.0,58.7628,58.8201,58.7437,58.7819,9614.0
2022-09-16 13:20:00,61.49,61.52,61.46,61.5,12707.0,58.7724,58.801,58.7437,58.7819,12707.0
2022-09-16 13:25:00,61.5,61.5,61.41,61.45,7075.0,58.7819,58.7819,58.6959,58.7341,7075.0
2022-09-16 13:30:00,61.42,61.55,61.4,61.43,28676.0,58.7055,58.8297,58.6863,58.715,28676.0
2022-09-16 13:35:00,61.43,61.53,61.43,61.49,7743.0,58.715,58.8106,58.715,58.7724,7743.0
2022-09-16 13:40:00,61.49,61.5,61.44,61.46,12890.0,58.7724,58.7819,58.7246,58.7437,12890.0
2022-09-16 13:45:00,61.45,61.45,61.35,61.37,14435.0,58.7341,58.7341,58.6385,58.6577,14435.0
2022-09-16 13:50:00,61.37,61.38,61.34,61.37,12674.0,58.6577,58.6672,58.629,58.6577,12674.0
2022-09-16 13:55:00,61.36,61.45,61.34,61.42,14454.0,58.6481,58.7341,58.629,58.7055,14454.0
2022-09-16 14:00:00,61.42,61.59,61.4,61.59,22490.0,58.7055,58.8679,58.6863,58.8679,22490.0
2022-09-16 14:05:00,61.58,61.64,61.56,61.6,13391.0,58.8584,58.9157,58.8393,58.8775,13391.0
2022-09-16 14:10:00,61.6,61.62,61.47,61.52,13139.0,58.8775,58.8966,58.7532,58.801,13139.0
2022-09-16 14:15:00,61.53,61.58,61.51,61.52,7220.0,58.8106,58.8584,58.7915,58.801,7220.0
2022-09-16 14:20:00,61.53,61.63,61.51,61.63,10231.0,58.8106,58.9062,58.7915,58.9062,10231.0
2022-09-16 14:25:00,61.63,61.82,61.62,61.79,20897.0,58.9062,59.0878,58.8966,59.0591,20897.0
2022-09-16 14:30:00,61.78,61.82,61.7,61.82,11838.0,59.0495,59.0878,58.9731,59.0878,11838.0
2022-09-16 14:35:00,61.82,61.83,61.68,61.73,7341.0,59.0878,59.0973,58.954,59.0017,7341.0
2022-09-16 14:40:00,61.73,61.76,61.67,61.74,8673.0,59.0017,59.0304,58.9444,59.0113,8673.0
2022-09-16 14:45:00,61.73,61.91,61.73,61.88,20475.0,59.0017,59.1738,59.0017,59.1451,20475.0
2022-09-16 14:50:00,61.89,62.0,61.83,61.99,29415.0,59.1547,59.2598,59.0973,59.2503,29415.0
2022-09-16 14:55:00,62.0,62.0,61.86,61.88,15890.0,59.2598,59.2598,59.126,59.1451,15890.0
2022-09-16 15:00:00,61.87,61.97,61.87,61.96,13122.0,59.1356,59.2311,59.1356,59.2216,13122.0
2022-09-16 15:05:00,61.96,62.08,61.96,62.05,14798.0,59.2216,59.3363,59.2216,59.3076,14798.0
2022-09-16 15:10:00,62.02,62.02,61.88,61.88,16343.0,59.2789,59.2789,59.1451,59.1451,16343.0
2022-09-16 15:15:00,61.88,61.95,61.84,61.88,19495.0,59.1451,59.212,59.1069,59.1451,19495.0
2022-09-16 15:20:00,61.89,62.08,61.89,61.94,21179.0,59.1547,59.3363,59.1547,59.2025,21179.0
2022-09-16 15:25:00,61.95,61.97,61.86,61.93,87513.0,59.212,59.2311,59.126,59.1929,87513.0
2022-09-16 15:30:00,61.93,61.97,61.83,61.96,79168.0,59.1929,59.2311,59.0973,59.2216,79168.0
2022-09-16 15:35:00,61.94,62.06,61.9,62.06,28993.0,59.2025,59.3172,59.1642,59.3172,28993.0
2022-09-16 15:40:00,62.07,62.13,62.01,62.09,33265.0,59.3267,59.3841,59.2694,59.3458,33265.0
2022-09-16 15:45:00,62.1,62.1,61.96,62.07,38136.0,59.3554,59.3554,59.2216,59.3267,38136.0
2022-09-16 15:50:00,62.06,62.64,62.04,62.47,330116.0,59.3172,59.8715,59.298,59.709,330116.0
2022-09-16 15:55:00,62.47,62.47,61.88,62.21,407243.0,59.709,59.709,59.1451,59.4605,407243.0
2022-09-19 09:30:00,61.82,61.9,61.68,61.88,54357.0,59.0878,59.1642,58.954,59.1451,54357.0
2022-09-19 09:35:00,61.88,62.05,61.8,62.05,23776.0,59.1451,59.3076,59.0687,59.3076,23776.0
2022-09-19 09:40:00,62.05,62.18,62.03,62.17,114583.0,59.3076,59.4319,59.2885,59.4223,114583.0
2022-09-19 09:45:00,62.18,62.27,62.13,62.22,22937.0,59.4319,59.5179,59.3841,59.4701,22937.0
2022-09-19 09:50:00,62.21,62.37,62.18,62.27,21062.0,59.4605,59.6135,59.4319,59.5179,21062.0
2022-09-19 09:55:00,62.24,62.31,62.2,62.25,18195.0,59.4892,59.5561,59.451,59.4988,18195.0
2022-09-19 10:00:00,62.3,62.35,62.25,62.31,20327.0,59.5466,59.5943,59.4988,59.5561,20327.0
2022-09-19 10:05:00,62.3,62.5,62.3,62.43,37955.0,59.5466,59.7377,59.5466,59.6708,37955.0
2022-09-19 10:10:00,62.44,62.75,62.43,62.63,35212.0,59.6804,59.9767,59.6708,59.862,35212.0
2022-09-19 10:15:00,62.64,62.65,62.55,62.55,20599.0,59.8715,59.8811,59.7855,59.7855,20599.0
2022-09-19 10:20:00,62.57,62.64,62.47,62.64,22768.0,59.8046,59.8715,59.709,59.8715,22768.0
2022-09-19 10:25:00,62.66,62.81,62.64,62.79,17763.0,59.8906,60.034,59.8715,60.0149,17763.0
2022-09-19 10:30:00,62.82,62.86,62.75,62.8,24547.0,60.0436,60.0818,59.9767,60.0245,24547.0
2022-09-19 10:35:00,62.83,62.99,62.82,62.9,33531.0,60.0531,60.2061,60.0436,60.12,33531.0
2022-09-19 10:40:00,62.89,62.97,62.86,62.9,51303.0,60.1105,60.1869,60.0818,60.12,51303.0
2022-09-19 10:45:00,62.91,62.99,62.88,62.89,16759.0,60.1296,60.2061,60.1009,60.1105,16759.0
2022-09-19 10:50:00,62.87,62.87,62.69,62.69,13379.0,60.0914,60.0914,59.9193,59.9193,13379.0
2022-09-19 10:55:00,62.67,62.85,62.66,62.82,49063.0,59.9002,60.0722,59.8906,60.0436,49063.0
2022-09-19 11:00:00,62.83,62.9,62.75,62.83,36322.0,60.0531,60.12,59.9767,60.0531,36322.0
2022-09-19 11:05:00,62.83,62.88,62.77,62.79,13278.0,60.0531,60.1009,59.9958,60.0149,13278.0
2022-09-19 11:10:00,62.8,62.9,62.75,62.76,11888.0,60.0245,60.12,59.9767,59.9862,11888.0
2022-09-19 11:15:00,62.77,62.9,62.75,62.8,11954.0,59.9958,60.12,59.9767,60.0245,11954.0
2022-09-19 11:20:00,62.76,62.77,62.58,62.6,39120.0,59.9862,59.9958,59.8142,59.8333,39120.0
2022-09-19 11:25:00,62.63,62.65,62.48,62.51,10539.0,59.862,59.8811,59.7186,59.7473,10539.0
2022-09-19 11:30:00,62.51,62.53,62.44,62.5,14961.0,59.7473,59.7664,59.6804,59.7377,14961.0
2022-09-19 11:35:00,62.49,62.53,62.39,62.39,32161.0,59.7282,59.7664,59.6326,59.6326,32161.0
2022-09-19 11:40:00,62.39,62.47,62.38,62.43,18909.0,59.6326,59.709,59.623,59.6708,18909.0
2022-09-19 11:45:00,62.44,62.54,62.44,62.51,12603.0,59.6804,59.776,59.6804,59.7473,12603.0
2022-09-19 11:50:00,62.5,62.51,62.41,62.48,14706.0,59.7377,59.7473,59.6517,59.7186,14706.0
2022-09-19 11:55:00,62.48,62.48,62.36,62.36,18403.0,59.7186,59.7186,59.6039,59.6039,18403.0
2022-09-19 12:00:00,62.38,62.44,62.34,62.34,19531.0,59.623,59.6804,59.5848,59.5848,19531.0
2022-09-19 12:05:00,62.34,62.36,62.19,62.32,16591.0,59.5848,59.6039,59.4414,59.5657,16591.0
2022-09-19 12:10:00,62.31,62.45,62.31,62.4,17834.0,59.5561,59.6899,59.5561,59.6421,17834.0
2022-09-19 12:15:00,62.4,62.46,62.37,62.44,19739.0,59.6421,59.6995,59.6135,59.6804,19739.0
2022-09-19 12:20:00,62.44,62.49,62.39,62.45,11545.0,59.6804,59.7282,59.6326,59.6899,11545.0
2022-09-19 12:25:00,62.44,62.44,62.37,62.42,7439.0,59.6804,59.6804,59.6135,59.6613,7439.0
2022-09-19 12:30:00,62.41,62.58,62.38,62.58,22158.0,59.6517,59.8142,59.623,59.8142,22158.0
2022-09-19 12:35:00,62.59,62.77,62.58,62.73,46632.0,59.8237,59.9958,59.8142,59.9576,46632.0
2022-09-19 12:40:00,62.73,62.75,62.68,62.74,17270.0,59.9576,59.9767,59.9098,59.9671,17270.0
2022-09-19 12:45:00,62.75,62.78,62.67,62.69,14224.0,59.9767,60.0053,59.9002,59.9193,14224.0
2022-09-19 12:50:00,62.69,62.8,62.69,62.8,14656.0,59.9193,60.0245,59.9193,60.0245,14656.0
2022-09-19 12:55:00,62.8,62.83,62.78,62.78,18828.0,60.0245,60.0531,60.0053,60.0053,18828.0
2022-09-19 13:00:00,62.8,62.83,62.74,62.75,11241.0,60.0245,60.0531,59.9671,59.9767,11241.0
2022-09-19 13:05:00,62.75,62.76,62.68,62.71,16717.0,59.9767,59.9862,59.9098,59.9384,16717.0
2022-09-19 13:10:00,62.71,62.72,62.63,62.66,11922.0,59.9384,59.948,59.862,59.8906,11922.0
2022-09-19 13:15:00,62.64,62.64,62.57,62.61,9575.0,59.8715,59.8715,59.8046,59.8429,9575.0
2022-09-19 13:20:00,62.62,62.74,62.59,62.74,38500.0,59.8524,59.9671,59.8237,59.9671,38500.0
2022-09-19 13:25:00,62.74,62.86,62.73,62.85,24598.0,59.9671,60.0818,59.9576,60.0722,24598.0
2022-09-19 13:30:00,62.86,62.86,62.72,62.76,35448.0,60.0818,60.0818,59.948,59.9862,35448.0
2022-09-19 13:35:00,62.75,62.75,62.65,62.67,19495.0,59.9767,59.9767,59.8811,59.9002,19495.0
2022-09-19 13:40:00,62.67,62.72,62.64,62.67,19108.0,59.9002,59.948,59.8715,59.9002,19108.0
2022-09-19 13:45:00,62.66,62.72,62.65,62.65,23640.0,59.8906,59.948,59.8811,59.8811,23640.0
2022-09-19 13:50:00,62.64,62.66,62.58,62.61,13922.0,59.8715,59.8906,59.8142,59.8429,13922.0
2022-09-19 13:55:00,62.62,62.67,62.59,62.61,19826.0,59.8524,59.9002,59.8237,59.8429,19826.0
2022-09-19 14:00:00,62.62,62.63,62.58,62.58,15652.0,59.8524,59.862,59.8142,59.8142,15652.0
2022-09-19 14:05:00,62.59,62.61,62.53,62.6,22489.0,59.8237,59.8429,59.7664,59.8333,22489.0
2022-09-19 14:10:00,62.59,62.67,62.57,62.66,26830.0,59.8237,59.9002,59.8046,59.8906,26830.0
2022-09-19 14:15:00,62.66,62.73,62.63,62.65,31197.0,59.8906,59.9576,59.862,59.8811,31197.0
2022-09-19 14:20:00,62.64,62.68,62.55,62.55,26692.0,59.8715,59.9098,59.7855,59.7855,26692.0
2022-09-19 14:25:00,62.55,62.64,62.55,62.63,18625.0,59.7855,59.8715,59.7855,59.862,18625.0
2022-09-19 14:30:00,62.64,62.89,62.63,62.88,94605.0,59.8715,60.1105,59.862,60.1009,94605.0
2022-09-19 14:35:00,62.88,62.98,62.87,62.97,47419.0,60.1009,60.1965,60.0914,60.1869,47419.0
2022-09-19 14:40:00,62.96,62.96,62.83,62.84,27546.0,60.1774,60.1774,60.0531,60.0627,27546.0
2022-09-19 14:45:00,62.84,62.86,62.77,62.79,21331.0,60.0627,60.0818,59.9958,60.0149,21331.0
2022-09-19 14:50:00,62.79,63.0,62.79,62.93,116531.0,60.0149,60.2156,60.0149,60.1487,116531.0
2022-09-19 14:55:00,62.93,62.97,62.91,62.93,20386.0,60.1487,60.1869,60.1296,60.1487,20386.0
2022-09-19 15:00:00,62.94,63.17,62.94,63.15,34989.0,60.1583,60.3781,60.1583,60.359,34989.0
2022-09-19 15:05:00,63.15,63.23,63.14,63.21,34604.0,60.359,60.4355,60.3494,60.4163,34604.0
2022-09-19 15:10:00,63.21,63.36,63.19,63.35,26614.0,60.4163,60.5597,60.3972,60.5502,26614.0
2022-09-19 15:15:00,63.36,63.47,63.34,63.39,67154.0,60.5597,60.6648,60.5406,60.5884,67154.0
2022-09-19 15:20:00,63.39,63.4,63.24,63.26,36708.0,60.5884,60.5979,60.445,60.4641,36708.0
2022-09-19 15:25:00,63.27,63.34,63.27,63.27,30634.0,60.4737,60.5406,60.4737,60.4737,30634.0
2022-09-19 15:30:00,63.28,63.35,63.28,63.28,39249.0,60.4832,60.5502,60.4832,60.4832,39249.0
2022-09-19 15:35:00,63.27,63.36,63.25,63.35,35765.0,60.4737,60.5597,60.4546,60.5502,35765.0
2022-09-19 15:40:00,63.34,63.4,63.3,63.37,54875.0,60.5406,60.5979,60.5024,60.5693,54875.0
2022-09-19 15:45:00,63.37,63.37,63.16,63.19,40148.0,60.5693,60.5693,60.3685,60.3972,40148.0
2022-09-19 15:50:00,63.21,63.23,63.05,63.12,109755.0,60.4163,60.4355,60.2634,60.3303,109755.0
2022-09-19 15:55:00,63.11,63.23,63.05,63.23,220414.0,60.3208,60.4355,60.2634,60.4355,220414.0
2022-09-20 09:30:00,62.72,62.9,62.0,62.6,43255.0,59.948,60.12,59.2598,59.8333,43255.0
2022-09-20 09:35:00,62.58,62.65,62.46,62.52,20511.0,59.8142,59.8811,59.6995,59.7568,20511.0
2022-09-20 09:40:00,62.52,62.52,62.38,62.46,19442.0,59.7568,59.7568,59.623,59.6995,19442.0
2022-09-20 09:45:00,62.43,62.51,62.36,62.44,20539.0,59.6708,59.7473,59.6039,59.6804,20539.0
2022-09-20 09:50:00,62.41,62.41,62.24,62.27,11527.0,59.6517,59.6517,59.4892,59.5179,11527.0
2022-09-20 09:55:00,62.3,62.34,62.27,62.27,9811.0,59.5466,59.5848,59.5179,59.5179,9811.0
2022-09-20 10:00:00,62.23,62.26,62.08,62.13,14686.0,59.4797,59.5083,59.3363,59.3841,14686.0
2022-09-20 10:05:00,62.12,62.16,62.03,62.06,29399.0,59.3745,59.4127,59.2885,59.3172,29399.0
2022-09-20 10:10:00,62.06,62.12,62.0,62.1,24045.0,59.3172,59.3745,59.2598,59.3554,24045.0
2022-09-20 10:15:00,62.09,62.09,62.01,62.02,20772.0,59.3458,59.3458,59.2694,59.2789,20772.0
2022-09-20 10:20:00,62.01,62.06,61.91,61.93,25544.0,59.2694,59.3172,59.1738,59.1929,25544.0
2022-09-20 10:25:00,61.92,61.94,61.83,61.88,26426.0,59.1834,59.2025,59.0973,59.1451,26426.0
2022-09-20 10:30:00,61.86,61.86,61.73,61.74,13175.0,59.126,59.126,59.0017,59.0113,13175.0
2022-09-20 10:35:00,61.75,61.77,61.6,61.64,19883.0,59.0209,59.04,58.8775,58.9157,19883.0
2022-09-20 10:40:00,61.63,61.8,61.63,61.75,12791.0,58.9062,59.0687,58.9062,59.0209,12791.0
2022-09-20 10:45:00,61.74,61.83,61.67,61.8,24930.0,59.0113,59.0973,58.9444,59.0687,24930.0
2022-09-20 10:50:00,61.8,61.89,61.75,61.84,14062.0,59.0687,59.1547,59.0209,59.1069,14062.0
2022-09-20 10:55:00,61.84,61.85,61.8,61.85,5980.0,59.1069,59.1164,59.0687,59.1164,5980.0
2022-09-20 11:00:00,61.85,61.86,61.72,61.77,10141.0,59.1164,59.126,58.9922,59.04,10141.0
2022-09-20 11:05:00,61.77,61.95,61.77,61.9,10180.0,59.04,59.212,59.04,59.1642,10180.0
2022-09-20 11:10:00,61.89,61.95,61.87,61.88,7477.0,59.1547,59.212,59.1356,59.1451,7477.0
2022-09-20 11:15:00,61.91,61.93,61.78,61.81,21010.0,59.1738,59.1929,59.0495,59.0782,21010.0
2022-09-20 11:20:00,61.81,61.83,61.76,61.79,10460.0,59.0782,59.0973,59.0304,59.0591,10460.0
2022-09-20 11:25:00,61.77,61.88,61.76,61.83,6625.0,59.04,59.1451,59.0304,59.0973,6625.0
2022-09-20 11:30:00,61.84,61.89,61.83,61.87,9889.0,59.1069,59.1547,59.0973,59.1356,9889.0
2022-09-20 11:35:00,61.87,61.89,61.8,61.83,8740.0,59.1356,59.1547,59.0687,59.0973,8740.0
2022-09-20 11:40:00,61.83,61.86,61.81,61.86,5638.0,59.0973,59.126,59.0782,59.126,5638.0
2022-09-20 11:45:00,61.86,61.95,61.85,61.94,11435.0,59.126,59.212,59.1164,59.2025,11435.0
2022-09-20 11:50:00,61.96,62.08,61.92,62.08,8437.0,59.2216,59.3363,59.1834,59.3363,8437.0
2022-09-20 11:55:00,62.08,62.16,62.07,62.13,5728.0,59.3363,59.4127,59.3267,59.3841,5728.0
2022-09-20 12:00:00,62.13,62.21,62.13,62.2,7723.0,59.3841,59.4605,59.3841,59.451,7723.0
2022-09-20 12:05:00,62.21,62.22,62.15,62.17,4939.0,59.4605,59.4701,59.4032,59.4223,4939.0
2022-09-20 12:10:00,62.16,62.22,62.14,62.2,7817.0,59.4127,59.4701,59.3936,59.451,7817.0
2022-09-20 12:15:00,62.21,62.21,62.07,62.13,9612.0,59.4605,59.4605,59.3267,59.3841,9612.0
2022-09-20 12:20:00,62.14,62.17,62.11,62.15,7723.0,59.3936,59.4223,59.365,59.4032,7723.0
2022-09-20 12:25:00,62.15,62.15,62.03,62.03,5850.0,59.4032,59.4032,59.2885,59.2885,5850.0
2022-09-20 12:30:00,62.02,62.04,61.91,61.96,13329.0,59.2789,59.298,59.1738,59.2216,13329.0
2022-09-20 12:35:00,61.99,61.99,61.91,61.97,6547.0,59.2503,59.2503,59.1738,59.2311,6547.0
2022-09-20 12:40:00,61.96,61.99,61.93,61.96,8596.0,59.2216,59.2503,59.1929,59.2216,8596.0
2022-09-20 12:45:00,61.94,62.02,61.94,61.97,6215.0,59.2025,59.2789,59.2025,59.2311,6215.0
2022-09-20 12:50:00,62.0,62.06,62.0,62.06,10437.0,59.2598,59.3172,59.2598,59.3172,10437.0
2022-09-20 12:55:00,62.07,62.13,62.06,62.09,6197.0,59.3267,59.3841,59.3172,59.3458,6197.0
2022-09-20 13:00:00,62.1,62.14,62.06,62.06,8255.0,59.3554,59.3936,59.3172,59.3172,8255.0
2022-09-20 13:05:00,62.06,62.09,62.02,62.06,4532.0,59.3172,59.3458,59.2789,59.3172,4532.0
2022-09-20 13:10:00,62.05,62.06,62.02,62.04,6245.0,59.3076,59.3172,59.2789,59.298,6245.0
2022-09-20 13:15:00,62.03,62.03,61.96,61.96,9272.0,59.2885,59.2885,59.2216,59.2216,9272.0
2022-09-20 13:20:00,61.98,62.01,61.96,62.01,10786.0,59.2407,59.2694,59.2216,59.2694,10786.0
2022-09-20 13:25:00,62.01,62.01,61.88,61.9,8900.0,59.2694,59.2694,59.1451,59.1642,8900.0
2022-09-20 13:30:00,61.89,61.89,61.8,61.8,12200.0,59.1547,59.1547,59.0687,59.0687,12200.0
2022-09-20 13:35:00,61.81,61.86,61.79,61.86,5882.0,59.0782,59.126,59.0591,59.126,5882.0
2022-09-20 13:40:00,61.87,61.93,61.82,61.89,10615.0,59.1356,59.1929,59.0878,59.1547,10615.0
2022-09-20 13:45:00,61.89,61.92,61.82,61.82,8196.0,59.1547,59.1834,59.0878,59.0878,8196.0
2022-09-20 13:50:00,61.82,61.83,61.73,61.77,21580.0,59.0878,59.0973,59.0017,59.04,21580.0
2022-09-20 13:55:00,61.77,61.77,61.65,61.67,11960.0,59.04,59.04,58.9253,58.9444,11960.0
2022-09-20 14:00:00,61.68,61.76,61.68,61.73,8967.0,58.954,59.0304,58.954,59.0017,8967.0
2022-09-20 14:05:00,61.73,61.79,61.71,61.77,13021.0,59.0017,59.0591,58.9826,59.04,13021.0
2022-09-20 14:10:00,61.77,61.78,61.72,61.76,8169.0,59.04,59.0495,58.9922,59.0304,8169.0
2022-09-20 14:15:00,61.75,61.81,61.7,61.81,10627.0,59.0209,59.0782,58.9731,59.0782,10627.0
2022-09-20 14:20:00,61.8,61.92,61.78,61.86,12784.0,59.0687,59.1834,59.0495,59.126,12784.0
2022-09-20 14:25:00,61.82,61.88,61.8,61.85,7225.0,59.0878,59.1451,59.0687,59.1164,7225.0
2022-09-20 14:30:00,61.85,61.85,61.73,61.75,8074.0,59.1164,59.1164,59.0017,59.0209,8074.0
2022-09-20 14:35:00,61.74,61.76,61.69,61.74,15050.0,59.0113,59.0304,58.9635,59.0113,15050.0
2022-09-20 14:40:00,61.74,61.8,61.7,61.8,8366.0,59.0113,59.0687,58.9731,59.0687,8366.0
2022-09-20 14:45:00,61.79,61.98,61.79,61.94,20691.0,59.0591,59.2407,59.0591,59.2025,20691.0
2022-09-20 14:50:00,61.91,61.94,61.87,61.89,9981.0,59.1738,59.2025,59.1356,59.1547,9981.0
2022-09-20 14:55:00,61.87,61.99,61.87,61.97,9636.0,59.1356,59.2503,59.1356,59.2311,9636.0
2022-09-20 15:00:00,61.97,62.06,61.94,61.94,13902.0,59.2311,59.3172,59.2025,59.2025,13902.0
2022-09-20 15:05:00,61.95,61.96,61.86,61.87,15877.0,59.212,59.2216,59.126,59.1356,15877.0
2022-09-20 15:10:00,61.88,61.96,61.87,61.94,11762.0,59.1451,59.2216,59.1356,59.2025,11762.0
2022-09-20 15:15:00,61.93,61.99,61.92,61.98,13907.0,59.1929,59.2503,59.1834,59.2407,13907.0
2022-09-20 15:20:00,61.98,62.02,61.95,61.98,23704.0,59.2407,59.2789,59.212,59.2407,23704.0
2022-09-20 15:25:00,61.97,62.05,61.96,62.01,45008.0,59.2311,59.3076,59.2216,59.2694,45008.0
2022-09-20 15:30:00,62.0,62.0,61.86,61.98,22620.0,59.2598,59.2598,59.126,59.2407,22620.0
2022-09-20 15:35:00,61.98,62.14,61.96,62.12,22252.0,59.2407,59.3936,59.2216,59.3745,22252.0
2022-09-20 15:40:00,62.13,62.14,62.06,62.12,27153.0,59.3841,59.3936,59.3172,59.3745,27153.0
2022-09-20 15:45:00,62.12,62.19,62.09,62.13,34172.0,59.3745,59.4414,59.3458,59.3841,34172.0
2022-09-20 15:50:00,62.12,62.15,61.97,62.03,69543.0,59.3745,59.4032,59.2311,59.2885,69543.0
2022-09-20 15:55:00,62.03,62.03,61.88,61.96,149938.0,59.2885,59.2885,59.1451,59.2216,149938.0
2022-09-21 09:30:00,62.36,62.67,62.36,62.47,43500.0,59.6039,59.9002,59.6039,59.709,43500.0
2022-09-21 09:35:00,62.48,62.54,62.38,62.48,31954.0,59.7186,59.776,59.623,59.7186,31954.0
2022-09-21 09:40:00,62.47,62.54,62.38,62.38,23963.0,59.709,59.776,59.623,59.623,23963.0
2022-09-21 09:45:00,62.33,62.77,62.33,62.72,26664.0,59.5752,59.9958,59.5752,59.948,26664.0
2022-09-21 09:50:00,62.72,62.81,62.69,62.74,15039.0,59.948,60.034,59.9193,59.9671,15039.0
2022-09-21 09:55:00,62.76,62.76,62.57,62.6,17933.0,59.9862,59.9862,59.8046,59.8333,17933.0
2022-09-21 10:00:00,62.6,62.61,62.46,62.51,27518.0,59.8333,59.8429,59.6995,59.7473,27518.0
2022-09-21 10:05:00,62.51,62.59,62.41,62.51,30276.0,59.7473,59.8237,59.6517,59.7473,30276.0
2022-09-21 10:10:00,62.54,62.55,62.45,62.49,10634.0,59.776,59.7855,59.6899,59.7282,10634.0
2022-09-21 10:15:00,62.48,62.49,62.39,62.43,17608.0,59.7186,59.7282,59.6326,59.6708,17608.0
2022-09-21 10:20:00,62.45,62.45,62.37,62.43,20185.0,59.6899,59.6899,59.6135,59.6708,20185.0
2022-09-21 10:25:00,62.43,62.54,62.39,62.54,13468.0,59.6708,59.776,59.6326,59.776,13468.0
2022-09-21 10:30:00,62.55,62.56,62.39,62.41,15458.0,59.7855,59.7951,59.6326,59.6517,15458.0
2022-09-21 10:35:00,62.41,62.47,62.37,62.4,14138.0,59.6517,59.709,59.6135,59.6421,14138.0
2022-09-21 10:40:00,62.39,62.42,62.35,62.4,23681.0,59.6326,59.6613,59.5943,59.6421,23681.0
2022-09-21 10:45:00,62.43,62.46,62.35,62.37,8821.0,59.6708,59.6995,59.5943,59.6135,8821.0
2022-09-21 10:50:00,62.37,62.44,62.37,62.4,7666.0,59.6135,59.6804,59.6135,59.6421,7666.0
2022-09-21 10:55:00,62.39,62.41,62.35,62.41,6779.0,59.6326,59.6517,59.5943,59.6517,6779.0
2022-09-21 11:00:00,62.4,62.44,62.35,62.35,11618.0,59.6421,59.6804,59.5943,59.5943,11618.0
2022-09-21 11:05:00,62.36,62.39,62.31,62.34,7034.0,59.6039,59.6326,59.5561,59.5848,7034.0
2022-09-21 11:10:00,62.33,62.42,62.33,62.38,24776.0,59.5752,59.6613,59.5752,59.623,24776.0
2022-09-21 11:15:00,62.38,62.4,62.3,62.3,11430.0,59.623,59.6421,59.5466,59.5466,11430.0
2022-09-21 11:20:00,62.32,62.32,62.21,62.24,6499.0,59.5657,59.5657,59.4605,59.4892,6499.0
2022-09-21 11:25:00,62.23,62.23,62.06,62.1,55295.0,59.4797,59.4797,59.3172,59.3554,55295.0
2022-09-21 11:30:00,62.09,62.14,62.05,62.08,21874.0,59.3458,59.3936,59.3076,59.3363,21874.0
2022-09-21 11:35:00,62.1,62.22,62.1,62.21,16203.0,59.3554,59.4701,59.3554,59.4605,16203.0
2022-09-21 11:40:00,62.22,62.22,62.11,62.13,77979.0,59.4701,59.4701,59.365,59.3841,77979.0
2022-09-21 11:45:00,62.12,62.15,62.05,62.07,19495.0,59.3745,59.4032,59.3076,59.3267,19495.0
2022-09-21 11:50:00,62.06,62.12,62.05,62.09,13007.0,59.3172,59.3745,59.3076,59.3458,13007.0
2022-09-21 11:55:00,62.09,62.13,62.09,62.13,14491.0,59.3458,59.3841,59.3458,59.3841,14491.0
2022-09-21 12:00:00,62.13,62.14,62.05,62.07,13276.0,59.3841,59.3936,59.3076,59.3267,13276.0
2022-09-21 12:05:00,62.06,62.12,62.05,62.09,21726.0,59.3172,59.3745,59.3076,59.3458,21726.0
2022-09-21 12:10:00,62.09,62.11,62.05,62.05,16425.0,59.3458,59.365,59.3076,59.3076,16425.0
2022-09-21 12:15:00,62.04,62.05,61.94,61.96,23029.0,59.298,59.3076,59.2025,59.2216,23029.0
2022-09-21 12:20:00,61.96,61.98,61.95,61.97,32577.0,59.2216,59.2407,59.212,59.2311,32577.0
2022-09-21 12:25:00,61.97,62.11,61.95,62.1,84962.0,59.2311,59.365,59.212,59.3554,84962.0
2022-09-21 12:30:00,62.09,62.14,61.99,62.13,44346.0,59.3458,59.3936,59.2503,59.3841,44346.0
2022-09-21 12:35:00,62.12,62.25,62.12,62.18,23426.0,59.3745,59.4988,59.3745,59.4319,23426.0
2022-09-21 12:40:00,62.16,62.17,62.08,62.1,9742.0,59.4127,59.4223,59.3363,59.3554,9742.0
2022-09-21 12:45:00,62.1,62.1,62.04,62.1,12357.0,59.3554,59.3554,59.298,59.3554,12357.0
2022-09-21 12:50:00,62.1,62.11,62.05,62.07,12622.0,59.3554,59.365,59.3076,59.3267,12622.0
2022-09-21 12:55:00,62.06,62.07,61.96,61.97,13711.0,59.3172,59.3267,59.2216,59.2311,13711.0
2022-09-21 13:00:00,61.96,62.02,61.96,61.98,7733.0,59.2216,59.2789,59.2216,59.2407,7733.0
2022-09-21 13:05:00,61.98,62.01,61.9,61.91,26833.0,59.2407,59.2694,59.1642,59.1738,26833.0
2022-09-21 13:10:00,61.91,61.96,61.86,61.88,17552.0,59.1738,59.2216,59.126,59.1451,17552.0
2022-09-21 13:15:00,61.89,61.91,61.84,61.89,11979.0,59.1547,59.1738,59.1069,59.1547,11979.0
2022-09-21 13:20:00,61.89,61.92,61.86,61.92,11245.0,59.1547,59.1834,59.126,59.1834,11245.0
2022-09-21 13:25:00,61.92,61.99,61.89,61.98,14018.0,59.1834,59.2503,59.1547,59.2407,14018.0
2022-09-21 13:30:00,61.98,62.07,61.97,62.07,14361.0,59.2407,59.3267,59.2311,59.3267,14361.0
2022-09-21 13:35:00,62.07,62.13,62.05,62.11,9845.0,59.3267,59.3841,59.3076,59.365,9845.0
2022-09-21 13:40:00,62.11,62.14,62.1,62.12,8667.0,59.365,59.3936,59.3554,59.3745,8667.0
2022-09-21 13:45:00,62.12,62.16,62.04,62.04,8575.0,59.3745,59.4127,59.298,59.298,8575.0
2022-09-21 13:50:00,62.04,62.08,62.03,62.03,10329.0,59.298,59.3363,59.2885,59.2885,10329.0
2022-09-21 13:55:00,62.03,62.16,62.02,62.16,19129.0,59.2885,59.4127,59.2789,59.4127,19129.0
2022-09-21 14:00:00,62.16,62.16,60.92,60.97,43231.0,59.4127,59.4127,58.2275,58.2753,43231.0
2022-09-21 14:05:00,60.91,61.31,60.85,61.23,37628.0,58.218,58.6003,58.1606,58.5238,37628.0
2022-09-21 14:10:00,61.23,61.31,60.91,60.91,26070.0,58.5238,58.6003,58.218,58.218,26070.0
2022-09-21 14:15:00,60.94,61.12,60.92,61.0,24124.0,58.2467,58.4187,58.2275,58.304,24124.0
2022-09-21 14:20:00,61.0,61.11,60.96,61.07,20902.0,58.304,58.4092,58.2658,58.3709,20902.0
2022-09-21 14:25:00,61.07,61.21,60.97,60.97,28622.0,58.3709,58.5047,58.2753,58.2753,28622.0
2022-09-21 14:30:00,60.97,61.57,60.84,61.51,57623.0,58.2753,58.8488,58.1511,58.7915,57623.0
2022-09-21 14:35:00,61.54,61.65,61.31,61.44,45959.0,58.8201,58.9253,58.6003,58.7246,45959.0
2022-09-21 14:40:00,61.46,62.19,61.34,62.14,48549.0,58.7437,59.4414,58.629,59.3936,48549.0
2022-09-21 14:45:00,62.16,62.35,61.61,61.76,88568.0,59.4127,59.5943,58.8871,59.0304,88568.0
2022-09-21 14:50:00,61.78,62.0,61.56,61.93,47474.0,59.0495,59.2598,58.8393,59.1929,47474.0
2022-09-21 14:55:00,61.95,62.01,61.69,61.82,96808.0,59.212,59.2694,58.9635,59.0878,96808.0
2022-09-21 15:00:00,61.84,61.97,61.65,61.69,95970.0,59.1069,59.2311,58.9253,58.9635,95970.0
2022-09-21 15:05:00,61.7,61.79,61.43,61.43,69560.0,58.9731,59.0591,58.715,58.715,69560.0
2022-09-21 15:10:00,61.43,61.43,60.97,61.38,61633.0,58.715,58.715,58.2753,58.6672,61633.0
2022-09-21 15:15:00,61.38,61.51,61.19,61.21,45438.0,58.6672,58.7915,58.4856,58.5047,45438.0
2022-09-21 15:20:00,61.21,61.21,60.98,61.05,57505.0,58.5047,58.5047,58.2849,58.3518,57505.0
2022-09-21 15:25:00,61.07,61.08,60.63,60.67,62176.0,58.3709,58.3805,57.9504,57.9886,62176.0
2022-09-21 15:30:00,60.66,60.8,60.47,60.76,63371.0,57.979,58.1129,57.7974,58.0746,63371.0
2022-09-21 15:35:00,60.77,60.77,60.32,60.32,53486.0,58.0842,58.0842,57.6541,57.6541,53486.0
2022-09-21 15:40:00,60.31,60.45,60.21,60.23,49629.0,57.6445,57.7783,57.5489,57.568,49629.0
2022-09-21 15:45:00,60.2,60.24,60.07,60.23,63975.0,57.5394,57.5776,57.4151,57.568,63975.0
2022-09-21 15:50:00,60.23,60.34,60.2,60.25,121844.0,57.568,57.6732,57.5394,57.5872,121844.0
2022-09-21 15:55:00,60.24,60.24,60.06,60.07,248968.0,57.5776,57.5776,57.4056,57.4151,248968.0
2022-09-22 09:30:00,60.06,60.48,59.97,60.32,119414.0,57.4056,57.807,57.3195,57.6541,119414.0
2022-09-22 09:35:00,60.32,60.5,60.31,60.43,96644.0,57.6541,57.8261,57.6445,57.7592,96644.0
2022-09-22 09:40:00,60.41,60.41,60.09,60.22,17646.0,57.7401,57.7401,57.4342,57.5585,17646.0
2022-09-22 09:45:00,60.19,60.47,60.11,60.39,33574.0,57.5298,57.7974,57.4533,57.721,33574.0
2022-09-22 09:50:00,60.4,60.53,60.38,60.49,17981.0,57.7305,57.8548,57.7114,57.8166,17981.0
2022-09-22 09:55:00,60.49,60.54,60.38,60.4,20817.0,57.8166,57.8643,57.7114,57.7305,20817.0
2022-09-22 10:00:00,60.37,60.45,60.18,60.21,31996.0,57.7019,57.7783,57.5203,57.5489,31996.0
2022-09-22 10:05:00,60.21,60.44,60.16,60.35,13728.0,57.5489,57.7688,57.5011,57.6827,13728.0
2022-09-22 10:10:00,60.38,60.49,60.24,60.49,14124.0,57.7114,57.8166,57.5776,57.8166,14124.0
2022-09-22 10:15:00,60.49,60.49,60.28,60.29,14595.0,57.8166,57.8166,57.6158,57.6254,14595.0
2022-09-22 10:20:00,60.27,60.36,60.13,60.24,21232.0,57.6063,57.6923,57.4725,57.5776,21232.0
2022-09-22 10:25:00,60.25,60.3,60.18,60.27,16117.0,57.5872,57.635,57.5203,57.6063,16117.0
2022-09-22 10:30:00,60.28,60.34,60.08,60.09,25063.0,57.6158,57.6732,57.4247,57.4342,25063.0
2022-09-22 10:35:00,60.09,60.11,59.99,60.09,13267.0,57.4342,57.4533,57.3387,57.4342,13267.0
2022-09-22 10:40:00,60.09,60.1,59.95,59.98,23640.0,57.4342,57.4438,57.3004,57.3291,23640.0
2022-09-22 10:45:00,60.0,60.04,59.94,59.97,18884.0,57.3482,57.3864,57.2909,57.3195,18884.0
2022-09-22 10:50:00,59.95,59.95,59.73,59.73,23267.0,57.3004,57.3004,57.0901,57.0901,23267.0
2022-09-22 10:55:00,59.73,59.84,59.69,59.71,24247.0,57.0901,57.1953,57.0519,57.071,24247.0
2022-09-22 11:00:00,59.68,59.79,59.67,59.75,43603.0,57.0424,57.1475,57.0328,57.1093,43603.0
2022-09-22 11:05:00,59.75,59.9,59.75,59.86,39570.0,57.1093,57.2526,57.1093,57.2144,39570.0
2022-09-22 11:10:00,59.86,59.86,59.71,59.73,23972.0,57.2144,57.2144,57.071,57.0901,23972.0
2022-09-22 11:15:00,59.72,59.82,59.68,59.68,38025.0,57.0806,57.1762,57.0424,57.0424,38025.0
2022-09-22 11:20:00,59.67,59.74,59.63,59.73,20218.0,57.0328,57.0997,56.9946,57.0901,20218.0
2022-09-22 11:25:00,59.74,59.91,59.71,59.87,44472.0,57.0997,57.2622,57.071,57.224,44472.0
2022-09-22 11:30:00,59.88,59.96,59.87,59.9,21481.0,57.2335,57.31,57.224,57.2526,21481.0
2022-09-22 11:35:00,59.89,59.94,59.83,59.91,15485.0,57.2431,57.2909,57.1857,57.2622,15485.0
2022-09-22 11:40:00,59.9,59.91,59.81,59.85,12866.0,57.2526,57.2622,57.1666,57.2048,12866.0
2022-09-22 11:45:00,59.84,60.02,59.83,60.02,22772.0,57.1953,57.3673,57.1857,57.3673,22772.0
2022-09-22 11:50:00,60.01,60.02,59.93,59.97,11737.0,57.3578,57.3673,57.2813,57.3195,11737.0
2022-09-22 11:55:00,59.96,60.0,59.83,59.9,12999.0,57.31,57.3482,57.1857,57.2526,12999.0
2022-09-22 12:00:00,59.9,60.0,59.9,59.98,10043.0,57.2526,57.3482,57.2526,57.3291,10043.0
2022-09-22 12:05:00,59.97,60.04,59.92,60.04,8836.0,57.3195,57.3864,57.2717,57.3864,8836.0
2022-09-22 12:10:00,60.03,60.03,59.96,60.0,12662.0,57.3769,57.3769,57.31,57.3482,12662.0
2022-09-22 12:15:00,60.01,60.04,59.96,59.97,29618.0,57.3578,57.3864,57.31,57.3195,29618.0
2022-09-22 12:20:00,59.96,60.1,59.88,60.09,149045.0,57.31,57.4438,57.2335,57.4342,149045.0
2022-09-22 12:25:00,60.09,60.1,59.9,59.9,40369.0,57.4342,57.4438,57.2526,57.2526,40369.0
2022-09-22 12:30:00,59.9,59.92,59.81,59.83,27070.0,57.2526,57.2717,57.1666,57.1857,27070.0
2022-09-22 12:35:00,59.83,59.9,59.81,59.83,31154.0,57.1857,57.2526,57.1666,57.1857,31154.0
2022-09-22 12:40:00,59.84,59.9,59.79,59.87,42145.0,57.1953,57.2526,57.1475,57.224,42145.0
2022-09-22 12:45:00,59.86,59.97,59.84,59.88,20841.0,57.2144,57.3195,57.1953,57.2335,20841.0
2022-09-22 12:50:00,59.89,60.08,59.89,60.02,18604.0,57.2431,57.4247,57.2431,57.3673,18604.0
2022-09-22 12:55:00,60.02,60.15,60.02,60.04,14757.0,57.3673,57.4916,57.3673,57.3864,14757.0
2022-09-22 13:00:00,60.04,60.06,59.97,59.97,8244.0,57.3864,57.4056,57.3195,57.3195,8244.0
2022-09-22 13:05:00,59.97,60.01,59.91,59.93,13601.0,57.3195,57.3578,57.2622,57.2813,13601.0
2022-09-22 13:10:00,59.92,59.94,59.87,59.88,13632.0,57.2717,57.2909,57.224,57.2335,13632.0
2022-09-22 13:15:00,59.87,59.88,59.8,59.84,13189.0,57.224,57.2335,57.157,57.1953,13189.0
2022-09-22 13:20:00,59.86,59.89,59.82,59.83,10870.0,57.2144,57.2431,57.1762,57.1857,10870.0
2022-09-22 13:25:00,59.83,59.9,59.82,59.9,20328.0,57.1857,57.2526,57.1762,57.2526,20328.0
2022-09-22 13:30:00,59.89,59.97,59.88,59.97,14671.0,57.2431,57.3195,57.2335,57.3195,14671.0
2022-09-22 13:35:00,59.96,60.0,59.96,59.98,20618.0,57.31,57.3482,57.31,57.3291,20618.0
2022-09-22 13:40:00,59.98,60.05,59.96,59.96,18583.0,57.3291,57.396,57.31,57.31,18583.0
2022-09-22 13:45:00,59.96,59.99,59.92,59.97,12117.0,57.31,57.3387,57.2717,57.3195,12117.0
2022-09-22 13:50:00,59.97,60.09,59.97,60.07,14706.0,57.3195,57.4342,57.3195,57.4151,14706.0
2022-09-22 13:55:00,60.07,60.09,60.03,60.04,27946.0,57.4151,57.4342,57.3769,57.3864,27946.0
2022-09-22 14:00:00,60.03,60.08,59.92,59.92,14617.0,57.3769,57.4247,57.2717,57.2717,14617.0
2022-09-22 14:05:00,59.92,59.96,59.89,59.9,15680.0,57.2717,57.31,57.2431,57.2526,15680.0
2022-09-22 14:10:00,59.91,59.92,59.86,59.88,10862.0,57.2622,57.2717,57.2144,57.2335,10862.0
2022-09-22 14:15:00,59.88,59.94,59.87,59.9,11893.0,57.2335,57.2909,57.224,57.2526,11893.0
2022-09-22 14:20:00,59.92,59.92,59.8,59.82,14508.0,57.2717,57.2717,57.157,57.1762,14508.0
2022-09-22 14:25:00,59.82,59.88,59.78,59.83,17877.0,57.1762,57.2335,57.1379,57.1857,17877.0
2022-09-22 14:30:00,59.82,59.87,59.78,59.86,17976.0,57.1762,57.224,57.1379,57.2144,17976.0
2022-09-22 14:35:00,59.85,59.91,59.82,59.87,20285.0,57.2048,57.2622,57.1762,57.224,20285.0
2022-09-22 14:40:00,59.88,59.88,59.83,59.86,29059.0,57.2335,57.2335,57.1857,57.2144,29059.0
2022-09-22 14:45:00,59.85,59.86,59.78,59.81,31612.0,57.2048,57.2144,57.1379,57.1666,31612.0
2022-09-22 14:50:00,59.82,60.0,59.81,59.98,42065.0,57.1762,57.3482,57.1666,57.3291,42065.0
2022-09-22 14:55:00,59.98,60.0,59.92,59.99,27450.0,57.3291,57.3482,57.2717,57.3387,27450.0
2022-09-22 15:00:00,59.99,60.15,59.99,60.11,55775.0,57.3387,57.4916,57.3387,57.4533,55775.0
2022-09-22 15:05:00,60.11,60.16,60.09,60.12,50443.0,57.4533,57.5011,57.4342,57.4629,50443.0
2022-09-22 15:10:00,60.13,60.27,60.11,60.26,37945.0,57.4725,57.6063,57.4533,57.5967,37945.0
2022-09-22 15:15:00,60.26,60.27,60.16,60.17,39178.0,57.5967,57.6063,57.5011,57.5107,39178.0
2022-09-22 15:20:00,60.17,60.17,60.03,60.04,42559.0,57.5107,57.5107,57.3769,57.3864,42559.0
2022-09-22 15:25:00,60.04,60.11,59.98,60.1,56747.0,57.3864,57.4533,57.3291,57.4438,56747.0
2022-09-22 15:30:00,60.1,60.14,60.05,60.12,101581.0,57.4438,57.482,57.396,57.4629,101581.0
2022-09-22 15:35:00,60.12,60.22,60.11,60.14,111939.0,57.4629,57.5585,57.4533,57.482,111939.0
2022-09-22 15:40:00,60.14,60.18,60.08,60.13,62394.0,57.482,57.5203,57.4247,57.4725,62394.0
2022-09-22 15:45:00,60.13,60.25,60.11,60.23,92885.0,57.4725,57.5872,57.4533,57.568,92885.0
2022-09-22 15:50:00,60.22,60.22,59.97,59.98,103074.0,57.5585,57.5585,57.3195,57.3291,103074.0
2022-09-22 15:55:00,59.97,59.99,59.77,59.81,271110.0,57.3195,57.3387,57.1284,57.1666,271110.0
2022-09-23 09:30:00,59.52,59.56,59.1,59.19,78641.0,56.8894,56.9277,56.488,56.574,78641.0
2022-09-23 09:35:00,59.19,59.19,59.03,59.09,36854.0,56.574,56.574,56.4211,56.4784,36854.0
2022-09-23 09:40:00,59.02,59.18,59.02,59.15,21593.0,56.4115,56.5645,56.4115,56.5358,21593.0
2022-09-23 09:45:00,59.13,59.37,59.04,59.21,17212.0,56.5167,56.7461,56.4306,56.5931,17212.0
2022-09-23 09:50:00,59.21,59.26,59.16,59.2,12374.0,56.5931,56.6409,56.5453,56.5836,12374.0
2022-09-23 09:55:00,59.21,59.22,59.03,59.04,15085.0,56.5931,56.6027,56.4211,56.4306,15085.0
2022-09-23 10:00:00,59.05,59.08,58.95,59.08,18237.0,56.4402,56.4689,56.3446,56.4689,18237.0
2022-09-23 10:05:00,59.07,59.17,59.05,59.13,17642.0,56.4593,56.5549,56.4402,56.5167,17642.0
2022-09-23 10:10:00,59.13,59.26,59.09,59.22,23355.0,56.5167,56.6409,56.4784,56.6027,23355.0
2022-09-23 10:15:00,59.22,59.22,59.11,59.14,23505.0,56.6027,56.6027,56.4975,56.5262,23505.0
2022-09-23 10:20:00,59.13,59.2,59.12,59.16,14660.0,56.5167,56.5836,56.5071,56.5453,14660.0
2022-09-23 10:25:00,59.15,59.33,59.13,59.31,14336.0,56.5358,56.7078,56.5167,56.6887,14336.0
2022-09-23 10:30:00,59.3,59.36,59.24,59.24,9443.0,56.6791,56.7365,56.6218,56.6218,9443.0
2022-09-23 10:35:00,59.23,59.27,59.17,59.23,13567.0,56.6122,56.6505,56.5549,56.6122,13567.0
2022-09-23 10:40:00,59.23,59.32,59.2,59.31,25462.0,56.6122,56.6983,56.5836,56.6887,25462.0
2022-09-23 10:45:00,59.32,59.38,59.25,59.26,10971.0,56.6983,56.7556,56.6314,56.6409,10971.0
2022-09-23 10:50:00,59.26,59.27,59.12,59.21,63421.0,56.6409,56.6505,56.5071,56.5931,63421.0
2022-09-23 10:55:00,59.2,59.22,59.03,59.05,33279.0,56.5836,56.6027,56.4211,56.4402,33279.0
2022-09-23 11:00:00,59.04,59.04,58.89,58.93,28238.0,56.4306,56.4306,56.2873,56.3255,28238.0
2022-09-23 11:05:00,58.92,59.08,58.92,59.0,20605.0,56.3159,56.4689,56.3159,56.3924,20605.0
2022-09-23 11:10:00,58.99,59.02,58.85,58.85,18758.0,56.3828,56.4115,56.249,56.249,18758.0
2022-09-23 11:15:00,58.85,58.98,58.84,58.96,20127.0,56.249,56.3733,56.2395,56.3542,20127.0
2022-09-23 11:20:00,58.96,59.0,58.91,58.93,21901.0,56.3542,56.3924,56.3064,56.3255,21901.0
2022-09-23 11:25:00,58.95,58.98,58.89,58.9,11842.0,56.3446,56.3733,56.2873,56.2968,11842.0
2022-09-23 11:30:00,58.9,59.01,58.9,58.98,13238.0,56.2968,56.402,56.2968,56.3733,13238.0
2022-09-23 11:35:00,58.99,59.02,58.95,58.98,7384.0,56.3828,56.4115,56.3446,56.3733,7384.0
2022-09-23 11:40:00,58.95,58.98,58.84,58.85,11884.0,56.3446,56.3733,56.2395,56.249,11884.0
2022-09-23 11:45:00,58.83,58.83,58.71,58.81,20483.0,56.2299,56.2299,56.1152,56.2108,20483.0
2022-09-23 11:50:00,58.82,58.92,58.81,58.9,7234.0,56.2204,56.3159,56.2108,56.2968,7234.0
2022-09-23 11:55:00,58.9,58.9,58.84,58.86,14325.0,56.2968,56.2968,56.2395,56.2586,14325.0
2022-09-23 12:00:00,58.87,58.87,58.75,58.79,11420.0,56.2682,56.2682,56.1535,56.1917,11420.0
2022-09-23 12:05:00,58.8,58.82,58.67,58.71,10456.0,56.2012,56.2204,56.077,56.1152,10456.0
2022-09-23 12:10:00,58.7,58.74,58.67,58.72,13583.0,56.1057,56.1439,56.077,56.1248,13583.0
2022-09-23 12:15:00,58.71,58.76,58.68,58.76,9365.0,56.1152,56.163,56.0865,56.163,9365.0
2022-09-23 12:20:00,58.73,58.74,58.64,58.68,18814.0,56.1343,56.1439,56.0483,56.0865,18814.0
2022-09-23 12:25:00,58.68,58.7,58.55,58.57,10868.0,56.0865,56.1057,55.9623,55.9814,10868.0
2022-09-23 12:30:00,58.56,58.58,58.47,58.53,21302.0,55.9719,55.991,55.8858,55.9432,21302.0
2022-09-23 12:35:00,58.53,58.54,58.49,58.54,12866.0,55.9432,55.9527,55.9049,55.9527,12866.0
2022-09-23 12:40:00,58.54,58.54,58.47,58.5,60037.0,55.9527,55.9527,55.8858,55.9145,60037.0
2022-09-23 12:45:00,58.49,58.55,58.46,58.49,41364.0,55.9049,55.9623,55.8763,55.9049,41364.0
2022-09-23 12:50:00,58.5,58.61,58.5,58.6,30307.0,55.9145,56.0196,55.9145,56.0101,30307.0
2022-09-23 12:55:00,58.61,58.69,58.55,58.68,9953.0,56.0196,56.0961,55.9623,56.0865,9953.0
2022-09-23 13:00:00,58.67,58.76,58.63,58.76,35336.0,56.077,56.163,56.0388,56.163,35336.0
2022-09-23 13:05:00,58.74,58.74,58.64,58.65,9867.0,56.1439,56.1439,56.0483,56.0579,9867.0
2022-09-23 13:10:00,58.65,58.7,58.64,58.65,13001.0,56.0579,56.1057,56.0483,56.0579,13001.0
2022-09-23 13:15:00,58.64,58.73,58.63,58.73,10011.0,56.0483,56.1343,56.0388,56.1343,10011.0
2022-09-23 13:20:00,58.71,58.73,58.63,58.63,10537.0,56.1152,56.1343,56.0388,56.0388,10537.0
2022-09-23 13:25:00,58.64,58.64,58.46,58.46,10091.0,56.0483,56.0483,55.8763,55.8763,10091.0
2022-09-23 13:30:00,58.47,58.48,58.39,58.47,31229.0,55.8858,55.8954,55.8094,55.8858,31229.0
2022-09-23 13:35:00,58.48,58.51,58.45,58.47,8779.0,55.8954,55.9241,55.8667,55.8858,8779.0
2022-09-23 13:40:00,58.46,58.5,58.43,58.49,10639.0,55.8763,55.9145,55.8476,55.9049,10639.0
2022-09-23 13:45:00,58.49,58.57,58.48,58.52,16851.0,55.9049,55.9814,55.8954,55.9336,16851.0
2022-09-23 13:50:00,58.5,58.51,58.47,58.51,10430.0,55.9145,55.9241,55.8858,55.9241,10430.0
2022-09-23 13:55:00,58.51,58.58,58.47,58.54,17204.0,55.9241,55.991,55.8858,55.9527,17204.0
2022-09-23 14:00:00,58.53,58.54,58.44,58.53,19734.0,55.9432,55.9527,55.8572,55.9432,19734.0
2022-09-23 14:05:00,58.53,58.6,58.47,58.47,24833.0,55.9432,56.0101,55.8858,55.8858,24833.0
2022-09-23 14:10:00,58.48,58.48,58.23,58.28,25837.0,55.8954,55.8954,55.6564,55.7042,25837.0
2022-09-23 14:15:00,58.27,58.27,58.16,58.17,14823.0,55.6947,55.6947,55.5895,55.5991,14823.0
2022-09-23 14:20:00,58.16,58.35,58.16,58.31,9236.0,55.5895,55.7711,55.5895,55.7329,9236.0
2022-09-23 14:25:00,58.32,58.39,58.3,58.35,12293.0,55.7425,55.8094,55.7233,55.7711,12293.0
2022-09-23 14:30:00,58.35,58.36,58.27,58.33,12465.0,55.7711,55.7807,55.6947,55.752,12465.0
2022-09-23 14:35:00,58.34,58.34,58.27,58.3,11876.0,55.7616,55.7616,55.6947,55.7233,11876.0
2022-09-23 14:40:00,58.3,58.39,58.27,58.39,19417.0,55.7233,55.8094,55.6947,55.8094,19417.0
2022-09-23 14:45:00,58.38,58.42,58.34,58.36,9334.0,55.7998,55.838,55.7616,55.7807,9334.0
2022-09-23 14:50:00,58.35,58.39,58.29,58.29,17239.0,55.7711,55.8094,55.7138,55.7138,17239.0
2022-09-23 14:55:00,58.27,58.27,58.13,58.15,13411.0,55.6947,55.6947,55.5609,55.58,13411.0
2022-09-23 15:00:00,58.14,58.42,58.13,58.39,11785.0,55.5704,55.838,55.5609,55.8094,11785.0
2022-09-23 15:05:00,58.39,58.58,58.33,58.48,20056.0,55.8094,55.991,55.752,55.8954,20056.0
2022-09-23 15:10:00,58.49,58.52,58.41,58.47,14857.0,55.9049,55.9336,55.8285,55.8858,14857.0
2022-09-23 15:15:00,58.49,58.69,58.49,58.6,17341.0,55.9049,56.0961,55.9049,56.0101,17341.0
2022-09-23 15:20:00,58.61,58.61,58.47,58.5,17191.0,56.0196,56.0196,55.8858,55.9145,17191.0
2022-09-23 15:25:00,58.5,58.63,58.46,58.63,16021.0,55.9145,56.0388,55.8763,56.0388,16021.0
2022-09-23 15:30:00,58.61,58.75,58.61,58.74,25167.0,56.0196,56.1535,56.0196,56.1439,25167.0
2022-09-23 15:35:00,58.73,58.77,58.57,58.77,32491.0,56.1343,56.1726,55.9814,56.1726,32491.0
2022-09-23 15:40:00,58.75,58.9,58.69,58.88,42871.0,56.1535,56.2968,56.0961,56.2777,42871.0
2022-09-23 15:45:00,58.88,58.9,58.76,58.79,31081.0,56.2777,56.2968,56.163,56.1917,31081.0
2022-09-23 15:50:00,58.79,58.92,58.72,58.92,67841.0,56.1917,56.3159,56.1248,56.3159,67841.0
2022-09-23 15:55:00,58.91,58.92,58.71,58.86,269761.0,56.3064,56.3159,56.1152,56.2586,269761.0
2022-09-26 09:30:00,59.18,59.29,58.68,59.23,62637.0,56.5645,56.6696,56.0865,56.6122,62637.0
2022-09-26 09:35:00,59.27,59.4,59.24,59.3,17221.0,56.6505,56.7747,56.6218,56.6791,17221.0
2022-09-26 09:40:00,59.29,59.34,59.03,59.05,15664.0,56.6696,56.7174,56.4211,56.4402,15664.0
2022-09-26 09:45:00,59.04,59.08,58.93,58.96,24231.0,56.4306,56.4689,56.3255,56.3542,24231.0
2022-09-26 09:50:00,58.98,59.09,58.98,59.03,20898.0,56.3733,56.4784,56.3733,56.4211,20898.0
2022-09-26 09:55:00,59.03,59.15,58.96,59.15,27432.0,56.4211,56.5358,56.3542,56.5358,27432.0
2022-09-26 10:00:00,59.13,59.17,58.93,59.01,27742.0,56.5167,56.5549,56.3255,56.402,27742.0
2022-09-26 10:05:00,59.01,59.07,58.94,59.0,26030.0,56.402,56.4593,56.3351,56.3924,26030.0
2022-09-26 10:10:00,59.0,59.15,58.9,59.13,13018.0,56.3924,56.5358,56.2968,56.5167,13018.0
2022-09-26 10:15:00,59.13,59.27,59.13,59.2,12619.0,56.5167,56.6505,56.5167,56.5836,12619.0
2022-09-26 10:20:00,59.23,59.27,59.19,59.27,10942.0,56.6122,56.6505,56.574,56.6505,10942.0
2022-09-26 10:25:00,59.26,59.3,59.19,59.29,26079.0,56.6409,56.6791,56.574,56.6696,26079.0
2022-09-26 10:30:00,59.3,59.3,59.18,59.27,36438.0,56.6791,56.6791,56.5645,56.6505,36438.0
2022-09-26 10:35:00,59.28,59.34,59.23,59.29,22112.0,56.66,56.7174,56.6122,56.6696,22112.0
2022-09-26 10:40:00,59.29,59.29,59.17,59.27,13417.0,56.6696,56.6696,56.5549,56.6505,13417.0
2022-09-26 10:45:00,59.24,59.27,59.09,59.17,9782.0,56.6218,56.6505,56.4784,56.5549,9782.0
2022-09-26 10:50:00,59.15,59.16,59.08,59.15,9849.0,56.5358,56.5453,56.4689,56.5358,9849.0
2022-09-26 10:55:00,59.12,59.19,59.09,59.18,8848.0,56.5071,56.574,56.4784,56.5645,8848.0
2022-09-26 11:00:00,59.18,59.23,59.12,59.2,8715.0,56.5645,56.6122,56.5071,56.5836,8715.0
2022-09-26 11:05:00,59.17,59.17,58.93,58.95,10137.0,56.5549,56.5549,56.3255,56.3446,10137.0
2022-09-26 11:10:00,58.94,58.98,58.87,58.98,21513.0,56.3351,56.3733,56.2682,56.3733,21513.0
2022-09-26 11:15:00,58.99,59.01,58.93,58.94,4961.0,56.3828,56.402,56.3255,56.3351,4961.0
2022-09-26 11:20:00,58.93,59.01,58.9,58.95,7287.0,56.3255,56.402,56.2968,56.3446,7287.0
2022-09-26 11:25:00,58.95,58.95,58.85,58.85,4500.0,56.3446,56.3446,56.249,56.249,4500.0
2022-09-26 11:30:00,58.84,58.91,58.84,58.89,7725.0,56.2395,56.3064,56.2395,56.2873,7725.0
2022-09-26 11:35:00,58.88,58.95,58.86,58.89,8200.0,56.2777,56.3446,56.2586,56.2873,8200.0
2022-09-26 11:40:00,58.89,59.03,58.83,58.83,13029.0,56.2873,56.4211,56.2299,56.2299,13029.0
2022-09-26 11:45:00,58.79,58.95,58.77,58.92,8267.0,56.1917,56.3446,56.1726,56.3159,8267.0
2022-09-26 11:50:00,58.91,58.95,58.86,58.95,15622.0,56.3064,56.3446,56.2586,56.3446,15622.0
2022-09-26 11:55:00,58.96,59.09,58.95,59.02,12012.0,56.3542,56.4784,56.3446,56.4115,12012.0
2022-09-26 12:00:00,59.02,59.02,58.93,58.98,11097.0,56.4115,56.4115,56.3255,56.3733,11097.0
2022-09-26 12:05:00,58.96,58.98,58.92,58.98,5826.0,56.3542,56.3733,56.3159,56.3733,5826.0
2022-09-26 12:10:00,58.96,59.02,58.95,58.96,13364.0,56.3542,56.4115,56.3446,56.3542,13364.0
2022-09-26 12:15:00,58.94,58.99,58.93,58.98,36526.0,56.3351,56.3828,56.3255,56.3733,36526.0
2022-09-26 12:20:00,58.98,58.98,58.78,58.78,61640.0,56.3733,56.3733,56.1821,56.1821,61640.0
2022-09-26 12:25:00,58.77,58.77,58.6,58.66,15077.0,56.1726,56.1726,56.0101,56.0674,15077.0
2022-09-26 12:30:00,58.65,58.69,58.61,58.63,8423.0,56.0579,56.0961,56.0196,56.0388,8423.0
2022-09-26 12:35:00,58.64,58.69,58.6,58.62,10911.0,56.0483,56.0961,56.0101,56.0292,10911.0
2022-09-26 12:40:00,58.62,58.62,58.48,58.5,26273.0,56.0292,56.0292,55.8954,55.9145,26273.0
2022-09-26 12:45:00,58.5,58.64,58.5,58.64,9350.0,55.9145,56.0483,55.9145,56.0483,9350.0
2022-09-26 12:50:00,58.61,58.75,58.61,58.7,14080.0,56.0196,56.1535,56.0196,56.1057,14080.0
2022-09-26 12:55:00,58.7,58.79,58.7,58.78,8642.0,56.1057,56.1917,56.1057,56.1821,8642.0
2022-09-26 13:00:00,58.77,58.79,58.63,58.63,15874.0,56.1726,56.1917,56.0388,56.0388,15874.0
2022-09-26 13:05:00,58.64,58.68,58.57,58.6,7317.0,56.0483,56.0865,55.9814,56.0101,7317.0
2022-09-26 13:10:00,58.58,58.58,58.47,58.52,16552.0,55.991,55.991,55.8858,55.9336,16552.0
2022-09-26 13:15:00,58.52,58.58,58.51,58.55,7967.0,55.9336,55.991,55.9241,55.9623,7967.0
2022-09-26 13:20:00,58.56,58.62,58.52,58.52,6230.0,55.9719,56.0292,55.9336,55.9336,6230.0
2022-09-26 13:25:00,58.54,58.56,58.48,58.52,13363.0,55.9527,55.9719,55.8954,55.9336,13363.0
2022-09-26 13:30:00,58.51,58.64,58.48,58.53,22764.0,55.9241,56.0483,55.8954,55.9432,22764.0
2022-09-26 13:35:00,58.53,58.6,58.52,58.59,22353.0,55.9432,56.0101,55.9336,56.0005,22353.0
2022-09-26 13:40:00,58.58,58.58,58.51,58.53,12315.0,55.991,55.991,55.9241,55.9432,12315.0
2022-09-26 13:45:00,58.55,58.62,58.55,58.56,20492.0,55.9623,56.0292,55.9623,55.9719,20492.0
2022-09-26 13:50:00,58.56,58.65,58.54,58.57,18874.0,55.9719,56.0579,55.9527,55.9814,18874.0
2022-09-26 13:55:00,58.56,58.56,58.38,58.39,12130.0,55.9719,55.9719,55.7998,55.8094,12130.0
2022-09-26 14:00:00,58.39,58.65,58.38,58.62,15461.0,55.8094,56.0579,55.7998,56.0292,15461.0
2022-09-26 14:05:00,58.62,58.7,58.59,58.68,13643.0,56.0292,56.1057,56.0005,56.0865,13643.0
2022-09-26 14:10:00,58.68,58.71,58.64,58.68,22176.0,56.0865,56.1152,56.0483,56.0865,22176.0
2022-09-26 14:15:00,58.68,58.74,58.64,58.7,13059.0,56.0865,56.1439,56.0483,56.1057,13059.0
2022-09-26 14:20:00,58.68,58.74,58.65,58.67,13584.0,56.0865,56.1439,56.0579,56.077,13584.0
2022-09-26 14:25:00,58.67,58.67,58.54,58.55,6269.0,56.077,56.077,55.9527,55.9623,6269.0
2022-09-26 14:30:00,58.54,58.62,58.53,58.58,9581.0,55.9527,56.0292,55.9432,55.991,9581.0
2022-09-26 14:35:00,58.6,58.61,58.48,58.54,10648.0,56.0101,56.0196,55.8954,55.9527,10648.0
2022-09-26 14:40:00,58.57,58.57,58.5,58.55,9090.0,55.9814,55.9814,55.9145,55.9623,9090.0
2022-09-26 14:45:00,58.56,58.81,58.55,58.79,13977.0,55.9719,56.2108,55.9623,56.1917,13977.0
2022-09-26 14:50:00,58.78,58.87,58.74,58.8,15873.0,56.1821,56.2682,56.1439,56.2012,15873.0
2022-09-26 14:55:00,58.81,58.84,58.75,58.75,9372.0,56.2108,56.2395,56.1535,56.1535,9372.0
2022-09-26 15:00:00,58.76,58.85,58.75,58.77,11331.0,56.163,56.249,56.1535,56.1726,11331.0
2022-09-26 15:05:00,58.78,58.84,58.69,58.84,14489.0,56.1821,56.2395,56.0961,56.2395,14489.0
2022-09-26 15:10:00,58.84,58.84,58.71,58.72,21930.0,56.2395,56.2395,56.1152,56.1248,21930.0
2022-09-26 15:15:00,58.71,58.84,58.63,58.8,30178.0,56.1152,56.2395,56.0388,56.2012,30178.0
2022-09-26 15:20:00,58.79,58.8,58.67,58.68,11930.0,56.1917,56.2012,56.077,56.0865,11930.0
2022-09-26 15:25:00,58.68,58.77,58.64,58.73,20569.0,56.0865,56.1726,56.0483,56.1343,20569.0
2022-09-26 15:30:00,58.73,58.74,58.61,58.69,25834.0,56.1343,56.1439,56.0196,56.0961,25834.0
2022-09-26 15:35:00,58.66,58.81,58.63,58.67,50725.0,56.0674,56.2108,56.0388,56.077,50725.0
2022-09-26 15:40:00,58.66,58.79,58.6,58.75,32962.0,56.0674,56.1917,56.0101,56.1535,32962.0
2022-09-26 15:45:00,58.75,58.85,58.71,58.84,30515.0,56.1535,56.249,56.1152,56.2395,30515.0
2022-09-26 15:50:00,58.84,59.05,58.74,58.94,85364.0,56.2395,56.4402,56.1439,56.3351,85364.0
2022-09-26 15:55:00,58.91,58.91,58.65,58.7,152575.0,56.3064,56.3064,56.0579,56.1057,152575.0
2022-09-27 09:30:00,59.1,59.42,59.03,59.39,101124.0,56.488,56.7938,56.4211,56.7652,101124.0
2022-09-27 09:35:00,59.42,59.6,59.38,59.58,8124.0,56.7938,56.9659,56.7556,56.9468,8124.0
2022-09-27 09:40:00,59.57,59.64,59.39,59.39,29115.0,56.9372,57.0041,56.7652,56.7652,29115.0
2022-09-27 09:45:00,59.41,59.41,59.2,59.21,9069.0,56.7843,56.7843,56.5836,56.5931,9069.0
2022-09-27 09:50:00,59.17,59.28,59.15,59.22,9876.0,56.5549,56.66,56.5358,56.6027,9876.0
2022-09-27 09:55:00,59.2,59.21,58.88,58.9,18474.0,56.5836,56.5931,56.2777,56.2968,18474.0
2022-09-27 10:00:00,58.9,58.93,58.45,58.64,41311.0,56.2968,56.3255,55.8667,56.0483,41311.0
2022-09-27 10:05:00,58.64,58.72,58.5,58.54,15116.0,56.0483,56.1248,55.9145,55.9527,15116.0
2022-09-27 10:10:00,58.53,58.69,58.52,58.63,7623.0,55.9432,56.0961,55.9336,56.0388,7623.0
2022-09-27 10:15:00,58.64,58.66,58.52,58.57,15707.0,56.0483,56.0674,55.9336,55.9814,15707.0
2022-09-27 10:20:00,58.54,58.71,58.54,58.65,15912.0,55.9527,56.1152,55.9527,56.0579,15912.0
2022-09-27 10:25:00,58.66,58.75,58.63,58.65,15296.0,56.0674,56.1535,56.0388,56.0579,15296.0
2022-09-27 10:30:00,58.67,58.91,58.66,58.81,25660.0,56.077,56.3064,56.0674,56.2108,25660.0
2022-09-27 10:35:00,58.83,58.97,58.8,58.83,10072.0,56.2299,56.3637,56.2012,56.2299,10072.0
2022-09-27 10:40:00,58.83,59.02,58.77,59.0,7725.0,56.2299,56.4115,56.1726,56.3924,7725.0
2022-09-27 10:45:00,59.0,59.07,58.96,59.0,14068.0,56.3924,56.4593,56.3542,56.3924,14068.0
2022-09-27 10:50:00,59.0,59.03,58.92,58.93,7077.0,56.3924,56.4211,56.3159,56.3255,7077.0
2022-09-27 10:55:00,58.92,59.03,58.91,58.99,13023.0,56.3159,56.4211,56.3064,56.3828,13023.0
2022-09-27 11:00:00,58.98,59.02,58.75,58.87,11125.0,56.3733,56.4115,56.1535,56.2682,11125.0
2022-09-27 11:05:00,58.87,59.06,58.84,59.06,12073.0,56.2682,56.4498,56.2395,56.4498,12073.0
2022-09-27 11:10:00,59.08,59.08,58.89,58.89,11410.0,56.4689,56.4689,56.2873,56.2873,11410.0
2022-09-27 11:15:00,58.9,58.93,58.82,58.9,18966.0,56.2968,56.3255,56.2204,56.2968,18966.0
2022-09-27 11:20:00,58.89,58.93,58.82,58.83,24128.0,56.2873,56.3255,56.2204,56.2299,24128.0
2022-09-27 11:25:00,58.84,58.87,58.53,58.58,32253.0,56.2395,56.2682,55.9432,55.991,32253.0
2022-09-27 11:30:00,58.59,58.71,58.56,58.71,7050.0,56.0005,56.1152,55.9719,56.1152,7050.0
2022-09-27 11:35:00,58.71,58.75,58.67,58.73,13067.0,56.1152,56.1535,56.077,56.1343,13067.0
2022-09-27 11:40:00,58.73,58.75,58.65,58.65,9571.0,56.1343,56.1535,56.0579,56.0579,9571.0
2022-09-27 11:45:00,58.66,58.69,58.58,58.59,7662.0,56.0674,56.0961,55.991,56.0005,7662.0
2022-09-27 11:50:00,58.6,58.66,58.5,58.53,11357.0,56.0101,56.0674,55.9145,55.9432,11357.0
2022-09-27 11:55:00,58.53,58.59,58.52,58.53,9381.0,55.9432,56.0005,55.9336,55.9432,9381.0
2022-09-27 12:00:00,58.52,58.54,58.43,58.5,45687.0,55.9336,55.9527,55.8476,55.9145,45687.0
2022-09-27 12:05:00,58.48,58.5,58.38,58.41,11009.0,55.8954,55.9145,55.7998,55.8285,11009.0
2022-09-27 12:10:00,58.38,58.38,58.13,58.23,37497.0,55.7998,55.7998,55.5609,55.6564,37497.0
2022-09-27 12:15:00,58.23,58.23,58.07,58.07,16656.0,55.6564,55.6564,55.5035,55.5035,16656.0
2022-09-27 12:20:00,58.07,58.2,58.05,58.14,13882.0,55.5035,55.6278,55.4844,55.5704,13882.0
2022-09-27 12:25:00,58.15,58.26,58.12,58.19,18206.0,55.58,55.6851,55.5513,55.6182,18206.0
2022-09-27 12:30:00,58.18,58.28,58.15,58.26,8674.0,55.6086,55.7042,55.58,55.6851,8674.0
2022-09-27 12:35:00,58.27,58.28,58.14,58.19,11407.0,55.6947,55.7042,55.5704,55.6182,11407.0
2022-09-27 12:40:00,58.18,58.25,58.14,58.23,9167.0,55.6086,55.6756,55.5704,55.6564,9167.0
2022-09-27 12:45:00,58.23,58.24,58.13,58.23,11240.0,55.6564,55.666,55.5609,55.6564,11240.0
2022-09-27 12:50:00,58.23,58.29,58.11,58.26,10353.0,55.6564,55.7138,55.5417,55.6851,10353.0
2022-09-27 12:55:00,58.26,58.3,58.25,58.26,6851.0,55.6851,55.7233,55.6756,55.6851,6851.0
2022-09-27 13:00:00,58.23,58.24,57.93,57.97,26926.0,55.6564,55.666,55.3697,55.4079,26926.0
2022-09-27 13:05:00,57.97,58.09,57.92,57.94,18183.0,55.4079,55.5226,55.3601,55.3793,18183.0
2022-09-27 13:10:00,57.94,57.95,57.86,57.93,23371.0,55.3793,55.3888,55.3028,55.3697,23371.0
2022-09-27 13:15:00,57.93,57.98,57.91,57.95,11276.0,55.3697,55.4175,55.3506,55.3888,11276.0
2022-09-27 13:20:00,57.93,57.95,57.86,57.87,10480.0,55.3697,55.3888,55.3028,55.3123,10480.0
2022-09-27 13:25:00,57.87,57.91,57.82,57.84,13521.0,55.3123,55.3506,55.2646,55.2837,13521.0
2022-09-27 13:30:00,57.83,57.92,57.81,57.89,53829.0,55.2741,55.3601,55.255,55.3315,53829.0
2022-09-27 13:35:00,57.91,57.91,57.77,57.78,10153.0,55.3506,55.3506,55.2168,55.2263,10153.0
2022-09-27 13:40:00,57.79,57.8,57.68,57.77,7055.0,55.2359,55.2454,55.1307,55.2168,7055.0
2022-09-27 13:45:00,57.79,57.85,57.77,57.77,12083.0,55.2359,55.2932,55.2168,55.2168,12083.0
2022-09-27 13:50:00,57.77,57.81,57.74,57.76,4311.0,55.2168,55.255,55.1881,55.2072,4311.0
2022-09-27 13:55:00,57.77,57.81,57.69,57.81,6787.0,55.2168,55.255,55.1403,55.255,6787.0
2022-09-27 14:00:00,57.8,57.95,57.79,57.93,11304.0,55.2454,55.3888,55.2359,55.3697,11304.0
2022-09-27 14:05:00,57.91,57.91,57.84,57.84,21383.0,55.3506,55.3506,55.2837,55.2837,21383.0
2022-09-27 14:10:00,57.83,57.84,57.7,57.71,11782.0,55.2741,55.2837,55.1499,55.1594,11782.0
2022-09-27 14:15:00,57.72,57.76,57.7,57.73,5892.0,55.169,55.2072,55.1499,55.1785,5892.0
2022-09-27 14:20:00,57.73,57.76,57.68,57.76,5218.0,55.1785,55.2072,55.1307,55.2072,5218.0
2022-09-27 14:25:00,57.77,57.82,57.75,57.8,8654.0,55.2168,55.2646,55.1977,55.2454,8654.0
2022-09-27 14:30:00,57.8,57.81,57.7,57.74,7866.0,55.2454,55.255,55.1499,55.1881,7866.0
2022-09-27 14:35:00,57.75,57.96,57.72,57.94,9038.0,55.1977,55.3984,55.169,55.3793,9038.0
2022-09-27 14:40:00,57.97,58.04,57.94,57.95,14456.0,55.4079,55.4748,55.3793,55.3888,14456.0
2022-09-27 14:45:00,57.95,58.12,57.92,58.11,14447.0,55.3888,55.5513,55.3601,55.5417,14447.0
2022-09-27 14:50:00,58.1,58.11,58.01,58.03,27141.0,55.5322,55.5417,55.4462,55.4653,27141.0
2022-09-27 14:55:00,58.01,58.01,57.96,57.98,26936.0,55.4462,55.4462,55.3984,55.4175,26936.0
2022-09-27 15:00:00,57.98,58.0,57.87,57.96,39167.0,55.4175,55.4366,55.3123,55.3984,39167.0
2022-09-27 15:05:00,57.97,58.11,57.93,58.11,60241.0,55.4079,55.5417,55.3697,55.5417,60241.0
2022-09-27 15:10:00,58.13,58.13,58.05,58.07,25246.0,55.5609,55.5609,55.4844,55.5035,25246.0
2022-09-27 15:15:00,58.07,58.1,57.95,58.07,32735.0,55.5035,55.5322,55.3888,55.5035,32735.0
2022-09-27 15:20:00,58.06,58.08,57.98,58.03,59415.0,55.494,55.5131,55.4175,55.4653,59415.0
2022-09-27 15:25:00,58.03,58.04,57.91,57.97,40703.0,55.4653,55.4748,55.3506,55.4079,40703.0
2022-09-27 15:30:00,57.97,57.97,57.79,57.86,32128.0,55.4079,55.4079,55.2359,55.3028,32128.0
2022-09-27 15:35:00,57.87,57.95,57.82,57.86,24235.0,55.3123,55.3888,55.2646,55.3028,24235.0
2022-09-27 15:40:00,57.85,57.97,57.83,57.94,55975.0,55.2932,55.4079,55.2741,55.3793,55975.0
2022-09-27 15:45:00,57.94,58.0,57.85,57.97,48187.0,55.3793,55.4366,55.2932,55.4079,48187.0
2022-09-27 15:50:00,57.97,58.1,57.96,58.02,115416.0,55.4079,55.5322,55.3984,55.4557,115416.0
2022-09-27 15:55:00,58.02,58.08,57.94,57.98,160206.0,55.4557,55.5131,55.3793,55.4175,160206.0
2022-09-28 09:30:00,58.64,58.64,57.99,58.12,64589.0,56.0483,56.0483,55.427,55.5513,64589.0
2022-09-28 09:35:00,58.17,58.3,58.12,58.19,20313.0,55.5991,55.7233,55.5513,55.6182,20313.0
2022-09-28 09:40:00,58.19,58.37,58.16,58.36,21998.0,55.6182,55.7902,55.5895,55.7807,21998.0
2022-09-28 09:45:00,58.38,58.38,58.13,58.25,23422.0,55.7998,55.7998,55.5609,55.6756,23422.0
2022-09-28 09:50:00,58.27,58.42,58.09,58.1,22363.0,55.6947,55.838,55.5226,55.5322,22363.0
2022-09-28 09:55:00,58.1,58.17,57.97,57.99,109164.0,55.5322,55.5991,55.4079,55.427,109164.0
2022-09-28 10:00:00,57.98,58.14,57.7,57.8,164952.0,55.4175,55.5704,55.1499,55.2454,164952.0
2022-09-28 10:05:00,57.8,58.02,57.73,57.73,40824.0,55.2454,55.4557,55.1785,55.1785,40824.0
2022-09-28 10:10:00,57.74,58.05,57.72,58.01,31920.0,55.1881,55.4844,55.169,55.4462,31920.0
2022-09-28 10:15:00,58.01,58.14,57.88,58.13,39853.0,55.4462,55.5704,55.3219,55.5609,39853.0
2022-09-28 10:20:00,58.13,58.31,58.09,58.3,100775.0,55.5609,55.7329,55.5226,55.7233,100775.0
2022-09-28 10:25:00,58.3,58.42,58.21,58.36,56644.0,55.7233,55.838,55.6373,55.7807,56644.0
2022-09-28 10:30:00,58.36,58.37,58.25,58.28,41992.0,55.7807,55.7902,55.6756,55.7042,41992.0
2022-09-28 10:35:00,58.29,58.39,58.21,58.28,32081.0,55.7138,55.8094,55.6373,55.7042,32081.0
2022-09-28 10:40:00,58.27,58.42,58.22,58.34,143206.0,55.6947,55.838,55.6469,55.7616,143206.0
2022-09-28 10:45:00,58.33,58.42,58.27,58.37,92056.0,55.752,55.838,55.6947,55.7902,92056.0
2022-09-28 10:50:00,58.36,58.42,58.27,58.37,46759.0,55.7807,55.838,55.6947,55.7902,46759.0
2022-09-28 10:55:00,58.36,58.4,58.3,58.32,58248.0,55.7807,55.8189,55.7233,55.7425,58248.0
2022-09-28 11:00:00,58.32,58.59,58.26,58.52,67313.0,55.7425,56.0005,55.6851,55.9336,67313.0
2022-09-28 11:05:00,58.48,58.52,58.39,58.42,18672.0,55.8954,55.9336,55.8094,55.838,18672.0
2022-09-28 11:10:00,58.42,58.64,58.4,58.62,27080.0,55.838,56.0483,55.8189,56.0292,27080.0
2022-09-28 11:15:00,58.62,58.63,58.53,58.59,35835.0,56.0292,56.0388,55.9432,56.0005,35835.0
2022-09-28 11:20:00,58.6,58.74,58.6,58.7,24431.0,56.0101,56.1439,56.0101,56.1057,24431.0
2022-09-28 11:25:00,58.7,58.74,58.57,58.58,22787.0,56.1057,56.1439,55.9814,55.991,22787.0
2022-09-28 11:30:00,58.59,58.6,58.48,58.54,22319.0,56.0005,56.0101,55.8954,55.9527,22319.0
2022-09-28 11:35:00,58.55,58.61,58.48,58.52,18111.0,55.9623,56.0196,55.8954,55.9336,18111.0
2022-09-28 11:40:00,58.53,58.54,58.48,58.54,12517.0,55.9432,55.9527,55.8954,55.9527,12517.0
2022-09-28 11:45:00,58.54,58.68,58.47,58.66,9200.0,55.9527,56.0865,55.8858,56.0674,9200.0
2022-09-28 11:50:00,58.65,58.77,58.62,58.75,15743.0,56.0579,56.1726,56.0292,56.1535,15743.0
2022-09-28 11:55:00,58.74,58.87,58.74,58.87,37794.0,56.1439,56.2682,56.1439,56.2682,37794.0
2022-09-28 12:00:00,58.87,58.92,58.82,58.92,14753.0,56.2682,56.3159,56.2204,56.3159,14753.0
2022-09-28 12:05:00,58.92,58.99,58.85,58.97,28250.0,56.3159,56.3828,56.249,56.3637,28250.0
2022-09-28 12:10:00,58.97,59.14,58.96,59.12,64864.0,56.3637,56.5262,56.3542,56.5071,64864.0
2022-09-28 12:15:00,59.13,59.2,59.11,59.16,20956.0,56.5167,56.5836,56.4975,56.5453,20956.0
2022-09-28 12:20:00,59.16,59.17,58.96,58.98,20292.0,56.5453,56.5549,56.3542,56.3733,20292.0
2022-09-28 12:25:00,58.98,59.02,58.91,58.94,53647.0,56.3733,56.4115,56.3064,56.3351,53647.0
2022-09-28 12:30:00,58.95,58.97,58.86,58.96,16024.0,56.3446,56.3637,56.2586,56.3542,16024.0
2022-09-28 12:35:00,58.96,58.96,58.81,58.86,23580.0,56.3542,56.3542,56.2108,56.2586,23580.0
2022-09-28 12:40:00,58.86,59.0,58.85,59.0,44452.0,56.2586,56.3924,56.249,56.3924,44452.0
2022-09-28 12:45:00,59.0,59.05,58.9,58.91,36613.0,56.3924,56.4402,56.2968,56.3064,36613.0
2022-09-28 12:50:00,58.91,58.92,58.82,58.87,18213.0,56.3064,56.3159,56.2204,56.2682,18213.0
2022-09-28 12:55:00,58.86,58.9,58.82,58.88,12202.0,56.2586,56.2968,56.2204,56.2777,12202.0
2022-09-28 13:00:00,58.88,58.88,58.78,58.81,19442.0,56.2777,56.2777,56.1821,56.2108,19442.0
2022-09-28 13:05:00,58.81,58.95,58.81,58.95,19329.0,56.2108,56.3446,56.2108,56.3446,19329.0
2022-09-28 13:10:00,58.94,58.94,58.84,58.89,48788.0,56.3351,56.3351,56.2395,56.2873,48788.0
2022-09-28 13:15:00,58.91,58.97,58.9,58.97,52387.0,56.3064,56.3637,56.2968,56.3637,52387.0
2022-09-28 13:20:00,58.97,58.97,58.9,58.9,58538.0,56.3637,56.3637,56.2968,56.2968,58538.0
2022-09-28 13:25:00,58.91,58.91,58.81,58.83,23037.0,56.3064,56.3064,56.2108,56.2299,23037.0
2022-09-28 13:30:00,58.84,58.88,58.79,58.86,17839.0,56.2395,56.2777,56.1917,56.2586,17839.0
2022-09-28 13:35:00,58.87,58.87,58.78,58.8,15251.0,56.2682,56.2682,56.1821,56.2012,15251.0
2022-09-28 13:40:00,58.8,58.87,58.79,58.79,15320.0,56.2012,56.2682,56.1917,56.1917,15320.0
2022-09-28 13:45:00,58.8,58.84,58.74,58.78,17804.0,56.2012,56.2395,56.1439,56.1821,17804.0
2022-09-28 13:50:00,58.77,58.79,58.74,58.78,10261.0,56.1726,56.1917,56.1439,56.1821,10261.0
2022-09-28 13:55:00,58.78,58.86,58.77,58.84,23941.0,56.1821,56.2586,56.1726,56.2395,23941.0
2022-09-28 14:00:00,58.86,58.88,58.8,58.84,11319.0,56.2586,56.2777,56.2012,56.2395,11319.0
2022-09-28 14:05:00,58.84,58.87,58.79,58.8,19234.0,56.2395,56.2682,56.1917,56.2012,19234.0
2022-09-28 14:10:00,58.8,58.94,58.8,58.91,93919.0,56.2012,56.3351,56.2012,56.3064,93919.0
2022-09-28 14:15:00,58.91,58.95,58.88,58.88,20916.0,56.3064,56.3446,56.2777,56.2777,20916.0
2022-09-28 14:20:00,58.89,58.9,58.84,58.86,7753.0,56.2873,56.2968,56.2395,56.2586,7753.0
2022-09-28 14:25:00,58.87,58.9,58.83,58.9,10888.0,56.2682,56.2968,56.2299,56.2968,10888.0
2022-09-28 14:30:00,58.9,59.01,58.9,59.01,12915.0,56.2968,56.402,56.2968,56.402,12915.0
2022-09-28 14:35:00,59.01,59.07,59.0,59.05,21427.0,56.402,56.4593,56.3924,56.4402,21427.0
2022-09-28 14:40:00,59.05,59.05,58.88,58.93,9340.0,56.4402,56.4402,56.2777,56.3255,9340.0
2022-09-28 14:45:00,58.95,58.96,58.9,58.96,6654.0,56.3446,56.3542,56.2968,56.3542,6654.0
2022-09-28 14:50:00,58.98,59.01,58.97,59.0,7999.0,56.3733,56.402,56.3637,56.3924,7999.0
2022-09-28 14:55:00,59.01,59.03,58.98,59.01,8596.0,56.402,56.4211,56.3733,56.402,8596.0
2022-09-28 15:00:00,59.01,59.12,58.99,59.1,12785.0,56.402,56.5071,56.3828,56.488,12785.0
2022-09-28 15:05:00,59.1,59.19,59.06,59.18,29700.0,56.488,56.574,56.4498,56.5645,29700.0
2022-09-28 15:10:00,59.18,59.26,59.15,59.23,25831.0,56.5645,56.6409,56.5358,56.6122,25831.0
2022-09-28 15:15:00,59.23,59.25,59.15,59.18,28995.0,56.6122,56.6314,56.5358,56.5645,28995.0
2022-09-28 15:20:00,59.18,59.27,59.15,59.26,22939.0,56.5645,56.6505,56.5358,56.6409,22939.0
2022-09-28 15:25:00,59.25,59.35,59.25,59.32,41041.0,56.6314,56.7269,56.6314,56.6983,41041.0
2022-09-28 15:30:00,59.32,59.47,59.32,59.46,51366.0,56.6983,56.8416,56.6983,56.8321,51366.0
2022-09-28 15:35:00,59.46,59.49,59.38,59.43,61336.0,56.8321,56.8607,56.7556,56.8034,61336.0
2022-09-28 15:40:00,59.45,59.58,59.44,59.52,45106.0,56.8225,56.9468,56.813,56.8894,45106.0
2022-09-28 15:45:00,59.5,59.58,59.48,59.56,59115.0,56.8703,56.9468,56.8512,56.9277,59115.0
2022-09-28 15:50:00,59.57,59.6,59.46,59.52,112078.0,56.9372,56.9659,56.8321,56.8894,112078.0
2022-09-28 15:55:00,59.52,59.52,59.23,59.29,265637.0,56.8894,56.8894,56.6122,56.6696,265637.0
2022-09-29 09:30:00,58.79,58.91,58.39,58.41,44659.0,56.1917,56.3064,55.8094,55.8285,44659.0
2022-09-29 09:35:00,58.39,58.39,58.23,58.25,13325.0,55.8094,55.8094,55.6564,55.6756,13325.0
2022-09-29 09:40:00,58.27,58.31,58.12,58.13,15608.0,55.6947,55.7329,55.5513,55.5609,15608.0
2022-09-29 09:45:00,58.08,58.2,58.01,58.06,74956.0,55.5131,55.6278,55.4462,55.494,74956.0
2022-09-29 09:50:00,58.1,58.26,58.09,58.21,34376.0,55.5322,55.6851,55.5226,55.6373,34376.0
2022-09-29 09:55:00,58.18,58.25,58.08,58.14,13243.0,55.6086,55.6756,55.5131,55.5704,13243.0
2022-09-29 10:00:00,58.12,58.14,57.88,57.93,19154.0,55.5513,55.5704,55.3219,55.3697,19154.0
2022-09-29 10:05:00,57.95,58.02,57.89,57.9,31433.0,55.3888,55.4557,55.3315,55.341,31433.0
2022-09-29 10:10:00,57.87,57.94,57.83,57.86,16225.0,55.3123,55.3793,55.2741,55.3028,16225.0
2022-09-29 10:15:00,57.88,57.94,57.81,57.87,15172.0,55.3219,55.3793,55.255,55.3123,15172.0
2022-09-29 10:20:00,57.86,58.0,57.83,57.89,26063.0,55.3028,55.4366,55.2741,55.3315,26063.0
2022-09-29 10:25:00,57.89,57.96,57.87,57.92,11243.0,55.3315,55.3984,55.3123,55.3601,11243.0
2022-09-29 10:30:00,57.91,57.91,57.76,57.77,8211.0,55.3506,55.3506,55.2072,55.2168,8211.0
2022-09-29 10:35:00,57.76,57.91,57.73,57.86,14929.0,55.2072,55.3506,55.1785,55.3028,14929.0
2022-09-29 10:40:00,57.85,57.96,57.82,57.9,53909.0,55.2932,55.3984,55.2646,55.341,53909.0
2022-09-29 10:45:00,57.92,57.97,57.86,57.97,29055.0,55.3601,55.4079,55.3028,55.4079,29055.0
2022-09-29 10:50:00,57.96,58.14,57.96,58.09,57794.0,55.3984,55.5704,55.3984,55.5226,57794.0
2022-09-29 10:55:00,58.08,58.17,58.04,58.04,15224.0,55.5131,55.5991,55.4748,55.4748,15224.0
2022-09-29 11:00:00,58.04,58.14,58.04,58.06,10920.0,55.4748,55.5704,55.4748,55.494,10920.0
2022-09-29 11:05:00,58.06,58.25,57.99,58.22,27489.0,55.494,55.6756,55.427,55.6469,27489.0
2022-09-29 11:10:00,58.23,58.26,58.07,58.13,41723.0,55.6564,55.6851,55.5035,55.5609,41723.0
2022-09-29 11:15:00,58.12,58.2,58.12,58.19,18739.0,55.5513,55.6278,55.5513,55.6182,18739.0
2022-09-29 11:20:00,58.2,58.3,58.14,58.28,16830.0,55.6278,55.7233,55.5704,55.7042,16830.0
2022-09-29 11:25:00,58.27,58.37,58.26,58.37,12586.0,55.6947,55.7902,55.6851,55.7902,12586.0
2022-09-29 11:30:00,58.37,58.46,58.3,58.41,11069.0,55.7902,55.8763,55.7233,55.8285,11069.0
2022-09-29 11:35:00,58.41,58.48,58.39,58.45,12671.0,55.8285,55.8954,55.8094,55.8667,12671.0
2022-09-29 11:40:00,58.45,58.45,58.29,58.32,35133.0,55.8667,55.8667,55.7138,55.7425,35133.0
2022-09-29 11:45:00,58.32,58.39,58.31,58.38,36985.0,55.7425,55.8094,55.7329,55.7998,36985.0
2022-09-29 11:50:00,58.39,58.55,58.35,58.52,108717.0,55.8094,55.9623,55.7711,55.9336,108717.0
2022-09-29 11:55:00,58.53,58.55,58.37,58.37,25591.0,55.9432,55.9623,55.7902,55.7902,25591.0
2022-09-29 12:00:00,58.37,58.39,58.31,58.37,16399.0,55.7902,55.8094,55.7329,55.7902,16399.0
2022-09-29 12:05:00,58.36,58.42,58.32,58.42,65599.0,55.7807,55.838,55.7425,55.838,65599.0
2022-09-29 12:10:00,58.41,58.44,58.34,58.36,44722.0,55.8285,55.8572,55.7616,55.7807,44722.0
2022-09-29 12:15:00,58.35,58.38,58.18,58.22,20320.0,55.7711,55.7998,55.6086,55.6469,20320.0
2022-09-29 12:20:00,58.2,58.23,58.09,58.11,51468.0,55.6278,55.6564,55.5226,55.5417,51468.0
2022-09-29 12:25:00,58.11,58.15,58.02,58.05,76572.0,55.5417,55.58,55.4557,55.4844,76572.0
2022-09-29 12:30:00,58.05,58.13,58.01,58.13,56046.0,55.4844,55.5609,55.4462,55.5609,56046.0
2022-09-29 12:35:00,58.11,58.13,58.02,58.11,69205.0,55.5417,55.5609,55.4557,55.5417,69205.0
2022-09-29 12:40:00,58.11,58.29,58.03,58.27,62819.0,55.5417,55.7138,55.4653,55.6947,62819.0
2022-09-29 12:45:00,58.28,58.3,58.21,58.25,11971.0,55.7042,55.7233,55.6373,55.6756,11971.0
2022-09-29 12:50:00,58.24,58.35,58.22,58.34,6619.0,55.666,55.7711,55.6469,55.7616,6619.0
2022-09-29 12:55:00,58.35,58.36,58.2,58.25,13962.0,55.7711,55.7807,55.6278,55.6756,13962.0
2022-09-29 13:00:00,58.24,58.25,58.11,58.17,12253.0,55.666,55.6756,55.5417,55.5991,12253.0
2022-09-29 13:05:00,58.17,58.18,58.0,58.05,22848.0,55.5991,55.6086,55.4366,55.4844,22848.0
2022-09-29 13:10:00,58.03,58.03,57.99,58.03,45733.0,55.4653,55.4653,55.427,55.4653,45733.0
2022-09-29 13:15:00,58.03,58.08,57.99,58.0,83732.0,55.4653,55.5131,55.427,55.4366,83732.0
2022-09-29 13:20:00,58.01,58.05,57.97,58.02,19506.0,55.4462,55.4844,55.4079,55.4557,19506.0
2022-09-29 13:25:00,58.02,58.16,58.02,58.1,46415.0,55.4557,55.5895,55.4557,55.5322,46415.0
2022-09-29 13:30:00,58.09,58.14,58.04,58.13,40946.0,55.5226,55.5704,55.4748,55.5609,40946.0
2022-09-29 13:35:00,58.13,58.2,58.12,58.16,16878.0,55.5609,55.6278,55.5513,55.5895,16878.0
2022-09-29 13:40:00,58.18,58.18,58.07,58.08,10289.0,55.6086,55.6086,55.5035,55.5131,10289.0
2022-09-29 13:45:00,58.09,58.09,58.04,58.05,10166.0,55.5226,55.5226,55.4748,55.4844,10166.0
2022-09-29 13:50:00,58.06,58.07,57.88,57.89,29203.0,55.494,55.5035,55.3219,55.3315,29203.0
2022-09-29 13:55:00,57.87,57.88,57.75,57.77,71136.0,55.3123,55.3219,55.1977,55.2168,71136.0
2022-09-29 14:00:00,57.77,57.83,57.68,57.73,127045.0,55.2168,55.2741,55.1307,55.1785,127045.0
2022-09-29 14:05:00,57.73,57.77,57.7,57.73,43155.0,55.1785,55.2168,55.1499,55.1785,43155.0
2022-09-29 14:10:00,57.74,57.76,57.72,57.73,25940.0,55.1881,55.2072,55.169,55.1785,25940.0
2022-09-29 14:15:00,57.72,57.75,57.67,57.68,30724.0,55.169,55.1977,55.1212,55.1307,30724.0
2022-09-29 14:20:00,57.69,57.76,57.68,57.69,18094.0,55.1403,55.2072,55.1307,55.1403,18094.0
2022-09-29 14:25:00,57.69,57.81,57.68,57.77,43719.0,55.1403,55.255,55.1307,55.2168,43719.0
2022-09-29 14:30:00,57.76,57.9,57.76,57.87,16622.0,55.2072,55.341,55.2072,55.3123,16622.0
2022-09-29 14:35:00,57.88,58.09,57.88,58.05,33019.0,55.3219,55.5226,55.3219,55.4844,33019.0
2022-09-29 14:40:00,58.05,58.05,57.96,57.96,6705.0,55.4844,55.4844,55.3984,55.3984,6705.0
2022-09-29 14:45:00,57.98,58.0,57.96,57.98,13004.0,55.4175,55.4366,55.3984,55.4175,13004.0
2022-09-29 14:50:00,57.98,57.98,57.84,57.85,14190.0,55.4175,55.4175,55.2837,55.2932,14190.0
2022-09-29 14:55:00,57.86,57.87,57.74,57.74,104448.0,55.3028,55.3123,55.1881,55.1881,104448.0
2022-09-29 15:00:00,57.73,57.88,57.73,57.87,53819.0,55.1785,55.3219,55.1785,55.3123,53819.0
2022-09-29 15:05:00,57.87,57.87,57.79,57.81,30024.0,55.3123,55.3123,55.2359,55.255,30024.0
2022-09-29 15:10:00,57.8,57.87,57.76,57.84,44634.0,55.2454,55.3123,55.2072,55.2837,44634.0
2022-09-29 15:15:00,57.85,58.05,57.81,58.02,79851.0,55.2932,55.4844,55.255,55.4557,79851.0
2022-09-29 15:20:00,58.01,58.03,57.93,57.99,30288.0,55.4462,55.4653,55.3697,55.427,30288.0
2022-09-29 15:25:00,57.98,57.98,57.89,57.89,29171.0,55.4175,55.4175,55.3315,55.3315,29171.0
2022-09-29 15:30:00,57.9,58.17,57.87,58.15,55164.0,55.341,55.5991,55.3123,55.58,55164.0
2022-09-29 15:35:00,58.15,58.3,58.07,58.2,40531.0,55.58,55.7233,55.5035,55.6278,40531.0
2022-09-29 15:40:00,58.21,58.22,58.11,58.17,39039.0,55.6373,55.6469,55.5417,55.5991,39039.0
2022-09-29 15:45:00,58.16,58.28,58.13,58.26,40943.0,55.5895,55.7042,55.5609,55.6851,40943.0
2022-09-29 15:50:00,58.27,58.36,58.24,58.35,163570.0,55.6947,55.7807,55.666,55.7711,163570.0
2022-09-29 15:55:00,58.34,58.49,58.32,58.45,261598.0,55.7616,55.9049,55.7425,55.8667,261598.0
2022-09-30 09:30:00,58.56,58.78,58.36,58.63,89398.0,55.9719,56.1821,55.7807,56.0388,89398.0
2022-09-30 09:35:00,58.62,58.62,58.28,58.36,20748.0,56.0292,56.0292,55.7042,55.7807,20748.0
2022-09-30 09:40:00,58.4,58.77,58.37,58.55,16593.0,55.8189,56.1726,55.7902,55.9623,16593.0
2022-09-30 09:45:00,58.56,58.61,58.42,58.56,15885.0,55.9719,56.0196,55.838,55.9719,15885.0
2022-09-30 09:50:00,58.57,58.75,58.51,58.73,14169.0,55.9814,56.1535,55.9241,56.1343,14169.0
2022-09-30 09:55:00,58.75,58.87,58.72,58.8,11183.0,56.1535,56.2682,56.1248,56.2012,11183.0
2022-09-30 10:00:00,58.79,58.82,58.66,58.71,18523.0,56.1917,56.2204,56.0674,56.1152,18523.0
2022-09-30 10:05:00,58.72,58.73,58.62,58.67,15240.0,56.1248,56.1343,56.0292,56.077,15240.0
2022-09-30 10:10:00,58.66,58.77,58.56,58.63,13772.0,56.0674,56.1726,55.9719,56.0388,13772.0
2022-09-30 10:15:00,58.64,58.68,58.5,58.68,13707.0,56.0483,56.0865,55.9145,56.0865,13707.0
2022-09-30 10:20:00,58.66,58.7,58.56,58.65,10575.0,56.0674,56.1057,55.9719,56.0579,10575.0
2022-09-30 10:25:00,58.64,58.72,58.56,58.65,10066.0,56.0483,56.1248,55.9719,56.0579,10066.0
2022-09-30 10:30:00,58.65,58.86,58.65,58.86,11330.0,56.0579,56.2586,56.0579,56.2586,11330.0
2022-09-30 10:35:00,58.84,58.91,58.8,58.83,10617.0,56.2395,56.3064,56.2012,56.2299,10617.0
2022-09-30 10:40:00,58.81,58.83,58.76,58.8,19230.0,56.2108,56.2299,56.163,56.2012,19230.0
2022-09-30 10:45:00,58.81,58.82,58.67,58.72,10608.0,56.2108,56.2204,56.077,56.1248,10608.0
2022-09-30 10:50:00,58.73,58.82,58.71,58.78,12881.0,56.1343,56.2204,56.1152,56.1821,12881.0
2022-09-30 10:55:00,58.77,58.8,58.7,58.74,7226.0,56.1726,56.2012,56.1057,56.1439,7226.0
2022-09-30 11:00:00,58.77,58.82,58.68,58.79,21111.0,56.1726,56.2204,56.0865,56.1917,21111.0
2022-09-30 11:05:00,58.78,58.87,58.76,58.87,17362.0,56.1821,56.2682,56.163,56.2682,17362.0
2022-09-30 11:10:00,58.87,58.92,58.81,58.9,8154.0,56.2682,56.3159,56.2108,56.2968,8154.0
2022-09-30 11:15:00,58.9,58.92,58.81,58.82,11336.0,56.2968,56.3159,56.2108,56.2204,11336.0
2022-09-30 11:20:00,58.82,58.87,58.8,58.84,8813.0,56.2204,56.2682,56.2012,56.2395,8813.0
2022-09-30 11:25:00,58.85,58.89,58.81,58.84,14716.0,56.249,56.2873,56.2108,56.2395,14716.0
2022-09-30 11:30:00,58.85,58.87,58.76,58.78,6855.0,56.249,56.2682,56.163,56.1821,6855.0
2022-09-30 11:35:00,58.78,58.8,58.72,58.73,8509.0,56.1821,56.2012,56.1248,56.1343,8509.0
2022-09-30 11:40:00,58.73,58.73,58.5,58.5,15531.0,56.1343,56.1343,55.9145,55.9145,15531.0
2022-09-30 11:45:00,58.48,58.49,58.4,58.41,32376.0,55.8954,55.9049,55.8189,55.8285,32376.0
2022-09-30 11:50:00,58.39,58.45,58.36,58.41,17121.0,55.8094,55.8667,55.7807,55.8285,17121.0
2022-09-30 11:55:00,58.41,58.43,58.38,58.4,8646.0,55.8285,55.8476,55.7998,55.8189,8646.0
2022-09-30 12:00:00,58.39,58.39,58.28,58.38,3600.0,55.8094,55.8094,55.7042,55.7998,3600.0
2022-09-30 12:05:00,58.38,58.43,58.35,58.36,19887.0,55.7998,55.8476,55.7711,55.7807,19887.0
2022-09-30 12:10:00,58.35,58.4,58.3,58.34,21005.0,55.7711,55.8189,55.7233,55.7616,21005.0
2022-09-30 12:15:00,58.35,58.38,58.27,58.27,13534.0,55.7711,55.7998,55.6947,55.6947,13534.0
2022-09-30 12:20:00,58.26,58.26,58.14,58.21,16950.0,55.6851,55.6851,55.5704,55.6373,16950.0
2022-09-30 12:25:00,58.2,58.27,58.15,58.21,57666.0,55.6278,55.6947,55.58,55.6373,57666.0
2022-09-30 12:30:00,58.2,58.25,58.17,58.25,32929.0,55.6278,55.6756,55.5991,55.6756,32929.0
2022-09-30 12:35:00,58.24,58.34,58.21,58.34,14279.0,55.666,55.7616,55.6373,55.7616,14279.0
2022-09-30 12:40:00,58.36,58.39,58.33,58.39,9525.0,55.7807,55.8094,55.752,55.8094,9525.0
2022-09-30 12:45:00,58.38,58.42,58.37,58.41,14711.0,55.7998,55.838,55.7902,55.8285,14711.0
2022-09-30 12:50:00,58.42,58.42,58.34,58.34,54851.0,55.838,55.838,55.7616,55.7616,54851.0
2022-09-30 12:55:00,58.35,58.35,58.3,58.35,7805.0,55.7711,55.7711,55.7233,55.7711,7805.0
2022-09-30 13:00:00,58.33,58.35,58.25,58.34,9265.0,55.752,55.7711,55.6756,55.7616,9265.0
2022-09-30 13:05:00,58.34,58.38,58.32,58.35,10526.0,55.7616,55.7998,55.7425,55.7711,10526.0
2022-09-30 13:10:00,58.35,58.39,58.28,58.29,11801.0,55.7711,55.8094,55.7042,55.7138,11801.0
2022-09-30 13:15:00,58.3,58.32,58.23,58.26,12374.0,55.7233,55.7425,55.6564,55.6851,12374.0
2022-09-30 13:20:00,58.25,58.33,58.25,58.28,11130.0,55.6756,55.752,55.6756,55.7042,11130.0
2022-09-30 13:25:00,58.27,58.4,58.26,58.37,16582.0,55.6947,55.8189,55.6851,55.7902,16582.0
2022-09-30 13:30:00,58.37,58.41,58.34,58.34,52747.0,55.7902,55.8285,55.7616,55.7616,52747.0
2022-09-30 13:35:00,58.33,58.33,58.19,58.19,11603.0,55.752,55.752,55.6182,55.6182,11603.0
2022-09-30 13:40:00,58.19,58.22,58.14,58.15,13320.0,55.6182,55.6469,55.5704,55.58,13320.0
2022-09-30 13:45:00,58.15,58.16,58.08,58.08,8412.0,55.58,55.5895,55.5131,55.5131,8412.0
2022-09-30 13:50:00,58.08,58.15,58.04,58.09,22806.0,55.5131,55.58,55.4748,55.5226,22806.0
2022-09-30 13:55:00,58.1,58.1,58.03,58.03,21140.0,55.5322,55.5322,55.4653,55.4653,21140.0
2022-09-30 14:00:00,58.04,58.06,57.97,57.98,11592.0,55.4748,55.494,55.4079,55.4175,11592.0
2022-09-30 14:05:00,57.99,58.08,57.98,58.05,13614.0,55.427,55.5131,55.4175,55.4844,13614.0
2022-09-30 14:10:00,58.05,58.11,58.05,58.07,11621.0,55.4844,55.5417,55.4844,55.5035,11621.0
2022-09-30 14:15:00,58.06,58.14,58.05,58.07,46758.0,55.494,55.5704,55.4844,55.5035,46758.0
2022-09-30 14:20:00,58.08,58.1,57.99,58.0,16602.0,55.5131,55.5322,55.427,55.4366,16602.0
2022-09-30 14:25:00,58.0,58.0,57.9,57.97,14797.0,55.4366,55.4366,55.341,55.4079,14797.0
2022-09-30 14:30:00,57.98,58.06,57.96,58.06,84694.0,55.4175,55.494,55.3984,55.494,84694.0
2022-09-30 14:35:00,58.05,58.06,57.91,57.96,26960.0,55.4844,55.494,55.3506,55.3984,26960.0
2022-09-30 14:40:00,57.95,57.95,57.76,57.83,19249.0,55.3888,55.3888,55.2072,55.2741,19249.0
2022-09-30 14:45:00,57.83,57.83,57.71,57.81,15795.0,55.2741,55.2741,55.1594,55.255,15795.0
2022-09-30 14:50:00,57.8,57.8,57.73,57.74,15865.0,55.2454,55.2454,55.1785,55.1881,15865.0
2022-09-30 14:55:00,57.74,57.74,57.62,57.65,20671.0,55.1881,55.1881,55.0734,55.1021,20671.0
2022-09-30 15:00:00,57.64,57.84,57.63,57.77,26338.0,55.0925,55.2837,55.083,55.2168,26338.0
2022-09-30 15:05:00,57.76,57.84,57.72,57.75,18735.0,55.2072,55.2837,55.169,55.1977,18735.0
2022-09-30 15:10:00,57.74,57.79,57.63,57.64,25666.0,55.1881,55.2359,55.083,55.0925,25666.0
2022-09-30 15:15:00,57.64,57.7,57.6,57.7,23697.0,55.0925,55.1499,55.0543,55.1499,23697.0
2022-09-30 15:20:00,57.71,57.77,57.64,57.76,21253.0,55.1594,55.2168,55.0925,55.2072,21253.0
2022-09-30 15:25:00,57.76,57.81,57.62,57.8,43147.0,55.2072,55.255,55.0734,55.2454,43147.0
2022-09-30 15:30:00,57.81,57.9,57.72,57.76,30269.0,55.255,55.341,55.169,55.2072,30269.0
2022-09-30 15:35:00,57.75,57.81,57.67,57.72,31675.0,55.1977,55.255,55.1212,55.169,31675.0
2022-09-30 15:40:00,57.72,57.8,57.69,57.74,62195.0,55.169,55.2454,55.1403,55.1881,62195.0
2022-09-30 15:45:00,57.75,57.8,57.7,57.75,74676.0,55.1977,55.2454,55.1499,55.1977,74676.0
2022-09-30 15:50:00,57.74,57.74,57.51,57.54,170384.0,55.1881,55.1881,54.9683,54.9969,170384.0
2022-09-30 15:55:00,57.55,57.55,57.42,57.47,350582.0,55.0065,55.0065,54.8822,54.93,350582.0
2022-10-03 09:30:00,58.3,58.36,57.9,57.98,57270.0,55.7233,55.7807,55.341,55.4175,57270.0
2022-10-03 09:35:00,57.95,57.95,57.63,57.73,18188.0,55.3888,55.3888,55.083,55.1785,18188.0
2022-10-03 09:40:00,57.71,57.82,57.66,57.76,14921.0,55.1594,55.2646,55.1116,55.2072,14921.0
2022-10-03 09:45:00,57.84,58.06,57.78,58.01,9491.0,55.2837,55.494,55.2263,55.4462,9491.0
2022-10-03 09:50:00,57.99,58.05,57.87,57.91,27232.0,55.427,55.4844,55.3123,55.3506,27232.0
2022-10-03 09:55:00,57.88,57.99,57.87,57.89,10341.0,55.3219,55.427,55.3123,55.3315,10341.0
2022-10-03 10:00:00,57.93,58.31,57.93,58.28,10620.0,55.3697,55.7329,55.3697,55.7042,10620.0
2022-10-03 10:05:00,58.26,58.52,58.26,58.4,23267.0,55.6851,55.9336,55.6851,55.8189,23267.0
2022-10-03 10:10:00,58.39,58.5,58.37,58.44,9002.0,55.8094,55.9145,55.7902,55.8572,9002.0
2022-10-03 10:15:00,58.49,58.55,58.43,58.53,12471.0,55.9049,55.9623,55.8476,55.9432,12471.0
2022-10-03 10:20:00,58.54,58.64,58.49,58.64,6998.0,55.9527,56.0483,55.9049,56.0483,6998.0
2022-10-03 10:25:00,58.64,58.78,58.59,58.67,15162.0,56.0483,56.1821,56.0005,56.077,15162.0
2022-10-03 10:30:00,58.68,58.72,58.57,58.61,11643.0,56.0865,56.1248,55.9814,56.0196,11643.0
2022-10-03 10:35:00,58.62,58.65,58.53,58.59,17393.0,56.0292,56.0579,55.9432,56.0005,17393.0
2022-10-03 10:40:00,58.59,58.66,58.52,58.63,12028.0,56.0005,56.0674,55.9336,56.0388,12028.0
2022-10-03 10:45:00,58.66,58.78,58.65,58.66,30473.0,56.0674,56.1821,56.0579,56.0674,30473.0
2022-10-03 10:50:00,58.65,58.66,58.56,58.57,21604.0,56.0579,56.0674,55.9719,55.9814,21604.0
2022-10-03 10:55:00,58.57,58.6,58.5,58.5,27156.0,55.9814,56.0101,55.9145,55.9145,27156.0
2022-10-03 11:00:00,58.48,58.51,58.4,58.4,31144.0,55.8954,55.9241,55.8189,55.8189,31144.0
2022-10-03 11:05:00,58.41,58.58,58.4,58.53,52034.0,55.8285,55.991,55.8189,55.9432,52034.0
2022-10-03 11:10:00,58.54,58.58,58.48,58.58,65607.0,55.9527,55.991,55.8954,55.991,65607.0
2022-10-03 11:15:00,58.57,58.63,58.5,58.5,36134.0,55.9814,56.0388,55.9145,55.9145,36134.0
2022-10-03 11:20:00,58.51,58.53,58.46,58.51,49307.0,55.9241,55.9432,55.8763,55.9241,49307.0
2022-10-03 11:25:00,58.51,58.53,58.41,58.51,31623.0,55.9241,55.9432,55.8285,55.9241,31623.0
2022-10-03 11:30:00,58.51,58.53,58.42,58.46,35988.0,55.9241,55.9432,55.838,55.8763,35988.0
2022-10-03 11:35:00,58.48,58.66,58.47,58.66,43646.0,55.8954,56.0674,55.8858,56.0674,43646.0
2022-10-03 11:40:00,58.64,58.64,58.49,58.6,19074.0,56.0483,56.0483,55.9049,56.0101,19074.0
2022-10-03 11:45:00,58.62,58.75,58.61,58.75,22137.0,56.0292,56.1535,56.0196,56.1535,22137.0
2022-10-03 11:50:00,58.75,58.78,58.66,58.7,26234.0,56.1535,56.1821,56.0674,56.1057,26234.0
2022-10-03 11:55:00,58.69,58.72,58.59,58.69,17085.0,56.0961,56.1248,56.0005,56.0961,17085.0
2022-10-03 12:00:00,58.71,58.84,58.71,58.84,12543.0,56.1152,56.2395,56.1152,56.2395,12543.0
2022-10-03 12:05:00,58.85,58.96,58.84,58.95,14078.0,56.249,56.3542,56.2395,56.3446,14078.0
2022-10-03 12:10:00,58.98,59.01,58.95,58.96,15074.0,56.3733,56.402,56.3446,56.3542,15074.0
2022-10-03 12:15:00,58.97,58.97,58.8,58.84,58233.0,56.3637,56.3637,56.2012,56.2395,58233.0
2022-10-03 12:20:00,58.83,58.84,58.69,58.75,30113.0,56.2299,56.2395,56.0961,56.1535,30113.0
2022-10-03 12:25:00,58.79,58.79,58.61,58.67,19632.0,56.1917,56.1917,56.0196,56.077,19632.0
2022-10-03 12:30:00,58.66,58.69,58.6,58.62,24985.0,56.0674,56.0961,56.0101,56.0292,24985.0
2022-10-03 12:35:00,58.61,58.64,58.55,58.64,29094.0,56.0196,56.0483,55.9623,56.0483,29094.0
2022-10-03 12:40:00,58.64,58.68,58.56,58.6,9865.0,56.0483,56.0865,55.9719,56.0101,9865.0
2022-10-03 12:45:00,58.6,58.62,58.55,58.61,14787.0,56.0101,56.0292,55.9623,56.0196,14787.0
2022-10-03 12:50:00,58.62,58.64,58.49,58.53,18667.0,56.0292,56.0483,55.9049,55.9432,18667.0
2022-10-03 12:55:00,58.52,58.71,58.49,58.71,10364.0,55.9336,56.1152,55.9049,56.1152,10364.0
2022-10-03 13:00:00,58.71,58.75,58.63,58.64,28532.0,56.1152,56.1535,56.0388,56.0483,28532.0
2022-10-03 13:05:00,58.64,58.73,58.63,58.7,7464.0,56.0483,56.1343,56.0388,56.1057,7464.0
2022-10-03 13:10:00,58.71,58.75,58.64,58.67,27924.0,56.1152,56.1535,56.0483,56.077,27924.0
2022-10-03 13:15:00,58.66,58.69,58.64,58.68,13460.0,56.0674,56.0961,56.0483,56.0865,13460.0
2022-10-03 13:20:00,58.68,58.78,58.67,58.75,114376.0,56.0865,56.1821,56.077,56.1535,114376.0
2022-10-03 13:25:00,58.75,58.84,58.74,58.75,64536.0,56.1535,56.2395,56.1439,56.1535,64536.0
2022-10-03 13:30:00,58.75,58.93,58.75,58.93,33463.0,56.1535,56.3255,56.1535,56.3255,33463.0
2022-10-03 13:35:00,58.93,58.93,58.85,58.87,22594.0,56.3255,56.3255,56.249,56.2682,22594.0
2022-10-03 13:40:00,58.88,58.9,58.84,58.88,19368.0,56.2777,56.2968,56.2395,56.2777,19368.0
2022-10-03 13:45:00,58.88,58.97,58.87,58.94,15702.0,56.2777,56.3637,56.2682,56.3351,15702.0
2022-10-03 13:50:00,58.93,58.93,58.84,58.85,27999.0,56.3255,56.3255,56.2395,56.249,27999.0
2022-10-03 13:55:00,58.85,58.97,58.84,58.96,67319.0,56.249,56.3637,56.2395,56.3542,67319.0
2022-10-03 14:00:00,58.96,58.98,58.89,58.95,125110.0,56.3542,56.3733,56.2873,56.3446,125110.0
2022-10-03 14:05:00,58.95,59.13,58.95,59.11,74179.0,56.3446,56.5167,56.3446,56.4975,74179.0
2022-10-03 14:10:00,59.11,59.19,59.1,59.17,32403.0,56.4975,56.574,56.488,56.5549,32403.0
2022-10-03 14:15:00,59.17,59.22,59.14,59.2,31278.0,56.5549,56.6027,56.5262,56.5836,31278.0
2022-10-03 14:20:00,59.21,59.33,59.2,59.32,22344.0,56.5931,56.7078,56.5836,56.6983,22344.0
2022-10-03 14:25:00,59.33,59.46,59.26,59.46,84657.0,56.7078,56.8321,56.6409,56.8321,84657.0
2022-10-03 14:30:00,59.46,59.5,59.43,59.44,33597.0,56.8321,56.8703,56.8034,56.813,33597.0
2022-10-03 14:35:00,59.44,59.48,59.44,59.48,14121.0,56.813,56.8512,56.813,56.8512,14121.0
2022-10-03 14:40:00,59.48,59.58,59.48,59.55,23387.0,56.8512,56.9468,56.8512,56.9181,23387.0
2022-10-03 14:45:00,59.57,59.6,59.5,59.52,22462.0,56.9372,56.9659,56.8703,56.8894,22462.0
2022-10-03 14:50:00,59.52,59.53,59.47,59.48,23869.0,56.8894,56.899,56.8416,56.8512,23869.0
2022-10-03 14:55:00,59.49,59.55,59.47,59.48,23986.0,56.8607,56.9181,56.8416,56.8512,23986.0
2022-10-03 15:00:00,59.49,59.5,59.34,59.37,29245.0,56.8607,56.8703,56.7174,56.7461,29245.0
2022-10-03 15:05:00,59.37,59.45,59.37,59.41,47085.0,56.7461,56.8225,56.7461,56.7843,47085.0
2022-10-03 15:10:00,59.41,59.41,59.28,59.32,46815.0,56.7843,56.7843,56.66,56.6983,46815.0
2022-10-03 15:15:00,59.31,59.31,59.2,59.26,43334.0,56.6887,56.6887,56.5836,56.6409,43334.0
2022-10-03 15:20:00,59.25,59.27,59.2,59.27,39177.0,56.6314,56.6505,56.5836,56.6505,39177.0
2022-10-03 15:25:00,59.28,59.35,59.26,59.33,31776.0,56.66,56.7269,56.6409,56.7078,31776.0
2022-10-03 15:30:00,59.34,59.39,59.22,59.24,50816.0,56.7174,56.7652,56.6027,56.6218,50816.0
2022-10-03 15:35:00,59.23,59.32,59.21,59.27,48790.0,56.6122,56.6983,56.5931,56.6505,48790.0
2022-10-03 15:40:00,59.27,59.27,59.13,59.17,78426.0,56.6505,56.6505,56.5167,56.5549,78426.0
2022-10-03 15:45:00,59.17,59.23,59.1,59.13,90455.0,56.5549,56.6122,56.488,56.5167,90455.0
2022-10-03 15:50:00,59.15,59.26,59.02,59.22,222277.0,56.5358,56.6409,56.4115,56.6027,222277.0
2022-10-03 15:55:00,59.2,59.2,58.95,59.03,366349.0,56.5836,56.5836,56.3446,56.4211,366349.0
2022-10-04 09:30:00,59.89,60.1,59.66,59.91,68829.0,57.2431,57.4438,57.0232,57.2622,68829.0
2022-10-04 09:35:00,59.91,60.12,59.9,60.12,21728.0,57.2622,57.4629,57.2526,57.4629,21728.0
2022-10-04 09:40:00,60.11,60.18,60.0,60.15,84247.0,57.4533,57.5203,57.3482,57.4916,84247.0
2022-10-04 09:45:00,60.15,60.34,60.1,60.31,48407.0,57.4916,57.6732,57.4438,57.6445,48407.0
2022-10-04 09:50:00,60.33,60.46,60.26,60.28,42674.0,57.6636,57.7879,57.5967,57.6158,42674.0
2022-10-04 09:55:00,60.28,60.55,60.23,60.51,74886.0,57.6158,57.8739,57.568,57.8357,74886.0
2022-10-04 10:00:00,60.51,60.7,60.5,60.61,88807.0,57.8357,58.0173,57.8261,57.9312,88807.0
2022-10-04 10:05:00,60.59,60.64,60.51,60.63,21717.0,57.9121,57.9599,57.8357,57.9504,21717.0
2022-10-04 10:10:00,60.62,60.64,60.49,60.59,87013.0,57.9408,57.9599,57.8166,57.9121,87013.0
2022-10-04 10:15:00,60.6,60.73,60.58,60.61,48968.0,57.9217,58.0459,57.9026,57.9312,48968.0
2022-10-04 10:20:00,60.61,60.61,60.52,60.53,17846.0,57.9312,57.9312,57.8452,57.8548,17846.0
2022-10-04 10:25:00,60.53,60.61,60.44,60.54,24260.0,57.8548,57.9312,57.7688,57.8643,24260.0
2022-10-04 10:30:00,60.53,60.57,60.48,60.57,22041.0,57.8548,57.893,57.807,57.893,22041.0
2022-10-04 10:35:00,60.56,60.66,60.55,60.61,20530.0,57.8835,57.979,57.8739,57.9312,20530.0
2022-10-04 10:40:00,60.63,60.64,60.5,60.54,31244.0,57.9504,57.9599,57.8261,57.8643,31244.0
2022-10-04 10:45:00,60.55,60.64,60.49,60.59,36021.0,57.8739,57.9599,57.8166,57.9121,36021.0
2022-10-04 10:50:00,60.61,60.62,60.47,60.51,19221.0,57.9312,57.9408,57.7974,57.8357,19221.0
2022-10-04 10:55:00,60.52,60.7,60.52,60.65,45320.0,57.8452,58.0173,57.8452,57.9695,45320.0
2022-10-04 11:00:00,60.67,60.74,60.64,60.67,25414.0,57.9886,58.0555,57.9599,57.9886,25414.0
2022-10-04 11:05:00,60.65,60.76,60.6,60.67,41589.0,57.9695,58.0746,57.9217,57.9886,41589.0
2022-10-04 11:10:00,60.66,60.66,60.52,60.57,11819.0,57.979,57.979,57.8452,57.893,11819.0
2022-10-04 11:15:00,60.57,60.66,60.52,60.64,24222.0,57.893,57.979,57.8452,57.9599,24222.0
2022-10-04 11:20:00,60.65,60.84,60.65,60.81,27750.0,57.9695,58.1511,57.9695,58.1224,27750.0
2022-10-04 11:25:00,60.8,60.85,60.78,60.85,33285.0,58.1129,58.1606,58.0937,58.1606,33285.0
2022-10-04 11:30:00,60.86,60.89,60.69,60.75,29003.0,58.1702,58.1989,58.0077,58.0651,29003.0
2022-10-04 11:35:00,60.75,60.81,60.74,60.8,11944.0,58.0651,58.1224,58.0555,58.1129,11944.0
2022-10-04 11:40:00,60.83,60.83,60.66,60.67,13635.0,58.1415,58.1415,57.979,57.9886,13635.0
2022-10-04 11:45:00,60.67,60.68,60.59,60.66,12281.0,57.9886,57.9982,57.9121,57.979,12281.0
2022-10-04 11:50:00,60.67,60.71,60.65,60.69,13628.0,57.9886,58.0268,57.9695,58.0077,13628.0
2022-10-04 11:55:00,60.68,60.82,60.64,60.82,117822.0,57.9982,58.132,57.9599,58.132,117822.0
2022-10-04 12:00:00,60.82,60.88,60.79,60.86,19258.0,58.132,58.1893,58.1033,58.1702,19258.0
2022-10-04 12:05:00,60.87,60.93,60.85,60.92,12188.0,58.1798,58.2371,58.1606,58.2275,12188.0
2022-10-04 12:10:00,60.92,61.01,60.9,60.91,116583.0,58.2275,58.3136,58.2084,58.218,116583.0
2022-10-04 12:15:00,60.91,60.91,60.8,60.82,10130.0,58.218,58.218,58.1129,58.132,10130.0
2022-10-04 12:20:00,60.82,60.83,60.67,60.69,23186.0,58.132,58.1415,57.9886,58.0077,23186.0
2022-10-04 12:25:00,60.69,60.84,60.66,60.73,96224.0,58.0077,58.1511,57.979,58.0459,96224.0
2022-10-04 12:30:00,60.73,60.84,60.71,60.84,94210.0,58.0459,58.1511,58.0268,58.1511,94210.0
2022-10-04 12:35:00,60.86,60.86,60.79,60.86,22999.0,58.1702,58.1702,58.1033,58.1702,22999.0
2022-10-04 12:40:00,60.85,60.88,60.78,60.79,17341.0,58.1606,58.1893,58.0937,58.1033,17341.0
2022-10-04 12:45:00,60.8,60.8,60.64,60.69,19158.0,58.1129,58.1129,57.9599,58.0077,19158.0
2022-10-04 12:50:00,60.69,60.72,60.64,60.64,15768.0,58.0077,58.0364,57.9599,57.9599,15768.0
2022-10-04 12:55:00,60.62,60.68,60.59,60.68,10764.0,57.9408,57.9982,57.9121,57.9982,10764.0
2022-10-04 13:00:00,60.68,60.69,60.57,60.58,13360.0,57.9982,58.0077,57.893,57.9026,13360.0
2022-10-04 13:05:00,60.57,60.57,60.5,60.51,7336.0,57.893,57.893,57.8261,57.8357,7336.0
2022-10-04 13:10:00,60.54,60.56,60.44,60.44,67514.0,57.8643,57.8835,57.7688,57.7688,67514.0
2022-10-04 13:15:00,60.45,60.45,60.34,60.36,11002.0,57.7783,57.7783,57.6732,57.6923,11002.0
2022-10-04 13:20:00,60.35,60.45,60.31,60.45,27003.0,57.6827,57.7783,57.6445,57.7783,27003.0
2022-10-04 13:25:00,60.45,60.56,60.43,60.54,29595.0,57.7783,57.8835,57.7592,57.8643,29595.0
2022-10-04 13:30:00,60.54,60.57,60.45,60.45,79080.0,57.8643,57.893,57.7783,57.7783,79080.0
2022-10-04 13:35:00,60.46,60.57,60.46,60.56,22925.0,57.7879,57.893,57.7879,57.8835,22925.0
2022-10-04 13:40:00,60.55,60.67,60.55,60.62,16336.0,57.8739,57.9886,57.8739,57.9408,16336.0
2022-10-04 13:45:00,60.64,60.77,60.63,60.67,35062.0,57.9599,58.0842,57.9504,57.9886,35062.0
2022-10-04 13:50:00,60.69,60.82,60.63,60.76,76544.0,58.0077,58.132,57.9504,58.0746,76544.0
2022-10-04 13:55:00,60.77,60.8,60.71,60.73,32378.0,58.0842,58.1129,58.0268,58.0459,32378.0
2022-10-04 14:00:00,60.74,60.76,60.7,60.72,23021.0,58.0555,58.0746,58.0173,58.0364,23021.0
2022-10-04 14:05:00,60.72,60.74,60.68,60.7,15798.0,58.0364,58.0555,57.9982,58.0173,15798.0
2022-10-04 14:10:00,60.69,60.75,60.65,60.67,56084.0,58.0077,58.0651,57.9695,57.9886,56084.0
2022-10-04 14:15:00,60.65,60.72,60.65,60.67,15299.0,57.9695,58.0364,57.9695,57.9886,15299.0
2022-10-04 14:20:00,60.68,60.77,60.61,60.74,79083.0,57.9982,58.0842,57.9312,58.0555,79083.0
2022-10-04 14:25:00,60.75,60.79,60.59,60.6,25352.0,58.0651,58.1033,57.9121,57.9217,25352.0
2022-10-04 14:30:00,60.59,60.7,60.58,60.66,62327.0,57.9121,58.0173,57.9026,57.979,62327.0
2022-10-04 14:35:00,60.65,60.65,60.57,60.57,31691.0,57.9695,57.9695,57.893,57.893,31691.0
2022-10-04 14:40:00,60.56,60.61,60.55,60.59,19788.0,57.8835,57.9312,57.8739,57.9121,19788.0
2022-10-04 14:45:00,60.59,60.78,60.58,60.76,38846.0,57.9121,58.0937,57.9026,58.0746,38846.0
2022-10-04 14:50:00,60.79,60.83,60.75,60.77,26721.0,58.1033,58.1415,58.0651,58.0842,26721.0
2022-10-04 14:55:00,60.77,60.83,60.77,60.79,35186.0,58.0842,58.1415,58.0842,58.1033,35186.0
2022-10-04 15:00:00,60.8,60.81,60.77,60.79,25972.0,58.1129,58.1224,58.0842,58.1033,25972.0
2022-10-04 15:05:00,60.8,60.81,60.72,60.74,22064.0,58.1129,58.1224,58.0364,58.0555,22064.0
2022-10-04 15:10:00,60.74,60.74,60.57,60.67,21381.0,58.0555,58.0555,57.893,57.9886,21381.0
2022-10-04 15:15:00,60.67,60.7,60.64,60.67,18502.0,57.9886,58.0173,57.9599,57.9886,18502.0
2022-10-04 15:20:00,60.67,60.7,60.6,60.69,47516.0,57.9886,58.0173,57.9217,58.0077,47516.0
2022-10-04 15:25:00,60.69,60.74,60.65,60.73,41460.0,58.0077,58.0555,57.9695,58.0459,41460.0
2022-10-04 15:30:00,60.73,60.73,60.61,60.64,83347.0,58.0459,58.0459,57.9312,57.9599,83347.0
2022-10-04 15:35:00,60.66,60.77,60.63,60.69,64641.0,57.979,58.0842,57.9504,58.0077,64641.0
2022-10-04 15:40:00,60.7,60.71,60.59,60.62,82904.0,58.0173,58.0268,57.9121,57.9408,82904.0
2022-10-04 15:45:00,60.61,60.69,60.59,60.61,54217.0,57.9312,58.0077,57.9121,57.9312,54217.0
2022-10-04 15:50:00,60.61,60.7,60.59,60.7,157459.0,57.9312,58.0173,57.9121,58.0173,157459.0
2022-10-04 15:55:00,60.69,60.74,60.54,60.64,385706.0,58.0077,58.0555,57.8643,57.9599,385706.0
2022-10-05 09:30:00,60.13,60.21,59.83,60.21,84002.0,57.4725,57.5489,57.1857,57.5489,84002.0
2022-10-05 09:35:00,60.26,60.41,60.2,60.24,10465.0,57.5967,57.7401,57.5394,57.5776,10465.0
2022-10-05 09:40:00,60.24,60.3,60.14,60.15,21475.0,57.5776,57.635,57.482,57.4916,21475.0
2022-10-05 09:45:00,60.15,60.3,60.11,60.23,48686.0,57.4916,57.635,57.4533,57.568,48686.0
2022-10-05 09:50:00,60.2,60.27,60.1,60.1,22276.0,57.5394,57.6063,57.4438,57.4438,22276.0
2022-10-05 09:55:00,60.11,60.13,60.0,60.11,26835.0,57.4533,57.4725,57.3482,57.4533,26835.0
2022-10-05 10:00:00,60.09,60.1,59.86,59.98,24863.0,57.4342,57.4438,57.2144,57.3291,24863.0
2022-10-05 10:05:00,59.98,60.05,59.94,59.94,16109.0,57.3291,57.396,57.2909,57.2909,16109.0
2022-10-05 10:10:00,59.97,60.07,59.9,59.95,20939.0,57.3195,57.4151,57.2526,57.3004,20939.0
2022-10-05 10:15:00,59.93,59.96,59.87,59.91,8873.0,57.2813,57.31,57.224,57.2622,8873.0
2022-10-05 10:20:00,59.88,60.03,59.86,59.95,11585.0,57.2335,57.3769,57.2144,57.3004,11585.0
2022-10-05 10:25:00,59.93,60.03,59.91,59.94,12972.0,57.2813,57.3769,57.2622,57.2909,12972.0
2022-10-05 10:30:00,59.93,59.98,59.84,59.89,19308.0,57.2813,57.3291,57.1953,57.2431,19308.0
2022-10-05 10:35:00,59.89,59.98,59.88,59.98,12708.0,57.2431,57.3291,57.2335,57.3291,12708.0
2022-10-05 10:40:00,59.97,60.02,59.89,60.01,13185.0,57.3195,57.3673,57.2431,57.3578,13185.0
2022-10-05 10:45:00,60.0,60.08,59.98,60.0,9446.0,57.3482,57.4247,57.3291,57.3482,9446.0
2022-10-05 10:50:00,59.99,60.0,59.9,59.96,11327.0,57.3387,57.3482,57.2526,57.31,11327.0
2022-10-05 10:55:00,59.96,59.98,59.86,59.89,21866.0,57.31,57.3291,57.2144,57.2431,21866.0
2022-10-05 11:00:00,59.89,59.99,59.85,59.97,11402.0,57.2431,57.3387,57.2048,57.3195,11402.0
2022-10-05 11:05:00,59.97,59.97,59.86,59.87,19918.0,57.3195,57.3195,57.2144,57.224,19918.0
2022-10-05 11:10:00,59.89,59.96,59.84,59.95,18880.0,57.2431,57.31,57.1953,57.3004,18880.0
2022-10-05 11:15:00,59.95,59.99,59.87,59.99,43923.0,57.3004,57.3387,57.224,57.3387,43923.0
2022-10-05 11:20:00,59.99,60.01,59.91,60.01,41184.0,57.3387,57.3578,57.2622,57.3578,41184.0
2022-10-05 11:25:00,60.03,60.06,59.93,59.96,24848.0,57.3769,57.4056,57.2813,57.31,24848.0
2022-10-05 11:30:00,59.96,59.96,59.8,59.87,38928.0,57.31,57.31,57.157,57.224,38928.0
2022-10-05 11:35:00,59.86,60.01,59.85,59.96,57106.0,57.2144,57.3578,57.2048,57.31,57106.0
2022-10-05 11:40:00,59.98,59.98,59.9,59.96,41085.0,57.3291,57.3291,57.2526,57.31,41085.0
2022-10-05 11:45:00,59.96,60.0,59.85,59.85,36347.0,57.31,57.3482,57.2048,57.2048,36347.0
2022-10-05 11:50:00,59.87,59.9,59.82,59.9,12250.0,57.224,57.2526,57.1762,57.2526,12250.0
2022-10-05 11:55:00,59.9,59.91,59.85,59.88,12360.0,57.2526,57.2622,57.2048,57.2335,12360.0
2022-10-05 12:00:00,59.88,59.88,59.72,59.8,9600.0,57.2335,57.2335,57.0806,57.157,9600.0
2022-10-05 12:05:00,59.81,60.01,59.8,59.98,78786.0,57.1666,57.3578,57.157,57.3291,78786.0
2022-10-05 12:10:00,59.97,60.19,59.95,60.17,53073.0,57.3195,57.5298,57.3004,57.5107,53073.0
2022-10-05 12:15:00,60.18,60.4,60.18,60.33,38525.0,57.5203,57.7305,57.5203,57.6636,38525.0
2022-10-05 12:20:00,60.33,60.46,60.31,60.46,35206.0,57.6636,57.7879,57.6445,57.7879,35206.0
2022-10-05 12:25:00,60.46,60.46,60.35,60.39,38066.0,57.7879,57.7879,57.6827,57.721,38066.0
2022-10-05 12:30:00,60.39,60.55,60.36,60.49,60398.0,57.721,57.8739,57.6923,57.8166,60398.0
2022-10-05 12:35:00,60.49,60.63,60.49,60.61,19225.0,57.8166,57.9504,57.8166,57.9312,19225.0
2022-10-05 12:40:00,60.63,60.69,60.6,60.61,18828.0,57.9504,58.0077,57.9217,57.9312,18828.0
2022-10-05 12:45:00,60.61,60.69,60.54,60.68,59753.0,57.9312,58.0077,57.8643,57.9982,59753.0
2022-10-05 12:50:00,60.67,60.67,60.6,60.63,39290.0,57.9886,57.9886,57.9217,57.9504,39290.0
2022-10-05 12:55:00,60.63,60.63,60.54,60.54,25625.0,57.9504,57.9504,57.8643,57.8643,25625.0
2022-10-05 13:00:00,60.55,60.64,60.53,60.64,32170.0,57.8739,57.9599,57.8548,57.9599,32170.0
2022-10-05 13:05:00,60.63,60.72,60.63,60.65,14708.0,57.9504,58.0364,57.9504,57.9695,14708.0
2022-10-05 13:10:00,60.65,60.73,60.65,60.73,11359.0,57.9695,58.0459,57.9695,58.0459,11359.0
2022-10-05 13:15:00,60.74,60.78,60.72,60.78,24076.0,58.0555,58.0937,58.0364,58.0937,24076.0
2022-10-05 13:20:00,60.8,60.9,60.79,60.82,16278.0,58.1129,58.2084,58.1033,58.132,16278.0
2022-10-05 13:25:00,60.82,60.84,60.74,60.76,29158.0,58.132,58.1511,58.0555,58.0746,29158.0
2022-10-05 13:30:00,60.76,60.78,60.71,60.73,54664.0,58.0746,58.0937,58.0268,58.0459,54664.0
2022-10-05 13:35:00,60.73,60.75,60.69,60.74,45502.0,58.0459,58.0651,58.0077,58.0555,45502.0
2022-10-05 13:40:00,60.74,60.75,60.69,60.72,24084.0,58.0555,58.0651,58.0077,58.0364,24084.0
2022-10-05 13:45:00,60.74,60.83,60.71,60.8,17765.0,58.0555,58.1415,58.0268,58.1129,17765.0
2022-10-05 13:50:00,60.8,60.82,60.7,60.71,23635.0,58.1129,58.132,58.0173,58.0268,23635.0
2022-10-05 13:55:00,60.72,60.75,60.58,60.58,13517.0,58.0364,58.0651,57.9026,57.9026,13517.0
2022-10-05 14:00:00,60.59,60.69,60.55,60.66,35390.0,57.9121,58.0077,57.8739,57.979,35390.0
2022-10-05 14:05:00,60.67,60.67,60.59,60.6,47400.0,57.9886,57.9886,57.9121,57.9217,47400.0
2022-10-05 14:10:00,60.6,60.76,60.6,60.73,68452.0,57.9217,58.0746,57.9217,58.0459,68452.0
2022-10-05 14:15:00,60.73,60.75,60.67,60.74,94050.0,58.0459,58.0651,57.9886,58.0555,94050.0
2022-10-05 14:20:00,60.73,60.95,60.72,60.93,66734.0,58.0459,58.2562,58.0364,58.2371,66734.0
2022-10-05 14:25:00,60.92,60.94,60.8,60.85,29412.0,58.2275,58.2467,58.1129,58.1606,29412.0
2022-10-05 14:30:00,60.85,60.88,60.78,60.8,46580.0,58.1606,58.1893,58.0937,58.1129,46580.0
2022-10-05 14:35:00,60.81,60.94,60.81,60.88,52226.0,58.1224,58.2467,58.1224,58.1893,52226.0
2022-10-05 14:40:00,60.88,60.88,60.81,60.83,40112.0,58.1893,58.1893,58.1224,58.1415,40112.0
2022-10-05 14:45:00,60.84,60.9,60.82,60.83,33457.0,58.1511,58.2084,58.132,58.1415,33457.0
2022-10-05 14:50:00,60.85,60.89,60.79,60.8,50032.0,58.1606,58.1989,58.1033,58.1129,50032.0
2022-10-05 14:55:00,60.8,60.85,60.8,60.83,27677.0,58.1129,58.1606,58.1129,58.1415,27677.0
2022-10-05 15:00:00,60.83,60.91,60.83,60.87,121311.0,58.1415,58.218,58.1415,58.1798,121311.0
2022-10-05 15:05:00,60.86,60.88,60.8,60.85,59228.0,58.1702,58.1893,58.1129,58.1606,59228.0
2022-10-05 15:10:00,60.84,61.06,60.8,61.01,52270.0,58.1511,58.3614,58.1129,58.3136,52270.0
2022-10-05 15:15:00,61.04,61.15,60.94,61.09,53657.0,58.3422,58.4474,58.2467,58.39,53657.0
2022-10-05 15:20:00,61.11,61.11,60.96,60.98,45932.0,58.4092,58.4092,58.2658,58.2849,45932.0
2022-10-05 15:25:00,60.98,60.99,60.86,60.87,78346.0,58.2849,58.2945,58.1702,58.1798,78346.0
2022-10-05 15:30:00,60.87,60.89,60.78,60.83,181495.0,58.1798,58.1989,58.0937,58.1415,181495.0
2022-10-05 15:35:00,60.83,60.94,60.79,60.85,63308.0,58.1415,58.2467,58.1033,58.1606,63308.0
2022-10-05 15:40:00,60.86,60.87,60.73,60.8,99043.0,58.1702,58.1798,58.0459,58.1129,99043.0
2022-10-05 15:45:00,60.79,60.8,60.65,60.66,87267.0,58.1033,58.1129,57.9695,57.979,87267.0
2022-10-05 15:50:00,60.65,60.66,60.49,60.55,186225.0,57.9695,57.979,57.8166,57.8739,186225.0
2022-10-05 15:55:00,60.55,60.69,60.52,60.62,284277.0,57.8739,58.0077,57.8452,57.9408,284277.0
2022-10-06 09:30:00,60.36,60.42,60.23,60.35,52628.0,57.6923,57.7496,57.568,57.6827,52628.0
2022-10-06 09:35:00,60.33,60.4,60.2,60.4,10826.0,57.6636,57.7305,57.5394,57.7305,10826.0
2022-10-06 09:40:00,60.39,60.44,60.28,60.29,12058.0,57.721,57.7688,57.6158,57.6254,12058.0
2022-10-06 09:45:00,60.28,60.4,60.19,60.2,23226.0,57.6158,57.7305,57.5298,57.5394,23226.0
2022-10-06 09:50:00,60.22,60.3,60.13,60.22,15227.0,57.5585,57.635,57.4725,57.5585,15227.0
2022-10-06 09:55:00,60.2,60.2,59.86,59.89,16950.0,57.5394,57.5394,57.2144,57.2431,16950.0
2022-10-06 10:00:00,59.9,59.9,59.67,59.73,35086.0,57.2526,57.2526,57.0328,57.0901,35086.0
2022-10-06 10:05:00,59.71,59.77,59.53,59.64,72275.0,57.071,57.1284,56.899,57.0041,72275.0
2022-10-06 10:10:00,59.63,59.63,59.46,59.53,26289.0,56.9946,56.9946,56.8321,56.899,26289.0
2022-10-06 10:15:00,59.53,59.73,59.53,59.71,47546.0,56.899,57.0901,56.899,57.071,47546.0
2022-10-06 10:20:00,59.75,59.81,59.63,59.63,9338.0,57.1093,57.1666,56.9946,56.9946,9338.0
2022-10-06 10:25:00,59.66,59.71,59.48,59.48,12055.0,57.0232,57.071,56.8512,56.8512,12055.0
2022-10-06 10:30:00,59.48,59.63,59.45,59.52,10350.0,56.8512,56.9946,56.8225,56.8894,10350.0
2022-10-06 10:35:00,59.49,59.63,59.49,59.59,4505.0,56.8607,56.9946,56.8607,56.9563,4505.0
2022-10-06 10:40:00,59.6,59.7,59.58,59.66,5570.0,56.9659,57.0615,56.9468,57.0232,5570.0
2022-10-06 10:45:00,59.65,59.86,59.61,59.86,9955.0,57.0137,57.2144,56.9754,57.2144,9955.0
2022-10-06 10:50:00,59.85,59.92,59.79,59.87,12844.0,57.2048,57.2717,57.1475,57.224,12844.0
2022-10-06 10:55:00,59.89,60.0,59.83,60.0,17779.0,57.2431,57.3482,57.1857,57.3482,17779.0
2022-10-06 11:00:00,60.03,60.03,59.79,59.8,15044.0,57.3769,57.3769,57.1475,57.157,15044.0
2022-10-06 11:05:00,59.81,59.93,59.81,59.85,13247.0,57.1666,57.2813,57.1666,57.2048,13247.0
2022-10-06 11:10:00,59.87,59.89,59.79,59.8,13880.0,57.224,57.2431,57.1475,57.157,13880.0
2022-10-06 11:15:00,59.8,60.06,59.79,60.06,29520.0,57.157,57.4056,57.1475,57.4056,29520.0
2022-10-06 11:20:00,60.05,60.1,60.0,60.08,10075.0,57.396,57.4438,57.3482,57.4247,10075.0
2022-10-06 11:25:00,60.05,60.08,59.97,60.03,20790.0,57.396,57.4247,57.3195,57.3769,20790.0
2022-10-06 11:30:00,60.03,60.03,59.93,59.93,6419.0,57.3769,57.3769,57.2813,57.2813,6419.0
2022-10-06 11:35:00,59.94,60.0,59.88,59.89,6267.0,57.2909,57.3482,57.2335,57.2431,6267.0
2022-10-06 11:40:00,59.88,59.97,59.83,59.93,21545.0,57.2335,57.3195,57.1857,57.2813,21545.0
2022-10-06 11:45:00,59.94,60.02,59.92,59.99,17218.0,57.2909,57.3673,57.2717,57.3387,17218.0
2022-10-06 11:50:00,59.98,60.11,59.97,60.04,10130.0,57.3291,57.4533,57.3195,57.3864,10130.0
2022-10-06 11:55:00,60.03,60.07,59.8,59.8,18334.0,57.3769,57.4151,57.157,57.157,18334.0
2022-10-06 12:00:00,59.8,59.82,59.64,59.66,11984.0,57.157,57.1762,57.0041,57.0232,11984.0
2022-10-06 12:05:00,59.64,59.71,59.63,59.69,33494.0,57.0041,57.071,56.9946,57.0519,33494.0
2022-10-06 12:10:00,59.7,59.72,59.66,59.69,9134.0,57.0615,57.0806,57.0232,57.0519,9134.0
2022-10-06 12:15:00,59.7,59.74,59.64,59.72,8325.0,57.0615,57.0997,57.0041,57.0806,8325.0
2022-10-06 12:20:00,59.74,59.82,59.73,59.76,7654.0,57.0997,57.1762,57.0901,57.1188,7654.0
2022-10-06 12:25:00,59.77,59.84,59.76,59.83,6467.0,57.1284,57.1953,57.1188,57.1857,6467.0
2022-10-06 12:30:00,59.82,59.85,59.79,59.85,5281.0,57.1762,57.2048,57.1475,57.2048,5281.0
2022-10-06 12:35:00,59.84,59.88,59.8,59.88,13038.0,57.1953,57.2335,57.157,57.2335,13038.0
2022-10-06 12:40:00,59.87,59.98,59.82,59.98,13966.0,57.224,57.3291,57.1762,57.3291,13966.0
2022-10-06 12:45:00,60.0,60.05,59.95,60.01,12294.0,57.3482,57.396,57.3004,57.3578,12294.0
2022-10-06 12:50:00,60.02,60.08,59.98,60.03,25078.0,57.3673,57.4247,57.3291,57.3769,25078.0
2022-10-06 12:55:00,60.04,60.04,59.96,59.98,4969.0,57.3864,57.3864,57.31,57.3291,4969.0
2022-10-06 13:00:00,60.01,60.02,59.94,59.98,6637.0,57.3578,57.3673,57.2909,57.3291,6637.0
2022-10-06 13:05:00,59.99,60.02,59.95,59.98,13243.0,57.3387,57.3673,57.3004,57.3291,13243.0
2022-10-06 13:10:00,59.98,60.16,59.97,60.16,13044.0,57.3291,57.5011,57.3195,57.5011,13044.0
2022-10-06 13:15:00,60.16,60.22,60.14,60.17,11211.0,57.5011,57.5585,57.482,57.5107,11211.0
2022-10-06 13:20:00,60.16,60.24,60.15,60.16,12900.0,57.5011,57.5776,57.4916,57.5011,12900.0
2022-10-06 13:25:00,60.16,60.31,60.15,60.31,20539.0,57.5011,57.6445,57.4916,57.6445,20539.0
2022-10-06 13:30:00,60.32,60.32,60.21,60.28,21131.0,57.6541,57.6541,57.5489,57.6158,21131.0
2022-10-06 13:35:00,60.28,60.29,60.17,60.17,23494.0,57.6158,57.6254,57.5107,57.5107,23494.0
2022-10-06 13:40:00,60.17,60.25,60.17,60.24,11151.0,57.5107,57.5872,57.5107,57.5776,11151.0
2022-10-06 13:45:00,60.24,60.25,60.13,60.16,22573.0,57.5776,57.5872,57.4725,57.5011,22573.0
2022-10-06 13:50:00,60.15,60.18,60.1,60.12,10319.0,57.4916,57.5203,57.4438,57.4629,10319.0
2022-10-06 13:55:00,60.13,60.18,60.11,60.12,10171.0,57.4725,57.5203,57.4533,57.4629,10171.0
2022-10-06 14:00:00,60.13,60.14,59.97,59.97,10810.0,57.4725,57.482,57.3195,57.3195,10810.0
2022-10-06 14:05:00,59.97,59.98,59.92,59.95,8887.0,57.3195,57.3291,57.2717,57.3004,8887.0
2022-10-06 14:10:00,59.98,59.98,59.93,59.95,10459.0,57.3291,57.3291,57.2813,57.3004,10459.0
2022-10-06 14:15:00,59.95,59.96,59.84,59.87,11116.0,57.3004,57.31,57.1953,57.224,11116.0
2022-10-06 14:20:00,59.87,60.0,59.86,59.98,24836.0,57.224,57.3482,57.2144,57.3291,24836.0
2022-10-06 14:25:00,59.99,60.02,59.95,59.96,24812.0,57.3387,57.3673,57.3004,57.31,24812.0
2022-10-06 14:30:00,59.98,60.01,59.88,59.89,8407.0,57.3291,57.3578,57.2335,57.2431,8407.0
2022-10-06 14:35:00,59.91,60.0,59.9,59.93,22439.0,57.2622,57.3482,57.2526,57.2813,22439.0
2022-10-06 14:40:00,59.93,59.95,59.86,59.86,9122.0,57.2813,57.3004,57.2144,57.2144,9122.0
2022-10-06 14:45:00,59.85,59.85,59.74,59.74,11486.0,57.2048,57.2048,57.0997,57.0997,11486.0
2022-10-06 14:50:00,59.74,59.75,59.62,59.69,17064.0,57.0997,57.1093,56.985,57.0519,17064.0
2022-10-06 14:55:00,59.68,59.77,59.68,59.74,9021.0,57.0424,57.1284,57.0424,57.0997,9021.0
2022-10-06 15:00:00,59.73,59.77,59.64,59.76,8967.0,57.0901,57.1284,57.0041,57.1188,8967.0
2022-10-06 15:05:00,59.74,59.79,59.7,59.79,26064.0,57.0997,57.1475,57.0615,57.1475,26064.0
2022-10-06 15:10:00,59.79,59.81,59.69,59.8,27672.0,57.1475,57.1666,57.0519,57.157,27672.0
2022-10-06 15:15:00,59.8,59.84,59.68,59.72,25759.0,57.157,57.1953,57.0424,57.0806,25759.0
2022-10-06 15:20:00,59.72,59.87,59.69,59.82,16798.0,57.0806,57.224,57.0519,57.1762,16798.0
2022-10-06 15:25:00,59.83,59.9,59.81,59.88,21168.0,57.1857,57.2526,57.1666,57.2335,21168.0
2022-10-06 15:30:00,59.89,59.92,59.82,59.87,26641.0,57.2431,57.2717,57.1762,57.224,26641.0
2022-10-06 15:35:00,59.87,59.87,59.79,59.81,20570.0,57.224,57.224,57.1475,57.1666,20570.0
2022-10-06 15:40:00,59.8,59.83,59.75,59.8,25505.0,57.157,57.1857,57.1093,57.157,25505.0
2022-10-06 15:45:00,59.79,59.84,59.71,59.76,27546.0,57.1475,57.1953,57.071,57.1188,27546.0
2022-10-06 15:50:00,59.76,59.82,59.68,59.82,78453.0,57.1188,57.1762,57.0424,57.1762,78453.0
2022-10-06 15:55:00,59.82,59.82,59.67,59.72,208025.0,57.1762,57.1762,57.0328,57.0806,208025.0
2022-10-07 09:30:00,59.24,59.24,58.84,58.97,40981.0,56.6218,56.6218,56.2395,56.3637,40981.0
2022-10-07 09:35:00,58.95,58.95,58.67,58.69,13909.0,56.3446,56.3446,56.077,56.0961,13909.0
2022-10-07 09:40:00,58.7,58.8,58.35,58.36,20416.0,56.1057,56.2012,55.7711,55.7807,20416.0
2022-10-07 09:45:00,58.35,58.41,58.24,58.26,19924.0,55.7711,55.8285,55.666,55.6851,19924.0
2022-10-07 09:50:00,58.23,58.29,58.12,58.13,44845.0,55.6564,55.7138,55.5513,55.5609,44845.0
2022-10-07 09:55:00,58.14,58.27,58.12,58.18,35030.0,55.5704,55.6947,55.5513,55.6086,35030.0
2022-10-07 10:00:00,58.16,58.24,58.05,58.09,29322.0,55.5895,55.666,55.4844,55.5226,29322.0
2022-10-07 10:05:00,58.1,58.16,58.06,58.14,30005.0,55.5322,55.5895,55.494,55.5704,30005.0
2022-10-07 10:10:00,58.14,58.24,58.12,58.16,27020.0,55.5704,55.666,55.5513,55.5895,27020.0
2022-10-07 10:15:00,58.17,58.31,58.16,58.27,22087.0,55.5991,55.7329,55.5895,55.6947,22087.0
2022-10-07 10:20:00,58.26,58.37,58.24,58.28,17825.0,55.6851,55.7902,55.666,55.7042,17825.0
2022-10-07 10:25:00,58.28,58.39,58.28,58.37,19370.0,55.7042,55.8094,55.7042,55.7902,19370.0
2022-10-07 10:30:00,58.38,58.4,58.22,58.29,23862.0,55.7998,55.8189,55.6469,55.7138,23862.0
2022-10-07 10:35:00,58.28,58.34,58.23,58.29,20316.0,55.7042,55.7616,55.6564,55.7138,20316.0
2022-10-07 10:40:00,58.29,58.44,58.29,58.41,15604.0,55.7138,55.8572,55.7138,55.8285,15604.0
2022-10-07 10:45:00,58.42,58.52,58.41,58.46,14547.0,55.838,55.9336,55.8285,55.8763,14547.0
2022-10-07 10:50:00,58.47,58.48,58.32,58.4,18570.0,55.8858,55.8954,55.7425,55.8189,18570.0
2022-10-07 10:55:00,58.41,58.5,58.37,58.43,13951.0,55.8285,55.9145,55.7902,55.8476,13951.0
2022-10-07 11:00:00,58.42,58.5,58.4,58.46,12620.0,55.838,55.9145,55.8189,55.8763,12620.0
2022-10-07 11:05:00,58.46,58.46,58.33,58.36,17393.0,55.8763,55.8763,55.752,55.7807,17393.0
2022-10-07 11:10:00,58.34,58.39,58.31,58.36,15211.0,55.7616,55.8094,55.7329,55.7807,15211.0
2022-10-07 11:15:00,58.36,58.4,58.31,58.32,29272.0,55.7807,55.8189,55.7329,55.7425,29272.0
2022-10-07 11:20:00,58.32,58.37,58.29,58.35,19464.0,55.7425,55.7902,55.7138,55.7711,19464.0
2022-10-07 11:25:00,58.34,58.45,58.29,58.45,39752.0,55.7616,55.8667,55.7138,55.8667,39752.0
2022-10-07 11:30:00,58.5,58.51,58.41,58.44,10823.0,55.9145,55.9241,55.8285,55.8572,10823.0
2022-10-07 11:35:00,58.44,58.52,58.42,58.51,10524.0,55.8572,55.9336,55.838,55.9241,10524.0
2022-10-07 11:40:00,58.5,58.54,58.42,58.5,18429.0,55.9145,55.9527,55.838,55.9145,18429.0
2022-10-07 11:45:00,58.5,58.5,58.45,58.46,14052.0,55.9145,55.9145,55.8667,55.8763,14052.0
2022-10-07 11:50:00,58.45,58.55,58.44,58.5,25871.0,55.8667,55.9623,55.8572,55.9145,25871.0
2022-10-07 11:55:00,58.5,58.58,58.49,58.56,16770.0,55.9145,55.991,55.9049,55.9719,16770.0
2022-10-07 12:00:00,58.55,58.58,58.49,58.58,18462.0,55.9623,55.991,55.9049,55.991,18462.0
2022-10-07 12:05:00,58.59,58.71,58.58,58.7,12283.0,56.0005,56.1152,55.991,56.1057,12283.0
2022-10-07 12:10:00,58.7,58.75,58.68,58.68,12215.0,56.1057,56.1535,56.0865,56.0865,12215.0
2022-10-07 12:15:00,58.67,58.69,58.62,58.63,18988.0,56.077,56.0961,56.0292,56.0388,18988.0
2022-10-07 12:20:00,58.63,58.66,58.52,58.55,16163.0,56.0388,56.0674,55.9336,55.9623,16163.0
2022-10-07 12:25:00,58.55,58.58,58.49,58.56,21545.0,55.9623,55.991,55.9049,55.9719,21545.0
2022-10-07 12:30:00,58.56,58.62,58.5,58.61,15850.0,55.9719,56.0292,55.9145,56.0196,15850.0
2022-10-07 12:35:00,58.61,58.73,58.59,58.73,19885.0,56.0196,56.1343,56.0005,56.1343,19885.0
2022-10-07 12:40:00,58.71,58.72,58.59,58.6,28019.0,56.1152,56.1248,56.0005,56.0101,28019.0
2022-10-07 12:45:00,58.61,58.62,58.51,58.52,54515.0,56.0196,56.0292,55.9241,55.9336,54515.0
2022-10-07 12:50:00,58.53,58.56,58.52,58.54,21245.0,55.9432,55.9719,55.9336,55.9527,21245.0
2022-10-07 12:55:00,58.54,58.56,58.51,58.53,31152.0,55.9527,55.9719,55.9241,55.9432,31152.0
2022-10-07 13:00:00,58.52,58.53,58.39,58.45,21547.0,55.9336,55.9432,55.8094,55.8667,21547.0
2022-10-07 13:05:00,58.46,58.46,58.34,58.34,9146.0,55.8763,55.8763,55.7616,55.7616,9146.0
2022-10-07 13:10:00,58.36,58.47,58.34,58.47,12820.0,55.7807,55.8858,55.7616,55.8858,12820.0
2022-10-07 13:15:00,58.47,58.5,58.44,58.48,10788.0,55.8858,55.9145,55.8572,55.8954,10788.0
2022-10-07 13:20:00,58.48,58.49,58.39,58.39,23928.0,55.8954,55.9049,55.8094,55.8094,23928.0
2022-10-07 13:25:00,58.38,58.45,58.38,58.41,14429.0,55.7998,55.8667,55.7998,55.8285,14429.0
2022-10-07 13:30:00,58.41,58.44,58.35,58.41,25109.0,55.8285,55.8572,55.7711,55.8285,25109.0
2022-10-07 13:35:00,58.4,58.45,58.39,58.41,13259.0,55.8189,55.8667,55.8094,55.8285,13259.0
2022-10-07 13:40:00,58.43,58.51,58.42,58.49,14868.0,55.8476,55.9241,55.838,55.9049,14868.0
2022-10-07 13:45:00,58.48,58.49,58.4,58.42,9413.0,55.8954,55.9049,55.8189,55.838,9413.0
2022-10-07 13:50:00,58.42,58.45,58.37,58.37,9600.0,55.838,55.8667,55.7902,55.7902,9600.0
2022-10-07 13:55:00,58.37,58.39,58.33,58.35,11224.0,55.7902,55.8094,55.752,55.7711,11224.0
2022-10-07 14:00:00,58.34,58.5,58.33,58.47,16320.0,55.7616,55.9145,55.752,55.8858,16320.0
2022-10-07 14:05:00,58.48,58.48,58.43,58.45,14843.0,55.8954,55.8954,55.8476,55.8667,14843.0
2022-10-07 14:10:00,58.44,58.47,58.37,58.47,16474.0,55.8572,55.8858,55.7902,55.8858,16474.0
2022-10-07 14:15:00,58.47,58.5,58.43,58.43,21666.0,55.8858,55.9145,55.8476,55.8476,21666.0
2022-10-07 14:20:00,58.42,58.46,58.38,58.39,32650.0,55.838,55.8763,55.7998,55.8094,32650.0
2022-10-07 14:25:00,58.38,58.41,58.32,58.32,9785.0,55.7998,55.8285,55.7425,55.7425,9785.0
2022-10-07 14:30:00,58.32,58.33,58.26,58.31,14241.0,55.7425,55.752,55.6851,55.7329,14241.0
2022-10-07 14:35:00,58.31,58.38,58.3,58.34,11798.0,55.7329,55.7998,55.7233,55.7616,11798.0
2022-10-07 14:40:00,58.35,58.38,58.29,58.29,8553.0,55.7711,55.7998,55.7138,55.7138,8553.0
2022-10-07 14:45:00,58.29,58.31,58.25,58.29,15135.0,55.7138,55.7329,55.6756,55.7138,15135.0
2022-10-07 14:50:00,58.31,58.33,58.27,58.3,9169.0,55.7329,55.752,55.6947,55.7233,9169.0
2022-10-07 14:55:00,58.31,58.37,58.28,58.35,16789.0,55.7329,55.7902,55.7042,55.7711,16789.0
2022-10-07 15:00:00,58.35,58.45,58.35,58.44,14906.0,55.7711,55.8667,55.7711,55.8572,14906.0
2022-10-07 15:05:00,58.43,58.44,58.33,58.33,20219.0,55.8476,55.8572,55.752,55.752,20219.0
2022-10-07 15:10:00,58.33,58.37,58.22,58.22,19253.0,55.752,55.7902,55.6469,55.6469,19253.0
2022-10-07 15:15:00,58.22,58.24,58.2,58.22,23305.0,55.6469,55.666,55.6278,55.6469,23305.0
2022-10-07 15:20:00,58.21,58.25,58.2,58.25,19356.0,55.6373,55.6756,55.6278,55.6756,19356.0
2022-10-07 15:25:00,58.25,58.29,58.21,58.29,72246.0,55.6756,55.7138,55.6373,55.7138,72246.0
2022-10-07 15:30:00,58.29,58.29,58.18,58.18,91195.0,55.7138,55.7138,55.6086,55.6086,91195.0
2022-10-07 15:35:00,58.18,58.3,58.16,58.3,73694.0,55.6086,55.7233,55.5895,55.7233,73694.0
2022-10-07 15:40:00,58.31,58.4,58.25,58.38,37171.0,55.7329,55.8189,55.6756,55.7998,37171.0
2022-10-07 15:45:00,58.37,58.43,58.32,58.4,46245.0,55.7902,55.8476,55.7425,55.8189,46245.0
2022-10-07 15:50:00,58.41,58.51,58.4,58.48,250868.0,55.8285,55.9241,55.8189,55.8954,250868.0
2022-10-07 15:55:00,58.47,58.61,58.36,58.52,295703.0,55.8858,56.0196,55.7807,55.9336,295703.0
2022-10-10 09:30:00,59.14,59.14,58.43,58.6,59002.0,56.5262,56.5262,55.8476,56.0101,59002.0
2022-10-10 09:35:00,58.6,58.71,58.38,58.5,12815.0,56.0101,56.1152,55.7998,55.9145,12815.0
2022-10-10 09:40:00,58.47,58.86,58.47,58.71,20729.0,55.8858,56.2586,55.8858,56.1152,20729.0
2022-10-10 09:45:00,58.72,58.91,58.66,58.71,11116.0,56.1248,56.3064,56.0674,56.1152,11116.0
2022-10-10 09:50:00,58.73,58.83,58.52,58.56,11629.0,56.1343,56.2299,55.9336,55.9719,11629.0
2022-10-10 09:55:00,58.54,58.67,58.53,58.57,19902.0,55.9527,56.077,55.9432,55.9814,19902.0
2022-10-10 10:00:00,58.57,58.62,58.5,58.57,38298.0,55.9814,56.0292,55.9145,55.9814,38298.0
2022-10-10 10:05:00,58.56,58.72,58.56,58.61,21622.0,55.9719,56.1248,55.9719,56.0196,21622.0
2022-10-10 10:10:00,58.64,58.7,58.61,58.68,13045.0,56.0483,56.1057,56.0196,56.0865,13045.0
2022-10-10 10:15:00,58.66,58.7,58.56,58.6,21396.0,56.0674,56.1057,55.9719,56.0101,21396.0
2022-10-10 10:20:00,58.57,58.62,58.54,58.55,5022.0,55.9814,56.0292,55.9527,55.9623,5022.0
2022-10-10 10:25:00,58.54,58.83,58.53,58.79,41174.0,55.9527,56.2299,55.9432,56.1917,41174.0
2022-10-10 10:30:00,58.78,58.86,58.63,58.68,32420.0,56.1821,56.2586,56.0388,56.0865,32420.0
2022-10-10 10:35:00,58.67,58.68,58.34,58.35,23950.0,56.077,56.0865,55.7616,55.7711,23950.0
2022-10-10 10:40:00,58.34,58.4,58.26,58.36,41832.0,55.7616,55.8189,55.6851,55.7807,41832.0
2022-10-10 10:45:00,58.4,58.44,58.37,58.41,16874.0,55.8189,55.8572,55.7902,55.8285,16874.0
2022-10-10 10:50:00,58.39,58.44,58.3,58.35,32902.0,55.8094,55.8572,55.7233,55.7711,32902.0
2022-10-10 10:55:00,58.32,58.37,58.29,58.36,8352.0,55.7425,55.7902,55.7138,55.7807,8352.0
2022-10-10 11:00:00,58.35,58.35,58.18,58.2,7848.0,55.7711,55.7711,55.6086,55.6278,7848.0
2022-10-10 11:05:00,58.17,58.25,58.15,58.19,8195.0,55.5991,55.6756,55.58,55.6182,8195.0
2022-10-10 11:10:00,58.17,58.24,58.17,58.23,5312.0,55.5991,55.666,55.5991,55.6564,5312.0
2022-10-10 11:15:00,58.22,58.25,58.15,58.17,7770.0,55.6469,55.6756,55.58,55.5991,7770.0
2022-10-10 11:20:00,58.16,58.32,58.15,58.25,14375.0,55.5895,55.7425,55.58,55.6756,14375.0
2022-10-10 11:25:00,58.25,58.27,58.18,58.25,10548.0,55.6756,55.6947,55.6086,55.6756,10548.0
2022-10-10 11:30:00,58.26,58.38,58.24,58.38,17394.0,55.6851,55.7998,55.666,55.7998,17394.0
2022-10-10 11:35:00,58.38,58.4,58.32,58.32,20123.0,55.7998,55.8189,55.7425,55.7425,20123.0
2022-10-10 11:40:00,58.31,58.34,58.26,58.34,11991.0,55.7329,55.7616,55.6851,55.7616,11991.0
2022-10-10 11:45:00,58.34,58.45,58.32,58.44,14606.0,55.7616,55.8667,55.7425,55.8572,14606.0
2022-10-10 11:50:00,58.45,58.59,58.43,58.5,40690.0,55.8667,56.0005,55.8476,55.9145,40690.0
2022-10-10 11:55:00,58.51,58.51,58.39,58.39,22481.0,55.9241,55.9241,55.8094,55.8094,22481.0
2022-10-10 12:00:00,58.38,58.38,58.28,58.31,27158.0,55.7998,55.7998,55.7042,55.7329,27158.0
2022-10-10 12:05:00,58.32,58.33,58.18,58.21,5408.0,55.7425,55.752,55.6086,55.6373,5408.0
2022-10-10 12:10:00,58.21,58.22,58.14,58.2,10728.0,55.6373,55.6469,55.5704,55.6278,10728.0
2022-10-10 12:15:00,58.2,58.25,58.19,58.2,37647.0,55.6278,55.6756,55.6182,55.6278,37647.0
2022-10-10 12:20:00,58.19,58.2,58.13,58.14,47881.0,55.6182,55.6278,55.5609,55.5704,47881.0
2022-10-10 12:25:00,58.13,58.2,58.07,58.09,16594.0,55.5609,55.6278,55.5035,55.5226,16594.0
2022-10-10 12:30:00,58.09,58.12,58.02,58.03,16755.0,55.5226,55.5513,55.4557,55.4653,16755.0
2022-10-10 12:35:00,58.03,58.07,58.01,58.05,16277.0,55.4653,55.5035,55.4462,55.4844,16277.0
2022-10-10 12:40:00,58.06,58.13,58.03,58.04,49218.0,55.494,55.5609,55.4653,55.4748,49218.0
2022-10-10 12:45:00,58.02,58.04,57.91,57.92,12738.0,55.4557,55.4748,55.3506,55.3601,12738.0
2022-10-10 12:50:00,57.9,57.9,57.82,57.88,16704.0,55.341,55.341,55.2646,55.3219,16704.0
2022-10-10 12:55:00,57.89,57.97,57.88,57.94,29327.0,55.3315,55.4079,55.3219,55.3793,29327.0
2022-10-10 13:00:00,57.94,57.95,57.9,57.95,14331.0,55.3793,55.3888,55.341,55.3888,14331.0
2022-10-10 13:05:00,57.95,57.98,57.92,57.93,12999.0,55.3888,55.4175,55.3601,55.3697,12999.0
2022-10-10 13:10:00,57.91,58.04,57.84,58.02,14344.0,55.3506,55.4748,55.2837,55.4557,14344.0
2022-10-10 13:15:00,58.02,58.06,57.93,57.97,6704.0,55.4557,55.494,55.3697,55.4079,6704.0
2022-10-10 13:20:00,57.98,58.05,57.98,57.99,10469.0,55.4175,55.4844,55.4175,55.427,10469.0
2022-10-10 13:25:00,57.98,58.07,57.98,58.06,13245.0,55.4175,55.5035,55.4175,55.494,13245.0
2022-10-10 13:30:00,58.05,58.19,58.05,58.12,97139.0,55.4844,55.6182,55.4844,55.5513,97139.0
2022-10-10 13:35:00,58.12,58.23,58.09,58.12,64685.0,55.5513,55.6564,55.5226,55.5513,64685.0
2022-10-10 13:40:00,58.13,58.19,58.12,58.14,46330.0,55.5609,55.6182,55.5513,55.5704,46330.0
2022-10-10 13:45:00,58.13,58.52,58.12,58.44,33648.0,55.5609,55.9336,55.5513,55.8572,33648.0
2022-10-10 13:50:00,58.44,58.62,58.44,58.59,11842.0,55.8572,56.0292,55.8572,56.0005,11842.0
2022-10-10 13:55:00,58.59,58.63,58.5,58.52,19559.0,56.0005,56.0388,55.9145,55.9336,19559.0
2022-10-10 14:00:00,58.53,58.54,58.49,58.51,8566.0,55.9432,55.9527,55.9049,55.9241,8566.0
2022-10-10 14:05:00,58.51,58.53,58.42,58.44,34899.0,55.9241,55.9432,55.838,55.8572,34899.0
2022-10-10 14:10:00,58.44,58.47,58.4,58.42,26980.0,55.8572,55.8858,55.8189,55.838,26980.0
2022-10-10 14:15:00,58.42,58.42,58.34,58.36,36891.0,55.838,55.838,55.7616,55.7807,36891.0
2022-10-10 14:20:00,58.37,58.39,58.22,58.27,6907.0,55.7902,55.8094,55.6469,55.6947,6907.0
2022-10-10 14:25:00,58.26,58.35,58.24,58.3,8586.0,55.6851,55.7711,55.666,55.7233,8586.0
2022-10-10 14:30:00,58.31,58.43,58.27,58.4,11214.0,55.7329,55.8476,55.6947,55.8189,11214.0
2022-10-10 14:35:00,58.38,58.5,58.37,58.5,69207.0,55.7998,55.9145,55.7902,55.9145,69207.0
2022-10-10 14:40:00,58.51,58.51,58.39,58.48,20244.0,55.9241,55.9241,55.8094,55.8954,20244.0
2022-10-10 14:45:00,58.47,58.47,58.33,58.36,13507.0,55.8858,55.8858,55.752,55.7807,13507.0
2022-10-10 14:50:00,58.33,58.4,58.31,58.36,11467.0,55.752,55.8189,55.7329,55.7807,11467.0
2022-10-10 14:55:00,58.35,58.35,58.23,58.29,8703.0,55.7711,55.7711,55.6564,55.7138,8703.0
2022-10-10 15:00:00,58.29,58.36,58.18,58.2,16600.0,55.7138,55.7807,55.6086,55.6278,16600.0
2022-10-10 15:05:00,58.21,58.27,58.16,58.25,23238.0,55.6373,55.6947,55.5895,55.6756,23238.0
2022-10-10 15:10:00,58.24,58.38,58.2,58.38,19099.0,55.666,55.7998,55.6278,55.7998,19099.0
2022-10-10 15:15:00,58.39,58.49,58.36,58.45,23894.0,55.8094,55.9049,55.7807,55.8667,23894.0
2022-10-10 15:20:00,58.45,58.46,58.32,58.39,28952.0,55.8667,55.8763,55.7425,55.8094,28952.0
2022-10-10 15:25:00,58.36,58.36,58.25,58.27,29229.0,55.7807,55.7807,55.6756,55.6947,29229.0
2022-10-10 15:30:00,58.27,58.32,58.19,58.28,34410.0,55.6947,55.7425,55.6182,55.7042,34410.0
2022-10-10 15:35:00,58.28,58.32,58.21,58.27,33890.0,55.7042,55.7425,55.6373,55.6947,33890.0
2022-10-10 15:40:00,58.28,58.28,58.12,58.14,26729.0,55.7042,55.7042,55.5513,55.5704,26729.0
2022-10-10 15:45:00,58.13,58.23,58.12,58.19,37958.0,55.5609,55.6564,55.5513,55.6182,37958.0
2022-10-10 15:50:00,58.18,58.28,58.12,58.28,55217.0,55.6086,55.7042,55.5513,55.7042,55217.0
2022-10-10 15:55:00,58.28,58.28,58.1,58.15,186587.0,55.7042,55.7042,55.5322,55.58,186587.0
2022-10-11 09:30:00,57.86,57.87,57.49,57.78,66478.0,55.3028,55.3123,54.9491,55.2263,66478.0
2022-10-11 09:35:00,57.76,57.78,57.59,57.66,17074.0,55.2072,55.2263,55.0447,55.1116,17074.0
2022-10-11 09:40:00,57.66,57.76,57.56,57.76,19723.0,55.1116,55.2072,55.016,55.2072,19723.0
2022-10-11 09:45:00,57.76,57.86,57.61,57.72,16363.0,55.2072,55.3028,55.0638,55.169,16363.0
2022-10-11 09:50:00,57.71,57.71,57.58,57.59,17270.0,55.1594,55.1594,55.0352,55.0447,17270.0
2022-10-11 09:55:00,57.59,57.61,57.52,57.56,22221.0,55.0447,55.0638,54.9778,55.016,22221.0
2022-10-11 10:00:00,57.54,57.59,57.47,57.58,29036.0,54.9969,55.0447,54.93,55.0352,29036.0
2022-10-11 10:05:00,57.58,57.6,57.46,57.48,22753.0,55.0352,55.0543,54.9205,54.9396,22753.0
2022-10-11 10:10:00,57.48,57.68,57.43,57.64,16235.0,54.9396,55.1307,54.8918,55.0925,16235.0
2022-10-11 10:15:00,57.66,57.82,57.62,57.73,19870.0,55.1116,55.2646,55.0734,55.1785,19870.0
2022-10-11 10:20:00,57.73,57.82,57.68,57.68,21269.0,55.1785,55.2646,55.1307,55.1307,21269.0
2022-10-11 10:25:00,57.67,57.76,57.63,57.72,16114.0,55.1212,55.2072,55.083,55.169,16114.0
2022-10-11 10:30:00,57.72,57.85,57.65,57.81,19902.0,55.169,55.2932,55.1021,55.255,19902.0
2022-10-11 10:35:00,57.8,57.84,57.75,57.83,15692.0,55.2454,55.2837,55.1977,55.2741,15692.0
2022-10-11 10:40:00,57.84,57.91,57.76,57.81,15943.0,55.2837,55.3506,55.2072,55.255,15943.0
2022-10-11 10:45:00,57.82,57.84,57.73,57.73,13429.0,55.2646,55.2837,55.1785,55.1785,13429.0
2022-10-11 10:50:00,57.75,57.79,57.68,57.68,20894.0,55.1977,55.2359,55.1307,55.1307,20894.0
2022-10-11 10:55:00,57.69,57.75,57.54,57.54,12303.0,55.1403,55.1977,54.9969,54.9969,12303.0
2022-10-11 11:00:00,57.53,57.8,57.52,57.76,17472.0,54.9874,55.2454,54.9778,55.2072,17472.0
2022-10-11 11:05:00,57.73,57.74,57.51,57.51,67251.0,55.1785,55.1881,54.9683,54.9683,67251.0
2022-10-11 11:10:00,57.52,57.62,57.49,57.6,98588.0,54.9778,55.0734,54.9491,55.0543,98588.0
2022-10-11 11:15:00,57.59,57.79,57.58,57.76,27315.0,55.0447,55.2359,55.0352,55.2072,27315.0
2022-10-11 11:20:00,57.75,57.86,57.75,57.8,20165.0,55.1977,55.3028,55.1977,55.2454,20165.0
2022-10-11 11:25:00,57.77,57.82,57.68,57.77,13078.0,55.2168,55.2646,55.1307,55.2168,13078.0
2022-10-11 11:30:00,57.79,57.86,57.72,57.75,27185.0,55.2359,55.3028,55.169,55.1977,27185.0
2022-10-11 11:35:00,57.75,57.86,57.72,57.74,21206.0,55.1977,55.3028,55.169,55.1881,21206.0
2022-10-11 11:40:00,57.75,57.83,57.71,57.81,40052.0,55.1977,55.2741,55.1594,55.255,40052.0
2022-10-11 11:45:00,57.82,58.02,57.82,57.97,14257.0,55.2646,55.4557,55.2646,55.4079,14257.0
2022-10-11 11:50:00,57.98,58.01,57.86,57.88,19421.0,55.4175,55.4462,55.3028,55.3219,19421.0
2022-10-11 11:55:00,57.87,57.91,57.79,57.82,8955.0,55.3123,55.3506,55.2359,55.2646,8955.0
2022-10-11 12:00:00,57.82,57.82,57.65,57.66,7039.0,55.2646,55.2646,55.1021,55.1116,7039.0
2022-10-11 12:05:00,57.67,57.68,57.57,57.59,10041.0,55.1212,55.1307,55.0256,55.0447,10041.0
2022-10-11 12:10:00,57.6,57.67,57.59,57.64,6888.0,55.0543,55.1212,55.0447,55.0925,6888.0
2022-10-11 12:15:00,57.65,57.77,57.63,57.77,11654.0,55.1021,55.2168,55.083,55.2168,11654.0
2022-10-11 12:20:00,57.77,57.89,57.76,57.87,12631.0,55.2168,55.3315,55.2072,55.3123,12631.0
2022-10-11 12:25:00,57.89,57.89,57.77,57.77,6997.0,55.3315,55.3315,55.2168,55.2168,6997.0
2022-10-11 12:30:00,57.79,57.86,57.78,57.81,6393.0,55.2359,55.3028,55.2263,55.255,6393.0
2022-10-11 12:35:00,57.82,57.85,57.78,57.85,7988.0,55.2646,55.2932,55.2263,55.2932,7988.0
2022-10-11 12:40:00,57.87,57.96,57.86,57.95,24776.0,55.3123,55.3984,55.3028,55.3888,24776.0
2022-10-11 12:45:00,57.95,58.0,57.92,57.95,9232.0,55.3888,55.4366,55.3601,55.3888,9232.0
2022-10-11 12:50:00,57.95,57.97,57.82,57.85,12363.0,55.3888,55.4079,55.2646,55.2932,12363.0
2022-10-11 12:55:00,57.83,57.85,57.8,57.83,12454.0,55.2741,55.2932,55.2454,55.2741,12454.0
2022-10-11 13:00:00,57.82,57.91,57.82,57.86,14342.0,55.2646,55.3506,55.2646,55.3028,14342.0
2022-10-11 13:05:00,57.87,57.9,57.82,57.87,21343.0,55.3123,55.341,55.2646,55.3123,21343.0
2022-10-11 13:10:00,57.86,57.91,57.8,57.83,9453.0,55.3028,55.3506,55.2454,55.2741,9453.0
2022-10-11 13:15:00,57.84,57.84,57.72,57.75,7649.0,55.2837,55.2837,55.169,55.1977,7649.0
2022-10-11 13:20:00,57.75,57.85,57.73,57.85,8645.0,55.1977,55.2932,55.1785,55.2932,8645.0
2022-10-11 13:25:00,57.86,57.86,57.72,57.78,25896.0,55.3028,55.3028,55.169,55.2263,25896.0
2022-10-11 13:30:00,57.79,57.82,57.7,57.79,14956.0,55.2359,55.2646,55.1499,55.2359,14956.0
2022-10-11 13:35:00,57.77,57.85,57.77,57.84,11153.0,55.2168,55.2932,55.2168,55.2837,11153.0
2022-10-11 13:40:00,57.84,57.87,57.81,57.85,6900.0,55.2837,55.3123,55.255,55.2932,6900.0
2022-10-11 13:45:00,57.85,57.94,57.84,57.85,8487.0,55.2932,55.3793,55.2837,55.2932,8487.0
2022-10-11 13:50:00,57.85,57.91,57.82,57.89,8504.0,55.2932,55.3506,55.2646,55.3315,8504.0
2022-10-11 13:55:00,57.88,57.95,57.88,57.95,8183.0,55.3219,55.3888,55.3219,55.3888,8183.0
2022-10-11 14:00:00,57.96,58.02,57.92,57.98,14533.0,55.3984,55.4557,55.3601,55.4175,14533.0
2022-10-11 14:05:00,57.99,58.03,57.87,57.92,12679.0,55.427,55.4653,55.3123,55.3601,12679.0
2022-10-11 14:10:00,57.91,57.91,57.81,57.91,10582.0,55.3506,55.3506,55.255,55.3506,10582.0
2022-10-11 14:15:00,57.91,57.91,57.84,57.84,8517.0,55.3506,55.3506,55.2837,55.2837,8517.0
2022-10-11 14:20:00,57.81,57.88,57.79,57.88,13559.0,55.255,55.3219,55.2359,55.3219,13559.0
2022-10-11 14:25:00,57.89,57.93,57.86,57.91,19728.0,55.3315,55.3697,55.3028,55.3506,19728.0
2022-10-11 14:30:00,57.91,57.96,57.9,57.95,9080.0,55.3506,55.3984,55.341,55.3888,9080.0
2022-10-11 14:35:00,57.93,57.93,57.85,57.87,16505.0,55.3697,55.3697,55.2932,55.3123,16505.0
2022-10-11 14:40:00,57.88,57.92,57.77,57.77,15334.0,55.3219,55.3601,55.2168,55.2168,15334.0
2022-10-11 14:45:00,57.75,57.76,57.47,57.49,32488.0,55.1977,55.2072,54.93,54.9491,32488.0
2022-10-11 14:50:00,57.51,57.53,57.32,57.32,15718.0,54.9683,54.9874,54.7867,54.7867,15718.0
2022-10-11 14:55:00,57.32,57.35,57.18,57.18,49717.0,54.7867,54.8153,54.6528,54.6528,49717.0
2022-10-11 15:00:00,57.2,57.24,57.07,57.1,27925.0,54.672,54.7102,54.5477,54.5764,27925.0
2022-10-11 15:05:00,57.1,57.19,57.05,57.09,62887.0,54.5764,54.6624,54.5286,54.5668,62887.0
2022-10-11 15:10:00,57.08,57.1,56.94,57.06,38440.0,54.5573,54.5764,54.4235,54.5381,38440.0
2022-10-11 15:15:00,57.05,57.18,56.98,57.18,28820.0,54.5286,54.6528,54.4617,54.6528,28820.0
2022-10-11 15:20:00,57.17,57.31,57.17,57.26,14464.0,54.6433,54.7771,54.6433,54.7293,14464.0
2022-10-11 15:25:00,57.27,57.31,57.16,57.3,19780.0,54.7389,54.7771,54.6337,54.7675,19780.0
2022-10-11 15:30:00,57.28,57.36,57.18,57.3,36333.0,54.7484,54.8249,54.6528,54.7675,36333.0
2022-10-11 15:35:00,57.3,57.44,57.28,57.33,63585.0,54.7675,54.9014,54.7484,54.7962,63585.0
2022-10-11 15:40:00,57.33,57.33,57.23,57.33,30575.0,54.7962,54.7962,54.7006,54.7962,30575.0
2022-10-11 15:45:00,57.33,57.33,57.24,57.3,55685.0,54.7962,54.7962,54.7102,54.7675,55685.0
2022-10-11 15:50:00,57.3,57.3,57.15,57.26,141029.0,54.7675,54.7675,54.6242,54.7293,141029.0
2022-10-11 15:55:00,57.27,57.31,57.16,57.23,174896.0,54.7389,54.7771,54.6337,54.7006,174896.0
2022-10-12 09:30:00,57.28,57.28,56.91,56.95,26014.0,54.7484,54.7484,54.3948,54.433,26014.0
2022-10-12 09:35:00,56.94,57.33,56.94,57.29,15065.0,54.4235,54.7962,54.4235,54.758,15065.0
2022-10-12 09:40:00,57.29,57.34,57.22,57.29,19712.0,54.758,54.8058,54.6911,54.758,19712.0
2022-10-12 09:45:00,57.32,57.36,57.14,57.17,11992.0,54.7867,54.8249,54.6146,54.6433,11992.0
2022-10-12 09:50:00,57.13,57.21,57.07,57.11,11210.0,54.6051,54.6815,54.5477,54.5859,11210.0
2022-10-12 09:55:00,57.14,57.29,57.1,57.21,7553.0,54.6146,54.758,54.5764,54.6815,7553.0
2022-10-12 10:00:00,57.27,57.39,57.23,57.35,12709.0,54.7389,54.8536,54.7006,54.8153,12709.0
2022-10-12 10:05:00,57.34,57.34,57.13,57.19,11000.0,54.8058,54.8058,54.6051,54.6624,11000.0
2022-10-12 10:10:00,57.2,57.22,57.1,57.17,7880.0,54.672,54.6911,54.5764,54.6433,7880.0
2022-10-12 10:15:00,57.17,57.25,57.1,57.2,8822.0,54.6433,54.7197,54.5764,54.672,8822.0
2022-10-12 10:20:00,57.19,57.2,57.05,57.08,14962.0,54.6624,54.672,54.5286,54.5573,14962.0
2022-10-12 10:25:00,57.07,57.24,57.04,57.16,29887.0,54.5477,54.7102,54.519,54.6337,29887.0
2022-10-12 10:30:00,57.17,57.33,57.14,57.22,20779.0,54.6433,54.7962,54.6146,54.6911,20779.0
2022-10-12 10:35:00,57.22,57.22,57.14,57.16,7223.0,54.6911,54.6911,54.6146,54.6337,7223.0
2022-10-12 10:40:00,57.16,57.16,57.04,57.04,11027.0,54.6337,54.6337,54.519,54.519,11027.0
2022-10-12 10:45:00,57.03,57.06,56.96,57.03,22761.0,54.5095,54.5381,54.4426,54.5095,22761.0
2022-10-12 10:50:00,57.03,57.09,57.02,57.05,20696.0,54.5095,54.5668,54.4999,54.5286,20696.0
2022-10-12 10:55:00,57.05,57.1,57.01,57.05,33013.0,54.5286,54.5764,54.4904,54.5286,33013.0
2022-10-12 11:00:00,57.05,57.21,57.03,57.16,31099.0,54.5286,54.6815,54.5095,54.6337,31099.0
2022-10-12 11:05:00,57.14,57.19,57.09,57.15,36718.0,54.6146,54.6624,54.5668,54.6242,36718.0
2022-10-12 11:10:00,57.16,57.29,57.16,57.2,15534.0,54.6337,54.758,54.6337,54.672,15534.0
2022-10-12 11:15:00,57.19,57.26,57.18,57.24,20238.0,54.6624,54.7293,54.6528,54.7102,20238.0
2022-10-12 11:20:00,57.23,57.28,57.1,57.13,15875.0,54.7006,54.7484,54.5764,54.6051,15875.0
2022-10-12 11:25:00,57.12,57.16,57.07,57.12,17880.0,54.5955,54.6337,54.5477,54.5955,17880.0
2022-10-12 11:30:00,57.13,57.21,57.12,57.19,30852.0,54.6051,54.6815,54.5955,54.6624,30852.0
2022-10-12 11:35:00,57.19,57.3,57.16,57.19,9726.0,54.6624,54.7675,54.6337,54.6624,9726.0
2022-10-12 11:40:00,57.18,57.31,57.16,57.28,17348.0,54.6528,54.7771,54.6337,54.7484,17348.0
2022-10-12 11:45:00,57.27,57.28,57.19,57.23,28499.0,54.7389,54.7484,54.6624,54.7006,28499.0
2022-10-12 11:50:00,57.22,57.28,57.21,57.26,11503.0,54.6911,54.7484,54.6815,54.7293,11503.0
2022-10-12 11:55:00,57.28,57.3,57.23,57.24,9601.0,54.7484,54.7675,54.7006,54.7102,9601.0
2022-10-12 12:00:00,57.24,57.27,57.13,57.15,16214.0,54.7102,54.7389,54.6051,54.6242,16214.0
2022-10-12 12:05:00,57.15,57.27,57.13,57.13,18631.0,54.6242,54.7389,54.6051,54.6051,18631.0
2022-10-12 12:10:00,57.14,57.14,57.04,57.11,10007.0,54.6146,54.6146,54.519,54.5859,10007.0
2022-10-12 12:15:00,57.1,57.17,57.1,57.14,8295.0,54.5764,54.6433,54.5764,54.6146,8295.0
2022-10-12 12:20:00,57.15,57.19,57.13,57.17,8145.0,54.6242,54.6624,54.6051,54.6433,8145.0
2022-10-12 12:25:00,57.16,57.19,57.12,57.13,4894.0,54.6337,54.6624,54.5955,54.6051,4894.0
2022-10-12 12:30:00,57.13,57.14,57.08,57.1,7208.0,54.6051,54.6146,54.5573,54.5764,7208.0
2022-10-12 12:35:00,57.11,57.13,57.01,57.05,5607.0,54.5859,54.6051,54.4904,54.5286,5607.0
2022-10-12 12:40:00,57.05,57.07,57.01,57.01,7626.0,54.5286,54.5477,54.4904,54.4904,7626.0
2022-10-12 12:45:00,57.03,57.15,57.02,57.14,21651.0,54.5095,54.6242,54.4999,54.6146,21651.0
2022-10-12 12:50:00,57.17,57.2,57.14,57.16,8542.0,54.6433,54.672,54.6146,54.6337,8542.0
2022-10-12 12:55:00,57.16,57.16,57.13,57.13,7881.0,54.6337,54.6337,54.6051,54.6051,7881.0
2022-10-12 13:00:00,57.12,57.16,57.03,57.04,10999.0,54.5955,54.6337,54.5095,54.519,10999.0
2022-10-12 13:05:00,57.04,57.08,57.03,57.07,5075.0,54.519,54.5573,54.5095,54.5477,5075.0
2022-10-12 13:10:00,57.06,57.11,57.05,57.08,5245.0,54.5381,54.5859,54.5286,54.5573,5245.0
2022-10-12 13:15:00,57.07,57.07,57.01,57.01,8457.0,54.5477,54.5477,54.4904,54.4904,8457.0
2022-10-12 13:20:00,57.01,57.02,56.99,57.0,5433.0,54.4904,54.4999,54.4712,54.4808,5433.0
2022-10-12 13:25:00,56.99,57.06,56.98,57.06,4709.0,54.4712,54.5381,54.4617,54.5381,4709.0
2022-10-12 13:30:00,57.06,57.06,56.93,56.95,9987.0,54.5381,54.5381,54.4139,54.433,9987.0
2022-10-12 13:35:00,56.95,57.0,56.91,56.99,19622.0,54.433,54.4808,54.3948,54.4712,19622.0
2022-10-12 13:40:00,56.99,57.01,56.96,56.98,12917.0,54.4712,54.4904,54.4426,54.4617,12917.0
2022-10-12 13:45:00,56.98,57.04,56.96,57.02,9666.0,54.4617,54.519,54.4426,54.4999,9666.0
2022-10-12 13:50:00,57.01,57.04,56.98,57.03,7344.0,54.4904,54.519,54.4617,54.5095,7344.0
2022-10-12 13:55:00,57.02,57.08,56.99,57.08,7510.0,54.4999,54.5573,54.4712,54.5573,7510.0
2022-10-12 14:00:00,57.1,57.14,56.94,56.98,44168.0,54.5764,54.6146,54.4235,54.4617,44168.0
2022-10-12 14:05:00,57.02,57.22,56.96,57.15,23133.0,54.4999,54.6911,54.4426,54.6242,23133.0
2022-10-12 14:10:00,57.15,57.32,57.09,57.25,16628.0,54.6242,54.7867,54.5668,54.7197,16628.0
2022-10-12 14:15:00,57.27,57.27,57.18,57.23,14738.0,54.7389,54.7389,54.6528,54.7006,14738.0
2022-10-12 14:20:00,57.21,57.24,57.09,57.12,31481.0,54.6815,54.7102,54.5668,54.5955,31481.0
2022-10-12 14:25:00,57.12,57.21,57.1,57.13,62703.0,54.5955,54.6815,54.5764,54.6051,62703.0
2022-10-12 14:30:00,57.15,57.17,57.05,57.15,18801.0,54.6242,54.6433,54.5286,54.6242,18801.0
2022-10-12 14:35:00,57.15,57.18,57.09,57.11,8153.0,54.6242,54.6528,54.5668,54.5859,8153.0
2022-10-12 14:40:00,57.11,57.13,57.04,57.05,11488.0,54.5859,54.6051,54.519,54.5286,11488.0
2022-10-12 14:45:00,57.05,57.07,56.98,56.99,11706.0,54.5286,54.5477,54.4617,54.4712,11706.0
2022-10-12 14:50:00,56.97,56.99,56.91,56.92,13490.0,54.4521,54.4712,54.3948,54.4043,13490.0
2022-10-12 14:55:00,56.91,56.96,56.85,56.92,66070.0,54.3948,54.4426,54.3374,54.4043,66070.0
2022-10-12 15:00:00,56.92,56.92,56.81,56.87,19112.0,54.4043,54.4043,54.2992,54.3565,19112.0
2022-10-12 15:05:00,56.87,56.94,56.85,56.85,13648.0,54.3565,54.4235,54.3374,54.3374,13648.0
2022-10-12 15:10:00,56.87,56.91,56.87,56.89,12130.0,54.3565,54.3948,54.3565,54.3757,12130.0
2022-10-12 15:15:00,56.88,56.97,56.84,56.95,28070.0,54.3661,54.4521,54.3279,54.433,28070.0
2022-10-12 15:20:00,56.94,56.96,56.88,56.9,31233.0,54.4235,54.4426,54.3661,54.3852,31233.0
2022-10-12 15:25:00,56.9,56.96,56.87,56.88,20263.0,54.3852,54.4426,54.3565,54.3661,20263.0
2022-10-12 15:30:00,56.87,56.99,56.86,56.98,24389.0,54.3565,54.4712,54.347,54.4617,24389.0
2022-10-12 15:35:00,56.98,57.05,56.98,57.03,21889.0,54.4617,54.5286,54.4617,54.5095,21889.0
2022-10-12 15:40:00,57.03,57.11,57.01,57.11,22566.0,54.5095,54.5859,54.4904,54.5859,22566.0
2022-10-12 15:45:00,57.11,57.11,57.01,57.02,34400.0,54.5859,54.5859,54.4904,54.4999,34400.0
2022-10-12 15:50:00,57.01,57.03,56.95,56.96,60644.0,54.4904,54.5095,54.433,54.4426,60644.0
2022-10-12 15:55:00,56.96,56.96,56.73,56.74,225164.0,54.4426,54.4426,54.2227,54.2323,225164.0
2022-10-13 09:30:00,55.57,55.72,55.4,55.62,59651.0,53.114,53.2574,52.9515,53.1618,59651.0
2022-10-13 09:35:00,55.66,55.73,55.61,55.71,9421.0,53.2,53.2669,53.1522,53.2478,9421.0
2022-10-13 09:40:00,55.73,55.88,55.62,55.75,19514.0,53.2669,53.4103,53.1618,53.286,19514.0
2022-10-13 09:45:00,55.75,56.12,55.72,56.06,29662.0,53.286,53.6397,53.2574,53.5823,29662.0
2022-10-13 09:50:00,56.05,56.19,55.94,56.08,38042.0,53.5728,53.7066,53.4676,53.6015,38042.0
2022-10-13 09:55:00,56.07,56.14,55.96,56.13,30775.0,53.5919,53.6588,53.4868,53.6493,30775.0
2022-10-13 10:00:00,56.13,56.28,56.06,56.27,32292.0,53.6493,53.7926,53.5823,53.7831,32292.0
2022-10-13 10:05:00,56.29,56.39,56.22,56.3,37834.0,53.8022,53.8978,53.7353,53.8117,37834.0
2022-10-13 10:10:00,56.3,56.43,56.19,56.37,44138.0,53.8117,53.936,53.7066,53.8786,44138.0
2022-10-13 10:15:00,56.36,56.4,56.25,56.26,29254.0,53.8691,53.9073,53.7639,53.7735,29254.0
2022-10-13 10:20:00,56.26,56.26,56.07,56.07,85760.0,53.7735,53.7735,53.5919,53.5919,85760.0
2022-10-13 10:25:00,56.06,56.12,55.94,56.03,31910.0,53.5823,53.6397,53.4676,53.5537,31910.0
2022-10-13 10:30:00,56.03,56.25,56.01,56.12,25674.0,53.5537,53.7639,53.5346,53.6397,25674.0
2022-10-13 10:35:00,56.13,56.25,56.08,56.23,40463.0,53.6493,53.7639,53.6015,53.7448,40463.0
2022-10-13 10:40:00,56.22,56.31,56.18,56.2,77854.0,53.7353,53.8213,53.697,53.7162,77854.0
2022-10-13 10:45:00,56.19,56.36,56.17,56.33,73097.0,53.7066,53.8691,53.6875,53.8404,73097.0
2022-10-13 10:50:00,56.36,56.38,56.21,56.27,50955.0,53.8691,53.8882,53.7257,53.7831,50955.0
2022-10-13 10:55:00,56.26,56.49,56.25,56.31,42526.0,53.7735,53.9933,53.7639,53.8213,42526.0
2022-10-13 11:00:00,56.3,56.54,56.27,56.54,57709.0,53.8117,54.0411,53.7831,54.0411,57709.0
2022-10-13 11:05:00,56.56,56.89,56.55,56.84,41133.0,54.0602,54.3757,54.0507,54.3279,41133.0
2022-10-13 11:10:00,56.83,57.07,56.78,57.05,42558.0,54.3183,54.5477,54.2705,54.5286,42558.0
2022-10-13 11:15:00,57.08,57.63,57.01,57.56,86912.0,54.5573,55.083,54.4904,55.016,86912.0
2022-10-13 11:20:00,57.57,58.18,57.56,57.86,48700.0,55.0256,55.6086,55.016,55.3028,48700.0
2022-10-13 11:25:00,57.83,57.98,57.73,57.82,160450.0,55.2741,55.4175,55.1785,55.2646,160450.0
2022-10-13 11:30:00,57.84,57.89,57.7,57.86,104443.0,55.2837,55.3315,55.1499,55.3028,104443.0
2022-10-13 11:35:00,57.88,58.47,57.88,58.24,132024.0,55.3219,55.8858,55.3219,55.666,132024.0
2022-10-13 11:40:00,58.26,58.48,58.08,58.12,119612.0,55.6851,55.8954,55.5131,55.5513,119612.0
2022-10-13 11:45:00,58.16,58.17,57.93,57.97,22472.0,55.5895,55.5991,55.3697,55.4079,22472.0
2022-10-13 11:50:00,57.94,58.04,57.83,57.94,54104.0,55.3793,55.4748,55.2741,55.3793,54104.0
2022-10-13 11:55:00,57.95,58.05,57.86,58.0,32686.0,55.3888,55.4844,55.3028,55.4366,32686.0
2022-10-13 12:00:00,58.03,58.26,58.01,58.2,16190.0,55.4653,55.6851,55.4462,55.6278,16190.0
2022-10-13 12:05:00,58.26,58.28,58.08,58.11,12457.0,55.6851,55.7042,55.5131,55.5417,12457.0
2022-10-13 12:10:00,58.16,58.17,57.94,57.96,14953.0,55.5895,55.5991,55.3793,55.3984,14953.0
2022-10-13 12:15:00,57.99,58.02,57.78,57.79,17089.0,55.427,55.4557,55.2263,55.2359,17089.0
2022-10-13 12:20:00,57.78,57.9,57.69,57.83,23450.0,55.2263,55.341,55.1403,55.2741,23450.0
2022-10-13 12:25:00,57.82,57.92,57.75,57.84,21902.0,55.2646,55.3601,55.1977,55.2837,21902.0
2022-10-13 12:30:00,57.83,57.9,57.79,57.87,18897.0,55.2741,55.341,55.2359,55.3123,18897.0
2022-10-13 12:35:00,57.85,57.88,57.77,57.77,6940.0,55.2932,55.3219,55.2168,55.2168,6940.0
2022-10-13 12:40:00,57.79,58.02,57.78,57.97,27119.0,55.2359,55.4557,55.2263,55.4079,27119.0
2022-10-13 12:45:00,57.97,57.98,57.85,57.96,28085.0,55.4079,55.4175,55.2932,55.3984,28085.0
2022-10-13 12:50:00,57.96,58.09,57.95,57.99,50741.0,55.3984,55.5226,55.3888,55.427,50741.0
2022-10-13 12:55:00,57.99,58.1,57.99,57.99,12386.0,55.427,55.5322,55.427,55.427,12386.0
2022-10-13 13:00:00,57.99,58.18,57.97,58.15,13220.0,55.427,55.6086,55.4079,55.58,13220.0
2022-10-13 13:05:00,58.14,58.18,58.08,58.08,8335.0,55.5704,55.6086,55.5131,55.5131,8335.0
2022-10-13 13:10:00,58.1,58.16,58.05,58.11,27513.0,55.5322,55.5895,55.4844,55.5417,27513.0
2022-10-13 13:15:00,58.12,58.27,58.12,58.25,10325.0,55.5513,55.6947,55.5513,55.6756,10325.0
2022-10-13 13:20:00,58.25,58.44,58.25,58.44,25356.0,55.6756,55.8572,55.6756,55.8572,25356.0
2022-10-13 13:25:00,58.43,58.6,58.42,58.53,32921.0,55.8476,56.0101,55.838,55.9432,32921.0
2022-10-13 13:30:00,58.54,58.79,58.54,58.73,48961.0,55.9527,56.1917,55.9527,56.1343,48961.0
2022-10-13 13:35:00,58.74,58.77,58.65,58.73,20810.0,56.1439,56.1726,56.0579,56.1343,20810.0
2022-10-13 13:40:00,58.74,58.8,58.7,58.75,20499.0,56.1439,56.2012,56.1057,56.1535,20499.0
2022-10-13 13:45:00,58.75,58.76,58.66,58.76,24430.0,56.1535,56.163,56.0674,56.163,24430.0
2022-10-13 13:50:00,58.77,58.9,58.75,58.9,19266.0,56.1726,56.2968,56.1535,56.2968,19266.0
2022-10-13 13:55:00,58.91,58.91,58.82,58.88,15938.0,56.3064,56.3064,56.2204,56.2777,15938.0
2022-10-13 14:00:00,58.85,58.86,58.76,58.78,9605.0,56.249,56.2586,56.163,56.1821,9605.0
2022-10-13 14:05:00,58.79,58.83,58.71,58.72,13012.0,56.1917,56.2299,56.1152,56.1248,13012.0
2022-10-13 14:10:00,58.72,58.81,58.68,58.79,8635.0,56.1248,56.2108,56.0865,56.1917,8635.0
2022-10-13 14:15:00,58.82,58.87,58.75,58.8,14013.0,56.2204,56.2682,56.1535,56.2012,14013.0
2022-10-13 14:20:00,58.8,58.82,58.73,58.77,10158.0,56.2012,56.2204,56.1343,56.1726,10158.0
2022-10-13 14:25:00,58.76,58.76,58.51,58.55,69493.0,56.163,56.163,55.9241,55.9623,69493.0
2022-10-13 14:30:00,58.55,58.81,58.55,58.81,35144.0,55.9623,56.2108,55.9623,56.2108,35144.0
2022-10-13 14:35:00,58.8,58.86,58.77,58.84,25063.0,56.2012,56.2586,56.1726,56.2395,25063.0
2022-10-13 14:40:00,58.83,58.85,58.8,58.85,14471.0,56.2299,56.249,56.2012,56.249,14471.0
2022-10-13 14:45:00,58.86,58.98,58.83,58.93,17973.0,56.2586,56.3733,56.2299,56.3255,17973.0
2022-10-13 14:50:00,58.89,58.97,58.88,58.94,25665.0,56.2873,56.3637,56.2777,56.3351,25665.0
2022-10-13 14:55:00,58.96,59.06,58.92,59.0,16481.0,56.3542,56.4498,56.3159,56.3924,16481.0
2022-10-13 15:00:00,59.0,59.03,58.93,58.99,49498.0,56.3924,56.4211,56.3255,56.3828,49498.0
2022-10-13 15:05:00,59.0,59.21,58.99,59.2,23775.0,56.3924,56.5931,56.3828,56.5836,23775.0
2022-10-13 15:10:00,59.2,59.26,59.15,59.17,39137.0,56.5836,56.6409,56.5358,56.5549,39137.0
2022-10-13 15:15:00,59.18,59.27,59.16,59.22,55012.0,56.5645,56.6505,56.5453,56.6027,55012.0
2022-10-13 15:20:00,59.22,59.22,59.09,59.16,87634.0,56.6027,56.6027,56.4784,56.5453,87634.0
2022-10-13 15:25:00,59.17,59.17,59.05,59.07,55196.0,56.5549,56.5549,56.4402,56.4593,55196.0
2022-10-13 15:30:00,59.06,59.12,58.8,58.86,29970.0,56.4498,56.5071,56.2012,56.2586,29970.0
2022-10-13 15:35:00,58.86,58.9,58.8,58.9,21561.0,56.2586,56.2968,56.2012,56.2968,21561.0
2022-10-13 15:40:00,58.88,58.99,58.75,58.96,39629.0,56.2777,56.3828,56.1535,56.3542,39629.0
2022-10-13 15:45:00,58.96,59.05,58.94,58.99,43985.0,56.3542,56.4402,56.3351,56.3828,43985.0
2022-10-13 15:50:00,59.02,59.29,58.96,59.16,173222.0,56.4115,56.6696,56.3542,56.5453,173222.0
2022-10-13 15:55:00,59.15,59.16,58.91,58.94,187940.0,56.5358,56.5453,56.3064,56.3351,187940.0
2022-10-14 09:30:00,59.18,59.41,59.16,59.19,63961.0,56.5645,56.7843,56.5453,56.574,63961.0
2022-10-14 09:35:00,59.25,59.61,59.24,59.61,25318.0,56.6314,56.9754,56.6218,56.9754,25318.0
2022-10-14 09:40:00,59.57,59.58,59.19,59.19,33588.0,56.9372,56.9468,56.574,56.574,33588.0
2022-10-14 09:45:00,59.18,59.21,59.02,59.08,49433.0,56.5645,56.5931,56.4115,56.4689,49433.0
2022-10-14 09:50:00,59.06,59.19,58.94,59.17,62403.0,56.4498,56.574,56.3351,56.5549,62403.0
2022-10-14 09:55:00,59.17,59.38,59.17,59.32,19777.0,56.5549,56.7556,56.5549,56.6983,19777.0
2022-10-14 10:00:00,59.32,59.32,58.76,59.03,27901.0,56.6983,56.6983,56.163,56.4211,27901.0
2022-10-14 10:05:00,59.02,59.15,58.81,58.85,17247.0,56.4115,56.5358,56.2108,56.249,17247.0
2022-10-14 10:10:00,58.84,58.88,58.45,58.51,23646.0,56.2395,56.2777,55.8667,55.9241,23646.0
2022-10-14 10:15:00,58.51,58.61,58.47,58.56,13629.0,55.9241,56.0196,55.8858,55.9719,13629.0
2022-10-14 10:20:00,58.56,58.57,58.34,58.43,17323.0,55.9719,55.9814,55.7616,55.8476,17323.0
2022-10-14 10:25:00,58.44,58.64,58.37,58.51,14941.0,55.8572,56.0483,55.7902,55.9241,14941.0
2022-10-14 10:30:00,58.52,58.7,58.48,58.57,14019.0,55.9336,56.1057,55.8954,55.9814,14019.0
2022-10-14 10:35:00,58.62,58.71,58.57,58.65,12494.0,56.0292,56.1152,55.9814,56.0579,12494.0
2022-10-14 10:40:00,58.65,58.74,58.39,58.39,19230.0,56.0579,56.1439,55.8094,55.8094,19230.0
2022-10-14 10:45:00,58.38,58.54,58.38,58.49,20640.0,55.7998,55.9527,55.7998,55.9049,20640.0
2022-10-14 10:50:00,58.51,58.77,58.47,58.71,17003.0,55.9241,56.1726,55.8858,56.1152,17003.0
2022-10-14 10:55:00,58.7,58.81,58.65,58.81,15596.0,56.1057,56.2108,56.0579,56.2108,15596.0
2022-10-14 11:00:00,58.82,58.99,58.82,58.94,19147.0,56.2204,56.3828,56.2204,56.3351,19147.0
2022-10-14 11:05:00,58.95,58.96,58.79,58.82,57145.0,56.3446,56.3542,56.1917,56.2204,57145.0
2022-10-14 11:10:00,58.82,58.83,58.62,58.64,17192.0,56.2204,56.2299,56.0292,56.0483,17192.0
2022-10-14 11:15:00,58.65,58.67,58.51,58.57,8501.0,56.0579,56.077,55.9241,55.9814,8501.0
2022-10-14 11:20:00,58.58,58.75,58.58,58.7,12863.0,55.991,56.1535,55.991,56.1057,12863.0
2022-10-14 11:25:00,58.71,58.8,58.71,58.76,11612.0,56.1152,56.2012,56.1152,56.163,11612.0
2022-10-14 11:30:00,58.73,58.74,58.46,58.49,22831.0,56.1343,56.1439,55.8763,55.9049,22831.0
2022-10-14 11:35:00,58.49,58.58,58.45,58.58,8939.0,55.9049,55.991,55.8667,55.991,8939.0
2022-10-14 11:40:00,58.57,58.61,58.43,58.52,9535.0,55.9814,56.0196,55.8476,55.9336,9535.0
2022-10-14 11:45:00,58.52,58.52,58.34,58.5,23981.0,55.9336,55.9336,55.7616,55.9145,23981.0
2022-10-14 11:50:00,58.5,58.55,58.36,58.43,6801.0,55.9145,55.9623,55.7807,55.8476,6801.0
2022-10-14 11:55:00,58.43,58.54,58.41,58.49,10928.0,55.8476,55.9527,55.8285,55.9049,10928.0
2022-10-14 12:00:00,58.49,58.71,58.45,58.68,12914.0,55.9049,56.1152,55.8667,56.0865,12914.0
2022-10-14 12:05:00,58.67,58.67,58.35,58.36,17524.0,56.077,56.077,55.7711,55.7807,17524.0
2022-10-14 12:10:00,58.36,58.45,58.35,58.38,13850.0,55.7807,55.8667,55.7711,55.7998,13850.0
2022-10-14 12:15:00,58.37,58.5,58.31,58.5,15094.0,55.7902,55.9145,55.7329,55.9145,15094.0
2022-10-14 12:20:00,58.5,58.6,58.45,58.58,13589.0,55.9145,56.0101,55.8667,55.991,13589.0
2022-10-14 12:25:00,58.57,58.68,58.56,58.68,19341.0,55.9814,56.0865,55.9719,56.0865,19341.0
2022-10-14 12:30:00,58.69,58.73,58.59,58.61,16336.0,56.0961,56.1343,56.0005,56.0196,16336.0
2022-10-14 12:35:00,58.59,58.72,58.58,58.66,17515.0,56.0005,56.1248,55.991,56.0674,17515.0
2022-10-14 12:40:00,58.66,58.87,58.65,58.86,10454.0,56.0674,56.2682,56.0579,56.2586,10454.0
2022-10-14 12:45:00,58.85,58.86,58.77,58.81,18324.0,56.249,56.2586,56.1726,56.2108,18324.0
2022-10-14 12:50:00,58.81,58.81,58.68,58.72,17380.0,56.2108,56.2108,56.0865,56.1248,17380.0
2022-10-14 12:55:00,58.72,58.73,58.65,58.72,15890.0,56.1248,56.1343,56.0579,56.1248,15890.0
2022-10-14 13:00:00,58.71,58.83,58.7,58.73,16566.0,56.1152,56.2299,56.1057,56.1343,16566.0
2022-10-14 13:05:00,58.74,58.74,58.6,58.71,32581.0,56.1439,56.1439,56.0101,56.1152,32581.0
2022-10-14 13:10:00,58.71,58.73,58.6,58.6,32353.0,56.1152,56.1343,56.0101,56.0101,32353.0
2022-10-14 13:15:00,58.61,58.7,58.59,58.67,13663.0,56.0196,56.1057,56.0005,56.077,13663.0
2022-10-14 13:20:00,58.66,58.72,58.57,58.7,16749.0,56.0674,56.1248,55.9814,56.1057,16749.0
2022-10-14 13:25:00,58.7,58.73,58.64,58.73,10277.0,56.1057,56.1343,56.0483,56.1343,10277.0
2022-10-14 13:30:00,58.73,58.8,58.71,58.75,20304.0,56.1343,56.2012,56.1152,56.1535,20304.0
2022-10-14 13:35:00,58.76,58.84,58.67,58.79,13978.0,56.163,56.2395,56.077,56.1917,13978.0
2022-10-14 13:40:00,58.79,58.83,58.71,58.77,11288.0,56.1917,56.2299,56.1152,56.1726,11288.0
2022-10-14 13:45:00,58.78,58.87,58.78,58.83,14364.0,56.1821,56.2682,56.1821,56.2299,14364.0
2022-10-14 13:50:00,58.83,58.86,58.79,58.86,13638.0,56.2299,56.2586,56.1917,56.2586,13638.0
2022-10-14 13:55:00,58.87,58.95,58.81,58.95,14539.0,56.2682,56.3446,56.2108,56.3446,14539.0
2022-10-14 14:00:00,58.94,58.94,58.84,58.89,15790.0,56.3351,56.3351,56.2395,56.2873,15790.0
2022-10-14 14:05:00,58.89,58.89,58.74,58.8,12546.0,56.2873,56.2873,56.1439,56.2012,12546.0
2022-10-14 14:10:00,58.79,58.79,58.67,58.68,13658.0,56.1917,56.1917,56.077,56.0865,13658.0
2022-10-14 14:15:00,58.69,58.7,58.58,58.59,16525.0,56.0961,56.1057,55.991,56.0005,16525.0
2022-10-14 14:20:00,58.6,58.63,58.57,58.59,13412.0,56.0101,56.0388,55.9814,56.0005,13412.0
2022-10-14 14:25:00,58.59,58.63,58.52,58.63,26074.0,56.0005,56.0388,55.9336,56.0388,26074.0
2022-10-14 14:30:00,58.62,58.65,58.57,58.61,18760.0,56.0292,56.0579,55.9814,56.0196,18760.0
2022-10-14 14:35:00,58.61,58.63,58.56,58.59,15977.0,56.0196,56.0388,55.9719,56.0005,15977.0
2022-10-14 14:40:00,58.59,58.6,58.5,58.58,17109.0,56.0005,56.0101,55.9145,55.991,17109.0
2022-10-14 14:45:00,58.57,58.58,58.48,58.57,14686.0,55.9814,55.991,55.8954,55.9814,14686.0
2022-10-14 14:50:00,58.56,58.56,58.52,58.52,11343.0,55.9719,55.9719,55.9336,55.9336,11343.0
2022-10-14 14:55:00,58.53,58.59,58.5,58.58,14171.0,55.9432,56.0005,55.9145,55.991,14171.0
2022-10-14 15:00:00,58.6,58.73,58.6,58.67,20402.0,56.0101,56.1343,56.0101,56.077,20402.0
2022-10-14 15:05:00,58.68,58.68,58.55,58.58,18413.0,56.0865,56.0865,55.9623,55.991,18413.0
2022-10-14 15:10:00,58.57,58.6,58.48,58.5,20751.0,55.9814,56.0101,55.8954,55.9145,20751.0
2022-10-14 15:15:00,58.49,58.5,58.42,58.49,21388.0,55.9049,55.9145,55.838,55.9049,21388.0
2022-10-14 15:20:00,58.49,58.6,58.45,58.57,15484.0,55.9049,56.0101,55.8667,55.9814,15484.0
2022-10-14 15:25:00,58.57,58.68,58.56,58.66,17028.0,55.9814,56.0865,55.9719,56.0674,17028.0
2022-10-14 15:30:00,58.66,58.79,58.61,58.79,22402.0,56.0674,56.1917,56.0196,56.1917,22402.0
2022-10-14 15:35:00,58.79,58.83,58.64,58.68,23051.0,56.1917,56.2299,56.0483,56.0865,23051.0
2022-10-14 15:40:00,58.69,58.7,58.59,58.66,31366.0,56.0961,56.1057,56.0005,56.0674,31366.0
2022-10-14 15:45:00,58.66,58.66,58.57,58.65,32918.0,56.0674,56.0674,55.9814,56.0579,32918.0
2022-10-14 15:50:00,58.65,58.73,58.63,58.66,78718.0,56.0579,56.1343,56.0388,56.0674,78718.0
2022-10-14 15:55:00,58.66,58.66,58.49,58.61,209406.0,56.0674,56.0674,55.9049,56.0196,209406.0
2022-10-17 09:30:00,59.78,60.02,59.78,59.94,45726.0,57.1379,57.3673,57.1379,57.2909,45726.0
2022-10-17 09:35:00,59.93,60.18,59.93,60.07,71293.0,57.2813,57.5203,57.2813,57.4151,71293.0
2022-10-17 09:40:00,60.09,60.32,60.06,60.16,31662.0,57.4342,57.6541,57.4056,57.5011,31662.0
2022-10-17 09:45:00,60.18,60.22,59.99,60.1,24752.0,57.5203,57.5585,57.3387,57.4438,24752.0
2022-10-17 09:50:00,60.1,60.14,59.96,60.09,16461.0,57.4438,57.482,57.31,57.4342,16461.0
2022-10-17 09:55:00,60.07,60.07,59.85,59.94,26879.0,57.4151,57.4151,57.2048,57.2909,26879.0
2022-10-17 10:00:00,59.96,60.04,59.86,59.9,32593.0,57.31,57.3864,57.2144,57.2526,32593.0
2022-10-17 10:05:00,59.9,59.93,59.76,59.76,19323.0,57.2526,57.2813,57.1188,57.1188,19323.0
2022-10-17 10:10:00,59.76,60.04,59.75,60.03,17960.0,57.1188,57.3864,57.1093,57.3769,17960.0
2022-10-17 10:15:00,60.03,60.1,60.0,60.01,19717.0,57.3769,57.4438,57.3482,57.3578,19717.0
2022-10-17 10:20:00,60.03,60.11,59.94,59.96,10622.0,57.3769,57.4533,57.2909,57.31,10622.0
2022-10-17 10:25:00,59.95,59.99,59.92,59.94,29792.0,57.3004,57.3387,57.2717,57.2909,29792.0
2022-10-17 10:30:00,59.93,59.96,59.77,59.79,33034.0,57.2813,57.31,57.1284,57.1475,33034.0
2022-10-17 10:35:00,59.8,59.92,59.8,59.83,13333.0,57.157,57.2717,57.157,57.1857,13333.0
2022-10-17 10:40:00,59.82,59.89,59.81,59.87,25208.0,57.1762,57.2431,57.1666,57.224,25208.0
2022-10-17 10:45:00,59.87,59.95,59.84,59.87,20241.0,57.224,57.3004,57.1953,57.224,20241.0
2022-10-17 10:50:00,59.86,59.87,59.71,59.76,70582.0,57.2144,57.224,57.071,57.1188,70582.0
2022-10-17 10:55:00,59.76,59.83,59.65,59.71,35557.0,57.1188,57.1857,57.0137,57.071,35557.0
2022-10-17 11:00:00,59.73,59.79,59.7,59.73,18008.0,57.0901,57.1475,57.0615,57.0901,18008.0
2022-10-17 11:05:00,59.74,59.78,59.67,59.7,53934.0,57.0997,57.1379,57.0328,57.0615,53934.0
2022-10-17 11:10:00,59.69,59.75,59.64,59.64,13956.0,57.0519,57.1093,57.0041,57.0041,13956.0
2022-10-17 11:15:00,59.64,59.64,59.46,59.48,28845.0,57.0041,57.0041,56.8321,56.8512,28845.0
2022-10-17 11:20:00,59.47,59.65,59.44,59.65,27470.0,56.8416,57.0137,56.813,57.0137,27470.0
2022-10-17 11:25:00,59.64,59.79,59.62,59.78,10570.0,57.0041,57.1475,56.985,57.1379,10570.0
2022-10-17 11:30:00,59.77,59.86,59.75,59.8,11042.0,57.1284,57.2144,57.1093,57.157,11042.0
2022-10-17 11:35:00,59.8,59.81,59.74,59.79,17865.0,57.157,57.1666,57.0997,57.1475,17865.0
2022-10-17 11:40:00,59.79,59.87,59.75,59.77,12086.0,57.1475,57.224,57.1093,57.1284,12086.0
2022-10-17 11:45:00,59.77,59.78,59.7,59.73,14563.0,57.1284,57.1379,57.0615,57.0901,14563.0
2022-10-17 11:50:00,59.72,59.88,59.68,59.88,15611.0,57.0806,57.2335,57.0424,57.2335,15611.0
2022-10-17 11:55:00,59.86,59.87,59.8,59.85,14896.0,57.2144,57.224,57.157,57.2048,14896.0
2022-10-17 12:00:00,59.86,59.99,59.86,59.96,44465.0,57.2144,57.3387,57.2144,57.31,44465.0
2022-10-17 12:05:00,59.96,60.14,59.93,60.13,13353.0,57.31,57.482,57.2813,57.4725,13353.0
2022-10-17 12:10:00,60.13,60.14,59.95,60.06,75075.0,57.4725,57.482,57.3004,57.4056,75075.0
2022-10-17 12:15:00,60.05,60.06,59.93,59.93,9862.0,57.396,57.4056,57.2813,57.2813,9862.0
2022-10-17 12:20:00,59.93,59.95,59.87,59.91,12790.0,57.2813,57.3004,57.224,57.2622,12790.0
2022-10-17 12:25:00,59.92,60.01,59.89,59.98,15657.0,57.2717,57.3578,57.2431,57.3291,15657.0
2022-10-17 12:30:00,59.99,60.1,59.97,60.05,17067.0,57.3387,57.4438,57.3195,57.396,17067.0
2022-10-17 12:35:00,60.05,60.08,59.96,60.02,17889.0,57.396,57.4247,57.31,57.3673,17889.0
2022-10-17 12:40:00,60.0,60.0,59.83,59.91,11794.0,57.3482,57.3482,57.1857,57.2622,11794.0
2022-10-17 12:45:00,59.92,59.98,59.85,59.92,17760.0,57.2717,57.3291,57.2048,57.2717,17760.0
2022-10-17 12:50:00,59.89,59.96,59.87,59.96,15274.0,57.2431,57.31,57.224,57.31,15274.0
2022-10-17 12:55:00,59.96,59.96,59.86,59.88,10806.0,57.31,57.31,57.2144,57.2335,10806.0
2022-10-17 13:00:00,59.88,59.9,59.77,59.84,14307.0,57.2335,57.2526,57.1284,57.1953,14307.0
2022-10-17 13:05:00,59.85,59.92,59.85,59.88,9136.0,57.2048,57.2717,57.2048,57.2335,9136.0
2022-10-17 13:10:00,59.87,59.88,59.85,59.85,7518.0,57.224,57.2335,57.2048,57.2048,7518.0
2022-10-17 13:15:00,59.87,59.93,59.82,59.83,12438.0,57.224,57.2813,57.1762,57.1857,12438.0
2022-10-17 13:20:00,59.83,59.97,59.81,59.95,9006.0,57.1857,57.3195,57.1666,57.3004,9006.0
2022-10-17 13:25:00,59.95,59.97,59.85,59.87,43535.0,57.3004,57.3195,57.2048,57.224,43535.0
2022-10-17 13:30:00,59.87,59.92,59.85,59.89,19397.0,57.224,57.2717,57.2048,57.2431,19397.0
2022-10-17 13:35:00,59.88,59.94,59.86,59.92,20346.0,57.2335,57.2909,57.2144,57.2717,20346.0
2022-10-17 13:40:00,59.92,59.93,59.86,59.86,26379.0,57.2717,57.2813,57.2144,57.2144,26379.0
2022-10-17 13:45:00,59.85,60.04,59.84,60.03,19897.0,57.2048,57.3864,57.1953,57.3769,19897.0
2022-10-17 13:50:00,60.03,60.06,60.01,60.03,18284.0,57.3769,57.4056,57.3578,57.3769,18284.0
2022-10-17 13:55:00,60.02,60.06,59.99,60.0,29275.0,57.3673,57.4056,57.3387,57.3482,29275.0
2022-10-17 14:00:00,60.01,60.11,59.97,59.99,15106.0,57.3578,57.4533,57.3195,57.3387,15106.0
2022-10-17 14:05:00,59.98,59.99,59.92,59.97,13075.0,57.3291,57.3387,57.2717,57.3195,13075.0
2022-10-17 14:10:00,59.96,60.0,59.92,59.94,12603.0,57.31,57.3482,57.2717,57.2909,12603.0
2022-10-17 14:15:00,59.93,59.94,59.87,59.92,17893.0,57.2813,57.2909,57.224,57.2717,17893.0
2022-10-17 14:20:00,59.92,59.94,59.89,59.92,17306.0,57.2717,57.2909,57.2431,57.2717,17306.0
2022-10-17 14:25:00,59.92,59.95,59.85,59.92,14602.0,57.2717,57.3004,57.2048,57.2717,14602.0
2022-10-17 14:30:00,59.92,59.92,59.84,59.88,10718.0,57.2717,57.2717,57.1953,57.2335,10718.0
2022-10-17 14:35:00,59.88,60.03,59.87,60.03,16865.0,57.2335,57.3769,57.224,57.3769,16865.0
2022-10-17 14:40:00,60.02,60.04,60.0,60.0,8608.0,57.3673,57.3864,57.3482,57.3482,8608.0
2022-10-17 14:45:00,60.01,60.02,59.96,59.98,13356.0,57.3578,57.3673,57.31,57.3291,13356.0
2022-10-17 14:50:00,59.98,59.99,59.91,59.92,13262.0,57.3291,57.3387,57.2622,57.2717,13262.0
2022-10-17 14:55:00,59.9,59.97,59.88,59.89,20608.0,57.2526,57.3195,57.2335,57.2431,20608.0
2022-10-17 15:00:00,59.87,59.94,59.85,59.89,19288.0,57.224,57.2909,57.2048,57.2431,19288.0
2022-10-17 15:05:00,59.9,59.93,59.85,59.87,20049.0,57.2526,57.2813,57.2048,57.224,20049.0
2022-10-17 15:10:00,59.86,59.91,59.83,59.91,14402.0,57.2144,57.2622,57.1857,57.2622,14402.0
2022-10-17 15:15:00,59.92,59.99,59.91,59.98,41309.0,57.2717,57.3387,57.2622,57.3291,41309.0
2022-10-17 15:20:00,60.0,60.01,59.92,59.99,74747.0,57.3482,57.3578,57.2717,57.3387,74747.0
2022-10-17 15:25:00,59.99,60.01,59.88,59.94,20487.0,57.3387,57.3578,57.2335,57.2909,20487.0
2022-10-17 15:30:00,59.94,60.04,59.92,60.02,29231.0,57.2909,57.3864,57.2717,57.3673,29231.0
2022-10-17 15:35:00,60.01,60.01,59.91,59.92,24326.0,57.3578,57.3578,57.2622,57.2717,24326.0
2022-10-17 15:40:00,59.92,60.05,59.89,60.03,33356.0,57.2717,57.396,57.2431,57.3769,33356.0
2022-10-17 15:45:00,60.02,60.03,59.96,59.98,33364.0,57.3673,57.3769,57.31,57.3291,33364.0
2022-10-17 15:50:00,59.99,60.11,59.97,60.03,97533.0,57.3387,57.4533,57.3195,57.3769,97533.0
2022-10-17 15:55:00,60.04,60.04,59.85,59.89,161467.0,57.3864,57.3864,57.2048,57.2431,161467.0
2022-10-18 09:30:00,61.03,61.66,60.61,61.52,98690.0,58.3327,58.9348,57.9312,58.801,98690.0
2022-10-18 09:35:00,61.5,61.68,61.5,61.61,45019.0,58.7819,58.954,58.7819,58.8871,45019.0
2022-10-18 09:40:00,61.61,61.82,61.56,61.79,28327.0,58.8871,59.0878,58.8393,59.0591,28327.0
2022-10-18 09:45:00,61.81,61.82,61.5,61.51,47036.0,59.0782,59.0878,58.7819,58.7915,47036.0
2022-10-18 09:50:00,61.54,61.62,61.28,61.31,51820.0,58.8201,58.8966,58.5716,58.6003,51820.0
2022-10-18 09:55:00,61.34,61.54,61.34,61.46,27070.0,58.629,58.8201,58.629,58.7437,27070.0
2022-10-18 10:00:00,61.46,61.52,61.4,61.51,23179.0,58.7437,58.801,58.6863,58.7915,23179.0
2022-10-18 10:05:00,61.53,61.54,61.33,61.44,25254.0,58.8106,58.8201,58.6194,58.7246,25254.0
2022-10-18 10:10:00,61.43,61.45,61.32,61.33,28519.0,58.715,58.7341,58.6099,58.6194,28519.0
2022-10-18 10:15:00,61.32,61.37,61.11,61.15,49971.0,58.6099,58.6577,58.4092,58.4474,49971.0
2022-10-18 10:20:00,61.16,61.24,61.11,61.13,20424.0,58.4569,58.5334,58.4092,58.4283,20424.0
2022-10-18 10:25:00,61.13,61.18,60.96,60.96,37211.0,58.4283,58.4761,58.2658,58.2658,37211.0
2022-10-18 10:30:00,60.97,61.06,60.93,60.97,15567.0,58.2753,58.3614,58.2371,58.2753,15567.0
2022-10-18 10:35:00,60.98,60.99,60.76,60.78,19159.0,58.2849,58.2945,58.0746,58.0937,19159.0
2022-10-18 10:40:00,60.79,60.92,60.79,60.92,11496.0,58.1033,58.2275,58.1033,58.2275,11496.0
2022-10-18 10:45:00,60.92,61.06,60.91,61.02,23314.0,58.2275,58.3614,58.218,58.3231,23314.0
2022-10-18 10:50:00,61.0,61.02,60.93,61.02,19548.0,58.304,58.3231,58.2371,58.3231,19548.0
2022-10-18 10:55:00,61.03,61.03,60.94,60.96,18858.0,58.3327,58.3327,58.2467,58.2658,18858.0
2022-10-18 11:00:00,60.96,61.01,60.89,60.99,36803.0,58.2658,58.3136,58.1989,58.2945,36803.0
2022-10-18 11:05:00,60.98,61.02,60.66,60.66,34031.0,58.2849,58.3231,57.979,57.979,34031.0
2022-10-18 11:10:00,60.67,60.69,60.42,60.45,20023.0,57.9886,58.0077,57.7496,57.7783,20023.0
2022-10-18 11:15:00,60.41,60.52,60.35,60.43,32803.0,57.7401,57.8452,57.6827,57.7592,32803.0
2022-10-18 11:20:00,60.43,60.43,60.29,60.38,31295.0,57.7592,57.7592,57.6254,57.7114,31295.0
2022-10-18 11:25:00,60.36,60.44,60.32,60.4,27925.0,57.6923,57.7688,57.6541,57.7305,27925.0
2022-10-18 11:30:00,60.43,60.47,60.38,60.47,15086.0,57.7592,57.7974,57.7114,57.7974,15086.0
2022-10-18 11:35:00,60.47,60.49,60.26,60.4,11099.0,57.7974,57.8166,57.5967,57.7305,11099.0
2022-10-18 11:40:00,60.43,60.43,60.33,60.43,20397.0,57.7592,57.7592,57.6636,57.7592,20397.0
2022-10-18 11:45:00,60.43,60.55,60.4,60.55,13810.0,57.7592,57.8739,57.7305,57.8739,13810.0
2022-10-18 11:50:00,60.54,60.62,60.51,60.61,8024.0,57.8643,57.9408,57.8357,57.9312,8024.0
2022-10-18 11:55:00,60.61,60.64,60.55,60.64,9046.0,57.9312,57.9599,57.8739,57.9599,9046.0
2022-10-18 12:00:00,60.63,60.65,60.58,60.64,17410.0,57.9504,57.9695,57.9026,57.9599,17410.0
2022-10-18 12:05:00,60.64,60.78,60.52,60.75,15792.0,57.9599,58.0937,57.8452,58.0651,15792.0
2022-10-18 12:10:00,60.75,60.84,60.74,60.82,12698.0,58.0651,58.1511,58.0555,58.132,12698.0
2022-10-18 12:15:00,60.82,60.89,60.75,60.87,14762.0,58.132,58.1989,58.0651,58.1798,14762.0
2022-10-18 12:20:00,60.86,60.86,60.7,60.71,11285.0,58.1702,58.1702,58.0173,58.0268,11285.0
2022-10-18 12:25:00,60.69,60.75,60.67,60.73,14918.0,58.0077,58.0651,57.9886,58.0459,14918.0
2022-10-18 12:30:00,60.73,60.77,60.66,60.77,10760.0,58.0459,58.0842,57.979,58.0842,10760.0
2022-10-18 12:35:00,60.77,60.95,60.77,60.93,11385.0,58.0842,58.2562,58.0842,58.2371,11385.0
2022-10-18 12:40:00,60.93,60.98,60.88,60.88,20573.0,58.2371,58.2849,58.1893,58.1893,20573.0
2022-10-18 12:45:00,60.86,60.86,60.8,60.85,8653.0,58.1702,58.1702,58.1129,58.1606,8653.0
2022-10-18 12:50:00,60.84,60.9,60.81,60.89,18801.0,58.1511,58.2084,58.1224,58.1989,18801.0
2022-10-18 12:55:00,60.88,60.9,60.74,60.74,15745.0,58.1893,58.2084,58.0555,58.0555,15745.0
2022-10-18 13:00:00,60.74,60.76,60.58,60.59,27660.0,58.0555,58.0746,57.9026,57.9121,27660.0
2022-10-18 13:05:00,60.59,60.75,60.58,60.7,14440.0,57.9121,58.0651,57.9026,58.0173,14440.0
2022-10-18 13:10:00,60.71,60.81,60.68,60.79,16177.0,58.0268,58.1224,57.9982,58.1033,16177.0
2022-10-18 13:15:00,60.79,60.83,60.76,60.79,12237.0,58.1033,58.1415,58.0746,58.1033,12237.0
2022-10-18 13:20:00,60.78,60.82,60.71,60.78,9495.0,58.0937,58.132,58.0268,58.0937,9495.0
2022-10-18 13:25:00,60.79,60.92,60.78,60.92,15390.0,58.1033,58.2275,58.0937,58.2275,15390.0
2022-10-18 13:30:00,60.92,61.04,60.9,60.99,22580.0,58.2275,58.3422,58.2084,58.2945,22580.0
2022-10-18 13:35:00,60.99,61.0,60.92,60.92,22609.0,58.2945,58.304,58.2275,58.2275,22609.0
2022-10-18 13:40:00,60.92,60.94,60.87,60.89,18562.0,58.2275,58.2467,58.1798,58.1989,18562.0
2022-10-18 13:45:00,60.9,60.93,60.83,60.93,16704.0,58.2084,58.2371,58.1415,58.2371,16704.0
2022-10-18 13:50:00,60.94,60.97,60.9,60.94,12850.0,58.2467,58.2753,58.2084,58.2467,12850.0
2022-10-18 13:55:00,60.95,61.0,60.89,60.94,15195.0,58.2562,58.304,58.1989,58.2467,15195.0
2022-10-18 14:00:00,60.93,60.98,60.86,60.88,19857.0,58.2371,58.2849,58.1702,58.1893,19857.0
2022-10-18 14:05:00,60.88,60.96,60.86,60.9,16190.0,58.1893,58.2658,58.1702,58.2084,16190.0
2022-10-18 14:10:00,60.89,60.93,60.88,60.9,11997.0,58.1989,58.2371,58.1893,58.2084,11997.0
2022-10-18 14:15:00,60.9,60.9,60.81,60.82,25770.0,58.2084,58.2084,58.1224,58.132,25770.0
2022-10-18 14:20:00,60.82,60.84,60.76,60.83,25776.0,58.132,58.1511,58.0746,58.1415,25776.0
2022-10-18 14:25:00,60.83,60.86,60.77,60.85,22965.0,58.1415,58.1702,58.0842,58.1606,22965.0
2022-10-18 14:30:00,60.84,60.86,60.78,60.83,21717.0,58.1511,58.1702,58.0937,58.1415,21717.0
2022-10-18 14:35:00,60.84,60.88,60.61,60.64,25961.0,58.1511,58.1893,57.9312,57.9599,25961.0
2022-10-18 14:40:00,60.65,60.67,60.5,60.5,19046.0,57.9695,57.9886,57.8261,57.8261,19046.0
2022-10-18 14:45:00,60.52,60.57,60.42,60.49,36146.0,57.8452,57.893,57.7496,57.8166,36146.0
2022-10-18 14:50:00,60.48,60.55,60.44,60.53,22957.0,57.807,57.8739,57.7688,57.8548,22957.0
2022-10-18 14:55:00,60.54,60.63,60.51,60.6,20128.0,57.8643,57.9504,57.8357,57.9217,20128.0
2022-10-18 15:00:00,60.59,60.61,60.5,60.54,22620.0,57.9121,57.9312,57.8261,57.8643,22620.0
2022-10-18 15:05:00,60.54,60.64,60.52,60.6,16503.0,57.8643,57.9599,57.8452,57.9217,16503.0
2022-10-18 15:10:00,60.6,60.62,60.52,60.57,23012.0,57.9217,57.9408,57.8452,57.893,23012.0
2022-10-18 15:15:00,60.58,60.65,60.52,60.63,25733.0,57.9026,57.9695,57.8452,57.9504,25733.0
2022-10-18 15:20:00,60.63,60.74,60.61,60.73,23112.0,57.9504,58.0555,57.9312,58.0459,23112.0
2022-10-18 15:25:00,60.72,60.72,60.58,60.65,27475.0,58.0364,58.0364,57.9026,57.9695,27475.0
2022-10-18 15:30:00,60.65,60.88,60.6,60.86,36064.0,57.9695,58.1893,57.9217,58.1702,36064.0
2022-10-18 15:35:00,60.87,60.87,60.72,60.83,36615.0,58.1798,58.1798,58.0364,58.1415,36615.0
2022-10-18 15:40:00,60.83,60.92,60.81,60.9,36090.0,58.1415,58.2275,58.1224,58.2084,36090.0
2022-10-18 15:45:00,60.9,60.94,60.84,60.92,46715.0,58.2084,58.2467,58.1511,58.2275,46715.0
2022-10-18 15:50:00,60.91,61.02,60.78,60.8,110602.0,58.218,58.3231,58.0937,58.1129,110602.0
2022-10-18 15:55:00,60.79,60.8,60.62,60.73,366774.0,58.1033,58.1129,57.9408,58.0459,366774.0
2022-10-19 09:30:00,60.24,60.68,60.12,60.55,88211.0,57.5776,57.9982,57.4629,57.8739,88211.0
2022-10-19 09:35:00,60.55,60.59,60.39,60.44,21409.0,57.8739,57.9121,57.721,57.7688,21409.0
2022-10-19 09:40:00,60.45,60.45,60.13,60.14,21544.0,57.7783,57.7783,57.4725,57.482,21544.0
2022-10-19 09:45:00,60.17,60.18,59.92,59.94,20162.0,57.5107,57.5203,57.2717,57.2909,20162.0
2022-10-19 09:50:00,59.98,60.28,59.97,60.28,12793.0,57.3291,57.6158,57.3195,57.6158,12793.0
2022-10-19 09:55:00,60.25,60.31,60.12,60.2,12510.0,57.5872,57.6445,57.4629,57.5394,12510.0
2022-10-19 10:00:00,60.13,60.37,60.13,60.33,11257.0,57.4725,57.7019,57.4725,57.6636,11257.0
2022-10-19 10:05:00,60.34,60.48,60.31,60.38,14742.0,57.6732,57.807,57.6445,57.7114,14742.0
2022-10-19 10:10:00,60.39,60.42,60.19,60.38,24533.0,57.721,57.7496,57.5298,57.7114,24533.0
2022-10-19 10:15:00,60.4,60.48,60.38,60.42,11508.0,57.7305,57.807,57.7114,57.7496,11508.0
2022-10-19 10:20:00,60.42,60.64,60.41,60.62,11910.0,57.7496,57.9599,57.7401,57.9408,11910.0
2022-10-19 10:25:00,60.64,60.66,60.57,60.58,17543.0,57.9599,57.979,57.893,57.9026,17543.0
2022-10-19 10:30:00,60.58,60.59,60.5,60.51,14165.0,57.9026,57.9121,57.8261,57.8357,14165.0
2022-10-19 10:35:00,60.51,60.51,60.45,60.49,11827.0,57.8357,57.8357,57.7783,57.8166,11827.0
2022-10-19 10:40:00,60.48,60.48,60.34,60.39,13550.0,57.807,57.807,57.6732,57.721,13550.0
2022-10-19 10:45:00,60.4,60.41,60.24,60.28,21570.0,57.7305,57.7401,57.5776,57.6158,21570.0
2022-10-19 10:50:00,60.3,60.33,60.19,60.21,12310.0,57.635,57.6636,57.5298,57.5489,12310.0
2022-10-19 10:55:00,60.21,60.21,60.09,60.2,13955.0,57.5489,57.5489,57.4342,57.5394,13955.0
2022-10-19 11:00:00,60.19,60.23,60.11,60.13,10705.0,57.5298,57.568,57.4533,57.4725,10705.0
2022-10-19 11:05:00,60.17,60.3,60.17,60.24,9035.0,57.5107,57.635,57.5107,57.5776,9035.0
2022-10-19 11:10:00,60.24,60.36,60.21,60.32,10546.0,57.5776,57.6923,57.5489,57.6541,10546.0
2022-10-19 11:15:00,60.33,60.43,60.32,60.41,8111.0,57.6636,57.7592,57.6541,57.7401,8111.0
2022-10-19 11:20:00,60.42,60.42,60.24,60.24,19371.0,57.7496,57.7496,57.5776,57.5776,19371.0
2022-10-19 11:25:00,60.23,60.23,60.15,60.21,10243.0,57.568,57.568,57.4916,57.5489,10243.0
2022-10-19 11:30:00,60.19,60.24,60.11,60.14,12004.0,57.5298,57.5776,57.4533,57.482,12004.0
2022-10-19 11:35:00,60.13,60.19,59.97,60.17,26985.0,57.4725,57.5298,57.3195,57.5107,26985.0
2022-10-19 11:40:00,60.17,60.2,60.14,60.16,7026.0,57.5107,57.5394,57.482,57.5011,7026.0
2022-10-19 11:45:00,60.16,60.23,60.14,60.22,8175.0,57.5011,57.568,57.482,57.5585,8175.0
2022-10-19 11:50:00,60.2,60.3,60.17,60.28,8043.0,57.5394,57.635,57.5107,57.6158,8043.0
2022-10-19 11:55:00,60.28,60.29,60.18,60.19,6992.0,57.6158,57.6254,57.5203,57.5298,6992.0
2022-10-19 12:00:00,60.19,60.2,60.04,60.04,13264.0,57.5298,57.5394,57.3864,57.3864,13264.0
2022-10-19 12:05:00,60.02,60.05,59.89,59.91,37480.0,57.3673,57.396,57.2431,57.2622,37480.0
2022-10-19 12:10:00,59.92,59.94,59.87,59.9,5870.0,57.2717,57.2909,57.224,57.2526,5870.0
2022-10-19 12:15:00,59.9,59.93,59.87,59.93,4869.0,57.2526,57.2813,57.224,57.2813,4869.0
2022-10-19 12:20:00,59.93,59.93,59.86,59.89,7024.0,57.2813,57.2813,57.2144,57.2431,7024.0
2022-10-19 12:25:00,59.87,59.87,59.75,59.77,28487.0,57.224,57.224,57.1093,57.1284,28487.0
2022-10-19 12:30:00,59.76,59.84,59.75,59.83,7592.0,57.1188,57.1953,57.1093,57.1857,7592.0
2022-10-19 12:35:00,59.83,59.86,59.79,59.81,9779.0,57.1857,57.2144,57.1475,57.1666,9779.0
2022-10-19 12:40:00,59.82,59.83,59.62,59.63,12018.0,57.1762,57.1857,56.985,56.9946,12018.0
2022-10-19 12:45:00,59.64,59.64,59.47,59.48,20710.0,57.0041,57.0041,56.8416,56.8512,20710.0
2022-10-19 12:50:00,59.47,59.54,59.47,59.53,10658.0,56.8416,56.9085,56.8416,56.899,10658.0
2022-10-19 12:55:00,59.53,59.56,59.49,59.54,6524.0,56.899,56.9277,56.8607,56.9085,6524.0
2022-10-19 13:00:00,59.54,59.6,59.24,59.26,22291.0,56.9085,56.9659,56.6218,56.6409,22291.0
2022-10-19 13:05:00,59.24,59.38,59.22,59.37,30831.0,56.6218,56.7556,56.6027,56.7461,30831.0
2022-10-19 13:10:00,59.37,59.42,59.34,59.37,12770.0,56.7461,56.7938,56.7174,56.7461,12770.0
2022-10-19 13:15:00,59.4,59.43,59.37,59.4,11886.0,56.7747,56.8034,56.7461,56.7747,11886.0
2022-10-19 13:20:00,59.42,59.49,59.39,59.43,25211.0,56.7938,56.8607,56.7652,56.8034,25211.0
2022-10-19 13:25:00,59.43,59.51,59.42,59.45,18307.0,56.8034,56.8799,56.7938,56.8225,18307.0
2022-10-19 13:30:00,59.44,59.5,59.4,59.43,12829.0,56.813,56.8703,56.7747,56.8034,12829.0
2022-10-19 13:35:00,59.39,59.43,59.36,59.36,11519.0,56.7652,56.8034,56.7365,56.7365,11519.0
2022-10-19 13:40:00,59.36,59.45,59.34,59.43,6448.0,56.7365,56.8225,56.7174,56.8034,6448.0
2022-10-19 13:45:00,59.44,59.44,59.35,59.36,5446.0,56.813,56.813,56.7269,56.7365,5446.0
2022-10-19 13:50:00,59.36,59.44,59.35,59.43,7506.0,56.7365,56.813,56.7269,56.8034,7506.0
2022-10-19 13:55:00,59.44,59.46,59.37,59.46,13236.0,56.813,56.8321,56.7461,56.8321,13236.0
2022-10-19 14:00:00,59.47,59.64,59.43,59.62,13440.0,56.8416,57.0041,56.8034,56.985,13440.0
2022-10-19 14:05:00,59.62,59.71,59.59,59.68,11597.0,56.985,57.071,56.9563,57.0424,11597.0
2022-10-19 14:10:00,59.67,59.74,59.66,59.73,9335.0,57.0328,57.0997,57.0232,57.0901,9335.0
2022-10-19 14:15:00,59.74,59.78,59.7,59.73,11801.0,57.0997,57.1379,57.0615,57.0901,11801.0
2022-10-19 14:20:00,59.72,59.73,59.67,59.69,5300.0,57.0806,57.0901,57.0328,57.0519,5300.0
2022-10-19 14:25:00,59.69,59.73,59.66,59.69,8387.0,57.0519,57.0901,57.0232,57.0519,8387.0
2022-10-19 14:30:00,59.69,59.73,59.66,59.71,8596.0,57.0519,57.0901,57.0232,57.071,8596.0
2022-10-19 14:35:00,59.72,59.73,59.65,59.65,6043.0,57.0806,57.0901,57.0137,57.0137,6043.0
2022-10-19 14:40:00,59.65,59.68,59.6,59.64,10090.0,57.0137,57.0424,56.9659,57.0041,10090.0
2022-10-19 14:45:00,59.63,59.67,59.61,59.63,8927.0,56.9946,57.0328,56.9754,56.9946,8927.0
2022-10-19 14:50:00,59.63,59.64,59.6,59.62,7030.0,56.9946,57.0041,56.9659,56.985,7030.0
2022-10-19 14:55:00,59.62,59.65,59.59,59.6,7495.0,56.985,57.0137,56.9563,56.9659,7495.0
2022-10-19 15:00:00,59.61,59.67,59.57,59.61,10800.0,56.9754,57.0328,56.9372,56.9754,10800.0
2022-10-19 15:05:00,59.61,59.7,59.58,59.7,11147.0,56.9754,57.0615,56.9468,57.0615,11147.0
2022-10-19 15:10:00,59.7,59.77,59.7,59.75,10403.0,57.0615,57.1284,57.0615,57.1093,10403.0
2022-10-19 15:15:00,59.74,59.89,59.73,59.84,10266.0,57.0997,57.2431,57.0901,57.1953,10266.0
2022-10-19 15:20:00,59.84,59.85,59.74,59.74,9242.0,57.1953,57.2048,57.0997,57.0997,9242.0
2022-10-19 15:25:00,59.73,59.76,59.65,59.67,12993.0,57.0901,57.1188,57.0137,57.0328,12993.0
2022-10-19 15:30:00,59.68,59.72,59.63,59.72,15475.0,57.0424,57.0806,56.9946,57.0806,15475.0
2022-10-19 15:35:00,59.71,59.74,59.67,59.67,22823.0,57.071,57.0997,57.0328,57.0328,22823.0
2022-10-19 15:40:00,59.67,59.73,59.65,59.73,30444.0,57.0328,57.0901,57.0137,57.0901,30444.0
2022-10-19 15:45:00,59.73,59.77,59.64,59.73,38891.0,57.0901,57.1284,57.0041,57.0901,38891.0
2022-10-19 15:50:00,59.69,59.77,59.64,59.73,75063.0,57.0519,57.1284,57.0041,57.0901,75063.0
2022-10-19 15:55:00,59.73,59.84,59.67,59.82,185001.0,57.0901,57.1953,57.0328,57.1762,185001.0
2022-10-20 09:30:00,60.03,60.36,60.03,60.2,50664.0,57.3769,57.6923,57.3769,57.5394,50664.0
2022-10-20 09:35:00,60.2,60.38,60.03,60.3,34246.0,57.5394,57.7114,57.3769,57.635,34246.0
2022-10-20 09:40:00,60.28,60.44,60.28,60.4,41273.0,57.6158,57.7688,57.6158,57.7305,41273.0
2022-10-20 09:45:00,60.41,60.62,60.38,60.54,84576.0,57.7401,57.9408,57.7114,57.8643,84576.0
2022-10-20 09:50:00,60.53,60.76,60.5,60.69,105765.0,57.8548,58.0746,57.8261,58.0077,105765.0
2022-10-20 09:55:00,60.69,60.85,60.65,60.73,59502.0,58.0077,58.1606,57.9695,58.0459,59502.0
2022-10-20 10:00:00,60.73,60.89,60.72,60.8,49531.0,58.0459,58.1989,58.0364,58.1129,49531.0
2022-10-20 10:05:00,60.8,61.0,60.79,61.0,20905.0,58.1129,58.304,58.1033,58.304,20905.0
2022-10-20 10:10:00,61.0,61.03,60.94,60.96,64421.0,58.304,58.3327,58.2467,58.2658,64421.0
2022-10-20 10:15:00,60.97,61.06,60.8,61.05,65969.0,58.2753,58.3614,58.1129,58.3518,65969.0
2022-10-20 10:20:00,61.07,61.15,61.02,61.04,9436.0,58.3709,58.4474,58.3231,58.3422,9436.0
2022-10-20 10:25:00,61.05,61.05,60.9,60.99,7497.0,58.3518,58.3518,58.2084,58.2945,7497.0
2022-10-20 10:30:00,61.0,61.03,60.82,60.9,11277.0,58.304,58.3327,58.132,58.2084,11277.0
2022-10-20 10:35:00,60.91,60.95,60.88,60.94,8463.0,58.218,58.2562,58.1893,58.2467,8463.0
2022-10-20 10:40:00,60.94,60.95,60.83,60.93,10172.0,58.2467,58.2562,58.1415,58.2371,10172.0
2022-10-20 10:45:00,60.92,60.99,60.92,60.96,19715.0,58.2275,58.2945,58.2275,58.2658,19715.0
2022-10-20 10:50:00,60.95,61.03,60.86,60.86,17453.0,58.2562,58.3327,58.1702,58.1702,17453.0
2022-10-20 10:55:00,60.87,61.02,60.82,60.99,7121.0,58.1798,58.3231,58.132,58.2945,7121.0
2022-10-20 11:00:00,61.01,61.04,60.87,60.89,12582.0,58.3136,58.3422,58.1798,58.1989,12582.0
2022-10-20 11:05:00,60.89,61.01,60.88,60.95,10614.0,58.1989,58.3136,58.1893,58.2562,10614.0
2022-10-20 11:10:00,60.95,60.97,60.9,60.96,10561.0,58.2562,58.2753,58.2084,58.2658,10561.0
2022-10-20 11:15:00,60.96,60.96,60.75,60.75,10534.0,58.2658,58.2658,58.0651,58.0651,10534.0
2022-10-20 11:20:00,60.76,60.77,60.65,60.69,10765.0,58.0746,58.0842,57.9695,58.0077,10765.0
2022-10-20 11:25:00,60.7,60.72,60.41,60.47,12805.0,58.0173,58.0364,57.7401,57.7974,12805.0
2022-10-20 11:30:00,60.45,60.6,60.44,60.55,61130.0,57.7783,57.9217,57.7688,57.8739,61130.0
2022-10-20 11:35:00,60.57,60.69,60.55,60.64,12022.0,57.893,58.0077,57.8739,57.9599,12022.0
2022-10-20 11:40:00,60.64,60.72,60.62,60.63,11467.0,57.9599,58.0364,57.9408,57.9504,11467.0
2022-10-20 11:45:00,60.63,60.63,60.55,60.6,22886.0,57.9504,57.9504,57.8739,57.9217,22886.0
2022-10-20 11:50:00,60.59,60.69,60.59,60.63,8958.0,57.9121,58.0077,57.9121,57.9504,8958.0
2022-10-20 11:55:00,60.62,60.62,60.46,60.48,16623.0,57.9408,57.9408,57.7879,57.807,16623.0
2022-10-20 12:00:00,60.48,60.5,60.38,60.44,22502.0,57.807,57.8261,57.7114,57.7688,22502.0
2022-10-20 12:05:00,60.44,60.46,60.31,60.34,24773.0,57.7688,57.7879,57.6445,57.6732,24773.0
2022-10-20 12:10:00,60.34,60.36,60.26,60.29,19720.0,57.6732,57.6923,57.5967,57.6254,19720.0
2022-10-20 12:15:00,60.26,60.38,60.26,60.37,17152.0,57.5967,57.7114,57.5967,57.7019,17152.0
2022-10-20 12:20:00,60.35,60.36,60.18,60.25,32460.0,57.6827,57.6923,57.5203,57.5872,32460.0
2022-10-20 12:25:00,60.25,60.25,60.12,60.19,13453.0,57.5872,57.5872,57.4629,57.5298,13453.0
2022-10-20 12:30:00,60.18,60.18,60.07,60.07,14209.0,57.5203,57.5203,57.4151,57.4151,14209.0
2022-10-20 12:35:00,60.06,60.12,59.98,60.0,13396.0,57.4056,57.4629,57.3291,57.3482,13396.0
2022-10-20 12:40:00,60.01,60.05,59.99,60.0,6938.0,57.3578,57.396,57.3387,57.3482,6938.0
2022-10-20 12:45:00,60.02,60.02,59.91,59.97,11240.0,57.3673,57.3673,57.2622,57.3195,11240.0
2022-10-20 12:50:00,59.98,59.98,59.84,59.86,7431.0,57.3291,57.3291,57.1953,57.2144,7431.0
2022-10-20 12:55:00,59.86,59.95,59.82,59.95,10888.0,57.2144,57.3004,57.1762,57.3004,10888.0
2022-10-20 13:00:00,59.94,59.95,59.86,59.92,7972.0,57.2909,57.3004,57.2144,57.2717,7972.0
2022-10-20 13:05:00,59.91,59.91,59.68,59.75,18360.0,57.2622,57.2622,57.0424,57.1093,18360.0
2022-10-20 13:10:00,59.74,59.86,59.71,59.85,12952.0,57.0997,57.2144,57.071,57.2048,12952.0
2022-10-20 13:15:00,59.85,59.86,59.78,59.83,10613.0,57.2048,57.2144,57.1379,57.1857,10613.0
2022-10-20 13:20:00,59.82,59.96,59.81,59.88,20110.0,57.1762,57.31,57.1666,57.2335,20110.0
2022-10-20 13:25:00,59.9,59.98,59.88,59.96,23021.0,57.2526,57.3291,57.2335,57.31,23021.0
2022-10-20 13:30:00,59.97,59.97,59.87,59.96,11519.0,57.3195,57.3195,57.224,57.31,11519.0
2022-10-20 13:35:00,59.96,60.03,59.94,59.97,22942.0,57.31,57.3769,57.2909,57.3195,22942.0
2022-10-20 13:40:00,59.99,60.07,59.92,60.04,16361.0,57.3387,57.4151,57.2717,57.3864,16361.0
2022-10-20 13:45:00,60.03,60.03,59.89,59.9,14976.0,57.3769,57.3769,57.2431,57.2526,14976.0
2022-10-20 13:50:00,59.88,59.91,59.84,59.9,15356.0,57.2335,57.2622,57.1953,57.2526,15356.0
2022-10-20 13:55:00,59.89,59.99,59.85,59.98,12254.0,57.2431,57.3387,57.2048,57.3291,12254.0
2022-10-20 14:00:00,59.97,60.0,59.94,59.97,13870.0,57.3195,57.3482,57.2909,57.3195,13870.0
2022-10-20 14:05:00,59.96,59.99,59.87,59.9,17775.0,57.31,57.3387,57.224,57.2526,17775.0
2022-10-20 14:10:00,59.91,59.92,59.82,59.84,9858.0,57.2622,57.2717,57.1762,57.1953,9858.0
2022-10-20 14:15:00,59.84,59.92,59.82,59.88,17708.0,57.1953,57.2717,57.1762,57.2335,17708.0
2022-10-20 14:20:00,59.89,59.91,59.79,59.79,43493.0,57.2431,57.2622,57.1475,57.1475,43493.0
2022-10-20 14:25:00,59.78,59.8,59.74,59.79,40381.0,57.1379,57.157,57.0997,57.1475,40381.0
2022-10-20 14:30:00,59.77,59.9,59.75,59.9,9860.0,57.1284,57.2526,57.1093,57.2526,9860.0
2022-10-20 14:35:00,59.89,59.95,59.86,59.92,18147.0,57.2431,57.3004,57.2144,57.2717,18147.0
2022-10-20 14:40:00,59.91,59.91,59.73,59.73,16795.0,57.2622,57.2622,57.0901,57.0901,16795.0
2022-10-20 14:45:00,59.74,59.84,59.73,59.81,17429.0,57.0997,57.1953,57.0901,57.1666,17429.0
2022-10-20 14:50:00,59.81,59.89,59.77,59.88,16600.0,57.1666,57.2431,57.1284,57.2335,16600.0
2022-10-20 14:55:00,59.89,59.98,59.87,59.87,13025.0,57.2431,57.3291,57.224,57.224,13025.0
2022-10-20 15:00:00,59.88,59.92,59.83,59.83,10719.0,57.2335,57.2717,57.1857,57.1857,10719.0
2022-10-20 15:05:00,59.84,60.07,59.83,60.01,24199.0,57.1953,57.4151,57.1857,57.3578,24199.0
2022-10-20 15:10:00,60.02,60.04,59.91,60.01,18639.0,57.3673,57.3864,57.2622,57.3578,18639.0
2022-10-20 15:15:00,60.0,60.01,59.88,59.88,24043.0,57.3482,57.3578,57.2335,57.2335,24043.0
2022-10-20 15:20:00,59.88,59.88,59.77,59.84,16220.0,57.2335,57.2335,57.1284,57.1953,16220.0
2022-10-20 15:25:00,59.85,59.88,59.74,59.81,17967.0,57.2048,57.2335,57.0997,57.1666,17967.0
2022-10-20 15:30:00,59.82,59.82,59.64,59.66,18478.0,57.1762,57.1762,57.0041,57.0232,18478.0
2022-10-20 15:35:00,59.66,59.77,59.63,59.71,23809.0,57.0232,57.1284,56.9946,57.071,23809.0
2022-10-20 15:40:00,59.7,59.79,59.67,59.77,27336.0,57.0615,57.1475,57.0328,57.1284,27336.0
2022-10-20 15:45:00,59.76,59.86,59.71,59.84,32234.0,57.1188,57.2144,57.071,57.1953,32234.0
2022-10-20 15:50:00,59.84,59.98,59.8,59.94,66789.0,57.1953,57.3291,57.157,57.2909,66789.0
2022-10-20 15:55:00,59.94,59.96,59.76,59.77,147254.0,57.2909,57.31,57.1188,57.1284,147254.0
2022-10-21 09:30:00,59.11,59.66,59.11,59.43,252543.0,56.4975,57.0232,56.4975,56.8034,252543.0
2022-10-21 09:35:00,59.39,59.46,59.17,59.21,19578.0,56.7652,56.8321,56.5549,56.5931,19578.0
2022-10-21 09:40:00,59.18,59.37,58.83,59.37,65206.0,56.5645,56.7461,56.2299,56.7461,65206.0
2022-10-21 09:45:00,59.35,59.68,59.32,59.63,101691.0,56.7269,57.0424,56.6983,56.9946,101691.0
2022-10-21 09:50:00,59.64,59.98,59.57,59.97,43751.0,57.0041,57.3291,56.9372,57.3195,43751.0
2022-10-21 09:55:00,59.95,60.07,59.86,60.07,68383.0,57.3004,57.4151,57.2144,57.4151,68383.0
2022-10-21 10:00:00,60.09,60.38,60.09,60.29,70691.0,57.4342,57.7114,57.4342,57.6254,70691.0
2022-10-21 10:05:00,60.29,60.32,60.17,60.2,35838.0,57.6254,57.6541,57.5107,57.5394,35838.0
2022-10-21 10:10:00,60.2,60.39,60.2,60.36,21604.0,57.5394,57.721,57.5394,57.6923,21604.0
2022-10-21 10:15:00,60.37,60.38,60.13,60.13,38177.0,57.7019,57.7114,57.4725,57.4725,38177.0
2022-10-21 10:20:00,60.13,60.16,59.89,59.89,72311.0,57.4725,57.5011,57.2431,57.2431,72311.0
2022-10-21 10:25:00,59.89,59.92,59.6,59.67,25167.0,57.2431,57.2717,56.9659,57.0328,25167.0
2022-10-21 10:30:00,59.68,59.75,59.58,59.61,19033.0,57.0424,57.1093,56.9468,56.9754,19033.0
2022-10-21 10:35:00,59.61,59.67,59.49,59.6,21636.0,56.9754,57.0328,56.8607,56.9659,21636.0
2022-10-21 10:40:00,59.61,59.71,59.54,59.65,17607.0,56.9754,57.071,56.9085,57.0137,17607.0
2022-10-21 10:45:00,59.63,59.8,59.6,59.73,20108.0,56.9946,57.157,56.9659,57.0901,20108.0
2022-10-21 10:50:00,59.73,59.82,59.68,59.68,27116.0,57.0901,57.1762,57.0424,57.0424,27116.0
2022-10-21 10:55:00,59.68,59.68,59.34,59.36,25103.0,57.0424,57.0424,56.7174,56.7365,25103.0
2022-10-21 11:00:00,59.37,59.39,59.15,59.19,28909.0,56.7461,56.7652,56.5358,56.574,28909.0
2022-10-21 11:05:00,59.22,59.27,59.13,59.23,20991.0,56.6027,56.6505,56.5167,56.6122,20991.0
2022-10-21 11:10:00,59.22,59.41,59.21,59.28,19661.0,56.6027,56.7843,56.5931,56.66,19661.0
2022-10-21 11:15:00,59.28,59.34,59.12,59.14,20619.0,56.66,56.7174,56.5071,56.5262,20619.0
2022-10-21 11:20:00,59.15,59.33,59.09,59.17,17298.0,56.5358,56.7078,56.4784,56.5549,17298.0
2022-10-21 11:25:00,59.17,59.44,59.17,59.4,40719.0,56.5549,56.813,56.5549,56.7747,40719.0
2022-10-21 11:30:00,59.44,59.68,59.41,59.62,15065.0,56.813,57.0424,56.7843,56.985,15065.0
2022-10-21 11:35:00,59.58,59.58,59.4,59.45,10014.0,56.9468,56.9468,56.7747,56.8225,10014.0
2022-10-21 11:40:00,59.44,59.71,59.43,59.68,11745.0,56.813,57.071,56.8034,57.0424,11745.0
2022-10-21 11:45:00,59.68,59.77,59.62,59.75,10775.0,57.0424,57.1284,56.985,57.1093,10775.0
2022-10-21 11:50:00,59.76,59.82,59.67,59.71,11243.0,57.1188,57.1762,57.0328,57.071,11243.0
2022-10-21 11:55:00,59.7,59.81,59.62,59.81,7188.0,57.0615,57.1666,56.985,57.1666,7188.0
2022-10-21 12:00:00,59.85,59.99,59.84,59.93,18121.0,57.2048,57.3387,57.1953,57.2813,18121.0
2022-10-21 12:05:00,59.92,59.96,59.82,59.87,17363.0,57.2717,57.31,57.1762,57.224,17363.0
2022-10-21 12:10:00,59.84,59.84,59.7,59.8,9324.0,57.1953,57.1953,57.0615,57.157,9324.0
2022-10-21 12:15:00,59.8,59.82,59.69,59.72,13049.0,57.157,57.1762,57.0519,57.0806,13049.0
2022-10-21 12:20:00,59.72,59.83,59.66,59.83,16788.0,57.0806,57.1857,57.0232,57.1857,16788.0
2022-10-21 12:25:00,59.81,59.82,59.56,59.59,20175.0,57.1666,57.1762,56.9277,56.9563,20175.0
2022-10-21 12:30:00,59.59,59.77,59.57,59.71,15814.0,56.9563,57.1284,56.9372,57.071,15814.0
2022-10-21 12:35:00,59.71,59.85,59.65,59.68,12761.0,57.071,57.2048,57.0137,57.0424,12761.0
2022-10-21 12:40:00,59.7,59.89,59.69,59.87,7272.0,57.0615,57.2431,57.0519,57.224,7272.0
2022-10-21 12:45:00,59.86,60.03,59.83,59.99,14203.0,57.2144,57.3769,57.1857,57.3387,14203.0
2022-10-21 12:50:00,60.0,60.08,60.0,60.05,16514.0,57.3482,57.4247,57.3482,57.396,16514.0
2022-10-21 12:55:00,60.08,60.09,59.94,59.96,15098.0,57.4247,57.4342,57.2909,57.31,15098.0
2022-10-21 13:00:00,59.97,60.08,59.97,60.07,18903.0,57.3195,57.4247,57.3195,57.4151,18903.0
2022-10-21 13:05:00,60.07,60.11,59.97,59.97,14416.0,57.4151,57.4533,57.3195,57.3195,14416.0
2022-10-21 13:10:00,59.97,60.0,59.93,59.94,11585.0,57.3195,57.3482,57.2813,57.2909,11585.0
2022-10-21 13:15:00,59.94,59.99,59.87,59.99,16665.0,57.2909,57.3387,57.224,57.3387,16665.0
2022-10-21 13:20:00,60.0,60.04,59.88,59.89,13589.0,57.3482,57.3864,57.2335,57.2431,13589.0
2022-10-21 13:25:00,59.88,60.0,59.88,59.94,13129.0,57.2335,57.3482,57.2335,57.2909,13129.0
2022-10-21 13:30:00,59.96,60.08,59.96,59.98,15684.0,57.31,57.4247,57.31,57.3291,15684.0
2022-10-21 13:35:00,59.96,60.03,59.95,60.02,16055.0,57.31,57.3769,57.3004,57.3673,16055.0
2022-10-21 13:40:00,60.03,60.09,60.0,60.01,11811.0,57.3769,57.4342,57.3482,57.3578,11811.0
2022-10-21 13:45:00,60.0,60.06,60.0,60.04,14441.0,57.3482,57.4056,57.3482,57.3864,14441.0
2022-10-21 13:50:00,60.05,60.12,60.04,60.11,15786.0,57.396,57.4629,57.3864,57.4533,15786.0
2022-10-21 13:55:00,60.1,60.16,60.07,60.12,10216.0,57.4438,57.5011,57.4151,57.4629,10216.0
2022-10-21 14:00:00,60.13,60.17,60.1,60.17,13191.0,57.4725,57.5107,57.4438,57.5107,13191.0
2022-10-21 14:05:00,60.16,60.22,60.16,60.21,18102.0,57.5011,57.5585,57.5011,57.5489,18102.0
2022-10-21 14:10:00,60.21,60.24,60.11,60.12,13760.0,57.5489,57.5776,57.4533,57.4629,13760.0
2022-10-21 14:15:00,60.12,60.14,60.01,60.08,15811.0,57.4629,57.482,57.3578,57.4247,15811.0
2022-10-21 14:20:00,60.05,60.07,59.97,59.97,10658.0,57.396,57.4151,57.3195,57.3195,10658.0
2022-10-21 14:25:00,59.98,60.07,59.94,60.07,9016.0,57.3291,57.4151,57.2909,57.4151,9016.0
2022-10-21 14:30:00,60.07,60.14,60.06,60.09,9896.0,57.4151,57.482,57.4056,57.4342,9896.0
2022-10-21 14:35:00,60.07,60.09,59.99,60.06,18299.0,57.4151,57.4342,57.3387,57.4056,18299.0
2022-10-21 14:40:00,60.05,60.07,59.94,59.95,18599.0,57.396,57.4151,57.2909,57.3004,18599.0
2022-10-21 14:45:00,59.95,59.99,59.93,59.97,16129.0,57.3004,57.3387,57.2813,57.3195,16129.0
2022-10-21 14:50:00,59.97,59.99,59.9,59.91,12165.0,57.3195,57.3387,57.2526,57.2622,12165.0
2022-10-21 14:55:00,59.91,60.01,59.89,59.98,25192.0,57.2622,57.3578,57.2431,57.3291,25192.0
2022-10-21 15:00:00,59.98,60.07,59.98,60.05,24158.0,57.3291,57.4151,57.3291,57.396,24158.0
2022-10-21 15:05:00,60.04,60.05,59.94,59.97,33833.0,57.3864,57.396,57.2909,57.3195,33833.0
2022-10-21 15:10:00,59.96,60.04,59.92,60.04,38976.0,57.31,57.3864,57.2717,57.3864,38976.0
2022-10-21 15:15:00,60.03,60.14,60.03,60.14,31953.0,57.3769,57.482,57.3769,57.482,31953.0
2022-10-21 15:20:00,60.14,60.25,60.13,60.25,23493.0,57.482,57.5872,57.4725,57.5872,23493.0
2022-10-21 15:25:00,60.25,60.29,60.23,60.25,18872.0,57.5872,57.6254,57.568,57.5872,18872.0
2022-10-21 15:30:00,60.24,60.24,60.18,60.2,33730.0,57.5776,57.5776,57.5203,57.5394,33730.0
2022-10-21 15:35:00,60.21,60.23,60.16,60.23,31612.0,57.5489,57.568,57.5011,57.568,31612.0
2022-10-21 15:40:00,60.24,60.28,60.2,60.23,41375.0,57.5776,57.6158,57.5394,57.568,41375.0
2022-10-21 15:45:00,60.22,60.22,60.15,60.17,62192.0,57.5585,57.5585,57.4916,57.5107,62192.0
2022-10-21 15:50:00,60.16,60.48,60.15,60.31,210542.0,57.5011,57.807,57.4916,57.6445,210542.0
2022-10-21 15:55:00,60.31,60.33,60.19,60.24,397612.0,57.6445,57.6636,57.5298,57.5776,397612.0
2022-10-24 09:30:00,60.75,60.75,60.3,60.57,56167.0,58.0651,58.0651,57.635,57.893,56167.0
2022-10-24 09:35:00,60.59,61.05,60.57,60.91,26262.0,57.9121,58.3518,57.893,58.218,26262.0
2022-10-24 09:40:00,60.91,60.91,60.58,60.75,38031.0,58.218,58.218,57.9026,58.0651,38031.0
2022-10-24 09:45:00,60.77,61.26,60.77,61.04,44471.0,58.0842,58.5525,58.0842,58.3422,44471.0
2022-10-24 09:50:00,61.04,61.1,60.79,60.98,17513.0,58.3422,58.3996,58.1033,58.2849,17513.0
2022-10-24 09:55:00,60.99,61.04,60.77,60.82,28666.0,58.2945,58.3422,58.0842,58.132,28666.0
2022-10-24 10:00:00,60.82,60.82,60.39,60.4,39269.0,58.132,58.132,57.721,57.7305,39269.0
2022-10-24 10:05:00,60.37,60.47,60.28,60.33,29487.0,57.7019,57.7974,57.6158,57.6636,29487.0
2022-10-24 10:10:00,60.32,60.6,60.28,60.54,15974.0,57.6541,57.9217,57.6158,57.8643,15974.0
2022-10-24 10:15:00,60.55,60.56,60.39,60.52,19543.0,57.8739,57.8835,57.721,57.8452,19543.0
2022-10-24 10:20:00,60.5,60.52,60.28,60.33,23713.0,57.8261,57.8452,57.6158,57.6636,23713.0
2022-10-24 10:25:00,60.36,60.43,60.28,60.39,20570.0,57.6923,57.7592,57.6158,57.721,20570.0
2022-10-24 10:30:00,60.4,60.45,60.3,60.38,13409.0,57.7305,57.7783,57.635,57.7114,13409.0
2022-10-24 10:35:00,60.38,60.53,60.38,60.47,21146.0,57.7114,57.8548,57.7114,57.7974,21146.0
2022-10-24 10:40:00,60.47,60.5,60.27,60.33,15979.0,57.7974,57.8261,57.6063,57.6636,15979.0
2022-10-24 10:45:00,60.31,60.37,60.24,60.28,11002.0,57.6445,57.7019,57.5776,57.6158,11002.0
2022-10-24 10:50:00,60.34,60.58,60.34,60.5,10951.0,57.6732,57.9026,57.6732,57.8261,10951.0
2022-10-24 10:55:00,60.54,60.61,60.45,60.58,20049.0,57.8643,57.9312,57.7783,57.9026,20049.0
2022-10-24 11:00:00,60.58,60.66,60.48,60.57,7117.0,57.9026,57.979,57.807,57.893,7117.0
2022-10-24 11:05:00,60.53,60.62,60.47,60.48,11834.0,57.8548,57.9408,57.7974,57.807,11834.0
2022-10-24 11:10:00,60.47,60.62,60.46,60.62,11704.0,57.7974,57.9408,57.7879,57.9408,11704.0
2022-10-24 11:15:00,60.61,60.65,60.38,60.38,9884.0,57.9312,57.9695,57.7114,57.7114,9884.0
2022-10-24 11:20:00,60.4,60.58,60.4,60.57,7019.0,57.7305,57.9026,57.7305,57.893,7019.0
2022-10-24 11:25:00,60.57,60.67,60.53,60.66,6584.0,57.893,57.9886,57.8548,57.979,6584.0
2022-10-24 11:30:00,60.65,60.67,60.59,60.61,8118.0,57.9695,57.9886,57.9121,57.9312,8118.0
2022-10-24 11:35:00,60.62,60.72,60.6,60.66,16444.0,57.9408,58.0364,57.9217,57.979,16444.0
2022-10-24 11:40:00,60.65,60.72,60.63,60.64,32494.0,57.9695,58.0364,57.9504,57.9599,32494.0
2022-10-24 11:45:00,60.63,60.68,60.55,60.68,9843.0,57.9504,57.9982,57.8739,57.9982,9843.0
2022-10-24 11:50:00,60.69,60.85,60.68,60.82,15497.0,58.0077,58.1606,57.9982,58.132,15497.0
2022-10-24 11:55:00,60.8,60.85,60.75,60.8,16902.0,58.1129,58.1606,58.0651,58.1129,16902.0
2022-10-24 12:00:00,60.8,60.85,60.69,60.73,15726.0,58.1129,58.1606,58.0077,58.0459,15726.0
2022-10-24 12:05:00,60.73,60.8,60.72,60.75,7079.0,58.0459,58.1129,58.0364,58.0651,7079.0
2022-10-24 12:10:00,60.76,60.87,60.76,60.84,10272.0,58.0746,58.1798,58.0746,58.1511,10272.0
2022-10-24 12:15:00,60.83,60.95,60.79,60.93,20644.0,58.1415,58.2562,58.1033,58.2371,20644.0
2022-10-24 12:20:00,60.92,60.95,60.85,60.92,20687.0,58.2275,58.2562,58.1606,58.2275,20687.0
2022-10-24 12:25:00,60.93,60.93,60.8,60.8,11991.0,58.2371,58.2371,58.1129,58.1129,11991.0
2022-10-24 12:30:00,60.8,60.82,60.73,60.75,14052.0,58.1129,58.132,58.0459,58.0651,14052.0
2022-10-24 12:35:00,60.75,60.78,60.71,60.71,7178.0,58.0651,58.0937,58.0268,58.0268,7178.0
2022-10-24 12:40:00,60.71,60.74,60.64,60.74,8294.0,58.0268,58.0555,57.9599,58.0555,8294.0
2022-10-24 12:45:00,60.72,60.77,60.72,60.76,5267.0,58.0364,58.0842,58.0364,58.0746,5267.0
2022-10-24 12:50:00,60.77,60.82,60.75,60.82,6116.0,58.0842,58.132,58.0651,58.132,6116.0
2022-10-24 12:55:00,60.82,60.82,60.67,60.68,7193.0,58.132,58.132,57.9886,57.9982,7193.0
2022-10-24 13:00:00,60.68,60.68,60.57,60.64,4998.0,57.9982,57.9982,57.893,57.9599,4998.0
2022-10-24 13:05:00,60.66,60.66,60.58,60.64,6879.0,57.979,57.979,57.9026,57.9599,6879.0
2022-10-24 13:10:00,60.64,60.64,60.54,60.57,3897.0,57.9599,57.9599,57.8643,57.893,3897.0
2022-10-24 13:15:00,60.57,60.57,60.5,60.54,6006.0,57.893,57.893,57.8261,57.8643,6006.0
2022-10-24 13:20:00,60.55,60.55,60.45,60.46,7807.0,57.8739,57.8739,57.7783,57.7879,7807.0
2022-10-24 13:25:00,60.47,60.51,60.41,60.49,12858.0,57.7974,57.8357,57.7401,57.8166,12858.0
2022-10-24 13:30:00,60.48,60.52,60.44,60.46,16466.0,57.807,57.8452,57.7688,57.7879,16466.0
2022-10-24 13:35:00,60.47,60.5,60.42,60.5,9010.0,57.7974,57.8261,57.7496,57.8261,9010.0
2022-10-24 13:40:00,60.51,60.53,60.47,60.51,15047.0,57.8357,57.8548,57.7974,57.8357,15047.0
2022-10-24 13:45:00,60.51,60.55,60.42,60.47,9387.0,57.8357,57.8739,57.7496,57.7974,9387.0
2022-10-24 13:50:00,60.47,60.48,60.4,60.47,8510.0,57.7974,57.807,57.7305,57.7974,8510.0
2022-10-24 13:55:00,60.47,60.47,60.37,60.39,8285.0,57.7974,57.7974,57.7019,57.721,8285.0
2022-10-24 14:00:00,60.39,60.47,60.38,60.44,12356.0,57.721,57.7974,57.7114,57.7688,12356.0
2022-10-24 14:05:00,60.48,60.55,60.48,60.54,8313.0,57.807,57.8739,57.807,57.8643,8313.0
2022-10-24 14:10:00,60.54,60.54,60.5,60.53,5391.0,57.8643,57.8643,57.8261,57.8548,5391.0
2022-10-24 14:15:00,60.53,60.53,60.49,60.49,8576.0,57.8548,57.8548,57.8166,57.8166,8576.0
2022-10-24 14:20:00,60.49,60.49,60.41,60.45,4708.0,57.8166,57.8166,57.7401,57.7783,4708.0
2022-10-24 14:25:00,60.45,60.53,60.44,60.51,11916.0,57.7783,57.8548,57.7688,57.8357,11916.0
2022-10-24 14:30:00,60.52,60.6,60.51,60.6,8995.0,57.8452,57.9217,57.8357,57.9217,8995.0
2022-10-24 14:35:00,60.59,60.6,60.56,60.6,7533.0,57.9121,57.9217,57.8835,57.9217,7533.0
2022-10-24 14:40:00,60.61,60.75,60.57,60.73,9308.0,57.9312,58.0651,57.893,58.0459,9308.0
2022-10-24 14:45:00,60.73,60.75,60.7,60.75,7240.0,58.0459,58.0651,58.0173,58.0651,7240.0
2022-10-24 14:50:00,60.75,60.75,60.72,60.73,9831.0,58.0651,58.0651,58.0364,58.0459,9831.0
2022-10-24 14:55:00,60.73,60.81,60.71,60.79,15160.0,58.0459,58.1224,58.0268,58.1033,15160.0
2022-10-24 15:00:00,60.78,60.87,60.76,60.86,14138.0,58.0937,58.1798,58.0746,58.1702,14138.0
2022-10-24 15:05:00,60.87,60.87,60.81,60.85,11912.0,58.1798,58.1798,58.1224,58.1606,11912.0
2022-10-24 15:10:00,60.85,60.88,60.84,60.86,14042.0,58.1606,58.1893,58.1511,58.1702,14042.0
2022-10-24 15:15:00,60.86,60.87,60.83,60.87,24742.0,58.1702,58.1798,58.1415,58.1798,24742.0
2022-10-24 15:20:00,60.86,60.86,60.76,60.78,48517.0,58.1702,58.1702,58.0746,58.0937,48517.0
2022-10-24 15:25:00,60.76,60.87,60.75,60.8,42974.0,58.0746,58.1798,58.0651,58.1129,42974.0
2022-10-24 15:30:00,60.79,60.81,60.66,60.71,85088.0,58.1033,58.1224,57.979,58.0268,85088.0
2022-10-24 15:35:00,60.72,60.72,60.66,60.7,87794.0,58.0364,58.0364,57.979,58.0173,87794.0
2022-10-24 15:40:00,60.7,60.75,60.61,60.62,67155.0,58.0173,58.0651,57.9312,57.9408,67155.0
2022-10-24 15:45:00,60.62,60.76,60.54,60.7,119243.0,57.9408,58.0746,57.8643,58.0173,119243.0
2022-10-24 15:50:00,60.7,60.74,60.49,60.61,197010.0,58.0173,58.0555,57.8166,57.9312,197010.0
2022-10-24 15:55:00,60.61,60.77,60.61,60.77,190550.0,57.9312,58.0842,57.9312,58.0842,190550.0
2022-10-25 09:30:00,60.68,61.33,60.56,61.25,55818.0,57.9982,58.6194,57.8835,58.543,55818.0
2022-10-25 09:35:00,61.26,61.33,61.21,61.32,5914.0,58.5525,58.6194,58.5047,58.6099,5914.0
2022-10-25 09:40:00,61.34,61.41,61.19,61.22,16082.0,58.629,58.6959,58.4856,58.5143,16082.0
2022-10-25 09:45:00,61.25,61.46,61.25,61.3,27373.0,58.543,58.7437,58.543,58.5908,27373.0
2022-10-25 09:50:00,61.3,61.39,61.27,61.38,14351.0,58.5908,58.6768,58.5621,58.6672,14351.0
2022-10-25 09:55:00,61.37,61.4,61.31,61.38,27304.0,58.6577,58.6863,58.6003,58.6672,27304.0
2022-10-25 10:00:00,61.39,61.43,61.35,61.35,21659.0,58.6768,58.715,58.6385,58.6385,21659.0
2022-10-25 10:05:00,61.35,61.37,61.25,61.36,27068.0,58.6385,58.6577,58.543,58.6481,27068.0
2022-10-25 10:10:00,61.37,61.39,61.25,61.32,15963.0,58.6577,58.6768,58.543,58.6099,15963.0
2022-10-25 10:15:00,61.32,61.37,61.24,61.27,5156.0,58.6099,58.6577,58.5334,58.5621,5156.0
2022-10-25 10:20:00,61.26,61.3,61.2,61.28,5462.0,58.5525,58.5908,58.4952,58.5716,5462.0
2022-10-25 10:25:00,61.3,61.32,61.25,61.29,12483.0,58.5908,58.6099,58.543,58.5812,12483.0
2022-10-25 10:30:00,61.28,61.29,61.21,61.24,9278.0,58.5716,58.5812,58.5047,58.5334,9278.0
2022-10-25 10:35:00,61.23,61.24,61.14,61.16,12608.0,58.5238,58.5334,58.4378,58.4569,12608.0
2022-10-25 10:40:00,61.18,61.19,61.09,61.1,15175.0,58.4761,58.4856,58.39,58.3996,15175.0
2022-10-25 10:45:00,61.11,61.18,61.1,61.13,73792.0,58.4092,58.4761,58.3996,58.4283,73792.0
2022-10-25 10:50:00,61.13,61.18,61.09,61.14,74265.0,58.4283,58.4761,58.39,58.4378,74265.0
2022-10-25 10:55:00,61.13,61.22,61.05,61.06,28038.0,58.4283,58.5143,58.3518,58.3614,28038.0
2022-10-25 11:00:00,61.07,61.12,61.03,61.07,8713.0,58.3709,58.4187,58.3327,58.3709,8713.0
2022-10-25 11:05:00,61.07,61.18,61.05,61.14,15683.0,58.3709,58.4761,58.3518,58.4378,15683.0
2022-10-25 11:10:00,61.13,61.15,61.04,61.14,19171.0,58.4283,58.4474,58.3422,58.4378,19171.0
2022-10-25 11:15:00,61.14,61.2,61.11,61.19,30544.0,58.4378,58.4952,58.4092,58.4856,30544.0
2022-10-25 11:20:00,61.18,61.35,61.18,61.31,32763.0,58.4761,58.6385,58.4761,58.6003,32763.0
2022-10-25 11:25:00,61.32,61.32,61.26,61.27,17988.0,58.6099,58.6099,58.5525,58.5621,17988.0
2022-10-25 11:30:00,61.28,61.3,61.2,61.23,9246.0,58.5716,58.5908,58.4952,58.5238,9246.0
2022-10-25 11:35:00,61.22,61.33,61.22,61.32,28315.0,58.5143,58.6194,58.5143,58.6099,28315.0
2022-10-25 11:40:00,61.32,61.32,61.23,61.27,6453.0,58.6099,58.6099,58.5238,58.5621,6453.0
2022-10-25 11:45:00,61.28,61.28,61.22,61.26,6372.0,58.5716,58.5716,58.5143,58.5525,6372.0
2022-10-25 11:50:00,61.24,61.27,61.23,61.26,13592.0,58.5334,58.5621,58.5238,58.5525,13592.0
2022-10-25 11:55:00,61.26,61.26,61.17,61.18,8034.0,58.5525,58.5525,58.4665,58.4761,8034.0
2022-10-25 12:00:00,61.18,61.2,61.14,61.14,10905.0,58.4761,58.4952,58.4378,58.4378,10905.0
2022-10-25 12:05:00,61.15,61.28,61.15,61.28,33769.0,58.4474,58.5716,58.4474,58.5716,33769.0
2022-10-25 12:10:00,61.29,61.32,61.27,61.29,10253.0,58.5812,58.6099,58.5621,58.5812,10253.0
2022-10-25 12:15:00,61.29,61.33,61.27,61.33,51503.0,58.5812,58.6194,58.5621,58.6194,51503.0
2022-10-25 12:20:00,61.34,61.36,61.31,61.33,10289.0,58.629,58.6481,58.6003,58.6194,10289.0
2022-10-25 12:25:00,61.33,61.33,61.26,61.27,7682.0,58.6194,58.6194,58.5525,58.5621,7682.0
2022-10-25 12:30:00,61.26,61.29,61.21,61.21,8033.0,58.5525,58.5812,58.5047,58.5047,8033.0
2022-10-25 12:35:00,61.22,61.22,61.19,61.21,4508.0,58.5143,58.5143,58.4856,58.5047,4508.0
2022-10-25 12:40:00,61.22,61.23,61.15,61.17,9271.0,58.5143,58.5238,58.4474,58.4665,9271.0
2022-10-25 12:45:00,61.19,61.21,61.1,61.13,8184.0,58.4856,58.5047,58.3996,58.4283,8184.0
2022-10-25 12:50:00,61.14,61.14,61.06,61.06,11141.0,58.4378,58.4378,58.3614,58.3614,11141.0
2022-10-25 12:55:00,61.07,61.08,61.0,61.04,8438.0,58.3709,58.3805,58.304,58.3422,8438.0
2022-10-25 13:00:00,61.05,61.12,60.95,60.98,13665.0,58.3518,58.4187,58.2562,58.2849,13665.0
2022-10-25 13:05:00,60.99,61.13,60.96,61.08,8294.0,58.2945,58.4283,58.2658,58.3805,8294.0
2022-10-25 13:10:00,61.08,61.09,61.02,61.04,9339.0,58.3805,58.39,58.3231,58.3422,9339.0
2022-10-25 13:15:00,61.03,61.07,60.96,61.03,9802.0,58.3327,58.3709,58.2658,58.3327,9802.0
2022-10-25 13:20:00,61.03,61.03,60.96,60.97,13173.0,58.3327,58.3327,58.2658,58.2753,13173.0
2022-10-25 13:25:00,60.97,61.09,60.96,61.09,21777.0,58.2753,58.39,58.2658,58.39,21777.0
2022-10-25 13:30:00,61.09,61.22,61.08,61.2,12311.0,58.39,58.5143,58.3805,58.4952,12311.0
2022-10-25 13:35:00,61.19,61.25,61.16,61.22,22140.0,58.4856,58.543,58.4569,58.5143,22140.0
2022-10-25 13:40:00,61.23,61.24,61.17,61.18,37423.0,58.5238,58.5334,58.4665,58.4761,37423.0
2022-10-25 13:45:00,61.19,61.21,61.14,61.21,9482.0,58.4856,58.5047,58.4378,58.5047,9482.0
2022-10-25 13:50:00,61.21,61.25,61.17,61.24,16589.0,58.5047,58.543,58.4665,58.5334,16589.0
2022-10-25 13:55:00,61.23,61.25,61.22,61.23,20779.0,58.5238,58.543,58.5143,58.5238,20779.0
2022-10-25 14:00:00,61.23,61.33,61.23,61.3,46205.0,58.5238,58.6194,58.5238,58.5908,46205.0
2022-10-25 14:05:00,61.3,61.35,61.28,61.34,13255.0,58.5908,58.6385,58.5716,58.629,13255.0
2022-10-25 14:10:00,61.34,61.35,61.32,61.33,10600.0,58.629,58.6385,58.6099,58.6194,10600.0
2022-10-25 14:15:00,61.33,61.38,61.32,61.36,25441.0,58.6194,58.6672,58.6099,58.6481,25441.0
2022-10-25 14:20:00,61.36,61.37,61.32,61.34,14626.0,58.6481,58.6577,58.6099,58.629,14626.0
2022-10-25 14:25:00,61.35,61.36,61.32,61.33,19911.0,58.6385,58.6481,58.6099,58.6194,19911.0
2022-10-25 14:30:00,61.33,61.47,61.32,61.47,34971.0,58.6194,58.7532,58.6099,58.7532,34971.0
2022-10-25 14:35:00,61.47,61.47,61.41,61.45,15322.0,58.7532,58.7532,58.6959,58.7341,15322.0
2022-10-25 14:40:00,61.45,61.49,61.35,61.36,16775.0,58.7341,58.7724,58.6385,58.6481,16775.0
2022-10-25 14:45:00,61.36,61.36,61.3,61.34,12653.0,58.6481,58.6481,58.5908,58.629,12653.0
2022-10-25 14:50:00,61.35,61.37,61.34,61.34,10894.0,58.6385,58.6577,58.629,58.629,10894.0
2022-10-25 14:55:00,61.34,61.36,61.24,61.24,16342.0,58.629,58.6481,58.5334,58.5334,16342.0
2022-10-25 15:00:00,61.24,61.27,61.23,61.26,18205.0,58.5334,58.5621,58.5238,58.5525,18205.0
2022-10-25 15:05:00,61.26,61.28,61.23,61.28,32622.0,58.5525,58.5716,58.5238,58.5716,32622.0
2022-10-25 15:10:00,61.28,61.31,61.24,61.3,32300.0,58.5716,58.6003,58.5334,58.5908,32300.0
2022-10-25 15:15:00,61.3,61.31,61.24,61.27,25361.0,58.5908,58.6003,58.5334,58.5621,25361.0
2022-10-25 15:20:00,61.27,61.27,61.19,61.2,28670.0,58.5621,58.5621,58.4856,58.4952,28670.0
2022-10-25 15:25:00,61.2,61.26,61.19,61.25,42414.0,58.4952,58.5525,58.4856,58.543,42414.0
2022-10-25 15:30:00,61.26,61.32,61.23,61.27,78633.0,58.5525,58.6099,58.5238,58.5621,78633.0
2022-10-25 15:35:00,61.26,61.37,61.22,61.37,172723.0,58.5525,58.6577,58.5143,58.6577,172723.0
2022-10-25 15:40:00,61.37,61.46,61.34,61.45,39071.0,58.6577,58.7437,58.629,58.7341,39071.0
2022-10-25 15:45:00,61.45,61.52,61.42,61.52,36722.0,58.7341,58.801,58.7055,58.801,36722.0
2022-10-25 15:50:00,61.52,61.52,61.41,61.43,96791.0,58.801,58.801,58.6959,58.715,96791.0
2022-10-25 15:55:00,61.42,61.51,61.36,61.49,207256.0,58.7055,58.7915,58.6481,58.7724,207256.0
2022-10-26 09:30:00,61.35,61.93,61.31,61.89,79945.0,58.6385,59.1929,58.6003,59.1547,79945.0
2022-10-26 09:35:00,61.88,61.9,61.74,61.76,23030.0,59.1451,59.1642,59.0113,59.0304,23030.0
2022-10-26 09:40:00,61.77,61.8,61.5,61.5,11235.0,59.04,59.0687,58.7819,58.7819,11235.0
2022-10-26 09:45:00,61.51,61.68,61.49,61.63,22328.0,58.7915,58.954,58.7724,58.9062,22328.0
2022-10-26 09:50:00,61.63,61.68,61.54,61.54,12855.0,58.9062,58.954,58.8201,58.8201,12855.0
2022-10-26 09:55:00,61.56,61.65,61.53,61.61,14506.0,58.8393,58.9253,58.8106,58.8871,14506.0
2022-10-26 10:00:00,61.62,62.05,61.62,61.87,53157.0,58.8966,59.3076,58.8966,59.1356,53157.0
2022-10-26 10:05:00,61.84,62.03,61.82,61.97,14468.0,59.1069,59.2885,59.0878,59.2311,14468.0
2022-10-26 10:10:00,61.95,62.07,61.91,62.03,11869.0,59.212,59.3267,59.1738,59.2885,11869.0
2022-10-26 10:15:00,62.02,62.15,61.99,62.14,18021.0,59.2789,59.4032,59.2503,59.3936,18021.0
2022-10-26 10:20:00,62.12,62.17,62.05,62.14,13334.0,59.3745,59.4223,59.3076,59.3936,13334.0
2022-10-26 10:25:00,62.15,62.49,62.15,62.45,18121.0,59.4032,59.7282,59.4032,59.6899,18121.0
2022-10-26 10:30:00,62.46,62.47,62.31,62.45,15390.0,59.6995,59.709,59.5561,59.6899,15390.0
2022-10-26 10:35:00,62.42,62.56,62.38,62.52,24350.0,59.6613,59.7951,59.623,59.7568,24350.0
2022-10-26 10:40:00,62.52,62.66,62.51,62.66,21601.0,59.7568,59.8906,59.7473,59.8906,21601.0
2022-10-26 10:45:00,62.65,62.7,62.62,62.63,18125.0,59.8811,59.9289,59.8524,59.862,18125.0
2022-10-26 10:50:00,62.62,62.65,62.57,62.59,12089.0,59.8524,59.8811,59.8046,59.8237,12089.0
2022-10-26 10:55:00,62.58,62.59,62.48,62.49,8207.0,59.8142,59.8237,59.7186,59.7282,8207.0
2022-10-26 11:00:00,62.5,62.72,62.5,62.67,34723.0,59.7377,59.948,59.7377,59.9002,34723.0
2022-10-26 11:05:00,62.66,62.76,62.63,62.76,10091.0,59.8906,59.9862,59.862,59.9862,10091.0
2022-10-26 11:10:00,62.73,62.79,62.69,62.79,6729.0,59.9576,60.0149,59.9193,60.0149,6729.0
2022-10-26 11:15:00,62.77,62.83,62.73,62.82,13103.0,59.9958,60.0531,59.9576,60.0436,13103.0
2022-10-26 11:20:00,62.8,62.81,62.75,62.75,9391.0,60.0245,60.034,59.9767,59.9767,9391.0
2022-10-26 11:25:00,62.79,62.81,62.75,62.77,6469.0,60.0149,60.034,59.9767,59.9958,6469.0
2022-10-26 11:30:00,62.74,62.82,62.71,62.79,12134.0,59.9671,60.0436,59.9384,60.0149,12134.0
2022-10-26 11:35:00,62.8,62.82,62.77,62.8,6500.0,60.0245,60.0436,59.9958,60.0245,6500.0
2022-10-26 11:40:00,62.78,62.82,62.73,62.73,5081.0,60.0053,60.0436,59.9576,59.9576,5081.0
2022-10-26 11:45:00,62.71,62.72,62.64,62.65,10004.0,59.9384,59.948,59.8715,59.8811,10004.0
2022-10-26 11:50:00,62.65,62.65,62.57,62.58,7973.0,59.8811,59.8811,59.8046,59.8142,7973.0
2022-10-26 11:55:00,62.57,62.63,62.53,62.63,14996.0,59.8046,59.862,59.7664,59.862,14996.0
2022-10-26 12:00:00,62.62,62.68,62.61,62.64,9033.0,59.8524,59.9098,59.8429,59.8715,9033.0
2022-10-26 12:05:00,62.59,62.59,62.5,62.52,4653.0,59.8237,59.8237,59.7377,59.7568,4653.0
2022-10-26 12:10:00,62.51,62.56,62.5,62.51,3200.0,59.7473,59.7951,59.7377,59.7473,3200.0
2022-10-26 12:15:00,62.52,62.52,62.44,62.5,6557.0,59.7568,59.7568,59.6804,59.7377,6557.0
2022-10-26 12:20:00,62.5,62.52,62.46,62.47,4788.0,59.7377,59.7568,59.6995,59.709,4788.0
2022-10-26 12:25:00,62.45,62.45,62.37,62.41,6527.0,59.6899,59.6899,59.6135,59.6517,6527.0
2022-10-26 12:30:00,62.41,62.46,62.41,62.41,11946.0,59.6517,59.6995,59.6517,59.6517,11946.0
2022-10-26 12:35:00,62.4,62.4,62.32,62.33,11705.0,59.6421,59.6421,59.5657,59.5752,11705.0
2022-10-26 12:40:00,62.34,62.35,62.27,62.27,10738.0,59.5848,59.5943,59.5179,59.5179,10738.0
2022-10-26 12:45:00,62.26,62.27,62.16,62.17,14481.0,59.5083,59.5179,59.4127,59.4223,14481.0
2022-10-26 12:50:00,62.17,62.23,62.14,62.22,26209.0,59.4223,59.4797,59.3936,59.4701,26209.0
2022-10-26 12:55:00,62.21,62.21,62.06,62.1,8126.0,59.4605,59.4605,59.3172,59.3554,8126.0
2022-10-26 13:00:00,62.08,62.1,61.98,62.09,12144.0,59.3363,59.3554,59.2407,59.3458,12144.0
2022-10-26 13:05:00,62.07,62.07,62.01,62.05,11104.0,59.3267,59.3267,59.2694,59.3076,11104.0
2022-10-26 13:10:00,62.05,62.11,62.01,62.01,6959.0,59.3076,59.365,59.2694,59.2694,6959.0
2022-10-26 13:15:00,62.01,62.07,61.96,62.05,11867.0,59.2694,59.3267,59.2216,59.3076,11867.0
2022-10-26 13:20:00,62.07,62.08,61.97,61.99,8229.0,59.3267,59.3363,59.2311,59.2503,8229.0
2022-10-26 13:25:00,61.98,61.99,61.94,61.94,7217.0,59.2407,59.2503,59.2025,59.2025,7217.0
2022-10-26 13:30:00,61.96,61.96,61.89,61.89,6670.0,59.2216,59.2216,59.1547,59.1547,6670.0
2022-10-26 13:35:00,61.89,61.92,61.88,61.92,11700.0,59.1547,59.1834,59.1451,59.1834,11700.0
2022-10-26 13:40:00,61.92,62.01,61.91,62.01,6418.0,59.1834,59.2694,59.1738,59.2694,6418.0
2022-10-26 13:45:00,62.01,62.01,61.95,61.97,8460.0,59.2694,59.2694,59.212,59.2311,8460.0
2022-10-26 13:50:00,61.95,62.03,61.94,62.03,7361.0,59.212,59.2885,59.2025,59.2885,7361.0
2022-10-26 13:55:00,62.03,62.05,61.96,62.04,3470.0,59.2885,59.3076,59.2216,59.298,3470.0
2022-10-26 14:00:00,62.04,62.12,62.03,62.12,4983.0,59.298,59.3745,59.2885,59.3745,4983.0
2022-10-26 14:05:00,62.12,62.16,62.12,62.16,6148.0,59.3745,59.4127,59.3745,59.4127,6148.0
2022-10-26 14:10:00,62.16,62.22,62.15,62.18,8706.0,59.4127,59.4701,59.4032,59.4319,8706.0
2022-10-26 14:15:00,62.18,62.18,62.11,62.13,5491.0,59.4319,59.4319,59.365,59.3841,5491.0
2022-10-26 14:20:00,62.1,62.11,62.05,62.08,5493.0,59.3554,59.365,59.3076,59.3363,5493.0
2022-10-26 14:25:00,62.08,62.11,62.0,62.02,5141.0,59.3363,59.365,59.2598,59.2789,5141.0
2022-10-26 14:30:00,62.01,62.02,61.97,61.98,4304.0,59.2694,59.2789,59.2311,59.2407,4304.0
2022-10-26 14:35:00,61.98,62.08,61.98,62.06,5787.0,59.2407,59.3363,59.2407,59.3172,5787.0
2022-10-26 14:40:00,62.06,62.06,61.89,61.9,6047.0,59.3172,59.3172,59.1547,59.1642,6047.0
2022-10-26 14:45:00,61.88,61.92,61.86,61.89,7454.0,59.1451,59.1834,59.126,59.1547,7454.0
2022-10-26 14:50:00,61.88,61.88,61.82,61.83,4531.0,59.1451,59.1451,59.0878,59.0973,4531.0
2022-10-26 14:55:00,61.84,61.89,61.82,61.88,8434.0,59.1069,59.1547,59.0878,59.1451,8434.0
2022-10-26 15:00:00,61.85,61.85,61.74,61.74,6377.0,59.1164,59.1164,59.0113,59.0113,6377.0
2022-10-26 15:05:00,61.74,61.81,61.73,61.8,11318.0,59.0113,59.0782,59.0017,59.0687,11318.0
2022-10-26 15:10:00,61.79,61.86,61.75,61.86,19513.0,59.0591,59.126,59.0209,59.126,19513.0
2022-10-26 15:15:00,61.86,61.91,61.81,61.88,8168.0,59.126,59.1738,59.0782,59.1451,8168.0
2022-10-26 15:20:00,61.89,61.89,61.79,61.79,8764.0,59.1547,59.1547,59.0591,59.0591,8764.0
2022-10-26 15:25:00,61.79,61.82,61.73,61.79,8530.0,59.0591,59.0878,59.0017,59.0591,8530.0
2022-10-26 15:30:00,61.79,61.87,61.79,61.82,13571.0,59.0591,59.1356,59.0591,59.0878,13571.0
2022-10-26 15:35:00,61.82,61.82,61.78,61.81,14299.0,59.0878,59.0878,59.0495,59.0782,14299.0
2022-10-26 15:40:00,61.81,61.87,61.81,61.84,30583.0,59.0782,59.1356,59.0782,59.1069,30583.0
2022-10-26 15:45:00,61.83,61.86,61.77,61.79,27363.0,59.0973,59.126,59.04,59.0591,27363.0
2022-10-26 15:50:00,61.79,61.79,61.68,61.76,63928.0,59.0591,59.0591,58.954,59.0304,63928.0
2022-10-26 15:55:00,61.75,61.75,61.58,61.66,155528.0,59.0209,59.0209,58.8584,58.9348,155528.0
2022-10-27 09:30:00,61.87,61.98,61.72,61.94,36184.0,59.1356,59.2407,58.9922,59.2025,36184.0
2022-10-27 09:35:00,61.94,62.02,61.78,61.86,13556.0,59.2025,59.2789,59.0495,59.126,13556.0
2022-10-27 09:40:00,61.8,61.87,61.72,61.87,9610.0,59.0687,59.1356,58.9922,59.1356,9610.0
2022-10-27 09:45:00,61.87,61.88,61.61,61.63,10685.0,59.1356,59.1451,58.8871,58.9062,10685.0
2022-10-27 09:50:00,61.64,61.65,61.45,61.51,8359.0,58.9157,58.9253,58.7341,58.7915,8359.0
2022-10-27 09:55:00,61.51,61.57,61.45,61.56,17785.0,58.7915,58.8488,58.7341,58.8393,17785.0
2022-10-27 10:00:00,61.55,61.67,61.48,61.66,13308.0,58.8297,58.9444,58.7628,58.9348,13308.0
2022-10-27 10:05:00,61.65,61.85,61.64,61.73,12601.0,58.9253,59.1164,58.9157,59.0017,12601.0
2022-10-27 10:10:00,61.7,61.96,61.62,61.86,16105.0,58.9731,59.2216,58.8966,59.126,16105.0
2022-10-27 10:15:00,61.88,62.05,61.87,62.05,10935.0,59.1451,59.3076,59.1356,59.3076,10935.0
2022-10-27 10:20:00,62.06,62.09,61.95,62.03,7034.0,59.3172,59.3458,59.212,59.2885,7034.0
2022-10-27 10:25:00,62.05,62.14,62.04,62.09,9433.0,59.3076,59.3936,59.298,59.3458,9433.0
2022-10-27 10:30:00,62.09,62.22,62.06,62.09,23209.0,59.3458,59.4701,59.3172,59.3458,23209.0
2022-10-27 10:35:00,62.08,62.09,61.9,61.98,6494.0,59.3363,59.3458,59.1642,59.2407,6494.0
2022-10-27 10:40:00,61.99,61.99,61.87,61.87,5751.0,59.2503,59.2503,59.1356,59.1356,5751.0
2022-10-27 10:45:00,61.86,62.0,61.84,61.95,13638.0,59.126,59.2598,59.1069,59.212,13638.0
2022-10-27 10:50:00,61.96,62.15,61.96,62.13,7226.0,59.2216,59.4032,59.2216,59.3841,7226.0
2022-10-27 10:55:00,62.13,62.14,61.8,61.82,10254.0,59.3841,59.3936,59.0687,59.0878,10254.0
2022-10-27 11:00:00,61.8,61.93,61.79,61.9,9127.0,59.0687,59.1929,59.0591,59.1642,9127.0
2022-10-27 11:05:00,61.88,61.93,61.83,61.9,17541.0,59.1451,59.1929,59.0973,59.1642,17541.0
2022-10-27 11:10:00,61.89,61.92,61.8,61.81,36955.0,59.1547,59.1834,59.0687,59.0782,36955.0
2022-10-27 11:15:00,61.8,61.8,61.67,61.71,9397.0,59.0687,59.0687,58.9444,58.9826,9397.0
2022-10-27 11:20:00,61.69,61.81,61.66,61.8,9248.0,58.9635,59.0782,58.9348,59.0687,9248.0
2022-10-27 11:25:00,61.8,61.81,61.7,61.8,9083.0,59.0687,59.0782,58.9731,59.0687,9083.0
2022-10-27 11:30:00,61.76,61.81,61.7,61.76,12808.0,59.0304,59.0782,58.9731,59.0304,12808.0
2022-10-27 11:35:00,61.76,61.81,61.59,61.65,9125.0,59.0304,59.0782,58.8679,58.9253,9125.0
2022-10-27 11:40:00,61.66,61.71,61.61,61.65,5999.0,58.9348,58.9826,58.8871,58.9253,5999.0
2022-10-27 11:45:00,61.65,61.73,61.59,61.73,7448.0,58.9253,59.0017,58.8679,59.0017,7448.0
2022-10-27 11:50:00,61.72,61.74,61.69,61.71,5216.0,58.9922,59.0113,58.9635,58.9826,5216.0
2022-10-27 11:55:00,61.7,61.72,61.62,61.63,8231.0,58.9731,58.9922,58.8966,58.9062,8231.0
2022-10-27 12:00:00,61.62,61.73,61.6,61.71,23645.0,58.8966,59.0017,58.8775,58.9826,23645.0
2022-10-27 12:05:00,61.71,61.76,61.68,61.68,13539.0,58.9826,59.0304,58.954,58.954,13539.0
2022-10-27 12:10:00,61.68,61.72,61.67,61.72,3864.0,58.954,58.9922,58.9444,58.9922,3864.0
2022-10-27 12:15:00,61.73,61.76,61.68,61.68,9871.0,59.0017,59.0304,58.954,58.954,9871.0
2022-10-27 12:20:00,61.68,61.7,61.61,61.68,10018.0,58.954,58.9731,58.8871,58.954,10018.0
2022-10-27 12:25:00,61.67,61.67,61.53,61.53,8349.0,58.9444,58.9444,58.8106,58.8106,8349.0
2022-10-27 12:30:00,61.52,61.71,61.52,61.69,5067.0,58.801,58.9826,58.801,58.9635,5067.0
2022-10-27 12:35:00,61.7,61.7,61.6,61.62,9166.0,58.9731,58.9731,58.8775,58.8966,9166.0
2022-10-27 12:40:00,61.62,61.68,61.62,61.64,9663.0,58.8966,58.954,58.8966,58.9157,9663.0
2022-10-27 12:45:00,61.63,61.73,61.62,61.73,24000.0,58.9062,59.0017,58.8966,59.0017,24000.0
2022-10-27 12:50:00,61.74,61.75,61.71,61.73,17307.0,59.0113,59.0209,58.9826,59.0017,17307.0
2022-10-27 12:55:00,61.72,61.78,61.71,61.77,5180.0,58.9922,59.0495,58.9826,59.04,5180.0
2022-10-27 13:00:00,61.79,61.85,61.76,61.78,23915.0,59.0591,59.1164,59.0304,59.0495,23915.0
2022-10-27 13:05:00,61.79,62.03,61.79,62.01,7142.0,59.0591,59.2885,59.0591,59.2694,7142.0
2022-10-27 13:10:00,62.03,62.03,61.96,61.97,6640.0,59.2885,59.2885,59.2216,59.2311,6640.0
2022-10-27 13:15:00,61.99,62.02,61.91,62.02,9971.0,59.2503,59.2789,59.1738,59.2789,9971.0
2022-10-27 13:20:00,62.02,62.08,62.0,62.02,8103.0,59.2789,59.3363,59.2598,59.2789,8103.0
2022-10-27 13:25:00,62.02,62.03,61.9,61.92,9606.0,59.2789,59.2885,59.1642,59.1834,9606.0
2022-10-27 13:30:00,61.9,61.94,61.88,61.88,7091.0,59.1642,59.2025,59.1451,59.1451,7091.0
2022-10-27 13:35:00,61.87,61.95,61.86,61.87,9922.0,59.1356,59.212,59.126,59.1356,9922.0
2022-10-27 13:40:00,61.87,61.96,61.86,61.94,6528.0,59.1356,59.2216,59.126,59.2025,6528.0
2022-10-27 13:45:00,61.93,61.95,61.87,61.87,3769.0,59.1929,59.212,59.1356,59.1356,3769.0
2022-10-27 13:50:00,61.87,61.88,61.82,61.83,10744.0,59.1356,59.1451,59.0878,59.0973,10744.0
2022-10-27 13:55:00,61.83,61.87,61.81,61.81,6891.0,59.0973,59.1356,59.0782,59.0782,6891.0
2022-10-27 14:00:00,61.82,61.87,61.8,61.86,6109.0,59.0878,59.1356,59.0687,59.126,6109.0
2022-10-27 14:05:00,61.87,61.87,61.69,61.7,13380.0,59.1356,59.1356,58.9635,58.9731,13380.0
2022-10-27 14:10:00,61.7,61.76,61.68,61.74,11429.0,58.9731,59.0304,58.954,59.0113,11429.0
2022-10-27 14:15:00,61.75,61.8,61.73,61.8,11022.0,59.0209,59.0687,59.0017,59.0687,11022.0
2022-10-27 14:20:00,61.8,61.85,61.76,61.85,13277.0,59.0687,59.1164,59.0304,59.1164,13277.0
2022-10-27 14:25:00,61.87,61.88,61.83,61.85,14493.0,59.1356,59.1451,59.0973,59.1164,14493.0
2022-10-27 14:30:00,61.85,61.85,61.79,61.84,15957.0,59.1164,59.1164,59.0591,59.1069,15957.0
2022-10-27 14:35:00,61.83,61.88,61.81,61.82,13317.0,59.0973,59.1451,59.0782,59.0878,13317.0
2022-10-27 14:40:00,61.83,61.88,61.79,61.81,6639.0,59.0973,59.1451,59.0591,59.0782,6639.0
2022-10-27 14:45:00,61.8,61.82,61.77,61.78,13938.0,59.0687,59.0878,59.04,59.0495,13938.0
2022-10-27 14:50:00,61.79,61.82,61.77,61.82,13441.0,59.0591,59.0878,59.04,59.0878,13441.0
2022-10-27 14:55:00,61.82,61.83,61.75,61.79,15005.0,59.0878,59.0973,59.0209,59.0591,15005.0
2022-10-27 15:00:00,61.8,61.88,61.8,61.85,15453.0,59.0687,59.1451,59.0687,59.1164,15453.0
2022-10-27 15:05:00,61.85,61.85,61.68,61.69,15058.0,59.1164,59.1164,58.954,58.9635,15058.0
2022-10-27 15:10:00,61.7,61.81,61.66,61.8,24015.0,58.9731,59.0782,58.9348,59.0687,24015.0
2022-10-27 15:15:00,61.8,61.9,61.79,61.87,22843.0,59.0687,59.1642,59.0591,59.1356,22843.0
2022-10-27 15:20:00,61.86,61.91,61.82,61.85,25091.0,59.126,59.1738,59.0878,59.1164,25091.0
2022-10-27 15:25:00,61.84,61.88,61.81,61.83,45292.0,59.1069,59.1451,59.0782,59.0973,45292.0
2022-10-27 15:30:00,61.84,61.95,61.78,61.93,32511.0,59.1069,59.212,59.0495,59.1929,32511.0
2022-10-27 15:35:00,61.93,62.0,61.9,61.97,20718.0,59.1929,59.2598,59.1642,59.2311,20718.0
2022-10-27 15:40:00,61.98,62.05,61.92,62.02,28336.0,59.2407,59.3076,59.1834,59.2789,28336.0
2022-10-27 15:45:00,62.01,62.06,61.98,62.05,36964.0,59.2694,59.3172,59.2407,59.3076,36964.0
2022-10-27 15:50:00,62.06,62.11,61.85,61.91,88014.0,59.3172,59.365,59.1164,59.1738,88014.0
2022-10-27 15:55:00,61.91,61.91,61.73,61.84,196992.0,59.1738,59.1738,59.0017,59.1069,196992.0
2022-10-28 09:30:00,61.92,62.22,61.83,62.22,59258.0,59.1834,59.4701,59.0973,59.4701,59258.0
2022-10-28 09:35:00,62.23,62.37,62.21,62.31,21335.0,59.4797,59.6135,59.4605,59.5561,21335.0
2022-10-28 09:40:00,62.32,62.43,62.26,62.36,21292.0,59.5657,59.6708,59.5083,59.6039,21292.0
2022-10-28 09:45:00,62.38,62.6,62.32,62.57,27327.0,59.623,59.8333,59.5657,59.8046,27327.0
2022-10-28 09:50:00,62.61,62.7,62.46,62.46,25844.0,59.8429,59.9289,59.6995,59.6995,25844.0
2022-10-28 09:55:00,62.44,62.52,62.35,62.45,22529.0,59.6804,59.7568,59.5943,59.6899,22529.0
2022-10-28 10:00:00,62.52,62.63,62.22,62.3,14722.0,59.7568,59.862,59.4701,59.5466,14722.0
2022-10-28 10:05:00,62.33,62.4,62.16,62.18,15827.0,59.5752,59.6421,59.4127,59.4319,15827.0
2022-10-28 10:10:00,62.17,62.22,62.01,62.22,31493.0,59.4223,59.4701,59.2694,59.4701,31493.0
2022-10-28 10:15:00,62.2,62.4,62.2,62.3,8263.0,59.451,59.6421,59.451,59.5466,8263.0
2022-10-28 10:20:00,62.27,62.28,62.17,62.25,12668.0,59.5179,59.5274,59.4223,59.4988,12668.0
2022-10-28 10:25:00,62.26,62.59,62.26,62.58,33936.0,59.5083,59.8237,59.5083,59.8142,33936.0
2022-10-28 10:30:00,62.58,62.72,62.58,62.6,13169.0,59.8142,59.948,59.8142,59.8333,13169.0
2022-10-28 10:35:00,62.55,62.56,62.49,62.51,6482.0,59.7855,59.7951,59.7282,59.7473,6482.0
2022-10-28 10:40:00,62.5,62.57,62.48,62.57,7156.0,59.7377,59.8046,59.7186,59.8046,7156.0
2022-10-28 10:45:00,62.57,62.72,62.57,62.71,16261.0,59.8046,59.948,59.8046,59.9384,16261.0
2022-10-28 10:50:00,62.73,62.81,62.7,62.79,7709.0,59.9576,60.034,59.9289,60.0149,7709.0
2022-10-28 10:55:00,62.78,62.79,62.74,62.76,7418.0,60.0053,60.0149,59.9671,59.9862,7418.0
2022-10-28 11:00:00,62.78,62.81,62.68,62.71,5467.0,60.0053,60.034,59.9098,59.9384,5467.0
2022-10-28 11:05:00,62.72,62.72,62.64,62.7,10957.0,59.948,59.948,59.8715,59.9289,10957.0
2022-10-28 11:10:00,62.71,62.81,62.7,62.76,9504.0,59.9384,60.034,59.9289,59.9862,9504.0
2022-10-28 11:15:00,62.74,62.75,62.64,62.7,4276.0,59.9671,59.9767,59.8715,59.9289,4276.0
2022-10-28 11:20:00,62.69,62.73,62.62,62.65,3605.0,59.9193,59.9576,59.8524,59.8811,3605.0
2022-10-28 11:25:00,62.66,62.66,62.58,62.62,5081.0,59.8906,59.8906,59.8142,59.8524,5081.0
2022-10-28 11:30:00,62.62,62.66,62.54,62.55,6539.0,59.8524,59.8906,59.776,59.7855,6539.0
2022-10-28 11:35:00,62.54,62.62,62.52,62.6,12853.0,59.776,59.8524,59.7568,59.8333,12853.0
2022-10-28 11:40:00,62.6,62.68,62.58,62.68,9738.0,59.8333,59.9098,59.8142,59.9098,9738.0
2022-10-28 11:45:00,62.68,62.7,62.66,62.67,12229.0,59.9098,59.9289,59.8906,59.9002,12229.0
2022-10-28 11:50:00,62.68,62.77,62.65,62.77,14241.0,59.9098,59.9958,59.8811,59.9958,14241.0
2022-10-28 11:55:00,62.77,62.8,62.76,62.8,8536.0,59.9958,60.0245,59.9862,60.0245,8536.0
2022-10-28 12:00:00,62.8,62.88,62.77,62.84,12356.0,60.0245,60.1009,59.9958,60.0627,12356.0
2022-10-28 12:05:00,62.84,62.87,62.72,62.85,16620.0,60.0627,60.0914,59.948,60.0722,16620.0
2022-10-28 12:10:00,62.86,62.94,62.85,62.94,9077.0,60.0818,60.1583,60.0722,60.1583,9077.0
2022-10-28 12:15:00,62.94,63.01,62.94,62.95,15097.0,60.1583,60.2252,60.1583,60.1678,15097.0
2022-10-28 12:20:00,62.94,62.97,62.93,62.95,7255.0,60.1583,60.1869,60.1487,60.1678,7255.0
2022-10-28 12:25:00,62.95,62.96,62.92,62.93,5138.0,60.1678,60.1774,60.1392,60.1487,5138.0
2022-10-28 12:30:00,62.94,63.01,62.93,63.01,11547.0,60.1583,60.2252,60.1487,60.2252,11547.0
2022-10-28 12:35:00,63.02,63.04,62.95,62.95,8379.0,60.2347,60.2539,60.1678,60.1678,8379.0
2022-10-28 12:40:00,62.95,62.98,62.9,62.94,3719.0,60.1678,60.1965,60.12,60.1583,3719.0
2022-10-28 12:45:00,62.93,62.93,62.83,62.89,5001.0,60.1487,60.1487,60.0531,60.1105,5001.0
2022-10-28 12:50:00,62.87,62.91,62.87,62.91,5923.0,60.0914,60.1296,60.0914,60.1296,5923.0
2022-10-28 12:55:00,62.9,62.92,62.82,62.86,4262.0,60.12,60.1392,60.0436,60.0818,4262.0
2022-10-28 13:00:00,62.84,62.85,62.83,62.85,5373.0,60.0627,60.0722,60.0531,60.0722,5373.0
2022-10-28 13:05:00,62.86,62.92,62.85,62.88,6933.0,60.0818,60.1392,60.0722,60.1009,6933.0
2022-10-28 13:10:00,62.89,62.93,62.88,62.9,5098.0,60.1105,60.1487,60.1009,60.12,5098.0
2022-10-28 13:15:00,62.9,62.9,62.87,62.88,4474.0,60.12,60.12,60.0914,60.1009,4474.0
2022-10-28 13:20:00,62.86,62.92,62.84,62.9,6168.0,60.0818,60.1392,60.0627,60.12,6168.0
2022-10-28 13:25:00,62.91,62.92,62.82,62.82,40817.0,60.1296,60.1392,60.0436,60.0436,40817.0
2022-10-28 13:30:00,62.82,62.87,62.81,62.83,20861.0,60.0436,60.0914,60.034,60.0531,20861.0
2022-10-28 13:35:00,62.82,62.91,62.82,62.89,48855.0,60.0436,60.1296,60.0436,60.1105,48855.0
2022-10-28 13:40:00,62.9,62.95,62.89,62.93,22674.0,60.12,60.1678,60.1105,60.1487,22674.0
2022-10-28 13:45:00,62.94,62.98,62.93,62.93,6912.0,60.1583,60.1965,60.1487,60.1487,6912.0
2022-10-28 13:50:00,62.94,62.95,62.9,62.9,4318.0,60.1583,60.1678,60.12,60.12,4318.0
2022-10-28 13:55:00,62.9,62.92,62.81,62.82,13044.0,60.12,60.1392,60.034,60.0436,13044.0
2022-10-28 14:00:00,62.82,62.86,62.74,62.76,5029.0,60.0436,60.0818,59.9671,59.9862,5029.0
2022-10-28 14:05:00,62.76,62.79,62.72,62.74,5409.0,59.9862,60.0149,59.948,59.9671,5409.0
2022-10-28 14:10:00,62.75,62.8,62.74,62.8,4079.0,59.9767,60.0245,59.9671,60.0245,4079.0
2022-10-28 14:15:00,62.81,62.89,62.79,62.87,10283.0,60.034,60.1105,60.0149,60.0914,10283.0
2022-10-28 14:20:00,62.87,62.91,62.87,62.87,8738.0,60.0914,60.1296,60.0914,60.0914,8738.0
2022-10-28 14:25:00,62.87,62.9,62.82,62.82,12345.0,60.0914,60.12,60.0436,60.0436,12345.0
2022-10-28 14:30:00,62.83,62.89,62.81,62.89,19777.0,60.0531,60.1105,60.034,60.1105,19777.0
2022-10-28 14:35:00,62.88,62.95,62.88,62.95,19006.0,60.1009,60.1678,60.1009,60.1678,19006.0
2022-10-28 14:40:00,62.93,62.99,62.93,62.97,7546.0,60.1487,60.2061,60.1487,60.1869,7546.0
2022-10-28 14:45:00,62.97,63.02,62.97,62.99,5349.0,60.1869,60.2347,60.1869,60.2061,5349.0
2022-10-28 14:50:00,62.98,63.03,62.96,62.97,7994.0,60.1965,60.2443,60.1774,60.1869,7994.0
2022-10-28 14:55:00,62.98,62.99,62.95,62.97,8096.0,60.1965,60.2061,60.1678,60.1869,8096.0
2022-10-28 15:00:00,62.97,63.04,62.96,62.96,6505.0,60.1869,60.2539,60.1774,60.1774,6505.0
2022-10-28 15:05:00,62.96,62.99,62.92,62.99,21384.0,60.1774,60.2061,60.1392,60.2061,21384.0
2022-10-28 15:10:00,62.98,63.04,62.98,63.01,10380.0,60.1965,60.2539,60.1965,60.2252,10380.0
2022-10-28 15:15:00,63.0,63.01,62.94,62.95,13320.0,60.2156,60.2252,60.1583,60.1678,13320.0
2022-10-28 15:20:00,62.94,62.95,62.91,62.95,11452.0,60.1583,60.1678,60.1296,60.1678,11452.0
2022-10-28 15:25:00,62.95,63.02,62.93,63.01,15634.0,60.1678,60.2347,60.1487,60.2252,15634.0
2022-10-28 15:30:00,63.0,63.08,62.96,63.05,22220.0,60.2156,60.2921,60.1774,60.2634,22220.0
2022-10-28 15:35:00,63.04,63.05,62.97,63.03,21530.0,60.2539,60.2634,60.1869,60.2443,21530.0
2022-10-28 15:40:00,63.02,63.09,63.01,63.05,30231.0,60.2347,60.3016,60.2252,60.2634,30231.0
2022-10-28 15:45:00,63.04,63.06,63.0,63.02,33072.0,60.2539,60.273,60.2156,60.2347,33072.0
2022-10-28 15:50:00,63.02,63.09,62.97,63.04,75902.0,60.2347,60.3016,60.1869,60.2539,75902.0
2022-10-28 15:55:00,63.08,63.09,62.97,62.99,189379.0,60.2921,60.3016,60.1869,60.2061,189379.0
2022-10-31 09:30:00,62.43,62.62,61.88,62.09,51219.0,59.6708,59.8524,59.1451,59.3458,51219.0
2022-10-31 09:35:00,62.05,62.13,62.0,62.05,14904.0,59.3076,59.3841,59.2598,59.3076,14904.0
2022-10-31 09:40:00,62.06,62.21,62.05,62.1,26142.0,59.3172,59.4605,59.3076,59.3554,26142.0
2022-10-31 09:45:00,62.09,62.14,61.99,62.04,18425.0,59.3458,59.3936,59.2503,59.298,18425.0
2022-10-31 09:50:00,62.04,62.25,62.01,62.25,23488.0,59.298,59.4988,59.2694,59.4988,23488.0
2022-10-31 09:55:00,62.26,62.29,62.15,62.16,17464.0,59.5083,59.537,59.4032,59.4127,17464.0
2022-10-31 10:00:00,62.14,62.45,62.14,62.45,16602.0,59.3936,59.6899,59.3936,59.6899,16602.0
2022-10-31 10:05:00,62.44,62.44,62.25,62.3,13481.0,59.6804,59.6804,59.4988,59.5466,13481.0
2022-10-31 10:10:00,62.3,62.5,62.26,62.5,11802.0,59.5466,59.7377,59.5083,59.7377,11802.0
2022-10-31 10:15:00,62.52,62.64,62.49,62.63,8781.0,59.7568,59.8715,59.7282,59.862,8781.0
2022-10-31 10:20:00,62.63,62.64,62.49,62.5,26836.0,59.862,59.8715,59.7282,59.7377,26836.0
2022-10-31 10:25:00,62.53,62.57,62.45,62.48,7117.0,59.7664,59.8046,59.6899,59.7186,7117.0
2022-10-31 10:30:00,62.48,62.52,62.36,62.36,10389.0,59.7186,59.7568,59.6039,59.6039,10389.0
2022-10-31 10:35:00,62.34,62.43,62.31,62.42,8358.0,59.5848,59.6708,59.5561,59.6613,8358.0
2022-10-31 10:40:00,62.43,62.43,62.35,62.37,105802.0,59.6708,59.6708,59.5943,59.6135,105802.0
2022-10-31 10:45:00,62.32,62.4,62.24,62.24,27134.0,59.5657,59.6421,59.4892,59.4892,27134.0
2022-10-31 10:50:00,62.25,62.26,62.18,62.19,75851.0,59.4988,59.5083,59.4319,59.4414,75851.0
2022-10-31 10:55:00,62.18,62.26,62.13,62.26,17545.0,59.4319,59.5083,59.3841,59.5083,17545.0
2022-10-31 11:00:00,62.26,62.41,62.26,62.37,15035.0,59.5083,59.6517,59.5083,59.6135,15035.0
2022-10-31 11:05:00,62.36,62.44,62.32,62.36,20554.0,59.6039,59.6804,59.5657,59.6039,20554.0
2022-10-31 11:10:00,62.36,62.39,62.32,62.35,14611.0,59.6039,59.6326,59.5657,59.5943,14611.0
2022-10-31 11:15:00,62.35,62.52,62.35,62.5,23620.0,59.5943,59.7568,59.5943,59.7377,23620.0
2022-10-31 11:20:00,62.49,62.56,62.42,62.56,31950.0,59.7282,59.7951,59.6613,59.7951,31950.0
2022-10-31 11:25:00,62.57,62.58,62.47,62.49,11911.0,59.8046,59.8142,59.709,59.7282,11911.0
2022-10-31 11:30:00,62.5,62.5,62.43,62.44,19139.0,59.7377,59.7377,59.6708,59.6804,19139.0
2022-10-31 11:35:00,62.43,62.45,62.36,62.37,8324.0,59.6708,59.6899,59.6039,59.6135,8324.0
2022-10-31 11:40:00,62.37,62.44,62.37,62.4,21933.0,59.6135,59.6804,59.6135,59.6421,21933.0
2022-10-31 11:45:00,62.4,62.47,62.38,62.47,24574.0,59.6421,59.709,59.623,59.709,24574.0
2022-10-31 11:50:00,62.46,62.5,62.44,62.5,19896.0,59.6995,59.7377,59.6804,59.7377,19896.0
2022-10-31 11:55:00,62.49,62.51,62.18,62.25,34981.0,59.7282,59.7473,59.4319,59.4988,34981.0
2022-10-31 12:00:00,62.28,62.28,62.16,62.22,10686.0,59.5274,59.5274,59.4127,59.4701,10686.0
2022-10-31 12:05:00,62.2,62.22,62.09,62.09,14603.0,59.451,59.4701,59.3458,59.3458,14603.0
2022-10-31 12:10:00,62.1,62.33,62.09,62.33,9675.0,59.3554,59.5752,59.3458,59.5752,9675.0
2022-10-31 12:15:00,62.33,62.42,62.32,62.38,20230.0,59.5752,59.6613,59.5657,59.623,20230.0
2022-10-31 12:20:00,62.38,62.42,62.31,62.32,12624.0,59.623,59.6613,59.5561,59.5657,12624.0
2022-10-31 12:25:00,62.32,62.32,62.22,62.24,12387.0,59.5657,59.5657,59.4701,59.4892,12387.0
2022-10-31 12:30:00,62.23,62.25,62.11,62.12,14111.0,59.4797,59.4988,59.365,59.3745,14111.0
2022-10-31 12:35:00,62.11,62.17,62.1,62.12,14392.0,59.365,59.4223,59.3554,59.3745,14392.0
2022-10-31 12:40:00,62.12,62.13,62.01,62.05,10136.0,59.3745,59.3841,59.2694,59.3076,10136.0
2022-10-31 12:45:00,62.05,62.05,61.99,62.02,9168.0,59.3076,59.3076,59.2503,59.2789,9168.0
2022-10-31 12:50:00,62.01,62.06,61.95,61.95,5840.0,59.2694,59.3172,59.212,59.212,5840.0
2022-10-31 12:55:00,61.95,62.03,61.93,61.99,26905.0,59.212,59.2885,59.1929,59.2503,26905.0
2022-10-31 13:00:00,61.98,62.03,61.92,61.92,15419.0,59.2407,59.2885,59.1834,59.1834,15419.0
2022-10-31 13:05:00,61.91,61.98,61.86,61.97,17160.0,59.1738,59.2407,59.126,59.2311,17160.0
2022-10-31 13:10:00,61.96,61.97,61.9,61.92,26141.0,59.2216,59.2311,59.1642,59.1834,26141.0
2022-10-31 13:15:00,61.92,62.06,61.9,62.05,27451.0,59.1834,59.3172,59.1642,59.3076,27451.0
2022-10-31 13:20:00,62.05,62.07,62.04,62.05,10571.0,59.3076,59.3267,59.298,59.3076,10571.0
2022-10-31 13:25:00,62.04,62.05,61.96,62.04,32163.0,59.298,59.3076,59.2216,59.298,32163.0
2022-10-31 13:30:00,62.04,62.08,62.0,62.08,10863.0,59.298,59.3363,59.2598,59.3363,10863.0
2022-10-31 13:35:00,62.08,62.25,62.07,62.23,21904.0,59.3363,59.4988,59.3267,59.4797,21904.0
2022-10-31 13:40:00,62.22,62.24,62.16,62.21,19710.0,59.4701,59.4892,59.4127,59.4605,19710.0
2022-10-31 13:45:00,62.2,62.21,62.1,62.12,10308.0,59.451,59.4605,59.3554,59.3745,10308.0
2022-10-31 13:50:00,62.12,62.15,62.08,62.15,16014.0,59.3745,59.4032,59.3363,59.4032,16014.0
2022-10-31 13:55:00,62.16,62.27,62.14,62.26,30733.0,59.4127,59.5179,59.3936,59.5083,30733.0
2022-10-31 14:00:00,62.27,62.29,62.23,62.27,25744.0,59.5179,59.537,59.4797,59.5179,25744.0
2022-10-31 14:05:00,62.26,62.26,62.15,62.15,10914.0,59.5083,59.5083,59.4032,59.4032,10914.0
2022-10-31 14:10:00,62.14,62.18,62.12,62.16,11037.0,59.3936,59.4319,59.3745,59.4127,11037.0
2022-10-31 14:15:00,62.15,62.16,62.06,62.11,8873.0,59.4032,59.4127,59.3172,59.365,8873.0
2022-10-31 14:20:00,62.11,62.16,62.11,62.15,9548.0,59.365,59.4127,59.365,59.4032,9548.0
2022-10-31 14:25:00,62.15,62.18,62.14,62.14,9766.0,59.4032,59.4319,59.3936,59.3936,9766.0
2022-10-31 14:30:00,62.16,62.21,62.12,62.18,12394.0,59.4127,59.4605,59.3745,59.4319,12394.0
2022-10-31 14:35:00,62.17,62.24,62.17,62.19,13684.0,59.4223,59.4892,59.4223,59.4414,13684.0
2022-10-31 14:40:00,62.18,62.21,62.17,62.21,12945.0,59.4319,59.4605,59.4223,59.4605,12945.0
2022-10-31 14:45:00,62.21,62.27,62.19,62.19,10365.0,59.4605,59.5179,59.4414,59.4414,10365.0
2022-10-31 14:50:00,62.19,62.22,62.15,62.21,13244.0,59.4414,59.4701,59.4032,59.4605,13244.0
2022-10-31 14:55:00,62.21,62.22,62.03,62.1,33033.0,59.4605,59.4701,59.2885,59.3554,33033.0
2022-10-31 15:00:00,62.11,62.11,61.97,61.97,28821.0,59.365,59.365,59.2311,59.2311,28821.0
2022-10-31 15:05:00,61.97,62.0,61.84,61.86,27171.0,59.2311,59.2598,59.1069,59.126,27171.0
2022-10-31 15:10:00,61.86,62.01,61.86,62.01,22950.0,59.126,59.2694,59.126,59.2694,22950.0
2022-10-31 15:15:00,62.01,62.01,61.91,62.0,22960.0,59.2694,59.2694,59.1738,59.2598,22960.0
2022-10-31 15:20:00,61.99,62.11,61.98,62.09,26966.0,59.2503,59.365,59.2407,59.3458,26966.0
2022-10-31 15:25:00,62.1,62.12,62.06,62.1,19494.0,59.3554,59.3745,59.3172,59.3554,19494.0
2022-10-31 15:30:00,62.1,62.16,62.06,62.15,42388.0,59.3554,59.4127,59.3172,59.4032,42388.0
2022-10-31 15:35:00,62.15,62.24,62.14,62.23,41397.0,59.4032,59.4892,59.3936,59.4797,41397.0
2022-10-31 15:40:00,62.23,62.26,62.21,62.23,27688.0,59.4797,59.5083,59.4605,59.4797,27688.0
2022-10-31 15:45:00,62.23,62.24,62.09,62.1,53044.0,59.4797,59.4892,59.3458,59.3554,53044.0
2022-10-31 15:50:00,62.11,62.31,61.99,62.15,211632.0,59.365,59.5561,59.2503,59.4032,211632.0
2022-10-31 15:55:00,62.15,62.31,62.14,62.25,305893.0,59.4032,59.5561,59.3936,59.4988,305893.0
2022-11-01 09:30:00,62.71,63.0,62.59,63.0,23168.0,59.9384,60.2156,59.8237,60.2156,23168.0
2022-11-01 09:35:00,62.98,63.01,62.83,62.91,14815.0,60.1965,60.2252,60.0531,60.1296,14815.0
2022-11-01 09:40:00,62.9,62.96,62.84,62.96,7011.0,60.12,60.1774,60.0627,60.1774,7011.0
2022-11-01 09:45:00,62.92,62.92,62.75,62.75,26089.0,60.1392,60.1392,59.9767,59.9767,26089.0
2022-11-01 09:50:00,62.78,62.8,62.62,62.66,17351.0,60.0053,60.0245,59.8524,59.8906,17351.0
2022-11-01 09:55:00,62.66,62.77,62.66,62.67,10368.0,59.8906,59.9958,59.8906,59.9002,10368.0
2022-11-01 10:00:00,62.67,62.71,62.27,62.27,19753.0,59.9002,59.9384,59.5179,59.5179,19753.0
2022-11-01 10:05:00,62.28,62.34,62.1,62.11,13640.0,59.5274,59.5848,59.3554,59.365,13640.0
2022-11-01 10:10:00,62.1,62.17,62.05,62.13,12078.0,59.3554,59.4223,59.3076,59.3841,12078.0
2022-11-01 10:15:00,62.12,62.19,62.12,62.14,10874.0,59.3745,59.4414,59.3745,59.3936,10874.0
2022-11-01 10:20:00,62.13,62.22,62.05,62.15,53103.0,59.3841,59.4701,59.3076,59.4032,53103.0
2022-11-01 10:25:00,62.13,62.27,62.09,62.27,14470.0,59.3841,59.5179,59.3458,59.5179,14470.0
2022-11-01 10:30:00,62.28,62.38,62.17,62.38,18528.0,59.5274,59.623,59.4223,59.623,18528.0
2022-11-01 10:35:00,62.38,62.4,62.21,62.21,15065.0,59.623,59.6421,59.4605,59.4605,15065.0
2022-11-01 10:40:00,62.19,62.21,62.09,62.12,11847.0,59.4414,59.4605,59.3458,59.3745,11847.0
2022-11-01 10:45:00,62.14,62.25,62.13,62.24,8324.0,59.3936,59.4988,59.3841,59.4892,8324.0
2022-11-01 10:50:00,62.24,62.32,62.24,62.32,6454.0,59.4892,59.5657,59.4892,59.5657,6454.0
2022-11-01 10:55:00,62.32,62.32,62.05,62.11,13862.0,59.5657,59.5657,59.3076,59.365,13862.0
2022-11-01 11:00:00,62.1,62.23,62.09,62.2,15565.0,59.3554,59.4797,59.3458,59.451,15565.0
2022-11-01 11:05:00,62.2,62.21,62.1,62.16,8133.0,59.451,59.4605,59.3554,59.4127,8133.0
2022-11-01 11:10:00,62.16,62.24,62.16,62.23,7483.0,59.4127,59.4892,59.4127,59.4797,7483.0
2022-11-01 11:15:00,62.23,62.27,62.12,62.13,9133.0,59.4797,59.5179,59.3745,59.3841,9133.0
2022-11-01 11:20:00,62.14,62.24,62.09,62.2,10422.0,59.3936,59.4892,59.3458,59.451,10422.0
2022-11-01 11:25:00,62.18,62.28,62.18,62.28,8872.0,59.4319,59.5274,59.4319,59.5274,8872.0
2022-11-01 11:30:00,62.26,62.33,62.21,62.27,6725.0,59.5083,59.5752,59.4605,59.5179,6725.0
2022-11-01 11:35:00,62.26,62.31,62.11,62.17,16273.0,59.5083,59.5561,59.365,59.4223,16273.0
2022-11-01 11:40:00,62.17,62.23,62.17,62.21,10517.0,59.4223,59.4797,59.4223,59.4605,10517.0
2022-11-01 11:45:00,62.21,62.37,62.2,62.36,16703.0,59.4605,59.6135,59.451,59.6039,16703.0
2022-11-01 11:50:00,62.34,62.37,62.3,62.35,13933.0,59.5848,59.6135,59.5466,59.5943,13933.0
2022-11-01 11:55:00,62.36,62.37,62.31,62.34,10076.0,59.6039,59.6135,59.5561,59.5848,10076.0
2022-11-01 12:00:00,62.34,62.4,62.32,62.37,9634.0,59.5848,59.6421,59.5657,59.6135,9634.0
2022-11-01 12:05:00,62.37,62.54,62.37,62.42,16430.0,59.6135,59.776,59.6135,59.6613,16430.0
2022-11-01 12:10:00,62.4,62.45,62.25,62.25,8485.0,59.6421,59.6899,59.4988,59.4988,8485.0
2022-11-01 12:15:00,62.26,62.27,62.21,62.25,6040.0,59.5083,59.5179,59.4605,59.4988,6040.0
2022-11-01 12:20:00,62.26,62.33,62.19,62.24,21220.0,59.5083,59.5752,59.4414,59.4892,21220.0
2022-11-01 12:25:00,62.25,62.32,62.24,62.25,7052.0,59.4988,59.5657,59.4892,59.4988,7052.0
2022-11-01 12:30:00,62.24,62.25,62.18,62.23,12827.0,59.4892,59.4988,59.4319,59.4797,12827.0
2022-11-01 12:35:00,62.22,62.26,62.13,62.19,10280.0,59.4701,59.5083,59.3841,59.4414,10280.0
2022-11-01 12:40:00,62.19,62.26,62.13,62.26,5979.0,59.4414,59.5083,59.3841,59.5083,5979.0
2022-11-01 12:45:00,62.25,62.33,62.25,62.33,10700.0,59.4988,59.5752,59.4988,59.5752,10700.0
2022-11-01 12:50:00,62.32,62.32,62.26,62.32,6538.0,59.5657,59.5657,59.5083,59.5657,6538.0
2022-11-01 12:55:00,62.33,62.34,62.27,62.34,9059.0,59.5752,59.5848,59.5179,59.5848,9059.0
2022-11-01 13:00:00,62.33,62.36,62.28,62.29,27564.0,59.5752,59.6039,59.5274,59.537,27564.0
2022-11-01 13:05:00,62.31,62.32,62.23,62.24,8589.0,59.5561,59.5657,59.4797,59.4892,8589.0
2022-11-01 13:10:00,62.24,62.37,62.24,62.32,8470.0,59.4892,59.6135,59.4892,59.5657,8470.0
2022-11-01 13:15:00,62.32,62.38,62.31,62.35,7990.0,59.5657,59.623,59.5561,59.5943,7990.0
2022-11-01 13:20:00,62.36,62.43,62.36,62.37,12794.0,59.6039,59.6708,59.6039,59.6135,12794.0
2022-11-01 13:25:00,62.37,62.4,62.35,62.38,5238.0,59.6135,59.6421,59.5943,59.623,5238.0
2022-11-01 13:30:00,62.38,62.39,62.35,62.36,3447.0,59.623,59.6326,59.5943,59.6039,3447.0
2022-11-01 13:35:00,62.37,62.37,62.28,62.28,9149.0,59.6135,59.6135,59.5274,59.5274,9149.0
2022-11-01 13:40:00,62.29,62.41,62.29,62.4,10520.0,59.537,59.6517,59.537,59.6421,10520.0
2022-11-01 13:45:00,62.41,62.49,62.4,62.45,8951.0,59.6517,59.7282,59.6421,59.6899,8951.0
2022-11-01 13:50:00,62.45,62.48,62.44,62.46,9159.0,59.6899,59.7186,59.6804,59.6995,9159.0
2022-11-01 13:55:00,62.46,62.48,62.41,62.48,10386.0,59.6995,59.7186,59.6517,59.7186,10386.0
2022-11-01 14:00:00,62.48,62.49,62.37,62.39,7628.0,59.7186,59.7282,59.6135,59.6326,7628.0
2022-11-01 14:05:00,62.38,62.46,62.37,62.46,7216.0,59.623,59.6995,59.6135,59.6995,7216.0
2022-11-01 14:10:00,62.46,62.48,62.42,62.45,7848.0,59.6995,59.7186,59.6613,59.6899,7848.0
2022-11-01 14:15:00,62.43,62.44,62.39,62.42,10484.0,59.6708,59.6804,59.6326,59.6613,10484.0
2022-11-01 14:20:00,62.41,62.43,62.38,62.41,7637.0,59.6517,59.6708,59.623,59.6517,7637.0
2022-11-01 14:25:00,62.4,62.44,62.35,62.44,10565.0,59.6421,59.6804,59.5943,59.6804,10565.0
2022-11-01 14:30:00,62.45,62.46,62.36,62.41,11162.0,59.6899,59.6995,59.6039,59.6517,11162.0
2022-11-01 14:35:00,62.41,62.43,62.37,62.39,9530.0,59.6517,59.6708,59.6135,59.6326,9530.0
2022-11-01 14:40:00,62.4,62.43,62.38,62.42,9380.0,59.6421,59.6708,59.623,59.6613,9380.0
2022-11-01 14:45:00,62.43,62.44,62.36,62.39,13623.0,59.6708,59.6804,59.6039,59.6326,13623.0
2022-11-01 14:50:00,62.39,62.46,62.38,62.45,7322.0,59.6326,59.6995,59.623,59.6899,7322.0
2022-11-01 14:55:00,62.45,62.61,62.45,62.58,10729.0,59.6899,59.8429,59.6899,59.8142,10729.0
2022-11-01 15:00:00,62.59,62.62,62.56,62.62,16784.0,59.8237,59.8524,59.7951,59.8524,16784.0
2022-11-01 15:05:00,62.62,62.69,62.6,62.66,10368.0,59.8524,59.9193,59.8333,59.8906,10368.0
2022-11-01 15:10:00,62.65,62.65,62.57,62.58,8920.0,59.8811,59.8811,59.8046,59.8142,8920.0
2022-11-01 15:15:00,62.58,62.59,62.53,62.59,13334.0,59.8142,59.8237,59.7664,59.8237,13334.0
2022-11-01 15:20:00,62.6,62.64,62.59,62.61,12239.0,59.8333,59.8715,59.8237,59.8429,12239.0
2022-11-01 15:25:00,62.6,62.61,62.54,62.55,14746.0,59.8333,59.8429,59.776,59.7855,14746.0
2022-11-01 15:30:00,62.56,62.59,62.52,62.57,22891.0,59.7951,59.8237,59.7568,59.8046,22891.0
2022-11-01 15:35:00,62.57,62.6,62.52,62.55,19380.0,59.8046,59.8333,59.7568,59.7855,19380.0
2022-11-01 15:40:00,62.54,62.61,62.51,62.61,24866.0,59.776,59.8429,59.7473,59.8429,24866.0
2022-11-01 15:45:00,62.61,62.68,62.55,62.68,29689.0,59.8429,59.9098,59.7855,59.9098,29689.0
2022-11-01 15:50:00,62.68,62.72,62.59,62.65,71662.0,59.9098,59.948,59.8237,59.8811,71662.0
2022-11-01 15:55:00,62.65,62.68,62.52,62.53,185092.0,59.8811,59.9098,59.7568,59.7664,185092.0
2022-11-02 09:30:00,62.42,62.43,62.17,62.25,33392.0,59.6613,59.6708,59.4223,59.4988,33392.0
2022-11-02 09:35:00,62.25,62.31,62.17,62.29,9998.0,59.4988,59.5561,59.4223,59.537,9998.0
2022-11-02 09:40:00,62.3,62.47,62.24,62.29,17216.0,59.5466,59.709,59.4892,59.537,17216.0
2022-11-02 09:45:00,62.21,62.26,62.13,62.18,34763.0,59.4605,59.5083,59.3841,59.4319,34763.0
2022-11-02 09:50:00,62.17,62.21,62.11,62.17,12767.0,59.4223,59.4605,59.365,59.4223,12767.0
2022-11-02 09:55:00,62.19,62.2,62.09,62.13,46924.0,59.4414,59.451,59.3458,59.3841,46924.0
2022-11-02 10:00:00,62.12,62.27,62.12,62.27,28812.0,59.3745,59.5179,59.3745,59.5179,28812.0
2022-11-02 10:05:00,62.31,62.43,62.27,62.43,13504.0,59.5561,59.6708,59.5179,59.6708,13504.0
2022-11-02 10:10:00,62.43,62.44,62.32,62.36,24126.0,59.6708,59.6804,59.5657,59.6039,24126.0
2022-11-02 10:15:00,62.35,62.4,62.12,62.16,112300.0,59.5943,59.6421,59.3745,59.4127,112300.0
2022-11-02 10:20:00,62.14,62.16,62.02,62.08,13048.0,59.3936,59.4127,59.2789,59.3363,13048.0
2022-11-02 10:25:00,62.07,62.08,61.99,62.05,8730.0,59.3267,59.3363,59.2503,59.3076,8730.0
2022-11-02 10:30:00,62.08,62.12,61.92,61.92,12425.0,59.3363,59.3745,59.1834,59.1834,12425.0
2022-11-02 10:35:00,61.91,61.99,61.84,61.98,10935.0,59.1738,59.2503,59.1069,59.2407,10935.0
2022-11-02 10:40:00,61.99,62.05,61.96,62.03,7668.0,59.2503,59.3076,59.2216,59.2885,7668.0
2022-11-02 10:45:00,62.05,62.1,62.01,62.02,5765.0,59.3076,59.3554,59.2694,59.2789,5765.0
2022-11-02 10:50:00,62.01,62.02,61.92,62.01,11846.0,59.2694,59.2789,59.1834,59.2694,11846.0
2022-11-02 10:55:00,62.02,62.09,62.01,62.01,4814.0,59.2789,59.3458,59.2694,59.2694,4814.0
2022-11-02 11:00:00,61.99,62.1,61.99,62.05,9017.0,59.2503,59.3554,59.2503,59.3076,9017.0
2022-11-02 11:05:00,62.06,62.09,61.9,61.91,11948.0,59.3172,59.3458,59.1642,59.1738,11948.0
2022-11-02 11:10:00,61.91,61.93,61.86,61.86,11323.0,59.1738,59.1929,59.126,59.126,11323.0
2022-11-02 11:15:00,61.84,61.87,61.73,61.75,8756.0,59.1069,59.1356,59.0017,59.0209,8756.0
2022-11-02 11:20:00,61.76,61.77,61.67,61.77,9932.0,59.0304,59.04,58.9444,59.04,9932.0
2022-11-02 11:25:00,61.76,61.81,61.68,61.78,6889.0,59.0304,59.0782,58.954,59.0495,6889.0
2022-11-02 11:30:00,61.75,61.85,61.74,61.84,5559.0,59.0209,59.1164,59.0113,59.1069,5559.0
2022-11-02 11:35:00,61.83,61.86,61.78,61.79,7363.0,59.0973,59.126,59.0495,59.0591,7363.0
2022-11-02 11:40:00,61.79,61.9,61.79,61.88,27994.0,59.0591,59.1642,59.0591,59.1451,27994.0
2022-11-02 11:45:00,61.87,61.98,61.84,61.94,18534.0,59.1356,59.2407,59.1069,59.2025,18534.0
2022-11-02 11:50:00,61.95,61.97,61.89,61.91,8829.0,59.212,59.2311,59.1547,59.1738,8829.0
2022-11-02 11:55:00,61.91,61.96,61.87,61.91,8107.0,59.1738,59.2216,59.1356,59.1738,8107.0
2022-11-02 12:00:00,61.92,61.92,61.8,61.88,15553.0,59.1834,59.1834,59.0687,59.1451,15553.0
2022-11-02 12:05:00,61.89,61.91,61.81,61.89,31238.0,59.1547,59.1738,59.0782,59.1547,31238.0
2022-11-02 12:10:00,61.88,61.88,61.79,61.79,38713.0,59.1451,59.1451,59.0591,59.0591,38713.0
2022-11-02 12:15:00,61.78,61.78,61.7,61.74,11195.0,59.0495,59.0495,58.9731,59.0113,11195.0
2022-11-02 12:20:00,61.74,61.8,61.74,61.79,10953.0,59.0113,59.0687,59.0113,59.0591,10953.0
2022-11-02 12:25:00,61.8,61.87,61.78,61.81,16188.0,59.0687,59.1356,59.0495,59.0782,16188.0
2022-11-02 12:30:00,61.81,61.83,61.73,61.73,8243.0,59.0782,59.0973,59.0017,59.0017,8243.0
2022-11-02 12:35:00,61.73,61.74,61.65,61.69,5929.0,59.0017,59.0113,58.9253,58.9635,5929.0
2022-11-02 12:40:00,61.7,61.79,61.69,61.79,7999.0,58.9731,59.0591,58.9635,59.0591,7999.0
2022-11-02 12:45:00,61.82,61.84,61.76,61.81,7144.0,59.0878,59.1069,59.0304,59.0782,7144.0
2022-11-02 12:50:00,61.8,61.84,61.79,61.8,6154.0,59.0687,59.1069,59.0591,59.0687,6154.0
2022-11-02 12:55:00,61.8,61.87,61.78,61.8,13787.0,59.0687,59.1356,59.0495,59.0687,13787.0
2022-11-02 13:00:00,61.8,61.84,61.79,61.81,6900.0,59.0687,59.1069,59.0591,59.0782,6900.0
2022-11-02 13:05:00,61.82,61.84,61.8,61.82,9684.0,59.0878,59.1069,59.0687,59.0878,9684.0
2022-11-02 13:10:00,61.82,61.83,61.76,61.76,8153.0,59.0878,59.0973,59.0304,59.0304,8153.0
2022-11-02 13:15:00,61.76,61.81,61.76,61.8,15550.0,59.0304,59.0782,59.0304,59.0687,15550.0
2022-11-02 13:20:00,61.78,61.79,61.69,61.69,7910.0,59.0495,59.0591,58.9635,58.9635,7910.0
2022-11-02 13:25:00,61.69,61.71,61.68,61.69,8245.0,58.9635,58.9826,58.954,58.9635,8245.0
2022-11-02 13:30:00,61.7,61.7,61.63,61.66,12237.0,58.9731,58.9731,58.9062,58.9348,12237.0
2022-11-02 13:35:00,61.65,61.81,61.64,61.8,9281.0,58.9253,59.0782,58.9157,59.0687,9281.0
2022-11-02 13:40:00,61.79,61.91,61.78,61.81,15243.0,59.0591,59.1738,59.0495,59.0782,15243.0
2022-11-02 13:45:00,61.81,61.86,61.8,61.81,46550.0,59.0782,59.126,59.0687,59.0782,46550.0
2022-11-02 13:50:00,61.83,61.9,61.81,61.82,11288.0,59.0973,59.1642,59.0782,59.0878,11288.0
2022-11-02 13:55:00,61.84,61.84,61.8,61.8,44052.0,59.1069,59.1069,59.0687,59.0687,44052.0
2022-11-02 14:00:00,61.8,62.51,61.65,62.19,206009.0,59.0687,59.7473,58.9253,59.4414,206009.0
2022-11-02 14:05:00,62.24,62.38,62.09,62.2,62679.0,59.4892,59.623,59.3458,59.451,62679.0
2022-11-02 14:10:00,62.23,62.43,62.08,62.4,24834.0,59.4797,59.6708,59.3363,59.6421,24834.0
2022-11-02 14:15:00,62.41,62.47,62.22,62.42,20409.0,59.6517,59.709,59.4701,59.6613,20409.0
2022-11-02 14:20:00,62.42,62.57,62.38,62.53,21547.0,59.6613,59.8046,59.623,59.7664,21547.0
2022-11-02 14:25:00,62.53,62.69,62.51,62.68,19346.0,59.7664,59.9193,59.7473,59.9098,19346.0
2022-11-02 14:30:00,62.71,62.81,62.46,62.63,32449.0,59.9384,60.034,59.6995,59.862,32449.0
2022-11-02 14:35:00,62.61,62.84,61.76,61.98,39079.0,59.8429,60.0627,59.0304,59.2407,39079.0
2022-11-02 14:40:00,61.97,62.45,61.84,62.13,25150.0,59.2311,59.6899,59.1069,59.3841,25150.0
2022-11-02 14:45:00,62.09,62.22,61.79,61.85,12410.0,59.3458,59.4701,59.0591,59.1164,12410.0
2022-11-02 14:50:00,61.87,61.87,61.19,61.33,25308.0,59.1356,59.1356,58.4856,58.6194,25308.0
2022-11-02 14:55:00,61.32,61.43,61.2,61.36,25540.0,58.6099,58.715,58.4952,58.6481,25540.0
2022-11-02 15:00:00,61.34,61.43,61.25,61.31,20203.0,58.629,58.715,58.543,58.6003,20203.0
2022-11-02 15:05:00,61.3,61.73,61.28,61.65,17408.0,58.5908,59.0017,58.5716,58.9253,17408.0
2022-11-02 15:10:00,61.64,61.64,61.35,61.36,10336.0,58.9157,58.9157,58.6385,58.6481,10336.0
2022-11-02 15:15:00,61.31,61.31,60.99,60.99,20057.0,58.6003,58.6003,58.2945,58.2945,20057.0
2022-11-02 15:20:00,60.98,60.98,60.65,60.65,27935.0,58.2849,58.2849,57.9695,57.9695,27935.0
2022-11-02 15:25:00,60.65,60.69,60.33,60.49,36277.0,57.9695,58.0077,57.6636,57.8166,36277.0
2022-11-02 15:30:00,60.49,60.55,60.36,60.5,61498.0,57.8166,57.8739,57.6923,57.8261,61498.0
2022-11-02 15:35:00,60.49,60.65,60.42,60.57,50148.0,57.8166,57.9695,57.7496,57.893,50148.0
2022-11-02 15:40:00,60.57,60.63,60.47,60.59,65097.0,57.893,57.9504,57.7974,57.9121,65097.0
2022-11-02 15:45:00,60.59,60.6,60.42,60.5,74568.0,57.9121,57.9217,57.7496,57.8261,74568.0
2022-11-02 15:50:00,60.5,60.51,60.21,60.34,81850.0,57.8261,57.8357,57.5489,57.6732,81850.0
2022-11-02 15:55:00,60.33,60.45,60.24,60.26,282327.0,57.6636,57.7783,57.5776,57.5967,282327.0
2022-11-03 09:30:00,52.2,53.05,51.66,52.8,357605.0,49.8929,50.7054,49.3768,50.4664,357605.0
2022-11-03 09:35:00,52.81,53.54,52.55,53.37,164433.0,50.476,51.1737,50.2275,51.0112,164433.0
2022-11-03 09:40:00,53.36,53.74,53.17,53.37,110627.0,51.0017,51.3649,50.8201,51.0112,110627.0
2022-11-03 09:45:00,53.34,53.58,52.93,53.34,100952.0,50.9826,51.212,50.5907,50.9826,100952.0
2022-11-03 09:50:00,53.34,53.34,53.01,53.2,107990.0,50.9826,50.9826,50.6671,50.8487,107990.0
2022-11-03 09:55:00,53.18,53.26,52.75,53.2,71939.0,50.8296,50.9061,50.4186,50.8487,71939.0
2022-11-03 10:00:00,53.21,53.38,52.97,53.19,116285.0,50.8583,51.0208,50.6289,50.8392,116285.0
2022-11-03 10:05:00,53.19,53.22,52.87,52.88,59630.0,50.8392,50.8679,50.5333,50.5429,59630.0
2022-11-03 10:10:00,52.88,53.0,52.83,52.99,117402.0,50.5429,50.6576,50.4951,50.648,117402.0
2022-11-03 10:15:00,52.99,53.12,52.75,52.87,87362.0,50.648,50.7723,50.4186,50.5333,87362.0
2022-11-03 10:20:00,52.87,52.94,52.74,52.79,63412.0,50.5333,50.6002,50.4091,50.4569,63412.0
2022-11-03 10:25:00,52.81,52.86,52.5,52.72,78483.0,50.476,50.5238,50.1797,50.39,78483.0
2022-11-03 10:30:00,52.76,52.76,52.33,52.4,104413.0,50.4282,50.4282,50.0172,50.0841,104413.0
2022-11-03 10:35:00,52.38,52.46,52.25,52.42,103219.0,50.065,50.1415,49.9407,50.1032,103219.0
2022-11-03 10:40:00,52.42,52.54,52.18,52.42,88949.0,50.1032,50.2179,49.8738,50.1032,88949.0
2022-11-03 10:45:00,52.46,52.53,52.14,52.25,84395.0,50.1415,50.2084,49.8356,49.9407,84395.0
2022-11-03 10:50:00,52.25,52.57,52.13,52.45,107201.0,49.9407,50.2466,49.826,50.1319,107201.0
2022-11-03 10:55:00,52.45,52.63,52.39,52.47,61526.0,50.1319,50.3039,50.0745,50.151,61526.0
2022-11-03 11:00:00,52.45,52.49,52.17,52.23,42756.0,50.1319,50.1701,49.8643,49.9216,42756.0
2022-11-03 11:05:00,52.24,52.24,52.1,52.16,49419.0,49.9312,49.9312,49.7974,49.8547,49419.0
2022-11-03 11:10:00,52.15,52.18,51.9,51.97,69016.0,49.8452,49.8738,49.6062,49.6731,69016.0
2022-11-03 11:15:00,51.97,52.03,51.86,51.87,39902.0,49.6731,49.7305,49.568,49.5775,39902.0
2022-11-03 11:20:00,51.87,51.97,51.84,51.94,52982.0,49.5775,49.6731,49.5489,49.6444,52982.0
2022-11-03 11:25:00,51.94,52.04,51.9,51.91,29697.0,49.6444,49.74,49.6062,49.6158,29697.0
2022-11-03 11:30:00,51.91,51.91,51.53,51.66,61606.0,49.6158,49.6158,49.2526,49.3768,61606.0
2022-11-03 11:35:00,51.65,51.81,51.64,51.81,46173.0,49.3673,49.5202,49.3577,49.5202,46173.0
2022-11-03 11:40:00,51.84,51.87,51.68,51.7,45763.0,49.5489,49.5775,49.3959,49.415,45763.0
2022-11-03 11:45:00,51.68,51.69,51.44,51.46,49239.0,49.3959,49.4055,49.1665,49.1856,49239.0
2022-11-03 11:50:00,51.46,51.55,51.33,51.51,97165.0,49.1856,49.2717,49.0614,49.2334,97165.0
2022-11-03 11:55:00,51.51,51.73,51.49,51.71,82996.0,49.2334,49.4437,49.2143,49.4246,82996.0
2022-11-03 12:00:00,51.72,51.87,51.67,51.83,59402.0,49.4342,49.5775,49.3864,49.5393,59402.0
2022-11-03 12:05:00,51.82,51.9,51.76,51.8,42798.0,49.5297,49.6062,49.4724,49.5106,42798.0
2022-11-03 12:10:00,51.79,52.08,51.78,52.07,53396.0,49.5011,49.7782,49.4915,49.7687,53396.0
2022-11-03 12:15:00,52.07,52.48,52.07,52.48,57110.0,49.7687,50.1606,49.7687,50.1606,57110.0
2022-11-03 12:20:00,52.48,52.55,52.43,52.44,64491.0,50.1606,50.2275,50.1128,50.1223,64491.0
2022-11-03 12:25:00,52.44,52.52,52.32,52.39,72747.0,50.1223,50.1988,50.0076,50.0745,72747.0
2022-11-03 12:30:00,52.39,52.7,52.36,52.64,49964.0,50.0745,50.3708,50.0459,50.3135,49964.0
2022-11-03 12:35:00,52.64,52.68,52.46,52.47,54698.0,50.3135,50.3517,50.1415,50.151,54698.0
2022-11-03 12:40:00,52.47,52.67,52.41,52.59,59162.0,50.151,50.3422,50.0937,50.2657,59162.0
2022-11-03 12:45:00,52.58,52.58,52.36,52.37,29285.0,50.2561,50.2561,50.0459,50.0554,29285.0
2022-11-03 12:50:00,52.38,52.4,52.12,52.19,58240.0,50.065,50.0841,49.8165,49.8834,58240.0
2022-11-03 12:55:00,52.19,52.38,52.07,52.29,50426.0,49.8834,50.065,49.7687,49.979,50426.0
2022-11-03 13:00:00,52.28,52.5,52.25,52.29,49187.0,49.9694,50.1797,49.9407,49.979,49187.0
2022-11-03 13:05:00,52.29,52.32,52.12,52.2,31839.0,49.979,50.0076,49.8165,49.8929,31839.0
2022-11-03 13:10:00,52.19,52.19,52.09,52.1,29914.0,49.8834,49.8834,49.7878,49.7974,29914.0
2022-11-03 13:15:00,52.11,52.22,52.01,52.02,22361.0,49.8069,49.9121,49.7113,49.7209,22361.0
2022-11-03 13:20:00,52.02,52.03,51.88,51.88,25948.0,49.7209,49.7305,49.5871,49.5871,25948.0
2022-11-03 13:25:00,51.87,51.87,51.66,51.72,33599.0,49.5775,49.5775,49.3768,49.4342,33599.0
2022-11-03 13:30:00,51.71,51.87,51.68,51.83,30621.0,49.4246,49.5775,49.3959,49.5393,30621.0
2022-11-03 13:35:00,51.83,52.03,51.82,52.01,44336.0,49.5393,49.7305,49.5297,49.7113,44336.0
2022-11-03 13:40:00,52.01,52.14,51.87,51.88,27478.0,49.7113,49.8356,49.5775,49.5871,27478.0
2022-11-03 13:45:00,51.88,51.97,51.85,51.93,19517.0,49.5871,49.6731,49.5584,49.6349,19517.0
2022-11-03 13:50:00,51.93,51.94,51.87,51.9,28851.0,49.6349,49.6444,49.5775,49.6062,28851.0
2022-11-03 13:55:00,51.9,51.98,51.74,51.74,20385.0,49.6062,49.6827,49.4533,49.4533,20385.0
2022-11-03 14:00:00,51.74,51.85,51.7,51.81,24883.0,49.4533,49.5584,49.415,49.5202,24883.0
2022-11-03 14:05:00,51.81,51.91,51.79,51.8,26155.0,49.5202,49.6158,49.5011,49.5106,26155.0
2022-11-03 14:10:00,51.8,51.85,51.68,51.85,22651.0,49.5106,49.5584,49.3959,49.5584,22651.0
2022-11-03 14:15:00,51.84,51.9,51.84,51.9,34458.0,49.5489,49.6062,49.5489,49.6062,34458.0
2022-11-03 14:20:00,51.9,52.03,51.88,52.03,57949.0,49.6062,49.7305,49.5871,49.7305,57949.0
2022-11-03 14:25:00,52.05,52.12,52.05,52.09,39243.0,49.7496,49.8165,49.7496,49.7878,39243.0
2022-11-03 14:30:00,52.09,52.21,52.06,52.21,62319.0,49.7878,49.9025,49.7591,49.9025,62319.0
2022-11-03 14:35:00,52.2,52.26,52.13,52.16,37211.0,49.8929,49.9503,49.826,49.8547,37211.0
2022-11-03 14:40:00,52.15,52.19,52.04,52.04,40831.0,49.8452,49.8834,49.74,49.74,40831.0
2022-11-03 14:45:00,52.05,52.07,51.99,52.05,36289.0,49.7496,49.7687,49.6922,49.7496,36289.0
2022-11-03 14:50:00,52.05,52.09,51.95,52.08,47559.0,49.7496,49.7878,49.654,49.7782,47559.0
2022-11-03 14:55:00,52.07,52.17,52.05,52.1,44790.0,49.7687,49.8643,49.7496,49.7974,44790.0
2022-11-03 15:00:00,52.09,52.09,51.79,51.82,52527.0,49.7878,49.7878,49.5011,49.5297,52527.0
2022-11-03 15:05:00,51.81,51.81,51.68,51.74,60133.0,49.5202,49.5202,49.3959,49.4533,60133.0
2022-11-03 15:10:00,51.74,52.0,51.72,51.96,150941.0,49.4533,49.7018,49.4342,49.6635,150941.0
2022-11-03 15:15:00,51.96,52.01,51.92,51.94,38140.0,49.6635,49.7113,49.6253,49.6444,38140.0
2022-11-03 15:20:00,51.94,52.02,51.9,51.98,51191.0,49.6444,49.7209,49.6062,49.6827,51191.0
2022-11-03 15:25:00,51.98,52.09,51.96,52.07,59098.0,49.6827,49.7878,49.6635,49.7687,59098.0
2022-11-03 15:30:00,52.07,52.21,52.05,52.19,131338.0,49.7687,49.9025,49.7496,49.8834,131338.0
2022-11-03 15:35:00,52.19,52.3,52.08,52.29,128197.0,49.8834,49.9885,49.7782,49.979,128197.0
2022-11-03 15:40:00,52.29,52.29,51.98,52.0,170057.0,49.979,49.979,49.6827,49.7018,170057.0
2022-11-03 15:45:00,52.0,52.03,51.93,51.98,116788.0,49.7018,49.7305,49.6349,49.6827,116788.0
2022-11-03 15:50:00,51.98,52.03,51.78,51.85,344462.0,49.6827,49.7305,49.4915,49.5584,344462.0
2022-11-03 15:55:00,51.85,52.19,51.77,51.95,449944.0,49.5584,49.8834,49.4819,49.654,449944.0
2022-11-04 09:30:00,52.62,53.03,52.56,53.0,90568.0,50.2944,50.6863,50.237,50.6576,90568.0
2022-11-04 09:35:00,53.01,53.09,52.79,52.87,37768.0,50.6671,50.7436,50.4569,50.5333,37768.0
2022-11-04 09:40:00,52.87,53.24,52.76,53.02,82989.0,50.5333,50.887,50.4282,50.6767,82989.0
2022-11-04 09:45:00,53.0,53.29,52.9,53.12,56411.0,50.6576,50.9348,50.562,50.7723,56411.0
2022-11-04 09:50:00,53.13,53.4,53.08,53.39,39769.0,50.7818,51.0399,50.734,51.0303,39769.0
2022-11-04 09:55:00,53.38,53.52,53.24,53.29,56290.0,51.0208,51.1546,50.887,50.9348,56290.0
2022-11-04 10:00:00,53.29,53.38,53.01,53.05,80164.0,50.9348,51.0208,50.6671,50.7054,80164.0
2022-11-04 10:05:00,53.05,53.19,52.89,53.02,65000.0,50.7054,50.8392,50.5524,50.6767,65000.0
2022-11-04 10:10:00,53.01,53.12,52.92,53.09,40924.0,50.6671,50.7723,50.5811,50.7436,40924.0
2022-11-04 10:15:00,53.1,53.22,52.99,53.05,44466.0,50.7532,50.8679,50.648,50.7054,44466.0
2022-11-04 10:20:00,53.08,53.3,53.06,53.25,33862.0,50.734,50.9443,50.7149,50.8965,33862.0
2022-11-04 10:25:00,53.25,53.29,53.17,53.17,35198.0,50.8965,50.9348,50.8201,50.8201,35198.0
2022-11-04 10:30:00,53.18,53.31,53.09,53.1,33264.0,50.8296,50.9539,50.7436,50.7532,33264.0
2022-11-04 10:35:00,53.11,53.12,52.94,52.99,36580.0,50.7627,50.7723,50.6002,50.648,36580.0
2022-11-04 10:40:00,53.01,53.22,53.01,53.11,30217.0,50.6671,50.8679,50.6671,50.7627,30217.0
2022-11-04 10:45:00,53.11,53.12,52.96,53.02,25171.0,50.7627,50.7723,50.6194,50.6767,25171.0
2022-11-04 10:50:00,53.02,53.07,52.89,52.92,27385.0,50.6767,50.7245,50.5524,50.5811,27385.0
2022-11-04 10:55:00,52.93,53.02,52.91,53.01,27053.0,50.5907,50.6767,50.5716,50.6671,27053.0
2022-11-04 11:00:00,53.02,53.2,53.01,53.2,32548.0,50.6767,50.8487,50.6671,50.8487,32548.0
2022-11-04 11:05:00,53.19,53.22,52.98,53.0,33109.0,50.8392,50.8679,50.6385,50.6576,33109.0
2022-11-04 11:10:00,53.0,53.01,52.83,52.85,32394.0,50.6576,50.6671,50.4951,50.5142,32394.0
2022-11-04 11:15:00,52.86,52.87,52.73,52.75,39571.0,50.5238,50.5333,50.3995,50.4186,39571.0
2022-11-04 11:20:00,52.75,52.8,52.67,52.7,43121.0,50.4186,50.4664,50.3422,50.3708,43121.0
2022-11-04 11:25:00,52.7,52.74,52.44,52.44,25641.0,50.3708,50.4091,50.1223,50.1223,25641.0
2022-11-04 11:30:00,52.42,52.53,52.35,52.36,17806.0,50.1032,50.2084,50.0363,50.0459,17806.0
2022-11-04 11:35:00,52.36,52.43,52.17,52.21,27118.0,50.0459,50.1128,49.8643,49.9025,27118.0
2022-11-04 11:40:00,52.21,52.23,51.95,52.0,27462.0,49.9025,49.9216,49.654,49.7018,27462.0
2022-11-04 11:45:00,52.01,52.02,51.79,51.81,24437.0,49.7113,49.7209,49.5011,49.5202,24437.0
2022-11-04 11:50:00,51.79,51.8,51.54,51.59,36543.0,49.5011,49.5106,49.2621,49.3099,36543.0
2022-11-04 11:55:00,51.6,51.69,51.51,51.52,18825.0,49.3195,49.4055,49.2334,49.243,18825.0
2022-11-04 12:00:00,51.52,51.65,51.47,51.51,25296.0,49.243,49.3673,49.1952,49.2334,25296.0
2022-11-04 12:05:00,51.48,51.77,51.44,51.77,26503.0,49.2048,49.4819,49.1665,49.4819,26503.0
2022-11-04 12:10:00,51.75,51.79,51.59,51.61,33205.0,49.4628,49.5011,49.3099,49.329,33205.0
2022-11-04 12:15:00,51.62,51.81,51.58,51.77,29135.0,49.3386,49.5202,49.3003,49.4819,29135.0
2022-11-04 12:20:00,51.76,51.83,51.66,51.72,28391.0,49.4724,49.5393,49.3768,49.4342,28391.0
2022-11-04 12:25:00,51.72,51.9,51.72,51.87,21906.0,49.4342,49.6062,49.4342,49.5775,21906.0
2022-11-04 12:30:00,51.87,51.95,51.84,51.95,23979.0,49.5775,49.654,49.5489,49.654,23979.0
2022-11-04 12:35:00,51.92,51.92,51.8,51.86,15240.0,49.6253,49.6253,49.5106,49.568,15240.0
2022-11-04 12:40:00,51.87,51.95,51.82,51.91,16063.0,49.5775,49.654,49.5297,49.6158,16063.0
2022-11-04 12:45:00,51.92,52.03,51.9,52.03,31850.0,49.6253,49.7305,49.6062,49.7305,31850.0
2022-11-04 12:50:00,52.01,52.07,51.94,52.03,21000.0,49.7113,49.7687,49.6444,49.7305,21000.0
2022-11-04 12:55:00,52.04,52.19,52.04,52.15,35047.0,49.74,49.8834,49.74,49.8452,35047.0
2022-11-04 13:00:00,52.12,52.26,52.11,52.24,27228.0,49.8165,49.9503,49.8069,49.9312,27228.0
2022-11-04 13:05:00,52.26,52.31,51.97,51.97,22764.0,49.9503,49.9981,49.6731,49.6731,22764.0
2022-11-04 13:10:00,51.98,52.31,51.97,52.24,17847.0,49.6827,49.9981,49.6731,49.9312,17847.0
2022-11-04 13:15:00,52.27,52.4,52.26,52.39,42698.0,49.9598,50.0841,49.9503,50.0745,42698.0
2022-11-04 13:20:00,52.39,52.51,52.38,52.48,27607.0,50.0745,50.1892,50.065,50.1606,27607.0
2022-11-04 13:25:00,52.47,52.47,52.31,52.33,127966.0,50.151,50.151,49.9981,50.0172,127966.0
2022-11-04 13:30:00,52.33,52.34,52.17,52.19,60718.0,50.0172,50.0268,49.8643,49.8834,60718.0
2022-11-04 13:35:00,52.19,52.24,52.14,52.19,56620.0,49.8834,49.9312,49.8356,49.8834,56620.0
2022-11-04 13:40:00,52.18,52.22,52.04,52.06,22825.0,49.8738,49.9121,49.74,49.7591,22825.0
2022-11-04 13:45:00,52.06,52.11,51.97,52.08,23692.0,49.7591,49.8069,49.6731,49.7782,23692.0
2022-11-04 13:50:00,52.08,52.08,51.97,51.97,20003.0,49.7782,49.7782,49.6731,49.6731,20003.0
2022-11-04 13:55:00,51.97,51.97,51.8,51.84,29921.0,49.6731,49.6731,49.5106,49.5489,29921.0
2022-11-04 14:00:00,51.85,52.09,51.85,52.04,25372.0,49.5584,49.7878,49.5584,49.74,25372.0
2022-11-04 14:05:00,52.04,52.04,51.88,51.88,23920.0,49.74,49.74,49.5871,49.5871,23920.0
2022-11-04 14:10:00,51.89,51.96,51.87,51.96,23806.0,49.5966,49.6635,49.5775,49.6635,23806.0
2022-11-04 14:15:00,51.96,52.11,51.91,52.11,28318.0,49.6635,49.8069,49.6158,49.8069,28318.0
2022-11-04 14:20:00,52.09,52.12,52.05,52.1,39316.0,49.7878,49.8165,49.7496,49.7974,39316.0
2022-11-04 14:25:00,52.1,52.1,52.01,52.07,26398.0,49.7974,49.7974,49.7113,49.7687,26398.0
2022-11-04 14:30:00,52.07,52.15,52.03,52.1,16203.0,49.7687,49.8452,49.7305,49.7974,16203.0
2022-11-04 14:35:00,52.09,52.22,52.06,52.18,32406.0,49.7878,49.9121,49.7591,49.8738,32406.0
2022-11-04 14:40:00,52.18,52.42,52.16,52.4,41430.0,49.8738,50.1032,49.8547,50.0841,41430.0
2022-11-04 14:45:00,52.4,52.47,52.37,52.38,23990.0,50.0841,50.151,50.0554,50.065,23990.0
2022-11-04 14:50:00,52.38,52.48,52.37,52.43,26019.0,50.065,50.1606,50.0554,50.1128,26019.0
2022-11-04 14:55:00,52.43,52.61,52.43,52.57,27380.0,50.1128,50.2848,50.1128,50.2466,27380.0
2022-11-04 15:00:00,52.58,52.68,52.57,52.62,81120.0,50.2561,50.3517,50.2466,50.2944,81120.0
2022-11-04 15:05:00,52.63,52.76,52.62,52.74,46670.0,50.3039,50.4282,50.2944,50.4091,46670.0
2022-11-04 15:10:00,52.75,52.78,52.71,52.74,62676.0,50.4186,50.4473,50.3804,50.4091,62676.0
2022-11-04 15:15:00,52.75,52.75,52.65,52.65,33521.0,50.4186,50.4186,50.3231,50.3231,33521.0
2022-11-04 15:20:00,52.65,52.65,52.49,52.54,77011.0,50.3231,50.3231,50.1701,50.2179,77011.0
2022-11-04 15:25:00,52.54,52.72,52.53,52.66,49283.0,50.2179,50.39,50.2084,50.3326,49283.0
2022-11-04 15:30:00,52.66,52.75,52.57,52.74,54758.0,50.3326,50.4186,50.2466,50.4091,54758.0
2022-11-04 15:35:00,52.75,52.77,52.54,52.62,59936.0,50.4186,50.4378,50.2179,50.2944,59936.0
2022-11-04 15:40:00,52.62,52.66,52.53,52.66,61146.0,50.2944,50.3326,50.2084,50.3326,61146.0
2022-11-04 15:45:00,52.65,52.74,52.56,52.56,97715.0,50.3231,50.4091,50.237,50.237,97715.0
2022-11-04 15:50:00,52.57,52.62,52.4,52.47,212470.0,50.2466,50.2944,50.0841,50.151,212470.0
2022-11-04 15:55:00,52.47,52.63,52.47,52.63,317942.0,50.151,50.3039,50.151,50.3039,317942.0
2022-11-07 09:30:00,52.92,53.41,52.89,53.39,63588.0,50.5811,51.0495,50.5524,51.0303,63588.0
2022-11-07 09:35:00,53.39,53.49,53.27,53.31,28231.0,51.0303,51.1259,50.9157,50.9539,28231.0
2022-11-07 09:40:00,53.32,53.56,53.32,53.54,42401.0,50.9634,51.1928,50.9634,51.1737,42401.0
2022-11-07 09:45:00,53.56,53.56,53.38,53.39,72168.0,51.1928,51.1928,51.0208,51.0303,72168.0
2022-11-07 09:50:00,53.37,53.66,53.31,53.61,55846.0,51.0112,51.2884,50.9539,51.2406,55846.0
2022-11-07 09:55:00,53.6,53.68,53.44,53.51,53186.0,51.2311,51.3075,51.0781,51.145,53186.0
2022-11-07 10:00:00,53.52,53.52,53.09,53.16,61460.0,51.1546,51.1546,50.7436,50.8105,61460.0
2022-11-07 10:05:00,53.18,53.22,52.77,52.83,45444.0,50.8296,50.8679,50.4378,50.4951,45444.0
2022-11-07 10:10:00,52.81,52.83,52.48,52.73,63045.0,50.476,50.4951,50.1606,50.3995,63045.0
2022-11-07 10:15:00,52.73,52.97,52.72,52.95,41299.0,50.3995,50.6289,50.39,50.6098,41299.0
2022-11-07 10:20:00,52.94,53.1,52.91,53.07,41066.0,50.6002,50.7532,50.5716,50.7245,41066.0
2022-11-07 10:25:00,53.07,53.15,52.97,53.15,66560.0,50.7245,50.801,50.6289,50.801,66560.0
2022-11-07 10:30:00,53.14,53.28,53.09,53.27,34998.0,50.7914,50.9252,50.7436,50.9157,34998.0
2022-11-07 10:35:00,53.28,53.36,53.24,53.28,38804.0,50.9252,51.0017,50.887,50.9252,38804.0
2022-11-07 10:40:00,53.29,53.33,53.23,53.27,24497.0,50.9348,50.973,50.8774,50.9157,24497.0
2022-11-07 10:45:00,53.27,53.29,53.12,53.2,33334.0,50.9157,50.9348,50.7723,50.8487,33334.0
2022-11-07 10:50:00,53.17,53.35,53.17,53.28,18012.0,50.8201,50.9921,50.8201,50.9252,18012.0
2022-11-07 10:55:00,53.26,53.4,53.24,53.4,15378.0,50.9061,51.0399,50.887,51.0399,15378.0
2022-11-07 11:00:00,53.4,53.51,53.36,53.41,23912.0,51.0399,51.145,51.0017,51.0495,23912.0
2022-11-07 11:05:00,53.43,53.5,53.36,53.42,33929.0,51.0686,51.1355,51.0017,51.059,33929.0
2022-11-07 11:10:00,53.42,53.43,53.27,53.3,38365.0,51.059,51.0686,50.9157,50.9443,38365.0
2022-11-07 11:15:00,53.31,53.38,53.26,53.32,53926.0,50.9539,51.0208,50.9061,50.9634,53926.0
2022-11-07 11:20:00,53.28,53.37,53.25,53.26,58006.0,50.9252,51.0112,50.8965,50.9061,58006.0
2022-11-07 11:25:00,53.26,53.26,53.08,53.2,68115.0,50.9061,50.9061,50.734,50.8487,68115.0
2022-11-07 11:30:00,53.2,53.24,53.11,53.15,22277.0,50.8487,50.887,50.7627,50.801,22277.0
2022-11-07 11:35:00,53.14,53.15,53.02,53.02,10963.0,50.7914,50.801,50.6767,50.6767,10963.0
2022-11-07 11:40:00,53.01,53.01,52.73,52.79,22971.0,50.6671,50.6671,50.3995,50.4569,22971.0
2022-11-07 11:45:00,52.78,52.85,52.78,52.85,18318.0,50.4473,50.5142,50.4473,50.5142,18318.0
2022-11-07 11:50:00,52.86,52.92,52.84,52.89,18857.0,50.5238,50.5811,50.5047,50.5524,18857.0
2022-11-07 11:55:00,52.89,52.91,52.75,52.78,17608.0,50.5524,50.5716,50.4186,50.4473,17608.0
2022-11-07 12:00:00,52.77,52.77,52.65,52.7,16896.0,50.4378,50.4378,50.3231,50.3708,16896.0
2022-11-07 12:05:00,52.68,52.81,52.65,52.8,11398.0,50.3517,50.476,50.3231,50.4664,11398.0
2022-11-07 12:10:00,52.79,52.86,52.76,52.85,15699.0,50.4569,50.5238,50.4282,50.5142,15699.0
2022-11-07 12:15:00,52.86,52.87,52.77,52.79,27935.0,50.5238,50.5333,50.4378,50.4569,27935.0
2022-11-07 12:20:00,52.78,52.89,52.74,52.85,20193.0,50.4473,50.5524,50.4091,50.5142,20193.0
2022-11-07 12:25:00,52.86,52.9,52.82,52.87,37098.0,50.5238,50.562,50.4855,50.5333,37098.0
2022-11-07 12:30:00,52.87,52.96,52.87,52.93,41204.0,50.5333,50.6194,50.5333,50.5907,41204.0
2022-11-07 12:35:00,52.93,52.93,52.78,52.78,35200.0,50.5907,50.5907,50.4473,50.4473,35200.0
2022-11-07 12:40:00,52.8,52.9,52.78,52.88,36412.0,50.4664,50.562,50.4473,50.5429,36412.0
2022-11-07 12:45:00,52.89,52.9,52.84,52.9,28453.0,50.5524,50.562,50.5047,50.562,28453.0
2022-11-07 12:50:00,52.88,52.97,52.87,52.96,21915.0,50.5429,50.6289,50.5333,50.6194,21915.0
2022-11-07 12:55:00,52.95,53.05,52.94,53.03,23849.0,50.6098,50.7054,50.6002,50.6863,23849.0
2022-11-07 13:00:00,53.04,53.26,53.03,53.26,20446.0,50.6958,50.9061,50.6863,50.9061,20446.0
2022-11-07 13:05:00,53.25,53.37,53.24,53.36,21260.0,50.8965,51.0112,50.887,51.0017,21260.0
2022-11-07 13:10:00,53.36,53.45,53.35,53.4,34206.0,51.0017,51.0877,50.9921,51.0399,34206.0
2022-11-07 13:15:00,53.41,53.44,53.31,53.38,38340.0,51.0495,51.0781,50.9539,51.0208,38340.0
2022-11-07 13:20:00,53.38,53.39,53.36,53.38,31789.0,51.0208,51.0303,51.0017,51.0208,31789.0
2022-11-07 13:25:00,53.38,53.41,53.26,53.34,119583.0,51.0208,51.0495,50.9061,50.9826,119583.0
2022-11-07 13:30:00,53.37,53.42,53.37,53.4,18878.0,51.0112,51.059,51.0112,51.0399,18878.0
2022-11-07 13:35:00,53.4,53.5,53.4,53.49,33305.0,51.0399,51.1355,51.0399,51.1259,33305.0
2022-11-07 13:40:00,53.49,53.52,53.45,53.52,26179.0,51.1259,51.1546,51.0877,51.1546,26179.0
2022-11-07 13:45:00,53.52,53.58,53.49,53.55,54993.0,51.1546,51.212,51.1259,51.1833,54993.0
2022-11-07 13:50:00,53.54,53.63,53.54,53.62,102064.0,51.1737,51.2597,51.1737,51.2502,102064.0
2022-11-07 13:55:00,53.61,53.62,53.55,53.59,64020.0,51.2406,51.2502,51.1833,51.2215,64020.0
2022-11-07 14:00:00,53.59,53.61,53.5,53.52,35848.0,51.2215,51.2406,51.1355,51.1546,35848.0
2022-11-07 14:05:00,53.53,53.56,53.42,53.48,30855.0,51.1642,51.1928,51.059,51.1164,30855.0
2022-11-07 14:10:00,53.49,53.57,53.49,53.53,20188.0,51.1259,51.2024,51.1259,51.1642,20188.0
2022-11-07 14:15:00,53.54,53.73,53.54,53.73,31499.0,51.1737,51.3553,51.1737,51.3553,31499.0
2022-11-07 14:20:00,53.73,53.74,53.66,53.74,27651.0,51.3553,51.3649,51.2884,51.3649,27651.0
2022-11-07 14:25:00,53.75,53.78,53.71,53.72,27422.0,51.3744,51.4031,51.3362,51.3458,27422.0
2022-11-07 14:30:00,53.74,53.76,53.71,53.75,36298.0,51.3649,51.384,51.3362,51.3744,36298.0
2022-11-07 14:35:00,53.75,53.76,53.68,53.69,35061.0,51.3744,51.384,51.3075,51.3171,35061.0
2022-11-07 14:40:00,53.7,53.73,53.69,53.73,23226.0,51.3266,51.3553,51.3171,51.3553,23226.0
2022-11-07 14:45:00,53.73,53.76,53.72,53.75,27308.0,51.3553,51.384,51.3458,51.3744,27308.0
2022-11-07 14:50:00,53.75,53.76,53.68,53.68,44948.0,51.3744,51.384,51.3075,51.3075,44948.0
2022-11-07 14:55:00,53.68,53.68,53.55,53.55,36538.0,51.3075,51.3075,51.1833,51.1833,36538.0
2022-11-07 15:00:00,53.56,53.64,53.56,53.62,25004.0,51.1928,51.2693,51.1928,51.2502,25004.0
2022-11-07 15:05:00,53.63,53.67,53.62,53.65,22255.0,51.2597,51.298,51.2502,51.2789,22255.0
2022-11-07 15:10:00,53.65,53.72,53.61,53.68,38456.0,51.2789,51.3458,51.2406,51.3075,38456.0
2022-11-07 15:15:00,53.68,53.75,53.67,53.72,44301.0,51.3075,51.3744,51.298,51.3458,44301.0
2022-11-07 15:20:00,53.71,53.79,53.67,53.77,51281.0,51.3362,51.4127,51.298,51.3936,51281.0
2022-11-07 15:25:00,53.77,53.79,53.68,53.72,50842.0,51.3936,51.4127,51.3075,51.3458,50842.0
2022-11-07 15:30:00,53.71,53.75,53.7,53.75,53765.0,51.3362,51.3744,51.3266,51.3744,53765.0
2022-11-07 15:35:00,53.74,53.79,53.71,53.78,46029.0,51.3649,51.4127,51.3362,51.4031,46029.0
2022-11-07 15:40:00,53.79,53.85,53.78,53.81,66081.0,51.4127,51.47,51.4031,51.4318,66081.0
2022-11-07 15:45:00,53.81,53.81,53.77,53.81,62830.0,51.4318,51.4318,51.3936,51.4318,62830.0
2022-11-07 15:50:00,53.8,53.81,53.66,53.7,120362.0,51.4222,51.4318,51.2884,51.3266,120362.0
2022-11-07 15:55:00,53.7,53.77,53.62,53.76,254242.0,51.3266,51.3936,51.2502,51.384,254242.0
2022-11-08 09:30:00,54.05,54.34,53.92,53.95,65297.0,51.6612,51.9384,51.5369,51.5656,65297.0
2022-11-08 09:35:00,53.94,54.04,53.9,54.04,14495.0,51.556,51.6516,51.5178,51.6516,14495.0
2022-11-08 09:40:00,54.05,54.13,53.96,54.11,19775.0,51.6612,51.7376,51.5752,51.7185,19775.0
2022-11-08 09:45:00,54.16,54.31,54.09,54.3,48095.0,51.7663,51.9097,51.6994,51.9001,48095.0
2022-11-08 09:50:00,54.25,54.38,54.18,54.37,20480.0,51.8523,51.9766,51.7854,51.967,20480.0
2022-11-08 09:55:00,54.37,54.39,54.21,54.21,24053.0,51.967,51.9862,51.8141,51.8141,24053.0
2022-11-08 10:00:00,54.21,54.22,54.05,54.08,22764.0,51.8141,51.8237,51.6612,51.6899,22764.0
2022-11-08 10:05:00,54.08,54.13,54.05,54.08,39920.0,51.6899,51.7376,51.6612,51.6899,39920.0
2022-11-08 10:10:00,54.07,54.18,54.05,54.16,26346.0,51.6803,51.7854,51.6612,51.7663,26346.0
2022-11-08 10:15:00,54.15,54.29,54.12,54.27,27350.0,51.7568,51.8906,51.7281,51.8715,27350.0
2022-11-08 10:20:00,54.26,54.31,54.04,54.07,26400.0,51.8619,51.9097,51.6516,51.6803,26400.0
2022-11-08 10:25:00,54.06,54.11,53.96,54.0,27235.0,51.6707,51.7185,51.5752,51.6134,27235.0
2022-11-08 10:30:00,54.0,54.04,53.89,53.91,32060.0,51.6134,51.6516,51.5083,51.5274,32060.0
2022-11-08 10:35:00,53.92,53.93,53.85,53.86,21733.0,51.5369,51.5465,51.47,51.4796,21733.0
2022-11-08 10:40:00,53.87,54.11,53.87,54.07,30271.0,51.4891,51.7185,51.4891,51.6803,30271.0
2022-11-08 10:45:00,54.08,54.12,54.01,54.04,19031.0,51.6899,51.7281,51.6229,51.6516,19031.0
2022-11-08 10:50:00,54.05,54.05,53.92,53.93,24351.0,51.6612,51.6612,51.5369,51.5465,24351.0
2022-11-08 10:55:00,53.93,53.94,53.86,53.93,21793.0,51.5465,51.556,51.4796,51.5465,21793.0
2022-11-08 11:00:00,53.93,53.94,53.83,53.86,21574.0,51.5465,51.556,51.4509,51.4796,21574.0
2022-11-08 11:05:00,53.86,53.99,53.83,53.98,17674.0,51.4796,51.6038,51.4509,51.5943,17674.0
2022-11-08 11:10:00,54.0,54.13,54.0,54.13,16538.0,51.6134,51.7376,51.6134,51.7376,16538.0
2022-11-08 11:15:00,54.12,54.2,54.06,54.06,26429.0,51.7281,51.8045,51.6707,51.6707,26429.0
2022-11-08 11:20:00,54.05,54.19,54.05,54.18,18467.0,51.6612,51.795,51.6612,51.7854,18467.0
2022-11-08 11:25:00,54.18,54.24,54.14,54.22,13929.0,51.7854,51.8428,51.7472,51.8237,13929.0
2022-11-08 11:30:00,54.23,54.4,54.23,54.38,19036.0,51.8332,51.9957,51.8332,51.9766,19036.0
2022-11-08 11:35:00,54.38,54.49,54.38,54.49,13328.0,51.9766,52.0817,51.9766,52.0817,13328.0
2022-11-08 11:40:00,54.5,54.55,54.45,54.46,31599.0,52.0913,52.1391,52.0435,52.0531,31599.0
2022-11-08 11:45:00,54.46,54.46,54.34,54.39,25324.0,52.0531,52.0531,51.9384,51.9862,25324.0
2022-11-08 11:50:00,54.39,54.49,54.36,54.49,25528.0,51.9862,52.0817,51.9575,52.0817,25528.0
2022-11-08 11:55:00,54.49,54.55,54.48,54.55,17174.0,52.0817,52.1391,52.0722,52.1391,17174.0
2022-11-08 12:00:00,54.57,54.57,54.43,54.43,21864.0,52.1582,52.1582,52.0244,52.0244,21864.0
2022-11-08 12:05:00,54.43,54.49,54.38,54.49,20830.0,52.0244,52.0817,51.9766,52.0817,20830.0
2022-11-08 12:10:00,54.5,54.55,54.45,54.46,26170.0,52.0913,52.1391,52.0435,52.0531,26170.0
2022-11-08 12:15:00,54.47,54.5,54.44,54.5,11167.0,52.0626,52.0913,52.0339,52.0913,11167.0
2022-11-08 12:20:00,54.5,54.56,54.48,54.55,14664.0,52.0913,52.1486,52.0722,52.1391,14664.0
2022-11-08 12:25:00,54.54,54.56,54.5,54.54,21777.0,52.1295,52.1486,52.0913,52.1295,21777.0
2022-11-08 12:30:00,54.54,54.58,54.47,54.52,15660.0,52.1295,52.1678,52.0626,52.1104,15660.0
2022-11-08 12:35:00,54.53,54.53,54.43,54.48,17814.0,52.12,52.12,52.0244,52.0722,17814.0
2022-11-08 12:40:00,54.49,54.56,54.47,54.54,9792.0,52.0817,52.1486,52.0626,52.1295,9792.0
2022-11-08 12:45:00,54.54,54.54,54.47,54.48,22149.0,52.1295,52.1295,52.0626,52.0722,22149.0
2022-11-08 12:50:00,54.48,54.49,54.36,54.4,23390.0,52.0722,52.0817,51.9575,51.9957,23390.0
2022-11-08 12:55:00,54.41,54.47,54.39,54.42,17733.0,52.0053,52.0626,51.9862,52.0148,17733.0
2022-11-08 13:00:00,54.4,54.49,54.37,54.46,12866.0,51.9957,52.0817,51.967,52.0531,12866.0
2022-11-08 13:05:00,54.46,54.46,54.39,54.4,18467.0,52.0531,52.0531,51.9862,51.9957,18467.0
2022-11-08 13:10:00,54.39,54.41,54.26,54.27,18592.0,51.9862,52.0053,51.8619,51.8715,18592.0
2022-11-08 13:15:00,54.27,54.31,54.15,54.15,46566.0,51.8715,51.9097,51.7568,51.7568,46566.0
2022-11-08 13:20:00,54.13,54.13,53.9,53.94,22880.0,51.7376,51.7376,51.5178,51.556,22880.0
2022-11-08 13:25:00,53.95,53.95,53.72,53.72,13080.0,51.5656,51.5656,51.3458,51.3458,13080.0
2022-11-08 13:30:00,53.71,53.72,53.59,53.68,29848.0,51.3362,51.3458,51.2215,51.3075,29848.0
2022-11-08 13:35:00,53.67,53.77,53.64,53.7,18882.0,51.298,51.3936,51.2693,51.3266,18882.0
2022-11-08 13:40:00,53.7,53.75,53.64,53.68,33841.0,51.3266,51.3744,51.2693,51.3075,33841.0
2022-11-08 13:45:00,53.68,53.71,53.57,53.57,16166.0,51.3075,51.3362,51.2024,51.2024,16166.0
2022-11-08 13:50:00,53.58,53.64,53.5,53.54,12989.0,51.212,51.2693,51.1355,51.1737,12989.0
2022-11-08 13:55:00,53.56,53.57,53.29,53.33,24196.0,51.1928,51.2024,50.9348,50.973,24196.0
2022-11-08 14:00:00,53.32,53.4,53.3,53.3,24926.0,50.9634,51.0399,50.9443,50.9443,24926.0
2022-11-08 14:05:00,53.29,53.31,53.17,53.18,19087.0,50.9348,50.9539,50.8201,50.8296,19087.0
2022-11-08 14:10:00,53.16,53.25,53.14,53.25,20738.0,50.8105,50.8965,50.7914,50.8965,20738.0
2022-11-08 14:15:00,53.24,53.26,53.14,53.15,23719.0,50.887,50.9061,50.7914,50.801,23719.0
2022-11-08 14:20:00,53.15,53.17,52.9,52.91,36915.0,50.801,50.8201,50.562,50.5716,36915.0
2022-11-08 14:25:00,52.91,52.94,52.81,52.82,29022.0,50.5716,50.6002,50.476,50.4855,29022.0
2022-11-08 14:30:00,52.82,52.86,52.73,52.85,24317.0,50.4855,50.5238,50.3995,50.5142,24317.0
2022-11-08 14:35:00,52.85,53.0,52.84,53.0,45443.0,50.5142,50.6576,50.5047,50.6576,45443.0
2022-11-08 14:40:00,52.99,53.18,52.98,53.15,64444.0,50.648,50.8296,50.6385,50.801,64444.0
2022-11-08 14:45:00,53.14,53.26,53.12,53.18,55050.0,50.7914,50.9061,50.7723,50.8296,55050.0
2022-11-08 14:50:00,53.19,53.23,53.17,53.18,35096.0,50.8392,50.8774,50.8201,50.8296,35096.0
2022-11-08 14:55:00,53.17,53.2,53.11,53.11,18915.0,50.8201,50.8487,50.7627,50.7627,18915.0
2022-11-08 15:00:00,53.1,53.29,53.1,53.23,33084.0,50.7532,50.9348,50.7532,50.8774,33084.0
2022-11-08 15:05:00,53.23,53.27,53.18,53.2,38800.0,50.8774,50.9157,50.8296,50.8487,38800.0
2022-11-08 15:10:00,53.21,53.26,53.14,53.24,35399.0,50.8583,50.9061,50.7914,50.887,35399.0
2022-11-08 15:15:00,53.26,53.32,53.24,53.32,32493.0,50.9061,50.9634,50.887,50.9634,32493.0
2022-11-08 15:20:00,53.33,53.36,53.27,53.29,31509.0,50.973,51.0017,50.9157,50.9348,31509.0
2022-11-08 15:25:00,53.29,53.4,53.25,53.39,38016.0,50.9348,51.0399,50.8965,51.0303,38016.0
2022-11-08 15:30:00,53.38,53.49,53.37,53.47,41606.0,51.0208,51.1259,51.0112,51.1068,41606.0
2022-11-08 15:35:00,53.47,53.55,53.41,53.47,46087.0,51.1068,51.1833,51.0495,51.1068,46087.0
2022-11-08 15:40:00,53.47,53.48,53.34,53.36,34824.0,51.1068,51.1164,50.9826,51.0017,34824.0
2022-11-08 15:45:00,53.37,53.45,53.34,53.36,60855.0,51.0112,51.0877,50.9826,51.0017,60855.0
2022-11-08 15:50:00,53.36,53.41,53.25,53.27,128006.0,51.0017,51.0495,50.8965,50.9157,128006.0
2022-11-08 15:55:00,53.27,53.27,53.16,53.22,163899.0,50.9157,50.9157,50.8105,50.8679,163899.0
2022-11-09 09:30:00,52.91,53.04,52.74,53.0,56186.0,50.5716,50.6958,50.4091,50.6576,56186.0
2022-11-09 09:35:00,52.98,53.13,52.84,53.07,153549.0,50.6385,50.7818,50.5047,50.7245,153549.0
2022-11-09 09:40:00,53.09,53.33,53.08,53.17,32807.0,50.7436,50.973,50.734,50.8201,32807.0
2022-11-09 09:45:00,53.19,53.38,53.15,53.35,31023.0,50.8392,51.0208,50.801,50.9921,31023.0
2022-11-09 09:50:00,53.34,53.42,53.21,53.39,46124.0,50.9826,51.059,50.8583,51.0303,46124.0
2022-11-09 09:55:00,53.4,53.45,53.32,53.36,33599.0,51.0399,51.0877,50.9634,51.0017,33599.0
2022-11-09 10:00:00,53.36,53.53,53.35,53.46,36539.0,51.0017,51.1642,50.9921,51.0973,36539.0
2022-11-09 10:05:00,53.46,53.68,53.44,53.68,38993.0,51.0973,51.3075,51.0781,51.3075,38993.0
2022-11-09 10:10:00,53.65,53.83,53.62,53.83,70697.0,51.2789,51.4509,51.2502,51.4509,70697.0
2022-11-09 10:15:00,53.85,53.91,53.74,53.84,31338.0,51.47,51.5274,51.3649,51.4605,31338.0
2022-11-09 10:20:00,53.85,53.91,53.79,53.84,32011.0,51.47,51.5274,51.4127,51.4605,32011.0
2022-11-09 10:25:00,53.84,53.86,53.63,53.73,70828.0,51.4605,51.4796,51.2597,51.3553,70828.0
2022-11-09 10:30:00,53.73,53.74,53.46,53.58,46957.0,51.3553,51.3649,51.0973,51.212,46957.0
2022-11-09 10:35:00,53.56,53.65,53.51,53.63,34277.0,51.1928,51.2789,51.145,51.2597,34277.0
2022-11-09 10:40:00,53.65,53.74,53.47,53.74,67554.0,51.2789,51.3649,51.1068,51.3649,67554.0
2022-11-09 10:45:00,53.73,53.87,53.72,53.87,27459.0,51.3553,51.4891,51.3458,51.4891,27459.0
2022-11-09 10:50:00,53.88,53.91,53.71,53.72,46631.0,51.4987,51.5274,51.3362,51.3458,46631.0
2022-11-09 10:55:00,53.7,53.78,53.61,53.73,17660.0,51.3266,51.4031,51.2406,51.3553,17660.0
2022-11-09 11:00:00,53.72,53.85,53.7,53.82,15708.0,51.3458,51.47,51.3266,51.4413,15708.0
2022-11-09 11:05:00,53.81,53.95,53.78,53.93,21539.0,51.4318,51.5656,51.4031,51.5465,21539.0
2022-11-09 11:10:00,53.92,53.98,53.8,53.81,46513.0,51.5369,51.5943,51.4222,51.4318,46513.0
2022-11-09 11:15:00,53.8,53.88,53.75,53.87,20739.0,51.4222,51.4987,51.3744,51.4891,20739.0
2022-11-09 11:20:00,53.86,53.87,53.71,53.71,20332.0,51.4796,51.4891,51.3362,51.3362,20332.0
2022-11-09 11:25:00,53.73,53.83,53.73,53.8,17117.0,51.3553,51.4509,51.3553,51.4222,17117.0
2022-11-09 11:30:00,53.8,53.8,53.69,53.72,47368.0,51.4222,51.4222,51.3171,51.3458,47368.0
2022-11-09 11:35:00,53.72,53.88,53.71,53.87,38887.0,51.3458,51.4987,51.3362,51.4891,38887.0
2022-11-09 11:40:00,53.86,54.17,53.86,54.15,44437.0,51.4796,51.7759,51.4796,51.7568,44437.0
2022-11-09 11:45:00,54.14,54.25,54.09,54.18,24145.0,51.7472,51.8523,51.6994,51.7854,24145.0
2022-11-09 11:50:00,54.18,54.22,54.15,54.15,14170.0,51.7854,51.8237,51.7568,51.7568,14170.0
2022-11-09 11:55:00,54.15,54.18,54.06,54.11,21294.0,51.7568,51.7854,51.6707,51.7185,21294.0
2022-11-09 12:00:00,54.1,54.17,54.08,54.12,34082.0,51.709,51.7759,51.6899,51.7281,34082.0
2022-11-09 12:05:00,54.12,54.16,54.04,54.13,41948.0,51.7281,51.7663,51.6516,51.7376,41948.0
2022-11-09 12:10:00,54.13,54.24,54.12,54.24,19027.0,51.7376,51.8428,51.7281,51.8428,19027.0
2022-11-09 12:15:00,54.23,54.4,54.2,54.39,36448.0,51.8332,51.9957,51.8045,51.9862,36448.0
2022-11-09 12:20:00,54.4,54.45,54.37,54.41,33448.0,51.9957,52.0435,51.967,52.0053,33448.0
2022-11-09 12:25:00,54.41,54.43,54.23,54.24,30141.0,52.0053,52.0244,51.8332,51.8428,30141.0
2022-11-09 12:30:00,54.25,54.28,54.18,54.28,25893.0,51.8523,51.881,51.7854,51.881,25893.0
2022-11-09 12:35:00,54.28,54.28,54.17,54.18,22240.0,51.881,51.881,51.7759,51.7854,22240.0
2022-11-09 12:40:00,54.18,54.3,54.16,54.29,43790.0,51.7854,51.9001,51.7663,51.8906,43790.0
2022-11-09 12:45:00,54.28,54.37,54.27,54.35,26446.0,51.881,51.967,51.8715,51.9479,26446.0
2022-11-09 12:50:00,54.36,54.36,54.22,54.24,21754.0,51.9575,51.9575,51.8237,51.8428,21754.0
2022-11-09 12:55:00,54.24,54.24,54.08,54.16,23736.0,51.8428,51.8428,51.6899,51.7663,23736.0
2022-11-09 13:00:00,54.17,54.29,54.12,54.22,71497.0,51.7759,51.8906,51.7281,51.8237,71497.0
2022-11-09 13:05:00,54.22,54.26,54.18,54.23,39025.0,51.8237,51.8619,51.7854,51.8332,39025.0
2022-11-09 13:10:00,54.23,54.28,54.15,54.26,24383.0,51.8332,51.881,51.7568,51.8619,24383.0
2022-11-09 13:15:00,54.27,54.33,54.24,54.25,39064.0,51.8715,51.9288,51.8428,51.8523,39064.0
2022-11-09 13:20:00,54.26,54.27,54.12,54.14,65180.0,51.8619,51.8715,51.7281,51.7472,65180.0
2022-11-09 13:25:00,54.14,54.2,54.11,54.14,35392.0,51.7472,51.8045,51.7185,51.7472,35392.0
2022-11-09 13:30:00,54.14,54.15,54.01,54.07,56058.0,51.7472,51.7568,51.6229,51.6803,56058.0
2022-11-09 13:35:00,54.06,54.09,54.01,54.03,24813.0,51.6707,51.6994,51.6229,51.6421,24813.0
2022-11-09 13:40:00,54.02,54.09,53.98,54.05,48143.0,51.6325,51.6994,51.5943,51.6612,48143.0
2022-11-09 13:45:00,54.06,54.07,53.93,54.04,24922.0,51.6707,51.6803,51.5465,51.6516,24922.0
2022-11-09 13:50:00,54.04,54.05,53.99,54.01,29080.0,51.6516,51.6612,51.6038,51.6229,29080.0
2022-11-09 13:55:00,54.01,54.16,53.97,54.15,74093.0,51.6229,51.7663,51.5847,51.7568,74093.0
2022-11-09 14:00:00,54.15,54.21,54.09,54.21,58263.0,51.7568,51.8141,51.6994,51.8141,58263.0
2022-11-09 14:05:00,54.19,54.28,54.15,54.27,45390.0,51.795,51.881,51.7568,51.8715,45390.0
2022-11-09 14:10:00,54.28,54.36,54.26,54.34,91031.0,51.881,51.9575,51.8619,51.9384,91031.0
2022-11-09 14:15:00,54.34,54.36,54.21,54.26,101103.0,51.9384,51.9575,51.8141,51.8619,101103.0
2022-11-09 14:20:00,54.27,54.34,54.23,54.29,38890.0,51.8715,51.9384,51.8332,51.8906,38890.0
2022-11-09 14:25:00,54.29,54.38,54.28,54.35,18678.0,51.8906,51.9766,51.881,51.9479,18678.0
2022-11-09 14:30:00,54.35,54.35,54.12,54.12,24035.0,51.9479,51.9479,51.7281,51.7281,24035.0
2022-11-09 14:35:00,54.12,54.18,54.09,54.12,31894.0,51.7281,51.7854,51.6994,51.7281,31894.0
2022-11-09 14:40:00,54.12,54.19,54.12,54.15,16281.0,51.7281,51.795,51.7281,51.7568,16281.0
2022-11-09 14:45:00,54.15,54.17,54.02,54.05,39042.0,51.7568,51.7759,51.6325,51.6612,39042.0
2022-11-09 14:50:00,54.06,54.07,53.99,54.03,28384.0,51.6707,51.6803,51.6038,51.6421,28384.0
2022-11-09 14:55:00,54.03,54.06,54.0,54.05,22423.0,51.6421,51.6707,51.6134,51.6612,22423.0
2022-11-09 15:00:00,54.05,54.13,54.04,54.13,21659.0,51.6612,51.7376,51.6516,51.7376,21659.0
2022-11-09 15:05:00,54.13,54.25,54.11,54.22,29506.0,51.7376,51.8523,51.7185,51.8237,29506.0
2022-11-09 15:10:00,54.21,54.24,54.15,54.17,29976.0,51.8141,51.8428,51.7568,51.7759,29976.0
2022-11-09 15:15:00,54.16,54.23,54.15,54.21,50798.0,51.7663,51.8332,51.7568,51.8141,50798.0
2022-11-09 15:20:00,54.2,54.27,54.19,54.25,51819.0,51.8045,51.8715,51.795,51.8523,51819.0
2022-11-09 15:25:00,54.25,54.27,54.2,54.21,98188.0,51.8523,51.8715,51.8045,51.8141,98188.0
2022-11-09 15:30:00,54.2,54.23,54.13,54.23,50186.0,51.8045,51.8332,51.7376,51.8332,50186.0
2022-11-09 15:35:00,54.22,54.23,54.15,54.15,47713.0,51.8237,51.8332,51.7568,51.7568,47713.0
2022-11-09 15:40:00,54.14,54.14,54.03,54.05,86269.0,51.7472,51.7472,51.6421,51.6612,86269.0
2022-11-09 15:45:00,54.05,54.1,53.98,54.01,67340.0,51.6612,51.709,51.5943,51.6229,67340.0
2022-11-09 15:50:00,54.02,54.2,54.02,54.07,143331.0,51.6325,51.8045,51.6325,51.6803,143331.0
2022-11-09 15:55:00,54.07,54.09,54.01,54.02,274035.0,51.6803,51.6994,51.6229,51.6325,274035.0
2022-11-10 09:30:00,56.14,56.22,55.24,55.25,128522.0,53.6588,53.7353,52.7986,52.8081,128522.0
2022-11-10 09:35:00,55.28,55.46,55.2,55.45,64274.0,52.8368,53.0089,52.7604,52.9993,64274.0
2022-11-10 09:40:00,55.46,55.76,55.38,55.75,86970.0,53.0089,53.2956,52.9324,53.286,86970.0
2022-11-10 09:45:00,55.77,55.99,55.72,55.99,75917.0,53.3052,53.5154,53.2574,53.5154,75917.0
2022-11-10 09:50:00,56.0,56.11,55.84,55.98,64767.0,53.525,53.6301,53.3721,53.5059,64767.0
2022-11-10 09:55:00,55.99,56.24,55.93,56.24,91135.0,53.5154,53.7544,53.4581,53.7544,91135.0
2022-11-10 10:00:00,56.25,56.47,56.18,56.3,68650.0,53.7639,53.9742,53.697,53.8117,68650.0
2022-11-10 10:05:00,56.3,56.34,56.16,56.3,44242.0,53.8117,53.85,53.6779,53.8117,44242.0
2022-11-10 10:10:00,56.32,56.33,56.13,56.13,52784.0,53.8309,53.8404,53.6493,53.6493,52784.0
2022-11-10 10:15:00,56.09,56.29,56.06,56.25,47112.0,53.611,53.8022,53.5823,53.7639,47112.0
2022-11-10 10:20:00,56.24,56.5,56.21,56.46,43207.0,53.7544,54.0029,53.7257,53.9647,43207.0
2022-11-10 10:25:00,56.46,56.57,56.41,56.55,30490.0,53.9647,54.0698,53.9169,54.0507,30490.0
2022-11-10 10:30:00,56.55,56.6,56.42,56.47,59432.0,54.0507,54.0985,53.9264,53.9742,59432.0
2022-11-10 10:35:00,56.46,56.62,56.44,56.48,51119.0,53.9647,54.1176,53.9455,53.9838,51119.0
2022-11-10 10:40:00,56.45,56.65,56.43,56.49,43236.0,53.9551,54.1463,53.936,53.9933,43236.0
2022-11-10 10:45:00,56.49,56.77,56.49,56.77,52326.0,53.9933,54.261,53.9933,54.261,52326.0
2022-11-10 10:50:00,56.78,56.82,56.7,56.75,47473.0,54.2705,54.3088,54.1941,54.2418,47473.0
2022-11-10 10:55:00,56.74,56.87,56.69,56.82,33866.0,54.2323,54.3565,54.1845,54.3088,33866.0
2022-11-10 11:00:00,56.83,56.87,56.71,56.75,41771.0,54.3183,54.3565,54.2036,54.2418,41771.0
2022-11-10 11:05:00,56.75,56.78,56.62,56.65,28256.0,54.2418,54.2705,54.1176,54.1463,28256.0
2022-11-10 11:10:00,56.66,56.77,56.61,56.76,20503.0,54.1558,54.261,54.108,54.2514,20503.0
2022-11-10 11:15:00,56.74,56.75,56.65,56.75,31990.0,54.2323,54.2418,54.1463,54.2418,31990.0
2022-11-10 11:20:00,56.75,56.81,56.73,56.79,25816.0,54.2418,54.2992,54.2227,54.2801,25816.0
2022-11-10 11:25:00,56.78,56.89,56.75,56.83,20577.0,54.2705,54.3757,54.2418,54.3183,20577.0
2022-11-10 11:30:00,56.83,57.0,56.83,56.98,21198.0,54.3183,54.4808,54.3183,54.4617,21198.0
2022-11-10 11:35:00,56.98,57.03,56.94,57.0,35002.0,54.4617,54.5095,54.4235,54.4808,35002.0
2022-11-10 11:40:00,57.0,57.02,56.93,56.97,51589.0,54.4808,54.4999,54.4139,54.4521,51589.0
2022-11-10 11:45:00,56.97,57.0,56.94,56.97,42030.0,54.4521,54.4808,54.4235,54.4521,42030.0
2022-11-10 11:50:00,56.98,57.03,56.94,56.97,25480.0,54.4617,54.5095,54.4235,54.4521,25480.0
2022-11-10 11:55:00,56.98,57.01,56.95,56.97,44366.0,54.4617,54.4904,54.433,54.4521,44366.0
2022-11-10 12:00:00,56.97,56.99,56.86,56.86,87044.0,54.4521,54.4712,54.347,54.347,87044.0
2022-11-10 12:05:00,56.83,56.89,56.79,56.88,43321.0,54.3183,54.3757,54.2801,54.3661,43321.0
2022-11-10 12:10:00,56.87,56.89,56.82,56.87,35908.0,54.3565,54.3757,54.3088,54.3565,35908.0
2022-11-10 12:15:00,56.89,57.0,56.89,56.97,13750.0,54.3757,54.4808,54.3757,54.4521,13750.0
2022-11-10 12:20:00,56.97,57.01,56.94,56.97,17189.0,54.4521,54.4904,54.4235,54.4521,17189.0
2022-11-10 12:25:00,56.98,56.99,56.81,56.86,30821.0,54.4617,54.4712,54.2992,54.347,30821.0
2022-11-10 12:30:00,56.84,56.91,56.82,56.91,17115.0,54.3279,54.3948,54.3088,54.3948,17115.0
2022-11-10 12:35:00,56.91,56.96,56.79,56.79,22609.0,54.3948,54.4426,54.2801,54.2801,22609.0
2022-11-10 12:40:00,56.8,56.91,56.78,56.91,31139.0,54.2896,54.3948,54.2705,54.3948,31139.0
2022-11-10 12:45:00,56.9,56.9,56.75,56.79,24435.0,54.3852,54.3852,54.2418,54.2801,24435.0
2022-11-10 12:50:00,56.81,56.91,56.8,56.86,38534.0,54.2992,54.3948,54.2896,54.347,38534.0
2022-11-10 12:55:00,56.84,56.9,56.81,56.83,15273.0,54.3279,54.3852,54.2992,54.3183,15273.0
2022-11-10 13:00:00,56.84,56.95,56.84,56.91,21539.0,54.3279,54.433,54.3279,54.3948,21539.0
2022-11-10 13:05:00,56.9,57.05,56.88,57.05,40670.0,54.3852,54.5286,54.3661,54.5286,40670.0
2022-11-10 13:10:00,57.05,57.12,57.0,57.12,44810.0,54.5286,54.5955,54.4808,54.5955,44810.0
2022-11-10 13:15:00,57.11,57.2,57.05,57.09,33970.0,54.5859,54.672,54.5286,54.5668,33970.0
2022-11-10 13:20:00,57.09,57.13,56.96,57.02,34719.0,54.5668,54.6051,54.4426,54.4999,34719.0
2022-11-10 13:25:00,57.0,57.08,56.96,57.06,55571.0,54.4808,54.5573,54.4426,54.5381,55571.0
2022-11-10 13:30:00,57.07,57.09,56.95,57.02,23890.0,54.5477,54.5668,54.433,54.4999,23890.0
2022-11-10 13:35:00,57.02,57.05,56.94,56.94,23002.0,54.4999,54.5286,54.4235,54.4235,23002.0
2022-11-10 13:40:00,56.94,57.08,56.93,57.08,22846.0,54.4235,54.5573,54.4139,54.5573,22846.0
2022-11-10 13:45:00,57.08,57.09,56.95,56.96,38588.0,54.5573,54.5668,54.433,54.4426,38588.0
2022-11-10 13:50:00,56.97,56.98,56.85,56.9,48545.0,54.4521,54.4617,54.3374,54.3852,48545.0
2022-11-10 13:55:00,56.89,56.92,56.85,56.88,33548.0,54.3757,54.4043,54.3374,54.3661,33548.0
2022-11-10 14:00:00,56.88,56.97,56.86,56.97,48597.0,54.3661,54.4521,54.347,54.4521,48597.0
2022-11-10 14:05:00,56.97,56.97,56.88,56.92,27195.0,54.4521,54.4521,54.3661,54.4043,27195.0
2022-11-10 14:10:00,56.91,56.93,56.9,56.91,21467.0,54.3948,54.4139,54.3852,54.3948,21467.0
2022-11-10 14:15:00,56.91,56.93,56.83,56.84,21213.0,54.3948,54.4139,54.3183,54.3279,21213.0
2022-11-10 14:20:00,56.84,56.89,56.72,56.89,31381.0,54.3279,54.3757,54.2132,54.3757,31381.0
2022-11-10 14:25:00,56.91,56.96,56.9,56.93,19319.0,54.3948,54.4426,54.3852,54.4139,19319.0
2022-11-10 14:30:00,56.94,56.95,56.86,56.92,29586.0,54.4235,54.433,54.347,54.4043,29586.0
2022-11-10 14:35:00,56.92,57.0,56.9,56.94,32104.0,54.4043,54.4808,54.3852,54.4235,32104.0
2022-11-10 14:40:00,56.93,56.96,56.89,56.95,18825.0,54.4139,54.4426,54.3757,54.433,18825.0
2022-11-10 14:45:00,56.97,57.01,56.95,56.95,26253.0,54.4521,54.4904,54.433,54.433,26253.0
2022-11-10 14:50:00,56.95,57.02,56.93,57.0,18602.0,54.433,54.4999,54.4139,54.4808,18602.0
2022-11-10 14:55:00,57.0,57.0,56.96,56.99,18464.0,54.4808,54.4808,54.4426,54.4712,18464.0
2022-11-10 15:00:00,56.98,56.98,56.91,56.95,24783.0,54.4617,54.4617,54.3948,54.433,24783.0
2022-11-10 15:05:00,56.97,57.1,56.96,57.1,22853.0,54.4521,54.5764,54.4426,54.5764,22853.0
2022-11-10 15:10:00,57.1,57.17,57.1,57.13,25356.0,54.5764,54.6433,54.5764,54.6051,25356.0
2022-11-10 15:15:00,57.13,57.16,57.1,57.12,26186.0,54.6051,54.6337,54.5764,54.5955,26186.0
2022-11-10 15:20:00,57.12,57.14,57.08,57.11,31648.0,54.5955,54.6146,54.5573,54.5859,31648.0
2022-11-10 15:25:00,57.1,57.13,57.06,57.11,33382.0,54.5764,54.6051,54.5381,54.5859,33382.0
2022-11-10 15:30:00,57.11,57.15,57.08,57.11,49067.0,54.5859,54.6242,54.5573,54.5859,49067.0
2022-11-10 15:35:00,57.12,57.19,57.11,57.15,52653.0,54.5955,54.6624,54.5859,54.6242,52653.0
2022-11-10 15:40:00,57.16,57.25,57.14,57.21,79260.0,54.6337,54.7197,54.6146,54.6815,79260.0
2022-11-10 15:45:00,57.22,57.26,57.19,57.23,76627.0,54.6911,54.7293,54.6624,54.7006,76627.0
2022-11-10 15:50:00,57.24,57.41,57.22,57.37,180449.0,54.7102,54.8727,54.6911,54.8344,180449.0
2022-11-10 15:55:00,57.35,57.4,57.21,57.25,314781.0,54.8153,54.8631,54.6815,54.7197,314781.0
2022-11-11 09:30:00,57.46,57.71,57.38,57.57,59397.0,54.9205,55.1594,54.844,55.0256,59397.0
2022-11-11 09:35:00,57.57,57.67,57.46,57.62,48658.0,55.0256,55.1212,54.9205,55.0734,48658.0
2022-11-11 09:40:00,57.62,57.79,57.56,57.69,48422.0,55.0734,55.2359,55.016,55.1403,48422.0
2022-11-11 09:45:00,57.73,58.03,57.73,57.98,54492.0,55.1785,55.4653,55.1785,55.4175,54492.0
2022-11-11 09:50:00,58.0,58.03,57.84,57.93,35813.0,55.4366,55.4653,55.2837,55.3697,35813.0
2022-11-11 09:55:00,57.93,58.1,57.9,58.0,51710.0,55.3697,55.5322,55.341,55.4366,51710.0
2022-11-11 10:00:00,57.98,58.15,57.77,57.97,49469.0,55.4175,55.58,55.2168,55.4079,49469.0
2022-11-11 10:05:00,58.0,58.08,57.86,57.92,53205.0,55.4366,55.5131,55.3028,55.3601,53205.0
2022-11-11 10:10:00,57.93,58.11,57.91,58.04,31123.0,55.3697,55.5417,55.3506,55.4748,31123.0
2022-11-11 10:15:00,58.04,58.1,57.95,57.95,49068.0,55.4748,55.5322,55.3888,55.3888,49068.0
2022-11-11 10:20:00,57.96,58.11,57.94,57.97,46042.0,55.3984,55.5417,55.3793,55.4079,46042.0
2022-11-11 10:25:00,57.96,58.08,57.91,58.03,38943.0,55.3984,55.5131,55.3506,55.4653,38943.0
2022-11-11 10:30:00,58.03,58.05,57.94,57.98,29147.0,55.4653,55.4844,55.3793,55.4175,29147.0
2022-11-11 10:35:00,58.0,58.12,57.91,58.08,40813.0,55.4366,55.5513,55.3506,55.5131,40813.0
2022-11-11 10:40:00,58.08,58.17,57.98,58.17,20778.0,55.5131,55.5991,55.4175,55.5991,20778.0
2022-11-11 10:45:00,58.17,58.3,58.12,58.27,25523.0,55.5991,55.7233,55.5513,55.6947,25523.0
2022-11-11 10:50:00,58.27,58.27,58.12,58.12,23147.0,55.6947,55.6947,55.5513,55.5513,23147.0
2022-11-11 10:55:00,58.11,58.13,58.03,58.03,18137.0,55.5417,55.5609,55.4653,55.4653,18137.0
2022-11-11 11:00:00,58.03,58.17,58.03,58.1,16166.0,55.4653,55.5991,55.4653,55.5322,16166.0
2022-11-11 11:05:00,58.12,58.12,57.96,58.0,46868.0,55.5513,55.5513,55.3984,55.4366,46868.0
2022-11-11 11:10:00,58.0,58.01,57.92,57.98,32345.0,55.4366,55.4462,55.3601,55.4175,32345.0
2022-11-11 11:15:00,57.98,58.11,57.93,58.1,36945.0,55.4175,55.5417,55.3697,55.5322,36945.0
2022-11-11 11:20:00,58.11,58.14,57.93,58.0,41644.0,55.5417,55.5704,55.3697,55.4366,41644.0
2022-11-11 11:25:00,57.99,58.05,57.87,57.93,35648.0,55.427,55.4844,55.3123,55.3697,35648.0
2022-11-11 11:30:00,57.93,58.02,57.92,57.94,51042.0,55.3697,55.4557,55.3601,55.3793,51042.0
2022-11-11 11:35:00,57.94,58.03,57.92,57.96,42019.0,55.3793,55.4653,55.3601,55.3984,42019.0
2022-11-11 11:40:00,57.96,58.03,57.85,57.85,67473.0,55.3984,55.4653,55.2932,55.2932,67473.0
2022-11-11 11:45:00,57.84,58.0,57.79,57.99,32896.0,55.2837,55.4366,55.2359,55.427,32896.0
2022-11-11 11:50:00,57.98,58.06,57.95,57.98,33553.0,55.4175,55.494,55.3888,55.4175,33553.0
2022-11-11 11:55:00,57.98,58.09,57.97,58.02,19154.0,55.4175,55.5226,55.4079,55.4557,19154.0
2022-11-11 12:00:00,58.01,58.09,57.96,58.09,17896.0,55.4462,55.5226,55.3984,55.5226,17896.0
2022-11-11 12:05:00,58.11,58.11,57.95,57.98,14080.0,55.5417,55.5417,55.3888,55.4175,14080.0
2022-11-11 12:10:00,57.98,58.09,57.98,58.07,9858.0,55.4175,55.5226,55.4175,55.5035,9858.0
2022-11-11 12:15:00,58.08,58.11,58.06,58.06,13528.0,55.5131,55.5417,55.494,55.494,13528.0
2022-11-11 12:20:00,58.07,58.07,57.99,58.01,13961.0,55.5035,55.5035,55.427,55.4462,13961.0
2022-11-11 12:25:00,58.0,58.05,57.99,58.01,11680.0,55.4366,55.4844,55.427,55.4462,11680.0
2022-11-11 12:30:00,58.01,58.07,57.97,57.99,17532.0,55.4462,55.5035,55.4079,55.427,17532.0
2022-11-11 12:35:00,57.98,58.02,57.97,57.98,15903.0,55.4175,55.4557,55.4079,55.4175,15903.0
2022-11-11 12:40:00,57.98,58.05,57.96,58.05,22918.0,55.4175,55.4844,55.3984,55.4844,22918.0
2022-11-11 12:45:00,58.05,58.09,58.02,58.09,27013.0,55.4844,55.5226,55.4557,55.5226,27013.0
2022-11-11 12:50:00,58.09,58.13,58.08,58.13,30442.0,55.5226,55.5609,55.5131,55.5609,30442.0
2022-11-11 12:55:00,58.14,58.3,58.13,58.23,20227.0,55.5704,55.7233,55.5609,55.6564,20227.0
2022-11-11 13:00:00,58.23,58.29,58.23,58.29,9622.0,55.6564,55.7138,55.6564,55.7138,9622.0
2022-11-11 13:05:00,58.29,58.35,58.27,58.34,13228.0,55.7138,55.7711,55.6947,55.7616,13228.0
2022-11-11 13:10:00,58.34,58.39,58.29,58.29,8654.0,55.7616,55.8094,55.7138,55.7138,8654.0
2022-11-11 13:15:00,58.28,58.43,58.27,58.41,17539.0,55.7042,55.8476,55.6947,55.8285,17539.0
2022-11-11 13:20:00,58.4,58.4,58.32,58.38,7929.0,55.8189,55.8189,55.7425,55.7998,7929.0
2022-11-11 13:25:00,58.39,58.42,58.37,58.4,8755.0,55.8094,55.838,55.7902,55.8189,8755.0
2022-11-11 13:30:00,58.4,58.53,58.39,58.52,17420.0,55.8189,55.9432,55.8094,55.9336,17420.0
2022-11-11 13:35:00,58.53,58.53,58.36,58.36,20124.0,55.9432,55.9432,55.7807,55.7807,20124.0
2022-11-11 13:40:00,58.36,58.41,58.34,58.36,13732.0,55.7807,55.8285,55.7616,55.7807,13732.0
2022-11-11 13:45:00,58.37,58.45,58.34,58.44,15738.0,55.7902,55.8667,55.7616,55.8572,15738.0
2022-11-11 13:50:00,58.45,58.53,58.45,58.49,11149.0,55.8667,55.9432,55.8667,55.9049,11149.0
2022-11-11 13:55:00,58.49,58.56,58.48,58.55,15172.0,55.9049,55.9719,55.8954,55.9623,15172.0
2022-11-11 14:00:00,58.56,58.61,58.49,58.61,19475.0,55.9719,56.0196,55.9049,56.0196,19475.0
2022-11-11 14:05:00,58.61,58.67,58.58,58.61,17958.0,56.0196,56.077,55.991,56.0196,17958.0
2022-11-11 14:10:00,58.61,58.67,58.57,58.67,18407.0,56.0196,56.077,55.9814,56.077,18407.0
2022-11-11 14:15:00,58.67,58.67,58.59,58.67,13827.0,56.077,56.077,56.0005,56.077,13827.0
2022-11-11 14:20:00,58.67,58.75,58.66,58.73,13944.0,56.077,56.1535,56.0674,56.1343,13944.0
2022-11-11 14:25:00,58.72,58.77,58.71,58.77,13692.0,56.1248,56.1726,56.1152,56.1726,13692.0
2022-11-11 14:30:00,58.75,58.77,58.67,58.68,37570.0,56.1535,56.1726,56.077,56.0865,37570.0
2022-11-11 14:35:00,58.68,58.68,58.57,58.58,13633.0,56.0865,56.0865,55.9814,55.991,13633.0
2022-11-11 14:40:00,58.58,58.62,58.55,58.57,13051.0,55.991,56.0292,55.9623,55.9814,13051.0
2022-11-11 14:45:00,58.57,58.58,58.46,58.46,10734.0,55.9814,55.991,55.8763,55.8763,10734.0
2022-11-11 14:50:00,58.47,58.54,58.44,58.53,18894.0,55.8858,55.9527,55.8572,55.9432,18894.0
2022-11-11 14:55:00,58.54,58.58,58.5,58.57,11785.0,55.9527,55.991,55.9145,55.9814,11785.0
2022-11-11 15:00:00,58.56,58.56,58.45,58.48,17977.0,55.9719,55.9719,55.8667,55.8954,17977.0
2022-11-11 15:05:00,58.48,58.51,58.42,58.49,38020.0,55.8954,55.9241,55.838,55.9049,38020.0
2022-11-11 15:10:00,58.49,58.49,58.38,58.39,19001.0,55.9049,55.9049,55.7998,55.8094,19001.0
2022-11-11 15:15:00,58.39,58.41,58.31,58.41,29827.0,55.8094,55.8285,55.7329,55.8285,29827.0
2022-11-11 15:20:00,58.41,58.47,58.37,58.41,24864.0,55.8285,55.8858,55.7902,55.8285,24864.0
2022-11-11 15:25:00,58.41,58.52,58.4,58.49,22460.0,55.8285,55.9336,55.8189,55.9049,22460.0
2022-11-11 15:30:00,58.48,58.54,58.45,58.45,27841.0,55.8954,55.9527,55.8667,55.8667,27841.0
2022-11-11 15:35:00,58.44,58.44,58.35,58.41,34652.0,55.8572,55.8572,55.7711,55.8285,34652.0
2022-11-11 15:40:00,58.41,58.48,58.41,58.45,30312.0,55.8285,55.8954,55.8285,55.8667,30312.0
2022-11-11 15:45:00,58.45,58.52,58.43,58.5,49855.0,55.8667,55.9336,55.8476,55.9145,49855.0
2022-11-11 15:50:00,58.5,58.56,58.41,58.43,86249.0,55.9145,55.9719,55.8285,55.8476,86249.0
2022-11-11 15:55:00,58.43,58.46,58.35,58.42,181661.0,55.8476,55.8763,55.7711,55.838,181661.0
2022-11-14 09:30:00,58.12,58.3,58.02,58.15,70589.0,55.5513,55.7233,55.4557,55.58,70589.0
2022-11-14 09:35:00,58.16,58.41,58.07,58.41,21729.0,55.5895,55.8285,55.5035,55.8285,21729.0
2022-11-14 09:40:00,58.41,58.44,58.28,58.35,24342.0,55.8285,55.8572,55.7042,55.7711,24342.0
2022-11-14 09:45:00,58.34,58.44,58.33,58.41,37846.0,55.7616,55.8572,55.752,55.8285,37846.0
2022-11-14 09:50:00,58.38,58.49,58.35,58.45,27768.0,55.7998,55.9049,55.7711,55.8667,27768.0
2022-11-14 09:55:00,58.46,58.57,58.41,58.54,26344.0,55.8763,55.9814,55.8285,55.9527,26344.0
2022-11-14 10:00:00,58.54,58.61,58.38,58.45,43635.0,55.9527,56.0196,55.7998,55.8667,43635.0
2022-11-14 10:05:00,58.46,58.62,58.37,58.58,37000.0,55.8763,56.0292,55.7902,55.991,37000.0
2022-11-14 10:10:00,58.58,58.6,58.46,58.54,16310.0,55.991,56.0101,55.8763,55.9527,16310.0
2022-11-14 10:15:00,58.56,58.71,58.56,58.63,69638.0,55.9719,56.1152,55.9719,56.0388,69638.0
2022-11-14 10:20:00,58.62,58.62,58.44,58.44,45803.0,56.0292,56.0292,55.8572,55.8572,45803.0
2022-11-14 10:25:00,58.45,58.47,58.25,58.32,22112.0,55.8667,55.8858,55.6756,55.7425,22112.0
2022-11-14 10:30:00,58.33,58.48,58.31,58.45,23728.0,55.752,55.8954,55.7329,55.8667,23728.0
2022-11-14 10:35:00,58.46,58.5,58.41,58.47,27141.0,55.8763,55.9145,55.8285,55.8858,27141.0
2022-11-14 10:40:00,58.47,58.53,58.43,58.46,57760.0,55.8858,55.9432,55.8476,55.8763,57760.0
2022-11-14 10:45:00,58.46,58.47,58.36,58.42,28141.0,55.8763,55.8858,55.7807,55.838,28141.0
2022-11-14 10:50:00,58.4,58.47,58.36,58.42,23073.0,55.8189,55.8858,55.7807,55.838,23073.0
2022-11-14 10:55:00,58.42,58.45,58.34,58.38,22473.0,55.838,55.8667,55.7616,55.7998,22473.0
2022-11-14 11:00:00,58.36,58.4,58.25,58.37,32636.0,55.7807,55.8189,55.6756,55.7902,32636.0
2022-11-14 11:05:00,58.37,58.58,58.36,58.55,52489.0,55.7902,55.991,55.7807,55.9623,52489.0
2022-11-14 11:10:00,58.57,58.57,58.31,58.38,35524.0,55.9814,55.9814,55.7329,55.7998,35524.0
2022-11-14 11:15:00,58.37,58.39,58.3,58.33,33592.0,55.7902,55.8094,55.7233,55.752,33592.0
2022-11-14 11:20:00,58.35,58.53,58.35,58.51,23897.0,55.7711,55.9432,55.7711,55.9241,23897.0
2022-11-14 11:25:00,58.52,58.6,58.5,58.52,56962.0,55.9336,56.0101,55.9145,55.9336,56962.0
2022-11-14 11:30:00,58.5,58.73,58.47,58.73,35081.0,55.9145,56.1343,55.8858,56.1343,35081.0
2022-11-14 11:35:00,58.73,58.86,58.68,58.76,53887.0,56.1343,56.2586,56.0865,56.163,53887.0
2022-11-14 11:40:00,58.76,58.83,58.67,58.71,42707.0,56.163,56.2299,56.077,56.1152,42707.0
2022-11-14 11:45:00,58.71,58.78,58.65,58.65,24267.0,56.1152,56.1821,56.0579,56.0579,24267.0
2022-11-14 11:50:00,58.64,58.67,58.51,58.53,11429.0,56.0483,56.077,55.9241,55.9432,11429.0
2022-11-14 11:55:00,58.52,58.56,58.46,58.54,29887.0,55.9336,55.9719,55.8763,55.9527,29887.0
2022-11-14 12:00:00,58.55,58.6,58.51,58.56,9993.0,55.9623,56.0101,55.9241,55.9719,9993.0
2022-11-14 12:05:00,58.55,58.57,58.49,58.51,21827.0,55.9623,55.9814,55.9049,55.9241,21827.0
2022-11-14 12:10:00,58.51,58.59,58.49,58.53,18614.0,55.9241,56.0005,55.9049,55.9432,18614.0
2022-11-14 12:15:00,58.54,58.55,58.46,58.49,16860.0,55.9527,55.9623,55.8763,55.9049,16860.0
2022-11-14 12:20:00,58.48,58.54,58.42,58.54,22404.0,55.8954,55.9527,55.838,55.9527,22404.0
2022-11-14 12:25:00,58.53,58.66,58.53,58.65,33851.0,55.9432,56.0674,55.9432,56.0579,33851.0
2022-11-14 12:30:00,58.65,58.7,58.61,58.65,36287.0,56.0579,56.1057,56.0196,56.0579,36287.0
2022-11-14 12:35:00,58.65,58.68,58.61,58.68,21943.0,56.0579,56.0865,56.0196,56.0865,21943.0
2022-11-14 12:40:00,58.67,58.67,58.61,58.63,20101.0,56.077,56.077,56.0196,56.0388,20101.0
2022-11-14 12:45:00,58.63,58.7,58.63,58.69,15291.0,56.0388,56.1057,56.0388,56.0961,15291.0
2022-11-14 12:50:00,58.69,58.7,58.58,58.58,33158.0,56.0961,56.1057,55.991,55.991,33158.0
2022-11-14 12:55:00,58.58,58.58,58.44,58.49,140240.0,55.991,55.991,55.8572,55.9049,140240.0
2022-11-14 13:00:00,58.5,58.54,58.42,58.52,51676.0,55.9145,55.9527,55.838,55.9336,51676.0
2022-11-14 13:05:00,58.53,58.58,58.49,58.54,21010.0,55.9432,55.991,55.9049,55.9527,21010.0
2022-11-14 13:10:00,58.55,58.62,58.55,58.6,26045.0,55.9623,56.0292,55.9623,56.0101,26045.0
2022-11-14 13:15:00,58.6,58.63,58.58,58.61,14611.0,56.0101,56.0388,55.991,56.0196,14611.0
2022-11-14 13:20:00,58.6,58.7,58.59,58.65,19467.0,56.0101,56.1057,56.0005,56.0579,19467.0
2022-11-14 13:25:00,58.66,58.68,58.62,58.66,8730.0,56.0674,56.0865,56.0292,56.0674,8730.0
2022-11-14 13:30:00,58.66,58.69,58.6,58.6,17213.0,56.0674,56.0961,56.0101,56.0101,17213.0
2022-11-14 13:35:00,58.6,58.63,58.58,58.61,17288.0,56.0101,56.0388,55.991,56.0196,17288.0
2022-11-14 13:40:00,58.6,58.67,58.58,58.65,13576.0,56.0101,56.077,55.991,56.0579,13576.0
2022-11-14 13:45:00,58.65,58.65,58.59,58.6,14019.0,56.0579,56.0579,56.0005,56.0101,14019.0
2022-11-14 13:50:00,58.6,58.66,58.59,58.65,18654.0,56.0101,56.0674,56.0005,56.0579,18654.0
2022-11-14 13:55:00,58.65,58.66,58.6,58.63,12330.0,56.0579,56.0674,56.0101,56.0388,12330.0
2022-11-14 14:00:00,58.63,58.65,58.59,58.64,21719.0,56.0388,56.0579,56.0005,56.0483,21719.0
2022-11-14 14:05:00,58.63,58.64,58.59,58.6,36478.0,56.0388,56.0483,56.0005,56.0101,36478.0
2022-11-14 14:10:00,58.6,58.64,58.58,58.64,48670.0,56.0101,56.0483,55.991,56.0483,48670.0
2022-11-14 14:15:00,58.64,58.73,58.61,58.7,43716.0,56.0483,56.1343,56.0196,56.1057,43716.0
2022-11-14 14:20:00,58.71,58.76,58.67,58.74,23701.0,56.1152,56.163,56.077,56.1439,23701.0
2022-11-14 14:25:00,58.73,58.81,58.72,58.81,27821.0,56.1343,56.2108,56.1248,56.2108,27821.0
2022-11-14 14:30:00,58.82,58.83,58.73,58.75,53570.0,56.2204,56.2299,56.1343,56.1535,53570.0
2022-11-14 14:35:00,58.76,58.8,58.74,58.77,34366.0,56.163,56.2012,56.1439,56.1726,34366.0
2022-11-14 14:40:00,58.77,58.81,58.75,58.79,45159.0,56.1726,56.2108,56.1535,56.1917,45159.0
2022-11-14 14:45:00,58.79,58.8,58.69,58.74,41092.0,56.1917,56.2012,56.0961,56.1439,41092.0
2022-11-14 14:50:00,58.74,58.79,58.63,58.63,45930.0,56.1439,56.1917,56.0388,56.0388,45930.0
2022-11-14 14:55:00,58.64,58.65,58.58,58.59,24127.0,56.0483,56.0579,55.991,56.0005,24127.0
2022-11-14 15:00:00,58.59,58.62,58.56,58.58,16607.0,56.0005,56.0292,55.9719,55.991,16607.0
2022-11-14 15:05:00,58.58,58.58,58.41,58.41,25193.0,55.991,55.991,55.8285,55.8285,25193.0
2022-11-14 15:10:00,58.4,58.43,58.32,58.35,30678.0,55.8189,55.8476,55.7425,55.7711,30678.0
2022-11-14 15:15:00,58.34,58.37,58.32,58.35,24075.0,55.7616,55.7902,55.7425,55.7711,24075.0
2022-11-14 15:20:00,58.35,58.43,58.33,58.41,43107.0,55.7711,55.8476,55.752,55.8285,43107.0
2022-11-14 15:25:00,58.41,58.48,58.35,58.36,90468.0,55.8285,55.8954,55.7711,55.7807,90468.0
2022-11-14 15:30:00,58.36,58.39,58.29,58.34,36137.0,55.7807,55.8094,55.7138,55.7616,36137.0
2022-11-14 15:35:00,58.35,58.39,58.33,58.36,29688.0,55.7711,55.8094,55.752,55.7807,29688.0
2022-11-14 15:40:00,58.35,58.38,58.33,58.34,35512.0,55.7711,55.7998,55.752,55.7616,35512.0
2022-11-14 15:45:00,58.34,58.36,58.33,58.35,72031.0,55.7616,55.7807,55.752,55.7711,72031.0
2022-11-14 15:50:00,58.35,58.38,58.22,58.25,161680.0,55.7711,55.7998,55.6469,55.6756,161680.0
2022-11-14 15:55:00,58.25,58.25,58.07,58.11,331377.0,55.6756,55.6756,55.5035,55.5417,331377.0
2022-11-15 09:30:00,59.16,59.47,59.15,59.21,80298.0,56.5453,56.8416,56.5358,56.5931,80298.0
2022-11-15 09:35:00,59.23,59.3,59.06,59.26,29560.0,56.6122,56.6791,56.4498,56.6409,29560.0
2022-11-15 09:40:00,59.28,59.31,59.16,59.21,21722.0,56.66,56.6887,56.5453,56.5931,21722.0
2022-11-15 09:45:00,59.19,59.19,58.88,58.9,19841.0,56.574,56.574,56.2777,56.2968,19841.0
2022-11-15 09:50:00,58.91,58.98,58.83,58.91,28477.0,56.3064,56.3733,56.2299,56.3064,28477.0
2022-11-15 09:55:00,58.93,59.14,58.93,59.14,14491.0,56.3255,56.5262,56.3255,56.5262,14491.0
2022-11-15 10:00:00,59.14,59.16,59.02,59.08,25881.0,56.5262,56.5453,56.4115,56.4689,25881.0
2022-11-15 10:05:00,59.05,59.15,59.01,59.01,38880.0,56.4402,56.5358,56.402,56.402,38880.0
2022-11-15 10:10:00,59.01,59.1,58.92,58.96,30606.0,56.402,56.488,56.3159,56.3542,30606.0
2022-11-15 10:15:00,58.93,58.94,58.73,58.75,16404.0,56.3255,56.3351,56.1343,56.1535,16404.0
2022-11-15 10:20:00,58.76,58.92,58.72,58.92,14814.0,56.163,56.3159,56.1248,56.3159,14814.0
2022-11-15 10:25:00,58.92,59.03,58.91,59.01,25106.0,56.3159,56.4211,56.3064,56.402,25106.0
2022-11-15 10:30:00,59.0,59.07,58.95,59.07,14246.0,56.3924,56.4593,56.3446,56.4593,14246.0
2022-11-15 10:35:00,59.09,59.11,58.99,59.07,37226.0,56.4784,56.4975,56.3828,56.4593,37226.0
2022-11-15 10:40:00,59.07,59.17,59.03,59.13,25047.0,56.4593,56.5549,56.4211,56.5167,25047.0
2022-11-15 10:45:00,59.13,59.16,59.0,59.02,55909.0,56.5167,56.5453,56.3924,56.4115,55909.0
2022-11-15 10:50:00,59.01,59.01,58.86,59.01,49782.0,56.402,56.402,56.2586,56.402,49782.0
2022-11-15 10:55:00,59.01,59.05,58.9,58.91,38043.0,56.402,56.4402,56.2968,56.3064,38043.0
2022-11-15 11:00:00,58.86,58.92,58.72,58.79,72034.0,56.2586,56.3159,56.1248,56.1917,72034.0
2022-11-15 11:05:00,58.79,58.86,58.74,58.76,21152.0,56.1917,56.2586,56.1439,56.163,21152.0
2022-11-15 11:10:00,58.73,58.84,58.71,58.81,50351.0,56.1343,56.2395,56.1152,56.2108,50351.0
2022-11-15 11:15:00,58.78,58.9,58.74,58.76,22077.0,56.1821,56.2968,56.1439,56.163,22077.0
2022-11-15 11:20:00,58.75,58.82,58.68,58.71,16857.0,56.1535,56.2204,56.0865,56.1152,16857.0
2022-11-15 11:25:00,58.71,58.72,58.6,58.63,32627.0,56.1152,56.1248,56.0101,56.0388,32627.0
2022-11-15 11:30:00,58.64,58.98,58.64,58.98,62921.0,56.0483,56.3733,56.0483,56.3733,62921.0
2022-11-15 11:35:00,58.98,59.07,58.84,59.07,225469.0,56.3733,56.4593,56.2395,56.4593,225469.0
2022-11-15 11:40:00,59.08,59.2,59.07,59.09,49590.0,56.4689,56.5836,56.4593,56.4784,49590.0
2022-11-15 11:45:00,59.11,59.19,59.09,59.15,21771.0,56.4975,56.574,56.4784,56.5358,21771.0
2022-11-15 11:50:00,59.14,59.22,59.14,59.22,10955.0,56.5262,56.6027,56.5262,56.6027,10955.0
2022-11-15 11:55:00,59.23,59.39,59.21,59.37,23952.0,56.6122,56.7652,56.5931,56.7461,23952.0
2022-11-15 12:00:00,59.39,59.42,59.25,59.32,24152.0,56.7652,56.7938,56.6314,56.6983,24152.0
2022-11-15 12:05:00,59.33,59.43,59.28,59.4,8465.0,56.7078,56.8034,56.66,56.7747,8465.0
2022-11-15 12:10:00,59.41,59.51,59.39,59.41,17485.0,56.7843,56.8799,56.7652,56.7843,17485.0
2022-11-15 12:15:00,59.41,59.45,59.37,59.41,21745.0,56.7843,56.8225,56.7461,56.7843,21745.0
2022-11-15 12:20:00,59.4,59.44,59.37,59.37,15862.0,56.7747,56.813,56.7461,56.7461,15862.0
2022-11-15 12:25:00,59.38,59.45,59.36,59.39,17600.0,56.7556,56.8225,56.7365,56.7652,17600.0
2022-11-15 12:30:00,59.38,59.56,59.37,59.53,29934.0,56.7556,56.9277,56.7461,56.899,29934.0
2022-11-15 12:35:00,59.53,59.6,59.5,59.57,17950.0,56.899,56.9659,56.8703,56.9372,17950.0
2022-11-15 12:40:00,59.57,59.59,59.42,59.44,19478.0,56.9372,56.9563,56.7938,56.813,19478.0
2022-11-15 12:45:00,59.46,59.57,59.41,59.57,33378.0,56.8321,56.9372,56.7843,56.9372,33378.0
2022-11-15 12:50:00,59.58,59.59,59.51,59.51,27338.0,56.9468,56.9563,56.8799,56.8799,27338.0
2022-11-15 12:55:00,59.52,59.59,59.51,59.58,24341.0,56.8894,56.9563,56.8799,56.9468,24341.0
2022-11-15 13:00:00,59.59,59.66,59.54,59.65,29063.0,56.9563,57.0232,56.9085,57.0137,29063.0
2022-11-15 13:05:00,59.66,59.69,59.6,59.62,33115.0,57.0232,57.0519,56.9659,56.985,33115.0
2022-11-15 13:10:00,59.6,59.69,59.6,59.67,47774.0,56.9659,57.0519,56.9659,57.0328,47774.0
2022-11-15 13:15:00,59.67,59.67,59.48,59.52,105902.0,57.0328,57.0328,56.8512,56.8894,105902.0
2022-11-15 13:20:00,59.52,59.54,59.18,59.27,63875.0,56.8894,56.9085,56.5645,56.6505,63875.0
2022-11-15 13:25:00,59.28,59.33,59.02,59.14,39028.0,56.66,56.7078,56.4115,56.5262,39028.0
2022-11-15 13:30:00,59.14,59.24,59.11,59.15,54363.0,56.5262,56.6218,56.4975,56.5358,54363.0
2022-11-15 13:35:00,59.16,59.29,58.99,59.09,154042.0,56.5453,56.6696,56.3828,56.4784,154042.0
2022-11-15 13:40:00,59.12,59.4,58.91,59.31,74506.0,56.5071,56.7747,56.3064,56.6887,74506.0
2022-11-15 13:45:00,59.3,59.45,59.26,59.3,32805.0,56.6791,56.8225,56.6409,56.6791,32805.0
2022-11-15 13:50:00,59.3,59.36,59.18,59.34,124056.0,56.6791,56.7365,56.5645,56.7174,124056.0
2022-11-15 13:55:00,59.32,59.47,59.28,59.33,32001.0,56.6983,56.8416,56.66,56.7078,32001.0
2022-11-15 14:00:00,59.32,59.38,59.12,59.12,31985.0,56.6983,56.7556,56.5071,56.5071,31985.0
2022-11-15 14:05:00,59.13,59.3,59.13,59.28,36832.0,56.5167,56.6791,56.5167,56.66,36832.0
2022-11-15 14:10:00,59.27,59.6,59.27,59.54,52575.0,56.6505,56.9659,56.6505,56.9085,52575.0
2022-11-15 14:15:00,59.56,59.69,59.5,59.63,109380.0,56.9277,57.0519,56.8703,56.9946,109380.0
2022-11-15 14:20:00,59.64,59.79,59.64,59.78,49916.0,57.0041,57.1475,57.0041,57.1379,49916.0
2022-11-15 14:25:00,59.77,59.81,59.71,59.79,40633.0,57.1284,57.1666,57.071,57.1475,40633.0
2022-11-15 14:30:00,59.79,59.81,59.68,59.68,26837.0,57.1475,57.1666,57.0424,57.0424,26837.0
2022-11-15 14:35:00,59.68,59.75,59.59,59.66,35781.0,57.0424,57.1093,56.9563,57.0232,35781.0
2022-11-15 14:40:00,59.68,59.81,59.68,59.72,25792.0,57.0424,57.1666,57.0424,57.0806,25792.0
2022-11-15 14:45:00,59.71,59.76,59.55,59.55,37371.0,57.071,57.1188,56.9181,56.9181,37371.0
2022-11-15 14:50:00,59.56,59.64,59.52,59.63,46582.0,56.9277,57.0041,56.8894,56.9946,46582.0
2022-11-15 14:55:00,59.63,59.92,59.61,59.87,66640.0,56.9946,57.2717,56.9754,57.224,66640.0
2022-11-15 15:00:00,59.87,60.02,59.85,59.98,40364.0,57.224,57.3673,57.2048,57.3291,40364.0
2022-11-15 15:05:00,59.98,59.98,59.79,59.8,24803.0,57.3291,57.3291,57.1475,57.157,24803.0
2022-11-15 15:10:00,59.8,59.84,59.73,59.76,33676.0,57.157,57.1953,57.0901,57.1188,33676.0
2022-11-15 15:15:00,59.76,59.87,59.75,59.83,38199.0,57.1188,57.224,57.1093,57.1857,38199.0
2022-11-15 15:20:00,59.83,59.88,59.77,59.83,30620.0,57.1857,57.2335,57.1284,57.1857,30620.0
2022-11-15 15:25:00,59.84,59.85,59.74,59.76,32424.0,57.1953,57.2048,57.0997,57.1188,32424.0
2022-11-15 15:30:00,59.76,59.8,59.65,59.75,87414.0,57.1188,57.157,57.0137,57.1093,87414.0
2022-11-15 15:35:00,59.75,59.89,59.74,59.86,120867.0,57.1093,57.2431,57.0997,57.2144,120867.0
2022-11-15 15:40:00,59.86,59.96,59.84,59.86,136794.0,57.2144,57.31,57.1953,57.2144,136794.0
2022-11-15 15:45:00,59.86,59.89,59.81,59.86,101397.0,57.2144,57.2431,57.1666,57.2144,101397.0
2022-11-15 15:50:00,59.86,59.86,59.75,59.84,176724.0,57.2144,57.2144,57.1093,57.1953,176724.0
2022-11-15 15:55:00,59.83,59.98,59.83,59.97,320763.0,57.1857,57.3291,57.1857,57.3195,320763.0
2022-11-16 09:30:00,60.16,60.17,59.51,59.66,62594.0,57.5011,57.5107,56.8799,57.0232,62594.0
2022-11-16 09:35:00,59.63,59.63,59.36,59.55,36176.0,56.9946,56.9946,56.7365,56.9181,36176.0
2022-11-16 09:40:00,59.53,59.71,59.5,59.68,52807.0,56.899,57.071,56.8703,57.0424,52807.0
2022-11-16 09:45:00,59.68,59.88,59.67,59.76,129598.0,57.0424,57.2335,57.0328,57.1188,129598.0
2022-11-16 09:50:00,59.77,59.89,59.71,59.77,115320.0,57.1284,57.2431,57.071,57.1284,115320.0
2022-11-16 09:55:00,59.78,59.85,59.71,59.77,42382.0,57.1379,57.2048,57.071,57.1284,42382.0
2022-11-16 10:00:00,59.75,59.88,59.54,59.57,58868.0,57.1093,57.2335,56.9085,56.9372,58868.0
2022-11-16 10:05:00,59.57,59.65,59.44,59.5,23966.0,56.9372,57.0137,56.813,56.8703,23966.0
2022-11-16 10:10:00,59.5,59.75,59.47,59.63,37925.0,56.8703,57.1093,56.8416,56.9946,37925.0
2022-11-16 10:15:00,59.63,59.69,59.57,59.58,101952.0,56.9946,57.0519,56.9372,56.9468,101952.0
2022-11-16 10:20:00,59.58,59.71,59.38,59.45,83834.0,56.9468,57.071,56.7556,56.8225,83834.0
2022-11-16 10:25:00,59.43,59.56,59.41,59.55,122950.0,56.8034,56.9277,56.7843,56.9181,122950.0
2022-11-16 10:30:00,59.55,59.72,59.53,59.66,35529.0,56.9181,57.0806,56.899,57.0232,35529.0
2022-11-16 10:35:00,59.63,59.71,59.6,59.65,58674.0,56.9946,57.071,56.9659,57.0137,58674.0
2022-11-16 10:40:00,59.66,59.72,59.62,59.64,63840.0,57.0232,57.0806,56.985,57.0041,63840.0
2022-11-16 10:45:00,59.63,59.7,59.59,59.68,76829.0,56.9946,57.0615,56.9563,57.0424,76829.0
2022-11-16 10:50:00,59.69,59.72,59.52,59.56,75328.0,57.0519,57.0806,56.8894,56.9277,75328.0
2022-11-16 10:55:00,59.56,59.68,59.56,59.66,85318.0,56.9277,57.0424,56.9277,57.0232,85318.0
2022-11-16 11:00:00,59.65,59.76,59.65,59.7,35953.0,57.0137,57.1188,57.0137,57.0615,35953.0
2022-11-16 11:05:00,59.69,59.81,59.68,59.75,23112.0,57.0519,57.1666,57.0424,57.1093,23112.0
2022-11-16 11:10:00,59.74,59.74,59.63,59.68,40123.0,57.0997,57.0997,56.9946,57.0424,40123.0
2022-11-16 11:15:00,59.68,59.72,59.58,59.72,39502.0,57.0424,57.0806,56.9468,57.0806,39502.0
2022-11-16 11:20:00,59.72,59.73,59.67,59.7,16004.0,57.0806,57.0901,57.0328,57.0615,16004.0
2022-11-16 11:25:00,59.7,59.77,59.64,59.72,16636.0,57.0615,57.1284,57.0041,57.0806,16636.0
2022-11-16 11:30:00,59.71,59.72,59.65,59.65,31764.0,57.071,57.0806,57.0137,57.0137,31764.0
2022-11-16 11:35:00,59.65,59.71,59.65,59.7,47469.0,57.0137,57.071,57.0137,57.0615,47469.0
2022-11-16 11:40:00,59.71,59.77,59.69,59.75,17270.0,57.071,57.1284,57.0519,57.1093,17270.0
2022-11-16 11:45:00,59.73,59.77,59.69,59.7,19508.0,57.0901,57.1284,57.0519,57.0615,19508.0
2022-11-16 11:50:00,59.68,59.81,59.67,59.79,52994.0,57.0424,57.1666,57.0328,57.1475,52994.0
2022-11-16 11:55:00,59.8,59.88,59.78,59.78,14584.0,57.157,57.2335,57.1379,57.1379,14584.0
2022-11-16 12:00:00,59.78,59.8,59.71,59.78,57073.0,57.1379,57.157,57.071,57.1379,57073.0
2022-11-16 12:05:00,59.77,59.84,59.73,59.81,44821.0,57.1284,57.1953,57.0901,57.1666,44821.0
2022-11-16 12:10:00,59.81,59.81,59.74,59.75,33566.0,57.1666,57.1666,57.0997,57.1093,33566.0
2022-11-16 12:15:00,59.76,59.8,59.49,59.5,92994.0,57.1188,57.157,56.8607,56.8703,92994.0
2022-11-16 12:20:00,59.51,59.51,59.35,59.43,44782.0,56.8799,56.8799,56.7269,56.8034,44782.0
2022-11-16 12:25:00,59.44,59.52,59.44,59.48,35492.0,56.813,56.8894,56.813,56.8512,35492.0
2022-11-16 12:30:00,59.49,59.54,59.45,59.5,34239.0,56.8607,56.9085,56.8225,56.8703,34239.0
2022-11-16 12:35:00,59.49,59.51,59.43,59.45,64225.0,56.8607,56.8799,56.8034,56.8225,64225.0
2022-11-16 12:40:00,59.45,59.56,59.43,59.55,75314.0,56.8225,56.9277,56.8034,56.9181,75314.0
2022-11-16 12:45:00,59.55,59.71,59.53,59.68,38537.0,56.9181,57.071,56.899,57.0424,38537.0
2022-11-16 12:50:00,59.67,59.74,59.62,59.63,39746.0,57.0328,57.0997,56.985,56.9946,39746.0
2022-11-16 12:55:00,59.63,59.66,59.58,59.59,26456.0,56.9946,57.0232,56.9468,56.9563,26456.0
2022-11-16 13:00:00,59.6,59.67,59.54,59.62,60441.0,56.9659,57.0328,56.9085,56.985,60441.0
2022-11-16 13:05:00,59.62,59.66,59.62,59.65,32613.0,56.985,57.0232,56.985,57.0137,32613.0
2022-11-16 13:10:00,59.66,59.69,59.51,59.51,44800.0,57.0232,57.0519,56.8799,56.8799,44800.0
2022-11-16 13:15:00,59.5,59.55,59.35,59.35,22739.0,56.8703,56.9181,56.7269,56.7269,22739.0
2022-11-16 13:20:00,59.35,59.41,59.34,59.39,17890.0,56.7269,56.7843,56.7174,56.7652,17890.0
2022-11-16 13:25:00,59.39,59.46,59.38,59.41,25270.0,56.7652,56.8321,56.7556,56.7843,25270.0
2022-11-16 13:30:00,59.41,59.43,59.25,59.27,32632.0,56.7843,56.8034,56.6314,56.6505,32632.0
2022-11-16 13:35:00,59.28,59.35,59.24,59.33,29946.0,56.66,56.7269,56.6218,56.7078,29946.0
2022-11-16 13:40:00,59.34,59.4,59.3,59.4,27143.0,56.7174,56.7747,56.6791,56.7747,27143.0
2022-11-16 13:45:00,59.39,59.43,59.36,59.39,33858.0,56.7652,56.8034,56.7365,56.7652,33858.0
2022-11-16 13:50:00,59.4,59.43,59.39,59.4,22560.0,56.7747,56.8034,56.7652,56.7747,22560.0
2022-11-16 13:55:00,59.4,59.42,59.2,59.26,78919.0,56.7747,56.7938,56.5836,56.6409,78919.0
2022-11-16 14:00:00,59.25,59.41,59.25,59.38,38989.0,56.6314,56.7843,56.6314,56.7556,38989.0
2022-11-16 14:05:00,59.39,59.4,59.35,59.4,26892.0,56.7652,56.7747,56.7269,56.7747,26892.0
2022-11-16 14:10:00,59.39,59.41,59.37,59.37,39383.0,56.7652,56.7843,56.7461,56.7461,39383.0
2022-11-16 14:15:00,59.38,59.4,59.35,59.39,25327.0,56.7556,56.7747,56.7269,56.7652,25327.0
2022-11-16 14:20:00,59.39,59.43,59.36,59.39,22771.0,56.7652,56.8034,56.7365,56.7652,22771.0
2022-11-16 14:25:00,59.4,59.43,59.4,59.41,12933.0,56.7747,56.8034,56.7747,56.7843,12933.0
2022-11-16 14:30:00,59.41,59.41,59.34,59.39,57076.0,56.7843,56.7843,56.7174,56.7652,57076.0
2022-11-16 14:35:00,59.39,59.54,59.38,59.47,24434.0,56.7652,56.9085,56.7556,56.8416,24434.0
2022-11-16 14:40:00,59.45,59.48,59.4,59.44,41036.0,56.8225,56.8512,56.7747,56.813,41036.0
2022-11-16 14:45:00,59.43,59.45,59.39,59.41,41447.0,56.8034,56.8225,56.7652,56.7843,41447.0
2022-11-16 14:50:00,59.42,59.47,59.39,59.41,28663.0,56.7938,56.8416,56.7652,56.7843,28663.0
2022-11-16 14:55:00,59.42,59.48,59.4,59.48,21960.0,56.7938,56.8512,56.7747,56.8512,21960.0
2022-11-16 15:00:00,59.48,59.48,59.4,59.42,26178.0,56.8512,56.8512,56.7747,56.7938,26178.0
2022-11-16 15:05:00,59.41,59.43,59.31,59.33,53586.0,56.7843,56.8034,56.6887,56.7078,53586.0
2022-11-16 15:10:00,59.34,59.45,59.33,59.42,89721.0,56.7174,56.8225,56.7078,56.7938,89721.0
2022-11-16 15:15:00,59.43,59.44,59.37,59.39,65785.0,56.8034,56.813,56.7461,56.7652,65785.0
2022-11-16 15:20:00,59.4,59.46,59.4,59.45,92923.0,56.7747,56.8321,56.7747,56.8225,92923.0
2022-11-16 15:25:00,59.46,59.48,59.41,59.44,69037.0,56.8321,56.8512,56.7843,56.813,69037.0
2022-11-16 15:30:00,59.44,59.49,59.37,59.41,79586.0,56.813,56.8607,56.7461,56.7843,79586.0
2022-11-16 15:35:00,59.41,59.46,59.4,59.43,193977.0,56.7843,56.8321,56.7747,56.8034,193977.0
2022-11-16 15:40:00,59.43,59.44,59.3,59.41,68087.0,56.8034,56.813,56.6791,56.7843,68087.0
2022-11-16 15:45:00,59.41,59.51,59.39,59.5,82192.0,56.7843,56.8799,56.7652,56.8703,82192.0
2022-11-16 15:50:00,59.51,59.53,59.43,59.44,190388.0,56.8799,56.899,56.8034,56.813,190388.0
2022-11-16 15:55:00,59.45,59.47,59.37,59.41,691818.0,56.8225,56.8416,56.7461,56.7843,691818.0
2022-11-17 09:30:00,58.04,58.84,58.0,58.36,69488.0,55.7267,56.4948,55.6883,56.0339,69488.0
2022-11-17 09:35:00,58.31,58.46,58.28,58.34,163286.0,55.9859,56.13,55.9571,56.0147,163286.0
2022-11-17 09:40:00,58.36,58.63,58.28,58.58,60904.0,56.0339,56.2932,55.9571,56.2452,60904.0
2022-11-17 09:45:00,58.58,58.73,58.46,58.66,58388.0,56.2452,56.3892,56.13,56.322,58388.0
2022-11-17 09:50:00,58.67,58.7,58.59,58.67,27735.0,56.3316,56.3604,56.2548,56.3316,27735.0
2022-11-17 09:55:00,58.69,58.71,58.57,58.7,40519.0,56.3508,56.37,56.2356,56.3604,40519.0
2022-11-17 10:00:00,58.69,58.85,58.64,58.85,82296.0,56.3508,56.5044,56.3028,56.5044,82296.0
2022-11-17 10:05:00,58.85,58.92,58.81,58.89,85307.0,56.5044,56.5716,56.466,56.5428,85307.0
2022-11-17 10:10:00,58.9,58.94,58.82,58.88,60458.0,56.5524,56.5908,56.4756,56.5332,60458.0
2022-11-17 10:15:00,58.88,58.92,58.69,58.8,84196.0,56.5332,56.5716,56.3508,56.4564,84196.0
2022-11-17 10:20:00,58.78,58.9,58.76,58.84,57714.0,56.4372,56.5524,56.418,56.4948,57714.0
2022-11-17 10:25:00,58.84,58.92,58.82,58.86,44966.0,56.4948,56.5716,56.4756,56.514,44966.0
2022-11-17 10:30:00,58.86,58.87,58.73,58.8,88643.0,56.514,56.5236,56.3892,56.4564,88643.0
2022-11-17 10:35:00,58.8,58.84,58.7,58.8,96061.0,56.4564,56.4948,56.3604,56.4564,96061.0
2022-11-17 10:40:00,58.8,58.86,58.75,58.79,76354.0,56.4564,56.514,56.4084,56.4468,76354.0
2022-11-17 10:45:00,58.79,58.8,58.64,58.67,125202.0,56.4468,56.4564,56.3028,56.3316,125202.0
2022-11-17 10:50:00,58.66,58.78,58.61,58.75,69806.0,56.322,56.4372,56.274,56.4084,69806.0
2022-11-17 10:55:00,58.76,58.76,58.68,58.73,53984.0,56.418,56.418,56.3412,56.3892,53984.0
2022-11-17 11:00:00,58.72,58.84,58.72,58.8,41212.0,56.3796,56.4948,56.3796,56.4564,41212.0
2022-11-17 11:05:00,58.8,58.98,58.8,58.86,26229.0,56.4564,56.6292,56.4564,56.514,26229.0
2022-11-17 11:10:00,58.84,58.85,58.76,58.83,15637.0,56.4948,56.5044,56.418,56.4852,15637.0
2022-11-17 11:15:00,58.83,58.88,58.79,58.85,10472.0,56.4852,56.5332,56.4468,56.5044,10472.0
2022-11-17 11:20:00,58.83,58.83,58.77,58.82,15105.0,56.4852,56.4852,56.4276,56.4756,15105.0
2022-11-17 11:25:00,58.83,58.94,58.81,58.93,14218.0,56.4852,56.5908,56.466,56.5812,14218.0
2022-11-17 11:30:00,58.93,58.97,58.9,58.93,42017.0,56.5812,56.6196,56.5524,56.5812,42017.0
2022-11-17 11:35:00,58.93,59.03,58.91,59.01,32471.0,56.5812,56.6772,56.562,56.658,32471.0
2022-11-17 11:40:00,59.01,59.04,58.93,58.97,20513.0,56.658,56.6868,56.5812,56.6196,20513.0
2022-11-17 11:45:00,58.96,59.03,58.96,58.98,35115.0,56.61,56.6772,56.61,56.6292,35115.0
2022-11-17 11:50:00,58.98,59.0,58.83,58.9,43427.0,56.6292,56.6484,56.4852,56.5524,43427.0
2022-11-17 11:55:00,58.9,59.18,58.9,59.13,17982.0,56.5524,56.8213,56.5524,56.7733,17982.0
2022-11-17 12:00:00,59.16,59.24,59.12,59.23,14939.0,56.8021,56.8789,56.7637,56.8693,14939.0
2022-11-17 12:05:00,59.24,59.28,59.21,59.27,9473.0,56.8789,56.9173,56.8501,56.9077,9473.0
2022-11-17 12:10:00,59.27,59.34,59.27,59.32,10626.0,56.9077,56.9749,56.9077,56.9557,10626.0
2022-11-17 12:15:00,59.33,59.44,59.3,59.44,16239.0,56.9653,57.0709,56.9365,57.0709,16239.0
2022-11-17 12:20:00,59.45,59.48,59.39,59.44,71132.0,57.0805,57.1093,57.0229,57.0709,71132.0
2022-11-17 12:25:00,59.44,59.5,59.43,59.47,39868.0,57.0709,57.1285,57.0613,57.0997,39868.0
2022-11-17 12:30:00,59.46,59.52,59.41,59.45,31609.0,57.0901,57.1477,57.0421,57.0805,31609.0
2022-11-17 12:35:00,59.44,59.51,59.44,59.51,14589.0,57.0709,57.1381,57.0709,57.1381,14589.0
2022-11-17 12:40:00,59.52,59.61,59.51,59.61,17879.0,57.1477,57.2341,57.1381,57.2341,17879.0
2022-11-17 12:45:00,59.61,59.63,59.56,59.58,16672.0,57.2341,57.2533,57.1861,57.2053,16672.0
2022-11-17 12:50:00,59.59,59.72,59.59,59.67,22391.0,57.2149,57.3397,57.2149,57.2917,22391.0
2022-11-17 12:55:00,59.67,59.77,59.62,59.7,18805.0,57.2917,57.3877,57.2437,57.3205,18805.0
2022-11-17 13:00:00,59.7,59.76,59.7,59.73,10128.0,57.3205,57.3781,57.3205,57.3493,10128.0
2022-11-17 13:05:00,59.73,59.78,59.7,59.73,17906.0,57.3493,57.3973,57.3205,57.3493,17906.0
2022-11-17 13:10:00,59.73,59.93,59.72,59.88,30865.0,57.3493,57.5414,57.3397,57.4934,30865.0
2022-11-17 13:15:00,59.89,59.94,59.88,59.92,23412.0,57.503,57.551,57.4934,57.5318,23412.0
2022-11-17 13:20:00,59.92,59.97,59.91,59.95,39433.0,57.5318,57.5798,57.5222,57.5606,39433.0
2022-11-17 13:25:00,59.96,60.0,59.95,59.96,21051.0,57.5702,57.6086,57.5606,57.5702,21051.0
2022-11-17 13:30:00,59.97,59.99,59.86,59.93,15519.0,57.5798,57.599,57.4742,57.5414,15519.0
2022-11-17 13:35:00,59.91,60.0,59.9,60.0,20990.0,57.5222,57.6086,57.5126,57.6086,20990.0
2022-11-17 13:40:00,60.0,60.02,59.91,59.93,17189.0,57.6086,57.6278,57.5222,57.5414,17189.0
2022-11-17 13:45:00,59.91,59.91,59.82,59.83,145086.0,57.5222,57.5222,57.4358,57.4454,145086.0
2022-11-17 13:50:00,59.84,59.86,59.79,59.85,50102.0,57.455,57.4742,57.4069,57.4646,50102.0
2022-11-17 13:55:00,59.84,59.88,59.8,59.81,28467.0,57.455,57.4934,57.4165,57.4261,28467.0
2022-11-17 14:00:00,59.79,59.83,59.71,59.72,13090.0,57.4069,57.4454,57.3301,57.3397,13090.0
2022-11-17 14:05:00,59.71,59.72,59.55,59.55,21862.0,57.3301,57.3397,57.1765,57.1765,21862.0
2022-11-17 14:10:00,59.53,59.57,59.47,59.57,23487.0,57.1573,57.1957,57.0997,57.1957,23487.0
2022-11-17 14:15:00,59.57,59.6,59.53,59.6,28027.0,57.1957,57.2245,57.1573,57.2245,28027.0
2022-11-17 14:20:00,59.59,59.6,59.53,59.58,20441.0,57.2149,57.2245,57.1573,57.2053,20441.0
2022-11-17 14:25:00,59.58,59.65,59.56,59.6,132473.0,57.2053,57.2725,57.1861,57.2245,132473.0
2022-11-17 14:30:00,59.58,59.6,59.54,59.54,49160.0,57.2053,57.2245,57.1669,57.1669,49160.0
2022-11-17 14:35:00,59.55,59.58,59.5,59.55,37736.0,57.1765,57.2053,57.1285,57.1765,37736.0
2022-11-17 14:40:00,59.54,59.6,59.36,59.44,37770.0,57.1669,57.2245,56.9941,57.0709,37770.0
2022-11-17 14:45:00,59.42,59.48,59.4,59.47,33564.0,57.0517,57.1093,57.0325,57.0997,33564.0
2022-11-17 14:50:00,59.47,59.48,59.37,59.43,26765.0,57.0997,57.1093,57.0037,57.0613,26765.0
2022-11-17 14:55:00,59.43,59.43,59.33,59.34,26303.0,57.0613,57.0613,56.9653,56.9749,26303.0
2022-11-17 15:00:00,59.34,59.37,59.3,59.3,31661.0,56.9749,57.0037,56.9365,56.9365,31661.0
2022-11-17 15:05:00,59.31,59.47,59.28,59.31,35928.0,56.9461,57.0997,56.9173,56.9461,35928.0
2022-11-17 15:10:00,59.31,59.31,59.19,59.19,38365.0,56.9461,56.9461,56.8309,56.8309,38365.0
2022-11-17 15:15:00,59.21,59.21,59.11,59.11,19516.0,56.8501,56.8501,56.754,56.754,19516.0
2022-11-17 15:20:00,59.11,59.16,59.06,59.13,58076.0,56.754,56.8021,56.706,56.7733,58076.0
2022-11-17 15:25:00,59.11,59.16,59.07,59.14,36173.0,56.754,56.8021,56.7156,56.7829,36173.0
2022-11-17 15:30:00,59.14,59.21,59.13,59.18,31583.0,56.7829,56.8501,56.7733,56.8213,31583.0
2022-11-17 15:35:00,59.19,59.24,59.19,59.23,63790.0,56.8309,56.8789,56.8309,56.8693,63790.0
2022-11-17 15:40:00,59.24,59.28,59.2,59.21,29845.0,56.8789,56.9173,56.8405,56.8501,29845.0
2022-11-17 15:45:00,59.21,59.35,59.2,59.32,41228.0,56.8501,56.9845,56.8405,56.9557,41228.0
2022-11-17 15:50:00,59.32,59.35,59.22,59.26,75909.0,56.9557,56.9845,56.8597,56.8981,75909.0
2022-11-17 15:55:00,59.26,59.5,59.25,59.48,256628.0,56.8981,57.1285,56.8885,57.1093,256628.0
2022-11-18 09:30:00,60.23,60.53,60.16,60.27,150112.0,57.8294,58.1175,57.7622,57.8678,150112.0
2022-11-18 09:35:00,60.24,60.24,60.0,60.0,11637.0,57.839,57.839,57.6086,57.6086,11637.0
2022-11-18 09:40:00,60.0,60.11,59.93,60.04,30607.0,57.6086,57.7142,57.5414,57.647,30607.0
2022-11-18 09:45:00,60.08,60.13,59.86,59.92,13149.0,57.6854,57.7334,57.4742,57.5318,13149.0
2022-11-18 09:50:00,59.93,59.98,59.88,59.96,21462.0,57.5414,57.5894,57.4934,57.5702,21462.0
2022-11-18 09:55:00,59.95,60.04,59.83,59.92,24497.0,57.5606,57.647,57.4454,57.5318,24497.0
2022-11-18 10:00:00,59.92,59.95,59.74,59.8,28450.0,57.5318,57.5606,57.3589,57.4165,28450.0
2022-11-18 10:05:00,59.79,59.82,59.6,59.68,12555.0,57.4069,57.4358,57.2245,57.3013,12555.0
2022-11-18 10:10:00,59.66,59.7,59.5,59.51,8411.0,57.2821,57.3205,57.1285,57.1381,8411.0
2022-11-18 10:15:00,59.51,59.61,59.47,59.53,14484.0,57.1381,57.2341,57.0997,57.1573,14484.0
2022-11-18 10:20:00,59.54,59.77,59.54,59.69,22620.0,57.1669,57.3877,57.1669,57.3109,22620.0
2022-11-18 10:25:00,59.69,59.88,59.6,59.87,63305.0,57.3109,57.4934,57.2245,57.4838,63305.0
2022-11-18 10:30:00,59.88,59.91,59.76,59.82,11453.0,57.4934,57.5222,57.3781,57.4358,11453.0
2022-11-18 10:35:00,59.81,59.83,59.72,59.8,13309.0,57.4261,57.4454,57.3397,57.4165,13309.0
2022-11-18 10:40:00,59.82,59.82,59.7,59.75,19683.0,57.4358,57.4358,57.3205,57.3685,19683.0
2022-11-18 10:45:00,59.77,59.82,59.7,59.78,14628.0,57.3877,57.4358,57.3205,57.3973,14628.0
2022-11-18 10:50:00,59.8,59.8,59.71,59.74,10103.0,57.4165,57.4165,57.3301,57.3589,10103.0
2022-11-18 10:55:00,59.72,59.74,59.44,59.52,23964.0,57.3397,57.3589,57.0709,57.1477,23964.0
2022-11-18 11:00:00,59.53,59.58,59.46,59.52,18873.0,57.1573,57.2053,57.0901,57.1477,18873.0
2022-11-18 11:05:00,59.54,59.59,59.5,59.54,11191.0,57.1669,57.2149,57.1285,57.1669,11191.0
2022-11-18 11:10:00,59.54,59.69,59.51,59.69,52147.0,57.1669,57.3109,57.1381,57.3109,52147.0
2022-11-18 11:15:00,59.68,59.83,59.67,59.82,47930.0,57.3013,57.4454,57.2917,57.4358,47930.0
2022-11-18 11:20:00,59.82,59.88,59.8,59.88,57677.0,57.4358,57.4934,57.4165,57.4934,57677.0
2022-11-18 11:25:00,59.87,59.89,59.84,59.88,14559.0,57.4838,57.503,57.455,57.4934,14559.0
2022-11-18 11:30:00,59.89,60.0,59.86,59.86,14927.0,57.503,57.6086,57.4742,57.4742,14927.0
2022-11-18 11:35:00,59.87,59.91,59.78,59.8,17434.0,57.4838,57.5222,57.3973,57.4165,17434.0
2022-11-18 11:40:00,59.8,59.88,59.8,59.85,25755.0,57.4165,57.4934,57.4165,57.4646,25755.0
2022-11-18 11:45:00,59.86,59.92,59.76,59.79,77668.0,57.4742,57.5318,57.3781,57.4069,77668.0
2022-11-18 11:50:00,59.79,59.82,59.71,59.8,10171.0,57.4069,57.4358,57.3301,57.4165,10171.0
2022-11-18 11:55:00,59.8,59.85,59.77,59.82,8179.0,57.4165,57.4646,57.3877,57.4358,8179.0
2022-11-18 12:00:00,59.83,59.87,59.8,59.83,6354.0,57.4454,57.4838,57.4165,57.4454,6354.0
2022-11-18 12:05:00,59.82,59.82,59.66,59.7,18630.0,57.4358,57.4358,57.2821,57.3205,18630.0
2022-11-18 12:10:00,59.69,59.75,59.69,59.7,17730.0,57.3109,57.3685,57.3109,57.3205,17730.0
2022-11-18 12:15:00,59.68,59.68,59.48,59.49,40032.0,57.3013,57.3013,57.1093,57.1189,40032.0
2022-11-18 12:20:00,59.47,59.5,59.42,59.44,12397.0,57.0997,57.1285,57.0517,57.0709,12397.0
2022-11-18 12:25:00,59.44,59.58,59.43,59.58,26286.0,57.0709,57.2053,57.0613,57.2053,26286.0
2022-11-18 12:30:00,59.57,59.57,59.5,59.54,20618.0,57.1957,57.1957,57.1285,57.1669,20618.0
2022-11-18 12:35:00,59.53,59.6,59.5,59.6,23158.0,57.1573,57.2245,57.1285,57.2245,23158.0
2022-11-18 12:40:00,59.6,59.64,59.53,59.53,24237.0,57.2245,57.2629,57.1573,57.1573,24237.0
2022-11-18 12:45:00,59.55,59.61,59.54,59.6,14822.0,57.1765,57.2341,57.1669,57.2245,14822.0
2022-11-18 12:50:00,59.61,59.65,59.51,59.57,13455.0,57.2341,57.2725,57.1381,57.1957,13455.0
2022-11-18 12:55:00,59.56,59.63,59.54,59.61,8847.0,57.1861,57.2533,57.1669,57.2341,8847.0
2022-11-18 13:00:00,59.61,59.64,59.6,59.61,5778.0,57.2341,57.2629,57.2245,57.2341,5778.0
2022-11-18 13:05:00,59.6,59.68,59.59,59.65,9401.0,57.2245,57.3013,57.2149,57.2725,9401.0
2022-11-18 13:10:00,59.65,59.65,59.6,59.6,12211.0,57.2725,57.2725,57.2245,57.2245,12211.0
2022-11-18 13:15:00,59.59,59.59,59.47,59.53,13307.0,57.2149,57.2149,57.0997,57.1573,13307.0
2022-11-18 13:20:00,59.51,59.58,59.46,59.58,38228.0,57.1381,57.2053,57.0901,57.2053,38228.0
2022-11-18 13:25:00,59.57,59.67,59.56,59.66,9441.0,57.1957,57.2917,57.1861,57.2821,9441.0
2022-11-18 13:30:00,59.67,59.68,59.61,59.66,8356.0,57.2917,57.3013,57.2341,57.2821,8356.0
2022-11-18 13:35:00,59.66,59.67,59.52,59.54,17534.0,57.2821,57.2917,57.1477,57.1669,17534.0
2022-11-18 13:40:00,59.53,59.53,59.38,59.38,13006.0,57.1573,57.1573,57.0133,57.0133,13006.0
2022-11-18 13:45:00,59.38,59.42,59.31,59.32,10035.0,57.0133,57.0517,56.9461,56.9557,10035.0
2022-11-18 13:50:00,59.32,59.34,59.28,59.3,11072.0,56.9557,56.9749,56.9173,56.9365,11072.0
2022-11-18 13:55:00,59.29,59.42,59.28,59.42,27522.0,56.9269,57.0517,56.9173,57.0517,27522.0
2022-11-18 14:00:00,59.43,59.61,59.42,59.56,66858.0,57.0613,57.2341,57.0517,57.1861,66858.0
2022-11-18 14:05:00,59.55,59.56,59.52,59.52,14651.0,57.1765,57.1861,57.1477,57.1477,14651.0
2022-11-18 14:10:00,59.52,59.55,59.48,59.54,15114.0,57.1477,57.1765,57.1093,57.1669,15114.0
2022-11-18 14:15:00,59.55,59.65,59.54,59.59,21885.0,57.1765,57.2725,57.1669,57.2149,21885.0
2022-11-18 14:20:00,59.59,59.61,59.56,59.57,8413.0,57.2149,57.2341,57.1861,57.1957,8413.0
2022-11-18 14:25:00,59.56,59.68,59.55,59.67,26473.0,57.1861,57.3013,57.1765,57.2917,26473.0
2022-11-18 14:30:00,59.67,59.72,59.56,59.65,25767.0,57.2917,57.3397,57.1861,57.2725,25767.0
2022-11-18 14:35:00,59.64,59.65,59.56,59.64,17578.0,57.2629,57.2725,57.1861,57.2629,17578.0
2022-11-18 14:40:00,59.64,59.7,59.62,59.64,15769.0,57.2629,57.3205,57.2437,57.2629,15769.0
2022-11-18 14:45:00,59.64,59.64,59.53,59.54,34510.0,57.2629,57.2629,57.1573,57.1669,34510.0
2022-11-18 14:50:00,59.53,59.67,59.52,59.65,19602.0,57.1573,57.2917,57.1477,57.2725,19602.0
2022-11-18 14:55:00,59.65,59.66,59.58,59.63,19534.0,57.2725,57.2821,57.2053,57.2533,19534.0
2022-11-18 15:00:00,59.62,59.76,59.62,59.7,41742.0,57.2437,57.3781,57.2437,57.3205,41742.0
2022-11-18 15:05:00,59.72,59.82,59.72,59.8,15932.0,57.3397,57.4358,57.3397,57.4165,15932.0
2022-11-18 15:10:00,59.8,59.84,59.79,59.8,14765.0,57.4165,57.455,57.4069,57.4165,14765.0
2022-11-18 15:15:00,59.8,59.81,59.76,59.78,20950.0,57.4165,57.4261,57.3781,57.3973,20950.0
2022-11-18 15:20:00,59.78,59.78,59.72,59.77,23014.0,57.3973,57.3973,57.3397,57.3877,23014.0
2022-11-18 15:25:00,59.77,59.92,59.76,59.92,77835.0,57.3877,57.5318,57.3781,57.5318,77835.0
2022-11-18 15:30:00,59.93,59.96,59.89,59.92,53251.0,57.5414,57.5702,57.503,57.5318,53251.0
2022-11-18 15:35:00,59.89,60.05,59.88,60.05,44555.0,57.503,57.6566,57.4934,57.6566,44555.0
2022-11-18 15:40:00,60.05,60.13,60.03,60.11,94380.0,57.6566,57.7334,57.6374,57.7142,94380.0
2022-11-18 15:45:00,60.11,60.19,60.09,60.17,84641.0,57.7142,57.791,57.695,57.7718,84641.0
2022-11-18 15:50:00,60.18,60.24,59.92,59.95,159523.0,57.7814,57.839,57.5318,57.5606,159523.0
2022-11-18 15:55:00,59.96,60.01,59.89,59.97,291850.0,57.5702,57.6182,57.503,57.5798,291850.0
2022-11-21 09:30:00,59.66,59.75,59.47,59.54,35792.0,57.2821,57.3685,57.0997,57.1669,35792.0
2022-11-21 09:35:00,59.49,59.61,59.38,59.51,10087.0,57.1189,57.2341,57.0133,57.1381,10087.0
2022-11-21 09:40:00,59.52,59.76,59.52,59.55,48398.0,57.1477,57.3781,57.1477,57.1765,48398.0
2022-11-21 09:45:00,59.53,59.55,59.3,59.33,58704.0,57.1573,57.1765,56.9365,56.9653,58704.0
2022-11-21 09:50:00,59.32,59.49,59.32,59.4,15966.0,56.9557,57.1189,56.9557,57.0325,15966.0
2022-11-21 09:55:00,59.35,59.37,59.14,59.14,10395.0,56.9845,57.0037,56.7829,56.7829,10395.0
2022-11-21 10:00:00,59.18,59.33,59.04,59.04,33550.0,56.8213,56.9653,56.6868,56.6868,33550.0
2022-11-21 10:05:00,59.06,59.07,58.87,58.9,18848.0,56.706,56.7156,56.5236,56.5524,18848.0
2022-11-21 10:10:00,58.9,58.91,58.68,58.68,21273.0,56.5524,56.562,56.3412,56.3412,21273.0
2022-11-21 10:15:00,58.68,58.7,58.49,58.5,31082.0,56.3412,56.3604,56.1588,56.1684,31082.0
2022-11-21 10:20:00,58.5,58.51,58.29,58.39,43828.0,56.1684,56.178,55.9667,56.0627,43828.0
2022-11-21 10:25:00,58.38,58.42,58.26,58.31,17968.0,56.0531,56.0916,55.9379,55.9859,17968.0
2022-11-21 10:30:00,58.3,58.59,58.25,58.57,21326.0,55.9763,56.2548,55.9283,56.2356,21326.0
2022-11-21 10:35:00,58.57,58.64,58.57,58.58,13083.0,56.2356,56.3028,56.2356,56.2452,13083.0
2022-11-21 10:40:00,58.59,58.62,58.36,58.39,18987.0,56.2548,56.2836,56.0339,56.0627,18987.0
2022-11-21 10:45:00,58.4,58.43,58.3,58.42,13887.0,56.0723,56.1012,55.9763,56.0916,13887.0
2022-11-21 10:50:00,58.42,58.43,58.33,58.38,5328.0,56.0916,56.1012,56.0051,56.0531,5328.0
2022-11-21 10:55:00,58.35,58.48,58.34,58.44,11116.0,56.0243,56.1492,56.0147,56.1108,11116.0
2022-11-21 11:00:00,58.44,58.52,58.41,58.52,35809.0,56.1108,56.1876,56.0819,56.1876,35809.0
2022-11-21 11:05:00,58.52,58.54,58.42,58.43,11030.0,56.1876,56.2068,56.0916,56.1012,11030.0
2022-11-21 11:10:00,58.38,58.38,58.29,58.33,11085.0,56.0531,56.0531,55.9667,56.0051,11085.0
2022-11-21 11:15:00,58.34,58.4,58.27,58.28,8819.0,56.0147,56.0723,55.9475,55.9571,8819.0
2022-11-21 11:20:00,58.27,58.37,58.25,58.35,21511.0,55.9475,56.0435,55.9283,56.0243,21511.0
2022-11-21 11:25:00,58.36,58.36,58.19,58.22,49466.0,56.0339,56.0339,55.8707,55.8995,49466.0
2022-11-21 11:30:00,58.23,58.28,58.21,58.25,16815.0,55.9091,55.9571,55.8899,55.9283,16815.0
2022-11-21 11:35:00,58.27,58.31,58.13,58.15,11831.0,55.9475,55.9859,55.8131,55.8323,11831.0
2022-11-21 11:40:00,58.15,58.15,58.03,58.04,10567.0,55.8323,55.8323,55.7171,55.7267,10567.0
2022-11-21 11:45:00,58.04,58.14,58.04,58.1,36528.0,55.7267,55.8227,55.7267,55.7843,36528.0
2022-11-21 11:50:00,58.09,58.24,58.09,58.15,11816.0,55.7747,55.9187,55.7747,55.8323,11816.0
2022-11-21 11:55:00,58.14,58.15,58.02,58.1,16705.0,55.8227,55.8323,55.7075,55.7843,16705.0
2022-11-21 12:00:00,58.11,58.16,58.08,58.11,7379.0,55.7939,55.8419,55.7651,55.7939,7379.0
2022-11-21 12:05:00,58.11,58.15,58.05,58.05,8378.0,55.7939,55.8323,55.7363,55.7363,8378.0
2022-11-21 12:10:00,58.04,58.12,58.03,58.03,8818.0,55.7267,55.8035,55.7171,55.7171,8818.0
2022-11-21 12:15:00,58.03,58.04,57.96,58.01,10802.0,55.7171,55.7267,55.6499,55.6979,10802.0
2022-11-21 12:20:00,58.01,58.06,57.98,58.06,12489.0,55.6979,55.7459,55.6691,55.7459,12489.0
2022-11-21 12:25:00,58.09,58.18,58.09,58.14,9540.0,55.7747,55.8611,55.7747,55.8227,9540.0
2022-11-21 12:30:00,58.14,58.24,58.1,58.24,12548.0,55.8227,55.9187,55.7843,55.9187,12548.0
2022-11-21 12:35:00,58.25,58.26,58.13,58.14,6188.0,55.9283,55.9379,55.8131,55.8227,6188.0
2022-11-21 12:40:00,58.14,58.2,58.13,58.2,12008.0,55.8227,55.8803,55.8131,55.8803,12008.0
2022-11-21 12:45:00,58.21,58.24,58.14,58.17,12161.0,55.8899,55.9187,55.8227,55.8515,12161.0
2022-11-21 12:50:00,58.18,58.19,58.14,58.16,6985.0,55.8611,55.8707,55.8227,55.8419,6985.0
2022-11-21 12:55:00,58.16,58.19,58.11,58.13,14878.0,55.8419,55.8707,55.7939,55.8131,14878.0
2022-11-21 13:00:00,58.12,58.2,58.12,58.19,7190.0,55.8035,55.8803,55.8035,55.8707,7190.0
2022-11-21 13:05:00,58.21,58.27,58.2,58.22,8435.0,55.8899,55.9475,55.8803,55.8995,8435.0
2022-11-21 13:10:00,58.23,58.35,58.23,58.32,22388.0,55.9091,56.0243,55.9091,55.9955,22388.0
2022-11-21 13:15:00,58.32,58.35,58.26,58.28,35903.0,55.9955,56.0243,55.9379,55.9571,35903.0
2022-11-21 13:20:00,58.29,58.33,58.21,58.28,15109.0,55.9667,56.0051,55.8899,55.9571,15109.0
2022-11-21 13:25:00,58.29,58.36,58.25,58.31,13802.0,55.9667,56.0339,55.9283,55.9859,13802.0
2022-11-21 13:30:00,58.32,58.43,58.31,58.42,20705.0,55.9955,56.1012,55.9859,56.0916,20705.0
2022-11-21 13:35:00,58.42,58.49,58.4,58.45,13534.0,56.0916,56.1588,56.0723,56.1204,13534.0
2022-11-21 13:40:00,58.46,58.46,58.39,58.4,11089.0,56.13,56.13,56.0627,56.0723,11089.0
2022-11-21 13:45:00,58.39,58.4,58.35,58.39,13287.0,56.0627,56.0723,56.0243,56.0627,13287.0
2022-11-21 13:50:00,58.37,58.42,58.37,58.42,19520.0,56.0435,56.0916,56.0435,56.0916,19520.0
2022-11-21 13:55:00,58.42,58.47,58.38,58.42,19385.0,56.0916,56.1396,56.0531,56.0916,19385.0
2022-11-21 14:00:00,58.43,58.53,58.42,58.49,18274.0,56.1012,56.1972,56.0916,56.1588,18274.0
2022-11-21 14:05:00,58.49,58.58,58.48,58.58,25319.0,56.1588,56.2452,56.1492,56.2452,25319.0
2022-11-21 14:10:00,58.58,58.59,58.51,58.57,13394.0,56.2452,56.2548,56.178,56.2356,13394.0
2022-11-21 14:15:00,58.56,58.65,58.55,58.56,9771.0,56.226,56.3124,56.2164,56.226,9771.0
2022-11-21 14:20:00,58.55,58.55,58.38,58.39,9458.0,56.2164,56.2164,56.0531,56.0627,9458.0
2022-11-21 14:25:00,58.37,58.41,58.34,58.34,8851.0,56.0435,56.0819,56.0147,56.0147,8851.0
2022-11-21 14:30:00,58.32,58.36,58.32,58.33,13283.0,55.9955,56.0339,55.9955,56.0051,13283.0
2022-11-21 14:35:00,58.33,58.33,58.27,58.32,13423.0,56.0051,56.0051,55.9475,55.9955,13423.0
2022-11-21 14:40:00,58.3,58.34,58.23,58.24,9292.0,55.9763,56.0147,55.9091,55.9187,9292.0
2022-11-21 14:45:00,58.23,58.31,58.23,58.3,10382.0,55.9091,55.9859,55.9091,55.9763,10382.0
2022-11-21 14:50:00,58.3,58.33,58.25,58.33,11192.0,55.9763,56.0051,55.9283,56.0051,11192.0
2022-11-21 14:55:00,58.3,58.31,58.23,58.24,12263.0,55.9763,55.9859,55.9091,55.9187,12263.0
2022-11-21 15:00:00,58.23,58.28,58.2,58.27,12005.0,55.9091,55.9571,55.8803,55.9475,12005.0
2022-11-21 15:05:00,58.27,58.29,58.22,58.26,13290.0,55.9475,55.9667,55.8995,55.9379,13290.0
2022-11-21 15:10:00,58.26,58.26,58.19,58.22,16842.0,55.9379,55.9379,55.8707,55.8995,16842.0
2022-11-21 15:15:00,58.21,58.26,58.17,58.17,14722.0,55.8899,55.9379,55.8515,55.8515,14722.0
2022-11-21 15:20:00,58.18,58.2,58.07,58.1,23255.0,55.8611,55.8803,55.7555,55.7843,23255.0
2022-11-21 15:25:00,58.09,58.11,58.02,58.08,17052.0,55.7747,55.7939,55.7075,55.7651,17052.0
2022-11-21 15:30:00,58.07,58.12,58.02,58.03,31948.0,55.7555,55.8035,55.7075,55.7171,31948.0
2022-11-21 15:35:00,58.03,58.06,58.0,58.03,21571.0,55.7171,55.7459,55.6883,55.7171,21571.0
2022-11-21 15:40:00,58.03,58.14,58.01,58.14,36964.0,55.7171,55.8227,55.6979,55.8227,36964.0
2022-11-21 15:45:00,58.15,58.25,58.15,58.22,34678.0,55.8323,55.9283,55.8323,55.8995,34678.0
2022-11-21 15:50:00,58.22,58.3,58.18,58.19,106313.0,55.8995,55.9763,55.8611,55.8707,106313.0
2022-11-21 15:55:00,58.19,58.26,58.17,58.2,179610.0,55.8707,55.9379,55.8515,55.8803,179610.0
2022-11-22 09:30:00,58.57,58.61,58.42,58.52,36753.0,56.2356,56.274,56.0916,56.1876,36753.0
2022-11-22 09:35:00,58.51,58.73,58.43,58.49,16410.0,56.178,56.3892,56.1012,56.1588,16410.0
2022-11-22 09:40:00,58.48,58.71,58.47,58.7,6807.0,56.1492,56.37,56.1396,56.3604,6807.0
2022-11-22 09:45:00,58.7,58.74,58.61,58.62,13999.0,56.3604,56.3988,56.274,56.2836,13999.0
2022-11-22 09:50:00,58.62,58.63,58.49,58.56,9578.0,56.2836,56.2932,56.1588,56.226,9578.0
2022-11-22 09:55:00,58.57,58.6,58.51,58.54,15527.0,56.2356,56.2644,56.178,56.2068,15527.0
2022-11-22 10:00:00,58.54,58.59,58.5,58.54,24898.0,56.2068,56.2548,56.1684,56.2068,24898.0
2022-11-22 10:05:00,58.54,58.68,58.52,58.53,16626.0,56.2068,56.3412,56.1876,56.1972,16626.0
2022-11-22 10:10:00,58.53,58.57,58.49,58.56,17440.0,56.1972,56.2356,56.1588,56.226,17440.0
2022-11-22 10:15:00,58.58,58.66,58.57,58.64,20298.0,56.2452,56.322,56.2356,56.3028,20298.0
2022-11-22 10:20:00,58.64,58.64,58.44,58.44,21256.0,56.3028,56.3028,56.1108,56.1108,21256.0
2022-11-22 10:25:00,58.43,58.51,58.42,58.51,23793.0,56.1012,56.178,56.0916,56.178,23793.0
2022-11-22 10:30:00,58.52,58.62,58.46,58.59,16704.0,56.1876,56.2836,56.13,56.2548,16704.0
2022-11-22 10:35:00,58.59,58.62,58.54,58.59,24580.0,56.2548,56.2836,56.2068,56.2548,24580.0
2022-11-22 10:40:00,58.58,58.58,58.44,58.48,18479.0,56.2452,56.2452,56.1108,56.1492,18479.0
2022-11-22 10:45:00,58.49,58.51,58.37,58.51,26809.0,56.1588,56.178,56.0435,56.178,26809.0
2022-11-22 10:50:00,58.53,58.62,58.53,58.62,15248.0,56.1972,56.2836,56.1972,56.2836,15248.0
2022-11-22 10:55:00,58.62,58.67,58.58,58.63,18499.0,56.2836,56.3316,56.2452,56.2932,18499.0
2022-11-22 11:00:00,58.63,58.64,58.59,58.62,15155.0,56.2932,56.3028,56.2548,56.2836,15155.0
2022-11-22 11:05:00,58.63,58.65,58.54,58.55,14774.0,56.2932,56.3124,56.2068,56.2164,14774.0
2022-11-22 11:10:00,58.54,58.6,58.53,58.54,22588.0,56.2068,56.2644,56.1972,56.2068,22588.0
2022-11-22 11:15:00,58.53,58.64,58.48,58.64,24909.0,56.1972,56.3028,56.1492,56.3028,24909.0
2022-11-22 11:20:00,58.63,58.65,58.59,58.63,21925.0,56.2932,56.3124,56.2548,56.2932,21925.0
2022-11-22 11:25:00,58.63,58.66,58.53,58.53,22304.0,56.2932,56.322,56.1972,56.1972,22304.0
2022-11-22 11:30:00,58.54,58.54,58.37,58.42,19249.0,56.2068,56.2068,56.0435,56.0916,19249.0
2022-11-22 11:35:00,58.42,58.44,58.34,58.36,15954.0,56.0916,56.1108,56.0147,56.0339,15954.0
2022-11-22 11:40:00,58.36,58.46,58.36,58.42,13681.0,56.0339,56.13,56.0339,56.0916,13681.0
2022-11-22 11:45:00,58.4,58.44,58.38,58.4,16478.0,56.0723,56.1108,56.0531,56.0723,16478.0
2022-11-22 11:50:00,58.4,58.41,58.34,58.35,13587.0,56.0723,56.0819,56.0147,56.0243,13587.0
2022-11-22 11:55:00,58.36,58.44,58.35,58.43,22478.0,56.0339,56.1108,56.0243,56.1012,22478.0
2022-11-22 12:00:00,58.43,58.57,58.42,58.54,21575.0,56.1012,56.2356,56.0916,56.2068,21575.0
2022-11-22 12:05:00,58.54,58.57,58.5,58.51,12232.0,56.2068,56.2356,56.1684,56.178,12232.0
2022-11-22 12:10:00,58.51,58.52,58.46,58.46,11562.0,56.178,56.1876,56.13,56.13,11562.0
2022-11-22 12:15:00,58.46,58.52,58.45,58.45,12457.0,56.13,56.1876,56.1204,56.1204,12457.0
2022-11-22 12:20:00,58.45,58.48,58.41,58.43,19437.0,56.1204,56.1492,56.0819,56.1012,19437.0
2022-11-22 12:25:00,58.43,58.5,58.41,58.5,12739.0,56.1012,56.1684,56.0819,56.1684,12739.0
2022-11-22 12:30:00,58.5,58.53,58.48,58.51,15066.0,56.1684,56.1972,56.1492,56.178,15066.0
2022-11-22 12:35:00,58.5,58.53,58.48,58.5,13031.0,56.1684,56.1972,56.1492,56.1684,13031.0
2022-11-22 12:40:00,58.51,58.56,58.47,58.55,17287.0,56.178,56.226,56.1396,56.2164,17287.0
2022-11-22 12:45:00,58.55,58.59,58.52,58.53,18632.0,56.2164,56.2548,56.1876,56.1972,18632.0
2022-11-22 12:50:00,58.53,58.54,58.5,58.52,11771.0,56.1972,56.2068,56.1684,56.1876,11771.0
2022-11-22 12:55:00,58.52,58.56,58.51,58.54,10206.0,56.1876,56.226,56.178,56.2068,10206.0
2022-11-22 13:00:00,58.55,58.63,58.54,58.61,17185.0,56.2164,56.2932,56.2068,56.274,17185.0
2022-11-22 13:05:00,58.61,58.67,58.56,58.64,19675.0,56.274,56.3316,56.226,56.3028,19675.0
2022-11-22 13:10:00,58.64,58.68,58.63,58.67,27579.0,56.3028,56.3412,56.2932,56.3316,27579.0
2022-11-22 13:15:00,58.66,58.75,58.65,58.74,21670.0,56.322,56.4084,56.3124,56.3988,21670.0
2022-11-22 13:20:00,58.75,58.8,58.65,58.8,21637.0,56.4084,56.4564,56.3124,56.4564,21637.0
2022-11-22 13:25:00,58.8,58.8,58.76,58.79,26717.0,56.4564,56.4564,56.418,56.4468,26717.0
2022-11-22 13:30:00,58.79,58.89,58.77,58.87,31698.0,56.4468,56.5428,56.4276,56.5236,31698.0
2022-11-22 13:35:00,58.87,58.87,58.82,58.85,9581.0,56.5236,56.5236,56.4756,56.5044,9581.0
2022-11-22 13:40:00,58.85,58.9,58.79,58.9,10889.0,56.5044,56.5524,56.4468,56.5524,10889.0
2022-11-22 13:45:00,58.9,58.98,58.9,58.95,13617.0,56.5524,56.6292,56.5524,56.6004,13617.0
2022-11-22 13:50:00,58.94,58.95,58.93,58.95,8272.0,56.5908,56.6004,56.5812,56.6004,8272.0
2022-11-22 13:55:00,58.95,58.97,58.91,58.91,12902.0,56.6004,56.6196,56.562,56.562,12902.0
2022-11-22 14:00:00,58.91,58.97,58.89,58.92,19726.0,56.562,56.6196,56.5428,56.5716,19726.0
2022-11-22 14:05:00,58.92,58.93,58.85,58.87,9413.0,56.5716,56.5812,56.5044,56.5236,9413.0
2022-11-22 14:10:00,58.87,58.91,58.86,58.87,11418.0,56.5236,56.562,56.514,56.5236,11418.0
2022-11-22 14:15:00,58.87,58.95,58.85,58.95,13015.0,56.5236,56.6004,56.5044,56.6004,13015.0
2022-11-22 14:20:00,58.95,59.0,58.94,59.0,10727.0,56.6004,56.6484,56.5908,56.6484,10727.0
2022-11-22 14:25:00,59.0,59.02,58.97,59.0,20543.0,56.6484,56.6676,56.6196,56.6484,20543.0
2022-11-22 14:30:00,59.01,59.01,58.95,58.96,15332.0,56.658,56.658,56.6004,56.61,15332.0
2022-11-22 14:35:00,58.96,59.1,58.95,59.1,26057.0,56.61,56.7444,56.6004,56.7444,26057.0
2022-11-22 14:40:00,59.1,59.15,59.09,59.13,16603.0,56.7444,56.7925,56.7348,56.7733,16603.0
2022-11-22 14:45:00,59.12,59.2,59.11,59.2,8299.0,56.7637,56.8405,56.754,56.8405,8299.0
2022-11-22 14:50:00,59.21,59.21,59.16,59.17,11683.0,56.8501,56.8501,56.8021,56.8117,11683.0
2022-11-22 14:55:00,59.18,59.18,59.15,59.18,11109.0,56.8213,56.8213,56.7925,56.8213,11109.0
2022-11-22 15:00:00,59.17,59.29,59.17,59.28,11918.0,56.8117,56.9269,56.8117,56.9173,11918.0
2022-11-22 15:05:00,59.28,59.28,59.25,59.27,13828.0,56.9173,56.9173,56.8885,56.9077,13828.0
2022-11-22 15:10:00,59.27,59.29,59.24,59.28,18324.0,56.9077,56.9269,56.8789,56.9173,18324.0
2022-11-22 15:15:00,59.28,59.28,59.21,59.22,15075.0,56.9173,56.9173,56.8501,56.8597,15075.0
2022-11-22 15:20:00,59.22,59.24,59.19,59.2,19693.0,56.8597,56.8789,56.8309,56.8405,19693.0
2022-11-22 15:25:00,59.2,59.27,59.19,59.27,18471.0,56.8405,56.9077,56.8309,56.9077,18471.0
2022-11-22 15:30:00,59.27,59.37,59.27,59.36,23550.0,56.9077,57.0037,56.9077,56.9941,23550.0
2022-11-22 15:35:00,59.36,59.36,59.28,59.32,37161.0,56.9941,56.9941,56.9173,56.9557,37161.0
2022-11-22 15:40:00,59.32,59.32,59.25,59.25,34302.0,56.9557,56.9557,56.8885,56.8885,34302.0
2022-11-22 15:45:00,59.25,59.26,59.22,59.22,36080.0,56.8885,56.8981,56.8597,56.8597,36080.0
2022-11-22 15:50:00,59.23,59.29,59.17,59.21,88005.0,56.8693,56.9269,56.8117,56.8501,88005.0
2022-11-22 15:55:00,59.2,59.26,59.16,59.21,139553.0,56.8405,56.8981,56.8021,56.8501,139553.0
2022-11-23 09:30:00,59.06,59.22,59.02,59.15,38296.0,56.706,56.8597,56.6676,56.7925,38296.0
2022-11-23 09:35:00,59.18,59.37,59.15,59.35,8230.0,56.8213,57.0037,56.7925,56.9845,8230.0
2022-11-23 09:40:00,59.36,59.38,59.3,59.34,10713.0,56.9941,57.0133,56.9365,56.9749,10713.0
2022-11-23 09:45:00,59.38,59.53,59.32,59.4,13766.0,57.0133,57.1573,56.9557,57.0325,13766.0
2022-11-23 09:50:00,59.4,59.53,59.39,59.5,12102.0,57.0325,57.1573,57.0229,57.1285,12102.0
2022-11-23 09:55:00,59.52,59.67,59.52,59.61,11831.0,57.1477,57.2917,57.1477,57.2341,11831.0
2022-11-23 10:00:00,59.6,59.71,59.54,59.64,25866.0,57.2245,57.3301,57.1669,57.2629,25866.0
2022-11-23 10:05:00,59.66,59.77,59.64,59.7,9153.0,57.2821,57.3877,57.2629,57.3205,9153.0
2022-11-23 10:10:00,59.71,59.83,59.68,59.81,8563.0,57.3301,57.4454,57.3013,57.4261,8563.0
2022-11-23 10:15:00,59.8,59.8,59.71,59.77,14492.0,57.4165,57.4165,57.3301,57.3877,14492.0
2022-11-23 10:20:00,59.78,59.86,59.76,59.86,13792.0,57.3973,57.4742,57.3781,57.4742,13792.0
2022-11-23 10:25:00,59.88,59.9,59.82,59.87,9882.0,57.4934,57.5126,57.4358,57.4838,9882.0
2022-11-23 10:30:00,59.87,60.01,59.87,59.94,16654.0,57.4838,57.6182,57.4838,57.551,16654.0
2022-11-23 10:35:00,59.93,59.97,59.89,59.93,24103.0,57.5414,57.5798,57.503,57.5414,24103.0
2022-11-23 10:40:00,59.94,60.0,59.92,59.98,14386.0,57.551,57.6086,57.5318,57.5894,14386.0
2022-11-23 10:45:00,59.99,59.99,59.87,59.9,11906.0,57.599,57.599,57.4838,57.5126,11906.0
2022-11-23 10:50:00,59.91,59.91,59.79,59.81,7303.0,57.5222,57.5222,57.4069,57.4261,7303.0
2022-11-23 10:55:00,59.8,59.88,59.8,59.88,9436.0,57.4165,57.4934,57.4165,57.4934,9436.0
2022-11-23 11:00:00,59.89,59.95,59.88,59.95,14926.0,57.503,57.5606,57.4934,57.5606,14926.0
2022-11-23 11:05:00,59.96,60.04,59.96,60.01,11585.0,57.5702,57.647,57.5702,57.6182,11585.0
2022-11-23 11:10:00,60.02,60.09,59.99,60.08,14390.0,57.6278,57.695,57.599,57.6854,14390.0
2022-11-23 11:15:00,60.1,60.1,60.04,60.04,9737.0,57.7046,57.7046,57.647,57.647,9737.0
2022-11-23 11:20:00,60.05,60.06,60.01,60.01,9937.0,57.6566,57.6662,57.6182,57.6182,9937.0
2022-11-23 11:25:00,60.01,60.02,59.91,59.95,12099.0,57.6182,57.6278,57.5222,57.5606,12099.0
2022-11-23 11:30:00,59.96,59.96,59.88,59.91,6443.0,57.5702,57.5702,57.4934,57.5222,6443.0
2022-11-23 11:35:00,59.9,59.93,59.87,59.89,6357.0,57.5126,57.5414,57.4838,57.503,6357.0
2022-11-23 11:40:00,59.88,59.89,59.86,59.87,4828.0,57.4934,57.503,57.4742,57.4838,4828.0
2022-11-23 11:45:00,59.85,59.85,59.69,59.69,5446.0,57.4646,57.4646,57.3109,57.3109,5446.0
2022-11-23 11:50:00,59.68,59.74,59.61,59.62,21852.0,57.3013,57.3589,57.2341,57.2437,21852.0
2022-11-23 11:55:00,59.61,59.68,59.59,59.68,27431.0,57.2341,57.3013,57.2149,57.3013,27431.0
2022-11-23 12:00:00,59.69,59.72,59.68,59.69,7353.0,57.3109,57.3397,57.3013,57.3109,7353.0
2022-11-23 12:05:00,59.7,59.77,59.67,59.75,21069.0,57.3205,57.3877,57.2917,57.3685,21069.0
2022-11-23 12:10:00,59.75,59.8,59.74,59.77,10747.0,57.3685,57.4165,57.3589,57.3877,10747.0
2022-11-23 12:15:00,59.77,59.78,59.73,59.77,8493.0,57.3877,57.3973,57.3493,57.3877,8493.0
2022-11-23 12:20:00,59.77,59.78,59.73,59.76,12711.0,57.3877,57.3973,57.3493,57.3781,12711.0
2022-11-23 12:25:00,59.77,59.8,59.76,59.77,5994.0,57.3877,57.4165,57.3781,57.3877,5994.0
2022-11-23 12:30:00,59.78,59.81,59.75,59.78,13761.0,57.3973,57.4261,57.3685,57.3973,13761.0
2022-11-23 12:35:00,59.75,59.79,59.73,59.79,10302.0,57.3685,57.4069,57.3493,57.4069,10302.0
2022-11-23 12:40:00,59.78,59.8,59.74,59.76,4096.0,57.3973,57.4165,57.3589,57.3781,4096.0
2022-11-23 12:45:00,59.75,59.83,59.74,59.79,6173.0,57.3685,57.4454,57.3589,57.4069,6173.0
2022-11-23 12:50:00,59.79,59.8,59.65,59.68,20534.0,57.4069,57.4165,57.2725,57.3013,20534.0
2022-11-23 12:55:00,59.67,59.7,59.62,59.7,26627.0,57.2917,57.3205,57.2437,57.3205,26627.0
2022-11-23 13:00:00,59.7,59.77,59.68,59.74,17665.0,57.3205,57.3877,57.3013,57.3589,17665.0
2022-11-23 13:05:00,59.73,59.76,59.73,59.76,7340.0,57.3493,57.3781,57.3493,57.3781,7340.0
2022-11-23 13:10:00,59.75,59.76,59.71,59.72,8959.0,57.3685,57.3781,57.3301,57.3397,8959.0
2022-11-23 13:15:00,59.73,59.79,59.73,59.77,15987.0,57.3493,57.4069,57.3493,57.3877,15987.0
2022-11-23 13:20:00,59.77,59.78,59.75,59.77,7354.0,57.3877,57.3973,57.3685,57.3877,7354.0
2022-11-23 13:25:00,59.78,59.83,59.75,59.83,13259.0,57.3973,57.4454,57.3685,57.4454,13259.0
2022-11-23 13:30:00,59.83,59.89,59.8,59.81,22654.0,57.4454,57.503,57.4165,57.4261,22654.0
2022-11-23 13:35:00,59.82,59.86,59.82,59.85,10291.0,57.4358,57.4742,57.4358,57.4646,10291.0
2022-11-23 13:40:00,59.86,59.91,59.85,59.91,15643.0,57.4742,57.5222,57.4646,57.5222,15643.0
2022-11-23 13:45:00,59.91,59.94,59.9,59.93,9050.0,57.5222,57.551,57.5126,57.5414,9050.0
2022-11-23 13:50:00,59.92,59.95,59.91,59.94,9865.0,57.5318,57.5606,57.5222,57.551,9865.0
2022-11-23 13:55:00,59.94,59.98,59.94,59.98,5364.0,57.551,57.5894,57.551,57.5894,5364.0
2022-11-23 14:00:00,59.99,60.29,59.9,60.28,36371.0,57.599,57.887,57.5126,57.8774,36371.0
2022-11-23 14:05:00,60.28,60.28,60.14,60.2,15948.0,57.8774,57.8774,57.743,57.8006,15948.0
2022-11-23 14:10:00,60.21,60.22,60.06,60.12,15353.0,57.8102,57.8198,57.6662,57.7238,15353.0
2022-11-23 14:15:00,60.12,60.14,60.01,60.04,11010.0,57.7238,57.743,57.6182,57.647,11010.0
2022-11-23 14:20:00,60.04,60.15,60.04,60.15,8814.0,57.647,57.7526,57.647,57.7526,8814.0
2022-11-23 14:25:00,60.14,60.22,60.13,60.13,13248.0,57.743,57.8198,57.7334,57.7334,13248.0
2022-11-23 14:30:00,60.13,60.15,60.06,60.09,14412.0,57.7334,57.7526,57.6662,57.695,14412.0
2022-11-23 14:35:00,60.09,60.09,60.01,60.04,9358.0,57.695,57.695,57.6182,57.647,9358.0
2022-11-23 14:40:00,60.05,60.17,60.04,60.15,16999.0,57.6566,57.7718,57.647,57.7526,16999.0
2022-11-23 14:45:00,60.15,60.23,60.15,60.21,13093.0,57.7526,57.8294,57.7526,57.8102,13093.0
2022-11-23 14:50:00,60.21,60.25,60.16,60.16,16193.0,57.8102,57.8486,57.7622,57.7622,16193.0
2022-11-23 14:55:00,60.16,60.19,60.15,60.15,12226.0,57.7622,57.791,57.7526,57.7526,12226.0
2022-11-23 15:00:00,60.15,60.17,60.09,60.17,15465.0,57.7526,57.7718,57.695,57.7718,15465.0
2022-11-23 15:05:00,60.16,60.24,60.16,60.23,13774.0,57.7622,57.839,57.7622,57.8294,13774.0
2022-11-23 15:10:00,60.23,60.25,60.19,60.23,15260.0,57.8294,57.8486,57.791,57.8294,15260.0
2022-11-23 15:15:00,60.23,60.31,60.22,60.3,16311.0,57.8294,57.9062,57.8198,57.8966,16311.0
2022-11-23 15:20:00,60.3,60.3,60.18,60.26,18335.0,57.8966,57.8966,57.7814,57.8582,18335.0
2022-11-23 15:25:00,60.25,60.26,60.19,60.2,16640.0,57.8486,57.8582,57.791,57.8006,16640.0
2022-11-23 15:30:00,60.19,60.2,60.1,60.11,11586.0,57.791,57.8006,57.7046,57.7142,11586.0
2022-11-23 15:35:00,60.11,60.12,60.06,60.11,21505.0,57.7142,57.7238,57.6662,57.7142,21505.0
2022-11-23 15:40:00,60.11,60.11,60.05,60.09,20178.0,57.7142,57.7142,57.6566,57.695,20178.0
2022-11-23 15:45:00,60.08,60.09,60.0,60.05,25033.0,57.6854,57.695,57.6086,57.6566,25033.0
2022-11-23 15:50:00,60.07,60.1,59.96,60.03,76485.0,57.6758,57.7046,57.5702,57.6374,76485.0
2022-11-23 15:55:00,60.02,60.06,59.91,60.02,157970.0,57.6278,57.6662,57.5222,57.6278,157970.0
2022-11-25 09:30:00,60.23,60.48,60.13,60.35,58166.0,57.8294,58.0694,57.7334,57.9446,58166.0
2022-11-25 09:35:00,60.39,60.5,60.34,60.45,20292.0,57.983,58.0886,57.935,58.0406,20292.0
2022-11-25 09:40:00,60.46,60.65,60.44,60.58,26295.0,58.0502,58.2327,58.031,58.1655,26295.0
2022-11-25 09:45:00,60.58,60.73,60.56,60.66,25580.0,58.1655,58.3095,58.1463,58.2423,25580.0
2022-11-25 09:50:00,60.66,60.89,60.66,60.89,13750.0,58.2423,58.4631,58.2423,58.4631,13750.0
2022-11-25 09:55:00,60.88,60.98,60.84,60.9,25179.0,58.4535,58.5495,58.4151,58.4727,25179.0
2022-11-25 10:00:00,60.9,61.06,60.87,61.03,12754.0,58.4727,58.6263,58.4439,58.5975,12754.0
2022-11-25 10:05:00,61.03,61.1,61.02,61.08,25219.0,58.5975,58.6647,58.5879,58.6455,25219.0
2022-11-25 10:10:00,61.08,61.11,60.98,61.02,13214.0,58.6455,58.6743,58.5495,58.5879,13214.0
2022-11-25 10:15:00,61.02,61.13,61.0,61.08,16018.0,58.5879,58.6935,58.5687,58.6455,16018.0
2022-11-25 10:20:00,61.09,61.14,61.05,61.14,9630.0,58.6551,58.7031,58.6167,58.7031,9630.0
2022-11-25 10:25:00,61.15,61.18,61.03,61.09,22764.0,58.7127,58.7415,58.5975,58.6551,22764.0
2022-11-25 10:30:00,61.09,61.18,61.08,61.15,12766.0,58.6551,58.7415,58.6455,58.7127,12766.0
2022-11-25 10:35:00,61.16,61.19,61.13,61.14,10759.0,58.7223,58.7511,58.6935,58.7031,10759.0
2022-11-25 10:40:00,61.14,61.2,61.14,61.17,14394.0,58.7031,58.7607,58.7031,58.7319,14394.0
2022-11-25 10:45:00,61.18,61.2,61.13,61.2,18994.0,58.7415,58.7607,58.6935,58.7607,18994.0
2022-11-25 10:50:00,61.2,61.28,61.2,61.2,11975.0,58.7607,58.8376,58.7607,58.7607,11975.0
2022-11-25 10:55:00,61.2,61.23,61.13,61.13,17616.0,58.7607,58.7896,58.6935,58.6935,17616.0
2022-11-25 11:00:00,61.13,61.24,61.12,61.22,9694.0,58.6935,58.7992,58.6839,58.78,9694.0
2022-11-25 11:05:00,61.22,61.25,61.18,61.18,7999.0,58.78,58.8088,58.7415,58.7415,7999.0
2022-11-25 11:10:00,61.18,61.19,61.12,61.13,12004.0,58.7415,58.7511,58.6839,58.6935,12004.0
2022-11-25 11:15:00,61.14,61.16,61.04,61.13,53703.0,58.7031,58.7223,58.6071,58.6935,53703.0
2022-11-25 11:20:00,61.14,61.14,61.04,61.05,10528.0,58.7031,58.7031,58.6071,58.6167,10528.0
2022-11-25 11:25:00,61.04,61.06,61.01,61.03,11897.0,58.6071,58.6263,58.5783,58.5975,11897.0
2022-11-25 11:30:00,61.04,61.05,60.98,61.0,17605.0,58.6071,58.6167,58.5495,58.5687,17605.0
2022-11-25 11:35:00,61.0,61.07,61.0,61.03,12126.0,58.5687,58.6359,58.5687,58.5975,12126.0
2022-11-25 11:40:00,61.04,61.07,60.98,61.03,18040.0,58.6071,58.6359,58.5495,58.5975,18040.0
2022-11-25 11:45:00,61.03,61.09,61.03,61.05,13029.0,58.5975,58.6551,58.5975,58.6167,13029.0
2022-11-25 11:50:00,61.05,61.08,61.04,61.06,10564.0,58.6167,58.6455,58.6071,58.6263,10564.0
2022-11-25 11:55:00,61.07,61.07,60.96,60.98,13625.0,58.6359,58.6359,58.5303,58.5495,13625.0
2022-11-25 12:00:00,60.97,61.0,60.93,60.99,34383.0,58.5399,58.5687,58.5015,58.5591,34383.0
2022-11-25 12:05:00,60.98,61.02,60.96,60.98,25170.0,58.5495,58.5879,58.5303,58.5495,25170.0
2022-11-25 12:10:00,60.98,60.99,60.94,60.96,38299.0,58.5495,58.5591,58.5111,58.5303,38299.0
2022-11-25 12:15:00,60.95,61.06,60.92,61.02,17306.0,58.5207,58.6263,58.4919,58.5879,17306.0
2022-11-25 12:20:00,61.03,61.05,61.02,61.03,10289.0,58.5975,58.6167,58.5879,58.5975,10289.0
2022-11-25 12:25:00,61.04,61.16,61.03,61.15,20715.0,58.6071,58.7223,58.5975,58.7127,20715.0
2022-11-25 12:30:00,61.15,61.15,61.09,61.11,27303.0,58.7127,58.7127,58.6551,58.6743,27303.0
2022-11-25 12:35:00,61.1,61.11,61.01,61.04,14775.0,58.6647,58.6743,58.5783,58.6071,14775.0
2022-11-25 12:40:00,61.03,61.04,60.98,61.0,24287.0,58.5975,58.6071,58.5495,58.5687,24287.0
2022-11-25 12:45:00,61.0,61.0,60.89,60.9,38498.0,58.5687,58.5687,58.4631,58.4727,38498.0
2022-11-25 12:50:00,60.91,60.94,60.84,60.86,67833.0,58.4823,58.5111,58.4151,58.4343,67833.0
2022-11-25 12:55:00,60.86,60.93,60.81,60.92,47565.0,58.4343,58.5015,58.3863,58.4919,47565.0
2022-11-28 09:30:00,60.52,60.89,60.36,60.78,40320.0,58.1079,58.4631,57.9542,58.3575,40320.0
2022-11-28 09:35:00,60.83,60.93,60.8,60.93,17745.0,58.4055,58.5015,58.3767,58.5015,17745.0
2022-11-28 09:40:00,60.94,60.96,60.82,60.93,33723.0,58.5111,58.5303,58.3959,58.5015,33723.0
2022-11-28 09:45:00,60.93,61.08,60.9,61.08,19310.0,58.5015,58.6455,58.4727,58.6455,19310.0
2022-11-28 09:50:00,61.09,61.09,60.89,60.95,32438.0,58.6551,58.6551,58.4631,58.5207,32438.0
2022-11-28 09:55:00,60.95,60.95,60.88,60.91,35328.0,58.5207,58.5207,58.4535,58.4823,35328.0
2022-11-28 10:00:00,60.91,61.01,60.88,61.01,12666.0,58.4823,58.5783,58.4535,58.5783,12666.0
2022-11-28 10:05:00,61.02,61.09,61.02,61.06,12167.0,58.5879,58.6551,58.5879,58.6263,12167.0
2022-11-28 10:10:00,61.06,61.09,60.91,61.02,10509.0,58.6263,58.6551,58.4823,58.5879,10509.0
2022-11-28 10:15:00,61.03,61.18,61.0,61.16,10676.0,58.5975,58.7415,58.5687,58.7223,10676.0
2022-11-28 10:20:00,61.15,61.16,61.01,61.04,40443.0,58.7127,58.7223,58.5783,58.6071,40443.0
2022-11-28 10:25:00,61.03,61.05,60.95,61.03,19563.0,58.5975,58.6167,58.5207,58.5975,19563.0
2022-11-28 10:30:00,61.04,61.09,61.01,61.04,12135.0,58.6071,58.6551,58.5783,58.6071,12135.0
2022-11-28 10:35:00,61.02,61.07,60.99,61.05,17589.0,58.5879,58.6359,58.5591,58.6167,17589.0
2022-11-28 10:40:00,61.04,61.04,60.93,60.94,8127.0,58.6071,58.6071,58.5015,58.5111,8127.0
2022-11-28 10:45:00,60.92,60.92,60.8,60.82,13507.0,58.4919,58.4919,58.3767,58.3959,13507.0
2022-11-28 10:50:00,60.81,60.84,60.76,60.79,13965.0,58.3863,58.4151,58.3383,58.3671,13965.0
2022-11-28 10:55:00,60.79,60.88,60.71,60.73,16128.0,58.3671,58.4535,58.2903,58.3095,16128.0
2022-11-28 11:00:00,60.72,60.83,60.69,60.73,64028.0,58.2999,58.4055,58.2711,58.3095,64028.0
2022-11-28 11:05:00,60.73,60.77,60.71,60.75,7562.0,58.3095,58.3479,58.2903,58.3287,7562.0
2022-11-28 11:10:00,60.73,60.76,60.68,60.76,9959.0,58.3095,58.3383,58.2615,58.3383,9959.0
2022-11-28 11:15:00,60.75,60.8,60.73,60.78,6439.0,58.3287,58.3767,58.3095,58.3575,6439.0
2022-11-28 11:20:00,60.77,60.77,60.72,60.74,7475.0,58.3479,58.3479,58.2999,58.3191,7475.0
2022-11-28 11:25:00,60.73,60.77,60.7,60.7,6845.0,58.3095,58.3479,58.2807,58.2807,6845.0
2022-11-28 11:30:00,60.7,60.71,60.66,60.68,6702.0,58.2807,58.2903,58.2423,58.2615,6702.0
2022-11-28 11:35:00,60.67,60.68,60.61,60.65,10250.0,58.2519,58.2615,58.1943,58.2327,10250.0
2022-11-28 11:40:00,60.65,60.77,60.63,60.75,11907.0,58.2327,58.3479,58.2135,58.3287,11907.0
2022-11-28 11:45:00,60.76,60.79,60.72,60.76,8889.0,58.3383,58.3671,58.2999,58.3383,8889.0
2022-11-28 11:50:00,60.76,60.81,60.75,60.81,3408.0,58.3383,58.3863,58.3287,58.3863,3408.0
2022-11-28 11:55:00,60.81,60.81,60.74,60.77,35149.0,58.3863,58.3863,58.3191,58.3479,35149.0
2022-11-28 12:00:00,60.77,60.83,60.56,60.68,19815.0,58.3479,58.4055,58.1463,58.2615,19815.0
2022-11-28 12:05:00,60.67,60.83,60.64,60.64,15676.0,58.2519,58.4055,58.2231,58.2231,15676.0
2022-11-28 12:10:00,60.64,60.68,60.6,60.68,14191.0,58.2231,58.2615,58.1847,58.2615,14191.0
2022-11-28 12:15:00,60.69,60.78,60.69,60.76,17751.0,58.2711,58.3575,58.2711,58.3383,17751.0
2022-11-28 12:20:00,60.76,60.76,60.69,60.69,14192.0,58.3383,58.3383,58.2711,58.2711,14192.0
2022-11-28 12:25:00,60.69,60.74,60.68,60.69,9747.0,58.2711,58.3191,58.2615,58.2711,9747.0
2022-11-28 12:30:00,60.69,60.7,60.67,60.69,7995.0,58.2711,58.2807,58.2519,58.2711,7995.0
2022-11-28 12:35:00,60.68,60.71,60.67,60.68,9556.0,58.2615,58.2903,58.2519,58.2615,9556.0
2022-11-28 12:40:00,60.68,60.69,60.62,60.66,13789.0,58.2615,58.2711,58.2039,58.2423,13789.0
2022-11-28 12:45:00,60.65,60.66,60.54,60.55,7564.0,58.2327,58.2423,58.1271,58.1367,7564.0
2022-11-28 12:50:00,60.55,60.55,60.35,60.37,12942.0,58.1367,58.1367,57.9446,57.9638,12942.0
2022-11-28 12:55:00,60.38,60.51,60.38,60.46,15383.0,57.9734,58.0982,57.9734,58.0502,15383.0
2022-11-28 13:00:00,60.45,60.46,60.4,60.42,47494.0,58.0406,58.0502,57.9926,58.0118,47494.0
2022-11-28 13:05:00,60.42,60.45,60.38,60.39,14221.0,58.0118,58.0406,57.9734,57.983,14221.0
2022-11-28 13:10:00,60.4,60.51,60.39,60.51,16462.0,57.9926,58.0982,57.983,58.0982,16462.0
2022-11-28 13:15:00,60.5,60.56,60.48,60.54,13581.0,58.0886,58.1463,58.0694,58.1271,13581.0
2022-11-28 13:20:00,60.54,60.6,60.54,60.58,13010.0,58.1271,58.1847,58.1271,58.1655,13010.0
2022-11-28 13:25:00,60.57,60.59,60.53,60.55,18059.0,58.1559,58.1751,58.1175,58.1367,18059.0
2022-11-28 13:30:00,60.55,60.58,60.53,60.54,14584.0,58.1367,58.1655,58.1175,58.1271,14584.0
2022-11-28 13:35:00,60.55,60.55,60.47,60.52,29867.0,58.1367,58.1367,58.0598,58.1079,29867.0
2022-11-28 13:40:00,60.51,60.51,60.45,60.46,11026.0,58.0982,58.0982,58.0406,58.0502,11026.0
2022-11-28 13:45:00,60.46,60.52,60.45,60.5,7626.0,58.0502,58.1079,58.0406,58.0886,7626.0
2022-11-28 13:50:00,60.51,60.54,60.47,60.48,17506.0,58.0982,58.1271,58.0598,58.0694,17506.0
2022-11-28 13:55:00,60.48,60.48,60.35,60.44,10667.0,58.0694,58.0694,57.9446,58.031,10667.0
2022-11-28 14:00:00,60.43,60.45,60.38,60.41,7710.0,58.0214,58.0406,57.9734,58.0022,7710.0
2022-11-28 14:05:00,60.41,60.44,60.38,60.38,9153.0,58.0022,58.031,57.9734,57.9734,9153.0
2022-11-28 14:10:00,60.38,60.43,60.35,60.38,22620.0,57.9734,58.0214,57.9446,57.9734,22620.0
2022-11-28 14:15:00,60.37,60.41,60.37,60.41,8255.0,57.9638,58.0022,57.9638,58.0022,8255.0
2022-11-28 14:20:00,60.4,60.42,60.37,60.4,7335.0,57.9926,58.0118,57.9638,57.9926,7335.0
2022-11-28 14:25:00,60.4,60.44,60.39,60.44,6663.0,57.9926,58.031,57.983,58.031,6663.0
2022-11-28 14:30:00,60.44,60.45,60.36,60.42,26182.0,58.031,58.0406,57.9542,58.0118,26182.0
2022-11-28 14:35:00,60.43,60.43,60.36,60.38,10807.0,58.0214,58.0214,57.9542,57.9734,10807.0
2022-11-28 14:40:00,60.38,60.38,60.33,60.37,7624.0,57.9734,57.9734,57.9254,57.9638,7624.0
2022-11-28 14:45:00,60.36,60.36,60.28,60.29,19089.0,57.9542,57.9542,57.8774,57.887,19089.0
2022-11-28 14:50:00,60.29,60.31,60.26,60.28,13631.0,57.887,57.9062,57.8582,57.8774,13631.0
2022-11-28 14:55:00,60.27,60.27,60.2,60.21,6430.0,57.8678,57.8678,57.8006,57.8102,6430.0
2022-11-28 15:00:00,60.2,60.22,60.14,60.17,13335.0,57.8006,57.8198,57.743,57.7718,13335.0
2022-11-28 15:05:00,60.16,60.21,60.15,60.16,34730.0,57.7622,57.8102,57.7526,57.7622,34730.0
2022-11-28 15:10:00,60.16,60.16,60.06,60.08,36057.0,57.7622,57.7622,57.6662,57.6854,36057.0
2022-11-28 15:15:00,60.08,60.15,60.06,60.13,22178.0,57.6854,57.7526,57.6662,57.7334,22178.0
2022-11-28 15:20:00,60.13,60.17,60.1,60.1,9621.0,57.7334,57.7718,57.7046,57.7046,9621.0
2022-11-28 15:25:00,60.1,60.15,60.1,60.12,26571.0,57.7046,57.7526,57.7046,57.7238,26571.0
2022-11-28 15:30:00,60.11,60.14,60.06,60.13,25825.0,57.7142,57.743,57.6662,57.7334,25825.0
2022-11-28 15:35:00,60.13,60.19,60.12,60.17,19466.0,57.7334,57.791,57.7238,57.7718,19466.0
2022-11-28 15:40:00,60.17,60.24,60.15,60.23,51810.0,57.7718,57.839,57.7526,57.8294,51810.0
2022-11-28 15:45:00,60.23,60.25,60.12,60.16,74399.0,57.8294,57.8486,57.7238,57.7622,74399.0
2022-11-28 15:50:00,60.16,60.2,60.02,60.04,171910.0,57.7622,57.8006,57.6278,57.647,171910.0
2022-11-28 15:55:00,60.04,60.15,60.0,60.13,312070.0,57.647,57.7526,57.6086,57.7334,312070.0
2022-11-29 09:30:00,59.92,60.19,59.92,60.17,35442.0,57.5318,57.791,57.5318,57.7718,35442.0
2022-11-29 09:35:00,60.17,60.26,60.11,60.14,23647.0,57.7718,57.8582,57.7142,57.743,23647.0
2022-11-29 09:40:00,60.15,60.34,60.12,60.25,11026.0,57.7526,57.935,57.7238,57.8486,11026.0
2022-11-29 09:45:00,60.26,60.4,60.25,60.36,9644.0,57.8582,57.9926,57.8486,57.9542,9644.0
2022-11-29 09:50:00,60.36,60.41,60.3,60.35,10233.0,57.9542,58.0022,57.8966,57.9446,10233.0
2022-11-29 09:55:00,60.37,60.44,60.33,60.42,5221.0,57.9638,58.031,57.9254,58.0118,5221.0
2022-11-29 10:00:00,60.42,60.52,60.38,60.43,11517.0,58.0118,58.1079,57.9734,58.0214,11517.0
2022-11-29 10:05:00,60.44,60.45,60.28,60.3,12243.0,58.031,58.0406,57.8774,57.8966,12243.0
2022-11-29 10:10:00,60.3,60.36,60.15,60.17,13278.0,57.8966,57.9542,57.7526,57.7718,13278.0
2022-11-29 10:15:00,60.18,60.39,60.17,60.34,17434.0,57.7814,57.983,57.7718,57.935,17434.0
2022-11-29 10:20:00,60.35,60.39,60.33,60.37,8483.0,57.9446,57.983,57.9254,57.9638,8483.0
2022-11-29 10:25:00,60.38,60.46,60.37,60.46,11267.0,57.9734,58.0502,57.9638,58.0502,11267.0
2022-11-29 10:30:00,60.46,60.51,60.37,60.37,26007.0,58.0502,58.0982,57.9638,57.9638,26007.0
2022-11-29 10:35:00,60.37,60.39,60.28,60.36,9201.0,57.9638,57.983,57.8774,57.9542,9201.0
2022-11-29 10:40:00,60.36,60.4,60.3,60.35,10761.0,57.9542,57.9926,57.8966,57.9446,10761.0
2022-11-29 10:45:00,60.35,60.38,60.32,60.37,18307.0,57.9446,57.9734,57.9158,57.9638,18307.0
2022-11-29 10:50:00,60.37,60.4,60.21,60.23,24784.0,57.9638,57.9926,57.8102,57.8294,24784.0
2022-11-29 10:55:00,60.22,60.31,60.19,60.19,7884.0,57.8198,57.9062,57.791,57.791,7884.0
2022-11-29 11:00:00,60.2,60.26,59.98,59.99,14988.0,57.8006,57.8582,57.5894,57.599,14988.0
2022-11-29 11:05:00,59.99,60.0,59.73,59.74,20000.0,57.599,57.6086,57.3493,57.3589,20000.0
2022-11-29 11:10:00,59.73,59.78,59.59,59.67,16260.0,57.3493,57.3973,57.2149,57.2917,16260.0
2022-11-29 11:15:00,59.68,59.73,59.54,59.57,18219.0,57.3013,57.3493,57.1669,57.1957,18219.0
2022-11-29 11:20:00,59.58,59.58,59.5,59.55,9184.0,57.2053,57.2053,57.1285,57.1765,9184.0
2022-11-29 11:25:00,59.54,59.59,59.47,59.51,9824.0,57.1669,57.2149,57.0997,57.1381,9824.0
2022-11-29 11:30:00,59.52,59.56,59.48,59.54,10266.0,57.1477,57.1861,57.1093,57.1669,10266.0
2022-11-29 11:35:00,59.54,59.54,59.46,59.48,6718.0,57.1669,57.1669,57.0901,57.1093,6718.0
2022-11-29 11:40:00,59.47,59.49,59.44,59.48,4771.0,57.0997,57.1189,57.0709,57.1093,4771.0
2022-11-29 11:45:00,59.48,59.48,59.4,59.45,7936.0,57.1093,57.1093,57.0325,57.0805,7936.0
2022-11-29 11:50:00,59.45,59.47,59.38,59.46,9524.0,57.0805,57.0997,57.0133,57.0901,9524.0
2022-11-29 11:55:00,59.47,59.59,59.47,59.58,10432.0,57.0997,57.2149,57.0997,57.2053,10432.0
2022-11-29 12:00:00,59.57,59.57,59.47,59.5,7418.0,57.1957,57.1957,57.0997,57.1285,7418.0
2022-11-29 12:05:00,59.51,59.54,59.51,59.53,10699.0,57.1381,57.1669,57.1381,57.1573,10699.0
2022-11-29 12:10:00,59.52,59.53,59.38,59.48,10261.0,57.1477,57.1573,57.0133,57.1093,10261.0
2022-11-29 12:15:00,59.48,59.51,59.4,59.51,9190.0,57.1093,57.1381,57.0325,57.1381,9190.0
2022-11-29 12:20:00,59.5,59.54,59.48,59.53,11833.0,57.1285,57.1669,57.1093,57.1573,11833.0
2022-11-29 12:25:00,59.49,59.55,59.47,59.51,8573.0,57.1189,57.1765,57.0997,57.1381,8573.0
2022-11-29 12:30:00,59.52,59.58,59.51,59.58,7219.0,57.1477,57.2053,57.1381,57.2053,7219.0
2022-11-29 12:35:00,59.57,59.71,59.55,59.69,8657.0,57.1957,57.3301,57.1765,57.3109,8657.0
2022-11-29 12:40:00,59.65,59.69,59.65,59.68,4520.0,57.2725,57.3109,57.2725,57.3013,4520.0
2022-11-29 12:45:00,59.69,59.69,59.62,59.66,9468.0,57.3109,57.3109,57.2437,57.2821,9468.0
2022-11-29 12:50:00,59.66,59.68,59.61,59.62,18529.0,57.2821,57.3013,57.2341,57.2437,18529.0
2022-11-29 12:55:00,59.63,59.69,59.58,59.61,9073.0,57.2533,57.3109,57.2053,57.2341,9073.0
2022-11-29 13:00:00,59.62,59.64,59.58,59.61,4646.0,57.2437,57.2629,57.2053,57.2341,4646.0
2022-11-29 13:05:00,59.62,59.63,59.58,59.58,4386.0,57.2437,57.2533,57.2053,57.2053,4386.0
2022-11-29 13:10:00,59.59,59.65,59.57,59.65,10034.0,57.2149,57.2725,57.1957,57.2725,10034.0
2022-11-29 13:15:00,59.64,59.64,59.49,59.54,7114.0,57.2629,57.2629,57.1189,57.1669,7114.0
2022-11-29 13:20:00,59.55,59.59,59.51,59.54,31124.0,57.1765,57.2149,57.1381,57.1669,31124.0
2022-11-29 13:25:00,59.53,59.54,59.46,59.47,12181.0,57.1573,57.1669,57.0901,57.0997,12181.0
2022-11-29 13:30:00,59.47,59.53,59.46,59.52,6057.0,57.0997,57.1573,57.0901,57.1477,6057.0
2022-11-29 13:35:00,59.52,59.63,59.51,59.61,6643.0,57.1477,57.2533,57.1381,57.2341,6643.0
2022-11-29 13:40:00,59.61,59.69,59.61,59.68,5155.0,57.2341,57.3109,57.2341,57.3013,5155.0
2022-11-29 13:45:00,59.68,59.77,59.68,59.75,14214.0,57.3013,57.3877,57.3013,57.3685,14214.0
2022-11-29 13:50:00,59.74,59.76,59.71,59.75,11777.0,57.3589,57.3781,57.3301,57.3685,11777.0
2022-11-29 13:55:00,59.78,59.85,59.76,59.85,6315.0,57.3973,57.4646,57.3781,57.4646,6315.0
2022-11-29 14:00:00,59.87,60.01,59.86,59.93,15355.0,57.4838,57.6182,57.4742,57.5414,15355.0
2022-11-29 14:05:00,59.93,59.95,59.9,59.92,7946.0,57.5414,57.5606,57.5126,57.5318,7946.0
2022-11-29 14:10:00,59.93,59.95,59.9,59.9,6398.0,57.5414,57.5606,57.5126,57.5126,6398.0
2022-11-29 14:15:00,59.92,59.94,59.9,59.93,7209.0,57.5318,57.551,57.5126,57.5414,7209.0
2022-11-29 14:20:00,59.93,59.93,59.82,59.82,7405.0,57.5414,57.5414,57.4358,57.4358,7405.0
2022-11-29 14:25:00,59.81,59.85,59.77,59.79,23488.0,57.4261,57.4646,57.3877,57.4069,23488.0
2022-11-29 14:30:00,59.79,59.79,59.72,59.77,11879.0,57.4069,57.4069,57.3397,57.3877,11879.0
2022-11-29 14:35:00,59.77,59.79,59.63,59.67,12806.0,57.3877,57.4069,57.2533,57.2917,12806.0
2022-11-29 14:40:00,59.67,59.68,59.61,59.63,8204.0,57.2917,57.3013,57.2341,57.2533,8204.0
2022-11-29 14:45:00,59.64,59.64,59.6,59.62,8915.0,57.2629,57.2629,57.2245,57.2437,8915.0
2022-11-29 14:50:00,59.62,59.66,59.61,59.62,9724.0,57.2437,57.2821,57.2341,57.2437,9724.0
2022-11-29 14:55:00,59.62,59.68,59.62,59.67,9249.0,57.2437,57.3013,57.2437,57.2917,9249.0
2022-11-29 15:00:00,59.68,59.74,59.67,59.7,9280.0,57.3013,57.3589,57.2917,57.3205,9280.0
2022-11-29 15:05:00,59.71,59.81,59.71,59.8,13305.0,57.3301,57.4261,57.3301,57.4165,13305.0
2022-11-29 15:10:00,59.8,59.82,59.77,59.78,16619.0,57.4165,57.4358,57.3877,57.3973,16619.0
2022-11-29 15:15:00,59.78,59.8,59.72,59.74,21836.0,57.3973,57.4165,57.3397,57.3589,21836.0
2022-11-29 15:20:00,59.75,59.83,59.74,59.77,14883.0,57.3685,57.4454,57.3589,57.3877,14883.0
2022-11-29 15:25:00,59.76,59.82,59.74,59.79,15752.0,57.3781,57.4358,57.3589,57.4069,15752.0
2022-11-29 15:30:00,59.8,59.86,59.77,59.86,33617.0,57.4165,57.4742,57.3877,57.4742,33617.0
2022-11-29 15:35:00,59.86,59.89,59.78,59.8,22812.0,57.4742,57.503,57.3973,57.4165,22812.0
2022-11-29 15:40:00,59.79,59.83,59.73,59.73,46347.0,57.4069,57.4454,57.3493,57.3493,46347.0
2022-11-29 15:45:00,59.74,59.75,59.65,59.69,87529.0,57.3589,57.3685,57.2725,57.3109,87529.0
2022-11-29 15:50:00,59.71,59.73,59.53,59.54,68817.0,57.3301,57.3493,57.1573,57.1669,68817.0
2022-11-29 15:55:00,59.54,59.67,59.52,59.62,139822.0,57.1669,57.2917,57.1477,57.2437,139822.0
2022-11-30 09:30:00,59.57,59.89,59.52,59.81,47947.0,57.1957,57.503,57.1477,57.4261,47947.0
2022-11-30 09:35:00,59.8,59.8,59.46,59.52,10426.0,57.4165,57.4165,57.0901,57.1477,10426.0
2022-11-30 09:40:00,59.49,59.57,59.39,59.54,13374.0,57.1189,57.1957,57.0229,57.1669,13374.0
2022-11-30 09:45:00,59.54,59.59,59.49,59.51,15188.0,57.1669,57.2149,57.1189,57.1381,15188.0
2022-11-30 09:50:00,59.52,59.58,59.44,59.51,12992.0,57.1477,57.2053,57.0709,57.1381,12992.0
2022-11-30 09:55:00,59.52,59.6,59.5,59.58,10505.0,57.1477,57.2245,57.1285,57.2053,10505.0
2022-11-30 10:00:00,59.61,59.61,59.38,59.48,17673.0,57.2341,57.2341,57.0133,57.1093,17673.0
2022-11-30 10:05:00,59.49,59.56,59.44,59.56,13252.0,57.1189,57.1861,57.0709,57.1861,13252.0
2022-11-30 10:10:00,59.56,59.56,59.46,59.48,8194.0,57.1861,57.1861,57.0901,57.1093,8194.0
2022-11-30 10:15:00,59.48,59.51,59.45,59.51,6246.0,57.1093,57.1381,57.0805,57.1381,6246.0
2022-11-30 10:20:00,59.5,59.58,59.47,59.54,8370.0,57.1285,57.2053,57.0997,57.1669,8370.0
2022-11-30 10:25:00,59.55,59.55,59.44,59.48,9509.0,57.1765,57.1765,57.0709,57.1093,9509.0
2022-11-30 10:30:00,59.5,59.58,59.5,59.55,9651.0,57.1285,57.2053,57.1285,57.1765,9651.0
2022-11-30 10:35:00,59.57,59.65,59.56,59.65,8950.0,57.1957,57.2725,57.1861,57.2725,8950.0
2022-11-30 10:40:00,59.65,59.75,59.65,59.74,6672.0,57.2725,57.3685,57.2725,57.3589,6672.0
2022-11-30 10:45:00,59.73,59.73,59.61,59.62,13111.0,57.3493,57.3493,57.2341,57.2437,13111.0
2022-11-30 10:50:00,59.62,59.72,59.56,59.64,25287.0,57.2437,57.3397,57.1861,57.2629,25287.0
2022-11-30 10:55:00,59.63,59.69,59.63,59.65,10203.0,57.2533,57.3109,57.2533,57.2725,10203.0
2022-11-30 11:00:00,59.66,59.71,59.62,59.62,40232.0,57.2821,57.3301,57.2437,57.2437,40232.0
2022-11-30 11:05:00,59.63,59.7,59.6,59.68,16294.0,57.2533,57.3205,57.2245,57.3013,16294.0
2022-11-30 11:10:00,59.67,59.83,59.65,59.83,10267.0,57.2917,57.4454,57.2725,57.4454,10267.0
2022-11-30 11:15:00,59.83,59.9,59.81,59.9,12139.0,57.4454,57.5126,57.4261,57.5126,12139.0
2022-11-30 11:20:00,59.92,59.99,59.91,59.97,12909.0,57.5318,57.599,57.5222,57.5798,12909.0
2022-11-30 11:25:00,59.97,60.04,59.96,60.03,7588.0,57.5798,57.647,57.5702,57.6374,7588.0
2022-11-30 11:30:00,60.04,60.18,60.04,60.17,15244.0,57.647,57.7814,57.647,57.7718,15244.0
2022-11-30 11:35:00,60.17,60.19,60.14,60.17,9038.0,57.7718,57.791,57.743,57.7718,9038.0
2022-11-30 11:40:00,60.17,60.22,60.13,60.19,11787.0,57.7718,57.8198,57.7334,57.791,11787.0
2022-11-30 11:45:00,60.2,60.24,60.19,60.23,11498.0,57.8006,57.839,57.791,57.8294,11498.0
2022-11-30 11:50:00,60.23,60.23,60.17,60.19,14542.0,57.8294,57.8294,57.7718,57.791,14542.0
2022-11-30 11:55:00,60.19,60.25,60.17,60.24,10229.0,57.791,57.8486,57.7718,57.839,10229.0
2022-11-30 12:00:00,60.24,60.29,60.24,60.27,9498.0,57.839,57.887,57.839,57.8678,9498.0
2022-11-30 12:05:00,60.28,60.28,60.17,60.18,10579.0,57.8774,57.8774,57.7718,57.7814,10579.0
2022-11-30 12:10:00,60.18,60.2,60.17,60.18,5708.0,57.7814,57.8006,57.7718,57.7814,5708.0
2022-11-30 12:15:00,60.17,60.17,60.06,60.07,8670.0,57.7718,57.7718,57.6662,57.6758,8670.0
2022-11-30 12:20:00,60.07,60.09,59.97,60.05,17047.0,57.6758,57.695,57.5798,57.6566,17047.0
2022-11-30 12:25:00,60.05,60.11,60.02,60.07,8477.0,57.6566,57.7142,57.6278,57.6758,8477.0
2022-11-30 12:30:00,60.08,60.11,60.06,60.07,6817.0,57.6854,57.7142,57.6662,57.6758,6817.0
2022-11-30 12:35:00,60.08,60.08,59.95,59.96,5411.0,57.6854,57.6854,57.5606,57.5702,5411.0
2022-11-30 12:40:00,59.95,60.04,59.94,60.02,7835.0,57.5606,57.647,57.551,57.6278,7835.0
2022-11-30 12:45:00,60.03,60.08,60.01,60.05,6560.0,57.6374,57.6854,57.6182,57.6566,6560.0
2022-11-30 12:50:00,60.05,60.07,60.03,60.07,8008.0,57.6566,57.6758,57.6374,57.6758,8008.0
2022-11-30 12:55:00,60.07,60.11,60.07,60.09,13098.0,57.6758,57.7142,57.6758,57.695,13098.0
2022-11-30 13:00:00,60.09,60.15,60.08,60.15,15326.0,57.695,57.7526,57.6854,57.7526,15326.0
2022-11-30 13:05:00,60.14,60.2,60.13,60.15,23675.0,57.743,57.8006,57.7334,57.7526,23675.0
2022-11-30 13:10:00,60.15,60.17,60.09,60.12,7277.0,57.7526,57.7718,57.695,57.7238,7277.0
2022-11-30 13:15:00,60.12,60.14,60.1,60.11,7099.0,57.7238,57.743,57.7046,57.7142,7099.0
2022-11-30 13:20:00,60.11,60.15,60.09,60.15,14009.0,57.7142,57.7526,57.695,57.7526,14009.0
2022-11-30 13:25:00,60.15,60.17,60.13,60.14,8274.0,57.7526,57.7718,57.7334,57.743,8274.0
2022-11-30 13:30:00,60.14,60.53,60.0,60.37,43606.0,57.743,58.1175,57.6086,57.9638,43606.0
2022-11-30 13:35:00,60.38,60.75,60.35,60.68,21080.0,57.9734,58.3287,57.9446,58.2615,21080.0
2022-11-30 13:40:00,60.69,60.77,60.61,60.67,9169.0,58.2711,58.3479,58.1943,58.2519,9169.0
2022-11-30 13:45:00,60.68,60.68,60.4,60.56,30697.0,58.2615,58.2615,57.9926,58.1463,30697.0
2022-11-30 13:50:00,60.58,60.62,60.5,60.6,18660.0,58.1655,58.2039,58.0886,58.1847,18660.0
2022-11-30 13:55:00,60.61,61.0,60.61,60.98,16300.0,58.1943,58.5687,58.1943,58.5495,16300.0
2022-11-30 14:00:00,60.96,61.17,60.95,61.17,25144.0,58.5303,58.7319,58.5207,58.7319,25144.0
2022-11-30 14:05:00,61.16,61.32,61.16,61.22,31734.0,58.7223,58.876,58.7223,58.78,31734.0
2022-11-30 14:10:00,61.24,61.31,61.2,61.29,21542.0,58.7992,58.8664,58.7607,58.8472,21542.0
2022-11-30 14:15:00,61.33,61.65,61.29,61.64,27725.0,58.8856,59.1928,58.8472,59.1832,27725.0
2022-11-30 14:20:00,61.64,61.75,61.56,61.69,29774.0,59.1832,59.2888,59.1064,59.2312,29774.0
2022-11-30 14:25:00,61.67,61.77,61.6,61.65,42371.0,59.212,59.308,59.1448,59.1928,42371.0
2022-11-30 14:30:00,61.65,61.71,61.52,61.66,32717.0,59.1928,59.2504,59.068,59.2024,32717.0
2022-11-30 14:35:00,61.66,61.7,61.55,61.61,12025.0,59.2024,59.2408,59.0968,59.1544,12025.0
2022-11-30 14:40:00,61.61,61.67,61.45,61.48,12540.0,59.1544,59.212,59.0008,59.0296,12540.0
2022-11-30 14:45:00,61.5,61.57,61.46,61.56,26881.0,59.0488,59.116,59.0104,59.1064,26881.0
2022-11-30 14:50:00,61.57,61.63,61.49,61.51,13254.0,59.116,59.1736,59.0392,59.0584,13254.0
2022-11-30 14:55:00,61.51,61.58,61.47,61.57,13268.0,59.0584,59.1256,59.02,59.116,13268.0
2022-11-30 15:00:00,61.57,61.73,61.51,61.73,26366.0,59.116,59.2696,59.0584,59.2696,26366.0
2022-11-30 15:05:00,61.72,61.8,61.7,61.79,29224.0,59.26,59.3368,59.2408,59.3272,29224.0
2022-11-30 15:10:00,61.79,61.82,61.74,61.78,51726.0,59.3272,59.356,59.2792,59.3176,51726.0
2022-11-30 15:15:00,61.8,61.9,61.77,61.84,25453.0,59.3368,59.4328,59.308,59.3752,25453.0
2022-11-30 15:20:00,61.84,61.89,61.81,61.86,18486.0,59.3752,59.4232,59.3464,59.3944,18486.0
2022-11-30 15:25:00,61.88,61.91,61.84,61.9,18201.0,59.4136,59.4424,59.3752,59.4328,18201.0
2022-11-30 15:30:00,61.91,62.01,61.9,62.0,33019.0,59.4424,59.5385,59.4328,59.5289,33019.0
2022-11-30 15:35:00,62.01,62.05,61.9,61.93,37101.0,59.5385,59.5769,59.4328,59.4617,37101.0
2022-11-30 15:40:00,61.92,61.93,61.82,61.87,46939.0,59.4521,59.4617,59.356,59.404,46939.0
2022-11-30 15:45:00,61.87,61.92,61.84,61.87,41080.0,59.404,59.4521,59.3752,59.404,41080.0
2022-11-30 15:50:00,61.88,62.34,61.88,62.1,176105.0,59.4136,59.8553,59.4136,59.6249,176105.0
2022-11-30 15:55:00,62.1,62.22,62.05,62.21,360169.0,59.6249,59.7401,59.5769,59.7305,360169.0
2022-12-01 09:30:00,62.59,62.75,62.35,62.65,54398.0,60.0953,60.249,59.8649,60.153,54398.0
2022-12-01 09:35:00,62.68,62.83,62.6,62.71,22837.0,60.1818,60.3258,60.1049,60.2106,22837.0
2022-12-01 09:40:00,62.74,62.94,62.74,62.86,16197.0,60.2394,60.4314,60.2394,60.3546,16197.0
2022-12-01 09:45:00,62.89,62.97,62.87,62.94,7909.0,60.3834,60.4602,60.3642,60.4314,7909.0
2022-12-01 09:50:00,62.97,63.24,62.96,63.22,11066.0,60.4602,60.7194,60.4506,60.7002,11066.0
2022-12-01 09:55:00,63.25,63.41,63.21,63.36,16995.0,60.729,60.8827,60.6906,60.8347,16995.0
2022-12-01 10:00:00,63.41,63.58,63.15,63.29,30043.0,60.8827,61.0459,60.633,60.7674,30043.0
2022-12-01 10:05:00,63.29,63.31,63.1,63.11,25069.0,60.7674,60.7866,60.585,60.5946,25069.0
2022-12-01 10:10:00,63.12,63.16,62.75,62.87,14888.0,60.6042,60.6426,60.249,60.3642,14888.0
2022-12-01 10:15:00,62.88,62.9,62.66,62.66,31338.0,60.3738,60.393,60.1626,60.1626,31338.0
2022-12-01 10:20:00,62.66,62.74,62.6,62.71,12853.0,60.1626,60.2394,60.1049,60.2106,12853.0
2022-12-01 10:25:00,62.71,62.82,62.64,62.7,12421.0,60.2106,60.3162,60.1434,60.201,12421.0
2022-12-01 10:30:00,62.71,62.93,62.65,62.93,17499.0,60.2106,60.4218,60.153,60.4218,17499.0
2022-12-01 10:35:00,62.94,63.0,62.88,62.92,16913.0,60.4314,60.489,60.3738,60.4122,16913.0
2022-12-01 10:40:00,62.91,62.96,62.84,62.95,16488.0,60.4026,60.4506,60.3354,60.441,16488.0
2022-12-01 10:45:00,62.94,63.08,62.93,63.08,16462.0,60.4314,60.5658,60.4218,60.5658,16462.0
2022-12-01 10:50:00,63.07,63.15,63.03,63.07,15004.0,60.5562,60.633,60.5178,60.5562,15004.0
2022-12-01 10:55:00,63.04,63.13,62.94,63.11,22160.0,60.5274,60.6138,60.4314,60.5946,22160.0
2022-12-01 11:00:00,63.11,63.13,63.04,63.08,14451.0,60.5946,60.6138,60.5274,60.5658,14451.0
2022-12-01 11:05:00,63.11,63.11,63.0,63.07,9462.0,60.5946,60.5946,60.489,60.5562,9462.0
2022-12-01 11:10:00,63.09,63.1,62.95,63.04,10622.0,60.5754,60.585,60.441,60.5274,10622.0
2022-12-01 11:15:00,63.03,63.03,62.87,62.91,6711.0,60.5178,60.5178,60.3642,60.4026,6711.0
2022-12-01 11:20:00,62.9,63.04,62.9,62.92,25213.0,60.393,60.5274,60.393,60.4122,25213.0
2022-12-01 11:25:00,62.92,62.96,62.84,62.9,14302.0,60.4122,60.4506,60.3354,60.393,14302.0
2022-12-01 11:30:00,62.89,62.96,62.82,62.85,10117.0,60.3834,60.4506,60.3162,60.345,10117.0
2022-12-01 11:35:00,62.84,62.91,62.8,62.87,12216.0,60.3354,60.4026,60.297,60.3642,12216.0
2022-12-01 11:40:00,62.89,62.97,62.86,62.93,24586.0,60.3834,60.4602,60.3546,60.4218,24586.0
2022-12-01 11:45:00,62.94,62.95,62.82,62.82,9277.0,60.4314,60.441,60.3162,60.3162,9277.0
2022-12-01 11:50:00,62.82,62.85,62.78,62.8,8359.0,60.3162,60.345,60.2778,60.297,8359.0
2022-12-01 11:55:00,62.8,62.87,62.79,62.86,10249.0,60.297,60.3642,60.2874,60.3546,10249.0
2022-12-01 12:00:00,62.88,62.88,62.64,62.67,8726.0,60.3738,60.3738,60.1434,60.1722,8726.0
2022-12-01 12:05:00,62.68,62.69,62.6,62.65,14147.0,60.1818,60.1914,60.1049,60.153,14147.0
2022-12-01 12:10:00,62.67,62.74,62.65,62.71,11099.0,60.1722,60.2394,60.153,60.2106,11099.0
2022-12-01 12:15:00,62.72,62.8,62.71,62.72,13980.0,60.2202,60.297,60.2106,60.2202,13980.0
2022-12-01 12:20:00,62.73,62.86,62.72,62.86,11992.0,60.2298,60.3546,60.2202,60.3546,11992.0
2022-12-01 12:25:00,62.87,62.94,62.86,62.9,10711.0,60.3642,60.4314,60.3546,60.393,10711.0
2022-12-01 12:30:00,62.89,63.0,62.89,62.93,11430.0,60.3834,60.489,60.3834,60.4218,11430.0
2022-12-01 12:35:00,62.92,62.92,62.79,62.82,9878.0,60.4122,60.4122,60.2874,60.3162,9878.0
2022-12-01 12:40:00,62.82,62.84,62.76,62.8,9593.0,60.3162,60.3354,60.2586,60.297,9593.0
2022-12-01 12:45:00,62.8,62.82,62.7,62.71,10816.0,60.297,60.3162,60.201,60.2106,10816.0
2022-12-01 12:50:00,62.69,62.78,62.69,62.77,7601.0,60.1914,60.2778,60.1914,60.2682,7601.0
2022-12-01 12:55:00,62.79,62.79,62.68,62.75,18417.0,60.2874,60.2874,60.1818,60.249,18417.0
2022-12-01 13:00:00,62.75,62.78,62.7,62.72,9503.0,60.249,60.2778,60.201,60.2202,9503.0
2022-12-01 13:05:00,62.73,62.86,62.72,62.83,11716.0,60.2298,60.3546,60.2202,60.3258,11716.0
2022-12-01 13:10:00,62.83,62.84,62.75,62.75,15410.0,60.3258,60.3354,60.249,60.249,15410.0
2022-12-01 13:15:00,62.76,62.76,62.57,62.6,7431.0,60.2586,60.2586,60.0761,60.1049,7431.0
2022-12-01 13:20:00,62.61,62.65,62.57,62.62,10133.0,60.1145,60.153,60.0761,60.1242,10133.0
2022-12-01 13:25:00,62.63,62.67,62.62,62.65,12801.0,60.1338,60.1722,60.1242,60.153,12801.0
2022-12-01 13:30:00,62.64,62.65,62.46,62.48,44400.0,60.1434,60.153,59.9705,59.9897,44400.0
2022-12-01 13:35:00,62.49,62.55,62.47,62.48,18970.0,59.9993,60.0569,59.9801,59.9897,18970.0
2022-12-01 13:40:00,62.49,62.65,62.49,62.64,9018.0,59.9993,60.153,59.9993,60.1434,9018.0
2022-12-01 13:45:00,62.64,62.67,62.56,62.57,18157.0,60.1434,60.1722,60.0665,60.0761,18157.0
2022-12-01 13:50:00,62.57,62.57,62.43,62.43,19191.0,60.0761,60.0761,59.9417,59.9417,19191.0
2022-12-01 13:55:00,62.44,62.44,62.34,62.38,23752.0,59.9513,59.9513,59.8553,59.8937,23752.0
2022-12-01 14:00:00,62.38,62.4,62.29,62.32,24950.0,59.8937,59.9129,59.8073,59.8361,24950.0
2022-12-01 14:05:00,62.33,62.43,62.32,62.39,11018.0,59.8457,59.9417,59.8361,59.9033,11018.0
2022-12-01 14:10:00,62.38,62.46,62.38,62.45,11686.0,59.8937,59.9705,59.8937,59.9609,11686.0
2022-12-01 14:15:00,62.44,62.5,62.43,62.48,12146.0,59.9513,60.0089,59.9417,59.9897,12146.0
2022-12-01 14:20:00,62.47,62.48,62.41,62.46,12584.0,59.9801,59.9897,59.9225,59.9705,12584.0
2022-12-01 14:25:00,62.46,62.58,62.46,62.58,10420.0,59.9705,60.0857,59.9705,60.0857,10420.0
2022-12-01 14:30:00,62.57,62.61,62.53,62.59,10728.0,60.0761,60.1145,60.0377,60.0953,10728.0
2022-12-01 14:35:00,62.6,62.69,62.6,62.68,8768.0,60.1049,60.1914,60.1049,60.1818,8768.0
2022-12-01 14:40:00,62.67,62.72,62.65,62.66,10320.0,60.1722,60.2202,60.153,60.1626,10320.0
2022-12-01 14:45:00,62.65,62.69,62.63,62.69,13670.0,60.153,60.1914,60.1338,60.1914,13670.0
2022-12-01 14:50:00,62.68,62.76,62.68,62.71,14105.0,60.1818,60.2586,60.1818,60.2106,14105.0
2022-12-01 14:55:00,62.71,62.73,62.68,62.72,7870.0,60.2106,60.2298,60.1818,60.2202,7870.0
2022-12-01 15:00:00,62.71,62.75,62.71,62.75,9650.0,60.2106,60.249,60.2106,60.249,9650.0
2022-12-01 15:05:00,62.75,62.85,62.74,62.8,12672.0,60.249,60.345,60.2394,60.297,12672.0
2022-12-01 15:10:00,62.8,62.81,62.71,62.72,11650.0,60.297,60.3066,60.2106,60.2202,11650.0
2022-12-01 15:15:00,62.73,62.77,62.69,62.74,15093.0,60.2298,60.2682,60.1914,60.2394,15093.0
2022-12-01 15:20:00,62.73,62.75,62.65,62.68,17781.0,60.2298,60.249,60.153,60.1818,17781.0
2022-12-01 15:25:00,62.69,62.73,62.66,62.73,22578.0,60.1914,60.2298,60.1626,60.2298,22578.0
2022-12-01 15:30:00,62.72,62.82,62.71,62.77,20441.0,60.2202,60.3162,60.2106,60.2682,20441.0
2022-12-01 15:35:00,62.76,62.81,62.72,62.74,21544.0,60.2586,60.3066,60.2202,60.2394,21544.0
2022-12-01 15:40:00,62.74,62.78,62.68,62.77,37614.0,60.2394,60.2778,60.1818,60.2682,37614.0
2022-12-01 15:45:00,62.77,62.77,62.59,62.65,39037.0,60.2682,60.2682,60.0953,60.153,39037.0
2022-12-01 15:50:00,62.64,62.69,62.59,62.61,82297.0,60.1434,60.1914,60.0953,60.1145,82297.0
2022-12-01 15:55:00,62.61,62.64,62.56,62.63,160626.0,60.1145,60.1434,60.0665,60.1338,160626.0
2022-12-02 09:30:00,61.78,62.13,61.61,61.65,45170.0,59.3176,59.6537,59.1544,59.1928,45170.0
2022-12-02 09:35:00,61.62,61.78,61.62,61.69,9378.0,59.164,59.3176,59.164,59.2312,9378.0
2022-12-02 09:40:00,61.68,61.82,61.59,61.63,30033.0,59.2216,59.356,59.1352,59.1736,30033.0
2022-12-02 09:45:00,61.6,61.76,61.54,61.66,35381.0,59.1448,59.2984,59.0872,59.2024,35381.0
2022-12-02 09:50:00,61.68,61.79,61.66,61.74,32222.0,59.2216,59.3272,59.2024,59.2792,32222.0
2022-12-02 09:55:00,61.77,61.85,61.75,61.75,15481.0,59.308,59.3848,59.2888,59.2888,15481.0
2022-12-02 10:00:00,61.76,61.89,61.75,61.75,22569.0,59.2984,59.4232,59.2888,59.2888,22569.0
2022-12-02 10:05:00,61.75,61.8,61.61,61.8,18742.0,59.2888,59.3368,59.1544,59.3368,18742.0
2022-12-02 10:10:00,61.8,62.03,61.78,62.03,12449.0,59.3368,59.5577,59.3176,59.5577,12449.0
2022-12-02 10:15:00,62.03,62.07,62.0,62.03,15522.0,59.5577,59.5961,59.5289,59.5577,15522.0
2022-12-02 10:20:00,62.03,62.17,62.0,62.16,17524.0,59.5577,59.6921,59.5289,59.6825,17524.0
2022-12-02 10:25:00,62.15,62.19,61.86,61.92,13105.0,59.6729,59.7113,59.3944,59.4521,13105.0
2022-12-02 10:30:00,61.91,62.12,61.88,62.12,35951.0,59.4424,59.6441,59.4136,59.6441,35951.0
2022-12-02 10:35:00,62.13,62.13,61.99,62.04,8428.0,59.6537,59.6537,59.5193,59.5673,8428.0
2022-12-02 10:40:00,62.03,62.08,61.98,62.02,9312.0,59.5577,59.6057,59.5097,59.5481,9312.0
2022-12-02 10:45:00,62.01,62.02,61.91,61.95,7737.0,59.5385,59.5481,59.4424,59.4809,7737.0
2022-12-02 10:50:00,61.96,62.09,61.94,62.05,10186.0,59.4905,59.6153,59.4713,59.5769,10186.0
2022-12-02 10:55:00,62.04,62.04,61.91,61.96,20343.0,59.5673,59.5673,59.4424,59.4905,20343.0
2022-12-02 11:00:00,61.96,62.0,61.92,61.96,15949.0,59.4905,59.5289,59.4521,59.4905,15949.0
2022-12-02 11:05:00,61.97,61.99,61.92,61.98,14952.0,59.5001,59.5193,59.4521,59.5097,14952.0
2022-12-02 11:10:00,61.98,61.99,61.89,61.92,12491.0,59.5097,59.5193,59.4232,59.4521,12491.0
2022-12-02 11:15:00,61.93,61.93,61.85,61.87,19051.0,59.4617,59.4617,59.3848,59.404,19051.0
2022-12-02 11:20:00,61.86,61.93,61.81,61.92,14919.0,59.3944,59.4617,59.3464,59.4521,14919.0
2022-12-02 11:25:00,61.92,62.07,61.92,62.03,12827.0,59.4521,59.5961,59.4521,59.5577,12827.0
2022-12-02 11:30:00,62.06,62.06,61.99,62.03,6434.0,59.5865,59.5865,59.5193,59.5577,6434.0
2022-12-02 11:35:00,62.04,62.13,62.03,62.09,7871.0,59.5673,59.6537,59.5577,59.6153,7871.0
2022-12-02 11:40:00,62.08,62.23,62.08,62.23,9725.0,59.6057,59.7497,59.6057,59.7497,9725.0
2022-12-02 11:45:00,62.22,62.33,62.22,62.24,44328.0,59.7401,59.8457,59.7401,59.7593,44328.0
2022-12-02 11:50:00,62.24,62.24,62.17,62.23,6994.0,59.7593,59.7593,59.6921,59.7497,6994.0
2022-12-02 11:55:00,62.25,62.29,62.22,62.23,7534.0,59.7689,59.8073,59.7401,59.7497,7534.0
2022-12-02 12:00:00,62.23,62.3,62.2,62.27,7924.0,59.7497,59.8169,59.7209,59.7881,7924.0
2022-12-02 12:05:00,62.26,62.33,62.23,62.31,6871.0,59.7785,59.8457,59.7497,59.8265,6871.0
2022-12-02 12:10:00,62.31,62.42,62.31,62.42,16460.0,59.8265,59.9321,59.8265,59.9321,16460.0
2022-12-02 12:15:00,62.41,62.43,62.35,62.42,13956.0,59.9225,59.9417,59.8649,59.9321,13956.0
2022-12-02 12:20:00,62.42,62.44,62.32,62.33,25755.0,59.9321,59.9513,59.8361,59.8457,25755.0
2022-12-02 12:25:00,62.33,62.36,62.27,62.34,24589.0,59.8457,59.8745,59.7881,59.8553,24589.0
2022-12-02 12:30:00,62.34,62.46,62.34,62.4,26638.0,59.8553,59.9705,59.8553,59.9129,26638.0
2022-12-02 12:35:00,62.44,62.44,62.28,62.28,14383.0,59.9513,59.9513,59.7977,59.7977,14383.0
2022-12-02 12:40:00,62.28,62.32,62.23,62.32,28771.0,59.7977,59.8361,59.7497,59.8361,28771.0
2022-12-02 12:45:00,62.3,62.34,62.28,62.34,13668.0,59.8169,59.8553,59.7977,59.8553,13668.0
2022-12-02 12:50:00,62.33,62.38,62.32,62.38,4656.0,59.8457,59.8937,59.8361,59.8937,4656.0
2022-12-02 12:55:00,62.38,62.39,62.27,62.3,9321.0,59.8937,59.9033,59.7881,59.8169,9321.0
2022-12-02 13:00:00,62.3,62.36,62.29,62.32,11644.0,59.8169,59.8745,59.8073,59.8361,11644.0
2022-12-02 13:05:00,62.32,62.33,62.23,62.23,26704.0,59.8361,59.8457,59.7497,59.7497,26704.0
2022-12-02 13:10:00,62.23,62.33,62.22,62.31,15451.0,59.7497,59.8457,59.7401,59.8265,15451.0
2022-12-02 13:15:00,62.32,62.38,62.32,62.36,16135.0,59.8361,59.8937,59.8361,59.8745,16135.0
2022-12-02 13:20:00,62.35,62.35,62.28,62.32,11635.0,59.8649,59.8649,59.7977,59.8361,11635.0
2022-12-02 13:25:00,62.33,62.45,62.32,62.45,16569.0,59.8457,59.9609,59.8361,59.9609,16569.0
2022-12-02 13:30:00,62.45,62.52,62.45,62.49,16874.0,59.9609,60.0281,59.9609,59.9993,16874.0
2022-12-02 13:35:00,62.48,62.48,62.38,62.4,15921.0,59.9897,59.9897,59.8937,59.9129,15921.0
2022-12-02 13:40:00,62.4,62.44,62.4,62.42,11170.0,59.9129,59.9513,59.9129,59.9321,11170.0
2022-12-02 13:45:00,62.43,62.49,62.42,62.48,16892.0,59.9417,59.9993,59.9321,59.9897,16892.0
2022-12-02 13:50:00,62.48,62.49,62.4,62.41,11707.0,59.9897,59.9993,59.9129,59.9225,11707.0
2022-12-02 13:55:00,62.39,62.43,62.37,62.42,9370.0,59.9033,59.9417,59.8841,59.9321,9370.0
2022-12-02 14:00:00,62.43,62.45,62.41,62.43,15563.0,59.9417,59.9609,59.9225,59.9417,15563.0
2022-12-02 14:05:00,62.42,62.42,62.28,62.28,8188.0,59.9321,59.9321,59.7977,59.7977,8188.0
2022-12-02 14:10:00,62.28,62.3,62.2,62.3,10301.0,59.7977,59.8169,59.7209,59.8169,10301.0
2022-12-02 14:15:00,62.31,62.4,62.31,62.4,6897.0,59.8265,59.9129,59.8265,59.9129,6897.0
2022-12-02 14:20:00,62.4,62.41,62.33,62.36,23801.0,59.9129,59.9225,59.8457,59.8745,23801.0
2022-12-02 14:25:00,62.37,62.39,62.33,62.38,11365.0,59.8841,59.9033,59.8457,59.8937,11365.0
2022-12-02 14:30:00,62.37,62.39,62.35,62.39,15532.0,59.8841,59.9033,59.8649,59.9033,15532.0
2022-12-02 14:35:00,62.39,62.4,62.33,62.37,12480.0,59.9033,59.9129,59.8457,59.8841,12480.0
2022-12-02 14:40:00,62.37,62.42,62.34,62.42,25337.0,59.8841,59.9321,59.8553,59.9321,25337.0
2022-12-02 14:45:00,62.42,62.51,62.41,62.5,19563.0,59.9321,60.0185,59.9225,60.0089,19563.0
2022-12-02 14:50:00,62.49,62.55,62.48,62.55,19027.0,59.9993,60.0569,59.9897,60.0569,19027.0
2022-12-02 14:55:00,62.55,62.62,62.53,62.62,29962.0,60.0569,60.1242,60.0377,60.1242,29962.0
2022-12-02 15:00:00,62.62,62.73,62.61,62.72,24046.0,60.1242,60.2298,60.1145,60.2202,24046.0
2022-12-02 15:05:00,62.72,62.78,62.66,62.78,29276.0,60.2202,60.2778,60.1626,60.2778,29276.0
2022-12-02 15:10:00,62.78,62.8,62.72,62.8,20068.0,60.2778,60.297,60.2202,60.297,20068.0
2022-12-02 15:15:00,62.8,62.88,62.77,62.83,21063.0,60.297,60.3738,60.2682,60.3258,21063.0
2022-12-02 15:20:00,62.83,62.83,62.71,62.71,17823.0,60.3258,60.3258,60.2106,60.2106,17823.0
2022-12-02 15:25:00,62.72,62.74,62.61,62.65,14418.0,60.2202,60.2394,60.1145,60.153,14418.0
2022-12-02 15:30:00,62.64,62.68,62.62,62.64,34576.0,60.1434,60.1818,60.1242,60.1434,34576.0
2022-12-02 15:35:00,62.64,62.64,62.51,62.56,17367.0,60.1434,60.1434,60.0185,60.0665,17367.0
2022-12-02 15:40:00,62.57,62.59,62.51,62.54,36401.0,60.0761,60.0953,60.0185,60.0473,36401.0
2022-12-02 15:45:00,62.54,62.54,62.42,62.45,28346.0,60.0473,60.0473,59.9321,59.9609,28346.0
2022-12-02 15:50:00,62.45,62.46,62.37,62.44,63486.0,59.9609,59.9705,59.8841,59.9513,63486.0
2022-12-02 15:55:00,62.43,62.44,62.31,62.39,270438.0,59.9417,59.9513,59.8265,59.9033,270438.0
2022-12-05 09:30:00,61.76,61.94,61.44,61.51,75152.0,59.2984,59.4713,58.9912,59.0584,75152.0
2022-12-05 09:35:00,61.51,61.53,61.3,61.31,19716.0,59.0584,59.0776,58.8568,58.8664,19716.0
2022-12-05 09:40:00,61.31,61.51,61.27,61.37,19718.0,58.8664,59.0584,58.828,58.924,19718.0
2022-12-05 09:45:00,61.36,61.38,61.29,61.37,17678.0,58.9144,58.9336,58.8472,58.924,17678.0
2022-12-05 09:50:00,61.38,61.39,61.28,61.31,28771.0,58.9336,58.9432,58.8376,58.8664,28771.0
2022-12-05 09:55:00,61.33,61.33,61.23,61.29,11716.0,58.8856,58.8856,58.7896,58.8472,11716.0
2022-12-05 10:00:00,61.27,61.32,61.05,61.3,59105.0,58.828,58.876,58.6167,58.8568,59105.0
2022-12-05 10:05:00,61.29,61.39,61.25,61.35,18376.0,58.8472,58.9432,58.8088,58.9048,18376.0
2022-12-05 10:10:00,61.36,61.63,61.36,61.54,15225.0,58.9144,59.1736,58.9144,59.0872,15225.0
2022-12-05 10:15:00,61.53,61.53,61.46,61.46,8916.0,59.0776,59.0776,59.0104,59.0104,8916.0
2022-12-05 10:20:00,61.46,61.58,61.46,61.58,12042.0,59.0104,59.1256,59.0104,59.1256,12042.0
2022-12-05 10:25:00,61.58,61.72,61.56,61.57,19605.0,59.1256,59.26,59.1064,59.116,19605.0
2022-12-05 10:30:00,61.58,61.69,61.48,61.68,26537.0,59.1256,59.2312,59.0296,59.2216,26537.0
2022-12-05 10:35:00,61.67,61.85,61.67,61.85,27469.0,59.212,59.3848,59.212,59.3848,27469.0
2022-12-05 10:40:00,61.84,61.98,61.84,61.95,7448.0,59.3752,59.5097,59.3752,59.4809,7448.0
2022-12-05 10:45:00,61.95,61.95,61.88,61.94,6268.0,59.4809,59.4809,59.4136,59.4713,6268.0
2022-12-05 10:50:00,61.96,61.97,61.9,61.9,9804.0,59.4905,59.5001,59.4328,59.4328,9804.0
2022-12-05 10:55:00,61.92,61.96,61.88,61.96,12280.0,59.4521,59.4905,59.4136,59.4905,12280.0
2022-12-05 11:00:00,61.96,62.05,61.94,61.97,26637.0,59.4905,59.5769,59.4713,59.5001,26637.0
2022-12-05 11:05:00,61.97,61.98,61.9,61.93,11033.0,59.5001,59.5097,59.4328,59.4617,11033.0
2022-12-05 11:10:00,61.94,62.0,61.83,61.83,16871.0,59.4713,59.5289,59.3656,59.3656,16871.0
2022-12-05 11:15:00,61.82,61.83,61.65,61.65,8709.0,59.356,59.3656,59.1928,59.1928,8709.0
2022-12-05 11:20:00,61.64,61.65,61.47,61.51,33144.0,59.1832,59.1928,59.02,59.0584,33144.0
2022-12-05 11:25:00,61.5,61.5,61.43,61.45,11763.0,59.0488,59.0488,58.9816,59.0008,11763.0
2022-12-05 11:30:00,61.46,61.46,61.28,61.36,29307.0,59.0104,59.0104,58.8376,58.9144,29307.0
2022-12-05 11:35:00,61.35,61.43,61.34,61.41,36906.0,58.9048,58.9816,58.8952,58.9624,36906.0
2022-12-05 11:40:00,61.42,61.51,61.41,61.48,11748.0,58.972,59.0584,58.9624,59.0296,11748.0
2022-12-05 11:45:00,61.49,61.57,61.49,61.55,9256.0,59.0392,59.116,59.0392,59.0968,9256.0
2022-12-05 11:50:00,61.57,61.67,61.56,61.6,46461.0,59.116,59.212,59.1064,59.1448,46461.0
2022-12-05 11:55:00,61.6,61.61,61.44,61.52,40303.0,59.1448,59.1544,58.9912,59.068,40303.0
2022-12-05 12:00:00,61.52,61.62,61.52,61.53,28848.0,59.068,59.164,59.068,59.0776,28848.0
2022-12-05 12:05:00,61.53,61.57,61.46,61.46,10085.0,59.0776,59.116,59.0104,59.0104,10085.0
2022-12-05 12:10:00,61.45,61.45,61.28,61.3,6051.0,59.0008,59.0008,58.8376,58.8568,6051.0
2022-12-05 12:15:00,61.3,61.34,61.28,61.31,30898.0,58.8568,58.8952,58.8376,58.8664,30898.0
2022-12-05 12:20:00,61.3,61.32,61.25,61.27,12811.0,58.8568,58.876,58.8088,58.828,12811.0
2022-12-05 12:25:00,61.29,61.33,61.19,61.22,24140.0,58.8472,58.8856,58.7511,58.78,24140.0
2022-12-05 12:30:00,61.22,61.22,60.97,60.98,17741.0,58.78,58.78,58.5399,58.5495,17741.0
2022-12-05 12:35:00,60.97,61.07,60.97,61.04,18074.0,58.5399,58.6359,58.5399,58.6071,18074.0
2022-12-05 12:40:00,61.02,61.05,61.02,61.03,9516.0,58.5879,58.6167,58.5879,58.5975,9516.0
2022-12-05 12:45:00,61.04,61.16,61.03,61.15,15544.0,58.6071,58.7223,58.5975,58.7127,15544.0
2022-12-05 12:50:00,61.15,61.16,61.06,61.08,5418.0,58.7127,58.7223,58.6263,58.6455,5418.0
2022-12-05 12:55:00,61.07,61.11,61.06,61.07,9454.0,58.6359,58.6743,58.6263,58.6359,9454.0
2022-12-05 13:00:00,61.07,61.08,60.95,60.95,9511.0,58.6359,58.6455,58.5207,58.5207,9511.0
2022-12-05 13:05:00,60.95,60.96,60.89,60.93,18580.0,58.5207,58.5303,58.4631,58.5015,18580.0
2022-12-05 13:10:00,60.93,61.1,60.92,61.1,31623.0,58.5015,58.6647,58.4919,58.6647,31623.0
2022-12-05 13:15:00,61.11,61.26,61.11,61.19,16801.0,58.6743,58.8184,58.6743,58.7511,16801.0
2022-12-05 13:20:00,61.14,61.15,61.09,61.11,7600.0,58.7031,58.7127,58.6551,58.6743,7600.0
2022-12-05 13:25:00,61.12,61.14,61.09,61.1,17031.0,58.6839,58.7031,58.6551,58.6647,17031.0
2022-12-05 13:30:00,61.11,61.12,61.07,61.07,18900.0,58.6743,58.6839,58.6359,58.6359,18900.0
2022-12-05 13:35:00,61.08,61.08,60.99,61.02,9416.0,58.6455,58.6455,58.5591,58.5879,9416.0
2022-12-05 13:40:00,61.06,61.06,60.96,60.97,4629.0,58.6263,58.6263,58.5303,58.5399,4629.0
2022-12-05 13:45:00,60.96,60.97,60.91,60.92,3607.0,58.5303,58.5399,58.4823,58.4919,3607.0
2022-12-05 13:50:00,60.91,60.91,60.77,60.77,14389.0,58.4823,58.4823,58.3479,58.3479,14389.0
2022-12-05 13:55:00,60.77,60.78,60.63,60.67,17044.0,58.3479,58.3575,58.2135,58.2519,17044.0
2022-12-05 14:00:00,60.67,60.75,60.64,60.73,13630.0,58.2519,58.3287,58.2231,58.3095,13630.0
2022-12-05 14:05:00,60.74,60.79,60.74,60.79,6968.0,58.3191,58.3671,58.3191,58.3671,6968.0
2022-12-05 14:10:00,60.79,60.85,60.79,60.85,8469.0,58.3671,58.4247,58.3671,58.4247,8469.0
2022-12-05 14:15:00,60.85,60.91,60.81,60.81,14679.0,58.4247,58.4823,58.3863,58.3863,14679.0
2022-12-05 14:20:00,60.8,60.8,60.69,60.71,13270.0,58.3767,58.3767,58.2711,58.2903,13270.0
2022-12-05 14:25:00,60.73,60.77,60.68,60.72,31931.0,58.3095,58.3479,58.2615,58.2999,31931.0
2022-12-05 14:30:00,60.71,60.71,60.62,60.63,11725.0,58.2903,58.2903,58.2039,58.2135,11725.0
2022-12-05 14:35:00,60.62,60.65,60.55,60.55,18480.0,58.2039,58.2327,58.1367,58.1367,18480.0
2022-12-05 14:40:00,60.55,60.56,60.46,60.52,22847.0,58.1367,58.1463,58.0502,58.1079,22847.0
2022-12-05 14:45:00,60.51,60.55,60.48,60.55,24347.0,58.0982,58.1367,58.0694,58.1367,24347.0
2022-12-05 14:50:00,60.55,60.59,60.51,60.53,23333.0,58.1367,58.1751,58.0982,58.1175,23333.0
2022-12-05 14:55:00,60.53,60.53,60.47,60.5,24812.0,58.1175,58.1175,58.0598,58.0886,24812.0
2022-12-05 15:00:00,60.5,60.53,60.44,60.5,24227.0,58.0886,58.1175,58.031,58.0886,24227.0
2022-12-05 15:05:00,60.49,60.49,60.36,60.43,31002.0,58.079,58.079,57.9542,58.0214,31002.0
2022-12-05 15:10:00,60.42,60.47,60.36,60.46,20070.0,58.0118,58.0598,57.9542,58.0502,20070.0
2022-12-05 15:15:00,60.46,60.46,60.32,60.35,21991.0,58.0502,58.0502,57.9158,57.9446,21991.0
2022-12-05 15:20:00,60.35,60.45,60.33,60.44,24705.0,57.9446,58.0406,57.9254,58.031,24705.0
2022-12-05 15:25:00,60.44,60.46,60.36,60.37,39743.0,58.031,58.0502,57.9542,57.9638,39743.0
2022-12-05 15:30:00,60.37,60.46,60.36,60.46,45458.0,57.9638,58.0502,57.9542,58.0502,45458.0
2022-12-05 15:35:00,60.46,60.59,60.46,60.55,50257.0,58.0502,58.1751,58.0502,58.1367,50257.0
2022-12-05 15:40:00,60.55,60.61,60.45,60.49,82386.0,58.1367,58.1943,58.0406,58.079,82386.0
2022-12-05 15:45:00,60.5,60.5,60.38,60.39,41047.0,58.0886,58.0886,57.9734,57.983,41047.0
2022-12-05 15:50:00,60.38,60.49,60.33,60.37,140549.0,57.9734,58.079,57.9254,57.9638,140549.0
2022-12-05 15:55:00,60.37,60.53,60.35,60.44,287925.0,57.9638,58.1175,57.9446,58.031,287925.0
2022-12-06 09:30:00,60.31,60.66,60.26,60.46,41249.0,57.9062,58.2423,57.8582,58.0502,41249.0
2022-12-06 09:35:00,60.42,60.51,60.36,60.37,7938.0,58.0118,58.0982,57.9542,57.9638,7938.0
2022-12-06 09:40:00,60.41,60.41,60.25,60.26,16287.0,58.0022,58.0022,57.8486,57.8582,16287.0
2022-12-06 09:45:00,60.24,60.36,60.15,60.34,14607.0,57.839,57.9542,57.7526,57.935,14607.0
2022-12-06 09:50:00,60.34,60.39,60.28,60.29,13502.0,57.935,57.983,57.8774,57.887,13502.0
2022-12-06 09:55:00,60.29,60.29,60.05,60.11,9162.0,57.887,57.887,57.6566,57.7142,9162.0
2022-12-06 10:00:00,60.11,60.29,60.09,60.12,38071.0,57.7142,57.887,57.695,57.7238,38071.0
2022-12-06 10:05:00,60.13,60.16,60.01,60.07,15592.0,57.7334,57.7622,57.6182,57.6758,15592.0
2022-12-06 10:10:00,60.08,60.08,59.95,59.99,6430.0,57.6854,57.6854,57.5606,57.599,6430.0
2022-12-06 10:15:00,60.0,60.0,59.8,59.89,16383.0,57.6086,57.6086,57.4165,57.503,16383.0
2022-12-06 10:20:00,59.89,59.93,59.81,59.93,17181.0,57.503,57.5414,57.4261,57.5414,17181.0
2022-12-06 10:25:00,59.95,59.98,59.87,59.87,8837.0,57.5606,57.5894,57.4838,57.4838,8837.0
2022-12-06 10:30:00,59.87,59.95,59.8,59.82,13825.0,57.4838,57.5606,57.4165,57.4358,13825.0
2022-12-06 10:35:00,59.8,59.85,59.68,59.71,9029.0,57.4165,57.4646,57.3013,57.3301,9029.0
2022-12-06 10:40:00,59.72,59.77,59.58,59.77,10885.0,57.3397,57.3877,57.2053,57.3877,10885.0
2022-12-06 10:45:00,59.76,59.78,59.69,59.7,9093.0,57.3781,57.3973,57.3109,57.3205,9093.0
2022-12-06 10:50:00,59.68,59.75,59.62,59.64,20078.0,57.3013,57.3685,57.2437,57.2629,20078.0
2022-12-06 10:55:00,59.61,59.62,59.46,59.46,8809.0,57.2341,57.2437,57.0901,57.0901,8809.0
2022-12-06 11:00:00,59.46,59.52,59.35,59.38,15902.0,57.0901,57.1477,56.9845,57.0133,15902.0
2022-12-06 11:05:00,59.38,59.46,59.34,59.42,7658.0,57.0133,57.0901,56.9749,57.0517,7658.0
2022-12-06 11:10:00,59.44,59.56,59.44,59.5,15141.0,57.0709,57.1861,57.0709,57.1285,15141.0
2022-12-06 11:15:00,59.5,59.5,59.36,59.44,19691.0,57.1285,57.1285,56.9941,57.0709,19691.0
2022-12-06 11:20:00,59.45,59.54,59.45,59.54,7524.0,57.0805,57.1669,57.0805,57.1669,7524.0
2022-12-06 11:25:00,59.53,59.55,59.49,59.51,9187.0,57.1573,57.1765,57.1189,57.1381,9187.0
2022-12-06 11:30:00,59.5,59.57,59.46,59.49,11376.0,57.1285,57.1957,57.0901,57.1189,11376.0
2022-12-06 11:35:00,59.47,59.53,59.4,59.42,6700.0,57.0997,57.1573,57.0325,57.0517,6700.0
2022-12-06 11:40:00,59.43,59.5,59.4,59.5,7136.0,57.0613,57.1285,57.0325,57.1285,7136.0
2022-12-06 11:45:00,59.51,59.58,59.51,59.55,7384.0,57.1381,57.2053,57.1381,57.1765,7384.0
2022-12-06 11:50:00,59.55,59.58,59.46,59.47,7811.0,57.1765,57.2053,57.0901,57.0997,7811.0
2022-12-06 11:55:00,59.49,59.61,59.44,59.55,7838.0,57.1189,57.2341,57.0709,57.1765,7838.0
2022-12-06 12:00:00,59.55,59.65,59.54,59.63,8543.0,57.1765,57.2725,57.1669,57.2533,8543.0
2022-12-06 12:05:00,59.62,59.64,59.57,59.59,7878.0,57.2437,57.2629,57.1957,57.2149,7878.0
2022-12-06 12:10:00,59.6,59.61,59.55,59.58,6361.0,57.2245,57.2341,57.1765,57.2053,6361.0
2022-12-06 12:15:00,59.58,59.59,59.35,59.37,17551.0,57.2053,57.2149,56.9845,57.0037,17551.0
2022-12-06 12:20:00,59.36,59.48,59.36,59.48,8952.0,56.9941,57.1093,56.9941,57.1093,8952.0
2022-12-06 12:25:00,59.45,59.51,59.44,59.5,5985.0,57.0805,57.1381,57.0709,57.1285,5985.0
2022-12-06 12:30:00,59.5,59.51,59.41,59.51,9920.0,57.1285,57.1381,57.0421,57.1381,9920.0
2022-12-06 12:35:00,59.49,59.49,59.43,59.45,5293.0,57.1189,57.1189,57.0613,57.0805,5293.0
2022-12-06 12:40:00,59.45,59.48,59.43,59.45,4992.0,57.0805,57.1093,57.0613,57.0805,4992.0
2022-12-06 12:45:00,59.45,59.47,59.41,59.47,5662.0,57.0805,57.0997,57.0421,57.0997,5662.0
2022-12-06 12:50:00,59.46,59.51,59.44,59.47,7231.0,57.0901,57.1381,57.0709,57.0997,7231.0
2022-12-06 12:55:00,59.46,59.47,59.36,59.41,9094.0,57.0901,57.0997,56.9941,57.0421,9094.0
2022-12-06 13:00:00,59.38,59.47,59.38,59.4,4769.0,57.0133,57.0997,57.0133,57.0325,4769.0
2022-12-06 13:05:00,59.4,59.42,59.26,59.27,10203.0,57.0325,57.0517,56.8981,56.9077,10203.0
2022-12-06 13:10:00,59.28,59.3,59.25,59.3,14185.0,56.9173,56.9365,56.8885,56.9365,14185.0
2022-12-06 13:15:00,59.3,59.35,59.29,59.31,9091.0,56.9365,56.9845,56.9269,56.9461,9091.0
2022-12-06 13:20:00,59.3,59.32,59.26,59.26,10154.0,56.9365,56.9557,56.8981,56.8981,10154.0
2022-12-06 13:25:00,59.27,59.27,59.19,59.23,8301.0,56.9077,56.9077,56.8309,56.8693,8301.0
2022-12-06 13:30:00,59.23,59.3,59.22,59.3,5502.0,56.8693,56.9365,56.8597,56.9365,5502.0
2022-12-06 13:35:00,59.3,59.34,59.26,59.32,10011.0,56.9365,56.9749,56.8981,56.9557,10011.0
2022-12-06 13:40:00,59.32,59.43,59.32,59.4,6261.0,56.9557,57.0613,56.9557,57.0325,6261.0
2022-12-06 13:45:00,59.42,59.43,59.4,59.43,6279.0,57.0517,57.0613,57.0325,57.0613,6279.0
2022-12-06 13:50:00,59.42,59.42,59.36,59.36,9490.0,57.0517,57.0517,56.9941,56.9941,9490.0
2022-12-06 13:55:00,59.36,59.42,59.34,59.4,14810.0,56.9941,57.0517,56.9749,57.0325,14810.0
2022-12-06 14:00:00,59.39,59.39,59.28,59.32,9558.0,57.0229,57.0229,56.9173,56.9557,9558.0
2022-12-06 14:05:00,59.31,59.32,59.23,59.3,23873.0,56.9461,56.9557,56.8693,56.9365,23873.0
2022-12-06 14:10:00,59.29,59.3,59.24,59.25,16165.0,56.9269,56.9365,56.8789,56.8885,16165.0
2022-12-06 14:15:00,59.24,59.34,59.23,59.29,9779.0,56.8789,56.9749,56.8693,56.9269,9779.0
2022-12-06 14:20:00,59.29,59.3,59.22,59.27,10987.0,56.9269,56.9365,56.8597,56.9077,10987.0
2022-12-06 14:25:00,59.26,59.27,59.24,59.26,6836.0,56.8981,56.9077,56.8789,56.8981,6836.0
2022-12-06 14:30:00,59.25,59.29,59.15,59.16,20087.0,56.8885,56.9269,56.7925,56.8021,20087.0
2022-12-06 14:35:00,59.16,59.16,59.05,59.14,31581.0,56.8021,56.8021,56.6964,56.7829,31581.0
2022-12-06 14:40:00,59.15,59.27,59.15,59.23,12416.0,56.7925,56.9077,56.7925,56.8693,12416.0
2022-12-06 14:45:00,59.25,59.26,59.19,59.21,19822.0,56.8885,56.8981,56.8309,56.8501,19822.0
2022-12-06 14:50:00,59.21,59.37,59.18,59.36,33194.0,56.8501,57.0037,56.8213,56.9941,33194.0
2022-12-06 14:55:00,59.36,59.37,59.27,59.28,8581.0,56.9941,57.0037,56.9077,56.9173,8581.0
2022-12-06 15:00:00,59.28,59.4,59.28,59.37,22606.0,56.9173,57.0325,56.9173,57.0037,22606.0
2022-12-06 15:05:00,59.37,59.45,59.36,59.37,13941.0,57.0037,57.0805,56.9941,57.0037,13941.0
2022-12-06 15:10:00,59.38,59.39,59.34,59.36,16356.0,57.0133,57.0229,56.9749,56.9941,16356.0
2022-12-06 15:15:00,59.37,59.38,59.17,59.2,19900.0,57.0037,57.0133,56.8117,56.8405,19900.0
2022-12-06 15:20:00,59.2,59.28,59.16,59.26,14953.0,56.8405,56.9173,56.8021,56.8981,14953.0
2022-12-06 15:25:00,59.26,59.27,59.18,59.21,17012.0,56.8981,56.9077,56.8213,56.8501,17012.0
2022-12-06 15:30:00,59.22,59.36,59.21,59.32,37552.0,56.8597,56.9941,56.8501,56.9557,37552.0
2022-12-06 15:35:00,59.32,59.36,59.3,59.35,35816.0,56.9557,56.9941,56.9365,56.9845,35816.0
2022-12-06 15:40:00,59.36,59.49,59.32,59.46,29988.0,56.9941,57.1189,56.9557,57.0901,29988.0
2022-12-06 15:45:00,59.46,59.57,59.45,59.55,52817.0,57.0901,57.1957,57.0805,57.1765,52817.0
2022-12-06 15:50:00,59.56,59.68,59.53,59.66,74922.0,57.1861,57.3013,57.1573,57.2821,74922.0
2022-12-06 15:55:00,59.65,59.71,59.6,59.63,169302.0,57.2725,57.3301,57.2245,57.2533,169302.0
2022-12-07 09:30:00,59.89,60.0,59.79,59.9,38314.0,57.503,57.6086,57.4069,57.5126,38314.0
2022-12-07 09:35:00,59.95,60.11,59.93,59.95,7325.0,57.5606,57.7142,57.5414,57.5606,7325.0
2022-12-07 09:40:00,59.97,59.98,59.59,59.61,25166.0,57.5798,57.5894,57.2149,57.2341,25166.0
2022-12-07 09:45:00,59.61,59.69,59.48,59.55,19454.0,57.2341,57.3109,57.1093,57.1765,19454.0
2022-12-07 09:50:00,59.55,59.59,59.49,59.53,8196.0,57.1765,57.2149,57.1189,57.1573,8196.0
2022-12-07 09:55:00,59.53,59.65,59.51,59.64,13261.0,57.1573,57.2725,57.1381,57.2629,13261.0
2022-12-07 10:00:00,59.61,59.8,59.51,59.8,14733.0,57.2341,57.4165,57.1381,57.4165,14733.0
2022-12-07 10:05:00,59.8,59.9,59.79,59.84,7584.0,57.4165,57.5126,57.4069,57.455,7584.0
2022-12-07 10:10:00,59.85,59.87,59.62,59.83,23934.0,57.4646,57.4838,57.2437,57.4454,23934.0
2022-12-07 10:15:00,59.84,59.91,59.79,59.82,10887.0,57.455,57.5222,57.4069,57.4358,10887.0
2022-12-07 10:20:00,59.82,59.88,59.73,59.79,13275.0,57.4358,57.4934,57.3493,57.4069,13275.0
2022-12-07 10:25:00,59.79,59.91,59.64,59.91,10922.0,57.4069,57.5222,57.2629,57.5222,10922.0
2022-12-07 10:30:00,59.91,59.96,59.7,59.73,12598.0,57.5222,57.5702,57.3205,57.3493,12598.0
2022-12-07 10:35:00,59.75,59.76,59.54,59.59,13860.0,57.3685,57.3781,57.1669,57.2149,13860.0
2022-12-07 10:40:00,59.58,59.71,59.57,59.71,9520.0,57.2053,57.3301,57.1957,57.3301,9520.0
2022-12-07 10:45:00,59.72,59.8,59.68,59.8,8133.0,57.3397,57.4165,57.3013,57.4165,8133.0
2022-12-07 10:50:00,59.8,59.97,59.79,59.91,20366.0,57.4165,57.5798,57.4069,57.5222,20366.0
2022-12-07 10:55:00,59.93,59.97,59.85,59.86,6331.0,57.5414,57.5798,57.4646,57.4742,6331.0
2022-12-07 11:00:00,59.87,59.94,59.85,59.9,5417.0,57.4838,57.551,57.4646,57.5126,5417.0
2022-12-07 11:05:00,59.9,59.95,59.76,59.76,6706.0,57.5126,57.5606,57.3781,57.3781,6706.0
2022-12-07 11:10:00,59.76,59.79,59.64,59.67,28357.0,57.3781,57.4069,57.2629,57.2917,28357.0
2022-12-07 11:15:00,59.67,59.68,59.51,59.52,14476.0,57.2917,57.3013,57.1381,57.1477,14476.0
2022-12-07 11:20:00,59.51,59.51,59.25,59.25,18095.0,57.1381,57.1381,56.8885,56.8885,18095.0
2022-12-07 11:25:00,59.24,59.3,59.22,59.29,15054.0,56.8789,56.9365,56.8597,56.9269,15054.0
2022-12-07 11:30:00,59.27,59.32,59.22,59.27,20010.0,56.9077,56.9557,56.8597,56.9077,20010.0
2022-12-07 11:35:00,59.26,59.37,59.26,59.33,5332.0,56.8981,57.0037,56.8981,56.9653,5332.0
2022-12-07 11:40:00,59.32,59.38,59.3,59.34,9132.0,56.9557,57.0133,56.9365,56.9749,9132.0
2022-12-07 11:45:00,59.35,59.44,59.3,59.4,12710.0,56.9845,57.0709,56.9365,57.0325,12710.0
2022-12-07 11:50:00,59.41,59.48,59.35,59.42,16180.0,57.0421,57.1093,56.9845,57.0517,16180.0
2022-12-07 11:55:00,59.43,59.56,59.43,59.53,6920.0,57.0613,57.1861,57.0613,57.1573,6920.0
2022-12-07 12:00:00,59.54,59.59,59.48,59.48,3955.0,57.1669,57.2149,57.1093,57.1093,3955.0
2022-12-07 12:05:00,59.47,59.48,59.42,59.48,4283.0,57.0997,57.1093,57.0517,57.1093,4283.0
2022-12-07 12:10:00,59.48,59.53,59.4,59.44,5556.0,57.1093,57.1573,57.0325,57.0709,5556.0
2022-12-07 12:15:00,59.46,59.55,59.46,59.5,11286.0,57.0901,57.1765,57.0901,57.1285,11286.0
2022-12-07 12:20:00,59.49,59.54,59.48,59.48,3626.0,57.1189,57.1669,57.1093,57.1093,3626.0
2022-12-07 12:25:00,59.48,59.5,59.39,59.41,5201.0,57.1093,57.1285,57.0229,57.0421,5201.0
2022-12-07 12:30:00,59.41,59.43,59.36,59.41,9027.0,57.0421,57.0613,56.9941,57.0421,9027.0
2022-12-07 12:35:00,59.44,59.51,59.42,59.48,5101.0,57.0709,57.1381,57.0517,57.1093,5101.0
2022-12-07 12:40:00,59.51,59.62,59.5,59.62,4409.0,57.1381,57.2437,57.1285,57.2437,4409.0
2022-12-07 12:45:00,59.6,59.65,59.57,59.61,6063.0,57.2245,57.2725,57.1957,57.2341,6063.0
2022-12-07 12:50:00,59.61,59.63,59.55,59.59,4613.0,57.2341,57.2533,57.1765,57.2149,4613.0
2022-12-07 12:55:00,59.59,59.63,59.55,59.6,5080.0,57.2149,57.2533,57.1765,57.2245,5080.0
2022-12-07 13:00:00,59.61,59.65,59.57,59.58,6614.0,57.2341,57.2725,57.1957,57.2053,6614.0
2022-12-07 13:05:00,59.56,59.63,59.53,59.62,4493.0,57.1861,57.2533,57.1573,57.2437,4493.0
2022-12-07 13:10:00,59.63,59.68,59.59,59.68,4691.0,57.2533,57.3013,57.2149,57.3013,4691.0
2022-12-07 13:15:00,59.67,59.72,59.63,59.72,5937.0,57.2917,57.3397,57.2533,57.3397,5937.0
2022-12-07 13:20:00,59.7,59.71,59.63,59.71,10974.0,57.3205,57.3301,57.2533,57.3301,10974.0
2022-12-07 13:25:00,59.73,59.73,59.68,59.71,10964.0,57.3493,57.3493,57.3013,57.3301,10964.0
2022-12-07 13:30:00,59.71,59.72,59.56,59.59,11696.0,57.3301,57.3397,57.1861,57.2149,11696.0
2022-12-07 13:35:00,59.57,59.59,59.51,59.51,4545.0,57.1957,57.2149,57.1381,57.1381,4545.0
2022-12-07 13:40:00,59.52,59.57,59.5,59.52,5846.0,57.1477,57.1957,57.1285,57.1477,5846.0
2022-12-07 13:45:00,59.51,59.52,59.43,59.46,12165.0,57.1381,57.1477,57.0613,57.0901,12165.0
2022-12-07 13:50:00,59.46,59.46,59.38,59.45,12623.0,57.0901,57.0901,57.0133,57.0805,12623.0
2022-12-07 13:55:00,59.45,59.45,59.38,59.41,6431.0,57.0805,57.0805,57.0133,57.0421,6431.0
2022-12-07 14:00:00,59.41,59.42,59.27,59.33,17950.0,57.0421,57.0517,56.9077,56.9653,17950.0
2022-12-07 14:05:00,59.31,59.34,59.25,59.28,7920.0,56.9461,56.9749,56.8885,56.9173,7920.0
2022-12-07 14:10:00,59.27,59.39,59.26,59.36,7763.0,56.9077,57.0229,56.8981,56.9941,7763.0
2022-12-07 14:15:00,59.37,59.38,59.32,59.35,6816.0,57.0037,57.0133,56.9557,56.9845,6816.0
2022-12-07 14:20:00,59.31,59.32,59.21,59.26,6241.0,56.9461,56.9557,56.8501,56.8981,6241.0
2022-12-07 14:25:00,59.26,59.34,59.26,59.32,8613.0,56.8981,56.9749,56.8981,56.9557,8613.0
2022-12-07 14:30:00,59.32,59.39,59.3,59.39,17733.0,56.9557,57.0229,56.9365,57.0229,17733.0
2022-12-07 14:35:00,59.38,59.42,59.36,59.39,6364.0,57.0133,57.0517,56.9941,57.0229,6364.0
2022-12-07 14:40:00,59.4,59.43,59.32,59.37,7312.0,57.0325,57.0613,56.9557,57.0037,7312.0
2022-12-07 14:45:00,59.36,59.37,59.32,59.35,4310.0,56.9941,57.0037,56.9557,56.9845,4310.0
2022-12-07 14:50:00,59.35,59.39,59.33,59.34,5467.0,56.9845,57.0229,56.9653,56.9749,5467.0
2022-12-07 14:55:00,59.34,59.39,59.32,59.37,7252.0,56.9749,57.0229,56.9557,57.0037,7252.0
2022-12-07 15:00:00,59.38,59.47,59.36,59.44,10791.0,57.0133,57.0997,56.9941,57.0709,10791.0
2022-12-07 15:05:00,59.46,59.46,59.36,59.38,10416.0,57.0901,57.0901,56.9941,57.0133,10416.0
2022-12-07 15:10:00,59.38,59.44,59.35,59.42,8682.0,57.0133,57.0709,56.9845,57.0517,8682.0
2022-12-07 15:15:00,59.41,59.47,59.39,59.41,11327.0,57.0421,57.0997,57.0229,57.0421,11327.0
2022-12-07 15:20:00,59.41,59.44,59.35,59.44,12201.0,57.0421,57.0709,56.9845,57.0709,12201.0
2022-12-07 15:25:00,59.43,59.47,59.4,59.45,8168.0,57.0613,57.0997,57.0325,57.0805,8168.0
2022-12-07 15:30:00,59.44,59.51,59.43,59.47,18135.0,57.0709,57.1381,57.0613,57.0997,18135.0
2022-12-07 15:35:00,59.46,59.48,59.43,59.47,13700.0,57.0901,57.1093,57.0613,57.0997,13700.0
2022-12-07 15:40:00,59.47,59.48,59.4,59.42,18672.0,57.0997,57.1093,57.0325,57.0517,18672.0
2022-12-07 15:45:00,59.42,59.45,59.35,59.35,23827.0,57.0517,57.0805,56.9845,56.9845,23827.0
2022-12-07 15:50:00,59.35,59.46,59.32,59.45,60027.0,56.9845,57.0901,56.9557,57.0805,60027.0
2022-12-07 15:55:00,59.44,59.44,59.36,59.41,142950.0,57.0709,57.0709,56.9941,57.0421,142950.0
2022-12-08 09:30:00,59.39,59.39,59.07,59.14,42299.0,57.0229,57.0229,56.7156,56.7829,42299.0
2022-12-08 09:35:00,59.09,59.16,59.0,59.08,12433.0,56.7348,56.8021,56.6484,56.7252,12433.0
2022-12-08 09:40:00,59.08,59.13,59.0,59.0,12072.0,56.7252,56.7733,56.6484,56.6484,12072.0
2022-12-08 09:45:00,58.97,59.18,58.95,59.13,20483.0,56.6196,56.8213,56.6004,56.7733,20483.0
2022-12-08 09:50:00,59.13,59.25,59.1,59.19,37992.0,56.7733,56.8885,56.7444,56.8309,37992.0
2022-12-08 09:55:00,59.17,59.35,59.12,59.35,61386.0,56.8117,56.9845,56.7637,56.9845,61386.0
2022-12-08 10:00:00,59.34,59.51,59.32,59.51,33886.0,56.9749,57.1381,56.9557,57.1381,33886.0
2022-12-08 10:05:00,59.51,59.67,59.51,59.58,15126.0,57.1381,57.2917,57.1381,57.2053,15126.0
2022-12-08 10:10:00,59.58,59.63,59.51,59.55,13768.0,57.2053,57.2533,57.1381,57.1765,13768.0
2022-12-08 10:15:00,59.55,59.66,59.51,59.56,34359.0,57.1765,57.2821,57.1381,57.1861,34359.0
2022-12-08 10:20:00,59.57,59.61,59.54,59.57,17441.0,57.1957,57.2341,57.1669,57.1957,17441.0
2022-12-08 10:25:00,59.58,59.7,59.56,59.57,23154.0,57.2053,57.3205,57.1861,57.1957,23154.0
2022-12-08 10:30:00,59.57,59.63,59.48,59.6,21202.0,57.1957,57.2533,57.1093,57.2245,21202.0
2022-12-08 10:35:00,59.6,59.62,59.54,59.56,9139.0,57.2245,57.2437,57.1669,57.1861,9139.0
2022-12-08 10:40:00,59.56,59.64,59.52,59.55,18744.0,57.1861,57.2629,57.1477,57.1765,18744.0
2022-12-08 10:45:00,59.54,59.56,59.48,59.52,14210.0,57.1669,57.1861,57.1093,57.1477,14210.0
2022-12-08 10:50:00,59.53,59.54,59.34,59.37,73343.0,57.1573,57.1669,56.9749,57.0037,73343.0
2022-12-08 10:55:00,59.36,59.38,59.22,59.31,38943.0,56.9941,57.0133,56.8597,56.9461,38943.0
2022-12-08 11:00:00,59.31,59.48,59.31,59.36,52801.0,56.9461,57.1093,56.9461,56.9941,52801.0
2022-12-08 11:05:00,59.36,59.4,59.28,59.32,34248.0,56.9941,57.0325,56.9173,56.9557,34248.0
2022-12-08 11:10:00,59.3,59.35,59.26,59.27,15974.0,56.9365,56.9845,56.8981,56.9077,15974.0
2022-12-08 11:15:00,59.27,59.3,59.18,59.26,24456.0,56.9077,56.9365,56.8213,56.8981,24456.0
2022-12-08 11:20:00,59.25,59.29,59.21,59.24,14307.0,56.8885,56.9269,56.8501,56.8789,14307.0
2022-12-08 11:25:00,59.23,59.41,59.21,59.4,40366.0,56.8693,57.0421,56.8501,57.0325,40366.0
2022-12-08 11:30:00,59.41,59.47,59.37,59.41,17810.0,57.0421,57.0997,57.0037,57.0421,17810.0
2022-12-08 11:35:00,59.37,59.43,59.34,59.41,17218.0,57.0037,57.0613,56.9749,57.0421,17218.0
2022-12-08 11:40:00,59.41,59.46,59.34,59.46,15167.0,57.0421,57.0901,56.9749,57.0901,15167.0
2022-12-08 11:45:00,59.46,59.51,59.41,59.41,17758.0,57.0901,57.1381,57.0421,57.0421,17758.0
2022-12-08 11:50:00,59.4,59.4,59.34,59.36,19249.0,57.0325,57.0325,56.9749,56.9941,19249.0
2022-12-08 11:55:00,59.35,59.35,59.24,59.25,19827.0,56.9845,56.9845,56.8789,56.8885,19827.0
2022-12-08 12:00:00,59.25,59.3,59.19,59.23,21631.0,56.8885,56.9365,56.8309,56.8693,21631.0
2022-12-08 12:05:00,59.23,59.26,59.15,59.24,20517.0,56.8693,56.8981,56.7925,56.8789,20517.0
2022-12-08 12:10:00,59.24,59.3,59.22,59.24,34302.0,56.8789,56.9365,56.8597,56.8789,34302.0
2022-12-08 12:15:00,59.24,59.24,59.15,59.17,16004.0,56.8789,56.8789,56.7925,56.8117,16004.0
2022-12-08 12:20:00,59.16,59.19,59.08,59.17,22341.0,56.8021,56.8309,56.7252,56.8117,22341.0
2022-12-08 12:25:00,59.16,59.17,59.02,59.03,14881.0,56.8021,56.8117,56.6676,56.6772,14881.0
2022-12-08 12:30:00,59.02,59.12,59.0,59.1,16767.0,56.6676,56.7637,56.6484,56.7444,16767.0
2022-12-08 12:35:00,59.09,59.17,59.08,59.12,32263.0,56.7348,56.8117,56.7252,56.7637,32263.0
2022-12-08 12:40:00,59.12,59.17,59.1,59.13,13860.0,56.7637,56.8117,56.7444,56.7733,13860.0
2022-12-08 12:45:00,59.12,59.21,59.12,59.19,66623.0,56.7637,56.8501,56.7637,56.8309,66623.0
2022-12-08 12:50:00,59.18,59.24,59.17,59.23,25476.0,56.8213,56.8789,56.8117,56.8693,25476.0
2022-12-08 12:55:00,59.22,59.25,59.18,59.23,18084.0,56.8597,56.8885,56.8213,56.8693,18084.0
2022-12-08 13:00:00,59.23,59.29,59.21,59.22,25434.0,56.8693,56.9269,56.8501,56.8597,25434.0
2022-12-08 13:05:00,59.22,59.34,59.2,59.31,25803.0,56.8597,56.9749,56.8405,56.9461,25803.0
2022-12-08 13:10:00,59.3,59.3,59.22,59.28,71873.0,56.9365,56.9365,56.8597,56.9173,71873.0
2022-12-08 13:15:00,59.28,59.35,59.27,59.27,25335.0,56.9173,56.9845,56.9077,56.9077,25335.0
2022-12-08 13:20:00,59.26,59.31,59.13,59.31,24379.0,56.8981,56.9461,56.7733,56.9461,24379.0
2022-12-08 13:25:00,59.33,59.33,59.25,59.3,44806.0,56.9653,56.9653,56.8885,56.9365,44806.0
2022-12-08 13:30:00,59.3,59.56,59.3,59.54,107310.0,56.9365,57.1861,56.9365,57.1669,107310.0
2022-12-08 13:35:00,59.54,59.66,59.52,59.66,14456.0,57.1669,57.2821,57.1477,57.2821,14456.0
2022-12-08 13:40:00,59.68,59.8,59.68,59.8,21298.0,57.3013,57.4165,57.3013,57.4165,21298.0
2022-12-08 13:45:00,59.8,59.81,59.67,59.68,24656.0,57.4165,57.4261,57.2917,57.3013,24656.0
2022-12-08 13:50:00,59.68,59.71,59.64,59.68,45265.0,57.3013,57.3301,57.2629,57.3013,45265.0
2022-12-08 13:55:00,59.69,59.75,59.59,59.66,60040.0,57.3109,57.3685,57.2149,57.2821,60040.0
2022-12-08 14:00:00,59.66,59.66,59.43,59.43,20965.0,57.2821,57.2821,57.0613,57.0613,20965.0
2022-12-08 14:05:00,59.41,59.43,59.3,59.4,17089.0,57.0421,57.0613,56.9365,57.0325,17089.0
2022-12-08 14:10:00,59.39,59.39,59.3,59.32,11502.0,57.0229,57.0229,56.9365,56.9557,11502.0
2022-12-08 14:15:00,59.31,59.35,59.25,59.25,19684.0,56.9461,56.9845,56.8885,56.8885,19684.0
2022-12-08 14:20:00,59.25,59.4,59.22,59.4,25620.0,56.8885,57.0325,56.8597,57.0325,25620.0
2022-12-08 14:25:00,59.4,59.51,59.4,59.41,17859.0,57.0325,57.1381,57.0325,57.0421,17859.0
2022-12-08 14:30:00,59.41,59.42,59.3,59.35,13054.0,57.0421,57.0517,56.9365,56.9845,13054.0
2022-12-08 14:35:00,59.33,59.42,59.32,59.42,18832.0,56.9653,57.0517,56.9557,57.0517,18832.0
2022-12-08 14:40:00,59.42,59.49,59.41,59.44,12458.0,57.0517,57.1189,57.0421,57.0709,12458.0
2022-12-08 14:45:00,59.43,59.49,59.41,59.41,8568.0,57.0613,57.1189,57.0421,57.0421,8568.0
2022-12-08 14:50:00,59.41,59.49,59.36,59.48,11778.0,57.0421,57.1189,56.9941,57.1093,11778.0
2022-12-08 14:55:00,59.49,59.49,59.35,59.35,14260.0,57.1189,57.1189,56.9845,56.9845,14260.0
2022-12-08 15:00:00,59.35,59.38,59.31,59.34,18051.0,56.9845,57.0133,56.9461,56.9749,18051.0
2022-12-08 15:05:00,59.33,59.37,59.27,59.36,21134.0,56.9653,57.0037,56.9077,56.9941,21134.0
2022-12-08 15:10:00,59.36,59.4,59.31,59.32,12429.0,56.9941,57.0325,56.9461,56.9557,12429.0
2022-12-08 15:15:00,59.33,59.4,59.3,59.4,13881.0,56.9653,57.0325,56.9365,57.0325,13881.0
2022-12-08 15:20:00,59.39,59.46,59.35,59.46,11146.0,57.0229,57.0901,56.9845,57.0901,11146.0
2022-12-08 15:25:00,59.47,59.49,59.4,59.44,13354.0,57.0997,57.1189,57.0325,57.0709,13354.0
2022-12-08 15:30:00,59.44,59.56,59.44,59.45,19252.0,57.0709,57.1861,57.0709,57.0805,19252.0
2022-12-08 15:35:00,59.44,59.45,59.36,59.37,27542.0,57.0709,57.0805,56.9941,57.0037,27542.0
2022-12-08 15:40:00,59.37,59.39,59.33,59.34,36195.0,57.0037,57.0229,56.9653,56.9749,36195.0
2022-12-08 15:45:00,59.33,59.34,59.17,59.22,47862.0,56.9653,56.9749,56.8117,56.8597,47862.0
2022-12-08 15:50:00,59.22,59.34,59.2,59.3,132995.0,56.8597,56.9749,56.8405,56.9365,132995.0
2022-12-08 15:55:00,59.3,59.32,59.26,59.3,229765.0,56.9365,56.9557,56.8981,56.9365,229765.0
2022-12-09 09:30:00,59.1,59.2,57.88,58.11,149969.0,56.7444,56.8405,55.5731,55.7939,149969.0
2022-12-09 09:35:00,58.12,58.55,57.56,57.78,119218.0,55.8035,56.2164,55.2658,55.4771,119218.0
2022-12-09 09:40:00,57.8,58.67,57.75,58.67,48420.0,55.4963,56.3316,55.4483,56.3316,48420.0
2022-12-09 09:45:00,58.65,58.69,58.2,58.2,60415.0,56.3124,56.3508,55.8803,55.8803,60415.0
2022-12-09 09:50:00,58.19,58.35,58.04,58.11,34483.0,55.8707,56.0243,55.7267,55.7939,34483.0
2022-12-09 09:55:00,58.12,58.2,58.03,58.12,48928.0,55.8035,55.8803,55.7171,55.8035,48928.0
2022-12-09 10:00:00,58.15,58.32,57.94,58.22,46634.0,55.8323,55.9955,55.6307,55.8995,46634.0
2022-12-09 10:05:00,58.2,58.33,58.14,58.27,30509.0,55.8803,56.0051,55.8227,55.9475,30509.0
2022-12-09 10:10:00,58.28,58.39,58.25,58.38,19637.0,55.9571,56.0627,55.9283,56.0531,19637.0
2022-12-09 10:15:00,58.38,58.42,58.06,58.12,36768.0,56.0531,56.0916,55.7459,55.8035,36768.0
2022-12-09 10:20:00,58.11,58.11,57.95,57.97,15255.0,55.7939,55.7939,55.6403,55.6595,15255.0
2022-12-09 10:25:00,57.99,58.04,57.85,57.93,28220.0,55.6787,55.7267,55.5443,55.6211,28220.0
2022-12-09 10:30:00,57.93,58.15,57.92,58.07,34111.0,55.6211,55.8323,55.6115,55.7555,34111.0
2022-12-09 10:35:00,58.07,58.26,58.02,58.25,31072.0,55.7555,55.9379,55.7075,55.9283,31072.0
2022-12-09 10:40:00,58.25,58.25,58.09,58.11,20458.0,55.9283,55.9283,55.7747,55.7939,20458.0
2022-12-09 10:45:00,58.11,58.11,58.02,58.06,18323.0,55.7939,55.7939,55.7075,55.7459,18323.0
2022-12-09 10:50:00,58.05,58.23,58.01,58.22,29136.0,55.7363,55.9091,55.6979,55.8995,29136.0
2022-12-09 10:55:00,58.23,58.61,58.23,58.54,44454.0,55.9091,56.274,55.9091,56.2068,44454.0
2022-12-09 11:00:00,58.55,58.75,58.52,58.67,33916.0,56.2164,56.4084,56.1876,56.3316,33916.0
2022-12-09 11:05:00,58.65,58.7,58.47,58.48,38737.0,56.3124,56.3604,56.1396,56.1492,38737.0
2022-12-09 11:10:00,58.5,58.56,58.42,58.42,55285.0,56.1684,56.226,56.0916,56.0916,55285.0
2022-12-09 11:15:00,58.43,58.56,58.42,58.46,49021.0,56.1012,56.226,56.0916,56.13,49021.0
2022-12-09 11:20:00,58.44,58.61,58.44,58.55,38621.0,56.1108,56.274,56.1108,56.2164,38621.0
2022-12-09 11:25:00,58.55,58.63,58.49,58.63,17470.0,56.2164,56.2932,56.1588,56.2932,17470.0
2022-12-09 11:30:00,58.64,58.78,58.62,58.71,29485.0,56.3028,56.4372,56.2836,56.37,29485.0
2022-12-09 11:35:00,58.7,58.75,58.62,58.65,28354.0,56.3604,56.4084,56.2836,56.3124,28354.0
2022-12-09 11:40:00,58.65,58.67,58.54,58.66,34065.0,56.3124,56.3316,56.2068,56.322,34065.0
2022-12-09 11:45:00,58.68,58.83,58.64,58.82,61694.0,56.3412,56.4852,56.3028,56.4756,61694.0
2022-12-09 11:50:00,58.82,58.9,58.82,58.83,21875.0,56.4756,56.5524,56.4756,56.4852,21875.0
2022-12-09 11:55:00,58.84,58.84,58.72,58.74,24409.0,56.4948,56.4948,56.3796,56.3988,24409.0
2022-12-09 12:00:00,58.74,58.77,58.69,58.73,20481.0,56.3988,56.4276,56.3508,56.3892,20481.0
2022-12-09 12:05:00,58.73,58.74,58.61,58.68,12660.0,56.3892,56.3988,56.274,56.3412,12660.0
2022-12-09 12:10:00,58.68,58.81,58.68,58.8,14248.0,56.3412,56.466,56.3412,56.4564,14248.0
2022-12-09 12:15:00,58.79,58.81,58.69,58.76,20661.0,56.4468,56.466,56.3508,56.418,20661.0
2022-12-09 12:20:00,58.77,58.79,58.68,58.69,19565.0,56.4276,56.4468,56.3412,56.3508,19565.0
2022-12-09 12:25:00,58.69,58.74,58.61,58.62,21005.0,56.3508,56.3988,56.274,56.2836,21005.0
2022-12-09 12:30:00,58.62,58.9,58.61,58.85,22665.0,56.2836,56.5524,56.274,56.5044,22665.0
2022-12-09 12:35:00,58.84,58.86,58.8,58.82,18790.0,56.4948,56.514,56.4564,56.4756,18790.0
2022-12-09 12:40:00,58.85,58.87,58.69,58.69,25204.0,56.5044,56.5236,56.3508,56.3508,25204.0
2022-12-09 12:45:00,58.69,58.79,58.64,58.67,66270.0,56.3508,56.4468,56.3028,56.3316,66270.0
2022-12-09 12:50:00,58.67,58.68,58.64,58.66,18231.0,56.3316,56.3412,56.3028,56.322,18231.0
2022-12-09 12:55:00,58.65,58.7,58.65,58.67,23518.0,56.3124,56.3604,56.3124,56.3316,23518.0
2022-12-09 13:00:00,58.67,58.67,58.5,58.54,23641.0,56.3316,56.3316,56.1684,56.2068,23641.0
2022-12-09 13:05:00,58.54,58.61,58.49,58.58,279243.0,56.2068,56.274,56.1588,56.2452,279243.0
2022-12-09 13:10:00,58.58,58.72,58.56,58.72,23273.0,56.2452,56.3796,56.226,56.3796,23273.0
2022-12-09 13:15:00,58.72,58.76,58.66,58.73,51980.0,56.3796,56.418,56.322,56.3892,51980.0
2022-12-09 13:20:00,58.72,58.72,58.65,58.66,23525.0,56.3796,56.3796,56.3124,56.322,23525.0
2022-12-09 13:25:00,58.65,58.74,58.63,58.7,25570.0,56.3124,56.3988,56.2932,56.3604,25570.0
2022-12-09 13:30:00,58.69,58.87,58.69,58.8,21774.0,56.3508,56.5236,56.3508,56.4564,21774.0
2022-12-09 13:35:00,58.8,58.95,58.79,58.95,24155.0,56.4564,56.6004,56.4468,56.6004,24155.0
2022-12-09 13:40:00,58.96,59.01,58.94,58.99,22182.0,56.61,56.658,56.5908,56.6388,22182.0
2022-12-09 13:45:00,59.0,59.0,58.87,58.89,22482.0,56.6484,56.6484,56.5236,56.5428,22482.0
2022-12-09 13:50:00,58.89,58.95,58.81,58.82,21585.0,56.5428,56.6004,56.466,56.4756,21585.0
2022-12-09 13:55:00,58.82,58.83,58.76,58.82,19691.0,56.4756,56.4852,56.418,56.4756,19691.0
2022-12-09 14:00:00,58.84,58.84,58.71,58.72,17523.0,56.4948,56.4948,56.37,56.3796,17523.0
2022-12-09 14:05:00,58.73,58.77,58.66,58.77,19656.0,56.3892,56.4276,56.322,56.4276,19656.0
2022-12-09 14:10:00,58.77,58.82,58.73,58.79,44655.0,56.4276,56.4756,56.3892,56.4468,44655.0
2022-12-09 14:15:00,58.8,58.83,58.7,58.75,29337.0,56.4564,56.4852,56.3604,56.4084,29337.0
2022-12-09 14:20:00,58.76,58.94,58.5,58.88,891074.0,56.418,56.5908,56.1684,56.5332,891074.0
2022-12-09 14:25:00,58.87,58.9,58.8,58.8,23694.0,56.5236,56.5524,56.4564,56.4564,23694.0
2022-12-09 14:30:00,58.79,58.79,58.71,58.73,27246.0,56.4468,56.4468,56.37,56.3892,27246.0
2022-12-09 14:35:00,58.72,58.77,58.7,58.72,14795.0,56.3796,56.4276,56.3604,56.3796,14795.0
2022-12-09 14:40:00,58.72,58.73,58.65,58.65,19293.0,56.3796,56.3892,56.3124,56.3124,19293.0
2022-12-09 14:45:00,58.65,58.66,58.53,58.54,37762.0,56.3124,56.322,56.1972,56.2068,37762.0
2022-12-09 14:50:00,58.54,58.55,58.49,58.55,25528.0,56.2068,56.2164,56.1588,56.2164,25528.0
2022-12-09 14:55:00,58.55,58.58,58.49,58.55,29441.0,56.2164,56.2452,56.1588,56.2164,29441.0
2022-12-09 15:00:00,58.55,58.66,58.52,58.65,38236.0,56.2164,56.322,56.1876,56.3124,38236.0
2022-12-09 15:05:00,58.65,58.74,58.59,58.62,32754.0,56.3124,56.3988,56.2548,56.2836,32754.0
2022-12-09 15:10:00,58.62,58.67,58.59,58.67,23750.0,56.2836,56.3316,56.2548,56.3316,23750.0
2022-12-09 15:15:00,58.67,58.72,58.61,58.69,44605.0,56.3316,56.3796,56.274,56.3508,44605.0
2022-12-09 15:20:00,58.69,58.71,58.64,58.65,38373.0,56.3508,56.37,56.3028,56.3124,38373.0
2022-12-09 15:25:00,58.65,58.75,58.63,58.74,49772.0,56.3124,56.4084,56.2932,56.3988,49772.0
2022-12-09 15:30:00,58.73,58.73,58.64,58.65,49527.0,56.3892,56.3892,56.3028,56.3124,49527.0
2022-12-09 15:35:00,58.66,58.67,58.52,58.57,51749.0,56.322,56.3316,56.1876,56.2356,51749.0
2022-12-09 15:40:00,58.57,58.57,58.47,58.48,67672.0,56.2356,56.2356,56.1396,56.1492,67672.0
2022-12-09 15:45:00,58.48,58.5,58.39,58.4,119822.0,56.1492,56.1684,56.0627,56.0723,119822.0
2022-12-09 15:50:00,58.39,58.41,58.3,58.41,142048.0,56.0627,56.0819,55.9763,56.0819,142048.0
2022-12-09 15:55:00,58.4,58.49,58.27,58.33,549540.0,56.0723,56.1588,55.9475,56.0051,549540.0
2022-12-12 09:30:00,58.24,58.24,57.78,58.1,133370.0,55.9187,55.9187,55.4771,55.7843,133370.0
2022-12-12 09:35:00,58.11,58.22,58.07,58.1,21341.0,55.7939,55.8995,55.7555,55.7843,21341.0
2022-12-12 09:40:00,58.1,58.38,58.09,58.38,35277.0,55.7843,56.0531,55.7747,56.0531,35277.0
2022-12-12 09:45:00,58.39,58.51,58.23,58.4,51624.0,56.0627,56.178,55.9091,56.0723,51624.0
2022-12-12 09:50:00,58.39,58.45,58.16,58.21,81801.0,56.0627,56.1204,55.8419,55.8899,81801.0
2022-12-12 09:55:00,58.21,58.24,57.98,58.0,69062.0,55.8899,55.9187,55.6691,55.6883,69062.0
2022-12-12 10:00:00,58.02,58.24,58.02,58.09,47809.0,55.7075,55.9187,55.7075,55.7747,47809.0
2022-12-12 10:05:00,58.08,58.29,58.02,58.06,48655.0,55.7651,55.9667,55.7075,55.7459,48655.0
2022-12-12 10:10:00,58.07,58.32,58.02,58.2,68956.0,55.7555,55.9955,55.7075,55.8803,68956.0
2022-12-12 10:15:00,58.2,58.29,58.09,58.18,53588.0,55.8803,55.9667,55.7747,55.8611,53588.0
2022-12-12 10:20:00,58.19,58.55,58.16,58.54,91495.0,55.8707,56.2164,55.8419,56.2068,91495.0
2022-12-12 10:25:00,58.56,58.57,58.38,58.38,55523.0,56.226,56.2356,56.0531,56.0531,55523.0
2022-12-12 10:30:00,58.38,58.52,58.35,58.49,71957.0,56.0531,56.1876,56.0243,56.1588,71957.0
2022-12-12 10:35:00,58.48,58.59,58.46,58.53,71430.0,56.1492,56.2548,56.13,56.1972,71430.0
2022-12-12 10:40:00,58.54,58.55,58.37,58.49,63835.0,56.2068,56.2164,56.0435,56.1588,63835.0
2022-12-12 10:45:00,58.48,58.57,58.34,58.35,117779.0,56.1492,56.2356,56.0147,56.0243,117779.0
2022-12-12 10:50:00,58.35,58.4,58.22,58.38,82232.0,56.0243,56.0723,55.8995,56.0531,82232.0
2022-12-12 10:55:00,58.39,58.49,58.37,58.45,37855.0,56.0627,56.1588,56.0435,56.1204,37855.0
2022-12-12 11:00:00,58.46,58.49,58.38,58.46,154323.0,56.13,56.1588,56.0531,56.13,154323.0
2022-12-12 11:05:00,58.46,58.59,58.45,58.56,136163.0,56.13,56.2548,56.1204,56.226,136163.0
2022-12-12 11:10:00,58.55,58.65,58.51,58.62,120186.0,56.2164,56.3124,56.178,56.2836,120186.0
2022-12-12 11:15:00,58.63,58.67,58.47,58.59,57582.0,56.2932,56.3316,56.1396,56.2548,57582.0
2022-12-12 11:20:00,58.58,58.6,58.46,58.46,106832.0,56.2452,56.2644,56.13,56.13,106832.0
2022-12-12 11:25:00,58.49,58.57,58.48,58.51,92118.0,56.1588,56.2356,56.1492,56.178,92118.0
2022-12-12 11:30:00,58.51,58.52,58.37,58.38,49284.0,56.178,56.1876,56.0435,56.0531,49284.0
2022-12-12 11:35:00,58.36,58.42,58.3,58.37,52491.0,56.0339,56.0916,55.9763,56.0435,52491.0
2022-12-12 11:40:00,58.35,58.36,58.2,58.21,32427.0,56.0243,56.0339,55.8803,55.8899,32427.0
2022-12-12 11:45:00,58.26,58.39,58.26,58.39,84753.0,55.9379,56.0627,55.9379,56.0627,84753.0
2022-12-12 11:50:00,58.39,58.41,58.27,58.4,49107.0,56.0627,56.0819,55.9475,56.0723,49107.0
2022-12-12 11:55:00,58.42,58.49,58.39,58.45,31433.0,56.0916,56.1588,56.0627,56.1204,31433.0
2022-12-12 12:00:00,58.45,58.47,58.38,58.43,31082.0,56.1204,56.1396,56.0531,56.1012,31082.0
2022-12-12 12:05:00,58.42,58.45,58.34,58.38,40014.0,56.0916,56.1204,56.0147,56.0531,40014.0
2022-12-12 12:10:00,58.38,58.55,58.36,58.52,83426.0,56.0531,56.2164,56.0339,56.1876,83426.0
2022-12-12 12:15:00,58.52,58.57,58.44,58.54,84215.0,56.1876,56.2356,56.1108,56.2068,84215.0
2022-12-12 12:20:00,58.55,58.55,58.47,58.49,63836.0,56.2164,56.2164,56.1396,56.1588,63836.0
2022-12-12 12:25:00,58.49,58.61,58.48,58.58,87147.0,56.1588,56.274,56.1492,56.2452,87147.0
2022-12-12 12:30:00,58.58,58.71,58.56,58.7,30620.0,56.2452,56.37,56.226,56.3604,30620.0
2022-12-12 12:35:00,58.71,58.75,58.64,58.65,45231.0,56.37,56.4084,56.3028,56.3124,45231.0
2022-12-12 12:40:00,58.64,58.72,58.64,58.65,73198.0,56.3028,56.3796,56.3028,56.3124,73198.0
2022-12-12 12:45:00,58.65,58.69,58.58,58.61,81156.0,56.3124,56.3508,56.2452,56.274,81156.0
2022-12-12 12:50:00,58.62,58.63,58.55,58.58,48497.0,56.2836,56.2932,56.2164,56.2452,48497.0
2022-12-12 12:55:00,58.58,58.61,58.52,58.54,32756.0,56.2452,56.274,56.1876,56.2068,32756.0
2022-12-12 13:00:00,58.52,58.62,58.42,58.45,54778.0,56.1876,56.2836,56.0916,56.1204,54778.0
2022-12-12 13:05:00,58.46,58.59,58.45,58.57,21793.0,56.13,56.2548,56.1204,56.2356,21793.0
2022-12-12 13:10:00,58.56,58.62,58.51,58.55,80573.0,56.226,56.2836,56.178,56.2164,80573.0
2022-12-12 13:15:00,58.56,58.66,58.54,58.63,38690.0,56.226,56.322,56.2068,56.2932,38690.0
2022-12-12 13:20:00,58.63,58.68,58.61,58.61,31652.0,56.2932,56.3412,56.274,56.274,31652.0
2022-12-12 13:25:00,58.61,58.61,58.57,58.59,23564.0,56.274,56.274,56.2356,56.2548,23564.0
2022-12-12 13:30:00,58.59,58.62,58.52,58.54,46171.0,56.2548,56.2836,56.1876,56.2068,46171.0
2022-12-12 13:35:00,58.53,58.63,58.5,58.59,45158.0,56.1972,56.2932,56.1684,56.2548,45158.0
2022-12-12 13:40:00,58.58,58.61,58.57,58.58,26394.0,56.2452,56.274,56.2356,56.2452,26394.0
2022-12-12 13:45:00,58.57,58.6,58.53,58.6,32907.0,56.2356,56.2644,56.1972,56.2644,32907.0
2022-12-12 13:50:00,58.61,58.73,58.61,58.68,58875.0,56.274,56.3892,56.274,56.3412,58875.0
2022-12-12 13:55:00,58.68,58.79,58.66,58.78,25994.0,56.3412,56.4468,56.322,56.4372,25994.0
2022-12-12 14:00:00,58.78,58.78,58.62,58.68,31217.0,56.4372,56.4372,56.2836,56.3412,31217.0
2022-12-12 14:05:00,58.67,58.7,58.65,58.69,28171.0,56.3316,56.3604,56.3124,56.3508,28171.0
2022-12-12 14:10:00,58.69,58.71,58.65,58.7,26704.0,56.3508,56.37,56.3124,56.3604,26704.0
2022-12-12 14:15:00,58.69,58.74,58.68,58.69,24984.0,56.3508,56.3988,56.3412,56.3508,24984.0
2022-12-12 14:20:00,58.69,58.69,58.57,58.63,28807.0,56.3508,56.3508,56.2356,56.2932,28807.0
2022-12-12 14:25:00,58.62,58.68,58.59,58.64,26408.0,56.2836,56.3412,56.2548,56.3028,26408.0
2022-12-12 14:30:00,58.64,58.64,58.49,58.55,23535.0,56.3028,56.3028,56.1588,56.2164,23535.0
2022-12-12 14:35:00,58.55,58.56,58.51,58.53,66293.0,56.2164,56.226,56.178,56.1972,66293.0
2022-12-12 14:40:00,58.52,58.67,58.52,58.67,65691.0,56.1876,56.3316,56.1876,56.3316,65691.0
2022-12-12 14:45:00,58.67,58.77,58.66,58.69,37995.0,56.3316,56.4276,56.322,56.3508,37995.0
2022-12-12 14:50:00,58.69,58.75,58.65,58.74,36958.0,56.3508,56.4084,56.3124,56.3988,36958.0
2022-12-12 14:55:00,58.75,58.8,58.69,58.69,89426.0,56.4084,56.4564,56.3508,56.3508,89426.0
2022-12-12 15:00:00,58.7,58.77,58.7,58.74,159284.0,56.3604,56.4276,56.3604,56.3988,159284.0
2022-12-12 15:05:00,58.73,58.87,58.73,58.87,166283.0,56.3892,56.5236,56.3892,56.5236,166283.0
2022-12-12 15:10:00,58.87,58.99,58.79,58.98,139082.0,56.5236,56.6388,56.4468,56.6292,139082.0
2022-12-12 15:15:00,58.98,59.03,58.96,58.98,85490.0,56.6292,56.6772,56.61,56.6292,85490.0
2022-12-12 15:20:00,58.98,59.22,58.97,59.2,94712.0,56.6292,56.8597,56.6196,56.8405,94712.0
2022-12-12 15:25:00,59.19,59.24,59.14,59.21,63937.0,56.8309,56.8789,56.7829,56.8501,63937.0
2022-12-12 15:30:00,59.22,59.35,59.2,59.34,73791.0,56.8597,56.9845,56.8405,56.9749,73791.0
2022-12-12 15:35:00,59.35,59.36,59.22,59.24,104783.0,56.9845,56.9941,56.8597,56.8789,104783.0
2022-12-12 15:40:00,59.26,59.27,59.17,59.18,76412.0,56.8981,56.9077,56.8117,56.8213,76412.0
2022-12-12 15:45:00,59.17,59.17,58.99,59.03,102250.0,56.8117,56.8117,56.6388,56.6772,102250.0
2022-12-12 15:50:00,59.02,59.06,58.94,59.0,144457.0,56.6676,56.706,56.5908,56.6484,144457.0
2022-12-12 15:55:00,59.01,59.05,58.94,59.04,346770.0,56.658,56.6964,56.5908,56.6868,346770.0
2022-12-13 09:30:00,61.49,61.63,60.99,61.01,80020.0,59.0392,59.1736,58.5591,58.5783,80020.0
2022-12-13 09:35:00,61.06,61.14,60.67,60.77,40921.0,58.6263,58.7031,58.2519,58.3479,40921.0
2022-12-13 09:40:00,60.77,61.02,60.64,60.88,54220.0,58.3479,58.5879,58.2231,58.4535,54220.0
2022-12-13 09:45:00,60.87,61.13,60.86,60.98,55043.0,58.4439,58.6935,58.4343,58.5495,55043.0
2022-12-13 09:50:00,60.97,61.28,60.97,61.19,34718.0,58.5399,58.8376,58.5399,58.7511,34718.0
2022-12-13 09:55:00,61.16,61.21,61.08,61.12,66516.0,58.7223,58.7703,58.6455,58.6839,66516.0
2022-12-13 10:00:00,61.13,61.14,60.98,61.01,83862.0,58.6935,58.7031,58.5495,58.5783,83862.0
2022-12-13 10:05:00,61.0,61.01,60.75,61.0,72957.0,58.5687,58.5783,58.3287,58.5687,72957.0
2022-12-13 10:10:00,60.99,61.07,60.94,60.95,32672.0,58.5591,58.6359,58.5111,58.5207,32672.0
2022-12-13 10:15:00,60.96,61.02,60.86,61.0,78664.0,58.5303,58.5879,58.4343,58.5687,78664.0
2022-12-13 10:20:00,61.0,61.0,60.73,60.76,78954.0,58.5687,58.5687,58.3095,58.3383,78954.0
2022-12-13 10:25:00,60.77,60.77,60.53,60.62,28279.0,58.3479,58.3479,58.1175,58.2039,28279.0
2022-12-13 10:30:00,60.63,60.82,60.54,60.82,39153.0,58.2135,58.3959,58.1271,58.3959,39153.0
2022-12-13 10:35:00,60.83,60.83,60.46,60.46,58199.0,58.4055,58.4055,58.0502,58.0502,58199.0
2022-12-13 10:40:00,60.46,60.6,60.42,60.59,32598.0,58.0502,58.1847,58.0118,58.1751,32598.0
2022-12-13 10:45:00,60.6,60.7,60.46,60.47,21534.0,58.1847,58.2807,58.0502,58.0598,21534.0
2022-12-13 10:50:00,60.46,60.59,60.45,60.53,25015.0,58.0502,58.1751,58.0406,58.1175,25015.0
2022-12-13 10:55:00,60.55,60.58,60.44,60.54,25025.0,58.1367,58.1655,58.031,58.1271,25025.0
2022-12-13 11:00:00,60.58,60.63,60.44,60.49,34272.0,58.1655,58.2135,58.031,58.079,34272.0
2022-12-13 11:05:00,60.51,60.57,60.42,60.47,24057.0,58.0982,58.1559,58.0118,58.0598,24057.0
2022-12-13 11:10:00,60.47,60.61,60.46,60.61,21639.0,58.0598,58.1943,58.0502,58.1943,21639.0
2022-12-13 11:15:00,60.59,60.6,60.44,60.44,22363.0,58.1751,58.1847,58.031,58.031,22363.0
2022-12-13 11:20:00,60.44,60.47,60.39,60.41,24869.0,58.031,58.0598,57.983,58.0022,24869.0
2022-12-13 11:25:00,60.39,60.47,60.35,60.4,28169.0,57.983,58.0598,57.9446,57.9926,28169.0
2022-12-13 11:30:00,60.41,60.59,60.41,60.55,30722.0,58.0022,58.1751,58.0022,58.1367,30722.0
2022-12-13 11:35:00,60.55,60.58,60.41,60.43,19322.0,58.1367,58.1655,58.0022,58.0214,19322.0
2022-12-13 11:40:00,60.44,60.44,60.34,60.43,18982.0,58.031,58.031,57.935,58.0214,18982.0
2022-12-13 11:45:00,60.42,60.43,59.99,60.06,39670.0,58.0118,58.0214,57.599,57.6662,39670.0
2022-12-13 11:50:00,60.06,60.11,59.91,59.94,29825.0,57.6662,57.7142,57.5222,57.551,29825.0
2022-12-13 11:55:00,59.92,59.93,59.82,59.93,16265.0,57.5318,57.5414,57.4358,57.5414,16265.0
2022-12-13 12:00:00,59.92,59.93,59.72,59.73,24640.0,57.5318,57.5414,57.3397,57.3493,24640.0
2022-12-13 12:05:00,59.72,59.86,59.72,59.76,14690.0,57.3397,57.4742,57.3397,57.3781,14690.0
2022-12-13 12:10:00,59.72,59.73,59.48,59.54,20422.0,57.3397,57.3493,57.1093,57.1669,20422.0
2022-12-13 12:15:00,59.54,59.54,59.26,59.26,19377.0,57.1669,57.1669,56.8981,56.8981,19377.0
2022-12-13 12:20:00,59.25,59.4,59.21,59.21,18603.0,56.8885,57.0325,56.8501,56.8501,18603.0
2022-12-13 12:25:00,59.23,59.32,59.14,59.19,25904.0,56.8693,56.9557,56.7829,56.8309,25904.0
2022-12-13 12:30:00,59.17,59.21,58.98,59.06,82866.0,56.8117,56.8501,56.6292,56.706,82866.0
2022-12-13 12:35:00,59.06,59.3,59.01,59.29,28631.0,56.706,56.9365,56.658,56.9269,28631.0
2022-12-13 12:40:00,59.29,59.31,59.15,59.25,25473.0,56.9269,56.9461,56.7925,56.8885,25473.0
2022-12-13 12:45:00,59.26,59.32,59.02,59.02,17440.0,56.8981,56.9557,56.6676,56.6676,17440.0
2022-12-13 12:50:00,59.04,59.11,58.95,59.07,19591.0,56.6868,56.754,56.6004,56.7156,19591.0
2022-12-13 12:55:00,59.04,59.19,59.04,59.14,21184.0,56.6868,56.8309,56.6868,56.7829,21184.0
2022-12-13 13:00:00,59.15,59.2,59.08,59.13,19877.0,56.7925,56.8405,56.7252,56.7733,19877.0
2022-12-13 13:05:00,59.13,59.18,59.02,59.08,23379.0,56.7733,56.8213,56.6676,56.7252,23379.0
2022-12-13 13:10:00,59.08,59.26,59.08,59.24,43225.0,56.7252,56.8981,56.7252,56.8789,43225.0
2022-12-13 13:15:00,59.26,59.45,59.22,59.43,19369.0,56.8981,57.0805,56.8597,57.0613,19369.0
2022-12-13 13:20:00,59.44,59.49,59.39,59.48,15953.0,57.0709,57.1189,57.0229,57.1093,15953.0
2022-12-13 13:25:00,59.48,59.5,59.37,59.39,21697.0,57.1093,57.1285,57.0037,57.0229,21697.0
2022-12-13 13:30:00,59.41,59.56,59.4,59.42,17537.0,57.0421,57.1861,57.0325,57.0517,17537.0
2022-12-13 13:35:00,59.42,59.42,59.35,59.35,18677.0,57.0517,57.0517,56.9845,56.9845,18677.0
2022-12-13 13:40:00,59.35,59.36,59.26,59.36,28728.0,56.9845,56.9941,56.8981,56.9941,28728.0
2022-12-13 13:45:00,59.36,59.37,59.2,59.21,20409.0,56.9941,57.0037,56.8405,56.8501,20409.0
2022-12-13 13:50:00,59.23,59.3,59.13,59.14,16611.0,56.8693,56.9365,56.7733,56.7829,16611.0
2022-12-13 13:55:00,59.15,59.27,59.14,59.27,21725.0,56.7925,56.9077,56.7829,56.9077,21725.0
2022-12-13 14:00:00,59.28,59.39,59.25,59.38,33588.0,56.9173,57.0229,56.8885,57.0133,33588.0
2022-12-13 14:05:00,59.37,59.38,59.24,59.31,21753.0,57.0037,57.0133,56.8789,56.9461,21753.0
2022-12-13 14:10:00,59.3,59.33,59.24,59.28,22763.0,56.9365,56.9653,56.8789,56.9173,22763.0
2022-12-13 14:15:00,59.27,59.33,59.2,59.24,20367.0,56.9077,56.9653,56.8405,56.8789,20367.0
2022-12-13 14:20:00,59.22,59.25,59.14,59.19,33616.0,56.8597,56.8885,56.7829,56.8309,33616.0
2022-12-13 14:25:00,59.2,59.27,59.18,59.26,23222.0,56.8405,56.9077,56.8213,56.8981,23222.0
2022-12-13 14:30:00,59.27,59.3,59.17,59.2,21616.0,56.9077,56.9365,56.8117,56.8405,21616.0
2022-12-13 14:35:00,59.2,59.32,59.2,59.32,20946.0,56.8405,56.9557,56.8405,56.9557,20946.0
2022-12-13 14:40:00,59.32,59.49,59.3,59.47,22362.0,56.9557,57.1189,56.9365,57.0997,22362.0
2022-12-13 14:45:00,59.48,59.48,59.38,59.39,26345.0,57.1093,57.1093,57.0133,57.0229,26345.0
2022-12-13 14:50:00,59.38,59.38,59.19,59.19,19740.0,57.0133,57.0133,56.8309,56.8309,19740.0
2022-12-13 14:55:00,59.2,59.2,59.11,59.18,20357.0,56.8405,56.8405,56.754,56.8213,20357.0
2022-12-13 15:00:00,59.17,59.17,58.85,58.89,17388.0,56.8117,56.8117,56.5044,56.5428,17388.0
2022-12-13 15:05:00,58.9,58.98,58.87,58.97,25210.0,56.5524,56.6292,56.5236,56.6196,25210.0
2022-12-13 15:10:00,58.96,58.99,58.89,58.95,20715.0,56.61,56.6388,56.5428,56.6004,20715.0
2022-12-13 15:15:00,58.93,59.1,58.88,59.09,33248.0,56.5812,56.7444,56.5332,56.7348,33248.0
2022-12-13 15:20:00,59.08,59.18,59.04,59.18,22911.0,56.7252,56.8213,56.6868,56.8213,22911.0
2022-12-13 15:25:00,59.17,59.19,59.09,59.17,24495.0,56.8117,56.8309,56.7348,56.8117,24495.0
2022-12-13 15:30:00,59.18,59.35,59.17,59.28,42784.0,56.8213,56.9845,56.8117,56.9173,42784.0
2022-12-13 15:35:00,59.28,59.29,59.08,59.09,42503.0,56.9173,56.9269,56.7252,56.7348,42503.0
2022-12-13 15:40:00,59.1,59.2,59.07,59.15,49173.0,56.7444,56.8405,56.7156,56.7925,49173.0
2022-12-13 15:45:00,59.15,59.24,59.14,59.15,49853.0,56.7925,56.8789,56.7829,56.7925,49853.0
2022-12-13 15:50:00,59.14,59.35,59.14,59.28,109118.0,56.7829,56.9845,56.7829,56.9173,109118.0
2022-12-13 15:55:00,59.28,59.28,59.1,59.18,251877.0,56.9173,56.9173,56.7444,56.8213,251877.0
2022-12-14 09:30:00,59.21,59.59,59.1,59.49,45873.0,56.8501,57.2149,56.7444,57.1189,45873.0
2022-12-14 09:35:00,59.46,59.63,59.44,59.51,17310.0,57.0901,57.2533,57.0709,57.1381,17310.0
2022-12-14 09:40:00,59.48,59.61,59.38,59.61,16697.0,57.1093,57.2341,57.0133,57.2341,16697.0
2022-12-14 09:45:00,59.64,59.66,59.36,59.44,34508.0,57.2629,57.2821,56.9941,57.0709,34508.0
2022-12-14 09:50:00,59.46,59.51,59.27,59.4,23532.0,57.0901,57.1381,56.9077,57.0325,23532.0
2022-12-14 09:55:00,59.41,59.48,59.31,59.33,27346.0,57.0421,57.1093,56.9461,56.9653,27346.0
2022-12-14 10:00:00,59.35,59.46,59.27,59.41,33876.0,56.9845,57.0901,56.9077,57.0421,33876.0
2022-12-14 10:05:00,59.42,59.54,59.4,59.44,27222.0,57.0517,57.1669,57.0325,57.0709,27222.0
2022-12-14 10:10:00,59.44,59.54,59.41,59.47,31763.0,57.0709,57.1669,57.0421,57.0997,31763.0
2022-12-14 10:15:00,59.48,59.62,59.45,59.59,29158.0,57.1093,57.2437,57.0805,57.2149,29158.0
2022-12-14 10:20:00,59.61,59.75,59.49,59.49,26470.0,57.2341,57.3685,57.1189,57.1189,26470.0
2022-12-14 10:25:00,59.51,59.71,59.51,59.65,17310.0,57.1381,57.3301,57.1381,57.2725,17310.0
2022-12-14 10:30:00,59.64,59.65,59.49,59.5,26341.0,57.2629,57.2725,57.1189,57.1285,26341.0
2022-12-14 10:35:00,59.52,59.64,59.52,59.59,15985.0,57.1477,57.2629,57.1477,57.2149,15985.0
2022-12-14 10:40:00,59.59,59.74,59.59,59.66,11057.0,57.2149,57.3589,57.2149,57.2821,11057.0
2022-12-14 10:45:00,59.68,59.7,59.61,59.64,13773.0,57.3013,57.3205,57.2341,57.2629,13773.0
2022-12-14 10:50:00,59.65,59.67,59.54,59.6,13894.0,57.2725,57.2917,57.1669,57.2245,13894.0
2022-12-14 10:55:00,59.61,59.65,59.51,59.6,25508.0,57.2341,57.2725,57.1381,57.2245,25508.0
2022-12-14 11:00:00,59.65,59.75,59.65,59.68,22444.0,57.2725,57.3685,57.2725,57.3013,22444.0
2022-12-14 11:05:00,59.68,59.68,59.56,59.57,23028.0,57.3013,57.3013,57.1861,57.1957,23028.0
2022-12-14 11:10:00,59.57,59.6,59.53,59.58,13434.0,57.1957,57.2245,57.1573,57.2053,13434.0
2022-12-14 11:15:00,59.56,59.56,59.48,59.54,18558.0,57.1861,57.1861,57.1093,57.1669,18558.0
2022-12-14 11:20:00,59.54,59.55,59.46,59.54,12315.0,57.1669,57.1765,57.0901,57.1669,12315.0
2022-12-14 11:25:00,59.54,59.65,59.52,59.62,26044.0,57.1669,57.2725,57.1477,57.2437,26044.0
2022-12-14 11:30:00,59.63,59.64,59.54,59.58,15322.0,57.2533,57.2629,57.1669,57.2053,15322.0
2022-12-14 11:35:00,59.57,59.59,59.52,59.59,12307.0,57.1957,57.2149,57.1477,57.2149,12307.0
2022-12-14 11:40:00,59.6,59.61,59.45,59.46,20097.0,57.2245,57.2341,57.0805,57.0901,20097.0
2022-12-14 11:45:00,59.48,59.48,59.35,59.37,11287.0,57.1093,57.1093,56.9845,57.0037,11287.0
2022-12-14 11:50:00,59.37,59.43,59.35,59.39,10144.0,57.0037,57.0613,56.9845,57.0229,10144.0
2022-12-14 11:55:00,59.39,59.42,59.3,59.35,21597.0,57.0229,57.0517,56.9365,56.9845,21597.0
2022-12-14 12:00:00,59.35,59.41,59.32,59.37,13254.0,56.9845,57.0421,56.9557,57.0037,13254.0
2022-12-14 12:05:00,59.38,59.48,59.36,59.46,20935.0,57.0133,57.1093,56.9941,57.0901,20935.0
2022-12-14 12:10:00,59.47,59.47,59.33,59.35,12442.0,57.0997,57.0997,56.9653,56.9845,12442.0
2022-12-14 12:15:00,59.36,59.38,59.27,59.31,15909.0,56.9941,57.0133,56.9077,56.9461,15909.0
2022-12-14 12:20:00,59.32,59.33,59.25,59.26,17842.0,56.9557,56.9653,56.8885,56.8981,17842.0
2022-12-14 12:25:00,59.27,59.3,59.18,59.23,14066.0,56.9077,56.9365,56.8213,56.8693,14066.0
2022-12-14 12:30:00,59.23,59.28,59.2,59.21,13449.0,56.8693,56.9173,56.8405,56.8501,13449.0
2022-12-14 12:35:00,59.22,59.25,59.14,59.25,14109.0,56.8597,56.8885,56.7829,56.8885,14109.0
2022-12-14 12:40:00,59.24,59.29,59.2,59.23,11351.0,56.8789,56.9269,56.8405,56.8693,11351.0
2022-12-14 12:45:00,59.23,59.23,59.18,59.21,10293.0,56.8693,56.8693,56.8213,56.8501,10293.0
2022-12-14 12:50:00,59.22,59.28,59.19,59.25,9883.0,56.8597,56.9173,56.8309,56.8885,9883.0
2022-12-14 12:55:00,59.26,59.3,59.21,59.22,12802.0,56.8981,56.9365,56.8501,56.8597,12802.0
2022-12-14 13:00:00,59.22,59.29,59.2,59.27,16501.0,56.8597,56.9269,56.8405,56.9077,16501.0
2022-12-14 13:05:00,59.27,59.32,59.24,59.27,12027.0,56.9077,56.9557,56.8789,56.9077,12027.0
2022-12-14 13:10:00,59.26,59.3,59.24,59.25,11374.0,56.8981,56.9365,56.8789,56.8885,11374.0
2022-12-14 13:15:00,59.25,59.31,59.21,59.23,16087.0,56.8885,56.9461,56.8501,56.8693,16087.0
2022-12-14 13:20:00,59.23,59.29,59.23,59.23,11511.0,56.8693,56.9269,56.8693,56.8693,11511.0
2022-12-14 13:25:00,59.23,59.29,59.2,59.24,11751.0,56.8693,56.9269,56.8405,56.8789,11751.0
2022-12-14 13:30:00,59.25,59.36,59.24,59.34,13012.0,56.8885,56.9941,56.8789,56.9749,13012.0
2022-12-14 13:35:00,59.33,59.43,59.32,59.41,19692.0,56.9653,57.0613,56.9557,57.0421,19692.0
2022-12-14 13:40:00,59.42,59.5,59.38,59.45,20995.0,57.0517,57.1285,57.0133,57.0805,20995.0
2022-12-14 13:45:00,59.45,59.46,59.36,59.37,12487.0,57.0805,57.0901,56.9941,57.0037,12487.0
2022-12-14 13:50:00,59.35,59.41,59.31,59.41,11949.0,56.9845,57.0421,56.9461,57.0421,11949.0
2022-12-14 13:55:00,59.41,59.42,59.32,59.33,24835.0,57.0421,57.0517,56.9557,56.9653,24835.0
2022-12-14 14:00:00,59.3,59.3,58.49,58.8,79405.0,56.9365,56.9365,56.1588,56.4564,79405.0
2022-12-14 14:05:00,58.77,58.77,58.24,58.39,31921.0,56.4276,56.4276,55.9187,56.0627,31921.0
2022-12-14 14:10:00,58.4,58.57,58.28,58.43,35247.0,56.0723,56.2356,55.9571,56.1012,35247.0
2022-12-14 14:15:00,58.36,58.58,58.3,58.51,32172.0,56.0339,56.2452,55.9763,56.178,32172.0
2022-12-14 14:20:00,58.47,58.55,58.35,58.42,21678.0,56.1396,56.2164,56.0243,56.0916,21678.0
2022-12-14 14:25:00,58.41,58.46,58.34,58.36,28923.0,56.0819,56.13,56.0147,56.0339,28923.0
2022-12-14 14:30:00,58.36,58.37,57.72,57.73,67190.0,56.0339,56.0435,55.4195,55.4291,67190.0
2022-12-14 14:35:00,57.73,58.09,57.7,58.04,56386.0,55.4291,55.7747,55.4002,55.7267,56386.0
2022-12-14 14:40:00,58.01,58.41,57.89,58.29,76620.0,55.6979,56.0819,55.5827,55.9667,76620.0
2022-12-14 14:45:00,58.29,58.29,57.84,58.18,47281.0,55.9667,55.9667,55.5347,55.8611,47281.0
2022-12-14 14:50:00,58.18,58.27,57.97,58.2,48633.0,55.8611,55.9475,55.6595,55.8803,48633.0
2022-12-14 14:55:00,58.18,58.25,58.08,58.2,26327.0,55.8611,55.9283,55.7651,55.8803,26327.0
2022-12-14 15:00:00,58.17,58.6,58.08,58.57,33618.0,55.8515,56.2644,55.7651,56.2356,33618.0
2022-12-14 15:05:00,58.58,58.58,58.32,58.52,38556.0,56.2452,56.2452,55.9955,56.1876,38556.0
2022-12-14 15:10:00,58.5,59.03,58.47,58.86,36527.0,56.1684,56.6772,56.1396,56.514,36527.0
2022-12-14 15:15:00,58.86,58.87,58.5,58.72,29027.0,56.514,56.5236,56.1684,56.3796,29027.0
2022-12-14 15:20:00,58.72,58.74,58.55,58.6,31835.0,56.3796,56.3988,56.2164,56.2644,31835.0
2022-12-14 15:25:00,58.62,58.63,58.17,58.17,35155.0,56.2836,56.2932,55.8515,55.8515,35155.0
2022-12-14 15:30:00,58.15,58.26,58.0,58.13,46075.0,55.8323,55.9379,55.6883,55.8131,46075.0
2022-12-14 15:35:00,58.14,58.24,58.02,58.18,39229.0,55.8227,55.9187,55.7075,55.8611,39229.0
2022-12-14 15:40:00,58.17,58.34,58.16,58.34,45004.0,55.8515,56.0147,55.8419,56.0147,45004.0
2022-12-14 15:45:00,58.33,58.35,58.21,58.31,47550.0,56.0051,56.0243,55.8899,55.9859,47550.0
2022-12-14 15:50:00,58.31,58.49,58.27,58.45,124394.0,55.9859,56.1588,55.9475,56.1204,124394.0
2022-12-14 15:55:00,58.44,58.44,58.23,58.24,251751.0,56.1108,56.1108,55.9091,55.9187,251751.0
2022-12-15 09:30:00,56.86,57.28,56.79,57.04,88382.0,54.5937,54.997,54.5265,54.7666,88382.0
2022-12-15 09:35:00,56.99,57.07,56.88,56.97,28911.0,54.7185,54.7954,54.6129,54.6993,28911.0
2022-12-15 09:40:00,56.97,57.04,56.84,57.04,26596.0,54.6993,54.7666,54.5745,54.7666,26596.0
2022-12-15 09:45:00,57.05,57.06,56.79,56.8,31827.0,54.7762,54.7858,54.5265,54.5361,31827.0
2022-12-15 09:50:00,56.79,56.84,56.67,56.71,36512.0,54.5265,54.5745,54.4113,54.4497,36512.0
2022-12-15 09:55:00,56.72,56.76,56.63,56.68,26213.0,54.4593,54.4977,54.3729,54.4209,26213.0
2022-12-15 10:00:00,56.68,56.7,56.52,56.55,30570.0,54.4209,54.4401,54.2673,54.2961,30570.0
2022-12-15 10:05:00,56.54,56.61,56.52,56.55,23585.0,54.2865,54.3537,54.2673,54.2961,23585.0
2022-12-15 10:10:00,56.54,56.54,56.39,56.45,32154.0,54.2865,54.2865,54.1425,54.2001,32154.0
2022-12-15 10:15:00,56.44,56.78,56.36,56.78,33489.0,54.1905,54.5169,54.1137,54.5169,33489.0
2022-12-15 10:20:00,56.77,56.81,56.7,56.78,26495.0,54.5073,54.5457,54.4401,54.5169,26495.0
2022-12-15 10:25:00,56.78,56.78,56.53,56.59,16470.0,54.5169,54.5169,54.2769,54.3345,16470.0
2022-12-15 10:30:00,56.59,56.65,56.47,56.62,20338.0,54.3345,54.3921,54.2193,54.3633,20338.0
2022-12-15 10:35:00,56.62,56.77,56.62,56.77,14769.0,54.3633,54.5073,54.3633,54.5073,14769.0
2022-12-15 10:40:00,56.77,56.84,56.72,56.84,14641.0,54.5073,54.5745,54.4593,54.5745,14641.0
2022-12-15 10:45:00,56.84,56.85,56.72,56.73,19705.0,54.5745,54.5841,54.4593,54.4689,19705.0
2022-12-15 10:50:00,56.72,56.76,56.57,56.6,25055.0,54.4593,54.4977,54.3153,54.3441,25055.0
2022-12-15 10:55:00,56.6,56.6,56.44,56.51,39598.0,54.3441,54.3441,54.1905,54.2577,39598.0
2022-12-15 11:00:00,56.51,56.6,56.5,56.5,32949.0,54.2577,54.3441,54.2481,54.2481,32949.0
2022-12-15 11:05:00,56.49,56.49,56.3,56.34,20618.0,54.2385,54.2385,54.056,54.0945,20618.0
2022-12-15 11:10:00,56.34,56.35,56.23,56.23,12235.0,54.0945,54.1041,53.9888,53.9888,12235.0
2022-12-15 11:15:00,56.23,56.3,56.15,56.29,34352.0,53.9888,54.056,53.912,54.0464,34352.0
2022-12-15 11:20:00,56.29,56.32,56.23,56.23,15178.0,54.0464,54.0753,53.9888,53.9888,15178.0
2022-12-15 11:25:00,56.23,56.24,56.17,56.22,20137.0,53.9888,53.9984,53.9312,53.9792,20137.0
2022-12-15 11:30:00,56.22,56.23,56.08,56.14,19200.0,53.9792,53.9888,53.8448,53.9024,19200.0
2022-12-15 11:35:00,56.15,56.27,56.14,56.23,27876.0,53.912,54.0272,53.9024,53.9888,27876.0
2022-12-15 11:40:00,56.23,56.26,56.14,56.22,33952.0,53.9888,54.0176,53.9024,53.9792,33952.0
2022-12-15 11:45:00,56.22,56.27,56.16,56.16,17271.0,53.9792,54.0272,53.9216,53.9216,17271.0
2022-12-15 11:50:00,56.16,56.26,56.11,56.26,23339.0,53.9216,54.0176,53.8736,54.0176,23339.0
2022-12-15 11:55:00,56.26,56.27,56.13,56.13,17788.0,54.0176,54.0272,53.8928,53.8928,17788.0
2022-12-15 12:00:00,56.12,56.24,56.11,56.12,14961.0,53.8832,53.9984,53.8736,53.8832,14961.0
2022-12-15 12:05:00,56.13,56.18,56.11,56.15,30016.0,53.8928,53.9408,53.8736,53.912,30016.0
2022-12-15 12:10:00,56.15,56.22,56.11,56.22,16054.0,53.912,53.9792,53.8736,53.9792,16054.0
2022-12-15 12:15:00,56.23,56.25,56.17,56.22,20773.0,53.9888,54.008,53.9312,53.9792,20773.0
2022-12-15 12:20:00,56.21,56.21,56.03,56.03,19839.0,53.9696,53.9696,53.7968,53.7968,19839.0
2022-12-15 12:25:00,56.03,56.12,56.03,56.12,15098.0,53.7968,53.8832,53.7968,53.8832,15098.0
2022-12-15 12:30:00,56.11,56.19,56.1,56.16,17575.0,53.8736,53.9504,53.864,53.9216,17575.0
2022-12-15 12:35:00,56.16,56.17,56.03,56.05,15226.0,53.9216,53.9312,53.7968,53.816,15226.0
2022-12-15 12:40:00,56.04,56.04,55.93,55.96,18393.0,53.8064,53.8064,53.7008,53.7296,18393.0
2022-12-15 12:45:00,55.96,55.96,55.85,55.9,15104.0,53.7296,53.7296,53.624,53.672,15104.0
2022-12-15 12:50:00,55.9,55.97,55.9,55.95,14579.0,53.672,53.7392,53.672,53.72,14579.0
2022-12-15 12:55:00,55.93,55.93,55.8,55.82,19179.0,53.7008,53.7008,53.576,53.5952,19179.0
2022-12-15 13:00:00,55.82,55.84,55.78,55.8,13389.0,53.5952,53.6144,53.5568,53.576,13389.0
2022-12-15 13:05:00,55.8,55.8,55.69,55.71,17949.0,53.576,53.576,53.4704,53.4896,17949.0
2022-12-15 13:10:00,55.7,55.78,55.7,55.73,18701.0,53.48,53.5568,53.48,53.5088,18701.0
2022-12-15 13:15:00,55.73,55.81,55.73,55.75,22744.0,53.5088,53.5856,53.5088,53.528,22744.0
2022-12-15 13:20:00,55.76,55.77,55.66,55.71,19700.0,53.5376,53.5472,53.4416,53.4896,19700.0
2022-12-15 13:25:00,55.71,55.77,55.68,55.73,15277.0,53.4896,53.5472,53.4608,53.5088,15277.0
2022-12-15 13:30:00,55.72,55.74,55.66,55.72,15566.0,53.4992,53.5184,53.4416,53.4992,15566.0
2022-12-15 13:35:00,55.7,55.77,55.61,55.77,19246.0,53.48,53.5472,53.3935,53.5472,19246.0
2022-12-15 13:40:00,55.77,55.79,55.73,55.79,23781.0,53.5472,53.5664,53.5088,53.5664,23781.0
2022-12-15 13:45:00,55.78,55.81,55.76,55.78,22781.0,53.5568,53.5856,53.5376,53.5568,22781.0
2022-12-15 13:50:00,55.79,55.8,55.69,55.72,19072.0,53.5664,53.576,53.4704,53.4992,19072.0
2022-12-15 13:55:00,55.72,55.86,55.71,55.86,22342.0,53.4992,53.6336,53.4896,53.6336,22342.0
2022-12-15 14:00:00,55.86,55.92,55.83,55.88,21628.0,53.6336,53.6912,53.6048,53.6528,21628.0
2022-12-15 14:05:00,55.87,55.91,55.84,55.89,17808.0,53.6432,53.6816,53.6144,53.6624,17808.0
2022-12-15 14:10:00,55.88,55.93,55.87,55.91,27358.0,53.6528,53.7008,53.6432,53.6816,27358.0
2022-12-15 14:15:00,55.92,56.02,55.92,56.01,24699.0,53.6912,53.7872,53.6912,53.7776,24699.0
2022-12-15 14:20:00,56.01,56.06,55.99,56.02,33749.0,53.7776,53.8256,53.7584,53.7872,33749.0
2022-12-15 14:25:00,56.03,56.08,55.99,56.04,36815.0,53.7968,53.8448,53.7584,53.8064,36815.0
2022-12-15 14:30:00,56.03,56.15,56.03,56.14,30160.0,53.7968,53.912,53.7968,53.9024,30160.0
2022-12-15 14:35:00,56.14,56.26,56.11,56.24,60191.0,53.9024,54.0176,53.8736,53.9984,60191.0
2022-12-15 14:40:00,56.23,56.32,56.21,56.32,32403.0,53.9888,54.0753,53.9696,54.0753,32403.0
2022-12-15 14:45:00,56.33,56.4,56.29,56.4,41646.0,54.0849,54.1521,54.0464,54.1521,41646.0
2022-12-15 14:50:00,56.42,56.49,56.36,56.49,35039.0,54.1713,54.2385,54.1137,54.2385,35039.0
2022-12-15 14:55:00,56.49,56.59,56.45,56.59,33471.0,54.2385,54.3345,54.2001,54.3345,33471.0
2022-12-15 15:00:00,56.59,56.6,56.45,56.46,32846.0,54.3345,54.3441,54.2001,54.2097,32846.0
2022-12-15 15:05:00,56.46,56.51,56.42,56.48,25536.0,54.2097,54.2577,54.1713,54.2289,25536.0
2022-12-15 15:10:00,56.48,56.49,56.29,56.3,34860.0,54.2289,54.2385,54.0464,54.056,34860.0
2022-12-15 15:15:00,56.3,56.33,56.19,56.19,37864.0,54.056,54.0849,53.9504,53.9504,37864.0
2022-12-15 15:20:00,56.18,56.29,56.16,56.26,41849.0,53.9408,54.0464,53.9216,54.0176,41849.0
2022-12-15 15:25:00,56.26,56.41,56.22,56.41,29510.0,54.0176,54.1617,53.9792,54.1617,29510.0
2022-12-15 15:30:00,56.41,56.41,56.32,56.41,32484.0,54.1617,54.1617,54.0753,54.1617,32484.0
2022-12-15 15:35:00,56.4,56.42,56.22,56.26,38851.0,54.1521,54.1713,53.9792,54.0176,38851.0
2022-12-15 15:40:00,56.26,56.28,56.15,56.16,59630.0,54.0176,54.0368,53.912,53.9216,59630.0
2022-12-15 15:45:00,56.16,56.26,56.15,56.19,72384.0,53.9216,54.0176,53.912,53.9504,72384.0
2022-12-15 15:50:00,56.19,56.32,56.18,56.3,132667.0,53.9504,54.0753,53.9408,54.056,132667.0
2022-12-15 15:55:00,56.3,56.41,56.25,56.35,408603.0,54.056,54.1617,54.008,54.1041,408603.0
2022-12-16 09:30:00,55.81,55.97,55.6,55.76,581109.0,53.5856,53.7392,53.3839,53.5376,581109.0
2022-12-16 09:35:00,55.72,55.83,55.48,55.51,18190.0,53.4992,53.6048,53.2687,53.2975,18190.0
2022-12-16 09:40:00,55.52,55.77,55.44,55.67,36844.0,53.3071,53.5472,53.2303,53.4512,36844.0
2022-12-16 09:45:00,55.7,55.82,55.61,55.79,28375.0,53.48,53.5952,53.3935,53.5664,28375.0
2022-12-16 09:50:00,55.77,55.77,55.62,55.66,38470.0,53.5472,53.5472,53.4032,53.4416,38470.0
2022-12-16 09:55:00,55.67,55.67,55.26,55.28,54514.0,53.4512,53.4512,53.0575,53.0767,54514.0
2022-12-16 10:00:00,55.28,55.28,55.04,55.07,79248.0,53.0767,53.0767,52.8463,52.8751,79248.0
2022-12-16 10:05:00,55.07,55.16,54.96,55.11,59858.0,52.8751,52.9615,52.7695,52.9135,59858.0
2022-12-16 10:10:00,55.12,55.42,55.12,55.42,29268.0,52.9231,53.2111,52.9231,53.2111,29268.0
2022-12-16 10:15:00,55.42,55.42,55.23,55.36,40233.0,53.2111,53.2111,53.0287,53.1535,40233.0
2022-12-16 10:20:00,55.37,55.39,55.2,55.21,28574.0,53.1631,53.1823,52.9999,53.0095,28574.0
2022-12-16 10:25:00,55.2,55.41,55.18,55.31,27026.0,52.9999,53.2015,52.9807,53.1055,27026.0
2022-12-16 10:30:00,55.3,55.39,55.18,55.23,36457.0,53.0959,53.1823,52.9807,53.0287,36457.0
2022-12-16 10:35:00,55.24,55.39,55.2,55.39,27816.0,53.0383,53.1823,52.9999,53.1823,27816.0
2022-12-16 10:40:00,55.38,55.44,55.32,55.36,18575.0,53.1727,53.2303,53.1151,53.1535,18575.0
2022-12-16 10:45:00,55.36,55.4,55.28,55.36,21593.0,53.1535,53.1919,53.0767,53.1535,21593.0
2022-12-16 10:50:00,55.36,55.37,55.27,55.31,17514.0,53.1535,53.1631,53.0671,53.1055,17514.0
2022-12-16 10:55:00,55.31,55.39,55.26,55.38,25823.0,53.1055,53.1823,53.0575,53.1727,25823.0
2022-12-16 11:00:00,55.39,55.39,55.2,55.2,23100.0,53.1823,53.1823,52.9999,52.9999,23100.0
2022-12-16 11:05:00,55.22,55.28,55.11,55.12,37250.0,53.0191,53.0767,52.9135,52.9231,37250.0
2022-12-16 11:10:00,55.11,55.31,55.04,55.29,27132.0,52.9135,53.1055,52.8463,53.0863,27132.0
2022-12-16 11:15:00,55.3,55.36,55.28,55.32,12033.0,53.0959,53.1535,53.0767,53.1151,12033.0
2022-12-16 11:20:00,55.31,55.33,55.13,55.15,20282.0,53.1055,53.1247,52.9327,52.9519,20282.0
2022-12-16 11:25:00,55.14,55.24,55.14,55.19,26524.0,52.9423,53.0383,52.9423,52.9903,26524.0
2022-12-16 11:30:00,55.2,55.35,55.2,55.33,19467.0,52.9999,53.1439,52.9999,53.1247,19467.0
2022-12-16 11:35:00,55.32,55.37,55.28,55.28,16960.0,53.1151,53.1631,53.0767,53.0767,16960.0
2022-12-16 11:40:00,55.28,55.3,55.08,55.14,18179.0,53.0767,53.0959,52.8847,52.9423,18179.0
2022-12-16 11:45:00,55.14,55.18,55.03,55.03,23328.0,52.9423,52.9807,52.8367,52.8367,23328.0
2022-12-16 11:50:00,55.04,55.1,55.02,55.07,16120.0,52.8463,52.9039,52.8271,52.8751,16120.0
2022-12-16 11:55:00,55.05,55.11,55.0,55.01,16845.0,52.8559,52.9135,52.8079,52.8175,16845.0
2022-12-16 12:00:00,55.0,55.03,54.96,55.0,26312.0,52.8079,52.8367,52.7695,52.8079,26312.0
2022-12-16 12:05:00,54.99,55.1,54.98,55.01,23430.0,52.7983,52.9039,52.7887,52.8175,23430.0
2022-12-16 12:10:00,55.01,55.13,55.0,55.04,14292.0,52.8175,52.9327,52.8079,52.8463,14292.0
2022-12-16 12:15:00,55.06,55.18,55.03,55.16,16892.0,52.8655,52.9807,52.8367,52.9615,16892.0
2022-12-16 12:20:00,55.16,55.26,55.1,55.26,34785.0,52.9615,53.0575,52.9039,53.0575,34785.0
2022-12-16 12:25:00,55.25,55.29,55.23,55.29,12353.0,53.0479,53.0863,53.0287,53.0863,12353.0
2022-12-16 12:30:00,55.29,55.31,55.2,55.28,26226.0,53.0863,53.1055,52.9999,53.0767,26226.0
2022-12-16 12:35:00,55.28,55.38,55.25,55.28,13603.0,53.0767,53.1727,53.0479,53.0767,13603.0
2022-12-16 12:40:00,55.29,55.29,55.12,55.14,16077.0,53.0863,53.0863,52.9231,52.9423,16077.0
2022-12-16 12:45:00,55.13,55.16,55.09,55.14,28881.0,52.9327,52.9615,52.8943,52.9423,28881.0
2022-12-16 12:50:00,55.15,55.16,55.07,55.07,16015.0,52.9519,52.9615,52.8751,52.8751,16015.0
2022-12-16 12:55:00,55.07,55.08,55.0,55.03,16647.0,52.8751,52.8847,52.8079,52.8367,16647.0
2022-12-16 13:00:00,55.03,55.1,55.01,55.03,15745.0,52.8367,52.9039,52.8175,52.8367,15745.0
2022-12-16 13:05:00,55.03,55.04,54.95,55.02,13853.0,52.8367,52.8463,52.7599,52.8271,13853.0
2022-12-16 13:10:00,55.02,55.1,55.01,55.05,19542.0,52.8271,52.9039,52.8175,52.8559,19542.0
2022-12-16 13:15:00,55.05,55.13,55.03,55.03,31962.0,52.8559,52.9327,52.8367,52.8367,31962.0
2022-12-16 13:20:00,55.03,55.08,55.01,55.08,20388.0,52.8367,52.8847,52.8175,52.8847,20388.0
2022-12-16 13:25:00,55.07,55.11,55.02,55.09,16607.0,52.8751,52.9135,52.8271,52.8943,16607.0
2022-12-16 13:30:00,55.1,55.22,55.08,55.19,14595.0,52.9039,53.0191,52.8847,52.9903,14595.0
2022-12-16 13:35:00,55.18,55.24,55.16,55.18,17452.0,52.9807,53.0383,52.9615,52.9807,17452.0
2022-12-16 13:40:00,55.17,55.22,55.1,55.2,18390.0,52.9711,53.0191,52.9039,52.9999,18390.0
2022-12-16 13:45:00,55.2,55.29,55.19,55.27,13361.0,52.9999,53.0863,52.9903,53.0671,13361.0
2022-12-16 13:50:00,55.27,55.29,55.23,55.25,15053.0,53.0671,53.0863,53.0287,53.0479,15053.0
2022-12-16 13:55:00,55.25,55.27,55.17,55.23,22356.0,53.0479,53.0671,52.9711,53.0287,22356.0
2022-12-16 14:00:00,55.24,55.36,55.21,55.35,20880.0,53.0383,53.1535,53.0095,53.1439,20880.0
2022-12-16 14:05:00,55.33,55.39,55.3,55.35,16362.0,53.1247,53.1823,53.0959,53.1439,16362.0
2022-12-16 14:10:00,55.35,55.46,55.35,55.45,15792.0,53.1439,53.2495,53.1439,53.2399,15792.0
2022-12-16 14:15:00,55.47,55.47,55.38,55.41,22418.0,53.2591,53.2591,53.1727,53.2015,22418.0
2022-12-16 14:20:00,55.42,55.42,55.22,55.25,18761.0,53.2111,53.2111,53.0191,53.0479,18761.0
2022-12-16 14:25:00,55.25,55.28,55.18,55.23,25188.0,53.0479,53.0767,52.9807,53.0287,25188.0
2022-12-16 14:30:00,55.23,55.24,55.17,55.22,24762.0,53.0287,53.0383,52.9711,53.0191,24762.0
2022-12-16 14:35:00,55.24,55.34,55.24,55.33,13398.0,53.0383,53.1343,53.0383,53.1247,13398.0
2022-12-16 14:40:00,55.33,55.33,55.28,55.31,11807.0,53.1247,53.1247,53.0767,53.1055,11807.0
2022-12-16 14:45:00,55.32,55.38,55.28,55.38,14741.0,53.1151,53.1727,53.0767,53.1727,14741.0
2022-12-16 14:50:00,55.38,55.43,55.38,55.4,35504.0,53.1727,53.2207,53.1727,53.1919,35504.0
2022-12-16 14:55:00,55.4,55.46,55.31,55.4,103273.0,53.1919,53.2495,53.1055,53.1919,103273.0
2022-12-16 15:00:00,55.39,55.47,55.36,55.39,29341.0,53.1823,53.2591,53.1535,53.1823,29341.0
2022-12-16 15:05:00,55.39,55.42,55.35,55.41,26044.0,53.1823,53.2111,53.1439,53.2015,26044.0
2022-12-16 15:10:00,55.41,55.54,55.39,55.54,17520.0,53.2015,53.3263,53.1823,53.3263,17520.0
2022-12-16 15:15:00,55.54,55.65,55.52,55.54,19345.0,53.3263,53.432,53.3071,53.3263,19345.0
2022-12-16 15:20:00,55.52,55.61,55.51,55.59,14929.0,53.3071,53.3935,53.2975,53.3743,14929.0
2022-12-16 15:25:00,55.59,55.61,55.51,55.57,21728.0,53.3743,53.3935,53.2975,53.3551,21728.0
2022-12-16 15:30:00,55.58,55.67,55.58,55.64,26209.0,53.3647,53.4512,53.3647,53.4224,26209.0
2022-12-16 15:35:00,55.64,55.73,55.61,55.69,28695.0,53.4224,53.5088,53.3935,53.4704,28695.0
2022-12-16 15:40:00,55.69,55.73,55.61,55.62,29628.0,53.4704,53.5088,53.3935,53.4032,29628.0
2022-12-16 15:45:00,55.62,55.71,55.55,55.57,51459.0,53.4032,53.4896,53.3359,53.3551,51459.0
2022-12-16 15:50:00,55.57,55.91,55.55,55.77,305604.0,53.3551,53.6816,53.3359,53.5472,305604.0
2022-12-16 15:55:00,55.77,55.77,55.52,55.52,267250.0,53.5472,53.5472,53.3071,53.3071,267250.0
2022-12-19 09:30:00,55.64,55.72,55.48,55.49,34169.0,53.4224,53.4992,53.2687,53.2783,34169.0
2022-12-19 09:35:00,55.46,55.56,55.42,55.52,8730.0,53.2495,53.3455,53.2111,53.3071,8730.0
2022-12-19 09:40:00,55.53,55.62,55.5,55.61,9028.0,53.3167,53.4032,53.2879,53.3935,9028.0
2022-12-19 09:45:00,55.61,55.63,55.43,55.47,21034.0,53.3935,53.4128,53.2207,53.2591,21034.0
2022-12-19 09:50:00,55.48,55.54,55.46,55.46,10641.0,53.2687,53.3263,53.2495,53.2495,10641.0
2022-12-19 09:55:00,55.44,55.54,55.4,55.52,23513.0,53.2303,53.3263,53.1919,53.3071,23513.0
2022-12-19 10:00:00,55.51,55.59,55.5,55.59,13081.0,53.2975,53.3743,53.2879,53.3743,13081.0
2022-12-19 10:05:00,55.57,55.59,55.53,55.57,19700.0,53.3551,53.3743,53.3167,53.3551,19700.0
2022-12-19 10:10:00,55.57,55.7,55.56,55.7,13345.0,53.3551,53.48,53.3455,53.48,13345.0
2022-12-19 10:15:00,55.68,55.77,55.66,55.76,23756.0,53.4608,53.5472,53.4416,53.5376,23756.0
2022-12-19 10:20:00,55.76,55.99,55.76,55.98,18607.0,53.5376,53.7584,53.5376,53.7488,18607.0
2022-12-19 10:25:00,55.97,55.98,55.77,55.78,20818.0,53.7392,53.7488,53.5472,53.5568,20818.0
2022-12-19 10:30:00,55.79,55.79,55.67,55.73,7519.0,53.5664,53.5664,53.4512,53.5088,7519.0
2022-12-19 10:35:00,55.73,55.78,55.6,55.6,20376.0,53.5088,53.5568,53.3839,53.3839,20376.0
2022-12-19 10:40:00,55.6,55.6,55.53,55.59,13688.0,53.3839,53.3839,53.3167,53.3743,13688.0
2022-12-19 10:45:00,55.6,55.62,55.55,55.61,9958.0,53.3839,53.4032,53.3359,53.3935,9958.0
2022-12-19 10:50:00,55.6,55.61,55.46,55.46,11071.0,53.3839,53.3935,53.2495,53.2495,11071.0
2022-12-19 10:55:00,55.47,55.48,55.43,55.44,9522.0,53.2591,53.2687,53.2207,53.2303,9522.0
2022-12-19 11:00:00,55.44,55.46,55.32,55.37,12404.0,53.2303,53.2495,53.1151,53.1631,12404.0
2022-12-19 11:05:00,55.36,55.41,55.28,55.28,46325.0,53.1535,53.2015,53.0767,53.0767,46325.0
2022-12-19 11:10:00,55.27,55.28,55.23,55.23,11681.0,53.0671,53.0767,53.0287,53.0287,11681.0
2022-12-19 11:15:00,55.23,55.37,55.23,55.37,16706.0,53.0287,53.1631,53.0287,53.1631,16706.0
2022-12-19 11:20:00,55.36,55.4,55.33,55.4,15110.0,53.1535,53.1919,53.1247,53.1919,15110.0
2022-12-19 11:25:00,55.41,55.43,55.3,55.36,11920.0,53.2015,53.2207,53.0959,53.1535,11920.0
2022-12-19 11:30:00,55.36,55.39,55.25,55.3,19401.0,53.1535,53.1823,53.0479,53.0959,19401.0
2022-12-19 11:35:00,55.3,55.3,55.17,55.19,21218.0,53.0959,53.0959,52.9711,52.9903,21218.0
2022-12-19 11:40:00,55.2,55.2,55.06,55.1,22172.0,52.9999,52.9999,52.8655,52.9039,22172.0
2022-12-19 11:45:00,55.12,55.16,55.11,55.16,19908.0,52.9231,52.9615,52.9135,52.9615,19908.0
2022-12-19 11:50:00,55.16,55.23,55.12,55.2,12617.0,52.9615,53.0287,52.9231,52.9999,12617.0
2022-12-19 11:55:00,55.2,55.22,55.15,55.21,11904.0,52.9999,53.0191,52.9519,53.0095,11904.0
2022-12-19 12:00:00,55.21,55.27,55.2,55.25,13517.0,53.0095,53.0671,52.9999,53.0479,13517.0
2022-12-19 12:05:00,55.25,55.3,55.23,55.27,9548.0,53.0479,53.0959,53.0287,53.0671,9548.0
2022-12-19 12:10:00,55.26,55.32,55.23,55.31,23646.0,53.0575,53.1151,53.0287,53.1055,23646.0
2022-12-19 12:15:00,55.32,55.32,55.24,55.26,15690.0,53.1151,53.1151,53.0383,53.0575,15690.0
2022-12-19 12:20:00,55.26,55.26,55.14,55.14,12581.0,53.0575,53.0575,52.9423,52.9423,12581.0
2022-12-19 12:25:00,55.14,55.23,55.14,55.19,11849.0,52.9423,53.0287,52.9423,52.9903,11849.0
2022-12-19 12:30:00,55.19,55.25,55.17,55.24,21887.0,52.9903,53.0479,52.9711,53.0383,21887.0
2022-12-19 12:35:00,55.24,55.3,55.24,55.25,27028.0,53.0383,53.0959,53.0383,53.0479,27028.0
2022-12-19 12:40:00,55.25,55.25,55.21,55.22,17580.0,53.0479,53.0479,53.0095,53.0191,17580.0
2022-12-19 12:45:00,55.21,55.31,55.2,55.3,17059.0,53.0095,53.1055,52.9999,53.0959,17059.0
2022-12-19 12:50:00,55.3,55.35,55.24,55.3,162604.0,53.0959,53.1439,53.0383,53.0959,162604.0
2022-12-19 12:55:00,55.28,55.34,55.27,55.31,13833.0,53.0767,53.1343,53.0671,53.1055,13833.0
2022-12-19 13:00:00,55.34,55.34,55.26,55.31,8301.0,53.1343,53.1343,53.0575,53.1055,8301.0
2022-12-19 13:05:00,55.31,55.34,55.24,55.25,8547.0,53.1055,53.1343,53.0383,53.0479,8547.0
2022-12-19 13:10:00,55.24,55.31,55.23,55.31,9418.0,53.0383,53.1055,53.0287,53.1055,9418.0
2022-12-19 13:15:00,55.3,55.32,55.21,55.25,23144.0,53.0959,53.1151,53.0095,53.0479,23144.0
2022-12-19 13:20:00,55.27,55.38,55.26,55.36,39174.0,53.0671,53.1727,53.0575,53.1535,39174.0
2022-12-19 13:25:00,55.37,55.39,55.21,55.22,24089.0,53.1631,53.1823,53.0095,53.0191,24089.0
2022-12-19 13:30:00,55.22,55.25,55.11,55.12,10854.0,53.0191,53.0479,52.9135,52.9231,10854.0
2022-12-19 13:35:00,55.13,55.15,55.09,55.13,12951.0,52.9327,52.9519,52.8943,52.9327,12951.0
2022-12-19 13:40:00,55.14,55.14,55.01,55.02,15933.0,52.9423,52.9423,52.8175,52.8271,15933.0
2022-12-19 13:45:00,55.02,55.08,55.01,55.08,16106.0,52.8271,52.8847,52.8175,52.8847,16106.0
2022-12-19 13:50:00,55.07,55.15,55.06,55.1,14182.0,52.8751,52.9519,52.8655,52.9039,14182.0
2022-12-19 13:55:00,55.11,55.12,55.07,55.1,12281.0,52.9135,52.9231,52.8751,52.9039,12281.0
2022-12-19 14:00:00,55.09,55.1,54.99,55.0,15723.0,52.8943,52.9039,52.7983,52.8079,15723.0
2022-12-19 14:05:00,55.0,55.12,54.99,55.12,15120.0,52.8079,52.9231,52.7983,52.9231,15120.0
2022-12-19 14:10:00,55.13,55.17,55.1,55.11,28031.0,52.9327,52.9711,52.9039,52.9135,28031.0
2022-12-19 14:15:00,55.11,55.14,55.07,55.07,13578.0,52.9135,52.9423,52.8751,52.8751,13578.0
2022-12-19 14:20:00,55.06,55.09,55.0,55.0,18629.0,52.8655,52.8943,52.8079,52.8079,18629.0
2022-12-19 14:25:00,55.01,55.07,54.99,54.99,21252.0,52.8175,52.8751,52.7983,52.7983,21252.0
2022-12-19 14:30:00,54.99,55.04,54.96,55.03,17126.0,52.7983,52.8463,52.7695,52.8367,17126.0
2022-12-19 14:35:00,55.02,55.05,54.94,55.05,15935.0,52.8271,52.8559,52.7503,52.8559,15935.0
2022-12-19 14:40:00,55.05,55.05,54.87,54.94,37331.0,52.8559,52.8559,52.683,52.7503,37331.0
2022-12-19 14:45:00,54.96,55.05,54.93,54.93,15571.0,52.7695,52.8559,52.7407,52.7407,15571.0
2022-12-19 14:50:00,54.94,54.94,54.84,54.85,18070.0,52.7503,52.7503,52.6542,52.6638,18070.0
2022-12-19 14:55:00,54.87,54.95,54.86,54.94,17247.0,52.683,52.7599,52.6734,52.7503,17247.0
2022-12-19 15:00:00,54.94,54.94,54.81,54.83,22721.0,52.7503,52.7503,52.6254,52.6446,22721.0
2022-12-19 15:05:00,54.84,54.92,54.81,54.91,16577.0,52.6542,52.7311,52.6254,52.7214,16577.0
2022-12-19 15:10:00,54.9,54.91,54.83,54.83,27794.0,52.7118,52.7214,52.6446,52.6446,27794.0
2022-12-19 15:15:00,54.84,54.91,54.83,54.91,25511.0,52.6542,52.7214,52.6446,52.7214,25511.0
2022-12-19 15:20:00,54.9,54.95,54.83,54.9,32879.0,52.7118,52.7599,52.6446,52.7118,32879.0
2022-12-19 15:25:00,54.91,55.0,54.91,54.94,18347.0,52.7214,52.8079,52.7214,52.7503,18347.0
2022-12-19 15:30:00,54.95,55.04,54.94,55.01,26066.0,52.7599,52.8463,52.7503,52.8175,26066.0
2022-12-19 15:35:00,55.01,55.01,54.88,54.89,38680.0,52.8175,52.8175,52.6926,52.7022,38680.0
2022-12-19 15:40:00,54.89,54.98,54.86,54.96,36948.0,52.7022,52.7887,52.6734,52.7695,36948.0
2022-12-19 15:45:00,54.95,55.01,54.87,54.9,45962.0,52.7599,52.8175,52.683,52.7118,45962.0
2022-12-19 15:50:00,54.89,55.02,54.89,55.0,73395.0,52.7022,52.8271,52.7022,52.8079,73395.0
2022-12-19 15:55:00,55.01,55.04,54.96,54.98,182600.0,52.8175,52.8463,52.7695,52.7887,182600.0
2022-12-20 09:30:00,55.29,55.34,54.59,54.86,48765.0,53.0863,53.1343,52.4142,52.6734,48765.0
2022-12-20 09:35:00,54.9,55.02,54.88,54.99,15487.0,52.7118,52.8271,52.6926,52.7983,15487.0
2022-12-20 09:40:00,54.98,54.98,54.77,54.79,13718.0,52.7887,52.7887,52.587,52.6062,13718.0
2022-12-20 09:45:00,54.79,54.85,54.75,54.83,22141.0,52.6062,52.6638,52.5678,52.6446,22141.0
2022-12-20 09:50:00,54.83,54.88,54.79,54.86,10680.0,52.6446,52.6926,52.6062,52.6734,10680.0
2022-12-20 09:55:00,54.86,55.08,54.86,55.05,19927.0,52.6734,52.8847,52.6734,52.8559,19927.0
2022-12-20 10:00:00,55.04,55.15,55.02,55.15,16971.0,52.8463,52.9519,52.8271,52.9519,16971.0
2022-12-20 10:05:00,55.15,55.23,55.15,55.17,28075.0,52.9519,53.0287,52.9519,52.9711,28075.0
2022-12-20 10:10:00,55.18,55.42,55.14,55.39,23069.0,52.9807,53.2111,52.9423,53.1823,23069.0
2022-12-20 10:15:00,55.38,55.45,55.35,55.41,25270.0,53.1727,53.2399,53.1439,53.2015,25270.0
2022-12-20 10:20:00,55.41,55.5,55.4,55.45,13154.0,53.2015,53.2879,53.1919,53.2399,13154.0
2022-12-20 10:25:00,55.44,55.46,55.31,55.38,29235.0,53.2303,53.2495,53.1055,53.1727,29235.0
2022-12-20 10:30:00,55.41,55.55,55.41,55.48,16398.0,53.2015,53.3359,53.2015,53.2687,16398.0
2022-12-20 10:35:00,55.48,55.6,55.48,55.56,17031.0,53.2687,53.3839,53.2687,53.3455,17031.0
2022-12-20 10:40:00,55.55,55.56,55.44,55.52,12060.0,53.3359,53.3455,53.2303,53.3071,12060.0
2022-12-20 10:45:00,55.51,55.56,55.46,55.55,16290.0,53.2975,53.3455,53.2495,53.3359,16290.0
2022-12-20 10:50:00,55.54,55.54,55.47,55.49,15329.0,53.3263,53.3263,53.2591,53.2783,15329.0
2022-12-20 10:55:00,55.48,55.54,55.41,55.41,28298.0,53.2687,53.3263,53.2015,53.2015,28298.0
2022-12-20 11:00:00,55.41,55.5,55.35,55.47,12282.0,53.2015,53.2879,53.1439,53.2591,12282.0
2022-12-20 11:05:00,55.42,55.44,55.29,55.3,22219.0,53.2111,53.2303,53.0863,53.0959,22219.0
2022-12-20 11:10:00,55.3,55.3,55.2,55.25,15425.0,53.0959,53.0959,52.9999,53.0479,15425.0
2022-12-20 11:15:00,55.26,55.27,55.09,55.15,12860.0,53.0575,53.0671,52.8943,52.9519,12860.0
2022-12-20 11:20:00,55.16,55.17,55.05,55.09,13831.0,52.9615,52.9711,52.8559,52.8943,13831.0
2022-12-20 11:25:00,55.09,55.09,54.93,54.98,10219.0,52.8943,52.8943,52.7407,52.7887,10219.0
2022-12-20 11:30:00,54.98,55.13,54.98,55.13,10071.0,52.7887,52.9327,52.7887,52.9327,10071.0
2022-12-20 11:35:00,55.15,55.17,55.1,55.13,10655.0,52.9519,52.9711,52.9039,52.9327,10655.0
2022-12-20 11:40:00,55.14,55.19,55.1,55.18,15030.0,52.9423,52.9903,52.9039,52.9807,15030.0
2022-12-20 11:45:00,55.19,55.27,55.14,55.24,14295.0,52.9903,53.0671,52.9423,53.0383,14295.0
2022-12-20 11:50:00,55.26,55.26,55.2,55.25,10600.0,53.0575,53.0575,52.9999,53.0479,10600.0
2022-12-20 11:55:00,55.24,55.35,55.21,55.35,17212.0,53.0383,53.1439,53.0095,53.1439,17212.0
2022-12-20 12:00:00,55.35,55.42,55.35,55.4,8460.0,53.1439,53.2111,53.1439,53.1919,8460.0
2022-12-20 12:05:00,55.41,55.44,55.38,55.38,11413.0,53.2015,53.2303,53.1727,53.1727,11413.0
2022-12-20 12:10:00,55.39,55.47,55.37,55.38,11263.0,53.1823,53.2591,53.1631,53.1727,11263.0
2022-12-20 12:15:00,55.39,55.4,55.32,55.33,12113.0,53.1823,53.1919,53.1151,53.1247,12113.0
2022-12-20 12:20:00,55.33,55.45,55.33,55.45,11964.0,53.1247,53.2399,53.1247,53.2399,11964.0
2022-12-20 12:25:00,55.44,55.46,55.32,55.32,17792.0,53.2303,53.2495,53.1151,53.1151,17792.0
2022-12-20 12:30:00,55.31,55.35,55.28,55.29,13872.0,53.1055,53.1439,53.0767,53.0863,13872.0
2022-12-20 12:35:00,55.29,55.29,55.23,55.27,7156.0,53.0863,53.0863,53.0287,53.0671,7156.0
2022-12-20 12:40:00,55.27,55.34,55.27,55.28,18001.0,53.0671,53.1343,53.0671,53.0767,18001.0
2022-12-20 12:45:00,55.28,55.38,55.27,55.34,21785.0,53.0767,53.1727,53.0671,53.1343,21785.0
2022-12-20 12:50:00,55.33,55.35,55.27,55.33,20495.0,53.1247,53.1439,53.0671,53.1247,20495.0
2022-12-20 12:55:00,55.34,55.35,55.28,55.31,14079.0,53.1343,53.1439,53.0767,53.1055,14079.0
2022-12-20 13:00:00,55.31,55.37,55.31,55.36,13638.0,53.1055,53.1631,53.1055,53.1535,13638.0
2022-12-20 13:05:00,55.35,55.35,55.27,55.28,16680.0,53.1439,53.1439,53.0671,53.0767,16680.0
2022-12-20 13:10:00,55.3,55.31,55.22,55.27,13136.0,53.0959,53.1055,53.0191,53.0671,13136.0
2022-12-20 13:15:00,55.28,55.33,55.23,55.23,12416.0,53.0767,53.1247,53.0287,53.0287,12416.0
2022-12-20 13:20:00,55.22,55.28,55.2,55.23,16675.0,53.0191,53.0767,52.9999,53.0287,16675.0
2022-12-20 13:25:00,55.24,55.31,55.24,55.27,11335.0,53.0383,53.1055,53.0383,53.0671,11335.0
2022-12-20 13:30:00,55.28,55.36,55.27,55.32,26579.0,53.0767,53.1535,53.0671,53.1151,26579.0
2022-12-20 13:35:00,55.33,55.36,55.23,55.32,71194.0,53.1247,53.1535,53.0287,53.1151,71194.0
2022-12-20 13:40:00,55.33,55.36,55.24,55.27,12678.0,53.1247,53.1535,53.0383,53.0671,12678.0
2022-12-20 13:45:00,55.27,55.29,55.2,55.2,11542.0,53.0671,53.0863,52.9999,52.9999,11542.0
2022-12-20 13:50:00,55.2,55.28,55.19,55.26,41593.0,52.9999,53.0767,52.9903,53.0575,41593.0
2022-12-20 13:55:00,55.26,55.29,55.19,55.23,13573.0,53.0575,53.0863,52.9903,53.0287,13573.0
2022-12-20 14:00:00,55.23,55.36,55.22,55.33,27255.0,53.0287,53.1535,53.0191,53.1247,27255.0
2022-12-20 14:05:00,55.32,55.34,55.28,55.28,15637.0,53.1151,53.1343,53.0767,53.0767,15637.0
2022-12-20 14:10:00,55.28,55.36,55.28,55.34,14174.0,53.0767,53.1535,53.0767,53.1343,14174.0
2022-12-20 14:15:00,55.33,55.35,55.27,55.29,11628.0,53.1247,53.1439,53.0671,53.0863,11628.0
2022-12-20 14:20:00,55.29,55.3,55.24,55.26,19057.0,53.0863,53.0959,53.0383,53.0575,19057.0
2022-12-20 14:25:00,55.26,55.29,55.22,55.26,12462.0,53.0575,53.0863,53.0191,53.0575,12462.0
2022-12-20 14:30:00,55.27,55.31,55.23,55.25,12658.0,53.0671,53.1055,53.0287,53.0479,12658.0
2022-12-20 14:35:00,55.26,55.26,55.18,55.21,12810.0,53.0575,53.0575,52.9807,53.0095,12810.0
2022-12-20 14:40:00,55.22,55.22,55.13,55.18,32347.0,53.0191,53.0191,52.9327,52.9807,32347.0
2022-12-20 14:45:00,55.18,55.24,55.17,55.23,25608.0,52.9807,53.0383,52.9711,53.0287,25608.0
2022-12-20 14:50:00,55.23,55.26,55.17,55.23,35209.0,53.0287,53.0575,52.9711,53.0287,35209.0
2022-12-20 14:55:00,55.23,55.24,55.16,55.22,14514.0,53.0287,53.0383,52.9615,53.0191,14514.0
2022-12-20 15:00:00,55.21,55.22,55.12,55.12,14099.0,53.0095,53.0191,52.9231,52.9231,14099.0
2022-12-20 15:05:00,55.13,55.16,55.11,55.15,12059.0,52.9327,52.9615,52.9135,52.9519,12059.0
2022-12-20 15:10:00,55.16,55.19,55.12,55.16,15785.0,52.9615,52.9903,52.9231,52.9615,15785.0
2022-12-20 15:15:00,55.16,55.21,55.14,55.14,18704.0,52.9615,53.0095,52.9423,52.9423,18704.0
2022-12-20 15:20:00,55.14,55.18,55.12,55.16,18177.0,52.9423,52.9807,52.9231,52.9615,18177.0
2022-12-20 15:25:00,55.16,55.25,55.14,55.21,49065.0,52.9615,53.0479,52.9423,53.0095,49065.0
2022-12-20 15:30:00,55.22,55.24,55.16,55.21,21099.0,53.0191,53.0383,52.9615,53.0095,21099.0
2022-12-20 15:35:00,55.22,55.25,55.19,55.24,28472.0,53.0191,53.0479,52.9903,53.0383,28472.0
2022-12-20 15:40:00,55.24,55.24,55.19,55.23,24226.0,53.0383,53.0383,52.9903,53.0287,24226.0
2022-12-20 15:45:00,55.22,55.26,55.18,55.25,42089.0,53.0191,53.0575,52.9807,53.0479,42089.0
2022-12-20 15:50:00,55.25,55.33,55.17,55.21,76861.0,53.0479,53.1247,52.9711,53.0095,76861.0
2022-12-20 15:55:00,55.21,55.21,55.03,55.04,300515.0,53.0095,53.0095,52.8367,52.8463,300515.0
2022-12-21 09:30:00,55.44,55.69,55.39,55.64,53619.0,53.2303,53.4704,53.1823,53.4224,53619.0
2022-12-21 09:35:00,55.66,55.7,55.48,55.69,10068.0,53.4416,53.48,53.2687,53.4704,10068.0
2022-12-21 09:40:00,55.7,55.71,55.63,55.66,17201.0,53.48,53.4896,53.4128,53.4416,17201.0
2022-12-21 09:45:00,55.66,55.78,55.64,55.69,16479.0,53.4416,53.5568,53.4224,53.4704,16479.0
2022-12-21 09:50:00,55.69,55.71,55.57,55.62,14691.0,53.4704,53.4896,53.3551,53.4032,14691.0
2022-12-21 09:55:00,55.62,55.64,55.56,55.58,13071.0,53.4032,53.4224,53.3455,53.3647,13071.0
2022-12-21 10:00:00,55.61,55.74,55.55,55.69,17309.0,53.3935,53.5184,53.3359,53.4704,17309.0
2022-12-21 10:05:00,55.67,55.75,55.66,55.75,20278.0,53.4512,53.528,53.4416,53.528,20278.0
2022-12-21 10:10:00,55.76,55.87,55.75,55.86,16161.0,53.5376,53.6432,53.528,53.6336,16161.0
2022-12-21 10:15:00,55.85,55.94,55.84,55.9,14192.0,53.624,53.7104,53.6144,53.672,14192.0
2022-12-21 10:20:00,55.9,55.94,55.86,55.92,16055.0,53.672,53.7104,53.6336,53.6912,16055.0
2022-12-21 10:25:00,55.92,56.03,55.91,56.0,10055.0,53.6912,53.7968,53.6816,53.768,10055.0
2022-12-21 10:30:00,56.02,56.02,55.89,55.96,11772.0,53.7872,53.7872,53.6624,53.7296,11772.0
2022-12-21 10:35:00,55.95,56.03,55.94,56.03,10153.0,53.72,53.7968,53.7104,53.7968,10153.0
2022-12-21 10:40:00,56.02,56.13,56.01,56.08,11773.0,53.7872,53.8928,53.7776,53.8448,11773.0
2022-12-21 10:45:00,56.08,56.11,56.03,56.07,7228.0,53.8448,53.8736,53.7968,53.8352,7228.0
2022-12-21 10:50:00,56.08,56.08,56.01,56.04,17970.0,53.8448,53.8448,53.7776,53.8064,17970.0
2022-12-21 10:55:00,56.04,56.08,56.0,56.04,14247.0,53.8064,53.8448,53.768,53.8064,14247.0
2022-12-21 11:00:00,56.04,56.13,56.04,56.08,21427.0,53.8064,53.8928,53.8064,53.8448,21427.0
2022-12-21 11:05:00,56.08,56.08,55.95,55.95,22702.0,53.8448,53.8448,53.72,53.72,22702.0
2022-12-21 11:10:00,55.95,56.01,55.95,55.97,16470.0,53.72,53.7776,53.72,53.7392,16470.0
2022-12-21 11:15:00,55.96,55.99,55.86,55.86,23281.0,53.7296,53.7584,53.6336,53.6336,23281.0
2022-12-21 11:20:00,55.86,55.92,55.8,55.85,20156.0,53.6336,53.6912,53.576,53.624,20156.0
2022-12-21 11:25:00,55.86,55.96,55.84,55.95,15617.0,53.6336,53.7296,53.6144,53.72,15617.0
2022-12-21 11:30:00,55.95,56.01,55.95,56.0,17386.0,53.72,53.7776,53.72,53.768,17386.0
2022-12-21 11:35:00,55.99,55.99,55.88,55.89,18512.0,53.7584,53.7584,53.6528,53.6624,18512.0
2022-12-21 11:40:00,55.88,55.89,55.82,55.88,20793.0,53.6528,53.6624,53.5952,53.6528,20793.0
2022-12-21 11:45:00,55.89,55.9,55.69,55.69,28662.0,53.6624,53.672,53.4704,53.4704,28662.0
2022-12-21 11:50:00,55.69,55.71,55.64,55.69,36827.0,53.4704,53.4896,53.4224,53.4704,36827.0
2022-12-21 11:55:00,55.69,55.77,55.67,55.69,22820.0,53.4704,53.5472,53.4512,53.4704,22820.0
2022-12-21 12:00:00,55.69,55.69,55.64,55.69,19363.0,53.4704,53.4704,53.4224,53.4704,19363.0
2022-12-21 12:05:00,55.69,55.81,55.69,55.7,15013.0,53.4704,53.5856,53.4704,53.48,15013.0
2022-12-21 12:10:00,55.69,55.75,55.67,55.72,15001.0,53.4704,53.528,53.4512,53.4992,15001.0
2022-12-21 12:15:00,55.73,55.75,55.65,55.68,20054.0,53.5088,53.528,53.432,53.4608,20054.0
2022-12-21 12:20:00,55.67,55.77,55.66,55.74,10789.0,53.4512,53.5472,53.4416,53.5184,10789.0
2022-12-21 12:25:00,55.74,55.75,55.68,55.72,14633.0,53.5184,53.528,53.4608,53.4992,14633.0
2022-12-21 12:30:00,55.72,55.78,55.71,55.73,11722.0,53.4992,53.5568,53.4896,53.5088,11722.0
2022-12-21 12:35:00,55.73,55.78,55.72,55.76,13308.0,53.5088,53.5568,53.4992,53.5376,13308.0
2022-12-21 12:40:00,55.76,55.8,55.75,55.8,13798.0,53.5376,53.576,53.528,53.576,13798.0
2022-12-21 12:45:00,55.8,55.8,55.76,55.77,23734.0,53.576,53.576,53.5376,53.5472,23734.0
2022-12-21 12:50:00,55.76,55.76,55.68,55.76,13734.0,53.5376,53.5376,53.4608,53.5376,13734.0
2022-12-21 12:55:00,55.76,55.84,55.76,55.82,16631.0,53.5376,53.6144,53.5376,53.5952,16631.0
2022-12-21 13:00:00,55.82,55.88,55.78,55.86,13559.0,53.5952,53.6528,53.5568,53.6336,13559.0
2022-12-21 13:05:00,55.87,55.9,55.86,55.9,12042.0,53.6432,53.672,53.6336,53.672,12042.0
2022-12-21 13:10:00,55.89,55.9,55.78,55.82,18505.0,53.6624,53.672,53.5568,53.5952,18505.0
2022-12-21 13:15:00,55.82,55.84,55.79,55.79,13466.0,53.5952,53.6144,53.5664,53.5664,13466.0
2022-12-21 13:20:00,55.79,55.83,55.76,55.76,14833.0,53.5664,53.6048,53.5376,53.5376,14833.0
2022-12-21 13:25:00,55.76,55.82,55.74,55.77,14074.0,53.5376,53.5952,53.5184,53.5472,14074.0
2022-12-21 13:30:00,55.77,55.84,55.76,55.81,8757.0,53.5472,53.6144,53.5376,53.5856,8757.0
2022-12-21 13:35:00,55.8,55.84,55.78,55.84,14800.0,53.576,53.6144,53.5568,53.6144,14800.0
2022-12-21 13:40:00,55.84,55.85,55.77,55.85,8155.0,53.6144,53.624,53.5472,53.624,8155.0
2022-12-21 13:45:00,55.86,55.88,55.83,55.84,9228.0,53.6336,53.6528,53.6048,53.6144,9228.0
2022-12-21 13:50:00,55.84,55.9,55.83,55.9,11230.0,53.6144,53.672,53.6048,53.672,11230.0
2022-12-21 13:55:00,55.89,55.9,55.83,55.83,12401.0,53.6624,53.672,53.6048,53.6048,12401.0
2022-12-21 14:00:00,55.84,55.96,55.82,55.95,11961.0,53.6144,53.7296,53.5952,53.72,11961.0
2022-12-21 14:05:00,55.97,55.99,55.93,55.93,18438.0,53.7392,53.7584,53.7008,53.7008,18438.0
2022-12-21 14:10:00,55.94,55.96,55.89,55.91,27098.0,53.7104,53.7296,53.6624,53.6816,27098.0
2022-12-21 14:15:00,55.9,55.96,55.9,55.9,13802.0,53.672,53.7296,53.672,53.672,13802.0
2022-12-21 14:20:00,55.9,55.91,55.89,55.89,16635.0,53.672,53.6816,53.6624,53.6624,16635.0
2022-12-21 14:25:00,55.88,55.9,55.84,55.89,23631.0,53.6528,53.672,53.6144,53.6624,23631.0
2022-12-21 14:30:00,55.88,55.94,55.87,55.93,27575.0,53.6528,53.7104,53.6432,53.7008,27575.0
2022-12-21 14:35:00,55.94,55.94,55.86,55.89,15804.0,53.7104,53.7104,53.6336,53.6624,15804.0
2022-12-21 14:40:00,55.89,55.89,55.83,55.83,16270.0,53.6624,53.6624,53.6048,53.6048,16270.0
2022-12-21 14:45:00,55.83,55.87,55.81,55.84,15524.0,53.6048,53.6432,53.5856,53.6144,15524.0
2022-12-21 14:50:00,55.83,55.83,55.77,55.79,20646.0,53.6048,53.6048,53.5472,53.5664,20646.0
2022-12-21 14:55:00,55.8,55.81,55.77,55.8,22384.0,53.576,53.5856,53.5472,53.576,22384.0
2022-12-21 15:00:00,55.79,55.88,55.77,55.84,46406.0,53.5664,53.6528,53.5472,53.6144,46406.0
2022-12-21 15:05:00,55.84,55.88,55.76,55.77,30855.0,53.6144,53.6528,53.5376,53.5472,30855.0
2022-12-21 15:10:00,55.76,55.79,55.7,55.75,29649.0,53.5376,53.5664,53.48,53.528,29649.0
2022-12-21 15:15:00,55.75,55.77,55.7,55.74,29052.0,53.528,53.5472,53.48,53.5184,29052.0
2022-12-21 15:20:00,55.73,55.74,55.69,55.7,19358.0,53.5088,53.5184,53.4704,53.48,19358.0
2022-12-21 15:25:00,55.69,55.78,55.68,55.72,20436.0,53.4704,53.5568,53.4608,53.4992,20436.0
2022-12-21 15:30:00,55.72,55.84,55.71,55.81,34559.0,53.4992,53.6144,53.4896,53.5856,34559.0
2022-12-21 15:35:00,55.81,55.86,55.79,55.84,27866.0,53.5856,53.6336,53.5664,53.6144,27866.0
2022-12-21 15:40:00,55.84,55.86,55.78,55.82,45953.0,53.6144,53.6336,53.5568,53.5952,45953.0
2022-12-21 15:45:00,55.82,55.83,55.78,55.82,50774.0,53.5952,53.6048,53.5568,53.5952,50774.0
2022-12-21 15:50:00,55.81,55.81,55.59,55.66,158139.0,53.5856,53.5856,53.3743,53.4416,158139.0
2022-12-21 15:55:00,55.67,55.7,55.58,55.6,333560.0,53.4512,53.48,53.3647,53.3839,333560.0
2022-12-22 09:30:00,55.07,55.27,54.86,54.95,91157.0,52.8751,53.0671,52.6734,52.7599,91157.0
2022-12-22 09:35:00,54.88,54.92,54.79,54.85,14299.0,52.6926,52.7311,52.6062,52.6638,14299.0
2022-12-22 09:40:00,54.86,55.01,54.81,54.94,22428.0,52.6734,52.8175,52.6254,52.7503,22428.0
2022-12-22 09:45:00,54.94,55.08,54.9,55.0,30073.0,52.7503,52.8847,52.7118,52.8079,30073.0
2022-12-22 09:50:00,55.0,55.03,54.94,54.97,11601.0,52.8079,52.8367,52.7503,52.7791,11601.0
2022-12-22 09:55:00,54.99,55.01,54.9,55.01,26633.0,52.7983,52.8175,52.7118,52.8175,26633.0
2022-12-22 10:00:00,55.04,55.04,54.8,54.85,31293.0,52.8463,52.8463,52.6158,52.6638,31293.0
2022-12-22 10:05:00,54.85,54.87,54.78,54.82,19193.0,52.6638,52.683,52.5966,52.635,19193.0
2022-12-22 10:10:00,54.8,54.86,54.64,54.77,26163.0,52.6158,52.6734,52.4622,52.587,26163.0
2022-12-22 10:15:00,54.77,54.8,54.7,54.73,16565.0,52.587,52.6158,52.5198,52.5486,16565.0
2022-12-22 10:20:00,54.74,54.85,54.7,54.79,26866.0,52.5582,52.6638,52.5198,52.6062,26866.0
2022-12-22 10:25:00,54.78,54.8,54.74,54.75,13215.0,52.5966,52.6158,52.5582,52.5678,13215.0
2022-12-22 10:30:00,54.74,54.82,54.67,54.76,42722.0,52.5582,52.635,52.491,52.5774,42722.0
2022-12-22 10:35:00,54.74,54.82,54.71,54.8,14990.0,52.5582,52.635,52.5294,52.6158,14990.0
2022-12-22 10:40:00,54.81,54.85,54.72,54.73,11439.0,52.6254,52.6638,52.539,52.5486,11439.0
2022-12-22 10:45:00,54.73,54.8,54.68,54.73,23128.0,52.5486,52.6158,52.5006,52.5486,23128.0
2022-12-22 10:50:00,54.73,54.84,54.73,54.79,12867.0,52.5486,52.6542,52.5486,52.6062,12867.0
2022-12-22 10:55:00,54.78,54.78,54.67,54.71,29970.0,52.5966,52.5966,52.491,52.5294,29970.0
2022-12-22 11:00:00,54.71,54.78,54.67,54.76,15957.0,52.5294,52.5966,52.491,52.5774,15957.0
2022-12-22 11:05:00,54.75,54.81,54.68,54.68,11858.0,52.5678,52.6254,52.5006,52.5006,11858.0
2022-12-22 11:10:00,54.68,54.73,54.63,54.72,10040.0,52.5006,52.5486,52.4526,52.539,10040.0
2022-12-22 11:15:00,54.73,54.79,54.72,54.73,12970.0,52.5486,52.6062,52.539,52.5486,12970.0
2022-12-22 11:20:00,54.72,54.77,54.68,54.76,14854.0,52.539,52.587,52.5006,52.5774,14854.0
2022-12-22 11:25:00,54.76,54.8,54.73,54.8,32979.0,52.5774,52.6158,52.5486,52.6158,32979.0
2022-12-22 11:30:00,54.8,54.82,54.74,54.76,16916.0,52.6158,52.635,52.5582,52.5774,16916.0
2022-12-22 11:35:00,54.76,54.78,54.62,54.63,16725.0,52.5774,52.5966,52.443,52.4526,16725.0
2022-12-22 11:40:00,54.63,54.68,54.58,54.66,11228.0,52.4526,52.5006,52.4046,52.4814,11228.0
2022-12-22 11:45:00,54.66,54.69,54.65,54.69,14029.0,52.4814,52.5102,52.4718,52.5102,14029.0
2022-12-22 11:50:00,54.7,54.78,54.68,54.78,10160.0,52.5198,52.5966,52.5006,52.5966,10160.0
2022-12-22 11:55:00,54.77,54.81,54.73,54.8,19877.0,52.587,52.6254,52.5486,52.6158,19877.0
2022-12-22 12:00:00,54.79,54.81,54.76,54.77,17049.0,52.6062,52.6254,52.5774,52.587,17049.0
2022-12-22 12:05:00,54.77,54.8,54.75,54.78,16447.0,52.587,52.6158,52.5678,52.5966,16447.0
2022-12-22 12:10:00,54.79,54.81,54.72,54.73,14230.0,52.6062,52.6254,52.539,52.5486,14230.0
2022-12-22 12:15:00,54.72,54.78,54.7,54.78,8912.0,52.539,52.5966,52.5198,52.5966,8912.0
2022-12-22 12:20:00,54.77,54.78,54.65,54.65,14413.0,52.587,52.5966,52.4718,52.4718,14413.0
2022-12-22 12:25:00,54.65,54.7,54.62,54.63,13472.0,52.4718,52.5198,52.443,52.4526,13472.0
2022-12-22 12:30:00,54.64,54.65,54.57,54.57,10991.0,52.4622,52.4718,52.395,52.395,10991.0
2022-12-22 12:35:00,54.57,54.61,54.56,54.58,7409.0,52.395,52.4334,52.3854,52.4046,7409.0
2022-12-22 12:40:00,54.57,54.57,54.44,54.48,22819.0,52.395,52.395,52.2702,52.3086,22819.0
2022-12-22 12:45:00,54.48,54.52,54.46,54.52,12600.0,52.3086,52.347,52.2894,52.347,12600.0
2022-12-22 12:50:00,54.52,54.52,54.49,54.51,9282.0,52.347,52.347,52.3182,52.3374,9282.0
2022-12-22 12:55:00,54.5,54.51,54.44,54.46,21178.0,52.3278,52.3374,52.2702,52.2894,21178.0
2022-12-22 13:00:00,54.45,54.45,54.32,54.36,16789.0,52.2798,52.2798,52.155,52.1934,16789.0
2022-12-22 13:05:00,54.36,54.4,54.32,54.37,15865.0,52.1934,52.2318,52.155,52.203,15865.0
2022-12-22 13:10:00,54.37,54.45,54.37,54.45,7086.0,52.203,52.2798,52.203,52.2798,7086.0
2022-12-22 13:15:00,54.45,54.48,54.36,54.38,23746.0,52.2798,52.3086,52.1934,52.2126,23746.0
2022-12-22 13:20:00,54.38,54.39,54.31,54.34,21205.0,52.2126,52.2222,52.1454,52.1742,21205.0
2022-12-22 13:25:00,54.33,54.43,54.32,54.42,15523.0,52.1646,52.2606,52.155,52.251,15523.0
2022-12-22 13:30:00,54.41,54.41,54.3,54.31,28412.0,52.2414,52.2414,52.1358,52.1454,28412.0
2022-12-22 13:35:00,54.3,54.32,54.25,54.32,19850.0,52.1358,52.155,52.0878,52.155,19850.0
2022-12-22 13:40:00,54.33,54.41,54.32,54.39,8321.0,52.1646,52.2414,52.155,52.2222,8321.0
2022-12-22 13:45:00,54.39,54.42,54.36,54.42,15149.0,52.2222,52.251,52.1934,52.251,15149.0
2022-12-22 13:50:00,54.42,54.43,54.38,54.42,23562.0,52.251,52.2606,52.2126,52.251,23562.0
2022-12-22 13:55:00,54.41,54.42,54.3,54.32,18284.0,52.2414,52.251,52.1358,52.155,18284.0
2022-12-22 14:00:00,54.32,54.43,54.32,54.41,15665.0,52.155,52.2606,52.155,52.2414,15665.0
2022-12-22 14:05:00,54.41,54.48,54.4,54.46,15267.0,52.2414,52.3086,52.2318,52.2894,15267.0
2022-12-22 14:10:00,54.46,54.6,54.46,54.58,19167.0,52.2894,52.4238,52.2894,52.4046,19167.0
2022-12-22 14:15:00,54.58,54.6,54.53,54.59,25050.0,52.4046,52.4238,52.3566,52.4142,25050.0
2022-12-22 14:20:00,54.59,54.63,54.53,54.62,34999.0,52.4142,52.4526,52.3566,52.443,34999.0
2022-12-22 14:25:00,54.62,54.71,54.59,54.7,49481.0,52.443,52.5294,52.4142,52.5198,49481.0
2022-12-22 14:30:00,54.7,54.82,54.68,54.78,79892.0,52.5198,52.635,52.5006,52.5966,79892.0
2022-12-22 14:35:00,54.79,54.81,54.67,54.71,22449.0,52.6062,52.6254,52.491,52.5294,22449.0
2022-12-22 14:40:00,54.71,54.73,54.63,54.69,26738.0,52.5294,52.5486,52.4526,52.5102,26738.0
2022-12-22 14:45:00,54.7,54.81,54.7,54.8,28423.0,52.5198,52.6254,52.5198,52.6158,28423.0
2022-12-22 14:50:00,54.79,54.85,54.76,54.84,61000.0,52.6062,52.6638,52.5774,52.6542,61000.0
2022-12-22 14:55:00,54.86,54.93,54.84,54.92,26974.0,52.6734,52.7407,52.6542,52.7311,26974.0
2022-12-22 15:00:00,54.94,54.98,54.88,54.92,35249.0,52.7503,52.7887,52.6926,52.7311,35249.0
2022-12-22 15:05:00,54.93,55.03,54.89,55.02,83736.0,52.7407,52.8367,52.7022,52.8271,83736.0
2022-12-22 15:10:00,55.02,55.05,54.96,55.0,29243.0,52.8271,52.8559,52.7695,52.8079,29243.0
2022-12-22 15:15:00,55.01,55.08,54.99,55.04,26043.0,52.8175,52.8847,52.7983,52.8463,26043.0
2022-12-22 15:20:00,55.05,55.19,55.05,55.19,32037.0,52.8559,52.9903,52.8559,52.9903,32037.0
2022-12-22 15:25:00,55.18,55.25,55.15,55.23,30912.0,52.9807,53.0479,52.9519,53.0287,30912.0
2022-12-22 15:30:00,55.25,55.26,55.18,55.21,36129.0,53.0479,53.0575,52.9807,53.0095,36129.0
2022-12-22 15:35:00,55.21,55.22,55.14,55.16,36487.0,53.0095,53.0191,52.9423,52.9615,36487.0
2022-12-22 15:40:00,55.16,55.19,55.1,55.14,38950.0,52.9615,52.9903,52.9039,52.9423,38950.0
2022-12-22 15:45:00,55.13,55.23,55.12,55.23,43271.0,52.9327,53.0287,52.9231,53.0287,43271.0
2022-12-22 15:50:00,55.26,55.48,55.25,55.43,98695.0,53.0575,53.2687,53.0479,53.2207,98695.0
2022-12-22 15:55:00,55.45,55.48,55.37,55.45,212772.0,53.2399,53.2687,53.1631,53.2399,212772.0
2022-12-23 09:30:00,54.99,55.56,54.99,55.41,30974.0,52.7983,53.3455,52.7983,53.2015,30974.0
2022-12-23 09:35:00,55.41,55.41,55.16,55.16,15683.0,53.2015,53.2015,52.9615,52.9615,15683.0
2022-12-23 09:40:00,55.16,55.48,55.16,55.3,13324.0,52.9615,53.2687,52.9615,53.0959,13324.0
2022-12-23 09:45:00,55.33,55.33,55.18,55.25,11434.0,53.1247,53.1247,52.9807,53.0479,11434.0
2022-12-23 09:50:00,55.29,55.29,55.14,55.18,13528.0,53.0863,53.0863,52.9423,52.9807,13528.0
2022-12-23 09:55:00,55.18,55.19,55.06,55.11,26566.0,52.9807,52.9903,52.8655,52.9135,26566.0
2022-12-23 10:00:00,55.17,55.44,55.1,55.18,29852.0,52.9711,53.2303,52.9039,52.9807,29852.0
2022-12-23 10:05:00,55.2,55.41,55.13,55.4,13433.0,52.9999,53.2015,52.9327,53.1919,13433.0
2022-12-23 10:10:00,55.37,55.47,55.34,55.39,6410.0,53.1631,53.2591,53.1343,53.1823,6410.0
2022-12-23 10:15:00,55.4,55.66,55.35,55.63,8201.0,53.1919,53.4416,53.1439,53.4128,8201.0
2022-12-23 10:20:00,55.62,55.63,55.52,55.58,7252.0,53.4032,53.4128,53.3071,53.3647,7252.0
2022-12-23 10:25:00,55.58,55.66,55.54,55.59,6242.0,53.3647,53.4416,53.3263,53.3743,6242.0
2022-12-23 10:30:00,55.58,55.7,55.58,55.64,8588.0,53.3647,53.48,53.3647,53.4224,8588.0
2022-12-23 10:35:00,55.64,55.78,55.61,55.76,17096.0,53.4224,53.5568,53.3935,53.5376,17096.0
2022-12-23 10:40:00,55.74,55.76,55.66,55.7,6369.0,53.5184,53.5376,53.4416,53.48,6369.0
2022-12-23 10:45:00,55.7,55.75,55.65,55.74,22034.0,53.48,53.528,53.432,53.5184,22034.0
2022-12-23 10:50:00,55.74,55.78,55.69,55.72,33265.0,53.5184,53.5568,53.4704,53.4992,33265.0
2022-12-23 10:55:00,55.72,55.8,55.68,55.74,7853.0,53.4992,53.576,53.4608,53.5184,7853.0
2022-12-23 11:00:00,55.72,55.73,55.5,55.53,12267.0,53.4992,53.5088,53.2879,53.3167,12267.0
2022-12-23 11:05:00,55.53,55.55,55.51,55.54,3719.0,53.3167,53.3359,53.2975,53.3263,3719.0
2022-12-23 11:10:00,55.55,55.62,55.54,55.58,4912.0,53.3359,53.4032,53.3263,53.3647,4912.0
2022-12-23 11:15:00,55.55,55.6,55.49,55.55,4627.0,53.3359,53.3839,53.2783,53.3359,4627.0
2022-12-23 11:20:00,55.55,55.6,55.47,55.52,6093.0,53.3359,53.3839,53.2591,53.3071,6093.0
2022-12-23 11:25:00,55.54,55.56,55.48,55.48,5561.0,53.3263,53.3455,53.2687,53.2687,5561.0
2022-12-23 11:30:00,55.5,55.57,55.48,55.51,12872.0,53.2879,53.3551,53.2687,53.2975,12872.0
2022-12-23 11:35:00,55.51,55.68,55.5,55.65,4505.0,53.2975,53.4608,53.2879,53.432,4505.0
2022-12-23 11:40:00,55.66,55.75,55.65,55.65,8295.0,53.4416,53.528,53.432,53.432,8295.0
2022-12-23 11:45:00,55.65,55.65,55.58,55.63,17889.0,53.432,53.432,53.3647,53.4128,17889.0
2022-12-23 11:50:00,55.64,55.66,55.54,55.55,6750.0,53.4224,53.4416,53.3263,53.3359,6750.0
2022-12-23 11:55:00,55.55,55.58,55.52,55.58,4822.0,53.3359,53.3647,53.3071,53.3647,4822.0
2022-12-23 12:00:00,55.58,55.63,55.53,55.53,23207.0,53.3647,53.4128,53.3167,53.3167,23207.0
2022-12-23 12:05:00,55.55,55.55,55.44,55.44,26377.0,53.3359,53.3359,53.2303,53.2303,26377.0
2022-12-23 12:10:00,55.43,55.51,55.41,55.46,8539.0,53.2207,53.2975,53.2015,53.2495,8539.0
2022-12-23 12:15:00,55.46,55.5,55.41,55.43,21189.0,53.2495,53.2879,53.2015,53.2207,21189.0
2022-12-23 12:20:00,55.42,55.56,55.4,55.56,16279.0,53.2111,53.3455,53.1919,53.3455,16279.0
2022-12-23 12:25:00,55.55,55.57,55.51,55.51,24842.0,53.3359,53.3551,53.2975,53.2975,24842.0
2022-12-23 12:30:00,55.5,55.56,55.49,55.55,21198.0,53.2879,53.3455,53.2783,53.3359,21198.0
2022-12-23 12:35:00,55.55,55.61,55.53,55.54,20761.0,53.3359,53.3935,53.3167,53.3263,20761.0
2022-12-23 12:40:00,55.54,55.6,55.45,55.5,13389.0,53.3263,53.3839,53.2399,53.2879,13389.0
2022-12-23 12:45:00,55.52,55.54,55.39,55.39,29365.0,53.3071,53.3263,53.1823,53.1823,29365.0
2022-12-23 12:50:00,55.39,55.47,55.38,55.42,38962.0,53.1823,53.2591,53.1727,53.2111,38962.0
2022-12-23 12:55:00,55.42,55.55,55.42,55.54,49144.0,53.2111,53.3359,53.2111,53.3263,49144.0
2022-12-23 13:00:00,55.54,55.64,55.53,55.61,37957.0,53.3263,53.4224,53.3167,53.3935,37957.0
2022-12-23 13:05:00,55.61,55.7,55.56,55.69,12455.0,53.3935,53.48,53.3455,53.4704,12455.0
2022-12-23 13:10:00,55.7,55.73,55.59,55.59,16926.0,53.48,53.5088,53.3743,53.3743,16926.0
2022-12-23 13:15:00,55.6,55.72,55.6,55.71,12642.0,53.3839,53.4992,53.3839,53.4896,12642.0
2022-12-23 13:20:00,55.72,55.74,55.69,55.71,9844.0,53.4992,53.5184,53.4704,53.4896,9844.0
2022-12-23 13:25:00,55.72,55.74,55.69,55.72,10694.0,53.4992,53.5184,53.4704,53.4992,10694.0
2022-12-23 13:30:00,55.72,55.79,55.71,55.79,15138.0,53.4992,53.5664,53.4896,53.5664,15138.0
2022-12-23 13:35:00,55.78,55.81,55.73,55.77,12152.0,53.5568,53.5856,53.5088,53.5472,12152.0
2022-12-23 13:40:00,55.76,55.81,55.73,55.76,13354.0,53.5376,53.5856,53.5088,53.5376,13354.0
2022-12-23 13:45:00,55.76,55.8,55.67,55.79,20637.0,53.5376,53.576,53.4512,53.5664,20637.0
2022-12-23 13:50:00,55.79,55.79,55.73,55.74,9975.0,53.5664,53.5664,53.5088,53.5184,9975.0
2022-12-23 13:55:00,55.73,55.73,55.65,55.68,9398.0,53.5088,53.5088,53.432,53.4608,9398.0
2022-12-23 14:00:00,55.68,55.69,55.59,55.59,9511.0,53.4608,53.4704,53.3743,53.3743,9511.0
2022-12-23 14:05:00,55.6,55.63,55.58,55.6,6311.0,53.3839,53.4128,53.3647,53.3839,6311.0
2022-12-23 14:10:00,55.6,55.71,55.59,55.71,18722.0,53.3839,53.4896,53.3743,53.4896,18722.0
2022-12-23 14:15:00,55.71,55.8,55.7,55.79,11244.0,53.4896,53.576,53.48,53.5664,11244.0
2022-12-23 14:20:00,55.79,55.8,55.69,55.71,7304.0,53.5664,53.576,53.4704,53.4896,7304.0
2022-12-23 14:25:00,55.71,55.76,55.7,55.72,13262.0,53.4896,53.5376,53.48,53.4992,13262.0
2022-12-23 14:30:00,55.72,55.8,55.72,55.78,8552.0,53.4992,53.576,53.4992,53.5568,8552.0
2022-12-23 14:35:00,55.78,55.86,55.76,55.84,13732.0,53.5568,53.6336,53.5376,53.6144,13732.0
2022-12-23 14:40:00,55.83,55.84,55.75,55.76,26073.0,53.6048,53.6144,53.528,53.5376,26073.0
2022-12-23 14:45:00,55.76,55.79,55.75,55.77,20209.0,53.5376,53.5664,53.528,53.5472,20209.0
2022-12-23 14:50:00,55.77,55.87,55.77,55.87,12059.0,53.5472,53.6432,53.5472,53.6432,12059.0
2022-12-23 14:55:00,55.87,55.89,55.85,55.87,11475.0,53.6432,53.6624,53.624,53.6432,11475.0
2022-12-23 15:00:00,55.89,55.97,55.87,55.9,24840.0,53.6624,53.7392,53.6432,53.672,24840.0
2022-12-23 15:05:00,55.89,55.9,55.85,55.88,18143.0,53.6624,53.672,53.624,53.6528,18143.0
2022-12-23 15:10:00,55.88,55.94,55.88,55.89,17324.0,53.6528,53.7104,53.6528,53.6624,17324.0
2022-12-23 15:15:00,55.89,55.95,55.89,55.89,16975.0,53.6624,53.72,53.6624,53.6624,16975.0
2022-12-23 15:20:00,55.89,55.9,55.82,55.83,14793.0,53.6624,53.672,53.5952,53.6048,14793.0
2022-12-23 15:25:00,55.83,55.86,55.8,55.82,13711.0,53.6048,53.6336,53.576,53.5952,13711.0
2022-12-23 15:30:00,55.82,55.85,55.73,55.76,33737.0,53.5952,53.624,53.5088,53.5376,33737.0
2022-12-23 15:35:00,55.76,55.78,55.72,55.75,23470.0,53.5376,53.5568,53.4992,53.528,23470.0
2022-12-23 15:40:00,55.76,55.81,55.75,55.8,19220.0,53.5376,53.5856,53.528,53.576,19220.0
2022-12-23 15:45:00,55.8,55.94,55.78,55.94,34981.0,53.576,53.7104,53.5568,53.7104,34981.0
2022-12-23 15:50:00,55.94,55.99,55.84,55.98,45997.0,53.7104,53.7584,53.6144,53.7488,45997.0
2022-12-23 15:55:00,55.99,56.06,55.98,56.02,166840.0,53.7584,53.8256,53.7488,53.7872,166840.0
2022-12-27 09:30:00,55.97,56.02,55.81,55.89,23633.0,53.7392,53.7872,53.5856,53.6624,23633.0
2022-12-27 09:35:00,55.9,55.92,55.74,55.89,12387.0,53.672,53.6912,53.5184,53.6624,12387.0
2022-12-27 09:40:00,55.87,55.87,55.73,55.78,15831.0,53.6432,53.6432,53.5088,53.5568,15831.0
2022-12-27 09:45:00,55.75,55.75,55.67,55.72,17964.0,53.528,53.528,53.4512,53.4992,17964.0
2022-12-27 09:50:00,55.74,55.77,55.67,55.71,19086.0,53.5184,53.5472,53.4512,53.4896,19086.0
2022-12-27 09:55:00,55.7,55.8,55.68,55.74,12423.0,53.48,53.576,53.4608,53.5184,12423.0
2022-12-27 10:00:00,55.73,55.75,55.58,55.73,27739.0,53.5088,53.528,53.3647,53.5088,27739.0
2022-12-27 10:05:00,55.74,55.86,55.74,55.84,15340.0,53.5184,53.6336,53.5184,53.6144,15340.0
2022-12-27 10:10:00,55.85,56.01,55.83,56.01,19012.0,53.624,53.7776,53.6048,53.7776,19012.0
2022-12-27 10:15:00,56.01,56.22,55.97,56.22,9128.0,53.7776,53.9792,53.7392,53.9792,9128.0
2022-12-27 10:20:00,56.21,56.35,56.21,56.3,14877.0,53.9696,54.1041,53.9696,54.056,14877.0
2022-12-27 10:25:00,56.32,56.36,56.28,56.35,30768.0,54.0753,54.1137,54.0368,54.1041,30768.0
2022-12-27 10:30:00,56.36,56.37,56.21,56.29,19994.0,54.1137,54.1233,53.9696,54.0464,19994.0
2022-12-27 10:35:00,56.3,56.35,56.26,56.34,8605.0,54.056,54.1041,54.0176,54.0945,8605.0
2022-12-27 10:40:00,56.35,56.37,56.31,56.35,5790.0,54.1041,54.1233,54.0656,54.1041,5790.0
2022-12-27 10:45:00,56.36,56.45,56.36,56.39,9709.0,54.1137,54.2001,54.1137,54.1425,9709.0
2022-12-27 10:50:00,56.39,56.39,56.31,56.34,6277.0,54.1425,54.1425,54.0656,54.0945,6277.0
2022-12-27 10:55:00,56.33,56.33,56.25,56.27,7720.0,54.0849,54.0849,54.008,54.0272,7720.0
2022-12-27 11:00:00,56.28,56.31,56.25,56.3,17489.0,54.0368,54.0656,54.008,54.056,17489.0
2022-12-27 11:05:00,56.31,56.35,56.24,56.34,14818.0,54.0656,54.1041,53.9984,54.0945,14818.0
2022-12-27 11:10:00,56.34,56.39,56.32,56.36,10996.0,54.0945,54.1425,54.0753,54.1137,10996.0
2022-12-27 11:15:00,56.39,56.44,56.36,56.36,7744.0,54.1425,54.1905,54.1137,54.1137,7744.0
2022-12-27 11:20:00,56.38,56.41,56.25,56.41,11623.0,54.1329,54.1617,54.008,54.1617,11623.0
2022-12-27 11:25:00,56.41,56.42,56.36,56.42,6215.0,54.1617,54.1713,54.1137,54.1713,6215.0
2022-12-27 11:30:00,56.42,56.5,56.4,56.4,14652.0,54.1713,54.2481,54.1521,54.1521,14652.0
2022-12-27 11:35:00,56.4,56.55,56.37,56.55,6883.0,54.1521,54.2961,54.1233,54.2961,6883.0
2022-12-27 11:40:00,56.55,56.57,56.5,56.56,15976.0,54.2961,54.3153,54.2481,54.3057,15976.0
2022-12-27 11:45:00,56.56,56.57,56.51,56.53,10169.0,54.3057,54.3153,54.2577,54.2769,10169.0
2022-12-27 11:50:00,56.53,56.54,56.5,56.53,8570.0,54.2769,54.2865,54.2481,54.2769,8570.0
2022-12-27 11:55:00,56.54,56.56,56.48,56.48,14712.0,54.2865,54.3057,54.2289,54.2289,14712.0
2022-12-27 12:00:00,56.5,56.54,56.45,56.46,9828.0,54.2481,54.2865,54.2001,54.2097,9828.0
2022-12-27 12:05:00,56.47,56.48,56.44,56.44,5050.0,54.2193,54.2289,54.1905,54.1905,5050.0
2022-12-27 12:10:00,56.45,56.57,56.45,56.54,7735.0,54.2001,54.3153,54.2001,54.2865,7735.0
2022-12-27 12:15:00,56.53,56.53,56.46,56.48,4926.0,54.2769,54.2769,54.2097,54.2289,4926.0
2022-12-27 12:20:00,56.48,56.48,56.39,56.41,7244.0,54.2289,54.2289,54.1425,54.1617,7244.0
2022-12-27 12:25:00,56.42,56.44,56.35,56.37,8856.0,54.1713,54.1905,54.1041,54.1233,8856.0
2022-12-27 12:30:00,56.36,56.42,56.36,56.38,7724.0,54.1137,54.1713,54.1137,54.1329,7724.0
2022-12-27 12:35:00,56.38,56.42,56.37,56.4,3837.0,54.1329,54.1713,54.1233,54.1521,3837.0
2022-12-27 12:40:00,56.42,56.42,56.32,56.32,6856.0,54.1713,54.1713,54.0753,54.0753,6856.0
2022-12-27 12:45:00,56.31,56.31,56.24,56.24,5997.0,54.0656,54.0656,53.9984,53.9984,5997.0
2022-12-27 12:50:00,56.23,56.32,56.23,56.3,8361.0,53.9888,54.0753,53.9888,54.056,8361.0
2022-12-27 12:55:00,56.29,56.35,56.28,56.34,3218.0,54.0464,54.1041,54.0368,54.0945,3218.0
2022-12-27 13:00:00,56.34,56.4,56.33,56.39,6544.0,54.0945,54.1521,54.0849,54.1425,6544.0
2022-12-27 13:05:00,56.38,56.45,56.38,56.4,8756.0,54.1329,54.2001,54.1329,54.1521,8756.0
2022-12-27 13:10:00,56.39,56.46,56.39,56.45,6876.0,54.1425,54.2097,54.1425,54.2001,6876.0
2022-12-27 13:15:00,56.44,56.44,56.38,56.39,9851.0,54.1905,54.1905,54.1329,54.1425,9851.0
2022-12-27 13:20:00,56.39,56.4,56.32,56.38,17755.0,54.1425,54.1521,54.0753,54.1329,17755.0
2022-12-27 13:25:00,56.38,56.39,56.34,56.36,9284.0,54.1329,54.1425,54.0945,54.1137,9284.0
2022-12-27 13:30:00,56.35,56.36,56.27,56.28,6333.0,54.1041,54.1137,54.0272,54.0368,6333.0
2022-12-27 13:35:00,56.29,56.33,56.29,56.31,6125.0,54.0464,54.0849,54.0464,54.0656,6125.0
2022-12-27 13:40:00,56.3,56.34,56.27,56.33,7480.0,54.056,54.0945,54.0272,54.0849,7480.0
2022-12-27 13:45:00,56.32,56.34,56.26,56.33,12804.0,54.0753,54.0945,54.0176,54.0849,12804.0
2022-12-27 13:50:00,56.34,56.34,56.23,56.24,10524.0,54.0945,54.0945,53.9888,53.9984,10524.0
2022-12-27 13:55:00,56.25,56.26,56.18,56.19,6089.0,54.008,54.0176,53.9408,53.9504,6089.0
2022-12-27 14:00:00,56.19,56.3,56.18,56.3,10500.0,53.9504,54.056,53.9408,54.056,10500.0
2022-12-27 14:05:00,56.3,56.3,56.26,56.28,9910.0,54.056,54.056,54.0176,54.0368,9910.0
2022-12-27 14:10:00,56.29,56.3,56.26,56.28,8842.0,54.0464,54.056,54.0176,54.0368,8842.0
2022-12-27 14:15:00,56.29,56.29,56.22,56.24,14156.0,54.0464,54.0464,53.9792,53.9984,14156.0
2022-12-27 14:20:00,56.24,56.26,56.21,56.25,10043.0,53.9984,54.0176,53.9696,54.008,10043.0
2022-12-27 14:25:00,56.26,56.28,56.16,56.19,8479.0,54.0176,54.0368,53.9216,53.9504,8479.0
2022-12-27 14:30:00,56.2,56.24,56.17,56.24,5504.0,53.96,53.9984,53.9312,53.9984,5504.0
2022-12-27 14:35:00,56.25,56.25,56.19,56.2,9987.0,54.008,54.008,53.9504,53.96,9987.0
2022-12-27 14:40:00,56.19,56.22,56.14,56.22,28045.0,53.9504,53.9792,53.9024,53.9792,28045.0
2022-12-27 14:45:00,56.22,56.34,56.22,56.33,11731.0,53.9792,54.0945,53.9792,54.0849,11731.0
2022-12-27 14:50:00,56.32,56.4,56.31,56.34,19879.0,54.0753,54.1521,54.0656,54.0945,19879.0
2022-12-27 14:55:00,56.34,56.43,56.32,56.39,22060.0,54.0945,54.1809,54.0753,54.1425,22060.0
2022-12-27 15:00:00,56.4,56.43,56.33,56.35,14679.0,54.1521,54.1809,54.0849,54.1041,14679.0
2022-12-27 15:05:00,56.35,56.45,56.34,56.44,10313.0,54.1041,54.2001,54.0945,54.1905,10313.0
2022-12-27 15:10:00,56.44,56.48,56.42,56.47,15768.0,54.1905,54.2289,54.1713,54.2193,15768.0
2022-12-27 15:15:00,56.47,56.5,56.46,56.47,22123.0,54.2193,54.2481,54.2097,54.2193,22123.0
2022-12-27 15:20:00,56.46,56.48,56.42,56.43,16642.0,54.2097,54.2289,54.1713,54.1809,16642.0
2022-12-27 15:25:00,56.43,56.45,56.4,56.42,18106.0,54.1809,54.2001,54.1521,54.1713,18106.0
2022-12-27 15:30:00,56.42,56.53,56.42,56.52,24382.0,54.1713,54.2769,54.1713,54.2673,24382.0
2022-12-27 15:35:00,56.52,56.58,56.51,56.57,16024.0,54.2673,54.3249,54.2577,54.3153,16024.0
2022-12-27 15:40:00,56.57,56.58,56.52,56.55,20806.0,54.3153,54.3249,54.2673,54.2961,20806.0
2022-12-27 15:45:00,56.54,56.59,56.51,56.59,27086.0,54.2865,54.3345,54.2577,54.3345,27086.0
2022-12-27 15:50:00,56.58,56.58,56.48,56.51,74865.0,54.3249,54.3249,54.2289,54.2577,74865.0
2022-12-27 15:55:00,56.51,56.56,56.43,56.48,139999.0,54.2577,54.3057,54.1809,54.2289,139999.0
2022-12-28 09:30:00,56.63,56.68,56.34,56.59,34239.0,54.3729,54.4209,54.0945,54.3345,34239.0
2022-12-28 09:35:00,56.63,56.74,56.58,56.65,12418.0,54.3729,54.4785,54.3249,54.3921,12418.0
2022-12-28 09:40:00,56.66,56.69,56.61,56.64,6012.0,54.4017,54.4305,54.3537,54.3825,6012.0
2022-12-28 09:45:00,56.66,56.72,56.63,56.68,14773.0,54.4017,54.4593,54.3729,54.4209,14773.0
2022-12-28 09:50:00,56.66,56.74,56.46,56.74,42767.0,54.4017,54.4785,54.2097,54.4785,42767.0
2022-12-28 09:55:00,56.74,56.87,56.73,56.83,39864.0,54.4785,54.6033,54.4689,54.5649,39864.0
2022-12-28 10:00:00,56.85,56.86,56.76,56.82,11359.0,54.5841,54.5937,54.4977,54.5553,11359.0
2022-12-28 10:05:00,56.81,56.88,56.81,56.82,5396.0,54.5457,54.6129,54.5457,54.5553,5396.0
2022-12-28 10:10:00,56.82,56.91,56.81,56.83,7893.0,54.5553,54.6417,54.5457,54.5649,7893.0
2022-12-28 10:15:00,56.81,56.85,56.72,56.84,18279.0,54.5457,54.5841,54.4593,54.5745,18279.0
2022-12-28 10:20:00,56.83,56.87,56.82,56.82,8431.0,54.5649,54.6033,54.5553,54.5553,8431.0
2022-12-28 10:25:00,56.82,56.82,56.53,56.57,16567.0,54.5553,54.5553,54.2769,54.3153,16567.0
2022-12-28 10:30:00,56.57,56.63,56.51,56.59,21842.0,54.3153,54.3729,54.2577,54.3345,21842.0
2022-12-28 10:35:00,56.57,56.59,56.42,56.46,16863.0,54.3153,54.3345,54.1713,54.2097,16863.0
2022-12-28 10:40:00,56.48,56.52,56.37,56.4,15319.0,54.2289,54.2673,54.1233,54.1521,15319.0
2022-12-28 10:45:00,56.39,56.46,56.35,56.35,25120.0,54.1425,54.2097,54.1041,54.1041,25120.0
2022-12-28 10:50:00,56.36,56.39,56.29,56.31,29337.0,54.1137,54.1425,54.0464,54.0656,29337.0
2022-12-28 10:55:00,56.33,56.33,56.17,56.2,9729.0,54.0849,54.0849,53.9312,53.96,9729.0
2022-12-28 11:00:00,56.2,56.23,56.08,56.14,13758.0,53.96,53.9888,53.8448,53.9024,13758.0
2022-12-28 11:05:00,56.13,56.13,56.03,56.04,11040.0,53.8928,53.8928,53.7968,53.8064,11040.0
2022-12-28 11:10:00,56.03,56.12,56.0,56.03,11770.0,53.7968,53.8832,53.768,53.7968,11770.0
2022-12-28 11:15:00,56.03,56.1,55.99,56.09,12898.0,53.7968,53.864,53.7584,53.8544,12898.0
2022-12-28 11:20:00,56.09,56.13,56.08,56.12,11823.0,53.8544,53.8928,53.8448,53.8832,11823.0
2022-12-28 11:25:00,56.12,56.13,56.06,56.08,9210.0,53.8832,53.8928,53.8256,53.8448,9210.0
2022-12-28 11:30:00,56.09,56.1,56.03,56.04,9423.0,53.8544,53.864,53.7968,53.8064,9423.0
2022-12-28 11:35:00,56.05,56.07,56.0,56.02,6759.0,53.816,53.8352,53.768,53.7872,6759.0
2022-12-28 11:40:00,56.03,56.03,55.98,56.02,10947.0,53.7968,53.7968,53.7488,53.7872,10947.0
2022-12-28 11:45:00,56.03,56.03,55.93,55.94,8335.0,53.7968,53.7968,53.7008,53.7104,8335.0
2022-12-28 11:50:00,55.94,55.96,55.9,55.9,14693.0,53.7104,53.7296,53.672,53.672,14693.0
2022-12-28 11:55:00,55.9,55.91,55.86,55.87,8119.0,53.672,53.6816,53.6336,53.6432,8119.0
2022-12-28 12:00:00,55.86,55.89,55.72,55.73,10854.0,53.6336,53.6624,53.4992,53.5088,10854.0
2022-12-28 12:05:00,55.73,55.74,55.68,55.71,10473.0,53.5088,53.5184,53.4608,53.4896,10473.0
2022-12-28 12:10:00,55.7,55.7,55.58,55.58,9432.0,53.48,53.48,53.3647,53.3647,9432.0
2022-12-28 12:15:00,55.59,55.65,55.57,55.64,10358.0,53.3743,53.432,53.3551,53.4224,10358.0
2022-12-28 12:20:00,55.64,55.68,55.62,55.67,11516.0,53.4224,53.4608,53.4032,53.4512,11516.0
2022-12-28 12:25:00,55.67,55.75,55.67,55.71,12133.0,53.4512,53.528,53.4512,53.4896,12133.0
2022-12-28 12:30:00,55.7,55.78,55.7,55.73,45655.0,53.48,53.5568,53.48,53.5088,45655.0
2022-12-28 12:35:00,55.73,55.81,55.72,55.72,111167.0,53.5088,53.5856,53.4992,53.4992,111167.0
2022-12-28 12:40:00,55.73,55.95,55.71,55.89,51377.0,53.5088,53.72,53.4896,53.6624,51377.0
2022-12-28 12:45:00,55.88,56.07,55.88,56.04,15609.0,53.6528,53.8352,53.6528,53.8064,15609.0
2022-12-28 12:50:00,56.04,56.06,55.99,56.0,21437.0,53.8064,53.8256,53.7584,53.768,21437.0
2022-12-28 12:55:00,56.0,56.08,55.97,56.05,15298.0,53.768,53.8448,53.7392,53.816,15298.0
2022-12-28 13:00:00,56.05,56.18,56.04,56.17,4428.0,53.816,53.9408,53.8064,53.9312,4428.0
2022-12-28 13:05:00,56.17,56.24,56.15,56.24,11888.0,53.9312,53.9984,53.912,53.9984,11888.0
2022-12-28 13:10:00,56.23,56.33,56.23,56.25,12371.0,53.9888,54.0849,53.9888,54.008,12371.0
2022-12-28 13:15:00,56.26,56.29,56.2,56.24,9430.0,54.0176,54.0464,53.96,53.9984,9430.0
2022-12-28 13:20:00,56.23,56.27,56.2,56.22,13008.0,53.9888,54.0272,53.96,53.9792,13008.0
2022-12-28 13:25:00,56.23,56.26,56.21,56.25,8121.0,53.9888,54.0176,53.9696,54.008,8121.0
2022-12-28 13:30:00,56.24,56.26,56.2,56.22,11825.0,53.9984,54.0176,53.96,53.9792,11825.0
2022-12-28 13:35:00,56.22,56.23,56.15,56.16,11617.0,53.9792,53.9888,53.912,53.9216,11617.0
2022-12-28 13:40:00,56.17,56.26,56.16,56.21,14587.0,53.9312,54.0176,53.9216,53.9696,14587.0
2022-12-28 13:45:00,56.22,56.29,56.21,56.27,12695.0,53.9792,54.0464,53.9696,54.0272,12695.0
2022-12-28 13:50:00,56.27,56.29,56.24,56.28,22301.0,54.0272,54.0464,53.9984,54.0368,22301.0
2022-12-28 13:55:00,56.28,56.28,56.09,56.1,15871.0,54.0368,54.0368,53.8544,53.864,15871.0
2022-12-28 14:00:00,56.11,56.13,56.02,56.07,9674.0,53.8736,53.8928,53.7872,53.8352,9674.0
2022-12-28 14:05:00,56.07,56.1,56.0,56.01,8010.0,53.8352,53.864,53.768,53.7776,8010.0
2022-12-28 14:10:00,56.01,56.09,55.98,56.09,11968.0,53.7776,53.8544,53.7488,53.8544,11968.0
2022-12-28 14:15:00,56.08,56.09,56.01,56.09,8502.0,53.8448,53.8544,53.7776,53.8544,8502.0
2022-12-28 14:20:00,56.09,56.09,55.97,56.0,11206.0,53.8544,53.8544,53.7392,53.768,11206.0
2022-12-28 14:25:00,56.0,56.0,55.94,55.97,8440.0,53.768,53.768,53.7104,53.7392,8440.0
2022-12-28 14:30:00,55.95,56.0,55.84,55.84,22159.0,53.72,53.768,53.6144,53.6144,22159.0
2022-12-28 14:35:00,55.85,55.85,55.77,55.77,36367.0,53.624,53.624,53.5472,53.5472,36367.0
2022-12-28 14:40:00,55.77,55.92,55.77,55.91,26254.0,53.5472,53.6912,53.5472,53.6816,26254.0
2022-12-28 14:45:00,55.91,55.95,55.87,55.89,16336.0,53.6816,53.72,53.6432,53.6624,16336.0
2022-12-28 14:50:00,55.89,55.89,55.81,55.82,11644.0,53.6624,53.6624,53.5856,53.5952,11644.0
2022-12-28 14:55:00,55.81,55.84,55.76,55.78,20678.0,53.5856,53.6144,53.5376,53.5568,20678.0
2022-12-28 15:00:00,55.79,55.8,55.69,55.7,36374.0,53.5664,53.576,53.4704,53.48,36374.0
2022-12-28 15:05:00,55.7,55.72,55.67,55.68,13062.0,53.48,53.4992,53.4512,53.4608,13062.0
2022-12-28 15:10:00,55.68,55.69,55.54,55.54,23336.0,53.4608,53.4704,53.3263,53.3263,23336.0
2022-12-28 15:15:00,55.51,55.64,55.51,55.57,27806.0,53.2975,53.4224,53.2975,53.3551,27806.0
2022-12-28 15:20:00,55.56,55.59,55.48,55.51,29152.0,53.3455,53.3743,53.2687,53.2975,29152.0
2022-12-28 15:25:00,55.51,55.58,55.49,55.55,25071.0,53.2975,53.3647,53.2783,53.3359,25071.0
2022-12-28 15:30:00,55.55,55.64,55.54,55.58,22738.0,53.3359,53.4224,53.3263,53.3647,22738.0
2022-12-28 15:35:00,55.58,55.65,55.58,55.63,24860.0,53.3647,53.432,53.3647,53.4128,24860.0
2022-12-28 15:40:00,55.64,55.64,55.54,55.54,34712.0,53.4224,53.4224,53.3263,53.3263,34712.0
2022-12-28 15:45:00,55.53,55.62,55.52,55.59,37198.0,53.3167,53.4032,53.3071,53.3743,37198.0
2022-12-28 15:50:00,55.59,55.83,55.53,55.57,270955.0,53.3743,53.6048,53.3167,53.3551,270955.0
2022-12-28 15:55:00,55.56,55.61,55.5,55.58,222512.0,53.3455,53.3935,53.2879,53.3647,222512.0
2022-12-29 09:30:00,56.21,56.28,56.06,56.26,45274.0,53.9696,54.0368,53.8256,54.0176,45274.0
2022-12-29 09:35:00,56.23,56.34,56.19,56.34,9565.0,53.9888,54.0945,53.9504,54.0945,9565.0
2022-12-29 09:40:00,56.35,56.47,56.35,56.41,11590.0,54.1041,54.2193,54.1041,54.1617,11590.0
2022-12-29 09:45:00,56.4,56.45,56.38,56.45,7752.0,54.1521,54.2001,54.1329,54.2001,7752.0
2022-12-29 09:50:00,56.46,56.5,56.41,56.46,13691.0,54.2097,54.2481,54.1617,54.2097,13691.0
2022-12-29 09:55:00,56.48,56.67,56.47,56.59,20953.0,54.2289,54.4113,54.2193,54.3345,20953.0
2022-12-29 10:00:00,56.63,56.68,56.61,56.68,11042.0,54.3729,54.4209,54.3537,54.4209,11042.0
2022-12-29 10:05:00,56.7,56.86,56.68,56.85,14457.0,54.4401,54.5937,54.4209,54.5841,14457.0
2022-12-29 10:10:00,56.85,56.93,56.79,56.89,11293.0,54.5841,54.6609,54.5265,54.6225,11293.0
2022-12-29 10:15:00,56.88,56.95,56.86,56.95,20242.0,54.6129,54.6801,54.5937,54.6801,20242.0
2022-12-29 10:20:00,56.95,56.96,56.86,56.96,13111.0,54.6801,54.6897,54.5937,54.6897,13111.0
2022-12-29 10:25:00,56.94,56.99,56.91,56.93,22575.0,54.6705,54.7185,54.6417,54.6609,22575.0
2022-12-29 10:30:00,56.93,57.03,56.92,57.02,15953.0,54.6609,54.757,54.6513,54.7474,15953.0
2022-12-29 10:35:00,57.02,57.07,57.01,57.05,20143.0,54.7474,54.7954,54.7377,54.7762,20143.0
2022-12-29 10:40:00,57.05,57.12,57.04,57.08,22649.0,54.7762,54.8434,54.7666,54.805,22649.0
2022-12-29 10:45:00,57.06,57.08,57.01,57.05,12112.0,54.7858,54.805,54.7377,54.7762,12112.0
2022-12-29 10:50:00,57.06,57.12,57.06,57.1,31060.0,54.7858,54.8434,54.7858,54.8242,31060.0
2022-12-29 10:55:00,57.1,57.16,57.08,57.1,17222.0,54.8242,54.8818,54.805,54.8242,17222.0
2022-12-29 11:00:00,57.09,57.14,57.03,57.06,11528.0,54.8146,54.8626,54.757,54.7858,11528.0
2022-12-29 11:05:00,57.06,57.07,56.93,56.97,18188.0,54.7858,54.7954,54.6609,54.6993,18188.0
2022-12-29 11:10:00,56.99,57.02,56.96,57.02,32517.0,54.7185,54.7474,54.6897,54.7474,32517.0
2022-12-29 11:15:00,57.01,57.12,57.01,57.07,13148.0,54.7377,54.8434,54.7377,54.7954,13148.0
2022-12-29 11:20:00,57.07,57.09,57.0,57.01,7370.0,54.7954,54.8146,54.7281,54.7377,7370.0
2022-12-29 11:25:00,57.01,57.12,57.0,57.12,14440.0,54.7377,54.8434,54.7281,54.8434,14440.0
2022-12-29 11:30:00,57.12,57.19,57.11,57.15,9300.0,54.8434,54.9106,54.8338,54.8722,9300.0
2022-12-29 11:35:00,57.15,57.18,57.13,57.18,5847.0,54.8722,54.901,54.853,54.901,5847.0
2022-12-29 11:40:00,57.19,57.22,57.17,57.21,11367.0,54.9106,54.9394,54.8914,54.9298,11367.0
2022-12-29 11:45:00,57.19,57.23,57.18,57.2,8656.0,54.9106,54.949,54.901,54.9202,8656.0
2022-12-29 11:50:00,57.2,57.31,57.2,57.29,9672.0,54.9202,55.0258,54.9202,55.0066,9672.0
2022-12-29 11:55:00,57.3,57.34,57.28,57.32,11191.0,55.0162,55.0546,54.997,55.0354,11191.0
2022-12-29 12:00:00,57.32,57.36,57.29,57.29,5314.0,55.0354,55.0738,55.0066,55.0066,5314.0
2022-12-29 12:05:00,57.28,57.33,57.27,57.33,7953.0,54.997,55.045,54.9874,55.045,7953.0
2022-12-29 12:10:00,57.33,57.34,57.25,57.25,7205.0,55.045,55.0546,54.9682,54.9682,7205.0
2022-12-29 12:15:00,57.24,57.31,57.21,57.29,10116.0,54.9586,55.0258,54.9298,55.0066,10116.0
2022-12-29 12:20:00,57.29,57.31,57.26,57.28,5536.0,55.0066,55.0258,54.9778,54.997,5536.0
2022-12-29 12:25:00,57.27,57.31,57.23,57.27,8283.0,54.9874,55.0258,54.949,54.9874,8283.0
2022-12-29 12:30:00,57.28,57.35,57.28,57.33,9807.0,54.997,55.0642,54.997,55.045,9807.0
2022-12-29 12:35:00,57.32,57.32,57.24,57.3,19536.0,55.0354,55.0354,54.9586,55.0162,19536.0
2022-12-29 12:40:00,57.32,57.35,57.24,57.24,19240.0,55.0354,55.0642,54.9586,54.9586,19240.0
2022-12-29 12:45:00,57.25,57.26,57.2,57.25,12814.0,54.9682,54.9778,54.9202,54.9682,12814.0
2022-12-29 12:50:00,57.25,57.31,57.25,57.3,7837.0,54.9682,55.0258,54.9682,55.0162,7837.0
2022-12-29 12:55:00,57.29,57.31,57.25,57.29,8564.0,55.0066,55.0258,54.9682,55.0066,8564.0
2022-12-29 13:00:00,57.28,57.32,57.23,57.24,10149.0,54.997,55.0354,54.949,54.9586,10149.0
2022-12-29 13:05:00,57.24,57.25,57.15,57.18,5143.0,54.9586,54.9682,54.8722,54.901,5143.0
2022-12-29 13:10:00,57.17,57.23,57.16,57.22,7719.0,54.8914,54.949,54.8818,54.9394,7719.0
2022-12-29 13:15:00,57.22,57.3,57.19,57.27,17160.0,54.9394,55.0162,54.9106,54.9874,17160.0
2022-12-29 13:20:00,57.26,57.28,57.19,57.27,35097.0,54.9778,54.997,54.9106,54.9874,35097.0
2022-12-29 13:25:00,57.26,57.27,57.14,57.15,29950.0,54.9778,54.9874,54.8626,54.8722,29950.0
2022-12-29 13:30:00,57.15,57.15,57.06,57.11,22597.0,54.8722,54.8722,54.7858,54.8338,22597.0
2022-12-29 13:35:00,57.1,57.1,57.03,57.05,8986.0,54.8242,54.8242,54.757,54.7762,8986.0
2022-12-29 13:40:00,57.05,57.11,57.05,57.11,6232.0,54.7762,54.8338,54.7762,54.8338,6232.0
2022-12-29 13:45:00,57.11,57.13,57.07,57.12,11884.0,54.8338,54.853,54.7954,54.8434,11884.0
2022-12-29 13:50:00,57.12,57.14,57.07,57.14,10922.0,54.8434,54.8626,54.7954,54.8626,10922.0
2022-12-29 13:55:00,57.13,57.13,57.07,57.1,12204.0,54.853,54.853,54.7954,54.8242,12204.0
2022-12-29 14:00:00,57.1,57.15,57.1,57.13,8167.0,54.8242,54.8722,54.8242,54.853,8167.0
2022-12-29 14:05:00,57.13,57.15,57.04,57.05,3900.0,54.853,54.8722,54.7666,54.7762,3900.0
2022-12-29 14:10:00,57.05,57.08,57.02,57.02,9396.0,54.7762,54.805,54.7474,54.7474,9396.0
2022-12-29 14:15:00,57.03,57.08,57.01,57.07,12221.0,54.757,54.805,54.7377,54.7954,12221.0
2022-12-29 14:20:00,57.06,57.06,57.0,57.02,11648.0,54.7858,54.7858,54.7281,54.7474,11648.0
2022-12-29 14:25:00,57.02,57.04,56.99,57.0,7777.0,54.7474,54.7666,54.7185,54.7281,7777.0
2022-12-29 14:30:00,57.0,57.08,56.99,57.08,9365.0,54.7281,54.805,54.7185,54.805,9365.0
2022-12-29 14:35:00,57.08,57.12,57.07,57.11,4626.0,54.805,54.8434,54.7954,54.8338,4626.0
2022-12-29 14:40:00,57.1,57.13,57.08,57.09,5881.0,54.8242,54.853,54.805,54.8146,5881.0
2022-12-29 14:45:00,57.09,57.11,57.05,57.05,3542.0,54.8146,54.8338,54.7762,54.7762,3542.0
2022-12-29 14:50:00,57.06,57.07,57.0,57.04,6582.0,54.7858,54.7954,54.7281,54.7666,6582.0
2022-12-29 14:55:00,57.04,57.04,57.0,57.01,8689.0,54.7666,54.7666,54.7281,54.7377,8689.0
2022-12-29 15:00:00,57.01,57.05,56.99,57.05,12374.0,54.7377,54.7762,54.7185,54.7762,12374.0
2022-12-29 15:05:00,57.05,57.05,56.99,57.01,9370.0,54.7762,54.7762,54.7185,54.7377,9370.0
2022-12-29 15:10:00,57.01,57.05,56.97,57.0,27669.0,54.7377,54.7762,54.6993,54.7281,27669.0
2022-12-29 15:15:00,57.0,57.01,56.94,56.96,10623.0,54.7281,54.7377,54.6705,54.6897,10623.0
2022-12-29 15:20:00,56.96,57.03,56.96,57.02,22270.0,54.6897,54.757,54.6897,54.7474,22270.0
2022-12-29 15:25:00,57.01,57.07,56.98,57.03,23482.0,54.7377,54.7954,54.7089,54.757,23482.0
2022-12-29 15:30:00,57.03,57.09,57.03,57.07,13019.0,54.757,54.8146,54.757,54.7954,13019.0
2022-12-29 15:35:00,57.07,57.11,57.05,57.07,12571.0,54.7954,54.8338,54.7762,54.7954,12571.0
2022-12-29 15:40:00,57.07,57.1,57.04,57.07,21428.0,54.7954,54.8242,54.7666,54.7954,21428.0
2022-12-29 15:45:00,57.07,57.09,57.04,57.09,32874.0,54.7954,54.8146,54.7666,54.8146,32874.0
2022-12-29 15:50:00,57.08,57.24,56.99,57.18,146238.0,54.805,54.9586,54.7185,54.901,146238.0
2022-12-29 15:55:00,57.18,57.18,57.08,57.13,189105.0,54.901,54.901,54.805,54.853,189105.0
2022-12-30 09:30:00,56.63,56.69,56.49,56.67,28091.0,54.3729,54.4305,54.2385,54.4113,28091.0
2022-12-30 09:35:00,56.67,56.7,56.58,56.63,12370.0,54.4113,54.4401,54.3249,54.3729,12370.0
2022-12-30 09:40:00,56.64,56.66,56.57,56.63,16584.0,54.3825,54.4017,54.3153,54.3729,16584.0
2022-12-30 09:45:00,56.6,56.6,56.38,56.38,10939.0,54.3441,54.3441,54.1329,54.1329,10939.0
2022-12-30 09:50:00,56.35,56.51,56.32,56.48,6172.0,54.1041,54.2577,54.0753,54.2289,6172.0
2022-12-30 09:55:00,56.48,56.54,56.4,56.54,6205.0,54.2289,54.2865,54.1521,54.2865,6205.0
2022-12-30 10:00:00,56.53,56.56,56.42,56.55,12022.0,54.2769,54.3057,54.1713,54.2961,12022.0
2022-12-30 10:05:00,56.53,56.55,56.47,56.52,9786.0,54.2769,54.2961,54.2193,54.2673,9786.0
2022-12-30 10:10:00,56.51,56.64,56.51,56.62,16407.0,54.2577,54.3825,54.2577,54.3633,16407.0
2022-12-30 10:15:00,56.64,56.85,56.59,56.8,15096.0,54.3825,54.5841,54.3345,54.5361,15096.0
2022-12-30 10:20:00,56.82,56.84,56.74,56.84,9815.0,54.5553,54.5745,54.4785,54.5745,9815.0
2022-12-30 10:25:00,56.84,56.86,56.74,56.78,8929.0,54.5745,54.5937,54.4785,54.5169,8929.0
2022-12-30 10:30:00,56.77,56.77,56.67,56.77,12315.0,54.5073,54.5073,54.4113,54.5073,12315.0
2022-12-30 10:35:00,56.8,56.88,56.75,56.82,13273.0,54.5361,54.6129,54.4881,54.5553,13273.0
2022-12-30 10:40:00,56.82,56.86,56.79,56.81,9886.0,54.5553,54.5937,54.5265,54.5457,9886.0
2022-12-30 10:45:00,56.8,56.9,56.72,56.89,7085.0,54.5361,54.6321,54.4593,54.6225,7085.0
2022-12-30 10:50:00,56.89,56.89,56.75,56.76,8514.0,54.6225,54.6225,54.4881,54.4977,8514.0
2022-12-30 10:55:00,56.76,56.79,56.74,56.77,11177.0,54.4977,54.5265,54.4785,54.5073,11177.0
2022-12-30 11:00:00,56.75,56.8,56.72,56.79,9287.0,54.4881,54.5361,54.4593,54.5265,9287.0
2022-12-30 11:05:00,56.78,56.85,56.78,56.83,13222.0,54.5169,54.5841,54.5169,54.5649,13222.0
2022-12-30 11:10:00,56.83,56.87,56.76,56.77,7972.0,54.5649,54.6033,54.4977,54.5073,7972.0
2022-12-30 11:15:00,56.78,56.78,56.71,56.72,7788.0,54.5169,54.5169,54.4497,54.4593,7788.0
2022-12-30 11:20:00,56.71,56.72,56.66,56.69,7357.0,54.4497,54.4593,54.4017,54.4305,7357.0
2022-12-30 11:25:00,56.7,56.72,56.66,56.68,6573.0,54.4401,54.4593,54.4017,54.4209,6573.0
2022-12-30 11:30:00,56.65,56.75,56.6,56.73,10040.0,54.3921,54.4881,54.3441,54.4689,10040.0
2022-12-30 11:35:00,56.73,56.81,56.72,56.79,5303.0,54.4689,54.5457,54.4593,54.5265,5303.0
2022-12-30 11:40:00,56.77,56.78,56.73,56.73,5339.0,54.5073,54.5169,54.4689,54.4689,5339.0
2022-12-30 11:45:00,56.74,56.8,56.73,56.77,5852.0,54.4785,54.5361,54.4689,54.5073,5852.0
2022-12-30 11:50:00,56.77,56.79,56.75,56.77,4360.0,54.5073,54.5265,54.4881,54.5073,4360.0
2022-12-30 11:55:00,56.78,56.89,56.75,56.89,9453.0,54.5169,54.6225,54.4881,54.6225,9453.0
2022-12-30 12:00:00,56.9,56.92,56.86,56.86,6546.0,54.6321,54.6513,54.5937,54.5937,6546.0
2022-12-30 12:05:00,56.85,56.86,56.82,56.82,7123.0,54.5841,54.5937,54.5553,54.5553,7123.0
2022-12-30 12:10:00,56.84,56.87,56.79,56.81,9169.0,54.5745,54.6033,54.5265,54.5457,9169.0
2022-12-30 12:15:00,56.81,56.86,56.81,56.83,5508.0,54.5457,54.5937,54.5457,54.5649,5508.0
2022-12-30 12:20:00,56.83,56.84,56.8,56.81,3506.0,54.5649,54.5745,54.5361,54.5457,3506.0
2022-12-30 12:25:00,56.8,56.82,56.75,56.81,15020.0,54.5361,54.5553,54.4881,54.5457,15020.0
2022-12-30 12:30:00,56.82,56.87,56.82,56.82,7274.0,54.5553,54.6033,54.5553,54.5553,7274.0
2022-12-30 12:35:00,56.81,56.84,56.73,56.73,9458.0,54.5457,54.5745,54.4689,54.4689,9458.0
2022-12-30 12:40:00,56.73,56.77,56.73,56.76,6072.0,54.4689,54.5073,54.4689,54.4977,6072.0
2022-12-30 12:45:00,56.78,56.81,56.77,56.8,4563.0,54.5169,54.5457,54.5073,54.5361,4563.0
2022-12-30 12:50:00,56.81,56.83,56.76,56.77,4263.0,54.5457,54.5649,54.4977,54.5073,4263.0
2022-12-30 12:55:00,56.76,56.84,56.75,56.84,7100.0,54.4977,54.5745,54.4881,54.5745,7100.0
2022-12-30 13:00:00,56.88,56.89,56.83,56.85,8947.0,54.6129,54.6225,54.5649,54.5841,8947.0
2022-12-30 13:05:00,56.85,56.85,56.77,56.81,4636.0,54.5841,54.5841,54.5073,54.5457,4636.0
2022-12-30 13:10:00,56.81,56.82,56.77,56.8,7978.0,54.5457,54.5553,54.5073,54.5361,7978.0
2022-12-30 13:15:00,56.8,56.8,56.74,56.75,11412.0,54.5361,54.5361,54.4785,54.4881,11412.0
2022-12-30 13:20:00,56.74,56.74,56.53,56.54,7826.0,54.4785,54.4785,54.2769,54.2865,7826.0
2022-12-30 13:25:00,56.54,56.57,56.46,56.57,8858.0,54.2865,54.3153,54.2097,54.3153,8858.0
2022-12-30 13:30:00,56.56,56.63,56.56,56.61,7919.0,54.3057,54.3729,54.3057,54.3537,7919.0
2022-12-30 13:35:00,56.62,56.67,56.56,56.59,7500.0,54.3633,54.4113,54.3057,54.3345,7500.0
2022-12-30 13:40:00,56.58,56.58,56.53,56.57,12483.0,54.3249,54.3249,54.2769,54.3153,12483.0
2022-12-30 13:45:00,56.58,56.58,56.52,56.55,3990.0,54.3249,54.3249,54.2673,54.2961,3990.0
2022-12-30 13:50:00,56.55,56.56,56.51,56.56,7391.0,54.2961,54.3057,54.2577,54.3057,7391.0
2022-12-30 13:55:00,56.57,56.57,56.54,56.56,4210.0,54.3153,54.3153,54.2865,54.3057,4210.0
2022-12-30 14:00:00,56.55,56.6,56.51,56.53,11347.0,54.2961,54.3441,54.2577,54.2769,11347.0
2022-12-30 14:05:00,56.53,56.55,56.48,56.51,7010.0,54.2769,54.2961,54.2289,54.2577,7010.0
2022-12-30 14:10:00,56.49,56.51,56.45,56.48,8004.0,54.2385,54.2577,54.2001,54.2289,8004.0
2022-12-30 14:15:00,56.48,56.51,56.45,56.51,7779.0,54.2289,54.2577,54.2001,54.2577,7779.0
2022-12-30 14:20:00,56.5,56.5,56.43,56.46,8476.0,54.2481,54.2481,54.1809,54.2097,8476.0
2022-12-30 14:25:00,56.45,56.56,56.44,56.55,5747.0,54.2001,54.3057,54.1905,54.2961,5747.0
2022-12-30 14:30:00,56.54,56.59,56.52,56.54,8164.0,54.2865,54.3345,54.2673,54.2865,8164.0
2022-12-30 14:35:00,56.53,56.53,56.48,56.49,5571.0,54.2769,54.2769,54.2289,54.2385,5571.0
2022-12-30 14:40:00,56.5,56.54,56.48,56.5,10137.0,54.2481,54.2865,54.2289,54.2481,10137.0
2022-12-30 14:45:00,56.5,56.51,56.44,56.45,9989.0,54.2481,54.2577,54.1905,54.2001,9989.0
2022-12-30 14:50:00,56.46,56.54,56.42,56.54,18843.0,54.2097,54.2865,54.1713,54.2865,18843.0
2022-12-30 14:55:00,56.53,56.56,56.49,56.53,12803.0,54.2769,54.3057,54.2385,54.2769,12803.0
2022-12-30 15:00:00,56.53,56.7,56.51,56.65,32240.0,54.2769,54.4401,54.2577,54.3921,32240.0
2022-12-30 15:05:00,56.66,56.71,56.61,56.69,52494.0,54.4017,54.4497,54.3537,54.4305,52494.0
2022-12-30 15:10:00,56.69,56.84,56.68,56.83,8725.0,54.4305,54.5745,54.4209,54.5649,8725.0
2022-12-30 15:15:00,56.84,56.88,56.8,56.81,11530.0,54.5745,54.6129,54.5361,54.5457,11530.0
2022-12-30 15:20:00,56.8,56.84,56.78,56.79,11577.0,54.5361,54.5745,54.5169,54.5265,11577.0
2022-12-30 15:25:00,56.79,56.81,56.73,56.79,19346.0,54.5265,54.5457,54.4689,54.5265,19346.0
2022-12-30 15:30:00,56.8,56.9,56.79,56.89,15408.0,54.5361,54.6321,54.5265,54.6225,15408.0
2022-12-30 15:35:00,56.89,56.91,56.84,56.88,8769.0,54.6225,54.6417,54.5745,54.6129,8769.0
2022-12-30 15:40:00,56.88,56.88,56.83,56.86,13235.0,54.6129,54.6129,54.5649,54.5937,13235.0
2022-12-30 15:45:00,56.86,57.03,56.86,57.03,36075.0,54.5937,54.757,54.5937,54.757,36075.0
2022-12-30 15:50:00,57.02,57.16,56.88,57.09,229197.0,54.7474,54.8818,54.6129,54.8146,229197.0
2022-12-30 15:55:00,57.09,57.22,57.06,57.21,273589.0,54.8146,54.9394,54.7858,54.9298,273589.0
2023-01-03 09:30:00,57.64,57.74,57.41,57.64,49297.0,55.3426,55.4387,55.1218,55.3426,49297.0
2023-01-03 09:35:00,57.65,57.99,57.63,57.99,15048.0,55.3522,55.6787,55.333,55.6787,15048.0
2023-01-03 09:40:00,58.02,58.1,57.92,57.92,7161.0,55.7075,55.7843,55.6115,55.6115,7161.0
2023-01-03 09:45:00,57.87,57.93,57.63,57.72,24047.0,55.5635,55.6211,55.333,55.4195,24047.0
2023-01-03 09:50:00,57.73,57.76,57.53,57.55,22757.0,55.4291,55.4579,55.237,55.2562,22757.0
2023-01-03 09:55:00,57.53,57.55,57.32,57.36,9710.0,55.237,55.2562,55.0354,55.0738,9710.0
2023-01-03 10:00:00,57.32,57.49,57.32,57.36,12449.0,55.0354,55.1986,55.0354,55.0738,12449.0
2023-01-03 10:05:00,57.38,57.44,57.31,57.38,4702.0,55.093,55.1506,55.0258,55.093,4702.0
2023-01-03 10:10:00,57.35,57.4,57.3,57.36,7455.0,55.0642,55.1122,55.0162,55.0738,7455.0
2023-01-03 10:15:00,57.36,57.4,57.25,57.28,5728.0,55.0738,55.1122,54.9682,54.997,5728.0
2023-01-03 10:20:00,57.29,57.43,57.29,57.41,13065.0,55.0066,55.141,55.0066,55.1218,13065.0
2023-01-03 10:25:00,57.4,57.53,57.39,57.51,18430.0,55.1122,55.237,55.1026,55.2178,18430.0
2023-01-03 10:30:00,57.53,57.53,57.37,57.48,38891.0,55.237,55.237,55.0834,55.189,38891.0
2023-01-03 10:35:00,57.46,57.54,57.46,57.5,4328.0,55.1698,55.2466,55.1698,55.2082,4328.0
2023-01-03 10:40:00,57.53,57.57,57.51,57.52,8835.0,55.237,55.2754,55.2178,55.2274,8835.0
2023-01-03 10:45:00,57.51,57.58,57.5,57.54,8990.0,55.2178,55.285,55.2082,55.2466,8990.0
2023-01-03 10:50:00,57.56,57.57,57.47,57.47,13128.0,55.2658,55.2754,55.1794,55.1794,13128.0
2023-01-03 10:55:00,57.5,57.7,57.5,57.69,18242.0,55.2082,55.4002,55.2082,55.3906,18242.0
2023-01-03 11:00:00,57.73,57.76,57.68,57.68,6654.0,55.4291,55.4579,55.381,55.381,6654.0
2023-01-03 11:05:00,57.7,57.71,57.47,57.47,23732.0,55.4002,55.4098,55.1794,55.1794,23732.0
2023-01-03 11:10:00,57.45,57.45,57.26,57.26,7898.0,55.1602,55.1602,54.9778,54.9778,7898.0
2023-01-03 11:15:00,57.26,57.42,57.26,57.4,17342.0,54.9778,55.1314,54.9778,55.1122,17342.0
2023-01-03 11:20:00,57.4,57.47,57.31,57.43,16231.0,55.1122,55.1794,55.0258,55.141,16231.0
2023-01-03 11:25:00,57.45,57.46,57.32,57.39,8592.0,55.1602,55.1698,55.0354,55.1026,8592.0
2023-01-03 11:30:00,57.39,57.4,57.26,57.27,7575.0,55.1026,55.1122,54.9778,54.9874,7575.0
2023-01-03 11:35:00,57.27,57.32,57.25,57.31,5553.0,54.9874,55.0354,54.9682,55.0258,5553.0
2023-01-03 11:40:00,57.3,57.34,57.27,57.28,13310.0,55.0162,55.0546,54.9874,54.997,13310.0
2023-01-03 11:45:00,57.28,57.29,57.2,57.22,7907.0,54.997,55.0066,54.9202,54.9394,7907.0
2023-01-03 11:50:00,57.22,57.27,57.16,57.23,9986.0,54.9394,54.9874,54.8818,54.949,9986.0
2023-01-03 11:55:00,57.23,57.24,57.17,57.23,5178.0,54.949,54.9586,54.8914,54.949,5178.0
2023-01-03 12:00:00,57.23,57.25,57.17,57.22,7332.0,54.949,54.9682,54.8914,54.9394,7332.0
2023-01-03 12:05:00,57.2,57.31,57.18,57.29,13626.0,54.9202,55.0258,54.901,55.0066,13626.0
2023-01-03 12:10:00,57.27,57.33,57.26,57.31,9633.0,54.9874,55.045,54.9778,55.0258,9633.0
2023-01-03 12:15:00,57.3,57.31,57.19,57.21,4400.0,55.0162,55.0258,54.9106,54.9298,4400.0
2023-01-03 12:20:00,57.22,57.24,57.13,57.15,6680.0,54.9394,54.9586,54.853,54.8722,6680.0
2023-01-03 12:25:00,57.14,57.18,57.13,57.15,7690.0,54.8626,54.901,54.853,54.8722,7690.0
2023-01-03 12:30:00,57.17,57.32,57.15,57.3,17472.0,54.8914,55.0354,54.8722,55.0162,17472.0
2023-01-03 12:35:00,57.31,57.32,57.26,57.26,5559.0,55.0258,55.0354,54.9778,54.9778,5559.0
2023-01-03 12:40:00,57.25,57.26,57.16,57.19,11272.0,54.9682,54.9778,54.8818,54.9106,11272.0
2023-01-03 12:45:00,57.18,57.18,57.06,57.07,12744.0,54.901,54.901,54.7858,54.7954,12744.0
2023-01-03 12:50:00,57.09,57.14,57.08,57.14,5788.0,54.8146,54.8626,54.805,54.8626,5788.0
2023-01-03 12:55:00,57.14,57.28,57.11,57.23,17753.0,54.8626,54.997,54.8338,54.949,17753.0
2023-01-03 13:00:00,57.27,57.28,57.22,57.24,4838.0,54.9874,54.997,54.9394,54.9586,4838.0
2023-01-03 13:05:00,57.25,57.28,57.21,57.28,11731.0,54.9682,54.997,54.9298,54.997,11731.0
2023-01-03 13:10:00,57.27,57.34,57.25,57.29,9763.0,54.9874,55.0546,54.9682,55.0066,9763.0
2023-01-03 13:15:00,57.3,57.31,57.26,57.31,11917.0,55.0162,55.0258,54.9778,55.0258,11917.0
2023-01-03 13:20:00,57.3,57.3,57.25,57.28,15715.0,55.0162,55.0162,54.9682,54.997,15715.0
2023-01-03 13:25:00,57.29,57.48,57.28,57.46,29717.0,55.0066,55.189,54.997,55.1698,29717.0
2023-01-03 13:30:00,57.48,57.52,57.46,57.48,13498.0,55.189,55.2274,55.1698,55.189,13498.0
2023-01-03 13:35:00,57.48,57.49,57.34,57.34,8633.0,55.189,55.1986,55.0546,55.0546,8633.0
2023-01-03 13:40:00,57.35,57.41,57.35,57.41,4226.0,55.0642,55.1218,55.0642,55.1218,4226.0
2023-01-03 13:45:00,57.39,57.42,57.36,57.41,4292.0,55.1026,55.1314,55.0738,55.1218,4292.0
2023-01-03 13:50:00,57.4,57.52,57.37,57.49,7753.0,55.1122,55.2274,55.0834,55.1986,7753.0
2023-01-03 13:55:00,57.48,57.54,57.47,57.53,7293.0,55.189,55.2466,55.1794,55.237,7293.0
2023-01-03 14:00:00,57.53,57.57,57.46,57.49,8691.0,55.237,55.2754,55.1698,55.1986,8691.0
2023-01-03 14:05:00,57.49,57.51,57.43,57.48,6941.0,55.1986,55.2178,55.141,55.189,6941.0
2023-01-03 14:10:00,57.48,57.49,57.36,57.39,14561.0,55.189,55.1986,55.0738,55.1026,14561.0
2023-01-03 14:15:00,57.39,57.44,57.39,57.39,7449.0,55.1026,55.1506,55.1026,55.1026,7449.0
2023-01-03 14:20:00,57.4,57.45,57.35,57.38,9784.0,55.1122,55.1602,55.0642,55.093,9784.0
2023-01-03 14:25:00,57.37,57.47,57.37,57.45,9108.0,55.0834,55.1794,55.0834,55.1602,9108.0
2023-01-03 14:30:00,57.45,57.45,57.33,57.35,17053.0,55.1602,55.1602,55.045,55.0642,17053.0
2023-01-03 14:35:00,57.35,57.42,57.34,57.39,9863.0,55.0642,55.1314,55.0546,55.1026,9863.0
2023-01-03 14:40:00,57.39,57.54,57.39,57.54,16682.0,55.1026,55.2466,55.1026,55.2466,16682.0
2023-01-03 14:45:00,57.55,57.78,57.55,57.7,29284.0,55.2562,55.4771,55.2562,55.4002,29284.0
2023-01-03 14:50:00,57.71,57.71,57.52,57.53,20062.0,55.4098,55.4098,55.2274,55.237,20062.0
2023-01-03 14:55:00,57.53,57.59,57.46,57.5,15662.0,55.237,55.2946,55.1698,55.2082,15662.0
2023-01-03 15:00:00,57.5,57.58,57.45,57.51,18069.0,55.2082,55.285,55.1602,55.2178,18069.0
2023-01-03 15:05:00,57.51,57.55,57.44,57.45,9066.0,55.2178,55.2562,55.1506,55.1602,9066.0
2023-01-03 15:10:00,57.44,57.51,57.44,57.5,20965.0,55.1506,55.2178,55.1506,55.2082,20965.0
2023-01-03 15:15:00,57.49,57.58,57.49,57.5,21310.0,55.1986,55.285,55.1986,55.2082,21310.0
2023-01-03 15:20:00,57.5,57.51,57.38,57.43,23685.0,55.2082,55.2178,55.093,55.141,23685.0
2023-01-03 15:25:00,57.44,57.51,57.42,57.51,19981.0,55.1506,55.2178,55.1314,55.2178,19981.0
2023-01-03 15:30:00,57.51,57.67,57.47,57.56,82244.0,55.2178,55.3714,55.1794,55.2658,82244.0
2023-01-03 15:35:00,57.56,57.61,57.49,57.5,26361.0,55.2658,55.3138,55.1986,55.2082,26361.0
2023-01-03 15:40:00,57.5,57.56,57.46,57.47,37954.0,55.2082,55.2658,55.1698,55.1794,37954.0
2023-01-03 15:45:00,57.46,57.49,57.4,57.46,51093.0,55.1698,55.1986,55.1122,55.1698,51093.0
2023-01-03 15:50:00,57.46,57.6,57.43,57.58,56372.0,55.1698,55.3042,55.141,55.285,56372.0
2023-01-03 15:55:00,57.58,57.61,57.5,57.6,144345.0,55.285,55.3138,55.2082,55.3042,144345.0
2023-01-04 09:30:00,58.15,58.4,58.11,58.23,28142.0,55.8323,56.0723,55.7939,55.9091,28142.0
2023-01-04 09:35:00,58.27,58.44,58.19,58.43,21433.0,55.9475,56.1108,55.8707,56.1012,21433.0
2023-01-04 09:40:00,58.46,58.6,58.32,58.32,27728.0,56.13,56.2644,55.9955,55.9955,27728.0
2023-01-04 09:45:00,58.34,58.42,58.33,58.38,6297.0,56.0147,56.0916,56.0051,56.0531,6297.0
2023-01-04 09:50:00,58.41,58.44,58.27,58.43,11965.0,56.0819,56.1108,55.9475,56.1012,11965.0
2023-01-04 09:55:00,58.43,58.48,58.39,58.48,9317.0,56.1012,56.1492,56.0627,56.1492,9317.0
2023-01-04 10:00:00,58.44,58.58,58.12,58.12,29021.0,56.1108,56.2452,55.8035,55.8035,29021.0
2023-01-04 10:05:00,58.15,58.2,58.05,58.09,8709.0,55.8323,55.8803,55.7363,55.7747,8709.0
2023-01-04 10:10:00,58.1,58.12,57.96,58.02,25471.0,55.7843,55.8035,55.6499,55.7075,25471.0
2023-01-04 10:15:00,58.01,58.07,57.96,58.02,26299.0,55.6979,55.7555,55.6499,55.7075,26299.0
2023-01-04 10:20:00,58.03,58.11,57.9,57.99,7095.0,55.7171,55.7939,55.5923,55.6787,7095.0
2023-01-04 10:25:00,58.0,58.0,57.87,58.0,7194.0,55.6883,55.6883,55.5635,55.6883,7194.0
2023-01-04 10:30:00,57.99,58.02,57.82,57.87,10968.0,55.6787,55.7075,55.5155,55.5635,10968.0
2023-01-04 10:35:00,57.89,58.0,57.87,58.0,25950.0,55.5827,55.6883,55.5635,55.6883,25950.0
2023-01-04 10:40:00,57.98,58.19,57.98,58.19,17511.0,55.6691,55.8707,55.6691,55.8707,17511.0
2023-01-04 10:45:00,58.21,58.32,58.2,58.24,36519.0,55.8899,55.9955,55.8803,55.9187,36519.0
2023-01-04 10:50:00,58.23,58.24,58.17,58.23,30003.0,55.9091,55.9187,55.8515,55.9091,30003.0
2023-01-04 10:55:00,58.23,58.32,58.21,58.31,17266.0,55.9091,55.9955,55.8899,55.9859,17266.0
2023-01-04 11:00:00,58.31,58.33,58.25,58.31,10248.0,55.9859,56.0051,55.9283,55.9859,10248.0
2023-01-04 11:05:00,58.3,58.31,58.23,58.28,25548.0,55.9763,55.9859,55.9091,55.9571,25548.0
2023-01-04 11:10:00,58.28,58.38,58.24,58.36,17177.0,55.9571,56.0531,55.9187,56.0339,17177.0
2023-01-04 11:15:00,58.38,58.38,58.26,58.26,19560.0,56.0531,56.0531,55.9379,55.9379,19560.0
2023-01-04 11:20:00,58.26,58.31,58.22,58.22,20112.0,55.9379,55.9859,55.8995,55.8995,20112.0
2023-01-04 11:25:00,58.22,58.25,58.19,58.19,11134.0,55.8995,55.9283,55.8707,55.8707,11134.0
2023-01-04 11:30:00,58.2,58.46,58.2,58.37,12472.0,55.8803,56.13,55.8803,56.0435,12472.0
2023-01-04 11:35:00,58.38,58.48,58.38,58.48,8094.0,56.0531,56.1492,56.0531,56.1492,8094.0
2023-01-04 11:40:00,58.48,58.54,58.46,58.52,8223.0,56.1492,56.2068,56.13,56.1876,8223.0
2023-01-04 11:45:00,58.5,58.57,58.48,58.51,30064.0,56.1684,56.2356,56.1492,56.178,30064.0
2023-01-04 11:50:00,58.51,58.59,58.49,58.57,23713.0,56.178,56.2548,56.1588,56.2356,23713.0
2023-01-04 11:55:00,58.59,58.63,58.53,58.54,8046.0,56.2548,56.2932,56.1972,56.2068,8046.0
2023-01-04 12:00:00,58.54,58.55,58.49,58.5,9386.0,56.2068,56.2164,56.1588,56.1684,9386.0
2023-01-04 12:05:00,58.5,58.51,58.45,58.46,5265.0,56.1684,56.178,56.1204,56.13,5265.0
2023-01-04 12:10:00,58.46,58.48,58.38,58.38,5608.0,56.13,56.1492,56.0531,56.0531,5608.0
2023-01-04 12:15:00,58.38,58.42,58.38,58.39,10166.0,56.0531,56.0916,56.0531,56.0627,10166.0
2023-01-04 12:20:00,58.39,58.46,58.39,58.44,7039.0,56.0627,56.13,56.0627,56.1108,7039.0
2023-01-04 12:25:00,58.44,58.44,58.35,58.35,4225.0,56.1108,56.1108,56.0243,56.0243,4225.0
2023-01-04 12:30:00,58.35,58.44,58.35,58.43,8511.0,56.0243,56.1108,56.0243,56.1012,8511.0
2023-01-04 12:35:00,58.4,58.45,58.4,58.42,7148.0,56.0723,56.1204,56.0723,56.0916,7148.0
2023-01-04 12:40:00,58.41,58.48,58.41,58.46,6604.0,56.0819,56.1492,56.0819,56.13,6604.0
2023-01-04 12:45:00,58.46,58.49,58.43,58.44,9336.0,56.13,56.1588,56.1012,56.1108,9336.0
2023-01-04 12:50:00,58.44,58.49,58.41,58.48,17000.0,56.1108,56.1588,56.0819,56.1492,17000.0
2023-01-04 12:55:00,58.48,58.48,58.29,58.29,33642.0,56.1492,56.1492,55.9667,55.9667,33642.0
2023-01-04 13:00:00,58.3,58.3,58.17,58.21,8400.0,55.9763,55.9763,55.8515,55.8899,8400.0
2023-01-04 13:05:00,58.2,58.24,58.17,58.24,10356.0,55.8803,55.9187,55.8515,55.9187,10356.0
2023-01-04 13:10:00,58.25,58.28,58.24,58.26,7484.0,55.9283,55.9571,55.9187,55.9379,7484.0
2023-01-04 13:15:00,58.24,58.31,58.24,58.31,9375.0,55.9187,55.9859,55.9187,55.9859,9375.0
2023-01-04 13:20:00,58.31,58.34,58.3,58.32,8613.0,55.9859,56.0147,55.9763,55.9955,8613.0
2023-01-04 13:25:00,58.33,58.39,58.33,58.38,12957.0,56.0051,56.0627,56.0051,56.0531,12957.0
2023-01-04 13:30:00,58.39,58.47,58.39,58.45,17175.0,56.0627,56.1396,56.0627,56.1204,17175.0
2023-01-04 13:35:00,58.44,58.58,58.44,58.57,22917.0,56.1108,56.2452,56.1108,56.2356,22917.0
2023-01-04 13:40:00,58.58,58.62,58.56,58.59,23029.0,56.2452,56.2836,56.226,56.2548,23029.0
2023-01-04 13:45:00,58.59,58.59,58.4,58.48,66018.0,56.2548,56.2548,56.0723,56.1492,66018.0
2023-01-04 13:50:00,58.47,58.47,58.41,58.42,10664.0,56.1396,56.1396,56.0819,56.0916,10664.0
2023-01-04 13:55:00,58.42,58.43,58.2,58.21,12481.0,56.0916,56.1012,55.8803,55.8899,12481.0
2023-01-04 14:00:00,58.18,58.5,58.04,58.17,53610.0,55.8611,56.1684,55.7267,55.8515,53610.0
2023-01-04 14:05:00,58.16,58.33,58.11,58.11,17551.0,55.8419,56.0051,55.7939,55.7939,17551.0
2023-01-04 14:10:00,58.1,58.2,58.06,58.18,13628.0,55.7843,55.8803,55.7459,55.8611,13628.0
2023-01-04 14:15:00,58.17,58.35,58.16,58.33,7716.0,55.8515,56.0243,55.8419,56.0051,7716.0
2023-01-04 14:20:00,58.32,58.32,57.98,58.04,12387.0,55.9955,55.9955,55.6691,55.7267,12387.0
2023-01-04 14:25:00,58.03,58.03,57.65,57.69,13952.0,55.7171,55.7171,55.3522,55.3906,13952.0
2023-01-04 14:30:00,57.66,57.83,57.62,57.83,18486.0,55.3618,55.5251,55.3234,55.5251,18486.0
2023-01-04 14:35:00,57.84,57.86,57.73,57.78,5639.0,55.5347,55.5539,55.4291,55.4771,5639.0
2023-01-04 14:40:00,57.78,57.91,57.72,57.8,12460.0,55.4771,55.6019,55.4195,55.4963,12460.0
2023-01-04 14:45:00,57.8,57.88,57.77,57.83,19600.0,55.4963,55.5731,55.4675,55.5251,19600.0
2023-01-04 14:50:00,57.82,57.95,57.78,57.92,18243.0,55.5155,55.6403,55.4771,55.6115,18243.0
2023-01-04 14:55:00,57.93,58.11,57.93,58.1,27235.0,55.6211,55.7939,55.6211,55.7843,27235.0
2023-01-04 15:00:00,58.13,58.23,58.11,58.23,11691.0,55.8131,55.9091,55.7939,55.9091,11691.0
2023-01-04 15:05:00,58.21,58.22,58.08,58.13,9017.0,55.8899,55.8995,55.7651,55.8131,9017.0
2023-01-04 15:10:00,58.13,58.14,58.02,58.06,11049.0,55.8131,55.8227,55.7075,55.7459,11049.0
2023-01-04 15:15:00,58.05,58.15,58.05,58.1,18121.0,55.7363,55.8323,55.7363,55.7843,18121.0
2023-01-04 15:20:00,58.09,58.12,57.94,57.97,11611.0,55.7747,55.8035,55.6307,55.6595,11611.0
2023-01-04 15:25:00,57.97,58.04,57.95,57.96,19481.0,55.6595,55.7267,55.6403,55.6499,19481.0
2023-01-04 15:30:00,57.95,57.98,57.88,57.88,17122.0,55.6403,55.6691,55.5731,55.5731,17122.0
2023-01-04 15:35:00,57.87,57.88,57.71,57.76,17728.0,55.5635,55.5731,55.4098,55.4579,17728.0
2023-01-04 15:40:00,57.75,57.77,57.65,57.68,23745.0,55.4483,55.4675,55.3522,55.381,23745.0
2023-01-04 15:45:00,57.67,57.85,57.63,57.84,29236.0,55.3714,55.5443,55.333,55.5347,29236.0
2023-01-04 15:50:00,57.86,57.88,57.75,57.84,99661.0,55.5539,55.5731,55.4483,55.5347,99661.0
2023-01-04 15:55:00,57.83,58.09,57.83,58.08,171006.0,55.5251,55.7747,55.5251,55.7651,171006.0
2023-01-05 09:30:00,57.02,57.26,56.93,57.04,85396.0,54.7474,54.9778,54.6609,54.7666,85396.0
2023-01-05 09:35:00,57.09,57.14,56.95,57.1,15003.0,54.8146,54.8626,54.6801,54.8242,15003.0
2023-01-05 09:40:00,57.1,57.1,56.93,57.03,30125.0,54.8242,54.8242,54.6609,54.757,30125.0
2023-01-05 09:45:00,57.01,57.07,56.93,57.04,32925.0,54.7377,54.7954,54.6609,54.7666,32925.0
2023-01-05 09:50:00,57.08,57.21,57.02,57.19,30322.0,54.805,54.9298,54.7474,54.9106,30322.0
2023-01-05 09:55:00,57.21,57.29,57.08,57.1,14295.0,54.9298,55.0066,54.805,54.8242,14295.0
2023-01-05 10:00:00,57.07,57.22,57.01,57.21,10586.0,54.7954,54.9394,54.7377,54.9298,10586.0
2023-01-05 10:05:00,57.18,57.37,57.11,57.19,25412.0,54.901,55.0834,54.8338,54.9106,25412.0
2023-01-05 10:10:00,57.19,57.39,57.16,57.3,11683.0,54.9106,55.1026,54.8818,55.0162,11683.0
2023-01-05 10:15:00,57.29,57.32,57.22,57.26,9902.0,55.0066,55.0354,54.9394,54.9778,9902.0
2023-01-05 10:20:00,57.26,57.26,57.09,57.17,17525.0,54.9778,54.9778,54.8146,54.8914,17525.0
2023-01-05 10:25:00,57.17,57.31,57.17,57.27,10105.0,54.8914,55.0258,54.8914,54.9874,10105.0
2023-01-05 10:30:00,57.28,57.34,57.23,57.25,21714.0,54.997,55.0546,54.949,54.9682,21714.0
2023-01-05 10:35:00,57.25,57.28,57.16,57.25,13048.0,54.9682,54.997,54.8818,54.9682,13048.0
2023-01-05 10:40:00,57.25,57.34,57.15,57.33,26318.0,54.9682,55.0546,54.8722,55.045,26318.0
2023-01-05 10:45:00,57.32,57.32,57.19,57.22,7561.0,55.0354,55.0354,54.9106,54.9394,7561.0
2023-01-05 10:50:00,57.26,57.26,57.04,57.08,10855.0,54.9778,54.9778,54.7666,54.805,10855.0
2023-01-05 10:55:00,57.08,57.11,57.03,57.04,11245.0,54.805,54.8338,54.757,54.7666,11245.0
2023-01-05 11:00:00,57.05,57.07,56.97,57.07,16286.0,54.7762,54.7954,54.6993,54.7954,16286.0
2023-01-05 11:05:00,57.1,57.11,57.03,57.08,6491.0,54.8242,54.8338,54.757,54.805,6491.0
2023-01-05 11:10:00,57.1,57.14,57.03,57.04,7977.0,54.8242,54.8626,54.757,54.7666,7977.0
2023-01-05 11:15:00,57.06,57.1,57.02,57.07,7619.0,54.7858,54.8242,54.7474,54.7954,7619.0
2023-01-05 11:20:00,57.06,57.07,56.94,56.95,8770.0,54.7858,54.7954,54.6705,54.6801,8770.0
2023-01-05 11:25:00,56.95,57.02,56.9,57.02,5647.0,54.6801,54.7474,54.6321,54.7474,5647.0
2023-01-05 11:30:00,57.02,57.09,56.98,57.09,22228.0,54.7474,54.8146,54.7089,54.8146,22228.0
2023-01-05 11:35:00,57.1,57.15,57.0,57.01,19768.0,54.8242,54.8722,54.7281,54.7377,19768.0
2023-01-05 11:40:00,57.01,57.11,56.97,57.1,8467.0,54.7377,54.8338,54.6993,54.8242,8467.0
2023-01-05 11:45:00,57.09,57.14,56.97,56.98,18766.0,54.8146,54.8626,54.6993,54.7089,18766.0
2023-01-05 11:50:00,56.97,56.98,56.89,56.9,4438.0,54.6993,54.7089,54.6225,54.6321,4438.0
2023-01-05 11:55:00,56.92,56.92,56.8,56.82,9285.0,54.6513,54.6513,54.5361,54.5553,9285.0
2023-01-05 12:00:00,56.81,56.92,56.78,56.9,6888.0,54.5457,54.6513,54.5169,54.6321,6888.0
2023-01-05 12:05:00,56.9,56.97,56.9,56.96,7162.0,54.6321,54.6993,54.6321,54.6897,7162.0
2023-01-05 12:10:00,56.95,56.96,56.91,56.92,5998.0,54.6801,54.6897,54.6417,54.6513,5998.0
2023-01-05 12:15:00,56.93,56.96,56.83,56.84,6131.0,54.6609,54.6897,54.5649,54.5745,6131.0
2023-01-05 12:20:00,56.86,56.97,56.83,56.96,10087.0,54.5937,54.6993,54.5649,54.6897,10087.0
2023-01-05 12:25:00,56.97,56.99,56.94,56.99,13323.0,54.6993,54.7185,54.6705,54.7185,13323.0
2023-01-05 12:30:00,56.98,57.06,56.96,57.02,8439.0,54.7089,54.7858,54.6897,54.7474,8439.0
2023-01-05 12:35:00,57.03,57.03,56.93,56.93,4172.0,54.757,54.757,54.6609,54.6609,4172.0
2023-01-05 12:40:00,56.93,56.93,56.9,56.93,12495.0,54.6609,54.6609,54.6321,54.6609,12495.0
2023-01-05 12:45:00,56.94,56.96,56.91,56.96,19773.0,54.6705,54.6897,54.6417,54.6897,19773.0
2023-01-05 12:50:00,56.95,56.96,56.91,56.92,7883.0,54.6801,54.6897,54.6417,54.6513,7883.0
2023-01-05 12:55:00,56.92,56.95,56.9,56.92,7634.0,54.6513,54.6801,54.6321,54.6513,7634.0
2023-01-05 13:00:00,56.92,56.93,56.9,56.92,17647.0,54.6513,54.6609,54.6321,54.6513,17647.0
2023-01-05 13:05:00,56.92,56.99,56.91,56.99,6101.0,54.6513,54.7185,54.6417,54.7185,6101.0
2023-01-05 13:10:00,56.98,56.99,56.93,56.94,6368.0,54.7089,54.7185,54.6609,54.6705,6368.0
2023-01-05 13:15:00,56.93,56.94,56.91,56.93,7297.0,54.6609,54.6705,54.6417,54.6609,7297.0
2023-01-05 13:20:00,56.94,57.27,56.94,57.23,21476.0,54.6705,54.9874,54.6705,54.949,21476.0
2023-01-05 13:25:00,57.23,57.32,57.2,57.26,8971.0,54.949,55.0354,54.9202,54.9778,8971.0
2023-01-05 13:30:00,57.26,57.36,57.25,57.32,5848.0,54.9778,55.0738,54.9682,55.0354,5848.0
2023-01-05 13:35:00,57.33,57.34,57.21,57.24,7820.0,55.045,55.0546,54.9298,54.9586,7820.0
2023-01-05 13:40:00,57.26,57.31,57.24,57.27,9340.0,54.9778,55.0258,54.9586,54.9874,9340.0
2023-01-05 13:45:00,57.27,57.39,57.25,57.35,38841.0,54.9874,55.1026,54.9682,55.0642,38841.0
2023-01-05 13:50:00,57.34,57.36,57.3,57.35,7754.0,55.0546,55.0738,55.0162,55.0642,7754.0
2023-01-05 13:55:00,57.34,57.4,57.32,57.34,10543.0,55.0546,55.1122,55.0354,55.0546,10543.0
2023-01-05 14:00:00,57.34,57.34,57.26,57.28,7739.0,55.0546,55.0546,54.9778,54.997,7739.0
2023-01-05 14:05:00,57.28,57.34,57.28,57.34,4426.0,54.997,55.0546,54.997,55.0546,4426.0
2023-01-05 14:10:00,57.34,57.34,57.18,57.18,5030.0,55.0546,55.0546,54.901,54.901,5030.0
2023-01-05 14:15:00,57.19,57.31,57.19,57.31,4453.0,54.9106,55.0258,54.9106,55.0258,4453.0
2023-01-05 14:20:00,57.31,57.42,57.3,57.38,40300.0,55.0258,55.1314,55.0162,55.093,40300.0
2023-01-05 14:25:00,57.38,57.4,57.3,57.3,23371.0,55.093,55.1122,55.0162,55.0162,23371.0
2023-01-05 14:30:00,57.3,57.37,57.3,57.36,13229.0,55.0162,55.0834,55.0162,55.0738,13229.0
2023-01-05 14:35:00,57.36,57.57,57.36,57.51,19510.0,55.0738,55.2754,55.0738,55.2178,19510.0
2023-01-05 14:40:00,57.52,57.54,57.46,57.51,16768.0,55.2274,55.2466,55.1698,55.2178,16768.0
2023-01-05 14:45:00,57.5,57.63,57.5,57.59,12683.0,55.2082,55.333,55.2082,55.2946,12683.0
2023-01-05 14:50:00,57.59,57.62,57.57,57.6,9005.0,55.2946,55.3234,55.2754,55.3042,9005.0
2023-01-05 14:55:00,57.61,57.63,57.56,57.58,26060.0,55.3138,55.333,55.2658,55.285,26060.0
2023-01-05 15:00:00,57.58,57.58,57.5,57.55,26891.0,55.285,55.285,55.2082,55.2562,26891.0
2023-01-05 15:05:00,57.55,57.56,57.53,57.55,21028.0,55.2562,55.2658,55.237,55.2562,21028.0
2023-01-05 15:10:00,57.54,57.54,57.42,57.47,9905.0,55.2466,55.2466,55.1314,55.1794,9905.0
2023-01-05 15:15:00,57.47,57.51,57.45,57.49,21499.0,55.1794,55.2178,55.1602,55.1986,21499.0
2023-01-05 15:20:00,57.49,57.52,57.43,57.46,22974.0,55.1986,55.2274,55.141,55.1698,22974.0
2023-01-05 15:25:00,57.46,57.46,57.37,57.43,28529.0,55.1698,55.1698,55.0834,55.141,28529.0
2023-01-05 15:30:00,57.42,57.46,57.36,57.43,29119.0,55.1314,55.1698,55.0738,55.141,29119.0
2023-01-05 15:35:00,57.43,57.51,57.42,57.48,17511.0,55.141,55.2178,55.1314,55.189,17511.0
2023-01-05 15:40:00,57.47,57.51,57.43,57.47,32062.0,55.1794,55.2178,55.141,55.1794,32062.0
2023-01-05 15:45:00,57.48,57.55,57.44,57.46,38809.0,55.189,55.2562,55.1506,55.1698,38809.0
2023-01-05 15:50:00,57.46,57.5,57.42,57.45,102510.0,55.1698,55.2082,55.1314,55.1602,102510.0
2023-01-05 15:55:00,57.46,57.6,57.46,57.57,176620.0,55.1698,55.3042,55.1698,55.2754,176620.0
2023-01-06 09:30:00,57.95,58.5,57.91,58.48,52408.0,55.6403,56.1684,55.6019,56.1492,52408.0
2023-01-06 09:35:00,58.48,58.59,58.04,58.06,28439.0,56.1492,56.2548,55.7267,55.7459,28439.0
2023-01-06 09:40:00,58.08,58.11,57.86,57.9,32130.0,55.7651,55.7939,55.5539,55.5923,32130.0
2023-01-06 09:45:00,57.88,57.95,57.83,57.94,25353.0,55.5731,55.6403,55.5251,55.6307,25353.0
2023-01-06 09:50:00,57.94,58.0,57.83,57.91,35398.0,55.6307,55.6883,55.5251,55.6019,35398.0
2023-01-06 09:55:00,57.9,58.04,57.9,57.99,22322.0,55.5923,55.7267,55.5923,55.6787,22322.0
2023-01-06 10:00:00,57.98,58.33,57.98,58.2,35629.0,55.6691,56.0051,55.6691,55.8803,35629.0
2023-01-06 10:05:00,58.16,58.42,58.15,58.33,17515.0,55.8419,56.0916,55.8323,56.0051,17515.0
2023-01-06 10:10:00,58.33,58.42,58.3,58.33,21844.0,56.0051,56.0916,55.9763,56.0051,21844.0
2023-01-06 10:15:00,58.33,58.5,58.32,58.47,17692.0,56.0051,56.1684,55.9955,56.1396,17692.0
2023-01-06 10:20:00,58.49,58.52,58.39,58.44,78149.0,56.1588,56.1876,56.0627,56.1108,78149.0
2023-01-06 10:25:00,58.43,58.49,58.35,58.41,59524.0,56.1012,56.1588,56.0243,56.0819,59524.0
2023-01-06 10:30:00,58.42,58.5,58.42,58.46,23775.0,56.0916,56.1684,56.0916,56.13,23775.0
2023-01-06 10:35:00,58.46,58.64,58.44,58.63,15222.0,56.13,56.3028,56.1108,56.2932,15222.0
2023-01-06 10:40:00,58.64,58.73,58.61,58.64,26003.0,56.3028,56.3892,56.274,56.3028,26003.0
2023-01-06 10:45:00,58.66,58.86,58.61,58.84,50458.0,56.322,56.514,56.274,56.4948,50458.0
2023-01-06 10:50:00,58.84,58.88,58.76,58.78,66993.0,56.4948,56.5332,56.418,56.4372,66993.0
2023-01-06 10:55:00,58.76,58.88,58.74,58.85,34268.0,56.418,56.5332,56.3988,56.5044,34268.0
2023-01-06 11:00:00,58.87,58.92,58.79,58.89,41664.0,56.5236,56.5716,56.4468,56.5428,41664.0
2023-01-06 11:05:00,58.89,58.99,58.86,58.99,24510.0,56.5428,56.6388,56.514,56.6388,24510.0
2023-01-06 11:10:00,58.98,59.02,58.92,58.96,18502.0,56.6292,56.6676,56.5716,56.61,18502.0
2023-01-06 11:15:00,58.98,59.03,58.94,59.01,16008.0,56.6292,56.6772,56.5908,56.658,16008.0
2023-01-06 11:20:00,59.01,59.08,59.0,59.08,18117.0,56.658,56.7252,56.6484,56.7252,18117.0
2023-01-06 11:25:00,59.08,59.12,58.98,59.08,22320.0,56.7252,56.7637,56.6292,56.7252,22320.0
2023-01-06 11:30:00,59.09,59.17,59.0,59.16,18533.0,56.7348,56.8117,56.6484,56.8021,18533.0
2023-01-06 11:35:00,59.16,59.17,59.07,59.13,11741.0,56.8021,56.8117,56.7156,56.7733,11741.0
2023-01-06 11:40:00,59.13,59.16,59.07,59.09,23347.0,56.7733,56.8021,56.7156,56.7348,23347.0
2023-01-06 11:45:00,59.09,59.14,59.06,59.11,21403.0,56.7348,56.7829,56.706,56.754,21403.0
2023-01-06 11:50:00,59.11,59.28,59.11,59.24,10679.0,56.754,56.9173,56.754,56.8789,10679.0
2023-01-06 11:55:00,59.24,59.3,59.22,59.23,14034.0,56.8789,56.9365,56.8597,56.8693,14034.0
2023-01-06 12:00:00,59.25,59.32,59.24,59.31,12421.0,56.8885,56.9557,56.8789,56.9461,12421.0
2023-01-06 12:05:00,59.31,59.31,59.23,59.28,14631.0,56.9461,56.9461,56.8693,56.9173,14631.0
2023-01-06 12:10:00,59.28,59.35,59.27,59.3,23660.0,56.9173,56.9845,56.9077,56.9365,23660.0
2023-01-06 12:15:00,59.3,59.35,59.24,59.33,16565.0,56.9365,56.9845,56.8789,56.9653,16565.0
2023-01-06 12:20:00,59.34,59.35,59.22,59.26,12880.0,56.9749,56.9845,56.8597,56.8981,12880.0
2023-01-06 12:25:00,59.26,59.3,59.23,59.25,23560.0,56.8981,56.9365,56.8693,56.8885,23560.0
2023-01-06 12:30:00,59.26,59.3,59.21,59.28,11525.0,56.8981,56.9365,56.8501,56.9173,11525.0
2023-01-06 12:35:00,59.28,59.28,59.17,59.23,9809.0,56.9173,56.9173,56.8117,56.8693,9809.0
2023-01-06 12:40:00,59.25,59.3,59.22,59.26,12349.0,56.8885,56.9365,56.8597,56.8981,12349.0
2023-01-06 12:45:00,59.26,59.31,59.25,59.3,9399.0,56.8981,56.9461,56.8885,56.9365,9399.0
2023-01-06 12:50:00,59.3,59.3,59.25,59.29,13742.0,56.9365,56.9365,56.8885,56.9269,13742.0
2023-01-06 12:55:00,59.3,59.33,59.24,59.33,23215.0,56.9365,56.9653,56.8789,56.9653,23215.0
2023-01-06 13:00:00,59.32,59.41,59.29,59.31,18640.0,56.9557,57.0421,56.9269,56.9461,18640.0
2023-01-06 13:05:00,59.32,59.36,59.31,59.36,11266.0,56.9557,56.9941,56.9461,56.9941,11266.0
2023-01-06 13:10:00,59.36,59.4,59.33,59.39,8502.0,56.9941,57.0325,56.9653,57.0229,8502.0
2023-01-06 13:15:00,59.39,59.4,59.35,59.38,11851.0,57.0229,57.0325,56.9845,57.0133,11851.0
2023-01-06 13:20:00,59.37,59.49,59.35,59.46,14159.0,57.0037,57.1189,56.9845,57.0901,14159.0
2023-01-06 13:25:00,59.47,59.52,59.41,59.43,17784.0,57.0997,57.1477,57.0421,57.0613,17784.0
2023-01-06 13:30:00,59.44,59.5,59.43,59.48,21460.0,57.0709,57.1285,57.0613,57.1093,21460.0
2023-01-06 13:35:00,59.47,59.48,59.39,59.43,18648.0,57.0997,57.1093,57.0229,57.0613,18648.0
2023-01-06 13:40:00,59.42,59.48,59.42,59.48,10161.0,57.0517,57.1093,57.0517,57.1093,10161.0
2023-01-06 13:45:00,59.48,59.54,59.48,59.5,26340.0,57.1093,57.1669,57.1093,57.1285,26340.0
2023-01-06 13:50:00,59.5,59.51,59.43,59.48,15131.0,57.1285,57.1381,57.0613,57.1093,15131.0
2023-01-06 13:55:00,59.48,59.52,59.45,59.52,15373.0,57.1093,57.1477,57.0805,57.1477,15373.0
2023-01-06 14:00:00,59.52,59.55,59.49,59.51,20820.0,57.1477,57.1765,57.1189,57.1381,20820.0
2023-01-06 14:05:00,59.52,59.53,59.42,59.47,17500.0,57.1477,57.1573,57.0517,57.0997,17500.0
2023-01-06 14:10:00,59.48,59.53,59.45,59.48,19342.0,57.1093,57.1573,57.0805,57.1093,19342.0
2023-01-06 14:15:00,59.48,59.53,59.48,59.5,13923.0,57.1093,57.1573,57.1093,57.1285,13923.0
2023-01-06 14:20:00,59.51,59.58,59.49,59.58,19703.0,57.1381,57.2053,57.1189,57.2053,19703.0
2023-01-06 14:25:00,59.58,59.58,59.47,59.49,35562.0,57.2053,57.2053,57.0997,57.1189,35562.0
2023-01-06 14:30:00,59.48,59.56,59.47,59.54,15345.0,57.1093,57.1861,57.0997,57.1669,15345.0
2023-01-06 14:35:00,59.54,59.6,59.51,59.59,16417.0,57.1669,57.2245,57.1381,57.2149,16417.0
2023-01-06 14:40:00,59.57,59.6,59.52,59.58,22144.0,57.1957,57.2245,57.1477,57.2053,22144.0
2023-01-06 14:45:00,59.57,59.58,59.49,59.56,23943.0,57.1957,57.2053,57.1189,57.1861,23943.0
2023-01-06 14:50:00,59.55,59.66,59.54,59.65,38297.0,57.1765,57.2821,57.1669,57.2725,38297.0
2023-01-06 14:55:00,59.65,59.67,59.59,59.62,21306.0,57.2725,57.2917,57.2149,57.2437,21306.0
2023-01-06 15:00:00,59.62,59.74,59.6,59.73,18826.0,57.2437,57.3589,57.2245,57.3493,18826.0
2023-01-06 15:05:00,59.73,59.79,59.73,59.79,25322.0,57.3493,57.4069,57.3493,57.4069,25322.0
2023-01-06 15:10:00,59.79,59.79,59.72,59.79,29476.0,57.4069,57.4069,57.3397,57.4069,29476.0
2023-01-06 15:15:00,59.79,59.81,59.72,59.75,53337.0,57.4069,57.4261,57.3397,57.3685,53337.0
2023-01-06 15:20:00,59.75,59.79,59.7,59.79,47418.0,57.3685,57.4069,57.3205,57.4069,47418.0
2023-01-06 15:25:00,59.79,59.82,59.75,59.82,120861.0,57.4069,57.4358,57.3685,57.4358,120861.0
2023-01-06 15:30:00,59.82,59.89,59.81,59.89,33652.0,57.4358,57.503,57.4261,57.503,33652.0
2023-01-06 15:35:00,59.89,59.9,59.85,59.9,62728.0,57.503,57.5126,57.4646,57.5126,62728.0
2023-01-06 15:40:00,59.89,59.93,59.88,59.89,58488.0,57.503,57.5414,57.4934,57.503,58488.0
2023-01-06 15:45:00,59.88,59.92,59.8,59.8,106305.0,57.4934,57.5318,57.4165,57.4165,106305.0
2023-01-06 15:50:00,59.78,59.85,59.74,59.74,259725.0,57.3973,57.4646,57.3589,57.3589,259725.0
2023-01-06 15:55:00,59.75,59.76,59.7,59.71,352170.0,57.3685,57.3781,57.3205,57.3301,352170.0
2023-01-09 09:30:00,58.58,59.33,58.55,59.27,116522.0,56.2452,56.9653,56.2164,56.9077,116522.0
2023-01-09 09:35:00,59.29,59.43,59.13,59.18,28006.0,56.9269,57.0613,56.7733,56.8213,28006.0
2023-01-09 09:40:00,59.25,59.58,59.22,59.55,18110.0,56.8885,57.2053,56.8597,57.1765,18110.0
2023-01-09 09:45:00,59.56,59.83,59.51,59.79,23764.0,57.1861,57.4454,57.1381,57.4069,23764.0
2023-01-09 09:50:00,59.81,60.0,59.73,59.98,57861.0,57.4261,57.6086,57.3493,57.5894,57861.0
2023-01-09 09:55:00,59.98,60.13,59.87,59.92,39308.0,57.5894,57.7334,57.4838,57.5318,39308.0
2023-01-09 10:00:00,59.93,60.08,59.84,60.01,30138.0,57.5414,57.6854,57.455,57.6182,30138.0
2023-01-09 10:05:00,60.0,60.0,59.88,59.99,47863.0,57.6086,57.6086,57.4934,57.599,47863.0
2023-01-09 10:10:00,60.01,60.05,59.77,59.78,21381.0,57.6182,57.6566,57.3877,57.3973,21381.0
2023-01-09 10:15:00,59.79,59.92,59.79,59.87,14878.0,57.4069,57.5318,57.4069,57.4838,14878.0
2023-01-09 10:20:00,59.88,59.91,59.73,59.83,20695.0,57.4934,57.5222,57.3493,57.4454,20695.0
2023-01-09 10:25:00,59.84,59.89,59.76,59.84,11477.0,57.455,57.503,57.3781,57.455,11477.0
2023-01-09 10:30:00,59.84,60.09,59.84,60.08,16214.0,57.455,57.695,57.455,57.6854,16214.0
2023-01-09 10:35:00,60.09,60.11,60.06,60.1,15438.0,57.695,57.7142,57.6662,57.7046,15438.0
2023-01-09 10:40:00,60.1,60.14,60.06,60.14,17789.0,57.7046,57.743,57.6662,57.743,17789.0
2023-01-09 10:45:00,60.14,60.25,60.13,60.25,13648.0,57.743,57.8486,57.7334,57.8486,13648.0
2023-01-09 10:50:00,60.24,60.25,60.15,60.25,14781.0,57.839,57.8486,57.7526,57.8486,14781.0
2023-01-09 10:55:00,60.25,60.32,60.24,60.29,54634.0,57.8486,57.9158,57.839,57.887,54634.0
2023-01-09 11:00:00,60.3,60.33,60.23,60.31,13233.0,57.8966,57.9254,57.8294,57.9062,13233.0
2023-01-09 11:05:00,60.32,60.42,60.3,60.4,20947.0,57.9158,58.0118,57.8966,57.9926,20947.0
2023-01-09 11:10:00,60.41,60.54,60.37,60.54,21628.0,58.0022,58.1271,57.9638,58.1271,21628.0
2023-01-09 11:15:00,60.55,60.58,60.52,60.57,14263.0,58.1367,58.1655,58.1079,58.1559,14263.0
2023-01-09 11:20:00,60.57,60.67,60.55,60.65,20356.0,58.1559,58.2519,58.1367,58.2327,20356.0
2023-01-09 11:25:00,60.64,60.69,60.62,60.66,21125.0,58.2231,58.2711,58.2039,58.2423,21125.0
2023-01-09 11:30:00,60.65,60.76,60.65,60.71,95124.0,58.2327,58.3383,58.2327,58.2903,95124.0
2023-01-09 11:35:00,60.71,60.86,60.71,60.83,36157.0,58.2903,58.4343,58.2903,58.4055,36157.0
2023-01-09 11:40:00,60.83,60.87,60.74,60.85,57287.0,58.4055,58.4439,58.3191,58.4247,57287.0
2023-01-09 11:45:00,60.85,60.92,60.8,60.84,80688.0,58.4247,58.4919,58.3767,58.4151,80688.0
2023-01-09 11:50:00,60.84,61.07,60.84,61.04,69368.0,58.4151,58.6359,58.4151,58.6071,69368.0
2023-01-09 11:55:00,61.04,61.04,60.89,60.93,33223.0,58.6071,58.6071,58.4631,58.5015,33223.0
2023-01-09 12:00:00,60.94,60.95,60.74,60.9,71967.0,58.5111,58.5207,58.3191,58.4727,71967.0
2023-01-09 12:05:00,60.9,60.96,60.81,60.88,90031.0,58.4727,58.5303,58.3863,58.4535,90031.0
2023-01-09 12:10:00,60.88,60.98,60.78,60.84,58428.0,58.4535,58.5495,58.3575,58.4151,58428.0
2023-01-09 12:15:00,60.84,60.84,60.69,60.71,17722.0,58.4151,58.4151,58.2711,58.2903,17722.0
2023-01-09 12:20:00,60.71,60.79,60.7,60.7,14976.0,58.2903,58.3671,58.2807,58.2807,14976.0
2023-01-09 12:25:00,60.7,60.76,60.66,60.73,28191.0,58.2807,58.3383,58.2423,58.3095,28191.0
2023-01-09 12:30:00,60.73,60.73,60.64,60.65,12501.0,58.3095,58.3095,58.2231,58.2327,12501.0
2023-01-09 12:35:00,60.64,60.68,60.62,60.64,12432.0,58.2231,58.2615,58.2039,58.2231,12432.0
2023-01-09 12:40:00,60.63,60.65,60.56,60.59,17233.0,58.2135,58.2327,58.1463,58.1751,17233.0
2023-01-09 12:45:00,60.58,60.69,60.57,60.64,13972.0,58.1655,58.2711,58.1559,58.2231,13972.0
2023-01-09 12:50:00,60.63,60.77,60.62,60.77,15857.0,58.2135,58.3479,58.2039,58.3479,15857.0
2023-01-09 12:55:00,60.77,60.84,60.74,60.83,20429.0,58.3479,58.4151,58.3191,58.4055,20429.0
2023-01-09 13:00:00,60.83,60.83,60.68,60.68,21485.0,58.4055,58.4055,58.2615,58.2615,21485.0
2023-01-09 13:05:00,60.67,60.72,60.63,60.7,18406.0,58.2519,58.2999,58.2135,58.2807,18406.0
2023-01-09 13:10:00,60.69,60.79,60.62,60.78,17598.0,58.2711,58.3671,58.2039,58.3575,17598.0
2023-01-09 13:15:00,60.78,60.94,60.75,60.92,27298.0,58.3575,58.5111,58.3287,58.4919,27298.0
2023-01-09 13:20:00,60.92,61.06,60.88,61.06,27606.0,58.4919,58.6263,58.4535,58.6263,27606.0
2023-01-09 13:25:00,61.07,61.14,61.03,61.14,35444.0,58.6359,58.7031,58.5975,58.7031,35444.0
2023-01-09 13:30:00,61.14,61.15,61.05,61.12,45056.0,58.7031,58.7127,58.6167,58.6839,45056.0
2023-01-09 13:35:00,61.12,61.12,60.84,60.88,52565.0,58.6839,58.6839,58.4151,58.4535,52565.0
2023-01-09 13:40:00,60.88,60.89,60.71,60.76,31942.0,58.4535,58.4631,58.2903,58.3383,31942.0
2023-01-09 13:45:00,60.76,60.76,60.66,60.72,31737.0,58.3383,58.3383,58.2423,58.2999,31737.0
2023-01-09 13:50:00,60.72,60.8,60.69,60.79,36965.0,58.2999,58.3767,58.2711,58.3671,36965.0
2023-01-09 13:55:00,60.79,60.81,60.74,60.8,19433.0,58.3671,58.3863,58.3191,58.3767,19433.0
2023-01-09 14:00:00,60.8,60.89,60.78,60.82,58791.0,58.3767,58.4631,58.3575,58.3959,58791.0
2023-01-09 14:05:00,60.82,60.82,60.66,60.73,57469.0,58.3959,58.3959,58.2423,58.3095,57469.0
2023-01-09 14:10:00,60.72,60.73,60.66,60.68,32861.0,58.2999,58.3095,58.2423,58.2615,32861.0
2023-01-09 14:15:00,60.68,60.71,60.63,60.7,50172.0,58.2615,58.2903,58.2135,58.2807,50172.0
2023-01-09 14:20:00,60.71,60.84,60.7,60.83,21492.0,58.2903,58.4151,58.2807,58.4055,21492.0
2023-01-09 14:25:00,60.82,60.9,60.79,60.87,34014.0,58.3959,58.4727,58.3671,58.4439,34014.0
2023-01-09 14:30:00,60.88,60.88,60.75,60.78,38769.0,58.4535,58.4535,58.3287,58.3575,38769.0
2023-01-09 14:35:00,60.79,60.8,60.67,60.7,23418.0,58.3671,58.3767,58.2519,58.2807,23418.0
2023-01-09 14:40:00,60.69,60.73,60.65,60.73,23522.0,58.2711,58.3095,58.2327,58.3095,23522.0
2023-01-09 14:45:00,60.73,60.73,60.66,60.71,33586.0,58.3095,58.3095,58.2423,58.2903,33586.0
2023-01-09 14:50:00,60.71,60.72,60.66,60.71,32747.0,58.2903,58.2999,58.2423,58.2903,32747.0
2023-01-09 14:55:00,60.7,60.72,60.62,60.64,66590.0,58.2807,58.2999,58.2039,58.2231,66590.0
2023-01-09 15:00:00,60.64,60.66,60.59,60.66,33523.0,58.2231,58.2423,58.1751,58.2423,33523.0
2023-01-09 15:05:00,60.66,60.76,60.64,60.73,40799.0,58.2423,58.3383,58.2231,58.3095,40799.0
2023-01-09 15:10:00,60.73,60.76,60.68,60.7,47525.0,58.3095,58.3383,58.2615,58.2807,47525.0
2023-01-09 15:15:00,60.69,60.75,60.63,60.73,38398.0,58.2711,58.3287,58.2135,58.3095,38398.0
2023-01-09 15:20:00,60.72,60.82,60.69,60.7,41005.0,58.2999,58.3959,58.2711,58.2807,41005.0
2023-01-09 15:25:00,60.7,60.71,60.64,60.68,40475.0,58.2807,58.2903,58.2231,58.2615,40475.0
2023-01-09 15:30:00,60.67,60.68,60.62,60.65,72106.0,58.2519,58.2615,58.2039,58.2327,72106.0
2023-01-09 15:35:00,60.66,60.66,60.61,60.63,79979.0,58.2423,58.2423,58.1943,58.2135,79979.0
2023-01-09 15:40:00,60.63,60.73,60.61,60.73,97310.0,58.2135,58.3095,58.1943,58.3095,97310.0
2023-01-09 15:45:00,60.73,60.76,60.68,60.73,171305.0,58.3095,58.3383,58.2615,58.3095,171305.0
2023-01-09 15:50:00,60.73,60.9,60.7,60.84,408732.0,58.3095,58.4727,58.2807,58.4151,408732.0
2023-01-09 15:55:00,60.84,60.92,60.78,60.86,657604.0,58.4151,58.4919,58.3575,58.4343,657604.0
2023-01-10 09:30:00,60.55,60.69,60.19,60.65,70847.0,58.1367,58.2711,57.791,58.2327,70847.0
2023-01-10 09:35:00,60.68,60.8,60.68,60.78,18090.0,58.2615,58.3767,58.2615,58.3575,18090.0
2023-01-10 09:40:00,60.82,60.86,60.63,60.86,41621.0,58.3959,58.4343,58.2135,58.4343,41621.0
2023-01-10 09:45:00,60.85,60.86,60.6,60.77,94628.0,58.4247,58.4343,58.1847,58.3479,94628.0
2023-01-10 09:50:00,60.75,60.97,60.68,60.94,43973.0,58.3287,58.5399,58.2615,58.5111,43973.0
2023-01-10 09:55:00,60.93,61.01,60.84,60.87,37765.0,58.5015,58.5783,58.4151,58.4439,37765.0
2023-01-10 10:00:00,60.88,60.89,60.66,60.82,51941.0,58.4535,58.4631,58.2423,58.3959,51941.0
2023-01-10 10:05:00,60.83,60.86,60.75,60.81,52965.0,58.4055,58.4343,58.3287,58.3863,52965.0
2023-01-10 10:10:00,60.82,60.89,60.75,60.87,47568.0,58.3959,58.4631,58.3287,58.4439,47568.0
2023-01-10 10:15:00,60.86,60.94,60.7,60.73,90590.0,58.4343,58.5111,58.2807,58.3095,90590.0
2023-01-10 10:20:00,60.73,60.76,60.49,60.55,52607.0,58.3095,58.3383,58.079,58.1367,52607.0
2023-01-10 10:25:00,60.57,60.58,60.27,60.3,44185.0,58.1559,58.1655,57.8678,57.8966,44185.0
2023-01-10 10:30:00,60.29,60.3,59.95,59.97,37850.0,57.887,57.8966,57.5606,57.5798,37850.0
2023-01-10 10:35:00,59.97,60.1,59.94,60.1,53400.0,57.5798,57.7046,57.551,57.7046,53400.0
2023-01-10 10:40:00,60.1,60.13,59.83,59.86,32849.0,57.7046,57.7334,57.4454,57.4742,32849.0
2023-01-10 10:45:00,59.83,59.95,59.78,59.85,47429.0,57.4454,57.5606,57.3973,57.4646,47429.0
2023-01-10 10:50:00,59.83,60.14,59.82,60.14,25998.0,57.4454,57.743,57.4358,57.743,25998.0
2023-01-10 10:55:00,60.11,60.34,60.09,60.24,95832.0,57.7142,57.935,57.695,57.839,95832.0
2023-01-10 11:00:00,60.23,60.31,60.16,60.31,31755.0,57.8294,57.9062,57.7622,57.9062,31755.0
2023-01-10 11:05:00,60.3,60.3,60.2,60.26,16427.0,57.8966,57.8966,57.8006,57.8582,16427.0
2023-01-10 11:10:00,60.24,60.39,60.24,60.38,28035.0,57.839,57.983,57.839,57.9734,28035.0
2023-01-10 11:15:00,60.38,60.51,60.36,60.45,49814.0,57.9734,58.0982,57.9542,58.0406,49814.0
2023-01-10 11:20:00,60.45,60.55,60.42,60.49,44743.0,58.0406,58.1367,58.0118,58.079,44743.0
2023-01-10 11:25:00,60.48,60.49,60.32,60.39,35099.0,58.0694,58.079,57.9158,57.983,35099.0
2023-01-10 11:30:00,60.4,60.47,60.34,60.41,98681.0,57.9926,58.0598,57.935,58.0022,98681.0
2023-01-10 11:35:00,60.39,60.49,60.39,60.45,69599.0,57.983,58.079,57.983,58.0406,69599.0
2023-01-10 11:40:00,60.47,60.53,60.44,60.51,61193.0,58.0598,58.1175,58.031,58.0982,61193.0
2023-01-10 11:45:00,60.51,60.56,60.45,60.55,43452.0,58.0982,58.1463,58.0406,58.1367,43452.0
2023-01-10 11:50:00,60.55,60.58,60.47,60.51,11135.0,58.1367,58.1655,58.0598,58.0982,11135.0
2023-01-10 11:55:00,60.52,60.55,60.48,60.48,12511.0,58.1079,58.1367,58.0694,58.0694,12511.0
2023-01-10 12:00:00,60.47,60.49,60.36,60.43,52997.0,58.0598,58.079,57.9542,58.0214,52997.0
2023-01-10 12:05:00,60.43,60.58,60.41,60.58,12246.0,58.0214,58.1655,58.0022,58.1655,12246.0
2023-01-10 12:10:00,60.56,60.67,60.52,60.66,11163.0,58.1463,58.2519,58.1079,58.2423,11163.0
2023-01-10 12:15:00,60.67,60.67,60.59,60.61,18630.0,58.2519,58.2519,58.1751,58.1943,18630.0
2023-01-10 12:20:00,60.61,60.69,60.57,60.69,37949.0,58.1943,58.2711,58.1559,58.2711,37949.0
2023-01-10 12:25:00,60.7,60.75,60.65,60.75,33988.0,58.2807,58.3287,58.2327,58.3287,33988.0
2023-01-10 12:30:00,60.75,60.89,60.74,60.8,69694.0,58.3287,58.4631,58.3191,58.3767,69694.0
2023-01-10 12:35:00,60.8,60.89,60.75,60.88,75721.0,58.3767,58.4631,58.3287,58.4535,75721.0
2023-01-10 12:40:00,60.87,60.92,60.85,60.87,33512.0,58.4439,58.4919,58.4247,58.4439,33512.0
2023-01-10 12:45:00,60.87,60.93,60.74,60.77,40629.0,58.4439,58.5015,58.3191,58.3479,40629.0
2023-01-10 12:50:00,60.76,60.78,60.69,60.71,11240.0,58.3383,58.3575,58.2711,58.2903,11240.0
2023-01-10 12:55:00,60.71,60.78,60.71,60.74,21900.0,58.2903,58.3575,58.2903,58.3191,21900.0
2023-01-10 13:00:00,60.73,60.89,60.72,60.88,36774.0,58.3095,58.4631,58.2999,58.4535,36774.0
2023-01-10 13:05:00,60.88,60.91,60.83,60.86,21288.0,58.4535,58.4823,58.4055,58.4343,21288.0
2023-01-10 13:10:00,60.87,60.89,60.81,60.87,45454.0,58.4439,58.4631,58.3863,58.4439,45454.0
2023-01-10 13:15:00,60.87,60.88,60.76,60.82,48831.0,58.4439,58.4535,58.3383,58.3959,48831.0
2023-01-10 13:20:00,60.83,60.87,60.78,60.85,41865.0,58.4055,58.4439,58.3575,58.4247,41865.0
2023-01-10 13:25:00,60.85,60.87,60.79,60.8,27548.0,58.4247,58.4439,58.3671,58.3767,27548.0
2023-01-10 13:30:00,60.8,60.85,60.8,60.82,16687.0,58.3767,58.4247,58.3767,58.3959,16687.0
2023-01-10 13:35:00,60.81,60.85,60.8,60.81,21008.0,58.3863,58.4247,58.3767,58.3863,21008.0
2023-01-10 13:40:00,60.8,60.85,60.75,60.77,46501.0,58.3767,58.4247,58.3287,58.3479,46501.0
2023-01-10 13:45:00,60.78,60.78,60.6,60.65,35891.0,58.3575,58.3575,58.1847,58.2327,35891.0
2023-01-10 13:50:00,60.66,60.76,60.64,60.72,23642.0,58.2423,58.3383,58.2231,58.2999,23642.0
2023-01-10 13:55:00,60.73,60.85,60.71,60.85,61564.0,58.3095,58.4247,58.2903,58.4247,61564.0
2023-01-10 14:00:00,60.86,60.89,60.8,60.82,32686.0,58.4343,58.4631,58.3767,58.3959,32686.0
2023-01-10 14:05:00,60.8,60.91,60.78,60.89,32008.0,58.3767,58.4823,58.3575,58.4631,32008.0
2023-01-10 14:10:00,60.9,60.95,60.88,60.95,35408.0,58.4727,58.5207,58.4535,58.5207,35408.0
2023-01-10 14:15:00,60.94,60.99,60.92,60.97,43831.0,58.5111,58.5591,58.4919,58.5399,43831.0
2023-01-10 14:20:00,60.96,60.98,60.92,60.95,29075.0,58.5303,58.5495,58.4919,58.5207,29075.0
2023-01-10 14:25:00,60.95,61.01,60.9,61.0,54509.0,58.5207,58.5783,58.4727,58.5687,54509.0
2023-01-10 14:30:00,61.0,61.1,60.99,61.05,26362.0,58.5687,58.6647,58.5591,58.6167,26362.0
2023-01-10 14:35:00,61.05,61.07,60.94,60.95,26765.0,58.6167,58.6359,58.5111,58.5207,26765.0
2023-01-10 14:40:00,60.97,61.0,60.94,60.98,42929.0,58.5399,58.5687,58.5111,58.5495,42929.0
2023-01-10 14:45:00,60.98,60.99,60.92,60.97,37627.0,58.5495,58.5591,58.4919,58.5399,37627.0
2023-01-10 14:50:00,60.97,60.97,60.77,60.8,121462.0,58.5399,58.5399,58.3479,58.3767,121462.0
2023-01-10 14:55:00,60.81,60.88,60.81,60.87,54198.0,58.3863,58.4535,58.3863,58.4439,54198.0
2023-01-10 15:00:00,60.88,60.88,60.78,60.85,28519.0,58.4535,58.4535,58.3575,58.4247,28519.0
2023-01-10 15:05:00,60.86,60.87,60.78,60.86,28507.0,58.4343,58.4439,58.3575,58.4343,28507.0
2023-01-10 15:10:00,60.86,60.9,60.8,60.9,51188.0,58.4343,58.4727,58.3767,58.4727,51188.0
2023-01-10 15:15:00,60.91,60.98,60.88,60.93,40896.0,58.4823,58.5495,58.4535,58.5015,40896.0
2023-01-10 15:20:00,60.93,60.96,60.85,60.86,62010.0,58.5015,58.5303,58.4247,58.4343,62010.0
2023-01-10 15:25:00,60.85,60.9,60.84,60.86,32100.0,58.4247,58.4727,58.4151,58.4343,32100.0
2023-01-10 15:30:00,60.85,60.87,60.8,60.87,38001.0,58.4247,58.4439,58.3767,58.4439,38001.0
2023-01-10 15:35:00,60.87,60.95,60.86,60.91,110028.0,58.4439,58.5207,58.4343,58.4823,110028.0
2023-01-10 15:40:00,60.91,60.91,60.75,60.82,61845.0,58.4823,58.4823,58.3287,58.3959,61845.0
2023-01-10 15:45:00,60.81,60.92,60.81,60.88,106043.0,58.3863,58.4919,58.3863,58.4535,106043.0
2023-01-10 15:50:00,60.89,61.14,60.89,61.11,263284.0,58.4631,58.7031,58.4631,58.6743,263284.0
2023-01-10 15:55:00,61.1,61.25,61.07,61.21,447213.0,58.6647,58.8088,58.6359,58.7703,447213.0
2023-01-11 09:30:00,61.69,61.73,61.47,61.66,95557.0,59.2312,59.2696,59.02,59.2024,95557.0
2023-01-11 09:35:00,61.65,61.98,61.65,61.98,104427.0,59.1928,59.5097,59.1928,59.5097,104427.0
2023-01-11 09:40:00,61.98,62.21,61.95,62.19,141583.0,59.5097,59.7305,59.4809,59.7113,141583.0
2023-01-11 09:45:00,62.19,62.19,61.83,61.86,41922.0,59.7113,59.7113,59.3656,59.3944,41922.0
2023-01-11 09:50:00,61.88,61.97,61.8,61.84,32424.0,59.4136,59.5001,59.3368,59.3752,32424.0
2023-01-11 09:55:00,61.84,61.93,61.78,61.8,40513.0,59.3752,59.4617,59.3176,59.3368,40513.0
2023-01-11 10:00:00,61.81,61.89,61.57,61.58,25367.0,59.3464,59.4232,59.116,59.1256,25367.0
2023-01-11 10:05:00,61.57,61.68,61.57,61.63,36564.0,59.116,59.2216,59.116,59.1736,36564.0
2023-01-11 10:10:00,61.63,61.69,61.21,61.21,48652.0,59.1736,59.2312,58.7703,58.7703,48652.0
2023-01-11 10:15:00,61.2,61.28,61.1,61.28,25142.0,58.7607,58.8376,58.6647,58.8376,25142.0
2023-01-11 10:20:00,61.27,61.44,61.23,61.28,55985.0,58.828,58.9912,58.7896,58.8376,55985.0
2023-01-11 10:25:00,61.25,61.43,61.25,61.4,60598.0,58.8088,58.9816,58.8088,58.9528,60598.0
2023-01-11 10:30:00,61.41,61.47,61.36,61.38,51716.0,58.9624,59.02,58.9144,58.9336,51716.0
2023-01-11 10:35:00,61.41,61.5,61.33,61.5,79162.0,58.9624,59.0488,58.8856,59.0488,79162.0
2023-01-11 10:40:00,61.51,61.58,61.48,61.58,38474.0,59.0584,59.1256,59.0296,59.1256,38474.0
2023-01-11 10:45:00,61.58,61.7,61.56,61.59,69014.0,59.1256,59.2408,59.1064,59.1352,69014.0
2023-01-11 10:50:00,61.59,61.63,61.49,61.58,197532.0,59.1352,59.1736,59.0392,59.1256,197532.0
2023-01-11 10:55:00,61.58,61.62,61.46,61.51,76412.0,59.1256,59.164,59.0104,59.0584,76412.0
2023-01-11 11:00:00,61.52,61.71,61.5,61.68,65629.0,59.068,59.2504,59.0488,59.2216,65629.0
2023-01-11 11:05:00,61.7,61.88,61.7,61.86,107430.0,59.2408,59.4136,59.2408,59.3944,107430.0
2023-01-11 11:10:00,61.86,61.94,61.8,61.88,133771.0,59.3944,59.4713,59.3368,59.4136,133771.0
2023-01-11 11:15:00,61.89,61.91,61.64,61.78,118006.0,59.4232,59.4424,59.1832,59.3176,118006.0
2023-01-11 11:20:00,61.79,62.0,61.78,61.98,64693.0,59.3272,59.5289,59.3176,59.5097,64693.0
2023-01-11 11:25:00,61.98,62.06,61.9,62.04,90271.0,59.5097,59.5865,59.4328,59.5673,90271.0
2023-01-11 11:30:00,62.05,62.11,61.72,61.74,77966.0,59.5769,59.6345,59.26,59.2792,77966.0
2023-01-11 11:35:00,61.74,61.85,61.72,61.77,33966.0,59.2792,59.3848,59.26,59.308,33966.0
2023-01-11 11:40:00,61.74,61.79,61.72,61.79,15308.0,59.2792,59.3272,59.26,59.3272,15308.0
2023-01-11 11:45:00,61.78,61.79,61.67,61.67,18063.0,59.3176,59.3272,59.212,59.212,18063.0
2023-01-11 11:50:00,61.65,61.65,61.5,61.56,8654.0,59.1928,59.1928,59.0488,59.1064,8654.0
2023-01-11 11:55:00,61.57,61.74,61.52,61.72,42042.0,59.116,59.2792,59.068,59.26,42042.0
2023-01-11 12:00:00,61.76,61.76,61.56,61.61,13199.0,59.2984,59.2984,59.1064,59.1544,13199.0
2023-01-11 12:05:00,61.61,61.66,61.56,61.63,5605.0,59.1544,59.2024,59.1064,59.1736,5605.0
2023-01-11 12:10:00,61.63,61.75,61.62,61.72,11953.0,59.1736,59.2888,59.164,59.26,11953.0
2023-01-11 12:15:00,61.73,61.84,61.73,61.73,15014.0,59.2696,59.3752,59.2696,59.2696,15014.0
2023-01-11 12:20:00,61.73,61.79,61.71,61.72,5618.0,59.2696,59.3272,59.2504,59.26,5618.0
2023-01-11 12:25:00,61.72,61.77,61.68,61.73,8444.0,59.26,59.308,59.2216,59.2696,8444.0
2023-01-11 12:30:00,61.75,61.76,61.67,61.68,8045.0,59.2888,59.2984,59.212,59.2216,8045.0
2023-01-11 12:35:00,61.65,61.68,61.58,61.6,12239.0,59.1928,59.2216,59.1256,59.1448,12239.0
2023-01-11 12:40:00,61.6,61.61,61.53,61.54,9077.0,59.1448,59.1544,59.0776,59.0872,9077.0
2023-01-11 12:45:00,61.54,61.56,61.49,61.5,13371.0,59.0872,59.1064,59.0392,59.0488,13371.0
2023-01-11 12:50:00,61.51,61.53,61.45,61.45,7433.0,59.0584,59.0776,59.0008,59.0008,7433.0
2023-01-11 12:55:00,61.45,61.47,61.41,61.41,10970.0,59.0008,59.02,58.9624,58.9624,10970.0
2023-01-11 13:00:00,61.4,61.46,61.38,61.45,13994.0,58.9528,59.0104,58.9336,59.0008,13994.0
2023-01-11 13:05:00,61.45,61.45,61.4,61.45,10997.0,59.0008,59.0008,58.9528,59.0008,10997.0
2023-01-11 13:10:00,61.44,61.49,61.4,61.46,13706.0,58.9912,59.0392,58.9528,59.0104,13706.0
2023-01-11 13:15:00,61.46,61.46,61.27,61.37,12659.0,59.0104,59.0104,58.828,58.924,12659.0
2023-01-11 13:20:00,61.35,61.36,61.26,61.31,16134.0,58.9048,58.9144,58.8184,58.8664,16134.0
2023-01-11 13:25:00,61.31,61.41,61.3,61.37,15133.0,58.8664,58.9624,58.8568,58.924,15133.0
2023-01-11 13:30:00,61.37,61.38,61.33,61.35,9581.0,58.924,58.9336,58.8856,58.9048,9581.0
2023-01-11 13:35:00,61.35,61.51,61.32,61.49,25648.0,58.9048,59.0584,58.876,59.0392,25648.0
2023-01-11 13:40:00,61.49,61.6,61.45,61.54,40856.0,59.0392,59.1448,59.0008,59.0872,40856.0
2023-01-11 13:45:00,61.55,61.57,61.45,61.48,21348.0,59.0968,59.116,59.0008,59.0296,21348.0
2023-01-11 13:50:00,61.48,61.51,61.39,61.39,15056.0,59.0296,59.0584,58.9432,58.9432,15056.0
2023-01-11 13:55:00,61.38,61.45,61.38,61.4,10258.0,58.9336,59.0008,58.9336,58.9528,10258.0
2023-01-11 14:00:00,61.4,61.42,61.33,61.33,14408.0,58.9528,58.972,58.8856,58.8856,14408.0
2023-01-11 14:05:00,61.32,61.32,61.19,61.2,8131.0,58.876,58.876,58.7511,58.7607,8131.0
2023-01-11 14:10:00,61.21,61.26,61.14,61.14,16255.0,58.7703,58.8184,58.7031,58.7031,16255.0
2023-01-11 14:15:00,61.14,61.16,61.12,61.15,9770.0,58.7031,58.7223,58.6839,58.7127,9770.0
2023-01-11 14:20:00,61.15,61.18,61.12,61.14,18657.0,58.7127,58.7415,58.6839,58.7031,18657.0
2023-01-11 14:25:00,61.14,61.14,61.08,61.08,7751.0,58.7031,58.7031,58.6455,58.6455,7751.0
2023-01-11 14:30:00,61.09,61.17,61.08,61.15,15342.0,58.6551,58.7319,58.6455,58.7127,15342.0
2023-01-11 14:35:00,61.14,61.17,61.09,61.17,11585.0,58.7031,58.7319,58.6551,58.7319,11585.0
2023-01-11 14:40:00,61.17,61.21,61.12,61.19,12440.0,58.7319,58.7703,58.6839,58.7511,12440.0
2023-01-11 14:45:00,61.19,61.2,61.11,61.11,10458.0,58.7511,58.7607,58.6743,58.6743,10458.0
2023-01-11 14:50:00,61.09,61.1,61.04,61.05,10915.0,58.6551,58.6647,58.6071,58.6167,10915.0
2023-01-11 14:55:00,61.05,61.08,61.03,61.08,13787.0,58.6167,58.6455,58.5975,58.6455,13787.0
2023-01-11 15:00:00,61.09,61.18,61.08,61.16,26037.0,58.6551,58.7415,58.6455,58.7223,26037.0
2023-01-11 15:05:00,61.17,61.17,61.1,61.15,8619.0,58.7319,58.7319,58.6647,58.7127,8619.0
2023-01-11 15:10:00,61.13,61.28,61.13,61.28,20233.0,58.6935,58.8376,58.6935,58.8376,20233.0
2023-01-11 15:15:00,61.3,61.32,61.25,61.3,15413.0,58.8568,58.876,58.8088,58.8568,15413.0
2023-01-11 15:20:00,61.3,61.32,61.29,61.3,9876.0,58.8568,58.876,58.8472,58.8568,9876.0
2023-01-11 15:25:00,61.31,61.34,61.23,61.26,13741.0,58.8664,58.8952,58.7896,58.8184,13741.0
2023-01-11 15:30:00,61.26,61.27,61.23,61.26,15761.0,58.8184,58.828,58.7896,58.8184,15761.0
2023-01-11 15:35:00,61.26,61.28,61.16,61.19,16647.0,58.8184,58.8376,58.7223,58.7511,16647.0
2023-01-11 15:40:00,61.19,61.27,61.16,61.27,17949.0,58.7511,58.828,58.7223,58.828,17949.0
2023-01-11 15:45:00,61.26,61.26,61.17,61.25,28083.0,58.8184,58.8184,58.7319,58.8088,28083.0
2023-01-11 15:50:00,61.24,61.43,61.21,61.42,80894.0,58.7992,58.9816,58.7703,58.972,80894.0
2023-01-11 15:55:00,61.42,61.54,61.41,61.5,203417.0,58.972,59.0872,58.9624,59.0488,203417.0
2023-01-12 09:30:00,62.2,65.33,62.11,64.39,404719.0,59.7209,62.7261,59.6345,61.8236,404719.0
2023-01-12 09:35:00,64.43,65.17,64.43,64.82,287282.0,61.862,62.5725,61.862,62.2365,287282.0
2023-01-12 09:40:00,64.83,65.55,64.42,65.51,245074.0,62.2461,62.9374,61.8524,62.899,245074.0
2023-01-12 09:45:00,65.51,65.71,65.05,65.17,297439.0,62.899,63.091,62.4573,62.5725,297439.0
2023-01-12 09:50:00,65.17,65.91,65.15,65.85,195661.0,62.5725,63.283,62.5533,63.2254,195661.0
2023-01-12 09:55:00,65.84,65.97,65.65,65.86,173721.0,63.2158,63.3406,63.0334,63.235,173721.0
2023-01-12 10:00:00,65.84,66.28,65.74,65.79,199755.0,63.2158,63.6383,63.1198,63.1678,199755.0
2023-01-12 10:05:00,65.81,66.5,65.78,66.5,162144.0,63.187,63.8495,63.1582,63.8495,162144.0
2023-01-12 10:10:00,66.51,67.02,66.44,67.02,197175.0,63.8591,64.3488,63.7919,64.3488,197175.0
2023-01-12 10:15:00,67.03,67.15,66.76,66.9,173695.0,64.3584,64.4736,64.0991,64.2336,173695.0
2023-01-12 10:20:00,66.92,67.41,66.92,67.33,187743.0,64.2528,64.7232,64.2528,64.6464,187743.0
2023-01-12 10:25:00,67.31,67.4,66.3,66.45,228685.0,64.6272,64.7136,63.6575,63.8015,228685.0
2023-01-12 10:30:00,66.43,66.69,65.95,66.65,193760.0,63.7823,64.0319,63.3214,63.9935,193760.0
2023-01-12 10:35:00,66.66,66.7,66.34,66.68,110658.0,64.0031,64.0415,63.6959,64.0223,110658.0
2023-01-12 10:40:00,66.66,66.68,66.41,66.56,159981.0,64.0031,64.0223,63.7631,63.9071,159981.0
2023-01-12 10:45:00,66.56,66.62,66.09,66.28,119946.0,63.9071,63.9647,63.4558,63.6383,119946.0
2023-01-12 10:50:00,66.26,66.43,66.01,66.03,76914.0,63.6191,63.7823,63.379,63.3982,76914.0
2023-01-12 10:55:00,66.01,66.27,65.97,66.09,77181.0,63.379,63.6287,63.3406,63.4558,77181.0
2023-01-12 11:00:00,66.07,66.16,65.83,66.03,45088.0,63.4366,63.5231,63.2062,63.3982,45088.0
2023-01-12 11:05:00,66.03,66.29,65.91,65.97,92672.0,63.3982,63.6479,63.283,63.3406,92672.0
2023-01-12 11:10:00,65.97,66.06,65.56,65.82,176980.0,63.3406,63.427,62.947,63.1966,176980.0
2023-01-12 11:15:00,65.81,66.1,65.67,66.06,133387.0,63.187,63.4654,63.0526,63.427,133387.0
2023-01-12 11:20:00,66.07,66.55,66.05,66.19,178088.0,63.4366,63.8975,63.4174,63.5519,178088.0
2023-01-12 11:25:00,66.2,66.39,66.0,66.21,64108.0,63.5615,63.7439,63.3694,63.5711,64108.0
2023-01-12 11:30:00,66.22,66.43,66.19,66.22,60164.0,63.5807,63.7823,63.5519,63.5807,60164.0
2023-01-12 11:35:00,66.22,66.28,66.05,66.11,88281.0,63.5807,63.6383,63.4174,63.475,88281.0
2023-01-12 11:40:00,66.12,66.32,66.11,66.28,75122.0,63.4847,63.6767,63.475,63.6383,75122.0
2023-01-12 11:45:00,66.28,66.37,66.25,66.3,53052.0,63.6383,63.7247,63.6095,63.6575,53052.0
2023-01-12 11:50:00,66.31,66.44,66.15,66.17,94106.0,63.6671,63.7919,63.5135,63.5327,94106.0
2023-01-12 11:55:00,66.14,66.3,66.07,66.23,89809.0,63.5039,63.6575,63.4366,63.5903,89809.0
2023-01-12 12:00:00,66.21,66.36,66.17,66.24,58127.0,63.5711,63.7151,63.5327,63.5999,58127.0
2023-01-12 12:05:00,66.25,66.3,66.18,66.21,64708.0,63.6095,63.6575,63.5423,63.5711,64708.0
2023-01-12 12:10:00,66.2,66.3,66.2,66.28,53032.0,63.5615,63.6575,63.5615,63.6383,53032.0
2023-01-12 12:15:00,66.29,66.7,66.27,66.61,108475.0,63.6479,64.0415,63.6287,63.9551,108475.0
2023-01-12 12:20:00,66.62,66.75,66.55,66.68,35535.0,63.9647,64.0895,63.8975,64.0223,35535.0
2023-01-12 12:25:00,66.65,66.67,66.58,66.65,19366.0,63.9935,64.0127,63.9263,63.9935,19366.0
2023-01-12 12:30:00,66.64,66.7,66.57,66.63,29015.0,63.9839,64.0415,63.9167,63.9743,29015.0
2023-01-12 12:35:00,66.62,66.64,66.5,66.51,44938.0,63.9647,63.9839,63.8495,63.8591,44938.0
2023-01-12 12:40:00,66.51,66.53,66.39,66.46,31971.0,63.8591,63.8783,63.7439,63.8111,31971.0
2023-01-12 12:45:00,66.46,66.61,66.46,66.59,22769.0,63.8111,63.9551,63.8111,63.9359,22769.0
2023-01-12 12:50:00,66.6,66.72,66.6,66.61,29283.0,63.9455,64.0607,63.9455,63.9551,29283.0
2023-01-12 12:55:00,66.62,66.62,66.44,66.48,29439.0,63.9647,63.9647,63.7919,63.8303,29439.0
2023-01-12 13:00:00,66.47,66.64,66.45,66.53,69503.0,63.8207,63.9839,63.8015,63.8783,69503.0
2023-01-12 13:05:00,66.51,66.52,66.39,66.42,38942.0,63.8591,63.8687,63.7439,63.7727,38942.0
2023-01-12 13:10:00,66.41,66.5,66.32,66.5,55095.0,63.7631,63.8495,63.6767,63.8495,55095.0
2023-01-12 13:15:00,66.51,66.52,66.4,66.42,54312.0,63.8591,63.8687,63.7535,63.7727,54312.0
2023-01-12 13:20:00,66.42,66.52,66.26,66.29,54729.0,63.7727,63.8687,63.6191,63.6479,54729.0
2023-01-12 13:25:00,66.29,66.29,65.77,65.84,72527.0,63.6479,63.6479,63.1486,63.2158,72527.0
2023-01-12 13:30:00,65.84,66.0,65.63,65.94,93128.0,63.2158,63.3694,63.0142,63.3118,93128.0
2023-01-12 13:35:00,65.95,66.15,65.86,66.05,69342.0,63.3214,63.5135,63.235,63.4174,69342.0
2023-01-12 13:40:00,66.05,66.17,65.81,65.9,133067.0,63.4174,63.5327,63.187,63.2734,133067.0
2023-01-12 13:45:00,65.88,66.1,65.77,66.04,71934.0,63.2542,63.4654,63.1486,63.4078,71934.0
2023-01-12 13:50:00,66.04,66.23,66.01,66.12,40858.0,63.4078,63.5903,63.379,63.4847,40858.0
2023-01-12 13:55:00,66.12,66.18,66.08,66.12,44024.0,63.4847,63.5423,63.4462,63.4847,44024.0
2023-01-12 14:00:00,66.13,66.17,65.92,65.94,33388.0,63.4943,63.5327,63.2926,63.3118,33388.0
2023-01-12 14:05:00,65.94,65.97,65.83,65.84,51895.0,63.3118,63.3406,63.2062,63.2158,51895.0
2023-01-12 14:10:00,65.83,65.96,65.74,65.92,40371.0,63.2062,63.331,63.1198,63.2926,40371.0
2023-01-12 14:15:00,65.94,65.95,65.84,65.84,40352.0,63.3118,63.3214,63.2158,63.2158,40352.0
2023-01-12 14:20:00,65.86,65.89,65.74,65.77,35633.0,63.235,63.2638,63.1198,63.1486,35633.0
2023-01-12 14:25:00,65.77,65.82,65.56,65.57,40718.0,63.1486,63.1966,62.947,62.9566,40718.0
2023-01-12 14:30:00,65.56,65.72,65.47,65.69,91692.0,62.947,63.1006,62.8606,63.0718,91692.0
2023-01-12 14:35:00,65.71,65.81,65.6,65.63,52340.0,63.091,63.187,62.9854,63.0142,52340.0
2023-01-12 14:40:00,65.63,65.63,65.47,65.61,124525.0,63.0142,63.0142,62.8606,62.995,124525.0
2023-01-12 14:45:00,65.62,65.78,65.62,65.67,42521.0,63.0046,63.1582,63.0046,63.0526,42521.0
2023-01-12 14:50:00,65.67,65.68,65.49,65.51,34465.0,63.0526,63.0622,62.8798,62.899,34465.0
2023-01-12 14:55:00,65.51,65.6,65.41,65.41,63736.0,62.899,62.9854,62.8029,62.8029,63736.0
2023-01-12 15:00:00,65.4,65.48,65.25,65.46,102460.0,62.7933,62.8702,62.6493,62.851,102460.0
2023-01-12 15:05:00,65.46,65.46,65.26,65.26,80224.0,62.851,62.851,62.6589,62.6589,80224.0
2023-01-12 15:10:00,65.26,65.36,65.12,65.2,119185.0,62.6589,62.7549,62.5245,62.6013,119185.0
2023-01-12 15:15:00,65.2,65.38,65.15,65.28,106412.0,62.6013,62.7741,62.5533,62.6781,106412.0
2023-01-12 15:20:00,65.29,65.32,65.24,65.26,105264.0,62.6877,62.7165,62.6397,62.6589,105264.0
2023-01-12 15:25:00,65.26,65.43,65.21,65.21,154133.0,62.6589,62.8222,62.6109,62.6109,154133.0
2023-01-12 15:30:00,65.22,65.25,65.02,65.12,127974.0,62.6205,62.6493,62.4285,62.5245,127974.0
2023-01-12 15:35:00,65.11,65.12,64.91,64.94,122425.0,62.5149,62.5245,62.3229,62.3517,122425.0
2023-01-12 15:40:00,64.94,65.0,64.91,64.96,135309.0,62.3517,62.4093,62.3229,62.3709,135309.0
2023-01-12 15:45:00,64.96,64.96,64.8,64.84,200213.0,62.3709,62.3709,62.2173,62.2557,200213.0
2023-01-12 15:50:00,64.85,65.03,64.85,65.02,343015.0,62.2653,62.4381,62.2653,62.4285,343015.0
2023-01-12 15:55:00,65.02,65.14,64.97,65.09,551936.0,62.4285,62.5437,62.3805,62.4957,551936.0
2023-01-13 09:30:00,64.39,64.54,63.71,64.0,158504.0,61.8236,61.9676,61.1707,61.4491,158504.0
2023-01-13 09:35:00,63.96,64.23,63.87,64.23,62204.0,61.4107,61.67,61.3243,61.67,62204.0
2023-01-13 09:40:00,64.23,64.28,64.08,64.2,31498.0,61.67,61.718,61.526,61.6412,31498.0
2023-01-13 09:45:00,64.21,64.33,64.11,64.25,40827.0,61.6508,61.766,61.5548,61.6892,40827.0
2023-01-13 09:50:00,64.3,64.44,64.27,64.38,32703.0,61.7372,61.8716,61.7084,61.814,32703.0
2023-01-13 09:55:00,64.39,64.39,64.06,64.07,25851.0,61.8236,61.8236,61.5068,61.5164,25851.0
2023-01-13 10:00:00,64.01,64.28,63.94,64.01,48257.0,61.4587,61.718,61.3915,61.4587,48257.0
2023-01-13 10:05:00,64.02,64.12,63.85,63.88,37185.0,61.4684,61.5644,61.3051,61.3339,37185.0
2023-01-13 10:10:00,63.86,63.98,63.85,63.87,39352.0,61.3147,61.4299,61.3051,61.3243,39352.0
2023-01-13 10:15:00,63.88,63.96,63.76,63.78,45117.0,61.3339,61.4107,61.2187,61.2379,45117.0
2023-01-13 10:20:00,63.78,64.26,63.78,64.25,53879.0,61.2379,61.6988,61.2379,61.6892,53879.0
2023-01-13 10:25:00,64.25,64.29,64.05,64.17,84440.0,61.6892,61.7276,61.4972,61.6124,84440.0
2023-01-13 10:30:00,64.17,64.32,64.14,64.27,47287.0,61.6124,61.7564,61.5836,61.7084,47287.0
2023-01-13 10:35:00,64.27,64.54,64.25,64.48,69332.0,61.7084,61.9676,61.6892,61.91,69332.0
2023-01-13 10:40:00,64.48,64.67,64.48,64.58,42777.0,61.91,62.0924,61.91,62.006,42777.0
2023-01-13 10:45:00,64.59,64.78,64.56,64.68,45566.0,62.0156,62.1981,61.9868,62.102,45566.0
2023-01-13 10:50:00,64.68,65.05,64.67,65.05,90572.0,62.102,62.4573,62.0924,62.4573,90572.0
2023-01-13 10:55:00,65.05,65.1,64.78,64.88,140726.0,62.4573,62.5053,62.1981,62.2941,140726.0
2023-01-13 11:00:00,64.88,64.93,64.67,64.86,47049.0,62.2941,62.3421,62.0924,62.2749,47049.0
2023-01-13 11:05:00,64.85,64.88,64.7,64.7,38089.0,62.2653,62.2941,62.1212,62.1212,38089.0
2023-01-13 11:10:00,64.7,64.75,64.57,64.65,47807.0,62.1212,62.1693,61.9964,62.0732,47807.0
2023-01-13 11:15:00,64.65,64.66,64.45,64.47,35202.0,62.0732,62.0828,61.8812,61.9004,35202.0
2023-01-13 11:20:00,64.45,64.55,64.41,64.42,50539.0,61.8812,61.9772,61.8428,61.8524,50539.0
2023-01-13 11:25:00,64.4,64.42,64.29,64.36,16791.0,61.8332,61.8524,61.7276,61.7948,16791.0
2023-01-13 11:30:00,64.36,64.36,64.14,64.25,20120.0,61.7948,61.7948,61.5836,61.6892,20120.0
2023-01-13 11:35:00,64.27,64.28,64.05,64.05,23916.0,61.7084,61.718,61.4972,61.4972,23916.0
2023-01-13 11:40:00,64.07,64.14,63.99,64.12,19057.0,61.5164,61.5836,61.4395,61.5644,19057.0
2023-01-13 11:45:00,64.12,64.14,64.03,64.12,17709.0,61.5644,61.5836,61.478,61.5644,17709.0
2023-01-13 11:50:00,64.13,64.17,64.02,64.07,29232.0,61.574,61.6124,61.4684,61.5164,29232.0
2023-01-13 11:55:00,64.06,64.23,64.04,64.23,25134.0,61.5068,61.67,61.4876,61.67,25134.0
2023-01-13 12:00:00,64.23,64.37,64.23,64.32,18376.0,61.67,61.8044,61.67,61.7564,18376.0
2023-01-13 12:05:00,64.34,64.39,64.31,64.38,31103.0,61.7756,61.8236,61.7468,61.814,31103.0
2023-01-13 12:10:00,64.37,64.45,64.29,64.36,38347.0,61.8044,61.8812,61.7276,61.7948,38347.0
2023-01-13 12:15:00,64.36,64.48,64.31,64.47,26591.0,61.7948,61.91,61.7468,61.9004,26591.0
2023-01-13 12:20:00,64.46,64.52,64.43,64.45,11448.0,61.8908,61.9484,61.862,61.8812,11448.0
2023-01-13 12:25:00,64.45,64.49,64.4,64.43,24314.0,61.8812,61.9196,61.8332,61.862,24314.0
2023-01-13 12:30:00,64.44,64.48,64.37,64.44,14968.0,61.8716,61.91,61.8044,61.8716,14968.0
2023-01-13 12:35:00,64.44,64.48,64.34,64.38,10998.0,61.8716,61.91,61.7756,61.814,10998.0
2023-01-13 12:40:00,64.39,64.44,64.38,64.44,14985.0,61.8236,61.8716,61.814,61.8716,14985.0
2023-01-13 12:45:00,64.45,64.46,64.32,64.33,16554.0,61.8812,61.8908,61.7564,61.766,16554.0
2023-01-13 12:50:00,64.33,64.35,64.27,64.29,12279.0,61.766,61.7852,61.7084,61.7276,12279.0
2023-01-13 12:55:00,64.29,64.36,64.27,64.3,16794.0,61.7276,61.7948,61.7084,61.7372,16794.0
2023-01-13 13:00:00,64.29,64.32,64.21,64.21,18076.0,61.7276,61.7564,61.6508,61.6508,18076.0
2023-01-13 13:05:00,64.2,64.21,64.07,64.14,25164.0,61.6412,61.6508,61.5164,61.5836,25164.0
2023-01-13 13:10:00,64.14,64.28,64.13,64.27,45623.0,61.5836,61.718,61.574,61.7084,45623.0
2023-01-13 13:15:00,64.27,64.34,64.03,64.17,38660.0,61.7084,61.7756,61.478,61.6124,38660.0
2023-01-13 13:20:00,64.15,64.31,64.1,64.3,20031.0,61.5932,61.7468,61.5452,61.7372,20031.0
2023-01-13 13:25:00,64.29,64.47,64.27,64.47,21460.0,61.7276,61.9004,61.7084,61.9004,21460.0
2023-01-13 13:30:00,64.47,64.53,64.4,64.4,45645.0,61.9004,61.958,61.8332,61.8332,45645.0
2023-01-13 13:35:00,64.4,64.44,64.31,64.44,22056.0,61.8332,61.8716,61.7468,61.8716,22056.0
2023-01-13 13:40:00,64.44,64.52,64.44,64.51,25373.0,61.8716,61.9484,61.8716,61.9388,25373.0
2023-01-13 13:45:00,64.5,64.53,64.44,64.51,17436.0,61.9292,61.958,61.8716,61.9388,17436.0
2023-01-13 13:50:00,64.51,64.55,64.39,64.39,35874.0,61.9388,61.9772,61.8236,61.8236,35874.0
2023-01-13 13:55:00,64.39,64.45,64.35,64.4,32016.0,61.8236,61.8812,61.7852,61.8332,32016.0
2023-01-13 14:00:00,64.4,64.45,64.32,64.34,18011.0,61.8332,61.8812,61.7564,61.7756,18011.0
2023-01-13 14:05:00,64.34,64.38,64.3,64.31,18629.0,61.7756,61.814,61.7372,61.7468,18629.0
2023-01-13 14:10:00,64.32,64.36,64.29,64.33,15976.0,61.7564,61.7948,61.7276,61.766,15976.0
2023-01-13 14:15:00,64.33,64.38,64.3,64.3,19212.0,61.766,61.814,61.7372,61.7372,19212.0
2023-01-13 14:20:00,64.27,64.29,64.23,64.29,13067.0,61.7084,61.7276,61.67,61.7276,13067.0
2023-01-13 14:25:00,64.29,64.34,64.28,64.31,11744.0,61.7276,61.7756,61.718,61.7468,11744.0
2023-01-13 14:30:00,64.33,64.4,64.31,64.38,20248.0,61.766,61.8332,61.7468,61.814,20248.0
2023-01-13 14:35:00,64.39,64.43,64.34,64.36,34792.0,61.8236,61.862,61.7756,61.7948,34792.0
2023-01-13 14:40:00,64.36,64.39,64.31,64.36,18438.0,61.7948,61.8236,61.7468,61.7948,18438.0
2023-01-13 14:45:00,64.36,64.42,64.31,64.37,21608.0,61.7948,61.8524,61.7468,61.8044,21608.0
2023-01-13 14:50:00,64.36,64.38,64.28,64.29,29901.0,61.7948,61.814,61.718,61.7276,29901.0
2023-01-13 14:55:00,64.28,64.36,64.27,64.34,13592.0,61.718,61.7948,61.7084,61.7756,13592.0
2023-01-13 15:00:00,64.32,64.37,64.3,64.31,25838.0,61.7564,61.8044,61.7372,61.7468,25838.0
2023-01-13 15:05:00,64.31,64.32,64.25,64.27,20244.0,61.7468,61.7564,61.6892,61.7084,20244.0
2023-01-13 15:10:00,64.26,64.28,64.2,64.22,33087.0,61.6988,61.718,61.6412,61.6604,33087.0
2023-01-13 15:15:00,64.23,64.27,64.21,64.22,18024.0,61.67,61.7084,61.6508,61.6604,18024.0
2023-01-13 15:20:00,64.23,64.25,64.15,64.18,46113.0,61.67,61.6892,61.5932,61.622,46113.0
2023-01-13 15:25:00,64.17,64.18,64.08,64.09,36315.0,61.6124,61.622,61.526,61.5356,36315.0
2023-01-13 15:30:00,64.09,64.1,64.0,64.04,57511.0,61.5356,61.5452,61.4491,61.4876,57511.0
2023-01-13 15:35:00,64.04,64.24,64.02,64.23,57089.0,61.4876,61.6796,61.4684,61.67,57089.0
2023-01-13 15:40:00,64.23,64.23,64.14,64.14,69668.0,61.67,61.67,61.5836,61.5836,69668.0
2023-01-13 15:45:00,64.14,64.17,64.07,64.12,56205.0,61.5836,61.6124,61.5164,61.5644,56205.0
2023-01-13 15:50:00,64.12,64.15,64.03,64.05,126454.0,61.5644,61.5932,61.478,61.4972,126454.0
2023-01-13 15:55:00,64.06,64.17,64.04,64.04,303880.0,61.5068,61.6124,61.4876,61.4876,303880.0
2023-01-17 09:30:00,63.99,64.06,63.5,63.53,71475.0,61.4395,61.5068,60.9691,60.9979,71475.0
2023-01-17 09:35:00,63.55,63.74,63.46,63.61,28233.0,61.0171,61.1995,60.9307,61.0747,28233.0
2023-01-17 09:40:00,63.63,63.7,63.55,63.57,51325.0,61.0939,61.1611,61.0171,61.0363,51325.0
2023-01-17 09:45:00,63.57,63.64,63.51,63.59,58404.0,61.0363,61.1035,60.9787,61.0555,58404.0
2023-01-17 09:50:00,63.6,63.9,63.6,63.8,45950.0,61.0651,61.3531,61.0651,61.2571,45950.0
2023-01-17 09:55:00,63.81,63.81,63.6,63.74,44945.0,61.2667,61.2667,61.0651,61.1995,44945.0
2023-01-17 10:00:00,63.76,63.98,63.74,63.85,38057.0,61.2187,61.4299,61.1995,61.3051,38057.0
2023-01-17 10:05:00,63.84,63.85,63.69,63.8,22427.0,61.2955,61.3051,61.1515,61.2571,22427.0
2023-01-17 10:10:00,63.81,63.94,63.81,63.84,23839.0,61.2667,61.3915,61.2667,61.2955,23839.0
2023-01-17 10:15:00,63.85,63.89,63.71,63.79,32796.0,61.3051,61.3435,61.1707,61.2475,32796.0
2023-01-17 10:20:00,63.79,63.91,63.78,63.82,51979.0,61.2475,61.3627,61.2379,61.2763,51979.0
2023-01-17 10:25:00,63.8,63.86,63.71,63.8,37610.0,61.2571,61.3147,61.1707,61.2571,37610.0
2023-01-17 10:30:00,63.8,63.81,63.69,63.77,32324.0,61.2571,61.2667,61.1515,61.2283,32324.0
2023-01-17 10:35:00,63.75,63.77,63.59,63.6,41485.0,61.2091,61.2283,61.0555,61.0651,41485.0
2023-01-17 10:40:00,63.6,63.61,63.25,63.35,46006.0,61.0651,61.0747,60.729,60.8251,46006.0
2023-01-17 10:45:00,63.36,63.4,63.27,63.34,41118.0,60.8347,60.8731,60.7482,60.8155,41118.0
2023-01-17 10:50:00,63.33,63.63,63.19,63.24,81285.0,60.8059,61.0939,60.6714,60.7194,81285.0
2023-01-17 10:55:00,63.24,63.35,63.22,63.26,48674.0,60.7194,60.8251,60.7002,60.7386,48674.0
2023-01-17 11:00:00,63.25,63.32,63.09,63.11,23234.0,60.729,60.7963,60.5754,60.5946,23234.0
2023-01-17 11:05:00,63.11,63.17,63.02,63.05,24906.0,60.5946,60.6522,60.5082,60.537,24906.0
2023-01-17 11:10:00,63.05,63.07,62.92,63.0,66991.0,60.537,60.5562,60.4122,60.489,66991.0
2023-01-17 11:15:00,63.01,63.06,62.97,62.99,25624.0,60.4986,60.5466,60.4602,60.4794,25624.0
2023-01-17 11:20:00,62.99,63.12,62.95,62.99,28496.0,60.4794,60.6042,60.441,60.4794,28496.0
2023-01-17 11:25:00,62.99,63.1,62.99,63.03,27208.0,60.4794,60.585,60.4794,60.5178,27208.0
2023-01-17 11:30:00,63.03,63.07,62.96,62.96,17324.0,60.5178,60.5562,60.4506,60.4506,17324.0
2023-01-17 11:35:00,62.97,63.08,62.96,63.01,24335.0,60.4602,60.5658,60.4506,60.4986,24335.0
2023-01-17 11:40:00,63.0,63.04,62.98,62.99,16811.0,60.489,60.5274,60.4698,60.4794,16811.0
2023-01-17 11:45:00,62.99,63.05,62.91,62.91,31506.0,60.4794,60.537,60.4026,60.4026,31506.0
2023-01-17 11:50:00,62.92,62.96,62.88,62.95,35645.0,60.4122,60.4506,60.3738,60.441,35645.0
2023-01-17 11:55:00,62.94,63.15,62.94,63.09,23686.0,60.4314,60.633,60.4314,60.5754,23686.0
2023-01-17 12:00:00,63.09,63.13,63.06,63.08,20120.0,60.5754,60.6138,60.5466,60.5658,20120.0
2023-01-17 12:05:00,63.08,63.14,63.03,63.07,81015.0,60.5658,60.6234,60.5178,60.5562,81015.0
2023-01-17 12:10:00,63.07,63.07,62.98,63.02,12238.0,60.5562,60.5562,60.4698,60.5082,12238.0
2023-01-17 12:15:00,63.03,63.15,63.02,63.13,23095.0,60.5178,60.633,60.5082,60.6138,23095.0
2023-01-17 12:20:00,63.14,63.37,63.14,63.36,22732.0,60.6234,60.8443,60.6234,60.8347,22732.0
2023-01-17 12:25:00,63.36,63.37,63.25,63.27,14579.0,60.8347,60.8443,60.729,60.7482,14579.0
2023-01-17 12:30:00,63.26,63.48,63.25,63.48,12755.0,60.7386,60.9499,60.729,60.9499,12755.0
2023-01-17 12:35:00,63.48,63.62,63.47,63.6,14169.0,60.9499,61.0843,60.9403,61.0651,14169.0
2023-01-17 12:40:00,63.61,63.66,63.56,63.56,16079.0,61.0747,61.1227,61.0267,61.0267,16079.0
2023-01-17 12:45:00,63.55,63.56,63.48,63.52,23098.0,61.0171,61.0267,60.9499,60.9883,23098.0
2023-01-17 12:50:00,63.53,63.57,63.49,63.49,17921.0,60.9979,61.0363,60.9595,60.9595,17921.0
2023-01-17 12:55:00,63.49,63.52,63.44,63.51,22070.0,60.9595,60.9883,60.9115,60.9787,22070.0
2023-01-17 13:00:00,63.52,63.67,63.52,63.6,24992.0,60.9883,61.1323,60.9883,61.0651,24992.0
2023-01-17 13:05:00,63.59,63.68,63.55,63.66,14603.0,61.0555,61.1419,61.0171,61.1227,14603.0
2023-01-17 13:10:00,63.66,63.67,63.58,63.59,13226.0,61.1227,61.1323,61.0459,61.0555,13226.0
2023-01-17 13:15:00,63.6,63.65,63.56,63.6,23664.0,61.0651,61.1131,61.0267,61.0651,23664.0
2023-01-17 13:20:00,63.6,63.6,63.45,63.51,11090.0,61.0651,61.0651,60.9211,60.9787,11090.0
2023-01-17 13:25:00,63.53,63.53,63.45,63.49,10661.0,60.9979,60.9979,60.9211,60.9595,10661.0
2023-01-17 13:30:00,63.49,63.54,63.47,63.48,14254.0,60.9595,61.0075,60.9403,60.9499,14254.0
2023-01-17 13:35:00,63.48,63.5,63.44,63.5,16195.0,60.9499,60.9691,60.9115,60.9691,16195.0
2023-01-17 13:40:00,63.5,63.55,63.48,63.51,9202.0,60.9691,61.0171,60.9499,60.9787,9202.0
2023-01-17 13:45:00,63.52,63.52,63.42,63.49,9159.0,60.9883,60.9883,60.8923,60.9595,9159.0
2023-01-17 13:50:00,63.49,63.53,63.48,63.49,9143.0,60.9595,60.9979,60.9499,60.9595,9143.0
2023-01-17 13:55:00,63.49,63.55,63.48,63.54,9643.0,60.9595,61.0171,60.9499,61.0075,9643.0
2023-01-17 14:00:00,63.55,63.6,63.52,63.6,14414.0,61.0171,61.0651,60.9883,61.0651,14414.0
2023-01-17 14:05:00,63.61,63.67,63.58,63.65,15624.0,61.0747,61.1323,61.0459,61.1131,15624.0
2023-01-17 14:10:00,63.66,63.66,63.5,63.57,31866.0,61.1227,61.1227,60.9691,61.0363,31866.0
2023-01-17 14:15:00,63.55,63.55,63.26,63.28,18201.0,61.0171,61.0171,60.7386,60.7578,18201.0
2023-01-17 14:20:00,63.28,63.28,63.16,63.2,15233.0,60.7578,60.7578,60.6426,60.681,15233.0
2023-01-17 14:25:00,63.19,63.27,63.19,63.19,15660.0,60.6714,60.7482,60.6714,60.6714,15660.0
2023-01-17 14:30:00,63.2,63.35,63.2,63.34,17703.0,60.681,60.8251,60.681,60.8155,17703.0
2023-01-17 14:35:00,63.34,63.45,63.34,63.4,18156.0,60.8155,60.9211,60.8155,60.8731,18156.0
2023-01-17 14:40:00,63.4,63.46,63.38,63.44,21121.0,60.8731,60.9307,60.8539,60.9115,21121.0
2023-01-17 14:45:00,63.45,63.45,63.34,63.41,15858.0,60.9211,60.9211,60.8155,60.8827,15858.0
2023-01-17 14:50:00,63.42,63.42,63.36,63.4,14957.0,60.8923,60.8923,60.8347,60.8731,14957.0
2023-01-17 14:55:00,63.4,63.41,63.28,63.31,12256.0,60.8731,60.8827,60.7578,60.7866,12256.0
2023-01-17 15:00:00,63.32,63.39,63.32,63.37,17904.0,60.7963,60.8635,60.7963,60.8443,17904.0
2023-01-17 15:05:00,63.37,63.42,63.35,63.4,18278.0,60.8443,60.8923,60.8251,60.8731,18278.0
2023-01-17 15:10:00,63.4,63.4,63.25,63.26,16419.0,60.8731,60.8731,60.729,60.7386,16419.0
2023-01-17 15:15:00,63.24,63.31,63.23,63.3,18138.0,60.7194,60.7866,60.7098,60.777,18138.0
2023-01-17 15:20:00,63.29,63.3,63.21,63.26,19306.0,60.7674,60.777,60.6906,60.7386,19306.0
2023-01-17 15:25:00,63.26,63.34,63.25,63.34,24916.0,60.7386,60.8155,60.729,60.8155,24916.0
2023-01-17 15:30:00,63.33,63.33,63.18,63.25,29734.0,60.8059,60.8059,60.6618,60.729,29734.0
2023-01-17 15:35:00,63.25,63.25,63.15,63.16,31177.0,60.729,60.729,60.633,60.6426,31177.0
2023-01-17 15:40:00,63.15,63.15,63.04,63.06,37256.0,60.633,60.633,60.5274,60.5466,37256.0
2023-01-17 15:45:00,63.05,63.06,62.96,62.98,59584.0,60.537,60.5466,60.4506,60.4698,59584.0
2023-01-17 15:50:00,62.97,62.99,62.9,62.95,96647.0,60.4602,60.4794,60.393,60.441,96647.0
2023-01-17 15:55:00,62.95,63.04,62.89,62.98,478722.0,60.441,60.5274,60.3834,60.4698,478722.0
2023-01-18 09:30:00,63.0,63.28,62.84,63.18,72993.0,60.489,60.7578,60.3354,60.6618,72993.0
2023-01-18 09:35:00,63.19,63.22,63.06,63.1,22149.0,60.6714,60.7002,60.5466,60.585,22149.0
2023-01-18 09:40:00,63.14,63.27,63.03,63.07,22754.0,60.6234,60.7482,60.5178,60.5562,22754.0
2023-01-18 09:45:00,63.07,63.15,62.86,62.93,22727.0,60.5562,60.633,60.3546,60.4218,22727.0
2023-01-18 09:50:00,62.93,63.1,62.92,62.98,29251.0,60.4218,60.585,60.4122,60.4698,29251.0
2023-01-18 09:55:00,62.97,63.03,62.92,62.98,18934.0,60.4602,60.5178,60.4122,60.4698,18934.0
2023-01-18 10:00:00,62.99,63.13,62.98,63.03,75053.0,60.4794,60.6138,60.4698,60.5178,75053.0
2023-01-18 10:05:00,63.02,63.13,62.86,62.9,25983.0,60.5082,60.6138,60.3546,60.393,25983.0
2023-01-18 10:10:00,62.88,62.98,62.79,62.91,32938.0,60.3738,60.4698,60.2874,60.4026,32938.0
2023-01-18 10:15:00,62.91,62.98,62.68,62.78,34207.0,60.4026,60.4698,60.1818,60.2778,34207.0
2023-01-18 10:20:00,62.78,62.81,62.67,62.71,39371.0,60.2778,60.3066,60.1722,60.2106,39371.0
2023-01-18 10:25:00,62.7,62.79,62.63,62.75,40788.0,60.201,60.2874,60.1338,60.249,40788.0
2023-01-18 10:30:00,62.73,62.78,62.56,62.61,39084.0,60.2298,60.2778,60.0665,60.1145,39084.0
2023-01-18 10:35:00,62.61,62.72,62.51,62.54,28072.0,60.1145,60.2202,60.0185,60.0473,28072.0
2023-01-18 10:40:00,62.56,62.67,62.48,62.54,26521.0,60.0665,60.1722,59.9897,60.0473,26521.0
2023-01-18 10:45:00,62.55,62.6,62.45,62.48,41435.0,60.0569,60.1049,59.9609,59.9897,41435.0
2023-01-18 10:50:00,62.48,62.48,62.35,62.37,35643.0,59.9897,59.9897,59.8649,59.8841,35643.0
2023-01-18 10:55:00,62.35,62.45,62.31,62.45,35812.0,59.8649,59.9609,59.8265,59.9609,35812.0
2023-01-18 11:00:00,62.44,62.52,62.4,62.5,30293.0,59.9513,60.0281,59.9129,60.0089,30293.0
2023-01-18 11:05:00,62.51,62.54,62.32,62.4,65681.0,60.0185,60.0473,59.8361,59.9129,65681.0
2023-01-18 11:10:00,62.4,62.52,62.36,62.49,28816.0,59.9129,60.0281,59.8745,59.9993,28816.0
2023-01-18 11:15:00,62.47,62.48,62.4,62.44,32607.0,59.9801,59.9897,59.9129,59.9513,32607.0
2023-01-18 11:20:00,62.43,62.44,62.22,62.26,32682.0,59.9417,59.9513,59.7401,59.7785,32682.0
2023-01-18 11:25:00,62.26,62.28,62.1,62.11,44634.0,59.7785,59.7977,59.6249,59.6345,44634.0
2023-01-18 11:30:00,62.1,62.15,62.04,62.15,35843.0,59.6249,59.6729,59.5673,59.6729,35843.0
2023-01-18 11:35:00,62.15,62.2,62.08,62.08,28799.0,59.6729,59.7209,59.6057,59.6057,28799.0
2023-01-18 11:40:00,62.08,62.17,62.06,62.15,23764.0,59.6057,59.6921,59.5865,59.6729,23764.0
2023-01-18 11:45:00,62.16,62.23,62.13,62.23,22716.0,59.6825,59.7497,59.6537,59.7497,22716.0
2023-01-18 11:50:00,62.22,62.23,62.13,62.19,19308.0,59.7401,59.7497,59.6537,59.7113,19308.0
2023-01-18 11:55:00,62.19,62.27,62.16,62.23,25361.0,59.7113,59.7881,59.6825,59.7497,25361.0
2023-01-18 12:00:00,62.23,62.24,62.06,62.1,24778.0,59.7497,59.7593,59.5865,59.6249,24778.0
2023-01-18 12:05:00,62.11,62.17,61.96,62.03,18158.0,59.6345,59.6921,59.4905,59.5577,18158.0
2023-01-18 12:10:00,62.0,62.05,61.96,62.05,17571.0,59.5289,59.5769,59.4905,59.5769,17571.0
2023-01-18 12:15:00,62.05,62.06,61.89,61.9,25314.0,59.5769,59.5865,59.4232,59.4328,25314.0
2023-01-18 12:20:00,61.89,62.03,61.88,61.94,21287.0,59.4232,59.5577,59.4136,59.4713,21287.0
2023-01-18 12:25:00,61.94,61.95,61.82,61.85,20959.0,59.4713,59.4809,59.356,59.3848,20959.0
2023-01-18 12:30:00,61.87,61.87,61.78,61.85,22597.0,59.404,59.404,59.3176,59.3848,22597.0
2023-01-18 12:35:00,61.86,61.96,61.86,61.92,16674.0,59.3944,59.4905,59.3944,59.4521,16674.0
2023-01-18 12:40:00,61.92,61.92,61.84,61.85,17500.0,59.4521,59.4521,59.3752,59.3848,17500.0
2023-01-18 12:45:00,61.84,61.86,61.8,61.85,12934.0,59.3752,59.3944,59.3368,59.3848,12934.0
2023-01-18 12:50:00,61.84,61.88,61.78,61.81,22984.0,59.3752,59.4136,59.3176,59.3464,22984.0
2023-01-18 12:55:00,61.82,61.88,61.81,61.84,17917.0,59.356,59.4136,59.3464,59.3752,17917.0
2023-01-18 13:00:00,61.84,61.88,61.79,61.82,48982.0,59.3752,59.4136,59.3272,59.356,48982.0
2023-01-18 13:05:00,61.82,61.84,61.69,61.7,20520.0,59.356,59.3752,59.2312,59.2408,20520.0
2023-01-18 13:10:00,61.69,61.75,61.67,61.69,20952.0,59.2312,59.2888,59.212,59.2312,20952.0
2023-01-18 13:15:00,61.7,61.77,61.67,61.77,20914.0,59.2408,59.308,59.212,59.308,20914.0
2023-01-18 13:20:00,61.76,61.8,61.75,61.78,19723.0,59.2984,59.3368,59.2888,59.3176,19723.0
2023-01-18 13:25:00,61.78,61.81,61.72,61.73,18850.0,59.3176,59.3464,59.26,59.2696,18850.0
2023-01-18 13:30:00,61.72,61.86,61.67,61.67,20062.0,59.26,59.3944,59.212,59.212,20062.0
2023-01-18 13:35:00,61.67,61.8,61.67,61.74,41230.0,59.212,59.3368,59.212,59.2792,41230.0
2023-01-18 13:40:00,61.74,61.8,61.73,61.8,34058.0,59.2792,59.3368,59.2696,59.3368,34058.0
2023-01-18 13:45:00,61.8,61.88,61.78,61.8,55116.0,59.3368,59.4136,59.3176,59.3368,55116.0
2023-01-18 13:50:00,61.81,61.82,61.71,61.72,21581.0,59.3464,59.356,59.2504,59.26,21581.0
2023-01-18 13:55:00,61.72,61.72,61.58,61.6,25766.0,59.26,59.26,59.1256,59.1448,25766.0
2023-01-18 14:00:00,61.61,61.63,61.45,61.46,49227.0,59.1544,59.1736,59.0008,59.0104,49227.0
2023-01-18 14:05:00,61.46,61.47,61.36,61.4,73990.0,59.0104,59.02,58.9144,58.9528,73990.0
2023-01-18 14:10:00,61.4,61.52,61.39,61.48,65583.0,58.9528,59.068,58.9432,59.0296,65583.0
2023-01-18 14:15:00,61.48,61.5,61.42,61.47,72437.0,59.0296,59.0488,58.972,59.02,72437.0
2023-01-18 14:20:00,61.47,61.51,61.43,61.48,51947.0,59.02,59.0584,58.9816,59.0296,51947.0
2023-01-18 14:25:00,61.48,61.54,61.47,61.48,44615.0,59.0296,59.0872,59.02,59.0296,44615.0
2023-01-18 14:30:00,61.48,61.54,61.45,61.47,44706.0,59.0296,59.0872,59.0008,59.02,44706.0
2023-01-18 14:35:00,61.47,61.47,61.35,61.37,26810.0,59.02,59.02,58.9048,58.924,26810.0
2023-01-18 14:40:00,61.37,61.48,61.36,61.47,26383.0,58.924,59.0296,58.9144,59.02,26383.0
2023-01-18 14:45:00,61.47,61.5,61.41,61.45,34422.0,59.02,59.0488,58.9624,59.0008,34422.0
2023-01-18 14:50:00,61.46,61.47,61.37,61.41,45305.0,59.0104,59.02,58.924,58.9624,45305.0
2023-01-18 14:55:00,61.41,61.41,61.35,61.37,45857.0,58.9624,58.9624,58.9048,58.924,45857.0
2023-01-18 15:00:00,61.36,61.42,61.34,61.35,50761.0,58.9144,58.972,58.8952,58.9048,50761.0
2023-01-18 15:05:00,61.35,61.38,61.32,61.36,28831.0,58.9048,58.9336,58.876,58.9144,28831.0
2023-01-18 15:10:00,61.36,61.46,61.33,61.38,36994.0,58.9144,59.0104,58.8856,58.9336,36994.0
2023-01-18 15:15:00,61.38,61.42,61.22,61.23,37178.0,58.9336,58.972,58.78,58.7896,37178.0
2023-01-18 15:20:00,61.23,61.25,61.14,61.19,69133.0,58.7896,58.8088,58.7031,58.7511,69133.0
2023-01-18 15:25:00,61.2,61.22,61.11,61.11,65971.0,58.7607,58.78,58.6743,58.6743,65971.0
2023-01-18 15:30:00,61.11,61.15,60.98,60.98,75698.0,58.6743,58.7127,58.5495,58.5495,75698.0
2023-01-18 15:35:00,60.98,61.04,60.9,60.94,164169.0,58.5495,58.6071,58.4727,58.5111,164169.0
2023-01-18 15:40:00,60.94,60.97,60.84,60.87,77375.0,58.5111,58.5399,58.4151,58.4439,77375.0
2023-01-18 15:45:00,60.87,60.96,60.86,60.94,78585.0,58.4439,58.5303,58.4343,58.5111,78585.0
2023-01-18 15:50:00,60.93,61.11,60.92,61.08,191810.0,58.5015,58.6743,58.4919,58.6455,191810.0
2023-01-18 15:55:00,61.08,61.09,60.94,60.99,374068.0,58.6455,58.6551,58.5111,58.5591,374068.0
2023-01-19 09:30:00,60.5,60.84,60.5,60.62,73761.0,58.0886,58.4151,58.0886,58.2039,73761.0
2023-01-19 09:35:00,60.59,60.59,60.29,60.41,33231.0,58.1751,58.1751,57.887,58.0022,33231.0
2023-01-19 09:40:00,60.41,60.75,60.41,60.61,41702.0,58.0022,58.3287,58.0022,58.1943,41702.0
2023-01-19 09:45:00,60.61,60.83,60.54,60.7,37474.0,58.1943,58.4055,58.1271,58.2807,37474.0
2023-01-19 09:50:00,60.67,60.94,60.67,60.94,34284.0,58.2519,58.5111,58.2519,58.5111,34284.0
2023-01-19 09:55:00,60.94,61.17,60.92,60.94,65921.0,58.5111,58.7319,58.4919,58.5111,65921.0
2023-01-19 10:00:00,60.96,60.96,60.81,60.89,35891.0,58.5303,58.5303,58.3863,58.4631,35891.0
2023-01-19 10:05:00,60.9,60.98,60.81,60.95,48004.0,58.4727,58.5495,58.3863,58.5207,48004.0
2023-01-19 10:10:00,60.94,61.07,60.85,61.03,86440.0,58.5111,58.6359,58.4247,58.5975,86440.0
2023-01-19 10:15:00,61.03,61.13,60.85,61.13,50629.0,58.5975,58.6935,58.4247,58.6935,50629.0
2023-01-19 10:20:00,61.14,61.16,60.89,60.93,20528.0,58.7031,58.7223,58.4631,58.5015,20528.0
2023-01-19 10:25:00,60.93,60.96,60.84,60.84,13975.0,58.5015,58.5303,58.4151,58.4151,13975.0
2023-01-19 10:30:00,60.84,60.99,60.8,60.87,51497.0,58.4151,58.5591,58.3767,58.4439,51497.0
2023-01-19 10:35:00,60.87,60.87,60.71,60.86,16479.0,58.4439,58.4439,58.2903,58.4343,16479.0
2023-01-19 10:40:00,60.88,61.02,60.85,60.86,30536.0,58.4535,58.5879,58.4247,58.4343,30536.0
2023-01-19 10:45:00,60.84,60.93,60.82,60.84,24354.0,58.4151,58.5015,58.3959,58.4151,24354.0
2023-01-19 10:50:00,60.83,60.84,60.7,60.71,35983.0,58.4055,58.4151,58.2807,58.2903,35983.0
2023-01-19 10:55:00,60.7,60.71,60.61,60.69,69343.0,58.2807,58.2903,58.1943,58.2711,69343.0
2023-01-19 11:00:00,60.68,60.92,60.65,60.76,41681.0,58.2615,58.4919,58.2327,58.3383,41681.0
2023-01-19 11:05:00,60.73,60.95,60.66,60.95,27648.0,58.3095,58.5207,58.2423,58.5207,27648.0
2023-01-19 11:10:00,60.93,60.98,60.89,60.94,24640.0,58.5015,58.5495,58.4631,58.5111,24640.0
2023-01-19 11:15:00,60.95,60.96,60.85,60.87,10674.0,58.5207,58.5303,58.4247,58.4439,10674.0
2023-01-19 11:20:00,60.87,60.91,60.84,60.87,18867.0,58.4439,58.4823,58.4151,58.4439,18867.0
2023-01-19 11:25:00,60.87,60.87,60.76,60.8,12997.0,58.4439,58.4439,58.3383,58.3767,12997.0
2023-01-19 11:30:00,60.82,60.95,60.76,60.88,37498.0,58.3959,58.5207,58.3383,58.4535,37498.0
2023-01-19 11:35:00,60.88,60.93,60.86,60.91,19562.0,58.4535,58.5015,58.4343,58.4823,19562.0
2023-01-19 11:40:00,60.9,60.92,60.77,60.8,12301.0,58.4727,58.4919,58.3479,58.3767,12301.0
2023-01-19 11:45:00,60.78,60.81,60.7,60.8,12448.0,58.3575,58.3863,58.2807,58.3767,12448.0
2023-01-19 11:50:00,60.8,60.81,60.71,60.79,12431.0,58.3767,58.3863,58.2903,58.3671,12431.0
2023-01-19 11:55:00,60.78,60.78,60.7,60.77,9462.0,58.3575,58.3575,58.2807,58.3479,9462.0
2023-01-19 12:00:00,60.76,60.84,60.75,60.84,12742.0,58.3383,58.4151,58.3287,58.4151,12742.0
2023-01-19 12:05:00,60.84,60.96,60.81,60.96,16929.0,58.4151,58.5303,58.3863,58.5303,16929.0
2023-01-19 12:10:00,60.96,61.11,60.96,61.1,15461.0,58.5303,58.6743,58.5303,58.6647,15461.0
2023-01-19 12:15:00,61.1,61.32,61.1,61.18,41907.0,58.6647,58.876,58.6647,58.7415,41907.0
2023-01-19 12:20:00,61.18,61.19,61.04,61.05,14493.0,58.7415,58.7511,58.6071,58.6167,14493.0
2023-01-19 12:25:00,61.04,61.07,60.99,61.01,13793.0,58.6071,58.6359,58.5591,58.5783,13793.0
2023-01-19 12:30:00,61.0,61.01,60.91,60.95,13325.0,58.5687,58.5783,58.4823,58.5207,13325.0
2023-01-19 12:35:00,60.95,61.02,60.94,61.01,11658.0,58.5207,58.5879,58.5111,58.5783,11658.0
2023-01-19 12:40:00,61.01,61.05,60.99,61.0,13505.0,58.5783,58.6167,58.5591,58.5687,13505.0
2023-01-19 12:45:00,61.0,61.03,60.89,60.89,27349.0,58.5687,58.5975,58.4631,58.4631,27349.0
2023-01-19 12:50:00,60.88,60.9,60.83,60.87,16401.0,58.4535,58.4727,58.4055,58.4439,16401.0
2023-01-19 12:55:00,60.86,60.88,60.81,60.87,17995.0,58.4343,58.4535,58.3863,58.4439,17995.0
2023-01-19 13:00:00,60.88,60.98,60.85,60.94,44169.0,58.4535,58.5495,58.4247,58.5111,44169.0
2023-01-19 13:05:00,60.93,60.93,60.77,60.87,15646.0,58.5015,58.5015,58.3479,58.4439,15646.0
2023-01-19 13:10:00,60.86,60.94,60.85,60.94,12360.0,58.4343,58.5111,58.4247,58.5111,12360.0
2023-01-19 13:15:00,60.93,61.09,60.84,61.08,20092.0,58.5015,58.6551,58.4151,58.6455,20092.0
2023-01-19 13:20:00,61.1,61.31,61.08,61.18,29201.0,58.6647,58.8664,58.6455,58.7415,29201.0
2023-01-19 13:25:00,61.18,61.23,61.1,61.23,14483.0,58.7415,58.7896,58.6647,58.7896,14483.0
2023-01-19 13:30:00,61.23,61.29,61.23,61.28,16639.0,58.7896,58.8472,58.7896,58.8376,16639.0
2023-01-19 13:35:00,61.28,61.39,61.28,61.38,50961.0,58.8376,58.9432,58.8376,58.9336,50961.0
2023-01-19 13:40:00,61.38,61.41,61.29,61.29,22904.0,58.9336,58.9624,58.8472,58.8472,22904.0
2023-01-19 13:45:00,61.29,61.29,61.22,61.23,21919.0,58.8472,58.8472,58.78,58.7896,21919.0
2023-01-19 13:50:00,61.23,61.23,61.14,61.17,11730.0,58.7896,58.7896,58.7031,58.7319,11730.0
2023-01-19 13:55:00,61.15,61.19,61.1,61.18,19716.0,58.7127,58.7511,58.6647,58.7415,19716.0
2023-01-19 14:00:00,61.18,61.2,61.13,61.19,12268.0,58.7415,58.7607,58.6935,58.7511,12268.0
2023-01-19 14:05:00,61.18,61.26,61.11,61.26,15502.0,58.7415,58.8184,58.6743,58.8184,15502.0
2023-01-19 14:10:00,61.25,61.35,61.24,61.35,30491.0,58.8088,58.9048,58.7992,58.9048,30491.0
2023-01-19 14:15:00,61.34,61.38,61.25,61.29,43005.0,58.8952,58.9336,58.8088,58.8472,43005.0
2023-01-19 14:20:00,61.29,61.38,61.29,61.38,29926.0,58.8472,58.9336,58.8472,58.9336,29926.0
2023-01-19 14:25:00,61.38,61.41,61.34,61.35,17049.0,58.9336,58.9624,58.8952,58.9048,17049.0
2023-01-19 14:30:00,61.35,61.39,61.28,61.34,34950.0,58.9048,58.9432,58.8376,58.8952,34950.0
2023-01-19 14:35:00,61.34,61.37,61.29,61.29,14587.0,58.8952,58.924,58.8472,58.8472,14587.0
2023-01-19 14:40:00,61.29,61.39,61.26,61.33,20843.0,58.8472,58.9432,58.8184,58.8856,20843.0
2023-01-19 14:45:00,61.34,61.4,61.34,61.38,19323.0,58.8952,58.9528,58.8952,58.9336,19323.0
2023-01-19 14:50:00,61.37,61.39,61.34,61.36,20298.0,58.924,58.9432,58.8952,58.9144,20298.0
2023-01-19 14:55:00,61.36,61.51,61.34,61.48,25612.0,58.9144,59.0584,58.8952,59.0296,25612.0
2023-01-19 15:00:00,61.48,61.63,61.47,61.61,22513.0,59.0296,59.1736,59.02,59.1544,22513.0
2023-01-19 15:05:00,61.6,61.64,61.54,61.6,88809.0,59.1448,59.1832,59.0872,59.1448,88809.0
2023-01-19 15:10:00,61.61,61.7,61.58,61.65,27143.0,59.1544,59.2408,59.1256,59.1928,27143.0
2023-01-19 15:15:00,61.66,61.71,61.62,61.64,25234.0,59.2024,59.2504,59.164,59.1832,25234.0
2023-01-19 15:20:00,61.64,61.64,61.55,61.58,26718.0,59.1832,59.1832,59.0968,59.1256,26718.0
2023-01-19 15:25:00,61.58,61.71,61.57,61.68,38157.0,59.1256,59.2504,59.116,59.2216,38157.0
2023-01-19 15:30:00,61.68,61.68,61.57,61.58,74358.0,59.2216,59.2216,59.116,59.1256,74358.0
2023-01-19 15:35:00,61.58,61.64,61.57,61.61,32178.0,59.1256,59.1832,59.116,59.1544,32178.0
2023-01-19 15:40:00,61.61,61.61,61.51,61.54,37081.0,59.1544,59.1544,59.0584,59.0872,37081.0
2023-01-19 15:45:00,61.53,61.57,61.45,61.48,44911.0,59.0776,59.116,59.0008,59.0296,44911.0
2023-01-19 15:50:00,61.47,61.57,61.46,61.54,117380.0,59.02,59.116,59.0104,59.0872,117380.0
2023-01-19 15:55:00,61.53,61.53,61.33,61.39,233872.0,59.0776,59.0776,58.8856,58.9432,233872.0
2023-01-20 09:30:00,61.77,62.03,61.6,61.63,327590.0,59.308,59.5577,59.1448,59.1736,327590.0
2023-01-20 09:35:00,61.63,61.72,61.43,61.45,40630.0,59.1736,59.26,58.9816,59.0008,40630.0
2023-01-20 09:40:00,61.45,61.56,61.39,61.56,21971.0,59.0008,59.1064,58.9432,59.1064,21971.0
2023-01-20 09:45:00,61.53,61.66,61.51,61.58,25120.0,59.0776,59.2024,59.0584,59.1256,25120.0
2023-01-20 09:50:00,61.58,61.82,61.55,61.67,28446.0,59.1256,59.356,59.0968,59.212,28446.0
2023-01-20 09:55:00,61.66,61.8,61.63,61.74,28176.0,59.2024,59.3368,59.1736,59.2792,28176.0
2023-01-20 10:00:00,61.73,61.87,61.66,61.8,34603.0,59.2696,59.404,59.2024,59.3368,34603.0
2023-01-20 10:05:00,61.81,61.95,61.79,61.95,30481.0,59.3464,59.4809,59.3272,59.4809,30481.0
2023-01-20 10:10:00,61.95,62.05,61.95,62.02,35480.0,59.4809,59.5769,59.4809,59.5481,35480.0
2023-01-20 10:15:00,62.01,62.07,61.87,61.88,46631.0,59.5385,59.5961,59.404,59.4136,46631.0
2023-01-20 10:20:00,61.87,61.88,61.76,61.79,75775.0,59.404,59.4136,59.2984,59.3272,75775.0
2023-01-20 10:25:00,61.8,62.13,61.75,62.13,53837.0,59.3368,59.6537,59.2888,59.6537,53837.0
2023-01-20 10:30:00,62.13,62.18,62.06,62.11,37687.0,59.6537,59.7017,59.5865,59.6345,37687.0
2023-01-20 10:35:00,62.11,62.13,62.0,62.12,25047.0,59.6345,59.6537,59.5289,59.6441,25047.0
2023-01-20 10:40:00,62.12,62.14,61.94,62.0,28742.0,59.6441,59.6633,59.4713,59.5289,28742.0
2023-01-20 10:45:00,62.01,62.06,61.96,62.01,32116.0,59.5385,59.5865,59.4905,59.5385,32116.0
2023-01-20 10:50:00,62.01,62.01,61.94,62.01,17832.0,59.5385,59.5385,59.4713,59.5385,17832.0
2023-01-20 10:55:00,62.01,62.03,61.93,61.94,27991.0,59.5385,59.5577,59.4617,59.4713,27991.0
2023-01-20 11:00:00,61.93,62.03,61.93,62.0,28120.0,59.4617,59.5577,59.4617,59.5289,28120.0
2023-01-20 11:05:00,62.0,62.06,61.98,62.0,27931.0,59.5289,59.5865,59.5097,59.5289,27931.0
2023-01-20 11:10:00,62.0,62.06,61.95,61.95,29785.0,59.5289,59.5865,59.4809,59.4809,29785.0
2023-01-20 11:15:00,61.96,62.04,61.95,62.04,25167.0,59.4905,59.5673,59.4809,59.5673,25167.0
2023-01-20 11:20:00,62.03,62.04,61.92,62.02,20863.0,59.5577,59.5673,59.4521,59.5481,20863.0
2023-01-20 11:25:00,62.02,62.07,61.99,62.04,23620.0,59.5481,59.5961,59.5193,59.5673,23620.0
2023-01-20 11:30:00,62.05,62.08,62.01,62.03,22025.0,59.5769,59.6057,59.5385,59.5577,22025.0
2023-01-20 11:35:00,62.03,62.06,61.98,62.02,30580.0,59.5577,59.5865,59.5097,59.5481,30580.0
2023-01-20 11:40:00,62.01,62.08,62.0,62.07,30731.0,59.5385,59.6057,59.5289,59.5961,30731.0
2023-01-20 11:45:00,62.07,62.24,62.06,62.24,13738.0,59.5961,59.7593,59.5865,59.7593,13738.0
2023-01-20 11:50:00,62.25,62.25,62.15,62.15,16968.0,59.7689,59.7689,59.6729,59.6729,16968.0
2023-01-20 11:55:00,62.16,62.23,62.13,62.15,14764.0,59.6825,59.7497,59.6537,59.6729,14764.0
2023-01-20 12:00:00,62.14,62.2,62.13,62.16,21702.0,59.6633,59.7209,59.6537,59.6825,21702.0
2023-01-20 12:05:00,62.19,62.21,62.08,62.08,12881.0,59.7113,59.7305,59.6057,59.6057,12881.0
2023-01-20 12:10:00,62.07,62.11,62.03,62.11,15760.0,59.5961,59.6345,59.5577,59.6345,15760.0
2023-01-20 12:15:00,62.1,62.19,62.1,62.13,16180.0,59.6249,59.7113,59.6249,59.6537,16180.0
2023-01-20 12:20:00,62.12,62.15,62.1,62.13,11703.0,59.6441,59.6729,59.6249,59.6537,11703.0
2023-01-20 12:25:00,62.12,62.16,62.11,62.15,10342.0,59.6441,59.6825,59.6345,59.6729,10342.0
2023-01-20 12:30:00,62.15,62.16,62.07,62.1,9705.0,59.6729,59.6825,59.5961,59.6249,9705.0
2023-01-20 12:35:00,62.1,62.17,62.08,62.17,10280.0,59.6249,59.6921,59.6057,59.6921,10280.0
2023-01-20 12:40:00,62.17,62.18,62.14,62.18,11426.0,59.6921,59.7017,59.6633,59.7017,11426.0
2023-01-20 12:45:00,62.17,62.18,62.13,62.16,12425.0,59.6921,59.7017,59.6537,59.6825,12425.0
2023-01-20 12:50:00,62.16,62.19,62.15,62.17,14055.0,59.6825,59.7113,59.6729,59.6921,14055.0
2023-01-20 12:55:00,62.17,62.17,62.11,62.13,13242.0,59.6921,59.6921,59.6345,59.6537,13242.0
2023-01-20 13:00:00,62.11,62.22,62.11,62.16,21167.0,59.6345,59.7401,59.6345,59.6825,21167.0
2023-01-20 13:05:00,62.15,62.21,62.13,62.13,31010.0,59.6729,59.7305,59.6537,59.6537,31010.0
2023-01-20 13:10:00,62.14,62.19,62.01,62.16,17478.0,59.6633,59.7113,59.5385,59.6825,17478.0
2023-01-20 13:15:00,62.16,62.18,62.02,62.02,14659.0,59.6825,59.7017,59.5481,59.5481,14659.0
2023-01-20 13:20:00,62.0,62.09,61.98,62.05,21262.0,59.5289,59.6153,59.5097,59.5769,21262.0
2023-01-20 13:25:00,62.05,62.06,62.01,62.04,66109.0,59.5769,59.5865,59.5385,59.5673,66109.0
2023-01-20 13:30:00,62.04,62.12,62.04,62.12,29715.0,59.5673,59.6441,59.5673,59.6441,29715.0
2023-01-20 13:35:00,62.16,62.32,62.16,62.31,17804.0,59.6825,59.8361,59.6825,59.8265,17804.0
2023-01-20 13:40:00,62.32,62.45,62.32,62.45,13798.0,59.8361,59.9609,59.8361,59.9609,13798.0
2023-01-20 13:45:00,62.45,62.46,62.37,62.45,16086.0,59.9609,59.9705,59.8841,59.9609,16086.0
2023-01-20 13:50:00,62.46,62.54,62.45,62.49,18840.0,59.9705,60.0473,59.9609,59.9993,18840.0
2023-01-20 13:55:00,62.51,62.57,62.48,62.54,12564.0,60.0185,60.0761,59.9897,60.0473,12564.0
2023-01-20 14:00:00,62.54,62.56,62.5,62.54,13433.0,60.0473,60.0665,60.0089,60.0473,13433.0
2023-01-20 14:05:00,62.55,62.56,62.5,62.55,19353.0,60.0569,60.0665,60.0089,60.0569,19353.0
2023-01-20 14:10:00,62.54,62.6,62.53,62.59,12056.0,60.0473,60.1049,60.0377,60.0953,12056.0
2023-01-20 14:15:00,62.6,62.61,62.49,62.5,56210.0,60.1049,60.1145,59.9993,60.0089,56210.0
2023-01-20 14:20:00,62.5,62.5,62.47,62.5,28768.0,60.0089,60.0089,59.9801,60.0089,28768.0
2023-01-20 14:25:00,62.5,62.52,62.47,62.5,51097.0,60.0089,60.0281,59.9801,60.0089,51097.0
2023-01-20 14:30:00,62.5,62.52,62.47,62.5,29703.0,60.0089,60.0281,59.9801,60.0089,29703.0
2023-01-20 14:35:00,62.5,62.52,62.47,62.52,19831.0,60.0089,60.0281,59.9801,60.0281,19831.0
2023-01-20 14:40:00,62.52,62.55,62.49,62.55,24062.0,60.0281,60.0569,59.9993,60.0569,24062.0
2023-01-20 14:45:00,62.54,62.7,62.53,62.69,31933.0,60.0473,60.201,60.0377,60.1914,31933.0
2023-01-20 14:50:00,62.69,62.69,62.5,62.55,35159.0,60.1914,60.1914,60.0089,60.0569,35159.0
2023-01-20 14:55:00,62.55,62.55,62.43,62.48,57888.0,60.0569,60.0569,59.9417,59.9897,57888.0
2023-01-20 15:00:00,62.48,62.55,62.48,62.52,29629.0,59.9897,60.0569,59.9897,60.0281,29629.0
2023-01-20 15:05:00,62.51,62.61,62.43,62.6,34105.0,60.0185,60.1145,59.9417,60.1049,34105.0
2023-01-20 15:10:00,62.6,62.76,62.59,62.76,15079.0,60.1049,60.2586,60.0953,60.2586,15079.0
2023-01-20 15:15:00,62.76,62.81,62.63,62.64,53027.0,60.2586,60.3066,60.1338,60.1434,53027.0
2023-01-20 15:20:00,62.64,62.68,62.56,62.62,25938.0,60.1434,60.1818,60.0665,60.1242,25938.0
2023-01-20 15:25:00,62.62,62.64,62.56,62.58,38826.0,60.1242,60.1434,60.0665,60.0857,38826.0
2023-01-20 15:30:00,62.59,62.62,62.51,62.54,83100.0,60.0953,60.1242,60.0185,60.0473,83100.0
2023-01-20 15:35:00,62.54,62.57,62.47,62.57,21778.0,60.0473,60.0761,59.9801,60.0761,21778.0
2023-01-20 15:40:00,62.56,62.61,62.54,62.61,31434.0,60.0665,60.1145,60.0473,60.1145,31434.0
2023-01-20 15:45:00,62.61,62.64,62.58,62.63,93321.0,60.1145,60.1434,60.0857,60.1338,93321.0
2023-01-20 15:50:00,62.62,63.08,62.6,63.04,405953.0,60.1242,60.5658,60.1049,60.5274,405953.0
2023-01-20 15:55:00,63.05,63.07,62.63,62.7,832612.0,60.537,60.5562,60.1338,60.201,832612.0
2023-01-23 09:30:00,62.63,63.08,62.5,62.9,67400.0,60.1338,60.5658,60.0089,60.393,67400.0
2023-01-23 09:35:00,62.92,63.06,62.76,62.93,23738.0,60.4122,60.5466,60.2586,60.4218,23738.0
2023-01-23 09:40:00,62.96,63.2,62.95,63.12,23957.0,60.4506,60.681,60.441,60.6042,23957.0
2023-01-23 09:45:00,63.1,63.43,63.09,63.29,37926.0,60.585,60.9019,60.5754,60.7674,37926.0
2023-01-23 09:50:00,63.29,63.4,63.21,63.32,26917.0,60.7674,60.8731,60.6906,60.7963,26917.0
2023-01-23 09:55:00,63.33,63.39,63.25,63.33,32914.0,60.8059,60.8635,60.729,60.8059,32914.0
2023-01-23 10:00:00,63.33,63.5,63.32,63.36,62378.0,60.8059,60.9691,60.7963,60.8347,62378.0
2023-01-23 10:05:00,63.37,63.41,63.24,63.38,17894.0,60.8443,60.8827,60.7194,60.8539,17894.0
2023-01-23 10:10:00,63.36,63.47,63.33,63.36,15138.0,60.8347,60.9403,60.8059,60.8347,15138.0
2023-01-23 10:15:00,63.35,63.43,63.33,63.38,15051.0,60.8251,60.9019,60.8059,60.8539,15051.0
2023-01-23 10:20:00,63.37,63.46,63.26,63.46,17114.0,60.8443,60.9307,60.7386,60.9307,17114.0
2023-01-23 10:25:00,63.47,63.6,63.41,63.57,15078.0,60.9403,61.0651,60.8827,61.0363,15078.0
2023-01-23 10:30:00,63.59,63.68,63.55,63.61,17321.0,61.0555,61.1419,61.0171,61.0747,17321.0
2023-01-23 10:35:00,63.63,63.7,63.61,63.68,23358.0,61.0939,61.1611,61.0747,61.1419,23358.0
2023-01-23 10:40:00,63.68,63.75,63.67,63.67,46935.0,61.1419,61.2091,61.1323,61.1323,46935.0
2023-01-23 10:45:00,63.69,63.82,63.65,63.74,49174.0,61.1515,61.2763,61.1131,61.1995,49174.0
2023-01-23 10:50:00,63.75,63.78,63.66,63.67,19757.0,61.2091,61.2379,61.1227,61.1323,19757.0
2023-01-23 10:55:00,63.68,63.72,63.62,63.63,17120.0,61.1419,61.1803,61.0843,61.0939,17120.0
2023-01-23 11:00:00,63.65,63.99,63.64,63.94,38740.0,61.1131,61.4395,61.1035,61.3915,38740.0
2023-01-23 11:05:00,63.94,64.03,63.9,64.03,30500.0,61.3915,61.478,61.3531,61.478,30500.0
2023-01-23 11:10:00,64.05,64.07,63.94,63.95,18316.0,61.4972,61.5164,61.3915,61.4011,18316.0
2023-01-23 11:15:00,63.96,64.04,63.94,64.04,14402.0,61.4107,61.4876,61.3915,61.4876,14402.0
2023-01-23 11:20:00,64.04,64.08,63.93,63.93,25793.0,61.4876,61.526,61.3819,61.3819,25793.0
2023-01-23 11:25:00,63.93,63.93,63.77,63.78,12670.0,61.3819,61.3819,61.2283,61.2379,12670.0
2023-01-23 11:30:00,63.78,63.91,63.76,63.87,17237.0,61.2379,61.3627,61.2187,61.3243,17237.0
2023-01-23 11:35:00,63.87,63.91,63.75,63.77,42570.0,61.3243,61.3627,61.2091,61.2283,42570.0
2023-01-23 11:40:00,63.78,63.85,63.71,63.8,27574.0,61.2379,61.3051,61.1707,61.2571,27574.0
2023-01-23 11:45:00,63.8,63.81,63.73,63.8,15784.0,61.2571,61.2667,61.1899,61.2571,15784.0
2023-01-23 11:50:00,63.81,63.84,63.74,63.83,12895.0,61.2667,61.2955,61.1995,61.2859,12895.0
2023-01-23 11:55:00,63.83,63.88,63.82,63.84,9747.0,61.2859,61.3339,61.2763,61.2955,9747.0
2023-01-23 12:00:00,63.84,63.87,63.79,63.87,10042.0,61.2955,61.3243,61.2475,61.3243,10042.0
2023-01-23 12:05:00,63.87,63.89,63.7,63.7,11079.0,61.3243,61.3435,61.1611,61.1611,11079.0
2023-01-23 12:10:00,63.72,63.83,63.72,63.83,32903.0,61.1803,61.2859,61.1803,61.2859,32903.0
2023-01-23 12:15:00,63.84,63.91,63.83,63.91,18937.0,61.2955,61.3627,61.2859,61.3627,18937.0
2023-01-23 12:20:00,63.91,63.92,63.84,63.91,11625.0,61.3627,61.3723,61.2955,61.3627,11625.0
2023-01-23 12:25:00,63.9,63.93,63.85,63.88,10467.0,61.3531,61.3819,61.3051,61.3339,10467.0
2023-01-23 12:30:00,63.88,63.88,63.83,63.86,9586.0,61.3339,61.3339,61.2859,61.3147,9586.0
2023-01-23 12:35:00,63.85,63.94,63.84,63.9,7987.0,61.3051,61.3915,61.2955,61.3531,7987.0
2023-01-23 12:40:00,63.92,63.92,63.87,63.91,6910.0,61.3723,61.3723,61.3243,61.3627,6910.0
2023-01-23 12:45:00,63.92,64.0,63.89,63.99,98362.0,61.3723,61.4491,61.3435,61.4395,98362.0
2023-01-23 12:50:00,63.99,64.1,63.94,64.1,11346.0,61.4395,61.5452,61.3915,61.5452,11346.0
2023-01-23 12:55:00,64.08,64.24,64.06,64.21,10903.0,61.526,61.6796,61.5068,61.6508,10903.0
2023-01-23 13:00:00,64.21,64.31,64.21,64.26,16205.0,61.6508,61.7468,61.6508,61.6988,16205.0
2023-01-23 13:05:00,64.26,64.34,64.21,64.34,39349.0,61.6988,61.7756,61.6508,61.7756,39349.0
2023-01-23 13:10:00,64.34,64.41,64.29,64.36,13368.0,61.7756,61.8428,61.7276,61.7948,13368.0
2023-01-23 13:15:00,64.37,64.45,64.33,64.43,9784.0,61.8044,61.8812,61.766,61.862,9784.0
2023-01-23 13:20:00,64.44,64.49,64.4,64.45,15634.0,61.8716,61.9196,61.8332,61.8812,15634.0
2023-01-23 13:25:00,64.44,64.45,64.28,64.31,19709.0,61.8716,61.8812,61.718,61.7468,19709.0
2023-01-23 13:30:00,64.31,64.34,64.23,64.26,11010.0,61.7468,61.7756,61.67,61.6988,11010.0
2023-01-23 13:35:00,64.26,64.31,64.23,64.31,6770.0,61.6988,61.7468,61.67,61.7468,6770.0
2023-01-23 13:40:00,64.31,64.33,64.28,64.32,14639.0,61.7468,61.766,61.718,61.7564,14639.0
2023-01-23 13:45:00,64.32,64.34,64.28,64.31,18940.0,61.7564,61.7756,61.718,61.7468,18940.0
2023-01-23 13:50:00,64.3,64.31,64.21,64.24,11339.0,61.7372,61.7468,61.6508,61.6796,11339.0
2023-01-23 13:55:00,64.24,64.33,64.24,64.28,14298.0,61.6796,61.766,61.6796,61.718,14298.0
2023-01-23 14:00:00,64.28,64.28,64.19,64.25,14963.0,61.718,61.718,61.6316,61.6892,14963.0
2023-01-23 14:05:00,64.26,64.33,64.26,64.32,13869.0,61.6988,61.766,61.6988,61.7564,13869.0
2023-01-23 14:10:00,64.31,64.34,64.27,64.31,16015.0,61.7468,61.7756,61.7084,61.7468,16015.0
2023-01-23 14:15:00,64.3,64.33,64.26,64.31,10150.0,61.7372,61.766,61.6988,61.7468,10150.0
2023-01-23 14:20:00,64.31,64.31,64.22,64.23,10249.0,61.7468,61.7468,61.6604,61.67,10249.0
2023-01-23 14:25:00,64.21,64.22,64.12,64.22,21578.0,61.6508,61.6604,61.5644,61.6604,21578.0
2023-01-23 14:30:00,64.21,64.32,64.21,64.31,16826.0,61.6508,61.7564,61.6508,61.7468,16826.0
2023-01-23 14:35:00,64.31,64.32,64.24,64.28,29834.0,61.7468,61.7564,61.6796,61.718,29834.0
2023-01-23 14:40:00,64.29,64.42,64.29,64.36,42074.0,61.7276,61.8524,61.7276,61.7948,42074.0
2023-01-23 14:45:00,64.35,64.35,64.11,64.14,24151.0,61.7852,61.7852,61.5548,61.5836,24151.0
2023-01-23 14:50:00,64.11,64.12,63.89,63.95,43069.0,61.5548,61.5644,61.3435,61.4011,43069.0
2023-01-23 14:55:00,63.96,64.15,63.95,64.13,23843.0,61.4107,61.5932,61.4011,61.574,23843.0
2023-01-23 15:00:00,64.16,64.2,64.11,64.15,14303.0,61.6028,61.6412,61.5548,61.5932,14303.0
2023-01-23 15:05:00,64.16,64.29,64.14,64.28,18731.0,61.6028,61.7276,61.5836,61.718,18731.0
2023-01-23 15:10:00,64.27,64.35,64.22,64.32,24171.0,61.7084,61.7852,61.6604,61.7564,24171.0
2023-01-23 15:15:00,64.33,64.37,64.31,64.34,26532.0,61.766,61.8044,61.7468,61.7756,26532.0
2023-01-23 15:20:00,64.32,64.34,64.16,64.19,73095.0,61.7564,61.7756,61.6028,61.6316,73095.0
2023-01-23 15:25:00,64.19,64.21,64.1,64.19,35667.0,61.6316,61.6508,61.5452,61.6316,35667.0
2023-01-23 15:30:00,64.2,64.22,64.13,64.18,44173.0,61.6412,61.6604,61.574,61.622,44173.0
2023-01-23 15:35:00,64.18,64.31,64.14,64.25,32954.0,61.622,61.7468,61.5836,61.6892,32954.0
2023-01-23 15:40:00,64.24,64.25,64.15,64.19,67147.0,61.6796,61.6892,61.5932,61.6316,67147.0
2023-01-23 15:45:00,64.19,64.22,64.11,64.16,72719.0,61.6316,61.6604,61.5548,61.6028,72719.0
2023-01-23 15:50:00,64.17,64.32,64.17,64.24,145517.0,61.6124,61.7564,61.6124,61.6796,145517.0
2023-01-23 15:55:00,64.24,64.31,64.18,64.24,332911.0,61.6796,61.7468,61.622,61.6796,332911.0
2023-01-24 09:30:00,63.97,64.21,63.84,63.94,72141.0,61.4203,61.6508,61.2955,61.3915,72141.0
2023-01-24 09:35:00,63.92,63.94,63.66,63.79,16112.0,61.3723,61.3915,61.1227,61.2475,16112.0
2023-01-24 09:40:00,63.83,63.96,63.73,63.92,26503.0,61.2859,61.4107,61.1899,61.3723,26503.0
2023-01-24 09:45:00,63.83,63.99,63.8,63.93,21193.0,61.2859,61.4395,61.2571,61.3819,21193.0
2023-01-24 09:50:00,63.92,64.0,63.86,64.0,15933.0,61.3723,61.4491,61.3147,61.4491,15933.0
2023-01-24 09:55:00,63.99,64.0,63.68,63.71,12802.0,61.4395,61.4491,61.1419,61.1707,12802.0
2023-01-24 10:00:00,63.71,64.03,63.71,63.99,52535.0,61.1707,61.478,61.1707,61.4395,52535.0
2023-01-24 10:05:00,63.98,64.12,63.84,64.07,52731.0,61.4299,61.5644,61.2955,61.5164,52731.0
2023-01-24 10:10:00,64.1,64.33,64.07,64.33,25417.0,61.5452,61.766,61.5164,61.766,25417.0
2023-01-24 10:15:00,64.36,64.48,64.29,64.29,66326.0,61.7948,61.91,61.7276,61.7276,66326.0
2023-01-24 10:20:00,64.27,64.44,64.22,64.28,61816.0,61.7084,61.8716,61.6604,61.718,61816.0
2023-01-24 10:25:00,64.28,64.33,64.16,64.2,7110.0,61.718,61.766,61.6028,61.6412,7110.0
2023-01-24 10:30:00,64.2,64.3,64.11,64.27,18587.0,61.6412,61.7372,61.5548,61.7084,18587.0
2023-01-24 10:35:00,64.26,64.31,64.21,64.27,21636.0,61.6988,61.7468,61.6508,61.7084,21636.0
2023-01-24 10:40:00,64.26,64.4,64.26,64.36,15688.0,61.6988,61.8332,61.6988,61.7948,15688.0
2023-01-24 10:45:00,64.35,64.47,64.35,64.43,11293.0,61.7852,61.9004,61.7852,61.862,11293.0
2023-01-24 10:50:00,64.41,64.45,64.26,64.3,18891.0,61.8428,61.8812,61.6988,61.7372,18891.0
2023-01-24 10:55:00,64.29,64.5,64.29,64.42,14348.0,61.7276,61.9292,61.7276,61.8524,14348.0
2023-01-24 11:00:00,64.45,64.51,64.42,64.44,13126.0,61.8812,61.9388,61.8524,61.8716,13126.0
2023-01-24 11:05:00,64.44,64.48,64.41,64.47,14513.0,61.8716,61.91,61.8428,61.9004,14513.0
2023-01-24 11:10:00,64.5,64.52,64.41,64.47,25302.0,61.9292,61.9484,61.8428,61.9004,25302.0
2023-01-24 11:15:00,64.49,64.52,64.28,64.34,39171.0,61.9196,61.9484,61.718,61.7756,39171.0
2023-01-24 11:20:00,64.35,64.44,64.32,64.43,10670.0,61.7852,61.8716,61.7564,61.862,10670.0
2023-01-24 11:25:00,64.41,64.47,64.35,64.47,18263.0,61.8428,61.9004,61.7852,61.9004,18263.0
2023-01-24 11:30:00,64.47,64.47,64.26,64.27,14284.0,61.9004,61.9004,61.6988,61.7084,14284.0
2023-01-24 11:35:00,64.26,64.27,64.21,64.25,8707.0,61.6988,61.7084,61.6508,61.6892,8707.0
2023-01-24 11:40:00,64.26,64.28,64.18,64.18,5157.0,61.6988,61.718,61.622,61.622,5157.0
2023-01-24 11:45:00,64.17,64.23,64.14,64.21,6818.0,61.6124,61.67,61.5836,61.6508,6818.0
2023-01-24 11:50:00,64.21,64.26,64.17,64.21,5942.0,61.6508,61.6988,61.6124,61.6508,5942.0
2023-01-24 11:55:00,64.21,64.26,64.2,64.26,12980.0,61.6508,61.6988,61.6412,61.6988,12980.0
2023-01-24 12:00:00,64.27,64.28,64.07,64.16,9388.0,61.7084,61.718,61.5164,61.6028,9388.0
2023-01-24 12:05:00,64.18,64.29,64.17,64.29,15954.0,61.622,61.7276,61.6124,61.7276,15954.0
2023-01-24 12:10:00,64.28,64.37,64.27,64.31,37075.0,61.718,61.8044,61.7084,61.7468,37075.0
2023-01-24 12:15:00,64.29,64.3,64.21,64.24,7598.0,61.7276,61.7372,61.6508,61.6796,7598.0
2023-01-24 12:20:00,64.23,64.24,64.12,64.15,23851.0,61.67,61.6796,61.5644,61.5932,23851.0
2023-01-24 12:25:00,64.17,64.17,64.08,64.09,35776.0,61.6124,61.6124,61.526,61.5356,35776.0
2023-01-24 12:30:00,64.08,64.09,64.01,64.07,13348.0,61.526,61.5356,61.4587,61.5164,13348.0
2023-01-24 12:35:00,64.06,64.11,64.0,64.05,41676.0,61.5068,61.5548,61.4491,61.4972,41676.0
2023-01-24 12:40:00,64.03,64.05,63.98,64.03,9268.0,61.478,61.4972,61.4299,61.478,9268.0
2023-01-24 12:45:00,64.0,64.06,63.97,64.03,16343.0,61.4491,61.5068,61.4203,61.478,16343.0
2023-01-24 12:50:00,64.02,64.1,64.01,64.03,12044.0,61.4684,61.5452,61.4587,61.478,12044.0
2023-01-24 12:55:00,64.05,64.09,64.01,64.04,6000.0,61.4972,61.5356,61.4587,61.4876,6000.0
2023-01-24 13:00:00,64.03,64.1,63.92,63.94,12372.0,61.478,61.5452,61.3723,61.3915,12372.0
2023-01-24 13:05:00,63.94,64.06,63.93,64.06,18970.0,61.3915,61.5068,61.3819,61.5068,18970.0
2023-01-24 13:10:00,64.06,64.15,64.06,64.11,14777.0,61.5068,61.5932,61.5068,61.5548,14777.0
2023-01-24 13:15:00,64.11,64.13,64.06,64.09,18688.0,61.5548,61.574,61.5068,61.5356,18688.0
2023-01-24 13:20:00,64.1,64.11,64.04,64.07,16544.0,61.5452,61.5548,61.4876,61.5164,16544.0
2023-01-24 13:25:00,64.09,64.12,64.05,64.12,17957.0,61.5356,61.5644,61.4972,61.5644,17957.0
2023-01-24 13:30:00,64.12,64.12,64.06,64.08,18216.0,61.5644,61.5644,61.5068,61.526,18216.0
2023-01-24 13:35:00,64.09,64.12,64.05,64.07,20605.0,61.5356,61.5644,61.4972,61.5164,20605.0
2023-01-24 13:40:00,64.07,64.15,64.07,64.13,79902.0,61.5164,61.5932,61.5164,61.574,79902.0
2023-01-24 13:45:00,64.12,64.19,64.12,64.18,20273.0,61.5644,61.6316,61.5644,61.622,20273.0
2023-01-24 13:50:00,64.18,64.2,64.12,64.14,19472.0,61.622,61.6412,61.5644,61.5836,19472.0
2023-01-24 13:55:00,64.13,64.14,64.08,64.1,18505.0,61.574,61.5836,61.526,61.5452,18505.0
2023-01-24 14:00:00,64.1,64.12,63.91,63.92,23355.0,61.5452,61.5644,61.3627,61.3723,23355.0
2023-01-24 14:05:00,63.93,63.99,63.92,63.95,16343.0,61.3819,61.4395,61.3723,61.4011,16343.0
2023-01-24 14:10:00,63.95,64.0,63.91,63.93,31434.0,61.4011,61.4491,61.3627,61.3819,31434.0
2023-01-24 14:15:00,63.92,63.99,63.89,63.97,43866.0,61.3723,61.4395,61.3435,61.4203,43866.0
2023-01-24 14:20:00,63.96,64.11,63.96,64.05,19553.0,61.4107,61.5548,61.4107,61.4972,19553.0
2023-01-24 14:25:00,64.05,64.1,64.05,64.1,18516.0,61.4972,61.5452,61.4972,61.5452,18516.0
2023-01-24 14:30:00,64.1,64.13,64.05,64.11,35245.0,61.5452,61.574,61.4972,61.5548,35245.0
2023-01-24 14:35:00,64.1,64.13,64.08,64.11,11129.0,61.5452,61.574,61.526,61.5548,11129.0
2023-01-24 14:40:00,64.1,64.11,64.06,64.08,18001.0,61.5452,61.5548,61.5068,61.526,18001.0
2023-01-24 14:45:00,64.09,64.12,64.0,64.0,15506.0,61.5356,61.5644,61.4491,61.4491,15506.0
2023-01-24 14:50:00,64.01,64.08,63.98,64.08,25066.0,61.4587,61.526,61.4299,61.526,25066.0
2023-01-24 14:55:00,64.07,64.14,64.07,64.12,24753.0,61.5164,61.5836,61.5164,61.5644,24753.0
2023-01-24 15:00:00,64.12,64.13,64.06,64.08,20456.0,61.5644,61.574,61.5068,61.526,20456.0
2023-01-24 15:05:00,64.07,64.07,63.99,64.0,17488.0,61.5164,61.5164,61.4395,61.4491,17488.0
2023-01-24 15:10:00,64.01,64.05,63.97,63.98,23872.0,61.4587,61.4972,61.4203,61.4299,23872.0
2023-01-24 15:15:00,63.97,64.0,63.95,64.0,30875.0,61.4203,61.4491,61.4011,61.4491,30875.0
2023-01-24 15:20:00,64.0,64.03,63.94,64.02,38010.0,61.4491,61.478,61.3915,61.4684,38010.0
2023-01-24 15:25:00,64.02,64.02,63.95,63.98,46125.0,61.4684,61.4684,61.4011,61.4299,46125.0
2023-01-24 15:30:00,63.98,63.99,63.83,63.85,41057.0,61.4299,61.4395,61.2859,61.3051,41057.0
2023-01-24 15:35:00,63.84,63.85,63.78,63.8,43481.0,61.2955,61.3051,61.2379,61.2571,43481.0
2023-01-24 15:40:00,63.8,63.81,63.7,63.75,48455.0,61.2571,61.2667,61.1611,61.2091,48455.0
2023-01-24 15:45:00,63.75,63.77,63.7,63.74,42811.0,61.2091,61.2283,61.1611,61.1995,42811.0
2023-01-24 15:50:00,63.75,63.95,63.72,63.92,84215.0,61.2091,61.4011,61.1803,61.3723,84215.0
2023-01-24 15:55:00,63.92,64.01,63.9,63.92,206086.0,61.3723,61.4587,61.3531,61.3723,206086.0
2023-01-25 09:30:00,63.4,63.4,62.86,63.32,77795.0,60.8731,60.8731,60.3546,60.7963,77795.0
2023-01-25 09:35:00,63.36,63.64,63.25,63.57,26412.0,60.8347,61.1035,60.729,61.0363,26412.0
2023-01-25 09:40:00,63.58,63.84,63.53,63.8,26462.0,61.0459,61.2955,60.9979,61.2571,26462.0
2023-01-25 09:45:00,63.8,63.82,63.64,63.7,33953.0,61.2571,61.2763,61.1035,61.1611,33953.0
2023-01-25 09:50:00,63.69,63.71,63.55,63.58,81248.0,61.1515,61.1707,61.0171,61.0459,81248.0
2023-01-25 09:55:00,63.57,63.66,63.43,63.46,33877.0,61.0363,61.1227,60.9019,60.9307,33877.0
2023-01-25 10:00:00,63.45,63.66,63.43,63.62,39026.0,60.9211,61.1227,60.9019,61.0843,39026.0
2023-01-25 10:05:00,63.62,63.67,63.54,63.59,116257.0,61.0843,61.1323,61.0075,61.0555,116257.0
2023-01-25 10:10:00,63.59,63.65,63.49,63.54,46941.0,61.0555,61.1131,60.9595,61.0075,46941.0
2023-01-25 10:15:00,63.54,63.59,63.42,63.46,18880.0,61.0075,61.0555,60.8923,60.9307,18880.0
2023-01-25 10:20:00,63.43,63.48,63.27,63.29,25756.0,60.9019,60.9499,60.7482,60.7674,25756.0
2023-01-25 10:25:00,63.27,63.51,63.27,63.5,19900.0,60.7482,60.9787,60.7482,60.9691,19900.0
2023-01-25 10:30:00,63.51,63.65,63.46,63.46,21504.0,60.9787,61.1131,60.9307,60.9307,21504.0
2023-01-25 10:35:00,63.47,63.56,63.37,63.41,18274.0,60.9403,61.0267,60.8443,60.8827,18274.0
2023-01-25 10:40:00,63.4,63.48,63.31,63.34,27973.0,60.8731,60.9499,60.7866,60.8155,27973.0
2023-01-25 10:45:00,63.33,63.4,63.28,63.28,17476.0,60.8059,60.8731,60.7578,60.7578,17476.0
2023-01-25 10:50:00,63.28,63.36,63.25,63.35,19462.0,60.7578,60.8347,60.729,60.8251,19462.0
2023-01-25 10:55:00,63.35,63.47,63.32,63.46,37177.0,60.8251,60.9403,60.7963,60.9307,37177.0
2023-01-25 11:00:00,63.45,63.55,63.38,63.55,34181.0,60.9211,61.0171,60.8539,61.0171,34181.0
2023-01-25 11:05:00,63.55,63.63,63.52,63.56,26991.0,61.0171,61.0939,60.9883,61.0267,26991.0
2023-01-25 11:10:00,63.57,63.67,63.54,63.63,16444.0,61.0363,61.1323,61.0075,61.0939,16444.0
2023-01-25 11:15:00,63.63,63.77,63.58,63.74,17365.0,61.0939,61.2283,61.0459,61.1995,17365.0
2023-01-25 11:20:00,63.74,63.83,63.69,63.75,21679.0,61.1995,61.2859,61.1515,61.2091,21679.0
2023-01-25 11:25:00,63.74,63.77,63.7,63.71,16259.0,61.1995,61.2283,61.1611,61.1707,16259.0
2023-01-25 11:30:00,63.71,63.72,63.63,63.72,14658.0,61.1707,61.1803,61.0939,61.1803,14658.0
2023-01-25 11:35:00,63.71,63.74,63.66,63.7,21593.0,61.1707,61.1995,61.1227,61.1611,21593.0
2023-01-25 11:40:00,63.68,63.7,63.59,63.65,15742.0,61.1419,61.1611,61.0555,61.1131,15742.0
2023-01-25 11:45:00,63.65,63.76,63.64,63.74,14557.0,61.1131,61.2187,61.1035,61.1995,14557.0
2023-01-25 11:50:00,63.77,63.91,63.74,63.9,17377.0,61.2283,61.3627,61.1995,61.3531,17377.0
2023-01-25 11:55:00,63.91,64.0,63.91,63.95,19078.0,61.3627,61.4491,61.3627,61.4011,19078.0
2023-01-25 12:00:00,63.96,64.03,63.92,63.98,80439.0,61.4107,61.478,61.3723,61.4299,80439.0
2023-01-25 12:05:00,63.98,64.1,63.98,64.09,30001.0,61.4299,61.5452,61.4299,61.5356,30001.0
2023-01-25 12:10:00,64.09,64.15,63.99,64.02,15251.0,61.5356,61.5932,61.4395,61.4684,15251.0
2023-01-25 12:15:00,64.02,64.08,63.97,64.08,18186.0,61.4684,61.526,61.4203,61.526,18186.0
2023-01-25 12:20:00,64.09,64.09,63.97,64.03,25821.0,61.5356,61.5356,61.4203,61.478,25821.0
2023-01-25 12:25:00,64.03,64.03,63.84,63.93,21213.0,61.478,61.478,61.2955,61.3819,21213.0
2023-01-25 12:30:00,63.94,64.02,63.89,63.91,29991.0,61.3915,61.4684,61.3435,61.3627,29991.0
2023-01-25 12:35:00,63.9,64.03,63.88,63.93,29519.0,61.3531,61.478,61.3339,61.3819,29519.0
2023-01-25 12:40:00,63.93,63.97,63.79,63.79,24541.0,61.3819,61.4203,61.2475,61.2475,24541.0
2023-01-25 12:45:00,63.79,63.81,63.72,63.77,25734.0,61.2475,61.2667,61.1803,61.2283,25734.0
2023-01-25 12:50:00,63.76,63.76,63.66,63.68,30742.0,61.2187,61.2187,61.1227,61.1419,30742.0
2023-01-25 12:55:00,63.68,63.68,63.55,63.55,26839.0,61.1419,61.1419,61.0171,61.0171,26839.0
2023-01-25 13:00:00,63.54,63.7,63.52,63.61,25863.0,61.0075,61.1611,60.9883,61.0747,25863.0
2023-01-25 13:05:00,63.63,63.77,63.62,63.77,14747.0,61.0939,61.2283,61.0843,61.2283,14747.0
2023-01-25 13:10:00,63.78,63.87,63.77,63.85,18628.0,61.2379,61.3243,61.2283,61.3051,18628.0
2023-01-25 13:15:00,63.86,63.86,63.74,63.79,13844.0,61.3147,61.3147,61.1995,61.2475,13844.0
2023-01-25 13:20:00,63.79,63.89,63.78,63.88,17573.0,61.2475,61.3435,61.2379,61.3339,17573.0
2023-01-25 13:25:00,63.88,63.89,63.83,63.85,19473.0,61.3339,61.3435,61.2859,61.3051,19473.0
2023-01-25 13:30:00,63.85,63.88,63.8,63.86,22196.0,61.3051,61.3339,61.2571,61.3147,22196.0
2023-01-25 13:35:00,63.86,63.91,63.85,63.86,18207.0,61.3147,61.3627,61.3051,61.3147,18207.0
2023-01-25 13:40:00,63.86,63.92,63.83,63.85,24992.0,61.3147,61.3723,61.2859,61.3051,24992.0
2023-01-25 13:45:00,63.85,63.99,63.83,63.97,49711.0,61.3051,61.4395,61.2859,61.4203,49711.0
2023-01-25 13:50:00,63.96,64.0,63.92,63.92,30071.0,61.4107,61.4491,61.3723,61.3723,30071.0
2023-01-25 13:55:00,63.92,63.94,63.87,63.93,23208.0,61.3723,61.3915,61.3243,61.3819,23208.0
2023-01-25 14:00:00,63.93,63.95,63.84,63.89,31087.0,61.3819,61.4011,61.2955,61.3435,31087.0
2023-01-25 14:05:00,63.87,63.89,63.82,63.86,25028.0,61.3243,61.3435,61.2763,61.3147,25028.0
2023-01-25 14:10:00,63.86,63.96,63.83,63.94,35840.0,61.3147,61.4107,61.2859,61.3915,35840.0
2023-01-25 14:15:00,63.95,64.14,63.95,64.09,39285.0,61.4011,61.5836,61.4011,61.5356,39285.0
2023-01-25 14:20:00,64.09,64.1,63.97,63.98,22570.0,61.5356,61.5452,61.4203,61.4299,22570.0
2023-01-25 14:25:00,63.98,63.99,63.86,63.87,27250.0,61.4299,61.4395,61.3147,61.3243,27250.0
2023-01-25 14:30:00,63.87,63.9,63.82,63.84,31525.0,61.3243,61.3531,61.2763,61.2955,31525.0
2023-01-25 14:35:00,63.84,63.92,63.83,63.91,21085.0,61.2955,61.3723,61.2859,61.3627,21085.0
2023-01-25 14:40:00,63.91,63.98,63.9,63.94,35964.0,61.3627,61.4299,61.3531,61.3915,35964.0
2023-01-25 14:45:00,63.94,64.02,63.9,64.02,20170.0,61.3915,61.4684,61.3531,61.4684,20170.0
2023-01-25 14:50:00,64.03,64.12,64.03,64.08,35599.0,61.478,61.5644,61.478,61.526,35599.0
2023-01-25 14:55:00,64.08,64.18,64.07,64.14,31322.0,61.526,61.622,61.5164,61.5836,31322.0
2023-01-25 15:00:00,64.15,64.23,64.14,64.21,29458.0,61.5932,61.67,61.5836,61.6508,29458.0
2023-01-25 15:05:00,64.21,64.24,64.15,64.21,18456.0,61.6508,61.6796,61.5932,61.6508,18456.0
2023-01-25 15:10:00,64.2,64.24,64.08,64.1,18147.0,61.6412,61.6796,61.526,61.5452,18147.0
2023-01-25 15:15:00,64.11,64.13,64.01,64.02,17227.0,61.5548,61.574,61.4587,61.4684,17227.0
2023-01-25 15:20:00,64.01,64.04,63.96,63.97,54569.0,61.4587,61.4876,61.4107,61.4203,54569.0
2023-01-25 15:25:00,63.97,64.01,63.95,63.97,39062.0,61.4203,61.4587,61.4011,61.4203,39062.0
2023-01-25 15:30:00,63.97,64.02,63.92,64.0,44496.0,61.4203,61.4684,61.3723,61.4491,44496.0
2023-01-25 15:35:00,63.98,64.05,63.92,64.0,47092.0,61.4299,61.4972,61.3723,61.4491,47092.0
2023-01-25 15:40:00,63.99,64.06,63.98,63.98,40472.0,61.4395,61.5068,61.4299,61.4299,40472.0
2023-01-25 15:45:00,63.98,64.01,63.93,64.01,35875.0,61.4299,61.4587,61.3819,61.4587,35875.0
2023-01-25 15:50:00,64.01,64.04,63.92,64.03,101340.0,61.4587,61.4876,61.3723,61.478,101340.0
2023-01-25 15:55:00,64.03,64.19,64.03,64.14,198570.0,61.478,61.6316,61.478,61.5836,198570.0
2023-01-26 09:30:00,64.66,64.72,64.48,64.57,36944.0,62.0828,62.1405,61.91,61.9964,36944.0
2023-01-26 09:35:00,64.6,64.7,64.52,64.65,10633.0,62.0252,62.1212,61.9484,62.0732,10633.0
2023-01-26 09:40:00,64.64,64.71,64.43,64.5,21829.0,62.0636,62.1308,61.862,61.9292,21829.0
2023-01-26 09:45:00,64.52,64.66,64.34,64.34,26040.0,61.9484,62.0828,61.7756,61.7756,26040.0
2023-01-26 09:50:00,64.34,64.42,64.29,64.37,32267.0,61.7756,61.8524,61.7276,61.8044,32267.0
2023-01-26 09:55:00,64.36,64.4,64.22,64.28,28196.0,61.7948,61.8332,61.6604,61.718,28196.0
2023-01-26 10:00:00,64.3,64.41,64.16,64.35,23499.0,61.7372,61.8428,61.6028,61.7852,23499.0
2023-01-26 10:05:00,64.39,64.46,64.32,64.46,18042.0,61.8236,61.8908,61.7564,61.8908,18042.0
2023-01-26 10:10:00,64.47,64.56,64.39,64.39,45005.0,61.9004,61.9868,61.8236,61.8236,45005.0
2023-01-26 10:15:00,64.39,64.51,64.34,64.51,44604.0,61.8236,61.9388,61.7756,61.9388,44604.0
2023-01-26 10:20:00,64.51,64.52,64.3,64.39,15627.0,61.9388,61.9484,61.7372,61.8236,15627.0
2023-01-26 10:25:00,64.38,64.47,64.31,64.39,24094.0,61.814,61.9004,61.7468,61.8236,24094.0
2023-01-26 10:30:00,64.38,64.55,64.35,64.54,12758.0,61.814,61.9772,61.7852,61.9676,12758.0
2023-01-26 10:35:00,64.52,64.52,64.26,64.27,25665.0,61.9484,61.9484,61.6988,61.7084,25665.0
2023-01-26 10:40:00,64.26,64.32,64.22,64.28,15638.0,61.6988,61.7564,61.6604,61.718,15638.0
2023-01-26 10:45:00,64.27,64.31,64.23,64.24,10383.0,61.7084,61.7468,61.67,61.6796,10383.0
2023-01-26 10:50:00,64.24,64.26,63.9,63.95,80037.0,61.6796,61.6988,61.3531,61.4011,80037.0
2023-01-26 10:55:00,63.9,63.98,63.84,63.91,16297.0,61.3531,61.4299,61.2955,61.3627,16297.0
2023-01-26 11:00:00,63.91,63.98,63.83,63.83,14975.0,61.3627,61.4299,61.2859,61.2859,14975.0
2023-01-26 11:05:00,63.84,63.87,63.7,63.74,12944.0,61.2955,61.3243,61.1611,61.1995,12944.0
2023-01-26 11:10:00,63.75,63.87,63.75,63.85,16827.0,61.2091,61.3243,61.2091,61.3051,16827.0
2023-01-26 11:15:00,63.85,63.92,63.82,63.9,14666.0,61.3051,61.3723,61.2763,61.3531,14666.0
2023-01-26 11:20:00,63.89,63.89,63.7,63.71,18557.0,61.3435,61.3435,61.1611,61.1707,18557.0
2023-01-26 11:25:00,63.73,63.89,63.69,63.89,15941.0,61.1899,61.3435,61.1515,61.3435,15941.0
2023-01-26 11:30:00,63.88,64.0,63.88,63.98,11377.0,61.3339,61.4491,61.3339,61.4299,11377.0
2023-01-26 11:35:00,64.02,64.07,63.97,64.05,30623.0,61.4684,61.5164,61.4203,61.4972,30623.0
2023-01-26 11:40:00,64.06,64.15,64.0,64.14,22077.0,61.5068,61.5932,61.4491,61.5836,22077.0
2023-01-26 11:45:00,64.16,64.16,64.03,64.03,27933.0,61.6028,61.6028,61.478,61.478,27933.0
2023-01-26 11:50:00,64.03,64.07,64.0,64.06,9263.0,61.478,61.5164,61.4491,61.5068,9263.0
2023-01-26 11:55:00,64.06,64.1,64.0,64.08,17370.0,61.5068,61.5452,61.4491,61.526,17370.0
2023-01-26 12:00:00,64.11,64.23,64.08,64.17,9685.0,61.5548,61.67,61.526,61.6124,9685.0
2023-01-26 12:05:00,64.18,64.25,64.15,64.23,21681.0,61.622,61.6892,61.5932,61.67,21681.0
2023-01-26 12:10:00,64.24,64.28,64.19,64.2,66089.0,61.6796,61.718,61.6316,61.6412,66089.0
2023-01-26 12:15:00,64.22,64.22,64.12,64.15,17468.0,61.6604,61.6604,61.5644,61.5932,17468.0
2023-01-26 12:20:00,64.16,64.18,64.1,64.1,11945.0,61.6028,61.622,61.5452,61.5452,11945.0
2023-01-26 12:25:00,64.13,64.15,64.05,64.1,11752.0,61.574,61.5932,61.4972,61.5452,11752.0
2023-01-26 12:30:00,64.1,64.14,64.07,64.08,10937.0,61.5452,61.5836,61.5164,61.526,10937.0
2023-01-26 12:35:00,64.09,64.11,63.95,63.96,22590.0,61.5356,61.5548,61.4011,61.4107,22590.0
2023-01-26 12:40:00,63.96,64.04,63.91,63.92,14463.0,61.4107,61.4876,61.3627,61.3723,14463.0
2023-01-26 12:45:00,63.92,63.99,63.84,63.89,12536.0,61.3723,61.4395,61.2955,61.3435,12536.0
2023-01-26 12:50:00,63.88,64.02,63.88,63.97,14557.0,61.3339,61.4684,61.3339,61.4203,14557.0
2023-01-26 12:55:00,63.98,64.05,63.98,63.99,13394.0,61.4299,61.4972,61.4299,61.4395,13394.0
2023-01-26 13:00:00,64.01,64.05,63.99,64.01,17109.0,61.4587,61.4972,61.4395,61.4587,17109.0
2023-01-26 13:05:00,63.99,63.99,63.85,63.87,15767.0,61.4395,61.4395,61.3051,61.3243,15767.0
2023-01-26 13:10:00,63.85,63.9,63.83,63.88,13968.0,61.3051,61.3531,61.2859,61.3339,13968.0
2023-01-26 13:15:00,63.88,63.89,63.79,63.79,11984.0,61.3339,61.3435,61.2475,61.2475,11984.0
2023-01-26 13:20:00,63.79,63.94,63.79,63.89,16169.0,61.2475,61.3915,61.2475,61.3435,16169.0
2023-01-26 13:25:00,63.91,64.0,63.91,63.98,27776.0,61.3627,61.4491,61.3627,61.4299,27776.0
2023-01-26 13:30:00,64.0,64.05,63.96,63.96,26929.0,61.4491,61.4972,61.4107,61.4107,26929.0
2023-01-26 13:35:00,63.96,64.11,63.95,64.11,30528.0,61.4107,61.5548,61.4011,61.5548,30528.0
2023-01-26 13:40:00,64.11,64.18,64.1,64.11,27130.0,61.5548,61.622,61.5452,61.5548,27130.0
2023-01-26 13:45:00,64.12,64.18,64.11,64.13,37674.0,61.5644,61.622,61.5548,61.574,37674.0
2023-01-26 13:50:00,64.13,64.14,64.06,64.09,17920.0,61.574,61.5836,61.5068,61.5356,17920.0
2023-01-26 13:55:00,64.08,64.08,64.02,64.03,9578.0,61.526,61.526,61.4684,61.478,9578.0
2023-01-26 14:00:00,64.02,64.06,63.95,64.06,17305.0,61.4684,61.5068,61.4011,61.5068,17305.0
2023-01-26 14:05:00,64.06,64.09,64.01,64.06,21130.0,61.5068,61.5356,61.4587,61.5068,21130.0
2023-01-26 14:10:00,64.06,64.09,64.05,64.06,12742.0,61.5068,61.5356,61.4972,61.5068,12742.0
2023-01-26 14:15:00,64.05,64.06,64.0,64.03,12632.0,61.4972,61.5068,61.4491,61.478,12632.0
2023-01-26 14:20:00,64.04,64.11,64.04,64.09,14801.0,61.4876,61.5548,61.4876,61.5356,14801.0
2023-01-26 14:25:00,64.08,64.1,64.01,64.1,10815.0,61.526,61.5452,61.4587,61.5452,10815.0
2023-01-26 14:30:00,64.11,64.13,64.07,64.12,13206.0,61.5548,61.574,61.5164,61.5644,13206.0
2023-01-26 14:35:00,64.12,64.16,64.08,64.11,21187.0,61.5644,61.6028,61.526,61.5548,21187.0
2023-01-26 14:40:00,64.12,64.28,64.12,64.23,27089.0,61.5644,61.718,61.5644,61.67,27089.0
2023-01-26 14:45:00,64.23,64.3,64.23,64.25,12479.0,61.67,61.7372,61.67,61.6892,12479.0
2023-01-26 14:50:00,64.25,64.25,64.18,64.19,13891.0,61.6892,61.6892,61.622,61.6316,13891.0
2023-01-26 14:55:00,64.2,64.28,64.2,64.28,17787.0,61.6412,61.718,61.6412,61.718,17787.0
2023-01-26 15:00:00,64.28,64.31,64.25,64.27,20055.0,61.718,61.7468,61.6892,61.7084,20055.0
2023-01-26 15:05:00,64.28,64.28,64.19,64.23,15093.0,61.718,61.718,61.6316,61.67,15093.0
2023-01-26 15:10:00,64.23,64.28,64.2,64.28,32148.0,61.67,61.718,61.6412,61.718,32148.0
2023-01-26 15:15:00,64.28,64.37,64.26,64.35,20099.0,61.718,61.8044,61.6988,61.7852,20099.0
2023-01-26 15:20:00,64.35,64.43,64.34,64.43,73444.0,61.7852,61.862,61.7756,61.862,73444.0
2023-01-26 15:25:00,64.42,64.53,64.39,64.47,94122.0,61.8524,61.958,61.8236,61.9004,94122.0
2023-01-26 15:30:00,64.47,64.61,64.44,64.48,33863.0,61.9004,62.0348,61.8716,61.91,33863.0
2023-01-26 15:35:00,64.49,64.53,64.43,64.48,55157.0,61.9196,61.958,61.862,61.91,55157.0
2023-01-26 15:40:00,64.48,64.54,64.43,64.44,98648.0,61.91,61.9676,61.862,61.8716,98648.0
2023-01-26 15:45:00,64.44,64.5,64.41,64.48,42158.0,61.8716,61.9292,61.8428,61.91,42158.0
2023-01-26 15:50:00,64.49,64.6,64.48,64.56,117625.0,61.9196,62.0252,61.91,61.9868,117625.0
2023-01-26 15:55:00,64.56,64.69,64.56,64.65,209160.0,61.9868,62.1116,61.9868,62.0732,209160.0
2023-01-27 09:30:00,64.66,64.73,64.5,64.71,29363.0,62.0828,62.1501,61.9292,62.1308,29363.0
2023-01-27 09:35:00,64.64,64.75,64.61,64.62,19079.0,62.0636,62.1693,62.0348,62.0444,19079.0
2023-01-27 09:40:00,64.65,64.74,64.58,64.71,16965.0,62.0732,62.1597,62.006,62.1308,16965.0
2023-01-27 09:45:00,64.73,64.84,64.63,64.7,30794.0,62.1501,62.2557,62.054,62.1212,30794.0
2023-01-27 09:50:00,64.69,64.78,64.65,64.76,43308.0,62.1116,62.1981,62.0732,62.1789,43308.0
2023-01-27 09:55:00,64.76,64.81,64.63,64.67,42493.0,62.1789,62.2269,62.054,62.0924,42493.0
2023-01-27 10:00:00,64.67,64.74,64.53,64.68,37096.0,62.0924,62.1597,61.958,62.102,37096.0
2023-01-27 10:05:00,64.67,64.91,64.66,64.78,27531.0,62.0924,62.3229,62.0828,62.1981,27531.0
2023-01-27 10:10:00,64.77,64.85,64.66,64.68,57748.0,62.1885,62.2653,62.0828,62.102,57748.0
2023-01-27 10:15:00,64.67,64.7,64.57,64.6,32532.0,62.0924,62.1212,61.9964,62.0252,32532.0
2023-01-27 10:20:00,64.59,64.69,64.53,64.67,13097.0,62.0156,62.1116,61.958,62.0924,13097.0
2023-01-27 10:25:00,64.65,64.69,64.6,64.67,36818.0,62.0732,62.1116,62.0252,62.0924,36818.0
2023-01-27 10:30:00,64.66,64.68,64.56,64.6,12808.0,62.0828,62.102,61.9868,62.0252,12808.0
2023-01-27 10:35:00,64.59,64.76,64.59,64.75,50397.0,62.0156,62.1789,62.0156,62.1693,50397.0
2023-01-27 10:40:00,64.75,64.75,64.63,64.72,14759.0,62.1693,62.1693,62.054,62.1405,14759.0
2023-01-27 10:45:00,64.71,64.73,64.53,64.6,9047.0,62.1308,62.1501,61.958,62.0252,9047.0
2023-01-27 10:50:00,64.61,64.61,64.39,64.41,15041.0,62.0348,62.0348,61.8236,61.8428,15041.0
2023-01-27 10:55:00,64.41,64.47,64.33,64.47,7960.0,61.8428,61.9004,61.766,61.9004,7960.0
2023-01-27 11:00:00,64.43,64.44,64.35,64.39,8777.0,61.862,61.8716,61.7852,61.8236,8777.0
2023-01-27 11:05:00,64.41,64.45,64.29,64.34,9295.0,61.8428,61.8812,61.7276,61.7756,9295.0
2023-01-27 11:10:00,64.33,64.37,64.27,64.37,9964.0,61.766,61.8044,61.7084,61.8044,9964.0
2023-01-27 11:15:00,64.38,64.6,64.36,64.57,16839.0,61.814,62.0252,61.7948,61.9964,16839.0
2023-01-27 11:20:00,64.57,64.7,64.57,64.67,17893.0,61.9964,62.1212,61.9964,62.0924,17893.0
2023-01-27 11:25:00,64.67,64.7,64.64,64.65,12416.0,62.0924,62.1212,62.0636,62.0732,12416.0
2023-01-27 11:30:00,64.64,64.77,64.64,64.74,12022.0,62.0636,62.1885,62.0636,62.1597,12022.0
2023-01-27 11:35:00,64.75,64.8,64.68,64.73,15710.0,62.1693,62.2173,62.102,62.1501,15710.0
2023-01-27 11:40:00,64.73,64.84,64.69,64.8,121755.0,62.1501,62.2557,62.1116,62.2173,121755.0
2023-01-27 11:45:00,64.79,64.8,64.71,64.76,30916.0,62.2077,62.2173,62.1308,62.1789,30916.0
2023-01-27 11:50:00,64.76,64.83,64.75,64.75,43980.0,62.1789,62.2461,62.1693,62.1693,43980.0
2023-01-27 11:55:00,64.74,64.81,64.72,64.77,9777.0,62.1597,62.2269,62.1405,62.1885,9777.0
2023-01-27 12:00:00,64.77,64.79,64.69,64.69,8330.0,62.1885,62.2077,62.1116,62.1116,8330.0
2023-01-27 12:05:00,64.7,64.73,64.7,64.73,6170.0,62.1212,62.1501,62.1212,62.1501,6170.0
2023-01-27 12:10:00,64.74,64.79,64.69,64.79,11456.0,62.1597,62.2077,62.1116,62.2077,11456.0
2023-01-27 12:15:00,64.79,64.9,64.79,64.87,8806.0,62.2077,62.3133,62.2077,62.2845,8806.0
2023-01-27 12:20:00,64.87,64.87,64.8,64.84,7709.0,62.2845,62.2845,62.2173,62.2557,7709.0
2023-01-27 12:25:00,64.84,64.84,64.73,64.79,10763.0,62.2557,62.2557,62.1501,62.2077,10763.0
2023-01-27 12:30:00,64.8,64.8,64.73,64.76,6856.0,62.2173,62.2173,62.1501,62.1789,6856.0
2023-01-27 12:35:00,64.76,64.84,64.76,64.83,9296.0,62.1789,62.2557,62.1789,62.2461,9296.0
2023-01-27 12:40:00,64.83,64.86,64.78,64.78,7880.0,62.2461,62.2749,62.1981,62.1981,7880.0
2023-01-27 12:45:00,64.78,64.87,64.78,64.85,9387.0,62.1981,62.2845,62.1981,62.2653,9387.0
2023-01-27 12:50:00,64.85,64.9,64.81,64.87,8186.0,62.2653,62.3133,62.2269,62.2845,8186.0
2023-01-27 12:55:00,64.87,64.89,64.82,64.85,6600.0,62.2845,62.3037,62.2365,62.2653,6600.0
2023-01-27 13:00:00,64.86,64.94,64.85,64.92,36227.0,62.2749,62.3517,62.2653,62.3325,36227.0
2023-01-27 13:05:00,64.92,64.95,64.9,64.95,22232.0,62.3325,62.3613,62.3133,62.3613,22232.0
2023-01-27 13:10:00,64.94,64.95,64.79,64.79,23988.0,62.3517,62.3613,62.2077,62.2077,23988.0
2023-01-27 13:15:00,64.8,64.8,64.74,64.77,17912.0,62.2173,62.2173,62.1597,62.1885,17912.0
2023-01-27 13:20:00,64.77,64.78,64.7,64.73,11633.0,62.1885,62.1981,62.1212,62.1501,11633.0
2023-01-27 13:25:00,64.73,64.95,64.73,64.91,25615.0,62.1501,62.3613,62.1501,62.3229,25615.0
2023-01-27 13:30:00,64.91,64.98,64.9,64.98,17659.0,62.3229,62.3901,62.3133,62.3901,17659.0
2023-01-27 13:35:00,64.97,65.06,64.94,65.04,22888.0,62.3805,62.4669,62.3517,62.4477,22888.0
2023-01-27 13:40:00,65.04,65.06,64.96,65.04,14555.0,62.4477,62.4669,62.3709,62.4477,14555.0
2023-01-27 13:45:00,65.03,65.11,65.02,65.11,11908.0,62.4381,62.5149,62.4285,62.5149,11908.0
2023-01-27 13:50:00,65.11,65.17,65.1,65.14,9768.0,62.5149,62.5725,62.5053,62.5437,9768.0
2023-01-27 13:55:00,65.14,65.18,65.12,65.13,19981.0,62.5437,62.5821,62.5245,62.5341,19981.0
2023-01-27 14:00:00,65.14,65.15,65.05,65.07,22298.0,62.5437,62.5533,62.4573,62.4765,22298.0
2023-01-27 14:05:00,65.07,65.09,65.02,65.04,20815.0,62.4765,62.4957,62.4285,62.4477,20815.0
2023-01-27 14:10:00,65.05,65.05,64.97,64.99,11535.0,62.4573,62.4573,62.3805,62.3997,11535.0
2023-01-27 14:15:00,64.99,65.09,64.99,65.07,21275.0,62.3997,62.4957,62.3997,62.4765,21275.0
2023-01-27 14:20:00,65.07,65.08,65.03,65.05,10811.0,62.4765,62.4861,62.4381,62.4573,10811.0
2023-01-27 14:25:00,65.05,65.11,65.04,65.1,10844.0,62.4573,62.5149,62.4477,62.5053,10844.0
2023-01-27 14:30:00,65.1,65.29,65.1,65.24,55261.0,62.5053,62.6877,62.5053,62.6397,55261.0
2023-01-27 14:35:00,65.23,65.32,65.23,65.3,20190.0,62.6301,62.7165,62.6301,62.6973,20190.0
2023-01-27 14:40:00,65.3,65.32,65.27,65.32,16758.0,62.6973,62.7165,62.6685,62.7165,16758.0
2023-01-27 14:45:00,65.32,65.4,65.3,65.38,14072.0,62.7165,62.7933,62.6973,62.7741,14072.0
2023-01-27 14:50:00,65.39,65.42,65.37,65.41,17993.0,62.7837,62.8126,62.7645,62.8029,17993.0
2023-01-27 14:55:00,65.4,65.42,65.38,65.4,10583.0,62.7933,62.8126,62.7741,62.7933,10583.0
2023-01-27 15:00:00,65.4,65.47,65.38,65.45,43478.0,62.7933,62.8606,62.7741,62.8414,43478.0
2023-01-27 15:05:00,65.46,65.56,65.44,65.54,12660.0,62.851,62.947,62.8318,62.9278,12660.0
2023-01-27 15:10:00,65.53,65.55,65.45,65.45,16278.0,62.9182,62.9374,62.8414,62.8414,16278.0
2023-01-27 15:15:00,65.46,65.47,65.43,65.46,18418.0,62.851,62.8606,62.8222,62.851,18418.0
2023-01-27 15:20:00,65.47,65.54,65.41,65.53,16739.0,62.8606,62.9278,62.8029,62.9182,16739.0
2023-01-27 15:25:00,65.53,65.61,65.48,65.61,26054.0,62.9182,62.995,62.8702,62.995,26054.0
2023-01-27 15:30:00,65.61,65.7,65.61,65.69,29030.0,62.995,63.0814,62.995,63.0718,29030.0
2023-01-27 15:35:00,65.69,65.78,65.69,65.77,36434.0,63.0718,63.1582,63.0718,63.1486,36434.0
2023-01-27 15:40:00,65.77,65.84,65.72,65.81,70869.0,63.1486,63.2158,63.1006,63.187,70869.0
2023-01-27 15:45:00,65.81,65.81,65.67,65.73,94713.0,63.187,63.187,63.0526,63.1102,94713.0
2023-01-27 15:50:00,65.73,65.78,65.64,65.76,193742.0,63.1102,63.1582,63.0238,63.139,193742.0
2023-01-27 15:55:00,65.76,65.77,65.62,65.71,300084.0,63.139,63.1486,63.0046,63.091,300084.0
2023-01-30 09:30:00,65.04,65.26,64.95,65.15,43033.0,62.4477,62.6589,62.3613,62.5533,43033.0
2023-01-30 09:35:00,65.13,65.41,65.12,65.34,26999.0,62.5341,62.8029,62.5245,62.7357,26999.0
2023-01-30 09:40:00,65.38,65.44,65.18,65.26,36790.0,62.7741,62.8318,62.5821,62.6589,36790.0
2023-01-30 09:45:00,65.27,65.38,65.25,65.37,19057.0,62.6685,62.7741,62.6493,62.7645,19057.0
2023-01-30 09:50:00,65.36,65.45,65.2,65.2,10289.0,62.7549,62.8414,62.6013,62.6013,10289.0
2023-01-30 09:55:00,65.22,65.32,65.16,65.28,14003.0,62.6205,62.7165,62.5629,62.6781,14003.0
2023-01-30 10:00:00,65.27,65.44,65.22,65.44,19909.0,62.6685,62.8318,62.6205,62.8318,19909.0
2023-01-30 10:05:00,65.46,65.54,65.43,65.54,24021.0,62.851,62.9278,62.8222,62.9278,24021.0
2023-01-30 10:10:00,65.56,65.56,65.38,65.45,19317.0,62.947,62.947,62.7741,62.8414,19317.0
2023-01-30 10:15:00,65.46,65.49,65.3,65.31,12119.0,62.851,62.8798,62.6973,62.7069,12119.0
2023-01-30 10:20:00,65.31,65.33,65.23,65.31,17407.0,62.7069,62.7261,62.6301,62.7069,17407.0
2023-01-30 10:25:00,65.32,65.4,65.26,65.4,20882.0,62.7165,62.7933,62.6589,62.7933,20882.0
2023-01-30 10:30:00,65.41,65.48,65.37,65.42,55657.0,62.8029,62.8702,62.7645,62.8126,55657.0
2023-01-30 10:35:00,65.42,65.45,65.36,65.42,19630.0,62.8126,62.8414,62.7549,62.8126,19630.0
2023-01-30 10:40:00,65.43,65.45,65.22,65.31,28668.0,62.8222,62.8414,62.6205,62.7069,28668.0
2023-01-30 10:45:00,65.29,65.38,65.24,65.37,34135.0,62.6877,62.7741,62.6397,62.7645,34135.0
2023-01-30 10:50:00,65.37,65.48,65.35,65.39,22624.0,62.7645,62.8702,62.7453,62.7837,22624.0
2023-01-30 10:55:00,65.39,65.53,65.38,65.52,21435.0,62.7837,62.9182,62.7741,62.9086,21435.0
2023-01-30 11:00:00,65.52,65.67,65.52,65.63,28639.0,62.9086,63.0526,62.9086,63.0142,28639.0
2023-01-30 11:05:00,65.62,65.66,65.56,65.6,23456.0,63.0046,63.043,62.947,62.9854,23456.0
2023-01-30 11:10:00,65.61,65.76,65.61,65.74,39105.0,62.995,63.139,62.995,63.1198,39105.0
2023-01-30 11:15:00,65.74,65.9,65.73,65.84,38315.0,63.1198,63.2734,63.1102,63.2158,38315.0
2023-01-30 11:20:00,65.84,65.89,65.7,65.76,52888.0,63.2158,63.2638,63.0814,63.139,52888.0
2023-01-30 11:25:00,65.76,65.77,65.62,65.77,19443.0,63.139,63.1486,63.0046,63.1486,19443.0
2023-01-30 11:30:00,65.78,65.82,65.74,65.75,12351.0,63.1582,63.1966,63.1198,63.1294,12351.0
2023-01-30 11:35:00,65.74,65.79,65.69,65.73,26225.0,63.1198,63.1678,63.0718,63.1102,26225.0
2023-01-30 11:40:00,65.74,65.8,65.69,65.72,26122.0,63.1198,63.1774,63.0718,63.1006,26122.0
2023-01-30 11:45:00,65.73,65.73,65.63,65.64,18622.0,63.1102,63.1102,63.0142,63.0238,18622.0
2023-01-30 11:50:00,65.64,65.69,65.6,65.6,23000.0,63.0238,63.0718,62.9854,62.9854,23000.0
2023-01-30 11:55:00,65.61,65.7,65.51,65.7,22365.0,62.995,63.0814,62.899,63.0814,22365.0
2023-01-30 12:00:00,65.7,65.73,65.68,65.71,10997.0,63.0814,63.1102,63.0622,63.091,10997.0
2023-01-30 12:05:00,65.72,65.75,65.62,65.65,13690.0,63.1006,63.1294,63.0046,63.0334,13690.0
2023-01-30 12:10:00,65.64,65.67,65.62,65.65,7482.0,63.0238,63.0526,63.0046,63.0334,7482.0
2023-01-30 12:15:00,65.65,65.67,65.51,65.51,9284.0,63.0334,63.0526,62.899,62.899,9284.0
2023-01-30 12:20:00,65.51,65.53,65.44,65.44,29952.0,62.899,62.9182,62.8318,62.8318,29952.0
2023-01-30 12:25:00,65.44,65.49,65.31,65.49,76411.0,62.8318,62.8798,62.7069,62.8798,76411.0
2023-01-30 12:30:00,65.5,65.54,65.48,65.53,27072.0,62.8894,62.9278,62.8702,62.9182,27072.0
2023-01-30 12:35:00,65.53,65.56,65.45,65.53,22174.0,62.9182,62.947,62.8414,62.9182,22174.0
2023-01-30 12:40:00,65.53,65.53,65.48,65.48,11479.0,62.9182,62.9182,62.8702,62.8702,11479.0
2023-01-30 12:45:00,65.47,65.49,65.34,65.46,66929.0,62.8606,62.8798,62.7357,62.851,66929.0
2023-01-30 12:50:00,65.45,65.49,65.39,65.45,23267.0,62.8414,62.8798,62.7837,62.8414,23267.0
2023-01-30 12:55:00,65.44,65.49,65.4,65.48,30113.0,62.8318,62.8798,62.7933,62.8702,30113.0
2023-01-30 13:00:00,65.48,65.53,65.46,65.52,21891.0,62.8702,62.9182,62.851,62.9086,21891.0
2023-01-30 13:05:00,65.53,65.57,65.47,65.49,9933.0,62.9182,62.9566,62.8606,62.8798,9933.0
2023-01-30 13:10:00,65.5,65.55,65.48,65.53,21268.0,62.8894,62.9374,62.8702,62.9182,21268.0
2023-01-30 13:15:00,65.52,65.67,65.51,65.66,11278.0,62.9086,63.0526,62.899,63.043,11278.0
2023-01-30 13:20:00,65.65,65.68,65.62,65.68,8386.0,63.0334,63.0622,63.0046,63.0622,8386.0
2023-01-30 13:25:00,65.68,65.71,65.66,65.7,14853.0,63.0622,63.091,63.043,63.0814,14853.0
2023-01-30 13:30:00,65.7,65.72,65.65,65.7,13471.0,63.0814,63.1006,63.0334,63.0814,13471.0
2023-01-30 13:35:00,65.69,65.75,65.67,65.71,10681.0,63.0718,63.1294,63.0526,63.091,10681.0
2023-01-30 13:40:00,65.71,65.74,65.67,65.74,23934.0,63.091,63.1198,63.0526,63.1198,23934.0
2023-01-30 13:45:00,65.75,65.77,65.62,65.64,46163.0,63.1294,63.1486,63.0046,63.0238,46163.0
2023-01-30 13:50:00,65.63,65.67,65.61,65.67,17741.0,63.0142,63.0526,62.995,63.0526,17741.0
2023-01-30 13:55:00,65.67,65.7,65.66,65.68,11538.0,63.0526,63.0814,63.043,63.0622,11538.0
2023-01-30 14:00:00,65.69,65.73,65.68,65.72,13203.0,63.0718,63.1102,63.0622,63.1006,13203.0
2023-01-30 14:05:00,65.72,65.73,65.59,65.59,7184.0,63.1006,63.1102,62.9758,62.9758,7184.0
2023-01-30 14:10:00,65.6,65.62,65.5,65.55,17256.0,62.9854,63.0046,62.8894,62.9374,17256.0
2023-01-30 14:15:00,65.56,65.58,65.52,65.55,14916.0,62.947,62.9662,62.9086,62.9374,14916.0
2023-01-30 14:20:00,65.55,65.55,65.47,65.5,23294.0,62.9374,62.9374,62.8606,62.8894,23294.0
2023-01-30 14:25:00,65.51,65.55,65.5,65.54,9748.0,62.899,62.9374,62.8894,62.9278,9748.0
2023-01-30 14:30:00,65.54,65.55,65.5,65.5,12855.0,62.9278,62.9374,62.8894,62.8894,12855.0
2023-01-30 14:35:00,65.49,65.58,65.49,65.56,46394.0,62.8798,62.9662,62.8798,62.947,46394.0
2023-01-30 14:40:00,65.55,65.55,65.46,65.53,12973.0,62.9374,62.9374,62.851,62.9182,12973.0
2023-01-30 14:45:00,65.53,65.57,65.47,65.51,17757.0,62.9182,62.9566,62.8606,62.899,17757.0
2023-01-30 14:50:00,65.51,65.53,65.41,65.46,33837.0,62.899,62.9182,62.8029,62.851,33837.0
2023-01-30 14:55:00,65.46,65.51,65.44,65.5,38738.0,62.851,62.899,62.8318,62.8894,38738.0
2023-01-30 15:00:00,65.52,65.62,65.51,65.61,18822.0,62.9086,63.0046,62.899,62.995,18822.0
2023-01-30 15:05:00,65.61,65.61,65.46,65.51,14734.0,62.995,62.995,62.851,62.899,14734.0
2023-01-30 15:10:00,65.51,65.64,65.49,65.6,21179.0,62.899,63.0238,62.8798,62.9854,21179.0
2023-01-30 15:15:00,65.6,65.62,65.52,65.57,17272.0,62.9854,63.0046,62.9086,62.9566,17272.0
2023-01-30 15:20:00,65.57,65.6,65.49,65.51,30259.0,62.9566,62.9854,62.8798,62.899,30259.0
2023-01-30 15:25:00,65.5,65.51,65.44,65.48,24124.0,62.8894,62.899,62.8318,62.8702,24124.0
2023-01-30 15:30:00,65.48,65.6,65.44,65.56,41365.0,62.8702,62.9854,62.8318,62.947,41365.0
2023-01-30 15:35:00,65.55,65.63,65.55,65.63,34778.0,62.9374,63.0142,62.9374,63.0142,34778.0
2023-01-30 15:40:00,65.63,65.65,65.51,65.52,69305.0,63.0142,63.0334,62.899,62.9086,69305.0
2023-01-30 15:45:00,65.5,65.54,65.44,65.45,61721.0,62.8894,62.9278,62.8318,62.8414,61721.0
2023-01-30 15:50:00,65.44,65.55,65.34,65.37,249930.0,62.8318,62.9374,62.7357,62.7645,249930.0
2023-01-30 15:55:00,65.36,65.42,65.25,65.27,426989.0,62.7549,62.8126,62.6493,62.6685,426989.0
2023-01-31 09:30:00,65.05,65.55,65.05,65.11,194113.0,62.4573,62.9374,62.4573,62.5149,194113.0
2023-01-31 09:35:00,65.14,65.27,65.13,65.25,29779.0,62.5437,62.6685,62.5341,62.6493,29779.0
2023-01-31 09:40:00,65.19,65.35,65.18,65.27,11957.0,62.5917,62.7453,62.5821,62.6685,11957.0
2023-01-31 09:45:00,65.27,65.34,65.19,65.3,21701.0,62.6685,62.7357,62.5917,62.6973,21701.0
2023-01-31 09:50:00,65.28,65.42,65.26,65.39,35946.0,62.6781,62.8126,62.6589,62.7837,35946.0
2023-01-31 09:55:00,65.39,65.46,65.26,65.26,9110.0,62.7837,62.851,62.6589,62.6589,9110.0
2023-01-31 10:00:00,65.26,65.36,65.24,65.24,15719.0,62.6589,62.7549,62.6397,62.6397,15719.0
2023-01-31 10:05:00,65.21,65.37,65.15,65.19,42069.0,62.6109,62.7645,62.5533,62.5917,42069.0
2023-01-31 10:10:00,65.19,65.36,65.19,65.35,12934.0,62.5917,62.7549,62.5917,62.7453,12934.0
2023-01-31 10:15:00,65.36,65.4,65.29,65.32,9002.0,62.7549,62.7933,62.6877,62.7165,9002.0
2023-01-31 10:20:00,65.31,65.31,65.18,65.23,14230.0,62.7069,62.7069,62.5821,62.6301,14230.0
2023-01-31 10:25:00,65.24,65.34,65.17,65.34,20700.0,62.6397,62.7357,62.5725,62.7357,20700.0
2023-01-31 10:30:00,65.35,65.42,65.35,65.36,8407.0,62.7453,62.8126,62.7453,62.7549,8407.0
2023-01-31 10:35:00,65.36,65.36,65.21,65.22,9364.0,62.7549,62.7549,62.6109,62.6205,9364.0
2023-01-31 10:40:00,65.21,65.29,65.2,65.29,6621.0,62.6109,62.6877,62.6013,62.6877,6621.0
2023-01-31 10:45:00,65.3,65.33,65.24,65.26,5811.0,62.6973,62.7261,62.6397,62.6589,5811.0
2023-01-31 10:50:00,65.25,65.31,65.2,65.24,9881.0,62.6493,62.7069,62.6013,62.6397,9881.0
2023-01-31 10:55:00,65.24,65.3,65.24,65.3,8460.0,62.6397,62.6973,62.6397,62.6973,8460.0
2023-01-31 11:00:00,65.3,65.38,65.27,65.28,8364.0,62.6973,62.7741,62.6685,62.6781,8364.0
2023-01-31 11:05:00,65.27,65.29,65.22,65.24,11651.0,62.6685,62.6877,62.6205,62.6397,11651.0
2023-01-31 11:10:00,65.23,65.23,65.14,65.2,10479.0,62.6301,62.6301,62.5437,62.6013,10479.0
2023-01-31 11:15:00,65.19,65.21,65.13,65.15,8396.0,62.5917,62.6109,62.5341,62.5533,8396.0
2023-01-31 11:20:00,65.16,65.22,65.13,65.2,9305.0,62.5629,62.6205,62.5341,62.6013,9305.0
2023-01-31 11:25:00,65.17,65.2,65.13,65.14,7699.0,62.5725,62.6013,62.5341,62.5437,7699.0
2023-01-31 11:30:00,65.14,65.22,65.14,65.19,10815.0,62.5437,62.6205,62.5437,62.5917,10815.0
2023-01-31 11:35:00,65.2,65.22,65.07,65.09,11225.0,62.6013,62.6205,62.4765,62.4957,11225.0
2023-01-31 11:40:00,65.1,65.17,65.1,65.16,14032.0,62.5053,62.5725,62.5053,62.5629,14032.0
2023-01-31 11:45:00,65.14,65.25,65.14,65.22,13294.0,62.5437,62.6493,62.5437,62.6205,13294.0
2023-01-31 11:50:00,65.22,65.25,65.15,65.25,12097.0,62.6205,62.6493,62.5533,62.6493,12097.0
2023-01-31 11:55:00,65.25,65.3,65.23,65.3,16780.0,62.6493,62.6973,62.6301,62.6973,16780.0
2023-01-31 12:00:00,65.29,65.32,65.14,65.19,15568.0,62.6877,62.7165,62.5437,62.5917,15568.0
2023-01-31 12:05:00,65.2,65.29,65.18,65.28,15272.0,62.6013,62.6877,62.5821,62.6781,15272.0
2023-01-31 12:10:00,65.28,65.3,65.25,65.29,9942.0,62.6781,62.6973,62.6493,62.6877,9942.0
2023-01-31 12:15:00,65.28,65.37,65.27,65.36,12382.0,62.6781,62.7645,62.6685,62.7549,12382.0
2023-01-31 12:20:00,65.36,65.4,65.34,65.35,16263.0,62.7549,62.7933,62.7357,62.7453,16263.0
2023-01-31 12:25:00,65.35,65.35,65.32,65.33,12525.0,62.7453,62.7453,62.7165,62.7261,12525.0
2023-01-31 12:30:00,65.34,65.39,65.32,65.35,14969.0,62.7357,62.7837,62.7165,62.7453,14969.0
2023-01-31 12:35:00,65.36,65.44,65.35,65.43,12906.0,62.7549,62.8318,62.7453,62.8222,12906.0
2023-01-31 12:40:00,65.44,65.49,65.44,65.46,8484.0,62.8318,62.8798,62.8318,62.851,8484.0
2023-01-31 12:45:00,65.47,65.54,65.47,65.53,6962.0,62.8606,62.9278,62.8606,62.9182,6962.0
2023-01-31 12:50:00,65.54,65.56,65.52,65.56,9840.0,62.9278,62.947,62.9086,62.947,9840.0
2023-01-31 12:55:00,65.56,65.61,65.54,65.59,13327.0,62.947,62.995,62.9278,62.9758,13327.0
2023-01-31 13:00:00,65.61,65.7,65.61,65.66,69358.0,62.995,63.0814,62.995,63.043,69358.0
2023-01-31 13:05:00,65.66,65.66,65.59,65.63,32901.0,63.043,63.043,62.9758,63.0142,32901.0
2023-01-31 13:10:00,65.64,65.64,65.54,65.59,17585.0,63.0238,63.0238,62.9278,62.9758,17585.0
2023-01-31 13:15:00,65.6,65.6,65.51,65.53,13256.0,62.9854,62.9854,62.899,62.9182,13256.0
2023-01-31 13:20:00,65.53,65.59,65.49,65.55,112979.0,62.9182,62.9758,62.8798,62.9374,112979.0
2023-01-31 13:25:00,65.56,65.65,65.56,65.64,12599.0,62.947,63.0334,62.947,63.0238,12599.0
2023-01-31 13:30:00,65.65,65.72,65.64,65.69,20587.0,63.0334,63.1006,63.0238,63.0718,20587.0
2023-01-31 13:35:00,65.69,65.76,65.68,65.75,33641.0,63.0718,63.139,63.0622,63.1294,33641.0
2023-01-31 13:40:00,65.74,65.8,65.73,65.77,43439.0,63.1198,63.1774,63.1102,63.1486,43439.0
2023-01-31 13:45:00,65.77,65.85,65.74,65.78,47021.0,63.1486,63.2254,63.1198,63.1582,47021.0
2023-01-31 13:50:00,65.79,65.79,65.64,65.72,15898.0,63.1678,63.1678,63.0238,63.1006,15898.0
2023-01-31 13:55:00,65.72,65.76,65.7,65.75,19257.0,63.1006,63.139,63.0814,63.1294,19257.0
2023-01-31 14:00:00,65.76,65.78,65.74,65.75,9199.0,63.139,63.1582,63.1198,63.1294,9199.0
2023-01-31 14:05:00,65.76,65.82,65.72,65.81,9898.0,63.139,63.1966,63.1006,63.187,9898.0
2023-01-31 14:10:00,65.81,65.84,65.78,65.84,8493.0,63.187,63.2158,63.1582,63.2158,8493.0
2023-01-31 14:15:00,65.84,65.89,65.84,65.84,17629.0,63.2158,63.2638,63.2158,63.2158,17629.0
2023-01-31 14:20:00,65.85,65.88,65.83,65.86,8969.0,63.2254,63.2542,63.2062,63.235,8969.0
2023-01-31 14:25:00,65.86,65.94,65.85,65.88,47716.0,63.235,63.3118,63.2254,63.2542,47716.0
2023-01-31 14:30:00,65.9,65.95,65.89,65.93,15141.0,63.2734,63.3214,63.2638,63.3022,15141.0
2023-01-31 14:35:00,65.92,65.98,65.88,65.98,23789.0,63.2926,63.3502,63.2542,63.3502,23789.0
2023-01-31 14:40:00,65.98,66.08,65.97,66.03,28704.0,63.3502,63.4462,63.3406,63.3982,28704.0
2023-01-31 14:45:00,66.03,66.08,66.02,66.06,13154.0,63.3982,63.4462,63.3886,63.427,13154.0
2023-01-31 14:50:00,66.05,66.17,66.0,66.13,35175.0,63.4174,63.5327,63.3694,63.4943,35175.0
2023-01-31 14:55:00,66.14,66.19,66.13,66.19,39102.0,63.5039,63.5519,63.4943,63.5519,39102.0
2023-01-31 15:00:00,66.19,66.28,66.19,66.27,37930.0,63.5519,63.6383,63.5519,63.6287,37930.0
2023-01-31 15:05:00,66.27,66.31,66.17,66.18,27332.0,63.6287,63.6671,63.5327,63.5423,27332.0
2023-01-31 15:10:00,66.17,66.18,66.08,66.16,58640.0,63.5327,63.5423,63.4462,63.5231,58640.0
2023-01-31 15:15:00,66.16,66.18,66.09,66.11,44858.0,63.5231,63.5423,63.4558,63.475,44858.0
2023-01-31 15:20:00,66.12,66.2,66.12,66.19,49341.0,63.4847,63.5615,63.4847,63.5519,49341.0
2023-01-31 15:25:00,66.18,66.28,66.17,66.23,127069.0,63.5423,63.6383,63.5327,63.5903,127069.0
2023-01-31 15:30:00,66.24,66.36,66.23,66.36,54279.0,63.5999,63.7151,63.5903,63.7151,54279.0
2023-01-31 15:35:00,66.36,66.36,66.26,66.3,58946.0,63.7151,63.7151,63.6191,63.6575,58946.0
2023-01-31 15:40:00,66.31,66.41,66.3,66.4,55116.0,63.6671,63.7631,63.6575,63.7535,55116.0
2023-01-31 15:45:00,66.4,66.5,66.39,66.47,61241.0,63.7535,63.8495,63.7439,63.8207,61241.0
2023-01-31 15:50:00,66.47,66.75,66.46,66.63,183976.0,63.8207,64.0895,63.8111,63.9743,183976.0
2023-01-31 15:55:00,66.62,66.78,66.6,66.77,297056.0,63.9647,64.1183,63.9455,64.1087,297056.0
2023-02-01 09:30:00,66.27,66.5,66.17,66.3,30128.0,63.6287,63.8495,63.5327,63.6575,30128.0
2023-02-01 09:35:00,66.34,66.74,66.31,66.68,20097.0,63.6959,64.0799,63.6671,64.0223,20097.0
2023-02-01 09:40:00,66.64,66.71,66.53,66.53,15295.0,63.9839,64.0511,63.8783,63.8783,15295.0
2023-02-01 09:45:00,66.54,66.9,66.54,66.88,15360.0,63.8879,64.2336,63.8879,64.2144,15360.0
2023-02-01 09:50:00,66.88,67.15,66.87,67.12,70260.0,64.2144,64.4736,64.2048,64.4448,70260.0
2023-02-01 09:55:00,67.11,67.22,67.01,67.18,55517.0,64.4352,64.5408,64.3392,64.5024,55517.0
2023-02-01 10:00:00,67.17,67.17,66.89,67.02,59028.0,64.4928,64.4928,64.224,64.3488,59028.0
2023-02-01 10:05:00,67.01,67.2,67.0,67.19,52111.0,64.3392,64.5216,64.3296,64.512,52111.0
2023-02-01 10:10:00,67.18,67.28,67.02,67.22,39257.0,64.5024,64.5984,64.3488,64.5408,39257.0
2023-02-01 10:15:00,67.23,67.33,67.16,67.28,73647.0,64.5504,64.6464,64.4832,64.5984,73647.0
2023-02-01 10:20:00,67.28,67.37,67.17,67.36,35549.0,64.5984,64.6848,64.4928,64.6752,35549.0
2023-02-01 10:25:00,67.38,67.57,67.35,67.56,74228.0,64.6944,64.8769,64.6656,64.8673,74228.0
2023-02-01 10:30:00,67.57,67.63,67.49,67.63,75147.0,64.8769,64.9345,64.8,64.9345,75147.0
2023-02-01 10:35:00,67.64,67.66,67.51,67.58,77296.0,64.9441,64.9633,64.8192,64.8865,77296.0
2023-02-01 10:40:00,67.57,67.7,67.5,67.56,72417.0,64.8769,65.0017,64.8096,64.8673,72417.0
2023-02-01 10:45:00,67.56,67.65,67.38,67.38,120787.0,64.8673,64.9537,64.6944,64.6944,120787.0
2023-02-01 10:50:00,67.38,67.45,67.29,67.38,55464.0,64.6944,64.7616,64.608,64.6944,55464.0
2023-02-01 10:55:00,67.38,67.38,67.17,67.18,60876.0,64.6944,64.6944,64.4928,64.5024,60876.0
2023-02-01 11:00:00,67.17,67.18,66.99,67.12,47338.0,64.4928,64.5024,64.32,64.4448,47338.0
2023-02-01 11:05:00,67.1,67.1,66.95,67.02,33402.0,64.4256,64.4256,64.2816,64.3488,33402.0
2023-02-01 11:10:00,67.02,67.16,67.0,67.14,47816.0,64.3488,64.4832,64.3296,64.464,47816.0
2023-02-01 11:15:00,67.15,67.28,67.14,67.19,46650.0,64.4736,64.5984,64.464,64.512,46650.0
2023-02-01 11:20:00,67.19,67.39,67.17,67.32,42580.0,64.512,64.704,64.4928,64.6368,42580.0
2023-02-01 11:25:00,67.31,67.51,67.3,67.48,56061.0,64.6272,64.8192,64.6176,64.7904,56061.0
2023-02-01 11:30:00,67.49,67.52,67.38,67.44,21310.0,64.8,64.8289,64.6944,64.752,21310.0
2023-02-01 11:35:00,67.44,67.54,67.43,67.47,29401.0,64.752,64.8481,64.7424,64.7808,29401.0
2023-02-01 11:40:00,67.45,67.47,67.37,67.46,21773.0,64.7616,64.7808,64.6848,64.7712,21773.0
2023-02-01 11:45:00,67.46,67.52,67.36,67.43,24098.0,64.7712,64.8289,64.6752,64.7424,24098.0
2023-02-01 11:50:00,67.42,67.43,67.31,67.36,38704.0,64.7328,64.7424,64.6272,64.6752,38704.0
2023-02-01 11:55:00,67.36,67.36,67.24,67.31,14718.0,64.6752,64.6752,64.56,64.6272,14718.0
2023-02-01 12:00:00,67.3,67.39,67.29,67.35,25403.0,64.6176,64.704,64.608,64.6656,25403.0
2023-02-01 12:05:00,67.35,67.35,67.23,67.26,13353.0,64.6656,64.6656,64.5504,64.5792,13353.0
2023-02-01 12:10:00,67.24,67.36,67.24,67.31,30352.0,64.56,64.6752,64.56,64.6272,30352.0
2023-02-01 12:15:00,67.32,67.33,67.19,67.19,28919.0,64.6368,64.6464,64.512,64.512,28919.0
2023-02-01 12:20:00,67.19,67.36,67.19,67.36,16788.0,64.512,64.6752,64.512,64.6752,16788.0
2023-02-01 12:25:00,67.35,67.39,67.27,67.28,12242.0,64.6656,64.704,64.5888,64.5984,12242.0
2023-02-01 12:30:00,67.29,67.34,67.21,67.23,14149.0,64.608,64.656,64.5312,64.5504,14149.0
2023-02-01 12:35:00,67.23,67.27,67.22,67.23,23677.0,64.5504,64.5888,64.5408,64.5504,23677.0
2023-02-01 12:40:00,67.23,67.33,67.22,67.32,33088.0,64.5504,64.6464,64.5408,64.6368,33088.0
2023-02-01 12:45:00,67.31,67.34,67.24,67.26,20682.0,64.6272,64.656,64.56,64.5792,20682.0
2023-02-01 12:50:00,67.26,67.28,67.18,67.28,30284.0,64.5792,64.5984,64.5024,64.5984,30284.0
2023-02-01 12:55:00,67.27,67.34,67.26,67.32,43479.0,64.5888,64.656,64.5792,64.6368,43479.0
2023-02-01 13:00:00,67.34,67.36,67.25,67.26,28099.0,64.656,64.6752,64.5696,64.5792,28099.0
2023-02-01 13:05:00,67.26,67.28,67.08,67.08,24599.0,64.5792,64.5984,64.4064,64.4064,24599.0
2023-02-01 13:10:00,67.09,67.18,67.08,67.13,29685.0,64.416,64.5024,64.4064,64.4544,29685.0
2023-02-01 13:15:00,67.13,67.22,67.1,67.12,85642.0,64.4544,64.5408,64.4256,64.4448,85642.0
2023-02-01 13:20:00,67.12,67.23,67.12,67.2,51377.0,64.4448,64.5504,64.4448,64.5216,51377.0
2023-02-01 13:25:00,67.2,67.29,67.14,67.29,72538.0,64.5216,64.608,64.464,64.608,72538.0
2023-02-01 13:30:00,67.3,67.47,67.29,67.46,18032.0,64.6176,64.7808,64.608,64.7712,18032.0
2023-02-01 13:35:00,67.45,67.49,67.42,67.48,17155.0,64.7616,64.8,64.7328,64.7904,17155.0
2023-02-01 13:40:00,67.48,67.5,67.31,67.33,15555.0,64.7904,64.8096,64.6272,64.6464,15555.0
2023-02-01 13:45:00,67.32,67.34,67.28,67.33,22316.0,64.6368,64.656,64.5984,64.6464,22316.0
2023-02-01 13:50:00,67.33,67.38,67.26,67.37,51071.0,64.6464,64.6944,64.5792,64.6848,51071.0
2023-02-01 13:55:00,67.37,67.44,67.31,67.37,38147.0,64.6848,64.752,64.6272,64.6848,38147.0
2023-02-01 14:00:00,67.34,67.34,66.93,67.11,23437.0,64.656,64.656,64.2624,64.4352,23437.0
2023-02-01 14:05:00,67.12,67.43,67.1,67.31,18006.0,64.4448,64.7424,64.4256,64.6272,18006.0
2023-02-01 14:10:00,67.34,67.55,67.3,67.46,47157.0,64.656,64.8577,64.6176,64.7712,47157.0
2023-02-01 14:15:00,67.47,67.54,67.3,67.35,37693.0,64.7808,64.8481,64.6176,64.6656,37693.0
2023-02-01 14:20:00,67.36,67.44,67.32,67.36,66800.0,64.6752,64.752,64.6368,64.6752,66800.0
2023-02-01 14:25:00,67.36,67.41,67.31,67.31,64382.0,64.6752,64.7232,64.6272,64.6272,64382.0
2023-02-01 14:30:00,67.34,67.38,66.9,67.13,94376.0,64.656,64.6944,64.2336,64.4544,94376.0
2023-02-01 14:35:00,67.14,67.85,67.05,67.79,51407.0,64.464,65.1457,64.3776,65.0881,51407.0
2023-02-01 14:40:00,67.79,68.21,67.76,68.17,75575.0,65.0881,65.4913,65.0593,65.4529,75575.0
2023-02-01 14:45:00,68.19,68.41,68.07,68.22,91363.0,65.4721,65.6834,65.3569,65.501,91363.0
2023-02-01 14:50:00,68.24,68.51,68.23,68.4,53097.0,65.5202,65.7794,65.5106,65.6738,53097.0
2023-02-01 14:55:00,68.4,68.51,68.3,68.47,57433.0,65.6738,65.7794,65.5778,65.741,57433.0
2023-02-01 15:00:00,68.5,68.66,68.41,68.6,69739.0,65.7698,65.9234,65.6834,65.8658,69739.0
2023-02-01 15:05:00,68.58,68.82,68.58,68.75,49113.0,65.8466,66.077,65.8466,66.0098,49113.0
2023-02-01 15:10:00,68.77,68.82,68.61,68.68,89936.0,66.029,66.077,65.8754,65.9426,89936.0
2023-02-01 15:15:00,68.67,68.7,68.46,68.58,87844.0,65.933,65.9618,65.7314,65.8466,87844.0
2023-02-01 15:20:00,68.59,68.68,68.52,68.67,39647.0,65.8562,65.9426,65.789,65.933,39647.0
2023-02-01 15:25:00,68.69,68.82,68.65,68.79,35844.0,65.9522,66.077,65.9138,66.0482,35844.0
2023-02-01 15:30:00,68.79,68.93,68.77,68.92,58804.0,66.0482,66.1827,66.029,66.1731,58804.0
2023-02-01 15:35:00,68.92,69.25,68.92,69.16,78102.0,66.1731,66.4899,66.1731,66.4035,78102.0
2023-02-01 15:40:00,69.17,69.27,69.08,69.13,63872.0,66.4131,66.5091,66.3267,66.3747,63872.0
2023-02-01 15:45:00,69.14,69.29,69.1,69.13,68503.0,66.3843,66.5283,66.3459,66.3747,68503.0
2023-02-01 15:50:00,69.12,69.17,68.72,68.75,104897.0,66.3651,66.4131,65.981,66.0098,104897.0
2023-02-01 15:55:00,68.76,68.93,68.74,68.86,223615.0,66.0194,66.1827,66.0002,66.1154,223615.0
2023-02-02 09:30:00,69.59,69.8,69.42,69.67,73315.0,66.8163,67.018,66.6531,66.8932,73315.0
2023-02-02 09:35:00,69.75,69.75,69.25,69.34,38504.0,66.97,66.97,66.4899,66.5763,38504.0
2023-02-02 09:40:00,69.28,69.55,69.27,69.45,14885.0,66.5187,66.7779,66.5091,66.6819,14885.0
2023-02-02 09:45:00,69.45,69.59,69.32,69.56,16587.0,66.6819,66.8163,66.5571,66.7875,16587.0
2023-02-02 09:50:00,69.55,69.65,69.51,69.62,27427.0,66.7779,66.874,66.7395,66.8452,27427.0
2023-02-02 09:55:00,69.64,69.67,69.46,69.51,30281.0,66.8644,66.8932,66.6915,66.7395,30281.0
2023-02-02 10:00:00,69.51,69.73,69.33,69.69,23947.0,66.7395,66.9508,66.5667,66.9124,23947.0
2023-02-02 10:05:00,69.66,69.9,69.57,69.57,81756.0,66.8836,67.114,66.7971,66.7971,81756.0
2023-02-02 10:10:00,69.56,69.83,69.46,69.77,44185.0,66.7875,67.0468,66.6915,66.9892,44185.0
2023-02-02 10:15:00,69.78,69.9,69.69,69.81,33241.0,66.9988,67.114,66.9124,67.0276,33241.0
2023-02-02 10:20:00,69.83,69.95,69.77,69.89,62286.0,67.0468,67.162,66.9892,67.1044,62286.0
2023-02-02 10:25:00,69.89,69.96,69.8,69.88,44815.0,67.1044,67.1716,67.018,67.0948,44815.0
2023-02-02 10:30:00,69.91,70.17,69.9,70.15,29525.0,67.1236,67.3732,67.114,67.354,29525.0
2023-02-02 10:35:00,70.14,70.27,70.12,70.24,17944.0,67.3444,67.4692,67.3252,67.4404,17944.0
2023-02-02 10:40:00,70.25,70.3,70.11,70.15,19345.0,67.45,67.498,67.3156,67.354,19345.0
2023-02-02 10:45:00,70.15,70.18,70.02,70.1,40807.0,67.354,67.3828,67.2292,67.306,40807.0
2023-02-02 10:50:00,70.12,70.31,70.09,70.2,22046.0,67.3252,67.5077,67.2964,67.402,22046.0
2023-02-02 10:55:00,70.16,70.21,70.12,70.19,31187.0,67.3636,67.4116,67.3252,67.3924,31187.0
2023-02-02 11:00:00,70.19,70.29,70.12,70.27,48128.0,67.3924,67.4884,67.3252,67.4692,48128.0
2023-02-02 11:05:00,70.29,70.39,70.25,70.35,29364.0,67.4884,67.5845,67.45,67.5461,29364.0
2023-02-02 11:10:00,70.37,70.43,70.28,70.41,34845.0,67.5653,67.6229,67.4788,67.6037,34845.0
2023-02-02 11:15:00,70.42,70.48,70.26,70.28,27121.0,67.6133,67.6709,67.4596,67.4788,27121.0
2023-02-02 11:20:00,70.28,70.39,70.19,70.38,41411.0,67.4788,67.5845,67.3924,67.5749,41411.0
2023-02-02 11:25:00,70.37,70.38,70.16,70.16,23664.0,67.5653,67.5749,67.3636,67.3636,23664.0
2023-02-02 11:30:00,70.14,70.34,70.14,70.31,16020.0,67.3444,67.5365,67.3444,67.5077,16020.0
2023-02-02 11:35:00,70.31,70.4,70.24,70.33,99011.0,67.5077,67.5941,67.4404,67.5269,99011.0
2023-02-02 11:40:00,70.34,70.39,70.3,70.36,17610.0,67.5365,67.5845,67.498,67.5557,17610.0
2023-02-02 11:45:00,70.36,70.43,70.07,70.25,88461.0,67.5557,67.6229,67.2772,67.45,88461.0
2023-02-02 11:50:00,70.26,70.33,70.2,70.31,41069.0,67.4596,67.5269,67.402,67.5077,41069.0
2023-02-02 11:55:00,70.32,70.35,70.2,70.21,34496.0,67.5173,67.5461,67.402,67.4116,34496.0
2023-02-02 12:00:00,70.22,70.4,70.21,70.23,21549.0,67.4212,67.5941,67.4116,67.4308,21549.0
2023-02-02 12:05:00,70.23,70.36,70.15,70.15,108825.0,67.4308,67.5557,67.354,67.354,108825.0
2023-02-02 12:10:00,70.15,70.31,70.15,70.31,18381.0,67.354,67.5077,67.354,67.5077,18381.0
2023-02-02 12:15:00,70.32,70.34,70.16,70.17,19334.0,67.5173,67.5365,67.3636,67.3732,19334.0
2023-02-02 12:20:00,70.17,70.27,70.16,70.23,26602.0,67.3732,67.4692,67.3636,67.4308,26602.0
2023-02-02 12:25:00,70.23,70.33,70.22,70.25,32210.0,67.4308,67.5269,67.4212,67.45,32210.0
2023-02-02 12:30:00,70.24,70.38,70.23,70.34,50120.0,67.4404,67.5749,67.4308,67.5365,50120.0
2023-02-02 12:35:00,70.33,70.4,70.23,70.3,37537.0,67.5269,67.5941,67.4308,67.498,37537.0
2023-02-02 12:40:00,70.29,70.33,70.21,70.28,21334.0,67.4884,67.5269,67.4116,67.4788,21334.0
2023-02-02 12:45:00,70.29,70.38,70.29,70.36,13415.0,67.4884,67.5749,67.4884,67.5557,13415.0
2023-02-02 12:50:00,70.35,70.36,70.24,70.36,22030.0,67.5461,67.5557,67.4404,67.5557,22030.0
2023-02-02 12:55:00,70.36,70.39,70.27,70.32,38549.0,67.5557,67.5845,67.4692,67.5173,38549.0
2023-02-02 13:00:00,70.32,70.42,70.31,70.42,13738.0,67.5173,67.6133,67.5077,67.6133,13738.0
2023-02-02 13:05:00,70.42,70.44,70.26,70.27,27728.0,67.6133,67.6325,67.4596,67.4692,27728.0
2023-02-02 13:10:00,70.27,70.28,70.16,70.16,30500.0,67.4692,67.4788,67.3636,67.3636,30500.0
2023-02-02 13:15:00,70.16,70.28,70.11,70.28,28357.0,67.3636,67.4788,67.3156,67.4788,28357.0
2023-02-02 13:20:00,70.3,70.33,70.22,70.3,20085.0,67.498,67.5269,67.4212,67.498,20085.0
2023-02-02 13:25:00,70.31,70.37,70.25,70.36,30005.0,67.5077,67.5653,67.45,67.5557,30005.0
2023-02-02 13:30:00,70.37,70.48,70.36,70.42,80168.0,67.5653,67.6709,67.5557,67.6133,80168.0
2023-02-02 13:35:00,70.42,70.5,70.41,70.44,15193.0,67.6133,67.6901,67.6037,67.6325,15193.0
2023-02-02 13:40:00,70.44,70.5,70.43,70.44,15159.0,67.6325,67.6901,67.6229,67.6325,15159.0
2023-02-02 13:45:00,70.44,70.69,70.43,70.66,103960.0,67.6325,67.8725,67.6229,67.8437,103960.0
2023-02-02 13:50:00,70.66,70.72,70.63,70.69,32132.0,67.8437,67.9013,67.8149,67.8725,32132.0
2023-02-02 13:55:00,70.69,70.81,70.62,70.8,43092.0,67.8725,67.9877,67.8053,67.9781,43092.0
2023-02-02 14:00:00,70.8,70.87,70.73,70.73,38029.0,67.9781,68.0453,67.9109,67.9109,38029.0
2023-02-02 14:05:00,70.74,70.76,70.58,70.6,40885.0,67.9205,67.9397,67.7669,67.7861,40885.0
2023-02-02 14:10:00,70.61,70.64,70.38,70.38,72086.0,67.7957,67.8245,67.5749,67.5749,72086.0
2023-02-02 14:15:00,70.38,70.4,70.32,70.36,12676.0,67.5749,67.5941,67.5173,67.5557,12676.0
2023-02-02 14:20:00,70.37,70.41,70.2,70.26,131489.0,67.5653,67.6037,67.402,67.4596,131489.0
2023-02-02 14:25:00,70.24,70.38,70.2,70.26,59427.0,67.4404,67.5749,67.402,67.4596,59427.0
2023-02-02 14:30:00,70.26,70.31,70.06,70.08,32476.0,67.4596,67.5077,67.2676,67.2868,32476.0
2023-02-02 14:35:00,70.07,70.14,70.01,70.06,32786.0,67.2772,67.3444,67.2196,67.2676,32786.0
2023-02-02 14:40:00,70.07,70.12,69.98,70.07,54214.0,67.2772,67.3252,67.1908,67.2772,54214.0
2023-02-02 14:45:00,70.07,70.16,69.95,70.16,47923.0,67.2772,67.3636,67.162,67.3636,47923.0
2023-02-02 14:50:00,70.15,70.24,70.08,70.14,84204.0,67.354,67.4404,67.2868,67.3444,84204.0
2023-02-02 14:55:00,70.1,70.11,69.92,69.99,78900.0,67.306,67.3156,67.1332,67.2004,78900.0
2023-02-02 15:00:00,69.98,70.06,69.91,70.01,58828.0,67.1908,67.2676,67.1236,67.2196,58828.0
2023-02-02 15:05:00,70.02,70.17,69.93,70.05,46138.0,67.2292,67.3732,67.1428,67.258,46138.0
2023-02-02 15:10:00,70.06,70.28,70.04,70.28,89363.0,67.2676,67.4788,67.2484,67.4788,89363.0
2023-02-02 15:15:00,70.28,70.32,70.15,70.2,132839.0,67.4788,67.5173,67.354,67.402,132839.0
2023-02-02 15:20:00,70.22,70.24,70.14,70.23,32746.0,67.4212,67.4404,67.3444,67.4308,32746.0
2023-02-02 15:25:00,70.22,70.36,70.11,70.21,94145.0,67.4212,67.5557,67.3156,67.4116,94145.0
2023-02-02 15:30:00,70.21,70.37,70.21,70.37,52596.0,67.4116,67.5653,67.4116,67.5653,52596.0
2023-02-02 15:35:00,70.38,70.39,70.15,70.18,106363.0,67.5749,67.5845,67.354,67.3828,106363.0
2023-02-02 15:40:00,70.18,70.21,70.02,70.11,64309.0,67.3828,67.4116,67.2292,67.3156,64309.0
2023-02-02 15:45:00,70.11,70.26,70.06,70.25,103510.0,67.3156,67.4596,67.2676,67.45,103510.0
2023-02-02 15:50:00,70.26,70.57,70.26,70.47,156710.0,67.4596,67.7573,67.4596,67.6613,156710.0
2023-02-02 15:55:00,70.48,70.71,70.48,70.64,371663.0,67.6709,67.8917,67.6709,67.8245,371663.0
2023-02-03 09:30:00,66.02,68.68,65.99,68.68,271085.0,63.3886,65.9426,63.3598,65.9426,271085.0
2023-02-03 09:35:00,68.59,69.1,68.37,68.71,98890.0,65.8562,66.3459,65.645,65.9714,98890.0
2023-02-03 09:40:00,68.7,69.1,68.48,68.98,95246.0,65.9618,66.3459,65.7506,66.2307,95246.0
2023-02-03 09:45:00,68.98,69.42,68.96,69.33,121934.0,66.2307,66.6531,66.2115,66.5667,121934.0
2023-02-03 09:50:00,69.3,69.35,68.72,69.05,75685.0,66.5379,66.5859,65.981,66.2979,75685.0
2023-02-03 09:55:00,69.13,69.32,68.83,68.83,48425.0,66.3747,66.5571,66.0866,66.0866,48425.0
2023-02-03 10:00:00,68.87,69.04,68.51,68.86,108633.0,66.125,66.2883,65.7794,66.1154,108633.0
2023-02-03 10:05:00,68.8,69.02,68.66,69.02,49370.0,66.0578,66.2691,65.9234,66.2691,49370.0
2023-02-03 10:10:00,69.02,69.09,68.43,68.59,69215.0,66.2691,66.3363,65.7026,65.8562,69215.0
2023-02-03 10:15:00,68.57,69.19,68.5,69.05,52371.0,65.837,66.4323,65.7698,66.2979,52371.0
2023-02-03 10:20:00,69.02,69.16,68.88,69.06,45779.0,66.2691,66.4035,66.1346,66.3075,45779.0
2023-02-03 10:25:00,69.03,69.26,68.86,69.05,43876.0,66.2787,66.4995,66.1154,66.2979,43876.0
2023-02-03 10:30:00,69.06,69.27,69.01,69.08,37806.0,66.3075,66.5091,66.2595,66.3267,37806.0
2023-02-03 10:35:00,69.09,69.44,69.06,69.19,134159.0,66.3363,66.6723,66.3075,66.4323,134159.0
2023-02-03 10:40:00,69.18,69.19,68.72,69.0,109673.0,66.4227,66.4323,65.981,66.2499,109673.0
2023-02-03 10:45:00,69.0,69.12,68.57,68.66,69848.0,66.2499,66.3651,65.837,65.9234,69848.0
2023-02-03 10:50:00,68.66,68.77,68.52,68.63,98319.0,65.9234,66.029,65.789,65.8946,98319.0
2023-02-03 10:55:00,68.62,68.74,68.46,68.54,99819.0,65.885,66.0002,65.7314,65.8082,99819.0
2023-02-03 11:00:00,68.55,68.69,68.41,68.5,110730.0,65.8178,65.9522,65.6834,65.7698,110730.0
2023-02-03 11:05:00,68.51,68.53,67.96,68.01,55410.0,65.7794,65.7986,65.2513,65.2993,55410.0
2023-02-03 11:10:00,68.01,68.18,67.88,68.14,28358.0,65.2993,65.4625,65.1745,65.4241,28358.0
2023-02-03 11:15:00,68.13,68.24,68.02,68.07,24399.0,65.4145,65.5202,65.3089,65.3569,24399.0
2023-02-03 11:20:00,68.06,68.25,67.9,68.17,68396.0,65.3473,65.5298,65.1937,65.4529,68396.0
2023-02-03 11:25:00,68.15,68.56,68.12,68.55,22135.0,65.4337,65.8274,65.4049,65.8178,22135.0
2023-02-03 11:30:00,68.63,68.91,68.61,68.83,35319.0,65.8946,66.1635,65.8754,66.0866,35319.0
2023-02-03 11:35:00,68.84,68.86,68.3,68.3,44646.0,66.0962,66.1154,65.5778,65.5778,44646.0
2023-02-03 11:40:00,68.33,68.53,68.22,68.42,38239.0,65.6066,65.7986,65.501,65.693,38239.0
2023-02-03 11:45:00,68.47,68.7,68.41,68.42,71756.0,65.741,65.9618,65.6834,65.693,71756.0
2023-02-03 11:50:00,68.41,68.63,68.4,68.5,19492.0,65.6834,65.8946,65.6738,65.7698,19492.0
2023-02-03 11:55:00,68.52,68.52,68.21,68.24,40042.0,65.789,65.789,65.4913,65.5202,40042.0
2023-02-03 12:00:00,68.22,68.42,68.18,68.35,35009.0,65.501,65.693,65.4625,65.6258,35009.0
2023-02-03 12:05:00,68.34,68.45,68.06,68.06,26981.0,65.6162,65.7218,65.3473,65.3473,26981.0
2023-02-03 12:10:00,68.04,68.19,67.97,68.19,47477.0,65.3281,65.4721,65.2609,65.4721,47477.0
2023-02-03 12:15:00,68.2,68.33,68.2,68.33,24035.0,65.4817,65.6066,65.4817,65.6066,24035.0
2023-02-03 12:20:00,68.29,68.33,68.25,68.3,13006.0,65.5682,65.6066,65.5298,65.5778,13006.0
2023-02-03 12:25:00,68.29,68.43,68.28,68.4,15648.0,65.5682,65.7026,65.5586,65.6738,15648.0
2023-02-03 12:30:00,68.39,68.48,68.37,68.46,21292.0,65.6642,65.7506,65.645,65.7314,21292.0
2023-02-03 12:35:00,68.45,68.5,68.14,68.17,52877.0,65.7218,65.7698,65.4241,65.4529,52877.0
2023-02-03 12:40:00,68.17,68.33,68.15,68.2,22546.0,65.4529,65.6066,65.4337,65.4817,22546.0
2023-02-03 12:45:00,68.2,68.4,68.18,68.36,23013.0,65.4817,65.6738,65.4625,65.6354,23013.0
2023-02-03 12:50:00,68.32,68.33,68.15,68.27,34871.0,65.597,65.6066,65.4337,65.549,34871.0
2023-02-03 12:55:00,68.27,68.37,68.1,68.15,89146.0,65.549,65.645,65.3857,65.4337,89146.0
2023-02-03 13:00:00,68.15,68.25,68.01,68.03,81719.0,65.4337,65.5298,65.2993,65.3185,81719.0
2023-02-03 13:05:00,68.04,68.18,67.93,67.95,74780.0,65.3281,65.4625,65.2225,65.2417,74780.0
2023-02-03 13:10:00,67.93,68.06,67.84,68.06,31645.0,65.2225,65.3473,65.1361,65.3473,31645.0
2023-02-03 13:15:00,68.07,68.09,67.95,68.03,19948.0,65.3569,65.3761,65.2417,65.3185,19948.0
2023-02-03 13:20:00,68.03,68.12,67.97,67.97,21402.0,65.3185,65.4049,65.2609,65.2609,21402.0
2023-02-03 13:25:00,67.96,68.01,67.81,67.82,21615.0,65.2513,65.2993,65.1073,65.1169,21615.0
2023-02-03 13:30:00,67.82,67.83,67.68,67.82,28985.0,65.1169,65.1265,64.9825,65.1169,28985.0
2023-02-03 13:35:00,67.83,67.96,67.82,67.85,25681.0,65.1265,65.2513,65.1169,65.1457,25681.0
2023-02-03 13:40:00,67.82,67.84,67.64,67.78,28952.0,65.1169,65.1361,64.9441,65.0785,28952.0
2023-02-03 13:45:00,67.78,67.93,67.77,67.88,37630.0,65.0785,65.2225,65.0689,65.1745,37630.0
2023-02-03 13:50:00,67.9,68.0,67.83,67.98,39386.0,65.1937,65.2897,65.1265,65.2705,39386.0
2023-02-03 13:55:00,67.97,68.06,67.9,67.9,68339.0,65.2609,65.3473,65.1937,65.1937,68339.0
2023-02-03 14:00:00,67.9,67.95,67.8,67.82,77608.0,65.1937,65.2417,65.0977,65.1169,77608.0
2023-02-03 14:05:00,67.81,67.9,67.69,67.73,58988.0,65.1073,65.1937,64.9921,65.0305,58988.0
2023-02-03 14:10:00,67.74,67.94,67.74,67.92,26773.0,65.0401,65.2321,65.0401,65.2129,26773.0
2023-02-03 14:15:00,67.91,67.93,67.73,67.88,78851.0,65.2033,65.2225,65.0305,65.1745,78851.0
2023-02-03 14:20:00,67.89,67.97,67.8,67.82,25125.0,65.1841,65.2609,65.0977,65.1169,25125.0
2023-02-03 14:25:00,67.81,67.96,67.81,67.95,38878.0,65.1073,65.2513,65.1073,65.2417,38878.0
2023-02-03 14:30:00,67.95,67.99,67.82,67.98,38538.0,65.2417,65.2801,65.1169,65.2705,38538.0
2023-02-03 14:35:00,68.0,68.13,68.0,68.07,32996.0,65.2897,65.4145,65.2897,65.3569,32996.0
2023-02-03 14:40:00,68.08,68.11,67.98,68.06,43158.0,65.3665,65.3953,65.2705,65.3473,43158.0
2023-02-03 14:45:00,68.05,68.07,67.95,68.01,23589.0,65.3377,65.3569,65.2417,65.2993,23589.0
2023-02-03 14:50:00,68.03,68.2,68.03,68.16,48474.0,65.3185,65.4817,65.3185,65.4433,48474.0
2023-02-03 14:55:00,68.15,68.19,67.92,67.94,28292.0,65.4337,65.4721,65.2129,65.2321,28292.0
2023-02-03 15:00:00,67.91,67.91,67.73,67.87,30447.0,65.2033,65.2033,65.0305,65.1649,30447.0
2023-02-03 15:05:00,67.87,68.15,67.85,68.14,36125.0,65.1649,65.4337,65.1457,65.4241,36125.0
2023-02-03 15:10:00,68.15,68.25,68.04,68.24,35887.0,65.4337,65.5298,65.3281,65.5202,35887.0
2023-02-03 15:15:00,68.23,68.42,68.15,68.36,49900.0,65.5106,65.693,65.4337,65.6354,49900.0
2023-02-03 15:20:00,68.35,68.42,68.26,68.42,39390.0,65.6258,65.693,65.5394,65.693,39390.0
2023-02-03 15:25:00,68.42,68.49,68.34,68.42,67863.0,65.693,65.7602,65.6162,65.693,67863.0
2023-02-03 15:30:00,68.41,68.55,68.41,68.43,94887.0,65.6834,65.8178,65.6834,65.7026,94887.0
2023-02-03 15:35:00,68.42,68.58,68.36,68.56,155174.0,65.693,65.8466,65.6354,65.8274,155174.0
2023-02-03 15:40:00,68.56,68.65,68.51,68.52,112862.0,65.8274,65.9138,65.7794,65.789,112862.0
2023-02-03 15:45:00,68.53,68.57,68.3,68.44,148846.0,65.7986,65.837,65.5778,65.7122,148846.0
2023-02-03 15:50:00,68.42,68.66,68.36,68.37,236177.0,65.693,65.9234,65.6354,65.645,236177.0
2023-02-03 15:55:00,68.39,68.39,68.14,68.19,366403.0,65.6642,65.6642,65.4241,65.4721,366403.0
2023-02-06 09:30:00,67.52,67.73,67.15,67.38,77634.0,64.8289,65.0305,64.4736,64.6944,77634.0
2023-02-06 09:35:00,67.37,67.53,67.23,67.51,68620.0,64.6848,64.8385,64.5504,64.8192,68620.0
2023-02-06 09:40:00,67.5,67.72,67.43,67.67,33474.0,64.8096,65.0209,64.7424,64.9729,33474.0
2023-02-06 09:45:00,67.66,67.78,67.48,67.48,77097.0,64.9633,65.0785,64.7904,64.7904,77097.0
2023-02-06 09:50:00,67.48,67.72,67.42,67.53,72290.0,64.7904,65.0209,64.7328,64.8385,72290.0
2023-02-06 09:55:00,67.54,67.77,67.51,67.69,61152.0,64.8481,65.0689,64.8192,64.9921,61152.0
2023-02-06 10:00:00,67.7,67.95,67.61,67.9,78644.0,65.0017,65.2417,64.9153,65.1937,78644.0
2023-02-06 10:05:00,67.91,68.16,67.7,68.14,85541.0,65.2033,65.4433,65.0017,65.4241,85541.0
2023-02-06 10:10:00,68.12,68.12,67.79,67.89,23866.0,65.4049,65.4049,65.0881,65.1841,23866.0
2023-02-06 10:15:00,67.86,67.86,67.68,67.75,61560.0,65.1553,65.1553,64.9825,65.0497,61560.0
2023-02-06 10:20:00,67.74,67.76,67.59,67.74,57960.0,65.0401,65.0593,64.8961,65.0401,57960.0
2023-02-06 10:25:00,67.75,67.78,67.61,67.65,96386.0,65.0497,65.0785,64.9153,64.9537,96386.0
2023-02-06 10:30:00,67.64,67.66,67.46,67.54,62387.0,64.9441,64.9633,64.7712,64.8481,62387.0
2023-02-06 10:35:00,67.55,67.79,67.51,67.67,57432.0,64.8577,65.0881,64.8192,64.9729,57432.0
2023-02-06 10:40:00,67.67,67.82,67.65,67.72,22743.0,64.9729,65.1169,64.9537,65.0209,22743.0
2023-02-06 10:45:00,67.72,68.01,67.71,67.96,21853.0,65.0209,65.2993,65.0113,65.2513,21853.0
2023-02-06 10:50:00,67.97,68.2,67.96,68.1,56054.0,65.2609,65.4817,65.2513,65.3857,56054.0
2023-02-06 10:55:00,68.12,68.21,68.04,68.12,67628.0,65.4049,65.4913,65.3281,65.4049,67628.0
2023-02-06 11:00:00,68.13,68.23,68.0,68.21,40255.0,65.4145,65.5106,65.2897,65.4913,40255.0
2023-02-06 11:05:00,68.22,68.38,68.18,68.21,53003.0,65.501,65.6546,65.4625,65.4913,53003.0
2023-02-06 11:10:00,68.22,68.33,68.11,68.15,21655.0,65.501,65.6066,65.3953,65.4337,21655.0
2023-02-06 11:15:00,68.16,68.21,68.03,68.19,10900.0,65.4433,65.4913,65.3185,65.4721,10900.0
2023-02-06 11:20:00,68.18,68.25,68.12,68.12,7378.0,65.4625,65.5298,65.4049,65.4049,7378.0
2023-02-06 11:25:00,68.11,68.16,68.06,68.15,10563.0,65.3953,65.4433,65.3473,65.4337,10563.0
2023-02-06 11:30:00,68.16,68.26,68.03,68.04,62970.0,65.4433,65.5394,65.3185,65.3281,62970.0
2023-02-06 11:35:00,68.04,68.16,68.03,68.12,11903.0,65.3281,65.4433,65.3185,65.4049,11903.0
2023-02-06 11:40:00,68.12,68.24,68.04,68.06,22885.0,65.4049,65.5202,65.3281,65.3473,22885.0
2023-02-06 11:45:00,68.04,68.05,67.93,67.98,16667.0,65.3281,65.3377,65.2225,65.2705,16667.0
2023-02-06 11:50:00,67.98,68.03,67.89,67.89,8300.0,65.2705,65.3185,65.1841,65.1841,8300.0
2023-02-06 11:55:00,67.9,67.9,67.76,67.8,12954.0,65.1937,65.1937,65.0593,65.0977,12954.0
2023-02-06 12:00:00,67.8,67.81,67.7,67.74,20237.0,65.0977,65.1073,65.0017,65.0401,20237.0
2023-02-06 12:05:00,67.74,67.88,67.73,67.79,41320.0,65.0401,65.1745,65.0305,65.0881,41320.0
2023-02-06 12:10:00,67.8,67.91,67.8,67.83,17727.0,65.0977,65.2033,65.0977,65.1265,17727.0
2023-02-06 12:15:00,67.83,67.88,67.8,67.81,31130.0,65.1265,65.1745,65.0977,65.1073,31130.0
2023-02-06 12:20:00,67.82,67.83,67.68,67.7,41902.0,65.1169,65.1265,64.9825,65.0017,41902.0
2023-02-06 12:25:00,67.71,67.74,67.63,67.67,10098.0,65.0113,65.0401,64.9345,64.9729,10098.0
2023-02-06 12:30:00,67.67,67.78,67.64,67.75,30476.0,64.9729,65.0785,64.9441,65.0497,30476.0
2023-02-06 12:35:00,67.75,67.79,67.71,67.73,33393.0,65.0497,65.0881,65.0113,65.0305,33393.0
2023-02-06 12:40:00,67.72,67.75,67.63,67.63,12379.0,65.0209,65.0497,64.9345,64.9345,12379.0
2023-02-06 12:45:00,67.65,67.7,67.61,67.66,14115.0,64.9537,65.0017,64.9153,64.9633,14115.0
2023-02-06 12:50:00,67.64,67.65,67.52,67.54,11683.0,64.9441,64.9537,64.8289,64.8481,11683.0
2023-02-06 12:55:00,67.54,67.54,67.44,67.45,13064.0,64.8481,64.8481,64.752,64.7616,13064.0
2023-02-06 13:00:00,67.45,67.45,67.3,67.31,14871.0,64.7616,64.7616,64.6176,64.6272,14871.0
2023-02-06 13:05:00,67.33,67.42,67.33,67.37,17059.0,64.6464,64.7328,64.6464,64.6848,17059.0
2023-02-06 13:10:00,67.35,67.43,67.24,67.42,19037.0,64.6656,64.7424,64.56,64.7328,19037.0
2023-02-06 13:15:00,67.42,67.42,67.3,67.36,19467.0,64.7328,64.7328,64.6176,64.6752,19467.0
2023-02-06 13:20:00,67.35,67.42,67.31,67.4,8956.0,64.6656,64.7328,64.6272,64.7136,8956.0
2023-02-06 13:25:00,67.39,67.41,67.29,67.29,10904.0,64.704,64.7232,64.608,64.608,10904.0
2023-02-06 13:30:00,67.28,67.34,67.27,67.32,12127.0,64.5984,64.656,64.5888,64.6368,12127.0
2023-02-06 13:35:00,67.33,67.44,67.32,67.43,56087.0,64.6464,64.752,64.6368,64.7424,56087.0
2023-02-06 13:40:00,67.42,67.42,67.28,67.39,35836.0,64.7328,64.7328,64.5984,64.704,35836.0
2023-02-06 13:45:00,67.4,67.46,67.33,67.45,12183.0,64.7136,64.7712,64.6464,64.7616,12183.0
2023-02-06 13:50:00,67.48,67.49,67.38,67.38,17790.0,64.7904,64.8,64.6944,64.6944,17790.0
2023-02-06 13:55:00,67.37,67.5,67.37,67.4,22558.0,64.6848,64.8096,64.6848,64.7136,22558.0
2023-02-06 14:00:00,67.39,67.53,67.39,67.51,14378.0,64.704,64.8385,64.704,64.8192,14378.0
2023-02-06 14:05:00,67.52,67.52,67.47,67.51,9051.0,64.8289,64.8289,64.7808,64.8192,9051.0
2023-02-06 14:10:00,67.51,67.52,67.44,67.46,16838.0,64.8192,64.8289,64.752,64.7712,16838.0
2023-02-06 14:15:00,67.46,67.56,67.44,67.51,14749.0,64.7712,64.8673,64.752,64.8192,14749.0
2023-02-06 14:20:00,67.51,67.51,67.44,67.45,14201.0,64.8192,64.8192,64.752,64.7616,14201.0
2023-02-06 14:25:00,67.44,67.53,67.44,67.49,11700.0,64.752,64.8385,64.752,64.8,11700.0
2023-02-06 14:30:00,67.49,67.49,67.38,67.38,13352.0,64.8,64.8,64.6944,64.6944,13352.0
2023-02-06 14:35:00,67.39,67.41,67.28,67.4,29135.0,64.704,64.7232,64.5984,64.7136,29135.0
2023-02-06 14:40:00,67.4,67.42,67.31,67.37,35941.0,64.7136,64.7328,64.6272,64.6848,35941.0
2023-02-06 14:45:00,67.37,67.37,67.22,67.22,14441.0,64.6848,64.6848,64.5408,64.5408,14441.0
2023-02-06 14:50:00,67.21,67.25,67.18,67.23,12532.0,64.5312,64.5696,64.5024,64.5504,12532.0
2023-02-06 14:55:00,67.23,67.24,67.13,67.18,13226.0,64.5504,64.56,64.4544,64.5024,13226.0
2023-02-06 15:00:00,67.17,67.17,67.04,67.04,30177.0,64.4928,64.4928,64.368,64.368,30177.0
2023-02-06 15:05:00,67.04,67.11,67.0,67.09,31922.0,64.368,64.4352,64.3296,64.416,31922.0
2023-02-06 15:10:00,67.08,67.09,66.97,66.98,23761.0,64.4064,64.416,64.3008,64.3104,23761.0
2023-02-06 15:15:00,66.98,67.11,66.94,67.06,35986.0,64.3104,64.4352,64.272,64.3872,35986.0
2023-02-06 15:20:00,67.06,67.09,66.86,66.87,35376.0,64.3872,64.416,64.1952,64.2048,35376.0
2023-02-06 15:25:00,66.87,66.88,66.74,66.75,39021.0,64.2048,64.2144,64.0799,64.0895,39021.0
2023-02-06 15:30:00,66.74,66.83,66.65,66.81,41179.0,64.0799,64.1664,63.9935,64.1471,41179.0
2023-02-06 15:35:00,66.8,66.91,66.75,66.77,46752.0,64.1375,64.2432,64.0895,64.1087,46752.0
2023-02-06 15:40:00,66.77,66.8,66.66,66.7,62381.0,64.1087,64.1375,64.0031,64.0415,62381.0
2023-02-06 15:45:00,66.7,66.73,66.63,66.67,60917.0,64.0415,64.0703,63.9743,64.0127,60917.0
2023-02-06 15:50:00,66.67,67.05,66.67,66.84,152113.0,64.0127,64.3776,64.0127,64.176,152113.0
2023-02-06 15:55:00,66.83,66.87,66.72,66.87,217382.0,64.1664,64.2048,64.0607,64.2048,217382.0
2023-02-07 09:30:00,66.49,66.76,66.24,66.5,61118.0,63.8399,64.0991,63.5999,63.8495,61118.0
2023-02-07 09:35:00,66.49,66.6,66.39,66.47,13343.0,63.8399,63.9455,63.7439,63.8207,13343.0
2023-02-07 09:40:00,66.5,66.69,66.49,66.69,20697.0,63.8495,64.0319,63.8399,64.0319,20697.0
2023-02-07 09:45:00,66.66,66.71,66.52,66.71,28706.0,64.0031,64.0511,63.8687,64.0511,28706.0
2023-02-07 09:50:00,66.7,66.85,66.5,66.59,31269.0,64.0415,64.1856,63.8495,63.9359,31269.0
2023-02-07 09:55:00,66.6,66.61,66.34,66.4,25628.0,63.9455,63.9551,63.6959,63.7535,25628.0
2023-02-07 10:00:00,66.42,66.72,66.41,66.66,32078.0,63.7727,64.0607,63.7631,64.0031,32078.0
2023-02-07 10:05:00,66.66,66.7,66.56,66.6,47804.0,64.0031,64.0415,63.9071,63.9455,47804.0
2023-02-07 10:10:00,66.59,66.76,66.58,66.76,32985.0,63.9359,64.0991,63.9263,64.0991,32985.0
2023-02-07 10:15:00,66.76,66.78,66.69,66.73,18732.0,64.0991,64.1183,64.0319,64.0703,18732.0
2023-02-07 10:20:00,66.73,66.75,66.58,66.65,39978.0,64.0703,64.0895,63.9263,63.9935,39978.0
2023-02-07 10:25:00,66.64,66.64,66.5,66.55,12566.0,63.9839,63.9839,63.8495,63.8975,12566.0
2023-02-07 10:30:00,66.55,66.56,66.39,66.39,20225.0,63.8975,63.9071,63.7439,63.7439,20225.0
2023-02-07 10:35:00,66.4,66.45,66.31,66.33,30136.0,63.7535,63.8015,63.6671,63.6863,30136.0
2023-02-07 10:40:00,66.33,66.37,66.15,66.25,32415.0,63.6863,63.7247,63.5135,63.6095,32415.0
2023-02-07 10:45:00,66.23,66.33,66.18,66.33,38482.0,63.5903,63.6863,63.5423,63.6863,38482.0
2023-02-07 10:50:00,66.38,66.45,66.26,66.28,28996.0,63.7343,63.8015,63.6191,63.6383,28996.0
2023-02-07 10:55:00,66.29,66.43,66.25,66.4,25393.0,63.6479,63.7823,63.6095,63.7535,25393.0
2023-02-07 11:00:00,66.42,66.55,66.38,66.42,60361.0,63.7727,63.8975,63.7343,63.7727,60361.0
2023-02-07 11:05:00,66.43,66.66,66.43,66.62,14829.0,63.7823,64.0031,63.7823,63.9647,14829.0
2023-02-07 11:10:00,66.61,66.7,66.58,66.69,25133.0,63.9551,64.0415,63.9263,64.0319,25133.0
2023-02-07 11:15:00,66.68,66.7,66.54,66.59,18716.0,64.0223,64.0415,63.8879,63.9359,18716.0
2023-02-07 11:20:00,66.6,66.71,66.57,66.71,25512.0,63.9455,64.0511,63.9167,64.0511,25512.0
2023-02-07 11:25:00,66.7,66.75,66.63,66.7,36902.0,64.0415,64.0895,63.9743,64.0415,36902.0
2023-02-07 11:30:00,66.7,66.81,66.64,66.78,18163.0,64.0415,64.1471,63.9839,64.1183,18163.0
2023-02-07 11:35:00,66.8,66.83,66.68,66.73,28537.0,64.1375,64.1664,64.0223,64.0703,28537.0
2023-02-07 11:40:00,66.72,66.75,66.64,66.67,16292.0,64.0607,64.0895,63.9839,64.0127,16292.0
2023-02-07 11:45:00,66.66,66.75,66.65,66.66,18588.0,64.0031,64.0895,63.9935,64.0031,18588.0
2023-02-07 11:50:00,66.66,66.76,66.64,66.68,90071.0,64.0031,64.0991,63.9839,64.0223,90071.0
2023-02-07 11:55:00,66.7,66.75,66.67,66.67,14068.0,64.0415,64.0895,64.0127,64.0127,14068.0
2023-02-07 12:00:00,66.67,66.85,66.67,66.84,17574.0,64.0127,64.1856,64.0127,64.176,17574.0
2023-02-07 12:05:00,66.83,66.85,66.75,66.78,15165.0,64.1664,64.1856,64.0895,64.1183,15165.0
2023-02-07 12:10:00,66.78,66.86,66.76,66.8,17505.0,64.1183,64.1952,64.0991,64.1375,17505.0
2023-02-07 12:15:00,66.8,66.9,66.78,66.84,14661.0,64.1375,64.2336,64.1183,64.176,14661.0
2023-02-07 12:20:00,66.82,66.82,66.69,66.74,13726.0,64.1568,64.1568,64.0319,64.0799,13726.0
2023-02-07 12:25:00,66.74,66.76,66.69,66.75,22024.0,64.0799,64.0991,64.0319,64.0895,22024.0
2023-02-07 12:30:00,66.75,66.83,66.71,66.76,24118.0,64.0895,64.1664,64.0511,64.0991,24118.0
2023-02-07 12:35:00,66.75,66.9,66.74,66.9,38722.0,64.0895,64.2336,64.0799,64.2336,38722.0
2023-02-07 12:40:00,66.9,67.17,66.86,67.07,38596.0,64.2336,64.4928,64.1952,64.3968,38596.0
2023-02-07 12:45:00,67.11,67.5,67.1,67.45,32235.0,64.4352,64.8096,64.4256,64.7616,32235.0
2023-02-07 12:50:00,67.48,67.71,67.34,67.63,31566.0,64.7904,65.0113,64.656,64.9345,31566.0
2023-02-07 12:55:00,67.6,67.73,67.55,67.55,36816.0,64.9057,65.0305,64.8577,64.8577,36816.0
2023-02-07 13:00:00,67.58,67.72,67.5,67.5,30933.0,64.8865,65.0209,64.8096,64.8096,30933.0
2023-02-07 13:05:00,67.51,67.6,67.42,67.45,15205.0,64.8192,64.9057,64.7328,64.7616,15205.0
2023-02-07 13:10:00,67.43,67.53,67.3,67.32,56018.0,64.7424,64.8385,64.6176,64.6368,56018.0
2023-02-07 13:15:00,67.31,67.32,66.97,67.13,17638.0,64.6272,64.6368,64.3008,64.4544,17638.0
2023-02-07 13:20:00,67.07,67.11,66.92,66.92,14701.0,64.3968,64.4352,64.2528,64.2528,14701.0
2023-02-07 13:25:00,66.94,67.05,66.71,66.71,19619.0,64.272,64.3776,64.0511,64.0511,19619.0
2023-02-07 13:30:00,66.7,66.7,66.35,66.35,50741.0,64.0415,64.0415,63.7055,63.7055,50741.0
2023-02-07 13:35:00,66.37,66.49,66.34,66.39,18950.0,63.7247,63.8399,63.6959,63.7439,18950.0
2023-02-07 13:40:00,66.4,66.75,66.4,66.61,38525.0,63.7535,64.0895,63.7535,63.9551,38525.0
2023-02-07 13:45:00,66.58,66.61,66.31,66.34,24405.0,63.9263,63.9551,63.6671,63.6959,24405.0
2023-02-07 13:50:00,66.34,66.54,66.33,66.53,21135.0,63.6959,63.8879,63.6863,63.8783,21135.0
2023-02-07 13:55:00,66.55,66.64,66.5,66.57,32025.0,63.8975,63.9839,63.8495,63.9167,32025.0
2023-02-07 14:00:00,66.56,66.85,66.53,66.79,50631.0,63.9071,64.1856,63.8783,64.1279,50631.0
2023-02-07 14:05:00,66.78,67.07,66.73,66.94,38362.0,64.1183,64.3968,64.0703,64.272,38362.0
2023-02-07 14:10:00,66.95,67.05,66.9,67.0,47707.0,64.2816,64.3776,64.2336,64.3296,47707.0
2023-02-07 14:15:00,67.01,67.23,67.01,67.18,35418.0,64.3392,64.5504,64.3392,64.5024,35418.0
2023-02-07 14:20:00,67.18,67.25,67.08,67.2,56487.0,64.5024,64.5696,64.4064,64.5216,56487.0
2023-02-07 14:25:00,67.18,67.24,67.13,67.19,36195.0,64.5024,64.56,64.4544,64.512,36195.0
2023-02-07 14:30:00,67.2,67.43,67.13,67.38,27104.0,64.5216,64.7424,64.4544,64.6944,27104.0
2023-02-07 14:35:00,67.37,67.4,67.3,67.3,15849.0,64.6848,64.7136,64.6176,64.6176,15849.0
2023-02-07 14:40:00,67.31,67.38,67.24,67.27,16311.0,64.6272,64.6944,64.56,64.5888,16311.0
2023-02-07 14:45:00,67.27,67.34,67.25,67.3,13471.0,64.5888,64.656,64.5696,64.6176,13471.0
2023-02-07 14:50:00,67.3,67.42,67.25,67.4,31128.0,64.6176,64.7328,64.5696,64.7136,31128.0
2023-02-07 14:55:00,67.39,67.47,67.33,67.35,44765.0,64.704,64.7808,64.6464,64.6656,44765.0
2023-02-07 15:00:00,67.35,67.54,67.35,67.36,22928.0,64.6656,64.8481,64.6656,64.6752,22928.0
2023-02-07 15:05:00,67.35,67.4,67.2,67.21,28596.0,64.6656,64.7136,64.5216,64.5312,28596.0
2023-02-07 15:10:00,67.22,67.33,67.21,67.28,20236.0,64.5408,64.6464,64.5312,64.5984,20236.0
2023-02-07 15:15:00,67.28,67.45,67.28,67.42,40214.0,64.5984,64.7616,64.5984,64.7328,40214.0
2023-02-07 15:20:00,67.43,67.51,67.42,67.48,55399.0,64.7424,64.8192,64.7328,64.7904,55399.0
2023-02-07 15:25:00,67.5,67.57,67.44,67.56,26998.0,64.8096,64.8769,64.752,64.8673,26998.0
2023-02-07 15:30:00,67.56,67.64,67.49,67.64,52867.0,64.8673,64.9441,64.8,64.9441,52867.0
2023-02-07 15:35:00,67.64,67.64,67.5,67.59,72440.0,64.9441,64.9441,64.8096,64.8961,72440.0
2023-02-07 15:40:00,67.58,67.66,67.56,67.59,40248.0,64.8865,64.9633,64.8673,64.8961,40248.0
2023-02-07 15:45:00,67.59,67.69,67.57,67.6,63597.0,64.8961,64.9921,64.8769,64.9057,63597.0
2023-02-07 15:50:00,67.61,67.82,67.61,67.77,102239.0,64.9153,65.1169,64.9153,65.0689,102239.0
2023-02-07 15:55:00,67.78,67.78,67.5,67.52,223074.0,65.0785,65.0785,64.8096,64.8289,223074.0
2023-02-08 09:30:00,67.14,67.29,66.84,66.92,74870.0,64.464,64.608,64.176,64.2528,74870.0
2023-02-08 09:35:00,66.95,67.35,66.92,67.25,29042.0,64.2816,64.6656,64.2528,64.5696,29042.0
2023-02-08 09:40:00,67.26,67.3,67.06,67.06,22190.0,64.5792,64.6176,64.3872,64.3872,22190.0
2023-02-08 09:45:00,67.02,67.12,66.9,66.94,29663.0,64.3488,64.4448,64.2336,64.272,29663.0
2023-02-08 09:50:00,66.94,66.97,66.8,66.94,59535.0,64.272,64.3008,64.1375,64.272,59535.0
2023-02-08 09:55:00,66.96,67.09,66.93,67.02,33106.0,64.2912,64.416,64.2624,64.3488,33106.0
2023-02-08 10:00:00,67.01,67.23,66.98,67.22,32351.0,64.3392,64.5504,64.3104,64.5408,32351.0
2023-02-08 10:05:00,67.23,67.25,67.08,67.22,45869.0,64.5504,64.5696,64.4064,64.5408,45869.0
2023-02-08 10:10:00,67.23,67.34,67.19,67.28,22791.0,64.5504,64.656,64.512,64.5984,22791.0
2023-02-08 10:15:00,67.28,67.39,67.26,67.36,17730.0,64.5984,64.704,64.5792,64.6752,17730.0
2023-02-08 10:20:00,67.35,67.37,67.06,67.08,53226.0,64.6656,64.6848,64.3872,64.4064,53226.0
2023-02-08 10:25:00,67.09,67.13,67.03,67.08,32442.0,64.416,64.4544,64.3584,64.4064,32442.0
2023-02-08 10:30:00,67.06,67.06,66.8,66.89,18881.0,64.3872,64.3872,64.1375,64.224,18881.0
2023-02-08 10:35:00,66.91,66.99,66.87,66.95,21910.0,64.2432,64.32,64.2048,64.2816,21910.0
2023-02-08 10:40:00,66.95,66.96,66.75,66.8,28158.0,64.2816,64.2912,64.0895,64.1375,28158.0
2023-02-08 10:45:00,66.81,66.87,66.76,66.83,23859.0,64.1471,64.2048,64.0991,64.1664,23859.0
2023-02-08 10:50:00,66.84,66.95,66.77,66.92,51513.0,64.176,64.2816,64.1087,64.2528,51513.0
2023-02-08 10:55:00,66.92,67.03,66.89,66.99,20875.0,64.2528,64.3584,64.224,64.32,20875.0
2023-02-08 11:00:00,66.98,66.98,66.77,66.78,21442.0,64.3104,64.3104,64.1087,64.1183,21442.0
2023-02-08 11:05:00,66.77,66.81,66.63,66.73,22222.0,64.1087,64.1471,63.9743,64.0703,22222.0
2023-02-08 11:10:00,66.73,66.79,66.65,66.66,21840.0,64.0703,64.1279,63.9935,64.0031,21840.0
2023-02-08 11:15:00,66.67,66.68,66.61,66.63,14941.0,64.0127,64.0223,63.9551,63.9743,14941.0
2023-02-08 11:20:00,66.64,66.64,66.4,66.41,18232.0,63.9839,63.9839,63.7535,63.7631,18232.0
2023-02-08 11:25:00,66.43,66.46,66.3,66.42,43565.0,63.7823,63.8111,63.6575,63.7727,43565.0
2023-02-08 11:30:00,66.38,66.43,66.34,66.36,18068.0,63.7343,63.7823,63.6959,63.7151,18068.0
2023-02-08 11:35:00,66.38,66.54,66.37,66.49,39082.0,63.7343,63.8879,63.7247,63.8399,39082.0
2023-02-08 11:40:00,66.49,66.49,66.39,66.45,22085.0,63.8399,63.8399,63.7439,63.8015,22085.0
2023-02-08 11:45:00,66.45,66.53,66.41,66.49,40201.0,63.8015,63.8783,63.7631,63.8399,40201.0
2023-02-08 11:50:00,66.49,66.57,66.42,66.51,36870.0,63.8399,63.9167,63.7727,63.8591,36870.0
2023-02-08 11:55:00,66.5,66.65,66.44,66.65,21711.0,63.8495,63.9935,63.7919,63.9935,21711.0
2023-02-08 12:00:00,66.64,66.64,66.45,66.45,16200.0,63.9839,63.9839,63.8015,63.8015,16200.0
2023-02-08 12:05:00,66.45,66.55,66.43,66.51,11216.0,63.8015,63.8975,63.7823,63.8591,11216.0
2023-02-08 12:10:00,66.52,66.56,66.41,66.44,16338.0,63.8687,63.9071,63.7631,63.7919,16338.0
2023-02-08 12:15:00,66.43,66.51,66.42,66.46,23817.0,63.7823,63.8591,63.7727,63.8111,23817.0
2023-02-08 12:20:00,66.48,66.56,66.46,66.52,16501.0,63.8303,63.9071,63.8111,63.8687,16501.0
2023-02-08 12:25:00,66.52,66.59,66.49,66.58,25446.0,63.8687,63.9359,63.8399,63.9263,25446.0
2023-02-08 12:30:00,66.59,66.64,66.49,66.49,23716.0,63.9359,63.9839,63.8399,63.8399,23716.0
2023-02-08 12:35:00,66.48,66.52,66.43,66.44,16372.0,63.8303,63.8687,63.7823,63.7919,16372.0
2023-02-08 12:40:00,66.43,66.44,66.31,66.35,15177.0,63.7823,63.7919,63.6671,63.7055,15177.0
2023-02-08 12:45:00,66.36,66.45,66.31,66.45,33754.0,63.7151,63.8015,63.6671,63.8015,33754.0
2023-02-08 12:50:00,66.48,66.5,66.43,66.45,27845.0,63.8303,63.8495,63.7823,63.8015,27845.0
2023-02-08 12:55:00,66.43,66.48,66.39,66.48,15444.0,63.7823,63.8303,63.7439,63.8303,15444.0
2023-02-08 13:00:00,66.49,66.54,66.45,66.53,11679.0,63.8399,63.8879,63.8015,63.8783,11679.0
2023-02-08 13:05:00,66.52,66.65,66.45,66.53,42188.0,63.8687,63.9935,63.8015,63.8783,42188.0
2023-02-08 13:10:00,66.55,66.58,66.48,66.52,14394.0,63.8975,63.9263,63.8303,63.8687,14394.0
2023-02-08 13:15:00,66.53,66.54,66.45,66.48,29297.0,63.8783,63.8879,63.8015,63.8303,29297.0
2023-02-08 13:20:00,66.48,66.53,66.46,66.49,33290.0,63.8303,63.8783,63.8111,63.8399,33290.0
2023-02-08 13:25:00,66.51,66.52,66.34,66.42,43311.0,63.8591,63.8687,63.6959,63.7727,43311.0
2023-02-08 13:30:00,66.41,66.43,66.34,66.39,28882.0,63.7631,63.7823,63.6959,63.7439,28882.0
2023-02-08 13:35:00,66.37,66.47,66.35,66.37,25617.0,63.7247,63.8207,63.7055,63.7247,25617.0
2023-02-08 13:40:00,66.38,66.43,66.3,66.38,27827.0,63.7343,63.7823,63.6575,63.7343,27827.0
2023-02-08 13:45:00,66.38,66.42,66.33,66.37,19262.0,63.7343,63.7727,63.6863,63.7247,19262.0
2023-02-08 13:50:00,66.37,66.39,66.32,66.35,17067.0,63.7247,63.7439,63.6767,63.7055,17067.0
2023-02-08 13:55:00,66.35,66.38,66.29,66.34,33408.0,63.7055,63.7343,63.6479,63.6959,33408.0
2023-02-08 14:00:00,66.35,66.43,66.28,66.42,15410.0,63.7055,63.7823,63.6383,63.7727,15410.0
2023-02-08 14:05:00,66.45,66.46,66.36,66.38,20434.0,63.8015,63.8111,63.7151,63.7343,20434.0
2023-02-08 14:10:00,66.39,66.53,66.38,66.52,24980.0,63.7439,63.8783,63.7343,63.8687,24980.0
2023-02-08 14:15:00,66.52,66.62,66.49,66.61,20530.0,63.8687,63.9647,63.8399,63.9551,20530.0
2023-02-08 14:20:00,66.62,66.62,66.56,66.59,14614.0,63.9647,63.9647,63.9071,63.9359,14614.0
2023-02-08 14:25:00,66.58,66.6,66.44,66.47,16949.0,63.9263,63.9455,63.7919,63.8207,16949.0
2023-02-08 14:30:00,66.48,66.53,66.41,66.43,28583.0,63.8303,63.8783,63.7631,63.7823,28583.0
2023-02-08 14:35:00,66.46,66.48,66.42,66.46,15695.0,63.8111,63.8303,63.7727,63.8111,15695.0
2023-02-08 14:40:00,66.46,66.53,66.41,66.48,29140.0,63.8111,63.8783,63.7631,63.8303,29140.0
2023-02-08 14:45:00,66.48,66.49,66.41,66.43,32166.0,63.8303,63.8399,63.7631,63.7823,32166.0
2023-02-08 14:50:00,66.42,66.55,66.42,66.53,15170.0,63.7727,63.8975,63.7727,63.8783,15170.0
2023-02-08 14:55:00,66.53,66.58,66.49,66.57,21090.0,63.8783,63.9263,63.8399,63.9167,21090.0
2023-02-08 15:00:00,66.57,66.58,66.46,66.46,19999.0,63.9167,63.9263,63.8111,63.8111,19999.0
2023-02-08 15:05:00,66.45,66.47,66.35,66.39,20955.0,63.8015,63.8207,63.7055,63.7439,20955.0
2023-02-08 15:10:00,66.39,66.39,66.29,66.35,22467.0,63.7439,63.7439,63.6479,63.7055,22467.0
2023-02-08 15:15:00,66.35,66.42,66.3,66.31,25640.0,63.7055,63.7727,63.6575,63.6671,25640.0
2023-02-08 15:20:00,66.31,66.47,66.31,66.46,17399.0,63.6671,63.8207,63.6671,63.8111,17399.0
2023-02-08 15:25:00,66.47,66.48,66.42,66.44,30226.0,63.8207,63.8303,63.7727,63.7919,30226.0
2023-02-08 15:30:00,66.43,66.52,66.38,66.39,33487.0,63.7823,63.8687,63.7343,63.7439,33487.0
2023-02-08 15:35:00,66.39,66.45,66.38,66.44,38866.0,63.7439,63.8015,63.7343,63.7919,38866.0
2023-02-08 15:40:00,66.43,66.45,66.37,66.37,42266.0,63.7823,63.8015,63.7247,63.7247,42266.0
2023-02-08 15:45:00,66.37,66.37,66.23,66.24,56258.0,63.7247,63.7247,63.5903,63.5999,56258.0
2023-02-08 15:50:00,66.24,66.42,66.24,66.3,124026.0,63.5999,63.7727,63.5999,63.6575,124026.0
2023-02-08 15:55:00,66.31,66.39,66.26,66.33,241054.0,63.6671,63.7439,63.6191,63.6863,241054.0
2023-02-09 09:30:00,66.7,67.51,66.7,67.49,203490.0,64.0415,64.8192,64.0415,64.8,203490.0
2023-02-09 09:35:00,67.51,67.64,67.41,67.56,68050.0,64.8192,64.9441,64.7232,64.8673,68050.0
2023-02-09 09:40:00,67.56,67.64,67.48,67.5,21819.0,64.8673,64.9441,64.7904,64.8096,21819.0
2023-02-09 09:45:00,67.5,67.65,67.47,67.51,17663.0,64.8096,64.9537,64.7808,64.8192,17663.0
2023-02-09 09:50:00,67.51,67.61,67.32,67.36,50895.0,64.8192,64.9153,64.6368,64.6752,50895.0
2023-02-09 09:55:00,67.36,67.37,67.17,67.17,76205.0,64.6752,64.6848,64.4928,64.4928,76205.0
2023-02-09 10:00:00,67.14,67.23,67.05,67.17,60914.0,64.464,64.5504,64.3776,64.4928,60914.0
2023-02-09 10:05:00,67.18,67.25,67.11,67.17,22882.0,64.5024,64.5696,64.4352,64.4928,22882.0
2023-02-09 10:10:00,67.14,67.15,66.96,67.08,20037.0,64.464,64.4736,64.2912,64.4064,20037.0
2023-02-09 10:15:00,67.09,67.18,66.99,67.04,20819.0,64.416,64.5024,64.32,64.368,20819.0
2023-02-09 10:20:00,67.04,67.12,66.99,67.02,31096.0,64.368,64.4448,64.32,64.3488,31096.0
2023-02-09 10:25:00,67.01,67.01,66.83,66.85,20309.0,64.3392,64.3392,64.1664,64.1856,20309.0
2023-02-09 10:30:00,66.84,66.93,66.81,66.83,17349.0,64.176,64.2624,64.1471,64.1664,17349.0
2023-02-09 10:35:00,66.83,66.96,66.82,66.92,17382.0,64.1664,64.2912,64.1568,64.2528,17382.0
2023-02-09 10:40:00,66.95,67.07,66.93,66.95,18070.0,64.2816,64.3968,64.2624,64.2816,18070.0
2023-02-09 10:45:00,66.96,67.09,66.96,66.98,10546.0,64.2912,64.416,64.2912,64.3104,10546.0
2023-02-09 10:50:00,66.97,67.03,66.89,66.91,13149.0,64.3008,64.3584,64.224,64.2432,13149.0
2023-02-09 10:55:00,66.9,67.02,66.87,66.95,11314.0,64.2336,64.3488,64.2048,64.2816,11314.0
2023-02-09 11:00:00,66.94,66.98,66.77,66.87,20980.0,64.272,64.3104,64.1087,64.2048,20980.0
2023-02-09 11:05:00,66.86,66.95,66.81,66.93,11835.0,64.1952,64.2816,64.1471,64.2624,11835.0
2023-02-09 11:10:00,66.93,66.96,66.84,66.84,11658.0,64.2624,64.2912,64.176,64.176,11658.0
2023-02-09 11:15:00,66.84,66.93,66.83,66.9,38237.0,64.176,64.2624,64.1664,64.2336,38237.0
2023-02-09 11:20:00,66.88,66.89,66.68,66.71,26678.0,64.2144,64.224,64.0223,64.0511,26678.0
2023-02-09 11:25:00,66.72,66.85,66.71,66.84,36670.0,64.0607,64.1856,64.0511,64.176,36670.0
2023-02-09 11:30:00,66.84,66.9,66.76,66.89,22264.0,64.176,64.2336,64.0991,64.224,22264.0
2023-02-09 11:35:00,66.89,66.9,66.68,66.78,137597.0,64.224,64.2336,64.0223,64.1183,137597.0
2023-02-09 11:40:00,66.8,66.99,66.78,66.97,17268.0,64.1375,64.32,64.1183,64.3008,17268.0
2023-02-09 11:45:00,66.97,67.0,66.88,66.92,42465.0,64.3008,64.3296,64.2144,64.2528,42465.0
2023-02-09 11:50:00,66.91,66.96,66.88,66.9,15625.0,64.2432,64.2912,64.2144,64.2336,15625.0
2023-02-09 11:55:00,66.91,67.03,66.91,67.03,9035.0,64.2432,64.3584,64.2432,64.3584,9035.0
2023-02-09 12:00:00,67.03,67.07,66.99,66.99,9504.0,64.3584,64.3968,64.32,64.32,9504.0
2023-02-09 12:05:00,67.0,67.13,66.98,67.13,8958.0,64.3296,64.4544,64.3104,64.4544,8958.0
2023-02-09 12:10:00,67.14,67.21,67.12,67.17,10746.0,64.464,64.5312,64.4448,64.4928,10746.0
2023-02-09 12:15:00,67.18,67.22,67.12,67.2,26708.0,64.5024,64.5408,64.4448,64.5216,26708.0
2023-02-09 12:20:00,67.2,67.24,67.19,67.24,14135.0,64.5216,64.56,64.512,64.56,14135.0
2023-02-09 12:25:00,67.25,67.29,67.15,67.15,10537.0,64.5696,64.608,64.4736,64.4736,10537.0
2023-02-09 12:30:00,67.16,67.17,67.01,67.04,19446.0,64.4832,64.4928,64.3392,64.368,19446.0
2023-02-09 12:35:00,67.04,67.08,66.97,66.98,9047.0,64.368,64.4064,64.3008,64.3104,9047.0
2023-02-09 12:40:00,66.97,67.06,66.95,67.02,10412.0,64.3008,64.3872,64.2816,64.3488,10412.0
2023-02-09 12:45:00,66.99,67.02,66.88,66.9,39282.0,64.32,64.3488,64.2144,64.2336,39282.0
2023-02-09 12:50:00,66.9,66.94,66.87,66.89,12548.0,64.2336,64.272,64.2048,64.224,12548.0
2023-02-09 12:55:00,66.89,67.0,66.89,66.98,15388.0,64.224,64.3296,64.224,64.3104,15388.0
2023-02-09 13:00:00,66.98,67.03,66.87,66.92,39821.0,64.3104,64.3584,64.2048,64.2528,39821.0
2023-02-09 13:05:00,66.93,66.99,66.9,66.91,14045.0,64.2624,64.32,64.2336,64.2432,14045.0
2023-02-09 13:10:00,66.9,66.92,66.83,66.85,17610.0,64.2336,64.2528,64.1664,64.1856,17610.0
2023-02-09 13:15:00,66.85,66.89,66.79,66.83,18037.0,64.1856,64.224,64.1279,64.1664,18037.0
2023-02-09 13:20:00,66.83,66.85,66.66,66.67,21962.0,64.1664,64.1856,64.0031,64.0127,21962.0
2023-02-09 13:25:00,66.67,66.77,66.67,66.72,26182.0,64.0127,64.1087,64.0127,64.0607,26182.0
2023-02-09 13:30:00,66.71,66.87,66.68,66.81,16323.0,64.0511,64.2048,64.0223,64.1471,16323.0
2023-02-09 13:35:00,66.81,66.81,66.58,66.61,10290.0,64.1471,64.1471,63.9263,63.9551,10290.0
2023-02-09 13:40:00,66.63,66.63,66.47,66.49,12513.0,63.9743,63.9743,63.8207,63.8399,12513.0
2023-02-09 13:45:00,66.5,66.61,66.48,66.59,32262.0,63.8495,63.9551,63.8303,63.9359,32262.0
2023-02-09 13:50:00,66.59,66.69,66.58,66.67,38304.0,63.9359,64.0319,63.9263,64.0127,38304.0
2023-02-09 13:55:00,66.68,66.68,66.55,66.62,12821.0,64.0223,64.0223,63.8975,63.9647,12821.0
2023-02-09 14:00:00,66.62,66.69,66.56,66.58,18436.0,63.9647,64.0319,63.9071,63.9263,18436.0
2023-02-09 14:05:00,66.58,66.66,66.54,66.66,17150.0,63.9263,64.0031,63.8879,64.0031,17150.0
2023-02-09 14:10:00,66.66,66.66,66.52,66.58,16967.0,64.0031,64.0031,63.8687,63.9263,16967.0
2023-02-09 14:15:00,66.58,66.59,66.47,66.55,24164.0,63.9263,63.9359,63.8207,63.8975,24164.0
2023-02-09 14:20:00,66.55,66.59,66.45,66.45,26466.0,63.8975,63.9359,63.8015,63.8015,26466.0
2023-02-09 14:25:00,66.45,66.54,66.45,66.48,31368.0,63.8015,63.8879,63.8015,63.8303,31368.0
2023-02-09 14:30:00,66.48,66.54,66.46,66.48,27401.0,63.8303,63.8879,63.8111,63.8303,27401.0
2023-02-09 14:35:00,66.48,66.56,66.47,66.53,24397.0,63.8303,63.9071,63.8207,63.8783,24397.0
2023-02-09 14:40:00,66.52,66.59,66.49,66.53,22685.0,63.8687,63.9359,63.8399,63.8783,22685.0
2023-02-09 14:45:00,66.54,66.63,66.47,66.61,23198.0,63.8879,63.9743,63.8207,63.9551,23198.0
2023-02-09 14:50:00,66.61,66.61,66.51,66.51,15261.0,63.9551,63.9551,63.8591,63.8591,15261.0
2023-02-09 14:55:00,66.52,66.53,66.49,66.51,20032.0,63.8687,63.8783,63.8399,63.8591,20032.0
2023-02-09 15:00:00,66.51,66.52,66.28,66.31,28218.0,63.8591,63.8687,63.6383,63.6671,28218.0
2023-02-09 15:05:00,66.3,66.39,66.26,66.39,18757.0,63.6575,63.7439,63.6191,63.7439,18757.0
2023-02-09 15:10:00,66.4,66.41,66.31,66.32,29316.0,63.7535,63.7631,63.6671,63.6767,29316.0
2023-02-09 15:15:00,66.32,66.46,66.29,66.41,93676.0,63.6767,63.8111,63.6479,63.7631,93676.0
2023-02-09 15:20:00,66.42,66.52,66.4,66.45,95060.0,63.7727,63.8687,63.7535,63.8015,95060.0
2023-02-09 15:25:00,66.46,66.5,66.41,66.48,157905.0,63.8111,63.8495,63.7631,63.8303,157905.0
2023-02-09 15:30:00,66.48,66.48,66.38,66.41,120250.0,63.8303,63.8303,63.7343,63.7631,120250.0
2023-02-09 15:35:00,66.41,66.49,66.35,66.48,104849.0,63.7631,63.8399,63.7055,63.8303,104849.0
2023-02-09 15:40:00,66.48,66.63,66.45,66.61,69942.0,63.8303,63.9743,63.8015,63.9551,69942.0
2023-02-09 15:45:00,66.61,66.66,66.43,66.54,101644.0,63.9551,64.0031,63.7823,63.8879,101644.0
2023-02-09 15:50:00,66.54,66.81,66.54,66.66,272679.0,63.8879,64.1471,63.8879,64.0031,272679.0
2023-02-09 15:55:00,66.66,66.71,66.56,66.6,465974.0,64.0031,64.0511,63.9071,63.9455,465974.0
2023-02-10 09:30:00,65.98,66.3,65.48,66.22,78118.0,63.3502,63.6575,62.8702,63.5807,78118.0
2023-02-10 09:35:00,66.25,66.33,66.04,66.07,34028.0,63.6095,63.6863,63.4078,63.4366,34028.0
2023-02-10 09:40:00,66.08,66.08,65.94,66.01,11904.0,63.4462,63.4462,63.3118,63.379,11904.0
2023-02-10 09:45:00,66.0,66.1,65.93,66.1,31926.0,63.3694,63.4654,63.3022,63.4654,31926.0
2023-02-10 09:50:00,66.11,66.36,66.1,66.36,64232.0,63.475,63.7151,63.4654,63.7151,64232.0
2023-02-10 09:55:00,66.34,66.45,66.29,66.34,22115.0,63.6959,63.8015,63.6479,63.6959,22115.0
2023-02-10 10:00:00,66.24,66.36,65.95,66.05,239752.0,63.5999,63.7151,63.3214,63.4174,239752.0
2023-02-10 10:05:00,66.02,66.24,65.99,66.2,66796.0,63.3886,63.5999,63.3598,63.5615,66796.0
2023-02-10 10:10:00,66.21,66.48,66.2,66.39,53184.0,63.5711,63.8303,63.5615,63.7439,53184.0
2023-02-10 10:15:00,66.4,66.6,66.37,66.58,25784.0,63.7535,63.9455,63.7247,63.9263,25784.0
2023-02-10 10:20:00,66.57,66.66,66.42,66.46,48537.0,63.9167,64.0031,63.7727,63.8111,48537.0
2023-02-10 10:25:00,66.47,66.5,66.38,66.48,36748.0,63.8207,63.8495,63.7343,63.8303,36748.0
2023-02-10 10:30:00,66.47,66.55,66.43,66.52,14619.0,63.8207,63.8975,63.7823,63.8687,14619.0
2023-02-10 10:35:00,66.53,66.64,66.5,66.59,19350.0,63.8783,63.9839,63.8495,63.9359,19350.0
2023-02-10 10:40:00,66.59,66.59,66.44,66.47,74235.0,63.9359,63.9359,63.7919,63.8207,74235.0
2023-02-10 10:45:00,66.46,66.48,66.33,66.41,12878.0,63.8111,63.8303,63.6863,63.7631,12878.0
2023-02-10 10:50:00,66.39,66.41,66.17,66.25,50036.0,63.7439,63.7631,63.5327,63.6095,50036.0
2023-02-10 10:55:00,66.27,66.32,66.18,66.32,16585.0,63.6287,63.6767,63.5423,63.6767,16585.0
2023-02-10 11:00:00,66.31,66.37,66.3,66.36,19754.0,63.6671,63.7247,63.6575,63.7151,19754.0
2023-02-10 11:05:00,66.37,66.48,66.34,66.48,18568.0,63.7247,63.8303,63.6959,63.8303,18568.0
2023-02-10 11:10:00,66.49,66.54,66.34,66.38,14699.0,63.8399,63.8879,63.6959,63.7343,14699.0
2023-02-10 11:15:00,66.39,66.58,66.39,66.56,9122.0,63.7439,63.9263,63.7439,63.9071,9122.0
2023-02-10 11:20:00,66.55,66.55,66.49,66.51,15068.0,63.8975,63.8975,63.8399,63.8591,15068.0
2023-02-10 11:25:00,66.51,66.51,66.32,66.41,12962.0,63.8591,63.8591,63.6767,63.7631,12962.0
2023-02-10 11:30:00,66.41,66.43,66.3,66.39,7469.0,63.7631,63.7823,63.6575,63.7439,7469.0
2023-02-10 11:35:00,66.39,66.51,66.39,66.42,11923.0,63.7439,63.8591,63.7439,63.7727,11923.0
2023-02-10 11:40:00,66.43,66.45,66.34,66.35,10679.0,63.7823,63.8015,63.6959,63.7055,10679.0
2023-02-10 11:45:00,66.35,66.38,66.29,66.35,5545.0,63.7055,63.7343,63.6479,63.7055,5545.0
2023-02-10 11:50:00,66.35,66.39,66.32,66.38,19307.0,63.7055,63.7439,63.6767,63.7343,19307.0
2023-02-10 11:55:00,66.39,66.4,66.27,66.31,19500.0,63.7439,63.7535,63.6287,63.6671,19500.0
2023-02-10 12:00:00,66.31,66.34,66.21,66.25,23031.0,63.6671,63.6959,63.5711,63.6095,23031.0
2023-02-10 12:05:00,66.26,66.34,66.25,66.31,16011.0,63.6191,63.6959,63.6095,63.6671,16011.0
2023-02-10 12:10:00,66.32,66.32,66.11,66.14,21495.0,63.6767,63.6767,63.475,63.5039,21495.0
2023-02-10 12:15:00,66.13,66.17,66.06,66.13,8045.0,63.4943,63.5327,63.427,63.4943,8045.0
2023-02-10 12:20:00,66.14,66.19,66.14,66.15,8773.0,63.5039,63.5519,63.5039,63.5135,8773.0
2023-02-10 12:25:00,66.16,66.2,66.13,66.15,12470.0,63.5231,63.5615,63.4943,63.5135,12470.0
2023-02-10 12:30:00,66.17,66.31,66.15,66.2,10505.0,63.5327,63.6671,63.5135,63.5615,10505.0
2023-02-10 12:35:00,66.21,66.24,66.14,66.16,8289.0,63.5711,63.5999,63.5039,63.5231,8289.0
2023-02-10 12:40:00,66.15,66.22,66.14,66.14,16077.0,63.5135,63.5807,63.5039,63.5039,16077.0
2023-02-10 12:45:00,66.14,66.15,66.1,66.11,7873.0,63.5039,63.5135,63.4654,63.475,7873.0
2023-02-10 12:50:00,66.11,66.17,66.1,66.17,5406.0,63.475,63.5327,63.4654,63.5327,5406.0
2023-02-10 12:55:00,66.17,66.23,66.15,66.22,8940.0,63.5327,63.5903,63.5135,63.5807,8940.0
2023-02-10 13:00:00,66.22,66.28,66.18,66.18,8800.0,63.5807,63.6383,63.5423,63.5423,8800.0
2023-02-10 13:05:00,66.18,66.26,66.17,66.2,10625.0,63.5423,63.6191,63.5327,63.5615,10625.0
2023-02-10 13:10:00,66.2,66.21,66.17,66.2,12800.0,63.5615,63.5711,63.5327,63.5615,12800.0
2023-02-10 13:15:00,66.2,66.38,66.2,66.38,33001.0,63.5615,63.7343,63.5615,63.7343,33001.0
2023-02-10 13:20:00,66.36,66.45,66.36,66.4,23410.0,63.7151,63.8015,63.7151,63.7535,23410.0
2023-02-10 13:25:00,66.41,66.46,66.37,66.38,9450.0,63.7631,63.8111,63.7247,63.7343,9450.0
2023-02-10 13:30:00,66.37,66.4,66.33,66.38,11418.0,63.7247,63.7535,63.6863,63.7343,11418.0
2023-02-10 13:35:00,66.38,66.46,66.37,66.43,57757.0,63.7343,63.8111,63.7247,63.7823,57757.0
2023-02-10 13:40:00,66.43,66.43,66.26,66.31,10913.0,63.7823,63.7823,63.6191,63.6671,10913.0
2023-02-10 13:45:00,66.3,66.37,66.29,66.36,14265.0,63.6575,63.7247,63.6479,63.7151,14265.0
2023-02-10 13:50:00,66.37,66.46,66.36,66.46,44650.0,63.7247,63.8111,63.7151,63.8111,44650.0
2023-02-10 13:55:00,66.46,66.48,66.34,66.34,21489.0,63.8111,63.8303,63.6959,63.6959,21489.0
2023-02-10 14:00:00,66.35,66.41,66.31,66.31,6163.0,63.7055,63.7631,63.6671,63.6671,6163.0
2023-02-10 14:05:00,66.32,66.34,66.27,66.27,6404.0,63.6767,63.6959,63.6287,63.6287,6404.0
2023-02-10 14:10:00,66.29,66.32,66.26,66.28,10076.0,63.6479,63.6767,63.6191,63.6383,10076.0
2023-02-10 14:15:00,66.3,66.37,66.29,66.36,12747.0,63.6575,63.7247,63.6479,63.7151,12747.0
2023-02-10 14:20:00,66.37,66.4,66.29,66.3,25198.0,63.7247,63.7535,63.6479,63.6575,25198.0
2023-02-10 14:25:00,66.29,66.31,66.25,66.25,10342.0,63.6479,63.6671,63.6095,63.6095,10342.0
2023-02-10 14:30:00,66.27,66.33,66.23,66.32,9435.0,63.6287,63.6863,63.5903,63.6767,9435.0
2023-02-10 14:35:00,66.33,66.34,66.28,66.33,10078.0,63.6863,63.6959,63.6383,63.6863,10078.0
2023-02-10 14:40:00,66.34,66.35,66.27,66.3,10060.0,63.6959,63.7055,63.6287,63.6575,10060.0
2023-02-10 14:45:00,66.31,66.34,66.25,66.33,8054.0,63.6671,63.6959,63.6095,63.6863,8054.0
2023-02-10 14:50:00,66.33,66.48,66.33,66.47,16774.0,63.6863,63.8303,63.6863,63.8207,16774.0
2023-02-10 14:55:00,66.47,66.52,66.46,66.52,10688.0,63.8207,63.8687,63.8111,63.8687,10688.0
2023-02-10 15:00:00,66.52,66.58,66.48,66.48,15434.0,63.8687,63.9263,63.8303,63.8303,15434.0
2023-02-10 15:05:00,66.47,66.52,66.44,66.47,14035.0,63.8207,63.8687,63.7919,63.8207,14035.0
2023-02-10 15:10:00,66.47,66.54,66.42,66.5,17599.0,63.8207,63.8879,63.7727,63.8495,17599.0
2023-02-10 15:15:00,66.52,66.52,66.39,66.41,11799.0,63.8687,63.8687,63.7439,63.7631,11799.0
2023-02-10 15:20:00,66.4,66.41,66.33,66.34,13152.0,63.7535,63.7631,63.6863,63.6959,13152.0
2023-02-10 15:25:00,66.34,66.49,66.34,66.45,73707.0,63.6959,63.8399,63.6959,63.8015,73707.0
2023-02-10 15:30:00,66.45,66.53,66.45,66.49,20118.0,63.8015,63.8783,63.8015,63.8399,20118.0
2023-02-10 15:35:00,66.5,66.59,66.49,66.58,21841.0,63.8495,63.9359,63.8399,63.9263,21841.0
2023-02-10 15:40:00,66.58,66.66,66.56,66.62,67625.0,63.9263,64.0031,63.9071,63.9647,67625.0
2023-02-10 15:45:00,66.61,66.72,66.59,66.72,30355.0,63.9551,64.0607,63.9359,64.0607,30355.0
2023-02-10 15:50:00,66.71,66.72,66.61,66.7,90592.0,64.0511,64.0607,63.9551,64.0415,90592.0
2023-02-10 15:55:00,66.7,66.75,66.66,66.75,178620.0,64.0415,64.0895,64.0031,64.0895,178620.0
2023-02-13 09:30:00,66.65,66.69,66.4,66.5,37177.0,63.9935,64.0319,63.7535,63.8495,37177.0
2023-02-13 09:35:00,66.52,66.65,66.44,66.55,46774.0,63.8687,63.9935,63.7919,63.8975,46774.0
2023-02-13 09:40:00,66.59,66.68,66.43,66.45,47704.0,63.9359,64.0223,63.7823,63.8015,47704.0
2023-02-13 09:45:00,66.45,66.7,66.43,66.7,36819.0,63.8015,64.0415,63.7823,64.0415,36819.0
2023-02-13 09:50:00,66.72,66.77,66.62,66.7,24253.0,64.0607,64.1087,63.9647,64.0415,24253.0
2023-02-13 09:55:00,66.7,66.81,66.69,66.73,15206.0,64.0415,64.1471,64.0319,64.0703,15206.0
2023-02-13 10:00:00,66.74,66.84,66.7,66.72,38478.0,64.0799,64.176,64.0415,64.0607,38478.0
2023-02-13 10:05:00,66.71,66.76,66.67,66.72,22613.0,64.0511,64.0991,64.0127,64.0607,22613.0
2023-02-13 10:10:00,66.73,66.79,66.67,66.79,17300.0,64.0703,64.1279,64.0127,64.1279,17300.0
2023-02-13 10:15:00,66.79,66.82,66.71,66.78,23388.0,64.1279,64.1568,64.0511,64.1183,23388.0
2023-02-13 10:20:00,66.78,66.85,66.75,66.85,71183.0,64.1183,64.1856,64.0895,64.1856,71183.0
2023-02-13 10:25:00,66.89,66.98,66.87,66.95,26285.0,64.224,64.3104,64.2048,64.2816,26285.0
2023-02-13 10:30:00,66.96,66.97,66.85,66.93,38058.0,64.2912,64.3008,64.1856,64.2624,38058.0
2023-02-13 10:35:00,66.94,66.99,66.92,66.96,27333.0,64.272,64.32,64.2528,64.2912,27333.0
2023-02-13 10:40:00,66.95,67.01,66.9,66.98,34281.0,64.2816,64.3392,64.2336,64.3104,34281.0
2023-02-13 10:45:00,66.99,67.04,66.81,66.85,27660.0,64.32,64.368,64.1471,64.1856,27660.0
2023-02-13 10:50:00,66.87,66.96,66.86,66.9,11329.0,64.2048,64.2912,64.1952,64.2336,11329.0
2023-02-13 10:55:00,66.89,66.98,66.87,66.98,21564.0,64.224,64.3104,64.2048,64.3104,21564.0
2023-02-13 11:00:00,66.98,67.04,66.94,67.03,8255.0,64.3104,64.368,64.272,64.3584,8255.0
2023-02-13 11:05:00,67.03,67.07,66.99,67.05,27314.0,64.3584,64.3968,64.32,64.3776,27314.0
2023-02-13 11:10:00,67.06,67.14,67.05,67.11,21135.0,64.3872,64.464,64.3776,64.4352,21135.0
2023-02-13 11:15:00,67.11,67.15,67.07,67.07,7740.0,64.4352,64.4736,64.3968,64.3968,7740.0
2023-02-13 11:20:00,67.07,67.13,67.04,67.08,35800.0,64.3968,64.4544,64.368,64.4064,35800.0
2023-02-13 11:25:00,67.09,67.15,67.07,67.12,10311.0,64.416,64.4736,64.3968,64.4448,10311.0
2023-02-13 11:30:00,67.1,67.13,66.92,66.98,17329.0,64.4256,64.4544,64.2528,64.3104,17329.0
2023-02-13 11:35:00,66.98,67.06,66.97,67.03,33724.0,64.3104,64.3872,64.3008,64.3584,33724.0
2023-02-13 11:40:00,67.03,67.18,67.03,67.17,7274.0,64.3584,64.5024,64.3584,64.4928,7274.0
2023-02-13 11:45:00,67.18,67.24,67.18,67.21,14020.0,64.5024,64.56,64.5024,64.5312,14020.0
2023-02-13 11:50:00,67.21,67.22,67.1,67.19,20660.0,64.5312,64.5408,64.4256,64.512,20660.0
2023-02-13 11:55:00,67.17,67.19,67.0,67.13,20306.0,64.4928,64.512,64.3296,64.4544,20306.0
2023-02-13 12:00:00,67.12,67.14,67.06,67.12,36038.0,64.4448,64.464,64.3872,64.4448,36038.0
2023-02-13 12:05:00,67.12,67.17,67.11,67.12,40911.0,64.4448,64.4928,64.4352,64.4448,40911.0
2023-02-13 12:10:00,67.12,67.15,67.09,67.12,10360.0,64.4448,64.4736,64.416,64.4448,10360.0
2023-02-13 12:15:00,67.14,67.22,67.14,67.22,3565.0,64.464,64.5408,64.464,64.5408,3565.0
2023-02-13 12:20:00,67.21,67.21,67.15,67.17,5014.0,64.5312,64.5312,64.4736,64.4928,5014.0
2023-02-13 12:25:00,67.17,67.18,67.09,67.1,10314.0,64.4928,64.5024,64.416,64.4256,10314.0
2023-02-13 12:30:00,67.1,67.15,67.09,67.14,10405.0,64.4256,64.4736,64.416,64.464,10405.0
2023-02-13 12:35:00,67.15,67.15,67.05,67.13,9831.0,64.4736,64.4736,64.3776,64.4544,9831.0
2023-02-13 12:40:00,67.11,67.16,67.09,67.1,5730.0,64.4352,64.4832,64.416,64.4256,5730.0
2023-02-13 12:45:00,67.1,67.27,67.1,67.25,25028.0,64.4256,64.5888,64.4256,64.5696,25028.0
2023-02-13 12:50:00,67.25,67.31,67.23,67.28,30355.0,64.5696,64.6272,64.5504,64.5984,30355.0
2023-02-13 12:55:00,67.26,67.29,67.25,67.26,9455.0,64.5792,64.608,64.5696,64.5792,9455.0
2023-02-13 13:00:00,67.27,67.33,67.24,67.32,35045.0,64.5888,64.6464,64.56,64.6368,35045.0
2023-02-13 13:05:00,67.32,67.34,67.16,67.25,64904.0,64.6368,64.656,64.4832,64.5696,64904.0
2023-02-13 13:10:00,67.23,67.25,67.17,67.25,15649.0,64.5504,64.5696,64.4928,64.5696,15649.0
2023-02-13 13:15:00,67.24,67.33,67.23,67.33,17189.0,64.56,64.6464,64.5504,64.6464,17189.0
2023-02-13 13:20:00,67.33,67.37,67.26,67.33,50853.0,64.6464,64.6848,64.5792,64.6464,50853.0
2023-02-13 13:25:00,67.33,67.44,67.32,67.43,6807.0,64.6464,64.752,64.6368,64.7424,6807.0
2023-02-13 13:30:00,67.44,67.56,67.44,67.53,9742.0,64.752,64.8673,64.752,64.8385,9742.0
2023-02-13 13:35:00,67.53,67.55,67.51,67.54,9394.0,64.8385,64.8577,64.8192,64.8481,9394.0
2023-02-13 13:40:00,67.54,67.59,67.53,67.59,12798.0,64.8481,64.8961,64.8385,64.8961,12798.0
2023-02-13 13:45:00,67.59,67.72,67.58,67.72,21154.0,64.8961,65.0209,64.8865,65.0209,21154.0
2023-02-13 13:50:00,67.73,67.74,67.68,67.72,14632.0,65.0305,65.0401,64.9825,65.0209,14632.0
2023-02-13 13:55:00,67.72,67.81,67.72,67.75,15707.0,65.0209,65.1073,65.0209,65.0497,15707.0
2023-02-13 14:00:00,67.76,67.83,67.76,67.82,26599.0,65.0593,65.1265,65.0593,65.1169,26599.0
2023-02-13 14:05:00,67.81,67.83,67.63,67.68,53911.0,65.1073,65.1265,64.9345,64.9825,53911.0
2023-02-13 14:10:00,67.67,67.67,67.53,67.54,8711.0,64.9729,64.9729,64.8385,64.8481,8711.0
2023-02-13 14:15:00,67.55,67.69,67.53,67.68,17267.0,64.8577,64.9921,64.8385,64.9825,17267.0
2023-02-13 14:20:00,67.67,67.68,67.6,67.64,17122.0,64.9729,64.9825,64.9057,64.9441,17122.0
2023-02-13 14:25:00,67.64,67.65,67.56,67.59,15094.0,64.9441,64.9537,64.8673,64.8961,15094.0
2023-02-13 14:30:00,67.6,67.61,67.49,67.51,9480.0,64.9057,64.9153,64.8,64.8192,9480.0
2023-02-13 14:35:00,67.51,67.54,67.48,67.48,13589.0,64.8192,64.8481,64.7904,64.7904,13589.0
2023-02-13 14:40:00,67.49,67.54,67.42,67.53,15672.0,64.8,64.8481,64.7328,64.8385,15672.0
2023-02-13 14:45:00,67.55,67.57,67.43,67.46,37353.0,64.8577,64.8769,64.7424,64.7712,37353.0
2023-02-13 14:50:00,67.46,67.57,67.45,67.57,26516.0,64.7712,64.8769,64.7616,64.8769,26516.0
2023-02-13 14:55:00,67.57,67.59,67.51,67.59,10834.0,64.8769,64.8961,64.8192,64.8961,10834.0
2023-02-13 15:00:00,67.56,67.59,67.46,67.53,13435.0,64.8673,64.8961,64.7712,64.8385,13435.0
2023-02-13 15:05:00,67.55,67.6,67.54,67.59,11947.0,64.8577,64.9057,64.8481,64.8961,11947.0
2023-02-13 15:10:00,67.58,67.61,67.54,67.59,40106.0,64.8865,64.9153,64.8481,64.8961,40106.0
2023-02-13 15:15:00,67.59,67.63,67.57,67.62,10249.0,64.8961,64.9345,64.8769,64.9249,10249.0
2023-02-13 15:20:00,67.62,67.63,67.57,67.61,15301.0,64.9249,64.9345,64.8769,64.9153,15301.0
2023-02-13 15:25:00,67.61,67.65,67.55,67.65,21287.0,64.9153,64.9537,64.8577,64.9537,21287.0
2023-02-13 15:30:00,67.65,67.75,67.64,67.75,30146.0,64.9537,65.0497,64.9441,65.0497,30146.0
2023-02-13 15:35:00,67.75,67.83,67.73,67.82,29995.0,65.0497,65.1265,65.0305,65.1169,29995.0
2023-02-13 15:40:00,67.82,67.87,67.8,67.86,34558.0,65.1169,65.1649,65.0977,65.1553,34558.0
2023-02-13 15:45:00,67.86,67.88,67.79,67.85,44564.0,65.1553,65.1745,65.0881,65.1457,44564.0
2023-02-13 15:50:00,67.85,68.01,67.75,67.83,97614.0,65.1457,65.2993,65.0497,65.1265,97614.0
2023-02-13 15:55:00,67.82,67.88,67.76,67.87,133426.0,65.1169,65.1745,65.0593,65.1649,133426.0
2023-02-14 09:30:00,67.59,67.66,67.1,67.1,41165.0,64.8961,64.9633,64.4256,64.4256,41165.0
2023-02-14 09:35:00,67.08,67.16,66.92,66.99,23513.0,64.4064,64.4832,64.2528,64.32,23513.0
2023-02-14 09:40:00,67.0,67.08,66.92,67.04,27844.0,64.3296,64.4064,64.2528,64.368,27844.0
2023-02-14 09:45:00,67.05,67.22,67.05,67.2,12329.0,64.3776,64.5408,64.3776,64.5216,12329.0
2023-02-14 09:50:00,67.23,67.33,67.08,67.21,29718.0,64.5504,64.6464,64.4064,64.5312,29718.0
2023-02-14 09:55:00,67.21,67.3,67.15,67.3,22153.0,64.5312,64.6176,64.4736,64.6176,22153.0
2023-02-14 10:00:00,67.3,67.54,67.25,67.54,26935.0,64.6176,64.8481,64.5696,64.8481,26935.0
2023-02-14 10:05:00,67.52,67.65,67.46,67.62,23566.0,64.8289,64.9537,64.7712,64.9249,23566.0
2023-02-14 10:10:00,67.65,67.71,67.56,67.56,31356.0,64.9537,65.0113,64.8673,64.8673,31356.0
2023-02-14 10:15:00,67.58,67.58,67.36,67.37,28804.0,64.8865,64.8865,64.6752,64.6848,28804.0
2023-02-14 10:20:00,67.36,67.49,67.29,67.49,32032.0,64.6752,64.8,64.608,64.8,32032.0
2023-02-14 10:25:00,67.48,67.5,67.33,67.35,14819.0,64.7904,64.8096,64.6464,64.6656,14819.0
2023-02-14 10:30:00,67.37,67.4,67.2,67.26,12916.0,64.6848,64.7136,64.5216,64.5792,12916.0
2023-02-14 10:35:00,67.24,67.24,66.88,66.88,18367.0,64.56,64.56,64.2144,64.2144,18367.0
2023-02-14 10:40:00,66.88,66.89,66.81,66.82,12749.0,64.2144,64.224,64.1471,64.1568,12749.0
2023-02-14 10:45:00,66.8,66.84,66.64,66.82,15874.0,64.1375,64.176,63.9839,64.1568,15874.0
2023-02-14 10:50:00,66.8,66.81,66.64,66.72,32593.0,64.1375,64.1471,63.9839,64.0607,32593.0
2023-02-14 10:55:00,66.72,66.87,66.7,66.86,50961.0,64.0607,64.2048,64.0415,64.1952,50961.0
2023-02-14 11:00:00,66.85,67.02,66.8,66.97,51106.0,64.1856,64.3488,64.1375,64.3008,51106.0
2023-02-14 11:05:00,66.92,66.95,66.71,66.72,19757.0,64.2528,64.2816,64.0511,64.0607,19757.0
2023-02-14 11:10:00,66.75,66.77,66.61,66.64,13044.0,64.0895,64.1087,63.9551,63.9839,13044.0
2023-02-14 11:15:00,66.66,66.81,66.64,66.78,11206.0,64.0031,64.1471,63.9839,64.1183,11206.0
2023-02-14 11:20:00,66.81,66.9,66.74,66.9,22777.0,64.1471,64.2336,64.0799,64.2336,22777.0
2023-02-14 11:25:00,66.89,66.89,66.48,66.55,14966.0,64.224,64.224,63.8303,63.8975,14966.0
2023-02-14 11:30:00,66.49,66.49,66.21,66.27,21037.0,63.8399,63.8399,63.5711,63.6287,21037.0
2023-02-14 11:35:00,66.27,66.36,66.24,66.25,10464.0,63.6287,63.7151,63.5999,63.6095,10464.0
2023-02-14 11:40:00,66.23,66.27,66.1,66.2,25244.0,63.5903,63.6287,63.4654,63.5615,25244.0
2023-02-14 11:45:00,66.2,66.31,66.17,66.28,42653.0,63.5615,63.6671,63.5327,63.6383,42653.0
2023-02-14 11:50:00,66.23,66.24,66.0,66.12,17593.0,63.5903,63.5999,63.3694,63.4847,17593.0
2023-02-14 11:55:00,66.09,66.17,66.05,66.16,17392.0,63.4558,63.5327,63.4174,63.5231,17392.0
2023-02-14 12:00:00,66.15,66.22,66.11,66.16,11796.0,63.5135,63.5807,63.475,63.5231,11796.0
2023-02-14 12:05:00,66.15,66.22,66.09,66.21,15688.0,63.5135,63.5807,63.4558,63.5711,15688.0
2023-02-14 12:10:00,66.2,66.36,66.2,66.32,41635.0,63.5615,63.7151,63.5615,63.6767,41635.0
2023-02-14 12:15:00,66.31,66.36,66.27,66.35,16504.0,63.6671,63.7151,63.6287,63.7055,16504.0
2023-02-14 12:20:00,66.34,66.41,66.3,66.3,8113.0,63.6959,63.7631,63.6575,63.6575,8113.0
2023-02-14 12:25:00,66.29,66.39,66.29,66.29,11377.0,63.6479,63.7439,63.6479,63.6479,11377.0
2023-02-14 12:30:00,66.29,66.44,66.28,66.44,10525.0,63.6479,63.7919,63.6383,63.7919,10525.0
2023-02-14 12:35:00,66.45,66.52,66.41,66.45,34952.0,63.8015,63.8687,63.7631,63.8015,34952.0
2023-02-14 12:40:00,66.42,66.47,66.33,66.34,10011.0,63.7727,63.8207,63.6863,63.6959,10011.0
2023-02-14 12:45:00,66.34,66.44,66.31,66.44,12678.0,63.6959,63.7919,63.6671,63.7919,12678.0
2023-02-14 12:50:00,66.44,66.48,66.31,66.4,25886.0,63.7919,63.8303,63.6671,63.7535,25886.0
2023-02-14 12:55:00,66.39,66.53,66.38,66.5,14049.0,63.7439,63.8783,63.7343,63.8495,14049.0
2023-02-14 13:00:00,66.49,66.79,66.49,66.77,26180.0,63.8399,64.1279,63.8399,64.1087,26180.0
2023-02-14 13:05:00,66.77,66.85,66.76,66.76,24369.0,64.1087,64.1856,64.0991,64.0991,24369.0
2023-02-14 13:10:00,66.78,66.85,66.76,66.84,16776.0,64.1183,64.1856,64.0991,64.176,16776.0
2023-02-14 13:15:00,66.84,67.02,66.83,66.9,24917.0,64.176,64.3488,64.1664,64.2336,24917.0
2023-02-14 13:20:00,66.91,66.95,66.82,66.85,16266.0,64.2432,64.2816,64.1568,64.1856,16266.0
2023-02-14 13:25:00,66.87,66.88,66.75,66.83,31735.0,64.2048,64.2144,64.0895,64.1664,31735.0
2023-02-14 13:30:00,66.83,66.91,66.83,66.89,14026.0,64.1664,64.2432,64.1664,64.224,14026.0
2023-02-14 13:35:00,66.88,66.92,66.76,66.79,22841.0,64.2144,64.2528,64.0991,64.1279,22841.0
2023-02-14 13:40:00,66.79,66.83,66.67,66.67,26843.0,64.1279,64.1664,64.0127,64.0127,26843.0
2023-02-14 13:45:00,66.69,66.97,66.69,66.95,27051.0,64.0319,64.3008,64.0319,64.2816,27051.0
2023-02-14 13:50:00,66.95,67.04,66.89,66.95,42906.0,64.2816,64.368,64.224,64.2816,42906.0
2023-02-14 13:55:00,66.94,67.02,66.86,66.88,34991.0,64.272,64.3488,64.1952,64.2144,34991.0
2023-02-14 14:00:00,66.9,67.01,66.84,66.99,23627.0,64.2336,64.3392,64.176,64.32,23627.0
2023-02-14 14:05:00,66.98,66.98,66.71,66.8,28152.0,64.3104,64.3104,64.0511,64.1375,28152.0
2023-02-14 14:10:00,66.81,66.92,66.8,66.92,19520.0,64.1471,64.2528,64.1375,64.2528,19520.0
2023-02-14 14:15:00,66.93,67.02,66.91,67.01,14938.0,64.2624,64.3488,64.2432,64.3392,14938.0
2023-02-14 14:20:00,67.02,67.06,66.99,67.05,14981.0,64.3488,64.3872,64.32,64.3776,14981.0
2023-02-14 14:25:00,67.05,67.09,67.02,67.05,41712.0,64.3776,64.416,64.3488,64.3776,41712.0
2023-02-14 14:30:00,67.05,67.15,67.05,67.14,12648.0,64.3776,64.4736,64.3776,64.464,12648.0
2023-02-14 14:35:00,67.14,67.2,67.11,67.13,12587.0,64.464,64.5216,64.4352,64.4544,12587.0
2023-02-14 14:40:00,67.14,67.2,67.13,67.18,12718.0,64.464,64.5216,64.4544,64.5024,12718.0
2023-02-14 14:45:00,67.18,67.25,67.15,67.23,24593.0,64.5024,64.5696,64.4736,64.5504,24593.0
2023-02-14 14:50:00,67.26,67.3,67.16,67.18,18070.0,64.5792,64.6176,64.4832,64.5024,18070.0
2023-02-14 14:55:00,67.19,67.26,67.16,67.25,16081.0,64.512,64.5792,64.4832,64.5696,16081.0
2023-02-14 15:00:00,67.26,67.34,67.23,67.3,52151.0,64.5792,64.656,64.5504,64.6176,52151.0
2023-02-14 15:05:00,67.31,67.31,67.09,67.09,60160.0,64.6272,64.6272,64.416,64.416,60160.0
2023-02-14 15:10:00,67.08,67.11,67.02,67.1,14725.0,64.4064,64.4352,64.3488,64.4256,14725.0
2023-02-14 15:15:00,67.1,67.1,67.01,67.07,15842.0,64.4256,64.4256,64.3392,64.3968,15842.0
2023-02-14 15:20:00,67.07,67.14,67.04,67.13,22637.0,64.3968,64.464,64.368,64.4544,22637.0
2023-02-14 15:25:00,67.13,67.25,67.12,67.17,69364.0,64.4544,64.5696,64.4448,64.4928,69364.0
2023-02-14 15:30:00,67.18,67.24,67.12,67.24,36699.0,64.5024,64.56,64.4448,64.56,36699.0
2023-02-14 15:35:00,67.25,67.27,67.19,67.22,31416.0,64.5696,64.5888,64.512,64.5408,31416.0
2023-02-14 15:40:00,67.22,67.29,67.2,67.26,42378.0,64.5408,64.608,64.5216,64.5792,42378.0
2023-02-14 15:45:00,67.27,67.33,67.23,67.28,85465.0,64.5888,64.6464,64.5504,64.5984,85465.0
2023-02-14 15:50:00,67.28,67.4,67.21,67.33,107995.0,64.5984,64.7136,64.5312,64.6464,107995.0
2023-02-14 15:55:00,67.34,67.43,67.34,67.4,288470.0,64.656,64.7424,64.656,64.7136,288470.0
2023-02-15 09:30:00,66.85,66.85,66.6,66.74,36327.0,64.1856,64.1856,63.9455,64.0799,36327.0
2023-02-15 09:35:00,66.7,66.86,66.7,66.75,27427.0,64.0415,64.1952,64.0415,64.0895,27427.0
2023-02-15 09:40:00,66.78,66.89,66.64,66.88,14701.0,64.1183,64.224,63.9839,64.2144,14701.0
2023-02-15 09:45:00,66.86,66.93,66.74,66.92,63948.0,64.1952,64.2624,64.0799,64.2528,63948.0
2023-02-15 09:50:00,66.95,66.97,66.69,66.79,40816.0,64.2816,64.3008,64.0319,64.1279,40816.0
2023-02-15 09:55:00,66.81,66.83,66.74,66.82,4478.0,64.1471,64.1664,64.0799,64.1568,4478.0
2023-02-15 10:00:00,66.78,66.89,66.77,66.88,11118.0,64.1183,64.224,64.1087,64.2144,11118.0
2023-02-15 10:05:00,66.87,66.92,66.7,66.77,13562.0,64.2048,64.2528,64.0415,64.1087,13562.0
2023-02-15 10:10:00,66.78,66.85,66.71,66.79,36012.0,64.1183,64.1856,64.0511,64.1279,36012.0
2023-02-15 10:15:00,66.75,66.89,66.71,66.87,25687.0,64.0895,64.224,64.0511,64.2048,25687.0
2023-02-15 10:20:00,66.87,66.95,66.84,66.86,12436.0,64.2048,64.2816,64.176,64.1952,12436.0
2023-02-15 10:25:00,66.86,66.91,66.8,66.84,10012.0,64.1952,64.2432,64.1375,64.176,10012.0
2023-02-15 10:30:00,66.82,66.88,66.8,66.82,12407.0,64.1568,64.2144,64.1375,64.1568,12407.0
2023-02-15 10:35:00,66.83,66.88,66.76,66.77,13550.0,64.1664,64.2144,64.0991,64.1087,13550.0
2023-02-15 10:40:00,66.75,66.77,66.68,66.69,27279.0,64.0895,64.1087,64.0223,64.0319,27279.0
2023-02-15 10:45:00,66.71,66.8,66.71,66.76,17290.0,64.0511,64.1375,64.0511,64.0991,17290.0
2023-02-15 10:50:00,66.75,66.81,66.75,66.77,27522.0,64.0895,64.1471,64.0895,64.1087,27522.0
2023-02-15 10:55:00,66.77,66.98,66.75,66.82,77886.0,64.1087,64.3104,64.0895,64.1568,77886.0
2023-02-15 11:00:00,66.82,66.9,66.75,66.81,75345.0,64.1568,64.2336,64.0895,64.1471,75345.0
2023-02-15 11:05:00,66.81,66.95,66.81,66.85,29471.0,64.1471,64.2816,64.1471,64.1856,29471.0
2023-02-15 11:10:00,66.86,66.94,66.83,66.87,7455.0,64.1952,64.272,64.1664,64.2048,7455.0
2023-02-15 11:15:00,66.87,66.87,66.76,66.83,81805.0,64.2048,64.2048,64.0991,64.1664,81805.0
2023-02-15 11:20:00,66.85,66.85,66.73,66.76,17034.0,64.1856,64.1856,64.0703,64.0991,17034.0
2023-02-15 11:25:00,66.77,66.9,66.74,66.9,13967.0,64.1087,64.2336,64.0799,64.2336,13967.0
2023-02-15 11:30:00,66.9,66.91,66.82,66.85,13654.0,64.2336,64.2432,64.1568,64.1856,13654.0
2023-02-15 11:35:00,66.84,66.95,66.83,66.9,16945.0,64.176,64.2816,64.1664,64.2336,16945.0
2023-02-15 11:40:00,66.91,67.05,66.91,67.02,39510.0,64.2432,64.3776,64.2432,64.3488,39510.0
2023-02-15 11:45:00,67.04,67.1,67.03,67.09,9013.0,64.368,64.4256,64.3584,64.416,9013.0
2023-02-15 11:50:00,67.08,67.1,66.97,67.01,7436.0,64.4064,64.4256,64.3008,64.3392,7436.0
2023-02-15 11:55:00,67.01,67.04,66.9,66.9,70617.0,64.3392,64.368,64.2336,64.2336,70617.0
2023-02-15 12:00:00,66.89,66.94,66.86,66.87,8137.0,64.224,64.272,64.1952,64.2048,8137.0
2023-02-15 12:05:00,66.89,66.94,66.82,66.92,14243.0,64.224,64.272,64.1568,64.2528,14243.0
2023-02-15 12:10:00,66.92,66.94,66.88,66.9,7402.0,64.2528,64.272,64.2144,64.2336,7402.0
2023-02-15 12:15:00,66.88,66.97,66.86,66.97,17377.0,64.2144,64.3008,64.1952,64.3008,17377.0
2023-02-15 12:20:00,66.98,67.02,66.95,66.96,17118.0,64.3104,64.3488,64.2816,64.2912,17118.0
2023-02-15 12:25:00,66.99,67.08,66.96,66.98,27432.0,64.32,64.4064,64.2912,64.3104,27432.0
2023-02-15 12:30:00,66.97,67.03,66.94,67.02,22874.0,64.3008,64.3584,64.272,64.3488,22874.0
2023-02-15 12:35:00,67.05,67.06,66.96,66.99,27280.0,64.3776,64.3872,64.2912,64.32,27280.0
2023-02-15 12:40:00,67.0,67.06,66.99,67.06,12093.0,64.3296,64.3872,64.32,64.3872,12093.0
2023-02-15 12:45:00,67.07,67.14,67.06,67.07,22291.0,64.3968,64.464,64.3872,64.3968,22291.0
2023-02-15 12:50:00,67.07,67.18,67.06,67.18,8714.0,64.3968,64.5024,64.3872,64.5024,8714.0
2023-02-15 12:55:00,67.17,67.19,67.13,67.15,14472.0,64.4928,64.512,64.4544,64.4736,14472.0
2023-02-15 13:00:00,67.15,67.2,67.1,67.11,7282.0,64.4736,64.5216,64.4256,64.4352,7282.0
2023-02-15 13:05:00,67.11,67.13,67.05,67.12,9026.0,64.4352,64.4544,64.3776,64.4448,9026.0
2023-02-15 13:10:00,67.15,67.19,67.13,67.16,13947.0,64.4736,64.512,64.4544,64.4832,13947.0
2023-02-15 13:15:00,67.17,67.18,67.07,67.1,19836.0,64.4928,64.5024,64.3968,64.4256,19836.0
2023-02-15 13:20:00,67.1,67.13,67.09,67.1,9357.0,64.4256,64.4544,64.416,64.4256,9357.0
2023-02-15 13:25:00,67.11,67.13,67.09,67.1,20794.0,64.4352,64.4544,64.416,64.4256,20794.0
2023-02-15 13:30:00,67.1,67.13,67.04,67.09,13455.0,64.4256,64.4544,64.368,64.416,13455.0
2023-02-15 13:35:00,67.1,67.12,67.07,67.08,13470.0,64.4256,64.4448,64.3968,64.4064,13470.0
2023-02-15 13:40:00,67.09,67.17,67.09,67.16,15180.0,64.416,64.4928,64.416,64.4832,15180.0
2023-02-15 13:45:00,67.16,67.26,67.16,67.26,11124.0,64.4832,64.5792,64.4832,64.5792,11124.0
2023-02-15 13:50:00,67.26,67.3,67.23,67.29,10920.0,64.5792,64.6176,64.5504,64.608,10920.0
2023-02-15 13:55:00,67.3,67.32,67.26,67.26,12926.0,64.6176,64.6368,64.5792,64.5792,12926.0
2023-02-15 14:00:00,67.26,67.28,67.2,67.21,9369.0,64.5792,64.5984,64.5216,64.5312,9369.0
2023-02-15 14:05:00,67.21,67.31,67.19,67.29,13953.0,64.5312,64.6272,64.512,64.608,13953.0
2023-02-15 14:10:00,67.28,67.33,67.27,67.31,8935.0,64.5984,64.6464,64.5888,64.6272,8935.0
2023-02-15 14:15:00,67.3,67.32,67.22,67.22,13208.0,64.6176,64.6368,64.5408,64.5408,13208.0
2023-02-15 14:20:00,67.22,67.26,67.21,67.26,12356.0,64.5408,64.5792,64.5312,64.5792,12356.0
2023-02-15 14:25:00,67.25,67.27,67.2,67.26,11857.0,64.5696,64.5888,64.5216,64.5792,11857.0
2023-02-15 14:30:00,67.25,67.32,67.22,67.26,37258.0,64.5696,64.6368,64.5408,64.5792,37258.0
2023-02-15 14:35:00,67.27,67.28,67.2,67.21,10065.0,64.5888,64.5984,64.5216,64.5312,10065.0
2023-02-15 14:40:00,67.21,67.22,67.17,67.17,11434.0,64.5312,64.5408,64.4928,64.4928,11434.0
2023-02-15 14:45:00,67.18,67.22,67.09,67.09,18829.0,64.5024,64.5408,64.416,64.416,18829.0
2023-02-15 14:50:00,67.1,67.12,67.06,67.11,20192.0,64.4256,64.4448,64.3872,64.4352,20192.0
2023-02-15 14:55:00,67.11,67.13,67.04,67.07,15080.0,64.4352,64.4544,64.368,64.3968,15080.0
2023-02-15 15:00:00,67.07,67.1,67.05,67.09,18234.0,64.3968,64.4256,64.3776,64.416,18234.0
2023-02-15 15:05:00,67.09,67.11,67.07,67.09,19670.0,64.416,64.4352,64.3968,64.416,19670.0
2023-02-15 15:10:00,67.09,67.1,67.05,67.08,16019.0,64.416,64.4256,64.3776,64.4064,16019.0
2023-02-15 15:15:00,67.08,67.1,67.01,67.01,20509.0,64.4064,64.4256,64.3392,64.3392,20509.0
2023-02-15 15:20:00,67.01,67.08,67.0,67.05,27935.0,64.3392,64.4064,64.3296,64.3776,27935.0
2023-02-15 15:25:00,67.06,67.11,67.0,67.03,55589.0,64.3872,64.4352,64.3296,64.3584,55589.0
2023-02-15 15:30:00,67.03,67.12,66.98,67.11,145722.0,64.3584,64.4448,64.3104,64.4352,145722.0
2023-02-15 15:35:00,67.11,67.13,66.99,67.0,77664.0,64.4352,64.4544,64.32,64.3296,77664.0
2023-02-15 15:40:00,67.01,67.02,66.93,66.96,29317.0,64.3392,64.3488,64.2624,64.2912,29317.0
2023-02-15 15:45:00,66.95,67.06,66.95,67.06,63319.0,64.2816,64.3872,64.2816,64.3872,63319.0
2023-02-15 15:50:00,67.07,67.1,66.86,66.92,89842.0,64.3968,64.4256,64.1952,64.2528,89842.0
2023-02-15 15:55:00,66.92,67.14,66.89,67.13,172529.0,64.2528,64.464,64.224,64.4544,172529.0
2023-02-16 09:30:00,66.06,66.52,66.06,66.34,60360.0,63.7042,64.1478,63.7042,63.9742,60360.0
2023-02-16 09:35:00,66.3,66.42,65.92,65.99,59600.0,63.9357,64.0514,63.5692,63.6367,59600.0
2023-02-16 09:40:00,66.02,66.08,65.88,66.0,19253.0,63.6657,63.7235,63.5306,63.6464,19253.0
2023-02-16 09:45:00,65.96,66.24,65.87,66.19,95350.0,63.6078,63.8778,63.521,63.8296,95350.0
2023-02-16 09:50:00,66.17,66.3,66.14,66.18,22506.0,63.8103,63.9357,63.7814,63.8199,22506.0
2023-02-16 09:55:00,66.17,66.27,66.1,66.18,19578.0,63.8103,63.9067,63.7428,63.8199,19578.0
2023-02-16 10:00:00,66.18,66.41,66.15,66.35,66224.0,63.8199,64.0417,63.791,63.9839,66224.0
2023-02-16 10:05:00,66.35,66.5,66.3,66.5,71573.0,63.9839,64.1285,63.9357,64.1285,71573.0
2023-02-16 10:10:00,66.49,66.61,66.48,66.52,25754.0,64.1189,64.2346,64.1092,64.1478,25754.0
2023-02-16 10:15:00,66.53,66.67,66.49,66.63,54919.0,64.1575,64.2925,64.1189,64.2539,54919.0
2023-02-16 10:20:00,66.6,66.68,66.6,66.65,14103.0,64.225,64.3021,64.225,64.2732,14103.0
2023-02-16 10:25:00,66.67,66.7,66.53,66.68,18558.0,64.2925,64.3214,64.1575,64.3021,18558.0
2023-02-16 10:30:00,66.68,66.86,66.68,66.83,15618.0,64.3021,64.4757,64.3021,64.4468,15618.0
2023-02-16 10:35:00,66.84,66.94,66.8,66.87,27330.0,64.4564,64.5528,64.4178,64.4853,27330.0
2023-02-16 10:40:00,66.83,66.87,66.77,66.77,11888.0,64.4468,64.4853,64.3889,64.3889,11888.0
2023-02-16 10:45:00,66.78,66.9,66.78,66.89,12599.0,64.3985,64.5143,64.3985,64.5046,12599.0
2023-02-16 10:50:00,66.9,66.92,66.81,66.82,12191.0,64.5143,64.5336,64.4275,64.4371,12191.0
2023-02-16 10:55:00,66.82,66.88,66.79,66.82,11389.0,64.4371,64.495,64.4082,64.4371,11389.0
2023-02-16 11:00:00,66.83,66.92,66.83,66.86,10326.0,64.4468,64.5336,64.4468,64.4757,10326.0
2023-02-16 11:05:00,66.85,66.85,66.69,66.75,15302.0,64.4661,64.4661,64.3118,64.3696,15302.0
2023-02-16 11:10:00,66.77,66.81,66.67,66.71,10683.0,64.3889,64.4275,64.2925,64.331,10683.0
2023-02-16 11:15:00,66.71,66.76,66.66,66.76,11115.0,64.331,64.3793,64.2828,64.3793,11115.0
2023-02-16 11:20:00,66.76,66.79,66.71,66.75,9989.0,64.3793,64.4082,64.331,64.3696,9989.0
2023-02-16 11:25:00,66.76,66.84,66.71,66.84,6435.0,64.3793,64.4564,64.331,64.4564,6435.0
2023-02-16 11:30:00,66.85,66.9,66.73,66.73,37177.0,64.4661,64.5143,64.3503,64.3503,37177.0
2023-02-16 11:35:00,66.73,66.74,66.58,66.59,12345.0,64.3503,64.36,64.2057,64.2153,12345.0
2023-02-16 11:40:00,66.59,66.68,66.58,66.62,15982.0,64.2153,64.3021,64.2057,64.2443,15982.0
2023-02-16 11:45:00,66.65,66.83,66.65,66.78,8793.0,64.2732,64.4468,64.2732,64.3985,8793.0
2023-02-16 11:50:00,66.78,66.82,66.74,66.75,9455.0,64.3985,64.4371,64.36,64.3696,9455.0
2023-02-16 11:55:00,66.77,66.79,66.71,66.72,5358.0,64.3889,64.4082,64.331,64.3407,5358.0
2023-02-16 12:00:00,66.72,66.76,66.7,66.7,5839.0,64.3407,64.3793,64.3214,64.3214,5839.0
2023-02-16 12:05:00,66.7,66.74,66.55,66.6,12587.0,64.3214,64.36,64.1768,64.225,12587.0
2023-02-16 12:10:00,66.61,66.73,66.6,66.67,5700.0,64.2346,64.3503,64.225,64.2925,5700.0
2023-02-16 12:15:00,66.67,66.73,66.58,66.58,6699.0,64.2925,64.3503,64.2057,64.2057,6699.0
2023-02-16 12:20:00,66.61,66.77,66.58,66.76,6858.0,64.2346,64.3889,64.2057,64.3793,6858.0
2023-02-16 12:25:00,66.74,66.8,66.73,66.74,5124.0,64.36,64.4178,64.3503,64.36,5124.0
2023-02-16 12:30:00,66.72,66.8,66.7,66.78,11456.0,64.3407,64.4178,64.3214,64.3985,11456.0
2023-02-16 12:35:00,66.78,66.84,66.73,66.77,54169.0,64.3985,64.4564,64.3503,64.3889,54169.0
2023-02-16 12:40:00,66.77,66.89,66.77,66.89,24280.0,64.3889,64.5046,64.3889,64.5046,24280.0
2023-02-16 12:45:00,66.88,66.95,66.85,66.93,13428.0,64.495,64.5625,64.4661,64.5432,13428.0
2023-02-16 12:50:00,66.94,67.08,66.91,67.01,79689.0,64.5528,64.6879,64.5239,64.6203,79689.0
2023-02-16 12:55:00,67.0,67.06,66.92,66.92,37192.0,64.6107,64.6686,64.5336,64.5336,37192.0
2023-02-16 13:00:00,66.94,67.04,66.91,66.96,19967.0,64.5528,64.6493,64.5239,64.5721,19967.0
2023-02-16 13:05:00,66.94,67.05,66.94,67.05,9734.0,64.5528,64.6589,64.5528,64.6589,9734.0
2023-02-16 13:10:00,67.06,67.06,66.97,66.97,9031.0,64.6686,64.6686,64.5818,64.5818,9031.0
2023-02-16 13:15:00,66.97,66.97,66.89,66.94,9491.0,64.5818,64.5818,64.5046,64.5528,9491.0
2023-02-16 13:20:00,66.94,66.97,66.9,66.97,21960.0,64.5528,64.5818,64.5143,64.5818,21960.0
2023-02-16 13:25:00,66.97,67.05,66.96,66.98,27243.0,64.5818,64.6589,64.5721,64.5914,27243.0
2023-02-16 13:30:00,67.0,67.02,66.9,66.94,8110.0,64.6107,64.63,64.5143,64.5528,8110.0
2023-02-16 13:35:00,66.96,67.02,66.92,66.99,13588.0,64.5721,64.63,64.5336,64.6011,13588.0
2023-02-16 13:40:00,66.99,66.99,66.92,66.98,8600.0,64.6011,64.6011,64.5336,64.5914,8600.0
2023-02-16 13:45:00,66.98,67.01,66.93,66.96,26266.0,64.5914,64.6203,64.5432,64.5721,26266.0
2023-02-16 13:50:00,66.92,66.94,66.86,66.92,19386.0,64.5336,64.5528,64.4757,64.5336,19386.0
2023-02-16 13:55:00,66.92,67.04,66.92,66.98,25541.0,64.5336,64.6493,64.5336,64.5914,25541.0
2023-02-16 14:00:00,66.98,67.04,66.98,67.02,11741.0,64.5914,64.6493,64.5914,64.63,11741.0
2023-02-16 14:05:00,67.02,67.06,67.0,67.06,15291.0,64.63,64.6686,64.6107,64.6686,15291.0
2023-02-16 14:10:00,67.04,67.07,66.99,67.0,10125.0,64.6493,64.6782,64.6011,64.6107,10125.0
2023-02-16 14:15:00,67.0,67.09,66.97,67.03,24511.0,64.6107,64.6975,64.5818,64.6396,24511.0
2023-02-16 14:20:00,67.03,67.03,66.94,66.97,10580.0,64.6396,64.6396,64.5528,64.5818,10580.0
2023-02-16 14:25:00,66.98,67.03,66.96,67.01,13627.0,64.5914,64.6396,64.5721,64.6203,13627.0
2023-02-16 14:30:00,67.01,67.17,67.0,67.14,17921.0,64.6203,64.7746,64.6107,64.7457,17921.0
2023-02-16 14:35:00,67.14,67.2,67.14,67.18,13942.0,64.7457,64.8036,64.7457,64.7843,13942.0
2023-02-16 14:40:00,67.16,67.17,67.02,67.03,19288.0,64.765,64.7746,64.63,64.6396,19288.0
2023-02-16 14:45:00,67.04,67.04,66.96,66.99,13706.0,64.6493,64.6493,64.5721,64.6011,13706.0
2023-02-16 14:50:00,66.99,67.0,66.96,66.97,7915.0,64.6011,64.6107,64.5721,64.5818,7915.0
2023-02-16 14:55:00,66.96,67.0,66.95,66.96,12052.0,64.5721,64.6107,64.5625,64.5721,12052.0
2023-02-16 15:00:00,66.95,66.99,66.85,66.85,11547.0,64.5625,64.6011,64.4661,64.4661,11547.0
2023-02-16 15:05:00,66.84,66.86,66.69,66.76,47760.0,64.4564,64.4757,64.3118,64.3793,47760.0
2023-02-16 15:10:00,66.75,66.76,66.66,66.66,9817.0,64.3696,64.3793,64.2828,64.2828,9817.0
2023-02-16 15:15:00,66.64,66.64,66.47,66.48,12279.0,64.2635,64.2635,64.0996,64.1092,12279.0
2023-02-16 15:20:00,66.47,66.47,66.36,66.4,16938.0,64.0996,64.0996,63.9935,64.0321,16938.0
2023-02-16 15:25:00,66.41,66.43,66.26,66.27,70694.0,64.0417,64.061,63.8971,63.9067,70694.0
2023-02-16 15:30:00,66.26,66.29,66.21,66.28,18632.0,63.8971,63.926,63.8489,63.9164,18632.0
2023-02-16 15:35:00,66.29,66.36,66.21,66.21,31608.0,63.926,63.9935,63.8489,63.8489,31608.0
2023-02-16 15:40:00,66.21,66.26,66.12,66.21,29670.0,63.8489,63.8971,63.7621,63.8489,29670.0
2023-02-16 15:45:00,66.22,66.34,66.13,66.29,65060.0,63.8585,63.9742,63.7717,63.926,65060.0
2023-02-16 15:50:00,66.28,66.45,66.2,66.37,91953.0,63.9164,64.0803,63.8392,64.0032,91953.0
2023-02-16 15:55:00,66.37,66.43,66.33,66.36,207919.0,64.0032,64.061,63.9646,63.9935,207919.0
2023-02-17 09:30:00,65.99,66.19,65.93,66.08,114606.0,63.6367,63.8296,63.5789,63.7235,114606.0
2023-02-17 09:35:00,66.08,66.09,65.82,65.84,12663.0,63.7235,63.7332,63.4728,63.4921,12663.0
2023-02-17 09:40:00,65.87,65.93,65.74,65.85,52539.0,63.521,63.5789,63.3956,63.5017,52539.0
2023-02-17 09:45:00,65.84,65.84,65.34,65.41,45707.0,63.4921,63.4921,63.0099,63.0774,45707.0
2023-02-17 09:50:00,65.37,65.37,65.14,65.2,13333.0,63.0388,63.0388,62.817,62.8749,13333.0
2023-02-17 09:55:00,65.16,65.41,65.16,65.36,19415.0,62.8363,63.0774,62.8363,63.0292,19415.0
2023-02-17 10:00:00,65.36,65.59,65.33,65.54,49484.0,63.0292,63.251,63.0003,63.2028,49484.0
2023-02-17 10:05:00,65.55,65.56,65.43,65.47,16296.0,63.2124,63.2221,63.0967,63.1353,16296.0
2023-02-17 10:10:00,65.46,65.73,65.46,65.68,14823.0,63.1256,63.386,63.1256,63.3378,14823.0
2023-02-17 10:15:00,65.69,65.88,65.65,65.86,12528.0,63.3474,63.5306,63.3088,63.5114,12528.0
2023-02-17 10:20:00,65.85,65.95,65.76,65.76,26455.0,63.5017,63.5981,63.4149,63.4149,26455.0
2023-02-17 10:25:00,65.77,65.79,65.63,65.65,11873.0,63.4246,63.4439,63.2896,63.3088,11873.0
2023-02-17 10:30:00,65.64,65.73,65.56,65.73,18847.0,63.2992,63.386,63.2221,63.386,18847.0
2023-02-17 10:35:00,65.72,65.85,65.7,65.71,13574.0,63.3764,63.5017,63.3571,63.3667,13574.0
2023-02-17 10:40:00,65.7,65.7,65.52,65.53,16817.0,63.3571,63.3571,63.1835,63.1931,16817.0
2023-02-17 10:45:00,65.52,65.61,65.52,65.56,12261.0,63.1835,63.2703,63.1835,63.2221,12261.0
2023-02-17 10:50:00,65.56,65.6,65.5,65.53,9250.0,63.2221,63.2606,63.1642,63.1931,9250.0
2023-02-17 10:55:00,65.55,65.56,65.44,65.45,23413.0,63.2124,63.2221,63.1063,63.116,23413.0
2023-02-17 11:00:00,65.44,65.48,65.41,65.48,12895.0,63.1063,63.1449,63.0774,63.1449,12895.0
2023-02-17 11:05:00,65.5,65.52,65.46,65.48,15032.0,63.1642,63.1835,63.1256,63.1449,15032.0
2023-02-17 11:10:00,65.49,65.57,65.46,65.57,12097.0,63.1546,63.2317,63.1256,63.2317,12097.0
2023-02-17 11:15:00,65.58,65.6,65.52,65.55,11441.0,63.2413,63.2606,63.1835,63.2124,11441.0
2023-02-17 11:20:00,65.55,65.55,65.42,65.43,10419.0,63.2124,63.2124,63.087,63.0967,10419.0
2023-02-17 11:25:00,65.43,65.51,65.42,65.49,13122.0,63.0967,63.1738,63.087,63.1546,13122.0
2023-02-17 11:30:00,65.49,65.49,65.37,65.48,16350.0,63.1546,63.1546,63.0388,63.1449,16350.0
2023-02-17 11:35:00,65.48,65.52,65.45,65.51,12322.0,63.1449,63.1835,63.116,63.1738,12322.0
2023-02-17 11:40:00,65.51,65.55,65.49,65.54,13718.0,63.1738,63.2124,63.1546,63.2028,13718.0
2023-02-17 11:45:00,65.53,65.6,65.51,65.51,12754.0,63.1931,63.2606,63.1738,63.1738,12754.0
2023-02-17 11:50:00,65.51,65.51,65.42,65.44,9249.0,63.1738,63.1738,63.087,63.1063,9249.0
2023-02-17 11:55:00,65.45,65.48,65.4,65.46,9721.0,63.116,63.1449,63.0678,63.1256,9721.0
2023-02-17 12:00:00,65.46,65.55,65.42,65.43,9519.0,63.1256,63.2124,63.087,63.0967,9519.0
2023-02-17 12:05:00,65.43,65.5,65.43,65.5,5924.0,63.0967,63.1642,63.0967,63.1642,5924.0
2023-02-17 12:10:00,65.5,65.55,65.43,65.44,13152.0,63.1642,63.2124,63.0967,63.1063,13152.0
2023-02-17 12:15:00,65.45,65.49,65.35,65.35,9397.0,63.116,63.1546,63.0195,63.0195,9397.0
2023-02-17 12:20:00,65.36,65.38,65.31,65.34,11594.0,63.0292,63.0485,62.981,63.0099,11594.0
2023-02-17 12:25:00,65.34,65.4,65.32,65.36,6298.0,63.0099,63.0678,62.9906,63.0292,6298.0
2023-02-17 12:30:00,65.34,65.34,65.25,65.27,9531.0,63.0099,63.0099,62.9231,62.9424,9531.0
2023-02-17 12:35:00,65.27,65.31,65.24,65.25,8809.0,62.9424,62.981,62.9135,62.9231,8809.0
2023-02-17 12:40:00,65.25,65.27,65.21,65.23,41639.0,62.9231,62.9424,62.8845,62.9038,41639.0
2023-02-17 12:45:00,65.23,65.31,65.16,65.17,54659.0,62.9038,62.981,62.8363,62.846,54659.0
2023-02-17 12:50:00,65.17,65.19,65.1,65.1,25858.0,62.846,62.8653,62.7785,62.7785,25858.0
2023-02-17 12:55:00,65.1,65.22,65.07,65.09,35363.0,62.7785,62.8942,62.7495,62.7688,35363.0
2023-02-17 13:00:00,65.1,65.12,65.07,65.12,14450.0,62.7785,62.7977,62.7495,62.7977,14450.0
2023-02-17 13:05:00,65.14,65.2,65.11,65.2,16761.0,62.817,62.8749,62.7881,62.8749,16761.0
2023-02-17 13:10:00,65.2,65.25,65.2,65.22,7999.0,62.8749,62.9231,62.8749,62.8942,7999.0
2023-02-17 13:15:00,65.22,65.31,65.22,65.31,20648.0,62.8942,62.981,62.8942,62.981,20648.0
2023-02-17 13:20:00,65.31,65.32,65.14,65.14,19618.0,62.981,62.9906,62.817,62.817,19618.0
2023-02-17 13:25:00,65.14,65.15,65.08,65.12,21354.0,62.817,62.8267,62.7592,62.7977,21354.0
2023-02-17 13:30:00,65.13,65.17,65.09,65.16,15720.0,62.8074,62.846,62.7688,62.8363,15720.0
2023-02-17 13:35:00,65.17,65.2,65.14,65.2,17093.0,62.846,62.8749,62.817,62.8749,17093.0
2023-02-17 13:40:00,65.2,65.25,65.19,65.2,20211.0,62.8749,62.9231,62.8653,62.8749,20211.0
2023-02-17 13:45:00,65.2,65.35,65.2,65.3,24092.0,62.8749,63.0195,62.8749,62.9713,24092.0
2023-02-17 13:50:00,65.29,65.31,65.22,65.27,13769.0,62.9617,62.981,62.8942,62.9424,13769.0
2023-02-17 13:55:00,65.28,65.34,65.27,65.33,9981.0,62.952,63.0099,62.9424,63.0003,9981.0
2023-02-17 14:00:00,65.34,65.43,65.33,65.41,17468.0,63.0099,63.0967,63.0003,63.0774,17468.0
2023-02-17 14:05:00,65.41,65.42,65.37,65.39,9720.0,63.0774,63.087,63.0388,63.0581,9720.0
2023-02-17 14:10:00,65.36,65.38,65.22,65.23,12498.0,63.0292,63.0485,62.8942,62.9038,12498.0
2023-02-17 14:15:00,65.23,65.29,65.22,65.22,11645.0,62.9038,62.9617,62.8942,62.8942,11645.0
2023-02-17 14:20:00,65.23,65.38,65.23,65.37,18792.0,62.9038,63.0485,62.9038,63.0388,18792.0
2023-02-17 14:25:00,65.38,65.42,65.3,65.3,15202.0,63.0485,63.087,62.9713,62.9713,15202.0
2023-02-17 14:30:00,65.31,65.41,65.31,65.41,7714.0,62.981,63.0774,62.981,63.0774,7714.0
2023-02-17 14:35:00,65.39,65.47,65.37,65.45,20655.0,63.0581,63.1353,63.0388,63.116,20655.0
2023-02-17 14:40:00,65.44,65.44,65.34,65.35,9620.0,63.1063,63.1063,63.0099,63.0195,9620.0
2023-02-17 14:45:00,65.35,65.39,65.32,65.38,22847.0,63.0195,63.0581,62.9906,63.0485,22847.0
2023-02-17 14:50:00,65.38,65.47,65.38,65.4,16277.0,63.0485,63.1353,63.0485,63.0678,16277.0
2023-02-17 14:55:00,65.4,65.46,65.4,65.43,12474.0,63.0678,63.1256,63.0678,63.0967,12474.0
2023-02-17 15:00:00,65.43,65.47,65.4,65.4,17160.0,63.0967,63.1353,63.0678,63.0678,17160.0
2023-02-17 15:05:00,65.4,65.43,65.3,65.4,19313.0,63.0678,63.0967,62.9713,63.0678,19313.0
2023-02-17 15:10:00,65.41,65.42,65.29,65.3,10587.0,63.0774,63.087,62.9617,62.9713,10587.0
2023-02-17 15:15:00,65.31,65.37,65.28,65.3,17006.0,62.981,63.0388,62.952,62.9713,17006.0
2023-02-17 15:20:00,65.29,65.34,65.27,65.31,18303.0,62.9617,63.0099,62.9424,62.981,18303.0
2023-02-17 15:25:00,65.31,65.35,65.23,65.24,18083.0,62.981,63.0195,62.9038,62.9135,18083.0
2023-02-17 15:30:00,65.23,65.33,65.22,65.32,29526.0,62.9038,63.0003,62.8942,62.9906,29526.0
2023-02-17 15:35:00,65.33,65.41,65.32,65.36,25806.0,63.0003,63.0774,62.9906,63.0292,25806.0
2023-02-17 15:40:00,65.36,65.41,65.3,65.33,27253.0,63.0292,63.0774,62.9713,63.0003,27253.0
2023-02-17 15:45:00,65.31,65.36,65.27,65.3,34573.0,62.981,63.0292,62.9424,62.9713,34573.0
2023-02-17 15:50:00,65.31,65.43,65.29,65.38,58637.0,62.981,63.0967,62.9617,63.0485,58637.0
2023-02-17 15:55:00,65.39,65.55,65.39,65.48,105105.0,63.0581,63.2124,63.0581,63.1449,105105.0
2023-02-21 09:30:00,64.61,64.83,64.42,64.73,55845.0,62.3059,62.5181,62.1227,62.4217,55845.0
2023-02-21 09:35:00,64.74,64.83,64.7,64.76,32031.0,62.4313,62.5181,62.3927,62.4506,32031.0
2023-02-21 09:40:00,64.8,64.85,64.69,64.77,13152.0,62.4892,62.5374,62.3831,62.4602,13152.0
2023-02-21 09:45:00,64.75,64.89,64.67,64.74,22304.0,62.4409,62.5759,62.3638,62.4313,22304.0
2023-02-21 09:50:00,64.76,64.89,64.7,64.73,16810.0,62.4506,62.5759,62.3927,62.4217,16810.0
2023-02-21 09:55:00,64.72,64.73,64.44,64.53,48652.0,62.412,62.4217,62.142,62.2288,48652.0
2023-02-21 10:00:00,64.55,64.71,64.49,64.59,47451.0,62.2481,62.4024,62.1902,62.2866,47451.0
2023-02-21 10:05:00,64.57,64.58,64.48,64.51,13561.0,62.2674,62.277,62.1806,62.2095,13561.0
2023-02-21 10:10:00,64.53,64.55,64.45,64.52,20380.0,62.2288,62.2481,62.1516,62.2191,20380.0
2023-02-21 10:15:00,64.53,64.62,64.51,64.56,13720.0,62.2288,62.3156,62.2095,62.2577,13720.0
2023-02-21 10:20:00,64.57,64.63,64.5,64.61,11690.0,62.2674,62.3252,62.1999,62.3059,11690.0
2023-02-21 10:25:00,64.59,64.59,64.49,64.52,16113.0,62.2866,62.2866,62.1902,62.2191,16113.0
2023-02-21 10:30:00,64.52,64.54,64.47,64.53,18749.0,62.2191,62.2384,62.1709,62.2288,18749.0
2023-02-21 10:35:00,64.5,64.5,64.39,64.42,17679.0,62.1999,62.1999,62.0938,62.1227,17679.0
2023-02-21 10:40:00,64.42,64.51,64.38,64.4,11587.0,62.1227,62.2095,62.0841,62.1034,11587.0
2023-02-21 10:45:00,64.4,64.43,64.32,64.38,24806.0,62.1034,62.1324,62.0263,62.0841,24806.0
2023-02-21 10:50:00,64.37,64.39,64.22,64.24,9224.0,62.0745,62.0938,61.9298,61.9491,9224.0
2023-02-21 10:55:00,64.24,64.29,64.2,64.27,15853.0,61.9491,61.9973,61.9106,61.9781,15853.0
2023-02-21 11:00:00,64.28,64.36,64.28,64.33,9621.0,61.9877,62.0648,61.9877,62.0359,9621.0
2023-02-21 11:05:00,64.32,64.35,64.27,64.28,11409.0,62.0263,62.0552,61.9781,61.9877,11409.0
2023-02-21 11:10:00,64.28,64.29,64.21,64.24,18558.0,61.9877,61.9973,61.9202,61.9491,18558.0
2023-02-21 11:15:00,64.24,64.28,64.23,64.26,10132.0,61.9491,61.9877,61.9395,61.9684,10132.0
2023-02-21 11:20:00,64.27,64.3,64.25,64.3,12536.0,61.9781,62.007,61.9588,62.007,12536.0
2023-02-21 11:25:00,64.3,64.33,64.19,64.19,14060.0,62.007,62.0359,61.9009,61.9009,14060.0
2023-02-21 11:30:00,64.19,64.25,64.14,64.17,13907.0,61.9009,61.9588,61.8527,61.8816,13907.0
2023-02-21 11:35:00,64.19,64.22,64.13,64.13,18891.0,61.9009,61.9298,61.8431,61.8431,18891.0
2023-02-21 11:40:00,64.14,64.15,64.06,64.06,11390.0,61.8527,61.8623,61.7755,61.7755,11390.0
2023-02-21 11:45:00,64.06,64.1,64.04,64.05,12379.0,61.7755,61.8141,61.7563,61.7659,12379.0
2023-02-21 11:50:00,64.04,64.04,63.95,63.98,10346.0,61.7563,61.7563,61.6695,61.6984,10346.0
2023-02-21 11:55:00,63.99,63.99,63.92,63.95,15072.0,61.708,61.708,61.6405,61.6695,15072.0
2023-02-21 12:00:00,63.94,63.96,63.87,63.88,24923.0,61.6598,61.6791,61.5923,61.602,24923.0
2023-02-21 12:05:00,63.88,63.91,63.86,63.9,11093.0,61.602,61.6309,61.5827,61.6213,11093.0
2023-02-21 12:10:00,63.9,63.9,63.83,63.84,7700.0,61.6213,61.6213,61.5537,61.5634,7700.0
2023-02-21 12:15:00,63.82,63.94,63.76,63.94,13102.0,61.5441,61.6598,61.4862,61.6598,13102.0
2023-02-21 12:20:00,63.95,64.0,63.94,63.98,8134.0,61.6695,61.7177,61.6598,61.6984,8134.0
2023-02-21 12:25:00,63.98,64.03,63.95,64.03,12130.0,61.6984,61.7466,61.6695,61.7466,12130.0
2023-02-21 12:30:00,64.04,64.11,64.03,64.1,15261.0,61.7563,61.8238,61.7466,61.8141,15261.0
2023-02-21 12:35:00,64.1,64.13,64.08,64.12,10034.0,61.8141,61.8431,61.7948,61.8334,10034.0
2023-02-21 12:40:00,64.13,64.2,64.12,64.17,10050.0,61.8431,61.9106,61.8334,61.8816,10050.0
2023-02-21 12:45:00,64.17,64.17,64.09,64.13,8680.0,61.8816,61.8816,61.8045,61.8431,8680.0
2023-02-21 12:50:00,64.13,64.22,64.12,64.2,6945.0,61.8431,61.9298,61.8334,61.9106,6945.0
2023-02-21 12:55:00,64.19,64.24,64.18,64.22,5124.0,61.9009,61.9491,61.8913,61.9298,5124.0
2023-02-21 13:00:00,64.21,64.22,64.17,64.21,5609.0,61.9202,61.9298,61.8816,61.9202,5609.0
2023-02-21 13:05:00,64.22,64.23,64.15,64.15,7126.0,61.9298,61.9395,61.8623,61.8623,7126.0
2023-02-21 13:10:00,64.16,64.18,64.13,64.15,6026.0,61.872,61.8913,61.8431,61.8623,6026.0
2023-02-21 13:15:00,64.16,64.18,64.11,64.15,8634.0,61.872,61.8913,61.8238,61.8623,8634.0
2023-02-21 13:20:00,64.14,64.21,64.14,64.17,8258.0,61.8527,61.9202,61.8527,61.8816,8258.0
2023-02-21 13:25:00,64.17,64.21,64.15,64.17,9032.0,61.8816,61.9202,61.8623,61.8816,9032.0
2023-02-21 13:30:00,64.18,64.21,64.17,64.17,10187.0,61.8913,61.9202,61.8816,61.8816,10187.0
2023-02-21 13:35:00,64.16,64.22,64.14,64.2,12355.0,61.872,61.9298,61.8527,61.9106,12355.0
2023-02-21 13:40:00,64.2,64.3,64.19,64.25,7815.0,61.9106,62.007,61.9009,61.9588,7815.0
2023-02-21 13:45:00,64.24,64.28,64.22,64.22,8646.0,61.9491,61.9877,61.9298,61.9298,8646.0
2023-02-21 13:50:00,64.22,64.22,64.16,64.19,6056.0,61.9298,61.9298,61.872,61.9009,6056.0
2023-02-21 13:55:00,64.18,64.23,64.16,64.22,9165.0,61.8913,61.9395,61.872,61.9298,9165.0
2023-02-21 14:00:00,64.23,64.24,64.19,64.23,9291.0,61.9395,61.9491,61.9009,61.9395,9291.0
2023-02-21 14:05:00,64.23,64.24,64.17,64.18,8974.0,61.9395,61.9491,61.8816,61.8913,8974.0
2023-02-21 14:10:00,64.17,64.21,64.13,64.18,8213.0,61.8816,61.9202,61.8431,61.8913,8213.0
2023-02-21 14:15:00,64.19,64.21,64.18,64.19,10888.0,61.9009,61.9202,61.8913,61.9009,10888.0
2023-02-21 14:20:00,64.19,64.23,64.17,64.21,7213.0,61.9009,61.9395,61.8816,61.9202,7213.0
2023-02-21 14:25:00,64.21,64.3,64.19,64.28,10644.0,61.9202,62.007,61.9009,61.9877,10644.0
2023-02-21 14:30:00,64.27,64.35,64.25,64.29,13471.0,61.9781,62.0552,61.9588,61.9973,13471.0
2023-02-21 14:35:00,64.31,64.32,64.25,64.31,9232.0,62.0166,62.0263,61.9588,62.0166,9232.0
2023-02-21 14:40:00,64.32,64.39,64.28,64.39,13072.0,62.0263,62.0938,61.9877,62.0938,13072.0
2023-02-21 14:45:00,64.39,64.49,64.38,64.41,38771.0,62.0938,62.1902,62.0841,62.1131,38771.0
2023-02-21 14:50:00,64.4,64.45,64.38,64.45,7568.0,62.1034,62.1516,62.0841,62.1516,7568.0
2023-02-21 14:55:00,64.45,64.54,64.45,64.54,25383.0,62.1516,62.2384,62.1516,62.2384,25383.0
2023-02-21 15:00:00,64.53,64.65,64.49,64.59,28674.0,62.2288,62.3445,62.1902,62.2866,28674.0
2023-02-21 15:05:00,64.59,64.59,64.52,64.53,12711.0,62.2866,62.2866,62.2191,62.2288,12711.0
2023-02-21 15:10:00,64.54,64.57,64.47,64.54,25099.0,62.2384,62.2674,62.1709,62.2384,25099.0
2023-02-21 15:15:00,64.53,64.67,64.53,64.6,55490.0,62.2288,62.3638,62.2288,62.2963,55490.0
2023-02-21 15:20:00,64.59,64.6,64.51,64.52,23487.0,62.2866,62.2963,62.2095,62.2191,23487.0
2023-02-21 15:25:00,64.51,64.52,64.42,64.51,29815.0,62.2095,62.2191,62.1227,62.2095,29815.0
2023-02-21 15:30:00,64.51,64.58,64.5,64.56,23774.0,62.2095,62.277,62.1999,62.2577,23774.0
2023-02-21 15:35:00,64.56,64.56,64.49,64.56,22248.0,62.2577,62.2577,62.1902,62.2577,22248.0
2023-02-21 15:40:00,64.56,64.57,64.48,64.51,22921.0,62.2577,62.2674,62.1806,62.2095,22921.0
2023-02-21 15:45:00,64.51,64.57,64.48,64.53,32358.0,62.2095,62.2674,62.1806,62.2288,32358.0
2023-02-21 15:50:00,64.54,64.66,64.43,64.66,98251.0,62.2384,62.3542,62.1324,62.3542,98251.0
2023-02-21 15:55:00,64.66,64.7,64.56,64.68,444727.0,62.3542,62.3927,62.2577,62.3734,444727.0
2023-02-22 09:30:00,64.66,64.87,64.63,64.79,55674.0,62.3542,62.5567,62.3252,62.4795,55674.0
2023-02-22 09:35:00,64.78,64.9,64.75,64.9,22995.0,62.4699,62.5856,62.4409,62.5856,22995.0
2023-02-22 09:40:00,64.91,65.06,64.9,64.93,31997.0,62.5952,62.7399,62.5856,62.6145,31997.0
2023-02-22 09:45:00,64.94,65.02,64.79,64.82,25439.0,62.6242,62.7013,62.4795,62.5084,25439.0
2023-02-22 09:50:00,64.75,64.83,64.65,64.65,37197.0,62.4409,62.5181,62.3445,62.3445,37197.0
2023-02-22 09:55:00,64.67,64.91,64.64,64.81,35696.0,62.3638,62.5952,62.3349,62.4988,35696.0
2023-02-22 10:00:00,64.85,64.85,64.62,64.65,79774.0,62.5374,62.5374,62.3156,62.3445,79774.0
2023-02-22 10:05:00,64.66,64.72,64.57,64.58,16853.0,62.3542,62.412,62.2674,62.277,16853.0
2023-02-22 10:10:00,64.58,64.6,64.42,64.46,48184.0,62.277,62.2963,62.1227,62.1613,48184.0
2023-02-22 10:15:00,64.45,64.56,64.37,64.49,33291.0,62.1516,62.2577,62.0745,62.1902,33291.0
2023-02-22 10:20:00,64.5,64.64,64.5,64.59,41301.0,62.1999,62.3349,62.1999,62.2866,41301.0
2023-02-22 10:25:00,64.6,64.67,64.53,64.53,30246.0,62.2963,62.3638,62.2288,62.2288,30246.0
2023-02-22 10:30:00,64.52,64.55,64.44,64.53,26465.0,62.2191,62.2481,62.142,62.2288,26465.0
2023-02-22 10:35:00,64.51,64.59,64.3,64.31,54600.0,62.2095,62.2866,62.007,62.0166,54600.0
2023-02-22 10:40:00,64.32,64.46,64.32,64.44,17112.0,62.0263,62.1613,62.0263,62.142,17112.0
2023-02-22 10:45:00,64.44,64.56,64.42,64.5,20467.0,62.142,62.2577,62.1227,62.1999,20467.0
2023-02-22 10:50:00,64.5,64.55,64.44,64.52,17116.0,62.1999,62.2481,62.142,62.2191,17116.0
2023-02-22 10:55:00,64.54,64.63,64.53,64.58,10615.0,62.2384,62.3252,62.2288,62.277,10615.0
2023-02-22 11:00:00,64.59,64.62,64.55,64.55,14731.0,62.2866,62.3156,62.2481,62.2481,14731.0
2023-02-22 11:05:00,64.55,64.61,64.52,64.61,15214.0,62.2481,62.3059,62.2191,62.3059,15214.0
2023-02-22 11:10:00,64.62,64.68,64.52,64.53,15380.0,62.3156,62.3734,62.2191,62.2288,15380.0
2023-02-22 11:15:00,64.52,64.55,64.42,64.45,10858.0,62.2191,62.2481,62.1227,62.1516,10858.0
2023-02-22 11:20:00,64.46,64.51,64.4,64.44,12911.0,62.1613,62.2095,62.1034,62.142,12911.0
2023-02-22 11:25:00,64.44,64.44,64.34,64.36,14696.0,62.142,62.142,62.0456,62.0648,14696.0
2023-02-22 11:30:00,64.36,64.48,64.36,64.45,17327.0,62.0648,62.1806,62.0648,62.1516,17327.0
2023-02-22 11:35:00,64.44,64.48,64.39,64.43,16233.0,62.142,62.1806,62.0938,62.1324,16233.0
2023-02-22 11:40:00,64.45,64.54,64.44,64.52,13086.0,62.1516,62.2384,62.142,62.2191,13086.0
2023-02-22 11:45:00,64.51,64.53,64.46,64.46,10189.0,62.2095,62.2288,62.1613,62.1613,10189.0
2023-02-22 11:50:00,64.47,64.57,64.46,64.52,16292.0,62.1709,62.2674,62.1613,62.2191,16292.0
2023-02-22 11:55:00,64.52,64.64,64.52,64.64,12132.0,62.2191,62.3349,62.2191,62.3349,12132.0
2023-02-22 12:00:00,64.63,64.63,64.5,64.5,8588.0,62.3252,62.3252,62.1999,62.1999,8588.0
2023-02-22 12:05:00,64.5,64.54,64.48,64.51,6141.0,62.1999,62.2384,62.1806,62.2095,6141.0
2023-02-22 12:10:00,64.46,64.47,64.4,64.45,11033.0,62.1613,62.1709,62.1034,62.1516,11033.0
2023-02-22 12:15:00,64.46,64.58,64.46,64.57,10801.0,62.1613,62.277,62.1613,62.2674,10801.0
2023-02-22 12:20:00,64.58,64.62,64.58,64.61,9684.0,62.277,62.3156,62.277,62.3059,9684.0
2023-02-22 12:25:00,64.61,64.64,64.57,64.59,10208.0,62.3059,62.3349,62.2674,62.2866,10208.0
2023-02-22 12:30:00,64.58,64.62,64.57,64.59,7859.0,62.277,62.3156,62.2674,62.2866,7859.0
2023-02-22 12:35:00,64.59,64.68,64.59,64.63,14600.0,62.2866,62.3734,62.2866,62.3252,14600.0
2023-02-22 12:40:00,64.64,64.69,64.64,64.65,9754.0,62.3349,62.3831,62.3349,62.3445,9754.0
2023-02-22 12:45:00,64.66,64.7,64.63,64.63,6641.0,62.3542,62.3927,62.3252,62.3252,6641.0
2023-02-22 12:50:00,64.63,64.69,64.63,64.66,10207.0,62.3252,62.3831,62.3252,62.3542,10207.0
2023-02-22 12:55:00,64.67,64.67,64.62,64.64,8494.0,62.3638,62.3638,62.3156,62.3349,8494.0
2023-02-22 13:00:00,64.64,64.75,64.62,64.75,32935.0,62.3349,62.4409,62.3156,62.4409,32935.0
2023-02-22 13:05:00,64.76,64.81,64.74,64.78,31300.0,62.4506,62.4988,62.4313,62.4699,31300.0
2023-02-22 13:10:00,64.77,64.79,64.7,64.74,31848.0,62.4602,62.4795,62.3927,62.4313,31848.0
2023-02-22 13:15:00,64.75,64.85,64.75,64.83,12057.0,62.4409,62.5374,62.4409,62.5181,12057.0
2023-02-22 13:20:00,64.83,64.9,64.82,64.9,40714.0,62.5181,62.5856,62.5084,62.5856,40714.0
2023-02-22 13:25:00,64.9,64.95,64.87,64.93,42465.0,62.5856,62.6338,62.5567,62.6145,42465.0
2023-02-22 13:30:00,64.93,64.96,64.87,64.95,28717.0,62.6145,62.6435,62.5567,62.6338,28717.0
2023-02-22 13:35:00,64.95,64.97,64.9,64.95,13616.0,62.6338,62.6531,62.5856,62.6338,13616.0
2023-02-22 13:40:00,64.97,65.01,64.94,65.0,14614.0,62.6531,62.6917,62.6242,62.682,14614.0
2023-02-22 13:45:00,65.01,65.01,64.9,64.98,14941.0,62.6917,62.6917,62.5856,62.6627,14941.0
2023-02-22 13:50:00,64.98,65.01,64.87,64.9,24635.0,62.6627,62.6917,62.5567,62.5856,24635.0
2023-02-22 13:55:00,64.9,64.99,64.9,64.98,38825.0,62.5856,62.6724,62.5856,62.6627,38825.0
2023-02-22 14:00:00,64.96,65.09,64.77,64.99,39193.0,62.6435,62.7688,62.4602,62.6724,39193.0
2023-02-22 14:05:00,64.97,65.14,64.86,64.95,14250.0,62.6531,62.817,62.547,62.6338,14250.0
2023-02-22 14:10:00,64.98,65.02,64.81,64.9,17148.0,62.6627,62.7013,62.4988,62.5856,17148.0
2023-02-22 14:15:00,64.89,64.98,64.79,64.95,28947.0,62.5759,62.6627,62.4795,62.6338,28947.0
2023-02-22 14:20:00,64.96,65.03,64.87,64.88,14632.0,62.6435,62.711,62.5567,62.5663,14632.0
2023-02-22 14:25:00,64.89,64.9,64.76,64.77,14525.0,62.5759,62.5856,62.4506,62.4602,14525.0
2023-02-22 14:30:00,64.73,64.77,64.62,64.74,27570.0,62.4217,62.4602,62.3156,62.4313,27570.0
2023-02-22 14:35:00,64.75,64.77,64.67,64.71,34806.0,62.4409,62.4602,62.3638,62.4024,34806.0
2023-02-22 14:40:00,64.72,64.77,64.66,64.76,16820.0,62.412,62.4602,62.3542,62.4506,16820.0
2023-02-22 14:45:00,64.74,64.89,64.68,64.86,23746.0,62.4313,62.5759,62.3734,62.547,23746.0
2023-02-22 14:50:00,64.88,64.88,64.58,64.59,28213.0,62.5663,62.5663,62.277,62.2866,28213.0
2023-02-22 14:55:00,64.57,64.62,64.44,64.45,44427.0,62.2674,62.3156,62.142,62.1516,44427.0
2023-02-22 15:00:00,64.45,64.49,64.35,64.41,13191.0,62.1516,62.1902,62.0552,62.1131,13191.0
2023-02-22 15:05:00,64.41,64.45,64.34,64.37,16066.0,62.1131,62.1516,62.0456,62.0745,16066.0
2023-02-22 15:10:00,64.36,64.41,64.27,64.3,18916.0,62.0648,62.1131,61.9781,62.007,18916.0
2023-02-22 15:15:00,64.32,64.44,64.3,64.35,17786.0,62.0263,62.142,62.007,62.0552,17786.0
2023-02-22 15:20:00,64.34,64.43,64.3,64.41,20297.0,62.0456,62.1324,62.007,62.1131,20297.0
2023-02-22 15:25:00,64.41,64.44,64.34,64.34,33106.0,62.1131,62.142,62.0456,62.0456,33106.0
2023-02-22 15:30:00,64.34,64.37,64.28,64.37,24807.0,62.0456,62.0745,61.9877,62.0745,24807.0
2023-02-22 15:35:00,64.37,64.38,64.22,64.22,25303.0,62.0745,62.0841,61.9298,61.9298,25303.0
2023-02-22 15:40:00,64.22,64.31,64.19,64.27,30065.0,61.9298,62.0166,61.9009,61.9781,30065.0
2023-02-22 15:45:00,64.26,64.31,64.21,64.23,39995.0,61.9684,62.0166,61.9202,61.9395,39995.0
2023-02-22 15:50:00,64.23,64.52,64.18,64.34,147556.0,61.9395,62.2191,61.8913,62.0456,147556.0
2023-02-22 15:55:00,64.34,64.55,64.33,64.43,402226.0,62.0456,62.2481,62.0359,62.1324,402226.0
2023-02-23 09:30:00,64.67,64.95,64.67,64.74,52078.0,62.3638,62.6338,62.3638,62.4313,52078.0
2023-02-23 09:35:00,64.71,64.79,64.67,64.72,18291.0,62.4024,62.4795,62.3638,62.412,18291.0
2023-02-23 09:40:00,64.76,64.83,64.6,64.66,15250.0,62.4506,62.5181,62.2963,62.3542,15250.0
2023-02-23 09:45:00,64.68,64.79,64.65,64.75,40076.0,62.3734,62.4795,62.3445,62.4409,40076.0
2023-02-23 09:50:00,64.75,64.85,64.71,64.72,19792.0,62.4409,62.5374,62.4024,62.412,19792.0
2023-02-23 09:55:00,64.69,64.8,64.69,64.8,39771.0,62.3831,62.4892,62.3831,62.4892,39771.0
2023-02-23 10:00:00,64.82,64.85,64.77,64.78,27967.0,62.5084,62.5374,62.4602,62.4699,27967.0
2023-02-23 10:05:00,64.78,64.85,64.55,64.62,14695.0,62.4699,62.5374,62.2481,62.3156,14695.0
2023-02-23 10:10:00,64.64,64.67,64.59,64.63,16266.0,62.3349,62.3638,62.2866,62.3252,16266.0
2023-02-23 10:15:00,64.64,64.68,64.55,64.56,15822.0,62.3349,62.3734,62.2481,62.2577,15822.0
2023-02-23 10:20:00,64.57,64.61,64.49,64.55,16748.0,62.2674,62.3059,62.1902,62.2481,16748.0
2023-02-23 10:25:00,64.54,64.56,64.46,64.47,17944.0,62.2384,62.2577,62.1613,62.1709,17944.0
2023-02-23 10:30:00,64.47,64.48,64.27,64.39,22005.0,62.1709,62.1806,61.9781,62.0938,22005.0
2023-02-23 10:35:00,64.39,64.42,64.34,64.35,26109.0,62.0938,62.1227,62.0456,62.0552,26109.0
2023-02-23 10:40:00,64.34,64.4,64.32,64.36,15903.0,62.0456,62.1034,62.0263,62.0648,15903.0
2023-02-23 10:45:00,64.37,64.37,64.07,64.09,20161.0,62.0745,62.0745,61.7852,61.8045,20161.0
2023-02-23 10:50:00,64.09,64.13,64.03,64.06,18813.0,61.8045,61.8431,61.7466,61.7755,18813.0
2023-02-23 10:55:00,64.05,64.07,63.98,63.99,20566.0,61.7659,61.7852,61.6984,61.708,20566.0
2023-02-23 11:00:00,63.99,64.15,63.97,64.14,26299.0,61.708,61.8623,61.6888,61.8527,26299.0
2023-02-23 11:05:00,64.14,64.17,64.0,64.03,47473.0,61.8527,61.8816,61.7177,61.7466,47473.0
2023-02-23 11:10:00,64.04,64.1,64.03,64.05,60135.0,61.7563,61.8141,61.7466,61.7659,60135.0
2023-02-23 11:15:00,64.06,64.06,63.92,64.01,14149.0,61.7755,61.7755,61.6405,61.7273,14149.0
2023-02-23 11:20:00,64.0,64.01,63.91,63.95,15765.0,61.7177,61.7273,61.6309,61.6695,15765.0
2023-02-23 11:25:00,63.98,63.99,63.9,63.95,9572.0,61.6984,61.708,61.6213,61.6695,9572.0
2023-02-23 11:30:00,63.94,63.98,63.94,63.98,11605.0,61.6598,61.6984,61.6598,61.6984,11605.0
2023-02-23 11:35:00,64.0,64.07,63.95,64.03,14541.0,61.7177,61.7852,61.6695,61.7466,14541.0
2023-02-23 11:40:00,64.04,64.07,63.9,63.96,15051.0,61.7563,61.7852,61.6213,61.6791,15051.0
2023-02-23 11:45:00,63.94,63.96,63.89,63.91,12701.0,61.6598,61.6791,61.6116,61.6309,12701.0
2023-02-23 11:50:00,63.9,63.91,63.75,63.76,16948.0,61.6213,61.6309,61.4766,61.4862,16948.0
2023-02-23 11:55:00,63.76,63.79,63.69,63.69,8798.0,61.4862,61.5152,61.4187,61.4187,8798.0
2023-02-23 12:00:00,63.69,63.75,63.67,63.73,19963.0,61.4187,61.4766,61.3995,61.4573,19963.0
2023-02-23 12:05:00,63.74,63.77,63.69,63.7,11318.0,61.467,61.4959,61.4187,61.4284,11318.0
2023-02-23 12:10:00,63.69,63.69,63.57,63.63,26059.0,61.4187,61.4187,61.303,61.3609,26059.0
2023-02-23 12:15:00,63.63,63.65,63.5,63.56,26649.0,61.3609,61.3802,61.2355,61.2934,26649.0
2023-02-23 12:20:00,63.56,63.64,63.56,63.63,15122.0,61.2934,61.3705,61.2934,61.3609,15122.0
2023-02-23 12:25:00,63.64,63.71,63.6,63.71,11646.0,61.3705,61.438,61.332,61.438,11646.0
2023-02-23 12:30:00,63.71,63.77,63.67,63.77,14710.0,61.438,61.4959,61.3995,61.4959,14710.0
2023-02-23 12:35:00,63.75,63.78,63.69,63.72,10415.0,61.4766,61.5055,61.4187,61.4477,10415.0
2023-02-23 12:40:00,63.71,63.74,63.62,63.69,12968.0,61.438,61.467,61.3512,61.4187,12968.0
2023-02-23 12:45:00,63.68,63.74,63.67,63.7,12369.0,61.4091,61.467,61.3995,61.4284,12369.0
2023-02-23 12:50:00,63.71,63.75,63.67,63.67,9978.0,61.438,61.4766,61.3995,61.3995,9978.0
2023-02-23 12:55:00,63.66,63.77,63.66,63.75,10324.0,61.3898,61.4959,61.3898,61.4766,10324.0
2023-02-23 13:00:00,63.77,63.85,63.73,63.75,16607.0,61.4959,61.573,61.4573,61.4766,16607.0
2023-02-23 13:05:00,63.77,63.79,63.72,63.75,8208.0,61.4959,61.5152,61.4477,61.4766,8208.0
2023-02-23 13:10:00,63.77,63.82,63.75,63.8,9171.0,61.4959,61.5441,61.4766,61.5248,9171.0
2023-02-23 13:15:00,63.81,63.86,63.74,63.8,20981.0,61.5345,61.5827,61.467,61.5248,20981.0
2023-02-23 13:20:00,63.8,63.8,63.72,63.72,14461.0,61.5248,61.5248,61.4477,61.4477,14461.0
2023-02-23 13:25:00,63.73,63.74,63.67,63.72,8472.0,61.4573,61.467,61.3995,61.4477,8472.0
2023-02-23 13:30:00,63.72,63.72,63.65,63.66,10325.0,61.4477,61.4477,61.3802,61.3898,10325.0
2023-02-23 13:35:00,63.65,63.72,63.64,63.72,11752.0,61.3802,61.4477,61.3705,61.4477,11752.0
2023-02-23 13:40:00,63.72,63.83,63.71,63.77,14003.0,61.4477,61.5537,61.438,61.4959,14003.0
2023-02-23 13:45:00,63.78,63.84,63.73,63.84,12931.0,61.5055,61.5634,61.4573,61.5634,12931.0
2023-02-23 13:50:00,63.85,63.88,63.81,63.81,10973.0,61.573,61.602,61.5345,61.5345,10973.0
2023-02-23 13:55:00,63.82,63.82,63.78,63.79,9770.0,61.5441,61.5441,61.5055,61.5152,9770.0
2023-02-23 14:00:00,63.8,63.81,63.74,63.8,10841.0,61.5248,61.5345,61.467,61.5248,10841.0
2023-02-23 14:05:00,63.8,63.89,63.8,63.86,9400.0,61.5248,61.6116,61.5248,61.5827,9400.0
2023-02-23 14:10:00,63.86,63.98,63.85,63.98,10322.0,61.5827,61.6984,61.573,61.6984,10322.0
2023-02-23 14:15:00,64.0,64.11,64.0,64.07,19943.0,61.7177,61.8238,61.7177,61.7852,19943.0
2023-02-23 14:20:00,64.07,64.12,64.06,64.11,9903.0,61.7852,61.8334,61.7755,61.8238,9903.0
2023-02-23 14:25:00,64.1,64.15,64.1,64.12,10645.0,61.8141,61.8623,61.8141,61.8334,10645.0
2023-02-23 14:30:00,64.13,64.29,64.11,64.26,11119.0,61.8431,61.9973,61.8238,61.9684,11119.0
2023-02-23 14:35:00,64.27,64.28,64.23,64.25,8181.0,61.9781,61.9877,61.9395,61.9588,8181.0
2023-02-23 14:40:00,64.26,64.29,64.21,64.26,13052.0,61.9684,61.9973,61.9202,61.9684,13052.0
2023-02-23 14:45:00,64.28,64.31,64.23,64.27,8356.0,61.9877,62.0166,61.9395,61.9781,8356.0
2023-02-23 14:50:00,64.27,64.32,64.23,64.3,9736.0,61.9781,62.0263,61.9395,62.007,9736.0
2023-02-23 14:55:00,64.31,64.32,64.22,64.3,21279.0,62.0166,62.0263,61.9298,62.007,21279.0
2023-02-23 15:00:00,64.32,64.44,64.31,64.44,9831.0,62.0263,62.142,62.0166,62.142,9831.0
2023-02-23 15:05:00,64.44,64.47,64.39,64.41,13210.0,62.142,62.1709,62.0938,62.1131,13210.0
2023-02-23 15:10:00,64.4,64.51,64.4,64.47,11868.0,62.1034,62.2095,62.1034,62.1709,11868.0
2023-02-23 15:15:00,64.47,64.49,64.41,64.41,29039.0,62.1709,62.1902,62.1131,62.1131,29039.0
2023-02-23 15:20:00,64.4,64.42,64.35,64.39,29894.0,62.1034,62.1227,62.0552,62.0938,29894.0
2023-02-23 15:25:00,64.4,64.5,64.35,64.5,28960.0,62.1034,62.1999,62.0552,62.1999,28960.0
2023-02-23 15:30:00,64.49,64.57,64.47,64.55,17755.0,62.1902,62.2674,62.1709,62.2481,17755.0
2023-02-23 15:35:00,64.54,64.54,64.46,64.5,21499.0,62.2384,62.2384,62.1613,62.1999,21499.0
2023-02-23 15:40:00,64.5,64.53,64.4,64.44,28535.0,62.1999,62.2288,62.1034,62.142,28535.0
2023-02-23 15:45:00,64.45,64.45,64.35,64.38,28758.0,62.1516,62.1516,62.0552,62.0841,28758.0
2023-02-23 15:50:00,64.38,64.57,64.3,64.31,91510.0,62.0841,62.2674,62.007,62.0166,91510.0
2023-02-23 15:55:00,64.31,64.35,64.23,64.27,214183.0,62.0166,62.0552,61.9395,61.9781,214183.0
2023-02-24 09:30:00,63.49,63.58,63.16,63.39,57453.0,61.2259,61.3127,60.9076,61.1294,57453.0
2023-02-24 09:35:00,63.4,63.43,63.3,63.4,8875.0,61.1391,61.168,61.0427,61.1391,8875.0
2023-02-24 09:40:00,63.43,63.5,63.28,63.29,15827.0,61.168,61.2355,61.0234,61.033,15827.0
2023-02-24 09:45:00,63.27,63.31,63.14,63.26,19079.0,61.0137,61.0523,60.8884,61.0041,19079.0
2023-02-24 09:50:00,63.24,63.36,63.24,63.33,14506.0,60.9848,61.1005,60.9848,61.0716,14506.0
2023-02-24 09:55:00,63.33,63.43,63.29,63.36,16379.0,61.0716,61.168,61.033,61.1005,16379.0
2023-02-24 10:00:00,63.36,63.48,63.27,63.43,21359.0,61.1005,61.2162,61.0137,61.168,21359.0
2023-02-24 10:05:00,63.42,63.47,63.32,63.38,15663.0,61.1584,61.2066,61.0619,61.1198,15663.0
2023-02-24 10:10:00,63.38,63.41,63.2,63.21,14401.0,61.1198,61.1487,60.9462,60.9559,14401.0
2023-02-24 10:15:00,63.23,63.26,63.14,63.21,11531.0,60.9751,61.0041,60.8884,60.9559,11531.0
2023-02-24 10:20:00,63.19,63.29,63.19,63.22,7215.0,60.9366,61.033,60.9366,60.9655,7215.0
2023-02-24 10:25:00,63.19,63.29,63.19,63.29,10708.0,60.9366,61.033,60.9366,61.033,10708.0
2023-02-24 10:30:00,63.29,63.29,63.17,63.21,7205.0,61.033,61.033,60.9173,60.9559,7205.0
2023-02-24 10:35:00,63.22,63.24,63.13,63.24,20195.0,60.9655,60.9848,60.8787,60.9848,20195.0
2023-02-24 10:40:00,63.24,63.3,63.18,63.3,12118.0,60.9848,61.0427,60.9269,61.0427,12118.0
2023-02-24 10:45:00,63.3,63.35,63.28,63.29,7798.0,61.0427,61.0909,61.0234,61.033,7798.0
2023-02-24 10:50:00,63.29,63.35,63.26,63.31,10664.0,61.033,61.0909,61.0041,61.0523,10664.0
2023-02-24 10:55:00,63.27,63.37,63.27,63.36,12651.0,61.0137,61.1102,61.0137,61.1005,12651.0
2023-02-24 11:00:00,63.37,63.49,63.36,63.44,9529.0,61.1102,61.2259,61.1005,61.1777,9529.0
2023-02-24 11:05:00,63.44,63.54,63.44,63.54,13979.0,61.1777,61.2741,61.1777,61.2741,13979.0
2023-02-24 11:10:00,63.55,63.58,63.53,63.57,9242.0,61.2837,61.3127,61.2644,61.303,9242.0
2023-02-24 11:15:00,63.56,63.64,63.56,63.61,14865.0,61.2934,61.3705,61.2934,61.3416,14865.0
2023-02-24 11:20:00,63.62,63.66,63.59,63.64,10406.0,61.3512,61.3898,61.3223,61.3705,10406.0
2023-02-24 11:25:00,63.64,63.74,63.63,63.68,11113.0,61.3705,61.467,61.3609,61.4091,11113.0
2023-02-24 11:30:00,63.71,63.72,63.61,63.66,9409.0,61.438,61.4477,61.3416,61.3898,9409.0
2023-02-24 11:35:00,63.66,63.67,63.58,63.58,9789.0,61.3898,61.3995,61.3127,61.3127,9789.0
2023-02-24 11:40:00,63.59,63.8,63.59,63.78,9672.0,61.3223,61.5248,61.3223,61.5055,9672.0
2023-02-24 11:45:00,63.79,63.9,63.78,63.9,10552.0,61.5152,61.6213,61.5055,61.6213,10552.0
2023-02-24 11:50:00,63.89,63.96,63.84,63.85,12227.0,61.6116,61.6791,61.5634,61.573,12227.0
2023-02-24 11:55:00,63.85,63.86,63.73,63.77,7949.0,61.573,61.5827,61.4573,61.4959,7949.0
2023-02-24 12:00:00,63.78,63.79,63.75,63.76,4546.0,61.5055,61.5152,61.4766,61.4862,4546.0
2023-02-24 12:05:00,63.76,63.76,63.7,63.73,8849.0,61.4862,61.4862,61.4284,61.4573,8849.0
2023-02-24 12:10:00,63.72,63.76,63.68,63.7,7395.0,61.4477,61.4862,61.4091,61.4284,7395.0
2023-02-24 12:15:00,63.71,63.72,63.63,63.69,9113.0,61.438,61.4477,61.3609,61.4187,9113.0
2023-02-24 12:20:00,63.7,63.72,63.66,63.71,2124.0,61.4284,61.4477,61.3898,61.438,2124.0
2023-02-24 12:25:00,63.71,63.71,63.63,63.7,7357.0,61.438,61.438,61.3609,61.4284,7357.0
2023-02-24 12:30:00,63.7,63.75,63.67,63.69,9071.0,61.4284,61.4766,61.3995,61.4187,9071.0
2023-02-24 12:35:00,63.69,63.72,63.69,63.7,5483.0,61.4187,61.4477,61.4187,61.4284,5483.0
2023-02-24 12:40:00,63.7,63.7,63.63,63.65,12041.0,61.4284,61.4284,61.3609,61.3802,12041.0
2023-02-24 12:45:00,63.64,63.64,63.53,63.54,8699.0,61.3705,61.3705,61.2644,61.2741,8699.0
2023-02-24 12:50:00,63.53,63.57,63.53,63.54,6572.0,61.2644,61.303,61.2644,61.2741,6572.0
2023-02-24 12:55:00,63.54,63.54,63.43,63.45,15410.0,61.2741,61.2741,61.168,61.1873,15410.0
2023-02-24 13:00:00,63.44,63.5,63.44,63.49,10232.0,61.1777,61.2355,61.1777,61.2259,10232.0
2023-02-24 13:05:00,63.48,63.5,63.46,63.46,5108.0,61.2162,61.2355,61.1969,61.1969,5108.0
2023-02-24 13:10:00,63.46,63.48,63.44,63.45,5838.0,61.1969,61.2162,61.1777,61.1873,5838.0
2023-02-24 13:15:00,63.47,63.49,63.4,63.44,21593.0,61.2066,61.2259,61.1391,61.1777,21593.0
2023-02-24 13:20:00,63.45,63.52,63.43,63.5,6848.0,61.1873,61.2548,61.168,61.2355,6848.0
2023-02-24 13:25:00,63.5,63.51,63.45,63.45,6104.0,61.2355,61.2452,61.1873,61.1873,6104.0
2023-02-24 13:30:00,63.45,63.46,63.37,63.43,10420.0,61.1873,61.1969,61.1102,61.168,10420.0
2023-02-24 13:35:00,63.45,63.46,63.41,63.43,7976.0,61.1873,61.1969,61.1487,61.168,7976.0
2023-02-24 13:40:00,63.45,63.49,63.44,63.48,5175.0,61.1873,61.2259,61.1777,61.2162,5175.0
2023-02-24 13:45:00,63.47,63.55,63.47,63.52,6546.0,61.2066,61.2837,61.2066,61.2548,6546.0
2023-02-24 13:50:00,63.51,63.53,63.49,63.49,6745.0,61.2452,61.2644,61.2259,61.2259,6745.0
2023-02-24 13:55:00,63.51,63.53,63.41,63.43,25552.0,61.2452,61.2644,61.1487,61.168,25552.0
2023-02-24 14:00:00,63.44,63.47,63.39,63.45,7958.0,61.1777,61.2066,61.1294,61.1873,7958.0
2023-02-24 14:05:00,63.45,63.46,63.44,63.46,3905.0,61.1873,61.1969,61.1777,61.1969,3905.0
2023-02-24 14:10:00,63.46,63.47,63.38,63.43,7340.0,61.1969,61.2066,61.1198,61.168,7340.0
2023-02-24 14:15:00,63.44,63.5,63.43,63.5,6277.0,61.1777,61.2355,61.168,61.2355,6277.0
2023-02-24 14:20:00,63.49,63.52,63.42,63.47,12580.0,61.2259,61.2548,61.1584,61.2066,12580.0
2023-02-24 14:25:00,63.47,63.54,63.47,63.51,2937.0,61.2066,61.2741,61.2066,61.2452,2937.0
2023-02-24 14:30:00,63.51,63.51,63.44,63.46,4050.0,61.2452,61.2452,61.1777,61.1969,4050.0
2023-02-24 14:35:00,63.45,63.48,63.41,63.44,20073.0,61.1873,61.2162,61.1487,61.1777,20073.0
2023-02-24 14:40:00,63.44,63.46,63.35,63.39,80243.0,61.1777,61.1969,61.0909,61.1294,80243.0
2023-02-24 14:45:00,63.39,63.48,63.39,63.47,10496.0,61.1294,61.2162,61.1294,61.2066,10496.0
2023-02-24 14:50:00,63.49,63.63,63.48,63.61,25668.0,61.2259,61.3609,61.2162,61.3416,25668.0
2023-02-24 14:55:00,63.61,63.76,63.61,63.72,28793.0,61.3416,61.4862,61.3416,61.4477,28793.0
2023-02-24 15:00:00,63.73,63.77,63.63,63.65,8078.0,61.4573,61.4959,61.3609,61.3802,8078.0
2023-02-24 15:05:00,63.66,63.73,63.64,63.7,10595.0,61.3898,61.4573,61.3705,61.4284,10595.0
2023-02-24 15:10:00,63.71,63.73,63.66,63.68,8541.0,61.438,61.4573,61.3898,61.4091,8541.0
2023-02-24 15:15:00,63.68,63.75,63.67,63.73,13228.0,61.4091,61.4766,61.3995,61.4573,13228.0
2023-02-24 15:20:00,63.73,63.77,63.71,63.74,9207.0,61.4573,61.4959,61.438,61.467,9207.0
2023-02-24 15:25:00,63.75,63.77,63.68,63.69,23372.0,61.4766,61.4959,61.4091,61.4187,23372.0
2023-02-24 15:30:00,63.69,63.7,63.53,63.53,21528.0,61.4187,61.4284,61.2644,61.2644,21528.0
2023-02-24 15:35:00,63.52,63.53,63.43,63.43,15351.0,61.2548,61.2644,61.168,61.168,15351.0
2023-02-24 15:40:00,63.43,63.53,63.42,63.52,35094.0,61.168,61.2644,61.1584,61.2548,35094.0
2023-02-24 15:45:00,63.51,63.57,63.48,63.55,30816.0,61.2452,61.303,61.2162,61.2837,30816.0
2023-02-24 15:50:00,63.55,63.6,63.49,63.6,51406.0,61.2837,61.332,61.2259,61.332,51406.0
2023-02-24 15:55:00,63.62,63.86,63.61,63.85,150862.0,61.3512,61.5827,61.3416,61.573,150862.0
2023-02-27 09:30:00,64.56,64.63,64.06,64.2,49854.0,62.2577,62.3252,61.7755,61.9106,49854.0
2023-02-27 09:35:00,64.14,64.18,64.13,64.16,3816.0,61.8527,61.8913,61.8431,61.872,3816.0
2023-02-27 09:40:00,64.16,64.26,64.14,64.14,6022.0,61.872,61.9684,61.8527,61.8527,6022.0
2023-02-27 09:45:00,64.12,64.14,64.05,64.05,37348.0,61.8334,61.8527,61.7659,61.7659,37348.0
2023-02-27 09:50:00,64.05,64.19,64.05,64.17,7266.0,61.7659,61.9009,61.7659,61.8816,7266.0
2023-02-27 09:55:00,64.18,64.24,64.14,64.22,8914.0,61.8913,61.9491,61.8527,61.9298,8914.0
2023-02-27 10:00:00,64.23,64.31,64.17,64.31,15001.0,61.9395,62.0166,61.8816,62.0166,15001.0
2023-02-27 10:05:00,64.32,64.48,64.32,64.43,16258.0,62.0263,62.1806,62.0263,62.1324,16258.0
2023-02-27 10:10:00,64.43,64.43,64.27,64.28,12321.0,62.1324,62.1324,61.9781,61.9877,12321.0
2023-02-27 10:15:00,64.29,64.32,64.25,64.28,12837.0,61.9973,62.0263,61.9588,61.9877,12837.0
2023-02-27 10:20:00,64.25,64.25,64.14,64.17,18751.0,61.9588,61.9588,61.8527,61.8816,18751.0
2023-02-27 10:25:00,64.19,64.26,64.12,64.14,7847.0,61.9009,61.9684,61.8334,61.8527,7847.0
2023-02-27 10:30:00,64.12,64.15,64.08,64.15,15372.0,61.8334,61.8623,61.7948,61.8623,15372.0
2023-02-27 10:35:00,64.14,64.15,63.93,63.94,13060.0,61.8527,61.8623,61.6502,61.6598,13060.0
2023-02-27 10:40:00,63.89,63.91,63.76,63.89,8529.0,61.6116,61.6309,61.4862,61.6116,8529.0
2023-02-27 10:45:00,63.88,63.88,63.78,63.81,5449.0,61.602,61.602,61.5055,61.5345,5449.0
2023-02-27 10:50:00,63.82,63.95,63.81,63.92,11571.0,61.5441,61.6695,61.5345,61.6405,11571.0
2023-02-27 10:55:00,63.9,63.91,63.8,63.9,9687.0,61.6213,61.6309,61.5248,61.6213,9687.0
2023-02-27 11:00:00,63.92,63.96,63.88,63.91,7285.0,61.6405,61.6791,61.602,61.6309,7285.0
2023-02-27 11:05:00,63.92,63.99,63.92,63.99,3800.0,61.6405,61.708,61.6405,61.708,3800.0
2023-02-27 11:10:00,64.01,64.04,63.89,63.92,24146.0,61.7273,61.7563,61.6116,61.6405,24146.0
2023-02-27 11:15:00,63.92,63.98,63.87,63.88,6093.0,61.6405,61.6984,61.5923,61.602,6093.0
2023-02-27 11:20:00,63.87,63.92,63.86,63.88,6416.0,61.5923,61.6405,61.5827,61.602,6416.0
2023-02-27 11:25:00,63.88,63.91,63.85,63.86,5010.0,61.602,61.6309,61.573,61.5827,5010.0
2023-02-27 11:30:00,63.86,63.88,63.69,63.73,8095.0,61.5827,61.602,61.4187,61.4573,8095.0
2023-02-27 11:35:00,63.73,63.78,63.71,63.75,10291.0,61.4573,61.5055,61.438,61.4766,10291.0
2023-02-27 11:40:00,63.74,63.75,63.7,63.72,11156.0,61.467,61.4766,61.4284,61.4477,11156.0
2023-02-27 11:45:00,63.71,63.77,63.69,63.77,14644.0,61.438,61.4959,61.4187,61.4959,14644.0
2023-02-27 11:50:00,63.78,63.81,63.75,63.8,8825.0,61.5055,61.5345,61.4766,61.5248,8825.0
2023-02-27 11:55:00,63.8,63.89,63.8,63.82,28343.0,61.5248,61.6116,61.5248,61.5441,28343.0
2023-02-27 12:00:00,63.82,63.85,63.78,63.85,14057.0,61.5441,61.573,61.5055,61.573,14057.0
2023-02-27 12:05:00,63.84,63.84,63.75,63.79,34050.0,61.5634,61.5634,61.4766,61.5152,34050.0
2023-02-27 12:10:00,63.8,63.84,63.75,63.81,6106.0,61.5248,61.5634,61.4766,61.5345,6106.0
2023-02-27 12:15:00,63.8,63.81,63.7,63.74,10100.0,61.5248,61.5345,61.4284,61.467,10100.0
2023-02-27 12:20:00,63.75,63.8,63.69,63.77,14148.0,61.4766,61.5248,61.4187,61.4959,14148.0
2023-02-27 12:25:00,63.79,63.86,63.78,63.81,79746.0,61.5152,61.5827,61.5055,61.5345,79746.0
2023-02-27 12:30:00,63.82,63.97,63.82,63.93,14170.0,61.5441,61.6888,61.5441,61.6502,14170.0
2023-02-27 12:35:00,63.93,63.93,63.82,63.83,7156.0,61.6502,61.6502,61.5441,61.5537,7156.0
2023-02-27 12:40:00,63.82,63.84,63.73,63.75,7212.0,61.5441,61.5634,61.4573,61.4766,7212.0
2023-02-27 12:45:00,63.76,63.83,63.76,63.83,5956.0,61.4862,61.5537,61.4862,61.5537,5956.0
2023-02-27 12:50:00,63.83,63.87,63.79,63.82,5229.0,61.5537,61.5923,61.5152,61.5441,5229.0
2023-02-27 12:55:00,63.87,63.88,63.84,63.87,3422.0,61.5923,61.602,61.5634,61.5923,3422.0
2023-02-27 13:00:00,63.86,63.87,63.85,63.85,2994.0,61.5827,61.5923,61.573,61.573,2994.0
2023-02-27 13:05:00,63.86,63.92,63.83,63.9,6635.0,61.5827,61.6405,61.5537,61.6213,6635.0
2023-02-27 13:10:00,63.91,63.94,63.89,63.94,4574.0,61.6309,61.6598,61.6116,61.6598,4574.0
2023-02-27 13:15:00,63.95,63.95,63.89,63.9,5869.0,61.6695,61.6695,61.6116,61.6213,5869.0
2023-02-27 13:20:00,63.9,63.92,63.83,63.83,6548.0,61.6213,61.6405,61.5537,61.5537,6548.0
2023-02-27 13:25:00,63.84,63.86,63.8,63.82,4204.0,61.5634,61.5827,61.5248,61.5441,4204.0
2023-02-27 13:30:00,63.8,63.85,63.79,63.8,7130.0,61.5248,61.573,61.5152,61.5248,7130.0
2023-02-27 13:35:00,63.82,63.85,63.77,63.8,6581.0,61.5441,61.573,61.4959,61.5248,6581.0
2023-02-27 13:40:00,63.82,63.83,63.74,63.79,5912.0,61.5441,61.5537,61.467,61.5152,5912.0
2023-02-27 13:45:00,63.77,63.78,63.72,63.77,11827.0,61.4959,61.5055,61.4477,61.4959,11827.0
2023-02-27 13:50:00,63.78,63.81,63.76,63.8,7763.0,61.5055,61.5345,61.4862,61.5248,7763.0
2023-02-27 13:55:00,63.8,63.94,63.8,63.92,7208.0,61.5248,61.6598,61.5248,61.6405,7208.0
2023-02-27 14:00:00,63.93,63.97,63.91,63.93,10670.0,61.6502,61.6888,61.6309,61.6502,10670.0
2023-02-27 14:05:00,63.94,63.96,63.89,63.91,6212.0,61.6598,61.6791,61.6116,61.6309,6212.0
2023-02-27 14:10:00,63.91,63.94,63.87,63.88,6647.0,61.6309,61.6598,61.5923,61.602,6647.0
2023-02-27 14:15:00,63.87,63.87,63.77,63.77,17158.0,61.5923,61.5923,61.4959,61.4959,17158.0
2023-02-27 14:20:00,63.77,63.77,63.7,63.71,4056.0,61.4959,61.4959,61.4284,61.438,4056.0
2023-02-27 14:25:00,63.72,63.8,63.71,63.78,13102.0,61.4477,61.5248,61.438,61.5055,13102.0
2023-02-27 14:30:00,63.77,63.78,63.71,63.71,8175.0,61.4959,61.5055,61.438,61.438,8175.0
2023-02-27 14:35:00,63.71,63.73,63.64,63.65,8602.0,61.438,61.4573,61.3705,61.3802,8602.0
2023-02-27 14:40:00,63.64,63.66,63.53,63.57,13632.0,61.3705,61.3898,61.2644,61.303,13632.0
2023-02-27 14:45:00,63.56,63.56,63.48,63.54,12200.0,61.2934,61.2934,61.2162,61.2741,12200.0
2023-02-27 14:50:00,63.54,63.55,63.5,63.53,11140.0,61.2741,61.2837,61.2355,61.2644,11140.0
2023-02-27 14:55:00,63.52,63.54,63.48,63.51,12765.0,61.2548,61.2741,61.2162,61.2452,12765.0
2023-02-27 15:00:00,63.5,63.55,63.48,63.5,16134.0,61.2355,61.2837,61.2162,61.2355,16134.0
2023-02-27 15:05:00,63.49,63.53,63.42,63.44,11154.0,61.2259,61.2644,61.1584,61.1777,11154.0
2023-02-27 15:10:00,63.42,63.48,63.42,63.44,15096.0,61.1584,61.2162,61.1584,61.1777,15096.0
2023-02-27 15:15:00,63.45,63.45,63.38,63.42,17536.0,61.1873,61.1873,61.1198,61.1584,17536.0
2023-02-27 15:20:00,63.41,63.41,63.34,63.35,13122.0,61.1487,61.1487,61.0812,61.0909,13122.0
2023-02-27 15:25:00,63.36,63.44,63.35,63.44,16536.0,61.1005,61.1777,61.0909,61.1777,16536.0
2023-02-27 15:30:00,63.44,63.45,63.36,63.41,25584.0,61.1777,61.1873,61.1005,61.1487,25584.0
2023-02-27 15:35:00,63.42,63.42,63.32,63.35,20263.0,61.1584,61.1584,61.0619,61.0909,20263.0
2023-02-27 15:40:00,63.35,63.48,63.33,63.37,35283.0,61.0909,61.2162,61.0716,61.1102,35283.0
2023-02-27 15:45:00,63.37,63.42,63.34,63.36,30949.0,61.1102,61.1584,61.0812,61.1005,30949.0
2023-02-27 15:50:00,63.35,63.5,63.33,63.45,70113.0,61.0909,61.2355,61.0716,61.1873,70113.0
2023-02-27 15:55:00,63.45,63.57,63.43,63.49,289394.0,61.1873,61.303,61.168,61.2259,289394.0
2023-02-28 09:30:00,63.29,63.43,62.98,63.07,35730.0,61.033,61.168,60.7341,60.8209,35730.0
2023-02-28 09:35:00,63.07,63.13,62.96,62.97,37728.0,60.8209,60.8787,60.7148,60.7244,37728.0
2023-02-28 09:40:00,62.96,63.17,62.94,63.05,74028.0,60.7148,60.9173,60.6955,60.8016,74028.0
2023-02-28 09:45:00,63.05,63.08,62.87,62.88,55656.0,60.8016,60.8305,60.628,60.6376,55656.0
2023-02-28 09:50:00,62.87,63.08,62.87,63.02,18463.0,60.628,60.8305,60.628,60.7726,18463.0
2023-02-28 09:55:00,63.01,63.05,62.88,62.9,17094.0,60.763,60.8016,60.6376,60.6569,17094.0
2023-02-28 10:00:00,62.89,63.04,62.89,63.03,33722.0,60.6473,60.7919,60.6473,60.7823,33722.0
2023-02-28 10:05:00,63.03,63.08,63.0,63.03,17624.0,60.7823,60.8305,60.7533,60.7823,17624.0
2023-02-28 10:10:00,63.0,63.0,62.88,62.91,6700.0,60.7533,60.7533,60.6376,60.6666,6700.0
2023-02-28 10:15:00,62.92,62.94,62.78,62.81,16438.0,60.6762,60.6955,60.5412,60.5701,16438.0
2023-02-28 10:20:00,62.79,62.92,62.77,62.87,9655.0,60.5508,60.6762,60.5316,60.628,9655.0
2023-02-28 10:25:00,62.82,62.89,62.74,62.8,14127.0,60.5798,60.6473,60.5026,60.5605,14127.0
2023-02-28 10:30:00,62.79,62.87,62.73,62.86,11548.0,60.5508,60.628,60.493,60.6183,11548.0
2023-02-28 10:35:00,62.87,63.06,62.87,63.05,14799.0,60.628,60.8112,60.628,60.8016,14799.0
2023-02-28 10:40:00,63.04,63.1,62.97,63.0,9309.0,60.7919,60.8498,60.7244,60.7533,9309.0
2023-02-28 10:45:00,63.03,63.04,62.96,63.02,5994.0,60.7823,60.7919,60.7148,60.7726,5994.0
2023-02-28 10:50:00,63.01,63.06,62.93,63.03,13704.0,60.763,60.8112,60.6858,60.7823,13704.0
2023-02-28 10:55:00,63.02,63.18,63.0,63.16,8447.0,60.7726,60.9269,60.7533,60.9076,8447.0
2023-02-28 11:00:00,63.18,63.3,63.17,63.17,16351.0,60.9269,61.0427,60.9173,60.9173,16351.0
2023-02-28 11:05:00,63.19,63.24,63.18,63.23,5797.0,60.9366,60.9848,60.9269,60.9751,5797.0
2023-02-28 11:10:00,63.23,63.27,63.2,63.27,7994.0,60.9751,61.0137,60.9462,61.0137,7994.0
2023-02-28 11:15:00,63.27,63.39,63.26,63.3,6253.0,61.0137,61.1294,61.0041,61.0427,6253.0
2023-02-28 11:20:00,63.3,63.34,63.26,63.28,11433.0,61.0427,61.0812,61.0041,61.0234,11433.0
2023-02-28 11:25:00,63.28,63.3,63.21,63.22,8425.0,61.0234,61.0427,60.9559,60.9655,8425.0
2023-02-28 11:30:00,63.21,63.22,63.18,63.18,5310.0,60.9559,60.9655,60.9269,60.9269,5310.0
2023-02-28 11:35:00,63.18,63.2,63.15,63.15,7080.0,60.9269,60.9462,60.898,60.898,7080.0
2023-02-28 11:40:00,63.14,63.18,63.08,63.11,6239.0,60.8884,60.9269,60.8305,60.8594,6239.0
2023-02-28 11:45:00,63.09,63.09,63.04,63.04,12629.0,60.8401,60.8401,60.7919,60.7919,12629.0
2023-02-28 11:50:00,63.05,63.05,62.96,62.96,15820.0,60.8016,60.8016,60.7148,60.7148,15820.0
2023-02-28 11:55:00,62.97,63.0,62.95,62.99,3652.0,60.7244,60.7533,60.7051,60.7437,3652.0
2023-02-28 12:00:00,62.99,63.03,62.98,63.03,3875.0,60.7437,60.7823,60.7341,60.7823,3875.0
2023-02-28 12:05:00,63.04,63.07,63.04,63.05,4789.0,60.7919,60.8209,60.7919,60.8016,4789.0
2023-02-28 12:10:00,63.06,63.11,63.06,63.11,3648.0,60.8112,60.8594,60.8112,60.8594,3648.0
2023-02-28 12:15:00,63.1,63.14,63.1,63.13,6892.0,60.8498,60.8884,60.8498,60.8787,6892.0
2023-02-28 12:20:00,63.13,63.17,63.11,63.11,10850.0,60.8787,60.9173,60.8594,60.8594,10850.0
2023-02-28 12:25:00,63.12,63.13,63.08,63.1,3768.0,60.8691,60.8787,60.8305,60.8498,3768.0
2023-02-28 12:30:00,63.08,63.13,63.07,63.11,7073.0,60.8305,60.8787,60.8209,60.8594,7073.0
2023-02-28 12:35:00,63.11,63.11,63.04,63.05,9293.0,60.8594,60.8594,60.7919,60.8016,9293.0
2023-02-28 12:40:00,63.03,63.03,62.99,63.0,4872.0,60.7823,60.7823,60.7437,60.7533,4872.0
2023-02-28 12:45:00,63.01,63.06,62.99,63.03,25216.0,60.763,60.8112,60.7437,60.7823,25216.0
2023-02-28 12:50:00,63.04,63.19,63.01,63.16,7462.0,60.7919,60.9366,60.763,60.9076,7462.0
2023-02-28 12:55:00,63.17,63.18,63.13,63.14,5752.0,60.9173,60.9269,60.8787,60.8884,5752.0
2023-02-28 13:00:00,63.14,63.17,63.13,63.16,13634.0,60.8884,60.9173,60.8787,60.9076,13634.0
2023-02-28 13:05:00,63.15,63.17,63.11,63.13,10351.0,60.898,60.9173,60.8594,60.8787,10351.0
2023-02-28 13:10:00,63.13,63.15,63.09,63.09,4844.0,60.8787,60.898,60.8401,60.8401,4844.0
2023-02-28 13:15:00,63.08,63.08,63.0,63.0,7700.0,60.8305,60.8305,60.7533,60.7533,7700.0
2023-02-28 13:20:00,63.0,63.11,63.0,63.11,8162.0,60.7533,60.8594,60.7533,60.8594,8162.0
2023-02-28 13:25:00,63.11,63.11,63.06,63.1,9096.0,60.8594,60.8594,60.8112,60.8498,9096.0
2023-02-28 13:30:00,63.11,63.15,63.07,63.11,11939.0,60.8594,60.898,60.8209,60.8594,11939.0
2023-02-28 13:35:00,63.13,63.16,63.12,63.14,12333.0,60.8787,60.9076,60.8691,60.8884,12333.0
2023-02-28 13:40:00,63.15,63.24,63.13,63.23,9447.0,60.898,60.9848,60.8787,60.9751,9447.0
2023-02-28 13:45:00,63.24,63.28,63.22,63.23,12087.0,60.9848,61.0234,60.9655,60.9751,12087.0
2023-02-28 13:50:00,63.22,63.22,63.18,63.22,7421.0,60.9655,60.9655,60.9269,60.9655,7421.0
2023-02-28 13:55:00,63.21,63.26,63.2,63.23,10800.0,60.9559,61.0041,60.9462,60.9751,10800.0
2023-02-28 14:00:00,63.24,63.29,63.18,63.18,10656.0,60.9848,61.033,60.9269,60.9269,10656.0
2023-02-28 14:05:00,63.18,63.18,63.06,63.1,14374.0,60.9269,60.9269,60.8112,60.8498,14374.0
2023-02-28 14:10:00,63.09,63.11,63.07,63.1,8902.0,60.8401,60.8594,60.8209,60.8498,8902.0
2023-02-28 14:15:00,63.1,63.1,62.98,63.02,15011.0,60.8498,60.8498,60.7341,60.7726,15011.0
2023-02-28 14:20:00,63.03,63.05,63.01,63.03,8922.0,60.7823,60.8016,60.763,60.7823,8922.0
2023-02-28 14:25:00,63.04,63.04,62.94,62.96,11307.0,60.7919,60.7919,60.6955,60.7148,11307.0
2023-02-28 14:30:00,62.96,63.0,62.94,62.97,12975.0,60.7148,60.7533,60.6955,60.7244,12975.0
2023-02-28 14:35:00,62.97,63.0,62.91,63.0,10942.0,60.7244,60.7533,60.6666,60.7533,10942.0
2023-02-28 14:40:00,62.99,63.0,62.93,63.0,10945.0,60.7437,60.7533,60.6858,60.7533,10945.0
2023-02-28 14:45:00,63.0,63.06,62.99,63.0,14879.0,60.7533,60.8112,60.7437,60.7533,14879.0
2023-02-28 14:50:00,63.0,63.02,62.91,62.94,11243.0,60.7533,60.7726,60.6666,60.6955,11243.0
2023-02-28 14:55:00,62.93,62.94,62.84,62.85,18506.0,60.6858,60.6955,60.5991,60.6087,18506.0
2023-02-28 15:00:00,62.85,62.86,62.81,62.81,11178.0,60.6087,60.6183,60.5701,60.5701,11178.0
2023-02-28 15:05:00,62.82,62.87,62.8,62.82,24107.0,60.5798,60.628,60.5605,60.5798,24107.0
2023-02-28 15:10:00,62.83,62.89,62.82,62.84,9765.0,60.5894,60.6473,60.5798,60.5991,9765.0
2023-02-28 15:15:00,62.84,62.9,62.83,62.85,16712.0,60.5991,60.6569,60.5894,60.6087,16712.0
2023-02-28 15:20:00,62.85,62.89,62.83,62.86,19658.0,60.6087,60.6473,60.5894,60.6183,19658.0
2023-02-28 15:25:00,62.85,62.86,62.81,62.82,19774.0,60.6087,60.6183,60.5701,60.5798,19774.0
2023-02-28 15:30:00,62.83,62.85,62.76,62.79,18254.0,60.5894,60.6087,60.5219,60.5508,18254.0
2023-02-28 15:35:00,62.79,62.79,62.74,62.79,18404.0,60.5508,60.5508,60.5026,60.5508,18404.0
2023-02-28 15:40:00,62.79,62.79,62.74,62.77,21421.0,60.5508,60.5508,60.5026,60.5316,21421.0
2023-02-28 15:45:00,62.76,62.79,62.66,62.66,36792.0,60.5219,60.5508,60.4255,60.4255,36792.0
2023-02-28 15:50:00,62.65,62.72,62.48,62.55,162819.0,60.4158,60.4833,60.2519,60.3194,162819.0
2023-02-28 15:55:00,62.56,62.78,62.53,62.61,336912.0,60.329,60.5412,60.3001,60.3773,336912.0
2023-03-01 09:30:00,62.58,62.86,62.4,62.5,51142.0,60.3483,60.6183,60.1747,60.2712,51142.0
2023-03-01 09:35:00,62.47,62.66,62.46,62.64,14740.0,60.2422,60.4255,60.2326,60.4062,14740.0
2023-03-01 09:40:00,62.64,62.64,62.33,62.33,11312.0,60.4062,60.4062,60.1072,60.1072,11312.0
2023-03-01 09:45:00,62.33,62.75,62.33,62.75,21617.0,60.1072,60.5123,60.1072,60.5123,21617.0
2023-03-01 09:50:00,62.78,62.79,62.63,62.66,28143.0,60.5412,60.5508,60.3965,60.4255,28143.0
2023-03-01 09:55:00,62.67,62.7,62.48,62.48,16962.0,60.4351,60.464,60.2519,60.2519,16962.0
2023-03-01 10:00:00,62.52,62.63,62.44,62.45,19896.0,60.2905,60.3965,60.2133,60.223,19896.0
2023-03-01 10:05:00,62.44,62.5,62.33,62.42,26892.0,60.2133,60.2712,60.1072,60.194,26892.0
2023-03-01 10:10:00,62.4,62.41,62.29,62.34,15401.0,60.1747,60.1844,60.0687,60.1169,15401.0
2023-03-01 10:15:00,62.34,62.37,62.22,62.35,30524.0,60.1169,60.1458,60.0012,60.1265,30524.0
2023-03-01 10:20:00,62.35,62.39,62.28,62.29,26612.0,60.1265,60.1651,60.059,60.0687,26612.0
2023-03-01 10:25:00,62.3,62.35,62.24,62.3,22150.0,60.0783,60.1265,60.0205,60.0783,22150.0
2023-03-01 10:30:00,62.31,62.46,62.28,62.45,34417.0,60.088,60.2326,60.059,60.223,34417.0
2023-03-01 10:35:00,62.46,62.59,62.42,62.54,19671.0,60.2326,60.358,60.194,60.3098,19671.0
2023-03-01 10:40:00,62.53,62.65,62.5,62.52,10460.0,60.3001,60.4158,60.2712,60.2905,10460.0
2023-03-01 10:45:00,62.53,62.55,62.44,62.49,32715.0,60.3001,60.3194,60.2133,60.2615,32715.0
2023-03-01 10:50:00,62.5,62.55,62.45,62.48,32297.0,60.2712,60.3194,60.223,60.2519,32297.0
2023-03-01 10:55:00,62.5,62.58,62.41,62.53,18189.0,60.2712,60.3483,60.1844,60.3001,18189.0
2023-03-01 11:00:00,62.53,62.56,62.45,62.46,9523.0,60.3001,60.329,60.223,60.2326,9523.0
2023-03-01 11:05:00,62.46,62.47,62.21,62.21,13573.0,60.2326,60.2422,59.9915,59.9915,13573.0
2023-03-01 11:10:00,62.19,62.19,62.06,62.13,19858.0,59.9722,59.9722,59.8469,59.9144,19858.0
2023-03-01 11:15:00,62.13,62.13,62.05,62.08,13459.0,59.9144,59.9144,59.8372,59.8662,13459.0
2023-03-01 11:20:00,62.07,62.18,62.04,62.16,7609.0,59.8565,59.9626,59.8276,59.9433,7609.0
2023-03-01 11:25:00,62.17,62.18,62.12,62.13,10809.0,59.9529,59.9626,59.9047,59.9144,10809.0
2023-03-01 11:30:00,62.13,62.19,62.12,62.19,9627.0,59.9144,59.9722,59.9047,59.9722,9627.0
2023-03-01 11:35:00,62.21,62.23,62.07,62.08,14657.0,59.9915,60.0108,59.8565,59.8662,14657.0
2023-03-01 11:40:00,62.09,62.26,62.08,62.16,10149.0,59.8758,60.0397,59.8662,59.9433,10149.0
2023-03-01 11:45:00,62.17,62.37,62.16,62.29,11675.0,59.9529,60.1458,59.9433,60.0687,11675.0
2023-03-01 11:50:00,62.29,62.34,62.23,62.27,9849.0,60.0687,60.1169,60.0108,60.0494,9849.0
2023-03-01 11:55:00,62.29,62.32,62.24,62.24,8551.0,60.0687,60.0976,60.0205,60.0205,8551.0
2023-03-01 12:00:00,62.25,62.31,62.22,62.22,9526.0,60.0301,60.088,60.0012,60.0012,9526.0
2023-03-01 12:05:00,62.21,62.31,62.19,62.3,57581.0,59.9915,60.088,59.9722,60.0783,57581.0
2023-03-01 12:10:00,62.32,62.39,62.23,62.3,15407.0,60.0976,60.1651,60.0108,60.0783,15407.0
2023-03-01 12:15:00,62.3,62.32,62.27,62.27,6444.0,60.0783,60.0976,60.0494,60.0494,6444.0
2023-03-01 12:20:00,62.27,62.35,62.25,62.29,9254.0,60.0494,60.1265,60.0301,60.0687,9254.0
2023-03-01 12:25:00,62.28,62.34,62.28,62.29,11268.0,60.059,60.1169,60.059,60.0687,11268.0
2023-03-01 12:30:00,62.3,62.31,62.24,62.25,6897.0,60.0783,60.088,60.0205,60.0301,6897.0
2023-03-01 12:35:00,62.24,62.29,62.22,62.23,16049.0,60.0205,60.0687,60.0012,60.0108,16049.0
2023-03-01 12:40:00,62.25,62.3,62.24,62.28,9621.0,60.0301,60.0783,60.0205,60.059,9621.0
2023-03-01 12:45:00,62.26,62.29,62.19,62.23,10178.0,60.0397,60.0687,59.9722,60.0108,10178.0
2023-03-01 12:50:00,62.22,62.27,62.2,62.24,5819.0,60.0012,60.0494,59.9819,60.0205,5819.0
2023-03-01 12:55:00,62.24,62.25,62.19,62.22,11461.0,60.0205,60.0301,59.9722,60.0012,11461.0
2023-03-01 13:00:00,62.22,62.22,62.15,62.18,8965.0,60.0012,60.0012,59.9337,59.9626,8965.0
2023-03-01 13:05:00,62.18,62.19,62.12,62.13,6800.0,59.9626,59.9722,59.9047,59.9144,6800.0
2023-03-01 13:10:00,62.12,62.17,62.11,62.16,6463.0,59.9047,59.9529,59.8951,59.9433,6463.0
2023-03-01 13:15:00,62.17,62.22,62.15,62.19,11274.0,59.9529,60.0012,59.9337,59.9722,11274.0
2023-03-01 13:20:00,62.18,62.2,62.15,62.18,11083.0,59.9626,59.9819,59.9337,59.9626,11083.0
2023-03-01 13:25:00,62.18,62.22,62.16,62.16,5300.0,59.9626,60.0012,59.9433,59.9433,5300.0
2023-03-01 13:30:00,62.17,62.17,62.1,62.11,8915.0,59.9529,59.9529,59.8854,59.8951,8915.0
2023-03-01 13:35:00,62.11,62.17,62.09,62.15,10865.0,59.8951,59.9529,59.8758,59.9337,10865.0
2023-03-01 13:40:00,62.15,62.2,62.14,62.17,11552.0,59.9337,59.9819,59.924,59.9529,11552.0
2023-03-01 13:45:00,62.16,62.19,62.1,62.19,10076.0,59.9433,59.9722,59.8854,59.9722,10076.0
2023-03-01 13:50:00,62.19,62.23,62.17,62.22,11448.0,59.9722,60.0108,59.9529,60.0012,11448.0
2023-03-01 13:55:00,62.23,62.24,62.18,62.23,6474.0,60.0108,60.0205,59.9626,60.0108,6474.0
2023-03-01 14:00:00,62.22,62.22,62.09,62.13,10248.0,60.0012,60.0012,59.8758,59.9144,10248.0
2023-03-01 14:05:00,62.12,62.12,62.04,62.07,9678.0,59.9047,59.9047,59.8276,59.8565,9678.0
2023-03-01 14:10:00,62.08,62.17,62.07,62.14,10876.0,59.8662,59.9529,59.8565,59.924,10876.0
2023-03-01 14:15:00,62.13,62.13,62.06,62.08,11138.0,59.9144,59.9144,59.8469,59.8662,11138.0
2023-03-01 14:20:00,62.08,62.11,62.05,62.09,13092.0,59.8662,59.8951,59.8372,59.8758,13092.0
2023-03-01 14:25:00,62.08,62.09,62.05,62.05,15192.0,59.8662,59.8758,59.8372,59.8372,15192.0
2023-03-01 14:30:00,62.04,62.05,61.99,62.04,11779.0,59.8276,59.8372,59.7794,59.8276,11779.0
2023-03-01 14:35:00,62.03,62.06,61.95,62.0,11069.0,59.8179,59.8469,59.7408,59.789,11069.0
2023-03-01 14:40:00,61.98,62.01,61.92,62.01,8991.0,59.7697,59.7987,59.7119,59.7987,8991.0
2023-03-01 14:45:00,62.0,62.02,61.94,61.99,54165.0,59.789,59.8083,59.7311,59.7794,54165.0
2023-03-01 14:50:00,61.99,62.01,61.9,61.95,19964.0,59.7794,59.7987,59.6926,59.7408,19964.0
2023-03-01 14:55:00,61.95,62.03,61.93,62.01,14341.0,59.7408,59.8179,59.7215,59.7987,14341.0
2023-03-01 15:00:00,61.99,62.07,61.99,62.04,13834.0,59.7794,59.8565,59.7794,59.8276,13834.0
2023-03-01 15:05:00,62.03,62.11,62.0,62.09,16352.0,59.8179,59.8951,59.789,59.8758,16352.0
2023-03-01 15:10:00,62.09,62.12,62.08,62.1,19180.0,59.8758,59.9047,59.8662,59.8854,19180.0
2023-03-01 15:15:00,62.1,62.2,62.07,62.18,35025.0,59.8854,59.9819,59.8565,59.9626,35025.0
2023-03-01 15:20:00,62.19,62.21,62.07,62.15,32531.0,59.9722,59.9915,59.8565,59.9337,32531.0
2023-03-01 15:25:00,62.15,62.16,62.12,62.13,20404.0,59.9337,59.9433,59.9047,59.9144,20404.0
2023-03-01 15:30:00,62.13,62.26,62.12,62.21,23979.0,59.9144,60.0397,59.9047,59.9915,23979.0
2023-03-01 15:35:00,62.21,62.26,62.16,62.24,19653.0,59.9915,60.0397,59.9433,60.0205,19653.0
2023-03-01 15:40:00,62.24,62.36,62.23,62.32,28732.0,60.0205,60.1362,60.0108,60.0976,28732.0
2023-03-01 15:45:00,62.33,62.37,62.28,62.32,41845.0,60.1072,60.1458,60.059,60.0976,41845.0
2023-03-01 15:50:00,62.32,62.37,62.26,62.37,71784.0,60.0976,60.1458,60.0397,60.1458,71784.0
2023-03-01 15:55:00,62.36,62.48,62.36,62.39,206325.0,60.1362,60.2519,60.1362,60.1651,206325.0
2023-03-02 09:30:00,62.09,62.26,62.01,62.12,31448.0,59.8758,60.0397,59.7987,59.9047,31448.0
2023-03-02 09:35:00,62.12,62.12,61.96,62.03,22909.0,59.9047,59.9047,59.7504,59.8179,22909.0
2023-03-02 09:40:00,62.02,62.08,62.0,62.02,9142.0,59.8083,59.8662,59.789,59.8083,9142.0
2023-03-02 09:45:00,62.0,62.1,61.98,62.1,10030.0,59.789,59.8854,59.7697,59.8854,10030.0
2023-03-02 09:50:00,62.08,62.16,62.06,62.08,8932.0,59.8662,59.9433,59.8469,59.8662,8932.0
2023-03-02 09:55:00,62.07,62.08,61.99,62.07,9311.0,59.8565,59.8662,59.7794,59.8565,9311.0
2023-03-02 10:00:00,62.21,62.31,62.08,62.11,14445.0,59.9915,60.088,59.8662,59.8951,14445.0
2023-03-02 10:05:00,62.12,62.2,62.07,62.18,7128.0,59.9047,59.9819,59.8565,59.9626,7128.0
2023-03-02 10:10:00,62.17,62.17,62.07,62.15,8125.0,59.9529,59.9529,59.8565,59.9337,8125.0
2023-03-02 10:15:00,62.15,62.29,62.15,62.25,10420.0,59.9337,60.0687,59.9337,60.0301,10420.0
2023-03-02 10:20:00,62.26,62.27,62.02,62.09,7512.0,60.0397,60.0494,59.8083,59.8758,7512.0
2023-03-02 10:25:00,62.1,62.15,62.04,62.1,7689.0,59.8854,59.9337,59.8276,59.8854,7689.0
2023-03-02 10:30:00,62.12,62.16,62.05,62.13,5030.0,59.9047,59.9433,59.8372,59.9144,5030.0
2023-03-02 10:35:00,62.13,62.16,62.01,62.01,6929.0,59.9144,59.9433,59.7987,59.7987,6929.0
2023-03-02 10:40:00,62.01,62.02,61.96,62.0,8689.0,59.7987,59.8083,59.7504,59.789,8689.0
2023-03-02 10:45:00,61.96,61.99,61.93,61.96,6993.0,59.7504,59.7794,59.7215,59.7504,6993.0
2023-03-02 10:50:00,61.97,62.09,61.96,62.05,9648.0,59.7601,59.8758,59.7504,59.8372,9648.0
2023-03-02 10:55:00,62.07,62.07,62.0,62.0,8856.0,59.8565,59.8565,59.789,59.789,8856.0
2023-03-02 11:00:00,62.0,62.08,61.99,62.06,7474.0,59.789,59.8662,59.7794,59.8469,7474.0
2023-03-02 11:05:00,62.06,62.15,62.06,62.08,4072.0,59.8469,59.9337,59.8469,59.8662,4072.0
2023-03-02 11:10:00,62.08,62.09,62.01,62.03,11066.0,59.8662,59.8758,59.7987,59.8179,11066.0
2023-03-02 11:15:00,62.03,62.17,62.02,62.08,5987.0,59.8179,59.9529,59.8083,59.8662,5987.0
2023-03-02 11:20:00,62.08,62.1,62.01,62.01,7710.0,59.8662,59.8854,59.7987,59.7987,7710.0
2023-03-02 11:25:00,62.01,62.06,61.96,61.97,7021.0,59.7987,59.8469,59.7504,59.7601,7021.0
2023-03-02 11:30:00,61.95,61.99,61.92,61.94,10105.0,59.7408,59.7794,59.7119,59.7311,10105.0
2023-03-02 11:35:00,61.94,61.94,61.87,61.89,10700.0,59.7311,59.7311,59.6636,59.6829,10700.0
2023-03-02 11:40:00,61.9,61.95,61.85,61.89,13732.0,59.6926,59.7408,59.6444,59.6829,13732.0
2023-03-02 11:45:00,61.89,61.91,61.87,61.91,8160.0,59.6829,59.7022,59.6636,59.7022,8160.0
2023-03-02 11:50:00,61.92,61.96,61.87,61.87,7096.0,59.7119,59.7504,59.6636,59.6636,7096.0
2023-03-02 11:55:00,61.87,61.91,61.87,61.91,9070.0,59.6636,59.7022,59.6636,59.7022,9070.0
2023-03-02 12:00:00,61.92,62.03,61.92,62.03,5471.0,59.7119,59.8179,59.7119,59.8179,5471.0
2023-03-02 12:05:00,62.02,62.06,62.0,62.04,8570.0,59.8083,59.8469,59.789,59.8276,8570.0
2023-03-02 12:10:00,62.01,62.04,61.98,62.03,4990.0,59.7987,59.8276,59.7697,59.8179,4990.0
2023-03-02 12:15:00,62.04,62.05,61.96,61.97,5257.0,59.8276,59.8372,59.7504,59.7601,5257.0
2023-03-02 12:20:00,61.97,62.05,61.96,62.05,5868.0,59.7601,59.8372,59.7504,59.8372,5868.0
2023-03-02 12:25:00,62.06,62.13,62.04,62.11,5507.0,59.8469,59.9144,59.8276,59.8951,5507.0
2023-03-02 12:30:00,62.12,62.21,62.12,62.19,6554.0,59.9047,59.9915,59.9047,59.9722,6554.0
2023-03-02 12:35:00,62.18,62.19,62.12,62.14,9333.0,59.9626,59.9722,59.9047,59.924,9333.0
2023-03-02 12:40:00,62.14,62.14,62.1,62.12,3467.0,59.924,59.924,59.8854,59.9047,3467.0
2023-03-02 12:45:00,62.11,62.11,62.07,62.07,4154.0,59.8951,59.8951,59.8565,59.8565,4154.0
2023-03-02 12:50:00,62.07,62.12,62.07,62.1,8485.0,59.8565,59.9047,59.8565,59.8854,8485.0
2023-03-02 12:55:00,62.09,62.16,62.09,62.14,31036.0,59.8758,59.9433,59.8758,59.924,31036.0
2023-03-02 13:00:00,62.14,62.16,62.09,62.1,7852.0,59.924,59.9433,59.8758,59.8854,7852.0
2023-03-02 13:05:00,62.09,62.1,62.04,62.05,5070.0,59.8758,59.8854,59.8276,59.8372,5070.0
2023-03-02 13:10:00,62.04,62.08,62.04,62.07,6790.0,59.8276,59.8662,59.8276,59.8565,6790.0
2023-03-02 13:15:00,62.07,62.07,62.01,62.04,14532.0,59.8565,59.8565,59.7987,59.8276,14532.0
2023-03-02 13:20:00,62.05,62.08,62.03,62.03,7236.0,59.8372,59.8662,59.8179,59.8179,7236.0
2023-03-02 13:25:00,62.02,62.04,61.96,61.98,11854.0,59.8083,59.8276,59.7504,59.7697,11854.0
2023-03-02 13:30:00,61.98,62.03,61.96,62.03,7501.0,59.7697,59.8179,59.7504,59.8179,7501.0
2023-03-02 13:35:00,62.05,62.35,62.04,62.23,14355.0,59.8372,60.1265,59.8276,60.0108,14355.0
2023-03-02 13:40:00,62.25,62.29,62.17,62.2,11100.0,60.0301,60.0687,59.9529,59.9819,11100.0
2023-03-02 13:45:00,62.2,62.24,62.17,62.23,5457.0,59.9819,60.0205,59.9529,60.0108,5457.0
2023-03-02 13:50:00,62.23,62.29,62.23,62.28,4397.0,60.0108,60.0687,60.0108,60.059,4397.0
2023-03-02 13:55:00,62.28,62.4,62.27,62.38,6902.0,60.059,60.1747,60.0494,60.1555,6902.0
2023-03-02 14:00:00,62.4,62.52,62.4,62.48,6985.0,60.1747,60.2905,60.1747,60.2519,6985.0
2023-03-02 14:05:00,62.47,62.48,62.41,62.42,11229.0,60.2422,60.2519,60.1844,60.194,11229.0
2023-03-02 14:10:00,62.44,62.47,62.35,62.36,7919.0,60.2133,60.2422,60.1265,60.1362,7919.0
2023-03-02 14:15:00,62.36,62.41,62.33,62.41,4747.0,60.1362,60.1844,60.1072,60.1844,4747.0
2023-03-02 14:20:00,62.41,62.44,62.39,62.41,4153.0,60.1844,60.2133,60.1651,60.1844,4153.0
2023-03-02 14:25:00,62.42,62.5,62.41,62.49,5326.0,60.194,60.2712,60.1844,60.2615,5326.0
2023-03-02 14:30:00,62.49,62.53,62.45,62.45,6073.0,60.2615,60.3001,60.223,60.223,6073.0
2023-03-02 14:35:00,62.46,62.46,62.36,62.38,6323.0,60.2326,60.2326,60.1362,60.1555,6323.0
2023-03-02 14:40:00,62.37,62.41,62.35,62.36,5603.0,60.1458,60.1844,60.1265,60.1362,5603.0
2023-03-02 14:45:00,62.36,62.39,62.35,62.37,4809.0,60.1362,60.1651,60.1265,60.1458,4809.0
2023-03-02 14:50:00,62.38,62.43,62.37,62.39,7492.0,60.1555,60.2037,60.1458,60.1651,7492.0
2023-03-02 14:55:00,62.39,62.45,62.38,62.43,5669.0,60.1651,60.223,60.1555,60.2037,5669.0
2023-03-02 15:00:00,62.43,62.5,62.38,62.38,11386.0,60.2037,60.2712,60.1555,60.1555,11386.0
2023-03-02 15:05:00,62.37,62.39,62.24,62.36,36671.0,60.1458,60.1651,60.0205,60.1362,36671.0
2023-03-02 15:10:00,62.38,62.42,62.35,62.4,6040.0,60.1555,60.194,60.1265,60.1747,6040.0
2023-03-02 15:15:00,62.39,62.48,62.39,62.39,10831.0,60.1651,60.2519,60.1651,60.1651,10831.0
2023-03-02 15:20:00,62.38,62.44,62.36,62.41,8101.0,60.1555,60.2133,60.1362,60.1844,8101.0
2023-03-02 15:25:00,62.4,62.44,62.38,62.43,22633.0,60.1747,60.2133,60.1555,60.2037,22633.0
2023-03-02 15:30:00,62.42,62.52,62.42,62.52,17531.0,60.194,60.2905,60.194,60.2905,17531.0
2023-03-02 15:35:00,62.51,62.63,62.48,62.58,20325.0,60.2808,60.3965,60.2519,60.3483,20325.0
2023-03-02 15:40:00,62.6,62.64,62.54,62.55,13937.0,60.3676,60.4062,60.3098,60.3194,13937.0
2023-03-02 15:45:00,62.54,62.56,62.48,62.49,19648.0,60.3098,60.329,60.2519,60.2615,19648.0
2023-03-02 15:50:00,62.46,62.52,62.36,62.41,115772.0,60.2326,60.2905,60.1362,60.1844,115772.0
2023-03-02 15:55:00,62.4,62.65,62.4,62.53,435868.0,60.1747,60.4158,60.1747,60.3001,435868.0
2023-03-03 09:30:00,62.73,62.89,62.55,62.64,44339.0,60.493,60.6473,60.3194,60.4062,44339.0
2023-03-03 09:35:00,62.69,62.8,62.54,62.56,7632.0,60.4544,60.5605,60.3098,60.329,7632.0
2023-03-03 09:40:00,62.58,62.61,62.42,62.45,8693.0,60.3483,60.3773,60.194,60.223,8693.0
2023-03-03 09:45:00,62.45,62.58,62.42,62.57,13662.0,60.223,60.3483,60.194,60.3387,13662.0
2023-03-03 09:50:00,62.57,62.61,62.44,62.59,7254.0,60.3387,60.3773,60.2133,60.358,7254.0
2023-03-03 09:55:00,62.58,62.65,62.56,62.56,5611.0,60.3483,60.4158,60.329,60.329,5611.0
2023-03-03 10:00:00,62.58,62.59,62.39,62.4,8931.0,60.3483,60.358,60.1651,60.1747,8931.0
2023-03-03 10:05:00,62.4,62.4,62.21,62.22,17798.0,60.1747,60.1747,59.9915,60.0012,17798.0
2023-03-03 10:10:00,62.22,62.39,62.22,62.39,14608.0,60.0012,60.1651,60.0012,60.1651,14608.0
2023-03-03 10:15:00,62.45,62.52,62.44,62.49,9969.0,60.223,60.2905,60.2133,60.2615,9969.0
2023-03-03 10:20:00,62.52,62.54,62.43,62.47,10668.0,60.2905,60.3098,60.2037,60.2422,10668.0
2023-03-03 10:25:00,62.5,62.55,62.48,62.53,4979.0,60.2712,60.3194,60.2519,60.3001,4979.0
2023-03-03 10:30:00,62.53,62.55,62.44,62.45,6397.0,60.3001,60.3194,60.2133,60.223,6397.0
2023-03-03 10:35:00,62.45,62.48,62.38,62.41,5547.0,60.223,60.2519,60.1555,60.1844,5547.0
2023-03-03 10:40:00,62.39,62.44,62.37,62.42,27519.0,60.1651,60.2133,60.1458,60.194,27519.0
2023-03-03 10:45:00,62.4,62.44,62.37,62.39,5757.0,60.1747,60.2133,60.1458,60.1651,5757.0
2023-03-03 10:50:00,62.38,62.38,62.23,62.27,4300.0,60.1555,60.1555,60.0108,60.0494,4300.0
2023-03-03 10:55:00,62.26,62.34,62.22,62.23,4934.0,60.0397,60.1169,60.0012,60.0108,4934.0
2023-03-03 11:00:00,62.23,62.32,62.23,62.3,4138.0,60.0108,60.0976,60.0108,60.0783,4138.0
2023-03-03 11:05:00,62.32,62.4,62.31,62.36,8372.0,60.0976,60.1747,60.088,60.1362,8372.0
2023-03-03 11:10:00,62.36,62.37,62.28,62.35,14508.0,60.1362,60.1458,60.059,60.1265,14508.0
2023-03-03 11:15:00,62.33,62.44,62.31,62.42,9575.0,60.1072,60.2133,60.088,60.194,9575.0
2023-03-03 11:20:00,62.42,62.42,62.32,62.33,11148.0,60.194,60.194,60.0976,60.1072,11148.0
2023-03-03 11:25:00,62.36,62.4,62.33,62.4,9040.0,60.1362,60.1747,60.1072,60.1747,9040.0
2023-03-03 11:30:00,62.42,62.46,62.35,62.35,7923.0,60.194,60.2326,60.1265,60.1265,7923.0
2023-03-03 11:35:00,62.36,62.45,62.33,62.35,14388.0,60.1362,60.223,60.1072,60.1265,14388.0
2023-03-03 11:40:00,62.35,62.37,62.32,62.32,5094.0,60.1265,60.1458,60.0976,60.0976,5094.0
2023-03-03 11:45:00,62.33,62.41,62.33,62.39,7230.0,60.1072,60.1844,60.1072,60.1651,7230.0
2023-03-03 11:50:00,62.37,62.43,62.36,62.42,3800.0,60.1458,60.2037,60.1362,60.194,3800.0
2023-03-03 11:55:00,62.41,62.5,62.4,62.48,7268.0,60.1844,60.2712,60.1747,60.2519,7268.0
2023-03-03 12:00:00,62.48,62.5,62.43,62.44,7634.0,60.2519,60.2712,60.2037,60.2133,7634.0
2023-03-03 12:05:00,62.44,62.51,62.43,62.5,3500.0,60.2133,60.2808,60.2037,60.2712,3500.0
2023-03-03 12:10:00,62.51,62.56,62.51,62.52,10568.0,60.2808,60.329,60.2808,60.2905,10568.0
2023-03-03 12:15:00,62.53,62.53,62.47,62.51,6257.0,60.3001,60.3001,60.2422,60.2808,6257.0
2023-03-03 12:20:00,62.52,62.54,62.49,62.53,13267.0,60.2905,60.3098,60.2615,60.3001,13267.0
2023-03-03 12:25:00,62.52,62.58,62.5,62.58,4413.0,60.2905,60.3483,60.2712,60.3483,4413.0
2023-03-03 12:30:00,62.57,62.59,62.55,62.56,4472.0,60.3387,60.358,60.3194,60.329,4472.0
2023-03-03 12:35:00,62.55,62.56,62.51,62.55,7133.0,60.3194,60.329,60.2808,60.3194,7133.0
2023-03-03 12:40:00,62.56,62.57,62.54,62.57,2779.0,60.329,60.3387,60.3098,60.3387,2779.0
2023-03-03 12:45:00,62.59,62.62,62.58,62.59,5949.0,60.358,60.3869,60.3483,60.358,5949.0
2023-03-03 12:50:00,62.59,62.61,62.58,62.61,3420.0,60.358,60.3773,60.3483,60.3773,3420.0
2023-03-03 12:55:00,62.64,62.71,62.64,62.71,4953.0,60.4062,60.4737,60.4062,60.4737,4953.0
2023-03-03 13:00:00,62.7,62.7,62.65,62.65,4408.0,60.464,60.464,60.4158,60.4158,4408.0
2023-03-03 13:05:00,62.64,62.69,62.64,62.66,7759.0,60.4062,60.4544,60.4062,60.4255,7759.0
2023-03-03 13:10:00,62.66,62.67,62.64,62.67,3873.0,60.4255,60.4351,60.4062,60.4351,3873.0
2023-03-03 13:15:00,62.66,62.67,62.59,62.59,5286.0,60.4255,60.4351,60.358,60.358,5286.0
2023-03-03 13:20:00,62.59,62.59,62.55,62.55,4807.0,60.358,60.358,60.3194,60.3194,4807.0
2023-03-03 13:25:00,62.56,62.61,62.56,62.59,7023.0,60.329,60.3773,60.329,60.358,7023.0
2023-03-03 13:30:00,62.59,62.6,62.53,62.53,2904.0,60.358,60.3676,60.3001,60.3001,2904.0
2023-03-03 13:35:00,62.53,62.55,62.5,62.54,5647.0,60.3001,60.3194,60.2712,60.3098,5647.0
2023-03-03 13:40:00,62.53,62.54,62.49,62.51,3458.0,60.3001,60.3098,60.2615,60.2808,3458.0
2023-03-03 13:45:00,62.49,62.52,62.49,62.5,4460.0,60.2615,60.2905,60.2615,60.2712,4460.0
2023-03-03 13:50:00,62.5,62.51,62.46,62.5,6737.0,60.2712,60.2808,60.2326,60.2712,6737.0
2023-03-03 13:55:00,62.5,62.5,62.43,62.45,6250.0,60.2712,60.2712,60.2037,60.223,6250.0
2023-03-03 14:00:00,62.44,62.44,62.38,62.4,10974.0,60.2133,60.2133,60.1555,60.1747,10974.0
2023-03-03 14:05:00,62.4,62.47,62.4,62.45,14821.0,60.1747,60.2422,60.1747,60.223,14821.0
2023-03-03 14:10:00,62.45,62.53,62.43,62.53,12530.0,60.223,60.3001,60.2037,60.3001,12530.0
2023-03-03 14:15:00,62.53,62.57,62.49,62.5,11236.0,60.3001,60.3387,60.2615,60.2712,11236.0
2023-03-03 14:20:00,62.51,62.54,62.49,62.54,9005.0,60.2808,60.3098,60.2615,60.3098,9005.0
2023-03-03 14:25:00,62.53,62.58,62.51,62.58,10350.0,60.3001,60.3483,60.2808,60.3483,10350.0
2023-03-03 14:30:00,62.57,62.59,62.54,62.55,12235.0,60.3387,60.358,60.3098,60.3194,12235.0
2023-03-03 14:35:00,62.55,62.58,62.51,62.57,8714.0,60.3194,60.3483,60.2808,60.3387,8714.0
2023-03-03 14:40:00,62.57,62.69,62.57,62.64,15280.0,60.3387,60.4544,60.3387,60.4062,15280.0
2023-03-03 14:45:00,62.64,62.67,62.61,62.67,5598.0,60.4062,60.4351,60.3773,60.4351,5598.0
2023-03-03 14:50:00,62.67,62.67,62.6,62.61,9381.0,60.4351,60.4351,60.3676,60.3773,9381.0
2023-03-03 14:55:00,62.61,62.63,62.56,62.62,9873.0,60.3773,60.3965,60.329,60.3869,9873.0
2023-03-03 15:00:00,62.63,62.68,62.61,62.68,7282.0,60.3965,60.4448,60.3773,60.4448,7282.0
2023-03-03 15:05:00,62.68,62.81,62.67,62.81,16271.0,60.4448,60.5701,60.4351,60.5701,16271.0
2023-03-03 15:10:00,62.81,62.81,62.75,62.76,19899.0,60.5701,60.5701,60.5123,60.5219,19899.0
2023-03-03 15:15:00,62.77,62.77,62.67,62.68,18146.0,60.5316,60.5316,60.4351,60.4448,18146.0
2023-03-03 15:20:00,62.68,62.69,62.62,62.64,24427.0,60.4448,60.4544,60.3869,60.4062,24427.0
2023-03-03 15:25:00,62.64,62.65,62.58,62.59,34137.0,60.4062,60.4158,60.3483,60.358,34137.0
2023-03-03 15:30:00,62.58,62.66,62.56,62.61,33062.0,60.3483,60.4255,60.329,60.3773,33062.0
2023-03-03 15:35:00,62.61,62.61,62.54,62.57,27773.0,60.3773,60.3773,60.3098,60.3387,27773.0
2023-03-03 15:40:00,62.56,62.56,62.49,62.51,17310.0,60.329,60.329,60.2615,60.2808,17310.0
2023-03-03 15:45:00,62.5,62.52,62.43,62.45,35249.0,60.2712,60.2905,60.2037,60.223,35249.0
2023-03-03 15:50:00,62.45,62.53,62.37,62.52,93119.0,60.223,60.3001,60.1458,60.2905,93119.0
2023-03-03 15:55:00,62.52,62.55,62.45,62.54,133105.0,60.2905,60.3194,60.223,60.3098,133105.0
2023-03-06 09:30:00,62.86,62.96,62.79,62.88,44606.0,60.6183,60.7148,60.5508,60.6376,44606.0
2023-03-06 09:35:00,62.9,62.94,62.85,62.94,7955.0,60.6569,60.6955,60.6087,60.6955,7955.0
2023-03-06 09:40:00,62.96,63.09,62.93,63.09,12314.0,60.7148,60.8401,60.6858,60.8401,12314.0
2023-03-06 09:45:00,63.09,63.1,62.96,62.97,16100.0,60.8401,60.8498,60.7148,60.7244,16100.0
2023-03-06 09:50:00,62.98,63.09,62.96,63.07,8136.0,60.7341,60.8401,60.7148,60.8209,8136.0
2023-03-06 09:55:00,63.08,63.12,63.02,63.12,10457.0,60.8305,60.8691,60.7726,60.8691,10457.0
2023-03-06 10:00:00,63.13,63.22,63.08,63.21,11840.0,60.8787,60.9655,60.8305,60.9559,11840.0
2023-03-06 10:05:00,63.21,63.34,63.16,63.27,13302.0,60.9559,61.0812,60.9076,61.0137,13302.0
2023-03-06 10:10:00,63.3,63.41,63.3,63.4,8031.0,61.0427,61.1487,61.0427,61.1391,8031.0
2023-03-06 10:15:00,63.4,63.5,63.39,63.46,13484.0,61.1391,61.2355,61.1294,61.1969,13484.0
2023-03-06 10:20:00,63.48,63.48,63.4,63.46,32048.0,61.2162,61.2162,61.1391,61.1969,32048.0
2023-03-06 10:25:00,63.47,63.53,63.42,63.42,15987.0,61.2066,61.2644,61.1584,61.1584,15987.0
2023-03-06 10:30:00,63.43,63.49,63.4,63.47,17537.0,61.168,61.2259,61.1391,61.2066,17537.0
2023-03-06 10:35:00,63.45,63.47,63.39,63.4,8919.0,61.1873,61.2066,61.1294,61.1391,8919.0
2023-03-06 10:40:00,63.41,63.53,63.37,63.51,11502.0,61.1487,61.2644,61.1102,61.2452,11502.0
2023-03-06 10:45:00,63.52,63.58,63.51,63.55,17735.0,61.2548,61.3127,61.2452,61.2837,17735.0
2023-03-06 10:50:00,63.55,63.57,63.46,63.57,41993.0,61.2837,61.303,61.1969,61.303,41993.0
2023-03-06 10:55:00,63.57,63.57,63.52,63.54,17703.0,61.303,61.303,61.2548,61.2741,17703.0
2023-03-06 11:00:00,63.54,63.62,63.53,63.58,14410.0,61.2741,61.3512,61.2644,61.3127,14410.0
2023-03-06 11:05:00,63.59,63.67,63.59,63.62,8341.0,61.3223,61.3995,61.3223,61.3512,8341.0
2023-03-06 11:10:00,63.64,63.67,63.6,63.65,45136.0,61.3705,61.3995,61.332,61.3802,45136.0
2023-03-06 11:15:00,63.65,63.72,63.64,63.7,19260.0,61.3802,61.4477,61.3705,61.4284,19260.0
2023-03-06 11:20:00,63.71,63.71,63.58,63.59,14306.0,61.438,61.438,61.3127,61.3223,14306.0
2023-03-06 11:25:00,63.6,63.6,63.48,63.52,33930.0,61.332,61.332,61.2162,61.2548,33930.0
2023-03-06 11:30:00,63.53,63.54,63.5,63.51,16277.0,61.2644,61.2741,61.2355,61.2452,16277.0
2023-03-06 11:35:00,63.51,63.51,63.36,63.38,19347.0,61.2452,61.2452,61.1005,61.1198,19347.0
2023-03-06 11:40:00,63.39,63.39,63.22,63.22,22348.0,61.1294,61.1294,60.9655,60.9655,22348.0
2023-03-06 11:45:00,63.21,63.31,63.21,63.27,15632.0,60.9559,61.0523,60.9559,61.0137,15632.0
2023-03-06 11:50:00,63.27,63.32,63.25,63.31,12544.0,61.0137,61.0619,60.9944,61.0523,12544.0
2023-03-06 11:55:00,63.32,63.33,63.24,63.27,7219.0,61.0619,61.0716,60.9848,61.0137,7219.0
2023-03-06 12:00:00,63.28,63.4,63.27,63.39,10723.0,61.0234,61.1391,61.0137,61.1294,10723.0
2023-03-06 12:05:00,63.39,63.54,63.37,63.54,17075.0,61.1294,61.2741,61.1102,61.2741,17075.0
2023-03-06 12:10:00,63.55,63.56,63.46,63.54,9878.0,61.2837,61.2934,61.1969,61.2741,9878.0
2023-03-06 12:15:00,63.55,63.6,63.53,63.54,34352.0,61.2837,61.332,61.2644,61.2741,34352.0
2023-03-06 12:20:00,63.54,63.57,63.47,63.48,11262.0,61.2741,61.303,61.2066,61.2162,11262.0
2023-03-06 12:25:00,63.48,63.48,63.41,63.47,11615.0,61.2162,61.2162,61.1487,61.2066,11615.0
2023-03-06 12:30:00,63.47,63.5,63.4,63.45,33335.0,61.2066,61.2355,61.1391,61.1873,33335.0
2023-03-06 12:35:00,63.45,63.46,63.36,63.37,8774.0,61.1873,61.1969,61.1005,61.1102,8774.0
2023-03-06 12:40:00,63.37,63.4,63.25,63.25,11451.0,61.1102,61.1391,60.9944,60.9944,11451.0
2023-03-06 12:45:00,63.25,63.25,63.07,63.15,16509.0,60.9944,60.9944,60.8209,60.898,16509.0
2023-03-06 12:50:00,63.14,63.14,63.04,63.04,11025.0,60.8884,60.8884,60.7919,60.7919,11025.0
2023-03-06 12:55:00,63.05,63.09,63.03,63.07,19873.0,60.8016,60.8401,60.7823,60.8209,19873.0
2023-03-06 13:00:00,63.07,63.09,63.02,63.07,27301.0,60.8209,60.8401,60.7726,60.8209,27301.0
2023-03-06 13:05:00,63.07,63.1,62.96,62.99,15871.0,60.8209,60.8498,60.7148,60.7437,15871.0
2023-03-06 13:10:00,62.98,62.99,62.88,62.91,8452.0,60.7341,60.7437,60.6376,60.6666,8452.0
2023-03-06 13:15:00,62.9,63.03,62.89,63.03,7476.0,60.6569,60.7823,60.6473,60.7823,7476.0
2023-03-06 13:20:00,63.03,63.07,62.99,63.03,11161.0,60.7823,60.8209,60.7437,60.7823,11161.0
2023-03-06 13:25:00,63.03,63.05,62.98,62.99,10763.0,60.7823,60.8016,60.7341,60.7437,10763.0
2023-03-06 13:30:00,63.0,63.0,62.95,62.99,8207.0,60.7533,60.7533,60.7051,60.7437,8207.0
2023-03-06 13:35:00,62.99,63.0,62.83,62.86,17451.0,60.7437,60.7533,60.5894,60.6183,17451.0
2023-03-06 13:40:00,62.85,62.9,62.85,62.88,6507.0,60.6087,60.6569,60.6087,60.6376,6507.0
2023-03-06 13:45:00,62.88,62.88,62.79,62.79,6398.0,60.6376,60.6376,60.5508,60.5508,6398.0
2023-03-06 13:50:00,62.79,62.85,62.76,62.81,8468.0,60.5508,60.6087,60.5219,60.5701,8468.0
2023-03-06 13:55:00,62.81,62.81,62.74,62.75,10155.0,60.5701,60.5701,60.5026,60.5123,10155.0
2023-03-06 14:00:00,62.76,62.78,62.74,62.77,9783.0,60.5219,60.5412,60.5026,60.5316,9783.0
2023-03-06 14:05:00,62.78,62.83,62.78,62.79,8521.0,60.5412,60.5894,60.5412,60.5508,8521.0
2023-03-06 14:10:00,62.8,62.87,62.78,62.87,12120.0,60.5605,60.628,60.5412,60.628,12120.0
2023-03-06 14:15:00,62.86,62.87,62.77,62.79,9323.0,60.6183,60.628,60.5316,60.5508,9323.0
2023-03-06 14:20:00,62.8,62.87,62.79,62.87,7460.0,60.5605,60.628,60.5508,60.628,7460.0
2023-03-06 14:25:00,62.87,62.87,62.78,62.83,9505.0,60.628,60.628,60.5412,60.5894,9505.0
2023-03-06 14:30:00,62.83,62.84,62.75,62.75,9520.0,60.5894,60.5991,60.5123,60.5123,9520.0
2023-03-06 14:35:00,62.76,62.76,62.7,62.75,4400.0,60.5219,60.5219,60.464,60.5123,4400.0
2023-03-06 14:40:00,62.75,62.81,62.74,62.79,7463.0,60.5123,60.5701,60.5026,60.5508,7463.0
2023-03-06 14:45:00,62.78,62.78,62.67,62.7,8535.0,60.5412,60.5412,60.4351,60.464,8535.0
2023-03-06 14:50:00,62.69,62.73,62.65,62.73,7352.0,60.4544,60.493,60.4158,60.493,7352.0
2023-03-06 14:55:00,62.73,62.75,62.67,62.69,22760.0,60.493,60.5123,60.4351,60.4544,22760.0
2023-03-06 15:00:00,62.7,62.73,62.64,62.65,9258.0,60.464,60.493,60.4062,60.4158,9258.0
2023-03-06 15:05:00,62.63,62.72,62.62,62.72,11012.0,60.3965,60.4833,60.3869,60.4833,11012.0
2023-03-06 15:10:00,62.72,62.73,62.56,62.6,15107.0,60.4833,60.493,60.329,60.3676,15107.0
2023-03-06 15:15:00,62.59,62.61,62.57,62.61,10764.0,60.358,60.3773,60.3387,60.3773,10764.0
2023-03-06 15:20:00,62.6,62.61,62.52,62.54,13042.0,60.3676,60.3773,60.2905,60.3098,13042.0
2023-03-06 15:25:00,62.52,62.53,62.47,62.48,13537.0,60.2905,60.3001,60.2422,60.2519,13537.0
2023-03-06 15:30:00,62.48,62.55,62.47,62.53,12836.0,60.2519,60.3194,60.2422,60.3001,12836.0
2023-03-06 15:35:00,62.53,62.6,62.5,62.59,25903.0,60.3001,60.3676,60.2712,60.358,25903.0
2023-03-06 15:40:00,62.59,62.6,62.55,62.6,25428.0,60.358,60.3676,60.3194,60.3676,25428.0
2023-03-06 15:45:00,62.6,62.64,62.57,62.58,30821.0,60.3676,60.4062,60.3387,60.3483,30821.0
2023-03-06 15:50:00,62.59,62.71,62.58,62.71,98645.0,60.358,60.4737,60.3483,60.4737,98645.0
2023-03-06 15:55:00,62.71,62.71,62.57,62.62,141522.0,60.4737,60.4737,60.3387,60.3869,141522.0
2023-03-07 09:30:00,62.51,62.56,62.29,62.48,22614.0,60.2808,60.329,60.0687,60.2519,22614.0
2023-03-07 09:35:00,62.51,62.65,62.47,62.51,13965.0,60.2808,60.4158,60.2422,60.2808,13965.0
2023-03-07 09:40:00,62.48,62.58,62.44,62.58,5299.0,60.2519,60.3483,60.2133,60.3483,5299.0
2023-03-07 09:45:00,62.54,62.62,62.48,62.54,9730.0,60.3098,60.3869,60.2519,60.3098,9730.0
2023-03-07 09:50:00,62.54,62.62,62.51,62.6,13313.0,60.3098,60.3869,60.2808,60.3676,13313.0
2023-03-07 09:55:00,62.58,62.68,62.55,62.64,6803.0,60.3483,60.4448,60.3194,60.4062,6803.0
2023-03-07 10:00:00,62.63,62.63,62.17,62.19,13936.0,60.3965,60.3965,59.9529,59.9722,13936.0
2023-03-07 10:05:00,62.19,62.23,62.03,62.09,9023.0,59.9722,60.0108,59.8179,59.8758,9023.0
2023-03-07 10:10:00,62.07,62.09,61.95,62.03,10853.0,59.8565,59.8758,59.7408,59.8179,10853.0
2023-03-07 10:15:00,62.04,62.1,61.99,62.05,19006.0,59.8276,59.8854,59.7794,59.8372,19006.0
2023-03-07 10:20:00,62.04,62.33,62.04,62.23,12646.0,59.8276,60.1072,59.8276,60.0108,12646.0
2023-03-07 10:25:00,62.21,62.24,62.12,62.18,7222.0,59.9915,60.0205,59.9047,59.9626,7222.0
2023-03-07 10:30:00,62.15,62.39,62.13,62.29,19488.0,59.9337,60.1651,59.9144,60.0687,19488.0
2023-03-07 10:35:00,62.28,62.36,62.12,62.14,12210.0,60.059,60.1362,59.9047,59.924,12210.0
2023-03-07 10:40:00,62.14,62.16,61.96,61.97,9812.0,59.924,59.9433,59.7504,59.7601,9812.0
2023-03-07 10:45:00,61.97,62.1,61.94,62.1,11386.0,59.7601,59.8854,59.7311,59.8854,11386.0
2023-03-07 10:50:00,62.09,62.09,61.9,62.0,10050.0,59.8758,59.8758,59.6926,59.789,10050.0
2023-03-07 10:55:00,62.03,62.03,61.87,61.88,9330.0,59.8179,59.8179,59.6636,59.6733,9330.0
2023-03-07 11:00:00,61.86,61.97,61.81,61.96,7465.0,59.654,59.7601,59.6058,59.7504,7465.0
2023-03-07 11:05:00,61.97,61.99,61.9,61.93,5495.0,59.7601,59.7794,59.6926,59.7215,5495.0
2023-03-07 11:10:00,61.95,61.98,61.85,61.87,8868.0,59.7408,59.7697,59.6444,59.6636,8868.0
2023-03-07 11:15:00,61.85,61.9,61.84,61.88,6711.0,59.6444,59.6926,59.6347,59.6733,6711.0
2023-03-07 11:20:00,61.9,61.9,61.82,61.82,6336.0,59.6926,59.6926,59.6154,59.6154,6336.0
2023-03-07 11:25:00,61.83,61.9,61.75,61.77,9753.0,59.6251,59.6926,59.5479,59.5672,9753.0
2023-03-07 11:30:00,61.76,61.81,61.76,61.76,5401.0,59.5576,59.6058,59.5576,59.5576,5401.0
2023-03-07 11:35:00,61.77,61.85,61.76,61.8,8744.0,59.5672,59.6444,59.5576,59.5961,8744.0
2023-03-07 11:40:00,61.8,61.88,61.74,61.88,6918.0,59.5961,59.6733,59.5383,59.6733,6918.0
2023-03-07 11:45:00,61.88,61.91,61.86,61.88,5464.0,59.6733,59.7022,59.654,59.6733,5464.0
2023-03-07 11:50:00,61.91,61.98,61.86,61.95,39610.0,59.7022,59.7697,59.654,59.7408,39610.0
2023-03-07 11:55:00,61.94,61.94,61.77,61.77,14311.0,59.7311,59.7311,59.5672,59.5672,14311.0
2023-03-07 12:00:00,61.77,61.82,61.75,61.77,11209.0,59.5672,59.6154,59.5479,59.5672,11209.0
2023-03-07 12:05:00,61.77,61.83,61.74,61.82,11435.0,59.5672,59.6251,59.5383,59.6154,11435.0
2023-03-07 12:10:00,61.82,61.86,61.77,61.79,11599.0,59.6154,59.654,59.5672,59.5865,11599.0
2023-03-07 12:15:00,61.79,61.91,61.78,61.91,7242.0,59.5865,59.7022,59.5769,59.7022,7242.0
2023-03-07 12:20:00,61.94,62.13,61.93,61.97,26258.0,59.7311,59.9144,59.7215,59.7601,26258.0
2023-03-07 12:25:00,61.97,62.06,61.95,61.95,7884.0,59.7601,59.8469,59.7408,59.7408,7884.0
2023-03-07 12:30:00,61.94,62.0,61.93,61.98,5268.0,59.7311,59.789,59.7215,59.7697,5268.0
2023-03-07 12:35:00,62.0,62.02,61.95,61.98,7634.0,59.789,59.8083,59.7408,59.7697,7634.0
2023-03-07 12:40:00,61.98,61.98,61.89,61.93,6640.0,59.7697,59.7697,59.6829,59.7215,6640.0
2023-03-07 12:45:00,61.93,61.99,61.93,61.98,11785.0,59.7215,59.7794,59.7215,59.7697,11785.0
2023-03-07 12:50:00,61.98,62.0,61.87,61.87,7627.0,59.7697,59.789,59.6636,59.6636,7627.0
2023-03-07 12:55:00,61.87,61.87,61.8,61.8,9350.0,59.6636,59.6636,59.5961,59.5961,9350.0
2023-03-07 13:00:00,61.8,61.82,61.75,61.75,9674.0,59.5961,59.6154,59.5479,59.5479,9674.0
2023-03-07 13:05:00,61.75,61.75,61.68,61.7,10812.0,59.5479,59.5479,59.4804,59.4997,10812.0
2023-03-07 13:10:00,61.71,61.72,61.61,61.63,19488.0,59.5094,59.519,59.4129,59.4322,19488.0
2023-03-07 13:15:00,61.62,61.69,61.62,61.66,8433.0,59.4226,59.4901,59.4226,59.4611,8433.0
2023-03-07 13:20:00,61.66,61.68,61.6,61.62,10843.0,59.4611,59.4804,59.4033,59.4226,10843.0
2023-03-07 13:25:00,61.62,61.71,61.62,61.67,8541.0,59.4226,59.5094,59.4226,59.4708,8541.0
2023-03-07 13:30:00,61.67,61.74,61.64,61.64,11162.0,59.4708,59.5383,59.4418,59.4418,11162.0
2023-03-07 13:35:00,61.65,61.68,61.61,61.65,13004.0,59.4515,59.4804,59.4129,59.4515,13004.0
2023-03-07 13:40:00,61.64,61.64,61.49,61.49,12047.0,59.4418,59.4418,59.2972,59.2972,12047.0
2023-03-07 13:45:00,61.5,61.5,61.42,61.43,6750.0,59.3068,59.3068,59.2297,59.2393,6750.0
2023-03-07 13:50:00,61.43,61.54,61.42,61.51,12433.0,59.2393,59.3454,59.2297,59.3165,12433.0
2023-03-07 13:55:00,61.52,61.55,61.5,61.53,6254.0,59.3261,59.3551,59.3068,59.3358,6254.0
2023-03-07 14:00:00,61.53,61.57,61.5,61.5,7864.0,59.3358,59.3743,59.3068,59.3068,7864.0
2023-03-07 14:05:00,61.5,61.55,61.5,61.54,9003.0,59.3068,59.3551,59.3068,59.3454,9003.0
2023-03-07 14:10:00,61.53,61.58,61.52,61.55,9333.0,59.3358,59.384,59.3261,59.3551,9333.0
2023-03-07 14:15:00,61.54,61.58,61.51,61.54,10425.0,59.3454,59.384,59.3165,59.3454,10425.0
2023-03-07 14:20:00,61.53,61.54,61.4,61.41,8041.0,59.3358,59.3454,59.2104,59.22,8041.0
2023-03-07 14:25:00,61.42,61.44,61.41,61.41,6544.0,59.2297,59.249,59.22,59.22,6544.0
2023-03-07 14:30:00,61.41,61.42,61.36,61.39,6423.0,59.22,59.2297,59.1718,59.2008,6423.0
2023-03-07 14:35:00,61.37,61.38,61.31,61.34,12039.0,59.1815,59.1911,59.1236,59.1525,12039.0
2023-03-07 14:40:00,61.33,61.35,61.26,61.28,8190.0,59.1429,59.1622,59.0754,59.0947,8190.0
2023-03-07 14:45:00,61.27,61.32,61.26,61.27,6934.0,59.085,59.1333,59.0754,59.085,6934.0
2023-03-07 14:50:00,61.27,61.29,61.24,61.25,9746.0,59.085,59.1043,59.0561,59.0658,9746.0
2023-03-07 14:55:00,61.24,61.25,61.2,61.23,11733.0,59.0561,59.0658,59.0175,59.0465,11733.0
2023-03-07 15:00:00,61.23,61.28,61.21,61.22,14316.0,59.0465,59.0947,59.0272,59.0368,14316.0
2023-03-07 15:05:00,61.22,61.27,61.22,61.23,9406.0,59.0368,59.085,59.0368,59.0465,9406.0
2023-03-07 15:10:00,61.23,61.28,61.22,61.25,13363.0,59.0465,59.0947,59.0368,59.0658,13363.0
2023-03-07 15:15:00,61.24,61.34,61.22,61.32,29788.0,59.0561,59.1525,59.0368,59.1333,29788.0
2023-03-07 15:20:00,61.33,61.33,61.26,61.28,16135.0,59.1429,59.1429,59.0754,59.0947,16135.0
2023-03-07 15:25:00,61.27,61.27,61.19,61.22,23139.0,59.085,59.085,59.0079,59.0368,23139.0
2023-03-07 15:30:00,61.22,61.37,61.2,61.36,27228.0,59.0368,59.1815,59.0175,59.1718,27228.0
2023-03-07 15:35:00,61.36,61.48,61.33,61.45,37417.0,59.1718,59.2876,59.1429,59.2586,37417.0
2023-03-07 15:40:00,61.45,61.48,61.34,61.35,31864.0,59.2586,59.2876,59.1525,59.1622,31864.0
2023-03-07 15:45:00,61.35,61.38,61.29,61.38,60709.0,59.1622,59.1911,59.1043,59.1911,60709.0
2023-03-07 15:50:00,61.39,61.44,61.31,61.42,79081.0,59.2008,59.249,59.1236,59.2297,79081.0
2023-03-07 15:55:00,61.41,61.45,61.35,61.44,210431.0,59.22,59.2586,59.1622,59.249,210431.0
2023-03-08 09:30:00,61.59,61.84,61.52,61.55,44017.0,59.3936,59.6347,59.3261,59.3551,44017.0
2023-03-08 09:35:00,61.52,61.57,61.48,61.54,13303.0,59.3261,59.3743,59.2876,59.3454,13303.0
2023-03-08 09:40:00,61.55,61.58,61.52,61.55,9937.0,59.3551,59.384,59.3261,59.3551,9937.0
2023-03-08 09:45:00,61.56,61.67,61.53,61.64,13160.0,59.3647,59.4708,59.3358,59.4418,13160.0
2023-03-08 09:50:00,61.64,61.69,61.56,61.56,4797.0,59.4418,59.4901,59.3647,59.3647,4797.0
2023-03-08 09:55:00,61.58,61.63,61.56,61.59,11701.0,59.384,59.4322,59.3647,59.3936,11701.0
2023-03-08 10:00:00,61.59,61.62,61.31,61.61,23316.0,59.3936,59.4226,59.1236,59.4129,23316.0
2023-03-08 10:05:00,61.61,61.62,61.47,61.55,15597.0,59.4129,59.4226,59.2779,59.3551,15597.0
2023-03-08 10:10:00,61.54,61.69,61.53,61.63,13720.0,59.3454,59.4901,59.3358,59.4322,13720.0
2023-03-08 10:15:00,61.62,61.64,61.56,61.56,15737.0,59.4226,59.4418,59.3647,59.3647,15737.0
2023-03-08 10:20:00,61.57,61.86,61.57,61.86,16824.0,59.3743,59.654,59.3743,59.654,16824.0
2023-03-08 10:25:00,61.85,61.85,61.77,61.77,5574.0,59.6444,59.6444,59.5672,59.5672,5574.0
2023-03-08 10:30:00,61.82,61.96,61.78,61.93,7300.0,59.6154,59.7504,59.5769,59.7215,7300.0
2023-03-08 10:35:00,61.94,61.94,61.81,61.82,11540.0,59.7311,59.7311,59.6058,59.6154,11540.0
2023-03-08 10:40:00,61.84,61.84,61.74,61.76,7437.0,59.6347,59.6347,59.5383,59.5576,7437.0
2023-03-08 10:45:00,61.76,61.82,61.68,61.68,2801.0,59.5576,59.6154,59.4804,59.4804,2801.0
2023-03-08 10:50:00,61.68,61.71,61.59,61.66,7017.0,59.4804,59.5094,59.3936,59.4611,7017.0
2023-03-08 10:55:00,61.65,61.68,61.6,61.68,3915.0,59.4515,59.4804,59.4033,59.4804,3915.0
2023-03-08 11:00:00,61.71,61.72,61.64,61.69,7002.0,59.5094,59.519,59.4418,59.4901,7002.0
2023-03-08 11:05:00,61.75,61.84,61.75,61.82,4060.0,59.5479,59.6347,59.5479,59.6154,4060.0
2023-03-08 11:10:00,61.83,61.84,61.76,61.76,4135.0,59.6251,59.6347,59.5576,59.5576,4135.0
2023-03-08 11:15:00,61.78,61.81,61.74,61.76,4528.0,59.5769,59.6058,59.5383,59.5576,4528.0
2023-03-08 11:20:00,61.75,61.78,61.74,61.74,6516.0,59.5479,59.5769,59.5383,59.5383,6516.0
2023-03-08 11:25:00,61.73,61.77,61.7,61.71,2500.0,59.5286,59.5672,59.4997,59.5094,2500.0
2023-03-08 11:30:00,61.71,61.73,61.57,61.59,5218.0,59.5094,59.5286,59.3743,59.3936,5218.0
2023-03-08 11:35:00,61.58,61.61,61.52,61.6,11914.0,59.384,59.4129,59.3261,59.4033,11914.0
2023-03-08 11:40:00,61.61,61.69,61.61,61.67,11122.0,59.4129,59.4901,59.4129,59.4708,11122.0
2023-03-08 11:45:00,61.67,61.88,61.66,61.87,6305.0,59.4708,59.6733,59.4611,59.6636,6305.0
2023-03-08 11:50:00,61.86,61.94,61.85,61.89,5393.0,59.654,59.7311,59.6444,59.6829,5393.0
2023-03-08 11:55:00,61.89,61.89,61.82,61.84,2845.0,59.6829,59.6829,59.6154,59.6347,2845.0
2023-03-08 12:00:00,61.85,61.88,61.8,61.8,4544.0,59.6444,59.6733,59.5961,59.5961,4544.0
2023-03-08 12:05:00,61.81,61.82,61.7,61.72,7520.0,59.6058,59.6154,59.4997,59.519,7520.0
2023-03-08 12:10:00,61.72,61.73,61.63,61.64,4989.0,59.519,59.5286,59.4322,59.4418,4989.0
2023-03-08 12:15:00,61.64,61.68,61.63,61.67,3872.0,59.4418,59.4804,59.4322,59.4708,3872.0
2023-03-08 12:20:00,61.69,61.7,61.67,61.68,3080.0,59.4901,59.4997,59.4708,59.4804,3080.0
2023-03-08 12:25:00,61.67,61.69,61.62,61.64,5849.0,59.4708,59.4901,59.4226,59.4418,5849.0
2023-03-08 12:30:00,61.61,61.62,61.45,61.51,4900.0,59.4129,59.4226,59.2586,59.3165,4900.0
2023-03-08 12:35:00,61.51,61.58,61.51,61.56,9340.0,59.3165,59.384,59.3165,59.3647,9340.0
2023-03-08 12:40:00,61.57,61.59,61.55,61.57,13043.0,59.3743,59.3936,59.3551,59.3743,13043.0
2023-03-08 12:45:00,61.57,61.59,61.53,61.55,12954.0,59.3743,59.3936,59.3358,59.3551,12954.0
2023-03-08 12:50:00,61.57,61.57,61.49,61.51,12280.0,59.3743,59.3743,59.2972,59.3165,12280.0
2023-03-08 12:55:00,61.51,61.51,61.45,61.47,7497.0,59.3165,59.3165,59.2586,59.2779,7497.0
2023-03-08 13:00:00,61.47,61.52,61.39,61.39,22340.0,59.2779,59.3261,59.2008,59.2008,22340.0
2023-03-08 13:05:00,61.4,61.45,61.38,61.41,9332.0,59.2104,59.2586,59.1911,59.22,9332.0
2023-03-08 13:10:00,61.42,61.49,61.41,61.46,8603.0,59.2297,59.2972,59.22,59.2683,8603.0
2023-03-08 13:15:00,61.45,61.46,61.36,61.39,5972.0,59.2586,59.2683,59.1718,59.2008,5972.0
2023-03-08 13:20:00,61.39,61.46,61.36,61.45,5485.0,59.2008,59.2683,59.1718,59.2586,5485.0
2023-03-08 13:25:00,61.45,61.45,61.34,61.34,5600.0,59.2586,59.2586,59.1525,59.1525,5600.0
2023-03-08 13:30:00,61.33,61.38,61.29,61.34,13726.0,59.1429,59.1911,59.1043,59.1525,13726.0
2023-03-08 13:35:00,61.33,61.33,61.24,61.29,13729.0,59.1429,59.1429,59.0561,59.1043,13729.0
2023-03-08 13:40:00,61.28,61.29,61.24,61.28,14311.0,59.0947,59.1043,59.0561,59.0947,14311.0
2023-03-08 13:45:00,61.27,61.37,61.25,61.37,29654.0,59.085,59.1815,59.0658,59.1815,29654.0
2023-03-08 13:50:00,61.36,61.36,61.29,61.32,12859.0,59.1718,59.1718,59.1043,59.1333,12859.0
2023-03-08 13:55:00,61.33,61.33,61.19,61.21,13180.0,59.1429,59.1429,59.0079,59.0272,13180.0
2023-03-08 14:00:00,61.21,61.29,61.2,61.28,10028.0,59.0272,59.1043,59.0175,59.0947,10028.0
2023-03-08 14:05:00,61.27,61.35,61.26,61.35,10566.0,59.085,59.1622,59.0754,59.1622,10566.0
2023-03-08 14:10:00,61.36,61.52,61.3,61.4,128532.0,59.1718,59.3261,59.114,59.2104,128532.0
2023-03-08 14:15:00,61.39,61.48,61.37,61.48,29129.0,59.2008,59.2876,59.1815,59.2876,29129.0
2023-03-08 14:20:00,61.47,61.54,61.47,61.52,13153.0,59.2779,59.3454,59.2779,59.3261,13153.0
2023-03-08 14:25:00,61.5,61.52,61.47,61.5,12311.0,59.3068,59.3261,59.2779,59.3068,12311.0
2023-03-08 14:30:00,61.5,61.54,61.49,61.5,12818.0,59.3068,59.3454,59.2972,59.3068,12818.0
2023-03-08 14:35:00,61.5,61.57,61.49,61.52,10975.0,59.3068,59.3743,59.2972,59.3261,10975.0
2023-03-08 14:40:00,61.51,61.53,61.41,61.42,9885.0,59.3165,59.3358,59.22,59.2297,9885.0
2023-03-08 14:45:00,61.42,61.5,61.42,61.49,18521.0,59.2297,59.3068,59.2297,59.2972,18521.0
2023-03-08 14:50:00,61.49,61.5,61.45,61.47,103139.0,59.2972,59.3068,59.2586,59.2779,103139.0
2023-03-08 14:55:00,61.46,61.46,61.4,61.44,15586.0,59.2683,59.2683,59.2104,59.249,15586.0
2023-03-08 15:00:00,61.44,61.46,61.41,61.43,19682.0,59.249,59.2683,59.22,59.2393,19682.0
2023-03-08 15:05:00,61.43,61.43,61.32,61.38,21324.0,59.2393,59.2393,59.1333,59.1911,21324.0
2023-03-08 15:10:00,61.37,61.41,61.36,61.38,36645.0,59.1815,59.22,59.1718,59.1911,36645.0
2023-03-08 15:15:00,61.38,61.39,61.31,61.36,15074.0,59.1911,59.2008,59.1236,59.1718,15074.0
2023-03-08 15:20:00,61.35,61.35,61.28,61.29,11606.0,59.1622,59.1622,59.0947,59.1043,11606.0
2023-03-08 15:25:00,61.29,61.33,61.26,61.3,23172.0,59.1043,59.1429,59.0754,59.114,23172.0
2023-03-08 15:30:00,61.3,61.39,61.29,61.38,32927.0,59.114,59.2008,59.1043,59.1911,32927.0
2023-03-08 15:35:00,61.38,61.5,61.37,61.45,30471.0,59.1911,59.3068,59.1815,59.2586,30471.0
2023-03-08 15:40:00,61.46,61.54,61.44,61.52,34652.0,59.2683,59.3454,59.249,59.3261,34652.0
2023-03-08 15:45:00,61.52,61.59,61.51,61.53,31066.0,59.3261,59.3936,59.3165,59.3358,31066.0
2023-03-08 15:50:00,61.53,61.68,61.47,61.52,85493.0,59.3358,59.4804,59.2779,59.3261,85493.0
2023-03-08 15:55:00,61.52,61.54,61.49,61.53,190571.0,59.3261,59.3454,59.2972,59.3358,190571.0
2023-03-09 09:30:00,61.58,61.69,61.42,61.62,39684.0,59.384,59.4901,59.2297,59.4226,39684.0
2023-03-09 09:35:00,61.63,61.67,61.55,61.56,44750.0,59.4322,59.4708,59.3551,59.3647,44750.0
2023-03-09 09:40:00,61.6,61.68,61.54,61.6,54175.0,59.4033,59.4804,59.3454,59.4033,54175.0
2023-03-09 09:45:00,61.62,61.86,61.57,61.79,182960.0,59.4226,59.654,59.3743,59.5865,182960.0
2023-03-09 09:50:00,61.8,61.84,61.62,61.66,119833.0,59.5961,59.6347,59.4226,59.4611,119833.0
2023-03-09 09:55:00,61.67,61.68,61.58,61.62,117417.0,59.4708,59.4804,59.384,59.4226,117417.0
2023-03-09 10:00:00,61.62,61.78,61.61,61.78,21237.0,59.4226,59.5769,59.4129,59.5769,21237.0
2023-03-09 10:05:00,61.83,61.89,61.68,61.73,14498.0,59.6251,59.6829,59.4804,59.5286,14498.0
2023-03-09 10:10:00,61.75,61.75,61.56,61.63,16905.0,59.5479,59.5479,59.3647,59.4322,16905.0
2023-03-09 10:15:00,61.63,61.7,61.62,61.68,11344.0,59.4322,59.4997,59.4226,59.4804,11344.0
2023-03-09 10:20:00,61.67,61.78,61.64,61.74,10721.0,59.4708,59.5769,59.4418,59.5383,10721.0
2023-03-09 10:25:00,61.73,61.74,61.63,61.66,115754.0,59.5286,59.5383,59.4322,59.4611,115754.0
2023-03-09 10:30:00,61.67,61.72,61.64,61.72,45600.0,59.4708,59.519,59.4418,59.519,45600.0
2023-03-09 10:35:00,61.73,61.79,61.71,61.76,10118.0,59.5286,59.5865,59.5094,59.5576,10118.0
2023-03-09 10:40:00,61.76,61.76,61.69,61.71,10989.0,59.5576,59.5576,59.4901,59.5094,10989.0
2023-03-09 10:45:00,61.72,61.75,61.69,61.72,8101.0,59.519,59.5479,59.4901,59.519,8101.0
2023-03-09 10:50:00,61.69,61.7,61.66,61.66,9719.0,59.4901,59.4997,59.4611,59.4611,9719.0
2023-03-09 10:55:00,61.68,61.68,61.53,61.53,59698.0,59.4804,59.4804,59.3358,59.3358,59698.0
2023-03-09 11:00:00,61.54,61.57,61.48,61.57,143243.0,59.3454,59.3743,59.2876,59.3743,143243.0
2023-03-09 11:05:00,61.55,61.57,61.48,61.51,17617.0,59.3551,59.3743,59.2876,59.3165,17617.0
2023-03-09 11:10:00,61.53,61.58,61.5,61.55,79684.0,59.3358,59.384,59.3068,59.3551,79684.0
2023-03-09 11:15:00,61.58,61.61,61.54,61.56,16111.0,59.384,59.4129,59.3454,59.3647,16111.0
2023-03-09 11:20:00,61.57,61.65,61.56,61.64,8749.0,59.3743,59.4515,59.3647,59.4418,8749.0
2023-03-09 11:25:00,61.63,61.63,61.47,61.48,14446.0,59.4322,59.4322,59.2779,59.2876,14446.0
2023-03-09 11:30:00,61.48,61.58,61.47,61.52,18544.0,59.2876,59.384,59.2779,59.3261,18544.0
2023-03-09 11:35:00,61.54,61.56,61.51,61.55,81397.0,59.3454,59.3647,59.3165,59.3551,81397.0
2023-03-09 11:40:00,61.56,61.6,61.54,61.55,6443.0,59.3647,59.4033,59.3454,59.3551,6443.0
2023-03-09 11:45:00,61.56,61.61,61.54,61.59,8435.0,59.3647,59.4129,59.3454,59.3936,8435.0
2023-03-09 11:50:00,61.59,61.61,61.51,61.53,29962.0,59.3936,59.4129,59.3165,59.3358,29962.0
2023-03-09 11:55:00,61.52,61.52,61.41,61.42,20266.0,59.3261,59.3261,59.22,59.2297,20266.0
2023-03-09 12:00:00,61.42,61.47,61.25,61.29,76016.0,59.2297,59.2779,59.0658,59.1043,76016.0
2023-03-09 12:05:00,61.28,61.44,61.23,61.44,7560.0,59.0947,59.249,59.0465,59.249,7560.0
2023-03-09 12:10:00,61.46,61.51,61.4,61.4,10602.0,59.2683,59.3165,59.2104,59.2104,10602.0
2023-03-09 12:15:00,61.4,61.4,61.3,61.37,95019.0,59.2104,59.2104,59.114,59.1815,95019.0
2023-03-09 12:20:00,61.37,61.43,61.33,61.39,23264.0,59.1815,59.2393,59.1429,59.2008,23264.0
2023-03-09 12:25:00,61.38,61.43,61.38,61.43,7323.0,59.1911,59.2393,59.1911,59.2393,7323.0
2023-03-09 12:30:00,61.43,61.48,61.42,61.46,8042.0,59.2393,59.2876,59.2297,59.2683,8042.0
2023-03-09 12:35:00,61.45,61.45,61.34,61.44,54346.0,59.2586,59.2586,59.1525,59.249,54346.0
2023-03-09 12:40:00,61.43,61.49,61.36,61.36,3960.0,59.2393,59.2972,59.1718,59.1718,3960.0
2023-03-09 12:45:00,61.37,61.37,61.31,61.32,9922.0,59.1815,59.1815,59.1236,59.1333,9922.0
2023-03-09 12:50:00,61.32,61.37,61.3,61.34,6696.0,59.1333,59.1815,59.114,59.1525,6696.0
2023-03-09 12:55:00,61.34,61.37,61.28,61.36,36292.0,59.1525,59.1815,59.0947,59.1718,36292.0
2023-03-09 13:00:00,61.36,61.47,61.32,61.43,46119.0,59.1718,59.2779,59.1333,59.2393,46119.0
2023-03-09 13:05:00,61.42,61.47,61.39,61.39,38171.0,59.2297,59.2779,59.2008,59.2008,38171.0
2023-03-09 13:10:00,61.4,61.42,61.34,61.35,63096.0,59.2104,59.2297,59.1525,59.1622,63096.0
2023-03-09 13:15:00,61.36,61.4,61.32,61.35,15326.0,59.1718,59.2104,59.1333,59.1622,15326.0
2023-03-09 13:20:00,61.35,61.38,61.2,61.21,12459.0,59.1622,59.1911,59.0175,59.0272,12459.0
2023-03-09 13:25:00,61.2,61.2,61.03,61.08,36946.0,59.0175,59.0175,58.8536,58.9018,36946.0
2023-03-09 13:30:00,61.07,61.11,61.01,61.06,11541.0,58.8922,58.9307,58.8343,58.8825,11541.0
2023-03-09 13:35:00,61.06,61.09,60.96,60.96,30710.0,58.8825,58.9115,58.7861,58.7861,30710.0
2023-03-09 13:40:00,60.96,61.03,60.91,61.02,19097.0,58.7861,58.8536,58.7379,58.844,19097.0
2023-03-09 13:45:00,61.02,61.02,60.87,60.89,15396.0,58.844,58.844,58.6993,58.7186,15396.0
2023-03-09 13:50:00,60.9,60.98,60.9,60.97,40711.0,58.7282,58.8054,58.7282,58.7957,40711.0
2023-03-09 13:55:00,60.96,61.0,60.93,60.99,41859.0,58.7861,58.8247,58.7572,58.815,41859.0
2023-03-09 14:00:00,60.99,61.0,60.86,60.86,21375.0,58.815,58.8247,58.6897,58.6897,21375.0
2023-03-09 14:05:00,60.88,61.0,60.88,60.97,67321.0,58.709,58.8247,58.709,58.7957,67321.0
2023-03-09 14:10:00,60.95,61.01,60.91,61.01,19784.0,58.7765,58.8343,58.7379,58.8343,19784.0
2023-03-09 14:15:00,61.0,61.05,60.94,60.95,22734.0,58.8247,58.8729,58.7668,58.7765,22734.0
2023-03-09 14:20:00,60.96,61.03,60.95,61.03,27036.0,58.7861,58.8536,58.7765,58.8536,27036.0
2023-03-09 14:25:00,61.02,61.04,60.95,60.96,35669.0,58.844,58.8632,58.7765,58.7861,35669.0
2023-03-09 14:30:00,60.95,61.05,60.91,61.02,77522.0,58.7765,58.8729,58.7379,58.844,77522.0
2023-03-09 14:35:00,61.01,61.08,61.01,61.05,12219.0,58.8343,58.9018,58.8343,58.8729,12219.0
2023-03-09 14:40:00,61.05,61.13,61.05,61.1,10253.0,58.8729,58.95,58.8729,58.9211,10253.0
2023-03-09 14:45:00,61.1,61.15,61.04,61.07,17024.0,58.9211,58.9693,58.8632,58.8922,17024.0
2023-03-09 14:50:00,61.05,61.08,61.01,61.03,25673.0,58.8729,58.9018,58.8343,58.8536,25673.0
2023-03-09 14:55:00,61.03,61.06,60.94,60.97,62103.0,58.8536,58.8825,58.7668,58.7957,62103.0
2023-03-09 15:00:00,60.97,61.01,60.87,60.88,15271.0,58.7957,58.8343,58.6993,58.709,15271.0
2023-03-09 15:05:00,60.87,60.99,60.87,60.95,94884.0,58.6993,58.815,58.6993,58.7765,94884.0
2023-03-09 15:10:00,60.94,61.03,60.91,60.96,85281.0,58.7668,58.8536,58.7379,58.7861,85281.0
2023-03-09 15:15:00,60.96,60.98,60.77,60.78,35619.0,58.7861,58.8054,58.6029,58.6125,35619.0
2023-03-09 15:20:00,60.78,60.86,60.65,60.76,38837.0,58.6125,58.6897,58.4872,58.5932,38837.0
2023-03-09 15:25:00,60.75,60.88,60.66,60.77,59251.0,58.5836,58.709,58.4968,58.6029,59251.0
2023-03-09 15:30:00,60.77,61.02,60.75,60.94,69962.0,58.6029,58.844,58.5836,58.7668,69962.0
2023-03-09 15:35:00,60.94,60.99,60.83,60.97,47229.0,58.7668,58.815,58.6607,58.7957,47229.0
2023-03-09 15:40:00,60.96,60.99,60.92,60.95,68960.0,58.7861,58.815,58.7475,58.7765,68960.0
2023-03-09 15:45:00,60.95,60.95,60.84,60.94,86296.0,58.7765,58.7765,58.6704,58.7668,86296.0
2023-03-09 15:50:00,60.92,61.02,60.68,60.9,224259.0,58.7475,58.844,58.5161,58.7282,224259.0
2023-03-09 15:55:00,60.89,60.96,60.75,60.93,485607.0,58.7186,58.7861,58.5836,58.7572,485607.0
2023-03-10 09:30:00,60.81,61.13,60.47,60.87,128461.0,58.6414,58.95,58.3136,58.6993,128461.0
2023-03-10 09:35:00,60.88,60.98,60.59,60.62,32104.0,58.709,58.8054,58.4293,58.4582,32104.0
2023-03-10 09:40:00,60.61,60.76,60.51,60.6,196287.0,58.4486,58.5932,58.3521,58.4389,196287.0
2023-03-10 09:45:00,60.58,60.78,60.43,60.71,78418.0,58.4196,58.6125,58.275,58.545,78418.0
2023-03-10 09:50:00,60.7,60.72,60.47,60.6,53311.0,58.5354,58.5547,58.3136,58.4389,53311.0
2023-03-10 09:55:00,60.61,60.71,60.52,60.66,14556.0,58.4486,58.545,58.3618,58.4968,14556.0
2023-03-10 10:00:00,60.67,60.96,60.66,60.93,62052.0,58.5064,58.7861,58.4968,58.7572,62052.0
2023-03-10 10:05:00,60.92,61.06,60.81,60.99,174376.0,58.7475,58.8825,58.6414,58.815,174376.0
2023-03-10 10:10:00,60.99,60.99,60.72,60.73,46551.0,58.815,58.815,58.5547,58.5643,46551.0
2023-03-10 10:15:00,60.7,60.85,60.6,60.73,29742.0,58.5354,58.68,58.4389,58.5643,29742.0
2023-03-10 10:20:00,60.7,60.8,60.66,60.78,15143.0,58.5354,58.6318,58.4968,58.6125,15143.0
2023-03-10 10:25:00,60.8,60.82,60.62,60.64,26621.0,58.6318,58.6511,58.4582,58.4775,26621.0
2023-03-10 10:30:00,60.64,60.96,60.64,60.72,113485.0,58.4775,58.7861,58.4775,58.5547,113485.0
2023-03-10 10:35:00,60.72,60.87,60.65,60.83,39393.0,58.5547,58.6993,58.4872,58.6607,39393.0
2023-03-10 10:40:00,60.85,60.93,60.57,60.57,37974.0,58.68,58.7572,58.41,58.41,37974.0
2023-03-10 10:45:00,60.59,60.64,60.53,60.56,9215.0,58.4293,58.4775,58.3714,58.4004,9215.0
2023-03-10 10:50:00,60.6,60.82,60.57,60.76,30847.0,58.4389,58.6511,58.41,58.5932,30847.0
2023-03-10 10:55:00,60.77,60.94,60.75,60.94,40737.0,58.6029,58.7668,58.5836,58.7668,40737.0
2023-03-10 11:00:00,60.93,60.93,60.76,60.79,24114.0,58.7572,58.7572,58.5932,58.6222,24114.0
2023-03-10 11:05:00,60.8,60.88,60.78,60.85,46726.0,58.6318,58.709,58.6125,58.68,46726.0
2023-03-10 11:10:00,60.84,60.89,60.62,60.62,12620.0,58.6704,58.7186,58.4582,58.4582,12620.0
2023-03-10 11:15:00,60.61,60.82,60.56,60.76,35143.0,58.4486,58.6511,58.4004,58.5932,35143.0
2023-03-10 11:20:00,60.77,60.86,60.77,60.81,27403.0,58.6029,58.6897,58.6029,58.6414,27403.0
2023-03-10 11:25:00,60.8,61.04,60.79,61.01,16695.0,58.6318,58.8632,58.6222,58.8343,16695.0
2023-03-10 11:30:00,61.0,61.07,60.96,61.05,10842.0,58.8247,58.8922,58.7861,58.8729,10842.0
2023-03-10 11:35:00,61.05,61.12,60.97,61.03,18074.0,58.8729,58.9404,58.7957,58.8536,18074.0
2023-03-10 11:40:00,61.07,61.12,60.98,61.01,9243.0,58.8922,58.9404,58.8054,58.8343,9243.0
2023-03-10 11:45:00,61.05,61.05,60.8,60.9,55281.0,58.8729,58.8729,58.6318,58.7282,55281.0
2023-03-10 11:50:00,60.88,60.9,60.82,60.88,52995.0,58.709,58.7282,58.6511,58.709,52995.0
2023-03-10 11:55:00,60.87,60.91,60.72,60.74,57855.0,58.6993,58.7379,58.5547,58.5739,57855.0
2023-03-10 12:00:00,60.75,60.88,60.74,60.78,33151.0,58.5836,58.709,58.5739,58.6125,33151.0
2023-03-10 12:05:00,60.78,60.78,60.5,60.51,57903.0,58.6125,58.6125,58.3425,58.3521,57903.0
2023-03-10 12:10:00,60.5,60.61,60.44,60.56,115664.0,58.3425,58.4486,58.2846,58.4004,115664.0
2023-03-10 12:15:00,60.57,60.71,60.53,60.63,69755.0,58.41,58.545,58.3714,58.4679,69755.0
2023-03-10 12:20:00,60.63,60.76,60.62,60.71,55168.0,58.4679,58.5932,58.4582,58.545,55168.0
2023-03-10 12:25:00,60.71,60.78,60.63,60.78,66298.0,58.545,58.6125,58.4679,58.6125,66298.0
2023-03-10 12:30:00,60.8,61.02,60.74,60.98,21768.0,58.6318,58.844,58.5739,58.8054,21768.0
2023-03-10 12:35:00,60.99,61.02,60.86,60.94,23157.0,58.815,58.844,58.6897,58.7668,23157.0
2023-03-10 12:40:00,60.93,60.94,60.78,60.87,35726.0,58.7572,58.7668,58.6125,58.6993,35726.0
2023-03-10 12:45:00,60.85,60.89,60.79,60.8,18553.0,58.68,58.7186,58.6222,58.6318,18553.0
2023-03-10 12:50:00,60.8,60.81,60.72,60.76,16874.0,58.6318,58.6414,58.5547,58.5932,16874.0
2023-03-10 12:55:00,60.76,60.77,60.7,60.72,27636.0,58.5932,58.6029,58.5354,58.5547,27636.0
2023-03-10 13:00:00,60.73,60.83,60.63,60.63,108021.0,58.5643,58.6607,58.4679,58.4679,108021.0
2023-03-10 13:05:00,60.59,60.62,60.52,60.6,23629.0,58.4293,58.4582,58.3618,58.4389,23629.0
2023-03-10 13:10:00,60.59,60.64,60.43,60.45,112852.0,58.4293,58.4775,58.275,58.2943,112852.0
2023-03-10 13:15:00,60.44,60.44,60.33,60.39,37494.0,58.2846,58.2846,58.1786,58.2364,37494.0
2023-03-10 13:20:00,60.39,60.43,60.25,60.31,21819.0,58.2364,58.275,58.1014,58.1593,21819.0
2023-03-10 13:25:00,60.31,60.33,60.17,60.25,51225.0,58.1593,58.1786,58.0243,58.1014,51225.0
2023-03-10 13:30:00,60.26,60.28,60.15,60.22,73362.0,58.1111,58.1303,58.005,58.0725,73362.0
2023-03-10 13:35:00,60.22,60.3,60.17,60.18,99300.0,58.0725,58.1496,58.0243,58.0339,99300.0
2023-03-10 13:40:00,60.17,60.23,60.1,60.15,86142.0,58.0243,58.0821,57.9568,58.005,86142.0
2023-03-10 13:45:00,60.16,60.23,60.12,60.15,32675.0,58.0146,58.0821,57.9761,58.005,32675.0
2023-03-10 13:50:00,60.15,60.23,60.06,60.22,50096.0,58.005,58.0821,57.9182,58.0725,50096.0
2023-03-10 13:55:00,60.22,60.23,60.17,60.23,17472.0,58.0725,58.0821,58.0243,58.0821,17472.0
2023-03-10 14:00:00,60.21,60.43,60.17,60.41,60129.0,58.0628,58.275,58.0243,58.2557,60129.0
2023-03-10 14:05:00,60.42,60.46,60.28,60.44,20119.0,58.2654,58.3039,58.1303,58.2846,20119.0
2023-03-10 14:10:00,60.46,60.57,60.44,60.46,41189.0,58.3039,58.41,58.2846,58.3039,41189.0
2023-03-10 14:15:00,60.46,60.51,60.36,60.49,81383.0,58.3039,58.3521,58.2075,58.3329,81383.0
2023-03-10 14:20:00,60.48,60.53,60.38,60.45,52816.0,58.3232,58.3714,58.2268,58.2943,52816.0
2023-03-10 14:25:00,60.45,60.49,60.26,60.31,39121.0,58.2943,58.3329,58.1111,58.1593,39121.0
2023-03-10 14:30:00,60.3,60.46,60.3,60.39,14804.0,58.1496,58.3039,58.1496,58.2364,14804.0
2023-03-10 14:35:00,60.38,60.52,60.36,60.52,20667.0,58.2268,58.3618,58.2075,58.3618,20667.0
2023-03-10 14:40:00,60.51,60.57,60.36,60.36,18575.0,58.3521,58.41,58.2075,58.2075,18575.0
2023-03-10 14:45:00,60.35,60.6,60.35,60.6,22724.0,58.1979,58.4389,58.1979,58.4389,22724.0
2023-03-10 14:50:00,60.59,60.59,60.45,60.52,13330.0,58.4293,58.4293,58.2943,58.3618,13330.0
2023-03-10 14:55:00,60.51,60.62,60.37,60.45,16430.0,58.3521,58.4582,58.2171,58.2943,16430.0
2023-03-10 15:00:00,60.45,60.47,60.29,60.38,39436.0,58.2943,58.3136,58.14,58.2268,39436.0
2023-03-10 15:05:00,60.35,60.45,60.27,60.45,40457.0,58.1979,58.2943,58.1207,58.2943,40457.0
2023-03-10 15:10:00,60.44,60.58,60.38,60.46,18986.0,58.2846,58.4196,58.2268,58.3039,18986.0
2023-03-10 15:15:00,60.43,60.5,60.3,60.31,28619.0,58.275,58.3425,58.1496,58.1593,28619.0
2023-03-10 15:20:00,60.31,60.38,60.3,60.36,32314.0,58.1593,58.2268,58.1496,58.2075,32314.0
2023-03-10 15:25:00,60.37,60.43,60.32,60.39,35463.0,58.2171,58.275,58.1689,58.2364,35463.0
2023-03-10 15:30:00,60.39,60.42,60.3,60.33,33648.0,58.2364,58.2654,58.1496,58.1786,33648.0
2023-03-10 15:35:00,60.33,60.35,60.23,60.32,98125.0,58.1786,58.1979,58.0821,58.1689,98125.0
2023-03-10 15:40:00,60.32,60.34,60.23,60.3,154544.0,58.1689,58.1882,58.0821,58.1496,154544.0
2023-03-10 15:45:00,60.3,60.38,60.21,60.38,115266.0,58.1496,58.2268,58.0628,58.2268,115266.0
2023-03-10 15:50:00,60.36,60.54,60.13,60.23,447981.0,58.2075,58.3811,57.9857,58.0821,447981.0
2023-03-10 15:55:00,60.23,60.44,60.22,60.4,660683.0,58.0821,58.2846,58.0725,58.2461,660683.0
2023-03-13 09:30:00,59.92,60.0,59.52,59.69,75197.0,57.7832,57.8603,57.3974,57.5614,75197.0
2023-03-13 09:35:00,59.65,59.68,59.46,59.68,46119.0,57.5228,57.5517,57.3396,57.5517,46119.0
2023-03-13 09:40:00,59.68,59.75,59.22,59.34,51552.0,57.5517,57.6192,57.1081,57.2239,51552.0
2023-03-13 09:45:00,59.34,60.05,59.29,60.0,88087.0,57.2239,57.9085,57.1757,57.8603,88087.0
2023-03-13 09:50:00,60.0,60.08,59.67,59.85,44761.0,57.8603,57.9375,57.5421,57.7157,44761.0
2023-03-13 09:55:00,59.81,59.97,59.71,59.81,24076.0,57.6771,57.8314,57.5807,57.6771,24076.0
2023-03-13 10:00:00,59.8,59.83,59.49,59.55,28692.0,57.6675,57.6964,57.3685,57.4264,28692.0
2023-03-13 10:05:00,59.55,59.98,59.38,59.75,76130.0,57.4264,57.841,57.2624,57.6192,76130.0
2023-03-13 10:10:00,59.76,59.84,59.5,59.5,36616.0,57.6289,57.706,57.3782,57.3782,36616.0
2023-03-13 10:15:00,59.49,59.49,59.18,59.26,34841.0,57.3685,57.3685,57.0696,57.1467,34841.0
2023-03-13 10:20:00,59.28,59.48,59.19,59.29,35596.0,57.166,57.3589,57.0792,57.1757,35596.0
2023-03-13 10:25:00,59.3,59.37,59.06,59.07,34132.0,57.1853,57.2528,56.9539,56.9635,34132.0
2023-03-13 10:30:00,59.08,59.67,59.08,59.46,41365.0,56.9731,57.5421,56.9731,57.3396,41365.0
2023-03-13 10:35:00,59.49,59.52,59.26,59.35,32426.0,57.3685,57.3974,57.1467,57.2335,32426.0
2023-03-13 10:40:00,59.36,59.39,59.04,59.24,29135.0,57.2432,57.2721,56.9346,57.1274,29135.0
2023-03-13 10:45:00,59.24,59.35,59.13,59.16,22072.0,57.1274,57.2335,57.0214,57.0503,22072.0
2023-03-13 10:50:00,59.16,59.18,58.91,59.01,36454.0,57.0503,57.0696,56.8092,56.9056,36454.0
2023-03-13 10:55:00,59.04,59.44,59.04,59.35,50710.0,56.9346,57.3203,56.9346,57.2335,50710.0
2023-03-13 11:00:00,59.37,59.66,59.32,59.48,29304.0,57.2528,57.5325,57.2046,57.3589,29304.0
2023-03-13 11:05:00,59.47,59.6,59.38,59.49,29602.0,57.3492,57.4746,57.2624,57.3685,29602.0
2023-03-13 11:10:00,59.49,59.78,59.49,59.58,28923.0,57.3685,57.6482,57.3685,57.4553,28923.0
2023-03-13 11:15:00,59.61,59.79,59.56,59.6,23628.0,57.4842,57.6578,57.436,57.4746,23628.0
2023-03-13 11:20:00,59.62,59.68,59.49,59.62,21960.0,57.4939,57.5517,57.3685,57.4939,21960.0
2023-03-13 11:25:00,59.63,59.77,59.55,59.75,30361.0,57.5035,57.6385,57.4264,57.6192,30361.0
2023-03-13 11:30:00,59.77,59.82,59.59,59.61,62335.0,57.6385,57.6868,57.465,57.4842,62335.0
2023-03-13 11:35:00,59.61,59.61,59.36,59.44,42184.0,57.4842,57.4842,57.2432,57.3203,42184.0
2023-03-13 11:40:00,59.45,59.61,59.39,59.57,15389.0,57.3299,57.4842,57.2721,57.4457,15389.0
2023-03-13 11:45:00,59.58,59.69,59.5,59.62,58380.0,57.4553,57.5614,57.3782,57.4939,58380.0
2023-03-13 11:50:00,59.61,59.63,59.33,59.33,25513.0,57.4842,57.5035,57.2142,57.2142,25513.0
2023-03-13 11:55:00,59.32,59.45,59.28,59.42,15978.0,57.2046,57.3299,57.166,57.301,15978.0
2023-03-13 12:00:00,59.43,59.73,59.23,59.28,27512.0,57.3107,57.6,57.1178,57.166,27512.0
2023-03-13 12:05:00,59.3,59.41,59.22,59.38,18329.0,57.1853,57.2914,57.1081,57.2624,18329.0
2023-03-13 12:10:00,59.36,59.36,59.08,59.23,25598.0,57.2432,57.2432,56.9731,57.1178,25598.0
2023-03-13 12:15:00,59.21,59.39,59.18,59.18,19804.0,57.0985,57.2721,57.0696,57.0696,19804.0
2023-03-13 12:20:00,59.21,59.22,58.97,58.97,20505.0,57.0985,57.1081,56.8671,56.8671,20505.0
2023-03-13 12:25:00,58.96,59.09,58.89,59.07,16931.0,56.8574,56.9828,56.7899,56.9635,16931.0
2023-03-13 12:30:00,59.08,59.1,58.88,58.9,11796.0,56.9731,56.9924,56.7803,56.7996,11796.0
2023-03-13 12:35:00,58.91,59.05,58.91,59.03,16707.0,56.8092,56.9442,56.8092,56.9249,16707.0
2023-03-13 12:40:00,59.01,59.17,58.96,59.05,16514.0,56.9056,57.0599,56.8574,56.9442,16514.0
2023-03-13 12:45:00,59.05,59.14,58.77,58.79,20536.0,56.9442,57.031,56.6742,56.6935,20536.0
2023-03-13 12:50:00,58.8,58.88,58.73,58.85,14726.0,56.7031,56.7803,56.6356,56.7513,14726.0
2023-03-13 12:55:00,58.85,58.87,58.66,58.75,31098.0,56.7513,56.7706,56.5681,56.6549,31098.0
2023-03-13 13:00:00,58.77,58.77,58.6,58.65,14926.0,56.6742,56.6742,56.5103,56.5585,14926.0
2023-03-13 13:05:00,58.65,58.83,58.61,58.83,17722.0,56.5585,56.7321,56.5199,56.7321,17722.0
2023-03-13 13:10:00,58.82,58.88,58.79,58.85,22272.0,56.7224,56.7803,56.6935,56.7513,22272.0
2023-03-13 13:15:00,58.85,58.99,58.79,58.86,13804.0,56.7513,56.8863,56.6935,56.761,13804.0
2023-03-13 13:20:00,58.85,58.91,58.82,58.82,18834.0,56.7513,56.8092,56.7224,56.7224,18834.0
2023-03-13 13:25:00,58.83,58.87,58.69,58.79,22181.0,56.7321,56.7706,56.597,56.6935,22181.0
2023-03-13 13:30:00,58.8,58.84,58.61,58.61,17839.0,56.7031,56.7417,56.5199,56.5199,17839.0
2023-03-13 13:35:00,58.62,59.01,58.61,58.93,19333.0,56.5295,56.9056,56.5199,56.8285,19333.0
2023-03-13 13:40:00,58.94,58.99,58.85,58.95,24720.0,56.8381,56.8863,56.7513,56.8478,24720.0
2023-03-13 13:45:00,58.96,58.96,58.86,58.88,46731.0,56.8574,56.8574,56.761,56.7803,46731.0
2023-03-13 13:50:00,58.89,58.91,58.83,58.83,20714.0,56.7899,56.8092,56.7321,56.7321,20714.0
2023-03-13 13:55:00,58.83,58.94,58.83,58.9,41729.0,56.7321,56.8381,56.7321,56.7996,41729.0
2023-03-13 14:00:00,58.91,59.03,58.88,58.95,32257.0,56.8092,56.9249,56.7803,56.8478,32257.0
2023-03-13 14:05:00,58.95,59.02,58.92,58.98,24817.0,56.8478,56.9153,56.8188,56.8767,24817.0
2023-03-13 14:10:00,58.99,59.06,58.93,58.99,32698.0,56.8863,56.9539,56.8285,56.8863,32698.0
2023-03-13 14:15:00,59.0,59.07,58.95,58.96,30198.0,56.896,56.9635,56.8478,56.8574,30198.0
2023-03-13 14:20:00,58.96,58.99,58.88,58.97,13894.0,56.8574,56.8863,56.7803,56.8671,13894.0
2023-03-13 14:25:00,58.98,59.01,58.85,58.87,31283.0,56.8767,56.9056,56.7513,56.7706,31283.0
2023-03-13 14:30:00,58.89,58.96,58.82,58.89,56734.0,56.7899,56.8574,56.7224,56.7899,56734.0
2023-03-13 14:35:00,58.88,58.88,58.67,58.71,34487.0,56.7803,56.7803,56.5778,56.6163,34487.0
2023-03-13 14:40:00,58.72,58.88,58.69,58.76,21452.0,56.626,56.7803,56.597,56.6646,21452.0
2023-03-13 14:45:00,58.77,58.78,58.63,58.65,26148.0,56.6742,56.6838,56.5392,56.5585,26148.0
2023-03-13 14:50:00,58.64,58.7,58.58,58.66,29752.0,56.5488,56.6067,56.491,56.5681,29752.0
2023-03-13 14:55:00,58.65,58.68,58.6,58.65,19230.0,56.5585,56.5874,56.5103,56.5585,19230.0
2023-03-13 15:00:00,58.66,58.71,58.45,58.46,21361.0,56.5681,56.6163,56.3656,56.3752,21361.0
2023-03-13 15:05:00,58.45,58.58,58.41,58.41,33369.0,56.3656,56.491,56.327,56.327,33369.0
2023-03-13 15:10:00,58.42,58.56,58.4,58.48,28908.0,56.3367,56.4717,56.3174,56.3945,28908.0
2023-03-13 15:15:00,58.48,58.54,58.3,58.31,26420.0,56.3945,56.4524,56.221,56.2306,26420.0
2023-03-13 15:20:00,58.31,58.32,58.08,58.12,29011.0,56.2306,56.2402,56.0088,56.0474,29011.0
2023-03-13 15:25:00,58.12,58.12,57.96,58.04,44194.0,56.0474,56.0474,55.8931,55.9702,44194.0
2023-03-13 15:30:00,58.03,58.13,58.02,58.1,46856.0,55.9606,56.057,55.9509,56.0281,46856.0
2023-03-13 15:35:00,58.09,58.27,58.06,58.27,44609.0,56.0184,56.192,55.9895,56.192,44609.0
2023-03-13 15:40:00,58.27,58.36,58.19,58.22,71143.0,56.192,56.2788,56.1149,56.1438,71143.0
2023-03-13 15:45:00,58.23,58.28,58.11,58.16,59753.0,56.1535,56.2017,56.0377,56.0859,59753.0
2023-03-13 15:50:00,58.14,58.16,58.0,58.01,106351.0,56.0667,56.0859,55.9317,55.9413,106351.0
2023-03-13 15:55:00,58.02,58.04,57.88,57.96,300405.0,55.9509,55.9702,55.8159,55.8931,300405.0
2023-03-14 09:30:00,58.71,59.39,58.7,59.29,56918.0,56.6163,57.2721,56.6067,57.1757,56918.0
2023-03-14 09:35:00,59.28,59.47,59.25,59.43,16183.0,57.166,57.3492,57.1371,57.3107,16183.0
2023-03-14 09:40:00,59.46,59.59,59.31,59.33,18063.0,57.3396,57.465,57.1949,57.2142,18063.0
2023-03-14 09:45:00,59.37,59.57,59.28,59.47,18345.0,57.2528,57.4457,57.166,57.3492,18345.0
2023-03-14 09:50:00,59.47,59.5,59.2,59.28,22470.0,57.3492,57.3782,57.0889,57.166,22470.0
2023-03-14 09:55:00,59.26,59.46,59.25,59.42,14229.0,57.1467,57.3396,57.1371,57.301,14229.0
2023-03-14 10:00:00,59.39,59.45,59.25,59.37,25299.0,57.2721,57.3299,57.1371,57.2528,25299.0
2023-03-14 10:05:00,59.37,59.45,59.1,59.11,22741.0,57.2528,57.3299,56.9924,57.0021,22741.0
2023-03-14 10:10:00,59.11,59.17,59.0,59.16,14005.0,57.0021,57.0599,56.896,57.0503,14005.0
2023-03-14 10:15:00,59.18,59.18,58.94,58.97,75740.0,57.0696,57.0696,56.8381,56.8671,75740.0
2023-03-14 10:20:00,58.96,59.06,58.86,59.06,36575.0,56.8574,56.9539,56.761,56.9539,36575.0
2023-03-14 10:25:00,59.05,59.13,58.97,58.97,28239.0,56.9442,57.0214,56.8671,56.8671,28239.0
2023-03-14 10:30:00,58.99,59.19,58.9,59.16,37838.0,56.8863,57.0792,56.7996,57.0503,37838.0
2023-03-14 10:35:00,59.16,59.22,59.05,59.05,18432.0,57.0503,57.1081,56.9442,56.9442,18432.0
2023-03-14 10:40:00,59.04,59.17,58.99,59.17,37726.0,56.9346,57.0599,56.8863,57.0599,37726.0
2023-03-14 10:45:00,59.17,59.17,59.06,59.09,19393.0,57.0599,57.0599,56.9539,56.9828,19393.0
2023-03-14 10:50:00,59.09,59.09,58.97,59.04,25073.0,56.9828,56.9828,56.8671,56.9346,25073.0
2023-03-14 10:55:00,59.03,59.06,58.78,58.8,15478.0,56.9249,56.9539,56.6838,56.7031,15478.0
2023-03-14 11:00:00,58.8,58.97,58.76,58.93,24729.0,56.7031,56.8671,56.6646,56.8285,24729.0
2023-03-14 11:05:00,58.93,58.95,58.88,58.9,19062.0,56.8285,56.8478,56.7803,56.7996,19062.0
2023-03-14 11:10:00,58.89,58.98,58.88,58.93,17607.0,56.7899,56.8767,56.7803,56.8285,17607.0
2023-03-14 11:15:00,58.94,59.01,58.93,59.01,20859.0,56.8381,56.9056,56.8285,56.9056,20859.0
2023-03-14 11:20:00,59.01,59.13,58.99,59.1,19139.0,56.9056,57.0214,56.8863,56.9924,19139.0
2023-03-14 11:25:00,59.1,59.16,59.09,59.14,18473.0,56.9924,57.0503,56.9828,57.031,18473.0
2023-03-14 11:30:00,59.14,59.19,59.12,59.17,16500.0,57.031,57.0792,57.0117,57.0599,16500.0
2023-03-14 11:35:00,59.17,59.25,59.16,59.17,17623.0,57.0599,57.1371,57.0503,57.0599,17623.0
2023-03-14 11:40:00,59.17,59.18,59.06,59.09,14514.0,57.0599,57.0696,56.9539,56.9828,14514.0
2023-03-14 11:45:00,59.09,59.09,58.99,59.02,17854.0,56.9828,56.9828,56.8863,56.9153,17854.0
2023-03-14 11:50:00,59.03,59.13,59.02,59.13,11023.0,56.9249,57.0214,56.9153,57.0214,11023.0
2023-03-14 11:55:00,59.12,59.13,59.03,59.03,11128.0,57.0117,57.0214,56.9249,56.9249,11128.0
2023-03-14 12:00:00,59.04,59.1,59.01,59.03,13426.0,56.9346,56.9924,56.9056,56.9249,13426.0
2023-03-14 12:05:00,59.02,59.07,59.01,59.05,10736.0,56.9153,56.9635,56.9056,56.9442,10736.0
2023-03-14 12:10:00,59.06,59.08,59.01,59.05,10293.0,56.9539,56.9731,56.9056,56.9442,10293.0
2023-03-14 12:15:00,59.05,59.05,58.88,58.93,11243.0,56.9442,56.9442,56.7803,56.8285,11243.0
2023-03-14 12:20:00,58.92,58.92,58.79,58.79,9690.0,56.8188,56.8188,56.6935,56.6935,9690.0
2023-03-14 12:25:00,58.77,58.8,58.73,58.76,11581.0,56.6742,56.7031,56.6356,56.6646,11581.0
2023-03-14 12:30:00,58.74,58.83,58.74,58.83,6842.0,56.6453,56.7321,56.6453,56.7321,6842.0
2023-03-14 12:35:00,58.84,58.86,58.82,58.85,6857.0,56.7417,56.761,56.7224,56.7513,6857.0
2023-03-14 12:40:00,58.84,58.84,58.73,58.81,10678.0,56.7417,56.7417,56.6356,56.7128,10678.0
2023-03-14 12:45:00,58.82,58.89,58.8,58.88,6525.0,56.7224,56.7899,56.7031,56.7803,6525.0
2023-03-14 12:50:00,58.88,58.89,58.68,58.7,9616.0,56.7803,56.7899,56.5874,56.6067,9616.0
2023-03-14 12:55:00,58.69,58.73,58.63,58.69,7224.0,56.597,56.6356,56.5392,56.597,7224.0
2023-03-14 13:00:00,58.7,58.74,58.67,58.67,7565.0,56.6067,56.6453,56.5778,56.5778,7565.0
2023-03-14 13:05:00,58.67,58.67,58.54,58.57,11275.0,56.5778,56.5778,56.4524,56.4813,11275.0
2023-03-14 13:10:00,58.55,58.58,58.43,58.43,6763.0,56.462,56.491,56.3463,56.3463,6763.0
2023-03-14 13:15:00,58.42,58.42,58.18,58.35,14017.0,56.3367,56.3367,56.1052,56.2692,14017.0
2023-03-14 13:20:00,58.34,58.39,58.28,58.36,10207.0,56.2595,56.3077,56.2017,56.2788,10207.0
2023-03-14 13:25:00,58.36,58.48,58.33,58.45,18874.0,56.2788,56.3945,56.2499,56.3656,18874.0
2023-03-14 13:30:00,58.43,58.5,58.41,58.45,12108.0,56.3463,56.4138,56.327,56.3656,12108.0
2023-03-14 13:35:00,58.45,58.5,58.42,58.43,25437.0,56.3656,56.4138,56.3367,56.3463,25437.0
2023-03-14 13:40:00,58.43,58.49,58.26,58.27,19299.0,56.3463,56.4042,56.1824,56.192,19299.0
2023-03-14 13:45:00,58.25,58.35,58.24,58.32,15395.0,56.1727,56.2692,56.1631,56.2402,15395.0
2023-03-14 13:50:00,58.32,58.33,58.24,58.29,12942.0,56.2402,56.2499,56.1631,56.2113,12942.0
2023-03-14 13:55:00,58.29,58.29,58.23,58.23,11062.0,56.2113,56.2113,56.1535,56.1535,11062.0
2023-03-14 14:00:00,58.24,58.29,58.1,58.13,15118.0,56.1631,56.2113,56.0281,56.057,15118.0
2023-03-14 14:05:00,58.14,58.14,58.0,58.12,24189.0,56.0667,56.0667,55.9317,56.0474,24189.0
2023-03-14 14:10:00,58.12,58.19,58.12,58.14,10375.0,56.0474,56.1149,56.0474,56.0667,10375.0
2023-03-14 14:15:00,58.14,58.17,58.07,58.16,15693.0,56.0667,56.0956,55.9992,56.0859,15693.0
2023-03-14 14:20:00,58.14,58.22,58.1,58.19,12241.0,56.0667,56.1438,56.0281,56.1149,12241.0
2023-03-14 14:25:00,58.19,58.29,58.18,58.25,16914.0,56.1149,56.2113,56.1052,56.1727,16914.0
2023-03-14 14:30:00,58.26,58.35,58.22,58.33,16926.0,56.1824,56.2692,56.1438,56.2499,16926.0
2023-03-14 14:35:00,58.32,58.34,58.24,58.25,14086.0,56.2402,56.2595,56.1631,56.1727,14086.0
2023-03-14 14:40:00,58.25,58.25,58.15,58.17,9876.0,56.1727,56.1727,56.0763,56.0956,9876.0
2023-03-14 14:45:00,58.17,58.26,58.16,58.18,14711.0,56.0956,56.1824,56.0859,56.1052,14711.0
2023-03-14 14:50:00,58.16,58.26,58.15,58.2,14842.0,56.0859,56.1824,56.0763,56.1245,14842.0
2023-03-14 14:55:00,58.18,58.2,58.13,58.14,14123.0,56.1052,56.1245,56.057,56.0667,14123.0
2023-03-14 15:00:00,58.15,58.22,58.13,58.21,15958.0,56.0763,56.1438,56.057,56.1342,15958.0
2023-03-14 15:05:00,58.2,58.22,58.0,58.05,24729.0,56.1245,56.1438,55.9317,55.9799,24729.0
2023-03-14 15:10:00,58.06,58.06,57.99,58.02,31567.0,55.9895,55.9895,55.922,55.9509,31567.0
2023-03-14 15:15:00,58.0,58.09,57.94,58.06,52642.0,55.9317,56.0184,55.8738,55.9895,52642.0
2023-03-14 15:20:00,58.08,58.09,57.92,57.94,24039.0,56.0088,56.0184,55.8545,55.8738,24039.0
2023-03-14 15:25:00,57.95,58.04,57.93,58.03,15614.0,55.8834,55.9702,55.8642,55.9606,15614.0
2023-03-14 15:30:00,58.03,58.11,57.98,58.11,21246.0,55.9606,56.0377,55.9124,56.0377,21246.0
2023-03-14 15:35:00,58.11,58.23,58.11,58.16,18522.0,56.0377,56.1535,56.0377,56.0859,18522.0
2023-03-14 15:40:00,58.15,58.27,58.13,58.26,28974.0,56.0763,56.192,56.057,56.1824,28974.0
2023-03-14 15:45:00,58.26,58.29,58.2,58.24,30503.0,56.1824,56.2113,56.1245,56.1631,30503.0
2023-03-14 15:50:00,58.25,58.32,58.15,58.23,58957.0,56.1727,56.2402,56.0763,56.1535,58957.0
2023-03-14 15:55:00,58.22,58.46,58.22,58.41,160660.0,56.1438,56.3752,56.1438,56.327,160660.0
2023-03-15 09:30:00,57.64,57.83,57.39,57.54,101645.0,55.5845,55.7677,55.3434,55.4881,101645.0
2023-03-15 09:35:00,57.49,57.6,57.06,57.14,39710.0,55.4398,55.5459,55.0252,55.1023,39710.0
2023-03-15 09:40:00,57.1,57.35,57.02,57.19,25549.0,55.0637,55.3048,54.9866,55.1505,25549.0
2023-03-15 09:45:00,57.18,57.18,56.81,57.01,55433.0,55.1409,55.1409,54.7841,54.977,55433.0
2023-03-15 09:50:00,57.02,57.28,56.95,57.28,85629.0,54.9866,55.2373,54.9191,55.2373,85629.0
2023-03-15 09:55:00,57.27,57.27,56.94,57.04,23438.0,55.2277,55.2277,54.9095,55.0059,23438.0
2023-03-15 10:00:00,57.03,57.32,56.98,57.32,37304.0,54.9962,55.2759,54.948,55.2759,37304.0
2023-03-15 10:05:00,57.31,57.56,57.28,57.4,34552.0,55.2663,55.5073,55.2373,55.3531,34552.0
2023-03-15 10:10:00,57.41,57.51,57.35,57.36,30198.0,55.3627,55.4591,55.3048,55.3145,30198.0
2023-03-15 10:15:00,57.36,57.38,57.15,57.3,25066.0,55.3145,55.3338,55.112,55.2566,25066.0
2023-03-15 10:20:00,57.32,57.43,57.15,57.16,51688.0,55.2759,55.382,55.112,55.1216,51688.0
2023-03-15 10:25:00,57.16,57.2,57.03,57.1,36177.0,55.1216,55.1602,54.9962,55.0637,36177.0
2023-03-15 10:30:00,57.09,57.22,57.05,57.06,23043.0,55.0541,55.1795,55.0155,55.0252,23043.0
2023-03-15 10:35:00,57.05,57.22,56.98,56.98,28893.0,55.0155,55.1795,54.948,54.948,28893.0
2023-03-15 10:40:00,56.97,56.98,56.78,56.87,21568.0,54.9384,54.948,54.7552,54.842,21568.0
2023-03-15 10:45:00,56.89,56.95,56.82,56.94,24139.0,54.8612,54.9191,54.7937,54.9095,24139.0
2023-03-15 10:50:00,56.94,56.97,56.85,56.96,23082.0,54.9095,54.9384,54.8227,54.9287,23082.0
2023-03-15 10:55:00,56.97,57.02,56.89,57.02,24434.0,54.9384,54.9866,54.8612,54.9866,24434.0
2023-03-15 11:00:00,57.02,57.08,56.91,57.05,24172.0,54.9866,55.0445,54.8805,55.0155,24172.0
2023-03-15 11:05:00,57.04,57.29,57.0,57.15,21371.0,55.0059,55.247,54.9673,55.112,21371.0
2023-03-15 11:10:00,57.15,57.25,57.14,57.23,11523.0,55.112,55.2084,55.1023,55.1891,11523.0
2023-03-15 11:15:00,57.22,57.33,57.15,57.33,14749.0,55.1795,55.2855,55.112,55.2855,14749.0
2023-03-15 11:20:00,57.35,57.36,57.13,57.16,15767.0,55.3048,55.3145,55.0927,55.1216,15767.0
2023-03-15 11:25:00,57.16,57.21,57.08,57.08,9590.0,55.1216,55.1698,55.0445,55.0445,9590.0
2023-03-15 11:30:00,57.08,57.15,57.04,57.12,16352.0,55.0445,55.112,55.0059,55.083,16352.0
2023-03-15 11:35:00,57.12,57.15,57.04,57.11,14838.0,55.083,55.112,55.0059,55.0734,14838.0
2023-03-15 11:40:00,57.1,57.25,57.08,57.16,7600.0,55.0637,55.2084,55.0445,55.1216,7600.0
2023-03-15 11:45:00,57.13,57.23,57.11,57.19,19670.0,55.0927,55.1891,55.0734,55.1505,19670.0
2023-03-15 11:50:00,57.2,57.2,57.07,57.09,31329.0,55.1602,55.1602,55.0348,55.0541,31329.0
2023-03-15 11:55:00,57.08,57.13,57.05,57.08,23533.0,55.0445,55.0927,55.0155,55.0445,23533.0
2023-03-15 12:00:00,57.09,57.16,57.06,57.11,16164.0,55.0541,55.1216,55.0252,55.0734,16164.0
2023-03-15 12:05:00,57.11,57.13,57.01,57.01,14140.0,55.0734,55.0927,54.977,54.977,14140.0
2023-03-15 12:10:00,57.0,57.01,56.9,57.0,23419.0,54.9673,54.977,54.8709,54.9673,23419.0
2023-03-15 12:15:00,57.0,57.07,56.93,56.93,10699.0,54.9673,55.0348,54.8998,54.8998,10699.0
2023-03-15 12:20:00,56.92,57.07,56.92,57.01,17205.0,54.8902,55.0348,54.8902,54.977,17205.0
2023-03-15 12:25:00,57.01,57.04,56.99,57.04,20561.0,54.977,55.0059,54.9577,55.0059,20561.0
2023-03-15 12:30:00,57.03,57.08,57.01,57.03,15613.0,54.9962,55.0445,54.977,54.9962,15613.0
2023-03-15 12:35:00,57.03,57.08,56.95,56.95,11274.0,54.9962,55.0445,54.9191,54.9191,11274.0
2023-03-15 12:40:00,56.93,56.98,56.85,56.98,14799.0,54.8998,54.948,54.8227,54.948,14799.0
2023-03-15 12:45:00,56.98,57.08,56.97,57.08,13861.0,54.948,55.0445,54.9384,55.0445,13861.0
2023-03-15 12:50:00,57.06,57.07,56.92,56.95,13393.0,55.0252,55.0348,54.8902,54.9191,13393.0
2023-03-15 12:55:00,56.94,57.0,56.85,56.99,12017.0,54.9095,54.9673,54.8227,54.9577,12017.0
2023-03-15 13:00:00,56.98,57.0,56.88,56.89,21578.0,54.948,54.9673,54.8516,54.8612,21578.0
2023-03-15 13:05:00,56.89,57.02,56.89,56.95,49362.0,54.8612,54.9866,54.8612,54.9191,49362.0
2023-03-15 13:10:00,56.95,57.04,56.9,57.02,28533.0,54.9191,55.0059,54.8709,54.9866,28533.0
2023-03-15 13:15:00,57.03,57.12,56.97,57.01,73239.0,54.9962,55.083,54.9384,54.977,73239.0
2023-03-15 13:20:00,57.02,57.18,56.99,57.12,20606.0,54.9866,55.1409,54.9577,55.083,20606.0
2023-03-15 13:25:00,57.11,57.13,56.94,56.95,88487.0,55.0734,55.0927,54.9095,54.9191,88487.0
2023-03-15 13:30:00,56.95,56.95,56.72,56.78,37249.0,54.9191,54.9191,54.6973,54.7552,37249.0
2023-03-15 13:35:00,56.82,56.94,56.82,56.83,37176.0,54.7937,54.9095,54.7937,54.8034,37176.0
2023-03-15 13:40:00,56.83,56.85,56.67,56.67,23551.0,54.8034,54.8227,54.6491,54.6491,23551.0
2023-03-15 13:45:00,56.67,56.67,56.54,56.64,25751.0,54.6491,54.6491,54.5237,54.6202,25751.0
2023-03-15 13:50:00,56.63,56.79,56.62,56.78,13364.0,54.6105,54.7648,54.6009,54.7552,13364.0
2023-03-15 13:55:00,56.77,56.87,56.72,56.73,21628.0,54.7455,54.842,54.6973,54.7069,21628.0
2023-03-15 14:00:00,56.74,56.75,56.53,56.67,24522.0,54.7166,54.7262,54.5141,54.6491,24522.0
2023-03-15 14:05:00,56.66,56.67,56.55,56.57,26921.0,54.6394,54.6491,54.5334,54.5526,26921.0
2023-03-15 14:10:00,56.57,56.64,56.5,56.5,25614.0,54.5526,54.6202,54.4851,54.4851,25614.0
2023-03-15 14:15:00,56.5,56.61,56.45,56.55,27778.0,54.4851,54.5912,54.4369,54.5334,27778.0
2023-03-15 14:20:00,56.55,56.81,56.54,56.77,27795.0,54.5334,54.7841,54.5237,54.7455,27795.0
2023-03-15 14:25:00,56.77,57.03,56.75,56.92,51444.0,54.7455,54.9962,54.7262,54.8902,51444.0
2023-03-15 14:30:00,56.91,57.07,56.85,56.93,21049.0,54.8805,55.0348,54.8227,54.8998,21049.0
2023-03-15 14:35:00,56.92,56.97,56.85,56.87,21229.0,54.8902,54.9384,54.8227,54.842,21229.0
2023-03-15 14:40:00,56.86,56.93,56.85,56.88,17121.0,54.8323,54.8998,54.8227,54.8516,17121.0
2023-03-15 14:45:00,56.88,56.89,56.77,56.77,14549.0,54.8516,54.8612,54.7455,54.7455,14549.0
2023-03-15 14:50:00,56.78,56.89,56.7,56.89,20677.0,54.7552,54.8612,54.678,54.8612,20677.0
2023-03-15 14:55:00,56.87,56.94,56.82,56.92,17213.0,54.842,54.9095,54.7937,54.8902,17213.0
2023-03-15 15:00:00,56.92,57.05,56.82,56.84,22228.0,54.8902,55.0155,54.7937,54.813,22228.0
2023-03-15 15:05:00,56.83,56.92,56.65,56.67,43477.0,54.8034,54.8902,54.6298,54.6491,43477.0
2023-03-15 15:10:00,56.65,56.81,56.62,56.77,27902.0,54.6298,54.7841,54.6009,54.7455,27902.0
2023-03-15 15:15:00,56.77,56.83,56.76,56.8,34996.0,54.7455,54.8034,54.7359,54.7744,34996.0
2023-03-15 15:20:00,56.78,56.91,56.7,56.85,28175.0,54.7552,54.8805,54.678,54.8227,28175.0
2023-03-15 15:25:00,56.86,56.99,56.78,56.95,32862.0,54.8323,54.9577,54.7552,54.9191,32862.0
2023-03-15 15:30:00,56.94,57.02,56.92,56.93,46400.0,54.9095,54.9866,54.8902,54.8998,46400.0
2023-03-15 15:35:00,56.94,56.95,56.83,56.9,38296.0,54.9095,54.9191,54.8034,54.8709,38296.0
2023-03-15 15:40:00,56.89,56.9,56.72,56.88,43518.0,54.8612,54.8709,54.6973,54.8516,43518.0
2023-03-15 15:45:00,56.88,56.91,56.79,56.86,40455.0,54.8516,54.8805,54.7648,54.8323,40455.0
2023-03-15 15:50:00,56.85,56.89,56.74,56.76,97191.0,54.8227,54.8612,54.7166,54.7359,97191.0
2023-03-15 15:55:00,56.76,57.1,56.72,57.08,272960.0,54.7359,55.0637,54.6973,55.0445,272960.0
2023-03-16 09:30:00,56.66,56.86,56.58,56.82,39656.0,54.6394,54.8323,54.5623,54.7937,39656.0
2023-03-16 09:35:00,56.84,57.0,56.81,57.0,12560.0,54.813,54.9673,54.7841,54.9673,12560.0
2023-03-16 09:40:00,56.99,57.13,56.98,57.12,18862.0,54.9577,55.0927,54.948,55.083,18862.0
2023-03-16 09:45:00,57.17,57.17,56.95,56.96,11196.0,55.1313,55.1313,54.9191,54.9287,11196.0
2023-03-16 09:50:00,56.97,57.15,56.97,57.1,15774.0,54.9384,55.112,54.9384,55.0637,15774.0
2023-03-16 09:55:00,57.09,57.37,57.07,57.35,45323.0,55.0541,55.3241,55.0348,55.3048,45323.0
2023-03-16 10:00:00,57.35,57.42,57.25,57.39,72227.0,55.3048,55.3723,55.2084,55.3434,72227.0
2023-03-16 10:05:00,57.39,57.4,57.17,57.2,47481.0,55.3434,55.3531,55.1313,55.1602,47481.0
2023-03-16 10:10:00,57.21,57.26,57.1,57.15,28042.0,55.1698,55.218,55.0637,55.112,28042.0
2023-03-16 10:15:00,57.15,57.2,57.07,57.19,41064.0,55.112,55.1602,55.0348,55.1505,41064.0
2023-03-16 10:20:00,57.18,57.34,57.18,57.3,20575.0,55.1409,55.2952,55.1409,55.2566,20575.0
2023-03-16 10:25:00,57.32,57.36,57.28,57.36,22361.0,55.2759,55.3145,55.2373,55.3145,22361.0
2023-03-16 10:30:00,57.35,57.43,57.24,57.31,12869.0,55.3048,55.382,55.1988,55.2663,12869.0
2023-03-16 10:35:00,57.32,57.48,57.32,57.44,9017.0,55.2759,55.4302,55.2759,55.3916,9017.0
2023-03-16 10:40:00,57.45,57.61,57.44,57.58,18426.0,55.4013,55.5556,55.3916,55.5266,18426.0
2023-03-16 10:45:00,57.6,57.84,57.6,57.79,37368.0,55.5459,55.7774,55.5459,55.7291,37368.0
2023-03-16 10:50:00,57.83,58.02,57.78,58.0,30017.0,55.7677,55.9509,55.7195,55.9317,30017.0
2023-03-16 10:55:00,58.03,58.12,58.01,58.07,30028.0,55.9606,56.0474,55.9413,55.9992,30028.0
2023-03-16 11:00:00,58.07,58.08,57.91,57.92,14444.0,55.9992,56.0088,55.8449,55.8545,14444.0
2023-03-16 11:05:00,57.92,58.08,57.86,58.01,18535.0,55.8545,56.0088,55.7966,55.9413,18535.0
2023-03-16 11:10:00,58.01,58.05,57.9,57.95,10366.0,55.9413,55.9799,55.8352,55.8834,10366.0
2023-03-16 11:15:00,57.94,57.99,57.85,57.88,17586.0,55.8738,55.922,55.787,55.8159,17586.0
2023-03-16 11:20:00,57.88,57.97,57.86,57.96,23208.0,55.8159,55.9027,55.7966,55.8931,23208.0
2023-03-16 11:25:00,57.96,58.14,57.96,58.08,24614.0,55.8931,56.0667,55.8931,56.0088,24614.0
2023-03-16 11:30:00,58.11,58.12,57.98,58.04,27085.0,56.0377,56.0474,55.9124,55.9702,27085.0
2023-03-16 11:35:00,58.05,58.1,58.01,58.05,18067.0,55.9799,56.0281,55.9413,55.9799,18067.0
2023-03-16 11:40:00,58.04,58.16,58.03,58.14,10852.0,55.9702,56.0859,55.9606,56.0667,10852.0
2023-03-16 11:45:00,58.13,58.19,58.1,58.19,29772.0,56.057,56.1149,56.0281,56.1149,29772.0
2023-03-16 11:50:00,58.17,58.27,58.15,58.26,17927.0,56.0956,56.192,56.0763,56.1824,17927.0
2023-03-16 11:55:00,58.27,58.38,58.25,58.32,26414.0,56.192,56.2981,56.1727,56.2402,26414.0
2023-03-16 12:00:00,58.31,58.35,58.19,58.21,17862.0,56.2306,56.2692,56.1149,56.1342,17862.0
2023-03-16 12:05:00,58.23,58.23,58.06,58.08,23538.0,56.1535,56.1535,55.9895,56.0088,23538.0
2023-03-16 12:10:00,58.07,58.13,58.04,58.13,24100.0,55.9992,56.057,55.9702,56.057,24100.0
2023-03-16 12:15:00,58.13,58.14,58.05,58.05,22961.0,56.057,56.0667,55.9799,55.9799,22961.0
2023-03-16 12:20:00,58.05,58.07,58.02,58.03,10545.0,55.9799,55.9992,55.9509,55.9606,10545.0
2023-03-16 12:25:00,58.02,58.08,58.0,58.05,13673.0,55.9509,56.0088,55.9317,55.9799,13673.0
2023-03-16 12:30:00,58.06,58.07,57.98,57.99,19469.0,55.9895,55.9992,55.9124,55.922,19469.0
2023-03-16 12:35:00,57.98,57.98,57.86,57.94,22759.0,55.9124,55.9124,55.7966,55.8738,22759.0
2023-03-16 12:40:00,57.93,57.94,57.88,57.94,11935.0,55.8642,55.8738,55.8159,55.8738,11935.0
2023-03-16 12:45:00,57.94,57.98,57.91,57.98,11666.0,55.8738,55.9124,55.8449,55.9124,11666.0
2023-03-16 12:50:00,58.0,58.27,58.0,58.18,38884.0,55.9317,56.192,55.9317,56.1052,38884.0
2023-03-16 12:55:00,58.18,58.28,58.18,58.28,24902.0,56.1052,56.2017,56.1052,56.2017,24902.0
2023-03-16 13:00:00,58.28,58.39,58.24,58.39,15069.0,56.2017,56.3077,56.1631,56.3077,15069.0
2023-03-16 13:05:00,58.39,58.47,58.37,58.38,16539.0,56.3077,56.3849,56.2885,56.2981,16539.0
2023-03-16 13:10:00,58.37,58.48,58.36,58.45,26238.0,56.2885,56.3945,56.2788,56.3656,26238.0
2023-03-16 13:15:00,58.45,58.45,58.31,58.32,24403.0,56.3656,56.3656,56.2306,56.2402,24403.0
2023-03-16 13:20:00,58.32,58.4,58.24,58.39,17908.0,56.2402,56.3174,56.1631,56.3077,17908.0
2023-03-16 13:25:00,58.41,58.42,58.34,58.37,12086.0,56.327,56.3367,56.2595,56.2885,12086.0
2023-03-16 13:30:00,58.38,58.41,58.3,58.31,16240.0,56.2981,56.327,56.221,56.2306,16240.0
2023-03-16 13:35:00,58.3,58.33,58.24,58.33,16075.0,56.221,56.2499,56.1631,56.2499,16075.0
2023-03-16 13:40:00,58.33,58.41,58.29,58.3,15548.0,56.2499,56.327,56.2113,56.221,15548.0
2023-03-16 13:45:00,58.3,58.34,58.24,58.25,15253.0,56.221,56.2595,56.1631,56.1727,15253.0
2023-03-16 13:50:00,58.24,58.26,58.12,58.22,22568.0,56.1631,56.1824,56.0474,56.1438,22568.0
2023-03-16 13:55:00,58.23,58.29,58.21,58.23,21764.0,56.1535,56.2113,56.1342,56.1535,21764.0
2023-03-16 14:00:00,58.21,58.23,58.14,58.16,16471.0,56.1342,56.1535,56.0667,56.0859,16471.0
2023-03-16 14:05:00,58.15,58.16,58.1,58.16,10259.0,56.0763,56.0859,56.0281,56.0859,10259.0
2023-03-16 14:10:00,58.17,58.19,58.13,58.14,9643.0,56.0956,56.1149,56.057,56.0667,9643.0
2023-03-16 14:15:00,58.13,58.22,58.11,58.16,16492.0,56.057,56.1438,56.0377,56.0859,16492.0
2023-03-16 14:20:00,58.17,58.21,58.12,58.14,20442.0,56.0956,56.1342,56.0474,56.0667,20442.0
2023-03-16 14:25:00,58.13,58.18,58.1,58.18,10338.0,56.057,56.1052,56.0281,56.1052,10338.0
2023-03-16 14:30:00,58.18,58.21,58.05,58.07,16665.0,56.1052,56.1342,55.9799,55.9992,16665.0
2023-03-16 14:35:00,58.08,58.19,58.07,58.18,12191.0,56.0088,56.1149,55.9992,56.1052,12191.0
2023-03-16 14:40:00,58.2,58.24,58.18,58.23,12972.0,56.1245,56.1631,56.1052,56.1535,12972.0
2023-03-16 14:45:00,58.23,58.23,58.15,58.21,11917.0,56.1535,56.1535,56.0763,56.1342,11917.0
2023-03-16 14:50:00,58.21,58.22,58.18,58.2,11077.0,56.1342,56.1438,56.1052,56.1245,11077.0
2023-03-16 14:55:00,58.19,58.29,58.18,58.26,26760.0,56.1149,56.2113,56.1052,56.1824,26760.0
2023-03-16 15:00:00,58.28,58.3,58.23,58.25,40674.0,56.2017,56.221,56.1535,56.1727,40674.0
2023-03-16 15:05:00,58.26,58.39,58.25,58.36,29318.0,56.1824,56.3077,56.1727,56.2788,29318.0
2023-03-16 15:10:00,58.36,58.44,58.34,58.35,25650.0,56.2788,56.356,56.2595,56.2692,25650.0
2023-03-16 15:15:00,58.35,58.4,58.31,58.37,21605.0,56.2692,56.3174,56.2306,56.2885,21605.0
2023-03-16 15:20:00,58.37,58.45,58.37,58.45,34032.0,56.2885,56.3656,56.2885,56.3656,34032.0
2023-03-16 15:25:00,58.44,58.49,58.39,58.45,27008.0,56.356,56.4042,56.3077,56.3656,27008.0
2023-03-16 15:30:00,58.45,58.47,58.39,58.45,41489.0,56.3656,56.3849,56.3077,56.3656,41489.0
2023-03-16 15:35:00,58.44,58.44,58.32,58.35,40297.0,56.356,56.356,56.2402,56.2692,40297.0
2023-03-16 15:40:00,58.36,58.45,58.34,58.43,81878.0,56.2788,56.3656,56.2595,56.3463,81878.0
2023-03-16 15:45:00,58.43,58.43,58.32,58.42,74399.0,56.3463,56.3463,56.2402,56.3367,74399.0
2023-03-16 15:50:00,58.42,58.53,58.36,58.44,162526.0,56.3367,56.4428,56.2788,56.356,162526.0
2023-03-16 15:55:00,58.43,58.44,58.28,58.42,263343.0,56.3463,56.356,56.2017,56.3367,263343.0
2023-03-17 09:30:00,58.29,58.65,58.23,58.33,584336.0,56.2113,56.5585,56.1535,56.2499,584336.0
2023-03-17 09:35:00,58.32,58.51,58.2,58.51,47839.0,56.2402,56.4235,56.1245,56.4235,47839.0
2023-03-17 09:40:00,58.5,58.67,58.47,58.66,65353.0,56.4138,56.5778,56.3849,56.5681,65353.0
2023-03-17 09:45:00,58.63,58.63,58.23,58.33,83349.0,56.5392,56.5392,56.1535,56.2499,83349.0
2023-03-17 09:50:00,58.36,58.38,58.1,58.12,39374.0,56.2788,56.2981,56.0281,56.0474,39374.0
2023-03-17 09:55:00,58.11,58.25,58.1,58.14,11828.0,56.0377,56.1727,56.0281,56.0667,11828.0
2023-03-17 10:00:00,58.16,58.45,58.15,58.41,11363.0,56.0859,56.3656,56.0763,56.327,11363.0
2023-03-17 10:05:00,58.45,58.47,58.31,58.44,53299.0,56.3656,56.3849,56.2306,56.356,53299.0
2023-03-17 10:10:00,58.42,58.43,58.2,58.37,67272.0,56.3367,56.3463,56.1245,56.2885,67272.0
2023-03-17 10:15:00,58.38,58.4,58.23,58.25,25768.0,56.2981,56.3174,56.1535,56.1727,25768.0
2023-03-17 10:20:00,58.28,58.31,58.24,58.3,33875.0,56.2017,56.2306,56.1631,56.221,33875.0
2023-03-17 10:25:00,58.29,58.32,58.05,58.15,129518.0,56.2113,56.2402,55.9799,56.0763,129518.0
2023-03-17 10:30:00,58.15,58.2,58.0,58.03,19620.0,56.0763,56.1245,55.9317,55.9606,19620.0
2023-03-17 10:35:00,58.02,58.02,57.9,58.01,46138.0,55.9509,55.9509,55.8352,55.9413,46138.0
2023-03-17 10:40:00,58.0,58.0,57.85,57.85,37060.0,55.9317,55.9317,55.787,55.787,37060.0
2023-03-17 10:45:00,57.85,57.92,57.8,57.91,51865.0,55.787,55.8545,55.7388,55.8449,51865.0
2023-03-17 10:50:00,57.92,58.02,57.77,57.77,40924.0,55.8545,55.9509,55.7099,55.7099,40924.0
2023-03-17 10:55:00,57.76,58.02,57.76,57.98,39037.0,55.7002,55.9509,55.7002,55.9124,39037.0
2023-03-17 11:00:00,57.98,57.99,57.9,57.96,34129.0,55.9124,55.922,55.8352,55.8931,34129.0
2023-03-17 11:05:00,57.96,58.08,57.94,58.08,40383.0,55.8931,56.0088,55.8738,56.0088,40383.0
2023-03-17 11:10:00,58.09,58.18,58.03,58.17,70054.0,56.0184,56.1052,55.9606,56.0956,70054.0
2023-03-17 11:15:00,58.19,58.28,58.18,58.2,69525.0,56.1149,56.2017,56.1052,56.1245,69525.0
2023-03-17 11:20:00,58.22,58.25,58.06,58.09,59452.0,56.1438,56.1727,55.9895,56.0184,59452.0
2023-03-17 11:25:00,58.11,58.16,58.05,58.1,34962.0,56.0377,56.0859,55.9799,56.0281,34962.0
2023-03-17 11:30:00,58.1,58.25,58.07,58.25,44887.0,56.0281,56.1727,55.9992,56.1727,44887.0
2023-03-17 11:35:00,58.25,58.26,58.14,58.16,21305.0,56.1727,56.1824,56.0667,56.0859,21305.0
2023-03-17 11:40:00,58.16,58.18,58.06,58.12,25405.0,56.0859,56.1052,55.9895,56.0474,25405.0
2023-03-17 11:45:00,58.12,58.22,58.11,58.18,24126.0,56.0474,56.1438,56.0377,56.1052,24126.0
2023-03-17 11:50:00,58.19,58.26,58.07,58.08,18774.0,56.1149,56.1824,55.9992,56.0088,18774.0
2023-03-17 11:55:00,58.07,58.13,58.03,58.11,26157.0,55.9992,56.057,55.9606,56.0377,26157.0
2023-03-17 12:00:00,58.12,58.26,58.11,58.25,14658.0,56.0474,56.1824,56.0377,56.1727,14658.0
2023-03-17 12:05:00,58.24,58.34,58.18,58.33,53176.0,56.1631,56.2595,56.1052,56.2499,53176.0
2023-03-17 12:10:00,58.32,58.43,58.27,58.42,139875.0,56.2402,56.3463,56.192,56.3367,139875.0
2023-03-17 12:15:00,58.42,58.5,58.31,58.34,51840.0,56.3367,56.4138,56.2306,56.2595,51840.0
2023-03-17 12:20:00,58.35,58.39,58.25,58.3,13772.0,56.2692,56.3077,56.1727,56.221,13772.0
2023-03-17 12:25:00,58.31,58.43,58.31,58.41,13936.0,56.2306,56.3463,56.2306,56.327,13936.0
2023-03-17 12:30:00,58.41,58.58,58.39,58.39,30158.0,56.327,56.491,56.3077,56.3077,30158.0
2023-03-17 12:35:00,58.38,58.45,58.37,58.39,35320.0,56.2981,56.3656,56.2885,56.3077,35320.0
2023-03-17 12:40:00,58.39,58.42,58.32,58.34,8348.0,56.3077,56.3367,56.2402,56.2595,8348.0
2023-03-17 12:45:00,58.33,58.33,58.25,58.26,11437.0,56.2499,56.2499,56.1727,56.1824,11437.0
2023-03-17 12:50:00,58.28,58.36,58.23,58.24,18783.0,56.2017,56.2788,56.1535,56.1631,18783.0
2023-03-17 12:55:00,58.23,58.37,58.22,58.36,31769.0,56.1535,56.2885,56.1438,56.2788,31769.0
2023-03-17 13:00:00,58.37,58.38,58.34,58.38,12207.0,56.2885,56.2981,56.2595,56.2981,12207.0
2023-03-17 13:05:00,58.39,58.48,58.38,58.47,8307.0,56.3077,56.3945,56.2981,56.3849,8307.0
2023-03-17 13:10:00,58.48,58.52,58.42,58.44,12862.0,56.3945,56.4331,56.3367,56.356,12862.0
2023-03-17 13:15:00,58.44,58.44,58.34,58.4,10106.0,56.356,56.356,56.2595,56.3174,10106.0
2023-03-17 13:20:00,58.4,58.47,58.36,58.38,25056.0,56.3174,56.3849,56.2788,56.2981,25056.0
2023-03-17 13:25:00,58.37,58.37,58.31,58.37,8614.0,56.2885,56.2885,56.2306,56.2885,8614.0
2023-03-17 13:30:00,58.36,58.39,58.23,58.25,11406.0,56.2788,56.3077,56.1535,56.1727,11406.0
2023-03-17 13:35:00,58.24,58.24,58.15,58.21,9603.0,56.1631,56.1631,56.0763,56.1342,9603.0
2023-03-17 13:40:00,58.22,58.22,58.1,58.14,18480.0,56.1438,56.1438,56.0281,56.0667,18480.0
2023-03-17 13:45:00,58.12,58.28,58.12,58.25,42307.0,56.0474,56.2017,56.0474,56.1727,42307.0
2023-03-17 13:50:00,58.26,58.28,58.17,58.22,7162.0,56.1824,56.2017,56.0956,56.1438,7162.0
2023-03-17 13:55:00,58.23,58.24,58.16,58.24,5965.0,56.1535,56.1631,56.0859,56.1631,5965.0
2023-03-17 14:00:00,58.25,58.31,58.18,58.18,16263.0,56.1727,56.2306,56.1052,56.1052,16263.0
2023-03-17 14:05:00,58.17,58.2,58.08,58.11,12508.0,56.0956,56.1245,56.0088,56.0377,12508.0
2023-03-17 14:10:00,58.12,58.13,58.06,58.07,16447.0,56.0474,56.057,55.9895,55.9992,16447.0
2023-03-17 14:15:00,58.06,58.07,57.99,57.99,20129.0,55.9895,55.9992,55.922,55.922,20129.0
2023-03-17 14:20:00,58.0,58.02,57.86,57.87,14294.0,55.9317,55.9509,55.7966,55.8063,14294.0
2023-03-17 14:25:00,57.86,57.86,57.76,57.81,19967.0,55.7966,55.7966,55.7002,55.7484,19967.0
2023-03-17 14:30:00,57.8,57.9,57.78,57.85,11758.0,55.7388,55.8352,55.7195,55.787,11758.0
2023-03-17 14:35:00,57.87,57.87,57.76,57.8,11479.0,55.8063,55.8063,55.7002,55.7388,11479.0
2023-03-17 14:40:00,57.8,57.81,57.74,57.75,11828.0,55.7388,55.7484,55.6809,55.6906,11828.0
2023-03-17 14:45:00,57.74,57.79,57.7,57.77,11171.0,55.6809,55.7291,55.6424,55.7099,11171.0
2023-03-17 14:50:00,57.77,57.79,57.63,57.77,56833.0,55.7099,55.7291,55.5748,55.7099,56833.0
2023-03-17 14:55:00,57.78,57.89,57.78,57.83,26763.0,55.7195,55.8256,55.7195,55.7677,26763.0
2023-03-17 15:00:00,57.83,57.86,57.75,57.8,10392.0,55.7677,55.7966,55.6906,55.7388,10392.0
2023-03-17 15:05:00,57.82,57.85,57.73,57.79,18160.0,55.7581,55.787,55.6713,55.7291,18160.0
2023-03-17 15:10:00,57.79,57.84,57.75,57.8,24991.0,55.7291,55.7774,55.6906,55.7388,24991.0
2023-03-17 15:15:00,57.8,57.88,57.76,57.84,31047.0,55.7388,55.8159,55.7002,55.7774,31047.0
2023-03-17 15:20:00,57.83,57.86,57.76,57.79,102438.0,55.7677,55.7966,55.7002,55.7291,102438.0
2023-03-17 15:25:00,57.79,57.81,57.73,57.8,75693.0,55.7291,55.7484,55.6713,55.7388,75693.0
2023-03-17 15:30:00,57.8,57.81,57.66,57.75,38280.0,55.7388,55.7484,55.6038,55.6906,38280.0
2023-03-17 15:35:00,57.75,57.8,57.73,57.76,33026.0,55.6906,55.7388,55.6713,55.7002,33026.0
2023-03-17 15:40:00,57.76,57.8,57.74,57.77,37359.0,55.7002,55.7388,55.6809,55.7099,37359.0
2023-03-17 15:45:00,57.78,57.78,57.67,57.68,34250.0,55.7195,55.7195,55.6134,55.6231,34250.0
2023-03-17 15:50:00,57.7,57.81,57.6,57.79,126638.0,55.6424,55.7484,55.5459,55.7291,126638.0
2023-03-17 15:55:00,57.8,57.85,57.71,57.79,371915.0,55.7388,55.787,55.652,55.7291,371915.0
2023-03-20 09:30:00,57.89,58.27,57.88,58.12,42740.0,55.8256,56.192,55.8159,56.0474,42740.0
2023-03-20 09:35:00,58.08,58.21,58.03,58.11,14465.0,56.0088,56.1342,55.9606,56.0377,14465.0
2023-03-20 09:40:00,58.09,58.25,57.99,58.03,11300.0,56.0184,56.1727,55.922,55.9606,11300.0
2023-03-20 09:45:00,58.05,58.26,57.98,58.24,13905.0,55.9799,56.1824,55.9124,56.1631,13905.0
2023-03-20 09:50:00,58.24,58.31,58.22,58.26,13524.0,56.1631,56.2306,56.1438,56.1824,13524.0
2023-03-20 09:55:00,58.22,58.37,58.19,58.34,14024.0,56.1438,56.2885,56.1149,56.2595,14024.0
2023-03-20 10:00:00,58.3,58.54,58.3,58.49,19418.0,56.221,56.4524,56.221,56.4042,19418.0
2023-03-20 10:05:00,58.48,58.5,58.32,58.38,24158.0,56.3945,56.4138,56.2402,56.2981,24158.0
2023-03-20 10:10:00,58.37,58.55,58.36,58.42,16053.0,56.2885,56.462,56.2788,56.3367,16053.0
2023-03-20 10:15:00,58.42,58.46,58.34,58.35,10294.0,56.3367,56.3752,56.2595,56.2692,10294.0
2023-03-20 10:20:00,58.38,58.57,58.37,58.57,39556.0,56.2981,56.4813,56.2885,56.4813,39556.0
2023-03-20 10:25:00,58.56,58.69,58.49,58.64,61576.0,56.4717,56.597,56.4042,56.5488,61576.0
2023-03-20 10:30:00,58.65,58.67,58.56,58.63,44257.0,56.5585,56.5778,56.4717,56.5392,44257.0
2023-03-20 10:35:00,58.65,58.66,58.43,58.45,25116.0,56.5585,56.5681,56.3463,56.3656,25116.0
2023-03-20 10:40:00,58.47,58.57,58.46,58.54,36853.0,56.3849,56.4813,56.3752,56.4524,36853.0
2023-03-20 10:45:00,58.53,58.65,58.5,58.65,27277.0,56.4428,56.5585,56.4138,56.5585,27277.0
2023-03-20 10:50:00,58.65,58.66,58.48,58.48,12716.0,56.5585,56.5681,56.3945,56.3945,12716.0
2023-03-20 10:55:00,58.48,58.55,58.46,58.55,20789.0,56.3945,56.462,56.3752,56.462,20789.0
2023-03-20 11:00:00,58.55,58.57,58.5,58.5,11219.0,56.462,56.4813,56.4138,56.4138,11219.0
2023-03-20 11:05:00,58.51,58.59,58.5,58.51,10908.0,56.4235,56.5006,56.4138,56.4235,10908.0
2023-03-20 11:10:00,58.49,58.49,58.37,58.49,11826.0,56.4042,56.4042,56.2885,56.4042,11826.0
2023-03-20 11:15:00,58.48,58.54,58.45,58.54,8709.0,56.3945,56.4524,56.3656,56.4524,8709.0
2023-03-20 11:20:00,58.55,58.58,58.5,58.56,11654.0,56.462,56.491,56.4138,56.4717,11654.0
2023-03-20 11:25:00,58.58,58.73,58.58,58.71,8299.0,56.491,56.6356,56.491,56.6163,8299.0
2023-03-20 11:30:00,58.71,58.71,58.58,58.61,7740.0,56.6163,56.6163,56.491,56.5199,7740.0
2023-03-20 11:35:00,58.62,58.66,58.61,58.66,9653.0,56.5295,56.5681,56.5199,56.5681,9653.0
2023-03-20 11:40:00,58.65,58.68,58.6,58.63,7170.0,56.5585,56.5874,56.5103,56.5392,7170.0
2023-03-20 11:45:00,58.62,58.68,58.6,58.65,8857.0,56.5295,56.5874,56.5103,56.5585,8857.0
2023-03-20 11:50:00,58.67,58.74,58.67,58.7,18124.0,56.5778,56.6453,56.5778,56.6067,18124.0
2023-03-20 11:55:00,58.72,58.75,58.67,58.72,18720.0,56.626,56.6549,56.5778,56.626,18720.0
2023-03-20 12:00:00,58.75,58.78,58.69,58.74,35250.0,56.6549,56.6838,56.597,56.6453,35250.0
2023-03-20 12:05:00,58.74,58.77,58.62,58.62,25821.0,56.6453,56.6742,56.5295,56.5295,25821.0
2023-03-20 12:10:00,58.61,58.65,58.48,58.62,34623.0,56.5199,56.5585,56.3945,56.5295,34623.0
2023-03-20 12:15:00,58.63,58.67,58.51,58.55,22521.0,56.5392,56.5778,56.4235,56.462,22521.0
2023-03-20 12:20:00,58.58,58.73,58.56,58.69,24601.0,56.491,56.6356,56.4717,56.597,24601.0
2023-03-20 12:25:00,58.7,58.76,58.65,58.75,19417.0,56.6067,56.6646,56.5585,56.6549,19417.0
2023-03-20 12:30:00,58.74,58.76,58.6,58.68,27346.0,56.6453,56.6646,56.5103,56.5874,27346.0
2023-03-20 12:35:00,58.67,58.69,58.58,58.64,29866.0,56.5778,56.597,56.491,56.5488,29866.0
2023-03-20 12:40:00,58.64,58.64,58.46,58.49,21544.0,56.5488,56.5488,56.3752,56.4042,21544.0
2023-03-20 12:45:00,58.46,58.49,58.43,58.45,7727.0,56.3752,56.4042,56.3463,56.3656,7727.0
2023-03-20 12:50:00,58.47,58.55,58.47,58.54,9329.0,56.3849,56.462,56.3849,56.4524,9329.0
2023-03-20 12:55:00,58.55,58.62,58.54,58.6,5032.0,56.462,56.5295,56.4524,56.5103,5032.0
2023-03-20 13:00:00,58.6,58.67,58.58,58.66,5945.0,56.5103,56.5778,56.491,56.5681,5945.0
2023-03-20 13:05:00,58.66,58.77,58.65,58.7,11927.0,56.5681,56.6742,56.5585,56.6067,11927.0
2023-03-20 13:10:00,58.72,58.72,58.68,58.7,5136.0,56.626,56.626,56.5874,56.6067,5136.0
2023-03-20 13:15:00,58.71,58.72,58.67,58.69,7418.0,56.6163,56.626,56.5778,56.597,7418.0
2023-03-20 13:20:00,58.69,58.71,58.67,58.69,5497.0,56.597,56.6163,56.5778,56.597,5497.0
2023-03-20 13:25:00,58.7,58.7,58.63,58.64,7149.0,56.6067,56.6067,56.5392,56.5488,7149.0
2023-03-20 13:30:00,58.64,58.71,58.63,58.63,6253.0,56.5488,56.6163,56.5392,56.5392,6253.0
2023-03-20 13:35:00,58.62,58.65,58.6,58.62,5411.0,56.5295,56.5585,56.5103,56.5295,5411.0
2023-03-20 13:40:00,58.63,58.65,58.59,58.63,9489.0,56.5392,56.5585,56.5006,56.5392,9489.0
2023-03-20 13:45:00,58.62,58.63,58.58,58.58,10416.0,56.5295,56.5392,56.491,56.491,10416.0
2023-03-20 13:50:00,58.58,58.58,58.5,58.53,9139.0,56.491,56.491,56.4138,56.4428,9139.0
2023-03-20 13:55:00,58.54,58.58,58.52,58.55,9905.0,56.4524,56.491,56.4331,56.462,9905.0
2023-03-20 14:00:00,58.55,58.61,58.52,58.54,24073.0,56.462,56.5199,56.4331,56.4524,24073.0
2023-03-20 14:05:00,58.55,58.58,58.53,58.57,12282.0,56.462,56.491,56.4428,56.4813,12282.0
2023-03-20 14:10:00,58.61,58.76,58.61,58.75,20634.0,56.5199,56.6646,56.5199,56.6549,20634.0
2023-03-20 14:15:00,58.75,58.77,58.62,58.76,25013.0,56.6549,56.6742,56.5295,56.6646,25013.0
2023-03-20 14:20:00,58.75,58.82,58.75,58.78,19527.0,56.6549,56.7224,56.6549,56.6838,19527.0
2023-03-20 14:25:00,58.79,58.81,58.7,58.7,23458.0,56.6935,56.7128,56.6067,56.6067,23458.0
2023-03-20 14:30:00,58.71,58.74,58.64,58.66,18056.0,56.6163,56.6453,56.5488,56.5681,18056.0
2023-03-20 14:35:00,58.64,58.65,58.56,58.57,11664.0,56.5488,56.5585,56.4717,56.4813,11664.0
2023-03-20 14:40:00,58.57,58.57,58.5,58.54,22380.0,56.4813,56.4813,56.4138,56.4524,22380.0
2023-03-20 14:45:00,58.55,58.66,58.54,58.65,12269.0,56.462,56.5681,56.4524,56.5585,12269.0
2023-03-20 14:50:00,58.66,58.72,58.64,58.68,14012.0,56.5681,56.626,56.5488,56.5874,14012.0
2023-03-20 14:55:00,58.68,58.75,58.66,58.68,12838.0,56.5874,56.6549,56.5681,56.5874,12838.0
2023-03-20 15:00:00,58.65,58.7,58.64,58.68,14262.0,56.5585,56.6067,56.5488,56.5874,14262.0
2023-03-20 15:05:00,58.69,58.7,58.64,58.64,11612.0,56.597,56.6067,56.5488,56.5488,11612.0
2023-03-20 15:10:00,58.65,58.71,58.62,58.7,13191.0,56.5585,56.6163,56.5295,56.6067,13191.0
2023-03-20 15:15:00,58.7,58.77,58.66,58.76,26754.0,56.6067,56.6742,56.5681,56.6646,26754.0
2023-03-20 15:20:00,58.76,58.76,58.62,58.71,31706.0,56.6646,56.6646,56.5295,56.6163,31706.0
2023-03-20 15:25:00,58.71,58.8,58.7,58.79,51258.0,56.6163,56.7031,56.6067,56.6935,51258.0
2023-03-20 15:30:00,58.78,58.86,58.75,58.82,37031.0,56.6838,56.761,56.6549,56.7224,37031.0
2023-03-20 15:35:00,58.82,58.82,58.73,58.8,38980.0,56.7224,56.7224,56.6356,56.7031,38980.0
2023-03-20 15:40:00,58.79,58.84,58.75,58.76,38712.0,56.6935,56.7417,56.6549,56.6646,38712.0
2023-03-20 15:45:00,58.75,58.84,58.73,58.81,51653.0,56.6549,56.7417,56.6356,56.7128,51653.0
2023-03-20 15:50:00,58.83,58.89,58.64,58.74,206492.0,56.7321,56.7899,56.5488,56.6453,206492.0
2023-03-20 15:55:00,58.73,58.79,58.7,58.72,348304.0,56.6356,56.6935,56.6067,56.626,348304.0
2023-03-21 09:30:00,59.31,59.6,59.16,59.5,27276.0,57.1949,57.4746,57.0503,57.3782,27276.0
2023-03-21 09:35:00,59.5,59.55,59.45,59.45,10469.0,57.3782,57.4264,57.3299,57.3299,10469.0
2023-03-21 09:40:00,59.46,59.48,59.29,59.33,17235.0,57.3396,57.3589,57.1757,57.2142,17235.0
2023-03-21 09:45:00,59.35,59.45,59.18,59.2,71854.0,57.2335,57.3299,57.0696,57.0889,71854.0
2023-03-21 09:50:00,59.2,59.23,58.98,59.01,21094.0,57.0889,57.1178,56.8767,56.9056,21094.0
2023-03-21 09:55:00,59.03,59.09,58.99,59.08,7901.0,56.9249,56.9828,56.8863,56.9731,7901.0
2023-03-21 10:00:00,59.1,59.15,58.99,59.04,24458.0,56.9924,57.0406,56.8863,56.9346,24458.0
2023-03-21 10:05:00,59.03,59.11,58.99,59.07,10998.0,56.9249,57.0021,56.8863,56.9635,10998.0
2023-03-21 10:10:00,59.08,59.2,59.02,59.04,10177.0,56.9731,57.0889,56.9153,56.9346,10177.0
2023-03-21 10:15:00,59.04,59.13,58.99,59.11,16544.0,56.9346,57.0214,56.8863,57.0021,16544.0
2023-03-21 10:20:00,59.11,59.12,58.98,59.0,14960.0,57.0021,57.0117,56.8767,56.896,14960.0
2023-03-21 10:25:00,58.99,59.01,58.95,58.98,9553.0,56.8863,56.9056,56.8478,56.8767,9553.0
2023-03-21 10:30:00,58.98,59.06,58.98,59.04,28114.0,56.8767,56.9539,56.8767,56.9346,28114.0
2023-03-21 10:35:00,59.04,59.13,58.96,59.13,30330.0,56.9346,57.0214,56.8574,57.0214,30330.0
2023-03-21 10:40:00,59.13,59.16,59.1,59.11,12200.0,57.0214,57.0503,56.9924,57.0021,12200.0
2023-03-21 10:45:00,59.11,59.24,59.1,59.23,13702.0,57.0021,57.1274,56.9924,57.1178,13702.0
2023-03-21 10:50:00,59.22,59.22,59.04,59.05,23548.0,57.1081,57.1081,56.9346,56.9442,23548.0
2023-03-21 10:55:00,59.04,59.13,59.01,59.11,25945.0,56.9346,57.0214,56.9056,57.0021,25945.0
2023-03-21 11:00:00,59.13,59.13,59.01,59.03,14062.0,57.0214,57.0214,56.9056,56.9249,14062.0
2023-03-21 11:05:00,59.03,59.15,59.02,59.15,19077.0,56.9249,57.0406,56.9153,57.0406,19077.0
2023-03-21 11:10:00,59.14,59.19,59.1,59.18,15468.0,57.031,57.0792,56.9924,57.0696,15468.0
2023-03-21 11:15:00,59.18,59.22,59.16,59.18,9913.0,57.0696,57.1081,57.0503,57.0696,9913.0
2023-03-21 11:20:00,59.19,59.27,59.18,59.23,9541.0,57.0792,57.1564,57.0696,57.1178,9541.0
2023-03-21 11:25:00,59.22,59.22,59.11,59.19,16129.0,57.1081,57.1081,57.0021,57.0792,16129.0
2023-03-21 11:30:00,59.21,59.21,59.09,59.1,17685.0,57.0985,57.0985,56.9828,56.9924,17685.0
2023-03-21 11:35:00,59.08,59.13,59.0,59.02,36232.0,56.9731,57.0214,56.896,56.9153,36232.0
2023-03-21 11:40:00,59.02,59.04,58.9,58.92,16281.0,56.9153,56.9346,56.7996,56.8188,16281.0
2023-03-21 11:45:00,58.91,58.97,58.89,58.97,16518.0,56.8092,56.8671,56.7899,56.8671,16518.0
2023-03-21 11:50:00,58.97,58.98,58.86,58.92,19570.0,56.8671,56.8767,56.761,56.8188,19570.0
2023-03-21 11:55:00,58.93,58.94,58.84,58.85,15723.0,56.8285,56.8381,56.7417,56.7513,15723.0
2023-03-21 12:00:00,58.84,58.9,58.83,58.87,14543.0,56.7417,56.7996,56.7321,56.7706,14543.0
2023-03-21 12:05:00,58.86,58.9,58.83,58.87,19541.0,56.761,56.7996,56.7321,56.7706,19541.0
2023-03-21 12:10:00,58.87,58.93,58.87,58.87,13654.0,56.7706,56.8285,56.7706,56.7706,13654.0
2023-03-21 12:15:00,58.87,58.9,58.83,58.84,23516.0,56.7706,56.7996,56.7321,56.7417,23516.0
2023-03-21 12:20:00,58.84,58.85,58.8,58.81,18921.0,56.7417,56.7513,56.7031,56.7128,18921.0
2023-03-21 12:25:00,58.8,58.95,58.8,58.87,23569.0,56.7031,56.8478,56.7031,56.7706,23569.0
2023-03-21 12:30:00,58.88,58.95,58.88,58.9,35983.0,56.7803,56.8478,56.7803,56.7996,35983.0
2023-03-21 12:35:00,58.91,58.99,58.87,58.92,49048.0,56.8092,56.8863,56.7706,56.8188,49048.0
2023-03-21 12:40:00,58.91,58.92,58.87,58.87,12993.0,56.8092,56.8188,56.7706,56.7706,12993.0
2023-03-21 12:45:00,58.86,58.9,58.83,58.88,9485.0,56.761,56.7996,56.7321,56.7803,9485.0
2023-03-21 12:50:00,58.87,58.9,58.86,58.86,30442.0,56.7706,56.7996,56.761,56.761,30442.0
2023-03-21 12:55:00,58.85,58.87,58.83,58.85,13629.0,56.7513,56.7706,56.7321,56.7513,13629.0
2023-03-21 13:00:00,58.86,58.88,58.82,58.88,6153.0,56.761,56.7803,56.7224,56.7803,6153.0
2023-03-21 13:05:00,58.88,58.94,58.86,58.94,21299.0,56.7803,56.8381,56.761,56.8381,21299.0
2023-03-21 13:10:00,58.93,58.97,58.89,58.89,20526.0,56.8285,56.8671,56.7899,56.7899,20526.0
2023-03-21 13:15:00,58.89,58.96,58.87,58.95,46681.0,56.7899,56.8574,56.7706,56.8478,46681.0
2023-03-21 13:20:00,58.94,58.94,58.89,58.89,21156.0,56.8381,56.8381,56.7899,56.7899,21156.0
2023-03-21 13:25:00,58.89,58.98,58.89,58.96,15858.0,56.7899,56.8767,56.7899,56.8574,15858.0
2023-03-21 13:30:00,58.96,59.11,58.96,59.11,23181.0,56.8574,57.0021,56.8574,57.0021,23181.0
2023-03-21 13:35:00,59.12,59.15,59.11,59.13,11420.0,57.0117,57.0406,57.0021,57.0214,11420.0
2023-03-21 13:40:00,59.13,59.15,59.09,59.11,21036.0,57.0214,57.0406,56.9828,57.0021,21036.0
2023-03-21 13:45:00,59.1,59.11,59.04,59.05,11889.0,56.9924,57.0021,56.9346,56.9442,11889.0
2023-03-21 13:50:00,59.04,59.04,58.95,58.97,7310.0,56.9346,56.9346,56.8478,56.8671,7310.0
2023-03-21 13:55:00,58.97,58.97,58.85,58.86,7127.0,56.8671,56.8671,56.7513,56.761,7127.0
2023-03-21 14:00:00,58.85,58.9,58.83,58.9,18940.0,56.7513,56.7996,56.7321,56.7996,18940.0
2023-03-21 14:05:00,58.9,58.92,58.86,58.92,13629.0,56.7996,56.8188,56.761,56.8188,13629.0
2023-03-21 14:10:00,58.92,58.93,58.89,58.92,14948.0,56.8188,56.8285,56.7899,56.8188,14948.0
2023-03-21 14:15:00,58.91,58.94,58.88,58.89,18956.0,56.8092,56.8381,56.7803,56.7899,18956.0
2023-03-21 14:20:00,58.89,58.95,58.88,58.95,9080.0,56.7899,56.8478,56.7803,56.8478,9080.0
2023-03-21 14:25:00,58.94,59.0,58.93,58.97,11431.0,56.8381,56.896,56.8285,56.8671,11431.0
2023-03-21 14:30:00,58.98,59.02,58.97,58.98,9417.0,56.8767,56.9153,56.8671,56.8767,9417.0
2023-03-21 14:35:00,58.98,59.04,58.97,59.04,34076.0,56.8767,56.9346,56.8671,56.9346,34076.0
2023-03-21 14:40:00,59.04,59.12,59.02,59.12,23042.0,56.9346,57.0117,56.9153,57.0117,23042.0
2023-03-21 14:45:00,59.12,59.19,59.11,59.18,17152.0,57.0117,57.0792,57.0021,57.0696,17152.0
2023-03-21 14:50:00,59.18,59.18,59.12,59.14,15385.0,57.0696,57.0696,57.0117,57.031,15385.0
2023-03-21 14:55:00,59.15,59.23,59.14,59.21,22411.0,57.0406,57.1178,57.031,57.0985,22411.0
2023-03-21 15:00:00,59.2,59.3,59.19,59.3,9950.0,57.0889,57.1853,57.0792,57.1853,9950.0
2023-03-21 15:05:00,59.3,59.34,59.27,59.34,13900.0,57.1853,57.2239,57.1564,57.2239,13900.0
2023-03-21 15:10:00,59.34,59.4,59.33,59.39,17481.0,57.2239,57.2817,57.2142,57.2721,17481.0
2023-03-21 15:15:00,59.39,59.44,59.37,59.43,26556.0,57.2721,57.3203,57.2528,57.3107,26556.0
2023-03-21 15:20:00,59.43,59.44,59.31,59.32,15700.0,57.3107,57.3203,57.1949,57.2046,15700.0
2023-03-21 15:25:00,59.32,59.32,59.22,59.23,31765.0,57.2046,57.2046,57.1081,57.1178,31765.0
2023-03-21 15:30:00,59.23,59.26,59.09,59.1,31999.0,57.1178,57.1467,56.9828,56.9924,31999.0
2023-03-21 15:35:00,59.1,59.27,59.08,59.25,57555.0,56.9924,57.1564,56.9731,57.1371,57555.0
2023-03-21 15:40:00,59.26,59.26,59.18,59.24,77953.0,57.1467,57.1467,57.0696,57.1274,77953.0
2023-03-21 15:45:00,59.24,59.45,59.23,59.45,131267.0,57.1274,57.3299,57.1178,57.3299,131267.0
2023-03-21 15:50:00,59.44,59.44,59.25,59.26,100772.0,57.3203,57.3203,57.1371,57.1467,100772.0
2023-03-21 15:55:00,59.25,59.25,59.12,59.21,254168.0,57.1371,57.1371,57.0117,57.0985,254168.0
2023-03-22 09:30:00,59.09,59.09,58.9,58.98,32872.0,56.9828,56.9828,56.7996,56.8767,32872.0
2023-03-22 09:35:00,58.99,58.99,58.82,58.91,22892.0,56.8863,56.8863,56.7224,56.8092,22892.0
2023-03-22 09:40:00,58.92,58.99,58.82,58.88,15898.0,56.8188,56.8863,56.7224,56.7803,15898.0
2023-03-22 09:45:00,58.85,58.92,58.78,58.87,14875.0,56.7513,56.8188,56.6838,56.7706,14875.0
2023-03-22 09:50:00,58.87,58.94,58.75,58.85,28188.0,56.7706,56.8381,56.6549,56.7513,28188.0
2023-03-22 09:55:00,58.85,58.93,58.79,58.8,26976.0,56.7513,56.8285,56.6935,56.7031,26976.0
2023-03-22 10:00:00,58.81,58.84,58.75,58.78,11299.0,56.7128,56.7417,56.6549,56.6838,11299.0
2023-03-22 10:05:00,58.78,58.82,58.73,58.81,20938.0,56.6838,56.7224,56.6356,56.7128,20938.0
2023-03-22 10:10:00,58.82,58.9,58.75,58.79,20002.0,56.7224,56.7996,56.6549,56.6935,20002.0
2023-03-22 10:15:00,58.78,58.86,58.76,58.77,60970.0,56.6838,56.761,56.6646,56.6742,60970.0
2023-03-22 10:20:00,58.78,58.93,58.75,58.9,54380.0,56.6838,56.8285,56.6549,56.7996,54380.0
2023-03-22 10:25:00,58.91,59.08,58.89,58.99,44432.0,56.8092,56.9731,56.7899,56.8863,44432.0
2023-03-22 10:30:00,59.02,59.03,58.86,58.93,30213.0,56.9153,56.9249,56.761,56.8285,30213.0
2023-03-22 10:35:00,58.92,59.04,58.88,58.93,50309.0,56.8188,56.9346,56.7803,56.8285,50309.0
2023-03-22 10:40:00,58.92,58.98,58.9,58.93,11245.0,56.8188,56.8767,56.7996,56.8285,11245.0
2023-03-22 10:45:00,58.93,58.94,58.87,58.92,11795.0,56.8285,56.8381,56.7706,56.8188,11795.0
2023-03-22 10:50:00,58.92,58.93,58.81,58.87,9000.0,56.8188,56.8285,56.7128,56.7706,9000.0
2023-03-22 10:55:00,58.86,58.86,58.77,58.85,18925.0,56.761,56.761,56.6742,56.7513,18925.0
2023-03-22 11:00:00,58.85,58.9,58.83,58.85,12635.0,56.7513,56.7996,56.7321,56.7513,12635.0
2023-03-22 11:05:00,58.86,58.87,58.79,58.79,8086.0,56.761,56.7706,56.6935,56.6935,8086.0
2023-03-22 11:10:00,58.79,58.85,58.74,58.79,12934.0,56.6935,56.7513,56.6453,56.6935,12934.0
2023-03-22 11:15:00,58.79,58.8,58.73,58.77,43288.0,56.6935,56.7031,56.6356,56.6742,43288.0
2023-03-22 11:20:00,58.76,58.86,58.74,58.86,40143.0,56.6646,56.761,56.6453,56.761,40143.0
2023-03-22 11:25:00,58.86,58.89,58.81,58.82,14385.0,56.761,56.7899,56.7128,56.7224,14385.0
2023-03-22 11:30:00,58.83,58.86,58.81,58.86,13320.0,56.7321,56.761,56.7128,56.761,13320.0
2023-03-22 11:35:00,58.86,58.87,58.74,58.79,14768.0,56.761,56.7706,56.6453,56.6935,14768.0
2023-03-22 11:40:00,58.77,58.77,58.72,58.75,12154.0,56.6742,56.6742,56.626,56.6549,12154.0
2023-03-22 11:45:00,58.75,58.8,58.74,58.76,10916.0,56.6549,56.7031,56.6453,56.6646,10916.0
2023-03-22 11:50:00,58.77,58.77,58.71,58.71,18519.0,56.6742,56.6742,56.6163,56.6163,18519.0
2023-03-22 11:55:00,58.71,58.72,58.64,58.64,16508.0,56.6163,56.626,56.5488,56.5488,16508.0
2023-03-22 12:00:00,58.65,58.69,58.61,58.62,39741.0,56.5585,56.597,56.5199,56.5295,39741.0
2023-03-22 12:05:00,58.62,58.63,58.55,58.6,18519.0,56.5295,56.5392,56.462,56.5103,18519.0
2023-03-22 12:10:00,58.61,58.65,58.59,58.64,22230.0,56.5199,56.5585,56.5006,56.5488,22230.0
2023-03-22 12:15:00,58.63,58.64,58.57,58.64,12872.0,56.5392,56.5488,56.4813,56.5488,12872.0
2023-03-22 12:20:00,58.64,58.75,58.64,58.73,17090.0,56.5488,56.6549,56.5488,56.6356,17090.0
2023-03-22 12:25:00,58.73,58.77,58.67,58.68,10726.0,56.6356,56.6742,56.5778,56.5874,10726.0
2023-03-22 12:30:00,58.66,58.66,58.6,58.63,11531.0,56.5681,56.5681,56.5103,56.5392,11531.0
2023-03-22 12:35:00,58.63,58.68,58.58,58.68,9404.0,56.5392,56.5874,56.491,56.5874,9404.0
2023-03-22 12:40:00,58.69,58.69,58.66,58.67,6794.0,56.597,56.597,56.5681,56.5778,6794.0
2023-03-22 12:45:00,58.67,58.69,58.63,58.63,7582.0,56.5778,56.597,56.5392,56.5392,7582.0
2023-03-22 12:50:00,58.63,58.73,58.62,58.72,35443.0,56.5392,56.6356,56.5295,56.626,35443.0
2023-03-22 12:55:00,58.72,58.74,58.59,58.59,10046.0,56.626,56.6453,56.5006,56.5006,10046.0
2023-03-22 13:00:00,58.59,58.59,58.51,58.52,13646.0,56.5006,56.5006,56.4235,56.4331,13646.0
2023-03-22 13:05:00,58.53,58.56,58.45,58.47,14701.0,56.4428,56.4717,56.3656,56.3849,14701.0
2023-03-22 13:10:00,58.47,58.52,58.44,58.5,15675.0,56.3849,56.4331,56.356,56.4138,15675.0
2023-03-22 13:15:00,58.51,58.54,58.49,58.54,14442.0,56.4235,56.4524,56.4042,56.4524,14442.0
2023-03-22 13:20:00,58.54,58.61,58.53,58.56,41424.0,56.4524,56.5199,56.4428,56.4717,41424.0
2023-03-22 13:25:00,58.56,58.74,58.55,58.74,36692.0,56.4717,56.6453,56.462,56.6453,36692.0
2023-03-22 13:30:00,58.73,58.78,58.69,58.75,44497.0,56.6356,56.6838,56.597,56.6549,44497.0
2023-03-22 13:35:00,58.74,58.79,58.71,58.78,17395.0,56.6453,56.6935,56.6163,56.6838,17395.0
2023-03-22 13:40:00,58.78,58.79,58.76,58.76,7185.0,56.6838,56.6935,56.6646,56.6646,7185.0
2023-03-22 13:45:00,58.76,58.76,58.68,58.73,10500.0,56.6646,56.6646,56.5874,56.6356,10500.0
2023-03-22 13:50:00,58.72,58.76,58.71,58.73,10106.0,56.626,56.6646,56.6163,56.6356,10106.0
2023-03-22 13:55:00,58.74,58.78,58.69,58.7,14808.0,56.6453,56.6838,56.597,56.6067,14808.0
2023-03-22 14:00:00,58.74,59.04,58.69,58.93,27754.0,56.6453,56.9346,56.597,56.8285,27754.0
2023-03-22 14:05:00,58.96,59.2,58.9,58.93,24957.0,56.8574,57.0889,56.7996,56.8285,24957.0
2023-03-22 14:10:00,58.94,58.99,58.67,58.74,29068.0,56.8381,56.8863,56.5778,56.6453,29068.0
2023-03-22 14:15:00,58.74,58.85,58.7,58.84,15140.0,56.6453,56.7513,56.6067,56.7417,15140.0
2023-03-22 14:20:00,58.83,58.83,58.68,58.73,13396.0,56.7321,56.7321,56.5874,56.6356,13396.0
2023-03-22 14:25:00,58.71,58.82,58.69,58.79,12837.0,56.6163,56.7224,56.597,56.6935,12837.0
2023-03-22 14:30:00,58.79,58.93,58.68,58.75,18723.0,56.6935,56.8285,56.5874,56.6549,18723.0
2023-03-22 14:35:00,58.73,58.85,58.43,58.74,35889.0,56.6356,56.7513,56.3463,56.6453,35889.0
2023-03-22 14:40:00,58.74,59.07,58.74,58.97,27518.0,56.6453,56.9635,56.6453,56.8671,27518.0
2023-03-22 14:45:00,58.97,59.25,58.94,59.12,29895.0,56.8671,57.1371,56.8381,57.0117,29895.0
2023-03-22 14:50:00,59.11,59.2,58.86,58.89,22527.0,57.0021,57.0889,56.761,56.7899,22527.0
2023-03-22 14:55:00,58.9,58.92,58.59,58.6,26789.0,56.7996,56.8188,56.5006,56.5103,26789.0
2023-03-22 15:00:00,58.59,58.67,58.23,58.26,32941.0,56.5006,56.5778,56.1535,56.1824,32941.0
2023-03-22 15:05:00,58.24,58.33,58.12,58.22,26474.0,56.1631,56.2499,56.0474,56.1438,26474.0
2023-03-22 15:10:00,58.24,58.35,58.1,58.33,20238.0,56.1631,56.2692,56.0281,56.2499,20238.0
2023-03-22 15:15:00,58.35,58.53,58.34,58.41,21180.0,56.2692,56.4428,56.2595,56.327,21180.0
2023-03-22 15:20:00,58.41,58.73,58.38,58.51,28718.0,56.327,56.6356,56.2981,56.4235,28718.0
2023-03-22 15:25:00,58.52,58.6,58.42,58.56,30260.0,56.4331,56.5103,56.3367,56.4717,30260.0
2023-03-22 15:30:00,58.57,58.59,58.29,58.33,30846.0,56.4813,56.5006,56.2113,56.2499,30846.0
2023-03-22 15:35:00,58.34,58.36,58.18,58.25,33896.0,56.2595,56.2788,56.1052,56.1727,33896.0
2023-03-22 15:40:00,58.25,58.3,58.16,58.16,31431.0,56.1727,56.221,56.0859,56.0859,31431.0
2023-03-22 15:45:00,58.16,58.17,57.93,58.0,54059.0,56.0859,56.0956,55.8642,55.9317,54059.0
2023-03-22 15:50:00,57.97,58.0,57.63,57.67,113496.0,55.9027,55.9317,55.5748,55.6134,113496.0
2023-03-22 15:55:00,57.68,57.69,57.4,57.41,280124.0,55.6231,55.6327,55.3531,55.3627,280124.0
2023-03-23 09:30:00,57.89,58.13,57.84,58.13,65583.0,55.8256,56.057,55.7774,56.057,65583.0
2023-03-23 09:35:00,58.13,58.2,58.11,58.16,16523.0,56.057,56.1245,56.0377,56.0859,16523.0
2023-03-23 09:40:00,58.19,58.51,58.17,58.5,34185.0,56.1149,56.4235,56.0956,56.4138,34185.0
2023-03-23 09:45:00,58.5,58.52,58.36,58.46,33838.0,56.4138,56.4331,56.2788,56.3752,33838.0
2023-03-23 09:50:00,58.47,58.54,58.4,58.5,27266.0,56.3849,56.4524,56.3174,56.4138,27266.0
2023-03-23 09:55:00,58.5,58.57,58.48,58.52,22727.0,56.4138,56.4813,56.3945,56.4331,22727.0
2023-03-23 10:00:00,58.53,58.61,58.38,58.41,25077.0,56.4428,56.5199,56.2981,56.327,25077.0
2023-03-23 10:05:00,58.4,58.45,58.33,58.45,9718.0,56.3174,56.3656,56.2499,56.3656,9718.0
2023-03-23 10:10:00,58.46,58.57,58.44,58.5,15536.0,56.3752,56.4813,56.356,56.4138,15536.0
2023-03-23 10:15:00,58.49,58.63,58.48,58.63,12159.0,56.4042,56.5392,56.3945,56.5392,12159.0
2023-03-23 10:20:00,58.63,58.65,58.56,58.65,15587.0,56.5392,56.5585,56.4717,56.5585,15587.0
2023-03-23 10:25:00,58.64,58.75,58.62,58.65,15043.0,56.5488,56.6549,56.5295,56.5585,15043.0
2023-03-23 10:30:00,58.65,58.65,58.46,58.46,40037.0,56.5585,56.5585,56.3752,56.3752,40037.0
2023-03-23 10:35:00,58.46,58.71,58.44,58.69,15130.0,56.3752,56.6163,56.356,56.597,15130.0
2023-03-23 10:40:00,58.7,58.7,58.64,58.69,8459.0,56.6067,56.6067,56.5488,56.597,8459.0
2023-03-23 10:45:00,58.7,58.86,58.69,58.78,65965.0,56.6067,56.761,56.597,56.6838,65965.0
2023-03-23 10:50:00,58.8,58.95,58.77,58.9,52571.0,56.7031,56.8478,56.6742,56.7996,52571.0
2023-03-23 10:55:00,58.9,58.95,58.85,58.95,15400.0,56.7996,56.8478,56.7513,56.8478,15400.0
2023-03-23 11:00:00,58.98,59.1,58.98,59.1,19979.0,56.8767,56.9924,56.8767,56.9924,19979.0
2023-03-23 11:05:00,59.11,59.18,59.08,59.1,23834.0,57.0021,57.0696,56.9731,56.9924,23834.0
2023-03-23 11:10:00,59.12,59.16,59.09,59.14,23151.0,57.0117,57.0503,56.9828,57.031,23151.0
2023-03-23 11:15:00,59.14,59.14,59.05,59.06,20811.0,57.031,57.031,56.9442,56.9539,20811.0
2023-03-23 11:20:00,59.08,59.1,59.04,59.1,8303.0,56.9731,56.9924,56.9346,56.9924,8303.0
2023-03-23 11:25:00,59.09,59.09,58.92,58.93,7975.0,56.9828,56.9828,56.8188,56.8285,7975.0
2023-03-23 11:30:00,58.95,59.03,58.92,58.93,8172.0,56.8478,56.9249,56.8188,56.8285,8172.0
2023-03-23 11:35:00,58.94,59.01,58.93,58.94,7647.0,56.8381,56.9056,56.8285,56.8381,7647.0
2023-03-23 11:40:00,58.93,58.96,58.84,58.87,10617.0,56.8285,56.8574,56.7417,56.7706,10617.0
2023-03-23 11:45:00,58.88,58.94,58.83,58.94,10373.0,56.7803,56.8381,56.7321,56.8381,10373.0
2023-03-23 11:50:00,58.93,59.02,58.93,58.97,9406.0,56.8285,56.9153,56.8285,56.8671,9406.0
2023-03-23 11:55:00,58.96,58.96,58.87,58.9,7983.0,56.8574,56.8574,56.7706,56.7996,7983.0
2023-03-23 12:00:00,58.89,58.89,58.78,58.81,17589.0,56.7899,56.7899,56.6838,56.7128,17589.0
2023-03-23 12:05:00,58.82,58.84,58.77,58.79,7455.0,56.7224,56.7417,56.6742,56.6935,7455.0
2023-03-23 12:10:00,58.78,58.78,58.64,58.65,10127.0,56.6838,56.6838,56.5488,56.5585,10127.0
2023-03-23 12:15:00,58.66,58.68,58.61,58.62,12592.0,56.5681,56.5874,56.5199,56.5295,12592.0
2023-03-23 12:20:00,58.64,58.71,58.6,58.69,7178.0,56.5488,56.6163,56.5103,56.597,7178.0
2023-03-23 12:25:00,58.68,58.72,58.66,58.71,15498.0,56.5874,56.626,56.5681,56.6163,15498.0
2023-03-23 12:30:00,58.72,58.78,58.72,58.73,8577.0,56.626,56.6838,56.626,56.6356,8577.0
2023-03-23 12:35:00,58.74,58.74,58.64,58.7,18604.0,56.6453,56.6453,56.5488,56.6067,18604.0
2023-03-23 12:40:00,58.7,58.7,58.58,58.64,10470.0,56.6067,56.6067,56.491,56.5488,10470.0
2023-03-23 12:45:00,58.63,58.63,58.48,58.54,12858.0,56.5392,56.5392,56.3945,56.4524,12858.0
2023-03-23 12:50:00,58.56,58.58,58.5,58.54,8788.0,56.4717,56.491,56.4138,56.4524,8788.0
2023-03-23 12:55:00,58.53,58.56,58.49,58.55,24354.0,56.4428,56.4717,56.4042,56.462,24354.0
2023-03-23 13:00:00,58.54,58.56,58.5,58.56,11147.0,56.4524,56.4717,56.4138,56.4717,11147.0
2023-03-23 13:05:00,58.58,58.62,58.5,58.53,17487.0,56.491,56.5295,56.4138,56.4428,17487.0
2023-03-23 13:10:00,58.53,58.55,58.42,58.44,14563.0,56.4428,56.462,56.3367,56.356,14563.0
2023-03-23 13:15:00,58.44,58.49,58.4,58.48,18331.0,56.356,56.4042,56.3174,56.3945,18331.0
2023-03-23 13:20:00,58.48,58.6,58.47,58.55,14628.0,56.3945,56.5103,56.3849,56.462,14628.0
2023-03-23 13:25:00,58.54,58.56,58.42,58.5,22870.0,56.4524,56.4717,56.3367,56.4138,22870.0
2023-03-23 13:30:00,58.5,58.56,58.48,58.49,12032.0,56.4138,56.4717,56.3945,56.4042,12032.0
2023-03-23 13:35:00,58.49,58.61,58.49,58.6,15979.0,56.4042,56.5199,56.4042,56.5103,15979.0
2023-03-23 13:40:00,58.61,58.7,58.59,58.68,12484.0,56.5199,56.6067,56.5006,56.5874,12484.0
2023-03-23 13:45:00,58.69,58.69,58.48,58.52,10358.0,56.597,56.597,56.3945,56.4331,10358.0
2023-03-23 13:50:00,58.52,58.53,58.39,58.43,83046.0,56.4331,56.4428,56.3077,56.3463,83046.0
2023-03-23 13:55:00,58.43,58.48,58.42,58.44,11882.0,56.3463,56.3945,56.3367,56.356,11882.0
2023-03-23 14:00:00,58.47,58.56,58.43,58.45,13445.0,56.3849,56.4717,56.3463,56.3656,13445.0
2023-03-23 14:05:00,58.45,58.49,58.41,58.42,12587.0,56.3656,56.4042,56.327,56.3367,12587.0
2023-03-23 14:10:00,58.43,58.48,58.4,58.48,16257.0,56.3463,56.3945,56.3174,56.3945,16257.0
2023-03-23 14:15:00,58.47,58.5,58.38,58.41,15951.0,56.3849,56.4138,56.2981,56.327,15951.0
2023-03-23 14:20:00,58.41,58.47,58.38,58.4,37355.0,56.327,56.3849,56.2981,56.3174,37355.0
2023-03-23 14:25:00,58.4,58.41,58.23,58.23,21082.0,56.3174,56.327,56.1535,56.1535,21082.0
2023-03-23 14:30:00,58.23,58.28,58.21,58.25,17011.0,56.1535,56.2017,56.1342,56.1727,17011.0
2023-03-23 14:35:00,58.26,58.32,58.19,58.19,19429.0,56.1824,56.2402,56.1149,56.1149,19429.0
2023-03-23 14:40:00,58.19,58.2,58.03,58.04,18466.0,56.1149,56.1245,55.9606,55.9702,18466.0
2023-03-23 14:45:00,58.05,58.17,57.98,58.08,28958.0,55.9799,56.0956,55.9124,56.0088,28958.0
2023-03-23 14:50:00,58.07,58.07,57.97,57.97,19803.0,55.9992,55.9992,55.9027,55.9027,19803.0
2023-03-23 14:55:00,57.97,58.1,57.87,58.1,19466.0,55.9027,56.0281,55.8063,56.0281,19466.0
2023-03-23 15:00:00,58.11,58.47,58.11,58.21,55222.0,56.0377,56.3849,56.0377,56.1342,55222.0
2023-03-23 15:05:00,58.21,58.25,58.07,58.25,20544.0,56.1342,56.1727,55.9992,56.1727,20544.0
2023-03-23 15:10:00,58.27,58.29,58.06,58.12,28138.0,56.192,56.2113,55.9895,56.0474,28138.0
2023-03-23 15:15:00,58.12,58.18,57.82,57.91,143237.0,56.0474,56.1052,55.7581,55.8449,143237.0
2023-03-23 15:20:00,57.9,58.0,57.71,57.97,34715.0,55.8352,55.9317,55.652,55.9027,34715.0
2023-03-23 15:25:00,57.98,58.08,57.95,57.96,33469.0,55.9124,56.0088,55.8834,55.8931,33469.0
2023-03-23 15:30:00,57.95,58.06,57.9,58.04,31753.0,55.8834,55.9895,55.8352,55.9702,31753.0
2023-03-23 15:35:00,58.04,58.17,58.01,58.03,48907.0,55.9702,56.0956,55.9413,55.9606,48907.0
2023-03-23 15:40:00,58.03,58.07,57.95,58.04,42346.0,55.9606,55.9992,55.8834,55.9702,42346.0
2023-03-23 15:45:00,58.04,58.18,58.03,58.08,65007.0,55.9702,56.1052,55.9606,56.0088,65007.0
2023-03-23 15:50:00,58.09,58.26,58.05,58.22,144091.0,56.0184,56.1824,55.9799,56.1438,144091.0
2023-03-23 15:55:00,58.23,58.27,58.13,58.15,233351.0,56.1535,56.192,56.057,56.0763,233351.0
2023-03-24 09:30:00,57.77,58.15,57.62,57.69,32384.0,55.7099,56.0763,55.5652,55.6327,32384.0
2023-03-24 09:35:00,57.69,57.83,57.68,57.74,7082.0,55.6327,55.7677,55.6231,55.6809,7082.0
2023-03-24 09:40:00,57.72,57.78,57.5,57.54,14234.0,55.6616,55.7195,55.4495,55.4881,14234.0
2023-03-24 09:45:00,57.46,57.5,57.24,57.32,7709.0,55.4109,55.4495,55.1988,55.2759,7709.0
2023-03-24 09:50:00,57.35,57.67,57.35,57.62,6555.0,55.3048,55.6134,55.3048,55.5652,6555.0
2023-03-24 09:55:00,57.64,57.72,57.62,57.7,3642.0,55.5845,55.6616,55.5652,55.6424,3642.0
2023-03-24 10:00:00,57.7,57.78,57.56,57.61,10050.0,55.6424,55.7195,55.5073,55.5556,10050.0
2023-03-24 10:05:00,57.59,57.72,57.56,57.57,6566.0,55.5363,55.6616,55.5073,55.517,6566.0
2023-03-24 10:10:00,57.58,57.76,57.57,57.68,27577.0,55.5266,55.7002,55.517,55.6231,27577.0
2023-03-24 10:15:00,57.67,57.67,57.53,57.54,8506.0,55.6134,55.6134,55.4784,55.4881,8506.0
2023-03-24 10:20:00,57.56,57.56,57.42,57.48,7547.0,55.5073,55.5073,55.3723,55.4302,7547.0
2023-03-24 10:25:00,57.52,57.75,57.51,57.72,10787.0,55.4688,55.6906,55.4591,55.6616,10787.0
2023-03-24 10:30:00,57.73,57.81,57.68,57.77,8141.0,55.6713,55.7484,55.6231,55.7099,8141.0
2023-03-24 10:35:00,57.75,57.77,57.55,57.55,13465.0,55.6906,55.7099,55.4977,55.4977,13465.0
2023-03-24 10:40:00,57.55,57.55,57.48,57.52,9783.0,55.4977,55.4977,55.4302,55.4688,9783.0
2023-03-24 10:45:00,57.54,57.57,57.48,57.5,13017.0,55.4881,55.517,55.4302,55.4495,13017.0
2023-03-24 10:50:00,57.48,57.53,57.46,57.51,18363.0,55.4302,55.4784,55.4109,55.4591,18363.0
2023-03-24 10:55:00,57.49,57.57,57.48,57.54,17691.0,55.4398,55.517,55.4302,55.4881,17691.0
2023-03-24 11:00:00,57.56,57.63,57.49,57.59,13007.0,55.5073,55.5748,55.4398,55.5363,13007.0
2023-03-24 11:05:00,57.61,57.63,57.37,57.41,58572.0,55.5556,55.5748,55.3241,55.3627,58572.0
2023-03-24 11:10:00,57.4,57.43,57.3,57.4,21889.0,55.3531,55.382,55.2566,55.3531,21889.0
2023-03-24 11:15:00,57.4,57.52,57.4,57.41,35653.0,55.3531,55.4688,55.3531,55.3627,35653.0
2023-03-24 11:20:00,57.42,57.48,57.38,57.47,56736.0,55.3723,55.4302,55.3338,55.4206,56736.0
2023-03-24 11:25:00,57.47,57.55,57.47,57.49,19894.0,55.4206,55.4977,55.4206,55.4398,19894.0
2023-03-24 11:30:00,57.49,57.49,57.41,57.45,6509.0,55.4398,55.4398,55.3627,55.4013,6509.0
2023-03-24 11:35:00,57.47,57.52,57.44,57.46,13208.0,55.4206,55.4688,55.3916,55.4109,13208.0
2023-03-24 11:40:00,57.45,57.53,57.44,57.49,48171.0,55.4013,55.4784,55.3916,55.4398,48171.0
2023-03-24 11:45:00,57.49,57.69,57.49,57.64,50857.0,55.4398,55.6327,55.4398,55.5845,50857.0
2023-03-24 11:50:00,57.63,57.75,57.61,57.75,35546.0,55.5748,55.6906,55.5556,55.6906,35546.0
2023-03-24 11:55:00,57.74,57.97,57.74,57.95,23486.0,55.6809,55.9027,55.6809,55.8834,23486.0
2023-03-24 12:00:00,57.99,58.13,57.93,57.95,13154.0,55.922,56.057,55.8642,55.8834,13154.0
2023-03-24 12:05:00,57.94,57.96,57.84,57.84,7989.0,55.8738,55.8931,55.7774,55.7774,7989.0
2023-03-24 12:10:00,57.81,57.86,57.8,57.83,4697.0,55.7484,55.7966,55.7388,55.7677,4697.0
2023-03-24 12:15:00,57.83,57.86,57.69,57.74,8386.0,55.7677,55.7966,55.6327,55.6809,8386.0
2023-03-24 12:20:00,57.76,57.84,57.72,57.84,6852.0,55.7002,55.7774,55.6616,55.7774,6852.0
2023-03-24 12:25:00,57.88,57.92,57.85,57.89,9678.0,55.8159,55.8545,55.787,55.8256,9678.0
2023-03-24 12:30:00,57.9,57.92,57.81,57.82,9907.0,55.8352,55.8545,55.7484,55.7581,9907.0
2023-03-24 12:35:00,57.85,57.98,57.85,57.94,5111.0,55.787,55.9124,55.787,55.8738,5111.0
2023-03-24 12:40:00,57.95,57.96,57.88,57.96,4499.0,55.8834,55.8931,55.8159,55.8931,4499.0
2023-03-24 12:45:00,57.96,58.08,57.96,58.02,8837.0,55.8931,56.0088,55.8931,55.9509,8837.0
2023-03-24 12:50:00,58.05,58.06,57.95,57.96,5235.0,55.9799,55.9895,55.8834,55.8931,5235.0
2023-03-24 12:55:00,57.96,58.06,57.96,57.99,4025.0,55.8931,55.9895,55.8931,55.922,4025.0
2023-03-24 13:00:00,58.0,58.03,57.96,58.0,7167.0,55.9317,55.9606,55.8931,55.9317,7167.0
2023-03-24 13:05:00,58.01,58.03,57.92,57.93,5288.0,55.9413,55.9606,55.8545,55.8642,5288.0
2023-03-24 13:10:00,57.91,57.98,57.91,57.96,4986.0,55.8449,55.9124,55.8449,55.8931,4986.0
2023-03-24 13:15:00,57.98,57.99,57.86,57.87,4964.0,55.9124,55.922,55.7966,55.8063,4964.0
2023-03-24 13:20:00,57.89,57.99,57.88,57.97,7855.0,55.8256,55.922,55.8159,55.9027,7855.0
2023-03-24 13:25:00,58.0,58.12,57.99,58.03,10344.0,55.9317,56.0474,55.922,55.9606,10344.0
2023-03-24 13:30:00,58.02,58.12,58.02,58.06,7578.0,55.9509,56.0474,55.9509,55.9895,7578.0
2023-03-24 13:35:00,58.09,58.17,58.09,58.12,36710.0,56.0184,56.0956,56.0184,56.0474,36710.0
2023-03-24 13:40:00,58.12,58.13,57.98,58.02,16425.0,56.0474,56.057,55.9124,55.9509,16425.0
2023-03-24 13:45:00,58.02,58.02,57.89,57.91,4450.0,55.9509,55.9509,55.8256,55.8449,4450.0
2023-03-24 13:50:00,57.91,57.93,57.89,57.91,5074.0,55.8449,55.8642,55.8256,55.8449,5074.0
2023-03-24 13:55:00,57.93,57.97,57.88,57.95,9151.0,55.8642,55.9027,55.8159,55.8834,9151.0
2023-03-24 14:00:00,57.96,58.0,57.96,57.99,5348.0,55.8931,55.9317,55.8931,55.922,5348.0
2023-03-24 14:05:00,58.0,58.01,57.9,57.97,6862.0,55.9317,55.9413,55.8352,55.9027,6862.0
2023-03-24 14:10:00,57.96,58.0,57.95,57.98,4782.0,55.8931,55.9317,55.8834,55.9124,4782.0
2023-03-24 14:15:00,57.98,58.04,57.96,58.01,9753.0,55.9124,55.9702,55.8931,55.9413,9753.0
2023-03-24 14:20:00,58.01,58.04,57.92,57.93,53152.0,55.9413,55.9702,55.8545,55.8642,53152.0
2023-03-24 14:25:00,57.93,58.02,57.91,58.0,30851.0,55.8642,55.9509,55.8449,55.9317,30851.0
2023-03-24 14:30:00,58.01,58.16,57.97,58.14,21850.0,55.9413,56.0859,55.9027,56.0667,21850.0
2023-03-24 14:35:00,58.13,58.19,58.09,58.17,7534.0,56.057,56.1149,56.0184,56.0956,7534.0
2023-03-24 14:40:00,58.16,58.19,58.11,58.18,10081.0,56.0859,56.1149,56.0377,56.1052,10081.0
2023-03-24 14:45:00,58.18,58.21,58.14,58.18,8539.0,56.1052,56.1342,56.0667,56.1052,8539.0
2023-03-24 14:50:00,58.17,58.17,58.07,58.11,7347.0,56.0956,56.0956,55.9992,56.0377,7347.0
2023-03-24 14:55:00,58.11,58.15,58.1,58.12,10121.0,56.0377,56.0763,56.0281,56.0474,10121.0
2023-03-24 15:00:00,58.12,58.13,58.05,58.08,10206.0,56.0474,56.057,55.9799,56.0088,10206.0
2023-03-24 15:05:00,58.08,58.12,58.05,58.07,13747.0,56.0088,56.0474,55.9799,55.9992,13747.0
2023-03-24 15:10:00,58.07,58.1,58.03,58.1,72776.0,55.9992,56.0281,55.9606,56.0281,72776.0
2023-03-24 15:15:00,58.1,58.3,58.1,58.3,23000.0,56.0281,56.221,56.0281,56.221,23000.0
2023-03-24 15:20:00,58.3,58.43,58.29,58.34,25744.0,56.221,56.3463,56.2113,56.2595,25744.0
2023-03-24 15:25:00,58.32,58.44,58.32,58.4,73668.0,56.2402,56.356,56.2402,56.3174,73668.0
2023-03-24 15:30:00,58.4,58.52,58.4,58.51,108870.0,56.3174,56.4331,56.3174,56.4235,108870.0
2023-03-24 15:35:00,58.51,58.59,58.44,58.57,106491.0,56.4235,56.5006,56.356,56.4813,106491.0
2023-03-24 15:40:00,58.57,58.64,58.54,58.61,141886.0,56.4813,56.5488,56.4524,56.5199,141886.0
2023-03-24 15:45:00,58.61,58.63,58.49,58.58,168943.0,56.5199,56.5392,56.4042,56.491,168943.0
2023-03-24 15:50:00,58.57,58.62,58.49,58.53,164020.0,56.4813,56.5295,56.4042,56.4428,164020.0
2023-03-24 15:55:00,58.53,58.68,58.48,58.66,171419.0,56.4428,56.5874,56.3945,56.5681,171419.0
2023-03-27 09:30:00,58.9,59.49,58.9,59.45,55829.0,56.7996,57.3685,56.7996,57.3299,55829.0
2023-03-27 09:35:00,59.47,59.49,59.26,59.32,16881.0,57.3492,57.3685,57.1467,57.2046,16881.0
2023-03-27 09:40:00,59.32,59.42,59.28,59.35,23165.0,57.2046,57.301,57.166,57.2335,23165.0
2023-03-27 09:45:00,59.34,59.49,59.33,59.42,18217.0,57.2239,57.3685,57.2142,57.301,18217.0
2023-03-27 09:50:00,59.4,59.42,59.27,59.31,13960.0,57.2817,57.301,57.1564,57.1949,13960.0
2023-03-27 09:55:00,59.32,59.39,59.2,59.27,24210.0,57.2046,57.2721,57.0889,57.1564,24210.0
2023-03-27 10:00:00,59.23,59.25,59.16,59.19,16703.0,57.1178,57.1371,57.0503,57.0792,16703.0
2023-03-27 10:05:00,59.17,59.19,59.0,59.01,36772.0,57.0599,57.0792,56.896,56.9056,36772.0
2023-03-27 10:10:00,59.02,59.16,59.01,59.12,19593.0,56.9153,57.0503,56.9056,57.0117,19593.0
2023-03-27 10:15:00,59.17,59.29,59.12,59.19,18928.0,57.0599,57.1757,57.0117,57.0792,18928.0
2023-03-27 10:20:00,59.2,59.34,59.17,59.29,16023.0,57.0889,57.2239,57.0599,57.1757,16023.0
2023-03-27 10:25:00,59.3,59.33,59.21,59.21,61900.0,57.1853,57.2142,57.0985,57.0985,61900.0
2023-03-27 10:30:00,59.21,59.21,59.09,59.13,15391.0,57.0985,57.0985,56.9828,57.0214,15391.0
2023-03-27 10:35:00,59.12,59.15,59.08,59.11,13592.0,57.0117,57.0406,56.9731,57.0021,13592.0
2023-03-27 10:40:00,59.12,59.15,59.0,59.01,21287.0,57.0117,57.0406,56.896,56.9056,21287.0
2023-03-27 10:45:00,59.0,59.09,58.99,59.04,18328.0,56.896,56.9828,56.8863,56.9346,18328.0
2023-03-27 10:50:00,59.04,59.1,59.01,59.07,14136.0,56.9346,56.9924,56.9056,56.9635,14136.0
2023-03-27 10:55:00,59.07,59.1,58.93,58.94,16693.0,56.9635,56.9924,56.8285,56.8381,16693.0
2023-03-27 11:00:00,58.94,59.03,58.93,58.96,11148.0,56.8381,56.9249,56.8285,56.8574,11148.0
2023-03-27 11:05:00,58.96,58.96,58.88,58.93,9340.0,56.8574,56.8574,56.7803,56.8285,9340.0
2023-03-27 11:10:00,58.92,58.97,58.88,58.97,14065.0,56.8188,56.8671,56.7803,56.8671,14065.0
2023-03-27 11:15:00,58.97,59.0,58.87,58.89,22601.0,56.8671,56.896,56.7706,56.7899,22601.0
2023-03-27 11:20:00,58.88,58.99,58.88,58.98,7849.0,56.7803,56.8863,56.7803,56.8767,7849.0
2023-03-27 11:25:00,58.99,59.04,58.96,59.02,11568.0,56.8863,56.9346,56.8574,56.9153,11568.0
2023-03-27 11:30:00,58.98,59.03,58.95,58.97,8920.0,56.8767,56.9249,56.8478,56.8671,8920.0
2023-03-27 11:35:00,58.98,58.99,58.93,58.97,10207.0,56.8767,56.8863,56.8285,56.8671,10207.0
2023-03-27 11:40:00,58.97,58.97,58.85,58.9,18234.0,56.8671,56.8671,56.7513,56.7996,18234.0
2023-03-27 11:45:00,58.91,58.92,58.88,58.9,8298.0,56.8092,56.8188,56.7803,56.7996,8298.0
2023-03-27 11:50:00,58.9,58.95,58.87,58.89,7095.0,56.7996,56.8478,56.7706,56.7899,7095.0
2023-03-27 11:55:00,58.88,58.92,58.8,58.89,7900.0,56.7803,56.8188,56.7031,56.7899,7900.0
2023-03-27 12:00:00,58.91,59.01,58.9,59.0,8035.0,56.8092,56.9056,56.7996,56.896,8035.0
2023-03-27 12:05:00,58.99,58.99,58.88,58.95,11699.0,56.8863,56.8863,56.7803,56.8478,11699.0
2023-03-27 12:10:00,58.95,59.01,58.94,58.98,7381.0,56.8478,56.9056,56.8381,56.8767,7381.0
2023-03-27 12:15:00,58.98,59.12,58.98,59.12,15766.0,56.8767,57.0117,56.8767,57.0117,15766.0
2023-03-27 12:20:00,59.12,59.16,59.09,59.16,16150.0,57.0117,57.0503,56.9828,57.0503,16150.0
2023-03-27 12:25:00,59.15,59.16,59.08,59.13,54895.0,57.0406,57.0503,56.9731,57.0214,54895.0
2023-03-27 12:30:00,59.14,59.15,59.07,59.1,11723.0,57.031,57.0406,56.9635,56.9924,11723.0
2023-03-27 12:35:00,59.11,59.13,59.05,59.09,14293.0,57.0021,57.0214,56.9442,56.9828,14293.0
2023-03-27 12:40:00,59.09,59.09,59.05,59.08,12993.0,56.9828,56.9828,56.9442,56.9731,12993.0
2023-03-27 12:45:00,59.08,59.12,59.05,59.11,19162.0,56.9731,57.0117,56.9442,57.0021,19162.0
2023-03-27 12:50:00,59.1,59.13,59.05,59.08,21084.0,56.9924,57.0214,56.9442,56.9731,21084.0
2023-03-27 12:55:00,59.08,59.11,59.04,59.08,14884.0,56.9731,57.0021,56.9346,56.9731,14884.0
2023-03-27 13:00:00,59.08,59.12,59.03,59.11,11641.0,56.9731,57.0117,56.9249,57.0021,11641.0
2023-03-27 13:05:00,59.1,59.12,59.04,59.05,14658.0,56.9924,57.0117,56.9346,56.9442,14658.0
2023-03-27 13:10:00,59.05,59.07,59.0,59.02,17650.0,56.9442,56.9635,56.896,56.9153,17650.0
2023-03-27 13:15:00,59.03,59.05,58.99,59.04,19208.0,56.9249,56.9442,56.8863,56.9346,19208.0
2023-03-27 13:20:00,59.04,59.14,59.04,59.12,14105.0,56.9346,57.031,56.9346,57.0117,14105.0
2023-03-27 13:25:00,59.12,59.14,59.09,59.09,19546.0,57.0117,57.031,56.9828,56.9828,19546.0
2023-03-27 13:30:00,59.1,59.13,59.06,59.11,32627.0,56.9924,57.0214,56.9539,57.0021,32627.0
2023-03-27 13:35:00,59.11,59.11,59.01,59.07,27366.0,57.0021,57.0021,56.9056,56.9635,27366.0
2023-03-27 13:40:00,59.07,59.15,59.06,59.15,10505.0,56.9635,57.0406,56.9539,57.0406,10505.0
2023-03-27 13:45:00,59.15,59.2,59.12,59.19,17818.0,57.0406,57.0889,57.0117,57.0792,17818.0
2023-03-27 13:50:00,59.18,59.19,59.11,59.12,18237.0,57.0696,57.0792,57.0021,57.0117,18237.0
2023-03-27 13:55:00,59.11,59.12,59.05,59.05,9761.0,57.0021,57.0117,56.9442,56.9442,9761.0
2023-03-27 14:00:00,59.05,59.05,58.95,58.98,17510.0,56.9442,56.9442,56.8478,56.8767,17510.0
2023-03-27 14:05:00,58.98,59.01,58.92,58.92,13870.0,56.8767,56.9056,56.8188,56.8188,13870.0
2023-03-27 14:10:00,58.93,58.96,58.91,58.96,11844.0,56.8285,56.8574,56.8092,56.8574,11844.0
2023-03-27 14:15:00,58.96,59.03,58.95,59.03,26146.0,56.8574,56.9249,56.8478,56.9249,26146.0
2023-03-27 14:20:00,59.02,59.12,59.01,59.1,20218.0,56.9153,57.0117,56.9056,56.9924,20218.0
2023-03-27 14:25:00,59.1,59.14,59.07,59.13,16866.0,56.9924,57.031,56.9635,57.0214,16866.0
2023-03-27 14:30:00,59.13,59.16,59.12,59.14,13043.0,57.0214,57.0503,57.0117,57.031,13043.0
2023-03-27 14:35:00,59.13,59.22,59.13,59.18,12096.0,57.0214,57.1081,57.0214,57.0696,12096.0
2023-03-27 14:40:00,59.19,59.21,59.16,59.19,15461.0,57.0792,57.0985,57.0503,57.0792,15461.0
2023-03-27 14:45:00,59.19,59.21,59.15,59.21,15910.0,57.0792,57.0985,57.0406,57.0985,15910.0
2023-03-27 14:50:00,59.22,59.25,59.18,59.22,12622.0,57.1081,57.1371,57.0696,57.1081,12622.0
2023-03-27 14:55:00,59.22,59.29,59.22,59.29,26659.0,57.1081,57.1757,57.1081,57.1757,26659.0
2023-03-27 15:00:00,59.29,59.29,59.19,59.22,17745.0,57.1757,57.1757,57.0792,57.1081,17745.0
2023-03-27 15:05:00,59.22,59.22,59.13,59.14,11570.0,57.1081,57.1081,57.0214,57.031,11570.0
2023-03-27 15:10:00,59.14,59.18,59.12,59.15,11952.0,57.031,57.0696,57.0117,57.0406,11952.0
2023-03-27 15:15:00,59.15,59.17,59.1,59.13,23349.0,57.0406,57.0599,56.9924,57.0214,23349.0
2023-03-27 15:20:00,59.12,59.16,59.08,59.16,38651.0,57.0117,57.0503,56.9731,57.0503,38651.0
2023-03-27 15:25:00,59.16,59.2,59.13,59.19,24052.0,57.0503,57.0889,57.0214,57.0792,24052.0
2023-03-27 15:30:00,59.19,59.24,59.18,59.23,34004.0,57.0792,57.1274,57.0696,57.1178,34004.0
2023-03-27 15:35:00,59.24,59.27,59.16,59.2,36776.0,57.1274,57.1564,57.0503,57.0889,36776.0
2023-03-27 15:40:00,59.2,59.21,59.14,59.18,45289.0,57.0889,57.0985,57.031,57.0696,45289.0
2023-03-27 15:45:00,59.18,59.2,59.07,59.09,50665.0,57.0696,57.0889,56.9635,56.9828,50665.0
2023-03-27 15:50:00,59.08,59.08,59.0,59.01,105283.0,56.9731,56.9731,56.896,56.9056,105283.0
2023-03-27 15:55:00,59.01,59.04,58.94,59.03,177189.0,56.9056,56.9346,56.8381,56.9249,177189.0
2023-03-28 09:30:00,58.86,59.09,58.86,59.08,22035.0,56.761,56.9828,56.761,56.9731,22035.0
2023-03-28 09:35:00,59.08,59.17,59.07,59.14,4639.0,56.9731,57.0599,56.9635,57.031,4639.0
2023-03-28 09:40:00,59.15,59.18,59.13,59.14,6162.0,57.0406,57.0696,57.0214,57.031,6162.0
2023-03-28 09:45:00,59.14,59.19,59.03,59.08,6503.0,57.031,57.0792,56.9249,56.9731,6503.0
2023-03-28 09:50:00,59.07,59.07,58.93,59.03,8107.0,56.9635,56.9635,56.8285,56.9249,8107.0
2023-03-28 09:55:00,59.03,59.05,58.99,59.04,3896.0,56.9249,56.9442,56.8863,56.9346,3896.0
2023-03-28 10:00:00,59.08,59.08,58.91,58.96,7703.0,56.9731,56.9731,56.8092,56.8574,7703.0
2023-03-28 10:05:00,58.95,59.07,58.93,59.04,4474.0,56.8478,56.9635,56.8285,56.9346,4474.0
2023-03-28 10:10:00,59.02,59.06,59.0,59.03,8942.0,56.9153,56.9539,56.896,56.9249,8942.0
2023-03-28 10:15:00,59.04,59.13,59.01,59.06,16103.0,56.9346,57.0214,56.9056,56.9539,16103.0
2023-03-28 10:20:00,59.08,59.08,58.97,58.98,6122.0,56.9731,56.9731,56.8671,56.8767,6122.0
2023-03-28 10:25:00,58.98,59.01,58.93,58.94,5926.0,56.8767,56.9056,56.8285,56.8381,5926.0
2023-03-28 10:30:00,58.96,58.98,58.8,58.83,12987.0,56.8574,56.8767,56.7031,56.7321,12987.0
2023-03-28 10:35:00,58.86,58.89,58.84,58.85,4879.0,56.761,56.7899,56.7417,56.7513,4879.0
2023-03-28 10:40:00,58.85,58.88,58.82,58.87,5667.0,56.7513,56.7803,56.7224,56.7706,5667.0
2023-03-28 10:45:00,58.87,58.9,58.86,58.89,7763.0,56.7706,56.7996,56.761,56.7899,7763.0
2023-03-28 10:50:00,58.91,58.91,58.85,58.86,4935.0,56.8092,56.8092,56.7513,56.761,4935.0
2023-03-28 10:55:00,58.85,58.87,58.82,58.83,4559.0,56.7513,56.7706,56.7224,56.7321,4559.0
2023-03-28 11:00:00,58.83,58.95,58.83,58.94,5240.0,56.7321,56.8478,56.7321,56.8381,5240.0
2023-03-28 11:05:00,58.94,58.98,58.9,58.91,3851.0,56.8381,56.8767,56.7996,56.8092,3851.0
2023-03-28 11:10:00,58.9,58.96,58.89,58.96,12350.0,56.7996,56.8574,56.7899,56.8574,12350.0
2023-03-28 11:15:00,58.96,58.98,58.9,58.91,13521.0,56.8574,56.8767,56.7996,56.8092,13521.0
2023-03-28 11:20:00,58.9,59.01,58.9,58.97,20641.0,56.7996,56.9056,56.7996,56.8671,20641.0
2023-03-28 11:25:00,58.97,59.04,58.95,59.02,20430.0,56.8671,56.9346,56.8478,56.9153,20430.0
2023-03-28 11:30:00,59.03,59.04,58.99,58.99,4100.0,56.9249,56.9346,56.8863,56.8863,4100.0
2023-03-28 11:35:00,58.99,59.07,58.99,59.05,5981.0,56.8863,56.9635,56.8863,56.9442,5981.0
2023-03-28 11:40:00,59.04,59.05,58.96,58.97,2312.0,56.9346,56.9442,56.8574,56.8671,2312.0
2023-03-28 11:45:00,58.97,58.97,58.89,58.92,4920.0,56.8671,56.8671,56.7899,56.8188,4920.0
2023-03-28 11:50:00,58.91,58.96,58.91,58.96,4655.0,56.8092,56.8574,56.8092,56.8574,4655.0
2023-03-28 11:55:00,58.96,58.98,58.93,58.98,7182.0,56.8574,56.8767,56.8285,56.8767,7182.0
2023-03-28 12:00:00,58.97,59.0,58.97,58.98,5026.0,56.8671,56.896,56.8671,56.8767,5026.0
2023-03-28 12:05:00,58.98,58.99,58.94,58.97,5070.0,56.8767,56.8863,56.8381,56.8671,5070.0
2023-03-28 12:10:00,58.96,58.97,58.87,58.91,5321.0,56.8574,56.8671,56.7706,56.8092,5321.0
2023-03-28 12:15:00,58.92,58.92,58.82,58.84,5373.0,56.8188,56.8188,56.7224,56.7417,5373.0
2023-03-28 12:20:00,58.85,58.89,58.84,58.86,5046.0,56.7513,56.7899,56.7417,56.761,5046.0
2023-03-28 12:25:00,58.85,58.89,58.84,58.87,3988.0,56.7513,56.7899,56.7417,56.7706,3988.0
2023-03-28 12:30:00,58.86,58.86,58.83,58.85,3059.0,56.761,56.761,56.7321,56.7513,3059.0
2023-03-28 12:35:00,58.86,58.88,58.84,58.87,8536.0,56.761,56.7803,56.7417,56.7706,8536.0
2023-03-28 12:40:00,58.86,58.9,58.85,58.87,5334.0,56.761,56.7996,56.7513,56.7706,5334.0
2023-03-28 12:45:00,58.86,58.89,58.86,58.87,1531.0,56.761,56.7899,56.761,56.7706,1531.0
2023-03-28 12:50:00,58.87,58.87,58.83,58.84,3294.0,56.7706,56.7706,56.7321,56.7417,3294.0
2023-03-28 12:55:00,58.83,58.86,58.82,58.86,7271.0,56.7321,56.761,56.7224,56.761,7271.0
2023-03-28 13:00:00,58.88,58.89,58.8,58.8,4488.0,56.7803,56.7899,56.7031,56.7031,4488.0
2023-03-28 13:05:00,58.77,58.81,58.75,58.77,1810.0,56.6742,56.7128,56.6549,56.6742,1810.0
2023-03-28 13:10:00,58.76,58.78,58.71,58.71,11075.0,56.6646,56.6838,56.6163,56.6163,11075.0
2023-03-28 13:15:00,58.7,58.74,58.68,58.74,6674.0,56.6067,56.6453,56.5874,56.6453,6674.0
2023-03-28 13:20:00,58.73,58.75,58.71,58.72,2306.0,56.6356,56.6549,56.6163,56.626,2306.0
2023-03-28 13:25:00,58.72,58.72,58.66,58.71,4945.0,56.626,56.626,56.5681,56.6163,4945.0
2023-03-28 13:30:00,58.7,58.77,58.69,58.73,13719.0,56.6067,56.6742,56.597,56.6356,13719.0
2023-03-28 13:35:00,58.73,58.73,58.69,58.71,9948.0,56.6356,56.6356,56.597,56.6163,9948.0
2023-03-28 13:40:00,58.72,58.73,58.58,58.6,8694.0,56.626,56.6356,56.491,56.5103,8694.0
2023-03-28 13:45:00,58.58,58.66,58.57,58.66,8369.0,56.491,56.5681,56.4813,56.5681,8369.0
2023-03-28 13:50:00,58.66,58.67,58.65,58.66,3788.0,56.5681,56.5778,56.5585,56.5681,3788.0
2023-03-28 13:55:00,58.67,58.67,58.61,58.63,4100.0,56.5778,56.5778,56.5199,56.5392,4100.0
2023-03-28 14:00:00,58.64,58.7,58.64,58.7,3200.0,56.5488,56.6067,56.5488,56.6067,3200.0
2023-03-28 14:05:00,58.69,58.69,58.63,58.63,5303.0,56.597,56.597,56.5392,56.5392,5303.0
2023-03-28 14:10:00,58.63,58.65,58.6,58.65,7482.0,56.5392,56.5585,56.5103,56.5585,7482.0
2023-03-28 14:15:00,58.63,58.66,58.61,58.63,13472.0,56.5392,56.5681,56.5199,56.5392,13472.0
2023-03-28 14:20:00,58.64,58.72,58.63,58.68,12444.0,56.5488,56.626,56.5392,56.5874,12444.0
2023-03-28 14:25:00,58.67,58.75,58.66,58.72,10722.0,56.5778,56.6549,56.5681,56.626,10722.0
2023-03-28 14:30:00,58.73,58.74,58.7,58.71,7297.0,56.6356,56.6453,56.6067,56.6163,7297.0
2023-03-28 14:35:00,58.71,58.74,58.69,58.69,8488.0,56.6163,56.6453,56.597,56.597,8488.0
2023-03-28 14:40:00,58.68,58.71,58.66,58.71,4874.0,56.5874,56.6163,56.5681,56.6163,4874.0
2023-03-28 14:45:00,58.72,58.76,58.71,58.73,4914.0,56.626,56.6646,56.6163,56.6356,4914.0
2023-03-28 14:50:00,58.73,58.76,58.72,58.75,3600.0,56.6356,56.6646,56.626,56.6549,3600.0
2023-03-28 14:55:00,58.75,58.77,58.73,58.77,6163.0,56.6549,56.6742,56.6356,56.6742,6163.0
2023-03-28 15:00:00,58.78,58.84,58.77,58.81,5712.0,56.6838,56.7417,56.6742,56.7128,5712.0
2023-03-28 15:05:00,58.81,58.84,58.81,58.84,5395.0,56.7128,56.7417,56.7128,56.7417,5395.0
2023-03-28 15:10:00,58.84,58.87,58.77,58.77,9903.0,56.7417,56.7706,56.6742,56.6742,9903.0
2023-03-28 15:15:00,58.77,58.79,58.72,58.74,12591.0,56.6742,56.6935,56.626,56.6453,12591.0
2023-03-28 15:20:00,58.74,58.78,58.72,58.73,9415.0,56.6453,56.6838,56.626,56.6356,9415.0
2023-03-28 15:25:00,58.73,58.76,58.67,58.7,11307.0,56.6356,56.6646,56.5778,56.6067,11307.0
2023-03-28 15:30:00,58.7,58.82,58.68,58.8,18596.0,56.6067,56.7224,56.5874,56.7031,18596.0
2023-03-28 15:35:00,58.82,58.88,58.79,58.84,19836.0,56.7224,56.7803,56.6935,56.7417,19836.0
2023-03-28 15:40:00,58.84,58.87,58.84,58.86,14859.0,56.7417,56.7706,56.7417,56.761,14859.0
2023-03-28 15:45:00,58.86,58.88,58.81,58.87,20993.0,56.761,56.7803,56.7128,56.7706,20993.0
2023-03-28 15:50:00,58.87,58.99,58.86,58.97,43442.0,56.7706,56.8863,56.761,56.8671,43442.0
2023-03-28 15:55:00,58.96,58.98,58.87,58.96,100770.0,56.8574,56.8767,56.7706,56.8574,100770.0
2023-03-29 09:30:00,59.61,59.73,59.53,59.66,28269.0,57.4842,57.6,57.4071,57.5325,28269.0
2023-03-29 09:35:00,59.62,59.65,59.56,59.58,4669.0,57.4939,57.5228,57.436,57.4553,4669.0
2023-03-29 09:40:00,59.6,59.64,59.55,59.63,14468.0,57.4746,57.5132,57.4264,57.5035,14468.0
2023-03-29 09:45:00,59.63,59.65,59.47,59.48,14696.0,57.5035,57.5228,57.3492,57.3589,14696.0
2023-03-29 09:50:00,59.5,59.63,59.44,59.45,13243.0,57.3782,57.5035,57.3203,57.3299,13243.0
2023-03-29 09:55:00,59.45,59.46,59.38,59.42,9205.0,57.3299,57.3396,57.2624,57.301,9205.0
2023-03-29 10:00:00,59.44,59.51,59.35,59.48,14868.0,57.3203,57.3878,57.2335,57.3589,14868.0
2023-03-29 10:05:00,59.46,59.46,59.37,59.37,10721.0,57.3396,57.3396,57.2528,57.2528,10721.0
2023-03-29 10:10:00,59.37,59.39,59.29,59.31,15053.0,57.2528,57.2721,57.1757,57.1949,15053.0
2023-03-29 10:15:00,59.31,59.39,59.29,59.35,13246.0,57.1949,57.2721,57.1757,57.2335,13246.0
2023-03-29 10:20:00,59.34,59.37,59.3,59.3,9736.0,57.2239,57.2528,57.1853,57.1853,9736.0
2023-03-29 10:25:00,59.32,59.43,59.27,59.41,45027.0,57.2046,57.3107,57.1564,57.2914,45027.0
2023-03-29 10:30:00,59.44,59.58,59.43,59.5,35014.0,57.3203,57.4553,57.3107,57.3782,35014.0
2023-03-29 10:35:00,59.5,59.53,59.4,59.53,23827.0,57.3782,57.4071,57.2817,57.4071,23827.0
2023-03-29 10:40:00,59.55,59.56,59.48,59.55,11062.0,57.4264,57.436,57.3589,57.4264,11062.0
2023-03-29 10:45:00,59.55,59.56,59.48,59.5,12274.0,57.4264,57.436,57.3589,57.3782,12274.0
2023-03-29 10:50:00,59.51,59.58,59.5,59.56,8547.0,57.3878,57.4553,57.3782,57.436,8547.0
2023-03-29 10:55:00,59.57,59.58,59.49,59.51,13840.0,57.4457,57.4553,57.3685,57.3878,13840.0
2023-03-29 11:00:00,59.5,59.52,59.49,59.51,8639.0,57.3782,57.3974,57.3685,57.3878,8639.0
2023-03-29 11:05:00,59.51,59.55,59.48,59.54,6932.0,57.3878,57.4264,57.3589,57.4167,6932.0
2023-03-29 11:10:00,59.52,59.58,59.52,59.52,13765.0,57.3974,57.4553,57.3974,57.3974,13765.0
2023-03-29 11:15:00,59.54,59.62,59.5,59.51,9312.0,57.4167,57.4939,57.3782,57.3878,9312.0
2023-03-29 11:20:00,59.51,59.57,59.5,59.53,7651.0,57.3878,57.4457,57.3782,57.4071,7651.0
2023-03-29 11:25:00,59.53,59.54,59.5,59.54,7501.0,57.4071,57.4167,57.3782,57.4167,7501.0
2023-03-29 11:30:00,59.55,59.62,59.54,59.58,4750.0,57.4264,57.4939,57.4167,57.4553,4750.0
2023-03-29 11:35:00,59.57,59.64,59.57,59.61,4039.0,57.4457,57.5132,57.4457,57.4842,4039.0
2023-03-29 11:40:00,59.59,59.59,59.53,59.53,5230.0,57.465,57.465,57.4071,57.4071,5230.0
2023-03-29 11:45:00,59.53,59.55,59.53,59.54,4417.0,57.4071,57.4264,57.4071,57.4167,4417.0
2023-03-29 11:50:00,59.55,59.61,59.47,59.61,36134.0,57.4264,57.4842,57.3492,57.4842,36134.0
2023-03-29 11:55:00,59.59,59.62,59.57,59.59,8466.0,57.465,57.4939,57.4457,57.465,8466.0
2023-03-29 12:00:00,59.6,59.63,59.57,59.63,15226.0,57.4746,57.5035,57.4457,57.5035,15226.0
2023-03-29 12:05:00,59.64,59.7,59.59,59.62,36928.0,57.5132,57.571,57.465,57.4939,36928.0
2023-03-29 12:10:00,59.63,59.66,59.62,59.66,7888.0,57.5035,57.5325,57.4939,57.5325,7888.0
2023-03-29 12:15:00,59.66,59.68,59.64,59.68,20192.0,57.5325,57.5517,57.5132,57.5517,20192.0
2023-03-29 12:20:00,59.68,59.74,59.67,59.71,40183.0,57.5517,57.6096,57.5421,57.5807,40183.0
2023-03-29 12:25:00,59.71,59.71,59.6,59.6,9410.0,57.5807,57.5807,57.4746,57.4746,9410.0
2023-03-29 12:30:00,59.61,59.66,59.6,59.6,5893.0,57.4842,57.5325,57.4746,57.4746,5893.0
2023-03-29 12:35:00,59.58,59.62,59.57,59.62,6236.0,57.4553,57.4939,57.4457,57.4939,6236.0
2023-03-29 12:40:00,59.61,59.64,59.56,59.61,23969.0,57.4842,57.5132,57.436,57.4842,23969.0
2023-03-29 12:45:00,59.61,59.61,59.56,59.6,7055.0,57.4842,57.4842,57.436,57.4746,7055.0
2023-03-29 12:50:00,59.58,59.64,59.57,59.6,25090.0,57.4553,57.5132,57.4457,57.4746,25090.0
2023-03-29 12:55:00,59.6,59.62,59.47,59.51,20436.0,57.4746,57.4939,57.3492,57.3878,20436.0
2023-03-29 13:00:00,59.49,59.51,59.44,59.51,9890.0,57.3685,57.3878,57.3203,57.3878,9890.0
2023-03-29 13:05:00,59.51,59.58,59.5,59.56,5398.0,57.3878,57.4553,57.3782,57.436,5398.0
2023-03-29 13:10:00,59.57,59.57,59.5,59.53,8661.0,57.4457,57.4457,57.3782,57.4071,8661.0
2023-03-29 13:15:00,59.53,59.54,59.51,59.53,5929.0,57.4071,57.4167,57.3878,57.4071,5929.0
2023-03-29 13:20:00,59.53,59.54,59.51,59.52,4519.0,57.4071,57.4167,57.3878,57.3974,4519.0
2023-03-29 13:25:00,59.52,59.56,59.52,59.56,4750.0,57.3974,57.436,57.3974,57.436,4750.0
2023-03-29 13:30:00,59.56,59.57,59.52,59.53,4067.0,57.436,57.4457,57.3974,57.4071,4067.0
2023-03-29 13:35:00,59.53,59.54,59.48,59.49,28345.0,57.4071,57.4167,57.3589,57.3685,28345.0
2023-03-29 13:40:00,59.49,59.5,59.46,59.48,10259.0,57.3685,57.3782,57.3396,57.3589,10259.0
2023-03-29 13:45:00,59.47,59.5,59.45,59.47,6392.0,57.3492,57.3782,57.3299,57.3492,6392.0
2023-03-29 13:50:00,59.46,59.49,59.45,59.46,6995.0,57.3396,57.3685,57.3299,57.3396,6995.0
2023-03-29 13:55:00,59.46,59.47,59.42,59.45,10716.0,57.3396,57.3492,57.301,57.3299,10716.0
2023-03-29 14:00:00,59.44,59.44,59.37,59.42,6362.0,57.3203,57.3203,57.2528,57.301,6362.0
2023-03-29 14:05:00,59.41,59.47,59.38,59.46,7329.0,57.2914,57.3492,57.2624,57.3396,7329.0
2023-03-29 14:10:00,59.46,59.48,59.44,59.44,5639.0,57.3396,57.3589,57.3203,57.3203,5639.0
2023-03-29 14:15:00,59.44,59.44,59.38,59.38,5895.0,57.3203,57.3203,57.2624,57.2624,5895.0
2023-03-29 14:20:00,59.38,59.44,59.36,59.42,10899.0,57.2624,57.3203,57.2432,57.301,10899.0
2023-03-29 14:25:00,59.42,59.54,59.41,59.54,22837.0,57.301,57.4167,57.2914,57.4167,22837.0
2023-03-29 14:30:00,59.54,59.56,59.52,59.54,11457.0,57.4167,57.436,57.3974,57.4167,11457.0
2023-03-29 14:35:00,59.54,59.56,59.53,59.56,19671.0,57.4167,57.436,57.4071,57.436,19671.0
2023-03-29 14:40:00,59.55,59.59,59.55,59.59,10299.0,57.4264,57.465,57.4264,57.465,10299.0
2023-03-29 14:45:00,59.57,59.6,59.54,59.58,11233.0,57.4457,57.4746,57.4167,57.4553,11233.0
2023-03-29 14:50:00,59.58,59.59,59.5,59.58,51253.0,57.4553,57.465,57.3782,57.4553,51253.0
2023-03-29 14:55:00,59.58,59.62,59.58,59.59,9550.0,57.4553,57.4939,57.4553,57.465,9550.0
2023-03-29 15:00:00,59.59,59.62,59.49,59.56,15643.0,57.465,57.4939,57.3685,57.436,15643.0
2023-03-29 15:05:00,59.57,59.59,59.5,59.52,25074.0,57.4457,57.465,57.3782,57.3974,25074.0
2023-03-29 15:10:00,59.51,59.56,59.49,59.52,37859.0,57.3878,57.436,57.3685,57.3974,37859.0
2023-03-29 15:15:00,59.53,59.63,59.52,59.6,23996.0,57.4071,57.5035,57.3974,57.4746,23996.0
2023-03-29 15:20:00,59.6,59.67,59.58,59.67,28131.0,57.4746,57.5421,57.4553,57.5421,28131.0
2023-03-29 15:25:00,59.67,59.69,59.61,59.66,17558.0,57.5421,57.5614,57.4842,57.5325,17558.0
2023-03-29 15:30:00,59.66,59.66,59.61,59.64,34365.0,57.5325,57.5325,57.4842,57.5132,34365.0
2023-03-29 15:35:00,59.63,59.63,59.55,59.56,16143.0,57.5035,57.5035,57.4264,57.436,16143.0
2023-03-29 15:40:00,59.55,59.63,59.55,59.62,26810.0,57.4264,57.5035,57.4264,57.4939,26810.0
2023-03-29 15:45:00,59.61,59.68,59.6,59.68,66483.0,57.4842,57.5517,57.4746,57.5517,66483.0
2023-03-29 15:50:00,59.68,59.68,59.55,59.55,75440.0,57.5517,57.5517,57.4264,57.4264,75440.0
2023-03-29 15:55:00,59.55,59.55,59.44,59.51,155629.0,57.4264,57.4264,57.3203,57.3878,155629.0
2023-03-30 09:30:00,59.91,60.17,59.82,59.99,59793.0,57.7735,58.0243,57.6868,57.8507,59793.0
2023-03-30 09:35:00,60.02,60.21,60.01,60.15,8219.0,57.8796,58.0628,57.87,58.005,8219.0
2023-03-30 09:40:00,60.14,60.2,60.04,60.04,4419.0,57.9953,58.0532,57.8989,57.8989,4419.0
2023-03-30 09:45:00,60.03,60.16,60.03,60.11,5952.0,57.8893,58.0146,57.8893,57.9664,5952.0
2023-03-30 09:50:00,60.09,60.1,59.99,60.05,10398.0,57.9471,57.9568,57.8507,57.9085,10398.0
2023-03-30 09:55:00,60.05,60.08,60.01,60.08,6247.0,57.9085,57.9375,57.87,57.9375,6247.0
2023-03-30 10:00:00,60.1,60.14,59.98,60.01,13883.0,57.9568,57.9953,57.841,57.87,13883.0
2023-03-30 10:05:00,59.96,59.97,59.89,59.91,10846.0,57.8218,57.8314,57.7543,57.7735,10846.0
2023-03-30 10:10:00,59.9,59.92,59.82,59.84,15666.0,57.7639,57.7832,57.6868,57.706,15666.0
2023-03-30 10:15:00,59.84,59.84,59.71,59.78,19404.0,57.706,57.706,57.5807,57.6482,19404.0
2023-03-30 10:20:00,59.79,59.82,59.75,59.82,9919.0,57.6578,57.6868,57.6192,57.6868,9919.0
2023-03-30 10:25:00,59.83,59.92,59.8,59.87,13193.0,57.6964,57.7832,57.6675,57.735,13193.0
2023-03-30 10:30:00,59.88,59.95,59.82,59.83,17521.0,57.7446,57.8121,57.6868,57.6964,17521.0
2023-03-30 10:35:00,59.83,59.87,59.79,59.87,10947.0,57.6964,57.735,57.6578,57.735,10947.0
2023-03-30 10:40:00,59.87,59.91,59.85,59.88,28663.0,57.735,57.7735,57.7157,57.7446,28663.0
2023-03-30 10:45:00,59.88,60.06,59.88,60.02,5790.0,57.7446,57.9182,57.7446,57.8796,5790.0
2023-03-30 10:50:00,60.01,60.08,59.98,60.06,9743.0,57.87,57.9375,57.841,57.9182,9743.0
2023-03-30 10:55:00,60.06,60.06,59.85,59.95,75353.0,57.9182,57.9182,57.7157,57.8121,75353.0
2023-03-30 11:00:00,59.94,59.97,59.9,59.94,10534.0,57.8025,57.8314,57.7639,57.8025,10534.0
2023-03-30 11:05:00,59.94,59.95,59.89,59.92,13191.0,57.8025,57.8121,57.7543,57.7832,13191.0
2023-03-30 11:10:00,59.92,59.96,59.84,59.87,12219.0,57.7832,57.8218,57.706,57.735,12219.0
2023-03-30 11:15:00,59.85,59.89,59.82,59.89,8244.0,57.7157,57.7543,57.6868,57.7543,8244.0
2023-03-30 11:20:00,59.9,59.93,59.88,59.88,8440.0,57.7639,57.7928,57.7446,57.7446,8440.0
2023-03-30 11:25:00,59.86,59.87,59.83,59.87,12321.0,57.7253,57.735,57.6964,57.735,12321.0
2023-03-30 11:30:00,59.86,59.88,59.79,59.79,8827.0,57.7253,57.7446,57.6578,57.6578,8827.0
2023-03-30 11:35:00,59.8,59.83,59.8,59.83,8250.0,57.6675,57.6964,57.6675,57.6964,8250.0
2023-03-30 11:40:00,59.83,59.89,59.82,59.87,12200.0,57.6964,57.7543,57.6868,57.735,12200.0
2023-03-30 11:45:00,59.86,59.86,59.68,59.7,9754.0,57.7253,57.7253,57.5517,57.571,9754.0
2023-03-30 11:50:00,59.7,59.73,59.66,59.69,9291.0,57.571,57.6,57.5325,57.5614,9291.0
2023-03-30 11:55:00,59.7,59.74,59.69,59.72,3671.0,57.571,57.6096,57.5614,57.5903,3671.0
2023-03-30 12:00:00,59.71,59.72,59.63,59.69,4965.0,57.5807,57.5903,57.5035,57.5614,4965.0
2023-03-30 12:05:00,59.69,59.74,59.67,59.73,6420.0,57.5614,57.6096,57.5421,57.6,6420.0
2023-03-30 12:10:00,59.72,59.74,59.7,59.71,5214.0,57.5903,57.6096,57.571,57.5807,5214.0
2023-03-30 12:15:00,59.7,59.7,59.65,59.69,7804.0,57.571,57.571,57.5228,57.5614,7804.0
2023-03-30 12:20:00,59.71,59.71,59.65,59.67,11293.0,57.5807,57.5807,57.5228,57.5421,11293.0
2023-03-30 12:25:00,59.67,59.7,59.67,59.68,6376.0,57.5421,57.571,57.5421,57.5517,6376.0
2023-03-30 12:30:00,59.69,59.69,59.61,59.64,7028.0,57.5614,57.5614,57.4842,57.5132,7028.0
2023-03-30 12:35:00,59.63,59.63,59.56,59.58,11172.0,57.5035,57.5035,57.436,57.4553,11172.0
2023-03-30 12:40:00,59.59,59.6,59.53,59.56,10286.0,57.465,57.4746,57.4071,57.436,10286.0
2023-03-30 12:45:00,59.57,59.57,59.5,59.54,6791.0,57.4457,57.4457,57.3782,57.4167,6791.0
2023-03-30 12:50:00,59.53,59.6,59.52,59.6,7861.0,57.4071,57.4746,57.3974,57.4746,7861.0
2023-03-30 12:55:00,59.6,59.61,59.55,59.55,10023.0,57.4746,57.4842,57.4264,57.4264,10023.0
2023-03-30 13:00:00,59.56,59.59,59.52,59.57,7426.0,57.436,57.465,57.3974,57.4457,7426.0
2023-03-30 13:05:00,59.58,59.58,59.54,59.56,9400.0,57.4553,57.4553,57.4167,57.436,9400.0
2023-03-30 13:10:00,59.55,59.59,59.54,59.58,7107.0,57.4264,57.465,57.4167,57.4553,7107.0
2023-03-30 13:15:00,59.58,59.59,59.54,59.57,11047.0,57.4553,57.465,57.4167,57.4457,11047.0
2023-03-30 13:20:00,59.58,59.61,59.52,59.54,12742.0,57.4553,57.4842,57.3974,57.4167,12742.0
2023-03-30 13:25:00,59.55,59.56,59.52,59.54,4784.0,57.4264,57.436,57.3974,57.4167,4784.0
2023-03-30 13:30:00,59.54,59.54,59.49,59.51,7003.0,57.4167,57.4167,57.3685,57.3878,7003.0
2023-03-30 13:35:00,59.52,59.53,59.48,59.51,7396.0,57.3974,57.4071,57.3589,57.3878,7396.0
2023-03-30 13:40:00,59.5,59.52,59.47,59.52,6612.0,57.3782,57.3974,57.3492,57.3974,6612.0
2023-03-30 13:45:00,59.51,59.51,59.44,59.49,12519.0,57.3878,57.3878,57.3203,57.3685,12519.0
2023-03-30 13:50:00,59.5,59.53,59.48,59.53,9296.0,57.3782,57.4071,57.3589,57.4071,9296.0
2023-03-30 13:55:00,59.53,59.58,59.52,59.58,9835.0,57.4071,57.4553,57.3974,57.4553,9835.0
2023-03-30 14:00:00,59.58,59.61,59.56,59.6,6940.0,57.4553,57.4842,57.436,57.4746,6940.0
2023-03-30 14:05:00,59.6,59.61,59.57,59.59,9164.0,57.4746,57.4842,57.4457,57.465,9164.0
2023-03-30 14:10:00,59.58,59.58,59.53,59.57,48575.0,57.4553,57.4553,57.4071,57.4457,48575.0
2023-03-30 14:15:00,59.58,59.67,59.51,59.66,47108.0,57.4553,57.5421,57.3878,57.5325,47108.0
2023-03-30 14:20:00,59.65,59.73,59.64,59.73,5941.0,57.5228,57.6,57.5132,57.6,5941.0
2023-03-30 14:25:00,59.73,59.78,59.73,59.78,3856.0,57.6,57.6482,57.6,57.6482,3856.0
2023-03-30 14:30:00,59.78,59.81,59.76,59.79,5899.0,57.6482,57.6771,57.6289,57.6578,5899.0
2023-03-30 14:35:00,59.82,59.82,59.69,59.72,12699.0,57.6868,57.6868,57.5614,57.5903,12699.0
2023-03-30 14:40:00,59.72,59.75,59.71,59.71,4654.0,57.5903,57.6192,57.5807,57.5807,4654.0
2023-03-30 14:45:00,59.7,59.71,59.6,59.63,15637.0,57.571,57.5807,57.4746,57.5035,15637.0
2023-03-30 14:50:00,59.63,59.63,59.57,59.57,39141.0,57.5035,57.5035,57.4457,57.4457,39141.0
2023-03-30 14:55:00,59.58,59.6,59.47,59.49,88628.0,57.4553,57.4746,57.3492,57.3685,88628.0
2023-03-30 15:00:00,59.5,59.52,59.46,59.52,42891.0,57.3782,57.3974,57.3396,57.3974,42891.0
2023-03-30 15:05:00,59.52,59.54,59.43,59.45,41774.0,57.3974,57.4167,57.3107,57.3299,41774.0
2023-03-30 15:10:00,59.46,59.46,59.41,59.42,41505.0,57.3396,57.3396,57.2914,57.301,41505.0
2023-03-30 15:15:00,59.42,59.46,59.39,59.45,38395.0,57.301,57.3396,57.2721,57.3299,38395.0
2023-03-30 15:20:00,59.45,59.51,59.44,59.51,35566.0,57.3299,57.3878,57.3203,57.3878,35566.0
2023-03-30 15:25:00,59.51,59.61,59.5,59.58,24602.0,57.3878,57.4842,57.3782,57.4553,24602.0
2023-03-30 15:30:00,59.58,59.67,59.58,59.66,21919.0,57.4553,57.5421,57.4553,57.5325,21919.0
2023-03-30 15:35:00,59.65,59.75,59.64,59.73,20493.0,57.5228,57.6192,57.5132,57.6,20493.0
2023-03-30 15:40:00,59.73,59.74,59.69,59.72,26754.0,57.6,57.6096,57.5614,57.5903,26754.0
2023-03-30 15:45:00,59.71,59.74,59.65,59.66,48553.0,57.5807,57.6096,57.5228,57.5325,48553.0
2023-03-30 15:50:00,59.66,59.81,59.66,59.8,55536.0,57.5325,57.6771,57.5325,57.6675,55536.0
2023-03-30 15:55:00,59.81,59.86,59.78,59.81,177927.0,57.6771,57.7253,57.6482,57.6771,177927.0
2023-03-31 09:30:00,60.0,60.2,59.95,60.15,44815.0,57.8603,58.0532,57.8121,58.005,44815.0
2023-03-31 09:35:00,60.2,60.32,60.18,60.28,10018.0,58.0532,58.1689,58.0339,58.1303,10018.0
2023-03-31 09:40:00,60.27,60.29,60.23,60.23,20024.0,58.1207,58.14,58.0821,58.0821,20024.0
2023-03-31 09:45:00,60.25,60.27,60.11,60.13,18054.0,58.1014,58.1207,57.9664,57.9857,18054.0
2023-03-31 09:50:00,60.13,60.18,60.09,60.12,6513.0,57.9857,58.0339,57.9471,57.9761,6513.0
2023-03-31 09:55:00,60.1,60.2,60.04,60.14,6074.0,57.9568,58.0532,57.8989,57.9953,6074.0
2023-03-31 10:00:00,60.13,60.14,60.04,60.1,3893.0,57.9857,57.9953,57.8989,57.9568,3893.0
2023-03-31 10:05:00,60.12,60.12,60.05,60.05,5708.0,57.9761,57.9761,57.9085,57.9085,5708.0
2023-03-31 10:10:00,60.05,60.13,60.05,60.13,4076.0,57.9085,57.9857,57.9085,57.9857,4076.0
2023-03-31 10:15:00,60.13,60.18,60.09,60.18,13605.0,57.9857,58.0339,57.9471,58.0339,13605.0
2023-03-31 10:20:00,60.18,60.18,60.05,60.11,6222.0,58.0339,58.0339,57.9085,57.9664,6222.0
2023-03-31 10:25:00,60.11,60.2,60.08,60.16,16779.0,57.9664,58.0532,57.9375,58.0146,16779.0
2023-03-31 10:30:00,60.15,60.19,60.13,60.16,7454.0,58.005,58.0436,57.9857,58.0146,7454.0
2023-03-31 10:35:00,60.17,60.23,60.16,60.23,6911.0,58.0243,58.0821,58.0146,58.0821,6911.0
2023-03-31 10:40:00,60.23,60.25,60.18,60.21,5598.0,58.0821,58.1014,58.0339,58.0628,5598.0
2023-03-31 10:45:00,60.24,60.28,60.23,60.27,8633.0,58.0918,58.1303,58.0821,58.1207,8633.0
2023-03-31 10:50:00,60.27,60.28,60.19,60.22,5838.0,58.1207,58.1303,58.0436,58.0725,5838.0
2023-03-31 10:55:00,60.22,60.26,60.18,60.24,24546.0,58.0725,58.1111,58.0339,58.0918,24546.0
2023-03-31 11:00:00,60.24,60.33,60.24,60.33,6422.0,58.0918,58.1786,58.0918,58.1786,6422.0
2023-03-31 11:05:00,60.33,60.34,60.29,60.34,6562.0,58.1786,58.1882,58.14,58.1882,6562.0
2023-03-31 11:10:00,60.34,60.4,60.33,60.4,4765.0,58.1882,58.2461,58.1786,58.2461,4765.0
2023-03-31 11:15:00,60.4,60.5,60.38,60.49,11052.0,58.2461,58.3425,58.2268,58.3329,11052.0
2023-03-31 11:20:00,60.5,60.59,60.49,60.58,36165.0,58.3425,58.4293,58.3329,58.4196,36165.0
2023-03-31 11:25:00,60.6,60.6,60.51,60.54,6794.0,58.4389,58.4389,58.3521,58.3811,6794.0
2023-03-31 11:30:00,60.57,60.58,60.55,60.56,4889.0,58.41,58.4196,58.3907,58.4004,4889.0
2023-03-31 11:35:00,60.56,60.56,60.5,60.5,5624.0,58.4004,58.4004,58.3425,58.3425,5624.0
2023-03-31 11:40:00,60.5,60.52,60.44,60.51,6572.0,58.3425,58.3618,58.2846,58.3521,6572.0
2023-03-31 11:45:00,60.51,60.52,60.46,60.49,4067.0,58.3521,58.3618,58.3039,58.3329,4067.0
2023-03-31 11:50:00,60.49,60.54,60.47,60.5,4657.0,58.3329,58.3811,58.3136,58.3425,4657.0
2023-03-31 11:55:00,60.5,60.51,60.46,60.48,2870.0,58.3425,58.3521,58.3039,58.3232,2870.0
2023-03-31 12:00:00,60.46,60.51,60.46,60.51,2906.0,58.3039,58.3521,58.3039,58.3521,2906.0
2023-03-31 12:05:00,60.52,60.53,60.46,60.47,5831.0,58.3618,58.3714,58.3039,58.3136,5831.0
2023-03-31 12:10:00,60.48,60.53,60.47,60.5,4621.0,58.3232,58.3714,58.3136,58.3425,4621.0
2023-03-31 12:15:00,60.5,60.53,60.49,60.53,5876.0,58.3425,58.3714,58.3329,58.3714,5876.0
2023-03-31 12:20:00,60.52,60.56,60.5,60.51,3693.0,58.3618,58.4004,58.3425,58.3521,3693.0
2023-03-31 12:25:00,60.51,60.55,60.48,60.48,9156.0,58.3521,58.3907,58.3232,58.3232,9156.0
2023-03-31 12:30:00,60.5,60.5,60.42,60.43,4391.0,58.3425,58.3425,58.2654,58.275,4391.0
2023-03-31 12:35:00,60.44,60.45,60.39,60.39,4604.0,58.2846,58.2943,58.2364,58.2364,4604.0
2023-03-31 12:40:00,60.4,60.46,60.37,60.38,9402.0,58.2461,58.3039,58.2171,58.2268,9402.0
2023-03-31 12:45:00,60.38,60.38,60.34,60.37,8638.0,58.2268,58.2268,58.1882,58.2171,8638.0
2023-03-31 12:50:00,60.37,60.39,60.35,60.36,5316.0,58.2171,58.2364,58.1979,58.2075,5316.0
2023-03-31 12:55:00,60.35,60.4,60.35,60.4,16393.0,58.1979,58.2461,58.1979,58.2461,16393.0
2023-03-31 13:00:00,60.39,60.39,60.33,60.35,11803.0,58.2364,58.2364,58.1786,58.1979,11803.0
2023-03-31 13:05:00,60.34,60.36,60.3,60.35,5478.0,58.1882,58.2075,58.1496,58.1979,5478.0
2023-03-31 13:10:00,60.33,60.33,60.27,60.3,6412.0,58.1786,58.1786,58.1207,58.1496,6412.0
2023-03-31 13:15:00,60.3,60.32,60.25,60.3,8349.0,58.1496,58.1689,58.1014,58.1496,8349.0
2023-03-31 13:20:00,60.3,60.31,60.27,60.3,8229.0,58.1496,58.1593,58.1207,58.1496,8229.0
2023-03-31 13:25:00,60.29,60.3,60.26,60.27,2980.0,58.14,58.1496,58.1111,58.1207,2980.0
2023-03-31 13:30:00,60.27,60.27,60.24,60.24,2532.0,58.1207,58.1207,58.0918,58.0918,2532.0
2023-03-31 13:35:00,60.25,60.27,60.24,60.26,5003.0,58.1014,58.1207,58.0918,58.1111,5003.0
2023-03-31 13:40:00,60.27,60.29,60.25,60.27,3524.0,58.1207,58.14,58.1014,58.1207,3524.0
2023-03-31 13:45:00,60.28,60.29,60.25,60.26,3638.0,58.1303,58.14,58.1014,58.1111,3638.0
2023-03-31 13:50:00,60.26,60.27,60.24,60.24,6601.0,58.1111,58.1207,58.0918,58.0918,6601.0
2023-03-31 13:55:00,60.25,60.31,60.22,60.3,11188.0,58.1014,58.1593,58.0725,58.1496,11188.0
2023-03-31 14:00:00,60.3,60.35,60.29,60.35,4648.0,58.1496,58.1979,58.14,58.1979,4648.0
2023-03-31 14:05:00,60.36,60.4,60.34,60.36,4233.0,58.2075,58.2461,58.1882,58.2075,4233.0
2023-03-31 14:10:00,60.37,60.37,60.34,60.37,4703.0,58.2171,58.2171,58.1882,58.2171,4703.0
2023-03-31 14:15:00,60.37,60.37,60.32,60.33,6711.0,58.2171,58.2171,58.1689,58.1786,6711.0
2023-03-31 14:20:00,60.33,60.34,60.29,60.29,4015.0,58.1786,58.1882,58.14,58.14,4015.0
2023-03-31 14:25:00,60.3,60.3,60.25,60.28,12169.0,58.1496,58.1496,58.1014,58.1303,12169.0
2023-03-31 14:30:00,60.29,60.32,60.26,60.31,4557.0,58.14,58.1689,58.1111,58.1593,4557.0
2023-03-31 14:35:00,60.31,60.32,60.28,60.3,4479.0,58.1593,58.1689,58.1303,58.1496,4479.0
2023-03-31 14:40:00,60.3,60.33,60.27,60.29,7388.0,58.1496,58.1786,58.1207,58.14,7388.0
2023-03-31 14:45:00,60.29,60.29,60.26,60.29,3536.0,58.14,58.14,58.1111,58.14,3536.0
2023-03-31 14:50:00,60.29,60.34,60.28,60.32,5606.0,58.14,58.1882,58.1303,58.1689,5606.0
2023-03-31 14:55:00,60.33,60.33,60.29,60.32,4321.0,58.1786,58.1786,58.14,58.1689,4321.0
2023-03-31 15:00:00,60.32,60.43,60.32,60.43,12830.0,58.1689,58.275,58.1689,58.275,12830.0
2023-03-31 15:05:00,60.44,60.44,60.38,60.4,12687.0,58.2846,58.2846,58.2268,58.2461,12687.0
2023-03-31 15:10:00,60.4,60.44,60.38,60.43,12478.0,58.2461,58.2846,58.2268,58.275,12478.0
2023-03-31 15:15:00,60.43,60.55,60.43,60.55,11244.0,58.275,58.3907,58.275,58.3907,11244.0
2023-03-31 15:20:00,60.55,60.66,60.55,60.65,16430.0,58.3907,58.4968,58.3907,58.4872,16430.0
2023-03-31 15:25:00,60.66,60.73,60.65,60.71,17771.0,58.4968,58.5643,58.4872,58.545,17771.0
2023-03-31 15:30:00,60.71,60.75,60.64,60.64,29928.0,58.545,58.5836,58.4775,58.4775,29928.0
2023-03-31 15:35:00,60.64,60.64,60.54,60.55,43323.0,58.4775,58.4775,58.3811,58.3907,43323.0
2023-03-31 15:40:00,60.55,60.59,60.54,60.55,30244.0,58.3907,58.4293,58.3811,58.3907,30244.0
2023-03-31 15:45:00,60.56,60.73,60.55,60.7,77506.0,58.4004,58.5643,58.3907,58.5354,77506.0
2023-03-31 15:50:00,60.73,60.96,60.71,60.92,184416.0,58.5643,58.7861,58.545,58.7475,184416.0
2023-03-31 15:55:00,60.92,61.03,60.9,60.93,370502.0,58.7475,58.8536,58.7282,58.7572,370502.0
2023-04-03 09:30:00,60.77,61.05,60.77,60.77,46562.0,58.6029,58.8729,58.6029,58.6029,46562.0
2023-04-03 09:35:00,60.81,61.04,60.81,61.0,13631.0,58.6414,58.8632,58.6414,58.8247,13631.0
2023-04-03 09:40:00,60.98,61.04,60.91,61.0,18390.0,58.8054,58.8632,58.7379,58.8247,18390.0
2023-04-03 09:45:00,60.96,61.23,60.95,61.23,47150.0,58.7861,59.0465,58.7765,59.0465,47150.0
2023-04-03 09:50:00,61.25,61.27,61.1,61.1,13826.0,59.0658,59.085,58.9211,58.9211,13826.0
2023-04-03 09:55:00,61.1,61.1,61.0,61.03,48159.0,58.9211,58.9211,58.8247,58.8536,48159.0
2023-04-03 10:00:00,61.03,61.15,60.99,61.03,113870.0,58.8536,58.9693,58.815,58.8536,113870.0
2023-04-03 10:05:00,61.04,61.06,60.89,60.99,73198.0,58.8632,58.8825,58.7186,58.815,73198.0
2023-04-03 10:10:00,60.97,61.01,60.86,61.01,36153.0,58.7957,58.8343,58.6897,58.8343,36153.0
2023-04-03 10:15:00,60.98,61.08,60.98,61.06,40839.0,58.8054,58.9018,58.8054,58.8825,40839.0
2023-04-03 10:20:00,61.06,61.1,61.02,61.1,9970.0,58.8825,58.9211,58.844,58.9211,9970.0
2023-04-03 10:25:00,61.1,61.11,61.04,61.08,14320.0,58.9211,58.9307,58.8632,58.9018,14320.0
2023-04-03 10:30:00,61.08,61.18,61.07,61.11,18407.0,58.9018,58.9983,58.8922,58.9307,18407.0
2023-04-03 10:35:00,61.11,61.11,60.94,60.95,8426.0,58.9307,58.9307,58.7668,58.7765,8426.0
2023-04-03 10:40:00,60.95,60.97,60.87,60.87,16005.0,58.7765,58.7957,58.6993,58.6993,16005.0
2023-04-03 10:45:00,60.87,60.91,60.76,60.77,14002.0,58.6993,58.7379,58.5932,58.6029,14002.0
2023-04-03 10:50:00,60.77,60.77,60.65,60.68,8679.0,58.6029,58.6029,58.4872,58.5161,8679.0
2023-04-03 10:55:00,60.68,60.71,60.64,60.66,14897.0,58.5161,58.545,58.4775,58.4968,14897.0
2023-04-03 11:00:00,60.67,60.75,60.67,60.75,8416.0,58.5064,58.5836,58.5064,58.5836,8416.0
2023-04-03 11:05:00,60.75,60.75,60.66,60.68,12734.0,58.5836,58.5836,58.4968,58.5161,12734.0
2023-04-03 11:10:00,60.68,60.68,60.58,60.59,12148.0,58.5161,58.5161,58.4196,58.4293,12148.0
2023-04-03 11:15:00,60.58,60.67,60.57,60.66,9577.0,58.4196,58.5064,58.41,58.4968,9577.0
2023-04-03 11:20:00,60.66,60.69,60.63,60.65,7699.0,58.4968,58.5257,58.4679,58.4872,7699.0
2023-04-03 11:25:00,60.65,60.66,60.62,60.63,5178.0,58.4872,58.4968,58.4582,58.4679,5178.0
2023-04-03 11:30:00,60.63,60.69,60.62,60.66,8527.0,58.4679,58.5257,58.4582,58.4968,8527.0
2023-04-03 11:35:00,60.66,60.68,60.64,60.67,9210.0,58.4968,58.5161,58.4775,58.5064,9210.0
2023-04-03 11:40:00,60.67,60.72,60.66,60.72,12347.0,58.5064,58.5547,58.4968,58.5547,12347.0
2023-04-03 11:45:00,60.72,60.75,60.68,60.75,16489.0,58.5547,58.5836,58.5161,58.5836,16489.0
2023-04-03 11:50:00,60.74,60.75,60.69,60.71,7619.0,58.5739,58.5836,58.5257,58.545,7619.0
2023-04-03 11:55:00,60.72,60.78,60.71,60.78,6764.0,58.5547,58.6125,58.545,58.6125,6764.0
2023-04-03 12:00:00,60.78,60.84,60.77,60.83,7161.0,58.6125,58.6704,58.6029,58.6607,7161.0
2023-04-03 12:05:00,60.83,60.89,60.82,60.88,9008.0,58.6607,58.7186,58.6511,58.709,9008.0
2023-04-03 12:10:00,60.87,60.94,60.85,60.94,11018.0,58.6993,58.7668,58.68,58.7668,11018.0
2023-04-03 12:15:00,60.94,61.02,60.94,61.02,15995.0,58.7668,58.844,58.7668,58.844,15995.0
2023-04-03 12:20:00,61.02,61.05,60.93,60.96,11449.0,58.844,58.8729,58.7572,58.7861,11449.0
2023-04-03 12:25:00,60.97,61.0,60.95,60.98,8243.0,58.7957,58.8247,58.7765,58.8054,8243.0
2023-04-03 12:30:00,60.96,60.97,60.92,60.97,6531.0,58.7861,58.7957,58.7475,58.7957,6531.0
2023-04-03 12:35:00,60.97,60.97,60.94,60.95,3400.0,58.7957,58.7957,58.7668,58.7765,3400.0
2023-04-03 12:40:00,60.94,60.94,60.86,60.87,6468.0,58.7668,58.7668,58.6897,58.6993,6468.0
2023-04-03 12:45:00,60.87,60.9,60.86,60.9,10682.0,58.6993,58.7282,58.6897,58.7282,10682.0
2023-04-03 12:50:00,60.89,60.91,60.86,60.87,9051.0,58.7186,58.7379,58.6897,58.6993,9051.0
2023-04-03 12:55:00,60.87,60.9,60.85,60.89,6480.0,58.6993,58.7282,58.68,58.7186,6480.0
2023-04-03 13:00:00,60.88,60.88,60.8,60.83,15085.0,58.709,58.709,58.6318,58.6607,15085.0
2023-04-03 13:05:00,60.84,60.88,60.83,60.88,5885.0,58.6704,58.709,58.6607,58.709,5885.0
2023-04-03 13:10:00,60.9,60.95,60.9,60.92,6712.0,58.7282,58.7765,58.7282,58.7475,6712.0
2023-04-03 13:15:00,60.91,60.94,60.91,60.92,17054.0,58.7379,58.7668,58.7379,58.7475,17054.0
2023-04-03 13:20:00,60.93,60.96,60.92,60.94,9501.0,58.7572,58.7861,58.7475,58.7668,9501.0
2023-04-03 13:25:00,60.94,60.95,60.84,60.86,12622.0,58.7668,58.7765,58.6704,58.6897,12622.0
2023-04-03 13:30:00,60.84,60.89,60.83,60.88,11543.0,58.6704,58.7186,58.6607,58.709,11543.0
2023-04-03 13:35:00,60.88,61.01,60.87,60.93,26045.0,58.709,58.8343,58.6993,58.7572,26045.0
2023-04-03 13:40:00,60.92,60.94,60.84,60.89,69130.0,58.7475,58.7668,58.6704,58.7186,69130.0
2023-04-03 13:45:00,60.88,60.95,60.87,60.94,9363.0,58.709,58.7765,58.6993,58.7668,9363.0
2023-04-03 13:50:00,60.94,60.95,60.93,60.95,5926.0,58.7668,58.7765,58.7572,58.7765,5926.0
2023-04-03 13:55:00,60.95,60.95,60.89,60.9,38364.0,58.7765,58.7765,58.7186,58.7282,38364.0
2023-04-03 14:00:00,60.9,60.94,60.88,60.9,9188.0,58.7282,58.7668,58.709,58.7282,9188.0
2023-04-03 14:05:00,60.9,60.98,60.88,60.95,95257.0,58.7282,58.8054,58.709,58.7765,95257.0
2023-04-03 14:10:00,60.96,61.05,60.95,61.03,20611.0,58.7861,58.8729,58.7765,58.8536,20611.0
2023-04-03 14:15:00,61.03,61.03,60.98,61.01,7478.0,58.8536,58.8536,58.8054,58.8343,7478.0
2023-04-03 14:20:00,61.02,61.06,61.0,61.06,9227.0,58.844,58.8825,58.8247,58.8825,9227.0
2023-04-03 14:25:00,61.06,61.07,61.04,61.07,5995.0,58.8825,58.8922,58.8632,58.8922,5995.0
2023-04-03 14:30:00,61.07,61.09,61.06,61.06,16919.0,58.8922,58.9115,58.8825,58.8825,16919.0
2023-04-03 14:35:00,61.07,61.15,61.07,61.14,23946.0,58.8922,58.9693,58.8922,58.9597,23946.0
2023-04-03 14:40:00,61.15,61.2,61.14,61.16,23614.0,58.9693,59.0175,58.9597,58.979,23614.0
2023-04-03 14:45:00,61.16,61.18,61.12,61.13,53476.0,58.979,58.9983,58.9404,58.95,53476.0
2023-04-03 14:50:00,61.13,61.15,61.09,61.13,18154.0,58.95,58.9693,58.9115,58.95,18154.0
2023-04-03 14:55:00,61.14,61.14,61.06,61.07,22810.0,58.9597,58.9597,58.8825,58.8922,22810.0
2023-04-03 15:00:00,61.07,61.19,61.06,61.16,43681.0,58.8922,59.0079,58.8825,58.979,43681.0
2023-04-03 15:05:00,61.16,61.17,61.11,61.14,36517.0,58.979,58.9886,58.9307,58.9597,36517.0
2023-04-03 15:10:00,61.14,61.19,61.14,61.15,27423.0,58.9597,59.0079,58.9597,58.9693,27423.0
2023-04-03 15:15:00,61.15,61.21,61.13,61.16,33261.0,58.9693,59.0272,58.95,58.979,33261.0
2023-04-03 15:20:00,61.17,61.21,61.14,61.21,19853.0,58.9886,59.0272,58.9597,59.0272,19853.0
2023-04-03 15:25:00,61.21,61.27,61.21,61.23,21825.0,59.0272,59.085,59.0272,59.0465,21825.0
2023-04-03 15:30:00,61.23,61.34,61.21,61.33,33999.0,59.0465,59.1525,59.0272,59.1429,33999.0
2023-04-03 15:35:00,61.34,61.37,61.26,61.28,32596.0,59.1525,59.1815,59.0754,59.0947,32596.0
2023-04-03 15:40:00,61.28,61.33,61.24,61.32,36008.0,59.0947,59.1429,59.0561,59.1333,36008.0
2023-04-03 15:45:00,61.31,61.35,61.29,61.32,29379.0,59.1236,59.1622,59.1043,59.1333,29379.0
2023-04-03 15:50:00,61.32,61.36,61.28,61.3,62928.0,59.1333,59.1718,59.0947,59.114,62928.0
2023-04-03 15:55:00,61.3,61.41,61.25,61.37,297492.0,59.114,59.22,59.0658,59.1815,297492.0
2023-04-04 09:30:00,61.52,61.56,60.93,60.93,89546.0,59.3261,59.3647,58.7572,58.7572,89546.0
2023-04-04 09:35:00,60.95,61.14,60.86,60.93,15927.0,58.7765,58.9597,58.6897,58.7572,15927.0
2023-04-04 09:40:00,60.93,60.93,60.57,60.58,90138.0,58.7572,58.7572,58.41,58.4196,90138.0
2023-04-04 09:45:00,60.53,60.85,60.5,60.82,23894.0,58.3714,58.68,58.3425,58.6511,23894.0
2023-04-04 09:50:00,60.8,60.83,60.67,60.7,8257.0,58.6318,58.6607,58.5064,58.5354,8257.0
2023-04-04 09:55:00,60.69,60.69,60.59,60.66,7571.0,58.5257,58.5257,58.4293,58.4968,7571.0
2023-04-04 10:00:00,60.67,60.88,60.67,60.78,20888.0,58.5064,58.709,58.5064,58.6125,20888.0
2023-04-04 10:05:00,60.78,60.8,60.63,60.66,10058.0,58.6125,58.6318,58.4679,58.4968,10058.0
2023-04-04 10:10:00,60.65,60.74,60.63,60.71,9744.0,58.4872,58.5739,58.4679,58.545,9744.0
2023-04-04 10:15:00,60.73,60.75,60.54,60.58,41778.0,58.5643,58.5836,58.3811,58.4196,41778.0
2023-04-04 10:20:00,60.58,60.63,60.5,60.54,10395.0,58.4196,58.4679,58.3425,58.3811,10395.0
2023-04-04 10:25:00,60.54,60.61,60.47,60.56,22267.0,58.3811,58.4486,58.3136,58.4004,22267.0
2023-04-04 10:30:00,60.58,60.66,60.56,60.65,18034.0,58.4196,58.4968,58.4004,58.4872,18034.0
2023-04-04 10:35:00,60.66,60.67,60.5,60.51,14705.0,58.4968,58.5064,58.3425,58.3521,14705.0
2023-04-04 10:40:00,60.49,60.49,60.34,60.42,35400.0,58.3329,58.3329,58.1882,58.2654,35400.0
2023-04-04 10:45:00,60.45,60.46,60.35,60.35,8034.0,58.2943,58.3039,58.1979,58.1979,8034.0
2023-04-04 10:50:00,60.34,60.43,60.33,60.43,45348.0,58.1882,58.275,58.1786,58.275,45348.0
2023-04-04 10:55:00,60.43,60.44,60.23,60.25,12165.0,58.275,58.2846,58.0821,58.1014,12165.0
2023-04-04 11:00:00,60.23,60.23,60.06,60.13,13213.0,58.0821,58.0821,57.9182,57.9857,13213.0
2023-04-04 11:05:00,60.13,60.15,60.04,60.05,12548.0,57.9857,58.005,57.8989,57.9085,12548.0
2023-04-04 11:10:00,60.06,60.14,60.06,60.14,7234.0,57.9182,57.9953,57.9182,57.9953,7234.0
2023-04-04 11:15:00,60.13,60.14,60.02,60.06,10946.0,57.9857,57.9953,57.8796,57.9182,10946.0
2023-04-04 11:20:00,60.08,60.14,60.07,60.09,28738.0,57.9375,57.9953,57.9278,57.9471,28738.0
2023-04-04 11:25:00,60.09,60.15,60.05,60.12,14093.0,57.9471,58.005,57.9085,57.9761,14093.0
2023-04-04 11:30:00,60.12,60.2,60.1,60.2,12391.0,57.9761,58.0532,57.9568,58.0532,12391.0
2023-04-04 11:35:00,60.22,60.33,60.21,60.24,8549.0,58.0725,58.1786,58.0628,58.0918,8549.0
2023-04-04 11:40:00,60.24,60.26,60.18,60.18,14641.0,58.0918,58.1111,58.0339,58.0339,14641.0
2023-04-04 11:45:00,60.19,60.26,60.12,60.12,16687.0,58.0436,58.1111,57.9761,57.9761,16687.0
2023-04-04 11:50:00,60.11,60.19,60.0,60.16,26517.0,57.9664,58.0436,57.8603,58.0146,26517.0
2023-04-04 11:55:00,60.15,60.17,60.07,60.09,17500.0,58.005,58.0243,57.9278,57.9471,17500.0
2023-04-04 12:00:00,60.08,60.15,60.05,60.1,26282.0,57.9375,58.005,57.9085,57.9568,26282.0
2023-04-04 12:05:00,60.1,60.1,59.88,59.92,23034.0,57.9568,57.9568,57.7446,57.7832,23034.0
2023-04-04 12:10:00,59.95,60.0,59.92,59.93,7400.0,57.8121,57.8603,57.7832,57.7928,7400.0
2023-04-04 12:15:00,59.92,59.93,59.89,59.9,10725.0,57.7832,57.7928,57.7543,57.7639,10725.0
2023-04-04 12:20:00,59.9,59.91,59.85,59.9,18126.0,57.7639,57.7735,57.7157,57.7639,18126.0
2023-04-04 12:25:00,59.91,60.03,59.9,59.97,14961.0,57.7735,57.8893,57.7639,57.8314,14961.0
2023-04-04 12:30:00,59.97,59.97,59.92,59.93,12406.0,57.8314,57.8314,57.7832,57.7928,12406.0
2023-04-04 12:35:00,59.93,59.94,59.84,59.87,32467.0,57.7928,57.8025,57.706,57.735,32467.0
2023-04-04 12:40:00,59.87,59.97,59.87,59.96,17541.0,57.735,57.8314,57.735,57.8218,17541.0
2023-04-04 12:45:00,59.97,59.99,59.94,59.98,13358.0,57.8314,57.8507,57.8025,57.841,13358.0
2023-04-04 12:50:00,59.97,59.97,59.88,59.89,10779.0,57.8314,57.8314,57.7446,57.7543,10779.0
2023-04-04 12:55:00,59.89,59.98,59.88,59.94,24387.0,57.7543,57.841,57.7446,57.8025,24387.0
2023-04-04 13:00:00,59.94,59.98,59.88,59.97,41139.0,57.8025,57.841,57.7446,57.8314,41139.0
2023-04-04 13:05:00,59.97,60.12,59.96,60.06,12053.0,57.8314,57.9761,57.8218,57.9182,12053.0
2023-04-04 13:10:00,60.04,60.09,60.02,60.09,5864.0,57.8989,57.9471,57.8796,57.9471,5864.0
2023-04-04 13:15:00,60.12,60.22,60.1,60.22,16827.0,57.9761,58.0725,57.9568,58.0725,16827.0
2023-04-04 13:20:00,60.22,60.25,60.19,60.23,4184.0,58.0725,58.1014,58.0436,58.0821,4184.0
2023-04-04 13:25:00,60.25,60.27,60.23,60.26,3914.0,58.1014,58.1207,58.0821,58.1111,3914.0
2023-04-04 13:30:00,60.26,60.28,60.19,60.22,9081.0,58.1111,58.1303,58.0436,58.0725,9081.0
2023-04-04 13:35:00,60.22,60.27,60.21,60.25,3842.0,58.0725,58.1207,58.0628,58.1014,3842.0
2023-04-04 13:40:00,60.25,60.26,60.15,60.16,8121.0,58.1014,58.1111,58.005,58.0146,8121.0
2023-04-04 13:45:00,60.15,60.17,60.09,60.17,6063.0,58.005,58.0243,57.9471,58.0243,6063.0
2023-04-04 13:50:00,60.17,60.17,60.1,60.14,10896.0,58.0243,58.0243,57.9568,57.9953,10896.0
2023-04-04 13:55:00,60.14,60.18,60.13,60.15,3582.0,57.9953,58.0339,57.9857,58.005,3582.0
2023-04-04 14:00:00,60.14,60.2,60.1,60.19,12593.0,57.9953,58.0532,57.9568,58.0436,12593.0
2023-04-04 14:05:00,60.2,60.23,60.18,60.19,5007.0,58.0532,58.0821,58.0339,58.0436,5007.0
2023-04-04 14:10:00,60.19,60.24,60.19,60.22,49344.0,58.0436,58.0918,58.0436,58.0725,49344.0
2023-04-04 14:15:00,60.23,60.24,60.14,60.14,4675.0,58.0821,58.0918,57.9953,57.9953,4675.0
2023-04-04 14:20:00,60.14,60.16,60.0,60.0,7762.0,57.9953,58.0146,57.8603,57.8603,7762.0
2023-04-04 14:25:00,60.02,60.05,59.93,59.96,5904.0,57.8796,57.9085,57.7928,57.8218,5904.0
2023-04-04 14:30:00,59.96,59.99,59.93,59.98,4595.0,57.8218,57.8507,57.7928,57.841,4595.0
2023-04-04 14:35:00,59.98,60.05,59.97,59.99,20381.0,57.841,57.9085,57.8314,57.8507,20381.0
2023-04-04 14:40:00,60.0,60.02,59.95,59.96,10814.0,57.8603,57.8796,57.8121,57.8218,10814.0
2023-04-04 14:45:00,59.96,59.98,59.94,59.95,54170.0,57.8218,57.841,57.8025,57.8121,54170.0
2023-04-04 14:50:00,59.95,59.97,59.91,59.94,7940.0,57.8121,57.8314,57.7735,57.8025,7940.0
2023-04-04 14:55:00,59.94,59.96,59.87,59.9,7583.0,57.8025,57.8218,57.735,57.7639,7583.0
2023-04-04 15:00:00,59.89,60.16,59.89,60.13,161224.0,57.7543,58.0146,57.7543,57.9857,161224.0
2023-04-04 15:05:00,60.15,60.24,60.1,60.14,40783.0,58.005,58.0918,57.9568,57.9953,40783.0
2023-04-04 15:10:00,60.14,60.32,60.13,60.27,79843.0,57.9953,58.1689,57.9857,58.1207,79843.0
2023-04-04 15:15:00,60.27,60.31,60.2,60.25,68361.0,58.1207,58.1593,58.0532,58.1014,68361.0
2023-04-04 15:20:00,60.26,60.34,60.22,60.28,129595.0,58.1111,58.1882,58.0725,58.1303,129595.0
2023-04-04 15:25:00,60.28,60.37,60.25,60.28,74756.0,58.1303,58.2171,58.1014,58.1303,74756.0
2023-04-04 15:30:00,60.29,60.39,60.27,60.32,42469.0,58.14,58.2364,58.1207,58.1689,42469.0
2023-04-04 15:35:00,60.32,60.45,60.3,60.4,77145.0,58.1689,58.2943,58.1496,58.2461,77145.0
2023-04-04 15:40:00,60.39,60.49,60.37,60.4,58428.0,58.2364,58.3329,58.2171,58.2461,58428.0
2023-04-04 15:45:00,60.41,60.47,60.34,60.43,79420.0,58.2557,58.3136,58.1882,58.275,79420.0
2023-04-04 15:50:00,60.44,60.57,60.43,60.52,117856.0,58.2846,58.41,58.275,58.3618,117856.0
2023-04-04 15:55:00,60.52,60.67,60.49,60.67,340038.0,58.3618,58.5064,58.3329,58.5064,340038.0
2023-04-05 09:30:00,60.58,60.58,60.24,60.38,42336.0,58.4196,58.4196,58.0918,58.2268,42336.0
2023-04-05 09:35:00,60.44,60.71,60.42,60.69,12705.0,58.2846,58.545,58.2654,58.5257,12705.0
2023-04-05 09:40:00,60.68,60.91,60.68,60.79,33227.0,58.5161,58.7379,58.5161,58.6222,33227.0
2023-04-05 09:45:00,60.73,60.93,60.71,60.92,23639.0,58.5643,58.7572,58.545,58.7475,23639.0
2023-04-05 09:50:00,60.91,61.04,60.88,60.93,14453.0,58.7379,58.8632,58.709,58.7572,14453.0
2023-04-05 09:55:00,60.9,60.98,60.86,60.97,15075.0,58.7282,58.8054,58.6897,58.7957,15075.0
2023-04-05 10:00:00,60.99,61.04,60.87,60.9,43316.0,58.815,58.8632,58.6993,58.7282,43316.0
2023-04-05 10:05:00,60.9,61.0,60.82,60.91,56894.0,58.7282,58.8247,58.6511,58.7379,56894.0
2023-04-05 10:10:00,60.92,61.08,60.9,61.08,26074.0,58.7475,58.9018,58.7282,58.9018,26074.0
2023-04-05 10:15:00,61.07,61.09,60.98,61.01,36688.0,58.8922,58.9115,58.8054,58.8343,36688.0
2023-04-05 10:20:00,61.0,61.17,60.99,61.16,23128.0,58.8247,58.9886,58.815,58.979,23128.0
2023-04-05 10:25:00,61.16,61.17,61.02,61.03,40110.0,58.979,58.9886,58.844,58.8536,40110.0
2023-04-05 10:30:00,61.04,61.14,61.02,61.02,17717.0,58.8632,58.9597,58.844,58.844,17717.0
2023-04-05 10:35:00,61.03,61.12,61.02,61.05,33261.0,58.8536,58.9404,58.844,58.8729,33261.0
2023-04-05 10:40:00,61.04,61.05,60.96,60.97,34099.0,58.8632,58.8729,58.7861,58.7957,34099.0
2023-04-05 10:45:00,60.96,61.0,60.95,60.98,100930.0,58.7861,58.8247,58.7765,58.8054,100930.0
2023-04-05 10:50:00,60.98,60.98,60.88,60.92,65070.0,58.8054,58.8054,58.709,58.7475,65070.0
2023-04-05 10:55:00,60.93,60.94,60.87,60.88,63133.0,58.7572,58.7668,58.6993,58.709,63133.0
2023-04-05 11:00:00,60.88,60.88,60.68,60.69,21857.0,58.709,58.709,58.5161,58.5257,21857.0
2023-04-05 11:05:00,60.69,60.73,60.62,60.64,12404.0,58.5257,58.5643,58.4582,58.4775,12404.0
2023-04-05 11:10:00,60.64,60.64,60.43,60.43,21027.0,58.4775,58.4775,58.275,58.275,21027.0
2023-04-05 11:15:00,60.44,60.53,60.39,60.45,21203.0,58.2846,58.3714,58.2364,58.2943,21203.0
2023-04-05 11:20:00,60.43,60.44,60.32,60.33,7435.0,58.275,58.2846,58.1689,58.1786,7435.0
2023-04-05 11:25:00,60.33,60.39,60.29,60.34,16833.0,58.1786,58.2364,58.14,58.1882,16833.0
2023-04-05 11:30:00,60.35,60.6,60.34,60.6,27339.0,58.1979,58.4389,58.1882,58.4389,27339.0
2023-04-05 11:35:00,60.6,60.71,60.56,60.66,51077.0,58.4389,58.545,58.4004,58.4968,51077.0
2023-04-05 11:40:00,60.66,60.7,60.62,60.66,23762.0,58.4968,58.5354,58.4582,58.4968,23762.0
2023-04-05 11:45:00,60.66,60.72,60.64,60.72,22892.0,58.4968,58.5547,58.4775,58.5547,22892.0
2023-04-05 11:50:00,60.72,60.81,60.63,60.64,42253.0,58.5547,58.6414,58.4679,58.4775,42253.0
2023-04-05 11:55:00,60.64,60.64,60.45,60.56,12869.0,58.4775,58.4775,58.2943,58.4004,12869.0
2023-04-05 12:00:00,60.57,60.57,60.49,60.51,10616.0,58.41,58.41,58.3329,58.3521,10616.0
2023-04-05 12:05:00,60.5,60.5,60.41,60.43,6580.0,58.3425,58.3425,58.2557,58.275,6580.0
2023-04-05 12:10:00,60.44,60.48,60.42,60.42,7403.0,58.2846,58.3232,58.2654,58.2654,7403.0
2023-04-05 12:15:00,60.44,60.45,60.37,60.45,8525.0,58.2846,58.2943,58.2171,58.2943,8525.0
2023-04-05 12:20:00,60.45,60.48,60.39,60.43,9899.0,58.2943,58.3232,58.2364,58.275,9899.0
2023-04-05 12:25:00,60.42,60.42,60.34,60.38,9970.0,58.2654,58.2654,58.1882,58.2268,9970.0
2023-04-05 12:30:00,60.36,60.43,60.35,60.41,24992.0,58.2075,58.275,58.1979,58.2557,24992.0
2023-04-05 12:35:00,60.41,60.52,60.4,60.48,9839.0,58.2557,58.3618,58.2461,58.3232,9839.0
2023-04-05 12:40:00,60.49,60.52,60.45,60.46,6058.0,58.3329,58.3618,58.2943,58.3039,6058.0
2023-04-05 12:45:00,60.48,60.48,60.38,60.38,5811.0,58.3232,58.3232,58.2268,58.2268,5811.0
2023-04-05 12:50:00,60.37,60.45,60.36,60.45,33042.0,58.2171,58.2943,58.2075,58.2943,33042.0
2023-04-05 12:55:00,60.46,60.53,60.44,60.5,8726.0,58.3039,58.3714,58.2846,58.3425,8726.0
2023-04-05 13:00:00,60.48,60.5,60.44,60.49,6680.0,58.3232,58.3425,58.2846,58.3329,6680.0
2023-04-05 13:05:00,60.5,60.54,60.46,60.47,16694.0,58.3425,58.3811,58.3039,58.3136,16694.0
2023-04-05 13:10:00,60.45,60.54,60.45,60.5,9331.0,58.2943,58.3811,58.2943,58.3425,9331.0
2023-04-05 13:15:00,60.52,60.66,60.52,60.66,9766.0,58.3618,58.4968,58.3618,58.4968,9766.0
2023-04-05 13:20:00,60.66,60.68,60.62,60.66,15421.0,58.4968,58.5161,58.4582,58.4968,15421.0
2023-04-05 13:25:00,60.67,60.71,60.66,60.71,19763.0,58.5064,58.545,58.4968,58.545,19763.0
2023-04-05 13:30:00,60.71,60.77,60.63,60.65,77012.0,58.545,58.6029,58.4679,58.4872,77012.0
2023-04-05 13:35:00,60.64,60.66,60.57,60.65,22013.0,58.4775,58.4968,58.41,58.4872,22013.0
2023-04-05 13:40:00,60.64,60.66,60.57,60.61,19029.0,58.4775,58.4968,58.41,58.4486,19029.0
2023-04-05 13:45:00,60.61,60.61,60.56,60.61,16470.0,58.4486,58.4486,58.4004,58.4486,16470.0
2023-04-05 13:50:00,60.62,60.68,60.62,60.67,19456.0,58.4582,58.5161,58.4582,58.5064,19456.0
2023-04-05 13:55:00,60.67,60.76,60.67,60.76,14672.0,58.5064,58.5932,58.5064,58.5932,14672.0
2023-04-05 14:00:00,60.76,60.88,60.76,60.86,17518.0,58.5932,58.709,58.5932,58.6897,17518.0
2023-04-05 14:05:00,60.86,60.86,60.8,60.8,15187.0,58.6897,58.6897,58.6318,58.6318,15187.0
2023-04-05 14:10:00,60.78,60.78,60.73,60.76,14390.0,58.6125,58.6125,58.5643,58.5932,14390.0
2023-04-05 14:15:00,60.76,60.81,60.75,60.81,11862.0,58.5932,58.6414,58.5836,58.6414,11862.0
2023-04-05 14:20:00,60.8,60.81,60.76,60.77,18726.0,58.6318,58.6414,58.5932,58.6029,18726.0
2023-04-05 14:25:00,60.77,60.81,60.76,60.79,13809.0,58.6029,58.6414,58.5932,58.6222,13809.0
2023-04-05 14:30:00,60.79,60.83,60.73,60.78,17193.0,58.6222,58.6607,58.5643,58.6125,17193.0
2023-04-05 14:35:00,60.77,60.82,60.76,60.76,14553.0,58.6029,58.6511,58.5932,58.5932,14553.0
2023-04-05 14:40:00,60.76,60.77,60.64,60.67,16316.0,58.5932,58.6029,58.4775,58.5064,16316.0
2023-04-05 14:45:00,60.67,60.71,60.64,60.65,11419.0,58.5064,58.545,58.4775,58.4872,11419.0
2023-04-05 14:50:00,60.64,60.69,60.64,60.66,13000.0,58.4775,58.5257,58.4775,58.4968,13000.0
2023-04-05 14:55:00,60.65,60.7,60.64,60.66,16742.0,58.4872,58.5354,58.4775,58.4968,16742.0
2023-04-05 15:00:00,60.66,60.68,60.61,60.64,16025.0,58.4968,58.5161,58.4486,58.4775,16025.0
2023-04-05 15:05:00,60.64,60.66,60.59,60.61,24057.0,58.4775,58.4968,58.4293,58.4486,24057.0
2023-04-05 15:10:00,60.62,60.68,60.62,60.66,24075.0,58.4582,58.5161,58.4582,58.4968,24075.0
2023-04-05 15:15:00,60.66,60.67,60.6,60.6,32112.0,58.4968,58.5064,58.4389,58.4389,32112.0
2023-04-05 15:20:00,60.6,60.67,60.6,60.66,31446.0,58.4389,58.5064,58.4389,58.4968,31446.0
2023-04-05 15:25:00,60.66,60.71,60.65,60.69,33942.0,58.4968,58.545,58.4872,58.5257,33942.0
2023-04-05 15:30:00,60.69,60.78,60.68,60.72,45070.0,58.5257,58.6125,58.5161,58.5547,45070.0
2023-04-05 15:35:00,60.71,60.75,60.67,60.67,42014.0,58.545,58.5836,58.5064,58.5064,42014.0
2023-04-05 15:40:00,60.67,60.74,60.66,60.71,55898.0,58.5064,58.5739,58.4968,58.545,55898.0
2023-04-05 15:45:00,60.71,60.74,60.67,60.69,78630.0,58.545,58.5739,58.5064,58.5257,78630.0
2023-04-05 15:50:00,60.69,60.83,60.69,60.81,112121.0,58.5257,58.6607,58.5257,58.6414,112121.0
2023-04-05 15:55:00,60.82,60.82,60.66,60.67,260155.0,58.6511,58.6511,58.4968,58.5064,260155.0
2023-04-06 09:30:00,60.4,60.51,60.24,60.25,66494.0,58.2461,58.3521,58.0918,58.1014,66494.0
2023-04-06 09:35:00,60.27,60.28,60.2,60.23,15188.0,58.1207,58.1303,58.0532,58.0821,15188.0
2023-04-06 09:40:00,60.26,60.34,60.25,60.32,46565.0,58.1111,58.1882,58.1014,58.1689,46565.0
2023-04-06 09:45:00,60.34,60.41,60.28,60.38,22778.0,58.1882,58.2557,58.1303,58.2268,22778.0
2023-04-06 09:50:00,60.34,60.37,60.25,60.28,13759.0,58.1882,58.2171,58.1014,58.1303,13759.0
2023-04-06 09:55:00,60.26,60.29,60.23,60.27,17247.0,58.1111,58.14,58.0821,58.1207,17247.0
2023-04-06 10:00:00,60.29,60.41,60.27,60.31,12347.0,58.14,58.2557,58.1207,58.1593,12347.0
2023-04-06 10:05:00,60.33,60.38,60.28,60.3,10012.0,58.1786,58.2268,58.1303,58.1496,10012.0
2023-04-06 10:10:00,60.3,60.43,60.3,60.38,10554.0,58.1496,58.275,58.1496,58.2268,10554.0
2023-04-06 10:15:00,60.38,60.4,60.33,60.37,20663.0,58.2268,58.2461,58.1786,58.2171,20663.0
2023-04-06 10:20:00,60.36,60.41,60.34,60.38,15821.0,58.2075,58.2557,58.1882,58.2268,15821.0
2023-04-06 10:25:00,60.38,60.51,60.37,60.42,20360.0,58.2268,58.3521,58.2171,58.2654,20360.0
2023-04-06 10:30:00,60.4,60.49,60.4,60.48,12282.0,58.2461,58.3329,58.2461,58.3232,12282.0
2023-04-06 10:35:00,60.48,60.52,60.44,60.46,12360.0,58.3232,58.3618,58.2846,58.3039,12360.0
2023-04-06 10:40:00,60.47,60.52,60.39,60.44,19211.0,58.3136,58.3618,58.2364,58.2846,19211.0
2023-04-06 10:45:00,60.44,60.56,60.41,60.52,17255.0,58.2846,58.4004,58.2557,58.3618,17255.0
2023-04-06 10:50:00,60.5,60.51,60.45,60.48,25504.0,58.3425,58.3521,58.2943,58.3232,25504.0
2023-04-06 10:55:00,60.48,60.58,60.47,60.54,17897.0,58.3232,58.4196,58.3136,58.3811,17897.0
2023-04-06 11:00:00,60.55,60.62,60.52,60.59,20466.0,58.3907,58.4582,58.3618,58.4293,20466.0
2023-04-06 11:05:00,60.6,60.7,60.57,60.67,12294.0,58.4389,58.5354,58.41,58.5064,12294.0
2023-04-06 11:10:00,60.67,60.75,60.64,60.71,13851.0,58.5064,58.5836,58.4775,58.545,13851.0
2023-04-06 11:15:00,60.73,60.73,60.69,60.73,10474.0,58.5643,58.5643,58.5257,58.5643,10474.0
2023-04-06 11:20:00,60.73,60.76,60.61,60.61,13112.0,58.5643,58.5932,58.4486,58.4486,13112.0
2023-04-06 11:25:00,60.6,60.66,60.55,60.61,19058.0,58.4389,58.4968,58.3907,58.4486,19058.0
2023-04-06 11:30:00,60.63,60.65,60.55,60.55,7492.0,58.4679,58.4872,58.3907,58.3907,7492.0
2023-04-06 11:35:00,60.55,60.6,60.55,60.6,7927.0,58.3907,58.4389,58.3907,58.4389,7927.0
2023-04-06 11:40:00,60.59,60.61,60.57,60.57,3156.0,58.4293,58.4486,58.41,58.41,3156.0
2023-04-06 11:45:00,60.56,60.68,60.56,60.66,5513.0,58.4004,58.5161,58.4004,58.4968,5513.0
2023-04-06 11:50:00,60.65,60.67,60.64,60.64,3016.0,58.4872,58.5064,58.4775,58.4775,3016.0
2023-04-06 11:55:00,60.65,60.7,60.65,60.69,7848.0,58.4872,58.5354,58.4872,58.5257,7848.0
2023-04-06 12:00:00,60.7,60.78,60.7,60.72,10528.0,58.5354,58.6125,58.5354,58.5547,10528.0
2023-04-06 12:05:00,60.73,60.74,60.66,60.68,5477.0,58.5643,58.5739,58.4968,58.5161,5477.0
2023-04-06 12:10:00,60.68,60.73,60.66,60.72,6308.0,58.5161,58.5643,58.4968,58.5547,6308.0
2023-04-06 12:15:00,60.73,60.74,60.69,60.69,8598.0,58.5643,58.5739,58.5257,58.5257,8598.0
2023-04-06 12:20:00,60.7,60.72,60.67,60.71,6379.0,58.5354,58.5547,58.5064,58.545,6379.0
2023-04-06 12:25:00,60.71,60.72,60.68,60.71,6330.0,58.545,58.5547,58.5161,58.545,6330.0
2023-04-06 12:30:00,60.71,60.8,60.7,60.75,26334.0,58.545,58.6318,58.5354,58.5836,26334.0
2023-04-06 12:35:00,60.75,60.82,60.74,60.81,20702.0,58.5836,58.6511,58.5739,58.6414,20702.0
2023-04-06 12:40:00,60.8,60.88,60.79,60.85,6295.0,58.6318,58.709,58.6222,58.68,6295.0
2023-04-06 12:45:00,60.86,60.89,60.85,60.86,7459.0,58.6897,58.7186,58.68,58.6897,7459.0
2023-04-06 12:50:00,60.85,60.85,60.81,60.81,7499.0,58.68,58.68,58.6414,58.6414,7499.0
2023-04-06 12:55:00,60.81,60.81,60.76,60.76,11023.0,58.6414,58.6414,58.5932,58.5932,11023.0
2023-04-06 13:00:00,60.76,60.84,60.71,60.83,17021.0,58.5932,58.6704,58.545,58.6607,17021.0
2023-04-06 13:05:00,60.82,60.87,60.81,60.84,6036.0,58.6511,58.6993,58.6414,58.6704,6036.0
2023-04-06 13:10:00,60.84,60.85,60.78,60.79,4429.0,58.6704,58.68,58.6125,58.6222,4429.0
2023-04-06 13:15:00,60.8,60.83,60.75,60.76,9844.0,58.6318,58.6607,58.5836,58.5932,9844.0
2023-04-06 13:20:00,60.78,60.83,60.78,60.8,13465.0,58.6125,58.6607,58.6125,58.6318,13465.0
2023-04-06 13:25:00,60.8,60.81,60.76,60.77,3153.0,58.6318,58.6414,58.5932,58.6029,3153.0
2023-04-06 13:30:00,60.76,60.79,60.7,60.7,5221.0,58.5932,58.6222,58.5354,58.5354,5221.0
2023-04-06 13:35:00,60.7,60.73,60.69,60.69,7852.0,58.5354,58.5643,58.5257,58.5257,7852.0
2023-04-06 13:40:00,60.69,60.69,60.65,60.66,10743.0,58.5257,58.5257,58.4872,58.4968,10743.0
2023-04-06 13:45:00,60.66,60.66,60.61,60.63,4858.0,58.4968,58.4968,58.4486,58.4679,4858.0
2023-04-06 13:50:00,60.63,60.66,60.62,60.63,5884.0,58.4679,58.4968,58.4582,58.4679,5884.0
2023-04-06 13:55:00,60.62,60.62,60.59,60.6,5216.0,58.4582,58.4582,58.4293,58.4389,5216.0
2023-04-06 14:00:00,60.6,60.62,60.56,60.56,6465.0,58.4389,58.4582,58.4004,58.4004,6465.0
2023-04-06 14:05:00,60.58,60.62,60.57,60.58,8037.0,58.4196,58.4582,58.41,58.4196,8037.0
2023-04-06 14:10:00,60.57,60.58,60.53,60.54,8593.0,58.41,58.4196,58.3714,58.3811,8593.0
2023-04-06 14:15:00,60.52,60.58,60.52,60.54,8600.0,58.3618,58.4196,58.3618,58.3811,8600.0
2023-04-06 14:20:00,60.55,60.55,60.5,60.51,12000.0,58.3907,58.3907,58.3425,58.3521,12000.0
2023-04-06 14:25:00,60.51,60.52,60.49,60.49,12407.0,58.3521,58.3618,58.3329,58.3329,12407.0
2023-04-06 14:30:00,60.49,60.52,60.47,60.52,12777.0,58.3329,58.3618,58.3136,58.3618,12777.0
2023-04-06 14:35:00,60.53,60.56,60.5,60.51,7513.0,58.3714,58.4004,58.3425,58.3521,7513.0
2023-04-06 14:40:00,60.5,60.53,60.47,60.48,9047.0,58.3425,58.3714,58.3136,58.3232,9047.0
2023-04-06 14:45:00,60.48,60.52,60.45,60.46,7947.0,58.3232,58.3618,58.2943,58.3039,7947.0
2023-04-06 14:50:00,60.46,60.5,60.45,60.46,10074.0,58.3039,58.3425,58.2943,58.3039,10074.0
2023-04-06 14:55:00,60.46,60.46,60.39,60.41,9785.0,58.3039,58.3039,58.2364,58.2557,9785.0
2023-04-06 15:00:00,60.41,60.42,60.37,60.38,12896.0,58.2557,58.2654,58.2171,58.2268,12896.0
2023-04-06 15:05:00,60.38,60.4,60.33,60.33,21708.0,58.2268,58.2461,58.1786,58.1786,21708.0
2023-04-06 15:10:00,60.34,60.34,60.29,60.33,33715.0,58.1882,58.1882,58.14,58.1786,33715.0
2023-04-06 15:15:00,60.32,60.34,60.28,60.32,21904.0,58.1689,58.1882,58.1303,58.1689,21904.0
2023-04-06 15:20:00,60.31,60.38,60.29,60.37,25552.0,58.1593,58.2268,58.14,58.2171,25552.0
2023-04-06 15:25:00,60.37,60.41,60.36,60.4,21408.0,58.2171,58.2557,58.2075,58.2461,21408.0
2023-04-06 15:30:00,60.41,60.46,60.41,60.44,29665.0,58.2557,58.3039,58.2557,58.2846,29665.0
2023-04-06 15:35:00,60.44,60.49,60.43,60.47,19565.0,58.2846,58.3329,58.275,58.3136,19565.0
2023-04-06 15:40:00,60.47,60.49,60.42,60.48,26848.0,58.3136,58.3329,58.2654,58.3232,26848.0
2023-04-06 15:45:00,60.48,60.53,60.47,60.52,28515.0,58.3232,58.3714,58.3136,58.3618,28515.0
2023-04-06 15:50:00,60.52,60.55,60.38,60.41,66642.0,58.3618,58.3907,58.2268,58.2557,66642.0
2023-04-06 15:55:00,60.41,60.49,60.34,60.42,220618.0,58.2557,58.3329,58.1882,58.2654,220618.0
2023-04-10 09:30:00,60.08,60.2,59.85,60.0,29085.0,57.9375,58.0532,57.7157,57.8603,29085.0
2023-04-10 09:35:00,60.02,60.19,60.02,60.19,13490.0,57.8796,58.0436,57.8796,58.0436,13490.0
2023-04-10 09:40:00,60.2,60.44,60.2,60.44,11043.0,58.0532,58.2846,58.0532,58.2846,11043.0
2023-04-10 09:45:00,60.42,60.52,60.42,60.5,16130.0,58.2654,58.3618,58.2654,58.3425,16130.0
2023-04-10 09:50:00,60.49,60.5,60.28,60.28,15858.0,58.3329,58.3425,58.1303,58.1303,15858.0
2023-04-10 09:55:00,60.3,60.34,60.25,60.32,11488.0,58.1496,58.1882,58.1014,58.1689,11488.0
2023-04-10 10:00:00,60.32,60.44,60.28,60.44,10716.0,58.1689,58.2846,58.1303,58.2846,10716.0
2023-04-10 10:05:00,60.43,60.54,60.37,60.53,11170.0,58.275,58.3811,58.2171,58.3714,11170.0
2023-04-10 10:10:00,60.53,60.54,60.49,60.5,4042.0,58.3714,58.3811,58.3329,58.3425,4042.0
2023-04-10 10:15:00,60.51,60.6,60.51,60.55,14671.0,58.3521,58.4389,58.3521,58.3907,14671.0
2023-04-10 10:20:00,60.55,60.59,60.55,60.57,8380.0,58.3907,58.4293,58.3907,58.41,8380.0
2023-04-10 10:25:00,60.56,60.6,60.52,60.58,18420.0,58.4004,58.4389,58.3618,58.4196,18420.0
2023-04-10 10:30:00,60.59,60.62,60.55,60.58,11805.0,58.4293,58.4582,58.3907,58.4196,11805.0
2023-04-10 10:35:00,60.58,60.66,60.55,60.61,15180.0,58.4196,58.4968,58.3907,58.4486,15180.0
2023-04-10 10:40:00,60.61,60.7,60.57,60.69,11744.0,58.4486,58.5354,58.41,58.5257,11744.0
2023-04-10 10:45:00,60.69,60.7,60.62,60.65,15832.0,58.5257,58.5354,58.4582,58.4872,15832.0
2023-04-10 10:50:00,60.64,60.65,60.57,60.62,9683.0,58.4775,58.4872,58.41,58.4582,9683.0
2023-04-10 10:55:00,60.62,60.68,60.58,60.59,8223.0,58.4582,58.5161,58.4196,58.4293,8223.0
2023-04-10 11:00:00,60.59,60.68,60.59,60.64,16556.0,58.4293,58.5161,58.4293,58.4775,16556.0
2023-04-10 11:05:00,60.64,60.7,60.64,60.69,6778.0,58.4775,58.5354,58.4775,58.5257,6778.0
2023-04-10 11:10:00,60.68,60.77,60.67,60.75,10377.0,58.5161,58.6029,58.5064,58.5836,10377.0
2023-04-10 11:15:00,60.75,60.76,60.71,60.73,7044.0,58.5836,58.5932,58.545,58.5643,7044.0
2023-04-10 11:20:00,60.72,60.77,60.69,60.7,6188.0,58.5547,58.6029,58.5257,58.5354,6188.0
2023-04-10 11:25:00,60.69,60.75,60.68,60.73,9780.0,58.5257,58.5836,58.5161,58.5643,9780.0
2023-04-10 11:30:00,60.74,60.78,60.71,60.73,7402.0,58.5739,58.6125,58.545,58.5643,7402.0
2023-04-10 11:35:00,60.72,60.78,60.72,60.76,10302.0,58.5547,58.6125,58.5547,58.5932,10302.0
2023-04-10 11:40:00,60.75,60.81,60.74,60.79,11133.0,58.5836,58.6414,58.5739,58.6222,11133.0
2023-04-10 11:45:00,60.78,60.84,60.75,60.83,23849.0,58.6125,58.6704,58.5836,58.6607,23849.0
2023-04-10 11:50:00,60.82,60.84,60.75,60.78,20515.0,58.6511,58.6704,58.5836,58.6125,20515.0
2023-04-10 11:55:00,60.78,60.78,60.61,60.61,20063.0,58.6125,58.6125,58.4486,58.4486,20063.0
2023-04-10 12:00:00,60.61,60.61,60.44,60.49,14344.0,58.4486,58.4486,58.2846,58.3329,14344.0
2023-04-10 12:05:00,60.48,60.48,60.42,60.43,6523.0,58.3232,58.3232,58.2654,58.275,6523.0
2023-04-10 12:10:00,60.43,60.46,60.38,60.41,5777.0,58.275,58.3039,58.2268,58.2557,5777.0
2023-04-10 12:15:00,60.4,60.43,60.39,60.42,5776.0,58.2461,58.275,58.2364,58.2654,5776.0
2023-04-10 12:20:00,60.42,60.52,60.41,60.52,8968.0,58.2654,58.3618,58.2557,58.3618,8968.0
2023-04-10 12:25:00,60.52,60.57,60.48,60.55,7360.0,58.3618,58.41,58.3232,58.3907,7360.0
2023-04-10 12:30:00,60.55,60.64,60.55,60.62,3787.0,58.3907,58.4775,58.3907,58.4582,3787.0
2023-04-10 12:35:00,60.63,60.79,60.63,60.74,12357.0,58.4679,58.6222,58.4679,58.5739,12357.0
2023-04-10 12:40:00,60.74,60.8,60.73,60.78,8124.0,58.5739,58.6318,58.5643,58.6125,8124.0
2023-04-10 12:45:00,60.8,60.81,60.72,60.76,5086.0,58.6318,58.6414,58.5547,58.5932,5086.0
2023-04-10 12:50:00,60.78,60.81,60.76,60.79,6016.0,58.6125,58.6414,58.5932,58.6222,6016.0
2023-04-10 12:55:00,60.8,60.82,60.77,60.8,6703.0,58.6318,58.6511,58.6029,58.6318,6703.0
2023-04-10 13:00:00,60.81,60.86,60.81,60.83,14543.0,58.6414,58.6897,58.6414,58.6607,14543.0
2023-04-10 13:05:00,60.83,60.94,60.83,60.92,7732.0,58.6607,58.7668,58.6607,58.7475,7732.0
2023-04-10 13:10:00,60.9,60.94,60.89,60.92,3827.0,58.7282,58.7668,58.7186,58.7475,3827.0
2023-04-10 13:15:00,60.94,60.94,60.91,60.91,6212.0,58.7668,58.7668,58.7379,58.7379,6212.0
2023-04-10 13:20:00,60.9,60.92,60.88,60.9,3419.0,58.7282,58.7475,58.709,58.7282,3419.0
2023-04-10 13:25:00,60.88,60.95,60.86,60.95,8548.0,58.709,58.7765,58.6897,58.7765,8548.0
2023-04-10 13:30:00,60.95,60.97,60.88,60.91,7473.0,58.7765,58.7957,58.709,58.7379,7473.0
2023-04-10 13:35:00,60.92,60.93,60.88,60.88,8914.0,58.7475,58.7572,58.709,58.709,8914.0
2023-04-10 13:40:00,60.88,60.91,60.86,60.89,6574.0,58.709,58.7379,58.6897,58.7186,6574.0
2023-04-10 13:45:00,60.89,60.94,60.89,60.93,4361.0,58.7186,58.7668,58.7186,58.7572,4361.0
2023-04-10 13:50:00,60.93,60.95,60.88,60.88,6977.0,58.7572,58.7765,58.709,58.709,6977.0
2023-04-10 13:55:00,60.87,60.88,60.83,60.84,7042.0,58.6993,58.709,58.6607,58.6704,7042.0
2023-04-10 14:00:00,60.83,60.83,60.76,60.79,4904.0,58.6607,58.6607,58.5932,58.6222,4904.0
2023-04-10 14:05:00,60.8,60.83,60.77,60.78,5657.0,58.6318,58.6607,58.6029,58.6125,5657.0
2023-04-10 14:10:00,60.76,60.81,60.76,60.79,4184.0,58.5932,58.6414,58.5932,58.6222,4184.0
2023-04-10 14:15:00,60.79,60.84,60.79,60.83,5205.0,58.6222,58.6704,58.6222,58.6607,5205.0
2023-04-10 14:20:00,60.84,60.87,60.82,60.82,17860.0,58.6704,58.6993,58.6511,58.6511,17860.0
2023-04-10 14:25:00,60.8,60.83,60.79,60.82,5510.0,58.6318,58.6607,58.6222,58.6511,5510.0
2023-04-10 14:30:00,60.82,60.87,60.79,60.81,10948.0,58.6511,58.6993,58.6222,58.6414,10948.0
2023-04-10 14:35:00,60.82,60.84,60.8,60.84,3828.0,58.6511,58.6704,58.6318,58.6704,3828.0
2023-04-10 14:40:00,60.83,60.83,60.77,60.78,6423.0,58.6607,58.6607,58.6029,58.6125,6423.0
2023-04-10 14:45:00,60.78,60.79,60.76,60.77,7925.0,58.6125,58.6222,58.5932,58.6029,7925.0
2023-04-10 14:50:00,60.77,60.84,60.77,60.81,4499.0,58.6029,58.6704,58.6029,58.6414,4499.0
2023-04-10 14:55:00,60.82,60.91,60.82,60.91,12642.0,58.6511,58.7379,58.6511,58.7379,12642.0
2023-04-10 15:00:00,60.91,60.97,60.9,60.93,11702.0,58.7379,58.7957,58.7282,58.7572,11702.0
2023-04-10 15:05:00,60.93,60.95,60.89,60.94,9485.0,58.7572,58.7765,58.7186,58.7668,9485.0
2023-04-10 15:10:00,60.95,60.95,60.86,60.86,7929.0,58.7765,58.7765,58.6897,58.6897,7929.0
2023-04-10 15:15:00,60.87,60.94,60.87,60.92,8933.0,58.6993,58.7668,58.6993,58.7475,8933.0
2023-04-10 15:20:00,60.92,60.99,60.87,60.88,42885.0,58.7475,58.815,58.6993,58.709,42885.0
2023-04-10 15:25:00,60.88,60.92,60.83,60.89,26296.0,58.709,58.7475,58.6607,58.7186,26296.0
2023-04-10 15:30:00,60.89,61.0,60.89,61.0,34929.0,58.7186,58.8247,58.7186,58.8247,34929.0
2023-04-10 15:35:00,61.0,61.04,60.97,61.02,40466.0,58.8247,58.8632,58.7957,58.844,40466.0
2023-04-10 15:40:00,61.01,61.07,61.0,61.04,14576.0,58.8343,58.8922,58.8247,58.8632,14576.0
2023-04-10 15:45:00,61.03,61.1,61.01,61.1,18430.0,58.8536,58.9211,58.8343,58.9211,18430.0
2023-04-10 15:50:00,61.1,61.13,60.97,61.01,90144.0,58.9211,58.95,58.7957,58.8343,90144.0
2023-04-10 15:55:00,61.01,61.12,60.99,61.12,101862.0,58.8343,58.9404,58.815,58.9404,101862.0
2023-04-11 09:30:00,61.04,61.27,60.91,61.16,29556.0,58.8632,59.085,58.7379,58.979,29556.0
2023-04-11 09:35:00,61.18,61.39,61.18,61.39,13169.0,58.9983,59.2008,58.9983,59.2008,13169.0
2023-04-11 09:40:00,61.41,61.41,61.3,61.32,6506.0,59.22,59.22,59.114,59.1333,6506.0
2023-04-11 09:45:00,61.36,61.38,61.28,61.35,19846.0,59.1718,59.1911,59.0947,59.1622,19846.0
2023-04-11 09:50:00,61.34,61.49,61.32,61.39,15951.0,59.1525,59.2972,59.1333,59.2008,15951.0
2023-04-11 09:55:00,61.39,61.39,61.23,61.27,8122.0,59.2008,59.2008,59.0465,59.085,8122.0
2023-04-11 10:00:00,61.27,61.43,61.24,61.42,13674.0,59.085,59.2393,59.0561,59.2297,13674.0
2023-04-11 10:05:00,61.41,61.49,61.36,61.47,4799.0,59.22,59.2972,59.1718,59.2779,4799.0
2023-04-11 10:10:00,61.47,61.48,61.37,61.47,8811.0,59.2779,59.2876,59.1815,59.2779,8811.0
2023-04-11 10:15:00,61.48,61.5,61.41,61.41,6660.0,59.2876,59.3068,59.22,59.22,6660.0
2023-04-11 10:20:00,61.41,61.48,61.38,61.48,16121.0,59.22,59.2876,59.1911,59.2876,16121.0
2023-04-11 10:25:00,61.45,61.48,61.4,61.44,2693.0,59.2586,59.2876,59.2104,59.249,2693.0
2023-04-11 10:30:00,61.44,61.48,61.41,61.44,7652.0,59.249,59.2876,59.22,59.249,7652.0
2023-04-11 10:35:00,61.43,61.45,61.38,61.45,17733.0,59.2393,59.2586,59.1911,59.2586,17733.0
2023-04-11 10:40:00,61.44,61.46,61.38,61.4,7516.0,59.249,59.2683,59.1911,59.2104,7516.0
2023-04-11 10:45:00,61.4,61.42,61.3,61.42,6233.0,59.2104,59.2297,59.114,59.2297,6233.0
2023-04-11 10:50:00,61.42,61.48,61.42,61.44,4887.0,59.2297,59.2876,59.2297,59.249,4887.0
2023-04-11 10:55:00,61.45,61.48,61.4,61.43,7363.0,59.2586,59.2876,59.2104,59.2393,7363.0
2023-04-11 11:00:00,61.45,61.57,61.44,61.54,9551.0,59.2586,59.3743,59.249,59.3454,9551.0
2023-04-11 11:05:00,61.52,61.53,61.43,61.43,13637.0,59.3261,59.3358,59.2393,59.2393,13637.0
2023-04-11 11:10:00,61.44,61.46,61.42,61.44,16044.0,59.249,59.2683,59.2297,59.249,16044.0
2023-04-11 11:15:00,61.45,61.45,61.37,61.38,6371.0,59.2586,59.2586,59.1815,59.1911,6371.0
2023-04-11 11:20:00,61.4,61.44,61.38,61.4,7941.0,59.2104,59.249,59.1911,59.2104,7941.0
2023-04-11 11:25:00,61.4,61.4,61.35,61.35,6575.0,59.2104,59.2104,59.1622,59.1622,6575.0
2023-04-11 11:30:00,61.32,61.38,61.31,61.33,5659.0,59.1333,59.1911,59.1236,59.1429,5659.0
2023-04-11 11:35:00,61.33,61.37,61.32,61.37,9058.0,59.1429,59.1815,59.1333,59.1815,9058.0
2023-04-11 11:40:00,61.38,61.43,61.37,61.37,6711.0,59.1911,59.2393,59.1815,59.1815,6711.0
2023-04-11 11:45:00,61.38,61.52,61.38,61.52,6943.0,59.1911,59.3261,59.1911,59.3261,6943.0
2023-04-11 11:50:00,61.53,61.57,61.49,61.57,7470.0,59.3358,59.3743,59.2972,59.3743,7470.0
2023-04-11 11:55:00,61.57,61.59,61.54,61.58,7638.0,59.3743,59.3936,59.3454,59.384,7638.0
2023-04-11 12:00:00,61.59,61.59,61.54,61.55,7668.0,59.3936,59.3936,59.3454,59.3551,7668.0
2023-04-11 12:05:00,61.56,61.57,61.53,61.55,9476.0,59.3647,59.3743,59.3358,59.3551,9476.0
2023-04-11 12:10:00,61.54,61.65,61.54,61.65,11961.0,59.3454,59.4515,59.3454,59.4515,11961.0
2023-04-11 12:15:00,61.65,61.68,61.62,61.66,12730.0,59.4515,59.4804,59.4226,59.4611,12730.0
2023-04-11 12:20:00,61.69,61.74,61.66,61.67,7551.0,59.4901,59.5383,59.4611,59.4708,7551.0
2023-04-11 12:25:00,61.67,61.68,61.64,61.68,7267.0,59.4708,59.4804,59.4418,59.4804,7267.0
2023-04-11 12:30:00,61.68,61.72,61.65,61.7,10416.0,59.4804,59.519,59.4515,59.4997,10416.0
2023-04-11 12:35:00,61.7,61.7,61.62,61.68,12804.0,59.4997,59.4997,59.4226,59.4804,12804.0
2023-04-11 12:40:00,61.68,61.71,61.63,61.67,8086.0,59.4804,59.5094,59.4322,59.4708,8086.0
2023-04-11 12:45:00,61.69,61.71,61.68,61.71,6343.0,59.4901,59.5094,59.4804,59.5094,6343.0
2023-04-11 12:50:00,61.71,61.75,61.67,61.71,15533.0,59.5094,59.5479,59.4708,59.5094,15533.0
2023-04-11 12:55:00,61.71,61.71,61.65,61.66,8604.0,59.5094,59.5094,59.4515,59.4611,8604.0
2023-04-11 13:00:00,61.67,61.68,61.6,61.63,12482.0,59.4708,59.4804,59.4033,59.4322,12482.0
2023-04-11 13:05:00,61.63,61.72,61.62,61.69,8286.0,59.4322,59.519,59.4226,59.4901,8286.0
2023-04-11 13:10:00,61.68,61.68,61.62,61.64,8788.0,59.4804,59.4804,59.4226,59.4418,8788.0
2023-04-11 13:15:00,61.64,61.67,61.64,61.67,7800.0,59.4418,59.4708,59.4418,59.4708,7800.0
2023-04-11 13:20:00,61.67,61.71,61.65,61.71,7183.0,59.4708,59.5094,59.4515,59.5094,7183.0
2023-04-11 13:25:00,61.72,61.75,61.69,61.73,7817.0,59.519,59.5479,59.4901,59.5286,7817.0
2023-04-11 13:30:00,61.73,61.76,61.69,61.69,25841.0,59.5286,59.5576,59.4901,59.4901,25841.0
2023-04-11 13:35:00,61.69,61.71,61.68,61.71,6079.0,59.4901,59.5094,59.4804,59.5094,6079.0
2023-04-11 13:40:00,61.72,61.73,61.69,61.71,4909.0,59.519,59.5286,59.4901,59.5094,4909.0
2023-04-11 13:45:00,61.71,61.75,61.7,61.71,6832.0,59.5094,59.5479,59.4997,59.5094,6832.0
2023-04-11 13:50:00,61.71,61.73,61.68,61.73,7676.0,59.5094,59.5286,59.4804,59.5286,7676.0
2023-04-11 13:55:00,61.73,61.74,61.7,61.73,4058.0,59.5286,59.5383,59.4997,59.5286,4058.0
2023-04-11 14:00:00,61.73,61.79,61.73,61.74,8539.0,59.5286,59.5865,59.5286,59.5383,8539.0
2023-04-11 14:05:00,61.75,61.77,61.73,61.77,5844.0,59.5479,59.5672,59.5286,59.5672,5844.0
2023-04-11 14:10:00,61.78,61.78,61.73,61.73,7792.0,59.5769,59.5769,59.5286,59.5286,7792.0
2023-04-11 14:15:00,61.73,61.79,61.73,61.79,9385.0,59.5286,59.5865,59.5286,59.5865,9385.0
2023-04-11 14:20:00,61.78,61.84,61.78,61.82,10786.0,59.5769,59.6347,59.5769,59.6154,10786.0
2023-04-11 14:25:00,61.84,61.86,61.8,61.84,30957.0,59.6347,59.654,59.5961,59.6347,30957.0
2023-04-11 14:30:00,61.84,61.87,61.8,61.8,7692.0,59.6347,59.6636,59.5961,59.5961,7692.0
2023-04-11 14:35:00,61.81,61.84,61.8,61.82,8457.0,59.6058,59.6347,59.5961,59.6154,8457.0
2023-04-11 14:40:00,61.82,61.88,61.82,61.88,8618.0,59.6154,59.6733,59.6154,59.6733,8618.0
2023-04-11 14:45:00,61.88,61.9,61.82,61.83,14146.0,59.6733,59.6926,59.6154,59.6251,14146.0
2023-04-11 14:50:00,61.82,61.86,61.81,61.82,10650.0,59.6154,59.654,59.6058,59.6154,10650.0
2023-04-11 14:55:00,61.83,61.89,61.82,61.88,6703.0,59.6251,59.6829,59.6154,59.6733,6703.0
2023-04-11 15:00:00,61.88,61.91,61.85,61.88,10622.0,59.6733,59.7022,59.6444,59.6733,10622.0
2023-04-11 15:05:00,61.88,61.9,61.87,61.89,13093.0,59.6733,59.6926,59.6636,59.6829,13093.0
2023-04-11 15:10:00,61.89,61.95,61.87,61.92,14316.0,59.6829,59.7408,59.6636,59.7119,14316.0
2023-04-11 15:15:00,61.91,61.98,61.91,61.98,14448.0,59.7022,59.7697,59.7022,59.7697,14448.0
2023-04-11 15:20:00,61.98,62.0,61.94,61.95,14079.0,59.7697,59.789,59.7311,59.7408,14079.0
2023-04-11 15:25:00,61.94,61.97,61.91,61.97,15159.0,59.7311,59.7601,59.7022,59.7601,15159.0
2023-04-11 15:30:00,61.97,61.99,61.9,61.93,16327.0,59.7601,59.7794,59.6926,59.7215,16327.0
2023-04-11 15:35:00,61.93,61.93,61.81,61.84,19310.0,59.7215,59.7215,59.6058,59.6347,19310.0
2023-04-11 15:40:00,61.83,61.83,61.67,61.67,39820.0,59.6251,59.6251,59.4708,59.4708,39820.0
2023-04-11 15:45:00,61.68,61.74,61.64,61.71,39398.0,59.4804,59.5383,59.4418,59.5094,39398.0
2023-04-11 15:50:00,61.7,61.71,61.62,61.67,66073.0,59.4997,59.5094,59.4226,59.4708,66073.0
2023-04-11 15:55:00,61.66,61.71,61.64,61.7,107406.0,59.4611,59.5094,59.4418,59.4997,107406.0
2023-04-12 09:30:00,61.97,62.07,61.8,61.91,58626.0,59.7601,59.8565,59.5961,59.7022,58626.0
2023-04-12 09:35:00,61.9,62.02,61.87,61.89,13573.0,59.6926,59.8083,59.6636,59.6829,13573.0
2023-04-12 09:40:00,61.91,61.94,61.87,61.9,13338.0,59.7022,59.7311,59.6636,59.6926,13338.0
2023-04-12 09:45:00,61.93,61.96,61.68,61.81,23981.0,59.7215,59.7504,59.4804,59.6058,23981.0
2023-04-12 09:50:00,61.79,61.79,61.58,61.6,29176.0,59.5865,59.5865,59.384,59.4033,29176.0
2023-04-12 09:55:00,61.6,61.72,61.53,61.58,30636.0,59.4033,59.519,59.3358,59.384,30636.0
2023-04-12 10:00:00,61.56,61.58,61.47,61.48,30594.0,59.3647,59.384,59.2779,59.2876,30594.0
2023-04-12 10:05:00,61.46,61.46,61.26,61.26,37660.0,59.2683,59.2683,59.0754,59.0754,37660.0
2023-04-12 10:10:00,61.27,61.4,61.26,61.3,15612.0,59.085,59.2104,59.0754,59.114,15612.0
2023-04-12 10:15:00,61.3,61.47,61.29,61.3,28018.0,59.114,59.2779,59.1043,59.114,28018.0
2023-04-12 10:20:00,61.31,61.42,61.28,61.35,15307.0,59.1236,59.2297,59.0947,59.1622,15307.0
2023-04-12 10:25:00,61.34,61.34,61.17,61.26,44911.0,59.1525,59.1525,58.9886,59.0754,44911.0
2023-04-12 10:30:00,61.26,61.35,61.18,61.18,18586.0,59.0754,59.1622,58.9983,58.9983,18586.0
2023-04-12 10:35:00,61.14,61.16,60.99,61.08,13251.0,58.9597,58.979,58.815,58.9018,13251.0
2023-04-12 10:40:00,61.07,61.16,61.02,61.03,16710.0,58.8922,58.979,58.844,58.8536,16710.0
2023-04-12 10:45:00,61.02,61.08,60.96,61.05,18771.0,58.844,58.9018,58.7861,58.8729,18771.0
2023-04-12 10:50:00,61.04,61.11,61.02,61.02,8662.0,58.8632,58.9307,58.844,58.844,8662.0
2023-04-12 10:55:00,61.0,61.0,60.84,60.84,14294.0,58.8247,58.8247,58.6704,58.6704,14294.0
2023-04-12 11:00:00,60.82,60.89,60.74,60.78,11587.0,58.6511,58.7186,58.5739,58.6125,11587.0
2023-04-12 11:05:00,60.77,60.79,60.65,60.69,11761.0,58.6029,58.6222,58.4872,58.5257,11761.0
2023-04-12 11:10:00,60.67,60.7,60.59,60.7,12127.0,58.5064,58.5354,58.4293,58.5354,12127.0
2023-04-12 11:15:00,60.71,60.81,60.7,60.72,9720.0,58.545,58.6414,58.5354,58.5547,9720.0
2023-04-12 11:20:00,60.72,60.86,60.7,60.86,28407.0,58.5547,58.6897,58.5354,58.6897,28407.0
2023-04-12 11:25:00,60.88,60.88,60.8,60.84,8538.0,58.709,58.709,58.6318,58.6704,8538.0
2023-04-12 11:30:00,60.85,60.89,60.83,60.87,7509.0,58.68,58.7186,58.6607,58.6993,7509.0
2023-04-12 11:35:00,60.87,60.91,60.79,60.86,56757.0,58.6993,58.7379,58.6222,58.6897,56757.0
2023-04-12 11:40:00,60.85,60.94,60.84,60.94,62856.0,58.68,58.7668,58.6704,58.7668,62856.0
2023-04-12 11:45:00,60.94,61.0,60.93,60.97,17564.0,58.7668,58.8247,58.7572,58.7957,17564.0
2023-04-12 11:50:00,60.96,61.08,60.94,61.06,44965.0,58.7861,58.9018,58.7668,58.8825,44965.0
2023-04-12 11:55:00,61.08,61.08,61.01,61.05,12254.0,58.9018,58.9018,58.8343,58.8729,12254.0
2023-04-12 12:00:00,61.05,61.09,61.01,61.02,14441.0,58.8729,58.9115,58.8343,58.844,14441.0
2023-04-12 12:05:00,61.02,61.02,60.95,60.96,18918.0,58.844,58.844,58.7765,58.7861,18918.0
2023-04-12 12:10:00,60.97,61.04,60.95,60.99,10643.0,58.7957,58.8632,58.7765,58.815,10643.0
2023-04-12 12:15:00,60.99,61.01,60.93,60.95,7391.0,58.815,58.8343,58.7572,58.7765,7391.0
2023-04-12 12:20:00,60.95,60.97,60.92,60.92,6449.0,58.7765,58.7957,58.7475,58.7475,6449.0
2023-04-12 12:25:00,60.93,60.95,60.86,60.86,13793.0,58.7572,58.7765,58.6897,58.6897,13793.0
2023-04-12 12:30:00,60.87,60.9,60.84,60.88,10798.0,58.6993,58.7282,58.6704,58.709,10798.0
2023-04-12 12:35:00,60.87,60.88,60.8,60.83,5608.0,58.6993,58.709,58.6318,58.6607,5608.0
2023-04-12 12:40:00,60.85,60.93,60.84,60.91,27768.0,58.68,58.7572,58.6704,58.7379,27768.0
2023-04-12 12:45:00,60.89,61.01,60.89,60.96,21300.0,58.7186,58.8343,58.7186,58.7861,21300.0
2023-04-12 12:50:00,60.96,61.02,60.92,61.02,33355.0,58.7861,58.844,58.7475,58.844,33355.0
2023-04-12 12:55:00,61.02,61.11,61.01,61.07,54274.0,58.844,58.9307,58.8343,58.8922,54274.0
2023-04-12 13:00:00,61.07,61.1,60.92,60.97,31124.0,58.8922,58.9211,58.7475,58.7957,31124.0
2023-04-12 13:05:00,60.96,61.02,60.94,61.02,10230.0,58.7861,58.844,58.7668,58.844,10230.0
2023-04-12 13:10:00,61.04,61.13,61.03,61.13,9388.0,58.8632,58.95,58.8536,58.95,9388.0
2023-04-12 13:15:00,61.13,61.14,61.05,61.05,9184.0,58.95,58.9597,58.8729,58.8729,9184.0
2023-04-12 13:20:00,61.06,61.12,61.06,61.1,7144.0,58.8825,58.9404,58.8825,58.9211,7144.0
2023-04-12 13:25:00,61.11,61.16,61.09,61.1,12432.0,58.9307,58.979,58.9115,58.9211,12432.0
2023-04-12 13:30:00,61.1,61.13,61.08,61.08,15363.0,58.9211,58.95,58.9018,58.9018,15363.0
2023-04-12 13:35:00,61.09,61.09,60.96,60.98,9112.0,58.9115,58.9115,58.7861,58.8054,9112.0
2023-04-12 13:40:00,60.98,61.0,60.96,60.98,5793.0,58.8054,58.8247,58.7861,58.8054,5793.0
2023-04-12 13:45:00,60.96,61.04,60.95,60.99,8911.0,58.7861,58.8632,58.7765,58.815,8911.0
2023-04-12 13:50:00,60.98,60.99,60.96,60.96,7523.0,58.8054,58.815,58.7861,58.7861,7523.0
2023-04-12 13:55:00,60.95,60.98,60.94,60.98,7588.0,58.7765,58.8054,58.7668,58.8054,7588.0
2023-04-12 14:00:00,60.98,61.02,60.94,60.97,14934.0,58.8054,58.844,58.7668,58.7957,14934.0
2023-04-12 14:05:00,60.96,60.99,60.85,60.89,10698.0,58.7861,58.815,58.68,58.7186,10698.0
2023-04-12 14:10:00,60.88,60.98,60.85,60.97,14349.0,58.709,58.8054,58.68,58.7957,14349.0
2023-04-12 14:15:00,60.98,61.0,60.96,60.99,7799.0,58.8054,58.8247,58.7861,58.815,7799.0
2023-04-12 14:20:00,60.99,61.03,60.94,60.94,8719.0,58.815,58.8536,58.7668,58.7668,8719.0
2023-04-12 14:25:00,60.94,60.94,60.67,60.7,24364.0,58.7668,58.7668,58.5064,58.5354,24364.0
2023-04-12 14:30:00,60.69,60.7,60.58,60.59,17807.0,58.5257,58.5354,58.4196,58.4293,17807.0
2023-04-12 14:35:00,60.58,60.59,60.48,60.49,13936.0,58.4196,58.4293,58.3232,58.3329,13936.0
2023-04-12 14:40:00,60.5,60.56,60.46,60.48,71127.0,58.3425,58.4004,58.3039,58.3232,71127.0
2023-04-12 14:45:00,60.48,60.52,60.35,60.37,22518.0,58.3232,58.3618,58.1979,58.2171,22518.0
2023-04-12 14:50:00,60.38,60.43,60.34,60.43,24830.0,58.2268,58.275,58.1882,58.275,24830.0
2023-04-12 14:55:00,60.42,60.49,60.38,60.43,16520.0,58.2654,58.3329,58.2268,58.275,16520.0
2023-04-12 15:00:00,60.43,60.54,60.38,60.39,27454.0,58.275,58.3811,58.2268,58.2364,27454.0
2023-04-12 15:05:00,60.41,60.41,60.35,60.37,17207.0,58.2557,58.2557,58.1979,58.2171,17207.0
2023-04-12 15:10:00,60.36,60.36,60.22,60.23,29286.0,58.2075,58.2075,58.0725,58.0821,29286.0
2023-04-12 15:15:00,60.22,60.23,60.16,60.18,27154.0,58.0725,58.0821,58.0146,58.0339,27154.0
2023-04-12 15:20:00,60.18,60.26,60.16,60.19,24293.0,58.0339,58.1111,58.0146,58.0436,24293.0
2023-04-12 15:25:00,60.2,60.22,60.14,60.18,23149.0,58.0532,58.0725,57.9953,58.0339,23149.0
2023-04-12 15:30:00,60.18,60.27,60.17,60.22,30427.0,58.0339,58.1207,58.0243,58.0725,30427.0
2023-04-12 15:35:00,60.23,60.3,60.21,60.26,24508.0,58.0821,58.1496,58.0628,58.1111,24508.0
2023-04-12 15:40:00,60.26,60.31,60.24,60.3,27762.0,58.1111,58.1593,58.0918,58.1496,27762.0
2023-04-12 15:45:00,60.31,60.41,60.27,60.28,58156.0,58.1593,58.2557,58.1207,58.1303,58156.0
2023-04-12 15:50:00,60.27,60.36,60.25,60.29,71482.0,58.1207,58.2075,58.1014,58.14,71482.0
2023-04-12 15:55:00,60.28,60.32,60.17,60.32,169210.0,58.1303,58.1689,58.0243,58.1689,169210.0
2023-04-13 09:30:00,58.9,58.95,58.36,58.41,238875.0,56.7996,56.8478,56.2788,56.327,238875.0
2023-04-13 09:35:00,58.39,58.6,58.23,58.55,111757.0,56.3077,56.5103,56.1535,56.462,111757.0
2023-04-13 09:40:00,58.55,58.74,58.43,58.69,135542.0,56.462,56.6453,56.3463,56.597,135542.0
2023-04-13 09:45:00,58.69,58.93,58.57,58.92,105447.0,56.597,56.8285,56.4813,56.8188,105447.0
2023-04-13 09:50:00,58.93,59.28,58.93,59.2,101126.0,56.8285,57.166,56.8285,57.0889,101126.0
2023-04-13 09:55:00,59.21,59.39,59.02,59.1,114324.0,57.0985,57.2721,56.9153,56.9924,114324.0
2023-04-13 10:00:00,59.1,59.31,59.09,59.3,58413.0,56.9924,57.1949,56.9828,57.1853,58413.0
2023-04-13 10:05:00,59.29,59.41,59.25,59.29,65549.0,57.1757,57.2914,57.1371,57.1757,65549.0
2023-04-13 10:10:00,59.28,59.43,59.23,59.37,81614.0,57.166,57.3107,57.1178,57.2528,81614.0
2023-04-13 10:15:00,59.38,59.62,59.37,59.59,55887.0,57.2624,57.4939,57.2528,57.465,55887.0
2023-04-13 10:20:00,59.6,59.8,59.6,59.8,83708.0,57.4746,57.6675,57.4746,57.6675,83708.0
2023-04-13 10:25:00,59.81,59.82,59.64,59.75,26857.0,57.6771,57.6868,57.5132,57.6192,26857.0
2023-04-13 10:30:00,59.76,59.84,59.64,59.74,46842.0,57.6289,57.706,57.5132,57.6096,46842.0
2023-04-13 10:35:00,59.75,59.83,59.66,59.67,39306.0,57.6192,57.6964,57.5325,57.5421,39306.0
2023-04-13 10:40:00,59.67,59.82,59.64,59.78,30626.0,57.5421,57.6868,57.5132,57.6482,30626.0
2023-04-13 10:45:00,59.78,59.82,59.7,59.8,63548.0,57.6482,57.6868,57.571,57.6675,63548.0
2023-04-13 10:50:00,59.8,59.9,59.79,59.89,74036.0,57.6675,57.7639,57.6578,57.7543,74036.0
2023-04-13 10:55:00,59.87,59.91,59.82,59.84,64824.0,57.735,57.7735,57.6868,57.706,64824.0
2023-04-13 11:00:00,59.85,60.01,59.84,59.97,65516.0,57.7157,57.87,57.706,57.8314,65516.0
2023-04-13 11:05:00,59.98,60.02,59.88,59.93,32859.0,57.841,57.8796,57.7446,57.7928,32859.0
2023-04-13 11:10:00,59.94,59.96,59.89,59.94,28269.0,57.8025,57.8218,57.7543,57.8025,28269.0
2023-04-13 11:15:00,59.94,60.0,59.9,59.99,21208.0,57.8025,57.8603,57.7639,57.8507,21208.0
2023-04-13 11:20:00,60.0,60.08,59.99,60.05,43389.0,57.8603,57.9375,57.8507,57.9085,43389.0
2023-04-13 11:25:00,60.05,60.14,60.05,60.14,16920.0,57.9085,57.9953,57.9085,57.9953,16920.0
2023-04-13 11:30:00,60.14,60.25,60.13,60.17,41962.0,57.9953,58.1014,57.9857,58.0243,41962.0
2023-04-13 11:35:00,60.17,60.31,60.16,60.3,43993.0,58.0243,58.1593,58.0146,58.1496,43993.0
2023-04-13 11:40:00,60.31,60.36,60.31,60.33,18486.0,58.1593,58.2075,58.1593,58.1786,18486.0
2023-04-13 11:45:00,60.32,60.32,60.21,60.21,23943.0,58.1689,58.1689,58.0628,58.0628,23943.0
2023-04-13 11:50:00,60.22,60.25,60.15,60.16,37292.0,58.0725,58.1014,58.005,58.0146,37292.0
2023-04-13 11:55:00,60.16,60.22,60.14,60.19,25306.0,58.0146,58.0725,57.9953,58.0436,25306.0
2023-04-13 12:00:00,60.2,60.23,60.13,60.17,27641.0,58.0532,58.0821,57.9857,58.0243,27641.0
2023-04-13 12:05:00,60.17,60.25,60.14,60.14,21391.0,58.0243,58.1014,57.9953,57.9953,21391.0
2023-04-13 12:10:00,60.14,60.25,60.13,60.18,17883.0,57.9953,58.1014,57.9857,58.0339,17883.0
2023-04-13 12:15:00,60.18,60.36,60.18,60.32,61879.0,58.0339,58.2075,58.0339,58.1689,61879.0
2023-04-13 12:20:00,60.32,60.37,60.29,60.32,17572.0,58.1689,58.2171,58.14,58.1689,17572.0
2023-04-13 12:25:00,60.32,60.33,60.17,60.18,18415.0,58.1689,58.1786,58.0243,58.0339,18415.0
2023-04-13 12:30:00,60.17,60.25,60.17,60.21,16089.0,58.0243,58.1014,58.0243,58.0628,16089.0
2023-04-13 12:35:00,60.2,60.22,60.16,60.22,19661.0,58.0532,58.0725,58.0146,58.0725,19661.0
2023-04-13 12:40:00,60.23,60.24,60.17,60.2,18389.0,58.0821,58.0918,58.0243,58.0532,18389.0
2023-04-13 12:45:00,60.2,60.2,60.08,60.09,34319.0,58.0532,58.0532,57.9375,57.9471,34319.0
2023-04-13 12:50:00,60.09,60.17,60.08,60.11,26416.0,57.9471,58.0243,57.9375,57.9664,26416.0
2023-04-13 12:55:00,60.11,60.2,60.1,60.18,25770.0,57.9664,58.0532,57.9568,58.0339,25770.0
2023-04-13 13:00:00,60.17,60.19,60.1,60.16,24503.0,58.0243,58.0436,57.9568,58.0146,24503.0
2023-04-13 13:05:00,60.16,60.21,60.15,60.17,22441.0,58.0146,58.0628,58.005,58.0243,22441.0
2023-04-13 13:10:00,60.18,60.38,60.17,60.37,22868.0,58.0339,58.2268,58.0243,58.2171,22868.0
2023-04-13 13:15:00,60.37,60.55,60.37,60.52,19785.0,58.2171,58.3907,58.2171,58.3618,19785.0
2023-04-13 13:20:00,60.52,60.59,60.5,60.52,38616.0,58.3618,58.4293,58.3425,58.3618,38616.0
2023-04-13 13:25:00,60.53,60.55,60.46,60.48,31493.0,58.3714,58.3907,58.3039,58.3232,31493.0
2023-04-13 13:30:00,60.5,60.57,60.49,60.51,32713.0,58.3425,58.41,58.3329,58.3521,32713.0
2023-04-13 13:35:00,60.51,60.54,60.49,60.51,27887.0,58.3521,58.3811,58.3329,58.3521,27887.0
2023-04-13 13:40:00,60.51,60.63,60.51,60.58,25405.0,58.3521,58.4679,58.3521,58.4196,25405.0
2023-04-13 13:45:00,60.58,60.63,60.47,60.48,19898.0,58.4196,58.4679,58.3136,58.3232,19898.0
2023-04-13 13:50:00,60.48,60.48,60.4,60.4,22728.0,58.3232,58.3232,58.2461,58.2461,22728.0
2023-04-13 13:55:00,60.4,60.44,60.35,60.39,22227.0,58.2461,58.2846,58.1979,58.2364,22227.0
2023-04-13 14:00:00,60.4,60.52,60.36,60.52,17781.0,58.2461,58.3618,58.2075,58.3618,17781.0
2023-04-13 14:05:00,60.52,60.59,60.5,60.59,11462.0,58.3618,58.4293,58.3425,58.4293,11462.0
2023-04-13 14:10:00,60.59,60.67,60.57,60.58,18266.0,58.4293,58.5064,58.41,58.4196,18266.0
2023-04-13 14:15:00,60.59,60.66,60.58,60.58,22510.0,58.4293,58.4968,58.4196,58.4196,22510.0
2023-04-13 14:20:00,60.56,60.65,60.55,60.64,66060.0,58.4004,58.4872,58.3907,58.4775,66060.0
2023-04-13 14:25:00,60.64,60.64,60.53,60.57,12024.0,58.4775,58.4775,58.3714,58.41,12024.0
2023-04-13 14:30:00,60.57,60.58,60.53,60.54,11091.0,58.41,58.4196,58.3714,58.3811,11091.0
2023-04-13 14:35:00,60.53,60.61,60.5,60.6,14548.0,58.3714,58.4486,58.3425,58.4389,14548.0
2023-04-13 14:40:00,60.61,60.65,60.55,60.57,18696.0,58.4486,58.4872,58.3907,58.41,18696.0
2023-04-13 14:45:00,60.57,60.59,60.54,60.55,11921.0,58.41,58.4293,58.3811,58.3907,11921.0
2023-04-13 14:50:00,60.55,60.65,60.55,60.62,21296.0,58.3907,58.4872,58.3907,58.4582,21296.0
2023-04-13 14:55:00,60.63,60.66,60.6,60.6,17672.0,58.4679,58.4968,58.4389,58.4389,17672.0
2023-04-13 15:00:00,60.61,60.64,60.56,60.57,23547.0,58.4486,58.4775,58.4004,58.41,23547.0
2023-04-13 15:05:00,60.57,60.62,60.56,60.62,21614.0,58.41,58.4582,58.4004,58.4582,21614.0
2023-04-13 15:10:00,60.63,60.63,60.55,60.57,26705.0,58.4679,58.4679,58.3907,58.41,26705.0
2023-04-13 15:15:00,60.56,60.62,60.55,60.59,25218.0,58.4004,58.4582,58.3907,58.4293,25218.0
2023-04-13 15:20:00,60.59,60.67,60.56,60.66,32533.0,58.4293,58.5064,58.4004,58.4968,32533.0
2023-04-13 15:25:00,60.65,60.69,60.62,60.68,25788.0,58.4872,58.5257,58.4582,58.5161,25788.0
2023-04-13 15:30:00,60.67,60.7,60.58,60.69,44458.0,58.5064,58.5354,58.4196,58.5257,44458.0
2023-04-13 15:35:00,60.69,60.7,60.63,60.69,35841.0,58.5257,58.5354,58.4679,58.5257,35841.0
2023-04-13 15:40:00,60.69,60.77,60.65,60.7,54890.0,58.5257,58.6029,58.4872,58.5354,54890.0
2023-04-13 15:45:00,60.7,60.74,60.61,60.64,59383.0,58.5354,58.5739,58.4486,58.4775,59383.0
2023-04-13 15:50:00,60.62,60.64,60.48,60.6,158711.0,58.4582,58.4775,58.3232,58.4389,158711.0
2023-04-13 15:55:00,60.59,60.65,60.56,60.61,226382.0,58.4293,58.4872,58.4004,58.4486,226382.0
2023-04-14 09:30:00,60.4,60.58,60.31,60.38,36307.0,58.2461,58.4196,58.1593,58.2268,36307.0
2023-04-14 09:35:00,60.38,60.53,60.33,60.45,24940.0,58.2268,58.3714,58.1786,58.2943,24940.0
2023-04-14 09:40:00,60.44,60.57,60.37,60.5,19984.0,58.2846,58.41,58.2171,58.3425,19984.0
2023-04-14 09:45:00,60.5,60.56,60.48,60.55,9570.0,58.3425,58.4004,58.3232,58.3907,9570.0
2023-04-14 09:50:00,60.56,60.59,60.43,60.46,22559.0,58.4004,58.4293,58.275,58.3039,22559.0
2023-04-14 09:55:00,60.44,60.54,60.43,60.44,29731.0,58.2846,58.3811,58.275,58.2846,29731.0
2023-04-14 10:00:00,60.42,60.44,60.32,60.4,11797.0,58.2654,58.2846,58.1689,58.2461,11797.0
2023-04-14 10:05:00,60.4,60.4,60.06,60.11,27961.0,58.2461,58.2461,57.9182,57.9664,27961.0
2023-04-14 10:10:00,60.12,60.17,60.06,60.12,17461.0,57.9761,58.0243,57.9182,57.9761,17461.0
2023-04-14 10:15:00,60.11,60.12,59.96,59.97,15605.0,57.9664,57.9761,57.8218,57.8314,15605.0
2023-04-14 10:20:00,59.98,60.03,59.9,59.91,14742.0,57.841,57.8893,57.7639,57.7735,14742.0
2023-04-14 10:25:00,59.92,59.94,59.86,59.91,21975.0,57.7832,57.8025,57.7253,57.7735,21975.0
2023-04-14 10:30:00,59.91,59.96,59.81,59.84,16142.0,57.7735,57.8218,57.6771,57.706,16142.0
2023-04-14 10:35:00,59.83,59.93,59.79,59.93,14909.0,57.6964,57.7928,57.6578,57.7928,14909.0
2023-04-14 10:40:00,59.89,59.9,59.74,59.84,10900.0,57.7543,57.7639,57.6096,57.706,10900.0
2023-04-14 10:45:00,59.83,59.9,59.78,59.78,11396.0,57.6964,57.7639,57.6482,57.6482,11396.0
2023-04-14 10:50:00,59.78,59.81,59.62,59.63,16528.0,57.6482,57.6771,57.4939,57.5035,16528.0
2023-04-14 10:55:00,59.62,59.75,59.57,59.7,11434.0,57.4939,57.6192,57.4457,57.571,11434.0
2023-04-14 11:00:00,59.7,59.72,59.58,59.62,21392.0,57.571,57.5903,57.4553,57.4939,21392.0
2023-04-14 11:05:00,59.6,59.68,59.56,59.64,25560.0,57.4746,57.5517,57.436,57.5132,25560.0
2023-04-14 11:10:00,59.64,59.77,59.64,59.77,19830.0,57.5132,57.6385,57.5132,57.6385,19830.0
2023-04-14 11:15:00,59.77,59.89,59.76,59.89,15483.0,57.6385,57.7543,57.6289,57.7543,15483.0
2023-04-14 11:20:00,59.9,59.9,59.75,59.76,18704.0,57.7639,57.7639,57.6192,57.6289,18704.0
2023-04-14 11:25:00,59.76,59.79,59.7,59.7,18438.0,57.6289,57.6578,57.571,57.571,18438.0
2023-04-14 11:30:00,59.7,59.76,59.68,59.72,37082.0,57.571,57.6289,57.5517,57.5903,37082.0
2023-04-14 11:35:00,59.72,59.76,59.68,59.69,10806.0,57.5903,57.6289,57.5517,57.5614,10806.0
2023-04-14 11:40:00,59.7,59.75,59.6,59.62,31329.0,57.571,57.6192,57.4746,57.4939,31329.0
2023-04-14 11:45:00,59.63,59.67,59.57,59.58,21140.0,57.5035,57.5421,57.4457,57.4553,21140.0
2023-04-14 11:50:00,59.58,59.62,59.54,59.62,17830.0,57.4553,57.4939,57.4167,57.4939,17830.0
2023-04-14 11:55:00,59.6,59.67,59.52,59.67,12672.0,57.4746,57.5421,57.3974,57.5421,12672.0
2023-04-14 12:00:00,59.66,59.68,59.61,59.63,19025.0,57.5325,57.5517,57.4842,57.5035,19025.0
2023-04-14 12:05:00,59.63,59.69,59.55,59.55,20759.0,57.5035,57.5614,57.4264,57.4264,20759.0
2023-04-14 12:10:00,59.55,59.65,59.52,59.65,54601.0,57.4264,57.5228,57.3974,57.5228,54601.0
2023-04-14 12:15:00,59.65,59.65,59.54,59.6,27689.0,57.5228,57.5228,57.4167,57.4746,27689.0
2023-04-14 12:20:00,59.6,59.63,59.54,59.55,16422.0,57.4746,57.5035,57.4167,57.4264,16422.0
2023-04-14 12:25:00,59.57,59.57,59.52,59.53,14821.0,57.4457,57.4457,57.3974,57.4071,14821.0
2023-04-14 12:30:00,59.52,59.75,59.51,59.73,127446.0,57.3974,57.6192,57.3878,57.6,127446.0
2023-04-14 12:35:00,59.74,59.83,59.69,59.81,38663.0,57.6096,57.6964,57.5614,57.6771,38663.0
2023-04-14 12:40:00,59.82,59.83,59.69,59.69,15548.0,57.6868,57.6964,57.5614,57.5614,15548.0
2023-04-14 12:45:00,59.69,59.69,59.6,59.65,13634.0,57.5614,57.5614,57.4746,57.5228,13634.0
2023-04-14 12:50:00,59.66,59.72,59.65,59.71,16525.0,57.5325,57.5903,57.5228,57.5807,16525.0
2023-04-14 12:55:00,59.7,59.75,59.67,59.75,14025.0,57.571,57.6192,57.5421,57.6192,14025.0
2023-04-14 13:00:00,59.75,59.82,59.74,59.8,17782.0,57.6192,57.6868,57.6096,57.6675,17782.0
2023-04-14 13:05:00,59.82,59.86,59.8,59.86,13359.0,57.6868,57.7253,57.6675,57.7253,13359.0
2023-04-14 13:10:00,59.86,59.91,59.84,59.85,11068.0,57.7253,57.7735,57.706,57.7157,11068.0
2023-04-14 13:15:00,59.86,59.91,59.83,59.88,19666.0,57.7253,57.7735,57.6964,57.7446,19666.0
2023-04-14 13:20:00,59.88,59.88,59.76,59.77,12053.0,57.7446,57.7446,57.6289,57.6385,12053.0
2023-04-14 13:25:00,59.78,59.78,59.67,59.68,10332.0,57.6482,57.6482,57.5421,57.5517,10332.0
2023-04-14 13:30:00,59.67,59.67,59.57,59.63,17389.0,57.5421,57.5421,57.4457,57.5035,17389.0
2023-04-14 13:35:00,59.63,59.67,59.59,59.64,19705.0,57.5035,57.5421,57.465,57.5132,19705.0
2023-04-14 13:40:00,59.64,59.71,59.6,59.63,17552.0,57.5132,57.5807,57.4746,57.5035,17552.0
2023-04-14 13:45:00,59.62,59.63,59.56,59.6,17871.0,57.4939,57.5035,57.436,57.4746,17871.0
2023-04-14 13:50:00,59.6,59.66,59.59,59.65,12206.0,57.4746,57.5325,57.465,57.5228,12206.0
2023-04-14 13:55:00,59.65,59.69,59.63,59.65,12209.0,57.5228,57.5614,57.5035,57.5228,12209.0
2023-04-14 14:00:00,59.66,59.68,59.55,59.56,10899.0,57.5325,57.5517,57.4264,57.436,10899.0
2023-04-14 14:05:00,59.56,59.6,59.53,59.54,17918.0,57.436,57.4746,57.4071,57.4167,17918.0
2023-04-14 14:10:00,59.55,59.6,59.52,59.54,28753.0,57.4264,57.4746,57.3974,57.4167,28753.0
2023-04-14 14:15:00,59.55,59.67,59.54,59.62,31070.0,57.4264,57.5421,57.4167,57.4939,31070.0
2023-04-14 14:20:00,59.61,59.69,59.58,59.67,17976.0,57.4842,57.5614,57.4553,57.5421,17976.0
2023-04-14 14:25:00,59.66,59.74,59.65,59.73,28517.0,57.5325,57.6096,57.5228,57.6,28517.0
2023-04-14 14:30:00,59.73,59.9,59.72,59.86,54396.0,57.6,57.7639,57.5903,57.7253,54396.0
2023-04-14 14:35:00,59.87,59.9,59.81,59.85,34534.0,57.735,57.7639,57.6771,57.7157,34534.0
2023-04-14 14:40:00,59.85,59.91,59.79,59.91,20758.0,57.7157,57.7735,57.6578,57.7735,20758.0
2023-04-14 14:45:00,59.92,59.93,59.86,59.88,23519.0,57.7832,57.7928,57.7253,57.7446,23519.0
2023-04-14 14:50:00,59.87,59.92,59.8,59.8,27709.0,57.735,57.7832,57.6675,57.6675,27709.0
2023-04-14 14:55:00,59.8,59.88,59.8,59.87,11988.0,57.6675,57.7446,57.6675,57.735,11988.0
2023-04-14 15:00:00,59.87,59.9,59.83,59.86,18348.0,57.735,57.7639,57.6964,57.7253,18348.0
2023-04-14 15:05:00,59.87,59.87,59.81,59.83,18918.0,57.735,57.735,57.6771,57.6964,18918.0
2023-04-14 15:10:00,59.83,59.88,59.77,59.78,19004.0,57.6964,57.7446,57.6385,57.6482,19004.0
2023-04-14 15:15:00,59.79,59.8,59.69,59.76,24413.0,57.6578,57.6675,57.5614,57.6289,24413.0
2023-04-14 15:20:00,59.78,59.89,59.75,59.88,17153.0,57.6482,57.7543,57.6192,57.7446,17153.0
2023-04-14 15:25:00,59.88,59.92,59.87,59.88,20489.0,57.7446,57.7832,57.735,57.7446,20489.0
2023-04-14 15:30:00,59.88,59.91,59.85,59.89,34411.0,57.7446,57.7735,57.7157,57.7543,34411.0
2023-04-14 15:35:00,59.89,59.96,59.88,59.94,47574.0,57.7543,57.8218,57.7446,57.8025,47574.0
2023-04-14 15:40:00,59.94,60.04,59.93,60.02,57082.0,57.8025,57.8989,57.7928,57.8796,57082.0
2023-04-14 15:45:00,60.02,60.03,59.97,59.97,38645.0,57.8796,57.8893,57.8314,57.8314,38645.0
2023-04-14 15:50:00,59.97,60.0,59.86,59.92,111583.0,57.8314,57.8603,57.7253,57.7832,111583.0
2023-04-14 15:55:00,59.93,60.06,59.88,60.06,323825.0,57.7928,57.9182,57.7446,57.9182,323825.0
2023-04-17 09:30:00,60.05,60.08,59.87,59.94,46334.0,57.9085,57.9375,57.735,57.8025,46334.0
2023-04-17 09:35:00,59.93,60.11,59.93,59.95,13030.0,57.7928,57.9664,57.7928,57.8121,13030.0
2023-04-17 09:40:00,59.95,60.06,59.89,60.06,19555.0,57.8121,57.9182,57.7543,57.9182,19555.0
2023-04-17 09:45:00,60.07,60.25,60.04,60.23,21997.0,57.9278,58.1014,57.8989,58.0821,21997.0
2023-04-17 09:50:00,60.23,60.28,60.18,60.21,36031.0,58.0821,58.1303,58.0339,58.0628,36031.0
2023-04-17 09:55:00,60.22,60.28,60.13,60.16,31911.0,58.0725,58.1303,57.9857,58.0146,31911.0
2023-04-17 10:00:00,60.16,60.2,59.98,60.05,34092.0,58.0146,58.0532,57.841,57.9085,34092.0
2023-04-17 10:05:00,60.07,60.13,60.06,60.1,30687.0,57.9278,57.9857,57.9182,57.9568,30687.0
2023-04-17 10:10:00,60.13,60.16,60.07,60.15,33695.0,57.9857,58.0146,57.9278,58.005,33695.0
2023-04-17 10:15:00,60.15,60.21,60.13,60.16,17003.0,58.005,58.0628,57.9857,58.0146,17003.0
2023-04-17 10:20:00,60.16,60.26,60.14,60.26,19607.0,58.0146,58.1111,57.9953,58.1111,19607.0
2023-04-17 10:25:00,60.25,60.28,60.17,60.19,24181.0,58.1014,58.1303,58.0243,58.0436,24181.0
2023-04-17 10:30:00,60.19,60.27,60.18,60.21,24098.0,58.0436,58.1207,58.0339,58.0628,24098.0
2023-04-17 10:35:00,60.2,60.25,60.09,60.17,17551.0,58.0532,58.1014,57.9471,58.0243,17551.0
2023-04-17 10:40:00,60.17,60.17,59.99,60.04,13196.0,58.0243,58.0243,57.8507,57.8989,13196.0
2023-04-17 10:45:00,60.03,60.05,59.96,60.02,11530.0,57.8893,57.9085,57.8218,57.8796,11530.0
2023-04-17 10:50:00,60.02,60.1,60.01,60.09,13934.0,57.8796,57.9568,57.87,57.9471,13934.0
2023-04-17 10:55:00,60.1,60.16,60.05,60.15,17767.0,57.9568,58.0146,57.9085,58.005,17767.0
2023-04-17 11:00:00,60.16,60.22,60.06,60.1,17896.0,58.0146,58.0725,57.9182,57.9568,17896.0
2023-04-17 11:05:00,60.1,60.2,60.1,60.2,13790.0,57.9568,58.0532,57.9568,58.0532,13790.0
2023-04-17 11:10:00,60.18,60.21,60.13,60.17,20446.0,58.0339,58.0628,57.9857,58.0243,20446.0
2023-04-17 11:15:00,60.17,60.28,60.13,60.25,18593.0,58.0243,58.1303,57.9857,58.1014,18593.0
2023-04-17 11:20:00,60.25,60.34,60.23,60.34,33827.0,58.1014,58.1882,58.0821,58.1882,33827.0
2023-04-17 11:25:00,60.34,60.39,60.25,60.26,26355.0,58.1882,58.2364,58.1014,58.1111,26355.0
2023-04-17 11:30:00,60.26,60.29,60.18,60.23,25985.0,58.1111,58.14,58.0339,58.0821,25985.0
2023-04-17 11:35:00,60.23,60.27,60.17,60.2,22428.0,58.0821,58.1207,58.0243,58.0532,22428.0
2023-04-17 11:40:00,60.21,60.23,60.16,60.16,18593.0,58.0628,58.0821,58.0146,58.0146,18593.0
2023-04-17 11:45:00,60.15,60.16,60.09,60.14,12008.0,58.005,58.0146,57.9471,57.9953,12008.0
2023-04-17 11:50:00,60.14,60.19,60.12,60.19,11877.0,57.9953,58.0436,57.9761,58.0436,11877.0
2023-04-17 11:55:00,60.19,60.2,60.11,60.19,24026.0,58.0436,58.0532,57.9664,58.0436,24026.0
2023-04-17 12:00:00,60.19,60.24,60.18,60.19,19868.0,58.0436,58.0918,58.0339,58.0436,19868.0
2023-04-17 12:05:00,60.18,60.26,60.18,60.25,39297.0,58.0339,58.1111,58.0339,58.1014,39297.0
2023-04-17 12:10:00,60.26,60.35,60.26,60.32,30331.0,58.1111,58.1979,58.1111,58.1689,30331.0
2023-04-17 12:15:00,60.32,60.41,60.26,60.36,17215.0,58.1689,58.2557,58.1111,58.2075,17215.0
2023-04-17 12:20:00,60.35,60.36,60.29,60.32,15194.0,58.1979,58.2075,58.14,58.1689,15194.0
2023-04-17 12:25:00,60.32,60.36,60.3,60.35,34174.0,58.1689,58.2075,58.1496,58.1979,34174.0
2023-04-17 12:30:00,60.35,60.36,60.31,60.33,16498.0,58.1979,58.2075,58.1593,58.1786,16498.0
2023-04-17 12:35:00,60.33,60.33,60.28,60.3,12019.0,58.1786,58.1786,58.1303,58.1496,12019.0
2023-04-17 12:40:00,60.3,60.32,60.2,60.21,16270.0,58.1496,58.1689,58.0532,58.0628,16270.0
2023-04-17 12:45:00,60.2,60.22,60.08,60.1,15096.0,58.0532,58.0725,57.9375,57.9568,15096.0
2023-04-17 12:50:00,60.1,60.12,60.07,60.08,14052.0,57.9568,57.9761,57.9278,57.9375,14052.0
2023-04-17 12:55:00,60.09,60.13,60.08,60.12,10831.0,57.9471,57.9857,57.9375,57.9761,10831.0
2023-04-17 13:00:00,60.12,60.2,60.1,60.19,12344.0,57.9761,58.0532,57.9568,58.0436,12344.0
2023-04-17 13:05:00,60.19,60.19,60.11,60.14,15175.0,58.0436,58.0436,57.9664,57.9953,15175.0
2023-04-17 13:10:00,60.14,60.21,60.12,60.17,19912.0,57.9953,58.0628,57.9761,58.0243,19912.0
2023-04-17 13:15:00,60.18,60.28,60.17,60.27,11765.0,58.0339,58.1303,58.0243,58.1207,11765.0
2023-04-17 13:20:00,60.26,60.26,60.2,60.21,10613.0,58.1111,58.1111,58.0532,58.0628,10613.0
2023-04-17 13:25:00,60.2,60.22,60.18,60.21,10219.0,58.0532,58.0725,58.0339,58.0628,10219.0
2023-04-17 13:30:00,60.21,60.24,60.19,60.24,12207.0,58.0628,58.0918,58.0436,58.0918,12207.0
2023-04-17 13:35:00,60.23,60.26,60.2,60.25,23386.0,58.0821,58.1111,58.0532,58.1014,23386.0
2023-04-17 13:40:00,60.25,60.25,60.2,60.21,12810.0,58.1014,58.1014,58.0532,58.0628,12810.0
2023-04-17 13:45:00,60.21,60.22,60.18,60.2,10852.0,58.0628,58.0725,58.0339,58.0532,10852.0
2023-04-17 13:50:00,60.2,60.2,60.14,60.17,17951.0,58.0532,58.0532,57.9953,58.0243,17951.0
2023-04-17 13:55:00,60.17,60.2,60.12,60.18,26463.0,58.0243,58.0532,57.9761,58.0339,26463.0
2023-04-17 14:00:00,60.19,60.2,60.14,60.17,16043.0,58.0436,58.0532,57.9953,58.0243,16043.0
2023-04-17 14:05:00,60.18,60.23,60.11,60.23,22539.0,58.0339,58.0821,57.9664,58.0821,22539.0
2023-04-17 14:10:00,60.23,60.25,60.19,60.23,9917.0,58.0821,58.1014,58.0436,58.0821,9917.0
2023-04-17 14:15:00,60.23,60.3,60.22,60.28,12122.0,58.0821,58.1496,58.0725,58.1303,12122.0
2023-04-17 14:20:00,60.28,60.32,60.25,60.29,12224.0,58.1303,58.1689,58.1014,58.14,12224.0
2023-04-17 14:25:00,60.29,60.31,60.27,60.3,14428.0,58.14,58.1593,58.1207,58.1496,14428.0
2023-04-17 14:30:00,60.29,60.36,60.28,60.36,12459.0,58.14,58.2075,58.1303,58.2075,12459.0
2023-04-17 14:35:00,60.35,60.35,60.31,60.33,9033.0,58.1979,58.1979,58.1593,58.1786,9033.0
2023-04-17 14:40:00,60.33,60.46,60.32,60.45,14494.0,58.1786,58.3039,58.1689,58.2943,14494.0
2023-04-17 14:45:00,60.45,60.46,60.42,60.43,26936.0,58.2943,58.3039,58.2654,58.275,26936.0
2023-04-17 14:50:00,60.43,60.51,60.43,60.49,10714.0,58.275,58.3521,58.275,58.3329,10714.0
2023-04-17 14:55:00,60.49,60.53,60.48,60.51,12675.0,58.3329,58.3714,58.3232,58.3521,12675.0
2023-04-17 15:00:00,60.51,60.6,60.5,60.6,24366.0,58.3521,58.4389,58.3425,58.4389,24366.0
2023-04-17 15:05:00,60.6,60.61,60.58,60.59,14043.0,58.4389,58.4486,58.4196,58.4293,14043.0
2023-04-17 15:10:00,60.59,60.64,60.55,60.58,33443.0,58.4293,58.4775,58.3907,58.4196,33443.0
2023-04-17 15:15:00,60.58,60.62,60.55,60.6,16445.0,58.4196,58.4582,58.3907,58.4389,16445.0
2023-04-17 15:20:00,60.59,60.63,60.57,60.62,21164.0,58.4293,58.4679,58.41,58.4582,21164.0
2023-04-17 15:25:00,60.63,60.66,60.59,60.66,24663.0,58.4679,58.4968,58.4293,58.4968,24663.0
2023-04-17 15:30:00,60.65,60.66,60.6,60.63,26358.0,58.4872,58.4968,58.4389,58.4679,26358.0
2023-04-17 15:35:00,60.62,60.65,60.57,60.6,37408.0,58.4582,58.4872,58.41,58.4389,37408.0
2023-04-17 15:40:00,60.59,60.66,60.58,60.66,40690.0,58.4293,58.4968,58.4196,58.4968,40690.0
2023-04-17 15:45:00,60.66,60.66,60.58,60.62,76132.0,58.4968,58.4968,58.4196,58.4582,76132.0
2023-04-17 15:50:00,60.62,60.74,60.61,60.67,80633.0,58.4582,58.5739,58.4486,58.5064,80633.0
2023-04-17 15:55:00,60.66,60.76,60.66,60.76,157358.0,58.4968,58.5932,58.4968,58.5932,157358.0
2023-04-18 09:30:00,61.21,61.35,60.83,60.87,50400.0,59.0272,59.1622,58.6607,58.6993,50400.0
2023-04-18 09:35:00,60.88,60.94,60.82,60.82,19567.0,58.709,58.7668,58.6511,58.6511,19567.0
2023-04-18 09:40:00,60.8,60.84,60.75,60.77,10919.0,58.6318,58.6704,58.5836,58.6029,10919.0
2023-04-18 09:45:00,60.75,60.78,60.62,60.64,14973.0,58.5836,58.6125,58.4582,58.4775,14973.0
2023-04-18 09:50:00,60.65,60.65,60.51,60.58,17602.0,58.4872,58.4872,58.3521,58.4196,17602.0
2023-04-18 09:55:00,60.61,60.64,60.49,60.63,17724.0,58.4486,58.4775,58.3329,58.4679,17724.0
2023-04-18 10:00:00,60.62,60.63,60.39,60.41,18642.0,58.4582,58.4679,58.2364,58.2557,18642.0
2023-04-18 10:05:00,60.41,60.54,60.4,60.54,13930.0,58.2557,58.3811,58.2461,58.3811,13930.0
2023-04-18 10:10:00,60.52,60.54,60.45,60.45,47052.0,58.3618,58.3811,58.2943,58.2943,47052.0
2023-04-18 10:15:00,60.44,60.62,60.44,60.57,20388.0,58.2846,58.4582,58.2846,58.41,20388.0
2023-04-18 10:20:00,60.59,60.66,60.59,60.61,14166.0,58.4293,58.4968,58.4293,58.4486,14166.0
2023-04-18 10:25:00,60.59,60.59,60.48,60.57,38304.0,58.4293,58.4293,58.3232,58.41,38304.0
2023-04-18 10:30:00,60.56,60.6,60.43,60.51,38863.0,58.4004,58.4389,58.275,58.3521,38863.0
2023-04-18 10:35:00,60.51,60.57,60.47,60.53,35859.0,58.3521,58.41,58.3136,58.3714,35859.0
2023-04-18 10:40:00,60.54,60.59,60.54,60.58,12163.0,58.3811,58.4293,58.3811,58.4196,12163.0
2023-04-18 10:45:00,60.59,60.62,60.51,60.52,19387.0,58.4293,58.4582,58.3521,58.3618,19387.0
2023-04-18 10:50:00,60.51,60.57,60.46,60.48,28842.0,58.3521,58.41,58.3039,58.3232,28842.0
2023-04-18 10:55:00,60.48,60.57,60.48,60.55,30684.0,58.3232,58.41,58.3232,58.3907,30684.0
2023-04-18 11:00:00,60.56,60.61,60.54,60.57,55059.0,58.4004,58.4486,58.3811,58.41,55059.0
2023-04-18 11:05:00,60.56,60.63,60.55,60.62,16553.0,58.4004,58.4679,58.3907,58.4582,16553.0
2023-04-18 11:10:00,60.62,60.69,60.56,60.65,57084.0,58.4582,58.5257,58.4004,58.4872,57084.0
2023-04-18 11:15:00,60.66,60.66,60.56,60.6,27112.0,58.4968,58.4968,58.4004,58.4389,27112.0
2023-04-18 11:20:00,60.6,60.6,60.47,60.51,27467.0,58.4389,58.4389,58.3136,58.3521,27467.0
2023-04-18 11:25:00,60.52,60.61,60.52,60.61,10273.0,58.3618,58.4486,58.3618,58.4486,10273.0
2023-04-18 11:30:00,60.61,60.68,60.59,60.62,16799.0,58.4486,58.5161,58.4293,58.4582,16799.0
2023-04-18 11:35:00,60.62,60.65,60.51,60.51,14440.0,58.4582,58.4872,58.3521,58.3521,14440.0
2023-04-18 11:40:00,60.5,60.58,60.5,60.54,11247.0,58.3425,58.4196,58.3425,58.3811,11247.0
2023-04-18 11:45:00,60.55,60.59,60.49,60.57,20742.0,58.3907,58.4293,58.3329,58.41,20742.0
2023-04-18 11:50:00,60.58,60.6,60.51,60.57,22356.0,58.4196,58.4389,58.3521,58.41,22356.0
2023-04-18 11:55:00,60.59,60.6,60.53,60.58,8459.0,58.4293,58.4389,58.3714,58.4196,8459.0
2023-04-18 12:00:00,60.58,60.67,60.57,60.62,23003.0,58.4196,58.5064,58.41,58.4582,23003.0
2023-04-18 12:05:00,60.61,60.62,60.54,60.55,9702.0,58.4486,58.4582,58.3811,58.3907,9702.0
2023-04-18 12:10:00,60.57,60.63,60.57,60.59,10985.0,58.41,58.4679,58.41,58.4293,10985.0
2023-04-18 12:15:00,60.59,60.63,60.58,60.63,9021.0,58.4293,58.4679,58.4196,58.4679,9021.0
2023-04-18 12:20:00,60.63,60.66,60.59,60.65,25478.0,58.4679,58.4968,58.4293,58.4872,25478.0
2023-04-18 12:25:00,60.65,60.71,60.64,60.68,7042.0,58.4872,58.545,58.4775,58.5161,7042.0
2023-04-18 12:30:00,60.69,60.73,60.64,60.65,9358.0,58.5257,58.5643,58.4775,58.4872,9358.0
2023-04-18 12:35:00,60.66,60.68,60.61,60.62,7223.0,58.4968,58.5161,58.4486,58.4582,7223.0
2023-04-18 12:40:00,60.62,60.71,60.61,60.67,21445.0,58.4582,58.545,58.4486,58.5064,21445.0
2023-04-18 12:45:00,60.68,60.71,60.66,60.68,5496.0,58.5161,58.545,58.4968,58.5161,5496.0
2023-04-18 12:50:00,60.69,60.73,60.66,60.7,16497.0,58.5257,58.5643,58.4968,58.5354,16497.0
2023-04-18 12:55:00,60.71,60.76,60.69,60.74,19111.0,58.545,58.5932,58.5257,58.5739,19111.0
2023-04-18 13:00:00,60.74,60.8,60.74,60.8,29060.0,58.5739,58.6318,58.5739,58.6318,29060.0
2023-04-18 13:05:00,60.79,60.88,60.78,60.85,23798.0,58.6222,58.709,58.6125,58.68,23798.0
2023-04-18 13:10:00,60.84,60.85,60.81,60.81,18215.0,58.6704,58.68,58.6414,58.6414,18215.0
2023-04-18 13:15:00,60.8,60.83,60.77,60.81,30268.0,58.6318,58.6607,58.6029,58.6414,30268.0
2023-04-18 13:20:00,60.8,60.81,60.68,60.77,72655.0,58.6318,58.6414,58.5161,58.6029,72655.0
2023-04-18 13:25:00,60.77,60.82,60.76,60.77,17881.0,58.6029,58.6511,58.5932,58.6029,17881.0
2023-04-18 13:30:00,60.77,60.86,60.75,60.86,16586.0,58.6029,58.6897,58.5836,58.6897,16586.0
2023-04-18 13:35:00,60.86,60.89,60.81,60.86,10216.0,58.6897,58.7186,58.6414,58.6897,10216.0
2023-04-18 13:40:00,60.86,60.92,60.83,60.91,11435.0,58.6897,58.7475,58.6607,58.7379,11435.0
2023-04-18 13:45:00,60.92,60.99,60.9,60.98,18451.0,58.7475,58.815,58.7282,58.8054,18451.0
2023-04-18 13:50:00,60.97,60.98,60.95,60.97,7382.0,58.7957,58.8054,58.7765,58.7957,7382.0
2023-04-18 13:55:00,60.97,60.97,60.89,60.9,10530.0,58.7957,58.7957,58.7186,58.7282,10530.0
2023-04-18 14:00:00,60.91,60.92,60.86,60.87,9549.0,58.7379,58.7475,58.6897,58.6993,9549.0
2023-04-18 14:05:00,60.87,60.87,60.81,60.85,10292.0,58.6993,58.6993,58.6414,58.68,10292.0
2023-04-18 14:10:00,60.85,60.88,60.8,60.85,17153.0,58.68,58.709,58.6318,58.68,17153.0
2023-04-18 14:15:00,60.84,60.86,60.78,60.8,18458.0,58.6704,58.6897,58.6125,58.6318,18458.0
2023-04-18 14:20:00,60.8,60.9,60.8,60.89,12329.0,58.6318,58.7282,58.6318,58.7186,12329.0
2023-04-18 14:25:00,60.89,60.96,60.89,60.93,14243.0,58.7186,58.7861,58.7186,58.7572,14243.0
2023-04-18 14:30:00,60.94,60.95,60.9,60.95,8614.0,58.7668,58.7765,58.7282,58.7765,8614.0
2023-04-18 14:35:00,60.95,61.0,60.94,60.99,9518.0,58.7765,58.8247,58.7668,58.815,9518.0
2023-04-18 14:40:00,60.98,60.98,60.91,60.94,11932.0,58.8054,58.8054,58.7379,58.7668,11932.0
2023-04-18 14:45:00,60.94,60.94,60.81,60.88,15310.0,58.7668,58.7668,58.6414,58.709,15310.0
2023-04-18 14:50:00,60.88,60.89,60.84,60.88,10237.0,58.709,58.7186,58.6704,58.709,10237.0
2023-04-18 14:55:00,60.88,60.91,60.87,60.9,13488.0,58.709,58.7379,58.6993,58.7282,13488.0
2023-04-18 15:00:00,60.91,60.94,60.87,60.94,13796.0,58.7379,58.7668,58.6993,58.7668,13796.0
2023-04-18 15:05:00,60.94,60.98,60.93,60.94,11125.0,58.7668,58.8054,58.7572,58.7668,11125.0
2023-04-18 15:10:00,60.95,61.0,60.94,60.99,18602.0,58.7765,58.8247,58.7668,58.815,18602.0
2023-04-18 15:15:00,60.99,61.0,60.95,60.97,14299.0,58.815,58.8247,58.7765,58.7957,14299.0
2023-04-18 15:20:00,60.98,60.99,60.93,60.95,22656.0,58.8054,58.815,58.7572,58.7765,22656.0
2023-04-18 15:25:00,60.95,60.97,60.9,60.95,28011.0,58.7765,58.7957,58.7282,58.7765,28011.0
2023-04-18 15:30:00,60.94,60.98,60.91,60.98,30947.0,58.7668,58.8054,58.7379,58.8054,30947.0
2023-04-18 15:35:00,60.98,60.99,60.93,60.97,27777.0,58.8054,58.815,58.7572,58.7957,27777.0
2023-04-18 15:40:00,60.96,61.0,60.93,60.96,41658.0,58.7861,58.8247,58.7572,58.7861,41658.0
2023-04-18 15:45:00,60.97,61.01,60.96,60.98,47123.0,58.7957,58.8343,58.7861,58.8054,47123.0
2023-04-18 15:50:00,60.99,61.11,60.93,61.1,90954.0,58.815,58.9307,58.7572,58.9211,90954.0
2023-04-18 15:55:00,61.09,61.17,61.08,61.12,199140.0,58.9115,58.9886,58.9018,58.9404,199140.0
2023-04-19 09:30:00,61.09,61.09,60.11,60.12,74351.0,58.9115,58.9115,57.9664,57.9761,74351.0
2023-04-19 09:35:00,60.13,60.16,59.91,59.92,64303.0,57.9857,58.0146,57.7735,57.7832,64303.0
2023-04-19 09:40:00,59.91,60.04,59.77,59.77,37373.0,57.7735,57.8989,57.6385,57.6385,37373.0
2023-04-19 09:45:00,59.75,60.02,59.7,60.0,34720.0,57.6192,57.8796,57.571,57.8603,34720.0
2023-04-19 09:50:00,60.01,60.23,60.01,60.13,57460.0,57.87,58.0821,57.87,57.9857,57460.0
2023-04-19 09:55:00,60.14,60.32,59.96,59.99,35148.0,57.9953,58.1689,57.8218,57.8507,35148.0
2023-04-19 10:00:00,59.98,60.06,59.94,60.03,20398.0,57.841,57.9182,57.8025,57.8893,20398.0
2023-04-19 10:05:00,60.01,60.02,59.88,60.0,11250.0,57.87,57.8796,57.7446,57.8603,11250.0
2023-04-19 10:10:00,60.0,60.1,59.94,60.04,13193.0,57.8603,57.9568,57.8025,57.8989,13193.0
2023-04-19 10:15:00,60.05,60.16,60.02,60.15,13852.0,57.9085,58.0146,57.8796,58.005,13852.0
2023-04-19 10:20:00,60.15,60.18,60.04,60.05,14117.0,58.005,58.0339,57.8989,57.9085,14117.0
2023-04-19 10:25:00,60.05,60.13,60.05,60.1,14958.0,57.9085,57.9857,57.9085,57.9568,14958.0
2023-04-19 10:30:00,60.1,60.18,60.1,60.17,9390.0,57.9568,58.0339,57.9568,58.0243,9390.0
2023-04-19 10:35:00,60.17,60.21,60.11,60.21,8274.0,58.0243,58.0628,57.9664,58.0628,8274.0
2023-04-19 10:40:00,60.22,60.28,60.22,60.28,10096.0,58.0725,58.1303,58.0725,58.1303,10096.0
2023-04-19 10:45:00,60.29,60.29,60.15,60.15,11446.0,58.14,58.14,58.005,58.005,11446.0
2023-04-19 10:50:00,60.15,60.21,60.08,60.08,13388.0,58.005,58.0628,57.9375,57.9375,13388.0
2023-04-19 10:55:00,60.09,60.15,60.07,60.11,11698.0,57.9471,58.005,57.9278,57.9664,11698.0
2023-04-19 11:00:00,60.11,60.15,60.01,60.01,15971.0,57.9664,58.005,57.87,57.87,15971.0
2023-04-19 11:05:00,60.01,60.14,60.0,60.12,17856.0,57.87,57.9953,57.8603,57.9761,17856.0
2023-04-19 11:10:00,60.12,60.18,60.09,60.18,13635.0,57.9761,58.0339,57.9471,58.0339,13635.0
2023-04-19 11:15:00,60.19,60.25,60.17,60.25,10975.0,58.0436,58.1014,58.0243,58.1014,10975.0
2023-04-19 11:20:00,60.25,60.25,60.15,60.21,12711.0,58.1014,58.1014,58.005,58.0628,12711.0
2023-04-19 11:25:00,60.22,60.27,60.18,60.24,11378.0,58.0725,58.1207,58.0339,58.0918,11378.0
2023-04-19 11:30:00,60.24,60.25,60.14,60.14,8530.0,58.0918,58.1014,57.9953,57.9953,8530.0
2023-04-19 11:35:00,60.13,60.2,60.1,60.2,13171.0,57.9857,58.0532,57.9568,58.0532,13171.0
2023-04-19 11:40:00,60.19,60.23,60.17,60.2,9911.0,58.0436,58.0821,58.0243,58.0532,9911.0
2023-04-19 11:45:00,60.19,60.21,60.12,60.13,14678.0,58.0436,58.0628,57.9761,57.9857,14678.0
2023-04-19 11:50:00,60.13,60.2,60.12,60.19,11535.0,57.9857,58.0532,57.9761,58.0436,11535.0
2023-04-19 11:55:00,60.19,60.26,60.17,60.22,15018.0,58.0436,58.1111,58.0243,58.0725,15018.0
2023-04-19 12:00:00,60.22,60.3,60.21,60.3,18590.0,58.0725,58.1496,58.0628,58.1496,18590.0
2023-04-19 12:05:00,60.3,60.32,60.27,60.28,19322.0,58.1496,58.1689,58.1207,58.1303,19322.0
2023-04-19 12:10:00,60.29,60.36,60.28,60.36,19232.0,58.14,58.2075,58.1303,58.2075,19232.0
2023-04-19 12:15:00,60.36,60.44,60.36,60.43,13402.0,58.2075,58.2846,58.2075,58.275,13402.0
2023-04-19 12:20:00,60.43,60.47,60.39,60.43,16131.0,58.275,58.3136,58.2364,58.275,16131.0
2023-04-19 12:25:00,60.43,60.47,60.41,60.47,11857.0,58.275,58.3136,58.2557,58.3136,11857.0
2023-04-19 12:30:00,60.47,60.54,60.45,60.51,10725.0,58.3136,58.3811,58.2943,58.3521,10725.0
2023-04-19 12:35:00,60.5,60.61,60.47,60.47,38464.0,58.3425,58.4486,58.3136,58.3136,38464.0
2023-04-19 12:40:00,60.47,60.53,60.43,60.44,10074.0,58.3136,58.3714,58.275,58.2846,10074.0
2023-04-19 12:45:00,60.44,60.46,60.37,60.46,10745.0,58.2846,58.3039,58.2171,58.3039,10745.0
2023-04-19 12:50:00,60.45,60.51,60.42,60.47,22494.0,58.2943,58.3521,58.2654,58.3136,22494.0
2023-04-19 12:55:00,60.47,60.53,60.46,60.51,14098.0,58.3136,58.3714,58.3039,58.3521,14098.0
2023-04-19 13:00:00,60.51,60.52,60.47,60.5,10197.0,58.3521,58.3618,58.3136,58.3425,10197.0
2023-04-19 13:05:00,60.5,60.62,60.5,60.6,18278.0,58.3425,58.4582,58.3425,58.4389,18278.0
2023-04-19 13:10:00,60.6,60.65,60.56,60.63,10743.0,58.4389,58.4872,58.4004,58.4679,10743.0
2023-04-19 13:15:00,60.63,60.63,60.55,60.57,23153.0,58.4679,58.4679,58.3907,58.41,23153.0
2023-04-19 13:20:00,60.57,60.57,60.47,60.47,7779.0,58.41,58.41,58.3136,58.3136,7779.0
2023-04-19 13:25:00,60.46,60.48,60.41,60.44,9202.0,58.3039,58.3232,58.2557,58.2846,9202.0
2023-04-19 13:30:00,60.45,60.49,60.44,60.48,14274.0,58.2943,58.3329,58.2846,58.3232,14274.0
2023-04-19 13:35:00,60.48,60.51,60.4,60.46,17359.0,58.3232,58.3521,58.2461,58.3039,17359.0
2023-04-19 13:40:00,60.46,60.49,60.43,60.47,10496.0,58.3039,58.3329,58.275,58.3136,10496.0
2023-04-19 13:45:00,60.47,60.48,60.41,60.43,10342.0,58.3136,58.3232,58.2557,58.275,10342.0
2023-04-19 13:50:00,60.43,60.5,60.42,60.48,12956.0,58.275,58.3425,58.2654,58.3232,12956.0
2023-04-19 13:55:00,60.48,60.52,60.47,60.5,10924.0,58.3232,58.3618,58.3136,58.3425,10924.0
2023-04-19 14:00:00,60.5,60.58,60.44,60.44,18512.0,58.3425,58.4196,58.2846,58.2846,18512.0
2023-04-19 14:05:00,60.44,60.59,60.44,60.56,23523.0,58.2846,58.4293,58.2846,58.4004,23523.0
2023-04-19 14:10:00,60.56,60.6,60.54,60.58,13150.0,58.4004,58.4389,58.3811,58.4196,13150.0
2023-04-19 14:15:00,60.59,60.62,60.55,60.55,9921.0,58.4293,58.4582,58.3907,58.3907,9921.0
2023-04-19 14:20:00,60.56,60.6,60.55,60.59,11922.0,58.4004,58.4389,58.3907,58.4293,11922.0
2023-04-19 14:25:00,60.59,60.63,60.57,60.61,18906.0,58.4293,58.4679,58.41,58.4486,18906.0
2023-04-19 14:30:00,60.62,60.62,60.53,60.54,13161.0,58.4582,58.4582,58.3714,58.3811,13161.0
2023-04-19 14:35:00,60.52,60.57,60.52,60.54,11391.0,58.3618,58.41,58.3618,58.3811,11391.0
2023-04-19 14:40:00,60.55,60.59,60.51,60.51,12066.0,58.3907,58.4293,58.3521,58.3521,12066.0
2023-04-19 14:45:00,60.51,60.57,60.5,60.55,15863.0,58.3521,58.41,58.3425,58.3907,15863.0
2023-04-19 14:50:00,60.55,60.57,60.5,60.52,24281.0,58.3907,58.41,58.3425,58.3618,24281.0
2023-04-19 14:55:00,60.52,60.55,60.51,60.54,12999.0,58.3618,58.3907,58.3521,58.3811,12999.0
2023-04-19 15:00:00,60.54,60.57,60.47,60.54,22653.0,58.3811,58.41,58.3136,58.3811,22653.0
2023-04-19 15:05:00,60.53,60.55,60.49,60.55,20014.0,58.3714,58.3907,58.3329,58.3907,20014.0
2023-04-19 15:10:00,60.55,60.56,60.47,60.51,32767.0,58.3907,58.4004,58.3136,58.3521,32767.0
2023-04-19 15:15:00,60.5,60.52,60.46,60.47,42183.0,58.3425,58.3618,58.3039,58.3136,42183.0
2023-04-19 15:20:00,60.47,60.48,60.42,60.46,26196.0,58.3136,58.3232,58.2654,58.3039,26196.0
2023-04-19 15:25:00,60.46,60.51,60.42,60.43,41384.0,58.3039,58.3521,58.2654,58.275,41384.0
2023-04-19 15:30:00,60.42,60.53,60.4,60.49,50572.0,58.2654,58.3714,58.2461,58.3329,50572.0
2023-04-19 15:35:00,60.48,60.49,60.38,60.41,28319.0,58.3232,58.3329,58.2268,58.2557,28319.0
2023-04-19 15:40:00,60.41,60.42,60.33,60.37,26797.0,58.2557,58.2654,58.1786,58.2171,26797.0
2023-04-19 15:45:00,60.36,60.37,60.21,60.25,86458.0,58.2075,58.2171,58.0628,58.1014,86458.0
2023-04-19 15:50:00,60.25,60.28,60.18,60.23,114195.0,58.1014,58.1303,58.0339,58.0821,114195.0
2023-04-19 15:55:00,60.22,60.29,60.17,60.29,241667.0,58.0725,58.14,58.0243,58.14,241667.0
2023-04-20 09:30:00,59.94,59.94,59.71,59.76,33305.0,57.8025,57.8025,57.5807,57.6289,33305.0
2023-04-20 09:35:00,59.75,59.75,59.68,59.7,9275.0,57.6192,57.6192,57.5517,57.571,9275.0
2023-04-20 09:40:00,59.67,59.68,59.56,59.56,12723.0,57.5421,57.5517,57.436,57.436,12723.0
2023-04-20 09:45:00,59.54,59.65,59.52,59.61,17574.0,57.4167,57.5228,57.3974,57.4842,17574.0
2023-04-20 09:50:00,59.6,59.65,59.57,59.62,11686.0,57.4746,57.5228,57.4457,57.4939,11686.0
2023-04-20 09:55:00,59.6,59.6,59.48,59.49,18262.0,57.4746,57.4746,57.3589,57.3685,18262.0
2023-04-20 10:00:00,59.47,59.54,59.41,59.46,15588.0,57.3492,57.4167,57.2914,57.3396,15588.0
2023-04-20 10:05:00,59.44,59.55,59.42,59.48,15814.0,57.3203,57.4264,57.301,57.3589,15814.0
2023-04-20 10:10:00,59.49,59.66,59.49,59.63,12527.0,57.3685,57.5325,57.3685,57.5035,12527.0
2023-04-20 10:15:00,59.66,59.72,59.66,59.71,15502.0,57.5325,57.5903,57.5325,57.5807,15502.0
2023-04-20 10:20:00,59.71,59.73,59.66,59.71,10973.0,57.5807,57.6,57.5325,57.5807,10973.0
2023-04-20 10:25:00,59.72,59.79,59.68,59.69,22095.0,57.5903,57.6578,57.5517,57.5614,22095.0
2023-04-20 10:30:00,59.69,59.77,59.66,59.74,10322.0,57.5614,57.6385,57.5325,57.6096,10322.0
2023-04-20 10:35:00,59.73,59.76,59.66,59.67,8580.0,57.6,57.6289,57.5325,57.5421,8580.0
2023-04-20 10:40:00,59.66,59.75,59.65,59.75,13257.0,57.5325,57.6192,57.5228,57.6192,13257.0
2023-04-20 10:45:00,59.74,59.8,59.71,59.72,10930.0,57.6096,57.6675,57.5807,57.5903,10930.0
2023-04-20 10:50:00,59.72,59.78,59.68,59.72,10553.0,57.5903,57.6482,57.5517,57.5903,10553.0
2023-04-20 10:55:00,59.71,59.77,59.69,59.77,7492.0,57.5807,57.6385,57.5614,57.6385,7492.0
2023-04-20 11:00:00,59.79,59.81,59.75,59.76,7039.0,57.6578,57.6771,57.6192,57.6289,7039.0
2023-04-20 11:05:00,59.77,59.8,59.71,59.77,21490.0,57.6385,57.6675,57.5807,57.6385,21490.0
2023-04-20 11:10:00,59.78,59.91,59.77,59.87,11937.0,57.6482,57.7735,57.6385,57.735,11937.0
2023-04-20 11:15:00,59.86,59.9,59.77,59.88,19446.0,57.7253,57.7639,57.6385,57.7446,19446.0
2023-04-20 11:20:00,59.87,59.9,59.86,59.88,11822.0,57.735,57.7639,57.7253,57.7446,11822.0
2023-04-20 11:25:00,59.88,59.92,59.86,59.91,12005.0,57.7446,57.7832,57.7253,57.7735,12005.0
2023-04-20 11:30:00,59.9,59.9,59.84,59.85,14147.0,57.7639,57.7639,57.706,57.7157,14147.0
2023-04-20 11:35:00,59.85,59.97,59.85,59.96,13040.0,57.7157,57.8314,57.7157,57.8218,13040.0
2023-04-20 11:40:00,59.95,60.06,59.95,60.06,11568.0,57.8121,57.9182,57.8121,57.9182,11568.0
2023-04-20 11:45:00,60.07,60.08,60.03,60.04,11586.0,57.9278,57.9375,57.8893,57.8989,11586.0
2023-04-20 11:50:00,60.04,60.06,60.0,60.04,10528.0,57.8989,57.9182,57.8603,57.8989,10528.0
2023-04-20 11:55:00,60.04,60.1,60.03,60.03,8623.0,57.8989,57.9568,57.8893,57.8893,8623.0
2023-04-20 12:00:00,60.04,60.07,60.01,60.02,10008.0,57.8989,57.9278,57.87,57.8796,10008.0
2023-04-20 12:05:00,60.0,60.07,59.97,60.05,10552.0,57.8603,57.9278,57.8314,57.9085,10552.0
2023-04-20 12:10:00,60.06,60.13,60.06,60.13,8384.0,57.9182,57.9857,57.9182,57.9857,8384.0
2023-04-20 12:15:00,60.12,60.14,60.07,60.07,10009.0,57.9761,57.9953,57.9278,57.9278,10009.0
2023-04-20 12:20:00,60.08,60.1,60.02,60.08,9985.0,57.9375,57.9568,57.8796,57.9375,9985.0
2023-04-20 12:25:00,60.08,60.13,60.07,60.11,8130.0,57.9375,57.9857,57.9278,57.9664,8130.0
2023-04-20 12:30:00,60.11,60.15,60.1,60.14,7869.0,57.9664,58.005,57.9568,57.9953,7869.0
2023-04-20 12:35:00,60.13,60.21,60.12,60.13,12671.0,57.9857,58.0628,57.9761,57.9857,12671.0
2023-04-20 12:40:00,60.13,60.14,60.09,60.13,8513.0,57.9857,57.9953,57.9471,57.9857,8513.0
2023-04-20 12:45:00,60.13,60.17,60.11,60.16,11584.0,57.9857,58.0243,57.9664,58.0146,11584.0
2023-04-20 12:50:00,60.16,60.22,60.15,60.22,13727.0,58.0146,58.0725,58.005,58.0725,13727.0
2023-04-20 12:55:00,60.22,60.27,60.21,60.27,8121.0,58.0725,58.1207,58.0628,58.1207,8121.0
2023-04-20 13:00:00,60.27,60.28,60.22,60.23,9867.0,58.1207,58.1303,58.0725,58.0821,9867.0
2023-04-20 13:05:00,60.23,60.26,60.22,60.23,11753.0,58.0821,58.1111,58.0725,58.0821,11753.0
2023-04-20 13:10:00,60.23,60.27,60.22,60.25,15004.0,58.0821,58.1207,58.0725,58.1014,15004.0
2023-04-20 13:15:00,60.24,60.24,60.19,60.22,11381.0,58.0918,58.0918,58.0436,58.0725,11381.0
2023-04-20 13:20:00,60.21,60.22,60.17,60.19,8872.0,58.0628,58.0725,58.0243,58.0436,8872.0
2023-04-20 13:25:00,60.18,60.2,60.14,60.16,8379.0,58.0339,58.0532,57.9953,58.0146,8379.0
2023-04-20 13:30:00,60.16,60.19,60.1,60.11,63437.0,58.0146,58.0436,57.9568,57.9664,63437.0
2023-04-20 13:35:00,60.11,60.2,60.06,60.2,92522.0,57.9664,58.0532,57.9182,58.0532,92522.0
2023-04-20 13:40:00,60.2,60.23,60.14,60.21,10668.0,58.0532,58.0821,57.9953,58.0628,10668.0
2023-04-20 13:45:00,60.22,60.29,60.21,60.25,9732.0,58.0725,58.14,58.0628,58.1014,9732.0
2023-04-20 13:50:00,60.24,60.32,60.23,60.32,12299.0,58.0918,58.1689,58.0821,58.1689,12299.0
2023-04-20 13:55:00,60.31,60.31,60.12,60.13,9849.0,58.1593,58.1593,57.9761,57.9857,9849.0
2023-04-20 14:00:00,60.14,60.16,60.09,60.11,12169.0,57.9953,58.0146,57.9471,57.9664,12169.0
2023-04-20 14:05:00,60.1,60.13,60.06,60.08,15393.0,57.9568,57.9857,57.9182,57.9375,15393.0
2023-04-20 14:10:00,60.08,60.1,60.05,60.05,11029.0,57.9375,57.9568,57.9085,57.9085,11029.0
2023-04-20 14:15:00,60.05,60.12,60.01,60.04,24928.0,57.9085,57.9761,57.87,57.8989,24928.0
2023-04-20 14:20:00,60.03,60.03,59.97,59.97,9832.0,57.8893,57.8893,57.8314,57.8314,9832.0
2023-04-20 14:25:00,59.97,60.02,59.95,59.97,11721.0,57.8314,57.8796,57.8121,57.8314,11721.0
2023-04-20 14:30:00,59.96,59.98,59.89,59.9,15453.0,57.8218,57.841,57.7543,57.7639,15453.0
2023-04-20 14:35:00,59.89,59.91,59.82,59.85,10555.0,57.7543,57.7735,57.6868,57.7157,10555.0
2023-04-20 14:40:00,59.85,59.85,59.77,59.8,11539.0,57.7157,57.7157,57.6385,57.6675,11539.0
2023-04-20 14:45:00,59.8,59.85,59.78,59.79,12266.0,57.6675,57.7157,57.6482,57.6578,12266.0
2023-04-20 14:50:00,59.79,59.83,59.79,59.82,12586.0,57.6578,57.6964,57.6578,57.6868,12586.0
2023-04-20 14:55:00,59.82,59.88,59.79,59.87,17023.0,57.6868,57.7446,57.6578,57.735,17023.0
2023-04-20 15:00:00,59.88,59.94,59.86,59.87,21996.0,57.7446,57.8025,57.7253,57.735,21996.0
2023-04-20 15:05:00,59.88,59.93,59.85,59.91,23309.0,57.7446,57.7928,57.7157,57.7735,23309.0
2023-04-20 15:10:00,59.91,59.91,59.82,59.83,20525.0,57.7735,57.7735,57.6868,57.6964,20525.0
2023-04-20 15:15:00,59.82,59.84,59.77,59.82,21011.0,57.6868,57.706,57.6385,57.6868,21011.0
2023-04-20 15:20:00,59.82,59.85,59.79,59.81,18205.0,57.6868,57.7157,57.6578,57.6771,18205.0
2023-04-20 15:25:00,59.81,59.84,59.79,59.8,18668.0,57.6771,57.706,57.6578,57.6675,18668.0
2023-04-20 15:30:00,59.8,59.9,59.78,59.88,47818.0,57.6675,57.7639,57.6482,57.7446,47818.0
2023-04-20 15:35:00,59.87,59.95,59.83,59.94,24983.0,57.735,57.8121,57.6964,57.8025,24983.0
2023-04-20 15:40:00,59.94,59.95,59.87,59.89,32566.0,57.8025,57.8121,57.735,57.7543,32566.0
2023-04-20 15:45:00,59.88,59.95,59.87,59.94,49423.0,57.7446,57.8121,57.735,57.8025,49423.0
2023-04-20 15:50:00,59.93,59.98,59.85,59.98,98568.0,57.7928,57.841,57.7157,57.841,98568.0
2023-04-20 15:55:00,59.92,60.01,59.91,60.0,221998.0,57.7832,57.87,57.7735,57.8603,221998.0
2023-04-21 09:30:00,60.11,60.11,59.86,59.98,80846.0,57.9664,57.9664,57.7253,57.841,80846.0
2023-04-21 09:35:00,59.98,60.02,59.91,59.93,17688.0,57.841,57.8796,57.7735,57.7928,17688.0
2023-04-21 09:40:00,59.94,59.97,59.84,59.85,9503.0,57.8025,57.8314,57.706,57.7157,9503.0
2023-04-21 09:45:00,59.81,59.88,59.75,59.83,16711.0,57.6771,57.7446,57.6192,57.6964,16711.0
2023-04-21 09:50:00,59.78,59.79,59.66,59.79,7998.0,57.6482,57.6578,57.5325,57.6578,7998.0
2023-04-21 09:55:00,59.76,59.77,59.7,59.74,7928.0,57.6289,57.6385,57.571,57.6096,7928.0
2023-04-21 10:00:00,59.74,59.76,59.63,59.76,12818.0,57.6096,57.6289,57.5035,57.6289,12818.0
2023-04-21 10:05:00,59.75,59.79,59.72,59.75,8128.0,57.6192,57.6578,57.5903,57.6192,8128.0
2023-04-21 10:10:00,59.76,59.81,59.72,59.8,18055.0,57.6289,57.6771,57.5903,57.6675,18055.0
2023-04-21 10:15:00,59.81,59.97,59.81,59.92,8853.0,57.6771,57.8314,57.6771,57.7832,8853.0
2023-04-21 10:20:00,59.92,59.99,59.92,59.97,11719.0,57.7832,57.8507,57.7832,57.8314,11719.0
2023-04-21 10:25:00,59.97,60.05,59.94,59.94,7381.0,57.8314,57.9085,57.8025,57.8025,7381.0
2023-04-21 10:30:00,59.94,60.01,59.93,59.97,11499.0,57.8025,57.87,57.7928,57.8314,11499.0
2023-04-21 10:35:00,60.0,60.0,59.95,59.95,19244.0,57.8603,57.8603,57.8121,57.8121,19244.0
2023-04-21 10:40:00,59.94,59.94,59.79,59.79,26381.0,57.8025,57.8025,57.6578,57.6578,26381.0
2023-04-21 10:45:00,59.81,59.81,59.72,59.79,15572.0,57.6771,57.6771,57.5903,57.6578,15572.0
2023-04-21 10:50:00,59.79,59.85,59.77,59.82,11043.0,57.6578,57.7157,57.6385,57.6868,11043.0
2023-04-21 10:55:00,59.81,59.82,59.72,59.75,15896.0,57.6771,57.6868,57.5903,57.6192,15896.0
2023-04-21 11:00:00,59.76,59.79,59.67,59.72,17001.0,57.6289,57.6578,57.5421,57.5903,17001.0
2023-04-21 11:05:00,59.71,59.73,59.54,59.55,72591.0,57.5807,57.6,57.4167,57.4264,72591.0
2023-04-21 11:10:00,59.55,59.6,59.44,59.48,36089.0,57.4264,57.4746,57.3203,57.3589,36089.0
2023-04-21 11:15:00,59.48,59.55,59.42,59.52,22850.0,57.3589,57.4264,57.301,57.3974,22850.0
2023-04-21 11:20:00,59.51,59.55,59.48,59.54,13428.0,57.3878,57.4264,57.3589,57.4167,13428.0
2023-04-21 11:25:00,59.53,59.53,59.42,59.42,32766.0,57.4071,57.4071,57.301,57.301,32766.0
2023-04-21 11:30:00,59.43,59.58,59.41,59.57,26549.0,57.3107,57.4553,57.2914,57.4457,26549.0
2023-04-21 11:35:00,59.57,59.57,59.36,59.44,39524.0,57.4457,57.4457,57.2432,57.3203,39524.0
2023-04-21 11:40:00,59.45,59.55,59.42,59.52,67202.0,57.3299,57.4264,57.301,57.3974,67202.0
2023-04-21 11:45:00,59.53,59.54,59.44,59.45,11474.0,57.4071,57.4167,57.3203,57.3299,11474.0
2023-04-21 11:50:00,59.44,59.47,59.36,59.41,21756.0,57.3203,57.3492,57.2432,57.2914,21756.0
2023-04-21 11:55:00,59.41,59.54,59.38,59.52,11285.0,57.2914,57.4167,57.2624,57.3974,11285.0
2023-04-21 12:00:00,59.53,59.56,59.48,59.51,18163.0,57.4071,57.436,57.3589,57.3878,18163.0
2023-04-21 12:05:00,59.52,59.57,59.46,59.46,9293.0,57.3974,57.4457,57.3396,57.3396,9293.0
2023-04-21 12:10:00,59.44,59.47,59.41,59.42,14996.0,57.3203,57.3492,57.2914,57.301,14996.0
2023-04-21 12:15:00,59.42,59.45,59.37,59.37,53501.0,57.301,57.3299,57.2528,57.2528,53501.0
2023-04-21 12:20:00,59.38,59.39,59.27,59.37,35336.0,57.2624,57.2721,57.1564,57.2528,35336.0
2023-04-21 12:25:00,59.31,59.36,59.23,59.26,41318.0,57.1949,57.2432,57.1178,57.1467,41318.0
2023-04-21 12:30:00,59.27,59.35,59.23,59.28,40886.0,57.1564,57.2335,57.1178,57.166,40886.0
2023-04-21 12:35:00,59.28,59.35,59.26,59.34,12152.0,57.166,57.2335,57.1467,57.2239,12152.0
2023-04-21 12:40:00,59.33,59.34,59.24,59.27,69040.0,57.2142,57.2239,57.1274,57.1564,69040.0
2023-04-21 12:45:00,59.28,59.33,59.24,59.3,64927.0,57.166,57.2142,57.1274,57.1853,64927.0
2023-04-21 12:50:00,59.29,59.31,59.22,59.24,44817.0,57.1757,57.1949,57.1081,57.1274,44817.0
2023-04-21 12:55:00,59.24,59.33,59.22,59.3,9998.0,57.1274,57.2142,57.1081,57.1853,9998.0
2023-04-21 13:00:00,59.3,59.43,59.27,59.38,385122.0,57.1853,57.3107,57.1564,57.2624,385122.0
2023-04-21 13:05:00,59.38,59.52,59.38,59.48,27515.0,57.2624,57.3974,57.2624,57.3589,27515.0
2023-04-21 13:10:00,59.48,59.49,59.43,59.46,12453.0,57.3589,57.3685,57.3107,57.3396,12453.0
2023-04-21 13:15:00,59.45,59.53,59.44,59.47,10295.0,57.3299,57.4071,57.3203,57.3492,10295.0
2023-04-21 13:20:00,59.45,59.5,59.45,59.46,11096.0,57.3299,57.3782,57.3299,57.3396,11096.0
2023-04-21 13:25:00,59.46,59.47,59.4,59.43,10794.0,57.3396,57.3492,57.2817,57.3107,10794.0
2023-04-21 13:30:00,59.45,59.5,59.44,59.46,7491.0,57.3299,57.3782,57.3203,57.3396,7491.0
2023-04-21 13:35:00,59.48,59.61,59.48,59.58,16608.0,57.3589,57.4842,57.3589,57.4553,16608.0
2023-04-21 13:40:00,59.59,59.7,59.59,59.65,5397.0,57.465,57.571,57.465,57.5228,5397.0
2023-04-21 13:45:00,59.64,59.72,59.64,59.71,8534.0,57.5132,57.5903,57.5132,57.5807,8534.0
2023-04-21 13:50:00,59.72,59.75,59.69,59.73,12360.0,57.5903,57.6192,57.5614,57.6,12360.0
2023-04-21 13:55:00,59.74,59.78,59.71,59.75,9555.0,57.6096,57.6482,57.5807,57.6192,9555.0
2023-04-21 14:00:00,59.75,59.76,59.7,59.7,22907.0,57.6192,57.6289,57.571,57.571,22907.0
2023-04-21 14:05:00,59.7,59.7,59.57,59.57,27159.0,57.571,57.571,57.4457,57.4457,27159.0
2023-04-21 14:10:00,59.58,59.66,59.58,59.62,10819.0,57.4553,57.5325,57.4553,57.4939,10819.0
2023-04-21 14:15:00,59.61,59.66,59.54,59.56,10345.0,57.4842,57.5325,57.4167,57.436,10345.0
2023-04-21 14:20:00,59.56,59.58,59.5,59.52,20647.0,57.436,57.4553,57.3782,57.3974,20647.0
2023-04-21 14:25:00,59.52,59.59,59.47,59.56,70012.0,57.3974,57.465,57.3492,57.436,70012.0
2023-04-21 14:30:00,59.55,59.61,59.44,59.46,31212.0,57.4264,57.4842,57.3203,57.3396,31212.0
2023-04-21 14:35:00,59.46,59.48,59.39,59.45,11535.0,57.3396,57.3589,57.2721,57.3299,11535.0
2023-04-21 14:40:00,59.46,59.5,59.45,59.46,12114.0,57.3396,57.3782,57.3299,57.3396,12114.0
2023-04-21 14:45:00,59.47,59.49,59.44,59.48,21463.0,57.3492,57.3685,57.3203,57.3589,21463.0
2023-04-21 14:50:00,59.48,59.48,59.4,59.44,14229.0,57.3589,57.3589,57.2817,57.3203,14229.0
2023-04-21 14:55:00,59.43,59.44,59.36,59.41,16372.0,57.3107,57.3203,57.2432,57.2914,16372.0
2023-04-21 15:00:00,59.41,59.45,59.37,59.41,16901.0,57.2914,57.3299,57.2528,57.2914,16901.0
2023-04-21 15:05:00,59.4,59.41,59.32,59.35,35701.0,57.2817,57.2914,57.2046,57.2335,35701.0
2023-04-21 15:10:00,59.36,59.4,59.33,59.36,20165.0,57.2432,57.2817,57.2142,57.2432,20165.0
2023-04-21 15:15:00,59.35,59.37,59.33,59.36,22219.0,57.2335,57.2528,57.2142,57.2432,22219.0
2023-04-21 15:20:00,59.36,59.4,59.25,59.35,107672.0,57.2432,57.2817,57.1371,57.2335,107672.0
2023-04-21 15:25:00,59.35,59.37,59.3,59.34,26045.0,57.2335,57.2528,57.1853,57.2239,26045.0
2023-04-21 15:30:00,59.34,59.38,59.31,59.36,37454.0,57.2239,57.2624,57.1949,57.2432,37454.0
2023-04-21 15:35:00,59.36,59.39,59.27,59.28,36448.0,57.2432,57.2721,57.1564,57.166,36448.0
2023-04-21 15:40:00,59.28,59.33,59.25,59.28,52251.0,57.166,57.2142,57.1371,57.166,52251.0
2023-04-21 15:45:00,59.27,59.37,59.25,59.35,65189.0,57.1564,57.2528,57.1371,57.2335,65189.0
2023-04-21 15:50:00,59.34,59.47,59.26,59.44,148330.0,57.2239,57.3492,57.1467,57.3203,148330.0
2023-04-21 15:55:00,59.43,59.51,59.37,59.51,411758.0,57.3107,57.3878,57.2528,57.3878,411758.0
2023-04-24 09:30:00,59.48,59.8,59.48,59.74,50661.0,57.3589,57.6675,57.3589,57.6096,50661.0
2023-04-24 09:35:00,59.69,59.73,59.67,59.71,8327.0,57.5614,57.6,57.5421,57.5807,8327.0
2023-04-24 09:40:00,59.74,59.83,59.74,59.74,8991.0,57.6096,57.6964,57.6096,57.6096,8991.0
2023-04-24 09:45:00,59.76,59.79,59.69,59.73,16858.0,57.6289,57.6578,57.5614,57.6,16858.0
2023-04-24 09:50:00,59.73,59.73,59.6,59.61,5871.0,57.6,57.6,57.4746,57.4842,5871.0
2023-04-24 09:55:00,59.62,59.66,59.55,59.56,5310.0,57.4939,57.5325,57.4264,57.436,5310.0
2023-04-24 10:00:00,59.56,59.63,59.51,59.52,13922.0,57.436,57.5035,57.3878,57.3974,13922.0
2023-04-24 10:05:00,59.52,59.52,59.44,59.47,14023.0,57.3974,57.3974,57.3203,57.3492,14023.0
2023-04-24 10:10:00,59.47,59.6,59.47,59.54,10114.0,57.3492,57.4746,57.3492,57.4167,10114.0
2023-04-24 10:15:00,59.54,59.6,59.51,59.58,9024.0,57.4167,57.4746,57.3878,57.4553,9024.0
2023-04-24 10:20:00,59.57,59.64,59.55,59.64,10461.0,57.4457,57.5132,57.4264,57.5132,10461.0
2023-04-24 10:25:00,59.63,59.67,59.59,59.67,16543.0,57.5035,57.5421,57.465,57.5421,16543.0
2023-04-24 10:30:00,59.67,59.73,59.67,59.69,9352.0,57.5421,57.6,57.5421,57.5614,9352.0
2023-04-24 10:35:00,59.68,59.68,59.52,59.54,9735.0,57.5517,57.5517,57.3974,57.4167,9735.0
2023-04-24 10:40:00,59.55,59.57,59.44,59.44,10218.0,57.4264,57.4457,57.3203,57.3203,10218.0
2023-04-24 10:45:00,59.42,59.48,59.41,59.42,11885.0,57.301,57.3589,57.2914,57.301,11885.0
2023-04-24 10:50:00,59.42,59.45,59.35,59.44,13852.0,57.301,57.3299,57.2335,57.3203,13852.0
2023-04-24 10:55:00,59.44,59.45,59.36,59.36,11154.0,57.3203,57.3299,57.2432,57.2432,11154.0
2023-04-24 11:00:00,59.36,59.36,59.25,59.27,16363.0,57.2432,57.2432,57.1371,57.1564,16363.0
2023-04-24 11:05:00,59.28,59.31,59.24,59.27,15569.0,57.166,57.1949,57.1274,57.1564,15569.0
2023-04-24 11:10:00,59.27,59.3,59.25,59.25,12247.0,57.1564,57.1853,57.1371,57.1371,12247.0
2023-04-24 11:15:00,59.25,59.31,59.22,59.28,11955.0,57.1371,57.1949,57.1081,57.166,11955.0
2023-04-24 11:20:00,59.29,59.31,59.26,59.3,7033.0,57.1757,57.1949,57.1467,57.1853,7033.0
2023-04-24 11:25:00,59.29,59.34,59.27,59.33,8513.0,57.1757,57.2239,57.1564,57.2142,8513.0
2023-04-24 11:30:00,59.33,59.4,59.3,59.4,11317.0,57.2142,57.2817,57.1853,57.2817,11317.0
2023-04-24 11:35:00,59.4,59.42,59.37,59.39,12781.0,57.2817,57.301,57.2528,57.2721,12781.0
2023-04-24 11:40:00,59.39,59.42,59.33,59.39,10751.0,57.2721,57.301,57.2142,57.2721,10751.0
2023-04-24 11:45:00,59.37,59.4,59.35,59.37,10752.0,57.2528,57.2817,57.2335,57.2528,10752.0
2023-04-24 11:50:00,59.36,59.38,59.35,59.37,7695.0,57.2432,57.2624,57.2335,57.2528,7695.0
2023-04-24 11:55:00,59.37,59.41,59.36,59.4,9589.0,57.2528,57.2914,57.2432,57.2817,9589.0
2023-04-24 12:00:00,59.4,59.45,59.39,59.42,12626.0,57.2817,57.3299,57.2721,57.301,12626.0
2023-04-24 12:05:00,59.43,59.44,59.38,59.38,6597.0,57.3107,57.3203,57.2624,57.2624,6597.0
2023-04-24 12:10:00,59.38,59.39,59.35,59.36,5652.0,57.2624,57.2721,57.2335,57.2432,5652.0
2023-04-24 12:15:00,59.35,59.43,59.35,59.42,12192.0,57.2335,57.3107,57.2335,57.301,12192.0
2023-04-24 12:20:00,59.43,59.47,59.4,59.47,13962.0,57.3107,57.3492,57.2817,57.3492,13962.0
2023-04-24 12:25:00,59.47,59.5,59.46,59.5,10407.0,57.3492,57.3782,57.3396,57.3782,10407.0
2023-04-24 12:30:00,59.49,59.51,59.4,59.41,17930.0,57.3685,57.3878,57.2817,57.2914,17930.0
2023-04-24 12:35:00,59.41,59.46,59.41,59.46,7678.0,57.2914,57.3396,57.2914,57.3396,7678.0
2023-04-24 12:40:00,59.45,59.46,59.34,59.36,15190.0,57.3299,57.3396,57.2239,57.2432,15190.0
2023-04-24 12:45:00,59.36,59.38,59.33,59.38,12045.0,57.2432,57.2624,57.2142,57.2624,12045.0
2023-04-24 12:50:00,59.38,59.4,59.37,59.4,11530.0,57.2624,57.2817,57.2528,57.2817,11530.0
2023-04-24 12:55:00,59.39,59.43,59.38,59.43,14647.0,57.2721,57.3107,57.2624,57.3107,14647.0
2023-04-24 13:00:00,59.42,59.43,59.4,59.42,12944.0,57.301,57.3107,57.2817,57.301,12944.0
2023-04-24 13:05:00,59.41,59.41,59.34,59.34,8642.0,57.2914,57.2914,57.2239,57.2239,8642.0
2023-04-24 13:10:00,59.35,59.35,59.31,59.32,13260.0,57.2335,57.2335,57.1949,57.2046,13260.0
2023-04-24 13:15:00,59.33,59.36,59.29,59.32,11656.0,57.2142,57.2432,57.1757,57.2046,11656.0
2023-04-24 13:20:00,59.33,59.36,59.3,59.32,8858.0,57.2142,57.2432,57.1853,57.2046,8858.0
2023-04-24 13:25:00,59.32,59.36,59.31,59.36,8523.0,57.2046,57.2432,57.1949,57.2432,8523.0
2023-04-24 13:30:00,59.36,59.45,59.36,59.41,10212.0,57.2432,57.3299,57.2432,57.2914,10212.0
2023-04-24 13:35:00,59.41,59.45,59.39,59.44,4854.0,57.2914,57.3299,57.2721,57.3203,4854.0
2023-04-24 13:40:00,59.44,59.51,59.42,59.48,13786.0,57.3203,57.3878,57.301,57.3589,13786.0
2023-04-24 13:45:00,59.48,59.52,59.48,59.52,6598.0,57.3589,57.3974,57.3589,57.3974,6598.0
2023-04-24 13:50:00,59.52,59.59,59.51,59.59,7198.0,57.3974,57.465,57.3878,57.465,7198.0
2023-04-24 13:55:00,59.58,59.6,59.54,59.6,8254.0,57.4553,57.4746,57.4167,57.4746,8254.0
2023-04-24 14:00:00,59.6,59.64,59.6,59.63,8840.0,57.4746,57.5132,57.4746,57.5035,8840.0
2023-04-24 14:05:00,59.62,59.64,59.56,59.57,11215.0,57.4939,57.5132,57.436,57.4457,11215.0
2023-04-24 14:10:00,59.55,59.57,59.52,59.52,10147.0,57.4264,57.4457,57.3974,57.3974,10147.0
2023-04-24 14:15:00,59.53,59.56,59.51,59.53,10460.0,57.4071,57.436,57.3878,57.4071,10460.0
2023-04-24 14:20:00,59.53,59.56,59.49,59.5,12880.0,57.4071,57.436,57.3685,57.3782,12880.0
2023-04-24 14:25:00,59.49,59.51,59.47,59.49,8311.0,57.3685,57.3878,57.3492,57.3685,8311.0
2023-04-24 14:30:00,59.5,59.52,59.43,59.44,12153.0,57.3782,57.3974,57.3107,57.3203,12153.0
2023-04-24 14:35:00,59.45,59.48,59.43,59.44,12495.0,57.3299,57.3589,57.3107,57.3203,12495.0
2023-04-24 14:40:00,59.43,59.46,59.41,59.46,9725.0,57.3107,57.3396,57.2914,57.3396,9725.0
2023-04-24 14:45:00,59.45,59.48,59.43,59.48,7962.0,57.3299,57.3589,57.3107,57.3589,7962.0
2023-04-24 14:50:00,59.48,59.5,59.45,59.48,24424.0,57.3589,57.3782,57.3299,57.3589,24424.0
2023-04-24 14:55:00,59.48,59.52,59.47,59.48,9189.0,57.3589,57.3974,57.3492,57.3589,9189.0
2023-04-24 15:00:00,59.48,59.52,59.48,59.52,15039.0,57.3589,57.3974,57.3589,57.3974,15039.0
2023-04-24 15:05:00,59.52,59.53,59.47,59.51,12852.0,57.3974,57.4071,57.3492,57.3878,12852.0
2023-04-24 15:10:00,59.5,59.55,59.49,59.55,17678.0,57.3782,57.4264,57.3685,57.4264,17678.0
2023-04-24 15:15:00,59.54,59.54,59.5,59.53,10315.0,57.4167,57.4167,57.3782,57.4071,10315.0
2023-04-24 15:20:00,59.53,59.53,59.48,59.49,10809.0,57.4071,57.4071,57.3589,57.3685,10809.0
2023-04-24 15:25:00,59.49,59.52,59.48,59.5,18458.0,57.3685,57.3974,57.3589,57.3782,18458.0
2023-04-24 15:30:00,59.5,59.52,59.46,59.48,22827.0,57.3782,57.3974,57.3396,57.3589,22827.0
2023-04-24 15:35:00,59.48,59.5,59.42,59.46,22056.0,57.3589,57.3782,57.301,57.3396,22056.0
2023-04-24 15:40:00,59.46,59.47,59.4,59.42,22596.0,57.3396,57.3492,57.2817,57.301,22596.0
2023-04-24 15:45:00,59.42,59.54,59.41,59.54,28809.0,57.301,57.4167,57.2914,57.4167,28809.0
2023-04-24 15:50:00,59.53,59.54,59.47,59.51,60575.0,57.4071,57.4167,57.3492,57.3878,60575.0
2023-04-24 15:55:00,59.5,59.55,59.43,59.54,171339.0,57.3782,57.4264,57.3107,57.4167,171339.0
2023-04-25 09:30:00,59.24,59.43,59.21,59.37,77836.0,57.1274,57.3107,57.0985,57.2528,77836.0
2023-04-25 09:35:00,59.37,59.4,59.11,59.14,42721.0,57.2528,57.2817,57.0021,57.031,42721.0
2023-04-25 09:40:00,59.1,59.17,59.09,59.14,20405.0,56.9924,57.0599,56.9828,57.031,20405.0
2023-04-25 09:45:00,59.14,59.14,58.73,58.76,43188.0,57.031,57.031,56.6356,56.6646,43188.0
2023-04-25 09:50:00,58.76,58.99,58.76,58.97,10989.0,56.6646,56.8863,56.6646,56.8671,10989.0
2023-04-25 09:55:00,58.97,59.07,58.95,59.04,10284.0,56.8671,56.9635,56.8478,56.9346,10284.0
2023-04-25 10:00:00,59.03,59.12,58.96,59.03,17547.0,56.9249,57.0117,56.8574,56.9249,17547.0
2023-04-25 10:05:00,59.04,59.04,58.9,58.9,8247.0,56.9346,56.9346,56.7996,56.7996,8247.0
2023-04-25 10:10:00,58.87,58.91,58.79,58.86,9001.0,56.7706,56.8092,56.6935,56.761,9001.0
2023-04-25 10:15:00,58.88,59.04,58.88,59.04,12548.0,56.7803,56.9346,56.7803,56.9346,12548.0
2023-04-25 10:20:00,59.02,59.02,58.9,59.02,30971.0,56.9153,56.9153,56.7996,56.9153,30971.0
2023-04-25 10:25:00,59.02,59.07,58.95,59.01,36189.0,56.9153,56.9635,56.8478,56.9056,36189.0
2023-04-25 10:30:00,59.0,59.01,58.87,58.92,13946.0,56.896,56.9056,56.7706,56.8188,13946.0
2023-04-25 10:35:00,58.91,58.94,58.89,58.89,7281.0,56.8092,56.8381,56.7899,56.7899,7281.0
2023-04-25 10:40:00,58.89,58.95,58.86,58.87,10145.0,56.7899,56.8478,56.761,56.7706,10145.0
2023-04-25 10:45:00,58.86,58.93,58.84,58.92,9867.0,56.761,56.8285,56.7417,56.8188,9867.0
2023-04-25 10:50:00,58.91,58.94,58.85,58.86,9484.0,56.8092,56.8381,56.7513,56.761,9484.0
2023-04-25 10:55:00,58.86,58.92,58.83,58.87,10121.0,56.761,56.8188,56.7321,56.7706,10121.0
2023-04-25 11:00:00,58.88,58.92,58.85,58.88,17504.0,56.7803,56.8188,56.7513,56.7803,17504.0
2023-04-25 11:05:00,58.88,58.89,58.84,58.88,18686.0,56.7803,56.7899,56.7417,56.7803,18686.0
2023-04-25 11:10:00,58.89,58.99,58.86,58.96,11805.0,56.7899,56.8863,56.761,56.8574,11805.0
2023-04-25 11:15:00,58.95,59.0,58.94,59.0,14480.0,56.8478,56.896,56.8381,56.896,14480.0
2023-04-25 11:20:00,59.01,59.01,58.89,58.9,12408.0,56.9056,56.9056,56.7899,56.7996,12408.0
2023-04-25 11:25:00,58.9,58.95,58.9,58.94,14356.0,56.7996,56.8478,56.7996,56.8381,14356.0
2023-04-25 11:30:00,58.94,58.99,58.88,58.99,20070.0,56.8381,56.8863,56.7803,56.8863,20070.0
2023-04-25 11:35:00,58.95,59.02,58.94,59.0,6122.0,56.8478,56.9153,56.8381,56.896,6122.0
2023-04-25 11:40:00,58.98,59.04,58.96,59.01,11915.0,56.8767,56.9346,56.8574,56.9056,11915.0
2023-04-25 11:45:00,59.01,59.12,59.0,59.1,11932.0,56.9056,57.0117,56.896,56.9924,11932.0
2023-04-25 11:50:00,59.11,59.12,59.05,59.1,8627.0,57.0021,57.0117,56.9442,56.9924,8627.0
2023-04-25 11:55:00,59.12,59.14,59.09,59.1,6290.0,57.0117,57.031,56.9828,56.9924,6290.0
2023-04-25 12:00:00,59.11,59.13,59.07,59.1,8439.0,57.0021,57.0214,56.9635,56.9924,8439.0
2023-04-25 12:05:00,59.11,59.13,59.07,59.11,6403.0,57.0021,57.0214,56.9635,57.0021,6403.0
2023-04-25 12:10:00,59.12,59.13,59.07,59.08,7806.0,57.0117,57.0214,56.9635,56.9731,7806.0
2023-04-25 12:15:00,59.07,59.17,59.07,59.14,8250.0,56.9635,57.0599,56.9635,57.031,8250.0
2023-04-25 12:20:00,59.15,59.2,59.14,59.14,6856.0,57.0406,57.0889,57.031,57.031,6856.0
2023-04-25 12:25:00,59.14,59.14,59.1,59.12,6067.0,57.031,57.031,56.9924,57.0117,6067.0
2023-04-25 12:30:00,59.12,59.13,59.08,59.09,5715.0,57.0117,57.0214,56.9731,56.9828,5715.0
2023-04-25 12:35:00,59.09,59.12,59.07,59.12,5389.0,56.9828,57.0117,56.9635,57.0117,5389.0
2023-04-25 12:40:00,59.12,59.18,59.11,59.17,11741.0,57.0117,57.0696,57.0021,57.0599,11741.0
2023-04-25 12:45:00,59.17,59.21,59.15,59.16,5889.0,57.0599,57.0985,57.0406,57.0503,5889.0
2023-04-25 12:50:00,59.16,59.17,59.11,59.11,7297.0,57.0503,57.0599,57.0021,57.0021,7297.0
2023-04-25 12:55:00,59.09,59.13,59.07,59.07,6900.0,56.9828,57.0214,56.9635,56.9635,6900.0
2023-04-25 13:00:00,59.06,59.13,59.06,59.11,11548.0,56.9539,57.0214,56.9539,57.0021,11548.0
2023-04-25 13:05:00,59.09,59.11,59.02,59.02,10956.0,56.9828,57.0021,56.9153,56.9153,10956.0
2023-04-25 13:10:00,59.02,59.08,58.88,58.88,16325.0,56.9153,56.9731,56.7803,56.7803,16325.0
2023-04-25 13:15:00,58.88,58.89,58.69,58.76,32277.0,56.7803,56.7899,56.597,56.6646,32277.0
2023-04-25 13:20:00,58.75,58.83,58.72,58.79,39102.0,56.6549,56.7321,56.626,56.6935,39102.0
2023-04-25 13:25:00,58.79,58.8,58.7,58.72,28623.0,56.6935,56.7031,56.6067,56.626,28623.0
2023-04-25 13:30:00,58.7,58.7,58.63,58.65,14084.0,56.6067,56.6067,56.5392,56.5585,14084.0
2023-04-25 13:35:00,58.65,58.71,58.65,58.68,11533.0,56.5585,56.6163,56.5585,56.5874,11533.0
2023-04-25 13:40:00,58.68,58.69,58.62,58.64,15629.0,56.5874,56.597,56.5295,56.5488,15629.0
2023-04-25 13:45:00,58.64,58.65,58.56,58.58,18493.0,56.5488,56.5585,56.4717,56.491,18493.0
2023-04-25 13:50:00,58.58,58.6,58.49,58.51,16608.0,56.491,56.5103,56.4042,56.4235,16608.0
2023-04-25 13:55:00,58.52,58.65,58.51,58.62,20699.0,56.4331,56.5585,56.4235,56.5295,20699.0
2023-04-25 14:00:00,58.62,58.65,58.59,58.6,29225.0,56.5295,56.5585,56.5006,56.5103,29225.0
2023-04-25 14:05:00,58.6,58.68,58.59,58.61,25328.0,56.5103,56.5874,56.5006,56.5199,25328.0
2023-04-25 14:10:00,58.62,58.7,58.61,58.66,18907.0,56.5295,56.6067,56.5199,56.5681,18907.0
2023-04-25 14:15:00,58.66,58.74,58.62,58.65,25653.0,56.5681,56.6453,56.5295,56.5585,25653.0
2023-04-25 14:20:00,58.65,58.67,58.59,58.62,16992.0,56.5585,56.5778,56.5006,56.5295,16992.0
2023-04-25 14:25:00,58.62,58.67,58.62,58.67,17123.0,56.5295,56.5778,56.5295,56.5778,17123.0
2023-04-25 14:30:00,58.66,58.7,58.64,58.67,26171.0,56.5681,56.6067,56.5488,56.5778,26171.0
2023-04-25 14:35:00,58.67,58.7,58.64,58.65,15972.0,56.5778,56.6067,56.5488,56.5585,15972.0
2023-04-25 14:40:00,58.64,58.64,58.54,58.56,13796.0,56.5488,56.5488,56.4524,56.4717,13796.0
2023-04-25 14:45:00,58.56,58.57,58.49,58.57,16967.0,56.4717,56.4813,56.4042,56.4813,16967.0
2023-04-25 14:50:00,58.58,58.61,58.53,58.53,17042.0,56.491,56.5199,56.4428,56.4428,17042.0
2023-04-25 14:55:00,58.53,58.57,58.52,58.55,12019.0,56.4428,56.4813,56.4331,56.462,12019.0
2023-04-25 15:00:00,58.55,58.58,58.52,58.53,19030.0,56.462,56.491,56.4331,56.4428,19030.0
2023-04-25 15:05:00,58.53,58.61,58.52,58.59,27463.0,56.4428,56.5199,56.4331,56.5006,27463.0
2023-04-25 15:10:00,58.59,58.6,58.54,58.59,28232.0,56.5006,56.5103,56.4524,56.5006,28232.0
2023-04-25 15:15:00,58.59,58.65,58.55,58.63,32122.0,56.5006,56.5585,56.462,56.5392,32122.0
2023-04-25 15:20:00,58.62,58.7,58.61,58.64,23678.0,56.5295,56.6067,56.5199,56.5488,23678.0
2023-04-25 15:25:00,58.64,58.67,58.59,58.62,33638.0,56.5488,56.5778,56.5006,56.5295,33638.0
2023-04-25 15:30:00,58.62,58.67,58.59,58.65,39700.0,56.5295,56.5778,56.5006,56.5585,39700.0
2023-04-25 15:35:00,58.64,58.67,58.6,58.62,35358.0,56.5488,56.5778,56.5103,56.5295,35358.0
2023-04-25 15:40:00,58.63,58.67,58.55,58.57,52497.0,56.5392,56.5778,56.462,56.4813,52497.0
2023-04-25 15:45:00,58.57,58.62,58.5,58.51,70704.0,56.4813,56.5295,56.4138,56.4235,70704.0
2023-04-25 15:50:00,58.5,58.55,58.43,58.51,105610.0,56.4138,56.462,56.3463,56.4235,105610.0
2023-04-25 15:55:00,58.5,58.52,58.45,58.46,195181.0,56.4138,56.4331,56.3656,56.3752,195181.0
2023-04-26 09:30:00,58.41,58.93,58.41,58.46,43259.0,56.327,56.8285,56.327,56.3752,43259.0
2023-04-26 09:35:00,58.47,58.67,58.46,58.67,10923.0,56.3849,56.5778,56.3752,56.5778,10923.0
2023-04-26 09:40:00,58.68,58.8,58.65,58.71,11838.0,56.5874,56.7031,56.5585,56.6163,11838.0
2023-04-26 09:45:00,58.72,58.77,58.64,58.76,15596.0,56.626,56.6742,56.5488,56.6646,15596.0
2023-04-26 09:50:00,58.75,58.82,58.73,58.73,11921.0,56.6549,56.7224,56.6356,56.6356,11921.0
2023-04-26 09:55:00,58.73,58.82,58.7,58.82,16422.0,56.6356,56.7224,56.6067,56.7224,16422.0
2023-04-26 10:00:00,58.84,58.85,58.78,58.85,22829.0,56.7417,56.7513,56.6838,56.7513,22829.0
2023-04-26 10:05:00,58.86,58.95,58.82,58.85,12104.0,56.761,56.8478,56.7224,56.7513,12104.0
2023-04-26 10:10:00,58.84,58.85,58.72,58.73,27111.0,56.7417,56.7513,56.626,56.6356,27111.0
2023-04-26 10:15:00,58.73,58.74,58.56,58.61,11342.0,56.6356,56.6453,56.4717,56.5199,11342.0
2023-04-26 10:20:00,58.6,58.62,58.53,58.6,9621.0,56.5103,56.5295,56.4428,56.5103,9621.0
2023-04-26 10:25:00,58.59,58.65,58.56,58.62,11340.0,56.5006,56.5585,56.4717,56.5295,11340.0
2023-04-26 10:30:00,58.62,58.69,58.61,58.62,13928.0,56.5295,56.597,56.5199,56.5295,13928.0
2023-04-26 10:35:00,58.64,58.69,58.57,58.58,8494.0,56.5488,56.597,56.4813,56.491,8494.0
2023-04-26 10:40:00,58.59,58.67,58.55,58.61,14162.0,56.5006,56.5778,56.462,56.5199,14162.0
2023-04-26 10:45:00,58.59,58.64,58.55,58.6,13349.0,56.5006,56.5488,56.462,56.5103,13349.0
2023-04-26 10:50:00,58.6,58.63,58.56,58.62,18369.0,56.5103,56.5392,56.4717,56.5295,18369.0
2023-04-26 10:55:00,58.61,58.72,58.61,58.7,12446.0,56.5199,56.626,56.5199,56.6067,12446.0
2023-04-26 11:00:00,58.71,58.76,58.69,58.76,6629.0,56.6163,56.6646,56.597,56.6646,6629.0
2023-04-26 11:05:00,58.77,58.88,58.77,58.86,8100.0,56.6742,56.7803,56.6742,56.761,8100.0
2023-04-26 11:10:00,58.86,58.87,58.8,58.82,5090.0,56.761,56.7706,56.7031,56.7224,5090.0
2023-04-26 11:15:00,58.84,58.87,58.83,58.87,5269.0,56.7417,56.7706,56.7321,56.7706,5269.0
2023-04-26 11:20:00,58.87,58.92,58.81,58.81,7650.0,56.7706,56.8188,56.7128,56.7128,7650.0
2023-04-26 11:25:00,58.81,58.81,58.76,58.8,9705.0,56.7128,56.7128,56.6646,56.7031,9705.0
2023-04-26 11:30:00,58.79,58.81,58.76,58.79,4468.0,56.6935,56.7128,56.6646,56.6935,4468.0
2023-04-26 11:35:00,58.8,58.8,58.68,58.73,13603.0,56.7031,56.7031,56.5874,56.6356,13603.0
2023-04-26 11:40:00,58.74,58.78,58.73,58.75,7813.0,56.6453,56.6838,56.6356,56.6549,7813.0
2023-04-26 11:45:00,58.74,58.81,58.73,58.79,7770.0,56.6453,56.7128,56.6356,56.6935,7770.0
2023-04-26 11:50:00,58.79,58.79,58.73,58.73,7933.0,56.6935,56.6935,56.6356,56.6356,7933.0
2023-04-26 11:55:00,58.75,58.79,58.74,58.76,6128.0,56.6549,56.6935,56.6453,56.6646,6128.0
2023-04-26 12:00:00,58.78,58.85,58.77,58.82,124065.0,56.6838,56.7513,56.6742,56.7224,124065.0
2023-04-26 12:05:00,58.83,58.87,58.78,58.85,51769.0,56.7321,56.7706,56.6838,56.7513,51769.0
2023-04-26 12:10:00,58.86,58.88,58.8,58.86,30445.0,56.761,56.7803,56.7031,56.761,30445.0
2023-04-26 12:15:00,58.85,58.92,58.79,58.79,29513.0,56.7513,56.8188,56.6935,56.6935,29513.0
2023-04-26 12:20:00,58.74,58.76,58.67,58.67,6093.0,56.6453,56.6646,56.5778,56.5778,6093.0
2023-04-26 12:25:00,58.68,58.71,58.64,58.64,12003.0,56.5874,56.6163,56.5488,56.5488,12003.0
2023-04-26 12:30:00,58.65,58.69,58.62,58.63,25325.0,56.5585,56.597,56.5295,56.5392,25325.0
2023-04-26 12:35:00,58.62,58.63,58.59,58.62,9323.0,56.5295,56.5392,56.5006,56.5295,9323.0
2023-04-26 12:40:00,58.62,58.63,58.55,58.58,6002.0,56.5295,56.5392,56.462,56.491,6002.0
2023-04-26 12:45:00,58.59,58.64,58.58,58.63,7680.0,56.5006,56.5488,56.491,56.5392,7680.0
2023-04-26 12:50:00,58.61,58.61,58.54,58.59,6926.0,56.5199,56.5199,56.4524,56.5006,6926.0
2023-04-26 12:55:00,58.58,58.61,58.56,58.58,8232.0,56.491,56.5199,56.4717,56.491,8232.0
2023-04-26 13:00:00,58.6,58.64,58.58,58.63,11911.0,56.5103,56.5488,56.491,56.5392,11911.0
2023-04-26 13:05:00,58.62,58.62,58.53,58.54,10259.0,56.5295,56.5295,56.4428,56.4524,10259.0
2023-04-26 13:10:00,58.54,58.56,58.52,58.55,6452.0,56.4524,56.4717,56.4331,56.462,6452.0
2023-04-26 13:15:00,58.55,58.59,58.53,58.54,16608.0,56.462,56.5006,56.4428,56.4524,16608.0
2023-04-26 13:20:00,58.54,58.54,58.46,58.46,10152.0,56.4524,56.4524,56.3752,56.3752,10152.0
2023-04-26 13:25:00,58.44,58.47,58.43,58.47,10131.0,56.356,56.3849,56.3463,56.3849,10131.0
2023-04-26 13:30:00,58.48,58.52,58.46,58.51,12540.0,56.3945,56.4331,56.3752,56.4235,12540.0
2023-04-26 13:35:00,58.51,58.55,58.45,58.45,12710.0,56.4235,56.462,56.3656,56.3656,12710.0
2023-04-26 13:40:00,58.46,58.49,58.43,58.46,9147.0,56.3752,56.4042,56.3463,56.3752,9147.0
2023-04-26 13:45:00,58.45,58.45,58.34,58.36,14125.0,56.3656,56.3656,56.2595,56.2788,14125.0
2023-04-26 13:50:00,58.35,58.35,58.28,58.34,13838.0,56.2692,56.2692,56.2017,56.2595,13838.0
2023-04-26 13:55:00,58.33,58.34,58.28,58.3,13274.0,56.2499,56.2595,56.2017,56.221,13274.0
2023-04-26 14:00:00,58.3,58.31,58.25,58.26,16475.0,56.221,56.2306,56.1727,56.1824,16475.0
2023-04-26 14:05:00,58.26,58.29,58.23,58.27,16273.0,56.1824,56.2113,56.1535,56.192,16273.0
2023-04-26 14:10:00,58.27,58.28,58.22,58.28,14939.0,56.192,56.2017,56.1438,56.2017,14939.0
2023-04-26 14:15:00,58.28,58.28,58.21,58.22,18239.0,56.2017,56.2017,56.1342,56.1438,18239.0
2023-04-26 14:20:00,58.22,58.29,58.2,58.29,13456.0,56.1438,56.2113,56.1245,56.2113,13456.0
2023-04-26 14:25:00,58.29,58.37,58.29,58.36,12027.0,56.2113,56.2885,56.2113,56.2788,12027.0
2023-04-26 14:30:00,58.36,58.37,58.32,58.33,14418.0,56.2788,56.2885,56.2402,56.2499,14418.0
2023-04-26 14:35:00,58.32,58.32,58.23,58.25,27475.0,56.2402,56.2402,56.1535,56.1727,27475.0
2023-04-26 14:40:00,58.24,58.28,58.18,58.21,14173.0,56.1631,56.2017,56.1052,56.1342,14173.0
2023-04-26 14:45:00,58.2,58.21,58.15,58.17,13031.0,56.1245,56.1342,56.0763,56.0956,13031.0
2023-04-26 14:50:00,58.16,58.16,58.1,58.11,14444.0,56.0859,56.0859,56.0281,56.0377,14444.0
2023-04-26 14:55:00,58.1,58.18,58.09,58.16,14050.0,56.0281,56.1052,56.0184,56.0859,14050.0
2023-04-26 15:00:00,58.16,58.16,58.09,58.1,18845.0,56.0859,56.0859,56.0184,56.0281,18845.0
2023-04-26 15:05:00,58.1,58.18,58.09,58.17,21514.0,56.0281,56.1052,56.0184,56.0956,21514.0
2023-04-26 15:10:00,58.16,58.24,58.15,58.22,13660.0,56.0859,56.1631,56.0763,56.1438,13660.0
2023-04-26 15:15:00,58.22,58.22,58.12,58.12,18516.0,56.1438,56.1438,56.0474,56.0474,18516.0
2023-04-26 15:20:00,58.12,58.18,58.11,58.16,21972.0,56.0474,56.1052,56.0377,56.0859,21972.0
2023-04-26 15:25:00,58.16,58.2,58.14,58.2,17195.0,56.0859,56.1245,56.0667,56.1245,17195.0
2023-04-26 15:30:00,58.21,58.21,58.14,58.14,40798.0,56.1342,56.1342,56.0667,56.0667,40798.0
2023-04-26 15:35:00,58.15,58.18,58.13,58.17,38311.0,56.0763,56.1052,56.057,56.0956,38311.0
2023-04-26 15:40:00,58.17,58.18,58.14,58.16,29265.0,56.0956,56.1052,56.0667,56.0859,29265.0
2023-04-26 15:45:00,58.16,58.25,58.15,58.24,49455.0,56.0859,56.1727,56.0763,56.1631,49455.0
2023-04-26 15:50:00,58.25,58.39,58.17,58.36,88512.0,56.1727,56.3077,56.0956,56.2788,88512.0
2023-04-26 15:55:00,58.37,58.48,58.37,58.38,227453.0,56.2885,56.3945,56.2885,56.2981,227453.0
2023-04-27 09:30:00,58.74,59.13,58.72,59.0,33577.0,56.6453,57.0214,56.626,56.896,33577.0
2023-04-27 09:35:00,59.0,59.02,58.77,58.81,16893.0,56.896,56.9153,56.6742,56.7128,16893.0
2023-04-27 09:40:00,58.82,58.9,58.64,58.64,26568.0,56.7224,56.7996,56.5488,56.5488,26568.0
2023-04-27 09:45:00,58.66,58.76,58.65,58.73,6834.0,56.5681,56.6646,56.5585,56.6356,6834.0
2023-04-27 09:50:00,58.73,58.86,58.73,58.84,11122.0,56.6356,56.761,56.6356,56.7417,11122.0
2023-04-27 09:55:00,58.84,58.88,58.79,58.85,12306.0,56.7417,56.7803,56.6935,56.7513,12306.0
2023-04-27 10:00:00,58.86,58.97,58.82,58.88,16650.0,56.761,56.8671,56.7224,56.7803,16650.0
2023-04-27 10:05:00,58.89,58.9,58.74,58.74,82331.0,56.7899,56.7996,56.6453,56.6453,82331.0
2023-04-27 10:10:00,58.71,58.86,58.69,58.86,17797.0,56.6163,56.761,56.597,56.761,17797.0
2023-04-27 10:15:00,58.86,58.92,58.8,58.82,17148.0,56.761,56.8188,56.7031,56.7224,17148.0
2023-04-27 10:20:00,58.81,58.84,58.74,58.8,13193.0,56.7128,56.7417,56.6453,56.7031,13193.0
2023-04-27 10:25:00,58.8,58.87,58.79,58.86,8342.0,56.7031,56.7706,56.6935,56.761,8342.0
2023-04-27 10:30:00,58.87,58.89,58.82,58.88,15534.0,56.7706,56.7899,56.7224,56.7803,15534.0
2023-04-27 10:35:00,58.88,58.98,58.85,58.9,16490.0,56.7803,56.8767,56.7513,56.7996,16490.0
2023-04-27 10:40:00,58.9,58.9,58.76,58.78,16768.0,56.7996,56.7996,56.6646,56.6838,16768.0
2023-04-27 10:45:00,58.78,58.78,58.71,58.74,10379.0,56.6838,56.6838,56.6163,56.6453,10379.0
2023-04-27 10:50:00,58.74,58.75,58.7,58.72,9466.0,56.6453,56.6549,56.6067,56.626,9466.0
2023-04-27 10:55:00,58.7,58.7,58.63,58.7,18488.0,56.6067,56.6067,56.5392,56.6067,18488.0
2023-04-27 11:00:00,58.73,58.78,58.71,58.78,7651.0,56.6356,56.6838,56.6163,56.6838,7651.0
2023-04-27 11:05:00,58.78,58.8,58.75,58.76,14160.0,56.6838,56.7031,56.6549,56.6646,14160.0
2023-04-27 11:10:00,58.79,58.79,58.67,58.69,14397.0,56.6935,56.6935,56.5778,56.597,14397.0
2023-04-27 11:15:00,58.69,58.74,58.68,58.71,10132.0,56.597,56.6453,56.5874,56.6163,10132.0
2023-04-27 11:20:00,58.71,58.93,58.71,58.93,29829.0,56.6163,56.8285,56.6163,56.8285,29829.0
2023-04-27 11:25:00,58.93,59.01,58.93,59.0,20479.0,56.8285,56.9056,56.8285,56.896,20479.0
2023-04-27 11:30:00,58.99,59.05,58.98,59.01,16307.0,56.8863,56.9442,56.8767,56.9056,16307.0
2023-04-27 11:35:00,59.02,59.02,58.92,58.94,35334.0,56.9153,56.9153,56.8188,56.8381,35334.0
2023-04-27 11:40:00,58.96,59.02,58.94,58.99,12117.0,56.8574,56.9153,56.8381,56.8863,12117.0
2023-04-27 11:45:00,59.0,59.09,58.99,59.09,32524.0,56.896,56.9828,56.8863,56.9828,32524.0
2023-04-27 11:50:00,59.12,59.13,59.07,59.09,8914.0,57.0117,57.0214,56.9635,56.9828,8914.0
2023-04-27 11:55:00,59.09,59.14,59.05,59.14,37297.0,56.9828,57.031,56.9442,57.031,37297.0
2023-04-27 12:00:00,59.16,59.21,59.13,59.2,14117.0,57.0503,57.0985,57.0214,57.0889,14117.0
2023-04-27 12:05:00,59.19,59.25,59.19,59.22,41738.0,57.0792,57.1371,57.0792,57.1081,41738.0
2023-04-27 12:10:00,59.25,59.25,59.17,59.17,9403.0,57.1371,57.1371,57.0599,57.0599,9403.0
2023-04-27 12:15:00,59.16,59.18,59.11,59.12,11056.0,57.0503,57.0696,57.0021,57.0117,11056.0
2023-04-27 12:20:00,59.11,59.14,59.1,59.13,10549.0,57.0021,57.031,56.9924,57.0214,10549.0
2023-04-27 12:25:00,59.13,59.14,59.1,59.11,10404.0,57.0214,57.031,56.9924,57.0021,10404.0
2023-04-27 12:30:00,59.11,59.14,59.07,59.08,15517.0,57.0021,57.031,56.9635,56.9731,15517.0
2023-04-27 12:35:00,59.07,59.12,59.03,59.03,33318.0,56.9635,57.0117,56.9249,56.9249,33318.0
2023-04-27 12:40:00,59.04,59.06,59.02,59.04,27796.0,56.9346,56.9539,56.9153,56.9346,27796.0
2023-04-27 12:45:00,59.04,59.06,58.97,58.98,22793.0,56.9346,56.9539,56.8671,56.8767,22793.0
2023-04-27 12:50:00,58.98,59.02,58.96,58.97,18766.0,56.8767,56.9153,56.8574,56.8671,18766.0
2023-04-27 12:55:00,58.96,59.01,58.94,59.01,9081.0,56.8574,56.9056,56.8381,56.9056,9081.0
2023-04-27 13:00:00,59.01,59.03,58.95,58.97,12853.0,56.9056,56.9249,56.8478,56.8671,12853.0
2023-04-27 13:05:00,58.97,58.98,58.9,58.91,12370.0,56.8671,56.8767,56.7996,56.8092,12370.0
2023-04-27 13:10:00,58.91,58.94,58.9,58.92,9763.0,56.8092,56.8381,56.7996,56.8188,9763.0
2023-04-27 13:15:00,58.91,58.92,58.87,58.89,14381.0,56.8092,56.8188,56.7706,56.7899,14381.0
2023-04-27 13:20:00,58.89,58.96,58.88,58.95,14148.0,56.7899,56.8574,56.7803,56.8478,14148.0
2023-04-27 13:25:00,58.96,58.99,58.94,58.95,13695.0,56.8574,56.8863,56.8381,56.8478,13695.0
2023-04-27 13:30:00,58.96,59.05,58.95,59.01,105892.0,56.8574,56.9442,56.8478,56.9056,105892.0
2023-04-27 13:35:00,59.01,59.11,58.99,59.11,44526.0,56.9056,57.0021,56.8863,57.0021,44526.0
2023-04-27 13:40:00,59.09,59.12,59.07,59.09,19410.0,56.9828,57.0117,56.9635,56.9828,19410.0
2023-04-27 13:45:00,59.09,59.2,59.09,59.15,16618.0,56.9828,57.0889,56.9828,57.0406,16618.0
2023-04-27 13:50:00,59.16,59.17,59.04,59.05,47744.0,57.0503,57.0599,56.9346,56.9442,47744.0
2023-04-27 13:55:00,59.04,59.05,58.99,58.99,117098.0,56.9346,56.9442,56.8863,56.8863,117098.0
2023-04-27 14:00:00,59.0,59.09,58.98,59.07,19212.0,56.896,56.9828,56.8767,56.9635,19212.0
2023-04-27 14:05:00,59.07,59.07,59.01,59.04,13236.0,56.9635,56.9635,56.9056,56.9346,13236.0
2023-04-27 14:10:00,59.03,59.09,59.02,59.07,13991.0,56.9249,56.9828,56.9153,56.9635,13991.0
2023-04-27 14:15:00,59.07,59.16,59.06,59.16,22937.0,56.9635,57.0503,56.9539,57.0503,22937.0
2023-04-27 14:20:00,59.16,59.19,59.12,59.13,21161.0,57.0503,57.0792,57.0117,57.0214,21161.0
2023-04-27 14:25:00,59.12,59.12,59.06,59.09,43891.0,57.0117,57.0117,56.9539,56.9828,43891.0
2023-04-27 14:30:00,59.09,59.14,59.06,59.09,84551.0,56.9828,57.031,56.9539,56.9828,84551.0
2023-04-27 14:35:00,59.09,59.1,59.0,59.07,46346.0,56.9828,56.9924,56.896,56.9635,46346.0
2023-04-27 14:40:00,59.07,59.08,59.02,59.02,19013.0,56.9635,56.9731,56.9153,56.9153,19013.0
2023-04-27 14:45:00,59.02,59.02,58.96,58.98,30591.0,56.9153,56.9153,56.8574,56.8767,30591.0
2023-04-27 14:50:00,58.98,59.03,58.98,59.0,25328.0,56.8767,56.9249,56.8767,56.896,25328.0
2023-04-27 14:55:00,58.99,59.03,58.97,59.0,59142.0,56.8863,56.9249,56.8671,56.896,59142.0
2023-04-27 15:00:00,58.99,59.1,58.97,59.1,56634.0,56.8863,56.9924,56.8671,56.9924,56634.0
2023-04-27 15:05:00,59.1,59.11,59.03,59.05,80406.0,56.9924,57.0021,56.9249,56.9442,80406.0
2023-04-27 15:10:00,59.06,59.07,58.97,59.03,56610.0,56.9539,56.9635,56.8671,56.9249,56610.0
2023-04-27 15:15:00,59.04,59.15,59.03,59.1,81390.0,56.9346,57.0406,56.9249,56.9924,81390.0
2023-04-27 15:20:00,59.11,59.12,59.05,59.08,54241.0,57.0021,57.0117,56.9442,56.9731,54241.0
2023-04-27 15:25:00,59.08,59.12,59.08,59.1,33058.0,56.9731,57.0117,56.9731,56.9924,33058.0
2023-04-27 15:30:00,59.1,59.14,59.05,59.09,39830.0,56.9924,57.031,56.9442,56.9828,39830.0
2023-04-27 15:35:00,59.09,59.1,59.03,59.06,46895.0,56.9828,56.9924,56.9249,56.9539,46895.0
2023-04-27 15:40:00,59.05,59.12,59.02,59.1,43615.0,56.9442,57.0117,56.9153,56.9924,43615.0
2023-04-27 15:45:00,59.1,59.22,59.07,59.2,45978.0,56.9924,57.1081,56.9635,57.0889,45978.0
2023-04-27 15:50:00,59.2,59.28,59.15,59.17,98978.0,57.0889,57.166,57.0406,57.0599,98978.0
2023-04-27 15:55:00,59.17,59.25,59.14,59.2,219446.0,57.0599,57.1371,57.031,57.0889,219446.0
2023-04-28 09:30:00,59.36,59.5,59.28,59.4,37902.0,57.2432,57.3782,57.166,57.2817,37902.0
2023-04-28 09:35:00,59.44,59.51,59.42,59.45,22493.0,57.3203,57.3878,57.301,57.3299,22493.0
2023-04-28 09:40:00,59.45,59.5,59.3,59.31,20385.0,57.3299,57.3782,57.1853,57.1949,20385.0
2023-04-28 09:45:00,59.35,59.57,59.34,59.45,31559.0,57.2335,57.4457,57.2239,57.3299,31559.0
2023-04-28 09:50:00,59.44,59.56,59.4,59.51,19678.0,57.3203,57.436,57.2817,57.3878,19678.0
2023-04-28 09:55:00,59.53,59.58,59.42,59.42,19163.0,57.4071,57.4553,57.301,57.301,19163.0
2023-04-28 10:00:00,59.48,59.51,59.42,59.43,44547.0,57.3589,57.3878,57.301,57.3107,44547.0
2023-04-28 10:05:00,59.43,59.66,59.41,59.63,34079.0,57.3107,57.5325,57.2914,57.5035,34079.0
2023-04-28 10:10:00,59.6,59.74,59.6,59.68,23121.0,57.4746,57.6096,57.4746,57.5517,23121.0
2023-04-28 10:15:00,59.69,59.76,59.66,59.75,23059.0,57.5614,57.6289,57.5325,57.6192,23059.0
2023-04-28 10:20:00,59.74,59.74,59.65,59.69,28658.0,57.6096,57.6096,57.5228,57.5614,28658.0
2023-04-28 10:25:00,59.7,59.73,59.67,59.71,14428.0,57.571,57.6,57.5421,57.5807,14428.0
2023-04-28 10:30:00,59.71,59.76,59.65,59.73,11518.0,57.5807,57.6289,57.5228,57.6,11518.0
2023-04-28 10:35:00,59.73,59.73,59.48,59.58,20010.0,57.6,57.6,57.3589,57.4553,20010.0
2023-04-28 10:40:00,59.57,59.63,59.52,59.6,9237.0,57.4457,57.5035,57.3974,57.4746,9237.0
2023-04-28 10:45:00,59.61,59.78,59.58,59.78,65697.0,57.4842,57.6482,57.4553,57.6482,65697.0
2023-04-28 10:50:00,59.77,59.81,59.72,59.76,13404.0,57.6385,57.6771,57.5903,57.6289,13404.0
2023-04-28 10:55:00,59.76,59.76,59.45,59.53,68510.0,57.6289,57.6289,57.3299,57.4071,68510.0
2023-04-28 11:00:00,59.53,59.53,59.35,59.42,46786.0,57.4071,57.4071,57.2335,57.301,46786.0
2023-04-28 11:05:00,59.43,59.56,59.42,59.53,36055.0,57.3107,57.436,57.301,57.4071,36055.0
2023-04-28 11:10:00,59.54,59.62,59.51,59.62,44926.0,57.4167,57.4939,57.3878,57.4939,44926.0
2023-04-28 11:15:00,59.6,59.72,59.6,59.69,35931.0,57.4746,57.5903,57.4746,57.5614,35931.0
2023-04-28 11:20:00,59.69,59.7,59.6,59.61,15919.0,57.5614,57.571,57.4746,57.4842,15919.0
2023-04-28 11:25:00,59.61,59.67,59.58,59.63,18210.0,57.4842,57.5421,57.4553,57.5035,18210.0
2023-04-28 11:30:00,59.64,59.77,59.63,59.76,10612.0,57.5132,57.6385,57.5035,57.6289,10612.0
2023-04-28 11:35:00,59.77,59.78,59.67,59.69,13140.0,57.6385,57.6482,57.5421,57.5614,13140.0
2023-04-28 11:40:00,59.68,59.68,59.62,59.64,15172.0,57.5517,57.5517,57.4939,57.5132,15172.0
2023-04-28 11:45:00,59.64,59.69,59.61,59.69,42697.0,57.5132,57.5614,57.4842,57.5614,42697.0
2023-04-28 11:50:00,59.69,59.7,59.6,59.6,15025.0,57.5614,57.571,57.4746,57.4746,15025.0
2023-04-28 11:55:00,59.59,59.64,59.56,59.61,28560.0,57.465,57.5132,57.436,57.4842,28560.0
2023-04-28 12:00:00,59.61,59.66,59.6,59.64,15579.0,57.4842,57.5325,57.4746,57.5132,15579.0
2023-04-28 12:05:00,59.62,59.72,59.62,59.7,10084.0,57.4939,57.5903,57.4939,57.571,10084.0
2023-04-28 12:10:00,59.69,59.73,59.68,59.7,6984.0,57.5614,57.6,57.5517,57.571,6984.0
2023-04-28 12:15:00,59.7,59.7,59.56,59.58,15569.0,57.571,57.571,57.436,57.4553,15569.0
2023-04-28 12:20:00,59.57,59.63,59.54,59.63,8145.0,57.4457,57.5035,57.4167,57.5035,8145.0
2023-04-28 12:25:00,59.62,59.65,59.56,59.65,8517.0,57.4939,57.5228,57.436,57.5228,8517.0
2023-04-28 12:30:00,59.68,59.7,59.64,59.66,4962.0,57.5517,57.571,57.5132,57.5325,4962.0
2023-04-28 12:35:00,59.66,59.68,59.64,59.67,8030.0,57.5325,57.5517,57.5132,57.5421,8030.0
2023-04-28 12:40:00,59.66,59.79,59.66,59.73,5959.0,57.5325,57.6578,57.5325,57.6,5959.0
2023-04-28 12:45:00,59.75,59.75,59.69,59.71,13723.0,57.6192,57.6192,57.5614,57.5807,13723.0
2023-04-28 12:50:00,59.71,59.73,59.65,59.67,14456.0,57.5807,57.6,57.5228,57.5421,14456.0
2023-04-28 12:55:00,59.67,59.75,59.65,59.75,11330.0,57.5421,57.6192,57.5228,57.6192,11330.0
2023-04-28 13:00:00,59.73,59.73,59.63,59.67,8442.0,57.6,57.6,57.5035,57.5421,8442.0
2023-04-28 13:05:00,59.7,59.71,59.65,59.65,5940.0,57.571,57.5807,57.5228,57.5228,5940.0
2023-04-28 13:10:00,59.65,59.7,59.63,59.7,7965.0,57.5228,57.571,57.5035,57.571,7965.0
2023-04-28 13:15:00,59.7,59.71,59.65,59.66,6378.0,57.571,57.5807,57.5228,57.5325,6378.0
2023-04-28 13:20:00,59.66,59.67,59.61,59.64,9859.0,57.5325,57.5421,57.4842,57.5132,9859.0
2023-04-28 13:25:00,59.64,59.67,59.61,59.67,4893.0,57.5132,57.5421,57.4842,57.5421,4893.0
2023-04-28 13:30:00,59.66,59.7,59.66,59.69,13999.0,57.5325,57.571,57.5325,57.5614,13999.0
2023-04-28 13:35:00,59.69,59.71,59.57,59.68,13779.0,57.5614,57.5807,57.4457,57.5517,13779.0
2023-04-28 13:40:00,59.69,59.74,59.64,59.66,10913.0,57.5614,57.6096,57.5132,57.5325,10913.0
2023-04-28 13:45:00,59.66,59.66,59.6,59.6,7971.0,57.5325,57.5325,57.4746,57.4746,7971.0
2023-04-28 13:50:00,59.6,59.63,59.57,59.58,7029.0,57.4746,57.5035,57.4457,57.4553,7029.0
2023-04-28 13:55:00,59.6,59.63,59.57,59.62,9258.0,57.4746,57.5035,57.4457,57.4939,9258.0
2023-04-28 14:00:00,59.62,59.71,59.62,59.69,8409.0,57.4939,57.5807,57.4939,57.5614,8409.0
2023-04-28 14:05:00,59.7,59.71,59.65,59.66,8840.0,57.571,57.5807,57.5228,57.5325,8840.0
2023-04-28 14:10:00,59.66,59.67,59.59,59.61,14281.0,57.5325,57.5421,57.465,57.4842,14281.0
2023-04-28 14:15:00,59.61,59.74,59.59,59.73,37480.0,57.4842,57.6096,57.465,57.6,37480.0
2023-04-28 14:20:00,59.74,59.74,59.62,59.63,9576.0,57.6096,57.6096,57.4939,57.5035,9576.0
2023-04-28 14:25:00,59.63,59.63,59.56,59.6,8298.0,57.5035,57.5035,57.436,57.4746,8298.0
2023-04-28 14:30:00,59.61,59.64,59.57,59.6,11985.0,57.4842,57.5132,57.4457,57.4746,11985.0
2023-04-28 14:35:00,59.6,59.6,59.51,59.53,10826.0,57.4746,57.4746,57.3878,57.4071,10826.0
2023-04-28 14:40:00,59.52,59.59,59.47,59.48,23290.0,57.3974,57.465,57.3492,57.3589,23290.0
2023-04-28 14:45:00,59.48,59.51,59.39,59.44,36147.0,57.3589,57.3878,57.2721,57.3203,36147.0
2023-04-28 14:50:00,59.44,59.47,59.38,59.41,30651.0,57.3203,57.3492,57.2624,57.2914,30651.0
2023-04-28 14:55:00,59.41,59.5,59.38,59.5,50548.0,57.2914,57.3782,57.2624,57.3782,50548.0
2023-04-28 15:00:00,59.5,59.58,59.47,59.58,11565.0,57.3782,57.4553,57.3492,57.4553,11565.0
2023-04-28 15:05:00,59.58,59.64,59.57,59.61,13019.0,57.4553,57.5132,57.4457,57.4842,13019.0
2023-04-28 15:10:00,59.62,59.63,59.58,59.62,13889.0,57.4939,57.5035,57.4553,57.4939,13889.0
2023-04-28 15:15:00,59.63,59.67,59.62,59.67,11700.0,57.5035,57.5421,57.4939,57.5421,11700.0
2023-04-28 15:20:00,59.67,59.67,59.56,59.57,23420.0,57.5421,57.5421,57.436,57.4457,23420.0
2023-04-28 15:25:00,59.57,59.58,59.53,59.55,18749.0,57.4457,57.4553,57.4071,57.4264,18749.0
2023-04-28 15:30:00,59.55,59.59,59.51,59.52,29283.0,57.4264,57.465,57.3878,57.3974,29283.0
2023-04-28 15:35:00,59.51,59.54,59.48,59.5,24405.0,57.3878,57.4167,57.3589,57.3782,24405.0
2023-04-28 15:40:00,59.5,59.59,59.47,59.59,29287.0,57.3782,57.465,57.3492,57.465,29287.0
2023-04-28 15:45:00,59.59,59.61,59.53,59.6,46429.0,57.465,57.4842,57.4071,57.4746,46429.0
2023-04-28 15:50:00,59.59,59.71,59.53,59.62,155900.0,57.465,57.5807,57.4071,57.4939,155900.0
2023-04-28 15:55:00,59.61,59.73,59.56,59.72,259959.0,57.4842,57.6,57.436,57.5903,259959.0
2023-05-01 09:30:00,59.62,59.68,59.39,59.5,30479.0,57.4939,57.5517,57.2721,57.3782,30479.0
2023-05-01 09:35:00,59.52,59.63,59.29,59.35,40574.0,57.3974,57.5035,57.1757,57.2335,40574.0
2023-05-01 09:40:00,59.37,59.41,59.23,59.25,19297.0,57.2528,57.2914,57.1178,57.1371,19297.0
2023-05-01 09:45:00,59.26,59.39,59.16,59.39,38760.0,57.1467,57.2721,57.0503,57.2721,38760.0
2023-05-01 09:50:00,59.4,59.6,59.37,59.57,82959.0,57.2817,57.4746,57.2528,57.4457,82959.0
2023-05-01 09:55:00,59.57,59.76,59.41,59.73,21995.0,57.4457,57.6289,57.2914,57.6,21995.0
2023-05-01 10:00:00,59.72,59.74,59.52,59.57,28616.0,57.5903,57.6096,57.3974,57.4457,28616.0
2023-05-01 10:05:00,59.57,59.58,59.44,59.53,28457.0,57.4457,57.4553,57.3203,57.4071,28457.0
2023-05-01 10:10:00,59.52,59.55,59.48,59.5,21996.0,57.3974,57.4264,57.3589,57.3782,21996.0
2023-05-01 10:15:00,59.5,59.6,59.48,59.58,27270.0,57.3782,57.4746,57.3589,57.4553,27270.0
2023-05-01 10:20:00,59.58,59.6,59.45,59.56,23118.0,57.4553,57.4746,57.3299,57.436,23118.0
2023-05-01 10:25:00,59.56,59.66,59.56,59.61,19798.0,57.436,57.5325,57.436,57.4842,19798.0
2023-05-01 10:30:00,59.63,59.73,59.62,59.68,49213.0,57.5035,57.6,57.4939,57.5517,49213.0
2023-05-01 10:35:00,59.67,59.78,59.66,59.75,29280.0,57.5421,57.6482,57.5325,57.6192,29280.0
2023-05-01 10:40:00,59.76,59.85,59.73,59.84,22981.0,57.6289,57.7157,57.6,57.706,22981.0
2023-05-01 10:45:00,59.84,59.95,59.83,59.91,15410.0,57.706,57.8121,57.6964,57.7735,15410.0
2023-05-01 10:50:00,59.91,59.92,59.83,59.84,30350.0,57.7735,57.7832,57.6964,57.706,30350.0
2023-05-01 10:55:00,59.83,59.91,59.83,59.9,22622.0,57.6964,57.7735,57.6964,57.7639,22622.0
2023-05-01 11:00:00,59.9,59.94,59.84,59.85,15215.0,57.7639,57.8025,57.706,57.7157,15215.0
2023-05-01 11:05:00,59.86,59.86,59.78,59.8,10857.0,57.7253,57.7253,57.6482,57.6675,10857.0
2023-05-01 11:10:00,59.8,59.81,59.74,59.75,11683.0,57.6675,57.6771,57.6096,57.6192,11683.0
2023-05-01 11:15:00,59.74,59.74,59.61,59.71,14090.0,57.6096,57.6096,57.4842,57.5807,14090.0
2023-05-01 11:20:00,59.71,59.76,59.67,59.69,12036.0,57.5807,57.6289,57.5421,57.5614,12036.0
2023-05-01 11:25:00,59.68,59.72,59.66,59.71,26417.0,57.5517,57.5903,57.5325,57.5807,26417.0
2023-05-01 11:30:00,59.71,59.71,59.61,59.62,10825.0,57.5807,57.5807,57.4842,57.4939,10825.0
2023-05-01 11:35:00,59.61,59.61,59.55,59.56,14488.0,57.4842,57.4842,57.4264,57.436,14488.0
2023-05-01 11:40:00,59.56,59.59,59.53,59.59,13067.0,57.436,57.465,57.4071,57.465,13067.0
2023-05-01 11:45:00,59.59,59.62,59.57,59.61,11574.0,57.465,57.4939,57.4457,57.4842,11574.0
2023-05-01 11:50:00,59.61,59.67,59.61,59.66,10792.0,57.4842,57.5421,57.4842,57.5325,10792.0
2023-05-01 11:55:00,59.66,59.68,59.62,59.67,8364.0,57.5325,57.5517,57.4939,57.5421,8364.0
2023-05-01 12:00:00,59.67,59.74,59.65,59.72,18783.0,57.5421,57.6096,57.5228,57.5903,18783.0
2023-05-01 12:05:00,59.72,59.82,59.71,59.82,23472.0,57.5903,57.6868,57.5807,57.6868,23472.0
2023-05-01 12:10:00,59.82,59.9,59.81,59.9,5648.0,57.6868,57.7639,57.6771,57.7639,5648.0
2023-05-01 12:15:00,59.9,59.94,59.82,59.83,18205.0,57.7639,57.8025,57.6868,57.6964,18205.0
2023-05-01 12:20:00,59.83,59.87,59.82,59.82,7183.0,57.6964,57.735,57.6868,57.6868,7183.0
2023-05-01 12:25:00,59.82,59.84,59.79,59.81,12889.0,57.6868,57.706,57.6578,57.6771,12889.0
2023-05-01 12:30:00,59.81,59.91,59.8,59.86,36457.0,57.6771,57.7735,57.6675,57.7253,36457.0
2023-05-01 12:35:00,59.87,59.87,59.79,59.86,42133.0,57.735,57.735,57.6578,57.7253,42133.0
2023-05-01 12:40:00,59.84,59.85,59.8,59.8,4333.0,57.706,57.7157,57.6675,57.6675,4333.0
2023-05-01 12:45:00,59.8,59.82,59.74,59.75,7129.0,57.6675,57.6868,57.6096,57.6192,7129.0
2023-05-01 12:50:00,59.74,59.75,59.72,59.75,16061.0,57.6096,57.6192,57.5903,57.6192,16061.0
2023-05-01 12:55:00,59.76,59.77,59.71,59.71,6895.0,57.6289,57.6385,57.5807,57.5807,6895.0
2023-05-01 13:00:00,59.72,59.73,59.69,59.71,14330.0,57.5903,57.6,57.5614,57.5807,14330.0
2023-05-01 13:05:00,59.71,59.78,59.7,59.75,8815.0,57.5807,57.6482,57.571,57.6192,8815.0
2023-05-01 13:10:00,59.74,59.79,59.73,59.77,11503.0,57.6096,57.6578,57.6,57.6385,11503.0
2023-05-01 13:15:00,59.77,59.79,59.73,59.75,9448.0,57.6385,57.6578,57.6,57.6192,9448.0
2023-05-01 13:20:00,59.75,59.82,59.75,59.82,32523.0,57.6192,57.6868,57.6192,57.6868,32523.0
2023-05-01 13:25:00,59.82,59.85,59.79,59.82,12447.0,57.6868,57.7157,57.6578,57.6868,12447.0
2023-05-01 13:30:00,59.82,59.85,59.8,59.84,9282.0,57.6868,57.7157,57.6675,57.706,9282.0
2023-05-01 13:35:00,59.86,59.88,59.8,59.82,11285.0,57.7253,57.7446,57.6675,57.6868,11285.0
2023-05-01 13:40:00,59.82,59.91,59.81,59.84,18951.0,57.6868,57.7735,57.6771,57.706,18951.0
2023-05-01 13:45:00,59.85,59.85,59.81,59.82,15489.0,57.7157,57.7157,57.6771,57.6868,15489.0
2023-05-01 13:50:00,59.82,59.85,59.78,59.79,17540.0,57.6868,57.7157,57.6482,57.6578,17540.0
2023-05-01 13:55:00,59.78,59.83,59.76,59.82,13104.0,57.6482,57.6964,57.6289,57.6868,13104.0
2023-05-01 14:00:00,59.81,59.85,59.77,59.78,11982.0,57.6771,57.7157,57.6385,57.6482,11982.0
2023-05-01 14:05:00,59.78,59.8,59.74,59.78,10364.0,57.6482,57.6675,57.6096,57.6482,10364.0
2023-05-01 14:10:00,59.77,59.77,59.64,59.65,7691.0,57.6385,57.6385,57.5132,57.5228,7691.0
2023-05-01 14:15:00,59.65,59.7,59.64,59.7,10326.0,57.5228,57.571,57.5132,57.571,10326.0
2023-05-01 14:20:00,59.7,59.73,59.68,59.68,13724.0,57.571,57.6,57.5517,57.5517,13724.0
2023-05-01 14:25:00,59.66,59.7,59.64,59.65,10711.0,57.5325,57.571,57.5132,57.5228,10711.0
2023-05-01 14:30:00,59.65,59.66,59.47,59.5,43939.0,57.5228,57.5325,57.3492,57.3782,43939.0
2023-05-01 14:35:00,59.49,59.53,59.43,59.53,14663.0,57.3685,57.4071,57.3107,57.4071,14663.0
2023-05-01 14:40:00,59.52,59.61,59.49,59.57,17967.0,57.3974,57.4842,57.3685,57.4457,17967.0
2023-05-01 14:45:00,59.57,59.59,59.53,59.59,11004.0,57.4457,57.465,57.4071,57.465,11004.0
2023-05-01 14:50:00,59.58,59.62,59.55,59.62,15372.0,57.4553,57.4939,57.4264,57.4939,15372.0
2023-05-01 14:55:00,59.62,59.65,59.57,59.63,10158.0,57.4939,57.5228,57.4457,57.5035,10158.0
2023-05-01 15:00:00,59.64,59.68,59.6,59.64,17027.0,57.5132,57.5517,57.4746,57.5132,17027.0
2023-05-01 15:05:00,59.64,59.7,59.64,59.67,14363.0,57.5132,57.571,57.5132,57.5421,14363.0
2023-05-01 15:10:00,59.67,59.73,59.66,59.68,18086.0,57.5421,57.6,57.5325,57.5517,18086.0
2023-05-01 15:15:00,59.67,59.68,59.6,59.64,14638.0,57.5421,57.5517,57.4746,57.5132,14638.0
2023-05-01 15:20:00,59.64,59.73,59.64,59.68,19727.0,57.5132,57.6,57.5132,57.5517,19727.0
2023-05-01 15:25:00,59.69,59.71,59.66,59.71,16460.0,57.5614,57.5807,57.5325,57.5807,16460.0
2023-05-01 15:30:00,59.71,59.77,59.7,59.76,22733.0,57.5807,57.6385,57.571,57.6289,22733.0
2023-05-01 15:35:00,59.76,59.76,59.69,59.71,21188.0,57.6289,57.6289,57.5614,57.5807,21188.0
2023-05-01 15:40:00,59.71,59.76,59.68,59.73,47323.0,57.5807,57.6289,57.5517,57.6,47323.0
2023-05-01 15:45:00,59.74,59.91,59.74,59.9,38695.0,57.6096,57.7735,57.6096,57.7639,38695.0
2023-05-01 15:50:00,59.89,59.98,59.79,59.81,121221.0,57.7543,57.841,57.6578,57.6771,121221.0
2023-05-01 15:55:00,59.82,59.89,59.8,59.84,243428.0,57.6868,57.7543,57.6675,57.706,243428.0
2023-05-02 09:30:00,59.84,59.96,59.67,59.7,37055.0,57.706,57.8218,57.5421,57.571,37055.0
2023-05-02 09:35:00,59.74,59.75,59.54,59.56,15134.0,57.6096,57.6192,57.4167,57.436,15134.0
2023-05-02 09:40:00,59.57,59.59,59.48,59.53,16714.0,57.4457,57.465,57.3589,57.4071,16714.0
2023-05-02 09:45:00,59.5,59.71,59.5,59.7,14585.0,57.3782,57.5807,57.3782,57.571,14585.0
2023-05-02 09:50:00,59.68,59.68,59.54,59.58,11171.0,57.5517,57.5517,57.4167,57.4553,11171.0
2023-05-02 09:55:00,59.59,59.59,59.46,59.52,9631.0,57.465,57.465,57.3396,57.3974,9631.0
2023-05-02 10:00:00,59.55,59.58,59.37,59.38,9615.0,57.4264,57.4553,57.2528,57.2624,9615.0
2023-05-02 10:05:00,59.39,59.39,59.21,59.26,17116.0,57.2721,57.2721,57.0985,57.1467,17116.0
2023-05-02 10:10:00,59.28,59.28,59.03,59.06,17870.0,57.166,57.166,56.9249,56.9539,17870.0
2023-05-02 10:15:00,59.04,59.09,58.99,59.01,6442.0,56.9346,56.9828,56.8863,56.9056,6442.0
2023-05-02 10:20:00,59.01,59.01,58.81,58.82,18494.0,56.9056,56.9056,56.7128,56.7224,18494.0
2023-05-02 10:25:00,58.81,58.98,58.79,58.96,48422.0,56.7128,56.8767,56.6935,56.8574,48422.0
2023-05-02 10:30:00,58.96,59.0,58.88,58.91,19862.0,56.8574,56.896,56.7803,56.8092,19862.0
2023-05-02 10:35:00,58.92,59.0,58.87,58.89,23399.0,56.8188,56.896,56.7706,56.7899,23399.0
2023-05-02 10:40:00,58.87,58.95,58.86,58.9,14948.0,56.7706,56.8478,56.761,56.7996,14948.0
2023-05-02 10:45:00,58.9,58.93,58.72,58.81,9683.0,56.7996,56.8285,56.626,56.7128,9683.0
2023-05-02 10:50:00,58.79,58.85,58.7,58.77,12803.0,56.6935,56.7513,56.6067,56.6742,12803.0
2023-05-02 10:55:00,58.75,58.76,58.62,58.63,11604.0,56.6549,56.6646,56.5295,56.5392,11604.0
2023-05-02 11:00:00,58.63,58.66,58.51,58.59,10228.0,56.5392,56.5681,56.4235,56.5006,10228.0
2023-05-02 11:05:00,58.57,58.59,58.5,58.55,8103.0,56.4813,56.5006,56.4138,56.462,8103.0
2023-05-02 11:10:00,58.58,58.62,58.55,58.57,10491.0,56.491,56.5295,56.462,56.4813,10491.0
2023-05-02 11:15:00,58.57,58.62,58.55,58.55,9712.0,56.4813,56.5295,56.462,56.462,9712.0
2023-05-02 11:20:00,58.55,58.59,58.47,58.51,17878.0,56.462,56.5006,56.3849,56.4235,17878.0
2023-05-02 11:25:00,58.52,58.62,58.48,58.62,6398.0,56.4331,56.5295,56.3945,56.5295,6398.0
2023-05-02 11:30:00,58.62,58.63,58.51,58.59,16698.0,56.5295,56.5392,56.4235,56.5006,16698.0
2023-05-02 11:35:00,58.6,58.67,58.57,58.66,9048.0,56.5103,56.5778,56.4813,56.5681,9048.0
2023-05-02 11:40:00,58.66,58.75,58.65,58.75,10850.0,56.5681,56.6549,56.5585,56.6549,10850.0
2023-05-02 11:45:00,58.75,58.82,58.75,58.81,14326.0,56.6549,56.7224,56.6549,56.7128,14326.0
2023-05-02 11:50:00,58.81,58.82,58.6,58.66,14080.0,56.7128,56.7224,56.5103,56.5681,14080.0
2023-05-02 11:55:00,58.68,58.69,58.6,58.63,7753.0,56.5874,56.597,56.5103,56.5392,7753.0
2023-05-02 12:00:00,58.62,58.66,58.55,58.62,6721.0,56.5295,56.5681,56.462,56.5295,6721.0
2023-05-02 12:05:00,58.62,58.68,58.58,58.65,6655.0,56.5295,56.5874,56.491,56.5585,6655.0
2023-05-02 12:10:00,58.66,58.7,58.6,58.7,6772.0,56.5681,56.6067,56.5103,56.6067,6772.0
2023-05-02 12:15:00,58.69,58.7,58.62,58.67,18600.0,56.597,56.6067,56.5295,56.5778,18600.0
2023-05-02 12:20:00,58.67,58.74,58.64,58.74,5310.0,56.5778,56.6453,56.5488,56.6453,5310.0
2023-05-02 12:25:00,58.75,58.77,58.71,58.77,6215.0,56.6549,56.6742,56.6163,56.6742,6215.0
2023-05-02 12:30:00,58.77,58.8,58.74,58.77,10429.0,56.6742,56.7031,56.6453,56.6742,10429.0
2023-05-02 12:35:00,58.76,58.83,58.74,58.75,10218.0,56.6646,56.7321,56.6453,56.6549,10218.0
2023-05-02 12:40:00,58.75,58.78,58.73,58.78,6810.0,56.6549,56.6838,56.6356,56.6838,6810.0
2023-05-02 12:45:00,58.79,58.85,58.77,58.81,15984.0,56.6935,56.7513,56.6742,56.7128,15984.0
2023-05-02 12:50:00,58.81,58.87,58.81,58.82,5847.0,56.7128,56.7706,56.7128,56.7224,5847.0
2023-05-02 12:55:00,58.81,58.85,58.76,58.85,7115.0,56.7128,56.7513,56.6646,56.7513,7115.0
2023-05-02 13:00:00,58.84,58.91,58.81,58.91,8796.0,56.7417,56.8092,56.7128,56.8092,8796.0
2023-05-02 13:05:00,58.91,58.96,58.9,58.94,7049.0,56.8092,56.8574,56.7996,56.8381,7049.0
2023-05-02 13:10:00,58.95,58.98,58.93,58.96,20220.0,56.8478,56.8767,56.8285,56.8574,20220.0
2023-05-02 13:15:00,58.98,59.0,58.9,58.93,19565.0,56.8767,56.896,56.7996,56.8285,19565.0
2023-05-02 13:20:00,58.94,59.0,58.91,59.0,11437.0,56.8381,56.896,56.8092,56.896,11437.0
2023-05-02 13:25:00,59.0,59.04,58.99,59.03,7245.0,56.896,56.9346,56.8863,56.9249,7245.0
2023-05-02 13:30:00,59.04,59.12,59.04,59.08,11419.0,56.9346,57.0117,56.9346,56.9731,11419.0
2023-05-02 13:35:00,59.08,59.17,59.08,59.16,8128.0,56.9731,57.0599,56.9731,57.0503,8128.0
2023-05-02 13:40:00,59.16,59.22,59.16,59.22,9387.0,57.0503,57.1081,57.0503,57.1081,9387.0
2023-05-02 13:45:00,59.22,59.31,59.21,59.3,12173.0,57.1081,57.1949,57.0985,57.1853,12173.0
2023-05-02 13:50:00,59.31,59.42,59.28,59.42,19756.0,57.1949,57.301,57.166,57.301,19756.0
2023-05-02 13:55:00,59.43,59.48,59.37,59.45,47266.0,57.3107,57.3589,57.2528,57.3299,47266.0
2023-05-02 14:00:00,59.43,59.43,59.28,59.29,14497.0,57.3107,57.3107,57.166,57.1757,14497.0
2023-05-02 14:05:00,59.3,59.34,59.28,59.3,9303.0,57.1853,57.2239,57.166,57.1853,9303.0
2023-05-02 14:10:00,59.31,59.35,59.18,59.2,12622.0,57.1949,57.2335,57.0696,57.0889,12622.0
2023-05-02 14:15:00,59.21,59.29,59.17,59.26,10787.0,57.0985,57.1757,57.0599,57.1467,10787.0
2023-05-02 14:20:00,59.27,59.29,59.23,59.26,11810.0,57.1564,57.1757,57.1178,57.1467,11810.0
2023-05-02 14:25:00,59.26,59.28,59.22,59.26,12503.0,57.1467,57.166,57.1081,57.1467,12503.0
2023-05-02 14:30:00,59.25,59.3,59.22,59.23,10331.0,57.1371,57.1853,57.1081,57.1178,10331.0
2023-05-02 14:35:00,59.26,59.34,59.25,59.31,11675.0,57.1467,57.2239,57.1371,57.1949,11675.0
2023-05-02 14:40:00,59.3,59.32,59.25,59.32,11069.0,57.1853,57.2046,57.1371,57.2046,11069.0
2023-05-02 14:45:00,59.32,59.42,59.29,59.42,17961.0,57.2046,57.301,57.1757,57.301,17961.0
2023-05-02 14:50:00,59.42,59.47,59.41,59.45,16135.0,57.301,57.3492,57.2914,57.3299,16135.0
2023-05-02 14:55:00,59.44,59.47,59.41,59.47,13607.0,57.3203,57.3492,57.2914,57.3492,13607.0
2023-05-02 15:00:00,59.46,59.49,59.36,59.38,12927.0,57.3396,57.3685,57.2432,57.2624,12927.0
2023-05-02 15:05:00,59.4,59.41,59.35,59.4,9958.0,57.2817,57.2914,57.2335,57.2817,9958.0
2023-05-02 15:10:00,59.41,59.48,59.4,59.44,18351.0,57.2914,57.3589,57.2817,57.3203,18351.0
2023-05-02 15:15:00,59.44,59.48,59.39,59.41,15514.0,57.3203,57.3589,57.2721,57.2914,15514.0
2023-05-02 15:20:00,59.43,59.49,59.41,59.45,17825.0,57.3107,57.3685,57.2914,57.3299,17825.0
2023-05-02 15:25:00,59.45,59.48,59.42,59.46,24533.0,57.3299,57.3589,57.301,57.3396,24533.0
2023-05-02 15:30:00,59.48,59.49,59.43,59.46,27835.0,57.3589,57.3685,57.3107,57.3396,27835.0
2023-05-02 15:35:00,59.46,59.56,59.43,59.51,25932.0,57.3396,57.436,57.3107,57.3878,25932.0
2023-05-02 15:40:00,59.51,59.54,59.48,59.5,39598.0,57.3878,57.4167,57.3589,57.3782,39598.0
2023-05-02 15:45:00,59.51,59.51,59.45,59.47,46637.0,57.3878,57.3878,57.3299,57.3492,46637.0
2023-05-02 15:50:00,59.47,59.52,59.43,59.46,153286.0,57.3492,57.3974,57.3107,57.3396,153286.0
2023-05-02 15:55:00,59.46,59.49,59.38,59.39,248731.0,57.3396,57.3685,57.2624,57.2721,248731.0
2023-05-03 09:30:00,59.91,60.0,59.59,59.66,60911.0,57.7735,57.8603,57.465,57.5325,60911.0
2023-05-03 09:35:00,59.66,59.95,59.65,59.9,13671.0,57.5325,57.8121,57.5228,57.7639,13671.0
2023-05-03 09:40:00,59.9,59.98,59.83,59.91,75435.0,57.7639,57.841,57.6964,57.7735,75435.0
2023-05-03 09:45:00,59.91,59.94,59.8,59.94,94040.0,57.7735,57.8025,57.6675,57.8025,94040.0
2023-05-03 09:50:00,59.94,60.0,59.81,59.82,28183.0,57.8025,57.8603,57.6771,57.6868,28183.0
2023-05-03 09:55:00,59.83,59.84,59.7,59.72,9215.0,57.6964,57.706,57.571,57.5903,9215.0
2023-05-03 10:00:00,59.72,59.73,59.58,59.65,13799.0,57.5903,57.6,57.4553,57.5228,13799.0
2023-05-03 10:05:00,59.67,59.71,59.6,59.63,24675.0,57.5421,57.5807,57.4746,57.5035,24675.0
2023-05-03 10:10:00,59.63,59.67,59.52,59.55,12194.0,57.5035,57.5421,57.3974,57.4264,12194.0
2023-05-03 10:15:00,59.56,59.67,59.55,59.63,10417.0,57.436,57.5421,57.4264,57.5035,10417.0
2023-05-03 10:20:00,59.62,59.72,59.59,59.68,53533.0,57.4939,57.5903,57.465,57.5517,53533.0
2023-05-03 10:25:00,59.67,59.69,59.57,59.6,9930.0,57.5421,57.5614,57.4457,57.4746,9930.0
2023-05-03 10:30:00,59.6,59.77,59.6,59.75,13574.0,57.4746,57.6385,57.4746,57.6192,13574.0
2023-05-03 10:35:00,59.73,59.74,59.61,59.61,10724.0,57.6,57.6096,57.4842,57.4842,10724.0
2023-05-03 10:40:00,59.61,59.64,59.49,59.55,14295.0,57.4842,57.5132,57.3685,57.4264,14295.0
2023-05-03 10:45:00,59.56,59.6,59.46,59.55,25792.0,57.436,57.4746,57.3396,57.4264,25792.0
2023-05-03 10:50:00,59.56,59.58,59.45,59.46,13895.0,57.436,57.4553,57.3299,57.3396,13895.0
2023-05-03 10:55:00,59.46,59.49,59.42,59.42,18675.0,57.3396,57.3685,57.301,57.301,18675.0
2023-05-03 11:00:00,59.43,59.43,59.29,59.33,14041.0,57.3107,57.3107,57.1757,57.2142,14041.0
2023-05-03 11:05:00,59.33,59.33,59.17,59.2,12849.0,57.2142,57.2142,57.0599,57.0889,12849.0
2023-05-03 11:10:00,59.2,59.27,59.19,59.25,13430.0,57.0889,57.1564,57.0792,57.1371,13430.0
2023-05-03 11:15:00,59.24,59.33,59.23,59.32,38789.0,57.1274,57.2142,57.1178,57.2046,38789.0
2023-05-03 11:20:00,59.31,59.33,59.23,59.25,12217.0,57.1949,57.2142,57.1178,57.1371,12217.0
2023-05-03 11:25:00,59.25,59.26,59.16,59.21,11837.0,57.1371,57.1467,57.0503,57.0985,11837.0
2023-05-03 11:30:00,59.21,59.26,59.18,59.23,13829.0,57.0985,57.1467,57.0696,57.1178,13829.0
2023-05-03 11:35:00,59.24,59.31,59.24,59.29,11649.0,57.1274,57.1949,57.1274,57.1757,11649.0
2023-05-03 11:40:00,59.29,59.3,59.22,59.24,15191.0,57.1757,57.1853,57.1081,57.1274,15191.0
2023-05-03 11:45:00,59.25,59.31,59.24,59.27,15940.0,57.1371,57.1949,57.1274,57.1564,15940.0
2023-05-03 11:50:00,59.28,59.33,59.26,59.33,7794.0,57.166,57.2142,57.1467,57.2142,7794.0
2023-05-03 11:55:00,59.33,59.45,59.33,59.44,6760.0,57.2142,57.3299,57.2142,57.3203,6760.0
2023-05-03 12:00:00,59.43,59.5,59.43,59.49,7237.0,57.3107,57.3782,57.3107,57.3685,7237.0
2023-05-03 12:05:00,59.49,59.58,59.48,59.5,18602.0,57.3685,57.4553,57.3589,57.3782,18602.0
2023-05-03 12:10:00,59.49,59.49,59.4,59.42,4278.0,57.3685,57.3685,57.2817,57.301,4278.0
2023-05-03 12:15:00,59.42,59.42,59.32,59.33,13885.0,57.301,57.301,57.2046,57.2142,13885.0
2023-05-03 12:20:00,59.33,59.41,59.31,59.39,24338.0,57.2142,57.2914,57.1949,57.2721,24338.0
2023-05-03 12:25:00,59.41,59.45,59.37,59.41,20668.0,57.2914,57.3299,57.2528,57.2914,20668.0
2023-05-03 12:30:00,59.41,59.43,59.4,59.41,18728.0,57.2914,57.3107,57.2817,57.2914,18728.0
2023-05-03 12:35:00,59.42,59.42,59.34,59.36,10206.0,57.301,57.301,57.2239,57.2432,10206.0
2023-05-03 12:40:00,59.36,59.42,59.34,59.4,8330.0,57.2432,57.301,57.2239,57.2817,8330.0
2023-05-03 12:45:00,59.4,59.43,59.37,59.42,9746.0,57.2817,57.3107,57.2528,57.301,9746.0
2023-05-03 12:50:00,59.42,59.46,59.41,59.42,19276.0,57.301,57.3396,57.2914,57.301,19276.0
2023-05-03 12:55:00,59.41,59.42,59.38,59.4,16309.0,57.2914,57.301,57.2624,57.2817,16309.0
2023-05-03 13:00:00,59.4,59.52,59.4,59.52,31431.0,57.2817,57.3974,57.2817,57.3974,31431.0
2023-05-03 13:05:00,59.52,59.58,59.49,59.58,166515.0,57.3974,57.4553,57.3685,57.4553,166515.0
2023-05-03 13:10:00,59.56,59.79,59.56,59.78,28136.0,57.436,57.6578,57.436,57.6482,28136.0
2023-05-03 13:15:00,59.78,59.96,59.78,59.88,37130.0,57.6482,57.8218,57.6482,57.7446,37130.0
2023-05-03 13:20:00,59.87,60.0,59.87,59.99,41213.0,57.735,57.8603,57.735,57.8507,41213.0
2023-05-03 13:25:00,59.99,60.01,59.81,59.83,39017.0,57.8507,57.87,57.6771,57.6964,39017.0
2023-05-03 13:30:00,59.82,59.84,59.69,59.74,16382.0,57.6868,57.706,57.5614,57.6096,16382.0
2023-05-03 13:35:00,59.73,59.8,59.69,59.79,17979.0,57.6,57.6675,57.5614,57.6578,17979.0
2023-05-03 13:40:00,59.8,59.82,59.7,59.7,24691.0,57.6675,57.6868,57.571,57.571,24691.0
2023-05-03 13:45:00,59.69,59.72,59.66,59.7,22182.0,57.5614,57.5903,57.5325,57.571,22182.0
2023-05-03 13:50:00,59.7,59.71,59.64,59.68,8753.0,57.571,57.5807,57.5132,57.5517,8753.0
2023-05-03 13:55:00,59.68,59.73,59.68,59.69,12392.0,57.5517,57.6,57.5517,57.5614,12392.0
2023-05-03 14:00:00,59.71,60.02,59.62,59.85,73771.0,57.5807,57.8796,57.4939,57.7157,73771.0
2023-05-03 14:05:00,59.85,59.9,59.69,59.71,28296.0,57.7157,57.7639,57.5614,57.5807,28296.0
2023-05-03 14:10:00,59.71,59.72,59.6,59.67,10917.0,57.5807,57.5903,57.4746,57.5421,10917.0
2023-05-03 14:15:00,59.68,59.82,59.67,59.77,11949.0,57.5517,57.6868,57.5421,57.6385,11949.0
2023-05-03 14:20:00,59.78,59.88,59.75,59.78,16456.0,57.6482,57.7446,57.6192,57.6482,16456.0
2023-05-03 14:25:00,59.77,59.87,59.74,59.75,19682.0,57.6385,57.735,57.6096,57.6192,19682.0
2023-05-03 14:30:00,59.76,59.8,59.62,59.65,16107.0,57.6289,57.6675,57.4939,57.5228,16107.0
2023-05-03 14:35:00,59.63,59.81,59.45,59.79,16454.0,57.5035,57.6771,57.3299,57.6578,16454.0
2023-05-03 14:40:00,59.78,60.04,59.73,59.78,22069.0,57.6482,57.8989,57.6,57.6482,22069.0
2023-05-03 14:45:00,59.79,59.93,59.75,59.77,20908.0,57.6578,57.7928,57.6192,57.6385,20908.0
2023-05-03 14:50:00,59.74,59.81,59.54,59.7,23363.0,57.6096,57.6771,57.4167,57.571,23363.0
2023-05-03 14:55:00,59.69,59.89,59.64,59.77,17343.0,57.5614,57.7543,57.5132,57.6385,17343.0
2023-05-03 15:00:00,59.75,59.82,59.59,59.65,23692.0,57.6192,57.6868,57.465,57.5228,23692.0
2023-05-03 15:05:00,59.62,59.82,59.38,59.46,19558.0,57.4939,57.6868,57.2624,57.3396,19558.0
2023-05-03 15:10:00,59.4,59.41,59.2,59.24,14864.0,57.2817,57.2914,57.0889,57.1274,14864.0
2023-05-03 15:15:00,59.2,59.36,59.12,59.26,18208.0,57.0889,57.2432,57.0117,57.1467,18208.0
2023-05-03 15:20:00,59.23,59.31,59.02,59.26,21167.0,57.1178,57.1949,56.9153,57.1467,21167.0
2023-05-03 15:25:00,59.26,59.37,59.08,59.09,33426.0,57.1467,57.2528,56.9731,56.9828,33426.0
2023-05-03 15:30:00,59.06,59.12,58.98,59.08,27775.0,56.9539,57.0117,56.8767,56.9731,27775.0
2023-05-03 15:35:00,59.09,59.15,59.04,59.05,28842.0,56.9828,57.0406,56.9346,56.9442,28842.0
2023-05-03 15:40:00,59.04,59.04,58.94,58.95,54754.0,56.9346,56.9346,56.8381,56.8478,54754.0
2023-05-03 15:45:00,58.94,59.02,58.85,58.98,55263.0,56.8381,56.9153,56.7513,56.8767,55263.0
2023-05-03 15:50:00,58.99,59.05,58.82,58.92,94996.0,56.8863,56.9442,56.7224,56.8188,94996.0
2023-05-03 15:55:00,58.92,58.97,58.81,58.9,211831.0,56.8188,56.8671,56.7128,56.7996,211831.0
2023-05-04 09:30:00,62.2,65.43,62.05,65.37,221280.0,59.9819,63.0967,59.8372,63.0388,221280.0
2023-05-04 09:35:00,65.25,65.37,63.42,63.52,203045.0,62.9231,63.0388,61.1584,61.2548,203045.0
2023-05-04 09:40:00,63.57,63.77,63.16,63.54,94236.0,61.303,61.4959,60.9076,61.2741,94236.0
2023-05-04 09:45:00,63.52,63.82,63.46,63.51,103995.0,61.2548,61.5441,61.1969,61.2452,103995.0
2023-05-04 09:50:00,63.56,63.71,63.08,63.12,94196.0,61.2934,61.438,60.8305,60.8691,94196.0
2023-05-04 09:55:00,63.14,63.23,62.85,63.0,144646.0,60.8884,60.9751,60.6087,60.7533,144646.0
2023-05-04 10:00:00,62.98,63.24,62.84,63.2,55529.0,60.7341,60.9848,60.5991,60.9462,55529.0
2023-05-04 10:05:00,63.19,63.27,63.02,63.14,50868.0,60.9366,61.0137,60.7726,60.8884,50868.0
2023-05-04 10:10:00,63.12,63.37,63.09,63.2,65313.0,60.8691,61.1102,60.8401,60.9462,65313.0
2023-05-04 10:15:00,63.17,63.24,62.61,62.8,145880.0,60.9173,60.9848,60.3773,60.5605,145880.0
2023-05-04 10:20:00,62.75,62.75,62.48,62.68,46465.0,60.5123,60.5123,60.2519,60.4448,46465.0
2023-05-04 10:25:00,62.7,62.93,62.51,62.52,53872.0,60.464,60.6858,60.2808,60.2905,53872.0
2023-05-04 10:30:00,62.52,62.57,62.15,62.32,89427.0,60.2905,60.3387,59.9337,60.0976,89427.0
2023-05-04 10:35:00,62.33,62.73,62.26,62.5,61792.0,60.1072,60.493,60.0397,60.2712,61792.0
2023-05-04 10:40:00,62.47,62.68,62.39,62.42,60326.0,60.2422,60.4448,60.1651,60.194,60326.0
2023-05-04 10:45:00,62.41,63.04,62.41,62.94,37183.0,60.1844,60.7919,60.1844,60.6955,37183.0
2023-05-04 10:50:00,62.94,63.25,62.88,63.22,69198.0,60.6955,60.9944,60.6376,60.9655,69198.0
2023-05-04 10:55:00,63.24,63.24,63.09,63.24,77028.0,60.9848,60.9848,60.8401,60.9848,77028.0
2023-05-04 11:00:00,63.24,63.34,62.98,63.0,51765.0,60.9848,61.0812,60.7341,60.7533,51765.0
2023-05-04 11:05:00,63.01,63.08,62.78,63.0,44971.0,60.763,60.8305,60.5412,60.7533,44971.0
2023-05-04 11:10:00,63.01,63.14,62.85,63.1,64718.0,60.763,60.8884,60.6087,60.8498,64718.0
2023-05-04 11:15:00,63.12,63.12,62.64,62.75,70231.0,60.8691,60.8691,60.4062,60.5123,70231.0
2023-05-04 11:20:00,62.74,62.94,62.62,62.88,28734.0,60.5026,60.6955,60.3869,60.6376,28734.0
2023-05-04 11:25:00,62.88,63.07,62.87,63.05,27411.0,60.6376,60.8209,60.628,60.8016,27411.0
2023-05-04 11:30:00,63.07,63.24,63.07,63.22,47889.0,60.8209,60.9848,60.8209,60.9655,47889.0
2023-05-04 11:35:00,63.23,63.3,63.15,63.3,34222.0,60.9751,61.0427,60.898,61.0427,34222.0
2023-05-04 11:40:00,63.31,63.38,63.2,63.21,25899.0,61.0523,61.1198,60.9462,60.9559,25899.0
2023-05-04 11:45:00,63.21,63.25,63.01,63.03,25889.0,60.9559,60.9944,60.763,60.7823,25889.0
2023-05-04 11:50:00,63.04,63.04,62.93,62.97,30152.0,60.7919,60.7919,60.6858,60.7244,30152.0
2023-05-04 11:55:00,62.96,62.97,62.83,62.84,22351.0,60.7148,60.7244,60.5894,60.5991,22351.0
2023-05-04 12:00:00,62.85,62.97,62.85,62.97,24114.0,60.6087,60.7244,60.6087,60.7244,24114.0
2023-05-04 12:05:00,62.96,62.99,62.84,62.93,19764.0,60.7148,60.7437,60.5991,60.6858,19764.0
2023-05-04 12:10:00,62.94,63.08,62.91,63.01,22860.0,60.6955,60.8305,60.6666,60.763,22860.0
2023-05-04 12:15:00,63.0,63.17,62.99,63.1,31484.0,60.7533,60.9173,60.7437,60.8498,31484.0
2023-05-04 12:20:00,63.09,63.37,63.09,63.34,25540.0,60.8401,61.1102,60.8401,61.0812,25540.0
2023-05-04 12:25:00,63.36,63.39,63.27,63.39,32502.0,61.1005,61.1294,61.0137,61.1294,32502.0
2023-05-04 12:30:00,63.4,63.48,63.29,63.33,90686.0,61.1391,61.2162,61.033,61.0716,90686.0
2023-05-04 12:35:00,63.33,63.57,63.21,63.57,154269.0,61.0716,61.303,60.9559,61.303,154269.0
2023-05-04 12:40:00,63.57,63.64,63.5,63.53,81476.0,61.303,61.3705,61.2355,61.2644,81476.0
2023-05-04 12:45:00,63.51,63.53,63.27,63.31,33185.0,61.2452,61.2644,61.0137,61.0523,33185.0
2023-05-04 12:50:00,63.32,63.33,63.23,63.24,25652.0,61.0619,61.0716,60.9751,60.9848,25652.0
2023-05-04 12:55:00,63.24,63.38,63.19,63.34,33518.0,60.9848,61.1198,60.9366,61.0812,33518.0
2023-05-04 13:00:00,63.34,63.36,63.25,63.32,32791.0,61.0812,61.1005,60.9944,61.0619,32791.0
2023-05-04 13:05:00,63.32,63.57,63.3,63.57,47134.0,61.0619,61.303,61.0427,61.303,47134.0
2023-05-04 13:10:00,63.57,63.57,63.44,63.52,37586.0,61.303,61.303,61.1777,61.2548,37586.0
2023-05-04 13:15:00,63.51,63.65,63.48,63.64,36129.0,61.2452,61.3802,61.2162,61.3705,36129.0
2023-05-04 13:20:00,63.65,63.69,63.58,63.61,50582.0,61.3802,61.4187,61.3127,61.3416,50582.0
2023-05-04 13:25:00,63.61,63.63,63.46,63.56,65436.0,61.3416,61.3609,61.1969,61.2934,65436.0
2023-05-04 13:30:00,63.57,63.59,63.51,63.56,29492.0,61.303,61.3223,61.2452,61.2934,29492.0
2023-05-04 13:35:00,63.57,63.58,63.35,63.4,38586.0,61.303,61.3127,61.0909,61.1391,38586.0
2023-05-04 13:40:00,63.39,63.39,63.15,63.19,34471.0,61.1294,61.1294,60.898,60.9366,34471.0
2023-05-04 13:45:00,63.2,63.22,63.04,63.08,39483.0,60.9462,60.9655,60.7919,60.8305,39483.0
2023-05-04 13:50:00,63.05,63.3,62.99,63.29,43267.0,60.8016,61.0427,60.7437,61.033,43267.0
2023-05-04 13:55:00,63.31,63.31,63.16,63.19,42342.0,61.0523,61.0523,60.9076,60.9366,42342.0
2023-05-04 14:00:00,63.21,63.24,63.13,63.15,89752.0,60.9559,60.9848,60.8787,60.898,89752.0
2023-05-04 14:05:00,63.13,63.17,63.05,63.09,31805.0,60.8787,60.9173,60.8016,60.8401,31805.0
2023-05-04 14:10:00,63.08,63.13,63.03,63.13,26207.0,60.8305,60.8787,60.7823,60.8787,26207.0
2023-05-04 14:15:00,63.13,63.32,63.11,63.31,60687.0,60.8787,61.0619,60.8594,61.0523,60687.0
2023-05-04 14:20:00,63.31,63.36,63.03,63.09,26939.0,61.0523,61.1005,60.7823,60.8401,26939.0
2023-05-04 14:25:00,63.1,63.1,62.96,62.98,14620.0,60.8498,60.8498,60.7148,60.7341,14620.0
2023-05-04 14:30:00,62.96,62.97,62.83,62.89,24432.0,60.7148,60.7244,60.5894,60.6473,24432.0
2023-05-04 14:35:00,62.89,62.98,62.87,62.88,21934.0,60.6473,60.7341,60.628,60.6376,21934.0
2023-05-04 14:40:00,62.87,62.91,62.81,62.82,15141.0,60.628,60.6666,60.5701,60.5798,15141.0
2023-05-04 14:45:00,62.81,62.82,62.77,62.78,24302.0,60.5701,60.5798,60.5316,60.5412,24302.0
2023-05-04 14:50:00,62.77,62.82,62.74,62.8,18503.0,60.5316,60.5798,60.5026,60.5605,18503.0
2023-05-04 14:55:00,62.8,62.91,62.78,62.9,38143.0,60.5605,60.6666,60.5412,60.6569,38143.0
2023-05-04 15:00:00,62.91,62.96,62.84,62.91,34695.0,60.6666,60.7148,60.5991,60.6666,34695.0
2023-05-04 15:05:00,62.91,62.97,62.87,62.92,35517.0,60.6666,60.7244,60.628,60.6762,35517.0
2023-05-04 15:10:00,62.9,62.99,62.83,62.85,44580.0,60.6569,60.7437,60.5894,60.6087,44580.0
2023-05-04 15:15:00,62.83,62.85,62.71,62.77,35684.0,60.5894,60.6087,60.4737,60.5316,35684.0
2023-05-04 15:20:00,62.76,62.98,62.75,62.96,44594.0,60.5219,60.7341,60.5123,60.7148,44594.0
2023-05-04 15:25:00,62.96,63.05,62.94,62.99,77858.0,60.7148,60.8016,60.6955,60.7437,77858.0
2023-05-04 15:30:00,62.98,63.1,62.97,63.03,77326.0,60.7341,60.8498,60.7244,60.7823,77326.0
2023-05-04 15:35:00,63.03,63.08,62.99,63.04,55771.0,60.7823,60.8305,60.7437,60.7919,55771.0
2023-05-04 15:40:00,63.03,63.04,62.73,62.74,70675.0,60.7823,60.7919,60.493,60.5026,70675.0
2023-05-04 15:45:00,62.73,62.88,62.65,62.87,96133.0,60.493,60.6376,60.4158,60.628,96133.0
2023-05-04 15:50:00,62.87,62.87,62.69,62.74,159264.0,60.628,60.628,60.4544,60.5026,159264.0
2023-05-04 15:55:00,62.75,62.91,62.72,62.87,242381.0,60.5123,60.6666,60.4833,60.628,242381.0
2023-05-05 09:30:00,63.17,63.6,62.95,63.09,98816.0,60.9173,61.332,60.7051,60.8401,98816.0
2023-05-05 09:35:00,63.08,63.19,62.97,63.0,30186.0,60.8305,60.9366,60.7244,60.7533,30186.0
2023-05-05 09:40:00,63.02,63.47,63.02,63.34,25859.0,60.7726,61.2066,60.7726,61.0812,25859.0
2023-05-05 09:45:00,63.36,63.42,63.21,63.42,31524.0,61.1005,61.1584,60.9559,61.1584,31524.0
2023-05-05 09:50:00,63.44,63.47,63.3,63.37,25740.0,61.1777,61.2066,61.0427,61.1102,25740.0
2023-05-05 09:55:00,63.39,63.44,63.24,63.25,16520.0,61.1294,61.1777,60.9848,60.9944,16520.0
2023-05-05 10:00:00,63.27,63.31,62.97,63.08,32945.0,61.0137,61.0523,60.7244,60.8305,32945.0
2023-05-05 10:05:00,63.08,63.23,62.84,63.13,31502.0,60.8305,60.9751,60.5991,60.8787,31502.0
2023-05-05 10:10:00,63.14,63.18,62.98,63.05,21627.0,60.8884,60.9269,60.7341,60.8016,21627.0
2023-05-05 10:15:00,63.03,63.18,63.0,63.15,54764.0,60.7823,60.9269,60.7533,60.898,54764.0
2023-05-05 10:20:00,63.14,63.25,63.14,63.22,48047.0,60.8884,60.9944,60.8884,60.9655,48047.0
2023-05-05 10:25:00,63.21,63.29,63.15,63.24,21635.0,60.9559,61.033,60.898,60.9848,21635.0
2023-05-05 10:30:00,63.25,63.46,63.24,63.42,35107.0,60.9944,61.1969,60.9848,61.1584,35107.0
2023-05-05 10:35:00,63.44,63.52,63.37,63.47,16221.0,61.1777,61.2548,61.1102,61.2066,16221.0
2023-05-05 10:40:00,63.48,63.52,63.39,63.49,22292.0,61.2162,61.2548,61.1294,61.2259,22292.0
2023-05-05 10:45:00,63.48,63.62,63.46,63.62,14002.0,61.2162,61.3512,61.1969,61.3512,14002.0
2023-05-05 10:50:00,63.63,63.72,63.59,63.65,22733.0,61.3609,61.4477,61.3223,61.3802,22733.0
2023-05-05 10:55:00,63.64,63.76,63.6,63.75,16044.0,61.3705,61.4862,61.332,61.4766,16044.0
2023-05-05 11:00:00,63.77,63.87,63.71,63.87,20827.0,61.4959,61.5923,61.438,61.5923,20827.0
2023-05-05 11:05:00,63.87,63.91,63.7,63.71,36619.0,61.5923,61.6309,61.4284,61.438,36619.0
2023-05-05 11:10:00,63.7,63.84,63.66,63.81,60032.0,61.4284,61.5634,61.3898,61.5345,60032.0
2023-05-05 11:15:00,63.79,63.83,63.68,63.69,29262.0,61.5152,61.5537,61.4091,61.4187,29262.0
2023-05-05 11:20:00,63.69,63.72,63.58,63.67,32312.0,61.4187,61.4477,61.3127,61.3995,32312.0
2023-05-05 11:25:00,63.67,63.68,63.62,63.67,17238.0,61.3995,61.4091,61.3512,61.3995,17238.0
2023-05-05 11:30:00,63.68,63.75,63.66,63.74,22368.0,61.4091,61.4766,61.3898,61.467,22368.0
2023-05-05 11:35:00,63.73,63.74,63.61,63.62,16653.0,61.4573,61.467,61.3416,61.3512,16653.0
2023-05-05 11:40:00,63.62,63.64,63.46,63.48,13061.0,61.3512,61.3705,61.1969,61.2162,13061.0
2023-05-05 11:45:00,63.46,63.51,63.37,63.37,15383.0,61.1969,61.2452,61.1102,61.1102,15383.0
2023-05-05 11:50:00,63.38,63.43,63.29,63.3,12262.0,61.1198,61.168,61.033,61.0427,12262.0
2023-05-05 11:55:00,63.31,63.36,63.29,63.31,15981.0,61.0523,61.1005,61.033,61.0523,15981.0
2023-05-05 12:00:00,63.32,63.34,63.19,63.2,15042.0,61.0619,61.0812,60.9366,60.9462,15042.0
2023-05-05 12:05:00,63.2,63.25,63.16,63.17,20069.0,60.9462,60.9944,60.9076,60.9173,20069.0
2023-05-05 12:10:00,63.16,63.18,63.06,63.07,16295.0,60.9076,60.9269,60.8112,60.8209,16295.0
2023-05-05 12:15:00,63.07,63.18,63.05,63.18,24893.0,60.8209,60.9269,60.8016,60.9269,24893.0
2023-05-05 12:20:00,63.17,63.24,63.16,63.22,15552.0,60.9173,60.9848,60.9076,60.9655,15552.0
2023-05-05 12:25:00,63.22,63.25,63.09,63.09,14092.0,60.9655,60.9944,60.8401,60.8401,14092.0
2023-05-05 12:30:00,63.09,63.16,63.09,63.15,12293.0,60.8401,60.9076,60.8401,60.898,12293.0
2023-05-05 12:35:00,63.16,63.17,63.08,63.11,14736.0,60.9076,60.9173,60.8305,60.8594,14736.0
2023-05-05 12:40:00,63.1,63.12,63.02,63.08,10989.0,60.8498,60.8691,60.7726,60.8305,10989.0
2023-05-05 12:45:00,63.08,63.13,63.04,63.08,16483.0,60.8305,60.8787,60.7919,60.8305,16483.0
2023-05-05 12:50:00,63.08,63.24,63.08,63.24,10999.0,60.8305,60.9848,60.8305,60.9848,10999.0
2023-05-05 12:55:00,63.23,63.42,63.23,63.37,16439.0,60.9751,61.1584,60.9751,61.1102,16439.0
2023-05-05 13:00:00,63.38,63.46,63.38,63.41,18190.0,61.1198,61.1969,61.1198,61.1487,18190.0
2023-05-05 13:05:00,63.36,63.42,63.35,63.39,11888.0,61.1005,61.1584,61.0909,61.1294,11888.0
2023-05-05 13:10:00,63.39,63.45,63.38,63.42,11240.0,61.1294,61.1873,61.1198,61.1584,11240.0
2023-05-05 13:15:00,63.41,63.45,63.37,63.39,10244.0,61.1487,61.1873,61.1102,61.1294,10244.0
2023-05-05 13:20:00,63.39,63.4,63.32,63.34,19380.0,61.1294,61.1391,61.0619,61.0812,19380.0
2023-05-05 13:25:00,63.35,63.36,63.29,63.34,15382.0,61.0909,61.1005,61.033,61.0812,15382.0
2023-05-05 13:30:00,63.33,63.41,63.29,63.41,24852.0,61.0716,61.1487,61.033,61.1487,24852.0
2023-05-05 13:35:00,63.41,63.42,63.28,63.32,38550.0,61.1487,61.1584,61.0234,61.0619,38550.0
2023-05-05 13:40:00,63.32,63.36,63.29,63.34,23209.0,61.0619,61.1005,61.033,61.0812,23209.0
2023-05-05 13:45:00,63.35,63.35,63.22,63.22,13291.0,61.0909,61.0909,60.9655,60.9655,13291.0
2023-05-05 13:50:00,63.23,63.25,63.12,63.12,15025.0,60.9751,60.9944,60.8691,60.8691,15025.0
2023-05-05 13:55:00,63.11,63.11,62.94,63.0,22723.0,60.8594,60.8594,60.6955,60.7533,22723.0
2023-05-05 14:00:00,63.01,63.03,62.97,62.99,13781.0,60.763,60.7823,60.7244,60.7437,13781.0
2023-05-05 14:05:00,63.0,63.14,63.0,63.1,22187.0,60.7533,60.8884,60.7533,60.8498,22187.0
2023-05-05 14:10:00,63.1,63.16,63.03,63.06,16039.0,60.8498,60.9076,60.7823,60.8112,16039.0
2023-05-05 14:15:00,63.07,63.1,63.01,63.03,11378.0,60.8209,60.8498,60.763,60.7823,11378.0
2023-05-05 14:20:00,63.02,63.05,62.98,63.02,12869.0,60.7726,60.8016,60.7341,60.7726,12869.0
2023-05-05 14:25:00,63.02,63.16,63.01,63.08,17447.0,60.7726,60.9076,60.763,60.8305,17447.0
2023-05-05 14:30:00,63.08,63.17,63.06,63.11,14447.0,60.8305,60.9173,60.8112,60.8594,14447.0
2023-05-05 14:35:00,63.11,63.28,63.11,63.28,18600.0,60.8594,61.0234,60.8594,61.0234,18600.0
2023-05-05 14:40:00,63.28,63.32,63.24,63.27,14478.0,61.0234,61.0619,60.9848,61.0137,14478.0
2023-05-05 14:45:00,63.27,63.27,63.21,63.26,15393.0,61.0137,61.0137,60.9559,61.0041,15393.0
2023-05-05 14:50:00,63.25,63.29,63.2,63.21,13764.0,60.9944,61.033,60.9462,60.9559,13764.0
2023-05-05 14:55:00,63.21,63.25,63.14,63.15,20169.0,60.9559,60.9944,60.8884,60.898,20169.0
2023-05-05 15:00:00,63.14,63.18,63.08,63.17,14012.0,60.8884,60.9269,60.8305,60.9173,14012.0
2023-05-05 15:05:00,63.18,63.2,63.08,63.16,54246.0,60.9269,60.9462,60.8305,60.9076,54246.0
2023-05-05 15:10:00,63.15,63.15,63.06,63.14,25225.0,60.898,60.898,60.8112,60.8884,25225.0
2023-05-05 15:15:00,63.14,63.23,63.11,63.23,48279.0,60.8884,60.9751,60.8594,60.9751,48279.0
2023-05-05 15:20:00,63.23,63.26,63.16,63.17,43937.0,60.9751,61.0041,60.9076,60.9173,43937.0
2023-05-05 15:25:00,63.17,63.24,63.15,63.22,27129.0,60.9173,60.9848,60.898,60.9655,27129.0
2023-05-05 15:30:00,63.23,63.26,63.17,63.17,40115.0,60.9751,61.0041,60.9173,60.9173,40115.0
2023-05-05 15:35:00,63.17,63.22,63.12,63.18,41470.0,60.9173,60.9655,60.8691,60.9269,41470.0
2023-05-05 15:40:00,63.18,63.25,63.17,63.21,55789.0,60.9269,60.9944,60.9173,60.9559,55789.0
2023-05-05 15:45:00,63.21,63.29,63.19,63.28,61403.0,60.9559,61.033,60.9366,61.0234,61403.0
2023-05-05 15:50:00,63.28,63.32,63.18,63.21,133344.0,61.0234,61.0619,60.9269,60.9559,133344.0
2023-05-05 15:55:00,63.21,63.32,63.19,63.3,230222.0,60.9559,61.0619,60.9366,61.0427,230222.0
2023-05-08 09:30:00,63.3,63.49,63.09,63.09,90537.0,61.0427,61.2259,60.8401,60.8401,90537.0
2023-05-08 09:35:00,63.08,63.29,62.93,63.16,23021.0,60.8305,61.033,60.6858,60.9076,23021.0
2023-05-08 09:40:00,63.16,63.23,63.1,63.17,26723.0,60.9076,60.9751,60.8498,60.9173,26723.0
2023-05-08 09:45:00,63.14,63.2,62.97,62.98,25373.0,60.8884,60.9462,60.7244,60.7341,25373.0
2023-05-08 09:50:00,62.98,63.09,62.86,63.02,21588.0,60.7341,60.8401,60.6183,60.7726,21588.0
2023-05-08 09:55:00,63.0,63.02,62.87,62.9,25480.0,60.7533,60.7726,60.628,60.6569,25480.0
2023-05-08 10:00:00,62.9,62.91,62.64,62.69,43451.0,60.6569,60.6666,60.4062,60.4544,43451.0
2023-05-08 10:05:00,62.69,62.69,62.35,62.42,88602.0,60.4544,60.4544,60.1265,60.194,88602.0
2023-05-08 10:10:00,62.41,62.56,62.36,62.45,36946.0,60.1844,60.329,60.1362,60.223,36946.0
2023-05-08 10:15:00,62.43,62.46,62.35,62.38,35854.0,60.2037,60.2326,60.1265,60.1555,35854.0
2023-05-08 10:20:00,62.39,62.5,62.27,62.37,116971.0,60.1651,60.2712,60.0494,60.1458,116971.0
2023-05-08 10:25:00,62.35,62.35,62.16,62.19,45881.0,60.1265,60.1265,59.9433,59.9722,45881.0
2023-05-08 10:30:00,62.19,62.37,62.19,62.24,32265.0,59.9722,60.1458,59.9722,60.0205,32265.0
2023-05-08 10:35:00,62.22,62.26,62.13,62.16,39488.0,60.0012,60.0397,59.9144,59.9433,39488.0
2023-05-08 10:40:00,62.15,62.18,62.0,62.02,38794.0,59.9337,59.9626,59.789,59.8083,38794.0
2023-05-08 10:45:00,62.04,62.07,61.98,62.01,37353.0,59.8276,59.8565,59.7697,59.7987,37353.0
2023-05-08 10:50:00,62.0,62.06,61.92,61.95,60028.0,59.789,59.8469,59.7119,59.7408,60028.0
2023-05-08 10:55:00,61.96,62.05,61.9,62.05,33363.0,59.7504,59.8372,59.6926,59.8372,33363.0
2023-05-08 11:00:00,62.05,62.12,61.99,62.02,30078.0,59.8372,59.9047,59.7794,59.8083,30078.0
2023-05-08 11:05:00,62.02,62.07,62.0,62.02,101400.0,59.8083,59.8565,59.789,59.8083,101400.0
2023-05-08 11:10:00,62.01,62.02,61.68,61.71,69659.0,59.7987,59.8083,59.4804,59.5094,69659.0
2023-05-08 11:15:00,61.69,61.7,61.53,61.56,65541.0,59.4901,59.4997,59.3358,59.3647,65541.0
2023-05-08 11:20:00,61.56,61.71,61.47,61.54,33441.0,59.3647,59.5094,59.2779,59.3454,33441.0
2023-05-08 11:25:00,61.51,61.61,61.41,61.46,42749.0,59.3165,59.4129,59.22,59.2683,42749.0
2023-05-08 11:30:00,61.45,61.47,61.39,61.41,34788.0,59.2586,59.2779,59.2008,59.22,34788.0
2023-05-08 11:35:00,61.41,61.5,61.31,61.36,38504.0,59.22,59.3068,59.1236,59.1718,38504.0
2023-05-08 11:40:00,61.35,61.51,61.31,61.5,49503.0,59.1622,59.3165,59.1236,59.3068,49503.0
2023-05-08 11:45:00,61.49,61.58,61.48,61.58,24959.0,59.2972,59.384,59.2876,59.384,24959.0
2023-05-08 11:50:00,61.57,61.62,61.49,61.59,53472.0,59.3743,59.4226,59.2972,59.3936,53472.0
2023-05-08 11:55:00,61.59,61.65,61.46,61.55,40728.0,59.3936,59.4515,59.2683,59.3551,40728.0
2023-05-08 12:00:00,61.54,61.61,61.53,61.54,20455.0,59.3454,59.4129,59.3358,59.3454,20455.0
2023-05-08 12:05:00,61.54,61.72,61.51,61.7,29867.0,59.3454,59.519,59.3165,59.4997,29867.0
2023-05-08 12:10:00,61.7,61.77,61.68,61.76,30225.0,59.4997,59.5672,59.4804,59.5576,30225.0
2023-05-08 12:15:00,61.75,61.75,61.56,61.66,29216.0,59.5479,59.5479,59.3647,59.4611,29216.0
2023-05-08 12:20:00,61.66,61.74,61.66,61.68,58933.0,59.4611,59.5383,59.4611,59.4804,58933.0
2023-05-08 12:25:00,61.67,61.67,61.46,61.48,24415.0,59.4708,59.4708,59.2683,59.2876,24415.0
2023-05-08 12:30:00,61.49,61.55,61.45,61.5,11070.0,59.2972,59.3551,59.2586,59.3068,11070.0
2023-05-08 12:35:00,61.5,61.58,61.47,61.53,13271.0,59.3068,59.384,59.2779,59.3358,13271.0
2023-05-08 12:40:00,61.52,61.58,61.49,61.51,13600.0,59.3261,59.384,59.2972,59.3165,13600.0
2023-05-08 12:45:00,61.51,61.51,61.4,61.43,14204.0,59.3165,59.3165,59.2104,59.2393,14204.0
2023-05-08 12:50:00,61.42,61.43,61.39,61.41,13166.0,59.2297,59.2393,59.2008,59.22,13166.0
2023-05-08 12:55:00,61.41,61.46,61.37,61.46,11009.0,59.22,59.2683,59.1815,59.2683,11009.0
2023-05-08 13:00:00,61.47,61.48,61.42,61.46,11340.0,59.2779,59.2876,59.2297,59.2683,11340.0
2023-05-08 13:05:00,61.45,61.48,61.44,61.48,9246.0,59.2586,59.2876,59.249,59.2876,9246.0
2023-05-08 13:10:00,61.48,61.58,61.48,61.55,18534.0,59.2876,59.384,59.2876,59.3551,18534.0
2023-05-08 13:15:00,61.55,61.55,61.41,61.41,17443.0,59.3551,59.3551,59.22,59.22,17443.0
2023-05-08 13:20:00,61.41,61.44,61.37,61.38,17954.0,59.22,59.249,59.1815,59.1911,17954.0
2023-05-08 13:25:00,61.38,61.42,61.35,61.41,19664.0,59.1911,59.2297,59.1622,59.22,19664.0
2023-05-08 13:30:00,61.41,61.49,61.4,61.41,22104.0,59.22,59.2972,59.2104,59.22,22104.0
2023-05-08 13:35:00,61.42,61.46,61.36,61.43,14213.0,59.2297,59.2683,59.1718,59.2393,14213.0
2023-05-08 13:40:00,61.44,61.59,61.44,61.59,40924.0,59.249,59.3936,59.249,59.3936,40924.0
2023-05-08 13:45:00,61.59,61.68,61.57,61.68,20204.0,59.3936,59.4804,59.3743,59.4804,20204.0
2023-05-08 13:50:00,61.67,61.69,61.6,61.65,10551.0,59.4708,59.4901,59.4033,59.4515,10551.0
2023-05-08 13:55:00,61.67,61.68,61.57,61.6,16911.0,59.4708,59.4804,59.3743,59.4033,16911.0
2023-05-08 14:00:00,61.6,61.64,61.49,61.51,16263.0,59.4033,59.4418,59.2972,59.3165,16263.0
2023-05-08 14:05:00,61.5,61.52,61.37,61.5,28074.0,59.3068,59.3261,59.1815,59.3068,28074.0
2023-05-08 14:10:00,61.49,61.55,61.45,61.53,19688.0,59.2972,59.3551,59.2586,59.3358,19688.0
2023-05-08 14:15:00,61.54,61.58,61.52,61.57,12989.0,59.3454,59.384,59.3261,59.3743,12989.0
2023-05-08 14:20:00,61.58,61.74,61.57,61.73,33140.0,59.384,59.5383,59.3743,59.5286,33140.0
2023-05-08 14:25:00,61.7,61.75,61.64,61.71,31323.0,59.4997,59.5479,59.4418,59.5094,31323.0
2023-05-08 14:30:00,61.71,61.8,61.71,61.8,34009.0,59.5094,59.5961,59.5094,59.5961,34009.0
2023-05-08 14:35:00,61.81,61.81,61.72,61.76,23137.0,59.6058,59.6058,59.519,59.5576,23137.0
2023-05-08 14:40:00,61.75,61.76,61.65,61.65,22047.0,59.5479,59.5576,59.4515,59.4515,22047.0
2023-05-08 14:45:00,61.65,61.67,61.62,61.66,14749.0,59.4515,59.4708,59.4226,59.4611,14749.0
2023-05-08 14:50:00,61.66,61.67,61.61,61.66,8895.0,59.4611,59.4708,59.4129,59.4611,8895.0
2023-05-08 14:55:00,61.65,61.66,61.62,61.65,15040.0,59.4515,59.4611,59.4226,59.4515,15040.0
2023-05-08 15:00:00,61.65,61.65,61.6,61.63,13303.0,59.4515,59.4515,59.4033,59.4322,13303.0
2023-05-08 15:05:00,61.63,61.74,61.62,61.7,28735.0,59.4322,59.5383,59.4226,59.4997,28735.0
2023-05-08 15:10:00,61.7,61.75,61.65,61.65,29271.0,59.4997,59.5479,59.4515,59.4515,29271.0
2023-05-08 15:15:00,61.66,61.68,61.6,61.67,30134.0,59.4611,59.4804,59.4033,59.4708,30134.0
2023-05-08 15:20:00,61.67,61.67,61.55,61.56,19695.0,59.4708,59.4708,59.3551,59.3647,19695.0
2023-05-08 15:25:00,61.55,61.57,61.49,61.53,33166.0,59.3551,59.3743,59.2972,59.3358,33166.0
2023-05-08 15:30:00,61.53,61.55,61.5,61.52,38099.0,59.3358,59.3551,59.3068,59.3261,38099.0
2023-05-08 15:35:00,61.53,61.58,61.47,61.55,55814.0,59.3358,59.384,59.2779,59.3551,55814.0
2023-05-08 15:40:00,61.55,61.72,61.55,61.68,75813.0,59.3551,59.519,59.3551,59.4804,75813.0
2023-05-08 15:45:00,61.68,61.71,61.59,61.64,84330.0,59.4804,59.5094,59.3936,59.4418,84330.0
2023-05-08 15:50:00,61.64,61.73,61.56,61.57,139844.0,59.4418,59.5286,59.3647,59.3743,139844.0
2023-05-08 15:55:00,61.57,61.69,61.56,61.63,236126.0,59.3743,59.4901,59.3647,59.4322,236126.0
2023-05-09 09:30:00,60.76,60.96,60.37,60.57,203696.0,58.5932,58.7861,58.2171,58.41,203696.0
2023-05-09 09:35:00,60.59,60.85,60.59,60.78,100423.0,58.4293,58.68,58.4293,58.6125,100423.0
2023-05-09 09:40:00,60.78,60.97,60.74,60.86,67362.0,58.6125,58.7957,58.5739,58.6897,67362.0
2023-05-09 09:45:00,60.85,60.93,60.75,60.82,49869.0,58.68,58.7572,58.5836,58.6511,49869.0
2023-05-09 09:50:00,60.82,60.83,60.55,60.61,43151.0,58.6511,58.6607,58.3907,58.4486,43151.0
2023-05-09 09:55:00,60.6,60.6,60.33,60.38,36904.0,58.4389,58.4389,58.1786,58.2268,36904.0
2023-05-09 10:00:00,60.38,60.54,60.37,60.49,57237.0,58.2268,58.3811,58.2171,58.3329,57237.0
2023-05-09 10:05:00,60.49,60.52,60.28,60.44,69165.0,58.3329,58.3618,58.1303,58.2846,69165.0
2023-05-09 10:10:00,60.45,60.52,60.39,60.44,42993.0,58.2943,58.3618,58.2364,58.2846,42993.0
2023-05-09 10:15:00,60.44,60.6,60.43,60.47,44061.0,58.2846,58.4389,58.275,58.3136,44061.0
2023-05-09 10:20:00,60.46,60.57,60.45,60.48,60893.0,58.3039,58.41,58.2943,58.3232,60893.0
2023-05-09 10:25:00,60.48,60.6,60.48,60.53,49842.0,58.3232,58.4389,58.3232,58.3714,49842.0
2023-05-09 10:30:00,60.53,60.64,60.52,60.61,32802.0,58.3714,58.4775,58.3618,58.4486,32802.0
2023-05-09 10:35:00,60.6,60.65,60.55,60.65,43189.0,58.4389,58.4872,58.3907,58.4872,43189.0
2023-05-09 10:40:00,60.67,60.7,60.55,60.57,36531.0,58.5064,58.5354,58.3907,58.41,36531.0
2023-05-09 10:45:00,60.57,60.58,60.41,60.48,36884.0,58.41,58.4196,58.2557,58.3232,36884.0
2023-05-09 10:50:00,60.47,60.47,60.26,60.32,50563.0,58.3136,58.3136,58.1111,58.1689,50563.0
2023-05-09 10:55:00,60.32,60.45,60.32,60.44,40704.0,58.1689,58.2943,58.1689,58.2846,40704.0
2023-05-09 11:00:00,60.43,60.5,60.31,60.37,43380.0,58.275,58.3425,58.1593,58.2171,43380.0
2023-05-09 11:05:00,60.36,60.41,60.32,60.4,30156.0,58.2075,58.2557,58.1689,58.2461,30156.0
2023-05-09 11:10:00,60.4,60.43,60.29,60.3,36509.0,58.2461,58.275,58.14,58.1496,36509.0
2023-05-09 11:15:00,60.31,60.44,60.28,60.44,32311.0,58.1593,58.2846,58.1303,58.2846,32311.0
2023-05-09 11:20:00,60.44,60.53,60.43,60.5,46405.0,58.2846,58.3714,58.275,58.3425,46405.0
2023-05-09 11:25:00,60.51,60.52,60.28,60.29,28226.0,58.3521,58.3618,58.1303,58.14,28226.0
2023-05-09 11:30:00,60.3,60.39,60.28,60.39,22773.0,58.1496,58.2364,58.1303,58.2364,22773.0
2023-05-09 11:35:00,60.4,60.5,60.38,60.38,29910.0,58.2461,58.3425,58.2268,58.2268,29910.0
2023-05-09 11:40:00,60.39,60.45,60.37,60.43,15977.0,58.2364,58.2943,58.2171,58.275,15977.0
2023-05-09 11:45:00,60.45,60.5,60.43,60.46,17038.0,58.2943,58.3425,58.275,58.3039,17038.0
2023-05-09 11:50:00,60.46,60.49,60.42,60.45,23689.0,58.3039,58.3329,58.2654,58.2943,23689.0
2023-05-09 11:55:00,60.45,60.46,60.39,60.42,32077.0,58.2943,58.3039,58.2364,58.2654,32077.0
2023-05-09 12:00:00,60.41,60.51,60.4,60.47,41165.0,58.2557,58.3521,58.2461,58.3136,41165.0
2023-05-09 12:05:00,60.47,60.61,60.47,60.61,21728.0,58.3136,58.4486,58.3136,58.4486,21728.0
2023-05-09 12:10:00,60.61,60.62,60.54,60.6,22120.0,58.4486,58.4582,58.3811,58.4389,22120.0
2023-05-09 12:15:00,60.6,60.78,60.6,60.75,27148.0,58.4389,58.6125,58.4389,58.5836,27148.0
2023-05-09 12:20:00,60.75,60.76,60.59,60.73,47442.0,58.5836,58.5932,58.4293,58.5643,47442.0
2023-05-09 12:25:00,60.72,60.76,60.7,60.72,14890.0,58.5547,58.5932,58.5354,58.5547,14890.0
2023-05-09 12:30:00,60.72,60.78,60.7,60.78,20110.0,58.5547,58.6125,58.5354,58.6125,20110.0
2023-05-09 12:35:00,60.79,60.81,60.74,60.78,20541.0,58.6222,58.6414,58.5739,58.6125,20541.0
2023-05-09 12:40:00,60.78,60.79,60.67,60.72,35903.0,58.6125,58.6222,58.5064,58.5547,35903.0
2023-05-09 12:45:00,60.73,60.75,60.68,60.69,16222.0,58.5643,58.5836,58.5161,58.5257,16222.0
2023-05-09 12:50:00,60.7,60.75,60.69,60.73,11364.0,58.5354,58.5836,58.5257,58.5643,11364.0
2023-05-09 12:55:00,60.73,60.83,60.73,60.82,9787.0,58.5643,58.6607,58.5643,58.6511,9787.0
2023-05-09 13:00:00,60.82,60.87,60.8,60.85,22577.0,58.6511,58.6993,58.6318,58.68,22577.0
2023-05-09 13:05:00,60.84,60.9,60.84,60.9,11567.0,58.6704,58.7282,58.6704,58.7282,11567.0
2023-05-09 13:10:00,60.9,60.9,60.82,60.88,18435.0,58.7282,58.7282,58.6511,58.709,18435.0
2023-05-09 13:15:00,60.87,60.89,60.82,60.89,12705.0,58.6993,58.7186,58.6511,58.7186,12705.0
2023-05-09 13:20:00,60.89,60.98,60.87,60.94,12697.0,58.7186,58.8054,58.6993,58.7668,12697.0
2023-05-09 13:25:00,60.94,61.0,60.94,60.98,11462.0,58.7668,58.8247,58.7668,58.8054,11462.0
2023-05-09 13:30:00,61.0,61.03,60.97,61.03,13685.0,58.8247,58.8536,58.7957,58.8536,13685.0
2023-05-09 13:35:00,61.04,61.1,61.0,61.1,22924.0,58.8632,58.9211,58.8247,58.9211,22924.0
2023-05-09 13:40:00,61.11,61.14,61.05,61.06,26701.0,58.9307,58.9597,58.8729,58.8825,26701.0
2023-05-09 13:45:00,61.06,61.09,61.02,61.03,24643.0,58.8825,58.9115,58.844,58.8536,24643.0
2023-05-09 13:50:00,61.03,61.17,61.0,61.12,58123.0,58.8536,58.9886,58.8247,58.9404,58123.0
2023-05-09 13:55:00,61.11,61.14,61.05,61.05,16595.0,58.9307,58.9597,58.8729,58.8729,16595.0
2023-05-09 14:00:00,61.05,61.09,61.05,61.06,9647.0,58.8729,58.9115,58.8729,58.8825,9647.0
2023-05-09 14:05:00,61.05,61.1,61.04,61.08,12566.0,58.8729,58.9211,58.8632,58.9018,12566.0
2023-05-09 14:10:00,61.09,61.16,61.08,61.13,13055.0,58.9115,58.979,58.9018,58.95,13055.0
2023-05-09 14:15:00,61.13,61.21,61.12,61.13,23505.0,58.95,59.0272,58.9404,58.95,23505.0
2023-05-09 14:20:00,61.14,61.2,61.12,61.16,24391.0,58.9597,59.0175,58.9404,58.979,24391.0
2023-05-09 14:25:00,61.16,61.19,61.12,61.12,25767.0,58.979,59.0079,58.9404,58.9404,25767.0
2023-05-09 14:30:00,61.12,61.15,61.08,61.11,18104.0,58.9404,58.9693,58.9018,58.9307,18104.0
2023-05-09 14:35:00,61.11,61.15,61.1,61.14,14579.0,58.9307,58.9693,58.9211,58.9597,14579.0
2023-05-09 14:40:00,61.13,61.24,61.11,61.24,21095.0,58.95,59.0561,58.9307,59.0561,21095.0
2023-05-09 14:45:00,61.25,61.26,61.18,61.25,18102.0,59.0658,59.0754,58.9983,59.0658,18102.0
2023-05-09 14:50:00,61.25,61.27,61.12,61.13,16856.0,59.0658,59.085,58.9404,58.95,16856.0
2023-05-09 14:55:00,61.14,61.16,61.12,61.13,14725.0,58.9597,58.979,58.9404,58.95,14725.0
2023-05-09 15:00:00,61.14,61.24,61.14,61.23,16716.0,58.9597,59.0561,58.9597,59.0465,16716.0
2023-05-09 15:05:00,61.24,61.26,61.2,61.21,23877.0,59.0561,59.0754,59.0175,59.0272,23877.0
2023-05-09 15:10:00,61.21,61.21,61.13,61.21,120252.0,59.0272,59.0272,58.95,59.0272,120252.0
2023-05-09 15:15:00,61.2,61.29,61.14,61.28,67210.0,59.0175,59.1043,58.9597,59.0947,67210.0
2023-05-09 15:20:00,61.28,61.35,61.25,61.34,33964.0,59.0947,59.1622,59.0658,59.1525,33964.0
2023-05-09 15:25:00,61.34,61.36,61.31,61.35,78452.0,59.1525,59.1718,59.1236,59.1622,78452.0
2023-05-09 15:30:00,61.36,61.45,61.34,61.45,50299.0,59.1718,59.2586,59.1525,59.2586,50299.0
2023-05-09 15:35:00,61.45,61.54,61.44,61.51,36406.0,59.2586,59.3454,59.249,59.3165,36406.0
2023-05-09 15:40:00,61.51,61.51,61.44,61.46,47432.0,59.3165,59.3165,59.249,59.2683,47432.0
2023-05-09 15:45:00,61.45,61.54,61.41,61.5,69606.0,59.2586,59.3454,59.22,59.3068,69606.0
2023-05-09 15:50:00,61.5,61.62,61.46,61.6,111586.0,59.3068,59.4226,59.2683,59.4033,111586.0
2023-05-09 15:55:00,61.6,61.66,61.57,61.63,250466.0,59.4033,59.4611,59.3743,59.4322,250466.0
2023-05-10 09:30:00,62.25,62.73,62.15,62.3,48498.0,60.0301,60.493,59.9337,60.0783,48498.0
2023-05-10 09:35:00,62.34,62.45,62.19,62.24,17093.0,60.1169,60.223,59.9722,60.0205,17093.0
2023-05-10 09:40:00,62.25,62.25,61.97,61.98,10019.0,60.0301,60.0301,59.7601,59.7697,10019.0
2023-05-10 09:45:00,61.97,61.99,61.77,61.85,12445.0,59.7601,59.7794,59.5672,59.6444,12445.0
2023-05-10 09:50:00,61.86,61.91,61.83,61.86,7554.0,59.654,59.7022,59.6251,59.654,7554.0
2023-05-10 09:55:00,61.87,62.15,61.87,62.12,14214.0,59.6636,59.9337,59.6636,59.9047,14214.0
2023-05-10 10:00:00,62.17,62.24,62.16,62.22,10291.0,59.9529,60.0205,59.9433,60.0012,10291.0
2023-05-10 10:05:00,62.23,62.28,62.18,62.18,16015.0,60.0108,60.059,59.9626,59.9626,16015.0
2023-05-10 10:10:00,62.17,62.2,62.14,62.16,6775.0,59.9529,59.9819,59.924,59.9433,6775.0
2023-05-10 10:15:00,62.16,62.21,61.99,62.01,13176.0,59.9433,59.9915,59.7794,59.7987,13176.0
2023-05-10 10:20:00,62.01,62.17,62.0,62.17,10527.0,59.7987,59.9529,59.789,59.9529,10527.0
2023-05-10 10:25:00,62.17,62.24,62.14,62.14,12559.0,59.9529,60.0205,59.924,59.924,12559.0
2023-05-10 10:30:00,62.15,62.2,62.08,62.09,9503.0,59.9337,59.9819,59.8662,59.8758,9503.0
2023-05-10 10:35:00,62.08,62.09,61.96,62.0,9095.0,59.8662,59.8758,59.7504,59.789,9095.0
2023-05-10 10:40:00,62.0,62.06,61.9,61.93,25767.0,59.789,59.8469,59.6926,59.7215,25767.0
2023-05-10 10:45:00,61.92,62.05,61.83,62.01,18538.0,59.7119,59.8372,59.6251,59.7987,18538.0
2023-05-10 10:50:00,62.01,62.08,61.94,61.98,45415.0,59.7987,59.8662,59.7311,59.7697,45415.0
2023-05-10 10:55:00,61.98,62.01,61.93,61.98,19963.0,59.7697,59.7987,59.7215,59.7697,19963.0
2023-05-10 11:00:00,61.98,62.06,61.97,62.0,9796.0,59.7697,59.8469,59.7601,59.789,9796.0
2023-05-10 11:05:00,61.99,62.06,61.97,62.06,11940.0,59.7794,59.8469,59.7601,59.8469,11940.0
2023-05-10 11:10:00,62.06,62.12,62.05,62.06,9400.0,59.8469,59.9047,59.8372,59.8469,9400.0
2023-05-10 11:15:00,62.05,62.12,62.05,62.09,8737.0,59.8372,59.9047,59.8372,59.8758,8737.0
2023-05-10 11:20:00,62.09,62.09,61.96,61.96,21430.0,59.8758,59.8758,59.7504,59.7504,21430.0
2023-05-10 11:25:00,61.96,61.98,61.9,61.93,31001.0,59.7504,59.7697,59.6926,59.7215,31001.0
2023-05-10 11:30:00,61.93,62.03,61.91,62.03,23143.0,59.7215,59.8179,59.7022,59.8179,23143.0
2023-05-10 11:35:00,62.04,62.05,61.98,61.98,10637.0,59.8276,59.8372,59.7697,59.7697,10637.0
2023-05-10 11:40:00,61.98,62.0,61.95,61.99,22139.0,59.7697,59.789,59.7408,59.7794,22139.0
2023-05-10 11:45:00,61.99,62.0,61.92,61.98,23498.0,59.7794,59.789,59.7119,59.7697,23498.0
2023-05-10 11:50:00,61.99,62.02,61.93,61.94,16902.0,59.7794,59.8083,59.7215,59.7311,16902.0
2023-05-10 11:55:00,61.94,61.99,61.92,61.99,21962.0,59.7311,59.7794,59.7119,59.7794,21962.0
2023-05-10 12:00:00,61.99,62.0,61.89,61.92,25356.0,59.7794,59.789,59.6829,59.7119,25356.0
2023-05-10 12:05:00,61.92,61.93,61.84,61.89,16565.0,59.7119,59.7215,59.6347,59.6829,16565.0
2023-05-10 12:10:00,61.89,61.98,61.87,61.92,14799.0,59.6829,59.7697,59.6636,59.7119,14799.0
2023-05-10 12:15:00,61.94,61.98,61.9,61.97,19472.0,59.7311,59.7697,59.6926,59.7601,19472.0
2023-05-10 12:20:00,61.97,62.04,61.92,62.04,30325.0,59.7601,59.8276,59.7119,59.8276,30325.0
2023-05-10 12:25:00,62.04,62.04,61.94,62.03,17857.0,59.8276,59.8276,59.7311,59.8179,17857.0
2023-05-10 12:30:00,62.03,62.08,62.02,62.04,16012.0,59.8179,59.8662,59.8083,59.8276,16012.0
2023-05-10 12:35:00,62.04,62.04,61.94,61.96,9603.0,59.8276,59.8276,59.7311,59.7504,9603.0
2023-05-10 12:40:00,61.96,61.99,61.94,61.96,13732.0,59.7504,59.7794,59.7311,59.7504,13732.0
2023-05-10 12:45:00,61.97,62.01,61.94,61.96,20096.0,59.7601,59.7987,59.7311,59.7504,20096.0
2023-05-10 12:50:00,61.95,61.98,61.88,61.89,14939.0,59.7408,59.7697,59.6733,59.6829,14939.0
2023-05-10 12:55:00,61.89,61.89,61.73,61.86,39510.0,59.6829,59.6829,59.5286,59.654,39510.0
2023-05-10 13:00:00,61.83,61.88,61.78,61.78,15718.0,59.6251,59.6733,59.5769,59.5769,15718.0
2023-05-10 13:05:00,61.78,61.79,61.72,61.72,24626.0,59.5769,59.5865,59.519,59.519,24626.0
2023-05-10 13:10:00,61.73,61.79,61.7,61.72,18992.0,59.5286,59.5865,59.4997,59.519,18992.0
2023-05-10 13:15:00,61.7,61.76,61.66,61.74,14982.0,59.4997,59.5576,59.4611,59.5383,14982.0
2023-05-10 13:20:00,61.73,61.75,61.66,61.66,14401.0,59.5286,59.5479,59.4611,59.4611,14401.0
2023-05-10 13:25:00,61.67,61.68,61.61,61.66,11574.0,59.4708,59.4804,59.4129,59.4611,11574.0
2023-05-10 13:30:00,61.66,61.73,61.64,61.73,17562.0,59.4611,59.5286,59.4418,59.5286,17562.0
2023-05-10 13:35:00,61.73,61.74,61.62,61.62,17154.0,59.5286,59.5383,59.4226,59.4226,17154.0
2023-05-10 13:40:00,61.64,61.79,61.64,61.79,15608.0,59.4418,59.5865,59.4418,59.5865,15608.0
2023-05-10 13:45:00,61.79,61.86,61.78,61.84,21773.0,59.5865,59.654,59.5769,59.6347,21773.0
2023-05-10 13:50:00,61.84,61.91,61.83,61.87,17080.0,59.6347,59.7022,59.6251,59.6636,17080.0
2023-05-10 13:55:00,61.87,62.04,61.87,62.03,55764.0,59.6636,59.8276,59.6636,59.8179,55764.0
2023-05-10 14:00:00,62.04,62.1,61.98,61.98,16302.0,59.8276,59.8854,59.7697,59.7697,16302.0
2023-05-10 14:05:00,61.99,62.02,61.96,62.01,16478.0,59.7794,59.8083,59.7504,59.7987,16478.0
2023-05-10 14:10:00,62.03,62.11,62.02,62.09,40612.0,59.8179,59.8951,59.8083,59.8758,40612.0
2023-05-10 14:15:00,62.12,62.13,62.04,62.05,6204.0,59.9047,59.9144,59.8276,59.8372,6204.0
2023-05-10 14:20:00,62.04,62.05,61.96,61.99,14190.0,59.8276,59.8372,59.7504,59.7794,14190.0
2023-05-10 14:25:00,61.99,62.11,61.98,62.08,8909.0,59.7794,59.8951,59.7697,59.8662,8909.0
2023-05-10 14:30:00,62.09,62.13,62.07,62.12,11344.0,59.8758,59.9144,59.8565,59.9047,11344.0
2023-05-10 14:35:00,62.12,62.18,62.12,62.15,6201.0,59.9047,59.9626,59.9047,59.9337,6201.0
2023-05-10 14:40:00,62.16,62.31,62.16,62.29,19899.0,59.9433,60.088,59.9433,60.0687,19899.0
2023-05-10 14:45:00,62.29,62.31,62.2,62.27,14088.0,60.0687,60.088,59.9819,60.0494,14088.0
2023-05-10 14:50:00,62.28,62.32,62.25,62.3,39355.0,60.059,60.0976,60.0301,60.0783,39355.0
2023-05-10 14:55:00,62.3,62.36,62.29,62.35,12666.0,60.0783,60.1362,60.0687,60.1265,12666.0
2023-05-10 15:00:00,62.35,62.35,62.3,62.33,9918.0,60.1265,60.1265,60.0783,60.1072,9918.0
2023-05-10 15:05:00,62.33,62.43,62.31,62.41,23500.0,60.1072,60.2037,60.088,60.1844,23500.0
2023-05-10 15:10:00,62.41,62.48,62.38,62.39,21854.0,60.1844,60.2519,60.1555,60.1651,21854.0
2023-05-10 15:15:00,62.38,62.4,62.34,62.4,18986.0,60.1555,60.1747,60.1169,60.1747,18986.0
2023-05-10 15:20:00,62.4,62.56,62.39,62.56,30307.0,60.1747,60.329,60.1651,60.329,30307.0
2023-05-10 15:25:00,62.57,62.64,62.57,62.59,25806.0,60.3387,60.4062,60.3387,60.358,25806.0
2023-05-10 15:30:00,62.58,62.74,62.57,62.69,44102.0,60.3483,60.5026,60.3387,60.4544,44102.0
2023-05-10 15:35:00,62.7,62.73,62.64,62.65,45442.0,60.464,60.493,60.4062,60.4158,45442.0
2023-05-10 15:40:00,62.65,62.7,62.61,62.63,41901.0,60.4158,60.464,60.3773,60.3965,41901.0
2023-05-10 15:45:00,62.62,62.66,62.6,62.62,50135.0,60.3869,60.4255,60.3676,60.3869,50135.0
2023-05-10 15:50:00,62.61,62.61,62.51,62.56,63555.0,60.3773,60.3773,60.2808,60.329,63555.0
2023-05-10 15:55:00,62.58,62.6,62.52,62.56,155716.0,60.3483,60.3676,60.2905,60.329,155716.0
2023-05-11 09:30:00,62.31,62.35,62.08,62.12,39475.0,60.088,60.1265,59.8662,59.9047,39475.0
2023-05-11 09:35:00,62.14,62.23,62.05,62.17,26412.0,59.924,60.0108,59.8372,59.9529,26412.0
2023-05-11 09:40:00,62.17,62.3,62.16,62.22,21543.0,59.9529,60.0783,59.9433,60.0012,21543.0
2023-05-11 09:45:00,62.21,62.22,61.86,61.87,22961.0,59.9915,60.0012,59.654,59.6636,22961.0
2023-05-11 09:50:00,61.86,61.92,61.73,61.77,12518.0,59.654,59.7119,59.5286,59.5672,12518.0
2023-05-11 09:55:00,61.78,61.9,61.76,61.8,13247.0,59.5769,59.6926,59.5576,59.5961,13247.0
2023-05-11 10:00:00,61.83,61.91,61.7,61.72,12739.0,59.6251,59.7022,59.4997,59.519,12739.0
2023-05-11 10:05:00,61.71,61.8,61.68,61.71,12143.0,59.5094,59.5961,59.4804,59.5094,12143.0
2023-05-11 10:10:00,61.71,61.74,61.62,61.66,13983.0,59.5094,59.5383,59.4226,59.4611,13983.0
2023-05-11 10:15:00,61.61,61.76,61.58,61.66,26372.0,59.4129,59.5576,59.384,59.4611,26372.0
2023-05-11 10:20:00,61.65,61.76,61.6,61.75,42719.0,59.4515,59.5576,59.4033,59.5479,42719.0
2023-05-11 10:25:00,61.77,61.82,61.73,61.78,13672.0,59.5672,59.6154,59.5286,59.5769,13672.0
2023-05-11 10:30:00,61.78,61.88,61.7,61.8,11539.0,59.5769,59.6733,59.4997,59.5961,11539.0
2023-05-11 10:35:00,61.81,61.83,61.77,61.83,11599.0,59.6058,59.6251,59.5672,59.6251,11599.0
2023-05-11 10:40:00,61.83,62.05,61.82,62.02,40067.0,59.6251,59.8372,59.6154,59.8083,40067.0
2023-05-11 10:45:00,62.0,62.2,61.99,62.14,21727.0,59.789,59.9819,59.7794,59.924,21727.0
2023-05-11 10:50:00,62.16,62.25,62.06,62.18,62172.0,59.9433,60.0301,59.8469,59.9626,62172.0
2023-05-11 10:55:00,62.19,62.21,62.13,62.21,13882.0,59.9722,59.9915,59.9144,59.9915,13882.0
2023-05-11 11:00:00,62.21,62.27,62.09,62.09,9102.0,59.9915,60.0494,59.8758,59.8758,9102.0
2023-05-11 11:05:00,62.1,62.12,61.96,62.0,12832.0,59.8854,59.9047,59.7504,59.789,12832.0
2023-05-11 11:10:00,62.0,62.03,61.91,61.91,9930.0,59.789,59.8179,59.7022,59.7022,9930.0
2023-05-11 11:15:00,61.92,61.95,61.85,61.87,21120.0,59.7119,59.7408,59.6444,59.6636,21120.0
2023-05-11 11:20:00,61.89,61.91,61.87,61.87,9403.0,59.6829,59.7022,59.6636,59.6636,9403.0
2023-05-11 11:25:00,61.86,61.9,61.82,61.9,6073.0,59.654,59.6926,59.6154,59.6926,6073.0
2023-05-11 11:30:00,61.89,61.96,61.86,61.89,10434.0,59.6829,59.7504,59.654,59.6829,10434.0
2023-05-11 11:35:00,61.9,61.94,61.88,61.91,7090.0,59.6926,59.7311,59.6733,59.7022,7090.0
2023-05-11 11:40:00,61.9,61.99,61.88,61.97,9058.0,59.6926,59.7794,59.6733,59.7601,9058.0
2023-05-11 11:45:00,61.98,62.0,61.92,61.93,13072.0,59.7697,59.789,59.7119,59.7215,13072.0
2023-05-11 11:50:00,61.93,61.97,61.93,61.96,9503.0,59.7215,59.7601,59.7215,59.7504,9503.0
2023-05-11 11:55:00,61.95,62.01,61.93,61.99,11944.0,59.7408,59.7987,59.7215,59.7794,11944.0
2023-05-11 12:00:00,62.01,62.04,61.91,61.96,6454.0,59.7987,59.8276,59.7022,59.7504,6454.0
2023-05-11 12:05:00,61.96,62.07,61.93,62.0,9909.0,59.7504,59.8565,59.7215,59.789,9909.0
2023-05-11 12:10:00,62.01,62.02,61.97,62.02,6622.0,59.7987,59.8083,59.7601,59.8083,6622.0
2023-05-11 12:15:00,62.02,62.02,61.94,61.97,11304.0,59.8083,59.8083,59.7311,59.7601,11304.0
2023-05-11 12:20:00,61.98,62.06,61.97,62.06,8519.0,59.7697,59.8469,59.7601,59.8469,8519.0
2023-05-11 12:25:00,62.06,62.07,61.97,62.0,10643.0,59.8469,59.8565,59.7601,59.789,10643.0
2023-05-11 12:30:00,62.02,62.06,62.01,62.03,10157.0,59.8083,59.8469,59.7987,59.8179,10157.0
2023-05-11 12:35:00,62.02,62.08,62.01,62.06,5978.0,59.8083,59.8662,59.7987,59.8469,5978.0
2023-05-11 12:40:00,62.05,62.07,62.02,62.06,7520.0,59.8372,59.8565,59.8083,59.8469,7520.0
2023-05-11 12:45:00,62.06,62.09,62.01,62.03,28272.0,59.8469,59.8758,59.7987,59.8179,28272.0
2023-05-11 12:50:00,62.02,62.02,61.94,61.94,16946.0,59.8083,59.8083,59.7311,59.7311,16946.0
2023-05-11 12:55:00,61.94,61.94,61.88,61.88,23557.0,59.7311,59.7311,59.6733,59.6733,23557.0
2023-05-11 13:00:00,61.89,61.9,61.86,61.87,13196.0,59.6829,59.6926,59.654,59.6636,13196.0
2023-05-11 13:05:00,61.87,61.91,61.83,61.83,38271.0,59.6636,59.7022,59.6251,59.6251,38271.0
2023-05-11 13:10:00,61.83,61.86,61.82,61.85,13242.0,59.6251,59.654,59.6154,59.6444,13242.0
2023-05-11 13:15:00,61.85,61.9,61.85,61.88,14456.0,59.6444,59.6926,59.6444,59.6733,14456.0
2023-05-11 13:20:00,61.89,61.89,61.81,61.85,19584.0,59.6829,59.6829,59.6058,59.6444,19584.0
2023-05-11 13:25:00,61.86,61.91,61.84,61.84,9479.0,59.654,59.7022,59.6347,59.6347,9479.0
2023-05-11 13:30:00,61.84,61.84,61.79,61.83,10728.0,59.6347,59.6347,59.5865,59.6251,10728.0
2023-05-11 13:35:00,61.83,61.91,61.82,61.87,36139.0,59.6251,59.7022,59.6154,59.6636,36139.0
2023-05-11 13:40:00,61.88,61.88,61.78,61.79,20500.0,59.6733,59.6733,59.5769,59.5865,20500.0
2023-05-11 13:45:00,61.76,61.78,61.65,61.66,10982.0,59.5576,59.5769,59.4515,59.4611,10982.0
2023-05-11 13:50:00,61.65,61.71,61.64,61.7,11314.0,59.4515,59.5094,59.4418,59.4997,11314.0
2023-05-11 13:55:00,61.7,61.74,61.67,61.73,14200.0,59.4997,59.5383,59.4708,59.5286,14200.0
2023-05-11 14:00:00,61.73,61.74,61.69,61.72,13736.0,59.5286,59.5383,59.4901,59.519,13736.0
2023-05-11 14:05:00,61.72,61.72,61.67,61.7,6112.0,59.519,59.519,59.4708,59.4997,6112.0
2023-05-11 14:10:00,61.7,61.73,61.67,61.73,16532.0,59.4997,59.5286,59.4708,59.5286,16532.0
2023-05-11 14:15:00,61.73,61.74,61.69,61.72,15695.0,59.5286,59.5383,59.4901,59.519,15695.0
2023-05-11 14:20:00,61.71,61.84,61.69,61.84,12301.0,59.5094,59.6347,59.4901,59.6347,12301.0
2023-05-11 14:25:00,61.85,61.89,61.83,61.87,21834.0,59.6444,59.6829,59.6251,59.6636,21834.0
2023-05-11 14:30:00,61.88,61.9,61.85,61.87,13998.0,59.6733,59.6926,59.6444,59.6636,13998.0
2023-05-11 14:35:00,61.87,61.89,61.83,61.87,17270.0,59.6636,59.6829,59.6251,59.6636,17270.0
2023-05-11 14:40:00,61.88,61.91,61.86,61.87,23751.0,59.6733,59.7022,59.654,59.6636,23751.0
2023-05-11 14:45:00,61.88,61.89,61.84,61.89,19190.0,59.6733,59.6829,59.6347,59.6829,19190.0
2023-05-11 14:50:00,61.88,61.9,61.85,61.88,16725.0,59.6733,59.6926,59.6444,59.6733,16725.0
2023-05-11 14:55:00,61.87,61.91,61.84,61.89,14645.0,59.6636,59.7022,59.6347,59.6829,14645.0
2023-05-11 15:00:00,61.89,61.91,61.86,61.9,22840.0,59.6829,59.7022,59.654,59.6926,22840.0
2023-05-11 15:05:00,61.9,61.99,61.88,61.97,13754.0,59.6926,59.7794,59.6733,59.7601,13754.0
2023-05-11 15:10:00,61.97,62.03,61.94,62.02,12800.0,59.7601,59.8179,59.7311,59.8083,12800.0
2023-05-11 15:15:00,62.02,62.04,61.95,61.99,19966.0,59.8083,59.8276,59.7408,59.7794,19966.0
2023-05-11 15:20:00,61.99,62.02,61.96,62.02,16162.0,59.7794,59.8083,59.7504,59.8083,16162.0
2023-05-11 15:25:00,62.01,62.01,61.96,62.01,15341.0,59.7987,59.7987,59.7504,59.7987,15341.0
2023-05-11 15:30:00,62.01,62.03,61.98,62.01,24070.0,59.7987,59.8179,59.7697,59.7987,24070.0
2023-05-11 15:35:00,62.0,62.0,61.91,61.93,30064.0,59.789,59.789,59.7022,59.7215,30064.0
2023-05-11 15:40:00,61.92,62.01,61.92,61.95,39290.0,59.7119,59.7987,59.7119,59.7408,39290.0
2023-05-11 15:45:00,61.95,61.98,61.91,61.98,57131.0,59.7408,59.7697,59.7022,59.7697,57131.0
2023-05-11 15:50:00,61.96,61.96,61.8,61.86,100137.0,59.7504,59.7504,59.5961,59.654,100137.0
2023-05-11 15:55:00,61.8,61.93,61.78,61.9,260694.0,59.5961,59.7215,59.5769,59.6926,260694.0
2023-05-12 09:30:00,61.98,62.34,61.98,62.2,73680.0,59.7697,60.1169,59.7697,59.9819,73680.0
2023-05-12 09:35:00,62.21,62.29,62.15,62.19,6800.0,59.9915,60.0687,59.9337,59.9722,6800.0
2023-05-12 09:40:00,62.23,62.28,62.1,62.14,12235.0,60.0108,60.059,59.8854,59.924,12235.0
2023-05-12 09:45:00,62.1,62.1,61.85,61.85,6827.0,59.8854,59.8854,59.6444,59.6444,6827.0
2023-05-12 09:50:00,61.87,61.97,61.85,61.96,10716.0,59.6636,59.7601,59.6444,59.7504,10716.0
2023-05-12 09:55:00,61.98,62.01,61.92,61.92,7567.0,59.7697,59.7987,59.7119,59.7119,7567.0
2023-05-12 10:00:00,61.89,61.99,61.82,61.82,17150.0,59.6829,59.7794,59.6154,59.6154,17150.0
2023-05-12 10:05:00,61.8,61.84,61.77,61.82,17716.0,59.5961,59.6347,59.5672,59.6154,17716.0
2023-05-12 10:10:00,61.85,61.85,61.77,61.81,13610.0,59.6444,59.6444,59.5672,59.6058,13610.0
2023-05-12 10:15:00,61.81,61.93,61.81,61.93,10886.0,59.6058,59.7215,59.6058,59.7215,10886.0
2023-05-12 10:20:00,61.91,61.95,61.85,61.94,11180.0,59.7022,59.7408,59.6444,59.7311,11180.0
2023-05-12 10:25:00,61.95,61.99,61.91,61.91,14413.0,59.7408,59.7794,59.7022,59.7022,14413.0
2023-05-12 10:30:00,61.9,61.94,61.86,61.88,13227.0,59.6926,59.7311,59.654,59.6733,13227.0
2023-05-12 10:35:00,61.88,61.91,61.82,61.87,14450.0,59.6733,59.7022,59.6154,59.6636,14450.0
2023-05-12 10:40:00,61.88,61.95,61.88,61.93,9219.0,59.6733,59.7408,59.6733,59.7215,9219.0
2023-05-12 10:45:00,61.95,61.95,61.84,61.88,10570.0,59.7408,59.7408,59.6347,59.6733,10570.0
2023-05-12 10:50:00,61.88,61.88,61.72,61.74,23847.0,59.6733,59.6733,59.519,59.5383,23847.0
2023-05-12 10:55:00,61.74,61.77,61.7,61.74,13393.0,59.5383,59.5672,59.4997,59.5383,13393.0
2023-05-12 11:00:00,61.75,61.86,61.74,61.83,12155.0,59.5479,59.654,59.5383,59.6251,12155.0
2023-05-12 11:05:00,61.83,61.88,61.8,61.81,9598.0,59.6251,59.6733,59.5961,59.6058,9598.0
2023-05-12 11:10:00,61.81,61.83,61.71,61.74,8818.0,59.6058,59.6251,59.5094,59.5383,8818.0
2023-05-12 11:15:00,61.73,61.73,61.64,61.7,11788.0,59.5286,59.5286,59.4418,59.4997,11788.0
2023-05-12 11:20:00,61.7,61.74,61.65,61.65,11671.0,59.4997,59.5383,59.4515,59.4515,11671.0
2023-05-12 11:25:00,61.67,61.71,61.61,61.62,9349.0,59.4708,59.5094,59.4129,59.4226,9349.0
2023-05-12 11:30:00,61.61,61.63,61.56,61.59,34917.0,59.4129,59.4322,59.3647,59.3936,34917.0
2023-05-12 11:35:00,61.59,61.6,61.48,61.48,39167.0,59.3936,59.4033,59.2876,59.2876,39167.0
2023-05-12 11:40:00,61.49,61.59,61.49,61.55,34303.0,59.2972,59.3936,59.2972,59.3551,34303.0
2023-05-12 11:45:00,61.55,61.66,61.52,61.64,32530.0,59.3551,59.4611,59.3261,59.4418,32530.0
2023-05-12 11:50:00,61.65,61.69,61.64,61.68,9417.0,59.4515,59.4901,59.4418,59.4804,9417.0
2023-05-12 11:55:00,61.66,61.71,61.63,61.7,8262.0,59.4611,59.5094,59.4322,59.4997,8262.0
2023-05-12 12:00:00,61.72,61.73,61.62,61.62,8355.0,59.519,59.5286,59.4226,59.4226,8355.0
2023-05-12 12:05:00,61.62,61.64,61.6,61.62,6079.0,59.4226,59.4418,59.4033,59.4226,6079.0
2023-05-12 12:10:00,61.62,61.63,61.57,61.6,4561.0,59.4226,59.4322,59.3743,59.4033,4561.0
2023-05-12 12:15:00,61.59,61.66,61.59,61.62,6802.0,59.3936,59.4611,59.3936,59.4226,6802.0
2023-05-12 12:20:00,61.61,61.64,61.54,61.57,10617.0,59.4129,59.4418,59.3454,59.3743,10617.0
2023-05-12 12:25:00,61.58,61.6,61.54,61.59,6970.0,59.384,59.4033,59.3454,59.3936,6970.0
2023-05-12 12:30:00,61.58,61.67,61.56,61.67,8488.0,59.384,59.4708,59.3647,59.4708,8488.0
2023-05-12 12:35:00,61.71,61.71,61.62,61.66,9259.0,59.5094,59.5094,59.4226,59.4611,9259.0
2023-05-12 12:40:00,61.68,61.7,61.49,61.51,8835.0,59.4804,59.4997,59.2972,59.3165,8835.0
2023-05-12 12:45:00,61.5,61.5,61.41,61.44,13243.0,59.3068,59.3068,59.22,59.249,13243.0
2023-05-12 12:50:00,61.43,61.47,61.42,61.43,8433.0,59.2393,59.2779,59.2297,59.2393,8433.0
2023-05-12 12:55:00,61.43,61.48,61.42,61.47,18450.0,59.2393,59.2876,59.2297,59.2779,18450.0
2023-05-12 13:00:00,61.46,61.46,61.36,61.44,11996.0,59.2683,59.2683,59.1718,59.249,11996.0
2023-05-12 13:05:00,61.45,61.47,61.41,61.46,7444.0,59.2586,59.2779,59.22,59.2683,7444.0
2023-05-12 13:10:00,61.48,61.5,61.45,61.45,8093.0,59.2876,59.3068,59.2586,59.2586,8093.0
2023-05-12 13:15:00,61.44,61.48,61.43,61.47,8228.0,59.249,59.2876,59.2393,59.2779,8228.0
2023-05-12 13:20:00,61.47,61.64,61.47,61.64,11154.0,59.2779,59.4418,59.2779,59.4418,11154.0
2023-05-12 13:25:00,61.64,61.67,61.59,61.59,7486.0,59.4418,59.4708,59.3936,59.3936,7486.0
2023-05-12 13:30:00,61.6,61.67,61.56,61.57,45854.0,59.4033,59.4708,59.3647,59.3743,45854.0
2023-05-12 13:35:00,61.56,61.67,61.54,61.62,17814.0,59.3647,59.4708,59.3454,59.4226,17814.0
2023-05-12 13:40:00,61.62,61.63,61.59,61.6,9827.0,59.4226,59.4322,59.3936,59.4033,9827.0
2023-05-12 13:45:00,61.6,61.6,61.51,61.53,6540.0,59.4033,59.4033,59.3165,59.3358,6540.0
2023-05-12 13:50:00,61.53,61.58,61.42,61.42,70926.0,59.3358,59.384,59.2297,59.2297,70926.0
2023-05-12 13:55:00,61.42,61.47,61.37,61.4,36813.0,59.2297,59.2779,59.1815,59.2104,36813.0
2023-05-12 14:00:00,61.4,61.42,61.33,61.42,13924.0,59.2104,59.2297,59.1429,59.2297,13924.0
2023-05-12 14:05:00,61.42,61.46,61.38,61.43,13111.0,59.2297,59.2683,59.1911,59.2393,13111.0
2023-05-12 14:10:00,61.44,61.48,61.35,61.36,19653.0,59.249,59.2876,59.1622,59.1718,19653.0
2023-05-12 14:15:00,61.36,61.36,61.32,61.36,9178.0,59.1718,59.1718,59.1333,59.1718,9178.0
2023-05-12 14:20:00,61.36,61.38,61.3,61.37,9665.0,59.1718,59.1911,59.114,59.1815,9665.0
2023-05-12 14:25:00,61.37,61.48,61.37,61.41,21272.0,59.1815,59.2876,59.1815,59.22,21272.0
2023-05-12 14:30:00,61.41,61.47,61.4,61.46,14611.0,59.22,59.2779,59.2104,59.2683,14611.0
2023-05-12 14:35:00,61.47,61.5,61.43,61.48,15741.0,59.2779,59.3068,59.2393,59.2876,15741.0
2023-05-12 14:40:00,61.48,61.54,61.46,61.49,39301.0,59.2876,59.3454,59.2683,59.2972,39301.0
2023-05-12 14:45:00,61.49,61.51,61.47,61.48,55249.0,59.2972,59.3165,59.2779,59.2876,55249.0
2023-05-12 14:50:00,61.49,61.52,61.46,61.5,74386.0,59.2972,59.3261,59.2683,59.3068,74386.0
2023-05-12 14:55:00,61.5,61.55,61.45,61.51,23949.0,59.3068,59.3551,59.2586,59.3165,23949.0
2023-05-12 15:00:00,61.51,61.52,61.46,61.49,9248.0,59.3165,59.3261,59.2683,59.2972,9248.0
2023-05-12 15:05:00,61.49,61.53,61.48,61.52,25112.0,59.2972,59.3358,59.2876,59.3261,25112.0
2023-05-12 15:10:00,61.51,61.53,61.47,61.48,37828.0,59.3165,59.3358,59.2779,59.2876,37828.0
2023-05-12 15:15:00,61.48,61.52,61.47,61.5,69712.0,59.2876,59.3261,59.2779,59.3068,69712.0
2023-05-12 15:20:00,61.5,61.57,61.47,61.5,50936.0,59.3068,59.3743,59.2779,59.3068,50936.0
2023-05-12 15:25:00,61.5,61.56,61.47,61.54,135519.0,59.3068,59.3647,59.2779,59.3454,135519.0
2023-05-12 15:30:00,61.55,61.57,61.53,61.57,66561.0,59.3551,59.3743,59.3358,59.3743,66561.0
2023-05-12 15:35:00,61.57,61.62,61.55,61.57,58181.0,59.3743,59.4226,59.3551,59.3743,58181.0
2023-05-12 15:40:00,61.55,61.56,61.48,61.55,279308.0,59.3551,59.3647,59.2876,59.3551,279308.0
2023-05-12 15:45:00,61.55,61.6,61.54,61.57,46606.0,59.3551,59.4033,59.3454,59.3743,46606.0
2023-05-12 15:50:00,61.56,61.59,61.54,61.57,104456.0,59.3647,59.3936,59.3454,59.3743,104456.0
2023-05-12 15:55:00,61.57,61.69,61.51,61.69,196059.0,59.3743,59.4901,59.3165,59.4901,196059.0
2023-05-15 09:30:00,61.82,61.98,61.77,61.9,41901.0,59.6154,59.7697,59.5672,59.6926,41901.0
2023-05-15 09:35:00,61.89,62.26,61.89,62.24,27100.0,59.6829,60.0397,59.6829,60.0205,27100.0
2023-05-15 09:40:00,62.22,62.37,62.19,62.35,26121.0,60.0012,60.1458,59.9722,60.1265,26121.0
2023-05-15 09:45:00,62.35,62.41,62.27,62.31,31494.0,60.1265,60.1844,60.0494,60.088,31494.0
2023-05-15 09:50:00,62.32,62.35,62.12,62.12,52574.0,60.0976,60.1265,59.9047,59.9047,52574.0
2023-05-15 09:55:00,62.12,62.32,62.08,62.26,71722.0,59.9047,60.0976,59.8662,60.0397,71722.0
2023-05-15 10:00:00,62.28,62.42,62.25,62.28,35029.0,60.059,60.194,60.0301,60.059,35029.0
2023-05-15 10:05:00,62.3,62.36,62.24,62.34,51162.0,60.0783,60.1362,60.0205,60.1169,51162.0
2023-05-15 10:10:00,62.35,62.35,62.27,62.27,11250.0,60.1265,60.1265,60.0494,60.0494,11250.0
2023-05-15 10:15:00,62.28,62.35,62.21,62.21,38538.0,60.059,60.1265,59.9915,59.9915,38538.0
2023-05-15 10:20:00,62.22,62.32,62.17,62.3,34954.0,60.0012,60.0976,59.9529,60.0783,34954.0
2023-05-15 10:25:00,62.31,62.36,62.24,62.26,36788.0,60.088,60.1362,60.0205,60.0397,36788.0
2023-05-15 10:30:00,62.28,62.31,62.15,62.2,57092.0,60.059,60.088,59.9337,59.9819,57092.0
2023-05-15 10:35:00,62.18,62.26,62.12,62.12,48546.0,59.9626,60.0397,59.9047,59.9047,48546.0
2023-05-15 10:40:00,62.12,62.19,62.06,62.17,184298.0,59.9047,59.9722,59.8469,59.9529,184298.0
2023-05-15 10:45:00,62.17,62.19,62.07,62.08,63186.0,59.9529,59.9722,59.8565,59.8662,63186.0
2023-05-15 10:50:00,62.09,62.23,62.08,62.15,51060.0,59.8758,60.0108,59.8662,59.9337,51060.0
2023-05-15 10:55:00,62.16,62.17,62.05,62.09,40910.0,59.9433,59.9529,59.8372,59.8758,40910.0
2023-05-15 11:00:00,62.09,62.18,62.07,62.18,90438.0,59.8758,59.9626,59.8565,59.9626,90438.0
2023-05-15 11:05:00,62.18,62.24,62.17,62.2,83717.0,59.9626,60.0205,59.9529,59.9819,83717.0
2023-05-15 11:10:00,62.21,62.22,62.14,62.16,41091.0,59.9915,60.0012,59.924,59.9433,41091.0
2023-05-15 11:15:00,62.17,62.19,62.14,62.18,8596.0,59.9529,59.9722,59.924,59.9626,8596.0
2023-05-15 11:20:00,62.18,62.19,62.15,62.17,14119.0,59.9626,59.9722,59.9337,59.9529,14119.0
2023-05-15 11:25:00,62.17,62.2,62.15,62.17,18273.0,59.9529,59.9819,59.9337,59.9529,18273.0
2023-05-15 11:30:00,62.16,62.24,62.15,62.18,26045.0,59.9433,60.0205,59.9337,59.9626,26045.0
2023-05-15 11:35:00,62.19,62.26,62.17,62.22,14925.0,59.9722,60.0397,59.9529,60.0012,14925.0
2023-05-15 11:40:00,62.23,62.24,62.15,62.16,18754.0,60.0108,60.0205,59.9337,59.9433,18754.0
2023-05-15 11:45:00,62.15,62.15,62.1,62.15,15170.0,59.9337,59.9337,59.8854,59.9337,15170.0
2023-05-15 11:50:00,62.18,62.24,62.09,62.1,114554.0,59.9626,60.0205,59.8758,59.8854,114554.0
2023-05-15 11:55:00,62.12,62.17,62.11,62.13,21118.0,59.9047,59.9529,59.8951,59.9144,21118.0
2023-05-15 12:00:00,62.13,62.16,62.07,62.14,9645.0,59.9144,59.9433,59.8565,59.924,9645.0
2023-05-15 12:05:00,62.15,62.15,62.12,62.14,10105.0,59.9337,59.9337,59.9047,59.924,10105.0
2023-05-15 12:10:00,62.13,62.16,62.09,62.1,20010.0,59.9144,59.9433,59.8758,59.8854,20010.0
2023-05-15 12:15:00,62.1,62.2,62.06,62.2,12560.0,59.8854,59.9819,59.8469,59.9819,12560.0
2023-05-15 12:20:00,62.2,62.2,62.13,62.17,10738.0,59.9819,59.9819,59.9144,59.9529,10738.0
2023-05-15 12:25:00,62.17,62.2,62.14,62.16,26330.0,59.9529,59.9819,59.924,59.9433,26330.0
2023-05-15 12:30:00,62.15,62.19,62.14,62.17,17446.0,59.9337,59.9722,59.924,59.9529,17446.0
2023-05-15 12:35:00,62.18,62.39,62.1,62.31,272273.0,59.9626,60.1651,59.8854,60.088,272273.0
2023-05-15 12:40:00,62.32,62.32,62.24,62.3,13407.0,60.0976,60.0976,60.0205,60.0783,13407.0
2023-05-15 12:45:00,62.3,62.38,62.29,62.38,33421.0,60.0783,60.1555,60.0687,60.1555,33421.0
2023-05-15 12:50:00,62.38,62.39,62.35,62.37,8346.0,60.1555,60.1651,60.1265,60.1458,8346.0
2023-05-15 12:55:00,62.37,62.46,62.36,62.45,13943.0,60.1458,60.2326,60.1362,60.223,13943.0
2023-05-15 13:00:00,62.46,62.46,62.34,62.4,17476.0,60.2326,60.2326,60.1169,60.1747,17476.0
2023-05-15 13:05:00,62.4,62.56,62.39,62.56,16320.0,60.1747,60.329,60.1651,60.329,16320.0
2023-05-15 13:10:00,62.57,62.68,62.57,62.67,14615.0,60.3387,60.4448,60.3387,60.4351,14615.0
2023-05-15 13:15:00,62.68,62.7,62.67,62.68,5684.0,60.4448,60.464,60.4351,60.4448,5684.0
2023-05-15 13:20:00,62.67,62.68,62.63,62.63,9697.0,60.4351,60.4448,60.3965,60.3965,9697.0
2023-05-15 13:25:00,62.64,62.64,62.51,62.54,27840.0,60.4062,60.4062,60.2808,60.3098,27840.0
2023-05-15 13:30:00,62.51,62.56,62.49,62.56,8501.0,60.2808,60.329,60.2615,60.329,8501.0
2023-05-15 13:35:00,62.56,62.56,62.51,62.53,9160.0,60.329,60.329,60.2808,60.3001,9160.0
2023-05-15 13:40:00,62.53,62.53,62.45,62.49,14747.0,60.3001,60.3001,60.223,60.2615,14747.0
2023-05-15 13:45:00,62.49,62.5,62.46,62.48,9375.0,60.2615,60.2712,60.2326,60.2519,9375.0
2023-05-15 13:50:00,62.48,62.52,62.46,62.5,10736.0,60.2519,60.2905,60.2326,60.2712,10736.0
2023-05-15 13:55:00,62.5,62.56,62.49,62.53,7127.0,60.2712,60.329,60.2615,60.3001,7127.0
2023-05-15 14:00:00,62.54,62.61,62.54,62.57,9557.0,60.3098,60.3773,60.3098,60.3387,9557.0
2023-05-15 14:05:00,62.57,62.59,62.53,62.55,16016.0,60.3387,60.358,60.3001,60.3194,16016.0
2023-05-15 14:10:00,62.53,62.58,62.53,62.57,6570.0,60.3001,60.3483,60.3001,60.3387,6570.0
2023-05-15 14:15:00,62.58,62.58,62.51,62.51,11798.0,60.3483,60.3483,60.2808,60.2808,11798.0
2023-05-15 14:20:00,62.52,62.56,62.5,62.56,7737.0,60.2905,60.329,60.2712,60.329,7737.0
2023-05-15 14:25:00,62.55,62.61,62.54,62.6,8277.0,60.3194,60.3773,60.3098,60.3676,8277.0
2023-05-15 14:30:00,62.61,62.63,62.58,62.61,21887.0,60.3773,60.3965,60.3483,60.3773,21887.0
2023-05-15 14:35:00,62.62,62.65,62.61,62.65,7262.0,60.3869,60.4158,60.3773,60.4158,7262.0
2023-05-15 14:40:00,62.64,62.66,62.58,62.59,36678.0,60.4062,60.4255,60.3483,60.358,36678.0
2023-05-15 14:45:00,62.58,62.62,62.55,62.58,22960.0,60.3483,60.3869,60.3194,60.3483,22960.0
2023-05-15 14:50:00,62.58,62.59,62.54,62.55,11465.0,60.3483,60.358,60.3098,60.3194,11465.0
2023-05-15 14:55:00,62.56,62.56,62.5,62.53,6487.0,60.329,60.329,60.2712,60.3001,6487.0
2023-05-15 15:00:00,62.51,62.54,62.49,62.5,14470.0,60.2808,60.3098,60.2615,60.2712,14470.0
2023-05-15 15:05:00,62.5,62.57,62.49,62.55,12183.0,60.2712,60.3387,60.2615,60.3194,12183.0
2023-05-15 15:10:00,62.55,62.55,62.52,62.52,15774.0,60.3194,60.3194,60.2905,60.2905,15774.0
2023-05-15 15:15:00,62.53,62.56,62.52,62.54,22134.0,60.3001,60.329,60.2905,60.3098,22134.0
2023-05-15 15:20:00,62.54,62.55,62.5,62.54,29694.0,60.3098,60.3194,60.2712,60.3098,29694.0
2023-05-15 15:25:00,62.55,62.57,62.53,62.55,44883.0,60.3194,60.3387,60.3001,60.3194,44883.0
2023-05-15 15:30:00,62.55,62.65,62.53,62.65,43636.0,60.3194,60.4158,60.3001,60.4158,43636.0
2023-05-15 15:35:00,62.65,62.68,62.59,62.62,28370.0,60.4158,60.4448,60.358,60.3869,28370.0
2023-05-15 15:40:00,62.61,62.65,62.59,62.62,32729.0,60.3773,60.4158,60.358,60.3869,32729.0
2023-05-15 15:45:00,62.62,62.68,62.61,62.68,32784.0,60.3869,60.4448,60.3773,60.4448,32784.0
2023-05-15 15:50:00,62.67,62.78,62.66,62.75,64710.0,60.4351,60.5412,60.4255,60.5123,64710.0
2023-05-15 15:55:00,62.74,62.78,62.69,62.78,129655.0,60.5026,60.5412,60.4544,60.5412,129655.0
2023-05-16 09:30:00,62.71,62.71,62.35,62.46,57601.0,60.4737,60.4737,60.1265,60.2326,57601.0
2023-05-16 09:35:00,62.49,62.56,62.38,62.42,33598.0,60.2615,60.329,60.1555,60.194,33598.0
2023-05-16 09:40:00,62.41,62.69,62.38,62.63,33146.0,60.1844,60.4544,60.1555,60.3965,33146.0
2023-05-16 09:45:00,62.63,62.67,62.52,62.66,83286.0,60.3965,60.4351,60.2905,60.4255,83286.0
2023-05-16 09:50:00,62.68,62.7,62.26,62.34,67742.0,60.4448,60.464,60.0397,60.1169,67742.0
2023-05-16 09:55:00,62.35,62.35,62.17,62.22,13333.0,60.1265,60.1265,59.9529,60.0012,13333.0
2023-05-16 10:00:00,62.23,62.23,61.94,61.94,29751.0,60.0108,60.0108,59.7311,59.7311,29751.0
2023-05-16 10:05:00,61.94,62.15,61.89,62.03,23159.0,59.7311,59.9337,59.6829,59.8179,23159.0
2023-05-16 10:10:00,62.04,62.1,61.95,61.99,41270.0,59.8276,59.8854,59.7408,59.7794,41270.0
2023-05-16 10:15:00,61.98,62.04,61.91,62.02,20576.0,59.7697,59.8276,59.7022,59.8083,20576.0
2023-05-16 10:20:00,62.01,62.03,61.94,61.96,17224.0,59.7987,59.8179,59.7311,59.7504,17224.0
2023-05-16 10:25:00,61.98,62.1,61.94,62.1,16058.0,59.7697,59.8854,59.7311,59.8854,16058.0
2023-05-16 10:30:00,62.13,62.2,62.1,62.19,21343.0,59.9144,59.9819,59.8854,59.9722,21343.0
2023-05-16 10:35:00,62.19,62.22,62.15,62.22,14458.0,59.9722,60.0012,59.9337,60.0012,14458.0
2023-05-16 10:40:00,62.21,62.22,62.14,62.22,14879.0,59.9915,60.0012,59.924,60.0012,14879.0
2023-05-16 10:45:00,62.23,62.33,62.2,62.3,16816.0,60.0108,60.1072,59.9819,60.0783,16816.0
2023-05-16 10:50:00,62.3,62.36,62.29,62.34,17720.0,60.0783,60.1362,60.0687,60.1169,17720.0
2023-05-16 10:55:00,62.34,62.45,62.28,62.31,17983.0,60.1169,60.223,60.059,60.088,17983.0
2023-05-16 11:00:00,62.33,62.35,62.22,62.25,9530.0,60.1072,60.1265,60.0012,60.0301,9530.0
2023-05-16 11:05:00,62.24,62.25,62.19,62.22,12804.0,60.0205,60.0301,59.9722,60.0012,12804.0
2023-05-16 11:10:00,62.2,62.26,62.2,62.24,16401.0,59.9819,60.0397,59.9819,60.0205,16401.0
2023-05-16 11:15:00,62.25,62.25,62.17,62.25,10220.0,60.0301,60.0301,59.9529,60.0301,10220.0
2023-05-16 11:20:00,62.25,62.29,62.21,62.26,11891.0,60.0301,60.0687,59.9915,60.0397,11891.0
2023-05-16 11:25:00,62.27,62.33,62.24,62.32,11039.0,60.0494,60.1072,60.0205,60.0976,11039.0
2023-05-16 11:30:00,62.31,62.33,62.24,62.24,9025.0,60.088,60.1072,60.0205,60.0205,9025.0
2023-05-16 11:35:00,62.22,62.22,62.05,62.1,12671.0,60.0012,60.0012,59.8372,59.8854,12671.0
2023-05-16 11:40:00,62.11,62.18,62.09,62.18,12721.0,59.8951,59.9626,59.8758,59.9626,12721.0
2023-05-16 11:45:00,62.17,62.36,62.15,62.36,18306.0,59.9529,60.1362,59.9337,60.1362,18306.0
2023-05-16 11:50:00,62.38,62.44,62.36,62.41,44225.0,60.1555,60.2133,60.1362,60.1844,44225.0
2023-05-16 11:55:00,62.41,62.42,62.29,62.32,23596.0,60.1844,60.194,60.0687,60.0976,23596.0
2023-05-16 12:00:00,62.31,62.32,62.26,62.32,12224.0,60.088,60.0976,60.0397,60.0976,12224.0
2023-05-16 12:05:00,62.32,62.37,62.32,62.37,8902.0,60.0976,60.1458,60.0976,60.1458,8902.0
2023-05-16 12:10:00,62.37,62.45,62.37,62.4,8807.0,60.1458,60.223,60.1458,60.1747,8807.0
2023-05-16 12:15:00,62.41,62.46,62.41,62.42,16135.0,60.1844,60.2326,60.1844,60.194,16135.0
2023-05-16 12:20:00,62.42,62.42,62.31,62.34,10989.0,60.194,60.194,60.088,60.1169,10989.0
2023-05-16 12:25:00,62.33,62.36,62.3,62.32,7955.0,60.1072,60.1362,60.0783,60.0976,7955.0
2023-05-16 12:30:00,62.33,62.33,62.23,62.25,11942.0,60.1072,60.1072,60.0108,60.0301,11942.0
2023-05-16 12:35:00,62.26,62.26,62.18,62.23,13958.0,60.0397,60.0397,59.9626,60.0108,13958.0
2023-05-16 12:40:00,62.23,62.28,62.22,62.23,12295.0,60.0108,60.059,60.0012,60.0108,12295.0
2023-05-16 12:45:00,62.22,62.25,62.14,62.16,12222.0,60.0012,60.0301,59.924,59.9433,12222.0
2023-05-16 12:50:00,62.16,62.21,62.16,62.2,8411.0,59.9433,59.9915,59.9433,59.9819,8411.0
2023-05-16 12:55:00,62.21,62.3,62.21,62.3,12299.0,59.9915,60.0783,59.9915,60.0783,12299.0
2023-05-16 13:00:00,62.3,62.32,62.19,62.2,8951.0,60.0783,60.0976,59.9722,59.9819,8951.0
2023-05-16 13:05:00,62.19,62.2,62.16,62.17,10875.0,59.9722,59.9819,59.9433,59.9529,10875.0
2023-05-16 13:10:00,62.17,62.19,62.15,62.17,7409.0,59.9529,59.9722,59.9337,59.9529,7409.0
2023-05-16 13:15:00,62.17,62.17,62.07,62.07,17815.0,59.9529,59.9529,59.8565,59.8565,17815.0
2023-05-16 13:20:00,62.07,62.09,62.03,62.04,11430.0,59.8565,59.8758,59.8179,59.8276,11430.0
2023-05-16 13:25:00,62.04,62.09,61.99,62.0,11088.0,59.8276,59.8758,59.7794,59.789,11088.0
2023-05-16 13:30:00,62.0,62.04,61.98,62.04,13736.0,59.789,59.8276,59.7697,59.8276,13736.0
2023-05-16 13:35:00,62.04,62.06,61.96,61.96,13066.0,59.8276,59.8469,59.7504,59.7504,13066.0
2023-05-16 13:40:00,61.95,61.97,61.94,61.95,12871.0,59.7408,59.7601,59.7311,59.7408,12871.0
2023-05-16 13:45:00,61.94,62.06,61.92,62.05,17876.0,59.7311,59.8469,59.7119,59.8372,17876.0
2023-05-16 13:50:00,62.05,62.17,62.05,62.17,31781.0,59.8372,59.9529,59.8372,59.9529,31781.0
2023-05-16 13:55:00,62.17,62.3,62.16,62.23,46260.0,59.9529,60.0783,59.9433,60.0108,46260.0
2023-05-16 14:00:00,62.23,62.25,62.08,62.1,16083.0,60.0108,60.0301,59.8662,59.8854,16083.0
2023-05-16 14:05:00,62.09,62.13,62.07,62.1,12478.0,59.8758,59.9144,59.8565,59.8854,12478.0
2023-05-16 14:10:00,62.1,62.1,62.03,62.05,17473.0,59.8854,59.8854,59.8179,59.8372,17473.0
2023-05-16 14:15:00,62.05,62.18,62.05,62.18,45039.0,59.8372,59.9626,59.8372,59.9626,45039.0
2023-05-16 14:20:00,62.18,62.19,62.12,62.14,20645.0,59.9626,59.9722,59.9047,59.924,20645.0
2023-05-16 14:25:00,62.15,62.24,62.14,62.23,29067.0,59.9337,60.0205,59.924,60.0108,29067.0
2023-05-16 14:30:00,62.24,62.25,62.17,62.23,33690.0,60.0205,60.0301,59.9529,60.0108,33690.0
2023-05-16 14:35:00,62.22,62.22,62.13,62.19,32005.0,60.0012,60.0012,59.9144,59.9722,32005.0
2023-05-16 14:40:00,62.2,62.24,62.18,62.22,12926.0,59.9819,60.0205,59.9626,60.0012,12926.0
2023-05-16 14:45:00,62.22,62.32,62.22,62.32,24246.0,60.0012,60.0976,60.0012,60.0976,24246.0
2023-05-16 14:50:00,62.33,62.42,62.32,62.34,29732.0,60.1072,60.194,60.0976,60.1169,29732.0
2023-05-16 14:55:00,62.35,62.42,62.27,62.27,36667.0,60.1265,60.194,60.0494,60.0494,36667.0
2023-05-16 15:00:00,62.27,62.36,62.27,62.35,18141.0,60.0494,60.1362,60.0494,60.1265,18141.0
2023-05-16 15:05:00,62.33,62.41,62.33,62.36,32208.0,60.1072,60.1844,60.1072,60.1362,32208.0
2023-05-16 15:10:00,62.37,62.43,62.36,62.39,29408.0,60.1458,60.2037,60.1362,60.1651,29408.0
2023-05-16 15:15:00,62.38,62.41,62.29,62.32,73909.0,60.1555,60.1844,60.0687,60.0976,73909.0
2023-05-16 15:20:00,62.31,62.36,62.28,62.36,55322.0,60.088,60.1362,60.059,60.1362,55322.0
2023-05-16 15:25:00,62.36,62.48,62.33,62.38,41636.0,60.1362,60.2519,60.1072,60.1555,41636.0
2023-05-16 15:30:00,62.37,62.4,62.27,62.27,27258.0,60.1458,60.1747,60.0494,60.0494,27258.0
2023-05-16 15:35:00,62.26,62.28,62.18,62.23,32483.0,60.0397,60.059,59.9626,60.0108,32483.0
2023-05-16 15:40:00,62.22,62.23,62.18,62.18,22876.0,60.0012,60.0108,59.9626,59.9626,22876.0
2023-05-16 15:45:00,62.18,62.22,62.14,62.16,30711.0,59.9626,60.0012,59.924,59.9433,30711.0
2023-05-16 15:50:00,62.16,62.16,62.0,62.03,95984.0,59.9433,59.9433,59.789,59.8179,95984.0
2023-05-16 15:55:00,62.02,62.05,61.96,62.0,207028.0,59.8083,59.8372,59.7504,59.789,207028.0
2023-05-17 09:30:00,62.21,62.46,62.13,62.46,32373.0,59.9915,60.2326,59.9144,60.2326,32373.0
2023-05-17 09:35:00,62.4,62.53,62.4,62.46,10304.0,60.1747,60.3001,60.1747,60.2326,10304.0
2023-05-17 09:40:00,62.46,62.49,62.32,62.33,172998.0,60.2326,60.2615,60.0976,60.1072,172998.0
2023-05-17 09:45:00,62.33,62.48,62.31,62.32,19371.0,60.1072,60.2519,60.088,60.0976,19371.0
2023-05-17 09:50:00,62.32,62.36,62.19,62.25,34528.0,60.0976,60.1362,59.9722,60.0301,34528.0
2023-05-17 09:55:00,62.25,62.28,62.18,62.25,11681.0,60.0301,60.059,59.9626,60.0301,11681.0
2023-05-17 10:00:00,62.25,62.44,62.21,62.39,12682.0,60.0301,60.2133,59.9915,60.1651,12682.0
2023-05-17 10:05:00,62.38,62.58,62.38,62.51,29627.0,60.1555,60.3483,60.1555,60.2808,29627.0
2023-05-17 10:10:00,62.51,62.51,62.31,62.31,15039.0,60.2808,60.2808,60.088,60.088,15039.0
2023-05-17 10:15:00,62.3,62.38,62.26,62.34,34443.0,60.0783,60.1555,60.0397,60.1169,34443.0
2023-05-17 10:20:00,62.34,62.43,62.34,62.4,12808.0,60.1169,60.2037,60.1169,60.1747,12808.0
2023-05-17 10:25:00,62.41,62.6,62.39,62.59,22523.0,60.1844,60.3676,60.1651,60.358,22523.0
2023-05-17 10:30:00,62.56,62.57,62.47,62.48,12668.0,60.329,60.3387,60.2422,60.2519,12668.0
2023-05-17 10:35:00,62.48,62.49,62.41,62.47,7221.0,60.2519,60.2615,60.1844,60.2422,7221.0
2023-05-17 10:40:00,62.46,62.54,62.44,62.54,80689.0,60.2326,60.3098,60.2133,60.3098,80689.0
2023-05-17 10:45:00,62.56,62.58,62.48,62.49,12284.0,60.329,60.3483,60.2519,60.2615,12284.0
2023-05-17 10:50:00,62.49,62.53,62.45,62.51,34463.0,60.2615,60.3001,60.223,60.2808,34463.0
2023-05-17 10:55:00,62.5,62.51,62.44,62.47,15534.0,60.2712,60.2808,60.2133,60.2422,15534.0
2023-05-17 11:00:00,62.48,62.55,62.41,62.43,16706.0,60.2519,60.3194,60.1844,60.2037,16706.0
2023-05-17 11:05:00,62.42,62.43,62.37,62.4,7227.0,60.194,60.2037,60.1458,60.1747,7227.0
2023-05-17 11:10:00,62.4,62.5,62.39,62.5,5941.0,60.1747,60.2712,60.1651,60.2712,5941.0
2023-05-17 11:15:00,62.5,62.67,62.49,62.59,11944.0,60.2712,60.4351,60.2615,60.358,11944.0
2023-05-17 11:20:00,62.61,62.62,62.48,62.56,6467.0,60.3773,60.3869,60.2519,60.329,6467.0
2023-05-17 11:25:00,62.55,62.58,62.5,62.56,5469.0,60.3194,60.3483,60.2712,60.329,5469.0
2023-05-17 11:30:00,62.56,62.58,62.52,62.52,8377.0,60.329,60.3483,60.2905,60.2905,8377.0
2023-05-17 11:35:00,62.52,62.62,62.51,62.62,16074.0,60.2905,60.3869,60.2808,60.3869,16074.0
2023-05-17 11:40:00,62.61,62.72,62.61,62.72,7389.0,60.3773,60.4833,60.3773,60.4833,7389.0
2023-05-17 11:45:00,62.73,62.78,62.69,62.72,26849.0,60.493,60.5412,60.4544,60.4833,26849.0
2023-05-17 11:50:00,62.7,62.75,62.58,62.59,15425.0,60.464,60.5123,60.3483,60.358,15425.0
2023-05-17 11:55:00,62.59,62.73,62.59,62.72,26711.0,60.358,60.493,60.358,60.4833,26711.0
2023-05-17 12:00:00,62.71,62.73,62.65,62.66,7483.0,60.4737,60.493,60.4158,60.4255,7483.0
2023-05-17 12:05:00,62.66,62.7,62.66,62.7,3514.0,60.4255,60.464,60.4255,60.464,3514.0
2023-05-17 12:10:00,62.7,62.72,62.67,62.67,12480.0,60.464,60.4833,60.4351,60.4351,12480.0
2023-05-17 12:15:00,62.66,62.7,62.64,62.67,14699.0,60.4255,60.464,60.4062,60.4351,14699.0
2023-05-17 12:20:00,62.67,62.68,62.59,62.65,28432.0,60.4351,60.4448,60.358,60.4158,28432.0
2023-05-17 12:25:00,62.65,62.71,62.65,62.7,4186.0,60.4158,60.4737,60.4158,60.464,4186.0
2023-05-17 12:30:00,62.7,62.74,62.68,62.68,14434.0,60.464,60.5026,60.4448,60.4448,14434.0
2023-05-17 12:35:00,62.69,62.79,62.69,62.78,8489.0,60.4544,60.5508,60.4544,60.5412,8489.0
2023-05-17 12:40:00,62.79,62.85,62.79,62.85,9024.0,60.5508,60.6087,60.5508,60.6087,9024.0
2023-05-17 12:45:00,62.85,62.94,62.84,62.91,6441.0,60.6087,60.6955,60.5991,60.6666,6441.0
2023-05-17 12:50:00,62.91,62.94,62.89,62.94,6699.0,60.6666,60.6955,60.6473,60.6955,6699.0
2023-05-17 12:55:00,62.94,62.95,62.89,62.91,8244.0,60.6955,60.7051,60.6473,60.6666,8244.0
2023-05-17 13:00:00,62.92,62.99,62.92,62.99,5073.0,60.6762,60.7437,60.6762,60.7437,5073.0
2023-05-17 13:05:00,62.98,63.09,62.97,63.01,11340.0,60.7341,60.8401,60.7244,60.763,11340.0
2023-05-17 13:10:00,63.01,63.03,62.83,62.83,128730.0,60.763,60.7823,60.5894,60.5894,128730.0
2023-05-17 13:15:00,62.84,62.84,62.77,62.79,28872.0,60.5991,60.5991,60.5316,60.5508,28872.0
2023-05-17 13:20:00,62.79,62.89,62.79,62.88,57782.0,60.5508,60.6473,60.5508,60.6376,57782.0
2023-05-17 13:25:00,62.89,62.89,62.81,62.87,17187.0,60.6473,60.6473,60.5701,60.628,17187.0
2023-05-17 13:30:00,62.88,63.03,62.87,63.03,57354.0,60.6376,60.7823,60.628,60.7823,57354.0
2023-05-17 13:35:00,63.04,63.05,62.91,62.95,80223.0,60.7919,60.8016,60.6666,60.7051,80223.0
2023-05-17 13:40:00,62.94,63.01,62.89,62.96,244784.0,60.6955,60.763,60.6473,60.7148,244784.0
2023-05-17 13:45:00,62.99,63.06,62.99,63.05,3735.0,60.7437,60.8112,60.7437,60.8016,3735.0
2023-05-17 13:50:00,63.05,63.07,62.96,62.97,5439.0,60.8016,60.8209,60.7148,60.7244,5439.0
2023-05-17 13:55:00,62.95,62.97,62.91,62.97,13901.0,60.7051,60.7244,60.6666,60.7244,13901.0
2023-05-17 14:00:00,62.96,62.96,62.87,62.87,7227.0,60.7148,60.7148,60.628,60.628,7227.0
2023-05-17 14:05:00,62.86,62.89,62.79,62.82,9558.0,60.6183,60.6473,60.5508,60.5798,9558.0
2023-05-17 14:10:00,62.83,62.92,62.83,62.9,7000.0,60.5894,60.6762,60.5894,60.6569,7000.0
2023-05-17 14:15:00,62.9,62.95,62.87,62.94,8354.0,60.6569,60.7051,60.628,60.6955,8354.0
2023-05-17 14:20:00,62.93,62.93,62.86,62.87,8735.0,60.6858,60.6858,60.6183,60.628,8735.0
2023-05-17 14:25:00,62.88,62.89,62.84,62.84,8372.0,60.6376,60.6473,60.5991,60.5991,8372.0
2023-05-17 14:30:00,62.85,62.87,62.79,62.8,9489.0,60.6087,60.628,60.5508,60.5605,9489.0
2023-05-17 14:35:00,62.8,62.83,62.78,62.81,10117.0,60.5605,60.5894,60.5412,60.5701,10117.0
2023-05-17 14:40:00,62.81,62.85,62.8,62.81,8149.0,60.5701,60.6087,60.5605,60.5701,8149.0
2023-05-17 14:45:00,62.8,62.83,62.76,62.8,9641.0,60.5605,60.5894,60.5219,60.5605,9641.0
2023-05-17 14:50:00,62.8,62.85,62.77,62.82,53984.0,60.5605,60.6087,60.5316,60.5798,53984.0
2023-05-17 14:55:00,62.81,62.83,62.75,62.77,12460.0,60.5701,60.5894,60.5123,60.5316,12460.0
2023-05-17 15:00:00,62.77,62.82,62.75,62.81,9946.0,60.5316,60.5798,60.5123,60.5701,9946.0
2023-05-17 15:05:00,62.82,62.92,62.82,62.91,9997.0,60.5798,60.6762,60.5798,60.6666,9997.0
2023-05-17 15:10:00,62.91,62.93,62.9,62.91,14204.0,60.6666,60.6858,60.6569,60.6666,14204.0
2023-05-17 15:15:00,62.91,62.93,62.83,62.85,29528.0,60.6666,60.6858,60.5894,60.6087,29528.0
2023-05-17 15:20:00,62.84,62.84,62.75,62.79,18550.0,60.5991,60.5991,60.5123,60.5508,18550.0
2023-05-17 15:25:00,62.79,62.79,62.72,62.75,26106.0,60.5508,60.5508,60.4833,60.5123,26106.0
2023-05-17 15:30:00,62.75,62.79,62.71,62.74,84758.0,60.5123,60.5508,60.4737,60.5026,84758.0
2023-05-17 15:35:00,62.74,62.75,62.68,62.73,37844.0,60.5026,60.5123,60.4448,60.493,37844.0
2023-05-17 15:40:00,62.72,62.76,62.68,62.75,113250.0,60.4833,60.5219,60.4448,60.5123,113250.0
2023-05-17 15:45:00,62.75,62.84,62.71,62.79,339489.0,60.5123,60.5991,60.4737,60.5508,339489.0
2023-05-17 15:50:00,62.8,62.85,62.75,62.8,113635.0,60.5605,60.6087,60.5123,60.5605,113635.0
2023-05-17 15:55:00,62.8,62.8,62.72,62.76,147956.0,60.5605,60.5605,60.4833,60.5219,147956.0
2023-05-18 09:30:00,62.47,62.5,62.22,62.28,26263.0,60.5169,60.5459,60.2747,60.3328,26263.0
2023-05-18 09:35:00,62.24,62.32,62.1,62.22,11902.0,60.294,60.3715,60.1584,60.2747,11902.0
2023-05-18 09:40:00,62.15,62.27,62.12,62.12,7408.0,60.2069,60.3231,60.1778,60.1778,7408.0
2023-05-18 09:45:00,62.13,62.18,62.11,62.13,19267.0,60.1875,60.2359,60.1681,60.1875,19267.0
2023-05-18 09:50:00,62.14,62.16,62.07,62.15,57234.0,60.1972,60.2165,60.1294,60.2069,57234.0
2023-05-18 09:55:00,62.14,62.16,62.09,62.12,12157.0,60.1972,60.2165,60.1487,60.1778,12157.0
2023-05-18 10:00:00,62.13,62.14,62.03,62.04,33619.0,60.1875,60.1972,60.0906,60.1003,33619.0
2023-05-18 10:05:00,62.05,62.18,62.05,62.13,96897.0,60.11,60.2359,60.11,60.1875,96897.0
2023-05-18 10:10:00,62.13,62.28,62.13,62.19,141749.0,60.1875,60.3328,60.1875,60.2456,141749.0
2023-05-18 10:15:00,62.19,62.41,62.13,62.39,275541.0,60.2456,60.4587,60.1875,60.4394,275541.0
2023-05-18 10:20:00,62.42,62.67,62.41,62.58,19913.0,60.4684,60.7106,60.4587,60.6234,19913.0
2023-05-18 10:25:00,62.64,62.8,62.59,62.74,13155.0,60.6815,60.8365,60.6331,60.7784,13155.0
2023-05-18 10:30:00,62.76,62.92,62.75,62.92,14828.0,60.7978,60.9528,60.7881,60.9528,14828.0
2023-05-18 10:35:00,62.92,62.92,62.81,62.86,14637.0,60.9528,60.9528,60.8462,60.8947,14637.0
2023-05-18 10:40:00,62.86,62.9,62.81,62.84,15343.0,60.8947,60.9334,60.8462,60.8753,15343.0
2023-05-18 10:45:00,62.83,62.94,62.8,62.9,11087.0,60.8656,60.9722,60.8365,60.9334,11087.0
2023-05-18 10:50:00,62.9,62.9,62.85,62.86,12365.0,60.9334,60.9334,60.885,60.8947,12365.0
2023-05-18 10:55:00,62.85,62.91,62.84,62.89,7747.0,60.885,60.9431,60.8753,60.9237,7747.0
2023-05-18 11:00:00,62.9,63.0,62.9,62.95,8266.0,60.9334,61.0303,60.9334,60.9818,8266.0
2023-05-18 11:05:00,62.95,62.95,62.91,62.93,10436.0,60.9818,60.9818,60.9431,60.9625,10436.0
2023-05-18 11:10:00,62.93,62.93,62.84,62.85,5961.0,60.9625,60.9625,60.8753,60.885,5961.0
2023-05-18 11:15:00,62.86,62.94,62.85,62.93,15462.0,60.8947,60.9722,60.885,60.9625,15462.0
2023-05-18 11:20:00,62.95,62.95,62.84,62.91,23545.0,60.9818,60.9818,60.8753,60.9431,23545.0
2023-05-18 11:25:00,62.92,62.96,62.88,62.88,13838.0,60.9528,60.9915,60.914,60.914,13838.0
2023-05-18 11:30:00,62.9,62.94,62.85,62.92,39828.0,60.9334,60.9722,60.885,60.9528,39828.0
2023-05-18 11:35:00,62.91,62.98,62.84,62.84,34523.0,60.9431,61.0109,60.8753,60.8753,34523.0
2023-05-18 11:40:00,62.84,62.88,62.81,62.88,6514.0,60.8753,60.914,60.8462,60.914,6514.0
2023-05-18 11:45:00,62.91,62.99,62.9,62.94,19269.0,60.9431,61.0206,60.9334,60.9722,19269.0
2023-05-18 11:50:00,62.95,62.95,62.86,62.93,27739.0,60.9818,60.9818,60.8947,60.9625,27739.0
2023-05-18 11:55:00,62.94,62.97,62.79,62.84,57580.0,60.9722,61.0012,60.8268,60.8753,57580.0
2023-05-18 12:00:00,62.87,62.91,62.83,62.86,81392.0,60.9043,60.9431,60.8656,60.8947,81392.0
2023-05-18 12:05:00,62.86,62.95,62.83,62.92,26226.0,60.8947,60.9818,60.8656,60.9528,26226.0
2023-05-18 12:10:00,62.93,63.01,62.86,62.86,16612.0,60.9625,61.04,60.8947,60.8947,16612.0
2023-05-18 12:15:00,62.83,62.88,62.8,62.8,16171.0,60.8656,60.914,60.8365,60.8365,16171.0
2023-05-18 12:20:00,62.8,62.83,62.74,62.82,7276.0,60.8365,60.8656,60.7784,60.8559,7276.0
2023-05-18 12:25:00,62.82,62.82,62.72,62.77,8420.0,60.8559,60.8559,60.759,60.8075,8420.0
2023-05-18 12:30:00,62.76,62.79,62.74,62.79,6744.0,60.7978,60.8268,60.7784,60.8268,6744.0
2023-05-18 12:35:00,62.76,62.82,62.75,62.79,25432.0,60.7978,60.8559,60.7881,60.8268,25432.0
2023-05-18 12:40:00,62.79,62.88,62.79,62.85,27086.0,60.8268,60.914,60.8268,60.885,27086.0
2023-05-18 12:45:00,62.89,62.91,62.81,62.9,27660.0,60.9237,60.9431,60.8462,60.9334,27660.0
2023-05-18 12:50:00,62.9,62.92,62.87,62.89,6816.0,60.9334,60.9528,60.9043,60.9237,6816.0
2023-05-18 12:55:00,62.92,62.96,62.84,62.95,9291.0,60.9528,60.9915,60.8753,60.9818,9291.0
2023-05-18 13:00:00,62.97,63.0,62.95,62.97,8972.0,61.0012,61.0303,60.9818,61.0012,8972.0
2023-05-18 13:05:00,62.99,63.02,62.97,62.99,9169.0,61.0206,61.0497,61.0012,61.0206,9169.0
2023-05-18 13:10:00,62.99,63.01,62.95,62.98,6750.0,61.0206,61.04,60.9818,61.0109,6750.0
2023-05-18 13:15:00,62.99,63.04,62.96,63.04,6479.0,61.0206,61.069,60.9915,61.069,6479.0
2023-05-18 13:20:00,63.04,63.08,63.03,63.06,7804.0,61.069,61.1078,61.0593,61.0884,7804.0
2023-05-18 13:25:00,63.07,63.12,62.9,62.9,18086.0,61.0981,61.1465,60.9334,60.9334,18086.0
2023-05-18 13:30:00,62.89,62.99,62.88,62.98,10185.0,60.9237,61.0206,60.914,61.0109,10185.0
2023-05-18 13:35:00,62.99,63.02,62.95,62.99,9913.0,61.0206,61.0497,60.9818,61.0206,9913.0
2023-05-18 13:40:00,62.98,62.99,62.94,62.95,10907.0,61.0109,61.0206,60.9722,60.9818,10907.0
2023-05-18 13:45:00,62.94,63.02,62.92,63.01,12277.0,60.9722,61.0497,60.9528,61.04,12277.0
2023-05-18 13:50:00,63.01,63.04,62.99,63.01,11240.0,61.04,61.069,61.0206,61.04,11240.0
2023-05-18 13:55:00,63.01,63.03,62.97,63.01,15747.0,61.04,61.0593,61.0012,61.04,15747.0
2023-05-18 14:00:00,63.01,63.08,63.0,63.06,11501.0,61.04,61.1078,61.0303,61.0884,11501.0
2023-05-18 14:05:00,63.05,63.1,63.02,63.07,15453.0,61.0787,61.1272,61.0497,61.0981,15453.0
2023-05-18 14:10:00,63.06,63.09,63.0,63.07,21298.0,61.0884,61.1175,61.0303,61.0981,21298.0
2023-05-18 14:15:00,63.08,63.18,63.08,63.18,12864.0,61.1078,61.2047,61.1078,61.2047,12864.0
2023-05-18 14:20:00,63.17,63.32,63.17,63.32,30590.0,61.195,61.3403,61.195,61.3403,30590.0
2023-05-18 14:25:00,63.32,63.44,63.31,63.43,53444.0,61.3403,61.4565,61.3306,61.4468,53444.0
2023-05-18 14:30:00,63.44,63.46,63.32,63.34,41173.0,61.4565,61.4759,61.3403,61.3597,41173.0
2023-05-18 14:35:00,63.34,63.36,63.29,63.29,17502.0,61.3597,61.379,61.3112,61.3112,17502.0
2023-05-18 14:40:00,63.29,63.3,63.15,63.15,22999.0,61.3112,61.3209,61.1756,61.1756,22999.0
2023-05-18 14:45:00,63.14,63.2,63.09,63.19,21558.0,61.1659,61.224,61.1175,61.2143,21558.0
2023-05-18 14:50:00,63.19,63.22,63.17,63.18,15682.0,61.2143,61.2434,61.195,61.2047,15682.0
2023-05-18 14:55:00,63.18,63.19,63.14,63.16,54876.0,61.2047,61.2143,61.1659,61.1853,54876.0
2023-05-18 15:00:00,63.16,63.23,63.12,63.14,38467.0,61.1853,61.2531,61.1465,61.1659,38467.0
2023-05-18 15:05:00,63.14,63.19,63.08,63.19,29620.0,61.1659,61.2143,61.1078,61.2143,29620.0
2023-05-18 15:10:00,63.18,63.21,63.13,63.18,23550.0,61.2047,61.2337,61.1562,61.2047,23550.0
2023-05-18 15:15:00,63.18,63.21,63.15,63.21,33661.0,61.2047,61.2337,61.1756,61.2337,33661.0
2023-05-18 15:20:00,63.21,63.25,63.15,63.18,69489.0,61.2337,61.2725,61.1756,61.2047,69489.0
2023-05-18 15:25:00,63.18,63.25,63.16,63.22,36930.0,61.2047,61.2725,61.1853,61.2434,36930.0
2023-05-18 15:30:00,63.22,63.27,63.21,63.27,40853.0,61.2434,61.2918,61.2337,61.2918,40853.0
2023-05-18 15:35:00,63.27,63.36,63.25,63.36,42860.0,61.2918,61.379,61.2725,61.379,42860.0
2023-05-18 15:40:00,63.36,63.48,63.35,63.48,44011.0,61.379,61.4953,61.3693,61.4953,44011.0
2023-05-18 15:45:00,63.47,63.54,63.44,63.49,57177.0,61.4856,61.5534,61.4565,61.505,57177.0
2023-05-18 15:50:00,63.49,63.65,63.49,63.57,100100.0,61.505,61.66,61.505,61.5825,100100.0
2023-05-18 15:55:00,63.56,63.67,63.54,63.65,203018.0,61.5728,61.6793,61.5534,61.66,203018.0
2023-05-19 09:30:00,63.89,63.89,63.65,63.79,92668.0,61.8925,61.8925,61.66,61.7956,92668.0
2023-05-19 09:35:00,63.77,63.86,63.73,63.76,15646.0,61.7762,61.8634,61.7375,61.7665,15646.0
2023-05-19 09:40:00,63.73,63.73,63.5,63.5,51564.0,61.7375,61.7375,61.5146,61.5146,51564.0
2023-05-19 09:45:00,63.5,63.65,63.43,63.63,15305.0,61.5146,61.66,61.4468,61.6406,15305.0
2023-05-19 09:50:00,63.63,63.68,63.56,63.65,12797.0,61.6406,61.689,61.5728,61.66,12797.0
2023-05-19 09:55:00,63.66,63.68,63.61,63.63,7731.0,61.6696,61.689,61.6212,61.6406,7731.0
2023-05-19 10:00:00,63.66,63.68,63.56,63.6,13715.0,61.6696,61.689,61.5728,61.6115,13715.0
2023-05-19 10:05:00,63.57,63.67,63.52,63.66,15403.0,61.5825,61.6793,61.534,61.6696,15403.0
2023-05-19 10:10:00,63.66,63.72,63.58,63.7,10830.0,61.6696,61.7278,61.5921,61.7084,10830.0
2023-05-19 10:15:00,63.72,63.77,63.7,63.73,11707.0,61.7278,61.7762,61.7084,61.7375,11707.0
2023-05-19 10:20:00,63.77,63.82,63.75,63.79,17630.0,61.7762,61.8246,61.7568,61.7956,17630.0
2023-05-19 10:25:00,63.8,63.85,63.74,63.74,20538.0,61.8053,61.8537,61.7471,61.7471,20538.0
2023-05-19 10:30:00,63.74,63.78,63.71,63.76,27590.0,61.7471,61.7859,61.7181,61.7665,27590.0
2023-05-19 10:35:00,63.77,63.8,63.64,63.66,17805.0,61.7762,61.8053,61.6503,61.6696,17805.0
2023-05-19 10:40:00,63.66,63.69,63.62,63.65,8046.0,61.6696,61.6987,61.6309,61.66,8046.0
2023-05-19 10:45:00,63.66,63.7,63.65,63.65,13610.0,61.6696,61.7084,61.66,61.66,13610.0
2023-05-19 10:50:00,63.66,63.76,63.66,63.72,36881.0,61.6696,61.7665,61.6696,61.7278,36881.0
2023-05-19 10:55:00,63.73,63.79,63.72,63.77,13843.0,61.7375,61.7956,61.7278,61.7762,13843.0
2023-05-19 11:00:00,63.78,63.83,63.73,63.74,30303.0,61.7859,61.8343,61.7375,61.7471,30303.0
2023-05-19 11:05:00,63.74,63.74,63.57,63.57,13152.0,61.7471,61.7471,61.5825,61.5825,13152.0
2023-05-19 11:10:00,63.6,63.6,63.45,63.45,12864.0,61.6115,61.6115,61.4662,61.4662,12864.0
2023-05-19 11:15:00,63.45,63.46,63.31,63.35,11363.0,61.4662,61.4759,61.3306,61.3693,11363.0
2023-05-19 11:20:00,63.38,63.45,63.34,63.34,8763.0,61.3984,61.4662,61.3597,61.3597,8763.0
2023-05-19 11:25:00,63.35,63.39,63.22,63.23,15046.0,61.3693,61.4081,61.2434,61.2531,15046.0
2023-05-19 11:30:00,63.23,63.27,63.19,63.25,15396.0,61.2531,61.2918,61.2143,61.2725,15396.0
2023-05-19 11:35:00,63.26,63.26,63.16,63.21,18785.0,61.2822,61.2822,61.1853,61.2337,18785.0
2023-05-19 11:40:00,63.19,63.25,63.15,63.18,11470.0,61.2143,61.2725,61.1756,61.2047,11470.0
2023-05-19 11:45:00,63.23,63.37,63.22,63.36,11040.0,61.2531,61.3887,61.2434,61.379,11040.0
2023-05-19 11:50:00,63.34,63.37,63.3,63.33,31065.0,61.3597,61.3887,61.3209,61.35,31065.0
2023-05-19 11:55:00,63.32,63.37,63.26,63.28,14909.0,61.3403,61.3887,61.2822,61.3015,14909.0
2023-05-19 12:00:00,63.28,63.3,63.19,63.29,28705.0,61.3015,61.3209,61.2143,61.3112,28705.0
2023-05-19 12:05:00,63.3,63.3,63.16,63.17,10097.0,61.3209,61.3209,61.1853,61.195,10097.0
2023-05-19 12:10:00,63.16,63.18,63.11,63.11,11621.0,61.1853,61.2047,61.1368,61.1368,11621.0
2023-05-19 12:15:00,63.12,63.18,63.06,63.14,24168.0,61.1465,61.2047,61.0884,61.1659,24168.0
2023-05-19 12:20:00,63.15,63.18,63.13,63.18,7694.0,61.1756,61.2047,61.1562,61.2047,7694.0
2023-05-19 12:25:00,63.16,63.18,63.1,63.11,11530.0,61.1853,61.2047,61.1272,61.1368,11530.0
2023-05-19 12:30:00,63.1,63.1,62.99,63.0,10479.0,61.1272,61.1272,61.0206,61.0303,10479.0
2023-05-19 12:35:00,62.99,63.12,62.99,63.1,16064.0,61.0206,61.1465,61.0206,61.1272,16064.0
2023-05-19 12:40:00,63.1,63.12,63.07,63.11,10442.0,61.1272,61.1465,61.0981,61.1368,10442.0
2023-05-19 12:45:00,63.11,63.23,63.11,63.23,12802.0,61.1368,61.2531,61.1368,61.2531,12802.0
2023-05-19 12:50:00,63.24,63.34,63.24,63.34,6944.0,61.2628,61.3597,61.2628,61.3597,6944.0
2023-05-19 12:55:00,63.34,63.35,63.3,63.31,8325.0,61.3597,61.3693,61.3209,61.3306,8325.0
2023-05-19 13:00:00,63.33,63.38,63.32,63.36,5786.0,61.35,61.3984,61.3403,61.379,5786.0
2023-05-19 13:05:00,63.35,63.35,63.31,63.31,6156.0,61.3693,61.3693,61.3306,61.3306,6156.0
2023-05-19 13:10:00,63.3,63.31,63.27,63.29,7279.0,61.3209,61.3306,61.2918,61.3112,7279.0
2023-05-19 13:15:00,63.29,63.32,63.27,63.3,6651.0,61.3112,61.3403,61.2918,61.3209,6651.0
2023-05-19 13:20:00,63.3,63.3,63.25,63.28,4789.0,61.3209,61.3209,61.2725,61.3015,4789.0
2023-05-19 13:25:00,63.28,63.29,63.22,63.27,7090.0,61.3015,61.3112,61.2434,61.2918,7090.0
2023-05-19 13:30:00,63.27,63.28,63.22,63.27,9671.0,61.2918,61.3015,61.2434,61.2918,9671.0
2023-05-19 13:35:00,63.25,63.29,63.18,63.21,28482.0,61.2725,61.3112,61.2047,61.2337,28482.0
2023-05-19 13:40:00,63.22,63.24,63.2,63.23,13699.0,61.2434,61.2628,61.224,61.2531,13699.0
2023-05-19 13:45:00,63.22,63.23,63.15,63.17,15371.0,61.2434,61.2531,61.1756,61.195,15371.0
2023-05-19 13:50:00,63.15,63.18,63.13,63.18,24734.0,61.1756,61.2047,61.1562,61.2047,24734.0
2023-05-19 13:55:00,63.18,63.19,63.08,63.1,18380.0,61.2047,61.2143,61.1078,61.1272,18380.0
2023-05-19 14:00:00,63.1,63.11,63.04,63.05,13575.0,61.1272,61.1368,61.069,61.0787,13575.0
2023-05-19 14:05:00,63.06,63.13,63.06,63.13,19970.0,61.0884,61.1562,61.0884,61.1562,19970.0
2023-05-19 14:10:00,63.12,63.13,63.09,63.11,7658.0,61.1465,61.1562,61.1175,61.1368,7658.0
2023-05-19 14:15:00,63.11,63.11,63.02,63.1,14664.0,61.1368,61.1368,61.0497,61.1272,14664.0
2023-05-19 14:20:00,63.11,63.18,63.09,63.17,14355.0,61.1368,61.2047,61.1175,61.195,14355.0
2023-05-19 14:25:00,63.17,63.19,63.04,63.05,13912.0,61.195,61.2143,61.069,61.0787,13912.0
2023-05-19 14:30:00,63.05,63.08,63.03,63.07,6884.0,61.0787,61.1078,61.0593,61.0981,6884.0
2023-05-19 14:35:00,63.07,63.14,63.05,63.13,9013.0,61.0981,61.1659,61.0787,61.1562,9013.0
2023-05-19 14:40:00,63.12,63.12,63.06,63.09,8812.0,61.1465,61.1465,61.0884,61.1175,8812.0
2023-05-19 14:45:00,63.08,63.08,63.04,63.07,9335.0,61.1078,61.1078,61.069,61.0981,9335.0
2023-05-19 14:50:00,63.08,63.18,63.07,63.15,9046.0,61.1078,61.2047,61.0981,61.1756,9046.0
2023-05-19 14:55:00,63.17,63.21,63.16,63.19,10902.0,61.195,61.2337,61.1853,61.2143,10902.0
2023-05-19 15:00:00,63.2,63.21,63.17,63.18,12972.0,61.224,61.2337,61.195,61.2047,12972.0
2023-05-19 15:05:00,63.18,63.19,63.11,63.14,29743.0,61.2047,61.2143,61.1368,61.1659,29743.0
2023-05-19 15:10:00,63.15,63.19,63.12,63.17,17570.0,61.1756,61.2143,61.1465,61.195,17570.0
2023-05-19 15:15:00,63.16,63.16,63.08,63.1,13646.0,61.1853,61.1853,61.1078,61.1272,13646.0
2023-05-19 15:20:00,63.09,63.09,63.05,63.09,17207.0,61.1175,61.1175,61.0787,61.1175,17207.0
2023-05-19 15:25:00,63.09,63.1,63.03,63.04,14265.0,61.1175,61.1272,61.0593,61.069,14265.0
2023-05-19 15:30:00,63.05,63.08,62.98,63.05,31921.0,61.0787,61.1078,61.0109,61.0787,31921.0
2023-05-19 15:35:00,63.06,63.16,63.06,63.15,21810.0,61.0884,61.1853,61.0884,61.1756,21810.0
2023-05-19 15:40:00,63.15,63.19,63.15,63.16,33306.0,61.1756,61.2143,61.1756,61.1853,33306.0
2023-05-19 15:45:00,63.17,63.17,63.09,63.09,29153.0,61.195,61.195,61.1175,61.1175,29153.0
2023-05-19 15:50:00,63.09,63.15,62.98,63.13,72280.0,61.1175,61.1756,61.0109,61.1562,72280.0
2023-05-19 15:55:00,63.13,63.13,62.96,63.02,315506.0,61.1562,61.1562,60.9915,61.0497,315506.0
2023-05-22 09:30:00,63.01,63.19,62.93,63.14,43428.0,61.04,61.2143,60.9625,61.1659,43428.0
2023-05-22 09:35:00,63.13,63.31,63.08,63.3,8668.0,61.1562,61.3306,61.1078,61.3209,8668.0
2023-05-22 09:40:00,63.31,63.33,63.2,63.2,8350.0,61.3306,61.35,61.224,61.224,8350.0
2023-05-22 09:45:00,63.18,63.19,63.01,63.1,7909.0,61.2047,61.2143,61.04,61.1272,7909.0
2023-05-22 09:50:00,63.11,63.17,63.08,63.16,9966.0,61.1368,61.195,61.1078,61.1853,9966.0
2023-05-22 09:55:00,63.18,63.33,63.15,63.31,42189.0,61.2047,61.35,61.1756,61.3306,42189.0
2023-05-22 10:00:00,63.29,63.39,63.28,63.36,23396.0,61.3112,61.4081,61.3015,61.379,23396.0
2023-05-22 10:05:00,63.39,63.43,63.11,63.15,13138.0,61.4081,61.4468,61.1368,61.1756,13138.0
2023-05-22 10:10:00,63.16,63.48,63.15,63.48,25477.0,61.1853,61.4953,61.1756,61.4953,25477.0
2023-05-22 10:15:00,63.44,63.65,63.44,63.63,10518.0,61.4565,61.66,61.4565,61.6406,10518.0
2023-05-22 10:20:00,63.63,63.7,63.56,63.67,13152.0,61.6406,61.7084,61.5728,61.6793,13152.0
2023-05-22 10:25:00,63.64,63.78,63.6,63.76,18234.0,61.6503,61.7859,61.6115,61.7665,18234.0
2023-05-22 10:30:00,63.76,63.78,63.71,63.78,13257.0,61.7665,61.7859,61.7181,61.7859,13257.0
2023-05-22 10:35:00,63.79,63.8,63.72,63.76,15686.0,61.7956,61.8053,61.7278,61.7665,15686.0
2023-05-22 10:40:00,63.75,63.8,63.73,63.76,12059.0,61.7568,61.8053,61.7375,61.7665,12059.0
2023-05-22 10:45:00,63.77,63.78,63.64,63.64,21359.0,61.7762,61.7859,61.6503,61.6503,21359.0
2023-05-22 10:50:00,63.64,63.72,63.63,63.66,7780.0,61.6503,61.7278,61.6406,61.6696,7780.0
2023-05-22 10:55:00,63.65,63.73,63.61,63.73,12995.0,61.66,61.7375,61.6212,61.7375,12995.0
2023-05-22 11:00:00,63.74,63.9,63.71,63.88,49029.0,61.7471,61.9021,61.7181,61.8828,49029.0
2023-05-22 11:05:00,63.88,63.92,63.84,63.91,12054.0,61.8828,61.9215,61.844,61.9118,12054.0
2023-05-22 11:10:00,63.89,63.91,63.81,63.81,18714.0,61.8925,61.9118,61.815,61.815,18714.0
2023-05-22 11:15:00,63.81,63.88,63.81,63.84,9951.0,61.815,61.8828,61.815,61.844,9951.0
2023-05-22 11:20:00,63.85,63.9,63.83,63.9,8470.0,61.8537,61.9021,61.8343,61.9021,8470.0
2023-05-22 11:25:00,63.9,63.92,63.86,63.91,10424.0,61.9021,61.9215,61.8634,61.9118,10424.0
2023-05-22 11:30:00,63.92,63.98,63.9,63.9,10412.0,61.9215,61.9796,61.9021,61.9021,10412.0
2023-05-22 11:35:00,63.89,63.9,63.78,63.8,11443.0,61.8925,61.9021,61.7859,61.8053,11443.0
2023-05-22 11:40:00,63.81,63.85,63.8,63.82,12413.0,61.815,61.8537,61.8053,61.8246,12413.0
2023-05-22 11:45:00,63.82,63.83,63.75,63.8,8932.0,61.8246,61.8343,61.7568,61.8053,8932.0
2023-05-22 11:50:00,63.81,63.9,63.81,63.89,8852.0,61.815,61.9021,61.815,61.8925,8852.0
2023-05-22 11:55:00,63.88,63.93,63.87,63.89,8639.0,61.8828,61.9312,61.8731,61.8925,8639.0
2023-05-22 12:00:00,63.9,63.96,63.9,63.93,7011.0,61.9021,61.9603,61.9021,61.9312,7011.0
2023-05-22 12:05:00,63.93,63.93,63.89,63.92,7032.0,61.9312,61.9312,61.8925,61.9215,7032.0
2023-05-22 12:10:00,63.91,63.92,63.88,63.88,7301.0,61.9118,61.9215,61.8828,61.8828,7301.0
2023-05-22 12:15:00,63.88,63.9,63.81,63.89,28603.0,61.8828,61.9021,61.815,61.8925,28603.0
2023-05-22 12:20:00,63.88,63.9,63.83,63.85,33213.0,61.8828,61.9021,61.8343,61.8537,33213.0
2023-05-22 12:25:00,63.84,63.92,63.83,63.84,5945.0,61.844,61.9215,61.8343,61.844,5945.0
2023-05-22 12:30:00,63.83,63.86,63.73,63.75,10739.0,61.8343,61.8634,61.7375,61.7568,10739.0
2023-05-22 12:35:00,63.76,63.83,63.75,63.8,10797.0,61.7665,61.8343,61.7568,61.8053,10797.0
2023-05-22 12:40:00,63.79,63.81,63.77,63.81,6406.0,61.7956,61.815,61.7762,61.815,6406.0
2023-05-22 12:45:00,63.8,63.82,63.77,63.78,5991.0,61.8053,61.8246,61.7762,61.7859,5991.0
2023-05-22 12:50:00,63.77,63.82,63.76,63.79,7324.0,61.7762,61.8246,61.7665,61.7956,7324.0
2023-05-22 12:55:00,63.79,63.88,63.79,63.87,11120.0,61.7956,61.8828,61.7956,61.8731,11120.0
2023-05-22 13:00:00,63.88,63.92,63.85,63.85,8107.0,61.8828,61.9215,61.8537,61.8537,8107.0
2023-05-22 13:05:00,63.85,63.89,63.83,63.86,9790.0,61.8537,61.8925,61.8343,61.8634,9790.0
2023-05-22 13:10:00,63.86,63.88,63.75,63.77,10447.0,61.8634,61.8828,61.7568,61.7762,10447.0
2023-05-22 13:15:00,63.74,63.78,63.71,63.77,9433.0,61.7471,61.7859,61.7181,61.7762,9433.0
2023-05-22 13:20:00,63.79,63.85,63.78,63.83,8607.0,61.7956,61.8537,61.7859,61.8343,8607.0
2023-05-22 13:25:00,63.84,63.85,63.81,63.82,8575.0,61.844,61.8537,61.815,61.8246,8575.0
2023-05-22 13:30:00,63.81,63.85,63.81,63.81,7928.0,61.815,61.8537,61.815,61.815,7928.0
2023-05-22 13:35:00,63.8,63.87,63.8,63.86,8614.0,61.8053,61.8731,61.8053,61.8634,8614.0
2023-05-22 13:40:00,63.87,63.91,63.86,63.88,6953.0,61.8731,61.9118,61.8634,61.8828,6953.0
2023-05-22 13:45:00,63.89,63.89,63.84,63.88,7032.0,61.8925,61.8925,61.844,61.8828,7032.0
2023-05-22 13:50:00,63.87,63.89,63.81,63.84,8349.0,61.8731,61.8925,61.815,61.844,8349.0
2023-05-22 13:55:00,63.85,63.89,63.83,63.85,9904.0,61.8537,61.8925,61.8343,61.8537,9904.0
2023-05-22 14:00:00,63.84,63.88,63.84,63.86,7943.0,61.844,61.8828,61.844,61.8634,7943.0
2023-05-22 14:05:00,63.87,63.96,63.86,63.96,11220.0,61.8731,61.9603,61.8634,61.9603,11220.0
2023-05-22 14:10:00,63.95,63.97,63.91,63.93,13400.0,61.9506,61.97,61.9118,61.9312,13400.0
2023-05-22 14:15:00,63.93,63.96,63.91,63.94,7200.0,61.9312,61.9603,61.9118,61.9409,7200.0
2023-05-22 14:20:00,63.93,63.95,63.89,63.9,4535.0,61.9312,61.9506,61.8925,61.9021,4535.0
2023-05-22 14:25:00,63.9,63.97,63.89,63.96,11436.0,61.9021,61.97,61.8925,61.9603,11436.0
2023-05-22 14:30:00,63.96,64.01,63.95,64.0,14802.0,61.9603,62.0087,61.9506,61.999,14802.0
2023-05-22 14:35:00,64.01,64.06,64.0,64.06,14211.0,62.0087,62.0571,61.999,62.0571,14211.0
2023-05-22 14:40:00,64.05,64.09,64.04,64.09,10561.0,62.0475,62.0862,62.0378,62.0862,10561.0
2023-05-22 14:45:00,64.09,64.14,64.08,64.12,11089.0,62.0862,62.1346,62.0765,62.1153,11089.0
2023-05-22 14:50:00,64.13,64.21,64.13,64.19,14404.0,62.125,62.2025,62.125,62.1831,14404.0
2023-05-22 14:55:00,64.18,64.18,64.08,64.13,11435.0,62.1734,62.1734,62.0765,62.125,11435.0
2023-05-22 15:00:00,64.13,64.18,64.13,64.14,16915.0,62.125,62.1734,62.125,62.1346,16915.0
2023-05-22 15:05:00,64.14,64.18,64.1,64.11,27660.0,62.1346,62.1734,62.0959,62.1056,27660.0
2023-05-22 15:10:00,64.1,64.14,64.07,64.12,20199.0,62.0959,62.1346,62.0668,62.1153,20199.0
2023-05-22 15:15:00,64.12,64.17,64.1,64.16,27145.0,62.1153,62.1637,62.0959,62.154,27145.0
2023-05-22 15:20:00,64.16,64.2,64.12,64.14,37353.0,62.154,62.1928,62.1153,62.1346,37353.0
2023-05-22 15:25:00,64.15,64.18,64.08,64.16,65393.0,62.1443,62.1734,62.0765,62.154,65393.0
2023-05-22 15:30:00,64.16,64.16,64.08,64.12,41046.0,62.154,62.154,62.0765,62.1153,41046.0
2023-05-22 15:35:00,64.12,64.12,63.97,64.01,65461.0,62.1153,62.1153,61.97,62.0087,65461.0
2023-05-22 15:40:00,64.01,64.12,63.99,64.12,44505.0,62.0087,62.1153,61.9893,62.1153,44505.0
2023-05-22 15:45:00,64.11,64.16,64.03,64.03,43380.0,62.1056,62.154,62.0281,62.0281,43380.0
2023-05-22 15:50:00,64.04,64.16,64.0,64.04,97243.0,62.0378,62.154,61.999,62.0378,97243.0
2023-05-22 15:55:00,63.97,64.04,63.96,64.02,245168.0,61.97,62.0378,61.9603,62.0184,245168.0
2023-05-23 09:30:00,63.71,63.89,63.69,63.78,40151.0,61.7181,61.8925,61.6987,61.7859,40151.0
2023-05-23 09:35:00,63.78,63.92,63.68,63.9,11264.0,61.7859,61.9215,61.689,61.9021,11264.0
2023-05-23 09:40:00,63.86,63.91,63.84,63.87,8599.0,61.8634,61.9118,61.844,61.8731,8599.0
2023-05-23 09:45:00,63.88,63.95,63.85,63.94,14921.0,61.8828,61.9506,61.8537,61.9409,14921.0
2023-05-23 09:50:00,63.98,64.05,63.96,64.05,11636.0,61.9796,62.0475,61.9603,62.0475,11636.0
2023-05-23 09:55:00,64.05,64.05,63.9,63.9,8702.0,62.0475,62.0475,61.9021,61.9021,8702.0
2023-05-23 10:00:00,63.86,63.99,63.86,63.96,13527.0,61.8634,61.9893,61.8634,61.9603,13527.0
2023-05-23 10:05:00,63.93,63.98,63.89,63.96,8189.0,61.9312,61.9796,61.8925,61.9603,8189.0
2023-05-23 10:10:00,63.96,63.98,63.82,63.84,14180.0,61.9603,61.9796,61.8246,61.844,14180.0
2023-05-23 10:15:00,63.82,63.82,63.69,63.77,44463.0,61.8246,61.8246,61.6987,61.7762,44463.0
2023-05-23 10:20:00,63.75,63.75,63.63,63.64,11752.0,61.7568,61.7568,61.6406,61.6503,11752.0
2023-05-23 10:25:00,63.65,63.69,63.64,63.68,8334.0,61.66,61.6987,61.6503,61.689,8334.0
2023-05-23 10:30:00,63.65,63.7,63.64,63.65,12649.0,61.66,61.7084,61.6503,61.66,12649.0
2023-05-23 10:35:00,63.65,63.76,63.65,63.76,10637.0,61.66,61.7665,61.66,61.7665,10637.0
2023-05-23 10:40:00,63.76,63.82,63.76,63.78,10877.0,61.7665,61.8246,61.7665,61.7859,10877.0
2023-05-23 10:45:00,63.77,63.81,63.75,63.79,11162.0,61.7762,61.815,61.7568,61.7956,11162.0
2023-05-23 10:50:00,63.77,63.78,63.67,63.76,8013.0,61.7762,61.7859,61.6793,61.7665,8013.0
2023-05-23 10:55:00,63.77,63.78,63.73,63.78,7252.0,61.7762,61.7859,61.7375,61.7859,7252.0
2023-05-23 11:00:00,63.78,63.81,63.76,63.79,30711.0,61.7859,61.815,61.7665,61.7956,30711.0
2023-05-23 11:05:00,63.78,63.79,63.68,63.68,11676.0,61.7859,61.7956,61.689,61.689,11676.0
2023-05-23 11:10:00,63.67,63.73,63.67,63.71,8104.0,61.6793,61.7375,61.6793,61.7181,8104.0
2023-05-23 11:15:00,63.7,63.77,63.7,63.73,11953.0,61.7084,61.7762,61.7084,61.7375,11953.0
2023-05-23 11:20:00,63.71,63.8,63.71,63.79,5000.0,61.7181,61.8053,61.7181,61.7956,5000.0
2023-05-23 11:25:00,63.79,63.84,63.77,63.84,8998.0,61.7956,61.844,61.7762,61.844,8998.0
2023-05-23 11:30:00,63.83,63.84,63.81,63.82,7584.0,61.8343,61.844,61.815,61.8246,7584.0
2023-05-23 11:35:00,63.81,63.89,63.75,63.89,14197.0,61.815,61.8925,61.7568,61.8925,14197.0
2023-05-23 11:40:00,63.9,64.01,63.9,64.0,25149.0,61.9021,62.0087,61.9021,61.999,25149.0
2023-05-23 11:45:00,64.01,64.01,63.93,63.96,17346.0,62.0087,62.0087,61.9312,61.9603,17346.0
2023-05-23 11:50:00,63.98,64.04,63.94,64.02,10377.0,61.9796,62.0378,61.9409,62.0184,10377.0
2023-05-23 11:55:00,64.02,64.04,63.94,63.95,10594.0,62.0184,62.0378,61.9409,61.9506,10594.0
2023-05-23 12:00:00,63.95,64.01,63.94,63.97,10170.0,61.9506,62.0087,61.9409,61.97,10170.0
2023-05-23 12:05:00,63.95,63.95,63.88,63.89,16607.0,61.9506,61.9506,61.8828,61.8925,16607.0
2023-05-23 12:10:00,63.88,63.92,63.84,63.9,13765.0,61.8828,61.9215,61.844,61.9021,13765.0
2023-05-23 12:15:00,63.9,63.9,63.8,63.82,9267.0,61.9021,61.9021,61.8053,61.8246,9267.0
2023-05-23 12:20:00,63.82,63.85,63.81,63.82,7628.0,61.8246,61.8537,61.815,61.8246,7628.0
2023-05-23 12:25:00,63.83,63.85,63.78,63.79,9110.0,61.8343,61.8537,61.7859,61.7956,9110.0
2023-05-23 12:30:00,63.79,63.79,63.75,63.78,9311.0,61.7956,61.7956,61.7568,61.7859,9311.0
2023-05-23 12:35:00,63.77,63.77,63.6,63.61,14879.0,61.7762,61.7762,61.6115,61.6212,14879.0
2023-05-23 12:40:00,63.61,63.63,63.48,63.53,10399.0,61.6212,61.6406,61.4953,61.5437,10399.0
2023-05-23 12:45:00,63.52,63.54,63.49,63.51,8556.0,61.534,61.5534,61.505,61.5243,8556.0
2023-05-23 12:50:00,63.51,63.54,63.49,63.51,5239.0,61.5243,61.5534,61.505,61.5243,5239.0
2023-05-23 12:55:00,63.53,63.57,63.48,63.53,9321.0,61.5437,61.5825,61.4953,61.5437,9321.0
2023-05-23 13:00:00,63.53,63.6,63.53,63.58,9330.0,61.5437,61.6115,61.5437,61.5921,9330.0
2023-05-23 13:05:00,63.57,63.73,63.55,63.73,8335.0,61.5825,61.7375,61.5631,61.7375,8335.0
2023-05-23 13:10:00,63.72,63.82,63.72,63.81,6083.0,61.7278,61.8246,61.7278,61.815,6083.0
2023-05-23 13:15:00,63.82,63.84,63.78,63.83,8412.0,61.8246,61.844,61.7859,61.8343,8412.0
2023-05-23 13:20:00,63.83,63.86,63.8,63.86,10835.0,61.8343,61.8634,61.8053,61.8634,10835.0
2023-05-23 13:25:00,63.86,63.86,63.7,63.7,12119.0,61.8634,61.8634,61.7084,61.7084,12119.0
2023-05-23 13:30:00,63.68,63.71,63.59,63.61,13332.0,61.689,61.7181,61.6018,61.6212,13332.0
2023-05-23 13:35:00,63.61,63.71,63.6,63.69,15565.0,61.6212,61.7181,61.6115,61.6987,15565.0
2023-05-23 13:40:00,63.7,63.75,63.69,63.74,8928.0,61.7084,61.7568,61.6987,61.7471,8928.0
2023-05-23 13:45:00,63.74,63.76,63.68,63.68,11568.0,61.7471,61.7665,61.689,61.689,11568.0
2023-05-23 13:50:00,63.69,63.71,63.66,63.71,7317.0,61.6987,61.7181,61.6696,61.7181,7317.0
2023-05-23 13:55:00,63.71,63.71,63.64,63.66,11382.0,61.7181,61.7181,61.6503,61.6696,11382.0
2023-05-23 14:00:00,63.66,63.73,63.64,63.66,27541.0,61.6696,61.7375,61.6503,61.6696,27541.0
2023-05-23 14:05:00,63.67,63.7,63.6,63.63,13692.0,61.6793,61.7084,61.6115,61.6406,13692.0
2023-05-23 14:10:00,63.61,63.63,63.48,63.48,18769.0,61.6212,61.6406,61.4953,61.4953,18769.0
2023-05-23 14:15:00,63.49,63.53,63.38,63.4,23186.0,61.505,61.5437,61.3984,61.4178,23186.0
2023-05-23 14:20:00,63.4,63.41,63.2,63.2,58638.0,61.4178,61.4275,61.224,61.224,58638.0
2023-05-23 14:25:00,63.2,63.28,63.14,63.23,37007.0,61.224,61.3015,61.1659,61.2531,37007.0
2023-05-23 14:30:00,63.23,63.39,63.23,63.33,41478.0,61.2531,61.4081,61.2531,61.35,41478.0
2023-05-23 14:35:00,63.31,63.33,63.2,63.25,36159.0,61.3306,61.35,61.224,61.2725,36159.0
2023-05-23 14:40:00,63.25,63.28,63.2,63.27,14664.0,61.2725,61.3015,61.224,61.2918,14664.0
2023-05-23 14:45:00,63.28,63.35,63.28,63.31,34823.0,61.3015,61.3693,61.3015,61.3306,34823.0
2023-05-23 14:50:00,63.3,63.32,63.27,63.32,40809.0,61.3209,61.3403,61.2918,61.3403,40809.0
2023-05-23 14:55:00,63.32,63.43,63.27,63.41,113622.0,61.3403,61.4468,61.2918,61.4275,113622.0
2023-05-23 15:00:00,63.42,63.42,63.24,63.29,39519.0,61.4371,61.4371,61.2628,61.3112,39519.0
2023-05-23 15:05:00,63.27,63.35,63.27,63.31,15309.0,61.2918,61.3693,61.2918,61.3306,15309.0
2023-05-23 15:10:00,63.33,63.4,63.3,63.4,15290.0,61.35,61.4178,61.3209,61.4178,15290.0
2023-05-23 15:15:00,63.41,63.41,63.26,63.27,29514.0,61.4275,61.4275,61.2822,61.2918,29514.0
2023-05-23 15:20:00,63.27,63.49,63.26,63.48,33278.0,61.2918,61.505,61.2822,61.4953,33278.0
2023-05-23 15:25:00,63.49,63.55,63.46,63.51,27213.0,61.505,61.5631,61.4759,61.5243,27213.0
2023-05-23 15:30:00,63.51,63.55,63.47,63.53,32516.0,61.5243,61.5631,61.4856,61.5437,32516.0
2023-05-23 15:35:00,63.54,63.56,63.48,63.48,35113.0,61.5534,61.5728,61.4953,61.4953,35113.0
2023-05-23 15:40:00,63.47,63.54,63.46,63.5,61813.0,61.4856,61.5534,61.4759,61.5146,61813.0
2023-05-23 15:45:00,63.49,63.52,63.42,63.49,58161.0,61.505,61.534,61.4371,61.505,58161.0
2023-05-23 15:50:00,63.49,63.51,63.34,63.4,81675.0,61.505,61.5243,61.3597,61.4178,81675.0
2023-05-23 15:55:00,63.4,63.45,63.25,63.3,276213.0,61.4178,61.4662,61.2725,61.3209,276213.0
2023-05-24 09:30:00,63.1,63.18,62.66,62.85,60175.0,61.1272,61.2047,60.7009,60.885,60175.0
2023-05-24 09:35:00,62.9,63.04,62.85,62.94,26843.0,60.9334,61.069,60.885,60.9722,26843.0
2023-05-24 09:40:00,62.95,62.95,62.77,62.87,14050.0,60.9818,60.9818,60.8075,60.9043,14050.0
2023-05-24 09:45:00,62.84,62.84,62.67,62.74,14269.0,60.8753,60.8753,60.7106,60.7784,14269.0
2023-05-24 09:50:00,62.74,62.76,62.67,62.68,17031.0,60.7784,60.7978,60.7106,60.7203,17031.0
2023-05-24 09:55:00,62.7,62.77,62.69,62.69,9895.0,60.7397,60.8075,60.73,60.73,9895.0
2023-05-24 10:00:00,62.71,62.71,62.63,62.65,6914.0,60.7493,60.7493,60.6718,60.6912,6914.0
2023-05-24 10:05:00,62.63,62.66,62.58,62.64,11669.0,60.6718,60.7009,60.6234,60.6815,11669.0
2023-05-24 10:10:00,62.64,62.78,62.64,62.77,8957.0,60.6815,60.8172,60.6815,60.8075,8957.0
2023-05-24 10:15:00,62.76,62.77,62.7,62.74,9375.0,60.7978,60.8075,60.7397,60.7784,9375.0
2023-05-24 10:20:00,62.75,62.76,62.67,62.69,7993.0,60.7881,60.7978,60.7106,60.73,7993.0
2023-05-24 10:25:00,62.69,62.77,62.68,62.76,9683.0,60.73,60.8075,60.7203,60.7978,9683.0
2023-05-24 10:30:00,62.76,62.79,62.7,62.77,10680.0,60.7978,60.8268,60.7397,60.8075,10680.0
2023-05-24 10:35:00,62.77,62.82,62.76,62.79,12519.0,60.8075,60.8559,60.7978,60.8268,12519.0
2023-05-24 10:40:00,62.79,62.89,62.77,62.87,13336.0,60.8268,60.9237,60.8075,60.9043,13336.0
2023-05-24 10:45:00,62.86,62.86,62.71,62.74,10833.0,60.8947,60.8947,60.7493,60.7784,10833.0
2023-05-24 10:50:00,62.74,62.8,62.73,62.8,6738.0,60.7784,60.8365,60.7687,60.8365,6738.0
2023-05-24 10:55:00,62.81,62.82,62.76,62.78,8981.0,60.8462,60.8559,60.7978,60.8172,8981.0
2023-05-24 11:00:00,62.78,62.78,62.69,62.71,7434.0,60.8172,60.8172,60.73,60.7493,7434.0
2023-05-24 11:05:00,62.71,62.71,62.62,62.63,8119.0,60.7493,60.7493,60.6622,60.6718,8119.0
2023-05-24 11:10:00,62.64,62.72,62.63,62.67,6453.0,60.6815,60.759,60.6718,60.7106,6453.0
2023-05-24 11:15:00,62.67,62.75,62.66,62.7,5770.0,60.7106,60.7881,60.7009,60.7397,5770.0
2023-05-24 11:20:00,62.71,62.84,62.7,62.79,9806.0,60.7493,60.8753,60.7397,60.8268,9806.0
2023-05-24 11:25:00,62.79,62.84,62.66,62.67,17781.0,60.8268,60.8753,60.7009,60.7106,17781.0
2023-05-24 11:30:00,62.68,62.71,62.62,62.68,20431.0,60.7203,60.7493,60.6622,60.7203,20431.0
2023-05-24 11:35:00,62.67,62.71,62.63,62.71,5955.0,60.7106,60.7493,60.6718,60.7493,5955.0
2023-05-24 11:40:00,62.72,62.77,62.62,62.65,6296.0,60.759,60.8075,60.6622,60.6912,6296.0
2023-05-24 11:45:00,62.65,62.71,62.63,62.69,7208.0,60.6912,60.7493,60.6718,60.73,7208.0
2023-05-24 11:50:00,62.71,62.73,62.69,62.69,8811.0,60.7493,60.7687,60.73,60.73,8811.0
2023-05-24 11:55:00,62.7,62.71,62.61,62.62,10565.0,60.7397,60.7493,60.6525,60.6622,10565.0
2023-05-24 12:00:00,62.62,62.68,62.62,62.66,8489.0,60.6622,60.7203,60.6622,60.7009,8489.0
2023-05-24 12:05:00,62.66,62.66,62.59,62.59,7633.0,60.7009,60.7009,60.6331,60.6331,7633.0
2023-05-24 12:10:00,62.6,62.6,62.5,62.57,11439.0,60.6428,60.6428,60.5459,60.6137,11439.0
2023-05-24 12:15:00,62.56,62.56,62.46,62.48,12878.0,60.604,60.604,60.5072,60.5265,12878.0
2023-05-24 12:20:00,62.49,62.51,62.44,62.47,8508.0,60.5362,60.5556,60.4878,60.5169,8508.0
2023-05-24 12:25:00,62.49,62.51,62.48,62.5,8620.0,60.5362,60.5556,60.5265,60.5459,8620.0
2023-05-24 12:30:00,62.5,62.55,62.48,62.55,6713.0,60.5459,60.5944,60.5265,60.5944,6713.0
2023-05-24 12:35:00,62.55,62.63,62.54,62.63,9822.0,60.5944,60.6718,60.5847,60.6718,9822.0
2023-05-24 12:40:00,62.65,62.71,62.65,62.7,10852.0,60.6912,60.7493,60.6912,60.7397,10852.0
2023-05-24 12:45:00,62.71,62.71,62.62,62.62,9799.0,60.7493,60.7493,60.6622,60.6622,9799.0
2023-05-24 12:50:00,62.62,62.66,62.61,62.66,7544.0,60.6622,60.7009,60.6525,60.7009,7544.0
2023-05-24 12:55:00,62.66,62.67,62.62,62.63,15472.0,60.7009,60.7106,60.6622,60.6718,15472.0
2023-05-24 13:00:00,62.64,62.64,62.54,62.63,65145.0,60.6815,60.6815,60.5847,60.6718,65145.0
2023-05-24 13:05:00,62.62,62.67,62.6,62.63,8506.0,60.6622,60.7106,60.6428,60.6718,8506.0
2023-05-24 13:10:00,62.63,62.64,62.6,62.61,8960.0,60.6718,60.6815,60.6428,60.6525,8960.0
2023-05-24 13:15:00,62.63,62.67,62.6,62.65,7434.0,60.6718,60.7106,60.6428,60.6912,7434.0
2023-05-24 13:20:00,62.68,62.77,62.68,62.72,7534.0,60.7203,60.8075,60.7203,60.759,7534.0
2023-05-24 13:25:00,62.7,62.7,62.66,62.66,7600.0,60.7397,60.7397,60.7009,60.7009,7600.0
2023-05-24 13:30:00,62.66,62.73,62.65,62.73,7548.0,60.7009,60.7687,60.6912,60.7687,7548.0
2023-05-24 13:35:00,62.73,62.85,62.73,62.85,13050.0,60.7687,60.885,60.7687,60.885,13050.0
2023-05-24 13:40:00,62.86,62.93,62.86,62.93,7233.0,60.8947,60.9625,60.8947,60.9625,7233.0
2023-05-24 13:45:00,62.93,62.97,62.88,62.88,13203.0,60.9625,61.0012,60.914,60.914,13203.0
2023-05-24 13:50:00,62.87,62.89,62.84,62.88,6563.0,60.9043,60.9237,60.8753,60.914,6563.0
2023-05-24 13:55:00,62.88,62.92,62.86,62.9,6082.0,60.914,60.9528,60.8947,60.9334,6082.0
2023-05-24 14:00:00,62.92,62.95,62.84,62.84,7073.0,60.9528,60.9818,60.8753,60.8753,7073.0
2023-05-24 14:05:00,62.86,62.89,62.81,62.81,5499.0,60.8947,60.9237,60.8462,60.8462,5499.0
2023-05-24 14:10:00,62.8,62.82,62.74,62.82,7675.0,60.8365,60.8559,60.7784,60.8559,7675.0
2023-05-24 14:15:00,62.82,62.85,62.77,62.79,8325.0,60.8559,60.885,60.8075,60.8268,8325.0
2023-05-24 14:20:00,62.78,62.82,62.75,62.81,5979.0,60.8172,60.8559,60.7881,60.8462,5979.0
2023-05-24 14:25:00,62.81,62.81,62.71,62.74,8948.0,60.8462,60.8462,60.7493,60.7784,8948.0
2023-05-24 14:30:00,62.73,62.77,62.7,62.77,10201.0,60.7687,60.8075,60.7397,60.8075,10201.0
2023-05-24 14:35:00,62.78,62.82,62.75,62.82,6046.0,60.8172,60.8559,60.7881,60.8559,6046.0
2023-05-24 14:40:00,62.82,62.86,62.78,62.78,6038.0,60.8559,60.8947,60.8172,60.8172,6038.0
2023-05-24 14:45:00,62.79,62.83,62.76,62.78,9535.0,60.8268,60.8656,60.7978,60.8172,9535.0
2023-05-24 14:50:00,62.78,62.8,62.72,62.74,8755.0,60.8172,60.8365,60.759,60.7784,8755.0
2023-05-24 14:55:00,62.73,62.73,62.67,62.69,10903.0,60.7687,60.7687,60.7106,60.73,10903.0
2023-05-24 15:00:00,62.69,62.71,62.67,62.68,6103.0,60.73,60.7493,60.7106,60.7203,6103.0
2023-05-24 15:05:00,62.68,62.77,62.67,62.73,32848.0,60.7203,60.8075,60.7106,60.7687,32848.0
2023-05-24 15:10:00,62.73,62.8,62.71,62.8,13222.0,60.7687,60.8365,60.7493,60.8365,13222.0
2023-05-24 15:15:00,62.79,62.97,62.79,62.96,15257.0,60.8268,61.0012,60.8268,60.9915,15257.0
2023-05-24 15:20:00,62.96,63.06,62.92,62.94,20622.0,60.9915,61.0884,60.9528,60.9722,20622.0
2023-05-24 15:25:00,62.95,62.99,62.92,62.95,17847.0,60.9818,61.0206,60.9528,60.9818,17847.0
2023-05-24 15:30:00,62.95,63.06,62.93,62.95,31557.0,60.9818,61.0884,60.9625,60.9818,31557.0
2023-05-24 15:35:00,62.95,62.95,62.84,62.9,25251.0,60.9818,60.9818,60.8753,60.9334,25251.0
2023-05-24 15:40:00,62.9,62.94,62.85,62.86,29101.0,60.9334,60.9722,60.885,60.8947,29101.0
2023-05-24 15:45:00,62.86,62.86,62.8,62.84,31928.0,60.8947,60.8947,60.8365,60.8753,31928.0
2023-05-24 15:50:00,62.83,62.83,62.62,62.68,82767.0,60.8656,60.8656,60.6622,60.7203,82767.0
2023-05-24 15:55:00,62.68,62.68,62.52,62.62,241633.0,60.7203,60.7203,60.5653,60.6622,241633.0
2023-05-25 09:30:00,62.6,62.64,62.23,62.54,42915.0,60.6428,60.6815,60.2844,60.5847,42915.0
2023-05-25 09:35:00,62.53,62.57,62.38,62.39,5971.0,60.575,60.6137,60.4297,60.4394,5971.0
2023-05-25 09:40:00,62.35,62.41,62.32,62.37,13823.0,60.4006,60.4587,60.3715,60.42,13823.0
2023-05-25 09:45:00,62.36,62.5,62.3,62.3,6693.0,60.4103,60.5459,60.3522,60.3522,6693.0
2023-05-25 09:50:00,62.3,62.39,62.27,62.28,10960.0,60.3522,60.4394,60.3231,60.3328,10960.0
2023-05-25 09:55:00,62.28,62.33,62.25,62.3,6366.0,60.3328,60.3812,60.3037,60.3522,6366.0
2023-05-25 10:00:00,62.3,62.36,62.24,62.24,7614.0,60.3522,60.4103,60.294,60.294,7614.0
2023-05-25 10:05:00,62.23,62.3,62.17,62.17,9120.0,60.2844,60.3522,60.2262,60.2262,9120.0
2023-05-25 10:10:00,62.15,62.19,62.07,62.18,6997.0,60.2069,60.2456,60.1294,60.2359,6997.0
2023-05-25 10:15:00,62.2,62.26,62.03,62.03,11187.0,60.2553,60.3134,60.0906,60.0906,11187.0
2023-05-25 10:20:00,62.04,62.04,61.99,62.04,4345.0,60.1003,60.1003,60.0519,60.1003,4345.0
2023-05-25 10:25:00,62.04,62.21,62.04,62.19,4832.0,60.1003,60.265,60.1003,60.2456,4832.0
2023-05-25 10:30:00,62.2,62.21,62.15,62.15,6109.0,60.2553,60.265,60.2069,60.2069,6109.0
2023-05-25 10:35:00,62.16,62.16,62.08,62.15,8835.0,60.2165,60.2165,60.139,60.2069,8835.0
2023-05-25 10:40:00,62.16,62.19,62.1,62.12,8271.0,60.2165,60.2456,60.1584,60.1778,8271.0
2023-05-25 10:45:00,62.15,62.17,62.03,62.03,7634.0,60.2069,60.2262,60.0906,60.0906,7634.0
2023-05-25 10:50:00,62.05,62.13,62.04,62.08,5481.0,60.11,60.1875,60.1003,60.139,5481.0
2023-05-25 10:55:00,62.1,62.23,62.1,62.22,5662.0,60.1584,60.2844,60.1584,60.2747,5662.0
2023-05-25 11:00:00,62.23,62.27,62.2,62.27,8908.0,60.2844,60.3231,60.2553,60.3231,8908.0
2023-05-25 11:05:00,62.27,62.33,62.27,62.33,7071.0,60.3231,60.3812,60.3231,60.3812,7071.0
2023-05-25 11:10:00,62.31,62.33,62.27,62.29,8144.0,60.3619,60.3812,60.3231,60.3425,8144.0
2023-05-25 11:15:00,62.27,62.29,62.1,62.12,7545.0,60.3231,60.3425,60.1584,60.1778,7545.0
2023-05-25 11:20:00,62.12,62.14,62.07,62.09,3428.0,60.1778,60.1972,60.1294,60.1487,3428.0
2023-05-25 11:25:00,62.07,62.07,61.99,62.0,6199.0,60.1294,60.1294,60.0519,60.0615,6199.0
2023-05-25 11:30:00,62.02,62.03,61.94,61.97,5470.0,60.0809,60.0906,60.0034,60.0325,5470.0
2023-05-25 11:35:00,61.95,62.02,61.94,61.99,3808.0,60.0131,60.0809,60.0034,60.0519,3808.0
2023-05-25 11:40:00,62.01,62.01,61.92,61.92,6128.0,60.0712,60.0712,59.984,59.984,6128.0
2023-05-25 11:45:00,61.92,62.04,61.92,62.04,6830.0,59.984,60.1003,59.984,60.1003,6830.0
2023-05-25 11:50:00,62.04,62.15,62.02,62.11,10617.0,60.1003,60.2069,60.0809,60.1681,10617.0
2023-05-25 11:55:00,62.09,62.23,62.09,62.23,3756.0,60.1487,60.2844,60.1487,60.2844,3756.0
2023-05-25 12:00:00,62.25,62.32,62.24,62.32,4996.0,60.3037,60.3715,60.294,60.3715,4996.0
2023-05-25 12:05:00,62.34,62.34,62.29,62.3,4803.0,60.3909,60.3909,60.3425,60.3522,4803.0
2023-05-25 12:10:00,62.31,62.4,62.3,62.4,7638.0,60.3619,60.449,60.3522,60.449,7638.0
2023-05-25 12:15:00,62.4,62.45,62.39,62.44,2522.0,60.449,60.4975,60.4394,60.4878,2522.0
2023-05-25 12:20:00,62.47,62.47,62.36,62.4,8174.0,60.5169,60.5169,60.4103,60.449,8174.0
2023-05-25 12:25:00,62.39,62.4,62.33,62.35,8670.0,60.4394,60.449,60.3812,60.4006,8670.0
2023-05-25 12:30:00,62.36,62.37,62.24,62.25,11786.0,60.4103,60.42,60.294,60.3037,11786.0
2023-05-25 12:35:00,62.25,62.35,62.24,62.35,5434.0,60.3037,60.4006,60.294,60.4006,5434.0
2023-05-25 12:40:00,62.36,62.4,62.36,62.37,4685.0,60.4103,60.449,60.4103,60.42,4685.0
2023-05-25 12:45:00,62.36,62.38,62.34,62.37,5462.0,60.4103,60.4297,60.3909,60.42,5462.0
2023-05-25 12:50:00,62.37,62.38,62.3,62.31,4897.0,60.42,60.4297,60.3522,60.3619,4897.0
2023-05-25 12:55:00,62.3,62.34,62.22,62.24,9949.0,60.3522,60.3909,60.2747,60.294,9949.0
2023-05-25 13:00:00,62.25,62.29,62.2,62.23,5963.0,60.3037,60.3425,60.2553,60.2844,5963.0
2023-05-25 13:05:00,62.22,62.26,62.2,62.24,9410.0,60.2747,60.3134,60.2553,60.294,9410.0
2023-05-25 13:10:00,62.23,62.29,62.23,62.28,2777.0,60.2844,60.3425,60.2844,60.3328,2777.0
2023-05-25 13:15:00,62.3,62.42,62.3,62.42,4981.0,60.3522,60.4684,60.3522,60.4684,4981.0
2023-05-25 13:20:00,62.43,62.44,62.41,62.44,3704.0,60.4781,60.4878,60.4587,60.4878,3704.0
2023-05-25 13:25:00,62.44,62.52,62.44,62.48,2759.0,60.4878,60.5653,60.4878,60.5265,2759.0
2023-05-25 13:30:00,62.47,62.54,62.47,62.52,6449.0,60.5169,60.5847,60.5169,60.5653,6449.0
2023-05-25 13:35:00,62.5,62.51,62.43,62.45,8309.0,60.5459,60.5556,60.4781,60.4975,8309.0
2023-05-25 13:40:00,62.46,62.49,62.42,62.46,7588.0,60.5072,60.5362,60.4684,60.5072,7588.0
2023-05-25 13:45:00,62.45,62.47,62.43,62.47,6179.0,60.4975,60.5169,60.4781,60.5169,6179.0
2023-05-25 13:50:00,62.46,62.46,62.38,62.39,9082.0,60.5072,60.5072,60.4297,60.4394,9082.0
2023-05-25 13:55:00,62.4,62.43,62.37,62.43,5575.0,60.449,60.4781,60.42,60.4781,5575.0
2023-05-25 14:00:00,62.43,62.64,62.43,62.51,12928.0,60.4781,60.6815,60.4781,60.5556,12928.0
2023-05-25 14:05:00,62.52,62.52,62.37,62.39,13780.0,60.5653,60.5653,60.42,60.4394,13780.0
2023-05-25 14:10:00,62.39,62.43,62.38,62.43,9053.0,60.4394,60.4781,60.4297,60.4781,9053.0
2023-05-25 14:15:00,62.43,62.5,62.43,62.48,7382.0,60.4781,60.5459,60.4781,60.5265,7382.0
2023-05-25 14:20:00,62.51,62.51,62.45,62.46,8270.0,60.5556,60.5556,60.4975,60.5072,8270.0
2023-05-25 14:25:00,62.46,62.5,62.43,62.44,10003.0,60.5072,60.5459,60.4781,60.4878,10003.0
2023-05-25 14:30:00,62.43,62.44,62.27,62.31,12832.0,60.4781,60.4878,60.3231,60.3619,12832.0
2023-05-25 14:35:00,62.32,62.32,62.23,62.28,9236.0,60.3715,60.3715,60.2844,60.3328,9236.0
2023-05-25 14:40:00,62.28,62.3,62.21,62.27,7007.0,60.3328,60.3522,60.265,60.3231,7007.0
2023-05-25 14:45:00,62.27,62.34,62.22,62.27,8094.0,60.3231,60.3909,60.2747,60.3231,8094.0
2023-05-25 14:50:00,62.28,62.35,62.27,62.33,5062.0,60.3328,60.4006,60.3231,60.3812,5062.0
2023-05-25 14:55:00,62.32,62.32,62.26,62.3,7914.0,60.3715,60.3715,60.3134,60.3522,7914.0
2023-05-25 15:00:00,62.32,62.35,62.27,62.34,11157.0,60.3715,60.4006,60.3231,60.3909,11157.0
2023-05-25 15:05:00,62.35,62.44,62.34,62.44,14392.0,60.4006,60.4878,60.3909,60.4878,14392.0
2023-05-25 15:10:00,62.44,62.48,62.41,62.42,12297.0,60.4878,60.5265,60.4587,60.4684,12297.0
2023-05-25 15:15:00,62.41,62.42,62.34,62.36,15912.0,60.4587,60.4684,60.3909,60.4103,15912.0
2023-05-25 15:20:00,62.36,62.4,62.35,62.37,15764.0,60.4103,60.449,60.4006,60.42,15764.0
2023-05-25 15:25:00,62.36,62.46,62.34,62.42,12070.0,60.4103,60.5072,60.3909,60.4684,12070.0
2023-05-25 15:30:00,62.42,62.46,62.38,62.4,18928.0,60.4684,60.5072,60.4297,60.449,18928.0
2023-05-25 15:35:00,62.41,62.48,62.38,62.45,25455.0,60.4587,60.5265,60.4297,60.4975,25455.0
2023-05-25 15:40:00,62.46,62.5,62.43,62.44,24587.0,60.5072,60.5459,60.4781,60.4878,24587.0
2023-05-25 15:45:00,62.44,62.46,62.28,62.29,53595.0,60.4878,60.5072,60.3328,60.3425,53595.0
2023-05-25 15:50:00,62.28,62.31,62.13,62.15,88582.0,60.3328,60.3619,60.1875,60.2069,88582.0
2023-05-25 15:55:00,62.13,62.18,62.11,62.14,182260.0,60.1875,60.2359,60.1681,60.1972,182260.0
2023-05-26 09:30:00,62.16,62.42,62.16,62.39,29930.0,60.2165,60.4684,60.2165,60.4394,29930.0
2023-05-26 09:35:00,62.39,62.45,62.34,62.45,3520.0,60.4394,60.4975,60.3909,60.4975,3520.0
2023-05-26 09:40:00,62.47,62.84,62.46,62.81,3096.0,60.5169,60.8753,60.5072,60.8462,3096.0
2023-05-26 09:45:00,62.81,62.93,62.66,62.66,13102.0,60.8462,60.9625,60.7009,60.7009,13102.0
2023-05-26 09:50:00,62.73,62.74,62.58,62.63,10251.0,60.7687,60.7784,60.6234,60.6718,10251.0
2023-05-26 09:55:00,62.66,62.73,62.63,62.68,8773.0,60.7009,60.7687,60.6718,60.7203,8773.0
2023-05-26 10:00:00,62.72,62.83,62.65,62.72,10555.0,60.759,60.8656,60.6912,60.759,10555.0
2023-05-26 10:05:00,62.71,62.86,62.68,62.84,6410.0,60.7493,60.8947,60.7203,60.8753,6410.0
2023-05-26 10:10:00,62.84,62.84,62.75,62.79,6845.0,60.8753,60.8753,60.7881,60.8268,6845.0
2023-05-26 10:15:00,62.79,62.86,62.78,62.82,5104.0,60.8268,60.8947,60.8172,60.8559,5104.0
2023-05-26 10:20:00,62.84,62.87,62.76,62.82,3754.0,60.8753,60.9043,60.7978,60.8559,3754.0
2023-05-26 10:25:00,62.82,62.88,62.81,62.88,7493.0,60.8559,60.914,60.8462,60.914,7493.0
2023-05-26 10:30:00,62.91,62.98,62.88,62.95,9762.0,60.9431,61.0109,60.914,60.9818,9762.0
2023-05-26 10:35:00,62.94,62.99,62.9,62.91,24589.0,60.9722,61.0206,60.9334,60.9431,24589.0
2023-05-26 10:40:00,62.91,62.98,62.86,62.87,9363.0,60.9431,61.0109,60.8947,60.9043,9363.0
2023-05-26 10:45:00,62.85,62.96,62.82,62.96,11176.0,60.885,60.9915,60.8559,60.9915,11176.0
2023-05-26 10:50:00,62.92,62.94,62.85,62.9,5153.0,60.9528,60.9722,60.885,60.9334,5153.0
2023-05-26 10:55:00,62.91,62.96,62.82,62.84,4146.0,60.9431,60.9915,60.8559,60.8753,4146.0
2023-05-26 11:00:00,62.84,62.97,62.84,62.93,12108.0,60.8753,61.0012,60.8753,60.9625,12108.0
2023-05-26 11:05:00,62.91,62.96,62.88,62.89,12781.0,60.9431,60.9915,60.914,60.9237,12781.0
2023-05-26 11:10:00,62.88,62.88,62.69,62.74,7874.0,60.914,60.914,60.73,60.7784,7874.0
2023-05-26 11:15:00,62.72,62.8,62.7,62.7,5842.0,60.759,60.8365,60.7397,60.7397,5842.0
2023-05-26 11:20:00,62.72,62.72,62.61,62.65,6564.0,60.759,60.759,60.6525,60.6912,6564.0
2023-05-26 11:25:00,62.67,62.69,62.57,62.6,11696.0,60.7106,60.73,60.6137,60.6428,11696.0
2023-05-26 11:30:00,62.59,62.7,62.56,62.69,20057.0,60.6331,60.7397,60.604,60.73,20057.0
2023-05-26 11:35:00,62.67,62.74,62.67,62.67,3988.0,60.7106,60.7784,60.7106,60.7106,3988.0
2023-05-26 11:40:00,62.69,62.76,62.67,62.7,9036.0,60.73,60.7978,60.7106,60.7397,9036.0
2023-05-26 11:45:00,62.7,62.76,62.68,62.74,12440.0,60.7397,60.7978,60.7203,60.7784,12440.0
2023-05-26 11:50:00,62.75,62.8,62.7,62.73,7844.0,60.7881,60.8365,60.7397,60.7687,7844.0
2023-05-26 11:55:00,62.73,62.8,62.71,62.79,7883.0,60.7687,60.8365,60.7493,60.8268,7883.0
2023-05-26 12:00:00,62.79,62.89,62.78,62.86,7973.0,60.8268,60.9237,60.8172,60.8947,7973.0
2023-05-26 12:05:00,62.88,62.92,62.85,62.89,7211.0,60.914,60.9528,60.885,60.9237,7211.0
2023-05-26 12:10:00,62.87,62.9,62.77,62.78,25002.0,60.9043,60.9334,60.8075,60.8172,25002.0
2023-05-26 12:15:00,62.8,62.83,62.77,62.8,4184.0,60.8365,60.8656,60.8075,60.8365,4184.0
2023-05-26 12:20:00,62.78,62.93,62.78,62.93,8269.0,60.8172,60.9625,60.8172,60.9625,8269.0
2023-05-26 12:25:00,62.93,62.96,62.92,62.94,4595.0,60.9625,60.9915,60.9528,60.9722,4595.0
2023-05-26 12:30:00,62.94,62.98,62.91,62.91,4916.0,60.9722,61.0109,60.9431,60.9431,4916.0
2023-05-26 12:35:00,62.9,62.96,62.9,62.93,2850.0,60.9334,60.9915,60.9334,60.9625,2850.0
2023-05-26 12:40:00,62.94,62.99,62.93,62.96,9328.0,60.9722,61.0206,60.9625,60.9915,9328.0
2023-05-26 12:45:00,62.96,62.96,62.87,62.91,7881.0,60.9915,60.9915,60.9043,60.9431,7881.0
2023-05-26 12:50:00,62.91,62.95,62.84,62.85,18141.0,60.9431,60.9818,60.8753,60.885,18141.0
2023-05-26 12:55:00,62.83,62.85,62.77,62.79,5281.0,60.8656,60.885,60.8075,60.8268,5281.0
2023-05-26 13:00:00,62.81,62.84,62.81,62.83,3374.0,60.8462,60.8753,60.8462,60.8656,3374.0
2023-05-26 13:05:00,62.84,62.85,62.8,62.83,2797.0,60.8753,60.885,60.8365,60.8656,2797.0
2023-05-26 13:10:00,62.83,62.84,62.78,62.8,3830.0,60.8656,60.8753,60.8172,60.8365,3830.0
2023-05-26 13:15:00,62.78,62.78,62.69,62.72,3368.0,60.8172,60.8172,60.73,60.759,3368.0
2023-05-26 13:20:00,62.74,62.77,62.73,62.74,4700.0,60.7784,60.8075,60.7687,60.7784,4700.0
2023-05-26 13:25:00,62.73,62.73,62.69,62.7,3101.0,60.7687,60.7687,60.73,60.7397,3101.0
2023-05-26 13:30:00,62.71,62.78,62.7,62.77,2492.0,60.7493,60.8172,60.7397,60.8075,2492.0
2023-05-26 13:35:00,62.77,62.78,62.72,62.75,8791.0,60.8075,60.8172,60.759,60.7881,8791.0
2023-05-26 13:40:00,62.75,62.75,62.63,62.64,2981.0,60.7881,60.7881,60.6718,60.6815,2981.0
2023-05-26 13:45:00,62.63,62.64,62.59,62.61,4971.0,60.6718,60.6815,60.6331,60.6525,4971.0
2023-05-26 13:50:00,62.61,62.65,62.61,62.63,4611.0,60.6525,60.6912,60.6525,60.6718,4611.0
2023-05-26 13:55:00,62.64,62.65,62.61,62.63,4945.0,60.6815,60.6912,60.6525,60.6718,4945.0
2023-05-26 14:00:00,62.63,62.65,62.55,62.57,7318.0,60.6718,60.6912,60.5944,60.6137,7318.0
2023-05-26 14:05:00,62.53,62.55,62.52,62.55,2958.0,60.575,60.5944,60.5653,60.5944,2958.0
2023-05-26 14:10:00,62.55,62.62,62.54,62.61,4293.0,60.5944,60.6622,60.5847,60.6525,4293.0
2023-05-26 14:15:00,62.6,62.68,62.58,62.67,6731.0,60.6428,60.7203,60.6234,60.7106,6731.0
2023-05-26 14:20:00,62.67,62.71,62.66,62.71,5212.0,60.7106,60.7493,60.7009,60.7493,5212.0
2023-05-26 14:25:00,62.71,62.75,62.7,62.73,16812.0,60.7493,60.7881,60.7397,60.7687,16812.0
2023-05-26 14:30:00,62.73,62.75,62.71,62.73,12466.0,60.7687,60.7881,60.7493,60.7687,12466.0
2023-05-26 14:35:00,62.75,62.78,62.71,62.76,8479.0,60.7881,60.8172,60.7493,60.7978,8479.0
2023-05-26 14:40:00,62.75,62.75,62.71,62.74,8380.0,60.7881,60.7881,60.7493,60.7784,8380.0
2023-05-26 14:45:00,62.74,62.8,62.73,62.77,4295.0,60.7784,60.8365,60.7687,60.8075,4295.0
2023-05-26 14:50:00,62.77,62.78,62.75,62.77,7535.0,60.8075,60.8172,60.7881,60.8075,7535.0
2023-05-26 14:55:00,62.77,62.78,62.67,62.68,7814.0,60.8075,60.8172,60.7106,60.7203,7814.0
2023-05-26 15:00:00,62.69,62.8,62.68,62.8,30948.0,60.73,60.8365,60.7203,60.8365,30948.0
2023-05-26 15:05:00,62.79,62.84,62.75,62.84,12929.0,60.8268,60.8753,60.7881,60.8753,12929.0
2023-05-26 15:10:00,62.83,62.87,62.81,62.87,23089.0,60.8656,60.9043,60.8462,60.9043,23089.0
2023-05-26 15:15:00,62.87,62.96,62.87,62.94,17921.0,60.9043,60.9915,60.9043,60.9722,17921.0
2023-05-26 15:20:00,62.94,62.99,62.91,62.93,18371.0,60.9722,61.0206,60.9431,60.9625,18371.0
2023-05-26 15:25:00,62.94,62.97,62.89,62.9,16957.0,60.9722,61.0012,60.9237,60.9334,16957.0
2023-05-26 15:30:00,62.9,62.95,62.88,62.9,19054.0,60.9334,60.9818,60.914,60.9334,19054.0
2023-05-26 15:35:00,62.91,62.91,62.83,62.88,41311.0,60.9431,60.9431,60.8656,60.914,41311.0
2023-05-26 15:40:00,62.88,63.02,62.86,63.01,28336.0,60.914,61.0497,60.8947,61.04,28336.0
2023-05-26 15:45:00,63.01,63.08,62.98,63.07,41564.0,61.04,61.1078,61.0109,61.0981,41564.0
2023-05-26 15:50:00,63.06,63.06,62.91,62.98,72214.0,61.0884,61.0884,60.9431,61.0109,72214.0
2023-05-26 15:55:00,62.97,63.0,62.87,62.87,89781.0,61.0012,61.0303,60.9043,60.9043,89781.0
2023-05-30 09:30:00,63.03,63.3,63.03,63.2,40020.0,61.0593,61.3209,61.0593,61.224,40020.0
2023-05-30 09:35:00,63.19,63.2,62.82,62.88,11488.0,61.2143,61.224,60.8559,60.914,11488.0
2023-05-30 09:40:00,62.86,62.87,62.67,62.74,22745.0,60.8947,60.9043,60.7106,60.7784,22745.0
2023-05-30 09:45:00,62.75,62.88,62.72,62.83,10930.0,60.7881,60.914,60.759,60.8656,10930.0
2023-05-30 09:50:00,62.85,62.89,62.74,62.75,9596.0,60.885,60.9237,60.7784,60.7881,9596.0
2023-05-30 09:55:00,62.76,62.76,62.62,62.72,14385.0,60.7978,60.7978,60.6622,60.759,14385.0
2023-05-30 10:00:00,62.72,62.74,62.46,62.46,11471.0,60.759,60.7784,60.5072,60.5072,11471.0
2023-05-30 10:05:00,62.46,62.5,62.41,62.49,17244.0,60.5072,60.5459,60.4587,60.5362,17244.0
2023-05-30 10:10:00,62.5,62.63,62.46,62.63,12341.0,60.5459,60.6718,60.5072,60.6718,12341.0
2023-05-30 10:15:00,62.65,62.71,62.58,62.58,13823.0,60.6912,60.7493,60.6234,60.6234,13823.0
2023-05-30 10:20:00,62.58,62.67,62.42,62.42,10121.0,60.6234,60.7106,60.4684,60.4684,10121.0
2023-05-30 10:25:00,62.43,62.45,62.15,62.2,15948.0,60.4781,60.4975,60.2069,60.2553,15948.0
2023-05-30 10:30:00,62.19,62.3,62.17,62.23,8644.0,60.2456,60.3522,60.2262,60.2844,8644.0
2023-05-30 10:35:00,62.24,62.35,62.24,62.24,6154.0,60.294,60.4006,60.294,60.294,6154.0
2023-05-30 10:40:00,62.23,62.25,62.18,62.2,14535.0,60.2844,60.3037,60.2359,60.2553,14535.0
2023-05-30 10:45:00,62.22,62.26,62.14,62.19,11007.0,60.2747,60.3134,60.1972,60.2456,11007.0
2023-05-30 10:50:00,62.23,62.26,62.17,62.19,6320.0,60.2844,60.3134,60.2262,60.2456,6320.0
2023-05-30 10:55:00,62.19,62.2,62.14,62.15,4558.0,60.2456,60.2553,60.1972,60.2069,4558.0
2023-05-30 11:00:00,62.16,62.22,62.15,62.21,5780.0,60.2165,60.2747,60.2069,60.265,5780.0
2023-05-30 11:05:00,62.21,62.23,62.06,62.06,14475.0,60.265,60.2844,60.1197,60.1197,14475.0
2023-05-30 11:10:00,62.05,62.23,62.03,62.12,33809.0,60.11,60.2844,60.0906,60.1778,33809.0
2023-05-30 11:15:00,62.12,62.12,61.98,61.99,19591.0,60.1778,60.1778,60.0422,60.0519,19591.0
2023-05-30 11:20:00,61.98,61.99,61.88,61.9,13192.0,60.0422,60.0519,59.9453,59.9647,13192.0
2023-05-30 11:25:00,61.9,61.98,61.84,61.97,11842.0,59.9647,60.0422,59.9065,60.0325,11842.0
2023-05-30 11:30:00,62.02,62.07,61.97,62.05,5410.0,60.0809,60.1294,60.0325,60.11,5410.0
2023-05-30 11:35:00,62.06,62.17,62.04,62.17,5846.0,60.1197,60.2262,60.1003,60.2262,5846.0
2023-05-30 11:40:00,62.18,62.2,62.08,62.1,6675.0,60.2359,60.2553,60.139,60.1584,6675.0
2023-05-30 11:45:00,62.09,62.12,62.07,62.1,8154.0,60.1487,60.1778,60.1294,60.1584,8154.0
2023-05-30 11:50:00,62.11,62.12,62.07,62.1,9424.0,60.1681,60.1778,60.1294,60.1584,9424.0
2023-05-30 11:55:00,62.1,62.18,62.09,62.11,12701.0,60.1584,60.2359,60.1487,60.1681,12701.0
2023-05-30 12:00:00,62.12,62.18,62.12,62.16,9909.0,60.1778,60.2359,60.1778,60.2165,9909.0
2023-05-30 12:05:00,62.15,62.28,62.12,62.27,9679.0,60.2069,60.3328,60.1778,60.3231,9679.0
2023-05-30 12:10:00,62.27,62.33,62.24,62.31,7515.0,60.3231,60.3812,60.294,60.3619,7515.0
2023-05-30 12:15:00,62.31,62.49,62.31,62.48,11262.0,60.3619,60.5362,60.3619,60.5265,11262.0
2023-05-30 12:20:00,62.49,62.61,62.48,62.56,14658.0,60.5362,60.6525,60.5265,60.604,14658.0
2023-05-30 12:25:00,62.55,62.6,62.44,62.49,10924.0,60.5944,60.6428,60.4878,60.5362,10924.0
2023-05-30 12:30:00,62.48,62.67,62.47,62.65,8802.0,60.5265,60.7106,60.5169,60.6912,8802.0
2023-05-30 12:35:00,62.65,62.73,62.59,62.59,15953.0,60.6912,60.7687,60.6331,60.6331,15953.0
2023-05-30 12:40:00,62.58,62.6,62.53,62.53,5556.0,60.6234,60.6428,60.575,60.575,5556.0
2023-05-30 12:45:00,62.54,62.67,62.54,62.66,6988.0,60.5847,60.7106,60.5847,60.7009,6988.0
2023-05-30 12:50:00,62.68,62.78,62.65,62.78,30425.0,60.7203,60.8172,60.6912,60.8172,30425.0
2023-05-30 12:55:00,62.75,62.8,62.75,62.78,14402.0,60.7881,60.8365,60.7881,60.8172,14402.0
2023-05-30 13:00:00,62.77,62.84,62.69,62.74,32347.0,60.8075,60.8753,60.73,60.7784,32347.0
2023-05-30 13:05:00,62.73,62.73,62.54,62.54,5720.0,60.7687,60.7687,60.5847,60.5847,5720.0
2023-05-30 13:10:00,62.54,62.55,62.45,62.47,12642.0,60.5847,60.5944,60.4975,60.5169,12642.0
2023-05-30 13:15:00,62.47,62.57,62.39,62.57,54774.0,60.5169,60.6137,60.4394,60.6137,54774.0
2023-05-30 13:20:00,62.58,62.64,62.53,62.53,8880.0,60.6234,60.6815,60.575,60.575,8880.0
2023-05-30 13:25:00,62.54,62.54,62.29,62.33,29187.0,60.5847,60.5847,60.3425,60.3812,29187.0
2023-05-30 13:30:00,62.33,62.4,62.21,62.29,46052.0,60.3812,60.449,60.265,60.3425,46052.0
2023-05-30 13:35:00,62.29,62.57,62.28,62.51,31548.0,60.3425,60.6137,60.3328,60.5556,31548.0
2023-05-30 13:40:00,62.51,62.58,62.45,62.45,21994.0,60.5556,60.6234,60.4975,60.4975,21994.0
2023-05-30 13:45:00,62.46,62.59,62.45,62.59,2370.0,60.5072,60.6331,60.4975,60.6331,2370.0
2023-05-30 13:50:00,62.59,62.61,62.41,62.41,19178.0,60.6331,60.6525,60.4587,60.4587,19178.0
2023-05-30 13:55:00,62.39,62.44,62.31,62.4,34761.0,60.4394,60.4878,60.3619,60.449,34761.0
2023-05-30 14:00:00,62.41,62.45,62.4,62.45,18736.0,60.4587,60.4975,60.449,60.4975,18736.0
2023-05-30 14:05:00,62.46,62.46,62.34,62.38,9539.0,60.5072,60.5072,60.3909,60.4297,9539.0
2023-05-30 14:10:00,62.35,62.43,62.33,62.41,5541.0,60.4006,60.4781,60.3812,60.4587,5541.0
2023-05-30 14:15:00,62.41,62.49,62.39,62.46,8521.0,60.4587,60.5362,60.4394,60.5072,8521.0
2023-05-30 14:20:00,62.46,62.53,62.37,62.49,51638.0,60.5072,60.575,60.42,60.5362,51638.0
2023-05-30 14:25:00,62.5,62.57,62.49,62.56,4568.0,60.5459,60.6137,60.5362,60.604,4568.0
2023-05-30 14:30:00,62.57,62.58,62.52,62.55,19524.0,60.6137,60.6234,60.5653,60.5944,19524.0
2023-05-30 14:35:00,62.56,62.65,62.56,62.61,5507.0,60.604,60.6912,60.604,60.6525,5507.0
2023-05-30 14:40:00,62.62,62.71,62.6,62.69,12493.0,60.6622,60.7493,60.6428,60.73,12493.0
2023-05-30 14:45:00,62.69,62.69,62.6,62.6,12815.0,60.73,60.73,60.6428,60.6428,12815.0
2023-05-30 14:50:00,62.59,62.62,62.56,62.62,10205.0,60.6331,60.6622,60.604,60.6622,10205.0
2023-05-30 14:55:00,62.63,62.65,62.49,62.54,43735.0,60.6718,60.6912,60.5362,60.5847,43735.0
2023-05-30 15:00:00,62.49,62.59,62.46,62.56,18270.0,60.5362,60.6331,60.5072,60.604,18270.0
2023-05-30 15:05:00,62.57,62.58,62.44,62.57,55251.0,60.6137,60.6234,60.4878,60.6137,55251.0
2023-05-30 15:10:00,62.55,62.58,62.52,62.54,7717.0,60.5944,60.6234,60.5653,60.5847,7717.0
2023-05-30 15:15:00,62.55,62.55,62.43,62.43,51593.0,60.5944,60.5944,60.4781,60.4781,51593.0
2023-05-30 15:20:00,62.44,62.55,62.44,62.55,30941.0,60.4878,60.5944,60.4878,60.5944,30941.0
2023-05-30 15:25:00,62.54,62.57,62.5,62.53,26936.0,60.5847,60.6137,60.5459,60.575,26936.0
2023-05-30 15:30:00,62.52,62.55,62.46,62.47,33397.0,60.5653,60.5944,60.5072,60.5169,33397.0
2023-05-30 15:35:00,62.47,62.53,62.42,62.53,38987.0,60.5169,60.575,60.4684,60.575,38987.0
2023-05-30 15:40:00,62.52,62.56,62.43,62.48,66518.0,60.5653,60.604,60.4781,60.5265,66518.0
2023-05-30 15:45:00,62.47,62.54,62.47,62.49,82610.0,60.5169,60.5847,60.5169,60.5362,82610.0
2023-05-30 15:50:00,62.48,62.48,62.33,62.35,74912.0,60.5265,60.5265,60.3812,60.4006,74912.0
2023-05-30 15:55:00,62.35,62.46,62.34,62.46,167278.0,60.4006,60.5072,60.3909,60.5072,167278.0
2023-05-31 09:30:00,61.93,62.47,61.76,62.38,78881.0,59.9937,60.5169,59.8291,60.4297,78881.0
2023-05-31 09:35:00,62.39,62.48,62.28,62.45,25032.0,60.4394,60.5265,60.3328,60.4975,25032.0
2023-05-31 09:40:00,62.53,62.7,62.51,62.7,13226.0,60.575,60.7397,60.5556,60.7397,13226.0
2023-05-31 09:45:00,62.69,62.74,62.54,62.68,22235.0,60.73,60.7784,60.5847,60.7203,22235.0
2023-05-31 09:50:00,62.7,62.71,62.56,62.62,16499.0,60.7397,60.7493,60.604,60.6622,16499.0
2023-05-31 09:55:00,62.61,62.61,62.55,62.57,19163.0,60.6525,60.6525,60.5944,60.6137,19163.0
2023-05-31 10:00:00,62.58,62.58,62.45,62.48,12059.0,60.6234,60.6234,60.4975,60.5265,12059.0
2023-05-31 10:05:00,62.45,62.55,62.4,62.52,20986.0,60.4975,60.5944,60.449,60.5653,20986.0
2023-05-31 10:10:00,62.53,62.59,62.5,62.55,11713.0,60.575,60.6331,60.5459,60.5944,11713.0
2023-05-31 10:15:00,62.58,62.59,62.42,62.57,35123.0,60.6234,60.6331,60.4684,60.6137,35123.0
2023-05-31 10:20:00,62.57,62.65,62.55,62.56,11946.0,60.6137,60.6912,60.5944,60.604,11946.0
2023-05-31 10:25:00,62.57,62.57,62.42,62.45,35024.0,60.6137,60.6137,60.4684,60.4975,35024.0
2023-05-31 10:30:00,62.46,62.57,62.39,62.51,18928.0,60.5072,60.6137,60.4394,60.5556,18928.0
2023-05-31 10:35:00,62.51,62.53,62.45,62.48,7031.0,60.5556,60.575,60.4975,60.5265,7031.0
2023-05-31 10:40:00,62.47,62.48,62.38,62.4,60857.0,60.5169,60.5265,60.4297,60.449,60857.0
2023-05-31 10:45:00,62.42,62.48,62.34,62.39,16639.0,60.4684,60.5265,60.3909,60.4394,16639.0
2023-05-31 10:50:00,62.41,62.44,62.39,62.44,4625.0,60.4587,60.4878,60.4394,60.4878,4625.0
2023-05-31 10:55:00,62.42,62.47,62.36,62.39,12913.0,60.4684,60.5169,60.4103,60.4394,12913.0
2023-05-31 11:00:00,62.39,62.44,62.36,62.43,9018.0,60.4394,60.4878,60.4103,60.4781,9018.0
2023-05-31 11:05:00,62.43,62.46,62.38,62.38,11511.0,60.4781,60.5072,60.4297,60.4297,11511.0
2023-05-31 11:10:00,62.38,62.38,62.35,62.36,4510.0,60.4297,60.4297,60.4006,60.4103,4510.0
2023-05-31 11:15:00,62.38,62.4,62.35,62.4,4211.0,60.4297,60.449,60.4006,60.449,4211.0
2023-05-31 11:20:00,62.41,62.45,62.39,62.4,9463.0,60.4587,60.4975,60.4394,60.449,9463.0
2023-05-31 11:25:00,62.4,62.4,62.33,62.35,5209.0,60.449,60.449,60.3812,60.4006,5209.0
2023-05-31 11:30:00,62.35,62.39,62.34,62.39,7457.0,60.4006,60.4394,60.3909,60.4394,7457.0
2023-05-31 11:35:00,62.39,62.45,62.38,62.39,5907.0,60.4394,60.4975,60.4297,60.4394,5907.0
2023-05-31 11:40:00,62.39,62.47,62.38,62.41,11691.0,60.4394,60.5169,60.4297,60.4587,11691.0
2023-05-31 11:45:00,62.41,62.41,62.31,62.33,11197.0,60.4587,60.4587,60.3619,60.3812,11197.0
2023-05-31 11:50:00,62.33,62.34,62.26,62.3,20857.0,60.3812,60.3909,60.3134,60.3522,20857.0
2023-05-31 11:55:00,62.3,62.33,62.29,62.32,9820.0,60.3522,60.3812,60.3425,60.3715,9820.0
2023-05-31 12:00:00,62.34,62.46,62.34,62.45,7549.0,60.3909,60.5072,60.3909,60.4975,7549.0
2023-05-31 12:05:00,62.44,62.45,62.38,62.4,5665.0,60.4878,60.4975,60.4297,60.449,5665.0
2023-05-31 12:10:00,62.43,62.45,62.41,62.42,3723.0,60.4781,60.4975,60.4587,60.4684,3723.0
2023-05-31 12:15:00,62.43,62.47,62.42,62.46,9381.0,60.4781,60.5169,60.4684,60.5072,9381.0
2023-05-31 12:20:00,62.47,62.61,62.46,62.6,14288.0,60.5169,60.6525,60.5072,60.6428,14288.0
2023-05-31 12:25:00,62.6,62.67,62.59,62.64,25925.0,60.6428,60.7106,60.6331,60.6815,25925.0
2023-05-31 12:30:00,62.64,62.69,62.56,62.68,5890.0,60.6815,60.73,60.604,60.7203,5890.0
2023-05-31 12:35:00,62.69,62.72,62.65,62.65,7303.0,60.73,60.759,60.6912,60.6912,7303.0
2023-05-31 12:40:00,62.67,62.76,62.66,62.73,8053.0,60.7106,60.7978,60.7009,60.7687,8053.0
2023-05-31 12:45:00,62.73,62.73,62.63,62.68,22390.0,60.7687,60.7687,60.6718,60.7203,22390.0
2023-05-31 12:50:00,62.67,62.68,62.51,62.57,20801.0,60.7106,60.7203,60.5556,60.6137,20801.0
2023-05-31 12:55:00,62.56,62.6,62.56,62.58,9590.0,60.604,60.6428,60.604,60.6234,9590.0
2023-05-31 13:00:00,62.59,62.6,62.55,62.6,6938.0,60.6331,60.6428,60.5944,60.6428,6938.0
2023-05-31 13:05:00,62.6,62.63,62.54,62.62,49495.0,60.6428,60.6718,60.5847,60.6622,49495.0
2023-05-31 13:10:00,62.61,62.65,62.52,62.52,43482.0,60.6525,60.6912,60.5653,60.5653,43482.0
2023-05-31 13:15:00,62.53,62.61,62.52,62.6,84717.0,60.575,60.6525,60.5653,60.6428,84717.0
2023-05-31 13:20:00,62.6,62.68,62.6,62.67,8578.0,60.6428,60.7203,60.6428,60.7106,8578.0
2023-05-31 13:25:00,62.68,62.7,62.66,62.68,6743.0,60.7203,60.7397,60.7009,60.7203,6743.0
2023-05-31 13:30:00,62.68,62.71,62.64,62.7,16956.0,60.7203,60.7493,60.6815,60.7397,16956.0
2023-05-31 13:35:00,62.68,62.75,62.62,62.74,18420.0,60.7203,60.7881,60.6622,60.7784,18420.0
2023-05-31 13:40:00,62.75,62.83,62.74,62.82,10070.0,60.7881,60.8656,60.7784,60.8559,10070.0
2023-05-31 13:45:00,62.83,62.83,62.74,62.77,8459.0,60.8656,60.8656,60.7784,60.8075,8459.0
2023-05-31 13:50:00,62.78,62.88,62.78,62.84,8705.0,60.8172,60.914,60.8172,60.8753,8705.0
2023-05-31 13:55:00,62.84,62.94,62.83,62.94,23115.0,60.8753,60.9722,60.8656,60.9722,23115.0
2023-05-31 14:00:00,62.94,62.94,62.87,62.87,13599.0,60.9722,60.9722,60.9043,60.9043,13599.0
2023-05-31 14:05:00,62.87,62.88,62.82,62.86,15233.0,60.9043,60.914,60.8559,60.8947,15233.0
2023-05-31 14:10:00,62.86,62.91,62.83,62.9,13405.0,60.8947,60.9431,60.8656,60.9334,13405.0
2023-05-31 14:15:00,62.91,62.96,62.87,62.95,15738.0,60.9431,60.9915,60.9043,60.9818,15738.0
2023-05-31 14:20:00,62.94,62.94,62.88,62.9,11195.0,60.9722,60.9722,60.914,60.9334,11195.0
2023-05-31 14:25:00,62.9,62.94,62.86,62.88,24087.0,60.9334,60.9722,60.8947,60.914,24087.0
2023-05-31 14:30:00,62.87,62.91,62.82,62.82,5090.0,60.9043,60.9431,60.8559,60.8559,5090.0
2023-05-31 14:35:00,62.82,62.88,62.81,62.84,7983.0,60.8559,60.914,60.8462,60.8753,7983.0
2023-05-31 14:40:00,62.85,62.87,62.81,62.87,8191.0,60.885,60.9043,60.8462,60.9043,8191.0
2023-05-31 14:45:00,62.88,62.88,62.82,62.84,8096.0,60.914,60.914,60.8559,60.8753,8096.0
2023-05-31 14:50:00,62.84,62.84,62.74,62.78,12782.0,60.8753,60.8753,60.7784,60.8172,12782.0
2023-05-31 14:55:00,62.78,62.84,62.78,62.81,8866.0,60.8172,60.8753,60.8172,60.8462,8866.0
2023-05-31 15:00:00,62.83,62.83,62.7,62.72,7355.0,60.8656,60.8656,60.7397,60.759,7355.0
2023-05-31 15:05:00,62.71,62.75,62.7,62.75,9476.0,60.7493,60.7881,60.7397,60.7881,9476.0
2023-05-31 15:10:00,62.75,62.82,62.73,62.8,7408.0,60.7881,60.8559,60.7687,60.8365,7408.0
2023-05-31 15:15:00,62.8,62.86,62.79,62.85,16372.0,60.8365,60.8947,60.8268,60.885,16372.0
2023-05-31 15:20:00,62.83,62.86,62.72,62.74,23244.0,60.8656,60.8947,60.759,60.7784,23244.0
2023-05-31 15:25:00,62.72,62.76,62.68,62.69,16802.0,60.759,60.7978,60.7203,60.73,16802.0
2023-05-31 15:30:00,62.69,62.75,62.67,62.69,22855.0,60.73,60.7881,60.7106,60.73,22855.0
2023-05-31 15:35:00,62.7,62.74,62.64,62.66,34935.0,60.7397,60.7784,60.6815,60.7009,34935.0
2023-05-31 15:40:00,62.64,62.81,62.62,62.81,34312.0,60.6815,60.8462,60.6622,60.8462,34312.0
2023-05-31 15:45:00,62.84,62.91,62.83,62.88,24356.0,60.8753,60.9431,60.8656,60.914,24356.0
2023-05-31 15:50:00,62.9,62.95,62.55,62.61,121811.0,60.9334,60.9818,60.5944,60.6525,121811.0
2023-05-31 15:55:00,62.61,62.61,62.45,62.49,380018.0,60.6525,60.6525,60.4975,60.5362,380018.0
2023-06-01 09:30:00,62.5,62.63,62.29,62.34,30315.0,60.5459,60.6718,60.3425,60.3909,30315.0
2023-06-01 09:35:00,62.3,62.47,62.28,62.44,26370.0,60.3522,60.5169,60.3328,60.4878,26370.0
2023-06-01 09:40:00,62.43,62.47,62.31,62.4,25300.0,60.4781,60.5169,60.3619,60.449,25300.0
2023-06-01 09:45:00,62.34,62.38,62.25,62.32,22528.0,60.3909,60.4297,60.3037,60.3715,22528.0
2023-06-01 09:50:00,62.32,62.32,62.17,62.25,23586.0,60.3715,60.3715,60.2262,60.3037,23586.0
2023-06-01 09:55:00,62.17,62.17,61.95,62.0,11135.0,60.2262,60.2262,60.0131,60.0615,11135.0
2023-06-01 10:00:00,62.04,62.08,61.91,62.03,15344.0,60.1003,60.139,59.9744,60.0906,15344.0
2023-06-01 10:05:00,62.03,62.18,61.99,61.99,18350.0,60.0906,60.2359,60.0519,60.0519,18350.0
2023-06-01 10:10:00,61.99,62.06,61.94,61.99,15603.0,60.0519,60.1197,60.0034,60.0519,15603.0
2023-06-01 10:15:00,62.06,62.06,61.84,61.89,11531.0,60.1197,60.1197,59.9065,59.955,11531.0
2023-06-01 10:20:00,61.89,61.89,61.77,61.8,17518.0,59.955,59.955,59.8387,59.8678,17518.0
2023-06-01 10:25:00,61.8,61.96,61.77,61.9,23077.0,59.8678,60.0228,59.8387,59.9647,23077.0
2023-06-01 10:30:00,61.89,61.98,61.87,61.98,13850.0,59.955,60.0422,59.9356,60.0422,13850.0
2023-06-01 10:35:00,61.98,62.04,61.94,61.96,12183.0,60.0422,60.1003,60.0034,60.0228,12183.0
2023-06-01 10:40:00,61.97,62.13,61.96,62.06,17888.0,60.0325,60.1875,60.0228,60.1197,17888.0
2023-06-01 10:45:00,62.07,62.18,61.92,62.05,59937.0,60.1294,60.2359,59.984,60.11,59937.0
2023-06-01 10:50:00,62.05,62.08,62.02,62.04,24050.0,60.11,60.139,60.0809,60.1003,24050.0
2023-06-01 10:55:00,62.06,62.15,62.04,62.05,10806.0,60.1197,60.2069,60.1003,60.11,10806.0
2023-06-01 11:00:00,62.05,62.05,61.92,61.96,25428.0,60.11,60.11,59.984,60.0228,25428.0
2023-06-01 11:05:00,61.97,62.02,61.89,61.89,20840.0,60.0325,60.0809,59.955,59.955,20840.0
2023-06-01 11:10:00,61.89,61.95,61.85,61.9,27530.0,59.955,60.0131,59.9162,59.9647,27530.0
2023-06-01 11:15:00,61.91,62.06,61.9,61.99,76468.0,59.9744,60.1197,59.9647,60.0519,76468.0
2023-06-01 11:20:00,61.96,61.96,61.8,61.93,37643.0,60.0228,60.0228,59.8678,59.9937,37643.0
2023-06-01 11:25:00,61.93,61.96,61.84,61.9,53058.0,59.9937,60.0228,59.9065,59.9647,53058.0
2023-06-01 11:30:00,61.92,62.05,61.9,62.04,61694.0,59.984,60.11,59.9647,60.1003,61694.0
2023-06-01 11:35:00,62.04,62.27,62.01,62.22,28391.0,60.1003,60.3231,60.0712,60.2747,28391.0
2023-06-01 11:40:00,62.22,62.22,62.16,62.2,18415.0,60.2747,60.2747,60.2165,60.2553,18415.0
2023-06-01 11:45:00,62.19,62.24,62.17,62.19,36636.0,60.2456,60.294,60.2262,60.2456,36636.0
2023-06-01 11:50:00,62.2,62.2,62.14,62.17,29198.0,60.2553,60.2553,60.1972,60.2262,29198.0
2023-06-01 11:55:00,62.17,62.34,62.15,62.34,32730.0,60.2262,60.3909,60.2069,60.3909,32730.0
2023-06-01 12:00:00,62.35,62.45,62.35,62.36,20882.0,60.4006,60.4975,60.4006,60.4103,20882.0
2023-06-01 12:05:00,62.35,62.44,62.33,62.4,8324.0,60.4006,60.4878,60.3812,60.449,8324.0
2023-06-01 12:10:00,62.41,62.45,62.38,62.41,7998.0,60.4587,60.4975,60.4297,60.4587,7998.0
2023-06-01 12:15:00,62.43,62.44,62.38,62.41,11210.0,60.4781,60.4878,60.4297,60.4587,11210.0
2023-06-01 12:20:00,62.41,62.48,62.39,62.41,11288.0,60.4587,60.5265,60.4394,60.4587,11288.0
2023-06-01 12:25:00,62.43,62.46,62.39,62.45,6467.0,60.4781,60.5072,60.4394,60.4975,6467.0
2023-06-01 12:30:00,62.46,62.5,62.41,62.42,7990.0,60.5072,60.5459,60.4587,60.4684,7990.0
2023-06-01 12:35:00,62.44,62.51,62.41,62.47,14764.0,60.4878,60.5556,60.4587,60.5169,14764.0
2023-06-01 12:40:00,62.5,62.5,62.38,62.4,7495.0,60.5459,60.5459,60.4297,60.449,7495.0
2023-06-01 12:45:00,62.4,62.43,62.38,62.41,7533.0,60.449,60.4781,60.4297,60.4587,7533.0
2023-06-01 12:50:00,62.42,62.53,62.38,62.44,21166.0,60.4684,60.575,60.4297,60.4878,21166.0
2023-06-01 12:55:00,62.43,62.44,62.38,62.4,8773.0,60.4781,60.4878,60.4297,60.449,8773.0
2023-06-01 13:00:00,62.43,62.46,62.34,62.36,10969.0,60.4781,60.5072,60.3909,60.4103,10969.0
2023-06-01 13:05:00,62.37,62.39,62.31,62.31,5807.0,60.42,60.4394,60.3619,60.3619,5807.0
2023-06-01 13:10:00,62.33,62.37,62.29,62.32,12873.0,60.3812,60.42,60.3425,60.3715,12873.0
2023-06-01 13:15:00,62.31,62.37,62.29,62.34,7976.0,60.3619,60.42,60.3425,60.3909,7976.0
2023-06-01 13:20:00,62.34,62.39,62.3,62.33,22857.0,60.3909,60.4394,60.3522,60.3812,22857.0
2023-06-01 13:25:00,62.33,62.33,62.28,62.32,11120.0,60.3812,60.3812,60.3328,60.3715,11120.0
2023-06-01 13:30:00,62.32,62.34,62.28,62.32,10087.0,60.3715,60.3909,60.3328,60.3715,10087.0
2023-06-01 13:35:00,62.32,62.33,62.29,62.3,18874.0,60.3715,60.3812,60.3425,60.3522,18874.0
2023-06-01 13:40:00,62.29,62.31,62.26,62.29,10944.0,60.3425,60.3619,60.3134,60.3425,10944.0
2023-06-01 13:45:00,62.28,62.36,62.28,62.35,11415.0,60.3328,60.4103,60.3328,60.4006,11415.0
2023-06-01 13:50:00,62.37,62.4,62.34,62.4,4426.0,60.42,60.449,60.3909,60.449,4426.0
2023-06-01 13:55:00,62.41,62.42,62.33,62.38,10109.0,60.4587,60.4684,60.3812,60.4297,10109.0
2023-06-01 14:00:00,62.39,62.41,62.33,62.37,11927.0,60.4394,60.4587,60.3812,60.42,11927.0
2023-06-01 14:05:00,62.38,62.44,62.38,62.43,7506.0,60.4297,60.4878,60.4297,60.4781,7506.0
2023-06-01 14:10:00,62.43,62.44,62.37,62.38,18508.0,60.4781,60.4878,60.42,60.4297,18508.0
2023-06-01 14:15:00,62.38,62.4,62.3,62.32,7732.0,60.4297,60.449,60.3522,60.3715,7732.0
2023-06-01 14:20:00,62.32,62.36,62.29,62.35,4617.0,60.3715,60.4103,60.3425,60.4006,4617.0
2023-06-01 14:25:00,62.36,62.44,62.34,62.39,11536.0,60.4103,60.4878,60.3909,60.4394,11536.0
2023-06-01 14:30:00,62.39,62.4,62.37,62.38,3215.0,60.4394,60.449,60.42,60.4297,3215.0
2023-06-01 14:35:00,62.39,62.4,62.32,62.33,9964.0,60.4394,60.449,60.3715,60.3812,9964.0
2023-06-01 14:40:00,62.33,62.37,62.32,62.36,5048.0,60.3812,60.42,60.3715,60.4103,5048.0
2023-06-01 14:45:00,62.36,62.36,62.31,62.32,10343.0,60.4103,60.4103,60.3619,60.3715,10343.0
2023-06-01 14:50:00,62.32,62.42,62.3,62.42,13254.0,60.3715,60.4684,60.3522,60.4684,13254.0
2023-06-01 14:55:00,62.42,62.46,62.38,62.46,10198.0,60.4684,60.5072,60.4297,60.5072,10198.0
2023-06-01 15:00:00,62.47,62.56,62.44,62.54,10781.0,60.5169,60.604,60.4878,60.5847,10781.0
2023-06-01 15:05:00,62.55,62.59,62.52,62.52,11913.0,60.5944,60.6331,60.5653,60.5653,11913.0
2023-06-01 15:10:00,62.53,62.6,62.53,62.6,9192.0,60.575,60.6428,60.575,60.6428,9192.0
2023-06-01 15:15:00,62.6,62.62,62.56,62.57,13965.0,60.6428,60.6622,60.604,60.6137,13965.0
2023-06-01 15:20:00,62.57,62.62,62.56,62.57,16726.0,60.6137,60.6622,60.604,60.6137,16726.0
2023-06-01 15:25:00,62.57,62.58,62.48,62.49,17789.0,60.6137,60.6234,60.5265,60.5362,17789.0
2023-06-01 15:30:00,62.49,62.52,62.38,62.43,18905.0,60.5362,60.5653,60.4297,60.4781,18905.0
2023-06-01 15:35:00,62.43,62.43,62.38,62.42,23633.0,60.4781,60.4781,60.4297,60.4684,23633.0
2023-06-01 15:40:00,62.42,62.42,62.35,62.41,15615.0,60.4684,60.4684,60.4006,60.4587,15615.0
2023-06-01 15:45:00,62.41,62.47,62.39,62.46,20347.0,60.4587,60.5169,60.4394,60.5072,20347.0
2023-06-01 15:50:00,62.46,62.46,62.12,62.14,117270.0,60.5072,60.5072,60.1778,60.1972,117270.0
2023-06-01 15:55:00,62.13,62.25,62.11,62.18,232148.0,60.1875,60.3037,60.1681,60.2359,232148.0
2023-06-02 09:30:00,62.92,63.05,62.71,62.81,121899.0,60.9528,61.0787,60.7493,60.8462,121899.0
2023-06-02 09:35:00,62.87,63.08,62.84,62.99,10225.0,60.9043,61.1078,60.8753,61.0206,10225.0
2023-06-02 09:40:00,63.04,63.25,63.03,63.15,10214.0,61.069,61.2725,61.0593,61.1756,10214.0
2023-06-02 09:45:00,63.14,63.24,62.91,62.92,46201.0,61.1659,61.2628,60.9431,60.9528,46201.0
2023-06-02 09:50:00,62.95,63.18,62.78,62.81,98598.0,60.9818,61.2047,60.8172,60.8462,98598.0
2023-06-02 09:55:00,62.81,62.85,62.59,62.59,39651.0,60.8462,60.885,60.6331,60.6331,39651.0
2023-06-02 10:00:00,62.62,62.71,62.56,62.63,29236.0,60.6622,60.7493,60.604,60.6718,29236.0
2023-06-02 10:05:00,62.65,62.77,62.6,62.63,79280.0,60.6912,60.8075,60.6428,60.6718,79280.0
2023-06-02 10:10:00,62.61,62.78,62.61,62.72,45915.0,60.6525,60.8172,60.6525,60.759,45915.0
2023-06-02 10:15:00,62.72,62.73,62.54,62.67,81270.0,60.759,60.7687,60.5847,60.7106,81270.0
2023-06-02 10:20:00,62.67,62.82,62.67,62.79,21929.0,60.7106,60.8559,60.7106,60.8268,21929.0
2023-06-02 10:25:00,62.78,62.9,62.76,62.84,50434.0,60.8172,60.9334,60.7978,60.8753,50434.0
2023-06-02 10:30:00,62.84,63.03,62.83,62.98,41507.0,60.8753,61.0593,60.8656,61.0109,41507.0
2023-06-02 10:35:00,62.99,63.28,62.98,63.28,27726.0,61.0206,61.3015,61.0109,61.3015,27726.0
2023-06-02 10:40:00,63.26,63.27,63.16,63.26,14007.0,61.2822,61.2918,61.1853,61.2822,14007.0
2023-06-02 10:45:00,63.26,63.32,63.22,63.29,58518.0,61.2822,61.3403,61.2434,61.3112,58518.0
2023-06-02 10:50:00,63.28,63.29,63.19,63.24,18934.0,61.3015,61.3112,61.2143,61.2628,18934.0
2023-06-02 10:55:00,63.23,63.3,63.18,63.27,17342.0,61.2531,61.3209,61.2047,61.2918,17342.0
2023-06-02 11:00:00,63.28,63.52,63.28,63.48,19783.0,61.3015,61.534,61.3015,61.4953,19783.0
2023-06-02 11:05:00,63.48,63.52,63.42,63.44,27707.0,61.4953,61.534,61.4371,61.4565,27707.0
2023-06-02 11:10:00,63.44,63.5,63.42,63.47,14396.0,61.4565,61.5146,61.4371,61.4856,14396.0
2023-06-02 11:15:00,63.48,63.53,63.47,63.51,17726.0,61.4953,61.5437,61.4856,61.5243,17726.0
2023-06-02 11:20:00,63.53,63.59,63.51,63.52,15281.0,61.5437,61.6018,61.5243,61.534,15281.0
2023-06-02 11:25:00,63.52,63.58,63.49,63.55,12779.0,61.534,61.5921,61.505,61.5631,12779.0
2023-06-02 11:30:00,63.54,63.63,63.54,63.62,39857.0,61.5534,61.6406,61.5534,61.6309,39857.0
2023-06-02 11:35:00,63.62,63.63,63.56,63.59,31041.0,61.6309,61.6406,61.5728,61.6018,31041.0
2023-06-02 11:40:00,63.59,63.66,63.57,63.61,16654.0,61.6018,61.6696,61.5825,61.6212,16654.0
2023-06-02 11:45:00,63.61,63.61,63.49,63.51,17379.0,61.6212,61.6212,61.505,61.5243,17379.0
2023-06-02 11:50:00,63.5,63.61,63.49,63.59,14359.0,61.5146,61.6212,61.505,61.6018,14359.0
2023-06-02 11:55:00,63.59,63.67,63.56,63.66,13113.0,61.6018,61.6793,61.5728,61.6696,13113.0
2023-06-02 12:00:00,63.67,63.71,63.65,63.7,10728.0,61.6793,61.7181,61.66,61.7084,10728.0
2023-06-02 12:05:00,63.71,63.82,63.71,63.77,15652.0,61.7181,61.8246,61.7181,61.7762,15652.0
2023-06-02 12:10:00,63.78,63.79,63.68,63.69,23813.0,61.7859,61.7956,61.689,61.6987,23813.0
2023-06-02 12:15:00,63.69,63.75,63.68,63.72,17882.0,61.6987,61.7568,61.689,61.7278,17882.0
2023-06-02 12:20:00,63.73,63.76,63.7,63.71,18658.0,61.7375,61.7665,61.7084,61.7181,18658.0
2023-06-02 12:25:00,63.71,63.72,63.67,63.68,15308.0,61.7181,61.7278,61.6793,61.689,15308.0
2023-06-02 12:30:00,63.68,63.69,63.62,63.63,16743.0,61.689,61.6987,61.6309,61.6406,16743.0
2023-06-02 12:35:00,63.64,63.78,63.64,63.78,16393.0,61.6503,61.7859,61.6503,61.7859,16393.0
2023-06-02 12:40:00,63.77,63.79,63.73,63.79,12364.0,61.7762,61.7956,61.7375,61.7956,12364.0
2023-06-02 12:45:00,63.78,63.78,63.72,63.76,16017.0,61.7859,61.7859,61.7278,61.7665,16017.0
2023-06-02 12:50:00,63.76,63.78,63.74,63.76,9568.0,61.7665,61.7859,61.7471,61.7665,9568.0
2023-06-02 12:55:00,63.77,63.8,63.75,63.8,9817.0,61.7762,61.8053,61.7568,61.8053,9817.0
2023-06-02 13:00:00,63.8,63.83,63.76,63.76,18377.0,61.8053,61.8343,61.7665,61.7665,18377.0
2023-06-02 13:05:00,63.77,63.86,63.77,63.83,8730.0,61.7762,61.8634,61.7762,61.8343,8730.0
2023-06-02 13:10:00,63.84,63.85,63.77,63.78,19742.0,61.844,61.8537,61.7762,61.7859,19742.0
2023-06-02 13:15:00,63.77,63.79,63.73,63.78,22621.0,61.7762,61.7956,61.7375,61.7859,22621.0
2023-06-02 13:20:00,63.78,63.84,63.78,63.8,17168.0,61.7859,61.844,61.7859,61.8053,17168.0
2023-06-02 13:25:00,63.81,63.83,63.79,63.81,14681.0,61.815,61.8343,61.7956,61.815,14681.0
2023-06-02 13:30:00,63.81,63.81,63.73,63.75,14562.0,61.815,61.815,61.7375,61.7568,14562.0
2023-06-02 13:35:00,63.75,63.76,63.66,63.76,13815.0,61.7568,61.7665,61.6696,61.7665,13815.0
2023-06-02 13:40:00,63.77,63.79,63.75,63.76,13121.0,61.7762,61.7956,61.7568,61.7665,13121.0
2023-06-02 13:45:00,63.76,63.78,63.72,63.74,11670.0,61.7665,61.7859,61.7278,61.7471,11670.0
2023-06-02 13:50:00,63.74,63.79,63.73,63.79,8819.0,61.7471,61.7956,61.7375,61.7956,8819.0
2023-06-02 13:55:00,63.79,63.79,63.69,63.71,17429.0,61.7956,61.7956,61.6987,61.7181,17429.0
2023-06-02 14:00:00,63.71,63.77,63.7,63.75,10707.0,61.7181,61.7762,61.7084,61.7568,10707.0
2023-06-02 14:05:00,63.75,63.75,63.62,63.64,14072.0,61.7568,61.7568,61.6309,61.6503,14072.0
2023-06-02 14:10:00,63.65,63.66,63.58,63.58,6595.0,61.66,61.6696,61.5921,61.5921,6595.0
2023-06-02 14:15:00,63.6,63.65,63.6,63.65,5529.0,61.6115,61.66,61.6115,61.66,5529.0
2023-06-02 14:20:00,63.66,63.74,63.65,63.74,8329.0,61.6696,61.7471,61.66,61.7471,8329.0
2023-06-02 14:25:00,63.73,63.76,63.68,63.74,15681.0,61.7375,61.7665,61.689,61.7471,15681.0
2023-06-02 14:30:00,63.76,63.85,63.75,63.83,17713.0,61.7665,61.8537,61.7568,61.8343,17713.0
2023-06-02 14:35:00,63.82,63.88,63.79,63.85,11146.0,61.8246,61.8828,61.7956,61.8537,11146.0
2023-06-02 14:40:00,63.86,63.92,63.85,63.88,14276.0,61.8634,61.9215,61.8537,61.8828,14276.0
2023-06-02 14:45:00,63.88,63.91,63.81,63.81,16741.0,61.8828,61.9118,61.815,61.815,16741.0
2023-06-02 14:50:00,63.81,63.81,63.71,63.72,26610.0,61.815,61.815,61.7181,61.7278,26610.0
2023-06-02 14:55:00,63.72,63.74,63.69,63.73,20397.0,61.7278,61.7471,61.6987,61.7375,20397.0
2023-06-02 15:00:00,63.73,63.78,63.67,63.67,36434.0,61.7375,61.7859,61.6793,61.6793,36434.0
2023-06-02 15:05:00,63.67,63.86,63.65,63.78,37087.0,61.6793,61.8634,61.66,61.7859,37087.0
2023-06-02 15:10:00,63.78,63.78,63.67,63.72,32636.0,61.7859,61.7859,61.6793,61.7278,32636.0
2023-06-02 15:15:00,63.73,63.88,63.72,63.86,58424.0,61.7375,61.8828,61.7278,61.8634,58424.0
2023-06-02 15:20:00,63.87,63.89,63.77,63.77,48257.0,61.8731,61.8925,61.7762,61.7762,48257.0
2023-06-02 15:25:00,63.78,63.84,63.76,63.8,26030.0,61.7859,61.844,61.7665,61.8053,26030.0
2023-06-02 15:30:00,63.8,63.89,63.79,63.87,39754.0,61.8053,61.8925,61.7956,61.8731,39754.0
2023-06-02 15:35:00,63.86,63.95,63.84,63.85,72657.0,61.8634,61.9506,61.844,61.8537,72657.0
2023-06-02 15:40:00,63.85,63.91,63.81,63.91,57668.0,61.8537,61.9118,61.815,61.9118,57668.0
2023-06-02 15:45:00,63.9,63.92,63.82,63.89,106862.0,61.9021,61.9215,61.8246,61.8925,106862.0
2023-06-02 15:50:00,63.88,63.88,63.73,63.79,128317.0,61.8828,61.8828,61.7375,61.7956,128317.0
2023-06-02 15:55:00,63.78,63.83,63.73,63.77,197130.0,61.7859,61.8343,61.7375,61.7762,197130.0
2023-06-05 09:30:00,62.73,63.0,62.71,62.77,82895.0,60.7687,61.0303,60.7493,60.8075,82895.0
2023-06-05 09:35:00,62.76,62.76,62.49,62.54,23129.0,60.7978,60.7978,60.5362,60.5847,23129.0
2023-06-05 09:40:00,62.55,62.67,62.53,62.61,25664.0,60.5944,60.7106,60.575,60.6525,25664.0
2023-06-05 09:45:00,62.62,62.95,62.62,62.93,16259.0,60.6622,60.9818,60.6622,60.9625,16259.0
2023-06-05 09:50:00,62.97,63.0,62.54,62.59,61490.0,61.0012,61.0303,60.5847,60.6331,61490.0
2023-06-05 09:55:00,62.59,62.65,62.39,62.39,16703.0,60.6331,60.6912,60.4394,60.4394,16703.0
2023-06-05 10:00:00,62.44,62.76,62.33,62.33,25421.0,60.4878,60.7978,60.3812,60.3812,25421.0
2023-06-05 10:05:00,62.36,62.36,61.83,61.92,39995.0,60.4103,60.4103,59.8969,59.984,39995.0
2023-06-05 10:10:00,61.95,62.01,61.67,61.78,82884.0,60.0131,60.0712,59.7419,59.8484,82884.0
2023-06-05 10:15:00,61.78,61.97,61.71,61.75,63219.0,59.8484,60.0325,59.7806,59.8194,63219.0
2023-06-05 10:20:00,61.72,61.98,61.67,61.86,48867.0,59.7903,60.0422,59.7419,59.9259,48867.0
2023-06-05 10:25:00,61.87,61.88,61.65,61.67,34899.0,59.9356,59.9453,59.7225,59.7419,34899.0
2023-06-05 10:30:00,61.64,61.93,61.62,61.93,21320.0,59.7128,59.9937,59.6934,59.9937,21320.0
2023-06-05 10:35:00,61.9,62.03,61.89,61.93,18059.0,59.9647,60.0906,59.955,59.9937,18059.0
2023-06-05 10:40:00,61.93,62.04,61.86,61.96,20339.0,59.9937,60.1003,59.9259,60.0228,20339.0
2023-06-05 10:45:00,61.97,62.07,61.96,62.01,59162.0,60.0325,60.1294,60.0228,60.0712,59162.0
2023-06-05 10:50:00,61.99,62.17,61.98,62.15,22086.0,60.0519,60.2262,60.0422,60.2069,22086.0
2023-06-05 10:55:00,62.13,62.13,61.93,62.0,16808.0,60.1875,60.1875,59.9937,60.0615,16808.0
2023-06-05 11:00:00,62.01,62.01,61.81,61.82,20266.0,60.0712,60.0712,59.8775,59.8872,20266.0
2023-06-05 11:05:00,61.8,61.87,61.69,61.74,36978.0,59.8678,59.9356,59.7612,59.8097,36978.0
2023-06-05 11:10:00,61.75,61.79,61.67,61.73,20430.0,59.8194,59.8581,59.7419,59.8,20430.0
2023-06-05 11:15:00,61.73,61.8,61.68,61.8,17599.0,59.8,59.8678,59.7516,59.8678,17599.0
2023-06-05 11:20:00,61.79,61.88,61.74,61.85,24118.0,59.8581,59.9453,59.8097,59.9162,24118.0
2023-06-05 11:25:00,61.85,61.96,61.8,61.91,17859.0,59.9162,60.0228,59.8678,59.9744,17859.0
2023-06-05 11:30:00,61.89,61.94,61.85,61.87,18170.0,59.955,60.0034,59.9162,59.9356,18170.0
2023-06-05 11:35:00,61.87,61.88,61.8,61.86,14551.0,59.9356,59.9453,59.8678,59.9259,14551.0
2023-06-05 11:40:00,61.86,61.88,61.81,61.86,10577.0,59.9259,59.9453,59.8775,59.9259,10577.0
2023-06-05 11:45:00,61.87,61.89,61.83,61.88,12998.0,59.9356,59.955,59.8969,59.9453,12998.0
2023-06-05 11:50:00,61.87,61.94,61.86,61.86,16125.0,59.9356,60.0034,59.9259,59.9259,16125.0
2023-06-05 11:55:00,61.86,61.91,61.82,61.83,10628.0,59.9259,59.9744,59.8872,59.8969,10628.0
2023-06-05 12:00:00,61.85,61.89,61.72,61.72,14117.0,59.9162,59.955,59.7903,59.7903,14117.0
2023-06-05 12:05:00,61.72,61.91,61.72,61.9,8900.0,59.7903,59.9744,59.7903,59.9647,8900.0
2023-06-05 12:10:00,61.9,62.01,61.9,62.01,12612.0,59.9647,60.0712,59.9647,60.0712,12612.0
2023-06-05 12:15:00,61.99,62.03,61.97,61.97,12689.0,60.0519,60.0906,60.0325,60.0325,12689.0
2023-06-05 12:20:00,61.97,62.01,61.93,61.97,14590.0,60.0325,60.0712,59.9937,60.0325,14590.0
2023-06-05 12:25:00,61.96,62.05,61.95,61.99,16505.0,60.0228,60.11,60.0131,60.0519,16505.0
2023-06-05 12:30:00,61.99,62.04,61.97,61.97,11185.0,60.0519,60.1003,60.0325,60.0325,11185.0
2023-06-05 12:35:00,61.96,61.96,61.92,61.95,14990.0,60.0228,60.0228,59.984,60.0131,14990.0
2023-06-05 12:40:00,61.94,61.96,61.89,61.95,22482.0,60.0034,60.0228,59.955,60.0131,22482.0
2023-06-05 12:45:00,61.95,61.96,61.89,61.89,20125.0,60.0131,60.0228,59.955,59.955,20125.0
2023-06-05 12:50:00,61.9,61.95,61.82,61.85,15920.0,59.9647,60.0131,59.8872,59.9162,15920.0
2023-06-05 12:55:00,61.85,61.88,61.82,61.83,10155.0,59.9162,59.9453,59.8872,59.8969,10155.0
2023-06-05 13:00:00,61.84,61.87,61.73,61.74,14986.0,59.9065,59.9356,59.8,59.8097,14986.0
2023-06-05 13:05:00,61.74,61.86,61.74,61.83,13975.0,59.8097,59.9259,59.8097,59.8969,13975.0
2023-06-05 13:10:00,61.82,61.87,61.81,61.81,12781.0,59.8872,59.9356,59.8775,59.8775,12781.0
2023-06-05 13:15:00,61.8,61.87,61.73,61.81,20356.0,59.8678,59.9356,59.8,59.8775,20356.0
2023-06-05 13:20:00,61.83,61.88,61.82,61.88,7693.0,59.8969,59.9453,59.8872,59.9453,7693.0
2023-06-05 13:25:00,61.88,61.92,61.71,61.78,12069.0,59.9453,59.984,59.7806,59.8484,12069.0
2023-06-05 13:30:00,61.76,61.76,61.65,61.66,8465.0,59.8291,59.8291,59.7225,59.7322,8465.0
2023-06-05 13:35:00,61.66,61.79,61.66,61.77,8606.0,59.7322,59.8581,59.7322,59.8387,8606.0
2023-06-05 13:40:00,61.77,61.81,61.73,61.76,12201.0,59.8387,59.8775,59.8,59.8291,12201.0
2023-06-05 13:45:00,61.77,61.88,61.76,61.8,32498.0,59.8387,59.9453,59.8291,59.8678,32498.0
2023-06-05 13:50:00,61.8,61.8,61.75,61.75,7110.0,59.8678,59.8678,59.8194,59.8194,7110.0
2023-06-05 13:55:00,61.75,61.82,61.7,61.79,11041.0,59.8194,59.8872,59.7709,59.8581,11041.0
2023-06-05 14:00:00,61.79,61.8,61.75,61.78,11617.0,59.8581,59.8678,59.8194,59.8484,11617.0
2023-06-05 14:05:00,61.78,61.78,61.63,61.67,13581.0,59.8484,59.8484,59.7031,59.7419,13581.0
2023-06-05 14:10:00,61.68,61.7,61.64,61.66,13769.0,59.7516,59.7709,59.7128,59.7322,13769.0
2023-06-05 14:15:00,61.65,61.74,61.63,61.73,10892.0,59.7225,59.8097,59.7031,59.8,10892.0
2023-06-05 14:20:00,61.72,61.73,61.68,61.69,15919.0,59.7903,59.8,59.7516,59.7612,15919.0
2023-06-05 14:25:00,61.67,61.67,61.56,61.64,12505.0,59.7419,59.7419,59.6353,59.7128,12505.0
2023-06-05 14:30:00,61.65,61.65,61.47,61.49,20913.0,59.7225,59.7225,59.5481,59.5675,20913.0
2023-06-05 14:35:00,61.5,61.51,61.4,61.42,63604.0,59.5772,59.5869,59.4803,59.4997,63604.0
2023-06-05 14:40:00,61.43,61.49,61.41,61.48,19724.0,59.5094,59.5675,59.49,59.5578,19724.0
2023-06-05 14:45:00,61.49,61.54,61.41,61.54,28066.0,59.5675,59.6159,59.49,59.6159,28066.0
2023-06-05 14:50:00,61.55,61.6,61.51,61.59,63906.0,59.6256,59.6741,59.5869,59.6644,63906.0
2023-06-05 14:55:00,61.58,61.58,61.47,61.5,28420.0,59.6547,59.6547,59.5481,59.5772,28420.0
2023-06-05 15:00:00,61.51,61.58,61.43,61.45,34950.0,59.5869,59.6547,59.5094,59.5287,34950.0
2023-06-05 15:05:00,61.43,61.46,61.33,61.4,78642.0,59.5094,59.5384,59.4125,59.4803,78642.0
2023-06-05 15:10:00,61.4,61.51,61.36,61.5,37267.0,59.4803,59.5869,59.4416,59.5772,37267.0
2023-06-05 15:15:00,61.48,61.51,61.43,61.45,47520.0,59.5578,59.5869,59.5094,59.5287,47520.0
2023-06-05 15:20:00,61.45,61.46,61.39,61.42,26088.0,59.5287,59.5384,59.4706,59.4997,26088.0
2023-06-05 15:25:00,61.43,61.48,61.31,61.48,91437.0,59.5094,59.5578,59.3931,59.5578,91437.0
2023-06-05 15:30:00,61.46,61.54,61.44,61.45,46772.0,59.5384,59.6159,59.5191,59.5287,46772.0
2023-06-05 15:35:00,61.45,61.6,61.43,61.58,44935.0,59.5287,59.6741,59.5094,59.6547,44935.0
2023-06-05 15:40:00,61.58,61.67,61.57,61.63,52413.0,59.6547,59.7419,59.645,59.7031,52413.0
2023-06-05 15:45:00,61.64,61.64,61.53,61.54,75780.0,59.7128,59.7128,59.6062,59.6159,75780.0
2023-06-05 15:50:00,61.54,61.55,61.28,61.3,158771.0,59.6159,59.6256,59.3641,59.3834,158771.0
2023-06-05 15:55:00,61.29,61.33,61.12,61.29,523130.0,59.3737,59.4125,59.2091,59.3737,523130.0
2023-06-06 09:30:00,61.36,61.67,61.31,61.67,32904.0,59.4416,59.7419,59.3931,59.7419,32904.0
2023-06-06 09:35:00,61.68,61.93,61.66,61.88,20686.0,59.7516,59.9937,59.7322,59.9453,20686.0
2023-06-06 09:40:00,61.88,61.93,61.78,61.86,11345.0,59.9453,59.9937,59.8484,59.9259,11345.0
2023-06-06 09:45:00,61.86,62.08,61.86,62.04,38388.0,59.9259,60.139,59.9259,60.1003,38388.0
2023-06-06 09:50:00,62.07,62.08,61.86,61.89,12196.0,60.1294,60.139,59.9259,59.955,12196.0
2023-06-06 09:55:00,61.93,61.98,61.88,61.93,8204.0,59.9937,60.0422,59.9453,59.9937,8204.0
2023-06-06 10:00:00,61.93,62.07,61.89,61.97,16473.0,59.9937,60.1294,59.955,60.0325,16473.0
2023-06-06 10:05:00,61.97,62.2,61.96,62.2,95147.0,60.0325,60.2553,60.0228,60.2553,95147.0
2023-06-06 10:10:00,62.21,62.27,62.06,62.08,16521.0,60.265,60.3231,60.1197,60.139,16521.0
2023-06-06 10:15:00,62.07,62.08,61.99,62.04,15226.0,60.1294,60.139,60.0519,60.1003,15226.0
2023-06-06 10:20:00,62.07,62.11,61.99,62.04,8153.0,60.1294,60.1681,60.0519,60.1003,8153.0
2023-06-06 10:25:00,62.06,62.12,62.05,62.1,10724.0,60.1197,60.1778,60.11,60.1584,10724.0
2023-06-06 10:30:00,62.1,62.16,62.05,62.05,9491.0,60.1584,60.2165,60.11,60.11,9491.0
2023-06-06 10:35:00,62.04,62.06,61.94,61.96,11049.0,60.1003,60.1197,60.0034,60.0228,11049.0
2023-06-06 10:40:00,61.95,61.98,61.89,61.89,16621.0,60.0131,60.0422,59.955,59.955,16621.0
2023-06-06 10:45:00,61.9,62.02,61.9,62.02,11906.0,59.9647,60.0809,59.9647,60.0809,11906.0
2023-06-06 10:50:00,62.05,62.1,62.02,62.06,11030.0,60.11,60.1584,60.0809,60.1197,11030.0
2023-06-06 10:55:00,62.05,62.09,61.99,62.06,9839.0,60.11,60.1487,60.0519,60.1197,9839.0
2023-06-06 11:00:00,62.08,62.2,62.07,62.17,19664.0,60.139,60.2553,60.1294,60.2262,19664.0
2023-06-06 11:05:00,62.16,62.17,62.07,62.08,14362.0,60.2165,60.2262,60.1294,60.139,14362.0
2023-06-06 11:10:00,62.08,62.11,62.01,62.01,10920.0,60.139,60.1681,60.0712,60.0712,10920.0
2023-06-06 11:15:00,62.02,62.11,62.01,62.06,11369.0,60.0809,60.1681,60.0712,60.1197,11369.0
2023-06-06 11:20:00,62.05,62.07,61.91,61.91,21243.0,60.11,60.1294,59.9744,59.9744,21243.0
2023-06-06 11:25:00,61.91,62.09,61.81,62.03,14820.0,59.9744,60.1487,59.8775,60.0906,14820.0
2023-06-06 11:30:00,62.04,62.07,61.94,61.97,7658.0,60.1003,60.1294,60.0034,60.0325,7658.0
2023-06-06 11:35:00,61.98,62.09,61.97,62.09,8481.0,60.0422,60.1487,60.0325,60.1487,8481.0
2023-06-06 11:40:00,62.09,62.09,61.98,62.02,14446.0,60.1487,60.1487,60.0422,60.0809,14446.0
2023-06-06 11:45:00,62.02,62.08,62.01,62.05,26406.0,60.0809,60.139,60.0712,60.11,26406.0
2023-06-06 11:50:00,62.05,62.16,62.04,62.13,22738.0,60.11,60.2165,60.1003,60.1875,22738.0
2023-06-06 11:55:00,62.14,62.17,62.09,62.12,14961.0,60.1972,60.2262,60.1487,60.1778,14961.0
2023-06-06 12:00:00,62.12,62.19,62.1,62.13,13100.0,60.1778,60.2456,60.1584,60.1875,13100.0
2023-06-06 12:05:00,62.15,62.15,62.05,62.1,8158.0,60.2069,60.2069,60.11,60.1584,8158.0
2023-06-06 12:10:00,62.14,62.16,62.07,62.08,10721.0,60.1972,60.2165,60.1294,60.139,10721.0
2023-06-06 12:15:00,62.08,62.12,62.07,62.12,17402.0,60.139,60.1778,60.1294,60.1778,17402.0
2023-06-06 12:20:00,62.12,62.18,62.11,62.16,5313.0,60.1778,60.2359,60.1681,60.2165,5313.0
2023-06-06 12:25:00,62.15,62.22,62.13,62.19,9253.0,60.2069,60.2747,60.1875,60.2456,9253.0
2023-06-06 12:30:00,62.2,62.25,62.19,62.23,7338.0,60.2553,60.3037,60.2456,60.2844,7338.0
2023-06-06 12:35:00,62.22,62.23,62.17,62.21,7681.0,60.2747,60.2844,60.2262,60.265,7681.0
2023-06-06 12:40:00,62.19,62.25,62.17,62.24,4413.0,60.2456,60.3037,60.2262,60.294,4413.0
2023-06-06 12:45:00,62.24,62.25,62.2,62.2,8504.0,60.294,60.3037,60.2553,60.2553,8504.0
2023-06-06 12:50:00,62.21,62.24,62.19,62.2,6488.0,60.265,60.294,60.2456,60.2553,6488.0
2023-06-06 12:55:00,62.19,62.2,62.11,62.13,10372.0,60.2456,60.2553,60.1681,60.1875,10372.0
2023-06-06 13:00:00,62.12,62.16,62.12,62.16,9481.0,60.1778,60.2165,60.1778,60.2165,9481.0
2023-06-06 13:05:00,62.16,62.22,62.14,62.21,9237.0,60.2165,60.2747,60.1972,60.265,9237.0
2023-06-06 13:10:00,62.22,62.26,62.16,62.21,13037.0,60.2747,60.3134,60.2165,60.265,13037.0
2023-06-06 13:15:00,62.2,62.22,62.15,62.16,8627.0,60.2553,60.2747,60.2069,60.2165,8627.0
2023-06-06 13:20:00,62.15,62.16,62.04,62.06,9998.0,60.2069,60.2165,60.1003,60.1197,9998.0
2023-06-06 13:25:00,62.06,62.06,61.97,62.01,11381.0,60.1197,60.1197,60.0325,60.0712,11381.0
2023-06-06 13:30:00,62.02,62.03,61.95,61.98,7555.0,60.0809,60.0906,60.0131,60.0422,7555.0
2023-06-06 13:35:00,61.98,62.07,61.98,62.04,10616.0,60.0422,60.1294,60.0422,60.1003,10616.0
2023-06-06 13:40:00,62.05,62.06,62.02,62.02,12141.0,60.11,60.1197,60.0809,60.0809,12141.0
2023-06-06 13:45:00,62.02,62.07,62.02,62.04,6645.0,60.0809,60.1294,60.0809,60.1003,6645.0
2023-06-06 13:50:00,62.04,62.08,62.04,62.05,6115.0,60.1003,60.139,60.1003,60.11,6115.0
2023-06-06 13:55:00,62.05,62.1,61.99,62.1,11025.0,60.11,60.1584,60.0519,60.1584,11025.0
2023-06-06 14:00:00,62.1,62.14,62.08,62.13,11168.0,60.1584,60.1972,60.139,60.1875,11168.0
2023-06-06 14:05:00,62.14,62.14,62.06,62.13,7786.0,60.1972,60.1972,60.1197,60.1875,7786.0
2023-06-06 14:10:00,62.13,62.22,62.12,62.22,5925.0,60.1875,60.2747,60.1778,60.2747,5925.0
2023-06-06 14:15:00,62.21,62.22,62.18,62.21,8795.0,60.265,60.2747,60.2359,60.265,8795.0
2023-06-06 14:20:00,62.21,62.25,62.17,62.24,8870.0,60.265,60.3037,60.2262,60.294,8870.0
2023-06-06 14:25:00,62.24,62.3,62.23,62.26,21546.0,60.294,60.3522,60.2844,60.3134,21546.0
2023-06-06 14:30:00,62.25,62.26,62.21,62.23,9621.0,60.3037,60.3134,60.265,60.2844,9621.0
2023-06-06 14:35:00,62.23,62.28,62.19,62.21,17075.0,60.2844,60.3328,60.2456,60.265,17075.0
2023-06-06 14:40:00,62.2,62.23,62.18,62.2,7900.0,60.2553,60.2844,60.2359,60.2553,7900.0
2023-06-06 14:45:00,62.18,62.23,62.17,62.23,10794.0,60.2359,60.2844,60.2262,60.2844,10794.0
2023-06-06 14:50:00,62.22,62.24,62.18,62.19,8709.0,60.2747,60.294,60.2359,60.2456,8709.0
2023-06-06 14:55:00,62.19,62.2,62.16,62.19,8249.0,60.2456,60.2553,60.2165,60.2456,8249.0
2023-06-06 15:00:00,62.2,62.25,62.19,62.24,11577.0,60.2553,60.3037,60.2456,60.294,11577.0
2023-06-06 15:05:00,62.25,62.31,62.25,62.3,16725.0,60.3037,60.3619,60.3037,60.3522,16725.0
2023-06-06 15:10:00,62.29,62.32,62.21,62.23,11667.0,60.3425,60.3715,60.265,60.2844,11667.0
2023-06-06 15:15:00,62.22,62.26,62.19,62.2,18446.0,60.2747,60.3134,60.2456,60.2553,18446.0
2023-06-06 15:20:00,62.21,62.26,62.21,62.23,19761.0,60.265,60.3134,60.265,60.2844,19761.0
2023-06-06 15:25:00,62.23,62.25,62.19,62.23,21167.0,60.2844,60.3037,60.2456,60.2844,21167.0
2023-06-06 15:30:00,62.24,62.24,62.16,62.17,18603.0,60.294,60.294,60.2165,60.2262,18603.0
2023-06-06 15:35:00,62.16,62.16,62.05,62.05,26222.0,60.2165,60.2165,60.11,60.11,26222.0
2023-06-06 15:40:00,62.05,62.14,62.0,62.12,34967.0,60.11,60.1972,60.0615,60.1778,34967.0
2023-06-06 15:45:00,62.12,62.13,62.08,62.11,35162.0,60.1778,60.1875,60.139,60.1681,35162.0
2023-06-06 15:50:00,62.11,62.2,62.1,62.11,65138.0,60.1681,60.2553,60.1584,60.1681,65138.0
2023-06-06 15:55:00,62.1,62.2,62.07,62.18,178121.0,60.1584,60.2553,60.1294,60.2359,178121.0
2023-06-07 09:30:00,62.05,62.29,62.05,62.26,40629.0,60.11,60.3425,60.11,60.3134,40629.0
2023-06-07 09:35:00,62.26,62.28,62.22,62.25,4444.0,60.3134,60.3328,60.2747,60.3037,4444.0
2023-06-07 09:40:00,62.25,62.28,62.13,62.17,11602.0,60.3037,60.3328,60.1875,60.2262,11602.0
2023-06-07 09:45:00,62.19,62.3,62.15,62.22,10858.0,60.2456,60.3522,60.2069,60.2747,10858.0
2023-06-07 09:50:00,62.23,62.27,62.15,62.18,11316.0,60.2844,60.3231,60.2069,60.2359,11316.0
2023-06-07 09:55:00,62.18,62.34,62.18,62.34,6787.0,60.2359,60.3909,60.2359,60.3909,6787.0
2023-06-07 10:00:00,62.34,62.42,62.24,62.25,36966.0,60.3909,60.4684,60.294,60.3037,36966.0
2023-06-07 10:05:00,62.25,62.27,62.13,62.21,14233.0,60.3037,60.3231,60.1875,60.265,14233.0
2023-06-07 10:10:00,62.2,62.37,62.2,62.32,13571.0,60.2553,60.42,60.2553,60.3715,13571.0
2023-06-07 10:15:00,62.31,62.41,62.27,62.31,14685.0,60.3619,60.4587,60.3231,60.3619,14685.0
2023-06-07 10:20:00,62.27,62.3,62.23,62.26,9119.0,60.3231,60.3522,60.2844,60.3134,9119.0
2023-06-07 10:25:00,62.26,62.31,62.22,62.27,11074.0,60.3134,60.3619,60.2747,60.3231,11074.0
2023-06-07 10:30:00,62.3,62.38,62.29,62.32,12125.0,60.3522,60.4297,60.3425,60.3715,12125.0
2023-06-07 10:35:00,62.3,62.3,62.23,62.27,11064.0,60.3522,60.3522,60.2844,60.3231,11064.0
2023-06-07 10:40:00,62.28,62.41,62.27,62.35,10085.0,60.3328,60.4587,60.3231,60.4006,10085.0
2023-06-07 10:45:00,62.35,62.48,62.34,62.41,9813.0,60.4006,60.5265,60.3909,60.4587,9813.0
2023-06-07 10:50:00,62.38,62.39,62.28,62.39,6917.0,60.4297,60.4394,60.3328,60.4394,6917.0
2023-06-07 10:55:00,62.4,62.52,62.4,62.52,7371.0,60.449,60.5653,60.449,60.5653,7371.0
2023-06-07 11:00:00,62.52,62.53,62.45,62.53,6895.0,60.5653,60.575,60.4975,60.575,6895.0
2023-06-07 11:05:00,62.52,62.57,62.49,62.57,9930.0,60.5653,60.6137,60.5362,60.6137,9930.0
2023-06-07 11:10:00,62.55,62.64,62.53,62.64,8697.0,60.5944,60.6815,60.575,60.6815,8697.0
2023-06-07 11:15:00,62.63,62.63,62.51,62.55,6439.0,60.6718,60.6718,60.5556,60.5944,6439.0
2023-06-07 11:20:00,62.55,62.55,62.44,62.44,5399.0,60.5944,60.5944,60.4878,60.4878,5399.0
2023-06-07 11:25:00,62.45,62.58,62.45,62.56,6176.0,60.4975,60.6234,60.4975,60.604,6176.0
2023-06-07 11:30:00,62.55,62.64,62.54,62.63,6637.0,60.5944,60.6815,60.5847,60.6718,6637.0
2023-06-07 11:35:00,62.63,62.67,62.61,62.62,9155.0,60.6718,60.7106,60.6525,60.6622,9155.0
2023-06-07 11:40:00,62.6,62.6,62.48,62.51,6071.0,60.6428,60.6428,60.5265,60.5556,6071.0
2023-06-07 11:45:00,62.52,62.58,62.51,62.58,5045.0,60.5653,60.6234,60.5556,60.6234,5045.0
2023-06-07 11:50:00,62.57,62.57,62.41,62.44,8940.0,60.6137,60.6137,60.4587,60.4878,8940.0
2023-06-07 11:55:00,62.44,62.44,62.37,62.39,4133.0,60.4878,60.4878,60.42,60.4394,4133.0
2023-06-07 12:00:00,62.37,62.41,62.35,62.41,7481.0,60.42,60.4587,60.4006,60.4587,7481.0
2023-06-07 12:05:00,62.43,62.43,62.36,62.38,7471.0,60.4781,60.4781,60.4103,60.4297,7471.0
2023-06-07 12:10:00,62.37,62.38,62.3,62.33,8000.0,60.42,60.4297,60.3522,60.3812,8000.0
2023-06-07 12:15:00,62.33,62.35,62.31,62.34,4700.0,60.3812,60.4006,60.3619,60.3909,4700.0
2023-06-07 12:20:00,62.35,62.37,62.32,62.36,8081.0,60.4006,60.42,60.3715,60.4103,8081.0
2023-06-07 12:25:00,62.36,62.36,62.31,62.33,6327.0,60.4103,60.4103,60.3619,60.3812,6327.0
2023-06-07 12:30:00,62.33,62.4,62.33,62.39,6911.0,60.3812,60.449,60.3812,60.4394,6911.0
2023-06-07 12:35:00,62.38,62.45,62.38,62.45,7148.0,60.4297,60.4975,60.4297,60.4975,7148.0
2023-06-07 12:40:00,62.46,62.51,62.46,62.47,8649.0,60.5072,60.5556,60.5072,60.5169,8649.0
2023-06-07 12:45:00,62.47,62.48,62.33,62.36,8576.0,60.5169,60.5265,60.3812,60.4103,8576.0
2023-06-07 12:50:00,62.38,62.38,62.27,62.27,5055.0,60.4297,60.4297,60.3231,60.3231,5055.0
2023-06-07 12:55:00,62.27,62.33,62.26,62.33,4661.0,60.3231,60.3812,60.3134,60.3812,4661.0
2023-06-07 13:00:00,62.33,62.33,62.22,62.23,7178.0,60.3812,60.3812,60.2747,60.2844,7178.0
2023-06-07 13:05:00,62.23,62.32,62.21,62.32,11118.0,60.2844,60.3715,60.265,60.3715,11118.0
2023-06-07 13:10:00,62.32,62.34,62.16,62.18,7919.0,60.3715,60.3909,60.2165,60.2359,7919.0
2023-06-07 13:15:00,62.17,62.26,62.16,62.19,5833.0,60.2262,60.3134,60.2165,60.2456,5833.0
2023-06-07 13:20:00,62.21,62.23,62.16,62.22,6818.0,60.265,60.2844,60.2165,60.2747,6818.0
2023-06-07 13:25:00,62.22,62.3,62.2,62.25,6979.0,60.2747,60.3522,60.2553,60.3037,6979.0
2023-06-07 13:30:00,62.24,62.27,62.19,62.19,5121.0,60.294,60.3231,60.2456,60.2456,5121.0
2023-06-07 13:35:00,62.21,62.25,62.21,62.22,4614.0,60.265,60.3037,60.265,60.2747,4614.0
2023-06-07 13:40:00,62.23,62.25,62.21,62.25,3945.0,60.2844,60.3037,60.265,60.3037,3945.0
2023-06-07 13:45:00,62.27,62.29,62.25,62.25,9234.0,60.3231,60.3425,60.3037,60.3037,9234.0
2023-06-07 13:50:00,62.24,62.29,62.24,62.26,7982.0,60.294,60.3425,60.294,60.3134,7982.0
2023-06-07 13:55:00,62.26,62.33,62.26,62.31,6448.0,60.3134,60.3812,60.3134,60.3619,6448.0
2023-06-07 14:00:00,62.3,62.36,62.3,62.36,9123.0,60.3522,60.4103,60.3522,60.4103,9123.0
2023-06-07 14:05:00,62.36,62.4,62.35,62.39,8555.0,60.4103,60.449,60.4006,60.4394,8555.0
2023-06-07 14:10:00,62.4,62.41,62.3,62.32,8422.0,60.449,60.4587,60.3522,60.3715,8422.0
2023-06-07 14:15:00,62.33,62.34,62.29,62.33,8084.0,60.3812,60.3909,60.3425,60.3812,8084.0
2023-06-07 14:20:00,62.32,62.35,62.28,62.29,7099.0,60.3715,60.4006,60.3328,60.3425,7099.0
2023-06-07 14:25:00,62.28,62.3,62.25,62.28,12277.0,60.3328,60.3522,60.3037,60.3328,12277.0
2023-06-07 14:30:00,62.29,62.3,62.26,62.28,13321.0,60.3425,60.3522,60.3134,60.3328,13321.0
2023-06-07 14:35:00,62.27,62.28,62.2,62.24,13682.0,60.3231,60.3328,60.2553,60.294,13682.0
2023-06-07 14:40:00,62.23,62.25,62.2,62.24,11111.0,60.2844,60.3037,60.2553,60.294,11111.0
2023-06-07 14:45:00,62.22,62.26,62.19,62.21,7683.0,60.2747,60.3134,60.2456,60.265,7683.0
2023-06-07 14:50:00,62.21,62.27,62.17,62.27,9357.0,60.265,60.3231,60.2262,60.3231,9357.0
2023-06-07 14:55:00,62.28,62.36,62.26,62.35,16578.0,60.3328,60.4103,60.3134,60.4006,16578.0
2023-06-07 15:00:00,62.35,62.4,62.32,62.37,17165.0,60.4006,60.449,60.3715,60.42,17165.0
2023-06-07 15:05:00,62.37,62.38,62.3,62.3,14771.0,60.42,60.4297,60.3522,60.3522,14771.0
2023-06-07 15:10:00,62.3,62.36,62.25,62.33,23841.0,60.3522,60.4103,60.3037,60.3812,23841.0
2023-06-07 15:15:00,62.33,62.41,62.31,62.36,24185.0,60.3812,60.4587,60.3619,60.4103,24185.0
2023-06-07 15:20:00,62.37,62.45,62.36,62.41,20174.0,60.42,60.4975,60.4103,60.4587,20174.0
2023-06-07 15:25:00,62.42,62.44,62.34,62.44,22496.0,60.4684,60.4878,60.3909,60.4878,22496.0
2023-06-07 15:30:00,62.43,62.5,62.4,62.41,35325.0,60.4781,60.5459,60.449,60.4587,35325.0
2023-06-07 15:35:00,62.41,62.46,62.37,62.39,51291.0,60.4587,60.5072,60.42,60.4394,51291.0
2023-06-07 15:40:00,62.39,62.45,62.36,62.43,35490.0,60.4394,60.4975,60.4103,60.4781,35490.0
2023-06-07 15:45:00,62.44,62.54,62.41,62.53,30841.0,60.4878,60.5847,60.4587,60.575,30841.0
2023-06-07 15:50:00,62.54,62.69,62.54,62.57,74609.0,60.5847,60.73,60.5847,60.6137,74609.0
2023-06-07 15:55:00,62.56,62.62,62.47,62.62,164842.0,60.604,60.6622,60.5169,60.6622,164842.0
2023-06-08 09:30:00,62.66,62.77,62.52,62.61,26519.0,60.7009,60.8075,60.5653,60.6525,26519.0
2023-06-08 09:35:00,62.59,62.62,62.36,62.36,5237.0,60.6331,60.6622,60.4103,60.4103,5237.0
2023-06-08 09:40:00,62.36,62.38,62.26,62.27,6315.0,60.4103,60.4297,60.3134,60.3231,6315.0
2023-06-08 09:45:00,62.27,62.27,61.99,62.09,16735.0,60.3231,60.3231,60.0519,60.1487,16735.0
2023-06-08 09:50:00,62.1,62.15,62.04,62.06,11097.0,60.1584,60.2069,60.1003,60.1197,11097.0
2023-06-08 09:55:00,62.03,62.13,61.99,62.12,10754.0,60.0906,60.1875,60.0519,60.1778,10754.0
2023-06-08 10:00:00,62.15,62.28,62.14,62.16,20752.0,60.2069,60.3328,60.1972,60.2165,20752.0
2023-06-08 10:05:00,62.18,62.24,62.14,62.14,9676.0,60.2359,60.294,60.1972,60.1972,9676.0
2023-06-08 10:10:00,62.14,62.22,62.11,62.22,5816.0,60.1972,60.2747,60.1681,60.2747,5816.0
2023-06-08 10:15:00,62.22,62.24,62.19,62.2,5680.0,60.2747,60.294,60.2456,60.2553,5680.0
2023-06-08 10:20:00,62.21,62.34,62.21,62.33,8477.0,60.265,60.3909,60.265,60.3812,8477.0
2023-06-08 10:25:00,62.32,62.32,62.12,62.21,18867.0,60.3715,60.3715,60.1778,60.265,18867.0
2023-06-08 10:30:00,62.21,62.32,62.19,62.19,14266.0,60.265,60.3715,60.2456,60.2456,14266.0
2023-06-08 10:35:00,62.21,62.21,62.11,62.15,11395.0,60.265,60.265,60.1681,60.2069,11395.0
2023-06-08 10:40:00,62.16,62.2,62.13,62.14,10697.0,60.2165,60.2553,60.1875,60.1972,10697.0
2023-06-08 10:45:00,62.15,62.18,62.1,62.1,7026.0,60.2069,60.2359,60.1584,60.1584,7026.0
2023-06-08 10:50:00,62.09,62.1,62.02,62.02,9555.0,60.1487,60.1584,60.0809,60.0809,9555.0
2023-06-08 10:55:00,62.02,62.02,61.9,61.96,21820.0,60.0809,60.0809,59.9647,60.0228,21820.0
2023-06-08 11:00:00,61.98,62.01,61.89,61.96,22014.0,60.0422,60.0712,59.955,60.0228,22014.0
2023-06-08 11:05:00,61.96,62.03,61.9,62.03,27974.0,60.0228,60.0906,59.9647,60.0906,27974.0
2023-06-08 11:10:00,62.03,62.15,62.02,62.13,25012.0,60.0906,60.2069,60.0809,60.1875,25012.0
2023-06-08 11:15:00,62.14,62.24,62.13,62.24,40674.0,60.1972,60.294,60.1875,60.294,40674.0
2023-06-08 11:20:00,62.25,62.26,62.2,62.24,15962.0,60.3037,60.3134,60.2553,60.294,15962.0
2023-06-08 11:25:00,62.26,62.41,62.22,62.39,45861.0,60.3134,60.4587,60.2747,60.4394,45861.0
2023-06-08 11:30:00,62.42,62.42,62.16,62.17,66274.0,60.4684,60.4684,60.2165,60.2262,66274.0
2023-06-08 11:35:00,62.18,62.23,62.06,62.06,33850.0,60.2359,60.2844,60.1197,60.1197,33850.0
2023-06-08 11:40:00,62.07,62.27,62.05,62.16,47809.0,60.1294,60.3231,60.11,60.2165,47809.0
2023-06-08 11:45:00,62.18,62.22,62.14,62.16,10833.0,60.2359,60.2747,60.1972,60.2165,10833.0
2023-06-08 11:50:00,62.15,62.16,62.09,62.12,11023.0,60.2069,60.2165,60.1487,60.1778,11023.0
2023-06-08 11:55:00,62.12,62.22,62.12,62.2,11974.0,60.1778,60.2747,60.1778,60.2553,11974.0
2023-06-08 12:00:00,62.19,62.19,62.13,62.19,7105.0,60.2456,60.2456,60.1875,60.2456,7105.0
2023-06-08 12:05:00,62.21,62.26,62.2,62.24,3760.0,60.265,60.3134,60.2553,60.294,3760.0
2023-06-08 12:10:00,62.24,62.25,62.19,62.19,7336.0,60.294,60.3037,60.2456,60.2456,7336.0
2023-06-08 12:15:00,62.18,62.24,62.17,62.22,6685.0,60.2359,60.294,60.2262,60.2747,6685.0
2023-06-08 12:20:00,62.23,62.26,62.22,62.25,14217.0,60.2844,60.3134,60.2747,60.3037,14217.0
2023-06-08 12:25:00,62.24,62.28,62.19,62.26,8940.0,60.294,60.3328,60.2456,60.3134,8940.0
2023-06-08 12:30:00,62.26,62.28,62.23,62.28,4398.0,60.3134,60.3328,60.2844,60.3328,4398.0
2023-06-08 12:35:00,62.28,62.28,62.21,62.21,4014.0,60.3328,60.3328,60.265,60.265,4014.0
2023-06-08 12:40:00,62.2,62.2,62.15,62.18,3639.0,60.2553,60.2553,60.2069,60.2359,3639.0
2023-06-08 12:45:00,62.17,62.19,62.16,62.16,5081.0,60.2262,60.2456,60.2165,60.2165,5081.0
2023-06-08 12:50:00,62.16,62.25,62.16,62.23,5194.0,60.2165,60.3037,60.2165,60.2844,5194.0
2023-06-08 12:55:00,62.25,62.27,62.21,62.21,4841.0,60.3037,60.3231,60.265,60.265,4841.0
2023-06-08 13:00:00,62.2,62.22,62.18,62.2,4969.0,60.2553,60.2747,60.2359,60.2553,4969.0
2023-06-08 13:05:00,62.2,62.32,62.2,62.32,9757.0,60.2553,60.3715,60.2553,60.3715,9757.0
2023-06-08 13:10:00,62.33,62.34,62.25,62.27,10486.0,60.3812,60.3909,60.3037,60.3231,10486.0
2023-06-08 13:15:00,62.28,62.35,62.27,62.35,8724.0,60.3328,60.4006,60.3231,60.4006,8724.0
2023-06-08 13:20:00,62.38,62.38,62.28,62.33,4975.0,60.4297,60.4297,60.3328,60.3812,4975.0
2023-06-08 13:25:00,62.35,62.39,62.33,62.33,9620.0,60.4006,60.4394,60.3812,60.3812,9620.0
2023-06-08 13:30:00,62.34,62.36,62.32,62.33,6534.0,60.3909,60.4103,60.3715,60.3812,6534.0
2023-06-08 13:35:00,62.34,62.34,62.29,62.3,8266.0,60.3909,60.3909,60.3425,60.3522,8266.0
2023-06-08 13:40:00,62.3,62.32,62.24,62.24,7804.0,60.3522,60.3715,60.294,60.294,7804.0
2023-06-08 13:45:00,62.22,62.23,62.18,62.2,19576.0,60.2747,60.2844,60.2359,60.2553,19576.0
2023-06-08 13:50:00,62.2,62.3,62.19,62.3,9714.0,60.2553,60.3522,60.2456,60.3522,9714.0
2023-06-08 13:55:00,62.29,62.4,62.29,62.4,15915.0,60.3425,60.449,60.3425,60.449,15915.0
2023-06-08 14:00:00,62.41,62.43,62.3,62.31,31727.0,60.4587,60.4781,60.3522,60.3619,31727.0
2023-06-08 14:05:00,62.31,62.31,62.24,62.28,25286.0,60.3619,60.3619,60.294,60.3328,25286.0
2023-06-08 14:10:00,62.27,62.3,62.26,62.3,6807.0,60.3231,60.3522,60.3134,60.3522,6807.0
2023-06-08 14:15:00,62.3,62.34,62.3,62.34,9796.0,60.3522,60.3909,60.3522,60.3909,9796.0
2023-06-08 14:20:00,62.35,62.42,62.35,62.41,9425.0,60.4006,60.4684,60.4006,60.4587,9425.0
2023-06-08 14:25:00,62.41,62.42,62.37,62.37,9702.0,60.4587,60.4684,60.42,60.42,9702.0
2023-06-08 14:30:00,62.39,62.45,62.39,62.44,13979.0,60.4394,60.4975,60.4394,60.4878,13979.0
2023-06-08 14:35:00,62.44,62.45,62.4,62.41,13225.0,60.4878,60.4975,60.449,60.4587,13225.0
2023-06-08 14:40:00,62.41,62.47,62.4,62.46,11859.0,60.4587,60.5169,60.449,60.5072,11859.0
2023-06-08 14:45:00,62.45,62.48,62.45,62.46,12842.0,60.4975,60.5265,60.4975,60.5072,12842.0
2023-06-08 14:50:00,62.47,62.49,62.46,62.49,14908.0,60.5169,60.5362,60.5072,60.5362,14908.0
2023-06-08 14:55:00,62.49,62.5,62.45,62.45,26096.0,60.5362,60.5459,60.4975,60.4975,26096.0
2023-06-08 15:00:00,62.45,62.47,62.43,62.46,43224.0,60.4975,60.5169,60.4781,60.5072,43224.0
2023-06-08 15:05:00,62.45,62.52,62.44,62.52,17740.0,60.4975,60.5653,60.4878,60.5653,17740.0
2023-06-08 15:10:00,62.53,62.55,62.46,62.47,40618.0,60.575,60.5944,60.5072,60.5169,40618.0
2023-06-08 15:15:00,62.46,62.48,62.37,62.4,27046.0,60.5072,60.5265,60.42,60.449,27046.0
2023-06-08 15:20:00,62.4,62.53,62.38,62.53,18907.0,60.449,60.575,60.4297,60.575,18907.0
2023-06-08 15:25:00,62.53,62.53,62.47,62.52,24377.0,60.575,60.575,60.5169,60.5653,24377.0
2023-06-08 15:30:00,62.52,62.52,62.47,62.49,26307.0,60.5653,60.5653,60.5169,60.5362,26307.0
2023-06-08 15:35:00,62.49,62.5,62.4,62.48,37993.0,60.5362,60.5459,60.449,60.5265,37993.0
2023-06-08 15:40:00,62.48,62.48,62.4,62.46,34905.0,60.5265,60.5265,60.449,60.5072,34905.0
2023-06-08 15:45:00,62.45,62.53,62.42,62.5,46328.0,60.4975,60.575,60.4684,60.5459,46328.0
2023-06-08 15:50:00,62.5,62.51,62.23,62.23,88981.0,60.5459,60.5556,60.2844,60.2844,88981.0
2023-06-08 15:55:00,62.25,62.3,62.24,62.28,195642.0,60.3037,60.3522,60.294,60.3328,195642.0
2023-06-09 09:30:00,62.02,62.14,61.85,61.87,53338.0,60.0809,60.1972,59.9162,59.9356,53338.0
2023-06-09 09:35:00,61.87,61.97,61.74,61.92,16381.0,59.9356,60.0325,59.8097,59.984,16381.0
2023-06-09 09:40:00,61.94,62.05,61.94,62.03,13487.0,60.0034,60.11,60.0034,60.0906,13487.0
2023-06-09 09:45:00,62.01,62.08,61.85,61.94,25692.0,60.0712,60.139,59.9162,60.0034,25692.0
2023-06-09 09:50:00,61.93,62.05,61.92,62.05,13544.0,59.9937,60.11,59.984,60.11,13544.0
2023-06-09 09:55:00,62.03,62.03,61.91,61.91,8478.0,60.0906,60.0906,59.9744,59.9744,8478.0
2023-06-09 10:00:00,61.91,62.11,61.9,62.11,13592.0,59.9744,60.1681,59.9647,60.1681,13592.0
2023-06-09 10:05:00,62.11,62.27,62.11,62.27,11471.0,60.1681,60.3231,60.1681,60.3231,11471.0
2023-06-09 10:10:00,62.29,62.32,62.22,62.29,14595.0,60.3425,60.3715,60.2747,60.3425,14595.0
2023-06-09 10:15:00,62.3,62.41,62.29,62.4,10068.0,60.3522,60.4587,60.3425,60.449,10068.0
2023-06-09 10:20:00,62.41,62.41,62.22,62.29,49930.0,60.4587,60.4587,60.2747,60.3425,49930.0
2023-06-09 10:25:00,62.29,62.3,62.19,62.25,40416.0,60.3425,60.3522,60.2456,60.3037,40416.0
2023-06-09 10:30:00,62.25,62.3,62.17,62.17,16125.0,60.3037,60.3522,60.2262,60.2262,16125.0
2023-06-09 10:35:00,62.2,62.24,62.12,62.19,9986.0,60.2553,60.294,60.1778,60.2456,9986.0
2023-06-09 10:40:00,62.17,62.18,62.07,62.11,10401.0,60.2262,60.2359,60.1294,60.1681,10401.0
2023-06-09 10:45:00,62.11,62.2,62.1,62.16,18121.0,60.1681,60.2553,60.1584,60.2165,18121.0
2023-06-09 10:50:00,62.12,62.17,62.07,62.16,21216.0,60.1778,60.2262,60.1294,60.2165,21216.0
2023-06-09 10:55:00,62.15,62.22,62.13,62.2,22463.0,60.2069,60.2747,60.1875,60.2553,22463.0
2023-06-09 11:00:00,62.21,62.24,62.17,62.19,15012.0,60.265,60.294,60.2262,60.2456,15012.0
2023-06-09 11:05:00,62.19,62.24,62.16,62.22,16757.0,60.2456,60.294,60.2165,60.2747,16757.0
2023-06-09 11:10:00,62.22,62.22,62.18,62.2,35373.0,60.2747,60.2747,60.2359,60.2553,35373.0
2023-06-09 11:15:00,62.21,62.23,62.14,62.2,18989.0,60.265,60.2844,60.1972,60.2553,18989.0
2023-06-09 11:20:00,62.19,62.2,62.08,62.13,13075.0,60.2456,60.2553,60.139,60.1875,13075.0
2023-06-09 11:25:00,62.12,62.12,61.92,61.93,7675.0,60.1778,60.1778,59.984,59.9937,7675.0
2023-06-09 11:30:00,61.9,61.91,61.8,61.87,14284.0,59.9647,59.9744,59.8678,59.9356,14284.0
2023-06-09 11:35:00,61.89,61.95,61.89,61.92,9399.0,59.955,60.0131,59.955,59.984,9399.0
2023-06-09 11:40:00,61.93,62.03,61.93,62.02,8997.0,59.9937,60.0906,59.9937,60.0809,8997.0
2023-06-09 11:45:00,62.03,62.07,62.0,62.05,10788.0,60.0906,60.1294,60.0615,60.11,10788.0
2023-06-09 11:50:00,62.05,62.08,62.0,62.07,8626.0,60.11,60.139,60.0615,60.1294,8626.0
2023-06-09 11:55:00,62.06,62.06,61.97,62.0,11221.0,60.1197,60.1197,60.0325,60.0615,11221.0
2023-06-09 12:00:00,61.99,62.05,61.91,62.04,12232.0,60.0519,60.11,59.9744,60.1003,12232.0
2023-06-09 12:05:00,62.04,62.07,61.95,61.97,14776.0,60.1003,60.1294,60.0131,60.0325,14776.0
2023-06-09 12:10:00,61.95,61.98,61.93,61.97,9616.0,60.0131,60.0422,59.9937,60.0325,9616.0
2023-06-09 12:15:00,61.96,61.99,61.91,61.97,11795.0,60.0228,60.0519,59.9744,60.0325,11795.0
2023-06-09 12:20:00,61.97,62.0,61.92,61.94,8445.0,60.0325,60.0615,59.984,60.0034,8445.0
2023-06-09 12:25:00,61.94,61.97,61.91,61.97,13698.0,60.0034,60.0325,59.9744,60.0325,13698.0
2023-06-09 12:30:00,61.95,61.99,61.94,61.98,5452.0,60.0131,60.0519,60.0034,60.0422,5452.0
2023-06-09 12:35:00,61.98,61.99,61.88,61.92,9833.0,60.0422,60.0519,59.9453,59.984,9833.0
2023-06-09 12:40:00,61.92,61.94,61.88,61.89,12562.0,59.984,60.0034,59.9453,59.955,12562.0
2023-06-09 12:45:00,61.9,62.0,61.89,61.98,8622.0,59.9647,60.0615,59.955,60.0422,8622.0
2023-06-09 12:50:00,61.99,62.06,61.98,62.05,7102.0,60.0519,60.1197,60.0422,60.11,7102.0
2023-06-09 12:55:00,62.05,62.08,61.99,62.08,8775.0,60.11,60.139,60.0519,60.139,8775.0
2023-06-09 13:00:00,62.09,62.09,62.05,62.09,3986.0,60.1487,60.1487,60.11,60.1487,3986.0
2023-06-09 13:05:00,62.1,62.13,62.09,62.12,6974.0,60.1584,60.1875,60.1487,60.1778,6974.0
2023-06-09 13:10:00,62.12,62.12,62.06,62.06,6549.0,60.1778,60.1778,60.1197,60.1197,6549.0
2023-06-09 13:15:00,62.06,62.09,62.01,62.07,9656.0,60.1197,60.1487,60.0712,60.1294,9656.0
2023-06-09 13:20:00,62.06,62.06,62.02,62.05,8272.0,60.1197,60.1197,60.0809,60.11,8272.0
2023-06-09 13:25:00,62.04,62.09,62.02,62.09,5219.0,60.1003,60.1487,60.0809,60.1487,5219.0
2023-06-09 13:30:00,62.11,62.13,62.09,62.09,6028.0,60.1681,60.1875,60.1487,60.1487,6028.0
2023-06-09 13:35:00,62.1,62.15,62.08,62.15,5985.0,60.1584,60.2069,60.139,60.2069,5985.0
2023-06-09 13:40:00,62.15,62.15,62.11,62.12,8857.0,60.2069,60.2069,60.1681,60.1778,8857.0
2023-06-09 13:45:00,62.12,62.16,62.09,62.1,3737.0,60.1778,60.2165,60.1487,60.1584,3737.0
2023-06-09 13:50:00,62.08,62.12,62.06,62.11,7525.0,60.139,60.1778,60.1197,60.1681,7525.0
2023-06-09 13:55:00,62.11,62.12,62.0,62.04,15786.0,60.1681,60.1778,60.0615,60.1003,15786.0
2023-06-09 14:00:00,62.04,62.07,62.02,62.06,6304.0,60.1003,60.1294,60.0809,60.1197,6304.0
2023-06-09 14:05:00,62.06,62.08,62.03,62.05,9904.0,60.1197,60.139,60.0906,60.11,9904.0
2023-06-09 14:10:00,62.05,62.07,62.01,62.05,7177.0,60.11,60.1294,60.0712,60.11,7177.0
2023-06-09 14:15:00,62.05,62.06,62.0,62.05,6589.0,60.11,60.1197,60.0615,60.11,6589.0
2023-06-09 14:20:00,62.07,62.14,62.06,62.14,13017.0,60.1294,60.1972,60.1197,60.1972,13017.0
2023-06-09 14:25:00,62.14,62.17,62.11,62.13,19295.0,60.1972,60.2262,60.1681,60.1875,19295.0
2023-06-09 14:30:00,62.13,62.21,62.1,62.21,33869.0,60.1875,60.265,60.1584,60.265,33869.0
2023-06-09 14:35:00,62.21,62.23,62.19,62.21,43215.0,60.265,60.2844,60.2456,60.265,43215.0
2023-06-09 14:40:00,62.2,62.26,62.2,62.26,39368.0,60.2553,60.3134,60.2553,60.3134,39368.0
2023-06-09 14:45:00,62.25,62.25,62.2,62.2,12809.0,60.3037,60.3037,60.2553,60.2553,12809.0
2023-06-09 14:50:00,62.2,62.24,62.2,62.22,16922.0,60.2553,60.294,60.2553,60.2747,16922.0
2023-06-09 14:55:00,62.22,62.25,62.2,62.23,15245.0,60.2747,60.3037,60.2553,60.2844,15245.0
2023-06-09 15:00:00,62.24,62.28,62.15,62.23,20869.0,60.294,60.3328,60.2069,60.2844,20869.0
2023-06-09 15:05:00,62.23,62.24,62.16,62.19,21728.0,60.2844,60.294,60.2165,60.2456,21728.0
2023-06-09 15:10:00,62.19,62.19,62.14,62.16,22354.0,60.2456,60.2456,60.1972,60.2165,22354.0
2023-06-09 15:15:00,62.16,62.17,62.11,62.13,29042.0,60.2165,60.2262,60.1681,60.1875,29042.0
2023-06-09 15:20:00,62.13,62.16,62.07,62.12,26343.0,60.1875,60.2165,60.1294,60.1778,26343.0
2023-06-09 15:25:00,62.12,62.13,62.09,62.11,17991.0,60.1778,60.1875,60.1487,60.1681,17991.0
2023-06-09 15:30:00,62.11,62.13,62.09,62.1,20968.0,60.1681,60.1875,60.1487,60.1584,20968.0
2023-06-09 15:35:00,62.1,62.15,62.04,62.08,26766.0,60.1584,60.2069,60.1003,60.139,26766.0
2023-06-09 15:40:00,62.08,62.14,62.06,62.11,35263.0,60.139,60.1972,60.1197,60.1681,35263.0
2023-06-09 15:45:00,62.11,62.13,62.08,62.11,42368.0,60.1681,60.1875,60.139,60.1681,42368.0
2023-06-09 15:50:00,62.1,62.1,61.98,61.99,96460.0,60.1584,60.1584,60.0422,60.0519,96460.0
2023-06-09 15:55:00,61.99,62.08,61.97,62.07,162826.0,60.0519,60.139,60.0325,60.1294,162826.0
2023-06-12 09:30:00,62.09,62.6,61.95,62.58,32913.0,60.1487,60.6428,60.0131,60.6234,32913.0
2023-06-12 09:35:00,62.62,62.65,62.53,62.64,20459.0,60.6622,60.6912,60.575,60.6815,20459.0
2023-06-12 09:40:00,62.64,62.9,62.63,62.82,11836.0,60.6815,60.9334,60.6718,60.8559,11836.0
2023-06-12 09:45:00,62.86,62.86,62.7,62.74,10700.0,60.8947,60.8947,60.7397,60.7784,10700.0
2023-06-12 09:50:00,62.73,62.89,62.73,62.88,17048.0,60.7687,60.9237,60.7687,60.914,17048.0
2023-06-12 09:55:00,62.89,62.92,62.82,62.86,10020.0,60.9237,60.9528,60.8559,60.8947,10020.0
2023-06-12 10:00:00,62.87,62.87,62.66,62.74,11919.0,60.9043,60.9043,60.7009,60.7784,11919.0
2023-06-12 10:05:00,62.74,62.75,62.66,62.68,5748.0,60.7784,60.7881,60.7009,60.7203,5748.0
2023-06-12 10:10:00,62.69,62.72,62.62,62.72,8390.0,60.73,60.759,60.6622,60.759,8390.0
2023-06-12 10:15:00,62.71,62.72,62.66,62.67,8552.0,60.7493,60.759,60.7009,60.7106,8552.0
2023-06-12 10:20:00,62.67,62.68,62.55,62.58,6874.0,60.7106,60.7203,60.5944,60.6234,6874.0
2023-06-12 10:25:00,62.56,62.64,62.55,62.64,8279.0,60.604,60.6815,60.5944,60.6815,8279.0
2023-06-12 10:30:00,62.63,62.66,62.57,62.66,6254.0,60.6718,60.7009,60.6137,60.7009,6254.0
2023-06-12 10:35:00,62.65,62.68,62.61,62.61,4252.0,60.6912,60.7203,60.6525,60.6525,4252.0
2023-06-12 10:40:00,62.62,62.76,62.61,62.76,8300.0,60.6622,60.7978,60.6525,60.7978,8300.0
2023-06-12 10:45:00,62.76,62.83,62.76,62.79,18672.0,60.7978,60.8656,60.7978,60.8268,18672.0
2023-06-12 10:50:00,62.8,62.83,62.7,62.72,8900.0,60.8365,60.8656,60.7397,60.759,8900.0
2023-06-12 10:55:00,62.71,62.85,62.71,62.83,7636.0,60.7493,60.885,60.7493,60.8656,7636.0
2023-06-12 11:00:00,62.83,62.91,62.83,62.86,12967.0,60.8656,60.9431,60.8656,60.8947,12967.0
2023-06-12 11:05:00,62.85,62.92,62.85,62.9,8694.0,60.885,60.9528,60.885,60.9334,8694.0
2023-06-12 11:10:00,62.91,62.97,62.9,62.96,10836.0,60.9431,61.0012,60.9334,60.9915,10836.0
2023-06-12 11:15:00,62.96,63.03,62.94,62.95,24982.0,60.9915,61.0593,60.9722,60.9818,24982.0
2023-06-12 11:20:00,62.95,62.95,62.83,62.86,13458.0,60.9818,60.9818,60.8656,60.8947,13458.0
2023-06-12 11:25:00,62.88,62.92,62.86,62.9,12664.0,60.914,60.9528,60.8947,60.9334,12664.0
2023-06-12 11:30:00,62.92,62.95,62.89,62.92,14162.0,60.9528,60.9818,60.9237,60.9528,14162.0
2023-06-12 11:35:00,62.93,62.97,62.87,62.88,10138.0,60.9625,61.0012,60.9043,60.914,10138.0
2023-06-12 11:40:00,62.88,62.89,62.82,62.82,5632.0,60.914,60.9237,60.8559,60.8559,5632.0
2023-06-12 11:45:00,62.81,62.85,62.81,62.82,4979.0,60.8462,60.885,60.8462,60.8559,4979.0
2023-06-12 11:50:00,62.83,62.91,62.82,62.87,10775.0,60.8656,60.9431,60.8559,60.9043,10775.0
2023-06-12 11:55:00,62.86,62.91,62.83,62.91,5508.0,60.8947,60.9431,60.8656,60.9431,5508.0
2023-06-12 12:00:00,62.91,63.01,62.91,62.95,14667.0,60.9431,61.04,60.9431,60.9818,14667.0
2023-06-12 12:05:00,62.95,62.98,62.92,62.97,6251.0,60.9818,61.0109,60.9528,61.0012,6251.0
2023-06-12 12:10:00,62.97,63.03,62.97,63.03,6768.0,61.0012,61.0593,61.0012,61.0593,6768.0
2023-06-12 12:15:00,63.03,63.04,63.0,63.01,12035.0,61.0593,61.069,61.0303,61.04,12035.0
2023-06-12 12:20:00,63.01,63.04,62.97,63.04,6703.0,61.04,61.069,61.0012,61.069,6703.0
2023-06-12 12:25:00,63.04,63.11,63.03,63.1,16327.0,61.069,61.1368,61.0593,61.1272,16327.0
2023-06-12 12:30:00,63.09,63.1,63.0,63.02,9452.0,61.1175,61.1272,61.0303,61.0497,9452.0
2023-06-12 12:35:00,63.02,63.08,63.02,63.08,5960.0,61.0497,61.1078,61.0497,61.1078,5960.0
2023-06-12 12:40:00,63.08,63.09,63.01,63.03,6550.0,61.1078,61.1175,61.04,61.0593,6550.0
2023-06-12 12:45:00,63.02,63.02,62.96,62.99,6361.0,61.0497,61.0497,60.9915,61.0206,6361.0
2023-06-12 12:50:00,62.99,63.02,62.99,62.99,4758.0,61.0206,61.0497,61.0206,61.0206,4758.0
2023-06-12 12:55:00,62.99,62.99,62.95,62.97,6070.0,61.0206,61.0206,60.9818,61.0012,6070.0
2023-06-12 13:00:00,62.96,62.99,62.93,62.93,8504.0,60.9915,61.0206,60.9625,60.9625,8504.0
2023-06-12 13:05:00,62.93,62.94,62.92,62.93,6733.0,60.9625,60.9722,60.9528,60.9625,6733.0
2023-06-12 13:10:00,62.93,62.98,62.93,62.95,3320.0,60.9625,61.0109,60.9625,60.9818,3320.0
2023-06-12 13:15:00,62.94,62.95,62.9,62.93,4802.0,60.9722,60.9818,60.9334,60.9625,4802.0
2023-06-12 13:20:00,62.93,62.95,62.89,62.89,6718.0,60.9625,60.9818,60.9237,60.9237,6718.0
2023-06-12 13:25:00,62.9,62.91,62.88,62.88,4825.0,60.9334,60.9431,60.914,60.914,4825.0
2023-06-12 13:30:00,62.86,62.87,62.83,62.86,3730.0,60.8947,60.9043,60.8656,60.8947,3730.0
2023-06-12 13:35:00,62.87,62.88,62.82,62.83,14774.0,60.9043,60.914,60.8559,60.8656,14774.0
2023-06-12 13:40:00,62.83,62.87,62.83,62.85,8576.0,60.8656,60.9043,60.8656,60.885,8576.0
2023-06-12 13:45:00,62.85,62.92,62.85,62.9,9634.0,60.885,60.9528,60.885,60.9334,9634.0
2023-06-12 13:50:00,62.89,62.89,62.81,62.84,9830.0,60.9237,60.9237,60.8462,60.8753,9830.0
2023-06-12 13:55:00,62.84,62.9,62.82,62.9,8209.0,60.8753,60.9334,60.8559,60.9334,8209.0
2023-06-12 14:00:00,62.91,62.93,62.89,62.93,6427.0,60.9431,60.9625,60.9237,60.9625,6427.0
2023-06-12 14:05:00,62.94,62.99,62.93,62.99,5059.0,60.9722,61.0206,60.9625,61.0206,5059.0
2023-06-12 14:10:00,62.99,63.02,62.97,63.01,7594.0,61.0206,61.0497,61.0012,61.04,7594.0
2023-06-12 14:15:00,63.0,63.02,62.95,62.97,5330.0,61.0303,61.0497,60.9818,61.0012,5330.0
2023-06-12 14:20:00,62.97,62.99,62.95,62.99,6695.0,61.0012,61.0206,60.9818,61.0206,6695.0
2023-06-12 14:25:00,62.99,63.0,62.98,62.99,7364.0,61.0206,61.0303,61.0109,61.0206,7364.0
2023-06-12 14:30:00,62.98,63.05,62.98,63.05,6794.0,61.0109,61.0787,61.0109,61.0787,6794.0
2023-06-12 14:35:00,63.05,63.07,63.03,63.03,14289.0,61.0787,61.0981,61.0593,61.0593,14289.0
2023-06-12 14:40:00,63.03,63.1,63.03,63.1,7722.0,61.0593,61.1272,61.0593,61.1272,7722.0
2023-06-12 14:45:00,63.09,63.16,63.09,63.14,16782.0,61.1175,61.1853,61.1175,61.1659,16782.0
2023-06-12 14:50:00,63.13,63.14,63.08,63.12,5606.0,61.1562,61.1659,61.1078,61.1465,5606.0
2023-06-12 14:55:00,63.1,63.15,63.1,63.14,6833.0,61.1272,61.1756,61.1272,61.1659,6833.0
2023-06-12 15:00:00,63.15,63.19,63.11,63.19,15008.0,61.1756,61.2143,61.1368,61.2143,15008.0
2023-06-12 15:05:00,63.19,63.23,63.16,63.23,16011.0,61.2143,61.2531,61.1853,61.2531,16011.0
2023-06-12 15:10:00,63.22,63.27,63.18,63.27,14808.0,61.2434,61.2918,61.2047,61.2918,14808.0
2023-06-12 15:15:00,63.28,63.34,63.2,63.2,24573.0,61.3015,61.3597,61.224,61.224,24573.0
2023-06-12 15:20:00,63.21,63.24,63.19,63.24,16892.0,61.2337,61.2628,61.2143,61.2628,16892.0
2023-06-12 15:25:00,63.23,63.26,63.22,63.26,23427.0,61.2531,61.2822,61.2434,61.2822,23427.0
2023-06-12 15:30:00,63.27,63.28,63.21,63.23,19896.0,61.2918,61.3015,61.2337,61.2531,19896.0
2023-06-12 15:35:00,63.22,63.24,63.17,63.24,28198.0,61.2434,61.2628,61.195,61.2628,28198.0
2023-06-12 15:40:00,63.23,63.28,63.18,63.18,34716.0,61.2531,61.3015,61.2047,61.2047,34716.0
2023-06-12 15:45:00,63.19,63.23,63.17,63.22,49882.0,61.2143,61.2531,61.195,61.2434,49882.0
2023-06-12 15:50:00,63.22,63.48,63.16,63.42,155631.0,61.2434,61.4953,61.1853,61.4371,155631.0
2023-06-12 15:55:00,63.43,63.43,63.29,63.29,380103.0,61.4468,61.4468,61.3112,61.3112,380103.0
2023-06-13 09:30:00,63.72,63.88,63.69,63.78,35285.0,61.7278,61.8828,61.6987,61.7859,35285.0
2023-06-13 09:35:00,63.9,63.98,63.73,63.89,10864.0,61.9021,61.9796,61.7375,61.8925,10864.0
2023-06-13 09:40:00,63.9,64.07,63.89,64.02,21486.0,61.9021,62.0668,61.8925,62.0184,21486.0
2023-06-13 09:45:00,64.03,64.03,63.81,63.9,6320.0,62.0281,62.0281,61.815,61.9021,6320.0
2023-06-13 09:50:00,63.95,64.0,63.89,63.92,8601.0,61.9506,61.999,61.8925,61.9215,8601.0
2023-06-13 09:55:00,63.9,63.98,63.87,63.89,5913.0,61.9021,61.9796,61.8731,61.8925,5913.0
2023-06-13 10:00:00,63.95,63.97,63.85,63.96,6779.0,61.9506,61.97,61.8537,61.9603,6779.0
2023-06-13 10:05:00,63.98,64.02,63.95,63.98,12633.0,61.9796,62.0184,61.9506,61.9796,12633.0
2023-06-13 10:10:00,63.95,63.96,63.85,63.94,8388.0,61.9506,61.9603,61.8537,61.9409,8388.0
2023-06-13 10:15:00,63.92,63.96,63.82,63.96,7945.0,61.9215,61.9603,61.8246,61.9603,7945.0
2023-06-13 10:20:00,63.96,64.04,63.96,64.0,7293.0,61.9603,62.0378,61.9603,61.999,7293.0
2023-06-13 10:25:00,64.0,64.11,63.98,64.1,14477.0,61.999,62.1056,61.9796,62.0959,14477.0
2023-06-13 10:30:00,64.11,64.12,63.99,64.12,11269.0,62.1056,62.1153,61.9893,62.1153,11269.0
2023-06-13 10:35:00,64.13,64.21,64.1,64.21,23246.0,62.125,62.2025,62.0959,62.2025,23246.0
2023-06-13 10:40:00,64.21,64.26,64.19,64.21,11652.0,62.2025,62.2509,62.1831,62.2025,11652.0
2023-06-13 10:45:00,64.23,64.29,64.23,64.28,15820.0,62.2218,62.2799,62.2218,62.2703,15820.0
2023-06-13 10:50:00,64.3,64.32,64.26,64.32,16666.0,62.2896,62.309,62.2509,62.309,16666.0
2023-06-13 10:55:00,64.32,64.32,64.25,64.25,11107.0,62.309,62.309,62.2412,62.2412,11107.0
2023-06-13 11:00:00,64.24,64.25,64.18,64.18,7945.0,62.2315,62.2412,62.1734,62.1734,7945.0
2023-06-13 11:05:00,64.18,64.26,64.17,64.19,22498.0,62.1734,62.2509,62.1637,62.1831,22498.0
2023-06-13 11:10:00,64.18,64.29,64.14,64.25,28470.0,62.1734,62.2799,62.1346,62.2412,28470.0
2023-06-13 11:15:00,64.27,64.27,64.17,64.23,6113.0,62.2606,62.2606,62.1637,62.2218,6113.0
2023-06-13 11:20:00,64.24,64.34,64.2,64.25,17331.0,62.2315,62.3284,62.1928,62.2412,17331.0
2023-06-13 11:25:00,64.28,64.31,64.27,64.31,9588.0,62.2703,62.2993,62.2606,62.2993,9588.0
2023-06-13 11:30:00,64.31,64.33,64.22,64.24,11331.0,62.2993,62.3187,62.2121,62.2315,11331.0
2023-06-13 11:35:00,64.25,64.26,64.12,64.12,6148.0,62.2412,62.2509,62.1153,62.1153,6148.0
2023-06-13 11:40:00,64.13,64.13,64.04,64.04,8552.0,62.125,62.125,62.0378,62.0378,8552.0
2023-06-13 11:45:00,64.04,64.06,63.96,64.06,32031.0,62.0378,62.0571,61.9603,62.0571,32031.0
2023-06-13 11:50:00,64.06,64.13,64.05,64.12,10027.0,62.0571,62.125,62.0475,62.1153,10027.0
2023-06-13 11:55:00,64.11,64.14,64.02,64.03,8118.0,62.1056,62.1346,62.0184,62.0281,8118.0
2023-06-13 12:00:00,64.02,64.03,63.94,63.97,8213.0,62.0184,62.0281,61.9409,61.97,8213.0
2023-06-13 12:05:00,63.94,63.96,63.9,63.93,5888.0,61.9409,61.9603,61.9021,61.9312,5888.0
2023-06-13 12:10:00,63.93,63.97,63.93,63.94,3613.0,61.9312,61.97,61.9312,61.9409,3613.0
2023-06-13 12:15:00,63.95,63.98,63.94,63.95,7944.0,61.9506,61.9796,61.9409,61.9506,7944.0
2023-06-13 12:20:00,63.95,63.99,63.92,63.94,9384.0,61.9506,61.9893,61.9215,61.9409,9384.0
2023-06-13 12:25:00,63.96,63.96,63.92,63.93,8139.0,61.9603,61.9603,61.9215,61.9312,8139.0
2023-06-13 12:30:00,63.92,63.95,63.91,63.91,4885.0,61.9215,61.9506,61.9118,61.9118,4885.0
2023-06-13 12:35:00,63.9,63.94,63.88,63.91,9940.0,61.9021,61.9409,61.8828,61.9118,9940.0
2023-06-13 12:40:00,63.91,64.0,63.91,63.99,6674.0,61.9118,61.999,61.9118,61.9893,6674.0
2023-06-13 12:45:00,63.99,63.99,63.87,63.88,4906.0,61.9893,61.9893,61.8731,61.8828,4906.0
2023-06-13 12:50:00,63.89,63.92,63.88,63.92,2103.0,61.8925,61.9215,61.8828,61.9215,2103.0
2023-06-13 12:55:00,63.9,63.99,63.9,63.98,9513.0,61.9021,61.9893,61.9021,61.9796,9513.0
2023-06-13 13:00:00,63.97,64.04,63.96,64.04,5788.0,61.97,62.0378,61.9603,62.0378,5788.0
2023-06-13 13:05:00,64.04,64.06,63.93,63.94,8491.0,62.0378,62.0571,61.9312,61.9409,8491.0
2023-06-13 13:10:00,63.97,63.98,63.9,63.98,5004.0,61.97,61.9796,61.9021,61.9796,5004.0
2023-06-13 13:15:00,63.97,63.98,63.94,63.95,4721.0,61.97,61.9796,61.9409,61.9506,4721.0
2023-06-13 13:20:00,63.95,63.96,63.9,63.91,3715.0,61.9506,61.9603,61.9021,61.9118,3715.0
2023-06-13 13:25:00,63.9,63.93,63.88,63.92,6080.0,61.9021,61.9312,61.8828,61.9215,6080.0
2023-06-13 13:30:00,63.92,63.94,63.87,63.89,4454.0,61.9215,61.9409,61.8731,61.8925,4454.0
2023-06-13 13:35:00,63.9,63.91,63.86,63.91,5572.0,61.9021,61.9118,61.8634,61.9118,5572.0
2023-06-13 13:40:00,63.91,63.96,63.91,63.95,4951.0,61.9118,61.9603,61.9118,61.9506,4951.0
2023-06-13 13:45:00,63.96,64.0,63.96,64.0,4521.0,61.9603,61.999,61.9603,61.999,4521.0
2023-06-13 13:50:00,63.99,63.99,63.95,63.95,6486.0,61.9893,61.9893,61.9506,61.9506,6486.0
2023-06-13 13:55:00,63.95,63.99,63.9,63.99,6510.0,61.9506,61.9893,61.9021,61.9893,6510.0
2023-06-13 14:00:00,64.0,64.01,63.97,63.99,7713.0,61.999,62.0087,61.97,61.9893,7713.0
2023-06-13 14:05:00,64.0,64.0,63.92,63.93,6267.0,61.999,61.999,61.9215,61.9312,6267.0
2023-06-13 14:10:00,63.92,63.92,63.86,63.89,5456.0,61.9215,61.9215,61.8634,61.8925,5456.0
2023-06-13 14:15:00,63.88,63.88,63.81,63.87,8051.0,61.8828,61.8828,61.815,61.8731,8051.0
2023-06-13 14:20:00,63.86,63.91,63.85,63.91,9227.0,61.8634,61.9118,61.8537,61.9118,9227.0
2023-06-13 14:25:00,63.92,63.92,63.79,63.83,6611.0,61.9215,61.9215,61.7956,61.8343,6611.0
2023-06-13 14:30:00,63.82,63.85,63.77,63.83,8469.0,61.8246,61.8537,61.7762,61.8343,8469.0
2023-06-13 14:35:00,63.83,63.87,63.81,63.86,17525.0,61.8343,61.8731,61.815,61.8634,17525.0
2023-06-13 14:40:00,63.87,63.88,63.83,63.85,8625.0,61.8731,61.8828,61.8343,61.8537,8625.0
2023-06-13 14:45:00,63.85,63.89,63.82,63.84,9282.0,61.8537,61.8925,61.8246,61.844,9282.0
2023-06-13 14:50:00,63.85,63.92,63.85,63.9,13013.0,61.8537,61.9215,61.8537,61.9021,13013.0
2023-06-13 14:55:00,63.9,63.98,63.9,63.97,16540.0,61.9021,61.9796,61.9021,61.97,16540.0
2023-06-13 15:00:00,63.97,64.05,63.95,64.05,33626.0,61.97,62.0475,61.9506,62.0475,33626.0
2023-06-13 15:05:00,64.04,64.11,64.04,64.1,27484.0,62.0378,62.1056,62.0378,62.0959,27484.0
2023-06-13 15:10:00,64.09,64.1,64.05,64.08,17708.0,62.0862,62.0959,62.0475,62.0765,17708.0
2023-06-13 15:15:00,64.08,64.1,64.03,64.06,21828.0,62.0765,62.0959,62.0281,62.0571,21828.0
2023-06-13 15:20:00,64.06,64.09,64.0,64.0,19159.0,62.0571,62.0862,61.999,61.999,19159.0
2023-06-13 15:25:00,64.0,64.06,64.0,64.06,17528.0,61.999,62.0571,61.999,62.0571,17528.0
2023-06-13 15:30:00,64.06,64.09,64.01,64.06,36899.0,62.0571,62.0862,62.0087,62.0571,36899.0
2023-06-13 15:35:00,64.06,64.1,64.05,64.06,33991.0,62.0571,62.0959,62.0475,62.0571,33991.0
2023-06-13 15:40:00,64.07,64.13,64.06,64.12,41491.0,62.0668,62.125,62.0571,62.1153,41491.0
2023-06-13 15:45:00,64.12,64.14,64.07,64.14,53515.0,62.1153,62.1346,62.0668,62.1346,53515.0
2023-06-13 15:50:00,64.14,64.23,64.01,64.22,128378.0,62.1346,62.2218,62.0087,62.2121,128378.0
2023-06-13 15:55:00,64.22,64.29,64.17,64.26,254322.0,62.2121,62.2799,62.1637,62.2509,254322.0
2023-06-14 09:30:00,64.21,64.57,64.0,64.56,59636.0,62.2025,62.5512,61.999,62.5415,59636.0
2023-06-14 09:35:00,64.55,64.79,64.45,64.45,72073.0,62.5318,62.7643,62.4349,62.4349,72073.0
2023-06-14 09:40:00,64.47,64.83,64.45,64.65,38647.0,62.4543,62.8031,62.4349,62.6287,38647.0
2023-06-14 09:45:00,64.68,64.86,64.68,64.76,14160.0,62.6578,62.8321,62.6578,62.7353,14160.0
2023-06-14 09:50:00,64.75,64.8,64.59,64.66,13761.0,62.7256,62.774,62.5706,62.6384,13761.0
2023-06-14 09:55:00,64.66,64.74,64.6,64.71,4744.0,62.6384,62.7159,62.5803,62.6868,4744.0
2023-06-14 10:00:00,64.71,64.83,64.71,64.76,16485.0,62.6868,62.8031,62.6868,62.7353,16485.0
2023-06-14 10:05:00,64.76,64.76,64.66,64.67,14659.0,62.7353,62.7353,62.6384,62.6481,14659.0
2023-06-14 10:10:00,64.66,64.66,64.53,64.55,10701.0,62.6384,62.6384,62.5124,62.5318,10701.0
2023-06-14 10:15:00,64.54,64.56,64.41,64.42,8523.0,62.5221,62.5415,62.3962,62.4059,8523.0
2023-06-14 10:20:00,64.38,64.47,64.38,64.46,12659.0,62.3671,62.4543,62.3671,62.4446,12659.0
2023-06-14 10:25:00,64.45,64.46,64.4,64.43,15097.0,62.4349,62.4446,62.3865,62.4156,15097.0
2023-06-14 10:30:00,64.44,64.52,64.44,64.48,7185.0,62.4253,62.5028,62.4253,62.464,7185.0
2023-06-14 10:35:00,64.49,64.52,64.44,64.49,15897.0,62.4737,62.5028,62.4253,62.4737,15897.0
2023-06-14 10:40:00,64.5,64.57,64.47,64.49,9045.0,62.4834,62.5512,62.4543,62.4737,9045.0
2023-06-14 10:45:00,64.49,64.56,64.47,64.53,22590.0,62.4737,62.5415,62.4543,62.5124,22590.0
2023-06-14 10:50:00,64.53,64.53,64.43,64.44,11997.0,62.5124,62.5124,62.4156,62.4253,11997.0
2023-06-14 10:55:00,64.44,64.53,64.41,64.53,7802.0,62.4253,62.5124,62.3962,62.5124,7802.0
2023-06-14 11:00:00,64.52,64.58,64.5,64.57,8048.0,62.5028,62.5609,62.4834,62.5512,8048.0
2023-06-14 11:05:00,64.56,64.57,64.53,64.55,5490.0,62.5415,62.5512,62.5124,62.5318,5490.0
2023-06-14 11:10:00,64.56,64.62,64.5,64.56,18853.0,62.5415,62.5996,62.4834,62.5415,18853.0
2023-06-14 11:15:00,64.56,64.59,64.52,64.53,9373.0,62.5415,62.5706,62.5028,62.5124,9373.0
2023-06-14 11:20:00,64.55,64.63,64.55,64.59,9929.0,62.5318,62.6093,62.5318,62.5706,9929.0
2023-06-14 11:25:00,64.6,64.7,64.57,64.6,21614.0,62.5803,62.6771,62.5512,62.5803,21614.0
2023-06-14 11:30:00,64.61,64.63,64.57,64.58,5105.0,62.5899,62.6093,62.5512,62.5609,5105.0
2023-06-14 11:35:00,64.58,64.61,64.52,64.52,9573.0,62.5609,62.5899,62.5028,62.5028,9573.0
2023-06-14 11:40:00,64.51,64.57,64.49,64.52,7376.0,62.4931,62.5512,62.4737,62.5028,7376.0
2023-06-14 11:45:00,64.53,64.57,64.52,64.54,5958.0,62.5124,62.5512,62.5028,62.5221,5958.0
2023-06-14 11:50:00,64.53,64.57,64.51,64.51,3989.0,62.5124,62.5512,62.4931,62.4931,3989.0
2023-06-14 11:55:00,64.51,64.52,64.47,64.51,7344.0,62.4931,62.5028,62.4543,62.4931,7344.0
2023-06-14 12:00:00,64.53,64.54,64.47,64.47,6480.0,62.5124,62.5221,62.4543,62.4543,6480.0
2023-06-14 12:05:00,64.48,64.51,64.45,64.51,9261.0,62.464,62.4931,62.4349,62.4931,9261.0
2023-06-14 12:10:00,64.51,64.52,64.46,64.51,5088.0,62.4931,62.5028,62.4446,62.4931,5088.0
2023-06-14 12:15:00,64.49,64.55,64.48,64.55,6717.0,62.4737,62.5318,62.464,62.5318,6717.0
2023-06-14 12:20:00,64.55,64.56,64.48,64.48,8708.0,62.5318,62.5415,62.464,62.464,8708.0
2023-06-14 12:25:00,64.48,64.5,64.45,64.46,11571.0,62.464,62.4834,62.4349,62.4446,11571.0
2023-06-14 12:30:00,64.47,64.47,64.4,64.4,16919.0,62.4543,62.4543,62.3865,62.3865,16919.0
2023-06-14 12:35:00,64.39,64.41,64.36,64.38,5935.0,62.3768,62.3962,62.3478,62.3671,5935.0
2023-06-14 12:40:00,64.38,64.38,64.34,64.36,4212.0,62.3671,62.3671,62.3284,62.3478,4212.0
2023-06-14 12:45:00,64.37,64.39,64.36,64.36,4813.0,62.3574,62.3768,62.3478,62.3478,4813.0
2023-06-14 12:50:00,64.36,64.39,64.35,64.39,3415.0,62.3478,62.3768,62.3381,62.3768,3415.0
2023-06-14 12:55:00,64.38,64.38,64.33,64.37,4633.0,62.3671,62.3671,62.3187,62.3574,4633.0
2023-06-14 13:00:00,64.37,64.37,64.32,64.33,3708.0,62.3574,62.3574,62.309,62.3187,3708.0
2023-06-14 13:05:00,64.32,64.36,64.3,64.36,4379.0,62.309,62.3478,62.2896,62.3478,4379.0
2023-06-14 13:10:00,64.36,64.36,64.26,64.28,4384.0,62.3478,62.3478,62.2509,62.2703,4384.0
2023-06-14 13:15:00,64.26,64.28,64.21,64.26,9340.0,62.2509,62.2703,62.2025,62.2509,9340.0
2023-06-14 13:20:00,64.26,64.29,64.23,64.29,6773.0,62.2509,62.2799,62.2218,62.2799,6773.0
2023-06-14 13:25:00,64.27,64.28,64.25,64.25,7019.0,62.2606,62.2703,62.2412,62.2412,7019.0
2023-06-14 13:30:00,64.25,64.28,64.2,64.28,4806.0,62.2412,62.2703,62.1928,62.2703,4806.0
2023-06-14 13:35:00,64.29,64.29,64.25,64.28,7814.0,62.2799,62.2799,62.2412,62.2703,7814.0
2023-06-14 13:40:00,64.3,64.31,64.26,64.26,4323.0,62.2896,62.2993,62.2509,62.2509,4323.0
2023-06-14 13:45:00,64.25,64.27,64.23,64.27,5024.0,62.2412,62.2606,62.2218,62.2606,5024.0
2023-06-14 13:50:00,64.28,64.28,64.25,64.27,3756.0,62.2703,62.2703,62.2412,62.2606,3756.0
2023-06-14 13:55:00,64.25,64.27,64.2,64.2,6114.0,62.2412,62.2606,62.1928,62.1928,6114.0
2023-06-14 14:00:00,64.15,64.15,63.83,63.95,19701.0,62.1443,62.1443,61.8343,61.9506,19701.0
2023-06-14 14:05:00,63.92,63.93,63.67,63.83,13979.0,61.9215,61.9312,61.6793,61.8343,13979.0
2023-06-14 14:10:00,63.87,63.88,63.72,63.82,22995.0,61.8731,61.8828,61.7278,61.8246,22995.0
2023-06-14 14:15:00,63.83,63.87,63.74,63.77,9706.0,61.8343,61.8731,61.7471,61.7762,9706.0
2023-06-14 14:20:00,63.78,63.88,63.71,63.71,11758.0,61.7859,61.8828,61.7181,61.7181,11758.0
2023-06-14 14:25:00,63.69,63.79,63.66,63.76,6400.0,61.6987,61.7956,61.6696,61.7665,6400.0
2023-06-14 14:30:00,63.74,63.85,63.7,63.73,11097.0,61.7471,61.8537,61.7084,61.7375,11097.0
2023-06-14 14:35:00,63.77,63.92,63.74,63.81,12499.0,61.7762,61.9215,61.7471,61.815,12499.0
2023-06-14 14:40:00,63.82,64.02,63.8,64.01,12463.0,61.8246,62.0184,61.8053,62.0087,12463.0
2023-06-14 14:45:00,64.02,64.03,63.89,64.02,9171.0,62.0184,62.0281,61.8925,62.0184,9171.0
2023-06-14 14:50:00,64.03,64.03,63.85,63.96,12874.0,62.0281,62.0281,61.8537,61.9603,12874.0
2023-06-14 14:55:00,63.94,63.96,63.86,63.87,11493.0,61.9409,61.9603,61.8634,61.8731,11493.0
2023-06-14 15:00:00,63.88,63.97,63.84,63.94,8495.0,61.8828,61.97,61.844,61.9409,8495.0
2023-06-14 15:05:00,63.95,64.16,63.94,64.14,17797.0,61.9506,62.154,61.9409,62.1346,17797.0
2023-06-14 15:10:00,64.16,64.17,63.93,63.93,18948.0,62.154,62.1637,61.9312,61.9312,18948.0
2023-06-14 15:15:00,63.94,63.94,63.77,63.85,12917.0,61.9409,61.9409,61.7762,61.8537,12917.0
2023-06-14 15:20:00,63.84,64.03,63.84,63.93,31045.0,61.844,62.0281,61.844,61.9312,31045.0
2023-06-14 15:25:00,63.94,64.06,63.87,63.88,20216.0,61.9409,62.0571,61.8731,61.8828,20216.0
2023-06-14 15:30:00,63.88,63.93,63.81,63.86,30513.0,61.8828,61.9312,61.815,61.8634,30513.0
2023-06-14 15:35:00,63.86,63.88,63.77,63.8,38103.0,61.8634,61.8828,61.7762,61.8053,38103.0
2023-06-14 15:40:00,63.8,63.82,63.72,63.79,55696.0,61.8053,61.8246,61.7278,61.7956,55696.0
2023-06-14 15:45:00,63.79,63.82,63.71,63.75,48565.0,61.7956,61.8246,61.7181,61.7568,48565.0
2023-06-14 15:50:00,63.74,63.8,63.65,63.66,96455.0,61.7471,61.8053,61.66,61.6696,96455.0
2023-06-14 15:55:00,63.64,63.73,63.6,63.72,287939.0,61.6503,61.7375,61.6115,61.7278,287939.0
2023-06-15 09:30:00,63.65,63.74,63.58,63.61,35459.0,61.66,61.7471,61.5921,61.6212,35459.0
2023-06-15 09:35:00,63.64,63.81,63.59,63.81,9193.0,61.6503,61.815,61.6018,61.815,9193.0
2023-06-15 09:40:00,63.75,63.82,63.62,63.67,19577.0,61.7568,61.8246,61.6309,61.6793,19577.0
2023-06-15 09:45:00,63.66,63.82,63.66,63.82,16925.0,61.6696,61.8246,61.6696,61.8246,16925.0
2023-06-15 09:50:00,63.83,64.04,63.83,64.0,10446.0,61.8343,62.0378,61.8343,61.999,10446.0
2023-06-15 09:55:00,63.98,64.09,63.96,64.08,8743.0,61.9796,62.0862,61.9603,62.0765,8743.0
2023-06-15 10:00:00,64.1,64.24,64.09,64.21,12629.0,62.0959,62.2315,62.0862,62.2025,12629.0
2023-06-15 10:05:00,64.21,64.28,64.11,64.22,13902.0,62.2025,62.2703,62.1056,62.2121,13902.0
2023-06-15 10:10:00,64.22,64.22,64.14,64.15,4157.0,62.2121,62.2121,62.1346,62.1443,4157.0
2023-06-15 10:15:00,64.14,64.17,64.09,64.15,7958.0,62.1346,62.1637,62.0862,62.1443,7958.0
2023-06-15 10:20:00,64.15,64.23,64.11,64.19,8254.0,62.1443,62.2218,62.1056,62.1831,8254.0
2023-06-15 10:25:00,64.19,64.27,64.17,64.18,13216.0,62.1831,62.2606,62.1637,62.1734,13216.0
2023-06-15 10:30:00,64.19,64.2,64.05,64.07,9929.0,62.1831,62.1928,62.0475,62.0668,9929.0
2023-06-15 10:35:00,64.05,64.08,63.99,64.0,14018.0,62.0475,62.0765,61.9893,61.999,14018.0
2023-06-15 10:40:00,64.0,64.12,63.99,64.07,6901.0,61.999,62.1153,61.9893,62.0668,6901.0
2023-06-15 10:45:00,64.08,64.21,64.07,64.14,10613.0,62.0765,62.2025,62.0668,62.1346,10613.0
2023-06-15 10:50:00,64.16,64.16,64.01,64.04,11464.0,62.154,62.154,62.0087,62.0378,11464.0
2023-06-15 10:55:00,64.03,64.11,64.02,64.06,7165.0,62.0281,62.1056,62.0184,62.0571,7165.0
2023-06-15 11:00:00,64.07,64.1,64.05,64.09,7353.0,62.0668,62.0959,62.0475,62.0862,7353.0
2023-06-15 11:05:00,64.09,64.1,64.01,64.04,10091.0,62.0862,62.0959,62.0087,62.0378,10091.0
2023-06-15 11:10:00,64.07,64.16,64.06,64.15,10986.0,62.0668,62.154,62.0571,62.1443,10986.0
2023-06-15 11:15:00,64.14,64.24,64.14,64.17,21796.0,62.1346,62.2315,62.1346,62.1637,21796.0
2023-06-15 11:20:00,64.17,64.29,64.17,64.28,6665.0,62.1637,62.2799,62.1637,62.2703,6665.0
2023-06-15 11:25:00,64.28,64.35,64.26,64.35,5405.0,62.2703,62.3381,62.2509,62.3381,5405.0
2023-06-15 11:30:00,64.38,64.4,64.32,64.33,13071.0,62.3671,62.3865,62.309,62.3187,13071.0
2023-06-15 11:35:00,64.33,64.49,64.32,64.48,10419.0,62.3187,62.4737,62.309,62.464,10419.0
2023-06-15 11:40:00,64.49,64.5,64.38,64.38,7599.0,62.4737,62.4834,62.3671,62.3671,7599.0
2023-06-15 11:45:00,64.38,64.44,64.26,64.26,8845.0,62.3671,62.4253,62.2509,62.2509,8845.0
2023-06-15 11:50:00,64.25,64.32,64.23,64.31,8004.0,62.2412,62.309,62.2218,62.2993,8004.0
2023-06-15 11:55:00,64.31,64.35,64.3,64.35,4948.0,62.2993,62.3381,62.2896,62.3381,4948.0
2023-06-15 12:00:00,64.35,64.36,64.28,64.29,12798.0,62.3381,62.3478,62.2703,62.2799,12798.0
2023-06-15 12:05:00,64.28,64.28,64.24,64.27,3345.0,62.2703,62.2703,62.2315,62.2606,3345.0
2023-06-15 12:10:00,64.27,64.31,64.25,64.3,20738.0,62.2606,62.2993,62.2412,62.2896,20738.0
2023-06-15 12:15:00,64.31,64.34,64.31,64.34,3623.0,62.2993,62.3284,62.2993,62.3284,3623.0
2023-06-15 12:20:00,64.34,64.42,64.34,64.4,10731.0,62.3284,62.4059,62.3284,62.3865,10731.0
2023-06-15 12:25:00,64.41,64.41,64.33,64.35,7816.0,62.3962,62.3962,62.3187,62.3381,7816.0
2023-06-15 12:30:00,64.34,64.39,64.3,64.31,5631.0,62.3284,62.3768,62.2896,62.2993,5631.0
2023-06-15 12:35:00,64.31,64.39,64.31,64.37,6044.0,62.2993,62.3768,62.2993,62.3574,6044.0
2023-06-15 12:40:00,64.38,64.41,64.36,64.39,5374.0,62.3671,62.3962,62.3478,62.3768,5374.0
2023-06-15 12:45:00,64.38,64.4,64.36,64.39,9229.0,62.3671,62.3865,62.3478,62.3768,9229.0
2023-06-15 12:50:00,64.4,64.41,64.35,64.35,5345.0,62.3865,62.3962,62.3381,62.3381,5345.0
2023-06-15 12:55:00,64.35,64.37,64.32,64.37,3159.0,62.3381,62.3574,62.309,62.3574,3159.0
2023-06-15 13:00:00,64.37,64.39,64.34,64.38,5812.0,62.3574,62.3768,62.3284,62.3671,5812.0
2023-06-15 13:05:00,64.37,64.39,64.32,64.32,3547.0,62.3574,62.3768,62.309,62.309,3547.0
2023-06-15 13:10:00,64.32,64.33,64.27,64.27,5886.0,62.309,62.3187,62.2606,62.2606,5886.0
2023-06-15 13:15:00,64.25,64.26,64.22,64.24,4285.0,62.2412,62.2509,62.2121,62.2315,4285.0
2023-06-15 13:20:00,64.25,64.33,64.24,64.31,6993.0,62.2412,62.3187,62.2315,62.2993,6993.0
2023-06-15 13:25:00,64.31,64.36,64.3,64.33,18662.0,62.2993,62.3478,62.2896,62.3187,18662.0
2023-06-15 13:30:00,64.33,64.36,64.32,64.34,7654.0,62.3187,62.3478,62.309,62.3284,7654.0
2023-06-15 13:35:00,64.34,64.38,64.29,64.3,8512.0,62.3284,62.3671,62.2799,62.2896,8512.0
2023-06-15 13:40:00,64.3,64.36,64.29,64.35,9525.0,62.2896,62.3478,62.2799,62.3381,9525.0
2023-06-15 13:45:00,64.35,64.39,64.33,64.38,11513.0,62.3381,62.3768,62.3187,62.3671,11513.0
2023-06-15 13:50:00,64.39,64.49,64.36,64.48,6464.0,62.3768,62.4737,62.3478,62.464,6464.0
2023-06-15 13:55:00,64.48,64.6,64.48,64.58,13329.0,62.464,62.5803,62.464,62.5609,13329.0
2023-06-15 14:00:00,64.59,64.63,64.59,64.61,8460.0,62.5706,62.6093,62.5706,62.5899,8460.0
2023-06-15 14:05:00,64.61,64.64,64.54,64.56,12706.0,62.5899,62.619,62.5221,62.5415,12706.0
2023-06-15 14:10:00,64.55,64.6,64.49,64.49,8488.0,62.5318,62.5803,62.4737,62.4737,8488.0
2023-06-15 14:15:00,64.54,64.58,64.53,64.55,7220.0,62.5221,62.5609,62.5124,62.5318,7220.0
2023-06-15 14:20:00,64.53,64.61,64.51,64.61,6981.0,62.5124,62.5899,62.4931,62.5899,6981.0
2023-06-15 14:25:00,64.62,64.66,64.6,64.65,9975.0,62.5996,62.6384,62.5803,62.6287,9975.0
2023-06-15 14:30:00,64.66,64.74,64.66,64.71,11041.0,62.6384,62.7159,62.6384,62.6868,11041.0
2023-06-15 14:35:00,64.72,64.82,64.72,64.79,9307.0,62.6965,62.7934,62.6965,62.7643,9307.0
2023-06-15 14:40:00,64.79,64.83,64.76,64.82,10543.0,62.7643,62.8031,62.7353,62.7934,10543.0
2023-06-15 14:45:00,64.81,64.83,64.76,64.77,11678.0,62.7837,62.8031,62.7353,62.7449,11678.0
2023-06-15 14:50:00,64.78,64.87,64.78,64.86,22557.0,62.7546,62.8418,62.7546,62.8321,22557.0
2023-06-15 14:55:00,64.87,64.92,64.81,64.87,46052.0,62.8418,62.8903,62.7837,62.8418,46052.0
2023-06-15 15:00:00,64.89,64.92,64.78,64.82,14062.0,62.8612,62.8903,62.7546,62.7934,14062.0
2023-06-15 15:05:00,64.81,64.86,64.76,64.83,24804.0,62.7837,62.8321,62.7353,62.8031,24804.0
2023-06-15 15:10:00,64.82,64.9,64.81,64.89,16231.0,62.7934,62.8709,62.7837,62.8612,16231.0
2023-06-15 15:15:00,64.9,64.92,64.82,64.84,21979.0,62.8709,62.8903,62.7934,62.8128,21979.0
2023-06-15 15:20:00,64.84,64.87,64.8,64.83,19448.0,62.8128,62.8418,62.774,62.8031,19448.0
2023-06-15 15:25:00,64.82,64.87,64.8,64.86,20406.0,62.7934,62.8418,62.774,62.8321,20406.0
2023-06-15 15:30:00,64.86,64.92,64.86,64.88,32801.0,62.8321,62.8903,62.8321,62.8515,32801.0
2023-06-15 15:35:00,64.89,64.9,64.8,64.83,30859.0,62.8612,62.8709,62.774,62.8031,30859.0
2023-06-15 15:40:00,64.85,64.9,64.83,64.87,41404.0,62.8224,62.8709,62.8031,62.8418,41404.0
2023-06-15 15:45:00,64.88,64.94,64.81,64.9,46836.0,62.8515,62.9096,62.7837,62.8709,46836.0
2023-06-15 15:50:00,64.9,65.0,64.89,64.89,60409.0,62.8709,62.9678,62.8612,62.8612,60409.0
2023-06-15 15:55:00,64.87,64.87,64.69,64.75,278625.0,62.8418,62.8418,62.6674,62.7256,278625.0
2023-06-16 09:30:00,64.33,65.25,64.29,65.0,820561.0,62.3187,63.2099,62.2799,62.9678,820561.0
2023-06-16 09:35:00,65.03,65.03,64.79,64.93,16644.0,62.9968,62.9968,62.7643,62.8999,16644.0
2023-06-16 09:40:00,64.91,64.99,64.79,64.89,6338.0,62.8806,62.9581,62.7643,62.8612,6338.0
2023-06-16 09:45:00,64.87,64.95,64.82,64.95,8818.0,62.8418,62.9193,62.7934,62.9193,8818.0
2023-06-16 09:50:00,64.95,65.17,64.94,65.0,12788.0,62.9193,63.1324,62.9096,62.9678,12788.0
2023-06-16 09:55:00,65.05,65.13,65.02,65.07,6121.0,63.0162,63.0937,62.9871,63.0356,6121.0
2023-06-16 10:00:00,65.07,65.22,65.03,65.15,10175.0,63.0356,63.1809,62.9968,63.1131,10175.0
2023-06-16 10:05:00,65.16,65.16,65.08,65.11,9834.0,63.1227,63.1227,63.0452,63.0743,9834.0
2023-06-16 10:10:00,65.1,65.16,64.99,65.03,16431.0,63.0646,63.1227,62.9581,62.9968,16431.0
2023-06-16 10:15:00,65.01,65.01,64.88,64.88,12099.0,62.9774,62.9774,62.8515,62.8515,12099.0
2023-06-16 10:20:00,64.86,65.06,64.85,65.0,9414.0,62.8321,63.0259,62.8224,62.9678,9414.0
2023-06-16 10:25:00,64.99,65.05,64.93,65.05,7423.0,62.9581,63.0162,62.8999,63.0162,7423.0
2023-06-16 10:30:00,65.06,65.11,65.0,65.03,9661.0,63.0259,63.0743,62.9678,62.9968,9661.0
2023-06-16 10:35:00,65.02,65.03,64.95,64.95,5316.0,62.9871,62.9968,62.9193,62.9193,5316.0
2023-06-16 10:40:00,64.96,64.98,64.8,64.8,10968.0,62.929,62.9484,62.774,62.774,10968.0
2023-06-16 10:45:00,64.8,64.89,64.77,64.89,10308.0,62.774,62.8612,62.7449,62.8612,10308.0
2023-06-16 10:50:00,64.89,64.93,64.84,64.86,15008.0,62.8612,62.8999,62.8128,62.8321,15008.0
2023-06-16 10:55:00,64.85,64.93,64.85,64.85,17708.0,62.8224,62.8999,62.8224,62.8224,17708.0
2023-06-16 11:00:00,64.85,64.86,64.8,64.81,17437.0,62.8224,62.8321,62.774,62.7837,17437.0
2023-06-16 11:05:00,64.81,64.88,64.74,64.87,13796.0,62.7837,62.8515,62.7159,62.8418,13796.0
2023-06-16 11:10:00,64.89,65.03,64.88,65.02,16716.0,62.8612,62.9968,62.8515,62.9871,16716.0
2023-06-16 11:15:00,65.02,65.02,64.93,64.93,15767.0,62.9871,62.9871,62.8999,62.8999,15767.0
2023-06-16 11:20:00,64.93,64.98,64.89,64.89,9402.0,62.8999,62.9484,62.8612,62.8612,9402.0
2023-06-16 11:25:00,64.91,64.97,64.87,64.94,12071.0,62.8806,62.9387,62.8418,62.9096,12071.0
2023-06-16 11:30:00,64.95,65.02,64.95,65.02,11439.0,62.9193,62.9871,62.9193,62.9871,11439.0
2023-06-16 11:35:00,65.01,65.06,64.99,65.06,11000.0,62.9774,63.0259,62.9581,63.0259,11000.0
2023-06-16 11:40:00,65.06,65.19,65.06,65.18,14706.0,63.0259,63.1518,63.0259,63.1421,14706.0
2023-06-16 11:45:00,65.19,65.24,65.11,65.11,13394.0,63.1518,63.2002,63.0743,63.0743,13394.0
2023-06-16 11:50:00,65.11,65.17,65.06,65.17,11134.0,63.0743,63.1324,63.0259,63.1324,11134.0
2023-06-16 11:55:00,65.16,65.21,65.15,65.19,16603.0,63.1227,63.1712,63.1131,63.1518,16603.0
2023-06-16 12:00:00,65.19,65.24,65.18,65.23,11072.0,63.1518,63.2002,63.1421,63.1906,11072.0
2023-06-16 12:05:00,65.23,65.28,65.22,65.28,8134.0,63.1906,63.239,63.1809,63.239,8134.0
2023-06-16 12:10:00,65.29,65.32,65.28,65.28,8314.0,63.2487,63.2777,63.239,63.239,8314.0
2023-06-16 12:15:00,65.28,65.35,65.27,65.35,19878.0,63.239,63.3068,63.2293,63.3068,19878.0
2023-06-16 12:20:00,65.34,65.37,65.32,65.35,9334.0,63.2971,63.3262,63.2777,63.3068,9334.0
2023-06-16 12:25:00,65.35,65.38,65.29,65.3,8518.0,63.3068,63.3359,63.2487,63.2584,8518.0
2023-06-16 12:30:00,65.3,65.37,65.3,65.37,7232.0,63.2584,63.3262,63.2584,63.3262,7232.0
2023-06-16 12:35:00,65.37,65.4,65.35,65.4,9172.0,63.3262,63.3552,63.3068,63.3552,9172.0
2023-06-16 12:40:00,65.39,65.39,65.33,65.34,4778.0,63.3456,63.3456,63.2874,63.2971,4778.0
2023-06-16 12:45:00,65.34,65.47,65.34,65.47,16714.0,63.2971,63.4231,63.2971,63.4231,16714.0
2023-06-16 12:50:00,65.48,65.57,65.48,65.57,19594.0,63.4327,63.5199,63.4327,63.5199,19594.0
2023-06-16 12:55:00,65.58,65.58,65.48,65.53,8291.0,63.5296,63.5296,63.4327,63.4812,8291.0
2023-06-16 13:00:00,65.53,65.54,65.46,65.48,8904.0,63.4812,63.4909,63.4134,63.4327,8904.0
2023-06-16 13:05:00,65.47,65.5,65.42,65.42,10061.0,63.4231,63.4521,63.3746,63.3746,10061.0
2023-06-16 13:10:00,65.42,65.42,65.32,65.33,11231.0,63.3746,63.3746,63.2777,63.2874,11231.0
2023-06-16 13:15:00,65.34,65.35,65.31,65.34,7805.0,63.2971,63.3068,63.2681,63.2971,7805.0
2023-06-16 13:20:00,65.33,65.34,65.26,65.33,7542.0,63.2874,63.2971,63.2196,63.2874,7542.0
2023-06-16 13:25:00,65.32,65.36,65.27,65.28,7062.0,63.2777,63.3165,63.2293,63.239,7062.0
2023-06-16 13:30:00,65.28,65.29,65.21,65.23,5267.0,63.239,63.2487,63.1712,63.1906,5267.0
2023-06-16 13:35:00,65.22,65.26,65.2,65.22,8308.0,63.1809,63.2196,63.1615,63.1809,8308.0
2023-06-16 13:40:00,65.23,65.27,65.21,65.27,5952.0,63.1906,63.2293,63.1712,63.2293,5952.0
2023-06-16 13:45:00,65.28,65.29,65.18,65.22,28101.0,63.239,63.2487,63.1421,63.1809,28101.0
2023-06-16 13:50:00,65.22,65.29,65.2,65.28,7064.0,63.1809,63.2487,63.1615,63.239,7064.0
2023-06-16 13:55:00,65.28,65.39,65.26,65.38,8245.0,63.239,63.3456,63.2196,63.3359,8245.0
2023-06-16 14:00:00,65.37,65.38,65.25,65.27,20761.0,63.3262,63.3359,63.2099,63.2293,20761.0
2023-06-16 14:05:00,65.27,65.29,65.23,65.26,5243.0,63.2293,63.2487,63.1906,63.2196,5243.0
2023-06-16 14:10:00,65.26,65.26,65.18,65.19,5234.0,63.2196,63.2196,63.1421,63.1518,5234.0
2023-06-16 14:15:00,65.18,65.22,65.17,65.22,6035.0,63.1421,63.1809,63.1324,63.1809,6035.0
2023-06-16 14:20:00,65.22,65.23,65.18,65.18,7839.0,63.1809,63.1906,63.1421,63.1421,7839.0
2023-06-16 14:25:00,65.18,65.22,65.17,65.17,7584.0,63.1421,63.1809,63.1324,63.1324,7584.0
2023-06-16 14:30:00,65.16,65.17,65.07,65.08,11542.0,63.1227,63.1324,63.0356,63.0452,11542.0
2023-06-16 14:35:00,65.09,65.16,65.06,65.14,12710.0,63.0549,63.1227,63.0259,63.1034,12710.0
2023-06-16 14:40:00,65.14,65.16,65.1,65.15,8991.0,63.1034,63.1227,63.0646,63.1131,8991.0
2023-06-16 14:45:00,65.16,65.17,65.08,65.1,8806.0,63.1227,63.1324,63.0452,63.0646,8806.0
2023-06-16 14:50:00,65.1,65.12,65.08,65.09,10003.0,63.0646,63.084,63.0452,63.0549,10003.0
2023-06-16 14:55:00,65.09,65.12,65.03,65.07,10922.0,63.0549,63.084,62.9968,63.0356,10922.0
2023-06-16 15:00:00,65.07,65.12,65.0,65.1,11763.0,63.0356,63.084,62.9678,63.0646,11763.0
2023-06-16 15:05:00,65.1,65.11,65.02,65.03,9222.0,63.0646,63.0743,62.9871,62.9968,9222.0
2023-06-16 15:10:00,65.04,65.05,64.97,64.99,14708.0,63.0065,63.0162,62.9387,62.9581,14708.0
2023-06-16 15:15:00,64.98,65.08,64.98,65.06,14053.0,62.9484,63.0452,62.9484,63.0259,14053.0
2023-06-16 15:20:00,65.06,65.15,65.06,65.14,17534.0,63.0259,63.1131,63.0259,63.1034,17534.0
2023-06-16 15:25:00,65.14,65.14,65.08,65.1,14760.0,63.1034,63.1034,63.0452,63.0646,14760.0
2023-06-16 15:30:00,65.1,65.27,65.1,65.24,22770.0,63.0646,63.2293,63.0646,63.2002,22770.0
2023-06-16 15:35:00,65.25,65.29,65.23,65.26,28630.0,63.2099,63.2487,63.1906,63.2196,28630.0
2023-06-16 15:40:00,65.26,65.26,65.16,65.17,31189.0,63.2196,63.2196,63.1227,63.1324,31189.0
2023-06-16 15:45:00,65.17,65.24,65.16,65.23,46245.0,63.1324,63.2002,63.1227,63.1906,46245.0
2023-06-16 15:50:00,65.23,65.37,65.18,65.2,115058.0,63.1906,63.3262,63.1421,63.1615,115058.0
2023-06-16 15:55:00,65.2,65.2,65.04,65.09,203203.0,63.1615,63.1615,63.0065,63.0549,203203.0
2023-06-20 09:30:00,65.0,65.33,64.92,65.03,53981.0,62.9678,63.2874,62.8903,62.9968,53981.0
2023-06-20 09:35:00,65.08,65.1,64.78,64.79,18416.0,63.0452,63.0646,62.7546,62.7643,18416.0
2023-06-20 09:40:00,64.83,64.83,64.48,64.75,20463.0,62.8031,62.8031,62.464,62.7256,20463.0
2023-06-20 09:45:00,64.72,64.8,64.57,64.8,10325.0,62.6965,62.774,62.5512,62.774,10325.0
2023-06-20 09:50:00,64.81,64.88,64.73,64.81,11754.0,62.7837,62.8515,62.7062,62.7837,11754.0
2023-06-20 09:55:00,64.81,64.81,64.72,64.72,5625.0,62.7837,62.7837,62.6965,62.6965,5625.0
2023-06-20 10:00:00,64.74,64.88,64.71,64.87,19870.0,62.7159,62.8515,62.6868,62.8418,19870.0
2023-06-20 10:05:00,64.87,64.91,64.77,64.79,22483.0,62.8418,62.8806,62.7449,62.7643,22483.0
2023-06-20 10:10:00,64.78,64.81,64.71,64.73,16194.0,62.7546,62.7837,62.6868,62.7062,16194.0
2023-06-20 10:15:00,64.73,64.73,64.65,64.66,29837.0,62.7062,62.7062,62.6287,62.6384,29837.0
2023-06-20 10:20:00,64.65,64.68,64.47,64.49,16113.0,62.6287,62.6578,62.4543,62.4737,16113.0
2023-06-20 10:25:00,64.49,64.54,64.42,64.5,19556.0,62.4737,62.5221,62.4059,62.4834,19556.0
2023-06-20 10:30:00,64.47,64.68,64.45,64.68,28908.0,62.4543,62.6578,62.4349,62.6578,28908.0
2023-06-20 10:35:00,64.67,64.69,64.6,64.64,38628.0,62.6481,62.6674,62.5803,62.619,38628.0
2023-06-20 10:40:00,64.64,64.67,64.58,64.67,24008.0,62.619,62.6481,62.5609,62.6481,24008.0
2023-06-20 10:45:00,64.67,64.67,64.56,64.58,19489.0,62.6481,62.6481,62.5415,62.5609,19489.0
2023-06-20 10:50:00,64.57,64.59,64.48,64.59,12693.0,62.5512,62.5706,62.464,62.5706,12693.0
2023-06-20 10:55:00,64.57,64.6,64.53,64.59,6271.0,62.5512,62.5803,62.5124,62.5706,6271.0
2023-06-20 11:00:00,64.6,64.65,64.57,64.58,13916.0,62.5803,62.6287,62.5512,62.5609,13916.0
2023-06-20 11:05:00,64.57,64.59,64.53,64.53,10174.0,62.5512,62.5706,62.5124,62.5124,10174.0
2023-06-20 11:10:00,64.51,64.53,64.45,64.45,5452.0,62.4931,62.5124,62.4349,62.4349,5452.0
2023-06-20 11:15:00,64.45,64.5,64.45,64.47,9697.0,62.4349,62.4834,62.4349,62.4543,9697.0
2023-06-20 11:20:00,64.48,64.48,64.41,64.43,5669.0,62.464,62.464,62.3962,62.4156,5669.0
2023-06-20 11:25:00,64.42,64.5,64.42,64.49,5546.0,62.4059,62.4834,62.4059,62.4737,5546.0
2023-06-20 11:30:00,64.5,64.58,64.5,64.57,11888.0,62.4834,62.5609,62.4834,62.5512,11888.0
2023-06-20 11:35:00,64.57,64.68,64.57,64.68,4946.0,62.5512,62.6578,62.5512,62.6578,4946.0
2023-06-20 11:40:00,64.68,64.7,64.66,64.67,6759.0,62.6578,62.6771,62.6384,62.6481,6759.0
2023-06-20 11:45:00,64.67,64.74,64.67,64.7,9825.0,62.6481,62.7159,62.6481,62.6771,9825.0
2023-06-20 11:50:00,64.69,64.71,64.6,64.65,8887.0,62.6674,62.6868,62.5803,62.6287,8887.0
2023-06-20 11:55:00,64.65,64.71,64.63,64.65,6905.0,62.6287,62.6868,62.6093,62.6287,6905.0
2023-06-20 12:00:00,64.65,64.65,64.58,64.58,5000.0,62.6287,62.6287,62.5609,62.5609,5000.0
2023-06-20 12:05:00,64.59,64.62,64.53,64.56,6300.0,62.5706,62.5996,62.5124,62.5415,6300.0
2023-06-20 12:10:00,64.57,64.63,64.57,64.6,4492.0,62.5512,62.6093,62.5512,62.5803,4492.0
2023-06-20 12:15:00,64.6,64.63,64.53,64.55,7814.0,62.5803,62.6093,62.5124,62.5318,7814.0
2023-06-20 12:20:00,64.53,64.6,64.52,64.59,14903.0,62.5124,62.5803,62.5028,62.5706,14903.0
2023-06-20 12:25:00,64.58,64.68,64.56,64.64,9063.0,62.5609,62.6578,62.5415,62.619,9063.0
2023-06-20 12:30:00,64.64,64.64,64.56,64.59,7211.0,62.619,62.619,62.5415,62.5706,7211.0
2023-06-20 12:35:00,64.61,64.73,64.61,64.7,5553.0,62.5899,62.7062,62.5899,62.6771,5553.0
2023-06-20 12:40:00,64.71,64.79,64.71,64.76,6840.0,62.6868,62.7643,62.6868,62.7353,6840.0
2023-06-20 12:45:00,64.76,64.81,64.75,64.8,3675.0,62.7353,62.7837,62.7256,62.774,3675.0
2023-06-20 12:50:00,64.8,64.81,64.76,64.8,5467.0,62.774,62.7837,62.7353,62.774,5467.0
2023-06-20 12:55:00,64.78,64.81,64.76,64.8,6191.0,62.7546,62.7837,62.7353,62.774,6191.0
2023-06-20 13:00:00,64.81,64.85,64.78,64.84,6721.0,62.7837,62.8224,62.7546,62.8128,6721.0
2023-06-20 13:05:00,64.83,64.83,64.76,64.79,6672.0,62.8031,62.8031,62.7353,62.7643,6672.0
2023-06-20 13:10:00,64.8,64.82,64.77,64.78,4825.0,62.774,62.7934,62.7449,62.7546,4825.0
2023-06-20 13:15:00,64.77,64.79,64.75,64.76,15196.0,62.7449,62.7643,62.7256,62.7353,15196.0
2023-06-20 13:20:00,64.78,64.88,64.78,64.88,7706.0,62.7546,62.8515,62.7546,62.8515,7706.0
2023-06-20 13:25:00,64.88,64.88,64.82,64.85,2900.0,62.8515,62.8515,62.7934,62.8224,2900.0
2023-06-20 13:30:00,64.86,64.87,64.84,64.85,3803.0,62.8321,62.8418,62.8128,62.8224,3803.0
2023-06-20 13:35:00,64.85,64.85,64.73,64.75,6033.0,62.8224,62.8224,62.7062,62.7256,6033.0
2023-06-20 13:40:00,64.75,64.8,64.74,64.78,8034.0,62.7256,62.774,62.7159,62.7546,8034.0
2023-06-20 13:45:00,64.78,64.8,64.76,64.78,8045.0,62.7546,62.774,62.7353,62.7546,8045.0
2023-06-20 13:50:00,64.8,64.8,64.76,64.78,7232.0,62.774,62.774,62.7353,62.7546,7232.0
2023-06-20 13:55:00,64.78,64.79,64.72,64.73,6726.0,62.7546,62.7643,62.6965,62.7062,6726.0
2023-06-20 14:00:00,64.74,64.78,64.72,64.78,6158.0,62.7159,62.7546,62.6965,62.7546,6158.0
2023-06-20 14:05:00,64.78,64.82,64.76,64.78,10065.0,62.7546,62.7934,62.7353,62.7546,10065.0
2023-06-20 14:10:00,64.77,64.8,64.75,64.79,7864.0,62.7449,62.774,62.7256,62.7643,7864.0
2023-06-20 14:15:00,64.79,64.81,64.76,64.78,9636.0,62.7643,62.7837,62.7353,62.7546,9636.0
2023-06-20 14:20:00,64.79,64.83,64.78,64.79,10983.0,62.7643,62.8031,62.7546,62.7643,10983.0
2023-06-20 14:25:00,64.8,64.83,64.77,64.83,5894.0,62.774,62.8031,62.7449,62.8031,5894.0
2023-06-20 14:30:00,64.82,64.83,64.78,64.78,10315.0,62.7934,62.8031,62.7546,62.7546,10315.0
2023-06-20 14:35:00,64.79,64.8,64.73,64.74,5999.0,62.7643,62.774,62.7062,62.7159,5999.0
2023-06-20 14:40:00,64.73,64.74,64.7,64.73,7924.0,62.7062,62.7159,62.6771,62.7062,7924.0
2023-06-20 14:45:00,64.73,64.73,64.68,64.72,8087.0,62.7062,62.7062,62.6578,62.6965,8087.0
2023-06-20 14:50:00,64.72,64.78,64.72,64.78,9166.0,62.6965,62.7546,62.6965,62.7546,9166.0
2023-06-20 14:55:00,64.78,64.83,64.78,64.8,12568.0,62.7546,62.8031,62.7546,62.774,12568.0
2023-06-20 15:00:00,64.8,64.84,64.79,64.81,7416.0,62.774,62.8128,62.7643,62.7837,7416.0
2023-06-20 15:05:00,64.8,64.86,64.8,64.86,12555.0,62.774,62.8321,62.774,62.8321,12555.0
2023-06-20 15:10:00,64.86,64.86,64.82,64.86,11790.0,62.8321,62.8321,62.7934,62.8321,11790.0
2023-06-20 15:15:00,64.86,64.87,64.8,64.83,13345.0,62.8321,62.8418,62.774,62.8031,13345.0
2023-06-20 15:20:00,64.83,64.86,64.81,64.85,16881.0,62.8031,62.8321,62.7837,62.8224,16881.0
2023-06-20 15:25:00,64.86,64.87,64.84,64.86,14109.0,62.8321,62.8418,62.8128,62.8321,14109.0
2023-06-20 15:30:00,64.86,64.87,64.8,64.81,18618.0,62.8321,62.8418,62.774,62.7837,18618.0
2023-06-20 15:35:00,64.81,64.89,64.8,64.86,26241.0,62.7837,62.8612,62.774,62.8321,26241.0
2023-06-20 15:40:00,64.87,64.88,64.83,64.87,33608.0,62.8418,62.8515,62.8031,62.8418,33608.0
2023-06-20 15:45:00,64.87,64.88,64.78,64.78,58425.0,62.8418,62.8515,62.7546,62.7546,58425.0
2023-06-20 15:50:00,64.77,64.87,64.68,64.73,101080.0,62.7449,62.8418,62.6578,62.7062,101080.0
2023-06-20 15:55:00,64.73,64.75,64.64,64.64,159760.0,62.7062,62.7256,62.619,62.619,159760.0
2023-06-21 09:30:00,64.39,64.49,64.03,64.03,24372.0,62.3768,62.4737,62.0281,62.0281,24372.0
2023-06-21 09:35:00,64.02,64.06,63.87,63.87,32521.0,62.0184,62.0571,61.8731,61.8731,32521.0
2023-06-21 09:40:00,63.87,63.87,63.49,63.69,42707.0,61.8731,61.8731,61.505,61.6987,42707.0
2023-06-21 09:45:00,63.67,64.01,63.67,63.91,15542.0,61.6793,62.0087,61.6793,61.9118,15542.0
2023-06-21 09:50:00,63.96,64.04,63.85,63.99,21574.0,61.9603,62.0378,61.8537,61.9893,21574.0
2023-06-21 09:55:00,64.0,64.0,63.88,63.95,11453.0,61.999,61.999,61.8828,61.9506,11453.0
2023-06-21 10:00:00,63.97,64.09,63.94,64.05,21538.0,61.97,62.0862,61.9409,62.0475,21538.0
2023-06-21 10:05:00,64.04,64.11,64.02,64.06,38847.0,62.0378,62.1056,62.0184,62.0571,38847.0
2023-06-21 10:10:00,64.06,64.22,64.06,64.22,11320.0,62.0571,62.2121,62.0571,62.2121,11320.0
2023-06-21 10:15:00,64.22,64.34,64.21,64.25,42149.0,62.2121,62.3284,62.2025,62.2412,42149.0
2023-06-21 10:20:00,64.24,64.25,63.96,64.0,13448.0,62.2315,62.2412,61.9603,61.999,13448.0
2023-06-21 10:25:00,63.99,63.99,63.88,63.9,14701.0,61.9893,61.9893,61.8828,61.9021,14701.0
2023-06-21 10:30:00,63.91,63.96,63.89,63.92,16205.0,61.9118,61.9603,61.8925,61.9215,16205.0
2023-06-21 10:35:00,63.92,64.05,63.85,64.01,26617.0,61.9215,62.0475,61.8537,62.0087,26617.0
2023-06-21 10:40:00,64.03,64.03,63.85,63.85,14494.0,62.0281,62.0281,61.8537,61.8537,14494.0
2023-06-21 10:45:00,63.83,63.86,63.76,63.77,16282.0,61.8343,61.8634,61.7665,61.7762,16282.0
2023-06-21 10:50:00,63.79,63.79,63.6,63.69,7724.0,61.7956,61.7956,61.6115,61.6987,7724.0
2023-06-21 10:55:00,63.65,63.71,63.56,63.69,12465.0,61.66,61.7181,61.5728,61.6987,12465.0
2023-06-21 11:00:00,63.7,63.8,63.7,63.73,17482.0,61.7084,61.8053,61.7084,61.7375,17482.0
2023-06-21 11:05:00,63.72,63.74,63.53,63.54,6745.0,61.7278,61.7471,61.5437,61.5534,6745.0
2023-06-21 11:10:00,63.54,63.67,63.54,63.64,7775.0,61.5534,61.6793,61.5534,61.6503,7775.0
2023-06-21 11:15:00,63.63,63.66,63.54,63.59,10264.0,61.6406,61.6696,61.5534,61.6018,10264.0
2023-06-21 11:20:00,63.59,63.67,63.52,63.53,17365.0,61.6018,61.6793,61.534,61.5437,17365.0
2023-06-21 11:25:00,63.54,63.61,63.5,63.59,11266.0,61.5534,61.6212,61.5146,61.6018,11266.0
2023-06-21 11:30:00,63.59,63.6,63.54,63.58,7866.0,61.6018,61.6115,61.5534,61.5921,7866.0
2023-06-21 11:35:00,63.58,63.69,63.58,63.67,4626.0,61.5921,61.6987,61.5921,61.6793,4626.0
2023-06-21 11:40:00,63.68,63.73,63.65,63.66,16116.0,61.689,61.7375,61.66,61.6696,16116.0
2023-06-21 11:45:00,63.66,63.67,63.57,63.57,9465.0,61.6696,61.6793,61.5825,61.5825,9465.0
2023-06-21 11:50:00,63.57,63.57,63.52,63.52,9080.0,61.5825,61.5825,61.534,61.534,9080.0
2023-06-21 11:55:00,63.52,63.61,63.52,63.53,10473.0,61.534,61.6212,61.534,61.5437,10473.0
2023-06-21 12:00:00,63.54,63.61,63.54,63.59,6320.0,61.5534,61.6212,61.5534,61.6018,6320.0
2023-06-21 12:05:00,63.6,63.69,63.59,63.65,23314.0,61.6115,61.6987,61.6018,61.66,23314.0
2023-06-21 12:10:00,63.66,63.69,63.57,63.59,10330.0,61.6696,61.6987,61.5825,61.6018,10330.0
2023-06-21 12:15:00,63.6,63.71,63.59,63.59,10162.0,61.6115,61.7181,61.6018,61.6018,10162.0
2023-06-21 12:20:00,63.6,63.62,63.54,63.6,5225.0,61.6115,61.6309,61.5534,61.6115,5225.0
2023-06-21 12:25:00,63.58,63.63,63.56,63.63,4399.0,61.5921,61.6406,61.5728,61.6406,4399.0
2023-06-21 12:30:00,63.65,63.71,63.65,63.65,7762.0,61.66,61.7181,61.66,61.66,7762.0
2023-06-21 12:35:00,63.62,63.63,63.59,63.62,6080.0,61.6309,61.6406,61.6018,61.6309,6080.0
2023-06-21 12:40:00,63.63,63.65,63.59,63.6,5128.0,61.6406,61.66,61.6018,61.6115,5128.0
2023-06-21 12:45:00,63.57,63.58,63.51,63.54,5901.0,61.5825,61.5921,61.5243,61.5534,5901.0
2023-06-21 12:50:00,63.54,63.6,63.54,63.58,6146.0,61.5534,61.6115,61.5534,61.5921,6146.0
2023-06-21 12:55:00,63.59,63.6,63.54,63.6,5543.0,61.6018,61.6115,61.5534,61.6115,5543.0
2023-06-21 13:00:00,63.55,63.6,63.52,63.58,7783.0,61.5631,61.6115,61.534,61.5921,7783.0
2023-06-21 13:05:00,63.58,63.62,63.57,63.6,8353.0,61.5921,61.6309,61.5825,61.6115,8353.0
2023-06-21 13:10:00,63.6,63.64,63.47,63.49,21430.0,61.6115,61.6503,61.4856,61.505,21430.0
2023-06-21 13:15:00,63.49,63.53,63.48,63.49,5757.0,61.505,61.5437,61.4953,61.505,5757.0
2023-06-21 13:20:00,63.47,63.49,63.44,63.45,9988.0,61.4856,61.505,61.4565,61.4662,9988.0
2023-06-21 13:25:00,63.43,63.47,63.35,63.37,27818.0,61.4468,61.4856,61.3693,61.3887,27818.0
2023-06-21 13:30:00,63.37,63.46,63.31,63.43,51835.0,61.3887,61.4759,61.3306,61.4468,51835.0
2023-06-21 13:35:00,63.44,63.55,63.4,63.55,56342.0,61.4565,61.5631,61.4178,61.5631,56342.0
2023-06-21 13:40:00,63.54,63.55,63.39,63.41,24625.0,61.5534,61.5631,61.4081,61.4275,24625.0
2023-06-21 13:45:00,63.43,63.53,63.41,63.44,25914.0,61.4468,61.5437,61.4275,61.4565,25914.0
2023-06-21 13:50:00,63.44,63.51,63.43,63.47,17930.0,61.4565,61.5243,61.4468,61.4856,17930.0
2023-06-21 13:55:00,63.47,63.5,63.4,63.47,28293.0,61.4856,61.5146,61.4178,61.4856,28293.0
2023-06-21 14:00:00,63.45,63.63,63.41,63.58,68987.0,61.4662,61.6406,61.4275,61.5921,68987.0
2023-06-21 14:05:00,63.55,63.65,63.55,63.58,30790.0,61.5631,61.66,61.5631,61.5921,30790.0
2023-06-21 14:10:00,63.58,63.74,63.55,63.7,85678.0,61.5921,61.7471,61.5631,61.7084,85678.0
2023-06-21 14:15:00,63.71,63.72,63.64,63.69,44823.0,61.7181,61.7278,61.6503,61.6987,44823.0
2023-06-21 14:20:00,63.7,63.82,63.64,63.8,91557.0,61.7084,61.8246,61.6503,61.8053,91557.0
2023-06-21 14:25:00,63.81,63.82,63.7,63.71,46386.0,61.815,61.8246,61.7084,61.7181,46386.0
2023-06-21 14:30:00,63.71,63.73,63.67,63.69,45027.0,61.7181,61.7375,61.6793,61.6987,45027.0
2023-06-21 14:35:00,63.68,63.68,63.57,63.58,11358.0,61.689,61.689,61.5825,61.5921,11358.0
2023-06-21 14:40:00,63.59,63.62,63.56,63.62,10485.0,61.6018,61.6309,61.5728,61.6309,10485.0
2023-06-21 14:45:00,63.62,63.69,63.62,63.66,14480.0,61.6309,61.6987,61.6309,61.6696,14480.0
2023-06-21 14:50:00,63.65,63.78,63.65,63.75,8354.0,61.66,61.7859,61.66,61.7568,8354.0
2023-06-21 14:55:00,63.74,63.77,63.72,63.74,7304.0,61.7471,61.7762,61.7278,61.7471,7304.0
2023-06-21 15:00:00,63.74,63.74,63.65,63.66,6288.0,61.7471,61.7471,61.66,61.6696,6288.0
2023-06-21 15:05:00,63.65,63.67,63.62,63.64,7448.0,61.66,61.6793,61.6309,61.6503,7448.0
2023-06-21 15:10:00,63.64,63.75,63.62,63.75,8690.0,61.6503,61.7568,61.6309,61.7568,8690.0
2023-06-21 15:15:00,63.75,63.78,63.72,63.72,10926.0,61.7568,61.7859,61.7278,61.7278,10926.0
2023-06-21 15:20:00,63.72,63.72,63.65,63.65,18058.0,61.7278,61.7278,61.66,61.66,18058.0
2023-06-21 15:25:00,63.67,63.68,63.63,63.64,9764.0,61.6793,61.689,61.6406,61.6503,9764.0
2023-06-21 15:30:00,63.65,63.66,63.5,63.5,16677.0,61.66,61.6696,61.5146,61.5146,16677.0
2023-06-21 15:35:00,63.5,63.57,63.39,63.46,83043.0,61.5146,61.5825,61.4081,61.4759,83043.0
2023-06-21 15:40:00,63.47,63.52,63.47,63.49,35877.0,61.4856,61.534,61.4856,61.505,35877.0
2023-06-21 15:45:00,63.48,63.5,63.43,63.45,49865.0,61.4953,61.5146,61.4468,61.4662,49865.0
2023-06-21 15:50:00,63.44,63.46,63.31,63.31,114675.0,61.4565,61.4759,61.3306,61.3306,114675.0
2023-06-21 15:55:00,63.31,63.31,63.14,63.15,395063.0,61.3306,61.3306,61.1659,61.1756,395063.0
2023-06-22 09:30:00,62.64,62.75,61.54,61.76,118487.0,60.6815,60.7881,59.6159,59.8291,118487.0
2023-06-22 09:35:00,61.75,61.97,61.34,61.37,88502.0,59.8194,60.0325,59.4222,59.4512,88502.0
2023-06-22 09:40:00,61.32,61.81,61.23,61.57,109235.0,59.4028,59.8775,59.3156,59.645,109235.0
2023-06-22 09:45:00,61.58,61.69,61.44,61.44,65926.0,59.6547,59.7612,59.5191,59.5191,65926.0
2023-06-22 09:50:00,61.44,61.78,61.43,61.71,46201.0,59.5191,59.8484,59.5094,59.7806,46201.0
2023-06-22 09:55:00,61.73,61.78,61.6,61.71,29116.0,59.8,59.8484,59.6741,59.7806,29116.0
2023-06-22 10:00:00,61.71,61.73,61.46,61.55,24945.0,59.7806,59.8,59.5384,59.6256,24945.0
2023-06-22 10:05:00,61.53,61.56,61.47,61.52,16188.0,59.6062,59.6353,59.5481,59.5966,16188.0
2023-06-22 10:10:00,61.5,61.67,61.48,61.67,19135.0,59.5772,59.7419,59.5578,59.7419,19135.0
2023-06-22 10:15:00,61.68,61.91,61.68,61.9,18341.0,59.7516,59.9744,59.7516,59.9647,18341.0
2023-06-22 10:20:00,61.91,61.93,61.76,61.82,17538.0,59.9744,59.9937,59.8291,59.8872,17538.0
2023-06-22 10:25:00,61.83,61.98,61.83,61.97,17822.0,59.8969,60.0422,59.8969,60.0325,17822.0
2023-06-22 10:30:00,61.95,61.99,61.76,61.78,34529.0,60.0131,60.0519,59.8291,59.8484,34529.0
2023-06-22 10:35:00,61.78,61.83,61.58,61.59,39491.0,59.8484,59.8969,59.6547,59.6644,39491.0
2023-06-22 10:40:00,61.58,61.65,61.46,61.56,39802.0,59.6547,59.7225,59.5384,59.6353,39802.0
2023-06-22 10:45:00,61.56,61.62,61.49,61.49,17012.0,59.6353,59.6934,59.5675,59.5675,17012.0
2023-06-22 10:50:00,61.51,61.57,61.48,61.51,14223.0,59.5869,59.645,59.5578,59.5869,14223.0
2023-06-22 10:55:00,61.51,61.59,61.49,61.57,26769.0,59.5869,59.6644,59.5675,59.645,26769.0
2023-06-22 11:00:00,61.56,61.62,61.53,61.55,27886.0,59.6353,59.6934,59.6062,59.6256,27886.0
2023-06-22 11:05:00,61.54,61.62,61.53,61.61,18568.0,59.6159,59.6934,59.6062,59.6837,18568.0
2023-06-22 11:10:00,61.6,61.62,61.52,61.58,11793.0,59.6741,59.6934,59.5966,59.6547,11793.0
2023-06-22 11:15:00,61.6,61.63,61.54,61.61,18815.0,59.6741,59.7031,59.6159,59.6837,18815.0
2023-06-22 11:20:00,61.62,61.7,61.58,61.6,15536.0,59.6934,59.7709,59.6547,59.6741,15536.0
2023-06-22 11:25:00,61.59,61.67,61.56,61.67,23448.0,59.6644,59.7419,59.6353,59.7419,23448.0
2023-06-22 11:30:00,61.67,61.77,61.65,61.76,53060.0,59.7419,59.8387,59.7225,59.8291,53060.0
2023-06-22 11:35:00,61.77,61.86,61.76,61.85,27965.0,59.8387,59.9259,59.8291,59.9162,27965.0
2023-06-22 11:40:00,61.85,61.96,61.85,61.94,13353.0,59.9162,60.0228,59.9162,60.0034,13353.0
2023-06-22 11:45:00,61.95,61.98,61.83,61.84,125652.0,60.0131,60.0422,59.8969,59.9065,125652.0
2023-06-22 11:50:00,61.84,61.94,61.81,61.84,27237.0,59.9065,60.0034,59.8775,59.9065,27237.0
2023-06-22 11:55:00,61.84,61.93,61.75,61.93,43612.0,59.9065,59.9937,59.8194,59.9937,43612.0
2023-06-22 12:00:00,61.94,62.0,61.87,61.98,14371.0,60.0034,60.0615,59.9356,60.0422,14371.0
2023-06-22 12:05:00,61.97,62.06,61.93,62.03,22046.0,60.0325,60.1197,59.9937,60.0906,22046.0
2023-06-22 12:10:00,62.06,62.13,62.03,62.06,38292.0,60.1197,60.1875,60.0906,60.1197,38292.0
2023-06-22 12:15:00,62.08,62.18,62.02,62.06,50867.0,60.139,60.2359,60.0809,60.1197,50867.0
2023-06-22 12:20:00,62.09,62.16,62.07,62.13,11707.0,60.1487,60.2165,60.1294,60.1875,11707.0
2023-06-22 12:25:00,62.13,62.23,62.13,62.2,11557.0,60.1875,60.2844,60.1875,60.2553,11557.0
2023-06-22 12:30:00,62.21,62.3,62.2,62.26,15370.0,60.265,60.3522,60.2553,60.3134,15370.0
2023-06-22 12:35:00,62.26,62.31,62.2,62.2,14265.0,60.3134,60.3619,60.2553,60.2553,14265.0
2023-06-22 12:40:00,62.21,62.21,62.1,62.11,15285.0,60.265,60.265,60.1584,60.1681,15285.0
2023-06-22 12:45:00,62.11,62.15,62.05,62.05,14587.0,60.1681,60.2069,60.11,60.11,14587.0
2023-06-22 12:50:00,62.05,62.09,62.03,62.05,10584.0,60.11,60.1487,60.0906,60.11,10584.0
2023-06-22 12:55:00,62.05,62.13,62.05,62.11,9469.0,60.11,60.1875,60.11,60.1681,9469.0
2023-06-22 13:00:00,62.1,62.13,62.01,62.06,15745.0,60.1584,60.1875,60.0712,60.1197,15745.0
2023-06-22 13:05:00,62.05,62.11,62.04,62.07,9576.0,60.11,60.1681,60.1003,60.1294,9576.0
2023-06-22 13:10:00,62.06,62.13,62.05,62.09,9204.0,60.1197,60.1875,60.11,60.1487,9204.0
2023-06-22 13:15:00,62.08,62.13,62.03,62.13,9615.0,60.139,60.1875,60.0906,60.1875,9615.0
2023-06-22 13:20:00,62.11,62.18,62.11,62.18,10942.0,60.1681,60.2359,60.1681,60.2359,10942.0
2023-06-22 13:25:00,62.18,62.19,62.12,62.15,10565.0,60.2359,60.2456,60.1778,60.2069,10565.0
2023-06-22 13:30:00,62.15,62.19,62.09,62.13,11712.0,60.2069,60.2456,60.1487,60.1875,11712.0
2023-06-22 13:35:00,62.13,62.29,62.12,62.25,17802.0,60.1875,60.3425,60.1778,60.3037,17802.0
2023-06-22 13:40:00,62.25,62.29,62.24,62.28,10439.0,60.3037,60.3425,60.294,60.3328,10439.0
2023-06-22 13:45:00,62.29,62.29,62.23,62.28,12658.0,60.3425,60.3425,60.2844,60.3328,12658.0
2023-06-22 13:50:00,62.28,62.3,62.23,62.27,13753.0,60.3328,60.3522,60.2844,60.3231,13753.0
2023-06-22 13:55:00,62.27,62.31,62.27,62.3,8291.0,60.3231,60.3619,60.3231,60.3522,8291.0
2023-06-22 14:00:00,62.3,62.38,62.3,62.34,13448.0,60.3522,60.4297,60.3522,60.3909,13448.0
2023-06-22 14:05:00,62.34,62.35,62.27,62.28,14401.0,60.3909,60.4006,60.3231,60.3328,14401.0
2023-06-22 14:10:00,62.27,62.37,62.27,62.34,12015.0,60.3231,60.42,60.3231,60.3909,12015.0
2023-06-22 14:15:00,62.34,62.4,62.32,62.36,12845.0,60.3909,60.449,60.3715,60.4103,12845.0
2023-06-22 14:20:00,62.36,62.36,62.3,62.35,25254.0,60.4103,60.4103,60.3522,60.4006,25254.0
2023-06-22 14:25:00,62.36,62.46,62.36,62.46,10647.0,60.4103,60.5072,60.4103,60.5072,10647.0
2023-06-22 14:30:00,62.46,62.5,62.39,62.41,15516.0,60.5072,60.5459,60.4394,60.4587,15516.0
2023-06-22 14:35:00,62.4,62.46,62.35,62.45,14915.0,60.449,60.5072,60.4006,60.4975,14915.0
2023-06-22 14:40:00,62.45,62.48,62.42,62.48,12728.0,60.4975,60.5265,60.4684,60.5265,12728.0
2023-06-22 14:45:00,62.49,62.49,62.41,62.44,190010.0,60.5362,60.5362,60.4587,60.4878,190010.0
2023-06-22 14:50:00,62.44,62.51,62.41,62.45,19909.0,60.4878,60.5556,60.4587,60.4975,19909.0
2023-06-22 14:55:00,62.46,62.49,62.4,62.43,31797.0,60.5072,60.5362,60.449,60.4781,31797.0
2023-06-22 15:00:00,62.44,62.58,62.43,62.49,24661.0,60.4878,60.6234,60.4781,60.5362,24661.0
2023-06-22 15:05:00,62.49,62.56,62.47,62.47,21755.0,60.5362,60.604,60.5169,60.5169,21755.0
2023-06-22 15:10:00,62.47,62.5,62.38,62.44,38941.0,60.5169,60.5459,60.4297,60.4878,38941.0
2023-06-22 15:15:00,62.44,62.44,62.35,62.35,21440.0,60.4878,60.4878,60.4006,60.4006,21440.0
2023-06-22 15:20:00,62.35,62.41,62.34,62.4,23145.0,60.4006,60.4587,60.3909,60.449,23145.0
2023-06-22 15:25:00,62.39,62.41,62.3,62.3,51395.0,60.4394,60.4587,60.3522,60.3522,51395.0
2023-06-22 15:30:00,62.29,62.34,62.25,62.3,52950.0,60.3425,60.3909,60.3037,60.3522,52950.0
2023-06-22 15:35:00,62.3,62.42,62.29,62.38,78650.0,60.3522,60.4684,60.3425,60.4297,78650.0
2023-06-22 15:40:00,62.37,62.43,62.32,62.42,84559.0,60.42,60.4781,60.3715,60.4684,84559.0
2023-06-22 15:45:00,62.42,62.53,62.42,62.46,56365.0,60.4684,60.575,60.4684,60.5072,56365.0
2023-06-22 15:50:00,62.47,62.56,62.47,62.55,86956.0,60.5169,60.604,60.5169,60.5944,86956.0
2023-06-22 15:55:00,62.55,62.66,62.54,62.6,235347.0,60.5944,60.7009,60.5847,60.6428,235347.0
2023-06-23 09:30:00,62.02,62.02,61.56,61.57,62793.0,60.0809,60.0809,59.6353,59.645,62793.0
2023-06-23 09:35:00,61.59,61.73,61.39,61.43,39853.0,59.6644,59.8,59.4706,59.5094,39853.0
2023-06-23 09:40:00,61.45,61.71,61.44,61.67,17687.0,59.5287,59.7806,59.5191,59.7419,17687.0
2023-06-23 09:45:00,61.7,61.75,61.63,61.67,13412.0,59.7709,59.8194,59.7031,59.7419,13412.0
2023-06-23 09:50:00,61.67,61.68,61.57,61.6,17888.0,59.7419,59.7516,59.645,59.6741,17888.0
2023-06-23 09:55:00,61.58,61.76,61.58,61.72,57014.0,59.6547,59.8291,59.6547,59.7903,57014.0
2023-06-23 10:00:00,61.74,61.8,61.68,61.7,12546.0,59.8097,59.8678,59.7516,59.7709,12546.0
2023-06-23 10:05:00,61.69,61.87,61.65,61.81,115981.0,59.7612,59.9356,59.7225,59.8775,115981.0
2023-06-23 10:10:00,61.82,61.83,61.7,61.8,34291.0,59.8872,59.8969,59.7709,59.8678,34291.0
2023-06-23 10:15:00,61.8,62.06,61.8,62.06,12859.0,59.8678,60.1197,59.8678,60.1197,12859.0
2023-06-23 10:20:00,62.07,62.08,61.97,62.05,10553.0,60.1294,60.139,60.0325,60.11,10553.0
2023-06-23 10:25:00,62.06,62.13,62.02,62.13,6618.0,60.1197,60.1875,60.0809,60.1875,6618.0
2023-06-23 10:30:00,62.13,62.18,62.08,62.13,7171.0,60.1875,60.2359,60.139,60.1875,7171.0
2023-06-23 10:35:00,62.13,62.21,62.06,62.11,18304.0,60.1875,60.265,60.1197,60.1681,18304.0
2023-06-23 10:40:00,62.11,62.14,62.01,62.03,25172.0,60.1681,60.1972,60.0712,60.0906,25172.0
2023-06-23 10:45:00,62.03,62.06,61.89,61.92,31782.0,60.0906,60.1197,59.955,59.984,31782.0
2023-06-23 10:50:00,61.91,61.98,61.84,61.84,21827.0,59.9744,60.0422,59.9065,59.9065,21827.0
2023-06-23 10:55:00,61.85,61.85,61.76,61.79,14347.0,59.9162,59.9162,59.8291,59.8581,14347.0
2023-06-23 11:00:00,61.79,61.84,61.74,61.75,21879.0,59.8581,59.9065,59.8097,59.8194,21879.0
2023-06-23 11:05:00,61.74,61.88,61.7,61.85,91647.0,59.8097,59.9453,59.7709,59.9162,91647.0
2023-06-23 11:10:00,61.84,61.99,61.84,61.93,33795.0,59.9065,60.0519,59.9065,59.9937,33795.0
2023-06-23 11:15:00,61.94,62.03,61.94,61.95,29942.0,60.0034,60.0906,60.0034,60.0131,29942.0
2023-06-23 11:20:00,61.95,62.01,61.89,61.98,12992.0,60.0131,60.0712,59.955,60.0422,12992.0
2023-06-23 11:25:00,61.97,62.04,61.96,62.02,7278.0,60.0325,60.1003,60.0228,60.0809,7278.0
2023-06-23 11:30:00,62.01,62.02,61.91,61.91,5865.0,60.0712,60.0809,59.9744,59.9744,5865.0
2023-06-23 11:35:00,61.91,61.99,61.86,61.96,11668.0,59.9744,60.0519,59.9259,60.0228,11668.0
2023-06-23 11:40:00,61.97,62.05,61.95,62.0,21489.0,60.0325,60.11,60.0131,60.0615,21489.0
2023-06-23 11:45:00,62.02,62.09,62.0,62.0,5625.0,60.0809,60.1487,60.0615,60.0615,5625.0
2023-06-23 11:50:00,62.0,62.0,61.94,61.99,10959.0,60.0615,60.0615,60.0034,60.0519,10959.0
2023-06-23 11:55:00,61.99,62.08,61.98,62.07,6263.0,60.0519,60.139,60.0422,60.1294,6263.0
2023-06-23 12:00:00,62.08,62.15,62.07,62.07,7035.0,60.139,60.2069,60.1294,60.1294,7035.0
2023-06-23 12:05:00,62.07,62.08,62.04,62.05,7701.0,60.1294,60.139,60.1003,60.11,7701.0
2023-06-23 12:10:00,62.05,62.09,62.0,62.06,10391.0,60.11,60.1487,60.0615,60.1197,10391.0
2023-06-23 12:15:00,62.05,62.15,62.03,62.13,6849.0,60.11,60.2069,60.0906,60.1875,6849.0
2023-06-23 12:20:00,62.12,62.16,62.08,62.16,5664.0,60.1778,60.2165,60.139,60.2165,5664.0
2023-06-23 12:25:00,62.17,62.23,62.16,62.22,9774.0,60.2262,60.2844,60.2165,60.2747,9774.0
2023-06-23 12:30:00,62.22,62.31,62.22,62.24,5677.0,60.2747,60.3619,60.2747,60.294,5677.0
2023-06-23 12:35:00,62.23,62.23,62.15,62.16,11459.0,60.2844,60.2844,60.2069,60.2165,11459.0
2023-06-23 12:40:00,62.15,62.24,62.15,62.2,7876.0,60.2069,60.294,60.2069,60.2553,7876.0
2023-06-23 12:45:00,62.2,62.22,62.13,62.17,5643.0,60.2553,60.2747,60.1875,60.2262,5643.0
2023-06-23 12:50:00,62.17,62.18,62.12,62.12,2983.0,60.2262,60.2359,60.1778,60.1778,2983.0
2023-06-23 12:55:00,62.12,62.16,62.1,62.16,8258.0,60.1778,60.2165,60.1584,60.2165,8258.0
2023-06-23 13:00:00,62.17,62.17,62.11,62.13,4800.0,60.2262,60.2262,60.1681,60.1875,4800.0
2023-06-23 13:05:00,62.13,62.16,62.07,62.13,7450.0,60.1875,60.2165,60.1294,60.1875,7450.0
2023-06-23 13:10:00,62.14,62.16,62.05,62.05,12978.0,60.1972,60.2165,60.11,60.11,12978.0
2023-06-23 13:15:00,62.04,62.14,62.03,62.13,10044.0,60.1003,60.1972,60.0906,60.1875,10044.0
2023-06-23 13:20:00,62.14,62.19,62.13,62.16,9255.0,60.1972,60.2456,60.1875,60.2165,9255.0
2023-06-23 13:25:00,62.17,62.23,62.16,62.22,4892.0,60.2262,60.2844,60.2165,60.2747,4892.0
2023-06-23 13:30:00,62.22,62.26,62.15,62.17,45618.0,60.2747,60.3134,60.2069,60.2262,45618.0
2023-06-23 13:35:00,62.18,62.23,62.16,62.18,11113.0,60.2359,60.2844,60.2165,60.2359,11113.0
2023-06-23 13:40:00,62.18,62.18,62.07,62.11,21739.0,60.2359,60.2359,60.1294,60.1681,21739.0
2023-06-23 13:45:00,62.12,62.16,62.06,62.06,28664.0,60.1778,60.2165,60.1197,60.1197,28664.0
2023-06-23 13:50:00,62.08,62.16,62.08,62.1,9205.0,60.139,60.2165,60.139,60.1584,9205.0
2023-06-23 13:55:00,62.11,62.11,62.02,62.02,6427.0,60.1681,60.1681,60.0809,60.0809,6427.0
2023-06-23 14:00:00,62.03,62.03,61.94,61.96,11397.0,60.0906,60.0906,60.0034,60.0228,11397.0
2023-06-23 14:05:00,61.96,61.97,61.91,61.93,6375.0,60.0228,60.0325,59.9744,59.9937,6375.0
2023-06-23 14:10:00,61.93,61.93,61.86,61.87,9484.0,59.9937,59.9937,59.9259,59.9356,9484.0
2023-06-23 14:15:00,61.87,61.91,61.85,61.9,9401.0,59.9356,59.9744,59.9162,59.9647,9401.0
2023-06-23 14:20:00,61.9,61.95,61.89,61.95,8658.0,59.9647,60.0131,59.955,60.0131,8658.0
2023-06-23 14:25:00,61.95,61.95,61.86,61.9,12194.0,60.0131,60.0131,59.9259,59.9647,12194.0
2023-06-23 14:30:00,61.89,61.91,61.86,61.89,12051.0,59.955,59.9744,59.9259,59.955,12051.0
2023-06-23 14:35:00,61.88,61.91,61.85,61.86,7368.0,59.9453,59.9744,59.9162,59.9259,7368.0
2023-06-23 14:40:00,61.85,61.85,61.76,61.79,12900.0,59.9162,59.9162,59.8291,59.8581,12900.0
2023-06-23 14:45:00,61.78,61.78,61.7,61.75,17777.0,59.8484,59.8484,59.7709,59.8194,17777.0
2023-06-23 14:50:00,61.74,61.77,61.72,61.75,16619.0,59.8097,59.8387,59.7903,59.8194,16619.0
2023-06-23 14:55:00,61.75,61.81,61.74,61.74,12145.0,59.8194,59.8775,59.8097,59.8097,12145.0
2023-06-23 15:00:00,61.73,61.8,61.65,61.77,29403.0,59.8,59.8678,59.7225,59.8387,29403.0
2023-06-23 15:05:00,61.78,61.87,61.77,61.87,15731.0,59.8484,59.9356,59.8387,59.9356,15731.0
2023-06-23 15:10:00,61.87,61.91,61.85,61.88,20810.0,59.9356,59.9744,59.9162,59.9453,20810.0
2023-06-23 15:15:00,61.88,61.94,61.87,61.94,23295.0,59.9453,60.0034,59.9356,60.0034,23295.0
2023-06-23 15:20:00,61.93,61.97,61.86,61.89,25292.0,59.9937,60.0325,59.9259,59.955,25292.0
2023-06-23 15:25:00,61.9,61.91,61.86,61.87,25752.0,59.9647,59.9744,59.9259,59.9356,25752.0
2023-06-23 15:30:00,61.87,61.98,61.85,61.96,31456.0,59.9356,60.0422,59.9162,60.0228,31456.0
2023-06-23 15:35:00,61.96,62.06,61.96,62.02,29983.0,60.0228,60.1197,60.0228,60.0809,29983.0
2023-06-23 15:40:00,62.02,62.05,61.96,62.04,38920.0,60.0809,60.11,60.0228,60.1003,38920.0
2023-06-23 15:45:00,62.05,62.09,62.01,62.03,40603.0,60.11,60.1487,60.0712,60.0906,40603.0
2023-06-23 15:50:00,62.02,62.24,61.74,62.11,289059.0,60.0809,60.294,59.8097,60.1681,289059.0
2023-06-23 15:55:00,62.1,62.1,61.95,62.04,287581.0,60.1584,60.1584,60.0131,60.1003,287581.0
2023-06-26 09:30:00,61.94,62.39,61.92,62.39,38005.0,60.0034,60.4394,59.984,60.4394,38005.0
2023-06-26 09:35:00,62.37,62.42,62.26,62.27,14622.0,60.42,60.4684,60.3134,60.3231,14622.0
2023-06-26 09:40:00,62.34,62.43,62.33,62.41,6644.0,60.3909,60.4781,60.3812,60.4587,6644.0
2023-06-26 09:45:00,62.4,62.5,62.38,62.41,15920.0,60.449,60.5459,60.4297,60.4587,15920.0
2023-06-26 09:50:00,62.39,62.6,62.38,62.51,13670.0,60.4394,60.6428,60.4297,60.5556,13670.0
2023-06-26 09:55:00,62.52,62.57,62.48,62.51,10027.0,60.5653,60.6137,60.5265,60.5556,10027.0
2023-06-26 10:00:00,62.49,62.49,62.32,62.33,9309.0,60.5362,60.5362,60.3715,60.3812,9309.0
2023-06-26 10:05:00,62.33,62.48,62.33,62.42,17613.0,60.3812,60.5265,60.3812,60.4684,17613.0
2023-06-26 10:10:00,62.41,62.42,62.31,62.41,16630.0,60.4587,60.4684,60.3619,60.4587,16630.0
2023-06-26 10:15:00,62.41,62.47,62.41,62.44,17762.0,60.4587,60.5169,60.4587,60.4878,17762.0
2023-06-26 10:20:00,62.41,62.41,62.32,62.35,11469.0,60.4587,60.4587,60.3715,60.4006,11469.0
2023-06-26 10:25:00,62.33,62.33,62.26,62.31,7272.0,60.3812,60.3812,60.3134,60.3619,7272.0
2023-06-26 10:30:00,62.31,62.31,62.22,62.25,15101.0,60.3619,60.3619,60.2747,60.3037,15101.0
2023-06-26 10:35:00,62.24,62.25,62.17,62.21,15155.0,60.294,60.3037,60.2262,60.265,15155.0
2023-06-26 10:40:00,62.21,62.33,62.15,62.31,20767.0,60.265,60.3812,60.2069,60.3619,20767.0
2023-06-26 10:45:00,62.31,62.46,62.31,62.46,19748.0,60.3619,60.5072,60.3619,60.5072,19748.0
2023-06-26 10:50:00,62.45,62.46,62.34,62.37,11178.0,60.4975,60.5072,60.3909,60.42,11178.0
2023-06-26 10:55:00,62.37,62.42,62.32,62.41,7791.0,60.42,60.4684,60.3715,60.4587,7791.0
2023-06-26 11:00:00,62.42,62.44,62.38,62.38,9355.0,60.4684,60.4878,60.4297,60.4297,9355.0
2023-06-26 11:05:00,62.38,62.43,62.36,62.4,12275.0,60.4297,60.4781,60.4103,60.449,12275.0
2023-06-26 11:10:00,62.42,62.47,62.4,62.42,5838.0,60.4684,60.5169,60.449,60.4684,5838.0
2023-06-26 11:15:00,62.42,62.48,62.41,62.47,12880.0,60.4684,60.5265,60.4587,60.5169,12880.0
2023-06-26 11:20:00,62.47,62.48,62.41,62.41,8281.0,60.5169,60.5265,60.4587,60.4587,8281.0
2023-06-26 11:25:00,62.4,62.42,62.36,62.36,9867.0,60.449,60.4684,60.4103,60.4103,9867.0
2023-06-26 11:30:00,62.35,62.4,62.35,62.38,12157.0,60.4006,60.449,60.4006,60.4297,12157.0
2023-06-26 11:35:00,62.38,62.47,62.36,62.45,17740.0,60.4297,60.5169,60.4103,60.4975,17740.0
2023-06-26 11:40:00,62.46,62.47,62.37,62.44,5273.0,60.5072,60.5169,60.42,60.4878,5273.0
2023-06-26 11:45:00,62.44,62.49,62.43,62.49,10770.0,60.4878,60.5362,60.4781,60.5362,10770.0
2023-06-26 11:50:00,62.5,62.53,62.5,62.53,6298.0,60.5459,60.575,60.5459,60.575,6298.0
2023-06-26 11:55:00,62.53,62.58,62.51,62.55,8580.0,60.575,60.6234,60.5556,60.5944,8580.0
2023-06-26 12:00:00,62.56,62.59,62.51,62.52,8745.0,60.604,60.6331,60.5556,60.5653,8745.0
2023-06-26 12:05:00,62.51,62.51,62.36,62.38,4519.0,60.5556,60.5556,60.4103,60.4297,4519.0
2023-06-26 12:10:00,62.37,62.42,62.31,62.42,26058.0,60.42,60.4684,60.3619,60.4684,26058.0
2023-06-26 12:15:00,62.41,62.45,62.39,62.42,10004.0,60.4587,60.4975,60.4394,60.4684,10004.0
2023-06-26 12:20:00,62.45,62.57,62.42,62.56,10379.0,60.4975,60.6137,60.4684,60.604,10379.0
2023-06-26 12:25:00,62.55,62.57,62.48,62.53,8790.0,60.5944,60.6137,60.5265,60.575,8790.0
2023-06-26 12:30:00,62.53,62.56,62.5,62.52,3525.0,60.575,60.604,60.5459,60.5653,3525.0
2023-06-26 12:35:00,62.52,62.57,62.44,62.53,31656.0,60.5653,60.6137,60.4878,60.575,31656.0
2023-06-26 12:40:00,62.51,62.55,62.49,62.54,5887.0,60.5556,60.5944,60.5362,60.5847,5887.0
2023-06-26 12:45:00,62.54,62.59,62.54,62.58,8408.0,60.5847,60.6331,60.5847,60.6234,8408.0
2023-06-26 12:50:00,62.59,62.61,62.56,62.59,6357.0,60.6331,60.6525,60.604,60.6331,6357.0
2023-06-26 12:55:00,62.58,62.64,62.56,62.64,5489.0,60.6234,60.6815,60.604,60.6815,5489.0
2023-06-26 13:00:00,62.65,62.65,62.58,62.58,6199.0,60.6912,60.6912,60.6234,60.6234,6199.0
2023-06-26 13:05:00,62.58,62.58,62.45,62.45,5302.0,60.6234,60.6234,60.4975,60.4975,5302.0
2023-06-26 13:10:00,62.45,62.47,62.37,62.39,47899.0,60.4975,60.5169,60.42,60.4394,47899.0
2023-06-26 13:15:00,62.4,62.52,62.4,62.52,5832.0,60.449,60.5653,60.449,60.5653,5832.0
2023-06-26 13:20:00,62.54,62.63,62.54,62.54,7228.0,60.5847,60.6718,60.5847,60.5847,7228.0
2023-06-26 13:25:00,62.54,62.63,62.52,62.62,7570.0,60.5847,60.6718,60.5653,60.6622,7570.0
2023-06-26 13:30:00,62.64,62.64,62.56,62.56,4362.0,60.6815,60.6815,60.604,60.604,4362.0
2023-06-26 13:35:00,62.55,62.59,62.55,62.58,7124.0,60.5944,60.6331,60.5944,60.6234,7124.0
2023-06-26 13:40:00,62.59,62.61,62.52,62.53,6958.0,60.6331,60.6525,60.5653,60.575,6958.0
2023-06-26 13:45:00,62.53,62.57,62.49,62.53,5061.0,60.575,60.6137,60.5362,60.575,5061.0
2023-06-26 13:50:00,62.52,62.53,62.49,62.49,4100.0,60.5653,60.575,60.5362,60.5362,4100.0
2023-06-26 13:55:00,62.46,62.5,62.45,62.47,10242.0,60.5072,60.5459,60.4975,60.5169,10242.0
2023-06-26 14:00:00,62.45,62.48,62.43,62.46,4978.0,60.4975,60.5265,60.4781,60.5072,4978.0
2023-06-26 14:05:00,62.45,62.45,62.38,62.45,12763.0,60.4975,60.4975,60.4297,60.4975,12763.0
2023-06-26 14:10:00,62.46,62.49,62.44,62.45,10345.0,60.5072,60.5362,60.4878,60.4975,10345.0
2023-06-26 14:15:00,62.45,62.5,62.44,62.47,6776.0,60.4975,60.5459,60.4878,60.5169,6776.0
2023-06-26 14:20:00,62.45,62.49,62.45,62.46,2586.0,60.4975,60.5362,60.4975,60.5072,2586.0
2023-06-26 14:25:00,62.47,62.49,62.44,62.47,9711.0,60.5169,60.5362,60.4878,60.5169,9711.0
2023-06-26 14:30:00,62.47,62.55,62.47,62.54,7042.0,60.5169,60.5944,60.5169,60.5847,7042.0
2023-06-26 14:35:00,62.53,62.56,62.5,62.55,4688.0,60.575,60.604,60.5459,60.5944,4688.0
2023-06-26 14:40:00,62.54,62.54,62.49,62.5,4739.0,60.5847,60.5847,60.5362,60.5459,4739.0
2023-06-26 14:45:00,62.5,62.51,62.48,62.51,8286.0,60.5459,60.5556,60.5265,60.5556,8286.0
2023-06-26 14:50:00,62.51,62.52,62.47,62.51,8302.0,60.5556,60.5653,60.5169,60.5556,8302.0
2023-06-26 14:55:00,62.51,62.52,62.47,62.48,11136.0,60.5556,60.5653,60.5169,60.5265,11136.0
2023-06-26 15:00:00,62.48,62.52,62.48,62.52,6468.0,60.5265,60.5653,60.5265,60.5653,6468.0
2023-06-26 15:05:00,62.52,62.56,62.5,62.53,13405.0,60.5653,60.604,60.5459,60.575,13405.0
2023-06-26 15:10:00,62.52,62.53,62.46,62.49,11033.0,60.5653,60.575,60.5072,60.5362,11033.0
2023-06-26 15:15:00,62.49,62.5,62.47,62.49,12838.0,60.5362,60.5459,60.5169,60.5362,12838.0
2023-06-26 15:20:00,62.5,62.55,62.46,62.55,17374.0,60.5459,60.5944,60.5072,60.5944,17374.0
2023-06-26 15:25:00,62.53,62.65,62.53,62.64,15426.0,60.575,60.6912,60.575,60.6815,15426.0
2023-06-26 15:30:00,62.63,62.69,62.59,62.69,22564.0,60.6718,60.73,60.6331,60.73,22564.0
2023-06-26 15:35:00,62.69,62.69,62.62,62.65,25998.0,60.73,60.73,60.6622,60.6912,25998.0
2023-06-26 15:40:00,62.64,62.65,62.55,62.59,36922.0,60.6815,60.6912,60.5944,60.6331,36922.0
2023-06-26 15:45:00,62.58,62.59,62.5,62.59,36736.0,60.6234,60.6331,60.5459,60.6331,36736.0
2023-06-26 15:50:00,62.58,62.67,62.53,62.61,107806.0,60.6234,60.7106,60.575,60.6525,107806.0
2023-06-26 15:55:00,62.61,62.67,62.41,62.46,334888.0,60.6525,60.7106,60.4587,60.5072,334888.0
2023-06-27 09:30:00,62.81,62.9,62.6,62.88,31957.0,60.8462,60.9334,60.6428,60.914,31957.0
2023-06-27 09:35:00,62.9,62.9,62.68,62.77,6377.0,60.9334,60.9334,60.7203,60.8075,6377.0
2023-06-27 09:40:00,62.75,62.8,62.72,62.78,9568.0,60.7881,60.8365,60.759,60.8172,9568.0
2023-06-27 09:45:00,62.76,62.76,62.46,62.46,4941.0,60.7978,60.7978,60.5072,60.5072,4941.0
2023-06-27 09:50:00,62.45,62.52,62.34,62.34,7169.0,60.4975,60.5653,60.3909,60.3909,7169.0
2023-06-27 09:55:00,62.28,62.55,62.28,62.55,6200.0,60.3328,60.5944,60.3328,60.5944,6200.0
2023-06-27 10:00:00,62.5,62.62,62.49,62.62,11098.0,60.5459,60.6622,60.5362,60.6622,11098.0
2023-06-27 10:05:00,62.62,62.66,62.44,62.49,24398.0,60.6622,60.7009,60.4878,60.5362,24398.0
2023-06-27 10:10:00,62.47,62.56,62.41,62.55,5801.0,60.5169,60.604,60.4587,60.5944,5801.0
2023-06-27 10:15:00,62.6,62.71,62.59,62.69,10303.0,60.6428,60.7493,60.6331,60.73,10303.0
2023-06-27 10:20:00,62.67,62.76,62.66,62.75,8944.0,60.7106,60.7978,60.7009,60.7881,8944.0
2023-06-27 10:25:00,62.76,62.79,62.69,62.71,5780.0,60.7978,60.8268,60.73,60.7493,5780.0
2023-06-27 10:30:00,62.71,62.78,62.69,62.77,9034.0,60.7493,60.8172,60.73,60.8075,9034.0
2023-06-27 10:35:00,62.76,62.78,62.73,62.74,7133.0,60.7978,60.8172,60.7687,60.7784,7133.0
2023-06-27 10:40:00,62.74,62.75,62.72,62.74,5708.0,60.7784,60.7881,60.759,60.7784,5708.0
2023-06-27 10:45:00,62.75,62.89,62.75,62.88,21543.0,60.7881,60.9237,60.7881,60.914,21543.0
2023-06-27 10:50:00,62.89,62.91,62.83,62.87,19446.0,60.9237,60.9431,60.8656,60.9043,19446.0
2023-06-27 10:55:00,62.86,62.91,62.83,62.9,16783.0,60.8947,60.9431,60.8656,60.9334,16783.0
2023-06-27 11:00:00,62.9,62.92,62.83,62.84,8603.0,60.9334,60.9528,60.8656,60.8753,8603.0
2023-06-27 11:05:00,62.8,62.93,62.8,62.91,10414.0,60.8365,60.9625,60.8365,60.9431,10414.0
2023-06-27 11:10:00,62.91,62.91,62.84,62.87,4322.0,60.9431,60.9431,60.8753,60.9043,4322.0
2023-06-27 11:15:00,62.86,62.9,62.83,62.88,5673.0,60.8947,60.9334,60.8656,60.914,5673.0
2023-06-27 11:20:00,62.9,62.91,62.88,62.9,3487.0,60.9334,60.9431,60.914,60.9334,3487.0
2023-06-27 11:25:00,62.9,62.98,62.89,62.97,4960.0,60.9334,61.0109,60.9237,61.0012,4960.0
2023-06-27 11:30:00,62.98,63.0,62.93,62.96,8494.0,61.0109,61.0303,60.9625,60.9915,8494.0
2023-06-27 11:35:00,62.96,63.04,62.95,63.02,5224.0,60.9915,61.069,60.9818,61.0497,5224.0
2023-06-27 11:40:00,63.01,63.02,62.96,62.98,3247.0,61.04,61.0497,60.9915,61.0109,3247.0
2023-06-27 11:45:00,62.98,63.0,62.94,62.96,3588.0,61.0109,61.0303,60.9722,60.9915,3588.0
2023-06-27 11:50:00,62.96,63.01,62.94,63.01,3931.0,60.9915,61.04,60.9722,61.04,3931.0
2023-06-27 11:55:00,63.02,63.02,62.99,63.01,4322.0,61.0497,61.0497,61.0206,61.04,4322.0
2023-06-27 12:00:00,63.0,63.03,62.98,62.99,2601.0,61.0303,61.0593,61.0109,61.0206,2601.0
2023-06-27 12:05:00,62.99,63.02,62.92,62.94,15907.0,61.0206,61.0497,60.9528,60.9722,15907.0
2023-06-27 12:10:00,62.93,63.0,62.93,62.98,6719.0,60.9625,61.0303,60.9625,61.0109,6719.0
2023-06-27 12:15:00,62.95,62.97,62.94,62.95,4162.0,60.9818,61.0012,60.9722,60.9818,4162.0
2023-06-27 12:20:00,62.95,63.03,62.95,63.03,5776.0,60.9818,61.0593,60.9818,61.0593,5776.0
2023-06-27 12:25:00,63.04,63.07,63.01,63.05,6479.0,61.069,61.0981,61.04,61.0787,6479.0
2023-06-27 12:30:00,63.05,63.09,63.04,63.07,4361.0,61.0787,61.1175,61.069,61.0981,4361.0
2023-06-27 12:35:00,63.07,63.15,63.07,63.15,4649.0,61.0981,61.1756,61.0981,61.1756,4649.0
2023-06-27 12:40:00,63.14,63.18,63.11,63.17,4761.0,61.1659,61.2047,61.1368,61.195,4761.0
2023-06-27 12:45:00,63.19,63.24,63.17,63.24,19968.0,61.2143,61.2628,61.195,61.2628,19968.0
2023-06-27 12:50:00,63.23,63.24,63.1,63.12,9814.0,61.2531,61.2628,61.1272,61.1465,9814.0
2023-06-27 12:55:00,63.14,63.14,63.09,63.11,4770.0,61.1659,61.1659,61.1175,61.1368,4770.0
2023-06-27 13:00:00,63.11,63.13,63.1,63.12,4937.0,61.1368,61.1562,61.1272,61.1465,4937.0
2023-06-27 13:05:00,63.11,63.11,63.05,63.07,4953.0,61.1368,61.1368,61.0787,61.0981,4953.0
2023-06-27 13:10:00,63.07,63.11,63.05,63.11,3846.0,61.0981,61.1368,61.0787,61.1368,3846.0
2023-06-27 13:15:00,63.1,63.13,63.09,63.13,5238.0,61.1272,61.1562,61.1175,61.1562,5238.0
2023-06-27 13:20:00,63.15,63.21,63.14,63.21,5588.0,61.1756,61.2337,61.1659,61.2337,5588.0
2023-06-27 13:25:00,63.21,63.22,63.14,63.15,6681.0,61.2337,61.2434,61.1659,61.1756,6681.0
2023-06-27 13:30:00,63.15,63.22,63.15,63.19,3101.0,61.1756,61.2434,61.1756,61.2143,3101.0
2023-06-27 13:35:00,63.18,63.2,63.17,63.2,5356.0,61.2047,61.224,61.195,61.224,5356.0
2023-06-27 13:40:00,63.2,63.24,63.19,63.22,4798.0,61.224,61.2628,61.2143,61.2434,4798.0
2023-06-27 13:45:00,63.21,63.28,63.2,63.26,7525.0,61.2337,61.3015,61.224,61.2822,7525.0
2023-06-27 13:50:00,63.26,63.28,63.23,63.25,6344.0,61.2822,61.3015,61.2531,61.2725,6344.0
2023-06-27 13:55:00,63.25,63.26,63.19,63.2,4830.0,61.2725,61.2822,61.2143,61.224,4830.0
2023-06-27 14:00:00,63.19,63.23,63.19,63.23,5028.0,61.2143,61.2531,61.2143,61.2531,5028.0
2023-06-27 14:05:00,63.22,63.28,63.21,63.24,8080.0,61.2434,61.3015,61.2337,61.2628,8080.0
2023-06-27 14:10:00,63.26,63.27,63.24,63.25,6212.0,61.2822,61.2918,61.2628,61.2725,6212.0
2023-06-27 14:15:00,63.26,63.27,63.24,63.25,5070.0,61.2822,61.2918,61.2628,61.2725,5070.0
2023-06-27 14:20:00,63.25,63.31,63.25,63.29,8930.0,61.2725,61.3306,61.2725,61.3112,8930.0
2023-06-27 14:25:00,63.28,63.28,63.24,63.25,9661.0,61.3015,61.3015,61.2628,61.2725,9661.0
2023-06-27 14:30:00,63.26,63.27,63.24,63.26,4214.0,61.2822,61.2918,61.2628,61.2822,4214.0
2023-06-27 14:35:00,63.27,63.29,63.25,63.28,6752.0,61.2918,61.3112,61.2725,61.3015,6752.0
2023-06-27 14:40:00,63.28,63.28,63.17,63.18,4901.0,61.3015,61.3015,61.195,61.2047,4901.0
2023-06-27 14:45:00,63.18,63.25,63.17,63.25,13620.0,61.2047,61.2725,61.195,61.2725,13620.0
2023-06-27 14:50:00,63.24,63.29,63.22,63.29,5509.0,61.2628,61.3112,61.2434,61.3112,5509.0
2023-06-27 14:55:00,63.29,63.29,63.23,63.26,8726.0,61.3112,61.3112,61.2531,61.2822,8726.0
2023-06-27 15:00:00,63.28,63.35,63.28,63.34,8563.0,61.3015,61.3693,61.3015,61.3597,8563.0
2023-06-27 15:05:00,63.34,63.39,63.33,63.38,11193.0,61.3597,61.4081,61.35,61.3984,11193.0
2023-06-27 15:10:00,63.38,63.39,63.33,63.39,11642.0,61.3984,61.4081,61.35,61.4081,11642.0
2023-06-27 15:15:00,63.38,63.4,63.33,63.34,10548.0,61.3984,61.4178,61.35,61.3597,10548.0
2023-06-27 15:20:00,63.35,63.37,63.32,63.35,20255.0,61.3693,61.3887,61.3403,61.3693,20255.0
2023-06-27 15:25:00,63.35,63.44,63.33,63.44,13481.0,61.3693,61.4565,61.35,61.4565,13481.0
2023-06-27 15:30:00,63.44,63.46,63.35,63.35,14118.0,61.4565,61.4759,61.3693,61.3693,14118.0
2023-06-27 15:35:00,63.35,63.36,63.29,63.29,14294.0,61.3693,61.379,61.3112,61.3112,14294.0
2023-06-27 15:40:00,63.3,63.35,63.3,63.34,11034.0,61.3209,61.3693,61.3209,61.3597,11034.0
2023-06-27 15:45:00,63.34,63.4,63.33,63.39,19416.0,61.3597,61.4178,61.35,61.4081,19416.0
2023-06-27 15:50:00,63.39,63.52,63.22,63.26,178895.0,61.4081,61.534,61.2434,61.2822,178895.0
2023-06-27 15:55:00,63.24,63.24,63.08,63.12,214375.0,61.2628,61.2628,61.1078,61.1465,214375.0
2023-06-28 09:30:00,63.09,63.3,63.09,63.16,37833.0,61.1175,61.3209,61.1175,61.1853,37833.0
2023-06-28 09:35:00,63.16,63.25,63.12,63.17,52429.0,61.1853,61.2725,61.1465,61.195,52429.0
2023-06-28 09:40:00,63.16,63.41,63.14,63.35,62885.0,61.1853,61.4275,61.1659,61.3693,62885.0
2023-06-28 09:45:00,63.37,63.41,63.21,63.24,73456.0,61.3887,61.4275,61.2337,61.2628,73456.0
2023-06-28 09:50:00,63.23,63.47,63.21,63.39,56217.0,61.2531,61.4856,61.2337,61.4081,56217.0
2023-06-28 09:55:00,63.41,63.55,63.31,63.51,26375.0,61.4275,61.5631,61.3306,61.5243,26375.0
2023-06-28 10:00:00,63.54,63.55,63.44,63.55,21108.0,61.5534,61.5631,61.4565,61.5631,21108.0
2023-06-28 10:05:00,63.56,63.74,63.54,63.74,25784.0,61.5728,61.7471,61.5534,61.7471,25784.0
2023-06-28 10:10:00,63.73,63.77,63.58,63.69,39884.0,61.7375,61.7762,61.5921,61.6987,39884.0
2023-06-28 10:15:00,63.7,63.8,63.64,63.8,13670.0,61.7084,61.8053,61.6503,61.8053,13670.0
2023-06-28 10:20:00,63.82,63.88,63.75,63.8,30215.0,61.8246,61.8828,61.7568,61.8053,30215.0
2023-06-28 10:25:00,63.81,63.99,63.79,63.96,32980.0,61.815,61.9893,61.7956,61.9603,32980.0
2023-06-28 10:30:00,63.95,63.99,63.76,63.78,69615.0,61.9506,61.9893,61.7665,61.7859,69615.0
2023-06-28 10:35:00,63.8,63.85,63.74,63.8,8665.0,61.8053,61.8537,61.7471,61.8053,8665.0
2023-06-28 10:40:00,63.79,63.87,63.77,63.79,17570.0,61.7956,61.8731,61.7762,61.7956,17570.0
2023-06-28 10:45:00,63.78,63.82,63.74,63.76,19252.0,61.7859,61.8246,61.7471,61.7665,19252.0
2023-06-28 10:50:00,63.76,63.8,63.63,63.65,16537.0,61.7665,61.8053,61.6406,61.66,16537.0
2023-06-28 10:55:00,63.64,63.69,63.57,63.59,47650.0,61.6503,61.6987,61.5825,61.6018,47650.0
2023-06-28 11:00:00,63.59,63.59,63.47,63.54,39694.0,61.6018,61.6018,61.4856,61.5534,39694.0
2023-06-28 11:05:00,63.52,63.61,63.52,63.58,7649.0,61.534,61.6212,61.534,61.5921,7649.0
2023-06-28 11:10:00,63.59,63.61,63.5,63.53,7073.0,61.6018,61.6212,61.5146,61.5437,7073.0
2023-06-28 11:15:00,63.52,63.6,63.49,63.59,9409.0,61.534,61.6115,61.505,61.6018,9409.0
2023-06-28 11:20:00,63.58,63.6,63.52,63.55,23507.0,61.5921,61.6115,61.534,61.5631,23507.0
2023-06-28 11:25:00,63.55,63.55,63.5,63.55,15285.0,61.5631,61.5631,61.5146,61.5631,15285.0
2023-06-28 11:30:00,63.55,63.63,63.54,63.63,5449.0,61.5631,61.6406,61.5534,61.6406,5449.0
2023-06-28 11:35:00,63.63,63.71,63.62,63.69,5860.0,61.6406,61.7181,61.6309,61.6987,5860.0
2023-06-28 11:40:00,63.7,63.7,63.63,63.63,4971.0,61.7084,61.7084,61.6406,61.6406,4971.0
2023-06-28 11:45:00,63.61,63.62,63.51,63.51,3516.0,61.6212,61.6309,61.5243,61.5243,3516.0
2023-06-28 11:50:00,63.52,63.52,63.4,63.41,26673.0,61.534,61.534,61.4178,61.4275,26673.0
2023-06-28 11:55:00,63.41,63.47,63.38,63.47,9467.0,61.4275,61.4856,61.3984,61.4856,9467.0
2023-06-28 12:00:00,63.47,63.48,63.41,63.43,13573.0,61.4856,61.4953,61.4275,61.4468,13573.0
2023-06-28 12:05:00,63.42,63.55,63.41,63.53,8186.0,61.4371,61.5631,61.4275,61.5437,8186.0
2023-06-28 12:10:00,63.53,63.58,63.53,63.58,3485.0,61.5437,61.5921,61.5437,61.5921,3485.0
2023-06-28 12:15:00,63.59,63.63,63.59,63.59,3302.0,61.6018,61.6406,61.6018,61.6018,3302.0
2023-06-28 12:20:00,63.56,63.63,63.54,63.62,4853.0,61.5728,61.6406,61.5534,61.6309,4853.0
2023-06-28 12:25:00,63.6,63.6,63.46,63.48,6521.0,61.6115,61.6115,61.4759,61.4953,6521.0
2023-06-28 12:30:00,63.48,63.51,63.47,63.49,6576.0,61.4953,61.5243,61.4856,61.505,6576.0
2023-06-28 12:35:00,63.5,63.51,63.45,63.5,21162.0,61.5146,61.5243,61.4662,61.5146,21162.0
2023-06-28 12:40:00,63.48,63.5,63.29,63.34,11487.0,61.4953,61.5146,61.3112,61.3597,11487.0
2023-06-28 12:45:00,63.32,63.39,63.31,63.32,20775.0,61.3403,61.4081,61.3306,61.3403,20775.0
2023-06-28 12:50:00,63.32,63.34,63.16,63.21,10438.0,61.3403,61.3597,61.1853,61.2337,10438.0
2023-06-28 12:55:00,63.2,63.36,63.17,63.36,34419.0,61.224,61.379,61.195,61.379,34419.0
2023-06-28 13:00:00,63.37,63.4,63.28,63.36,14195.0,61.3887,61.4178,61.3015,61.379,14195.0
2023-06-28 13:05:00,63.37,63.41,63.35,63.36,4286.0,61.3887,61.4275,61.3693,61.379,4286.0
2023-06-28 13:10:00,63.35,63.37,63.31,63.36,5311.0,61.3693,61.3887,61.3306,61.379,5311.0
2023-06-28 13:15:00,63.35,63.38,63.35,63.36,4543.0,61.3693,61.3984,61.3693,61.379,4543.0
2023-06-28 13:20:00,63.37,63.44,63.37,63.44,8480.0,61.3887,61.4565,61.3887,61.4565,8480.0
2023-06-28 13:25:00,63.44,63.47,63.43,63.43,4621.0,61.4565,61.4856,61.4468,61.4468,4621.0
2023-06-28 13:30:00,63.44,63.48,63.36,63.36,16421.0,61.4565,61.4953,61.379,61.379,16421.0
2023-06-28 13:35:00,63.38,63.4,63.33,63.34,11360.0,61.3984,61.4178,61.35,61.3597,11360.0
2023-06-28 13:40:00,63.34,63.41,63.33,63.34,18009.0,61.3597,61.4275,61.35,61.3597,18009.0
2023-06-28 13:45:00,63.34,63.4,63.34,63.37,9553.0,61.3597,61.4178,61.3597,61.3887,9553.0
2023-06-28 13:50:00,63.38,63.38,63.35,63.37,6441.0,61.3984,61.3984,61.3693,61.3887,6441.0
2023-06-28 13:55:00,63.38,63.4,63.31,63.36,5908.0,61.3984,61.4178,61.3306,61.379,5908.0
2023-06-28 14:00:00,63.36,63.42,63.35,63.36,6301.0,61.379,61.4371,61.3693,61.379,6301.0
2023-06-28 14:05:00,63.35,63.41,63.33,63.39,5702.0,61.3693,61.4275,61.35,61.4081,5702.0
2023-06-28 14:10:00,63.4,63.44,63.39,63.41,5388.0,61.4178,61.4565,61.4081,61.4275,5388.0
2023-06-28 14:15:00,63.42,63.45,63.37,63.42,6644.0,61.4371,61.4662,61.3887,61.4371,6644.0
2023-06-28 14:20:00,63.41,63.45,63.39,63.45,5942.0,61.4275,61.4662,61.4081,61.4662,5942.0
2023-06-28 14:25:00,63.46,63.46,63.37,63.41,4691.0,61.4759,61.4759,61.3887,61.4275,4691.0
2023-06-28 14:30:00,63.41,63.43,63.4,63.4,4502.0,61.4275,61.4468,61.4178,61.4178,4502.0
2023-06-28 14:35:00,63.41,63.43,63.38,63.39,10124.0,61.4275,61.4468,61.3984,61.4081,10124.0
2023-06-28 14:40:00,63.38,63.4,63.36,63.39,9800.0,61.3984,61.4178,61.379,61.4081,9800.0
2023-06-28 14:45:00,63.38,63.41,63.36,63.38,10149.0,61.3984,61.4275,61.379,61.3984,10149.0
2023-06-28 14:50:00,63.37,63.37,63.34,63.37,4693.0,61.3887,61.3887,61.3597,61.3887,4693.0
2023-06-28 14:55:00,63.36,63.36,63.33,63.36,4494.0,61.379,61.379,61.35,61.379,4494.0
2023-06-28 15:00:00,63.37,63.38,63.29,63.29,4326.0,61.3887,61.3984,61.3112,61.3112,4326.0
2023-06-28 15:05:00,63.3,63.3,63.21,63.29,12415.0,61.3209,61.3209,61.2337,61.3112,12415.0
2023-06-28 15:10:00,63.29,63.36,63.29,63.34,10258.0,61.3112,61.379,61.3112,61.3597,10258.0
2023-06-28 15:15:00,63.34,63.39,63.33,63.37,11447.0,61.3597,61.4081,61.35,61.3887,11447.0
2023-06-28 15:20:00,63.37,63.41,63.37,63.39,9444.0,61.3887,61.4275,61.3887,61.4081,9444.0
2023-06-28 15:25:00,63.4,63.41,63.28,63.28,10923.0,61.4178,61.4275,61.3015,61.3015,10923.0
2023-06-28 15:30:00,63.27,63.31,63.25,63.29,13305.0,61.2918,61.3306,61.2725,61.3112,13305.0
2023-06-28 15:35:00,63.29,63.33,63.27,63.27,14950.0,61.3112,61.35,61.2918,61.2918,14950.0
2023-06-28 15:40:00,63.27,63.33,63.26,63.32,15532.0,61.2918,61.35,61.2822,61.3403,15532.0
2023-06-28 15:45:00,63.31,63.4,63.28,63.37,22932.0,61.3306,61.4178,61.3015,61.3887,22932.0
2023-06-28 15:50:00,63.36,63.49,63.33,63.36,107749.0,61.379,61.505,61.35,61.379,107749.0
2023-06-28 15:55:00,63.36,63.4,63.28,63.4,178906.0,61.379,61.4178,61.3015,61.4178,178906.0
2023-06-29 09:30:00,63.21,63.56,63.18,63.47,72478.0,61.2337,61.5728,61.2047,61.4856,72478.0
2023-06-29 09:35:00,63.46,63.94,63.46,63.94,37508.0,61.4759,61.9409,61.4759,61.9409,37508.0
2023-06-29 09:40:00,63.95,64.06,63.9,63.99,45754.0,61.9506,62.0571,61.9021,61.9893,45754.0
2023-06-29 09:45:00,63.96,64.22,63.93,64.02,102582.0,61.9603,62.2121,61.9312,62.0184,102582.0
2023-06-29 09:50:00,64.04,64.06,63.77,63.79,39338.0,62.0378,62.0571,61.7762,61.7956,39338.0
2023-06-29 09:55:00,63.82,63.85,63.71,63.85,9772.0,61.8246,61.8537,61.7181,61.8537,9772.0
2023-06-29 10:00:00,63.82,64.01,63.82,64.01,15158.0,61.8246,62.0087,61.8246,62.0087,15158.0
2023-06-29 10:05:00,64.02,64.1,63.83,63.91,12272.0,62.0184,62.0959,61.8343,61.9118,12272.0
2023-06-29 10:10:00,63.91,63.96,63.8,63.96,7884.0,61.9118,61.9603,61.8053,61.9603,7884.0
2023-06-29 10:15:00,63.98,63.99,63.91,63.91,8558.0,61.9796,61.9893,61.9118,61.9118,8558.0
2023-06-29 10:20:00,63.91,63.96,63.86,63.86,9352.0,61.9118,61.9603,61.8634,61.8634,9352.0
2023-06-29 10:25:00,63.8,63.88,63.75,63.87,18547.0,61.8053,61.8828,61.7568,61.8731,18547.0
2023-06-29 10:30:00,63.84,63.88,63.78,63.86,6176.0,61.844,61.8828,61.7859,61.8634,6176.0
2023-06-29 10:35:00,63.86,63.88,63.79,63.84,7882.0,61.8634,61.8828,61.7956,61.844,7882.0
2023-06-29 10:40:00,63.84,63.85,63.77,63.84,13488.0,61.844,61.8537,61.7762,61.844,13488.0
2023-06-29 10:45:00,63.85,63.87,63.72,63.83,13446.0,61.8537,61.8731,61.7278,61.8343,13446.0
2023-06-29 10:50:00,63.87,63.89,63.83,63.83,13313.0,61.8731,61.8925,61.8343,61.8343,13313.0
2023-06-29 10:55:00,63.85,63.86,63.81,63.81,6627.0,61.8537,61.8634,61.815,61.815,6627.0
2023-06-29 11:00:00,63.81,63.86,63.78,63.85,5341.0,61.815,61.8634,61.7859,61.8537,5341.0
2023-06-29 11:05:00,63.85,63.89,63.84,63.86,10202.0,61.8537,61.8925,61.844,61.8634,10202.0
2023-06-29 11:10:00,63.86,63.91,63.85,63.88,6885.0,61.8634,61.9118,61.8537,61.8828,6885.0
2023-06-29 11:15:00,63.89,63.99,63.89,63.93,9962.0,61.8925,61.9893,61.8925,61.9312,9962.0
2023-06-29 11:20:00,63.92,63.93,63.84,63.86,5543.0,61.9215,61.9312,61.844,61.8634,5543.0
2023-06-29 11:25:00,63.87,63.9,63.83,63.88,8313.0,61.8731,61.9021,61.8343,61.8828,8313.0
2023-06-29 11:30:00,63.89,63.93,63.86,63.89,6782.0,61.8925,61.9312,61.8634,61.8925,6782.0
2023-06-29 11:35:00,63.89,63.99,63.89,63.99,6851.0,61.8925,61.9893,61.8925,61.9893,6851.0
2023-06-29 11:40:00,64.0,64.1,64.0,64.08,19980.0,61.999,62.0959,61.999,62.0765,19980.0
2023-06-29 11:45:00,64.09,64.15,64.05,64.14,19618.0,62.0862,62.1443,62.0475,62.1346,19618.0
2023-06-29 11:50:00,64.13,64.17,64.1,64.16,11023.0,62.125,62.1637,62.0959,62.154,11023.0
2023-06-29 11:55:00,64.16,64.16,64.04,64.08,20846.0,62.154,62.154,62.0378,62.0765,20846.0
2023-06-29 12:00:00,64.08,64.1,64.05,64.07,5869.0,62.0765,62.0959,62.0475,62.0668,5869.0
2023-06-29 12:05:00,64.1,64.1,64.04,64.08,5291.0,62.0959,62.0959,62.0378,62.0765,5291.0
2023-06-29 12:10:00,64.09,64.11,64.06,64.07,8001.0,62.0862,62.1056,62.0571,62.0668,8001.0
2023-06-29 12:15:00,64.08,64.13,64.05,64.13,6173.0,62.0765,62.125,62.0475,62.125,6173.0
2023-06-29 12:20:00,64.13,64.25,64.12,64.25,8134.0,62.125,62.2412,62.1153,62.2412,8134.0
2023-06-29 12:25:00,64.24,64.28,64.18,64.27,9823.0,62.2315,62.2703,62.1734,62.2606,9823.0
2023-06-29 12:30:00,64.26,64.29,64.26,64.28,8107.0,62.2509,62.2799,62.2509,62.2703,8107.0
2023-06-29 12:35:00,64.28,64.29,64.23,64.24,7486.0,62.2703,62.2799,62.2218,62.2315,7486.0
2023-06-29 12:40:00,64.24,64.26,64.22,64.23,3364.0,62.2315,62.2509,62.2121,62.2218,3364.0
2023-06-29 12:45:00,64.22,64.26,64.19,64.2,5253.0,62.2121,62.2509,62.1831,62.1928,5253.0
2023-06-29 12:50:00,64.18,64.18,64.15,64.17,4927.0,62.1734,62.1734,62.1443,62.1637,4927.0
2023-06-29 12:55:00,64.17,64.18,64.11,64.17,5815.0,62.1637,62.1734,62.1056,62.1637,5815.0
2023-06-29 13:00:00,64.18,64.19,64.14,64.15,4509.0,62.1734,62.1831,62.1346,62.1443,4509.0
2023-06-29 13:05:00,64.14,64.15,64.05,64.14,6768.0,62.1346,62.1443,62.0475,62.1346,6768.0
2023-06-29 13:10:00,64.14,64.15,64.09,64.11,6883.0,62.1346,62.1443,62.0862,62.1056,6883.0
2023-06-29 13:15:00,64.12,64.16,64.12,64.16,2797.0,62.1153,62.154,62.1153,62.154,2797.0
2023-06-29 13:20:00,64.16,64.21,64.16,64.19,6933.0,62.154,62.2025,62.154,62.1831,6933.0
2023-06-29 13:25:00,64.18,64.22,64.17,64.2,3655.0,62.1734,62.2121,62.1637,62.1928,3655.0
2023-06-29 13:30:00,64.2,64.21,64.17,64.2,3862.0,62.1928,62.2025,62.1637,62.1928,3862.0
2023-06-29 13:35:00,64.22,64.26,64.21,64.26,6650.0,62.2121,62.2509,62.2025,62.2509,6650.0
2023-06-29 13:40:00,64.28,64.3,64.26,64.27,9857.0,62.2703,62.2896,62.2509,62.2606,9857.0
2023-06-29 13:45:00,64.27,64.29,64.26,64.28,3500.0,62.2606,62.2799,62.2509,62.2703,3500.0
2023-06-29 13:50:00,64.28,64.33,64.27,64.28,8162.0,62.2703,62.3187,62.2606,62.2703,8162.0
2023-06-29 13:55:00,64.29,64.32,64.24,64.25,12993.0,62.2799,62.309,62.2315,62.2412,12993.0
2023-06-29 14:00:00,64.24,64.24,64.13,64.15,16093.0,62.2315,62.2315,62.125,62.1443,16093.0
2023-06-29 14:05:00,64.14,64.14,64.08,64.14,10265.0,62.1346,62.1346,62.0765,62.1346,10265.0
2023-06-29 14:10:00,64.13,64.22,64.11,64.22,4668.0,62.125,62.2121,62.1056,62.2121,4668.0
2023-06-29 14:15:00,64.22,64.23,64.2,64.22,11848.0,62.2121,62.2218,62.1928,62.2121,11848.0
2023-06-29 14:20:00,64.23,64.28,64.23,64.27,8555.0,62.2218,62.2703,62.2218,62.2606,8555.0
2023-06-29 14:25:00,64.27,64.32,64.26,64.31,8269.0,62.2606,62.309,62.2509,62.2993,8269.0
2023-06-29 14:30:00,64.31,64.32,64.26,64.26,13550.0,62.2993,62.309,62.2509,62.2509,13550.0
2023-06-29 14:35:00,64.26,64.32,64.25,64.32,54916.0,62.2509,62.309,62.2412,62.309,54916.0
2023-06-29 14:40:00,64.31,64.32,64.21,64.28,13829.0,62.2993,62.309,62.2025,62.2703,13829.0
2023-06-29 14:45:00,64.27,64.28,64.23,64.23,5827.0,62.2606,62.2703,62.2218,62.2218,5827.0
2023-06-29 14:50:00,64.23,64.25,64.2,64.24,9809.0,62.2218,62.2412,62.1928,62.2315,9809.0
2023-06-29 14:55:00,64.24,64.33,64.21,64.33,48081.0,62.2315,62.3187,62.2025,62.3187,48081.0
2023-06-29 15:00:00,64.33,64.36,64.31,64.35,17775.0,62.3187,62.3478,62.2993,62.3381,17775.0
2023-06-29 15:05:00,64.34,64.36,64.34,64.36,9567.0,62.3284,62.3478,62.3284,62.3478,9567.0
2023-06-29 15:10:00,64.36,64.42,64.34,64.42,21406.0,62.3478,62.4059,62.3284,62.4059,21406.0
2023-06-29 15:15:00,64.42,64.47,64.38,64.39,11905.0,62.4059,62.4543,62.3671,62.3768,11905.0
2023-06-29 15:20:00,64.41,64.43,64.39,64.42,11023.0,62.3962,62.4156,62.3768,62.4059,11023.0
2023-06-29 15:25:00,64.43,64.48,64.43,64.47,14395.0,62.4156,62.464,62.4156,62.4543,14395.0
2023-06-29 15:30:00,64.46,64.48,64.4,64.41,14445.0,62.4446,62.464,62.3865,62.3962,14445.0
2023-06-29 15:35:00,64.41,64.45,64.39,64.44,19507.0,62.3962,62.4349,62.3768,62.4253,19507.0
2023-06-29 15:40:00,64.43,64.44,64.4,64.42,26702.0,62.4156,62.4253,62.3865,62.4059,26702.0
2023-06-29 15:45:00,64.42,64.49,64.39,64.49,26161.0,62.4059,62.4737,62.3768,62.4737,26161.0
2023-06-29 15:50:00,64.49,64.55,64.47,64.5,72421.0,62.4737,62.5318,62.4543,62.4834,72421.0
2023-06-29 15:55:00,64.5,64.56,64.47,64.55,138860.0,62.4834,62.5415,62.4543,62.5318,138860.0
2023-06-30 09:30:00,65.01,65.28,65.01,65.16,29338.0,62.9774,63.239,62.9774,63.1227,29338.0
2023-06-30 09:35:00,65.14,65.14,65.01,65.11,7940.0,63.1034,63.1034,62.9774,63.0743,7940.0
2023-06-30 09:40:00,65.09,65.33,65.08,65.28,33262.0,63.0549,63.2874,63.0452,63.239,33262.0
2023-06-30 09:45:00,65.26,65.28,65.01,65.26,34859.0,63.2196,63.239,62.9774,63.2196,34859.0
2023-06-30 09:50:00,65.25,65.37,65.15,65.16,42928.0,63.2099,63.3262,63.1131,63.1227,42928.0
2023-06-30 09:55:00,65.18,65.32,65.18,65.28,7076.0,63.1421,63.2777,63.1421,63.239,7076.0
2023-06-30 10:00:00,65.24,65.28,65.19,65.2,5822.0,63.2002,63.239,63.1518,63.1615,5822.0
2023-06-30 10:05:00,65.21,65.27,65.21,65.24,13032.0,63.1712,63.2293,63.1712,63.2002,13032.0
2023-06-30 10:10:00,65.24,65.34,65.23,65.32,19862.0,63.2002,63.2971,63.1906,63.2777,19862.0
2023-06-30 10:15:00,65.33,65.37,65.26,65.26,23707.0,63.2874,63.3262,63.2196,63.2196,23707.0
2023-06-30 10:20:00,65.28,65.32,65.13,65.21,18055.0,63.239,63.2777,63.0937,63.1712,18055.0
2023-06-30 10:25:00,65.2,65.31,65.19,65.31,8921.0,63.1615,63.2681,63.1518,63.2681,8921.0
2023-06-30 10:30:00,65.32,65.4,65.31,65.34,12328.0,63.2777,63.3552,63.2681,63.2971,12328.0
2023-06-30 10:35:00,65.33,65.34,65.19,65.21,23695.0,63.2874,63.2971,63.1518,63.1712,23695.0
2023-06-30 10:40:00,65.21,65.28,65.19,65.28,20598.0,63.1712,63.239,63.1518,63.239,20598.0
2023-06-30 10:45:00,65.29,65.37,65.29,65.31,20013.0,63.2487,63.3262,63.2487,63.2681,20013.0
2023-06-30 10:50:00,65.3,65.44,65.29,65.44,6007.0,63.2584,63.394,63.2487,63.394,6007.0
2023-06-30 10:55:00,65.44,65.49,65.42,65.49,5553.0,63.394,63.4424,63.3746,63.4424,5553.0
2023-06-30 11:00:00,65.5,65.54,65.48,65.48,4444.0,63.4521,63.4909,63.4327,63.4327,4444.0
2023-06-30 11:05:00,65.49,65.5,65.43,65.48,5540.0,63.4424,63.4521,63.3843,63.4327,5540.0
2023-06-30 11:10:00,65.5,65.53,65.47,65.47,2133.0,63.4521,63.4812,63.4231,63.4231,2133.0
2023-06-30 11:15:00,65.46,65.5,65.39,65.39,4771.0,63.4134,63.4521,63.3456,63.3456,4771.0
2023-06-30 11:20:00,65.37,65.44,65.37,65.39,9445.0,63.3262,63.394,63.3262,63.3456,9445.0
2023-06-30 11:25:00,65.35,65.39,65.32,65.33,13715.0,63.3068,63.3456,63.2777,63.2874,13715.0
2023-06-30 11:30:00,65.34,65.34,65.25,65.26,6589.0,63.2971,63.2971,63.2099,63.2196,6589.0
2023-06-30 11:35:00,65.26,65.3,65.24,65.28,6212.0,63.2196,63.2584,63.2002,63.239,6212.0
2023-06-30 11:40:00,65.28,65.3,65.25,65.26,9821.0,63.239,63.2584,63.2099,63.2196,9821.0
2023-06-30 11:45:00,65.26,65.3,65.2,65.29,17007.0,63.2196,63.2584,63.1615,63.2487,17007.0
2023-06-30 11:50:00,65.3,65.31,65.26,65.31,43652.0,63.2584,63.2681,63.2196,63.2681,43652.0
2023-06-30 11:55:00,65.3,65.36,65.3,65.36,11694.0,63.2584,63.3165,63.2584,63.3165,11694.0
2023-06-30 12:00:00,65.36,65.36,65.32,65.33,3555.0,63.3165,63.3165,63.2777,63.2874,3555.0
2023-06-30 12:05:00,65.33,65.37,65.33,65.36,7617.0,63.2874,63.3262,63.2874,63.3165,7617.0
2023-06-30 12:10:00,65.37,65.4,65.34,65.39,22581.0,63.3262,63.3552,63.2971,63.3456,22581.0
2023-06-30 12:15:00,65.39,65.42,65.37,65.42,8736.0,63.3456,63.3746,63.3262,63.3746,8736.0
2023-06-30 12:20:00,65.42,65.47,65.42,65.46,9495.0,63.3746,63.4231,63.3746,63.4134,9495.0
2023-06-30 12:25:00,65.46,65.49,65.44,65.48,8349.0,63.4134,63.4424,63.394,63.4327,8349.0
2023-06-30 12:30:00,65.48,65.51,65.48,65.5,8502.0,63.4327,63.4618,63.4327,63.4521,8502.0
2023-06-30 12:35:00,65.51,65.54,65.49,65.53,7612.0,63.4618,63.4909,63.4424,63.4812,7612.0
2023-06-30 12:40:00,65.54,65.54,65.5,65.51,12155.0,63.4909,63.4909,63.4521,63.4618,12155.0
2023-06-30 12:45:00,65.5,65.5,65.46,65.47,11359.0,63.4521,63.4521,63.4134,63.4231,11359.0
2023-06-30 12:50:00,65.47,65.51,65.46,65.51,9844.0,63.4231,63.4618,63.4134,63.4618,9844.0
2023-06-30 12:55:00,65.5,65.53,65.49,65.52,18012.0,63.4521,63.4812,63.4424,63.4715,18012.0
2023-06-30 13:00:00,65.51,65.51,65.41,65.42,13118.0,63.4618,63.4618,63.3649,63.3746,13118.0
2023-06-30 13:05:00,65.42,65.48,65.41,65.47,18523.0,63.3746,63.4327,63.3649,63.4231,18523.0
2023-06-30 13:10:00,65.46,65.47,65.31,65.31,18674.0,63.4134,63.4231,63.2681,63.2681,18674.0
2023-06-30 13:15:00,65.31,65.38,65.31,65.37,11355.0,63.2681,63.3359,63.2681,63.3262,11355.0
2023-06-30 13:20:00,65.37,65.41,65.36,65.4,16990.0,63.3262,63.3649,63.3165,63.3552,16990.0
2023-06-30 13:25:00,65.39,65.41,65.38,65.39,5688.0,63.3456,63.3649,63.3359,63.3456,5688.0
2023-06-30 13:30:00,65.4,65.5,65.4,65.47,9436.0,63.3552,63.4521,63.3552,63.4231,9436.0
2023-06-30 13:35:00,65.48,65.48,65.43,65.43,9124.0,63.4327,63.4327,63.3843,63.3843,9124.0
2023-06-30 13:40:00,65.42,65.43,65.4,65.42,4768.0,63.3746,63.3843,63.3552,63.3746,4768.0
2023-06-30 13:45:00,65.43,65.49,65.42,65.48,5685.0,63.3843,63.4424,63.3746,63.4327,5685.0
2023-06-30 13:50:00,65.49,65.49,65.43,65.43,4911.0,63.4424,63.4424,63.3843,63.3843,4911.0
2023-06-30 13:55:00,65.43,65.45,65.42,65.44,5069.0,63.3843,63.4037,63.3746,63.394,5069.0
2023-06-30 14:00:00,65.45,65.46,65.41,65.42,4173.0,63.4037,63.4134,63.3649,63.3746,4173.0
2023-06-30 14:05:00,65.41,65.44,65.41,65.42,7881.0,63.3649,63.394,63.3649,63.3746,7881.0
2023-06-30 14:10:00,65.41,65.41,65.37,65.37,5679.0,63.3649,63.3649,63.3262,63.3262,5679.0
2023-06-30 14:15:00,65.39,65.41,65.38,65.39,6394.0,63.3456,63.3649,63.3359,63.3456,6394.0
2023-06-30 14:20:00,65.38,65.41,65.38,65.4,6873.0,63.3359,63.3649,63.3359,63.3552,6873.0
2023-06-30 14:25:00,65.4,65.45,65.38,65.45,7751.0,63.3552,63.4037,63.3359,63.4037,7751.0
2023-06-30 14:30:00,65.44,65.45,65.42,65.45,7399.0,63.394,63.4037,63.3746,63.4037,7399.0
2023-06-30 14:35:00,65.45,65.47,65.44,65.47,11821.0,63.4037,63.4231,63.394,63.4231,11821.0
2023-06-30 14:40:00,65.47,65.49,65.46,65.48,17152.0,63.4231,63.4424,63.4134,63.4327,17152.0
2023-06-30 14:45:00,65.48,65.49,65.44,65.45,9968.0,63.4327,63.4424,63.394,63.4037,9968.0
2023-06-30 14:50:00,65.45,65.46,65.45,65.46,7450.0,63.4037,63.4134,63.4037,63.4134,7450.0
2023-06-30 14:55:00,65.45,65.49,65.43,65.48,13722.0,63.4037,63.4424,63.3843,63.4327,13722.0
2023-06-30 15:00:00,65.48,65.5,65.45,65.49,11693.0,63.4327,63.4521,63.4037,63.4424,11693.0
2023-06-30 15:05:00,65.5,65.52,65.47,65.5,17401.0,63.4521,63.4715,63.4231,63.4521,17401.0
2023-06-30 15:10:00,65.5,65.52,65.48,65.52,15728.0,63.4521,63.4715,63.4327,63.4715,15728.0
2023-06-30 15:15:00,65.51,65.52,65.49,65.49,12192.0,63.4618,63.4715,63.4424,63.4424,12192.0
2023-06-30 15:20:00,65.5,65.55,65.46,65.53,39255.0,63.4521,63.5006,63.4134,63.4812,39255.0
2023-06-30 15:25:00,65.53,65.53,65.47,65.5,17260.0,63.4812,63.4812,63.4231,63.4521,17260.0
2023-06-30 15:30:00,65.5,65.55,65.49,65.53,26661.0,63.4521,63.5006,63.4424,63.4812,26661.0
2023-06-30 15:35:00,65.53,65.53,65.46,65.51,21272.0,63.4812,63.4812,63.4134,63.4618,21272.0
2023-06-30 15:40:00,65.51,65.54,65.47,65.47,22384.0,63.4618,63.4909,63.4231,63.4231,22384.0
2023-06-30 15:45:00,65.46,65.51,65.44,65.5,29346.0,63.4134,63.4618,63.394,63.4521,29346.0
2023-06-30 15:50:00,65.5,65.52,65.46,65.52,49115.0,63.4521,63.4715,63.4134,63.4715,49115.0
2023-06-30 15:55:00,65.51,65.51,65.28,65.28,165555.0,63.4618,63.4618,63.239,63.239,165555.0
2023-07-03 09:30:00,64.75,65.11,64.64,65.11,45877.0,62.7256,63.0743,62.619,63.0743,45877.0
2023-07-03 09:35:00,65.17,65.43,65.17,65.25,15893.0,63.1324,63.3843,63.1324,63.2099,15893.0
2023-07-03 09:40:00,65.27,65.4,65.27,65.38,9519.0,63.2293,63.3552,63.2293,63.3359,9519.0
2023-07-03 09:45:00,65.34,65.36,65.19,65.27,3420.0,63.2971,63.3165,63.1518,63.2293,3420.0
2023-07-03 09:50:00,65.26,65.31,65.2,65.22,4950.0,63.2196,63.2681,63.1615,63.1809,4950.0
2023-07-03 09:55:00,65.23,65.29,65.19,65.29,7115.0,63.1906,63.2487,63.1518,63.2487,7115.0
2023-07-03 10:00:00,65.28,65.28,65.21,65.21,4599.0,63.239,63.239,63.1712,63.1712,4599.0
2023-07-03 10:05:00,65.27,65.32,65.23,65.28,7639.0,63.2293,63.2777,63.1906,63.239,7639.0
2023-07-03 10:10:00,65.29,65.29,65.2,65.23,3319.0,63.2487,63.2487,63.1615,63.1906,3319.0
2023-07-03 10:15:00,65.23,65.32,65.23,65.26,3787.0,63.1906,63.2777,63.1906,63.2196,3787.0
2023-07-03 10:20:00,65.27,65.31,65.23,65.26,6646.0,63.2293,63.2681,63.1906,63.2196,6646.0
2023-07-03 10:25:00,65.26,65.3,65.21,65.3,5582.0,63.2196,63.2584,63.1712,63.2584,5582.0
2023-07-03 10:30:00,65.3,65.32,65.2,65.23,3604.0,63.2584,63.2777,63.1615,63.1906,3604.0
2023-07-03 10:35:00,65.23,65.3,65.19,65.3,12027.0,63.1906,63.2584,63.1518,63.2584,12027.0
2023-07-03 10:40:00,65.31,65.31,65.19,65.23,9995.0,63.2681,63.2681,63.1518,63.1906,9995.0
2023-07-03 10:45:00,65.23,65.26,65.2,65.24,8103.0,63.1906,63.2196,63.1615,63.2002,8103.0
2023-07-03 10:50:00,65.24,65.25,65.13,65.23,11796.0,63.2002,63.2099,63.0937,63.1906,11796.0
2023-07-03 10:55:00,65.24,65.25,65.12,65.15,9866.0,63.2002,63.2099,63.084,63.1131,9866.0
2023-07-03 11:00:00,65.16,65.23,65.16,65.21,6870.0,63.1227,63.1906,63.1227,63.1712,6870.0
2023-07-03 11:05:00,65.2,65.26,65.2,65.25,14406.0,63.1615,63.2196,63.1615,63.2099,14406.0
2023-07-03 11:10:00,65.25,65.28,65.22,65.27,12770.0,63.2099,63.239,63.1809,63.2293,12770.0
2023-07-03 11:15:00,65.26,65.27,65.2,65.21,9131.0,63.2196,63.2293,63.1615,63.1712,9131.0
2023-07-03 11:20:00,65.21,65.32,65.2,65.31,6481.0,63.1712,63.2777,63.1615,63.2681,6481.0
2023-07-03 11:25:00,65.31,65.35,65.27,65.31,17975.0,63.2681,63.3068,63.2293,63.2681,17975.0
2023-07-03 11:30:00,65.31,65.31,65.26,65.26,9610.0,63.2681,63.2681,63.2196,63.2196,9610.0
2023-07-03 11:35:00,65.25,65.39,65.25,65.37,7014.0,63.2099,63.3456,63.2099,63.3262,7014.0
2023-07-03 11:40:00,65.38,65.45,65.37,65.45,5140.0,63.3359,63.4037,63.3262,63.4037,5140.0
2023-07-03 11:45:00,65.45,65.45,65.33,65.35,7678.0,63.4037,63.4037,63.2874,63.3068,7678.0
2023-07-03 11:50:00,65.36,65.37,65.34,65.36,7208.0,63.3165,63.3262,63.2971,63.3165,7208.0
2023-07-03 11:55:00,65.37,65.38,65.35,65.38,6660.0,63.3262,63.3359,63.3068,63.3359,6660.0
2023-07-03 12:00:00,65.39,65.48,65.39,65.47,21680.0,63.3456,63.4327,63.3456,63.4231,21680.0
2023-07-03 12:05:00,65.47,65.5,65.44,65.48,21291.0,63.4231,63.4521,63.394,63.4327,21291.0
2023-07-03 12:10:00,65.48,65.49,65.4,65.41,10381.0,63.4327,63.4424,63.3552,63.3649,10381.0
2023-07-03 12:15:00,65.4,65.46,65.39,65.46,10104.0,63.3552,63.4134,63.3456,63.4134,10104.0
2023-07-03 12:20:00,65.46,65.49,65.44,65.48,13520.0,63.4134,63.4424,63.394,63.4327,13520.0
2023-07-03 12:25:00,65.48,65.5,65.45,65.48,14715.0,63.4327,63.4521,63.4037,63.4327,14715.0
2023-07-03 12:30:00,65.48,65.49,65.43,65.43,9814.0,63.4327,63.4424,63.3843,63.3843,9814.0
2023-07-03 12:35:00,65.43,65.43,65.38,65.42,12035.0,63.3843,63.3843,63.3359,63.3746,12035.0
2023-07-03 12:40:00,65.42,65.45,65.38,65.45,13852.0,63.3746,63.4037,63.3359,63.4037,13852.0
2023-07-03 12:45:00,65.45,65.48,65.43,65.45,17394.0,63.4037,63.4327,63.3843,63.4037,17394.0
2023-07-03 12:50:00,65.45,65.53,65.43,65.49,25233.0,63.4037,63.4812,63.3843,63.4424,25233.0
2023-07-03 12:55:00,65.5,65.56,65.49,65.56,66167.0,63.4521,63.5102,63.4424,63.5102,66167.0
2023-07-05 09:30:00,65.09,65.26,64.7,64.97,68961.0,63.0549,63.2196,62.6771,62.9387,68961.0
2023-07-05 09:35:00,65.01,65.15,64.84,65.09,13092.0,62.9774,63.1131,62.8128,63.0549,13092.0
2023-07-05 09:40:00,65.08,65.26,65.05,65.17,32433.0,63.0452,63.2196,63.0162,63.1324,32433.0
2023-07-05 09:45:00,65.12,65.23,65.05,65.23,17553.0,63.084,63.1906,63.0162,63.1906,17553.0
2023-07-05 09:50:00,65.27,65.47,65.27,65.4,15418.0,63.2293,63.4231,63.2293,63.3552,15418.0
2023-07-05 09:55:00,65.42,65.48,65.33,65.45,22528.0,63.3746,63.4327,63.2874,63.4037,22528.0
2023-07-05 10:00:00,65.43,65.55,65.35,65.46,26278.0,63.3843,63.5006,63.3068,63.4134,26278.0
2023-07-05 10:05:00,65.45,65.47,65.38,65.39,22137.0,63.4037,63.4231,63.3359,63.3456,22137.0
2023-07-05 10:10:00,65.37,65.38,65.23,65.29,28702.0,63.3262,63.3359,63.1906,63.2487,28702.0
2023-07-05 10:15:00,65.28,65.36,65.25,65.3,28270.0,63.239,63.3165,63.2099,63.2584,28270.0
2023-07-05 10:20:00,65.33,65.36,65.18,65.18,8666.0,63.2874,63.3165,63.1421,63.1421,8666.0
2023-07-05 10:25:00,65.19,65.27,65.16,65.25,33824.0,63.1518,63.2293,63.1227,63.2099,33824.0
2023-07-05 10:30:00,65.25,65.34,65.23,65.28,9229.0,63.2099,63.2971,63.1906,63.239,9229.0
2023-07-05 10:35:00,65.28,65.39,65.27,65.37,23117.0,63.239,63.3456,63.2293,63.3262,23117.0
2023-07-05 10:40:00,65.37,65.51,65.36,65.49,11367.0,63.3262,63.4618,63.3165,63.4424,11367.0
2023-07-05 10:45:00,65.49,65.51,65.35,65.39,13606.0,63.4424,63.4618,63.3068,63.3456,13606.0
2023-07-05 10:50:00,65.39,65.58,65.39,65.53,12199.0,63.3456,63.5296,63.3456,63.4812,12199.0
2023-07-05 10:55:00,65.53,65.62,65.53,65.59,8153.0,63.4812,63.5684,63.4812,63.5393,8153.0
2023-07-05 11:00:00,65.6,65.64,65.52,65.53,8705.0,63.549,63.5877,63.4715,63.4812,8705.0
2023-07-05 11:05:00,65.52,65.53,65.45,65.46,13594.0,63.4715,63.4812,63.4037,63.4134,13594.0
2023-07-05 11:10:00,65.44,65.49,65.42,65.46,3657.0,63.394,63.4424,63.3746,63.4134,3657.0
2023-07-05 11:15:00,65.45,65.46,65.35,65.39,6430.0,63.4037,63.4134,63.3068,63.3456,6430.0
2023-07-05 11:20:00,65.39,65.43,65.39,65.41,5627.0,63.3456,63.3843,63.3456,63.3649,5627.0
2023-07-05 11:25:00,65.41,65.52,65.41,65.5,11747.0,63.3649,63.4715,63.3649,63.4521,11747.0
2023-07-05 11:30:00,65.52,65.62,65.52,65.6,13859.0,63.4715,63.5684,63.4715,63.549,13859.0
2023-07-05 11:35:00,65.6,65.74,65.59,65.7,33268.0,63.549,63.6846,63.5393,63.6459,33268.0
2023-07-05 11:40:00,65.7,65.78,65.7,65.77,21235.0,63.6459,63.7234,63.6459,63.7137,21235.0
2023-07-05 11:45:00,65.78,65.9,65.78,65.89,68279.0,63.7234,63.8396,63.7234,63.8299,68279.0
2023-07-05 11:50:00,65.89,65.9,65.71,65.78,64826.0,63.8299,63.8396,63.6556,63.7234,64826.0
2023-07-05 11:55:00,65.78,65.78,65.65,65.74,27065.0,63.7234,63.7234,63.5974,63.6846,27065.0
2023-07-05 12:00:00,65.74,65.85,65.73,65.8,16346.0,63.6846,63.7912,63.6749,63.7427,16346.0
2023-07-05 12:05:00,65.8,65.88,65.76,65.88,7234.0,63.7427,63.8202,63.704,63.8202,7234.0
2023-07-05 12:10:00,65.89,65.95,65.88,65.94,18444.0,63.8299,63.888,63.8202,63.8784,18444.0
2023-07-05 12:15:00,65.93,65.93,65.75,65.75,27314.0,63.8687,63.8687,63.6943,63.6943,27314.0
2023-07-05 12:20:00,65.76,65.86,65.72,65.85,31873.0,63.704,63.8009,63.6652,63.7912,31873.0
2023-07-05 12:25:00,65.86,65.88,65.83,65.83,7226.0,63.8009,63.8202,63.7718,63.7718,7226.0
2023-07-05 12:30:00,65.84,65.85,65.71,65.72,5783.0,63.7815,63.7912,63.6556,63.6652,5783.0
2023-07-05 12:35:00,65.72,65.74,65.66,65.73,8318.0,63.6652,63.6846,63.6071,63.6749,8318.0
2023-07-05 12:40:00,65.73,65.75,65.67,65.71,4947.0,63.6749,63.6943,63.6168,63.6556,4947.0
2023-07-05 12:45:00,65.71,65.72,65.68,65.72,6432.0,63.6556,63.6652,63.6265,63.6652,6432.0
2023-07-05 12:50:00,65.72,65.72,65.63,65.63,8781.0,63.6652,63.6652,63.5781,63.5781,8781.0
2023-07-05 12:55:00,65.63,65.67,65.55,65.55,61666.0,63.5781,63.6168,63.5006,63.5006,61666.0
2023-07-05 13:00:00,65.56,65.63,65.53,65.63,10392.0,63.5102,63.5781,63.4812,63.5781,10392.0
2023-07-05 13:05:00,65.63,65.66,65.53,65.53,5555.0,63.5781,63.6071,63.4812,63.4812,5555.0
2023-07-05 13:10:00,65.53,65.55,65.49,65.54,7800.0,63.4812,63.5006,63.4424,63.4909,7800.0
2023-07-05 13:15:00,65.53,65.6,65.52,65.57,11965.0,63.4812,63.549,63.4715,63.5199,11965.0
2023-07-05 13:20:00,65.58,65.65,65.55,65.63,11828.0,63.5296,63.5974,63.5006,63.5781,11828.0
2023-07-05 13:25:00,65.62,65.65,65.56,65.61,16540.0,63.5684,63.5974,63.5102,63.5587,16540.0
2023-07-05 13:30:00,65.6,65.61,65.57,65.58,3678.0,63.549,63.5587,63.5199,63.5296,3678.0
2023-07-05 13:35:00,65.58,65.62,65.57,65.59,6352.0,63.5296,63.5684,63.5199,63.5393,6352.0
2023-07-05 13:40:00,65.58,65.63,65.57,65.6,8267.0,63.5296,63.5781,63.5199,63.549,8267.0
2023-07-05 13:45:00,65.6,65.66,65.59,65.64,6371.0,63.549,63.6071,63.5393,63.5877,6371.0
2023-07-05 13:50:00,65.64,65.65,65.63,65.64,4655.0,63.5877,63.5974,63.5781,63.5877,4655.0
2023-07-05 13:55:00,65.65,65.67,65.63,65.66,7164.0,63.5974,63.6168,63.5781,63.6071,7164.0
2023-07-05 14:00:00,65.65,65.7,65.63,65.64,7558.0,63.5974,63.6459,63.5781,63.5877,7558.0
2023-07-05 14:05:00,65.64,65.69,65.6,65.67,8350.0,63.5877,63.6362,63.549,63.6168,8350.0
2023-07-05 14:10:00,65.67,65.67,65.58,65.58,7453.0,63.6168,63.6168,63.5296,63.5296,7453.0
2023-07-05 14:15:00,65.58,65.58,65.49,65.5,17309.0,63.5296,63.5296,63.4424,63.4521,17309.0
2023-07-05 14:20:00,65.5,65.52,65.45,65.51,13990.0,63.4521,63.4715,63.4037,63.4618,13990.0
2023-07-05 14:25:00,65.5,65.53,65.49,65.49,7843.0,63.4521,63.4812,63.4424,63.4424,7843.0
2023-07-05 14:30:00,65.49,65.54,65.49,65.53,9542.0,63.4424,63.4909,63.4424,63.4812,9542.0
2023-07-05 14:35:00,65.53,65.58,65.53,65.57,9328.0,63.4812,63.5296,63.4812,63.5199,9328.0
2023-07-05 14:40:00,65.56,65.63,65.56,65.62,7101.0,63.5102,63.5781,63.5102,63.5684,7101.0
2023-07-05 14:45:00,65.62,65.63,65.59,65.59,6055.0,63.5684,63.5781,63.5393,63.5393,6055.0
2023-07-05 14:50:00,65.59,65.6,65.55,65.56,8051.0,63.5393,63.549,63.5006,63.5102,8051.0
2023-07-05 14:55:00,65.56,65.6,65.53,65.58,25058.0,63.5102,63.549,63.4812,63.5296,25058.0
2023-07-05 15:00:00,65.58,65.59,65.51,65.53,13997.0,63.5296,63.5393,63.4618,63.4812,13997.0
2023-07-05 15:05:00,65.54,65.56,65.48,65.5,32769.0,63.4909,63.5102,63.4327,63.4521,32769.0
2023-07-05 15:10:00,65.5,65.58,65.49,65.58,11478.0,63.4521,63.5296,63.4424,63.5296,11478.0
2023-07-05 15:15:00,65.59,65.62,65.57,65.59,14547.0,63.5393,63.5684,63.5199,63.5393,14547.0
2023-07-05 15:20:00,65.59,65.62,65.57,65.62,16632.0,63.5393,63.5684,63.5199,63.5684,16632.0
2023-07-05 15:25:00,65.64,65.67,65.62,65.67,9592.0,63.5877,63.6168,63.5684,63.6168,9592.0
2023-07-05 15:30:00,65.67,65.67,65.63,65.64,11854.0,63.6168,63.6168,63.5781,63.5877,11854.0
2023-07-05 15:35:00,65.65,65.67,65.63,65.67,10697.0,63.5974,63.6168,63.5781,63.6168,10697.0
2023-07-05 15:40:00,65.67,65.73,65.66,65.67,30934.0,63.6168,63.6749,63.6071,63.6168,30934.0
2023-07-05 15:45:00,65.67,65.68,65.61,65.67,18414.0,63.6168,63.6265,63.5587,63.6168,18414.0
2023-07-05 15:50:00,65.65,65.65,65.52,65.53,35821.0,63.5974,63.5974,63.4715,63.4812,35821.0
2023-07-05 15:55:00,65.53,65.61,65.52,65.54,160291.0,63.4812,63.5587,63.4715,63.4909,160291.0
2023-07-06 09:30:00,65.03,65.05,64.7,64.81,34398.0,62.9968,63.0162,62.6771,62.7837,34398.0
2023-07-06 09:35:00,64.86,64.93,64.77,64.77,10064.0,62.8321,62.8999,62.7449,62.7449,10064.0
2023-07-06 09:40:00,64.73,64.76,64.53,64.53,19671.0,62.7062,62.7353,62.5124,62.5124,19671.0
2023-07-06 09:45:00,64.51,64.68,64.45,64.58,15237.0,62.4931,62.6578,62.4349,62.5609,15237.0
2023-07-06 09:50:00,64.57,64.65,64.54,64.56,6179.0,62.5512,62.6287,62.5221,62.5415,6179.0
2023-07-06 09:55:00,64.55,64.58,64.43,64.58,8482.0,62.5318,62.5609,62.4156,62.5609,8482.0
2023-07-06 10:00:00,64.53,64.55,64.42,64.42,5527.0,62.5124,62.5318,62.4059,62.4059,5527.0
2023-07-06 10:05:00,64.41,64.46,64.33,64.38,7135.0,62.3962,62.4446,62.3187,62.3671,7135.0
2023-07-06 10:10:00,64.4,64.47,64.36,64.46,11416.0,62.3865,62.4543,62.3478,62.4446,11416.0
2023-07-06 10:15:00,64.5,64.5,64.37,64.38,18540.0,62.4834,62.4834,62.3574,62.3671,18540.0
2023-07-06 10:20:00,64.38,64.46,64.36,64.36,6141.0,62.3671,62.4446,62.3478,62.3478,6141.0
2023-07-06 10:25:00,64.38,64.38,64.24,64.28,9923.0,62.3671,62.3671,62.2315,62.2703,9923.0
2023-07-06 10:30:00,64.28,64.28,64.14,64.22,37870.0,62.2703,62.2703,62.1346,62.2121,37870.0
2023-07-06 10:35:00,64.23,64.26,64.11,64.19,12086.0,62.2218,62.2509,62.1056,62.1831,12086.0
2023-07-06 10:40:00,64.19,64.24,64.12,64.23,5111.0,62.1831,62.2315,62.1153,62.2218,5111.0
2023-07-06 10:45:00,64.25,64.27,64.2,64.22,11755.0,62.2412,62.2606,62.1928,62.2121,11755.0
2023-07-06 10:50:00,64.22,64.25,64.16,64.19,9396.0,62.2121,62.2412,62.154,62.1831,9396.0
2023-07-06 10:55:00,64.2,64.21,64.14,64.17,4495.0,62.1928,62.2025,62.1346,62.1637,4495.0
2023-07-06 11:00:00,64.19,64.28,64.18,64.28,5748.0,62.1831,62.2703,62.1734,62.2703,5748.0
2023-07-06 11:05:00,64.28,64.34,64.25,64.26,5808.0,62.2703,62.3284,62.2412,62.2509,5808.0
2023-07-06 11:10:00,64.26,64.3,64.24,64.29,7170.0,62.2509,62.2896,62.2315,62.2799,7170.0
2023-07-06 11:15:00,64.29,64.33,64.27,64.29,8051.0,62.2799,62.3187,62.2606,62.2799,8051.0
2023-07-06 11:20:00,64.28,64.35,64.28,64.34,4990.0,62.2703,62.3381,62.2703,62.3284,4990.0
2023-07-06 11:25:00,64.31,64.43,64.3,64.43,6877.0,62.2993,62.4156,62.2896,62.4156,6877.0
2023-07-06 11:30:00,64.44,64.49,64.43,64.48,9471.0,62.4253,62.4737,62.4156,62.464,9471.0
2023-07-06 11:35:00,64.48,64.49,64.38,64.41,8717.0,62.464,62.4737,62.3671,62.3962,8717.0
2023-07-06 11:40:00,64.41,64.47,64.41,64.44,3068.0,62.3962,62.4543,62.3962,62.4253,3068.0
2023-07-06 11:45:00,64.42,64.48,64.41,64.47,9998.0,62.4059,62.464,62.3962,62.4543,9998.0
2023-07-06 11:50:00,64.48,64.5,64.45,64.46,4588.0,62.464,62.4834,62.4349,62.4446,4588.0
2023-07-06 11:55:00,64.46,64.53,64.46,64.51,6998.0,62.4446,62.5124,62.4446,62.4931,6998.0
2023-07-06 12:00:00,64.51,64.54,64.49,64.5,3877.0,62.4931,62.5221,62.4737,62.4834,3877.0
2023-07-06 12:05:00,64.5,64.52,64.44,64.5,7616.0,62.4834,62.5028,62.4253,62.4834,7616.0
2023-07-06 12:10:00,64.48,64.48,64.42,64.42,4148.0,62.464,62.464,62.4059,62.4059,4148.0
2023-07-06 12:15:00,64.42,64.51,64.42,64.5,3300.0,62.4059,62.4931,62.4059,62.4834,3300.0
2023-07-06 12:20:00,64.5,64.52,64.47,64.48,4518.0,62.4834,62.5028,62.4543,62.464,4518.0
2023-07-06 12:25:00,64.48,64.51,64.46,64.47,7529.0,62.464,62.4931,62.4446,62.4543,7529.0
2023-07-06 12:30:00,64.47,64.51,64.46,64.47,7585.0,62.4543,62.4931,62.4446,62.4543,7585.0
2023-07-06 12:35:00,64.47,64.51,64.44,64.44,14486.0,62.4543,62.4931,62.4253,62.4253,14486.0
2023-07-06 12:40:00,64.43,64.5,64.42,64.49,4062.0,62.4156,62.4834,62.4059,62.4737,4062.0
2023-07-06 12:45:00,64.5,64.55,64.5,64.54,4973.0,62.4834,62.5318,62.4834,62.5221,4973.0
2023-07-06 12:50:00,64.56,64.58,64.54,64.58,4611.0,62.5415,62.5609,62.5221,62.5609,4611.0
2023-07-06 12:55:00,64.59,64.66,64.59,64.66,3411.0,62.5706,62.6384,62.5706,62.6384,3411.0
2023-07-06 13:00:00,64.64,64.64,64.6,64.6,4311.0,62.619,62.619,62.5803,62.5803,4311.0
2023-07-06 13:05:00,64.6,64.64,64.58,64.59,7100.0,62.5803,62.619,62.5609,62.5706,7100.0
2023-07-06 13:10:00,64.59,64.6,64.56,64.57,9953.0,62.5706,62.5803,62.5415,62.5512,9953.0
2023-07-06 13:15:00,64.56,64.57,64.53,64.55,7247.0,62.5415,62.5512,62.5124,62.5318,7247.0
2023-07-06 13:20:00,64.54,64.57,64.54,64.56,1692.0,62.5221,62.5512,62.5221,62.5415,1692.0
2023-07-06 13:25:00,64.56,64.57,64.48,64.51,3949.0,62.5415,62.5512,62.464,62.4931,3949.0
2023-07-06 13:30:00,64.5,64.5,64.46,64.5,4527.0,62.4834,62.4834,62.4446,62.4834,4527.0
2023-07-06 13:35:00,64.48,64.52,64.48,64.52,4233.0,62.464,62.5028,62.464,62.5028,4233.0
2023-07-06 13:40:00,64.53,64.59,64.53,64.57,7179.0,62.5124,62.5706,62.5124,62.5512,7179.0
2023-07-06 13:45:00,64.56,64.56,64.48,64.56,8638.0,62.5415,62.5415,62.464,62.5415,8638.0
2023-07-06 13:50:00,64.56,64.58,64.54,64.54,4432.0,62.5415,62.5609,62.5221,62.5221,4432.0
2023-07-06 13:55:00,64.52,64.6,64.51,64.59,4910.0,62.5028,62.5803,62.4931,62.5706,4910.0
2023-07-06 14:00:00,64.59,64.6,64.54,64.55,4094.0,62.5706,62.5803,62.5221,62.5318,4094.0
2023-07-06 14:05:00,64.56,64.6,64.56,64.58,2940.0,62.5415,62.5803,62.5415,62.5609,2940.0
2023-07-06 14:10:00,64.58,64.58,64.53,64.54,4604.0,62.5609,62.5609,62.5124,62.5221,4604.0
2023-07-06 14:15:00,64.54,64.57,64.52,64.54,4749.0,62.5221,62.5512,62.5028,62.5221,4749.0
2023-07-06 14:20:00,64.54,64.56,64.51,64.56,4329.0,62.5221,62.5415,62.4931,62.5415,4329.0
2023-07-06 14:25:00,64.56,64.56,64.52,64.53,2292.0,62.5415,62.5415,62.5028,62.5124,2292.0
2023-07-06 14:30:00,64.54,64.58,64.54,64.57,4485.0,62.5221,62.5609,62.5221,62.5512,4485.0
2023-07-06 14:35:00,64.58,64.6,64.54,64.59,3837.0,62.5609,62.5803,62.5221,62.5706,3837.0
2023-07-06 14:40:00,64.59,64.61,64.55,64.6,9509.0,62.5706,62.5899,62.5318,62.5803,9509.0
2023-07-06 14:45:00,64.59,64.71,64.59,64.7,4819.0,62.5706,62.6868,62.5706,62.6771,4819.0
2023-07-06 14:50:00,64.69,64.73,64.68,64.73,3979.0,62.6674,62.7062,62.6578,62.7062,3979.0
2023-07-06 14:55:00,64.73,64.79,64.73,64.78,4444.0,62.7062,62.7643,62.7062,62.7546,4444.0
2023-07-06 15:00:00,64.78,64.8,64.76,64.77,5921.0,62.7546,62.774,62.7353,62.7449,5921.0
2023-07-06 15:05:00,64.76,64.81,64.76,64.8,7957.0,62.7353,62.7837,62.7353,62.774,7957.0
2023-07-06 15:10:00,64.8,64.8,64.72,64.72,9081.0,62.774,62.774,62.6965,62.6965,9081.0
2023-07-06 15:15:00,64.72,64.76,64.69,64.76,10308.0,62.6965,62.7353,62.6674,62.7353,10308.0
2023-07-06 15:20:00,64.76,64.76,64.73,64.75,8535.0,62.7353,62.7353,62.7062,62.7256,8535.0
2023-07-06 15:25:00,64.75,64.76,64.72,64.73,6872.0,62.7256,62.7353,62.6965,62.7062,6872.0
2023-07-06 15:30:00,64.72,64.73,64.69,64.72,10650.0,62.6965,62.7062,62.6674,62.6965,10650.0
2023-07-06 15:35:00,64.72,64.75,64.68,64.7,12895.0,62.6965,62.7256,62.6578,62.6771,12895.0
2023-07-06 15:40:00,64.7,64.7,64.64,64.7,19563.0,62.6771,62.6771,62.619,62.6771,19563.0
2023-07-06 15:45:00,64.7,64.73,64.64,64.73,27077.0,62.6771,62.7062,62.619,62.7062,27077.0
2023-07-06 15:50:00,64.74,64.74,64.61,64.66,59004.0,62.7159,62.7159,62.5899,62.6384,59004.0
2023-07-06 15:55:00,64.66,64.77,64.66,64.7,112679.0,62.6384,62.7449,62.6384,62.6771,112679.0
2023-07-07 09:30:00,64.61,65.06,64.53,64.96,60798.0,62.5899,63.0259,62.5124,62.929,60798.0
2023-07-07 09:35:00,64.98,65.04,64.84,64.93,27925.0,62.9484,63.0065,62.8128,62.8999,27925.0
2023-07-07 09:40:00,64.91,64.99,64.71,64.76,35891.0,62.8806,62.9581,62.6868,62.7353,35891.0
2023-07-07 09:45:00,64.79,64.91,64.7,64.78,23940.0,62.7643,62.8806,62.6771,62.7546,23940.0
2023-07-07 09:50:00,64.79,65.04,64.79,64.95,12026.0,62.7643,63.0065,62.7643,62.9193,12026.0
2023-07-07 09:55:00,64.95,64.99,64.9,64.96,7789.0,62.9193,62.9581,62.8709,62.929,7789.0
2023-07-07 10:00:00,64.96,64.99,64.86,64.86,11842.0,62.929,62.9581,62.8321,62.8321,11842.0
2023-07-07 10:05:00,64.85,64.86,64.77,64.81,18822.0,62.8224,62.8321,62.7449,62.7837,18822.0
2023-07-07 10:10:00,64.81,64.91,64.81,64.9,11219.0,62.7837,62.8806,62.7837,62.8709,11219.0
2023-07-07 10:15:00,64.89,64.91,64.77,64.9,19725.0,62.8612,62.8806,62.7449,62.8709,19725.0
2023-07-07 10:20:00,64.91,64.94,64.85,64.88,8826.0,62.8806,62.9096,62.8224,62.8515,8826.0
2023-07-07 10:25:00,64.87,64.96,64.84,64.92,6432.0,62.8418,62.929,62.8128,62.8903,6432.0
2023-07-07 10:30:00,64.91,64.95,64.85,64.87,8950.0,62.8806,62.9193,62.8224,62.8418,8950.0
2023-07-07 10:35:00,64.89,65.04,64.89,65.03,7517.0,62.8612,63.0065,62.8612,62.9968,7517.0
2023-07-07 10:40:00,65.02,65.07,64.97,64.97,15255.0,62.9871,63.0356,62.9387,62.9387,15255.0
2023-07-07 10:45:00,64.97,65.05,64.94,65.01,11662.0,62.9387,63.0162,62.9096,62.9774,11662.0
2023-07-07 10:50:00,65.01,65.05,64.97,65.0,9900.0,62.9774,63.0162,62.9387,62.9678,9900.0
2023-07-07 10:55:00,65.0,65.04,64.97,65.02,11831.0,62.9678,63.0065,62.9387,62.9871,11831.0
2023-07-07 11:00:00,65.01,65.11,65.01,65.08,22547.0,62.9774,63.0743,62.9774,63.0452,22547.0
2023-07-07 11:05:00,65.09,65.11,65.0,65.01,18701.0,63.0549,63.0743,62.9678,62.9774,18701.0
2023-07-07 11:10:00,65.0,65.06,64.97,65.06,20920.0,62.9678,63.0259,62.9387,63.0259,20920.0
2023-07-07 11:15:00,65.07,65.09,65.05,65.08,6710.0,63.0356,63.0549,63.0162,63.0452,6710.0
2023-07-07 11:20:00,65.09,65.12,65.06,65.06,14063.0,63.0549,63.084,63.0259,63.0259,14063.0
2023-07-07 11:25:00,65.06,65.18,65.04,65.16,34178.0,63.0259,63.1421,63.0065,63.1227,34178.0
2023-07-07 11:30:00,65.15,65.3,65.15,65.3,8118.0,63.1131,63.2584,63.1131,63.2584,8118.0
2023-07-07 11:35:00,65.31,65.34,65.29,65.29,12730.0,63.2681,63.2971,63.2487,63.2487,12730.0
2023-07-07 11:40:00,65.29,65.3,65.18,65.22,8469.0,63.2487,63.2584,63.1421,63.1809,8469.0
2023-07-07 11:45:00,65.22,65.29,65.21,65.28,8616.0,63.1809,63.2487,63.1712,63.239,8616.0
2023-07-07 11:50:00,65.28,65.31,65.26,65.26,4733.0,63.239,63.2681,63.2196,63.2196,4733.0
2023-07-07 11:55:00,65.26,65.31,65.25,65.27,9010.0,63.2196,63.2681,63.2099,63.2293,9010.0
2023-07-07 12:00:00,65.27,65.3,65.26,65.3,5990.0,63.2293,63.2584,63.2196,63.2584,5990.0
2023-07-07 12:05:00,65.29,65.3,65.26,65.27,10088.0,63.2487,63.2584,63.2196,63.2293,10088.0
2023-07-07 12:10:00,65.28,65.33,65.24,65.33,8369.0,63.239,63.2874,63.2002,63.2874,8369.0
2023-07-07 12:15:00,65.33,65.36,65.32,65.35,5935.0,63.2874,63.3165,63.2777,63.3068,5935.0
2023-07-07 12:20:00,65.36,65.38,65.33,65.37,6902.0,63.3165,63.3359,63.2874,63.3262,6902.0
2023-07-07 12:25:00,65.36,65.42,65.35,65.41,7720.0,63.3165,63.3746,63.3068,63.3649,7720.0
2023-07-07 12:30:00,65.4,65.5,65.38,65.49,13994.0,63.3552,63.4521,63.3359,63.4424,13994.0
2023-07-07 12:35:00,65.49,65.62,65.49,65.61,21478.0,63.4424,63.5684,63.4424,63.5587,21478.0
2023-07-07 12:40:00,65.6,65.64,65.58,65.62,10560.0,63.549,63.5877,63.5296,63.5684,10560.0
2023-07-07 12:45:00,65.62,65.62,65.51,65.52,13362.0,63.5684,63.5684,63.4618,63.4715,13362.0
2023-07-07 12:50:00,65.51,65.59,65.5,65.57,7363.0,63.4618,63.5393,63.4521,63.5199,7363.0
2023-07-07 12:55:00,65.56,65.63,65.55,65.62,7379.0,63.5102,63.5781,63.5006,63.5684,7379.0
2023-07-07 13:00:00,65.62,65.69,65.62,65.68,11035.0,63.5684,63.6362,63.5684,63.6265,11035.0
2023-07-07 13:05:00,65.67,65.71,65.66,65.66,6829.0,63.6168,63.6556,63.6071,63.6071,6829.0
2023-07-07 13:10:00,65.67,65.69,65.64,65.64,10951.0,63.6168,63.6362,63.5877,63.5877,10951.0
2023-07-07 13:15:00,65.64,65.65,65.62,65.63,6728.0,63.5877,63.5974,63.5684,63.5781,6728.0
2023-07-07 13:20:00,65.64,65.69,65.62,65.68,7190.0,63.5877,63.6362,63.5684,63.6265,7190.0
2023-07-07 13:25:00,65.69,65.69,65.66,65.68,5615.0,63.6362,63.6362,63.6071,63.6265,5615.0
2023-07-07 13:30:00,65.68,65.71,65.67,65.68,9706.0,63.6265,63.6556,63.6168,63.6265,9706.0
2023-07-07 13:35:00,65.68,65.68,65.59,65.64,25080.0,63.6265,63.6265,63.5393,63.5877,25080.0
2023-07-07 13:40:00,65.65,65.69,65.61,65.61,11289.0,63.5974,63.6362,63.5587,63.5587,11289.0
2023-07-07 13:45:00,65.61,65.61,65.55,65.56,7158.0,63.5587,63.5587,63.5006,63.5102,7158.0
2023-07-07 13:50:00,65.57,65.6,65.55,65.56,11570.0,63.5199,63.549,63.5006,63.5102,11570.0
2023-07-07 13:55:00,65.56,65.57,65.46,65.5,18224.0,63.5102,63.5199,63.4134,63.4521,18224.0
2023-07-07 14:00:00,65.5,65.55,65.5,65.55,10022.0,63.4521,63.5006,63.4521,63.5006,10022.0
2023-07-07 14:05:00,65.54,65.59,65.53,65.57,12059.0,63.4909,63.5393,63.4812,63.5199,12059.0
2023-07-07 14:10:00,65.56,65.57,65.53,65.55,10879.0,63.5102,63.5199,63.4812,63.5006,10879.0
2023-07-07 14:15:00,65.55,65.59,65.53,65.57,11889.0,63.5006,63.5393,63.4812,63.5199,11889.0
2023-07-07 14:20:00,65.56,65.59,65.56,65.59,6280.0,63.5102,63.5393,63.5102,63.5393,6280.0
2023-07-07 14:25:00,65.59,65.62,65.57,65.62,7759.0,63.5393,63.5684,63.5199,63.5684,7759.0
2023-07-07 14:30:00,65.61,65.63,65.56,65.57,18510.0,63.5587,63.5781,63.5102,63.5199,18510.0
2023-07-07 14:35:00,65.57,65.59,65.52,65.55,6656.0,63.5199,63.5393,63.4715,63.5006,6656.0
2023-07-07 14:40:00,65.55,65.58,65.54,65.56,13013.0,63.5006,63.5296,63.4909,63.5102,13013.0
2023-07-07 14:45:00,65.56,65.57,65.54,65.54,9670.0,63.5102,63.5199,63.4909,63.4909,9670.0
2023-07-07 14:50:00,65.55,65.57,65.54,65.55,10889.0,63.5006,63.5199,63.4909,63.5006,10889.0
2023-07-07 14:55:00,65.54,65.57,65.52,65.57,25150.0,63.4909,63.5199,63.4715,63.5199,25150.0
2023-07-07 15:00:00,65.56,65.59,65.54,65.59,11814.0,63.5102,63.5393,63.4909,63.5393,11814.0
2023-07-07 15:05:00,65.58,65.59,65.54,65.55,11981.0,63.5296,63.5393,63.4909,63.5006,11981.0
2023-07-07 15:10:00,65.56,65.61,65.56,65.6,11660.0,63.5102,63.5587,63.5102,63.549,11660.0
2023-07-07 15:15:00,65.61,65.63,65.52,65.55,21610.0,63.5587,63.5781,63.4715,63.5006,21610.0
2023-07-07 15:20:00,65.55,65.57,65.51,65.52,28131.0,63.5006,63.5199,63.4618,63.4715,28131.0
2023-07-07 15:25:00,65.53,65.57,65.52,65.52,17469.0,63.4812,63.5199,63.4715,63.4715,17469.0
2023-07-07 15:30:00,65.52,65.64,65.51,65.6,42675.0,63.4715,63.5877,63.4618,63.549,42675.0
2023-07-07 15:35:00,65.61,65.63,65.51,65.52,111261.0,63.5587,63.5781,63.4618,63.4715,111261.0
2023-07-07 15:40:00,65.49,65.5,65.34,65.36,27859.0,63.4424,63.4521,63.2971,63.3165,27859.0
2023-07-07 15:45:00,65.35,65.35,65.22,65.25,48874.0,63.3068,63.3068,63.1809,63.2099,48874.0
2023-07-07 15:50:00,65.26,65.41,65.2,65.38,101018.0,63.2196,63.3649,63.1615,63.3359,101018.0
2023-07-07 15:55:00,65.37,65.38,65.27,65.34,248053.0,63.3262,63.3359,63.2293,63.2971,248053.0
2023-07-10 09:30:00,65.31,66.05,65.26,66.02,66148.0,63.2681,63.9849,63.2196,63.9559,66148.0
2023-07-10 09:35:00,65.99,66.02,65.67,65.75,41244.0,63.9268,63.9559,63.6168,63.6943,41244.0
2023-07-10 09:40:00,65.76,66.05,65.75,66.05,16277.0,63.704,63.9849,63.6943,63.9849,16277.0
2023-07-10 09:45:00,66.05,66.22,66.04,66.22,25759.0,63.9849,64.1496,63.9752,64.1496,25759.0
2023-07-10 09:50:00,66.22,66.57,66.21,66.55,29809.0,64.1496,64.4887,64.1399,64.4693,29809.0
2023-07-10 09:55:00,66.56,66.71,66.49,66.68,30400.0,64.479,64.6243,64.4112,64.5952,30400.0
2023-07-10 10:00:00,66.68,66.75,66.47,66.58,32610.0,64.5952,64.663,64.3918,64.4984,32610.0
2023-07-10 10:05:00,66.6,66.62,66.37,66.44,22198.0,64.5177,64.5371,64.2949,64.3627,22198.0
2023-07-10 10:10:00,66.43,66.44,66.29,66.39,19847.0,64.353,64.3627,64.2174,64.3143,19847.0
2023-07-10 10:15:00,66.38,66.39,66.28,66.36,24501.0,64.3046,64.3143,64.2077,64.2852,24501.0
2023-07-10 10:20:00,66.36,66.45,66.35,66.35,20119.0,64.2852,64.3724,64.2755,64.2755,20119.0
2023-07-10 10:25:00,66.36,66.46,66.36,66.44,24564.0,64.2852,64.3821,64.2852,64.3627,24564.0
2023-07-10 10:30:00,66.43,66.45,66.25,66.3,24397.0,64.353,64.3724,64.1787,64.2271,24397.0
2023-07-10 10:35:00,66.3,66.36,66.21,66.34,39023.0,64.2271,64.2852,64.1399,64.2659,39023.0
2023-07-10 10:40:00,66.34,66.4,66.25,66.36,46373.0,64.2659,64.324,64.1787,64.2852,46373.0
2023-07-10 10:45:00,66.37,66.55,66.37,66.55,20999.0,64.2949,64.4693,64.2949,64.4693,20999.0
2023-07-10 10:50:00,66.55,66.58,66.5,66.57,28763.0,64.4693,64.4984,64.4209,64.4887,28763.0
2023-07-10 10:55:00,66.56,66.63,66.54,66.6,24022.0,64.479,64.5468,64.4596,64.5177,24022.0
2023-07-10 11:00:00,66.6,66.6,66.51,66.57,15037.0,64.5177,64.5177,64.4305,64.4887,15037.0
2023-07-10 11:05:00,66.56,66.61,66.48,66.48,18461.0,64.479,64.5274,64.4015,64.4015,18461.0
2023-07-10 11:10:00,66.51,66.54,66.47,66.52,22425.0,64.4305,64.4596,64.3918,64.4402,22425.0
2023-07-10 11:15:00,66.53,66.65,66.52,66.58,23971.0,64.4499,64.5662,64.4402,64.4984,23971.0
2023-07-10 11:20:00,66.6,66.72,66.6,66.72,13912.0,64.5177,64.634,64.5177,64.634,13912.0
2023-07-10 11:25:00,66.73,66.81,66.73,66.81,13644.0,64.6437,64.7212,64.6437,64.7212,13644.0
2023-07-10 11:30:00,66.81,66.86,66.81,66.84,13674.0,64.7212,64.7696,64.7212,64.7502,13674.0
2023-07-10 11:35:00,66.85,66.86,66.74,66.78,11248.0,64.7599,64.7696,64.6533,64.6921,11248.0
2023-07-10 11:40:00,66.79,66.82,66.72,66.72,16090.0,64.7018,64.7308,64.634,64.634,16090.0
2023-07-10 11:45:00,66.71,66.75,66.69,66.75,16598.0,64.6243,64.663,64.6049,64.663,16598.0
2023-07-10 11:50:00,66.75,66.92,66.75,66.92,20066.0,64.663,64.8277,64.663,64.8277,20066.0
2023-07-10 11:55:00,66.92,66.95,66.84,66.87,19097.0,64.8277,64.8568,64.7502,64.7793,19097.0
2023-07-10 12:00:00,66.87,66.87,66.55,66.66,17735.0,64.7793,64.7793,64.4693,64.5759,17735.0
2023-07-10 12:05:00,66.67,66.69,66.58,66.62,10701.0,64.5855,64.6049,64.4984,64.5371,10701.0
2023-07-10 12:10:00,66.62,66.62,66.57,66.6,9852.0,64.5371,64.5371,64.4887,64.5177,9852.0
2023-07-10 12:15:00,66.59,66.63,66.56,66.63,12816.0,64.508,64.5468,64.479,64.5468,12816.0
2023-07-10 12:20:00,66.62,66.66,66.58,66.6,11525.0,64.5371,64.5759,64.4984,64.5177,11525.0
2023-07-10 12:25:00,66.6,66.7,66.59,66.69,12565.0,64.5177,64.6146,64.508,64.6049,12565.0
2023-07-10 12:30:00,66.69,66.75,66.67,66.72,10275.0,64.6049,64.663,64.5855,64.634,10275.0
2023-07-10 12:35:00,66.72,66.76,66.65,66.73,12301.0,64.634,64.6727,64.5662,64.6437,12301.0
2023-07-10 12:40:00,66.73,66.76,66.69,66.76,6889.0,64.6437,64.6727,64.6049,64.6727,6889.0
2023-07-10 12:45:00,66.76,66.81,66.75,66.77,10199.0,64.6727,64.7212,64.663,64.6824,10199.0
2023-07-10 12:50:00,66.78,66.79,66.64,66.66,6749.0,64.6921,64.7018,64.5565,64.5759,6749.0
2023-07-10 12:55:00,66.64,66.74,66.62,66.72,13002.0,64.5565,64.6533,64.5371,64.634,13002.0
2023-07-10 13:00:00,66.73,66.76,66.69,66.76,8226.0,64.6437,64.6727,64.6049,64.6727,8226.0
2023-07-10 13:05:00,66.76,66.76,66.69,66.7,12868.0,64.6727,64.6727,64.6049,64.6146,12868.0
2023-07-10 13:10:00,66.7,66.74,66.69,66.73,12999.0,64.6146,64.6533,64.6049,64.6437,12999.0
2023-07-10 13:15:00,66.73,66.79,66.73,66.79,12651.0,64.6437,64.7018,64.6437,64.7018,12651.0
2023-07-10 13:20:00,66.78,66.8,66.74,66.76,8635.0,64.6921,64.7115,64.6533,64.6727,8635.0
2023-07-10 13:25:00,66.77,66.84,66.74,66.84,13647.0,64.6824,64.7502,64.6533,64.7502,13647.0
2023-07-10 13:30:00,66.85,66.89,66.78,66.79,11429.0,64.7599,64.7987,64.6921,64.7018,11429.0
2023-07-10 13:35:00,66.76,66.78,66.7,66.78,9824.0,64.6727,64.6921,64.6146,64.6921,9824.0
2023-07-10 13:40:00,66.78,66.78,66.74,66.75,9736.0,64.6921,64.6921,64.6533,64.663,9736.0
2023-07-10 13:45:00,66.74,66.77,66.73,66.73,9060.0,64.6533,64.6824,64.6437,64.6437,9060.0
2023-07-10 13:50:00,66.73,66.74,66.68,66.73,13643.0,64.6437,64.6533,64.5952,64.6437,13643.0
2023-07-10 13:55:00,66.73,66.82,66.72,66.79,11436.0,64.6437,64.7308,64.634,64.7018,11436.0
2023-07-10 14:00:00,66.79,66.8,66.74,66.78,11024.0,64.7018,64.7115,64.6533,64.6921,11024.0
2023-07-10 14:05:00,66.78,66.8,66.75,66.75,11860.0,64.6921,64.7115,64.663,64.663,11860.0
2023-07-10 14:10:00,66.76,66.76,66.7,66.7,15517.0,64.6727,64.6727,64.6146,64.6146,15517.0
2023-07-10 14:15:00,66.7,66.82,66.67,66.76,53493.0,64.6146,64.7308,64.5855,64.6727,53493.0
2023-07-10 14:20:00,66.76,66.81,66.71,66.72,13364.0,64.6727,64.7212,64.6243,64.634,13364.0
2023-07-10 14:25:00,66.72,66.75,66.71,66.71,14233.0,64.634,64.663,64.6243,64.6243,14233.0
2023-07-10 14:30:00,66.71,66.71,66.62,66.68,39581.0,64.6243,64.6243,64.5371,64.5952,39581.0
2023-07-10 14:35:00,66.69,66.7,66.6,66.6,21163.0,64.6049,64.6146,64.5177,64.5177,21163.0
2023-07-10 14:40:00,66.61,66.68,66.6,66.61,10070.0,64.5274,64.5952,64.5177,64.5274,10070.0
2023-07-10 14:45:00,66.63,66.66,66.62,66.66,10560.0,64.5468,64.5759,64.5371,64.5759,10560.0
2023-07-10 14:50:00,66.66,66.69,66.65,66.67,15654.0,64.5759,64.6049,64.5662,64.5855,15654.0
2023-07-10 14:55:00,66.67,66.71,66.66,66.67,17327.0,64.5855,64.6243,64.5759,64.5855,17327.0
2023-07-10 15:00:00,66.69,66.8,66.68,66.79,54308.0,64.6049,64.7115,64.5952,64.7018,54308.0
2023-07-10 15:05:00,66.8,66.81,66.68,66.7,19430.0,64.7115,64.7212,64.5952,64.6146,19430.0
2023-07-10 15:10:00,66.7,66.7,66.64,66.7,12147.0,64.6146,64.6146,64.5565,64.6146,12147.0
2023-07-10 15:15:00,66.7,66.71,66.67,66.67,17289.0,64.6146,64.6243,64.5855,64.5855,17289.0
2023-07-10 15:20:00,66.67,66.71,66.62,66.68,31089.0,64.5855,64.6243,64.5371,64.5952,31089.0
2023-07-10 15:25:00,66.67,66.68,66.6,66.64,22641.0,64.5855,64.5952,64.5177,64.5565,22641.0
2023-07-10 15:30:00,66.63,66.63,66.53,66.54,35829.0,64.5468,64.5468,64.4499,64.4596,35829.0
2023-07-10 15:35:00,66.54,66.61,66.54,66.58,36041.0,64.4596,64.5274,64.4596,64.4984,36041.0
2023-07-10 15:40:00,66.58,66.6,66.51,66.53,42758.0,64.4984,64.5177,64.4305,64.4499,42758.0
2023-07-10 15:45:00,66.54,66.55,66.48,66.53,49504.0,64.4596,64.4693,64.4015,64.4499,49504.0
2023-07-10 15:50:00,66.53,66.64,66.49,66.58,100689.0,64.4499,64.5565,64.4112,64.4984,100689.0
2023-07-10 15:55:00,66.58,66.65,66.57,66.65,212828.0,64.4984,64.5662,64.4887,64.5662,212828.0
2023-07-11 09:30:00,66.66,67.06,66.66,67.0,50348.0,64.5759,64.9633,64.5759,64.9052,50348.0
2023-07-11 09:35:00,67.03,67.06,66.83,66.95,15028.0,64.9343,64.9633,64.7405,64.8568,15028.0
2023-07-11 09:40:00,66.97,66.98,66.83,66.95,27523.0,64.8762,64.8858,64.7405,64.8568,27523.0
2023-07-11 09:45:00,67.0,67.13,67.0,67.13,10540.0,64.9052,65.0312,64.9052,65.0312,10540.0
2023-07-11 09:50:00,67.13,67.13,67.03,67.05,14115.0,65.0312,65.0312,64.9343,64.9537,14115.0
2023-07-11 09:55:00,67.05,67.1,67.04,67.08,16525.0,64.9537,65.0021,64.944,64.9827,16525.0
2023-07-11 10:00:00,67.09,67.1,67.03,67.04,24380.0,64.9924,65.0021,64.9343,64.944,24380.0
2023-07-11 10:05:00,67.05,67.1,67.02,67.1,28913.0,64.9537,65.0021,64.9246,65.0021,28913.0
2023-07-11 10:10:00,67.09,67.1,67.04,67.06,8293.0,64.9924,65.0021,64.944,64.9633,8293.0
2023-07-11 10:15:00,67.05,67.17,67.04,67.14,9227.0,64.9537,65.0699,64.944,65.0408,9227.0
2023-07-11 10:20:00,67.15,67.18,67.1,67.12,6738.0,65.0505,65.0796,65.0021,65.0215,6738.0
2023-07-11 10:25:00,67.11,67.11,67.03,67.05,9168.0,65.0118,65.0118,64.9343,64.9537,9168.0
2023-07-11 10:30:00,67.04,67.04,66.84,66.86,14682.0,64.944,64.944,64.7502,64.7696,14682.0
2023-07-11 10:35:00,66.86,67.04,66.85,67.02,12431.0,64.7696,64.944,64.7599,64.9246,12431.0
2023-07-11 10:40:00,67.02,67.11,66.99,67.08,9258.0,64.9246,65.0118,64.8955,64.9827,9258.0
2023-07-11 10:45:00,67.08,67.09,67.01,67.05,11162.0,64.9827,64.9924,64.9149,64.9537,11162.0
2023-07-11 10:50:00,67.06,67.07,67.01,67.07,4262.0,64.9633,64.973,64.9149,64.973,4262.0
2023-07-11 10:55:00,67.06,67.06,66.96,67.01,16842.0,64.9633,64.9633,64.8665,64.9149,16842.0
2023-07-11 11:00:00,67.02,67.05,66.91,66.92,7598.0,64.9246,64.9537,64.818,64.8277,7598.0
2023-07-11 11:05:00,66.91,66.91,66.81,66.84,20858.0,64.818,64.818,64.7212,64.7502,20858.0
2023-07-11 11:10:00,66.84,66.98,66.83,66.97,19909.0,64.7502,64.8858,64.7405,64.8762,19909.0
2023-07-11 11:15:00,66.98,67.02,66.9,66.99,54192.0,64.8858,64.9246,64.8083,64.8955,54192.0
2023-07-11 11:20:00,67.0,67.06,66.99,67.04,7252.0,64.9052,64.9633,64.8955,64.944,7252.0
2023-07-11 11:25:00,67.02,67.03,66.94,66.99,16780.0,64.9246,64.9343,64.8471,64.8955,16780.0
2023-07-11 11:30:00,66.99,67.02,66.92,66.97,19748.0,64.8955,64.9246,64.8277,64.8762,19748.0
2023-07-11 11:35:00,66.97,67.04,66.96,67.0,7522.0,64.8762,64.944,64.8665,64.9052,7522.0
2023-07-11 11:40:00,67.01,67.03,66.97,67.01,9242.0,64.9149,64.9343,64.8762,64.9149,9242.0
2023-07-11 11:45:00,67.01,67.05,66.99,67.04,8523.0,64.9149,64.9537,64.8955,64.944,8523.0
2023-07-11 11:50:00,67.04,67.07,67.02,67.03,6540.0,64.944,64.973,64.9246,64.9343,6540.0
2023-07-11 11:55:00,67.02,67.07,67.0,67.06,8785.0,64.9246,64.973,64.9052,64.9633,8785.0
2023-07-11 12:00:00,67.06,67.07,67.01,67.03,8825.0,64.9633,64.973,64.9149,64.9343,8825.0
2023-07-11 12:05:00,67.03,67.05,66.99,66.99,6344.0,64.9343,64.9537,64.8955,64.8955,6344.0
2023-07-11 12:10:00,67.0,67.07,67.0,67.06,12342.0,64.9052,64.973,64.9052,64.9633,12342.0
2023-07-11 12:15:00,67.06,67.09,67.03,67.03,6694.0,64.9633,64.9924,64.9343,64.9343,6694.0
2023-07-11 12:20:00,67.03,67.05,67.02,67.02,8215.0,64.9343,64.9537,64.9246,64.9246,8215.0
2023-07-11 12:25:00,67.02,67.03,66.88,66.98,15962.0,64.9246,64.9343,64.789,64.8858,15962.0
2023-07-11 12:30:00,66.99,67.02,66.94,66.94,7889.0,64.8955,64.9246,64.8471,64.8471,7889.0
2023-07-11 12:35:00,66.92,67.01,66.92,66.95,36671.0,64.8277,64.9149,64.8277,64.8568,36671.0
2023-07-11 12:40:00,66.95,66.98,66.92,66.96,12258.0,64.8568,64.8858,64.8277,64.8665,12258.0
2023-07-11 12:45:00,66.95,67.01,66.95,67.0,8446.0,64.8568,64.9149,64.8568,64.9052,8446.0
2023-07-11 12:50:00,67.01,67.01,66.97,67.0,8207.0,64.9149,64.9149,64.8762,64.9052,8207.0
2023-07-11 12:55:00,66.99,67.0,66.91,66.91,10910.0,64.8955,64.9052,64.818,64.818,10910.0
2023-07-11 13:00:00,66.92,66.92,66.85,66.91,6173.0,64.8277,64.8277,64.7599,64.818,6173.0
2023-07-11 13:05:00,66.91,66.92,66.84,66.85,5572.0,64.818,64.8277,64.7502,64.7599,5572.0
2023-07-11 13:10:00,66.83,66.83,66.76,66.79,6706.0,64.7405,64.7405,64.6727,64.7018,6706.0
2023-07-11 13:15:00,66.79,66.81,66.77,66.78,5741.0,64.7018,64.7212,64.6824,64.6921,5741.0
2023-07-11 13:20:00,66.8,66.82,66.74,66.75,6840.0,64.7115,64.7308,64.6533,64.663,6840.0
2023-07-11 13:25:00,66.76,66.81,66.75,66.81,9115.0,64.6727,64.7212,64.663,64.7212,9115.0
2023-07-11 13:30:00,66.82,66.82,66.78,66.8,4200.0,64.7308,64.7308,64.6921,64.7115,4200.0
2023-07-11 13:35:00,66.79,66.81,66.75,66.81,14841.0,64.7018,64.7212,64.663,64.7212,14841.0
2023-07-11 13:40:00,66.81,66.82,66.77,66.81,14063.0,64.7212,64.7308,64.6824,64.7212,14063.0
2023-07-11 13:45:00,66.8,66.81,66.73,66.77,19945.0,64.7115,64.7212,64.6437,64.6824,19945.0
2023-07-11 13:50:00,66.77,66.79,66.76,66.78,8196.0,64.6824,64.7018,64.6727,64.6921,8196.0
2023-07-11 13:55:00,66.78,66.84,66.77,66.81,9175.0,64.6921,64.7502,64.6824,64.7212,9175.0
2023-07-11 14:00:00,66.81,66.84,66.8,66.8,16620.0,64.7212,64.7502,64.7115,64.7115,16620.0
2023-07-11 14:05:00,66.8,66.82,66.76,66.78,20277.0,64.7115,64.7308,64.6727,64.6921,20277.0
2023-07-11 14:10:00,66.78,66.8,66.73,66.78,17116.0,64.6921,64.7115,64.6437,64.6921,17116.0
2023-07-11 14:15:00,66.77,66.79,66.75,66.77,14244.0,64.6824,64.7018,64.663,64.6824,14244.0
2023-07-11 14:20:00,66.76,66.76,66.71,66.73,12434.0,64.6727,64.6727,64.6243,64.6437,12434.0
2023-07-11 14:25:00,66.73,66.8,66.72,66.8,7077.0,64.6437,64.7115,64.634,64.7115,7077.0
2023-07-11 14:30:00,66.81,66.83,66.76,66.77,9603.0,64.7212,64.7405,64.6727,64.6824,9603.0
2023-07-11 14:35:00,66.77,66.78,66.74,66.78,8621.0,64.6824,64.6921,64.6533,64.6921,8621.0
2023-07-11 14:40:00,66.78,66.82,66.78,66.78,11790.0,64.6921,64.7308,64.6921,64.6921,11790.0
2023-07-11 14:45:00,66.8,66.83,66.79,66.82,12164.0,64.7115,64.7405,64.7018,64.7308,12164.0
2023-07-11 14:50:00,66.81,66.83,66.78,66.82,7592.0,64.7212,64.7405,64.6921,64.7308,7592.0
2023-07-11 14:55:00,66.81,66.89,66.81,66.88,9528.0,64.7212,64.7987,64.7212,64.789,9528.0
2023-07-11 15:00:00,66.88,66.91,66.83,66.85,26148.0,64.789,64.818,64.7405,64.7599,26148.0
2023-07-11 15:05:00,66.84,66.85,66.79,66.83,23329.0,64.7502,64.7599,64.7018,64.7405,23329.0
2023-07-11 15:10:00,66.83,66.86,66.82,66.83,16026.0,64.7405,64.7696,64.7308,64.7405,16026.0
2023-07-11 15:15:00,66.83,66.91,66.83,66.91,31777.0,64.7405,64.818,64.7405,64.818,31777.0
2023-07-11 15:20:00,66.91,66.94,66.85,66.94,32942.0,64.818,64.8471,64.7599,64.8471,32942.0
2023-07-11 15:25:00,66.95,67.02,66.94,67.0,40886.0,64.8568,64.9246,64.8471,64.9052,40886.0
2023-07-11 15:30:00,67.0,67.02,66.99,67.01,33550.0,64.9052,64.9246,64.8955,64.9149,33550.0
2023-07-11 15:35:00,67.02,67.05,66.96,67.02,31561.0,64.9246,64.9537,64.8665,64.9246,31561.0
2023-07-11 15:40:00,66.99,67.15,66.98,67.15,25488.0,64.8955,65.0505,64.8858,65.0505,25488.0
2023-07-11 15:45:00,67.14,67.31,67.14,67.3,58568.0,65.0408,65.2055,65.0408,65.1958,58568.0
2023-07-11 15:50:00,67.31,67.35,67.14,67.17,77301.0,65.2055,65.2443,65.0408,65.0699,77301.0
2023-07-11 15:55:00,67.16,67.26,67.15,67.18,217377.0,65.0602,65.1571,65.0505,65.0796,217377.0
2023-07-12 09:30:00,67.65,67.91,67.48,67.84,80915.0,65.5349,65.7868,65.3702,65.719,80915.0
2023-07-12 09:35:00,67.83,67.99,67.79,67.84,10004.0,65.7093,65.8643,65.6705,65.719,10004.0
2023-07-12 09:40:00,67.82,67.85,67.69,67.79,22178.0,65.6996,65.7286,65.5736,65.6705,22178.0
2023-07-12 09:45:00,67.79,67.85,67.74,67.76,54293.0,65.6705,65.7286,65.6221,65.6415,54293.0
2023-07-12 09:50:00,67.77,67.81,67.68,67.68,11873.0,65.6511,65.6899,65.564,65.564,11873.0
2023-07-12 09:55:00,67.67,67.74,67.61,67.7,6772.0,65.5543,65.6221,65.4961,65.5833,6772.0
2023-07-12 10:00:00,67.7,67.71,67.47,67.5,24961.0,65.5833,65.593,65.3605,65.3896,24961.0
2023-07-12 10:05:00,67.49,67.67,67.43,67.65,34476.0,65.3799,65.5543,65.3218,65.5349,34476.0
2023-07-12 10:10:00,67.66,67.74,67.61,67.63,13262.0,65.5446,65.6221,65.4961,65.5155,13262.0
2023-07-12 10:15:00,67.62,67.68,67.54,67.55,12944.0,65.5058,65.564,65.4283,65.438,12944.0
2023-07-12 10:20:00,67.56,67.56,67.39,67.4,18354.0,65.4477,65.4477,65.283,65.2927,18354.0
2023-07-12 10:25:00,67.4,67.51,67.34,67.51,7245.0,65.2927,65.3993,65.2346,65.3993,7245.0
2023-07-12 10:30:00,67.52,67.61,67.5,67.61,6460.0,65.409,65.4961,65.3896,65.4961,6460.0
2023-07-12 10:35:00,67.61,67.63,67.49,67.5,9377.0,65.4961,65.5155,65.3799,65.3896,9377.0
2023-07-12 10:40:00,67.5,67.54,67.4,67.45,8541.0,65.3896,65.4283,65.2927,65.3412,8541.0
2023-07-12 10:45:00,67.46,67.48,67.4,67.47,8290.0,65.3508,65.3702,65.2927,65.3605,8290.0
2023-07-12 10:50:00,67.48,67.52,67.47,67.5,22158.0,65.3702,65.409,65.3605,65.3896,22158.0
2023-07-12 10:55:00,67.5,67.64,67.5,67.64,10841.0,65.3896,65.5252,65.3896,65.5252,10841.0
2023-07-12 11:00:00,67.66,67.68,67.56,67.56,5973.0,65.5446,65.564,65.4477,65.4477,5973.0
2023-07-12 11:05:00,67.57,67.58,67.42,67.43,27240.0,65.4574,65.4671,65.3121,65.3218,27240.0
2023-07-12 11:10:00,67.42,67.54,67.42,67.46,18590.0,65.3121,65.4283,65.3121,65.3508,18590.0
2023-07-12 11:15:00,67.42,67.46,67.39,67.43,19077.0,65.3121,65.3508,65.283,65.3218,19077.0
2023-07-12 11:20:00,67.42,67.43,67.32,67.36,27738.0,65.3121,65.3218,65.2152,65.254,27738.0
2023-07-12 11:25:00,67.36,67.39,67.32,67.33,15942.0,65.254,65.283,65.2152,65.2249,15942.0
2023-07-12 11:30:00,67.33,67.36,67.26,67.27,13191.0,65.2249,65.254,65.1571,65.1668,13191.0
2023-07-12 11:35:00,67.26,67.29,67.19,67.2,10730.0,65.1571,65.1862,65.0893,65.099,10730.0
2023-07-12 11:40:00,67.19,67.19,67.06,67.17,15493.0,65.0893,65.0893,64.9633,65.0699,15493.0
2023-07-12 11:45:00,67.15,67.29,67.09,67.28,40588.0,65.0505,65.1862,64.9924,65.1765,40588.0
2023-07-12 11:50:00,67.29,67.33,67.19,67.23,15755.0,65.1862,65.2249,65.0893,65.128,15755.0
2023-07-12 11:55:00,67.22,67.25,66.98,67.01,38224.0,65.1183,65.1474,64.8858,64.9149,38224.0
2023-07-12 12:00:00,67.0,67.1,66.96,66.99,23757.0,64.9052,65.0021,64.8665,64.8955,23757.0
2023-07-12 12:05:00,66.98,67.03,66.9,67.01,23395.0,64.8858,64.9343,64.8083,64.9149,23395.0
2023-07-12 12:10:00,67.0,67.11,66.99,67.06,4086.0,64.9052,65.0118,64.8955,64.9633,4086.0
2023-07-12 12:15:00,67.08,67.09,66.94,66.94,12410.0,64.9827,64.9924,64.8471,64.8471,12410.0
2023-07-12 12:20:00,66.95,67.02,66.95,66.98,7292.0,64.8568,64.9246,64.8568,64.8858,7292.0
2023-07-12 12:25:00,66.98,66.98,66.91,66.93,10018.0,64.8858,64.8858,64.818,64.8374,10018.0
2023-07-12 12:30:00,66.92,66.97,66.91,66.96,7474.0,64.8277,64.8762,64.818,64.8665,7474.0
2023-07-12 12:35:00,66.96,67.06,66.96,67.06,7436.0,64.8665,64.9633,64.8665,64.9633,7436.0
2023-07-12 12:40:00,67.09,67.09,67.0,67.01,5096.0,64.9924,64.9924,64.9052,64.9149,5096.0
2023-07-12 12:45:00,67.01,67.11,66.99,67.11,6442.0,64.9149,65.0118,64.8955,65.0118,6442.0
2023-07-12 12:50:00,67.08,67.13,67.07,67.09,3586.0,64.9827,65.0312,64.973,64.9924,3586.0
2023-07-12 12:55:00,67.09,67.11,67.03,67.07,4709.0,64.9924,65.0118,64.9343,64.973,4709.0
2023-07-12 13:00:00,67.08,67.13,67.07,67.08,7656.0,64.9827,65.0312,64.973,64.9827,7656.0
2023-07-12 13:05:00,67.07,67.13,67.03,67.12,7019.0,64.973,65.0312,64.9343,65.0215,7019.0
2023-07-12 13:10:00,67.1,67.13,67.09,67.13,5567.0,65.0021,65.0312,64.9924,65.0312,5567.0
2023-07-12 13:15:00,67.13,67.15,67.09,67.13,5247.0,65.0312,65.0505,64.9924,65.0312,5247.0
2023-07-12 13:20:00,67.14,67.14,67.1,67.1,6263.0,65.0408,65.0408,65.0021,65.0021,6263.0
2023-07-12 13:25:00,67.09,67.12,67.08,67.12,6132.0,64.9924,65.0215,64.9827,65.0215,6132.0
2023-07-12 13:30:00,67.11,67.15,67.1,67.14,6478.0,65.0118,65.0505,65.0021,65.0408,6478.0
2023-07-12 13:35:00,67.14,67.17,67.1,67.16,19077.0,65.0408,65.0699,65.0021,65.0602,19077.0
2023-07-12 13:40:00,67.15,67.16,67.13,67.16,8316.0,65.0505,65.0602,65.0312,65.0602,8316.0
2023-07-12 13:45:00,67.15,67.16,67.1,67.14,12900.0,65.0505,65.0602,65.0021,65.0408,12900.0
2023-07-12 13:50:00,67.14,67.17,67.11,67.17,18214.0,65.0408,65.0699,65.0118,65.0699,18214.0
2023-07-12 13:55:00,67.17,67.23,67.17,67.19,9181.0,65.0699,65.128,65.0699,65.0893,9181.0
2023-07-12 14:00:00,67.2,67.21,67.15,67.2,9632.0,65.099,65.1087,65.0505,65.099,9632.0
2023-07-12 14:05:00,67.21,67.25,67.17,67.18,8565.0,65.1087,65.1474,65.0699,65.0796,8565.0
2023-07-12 14:10:00,67.15,67.25,67.14,67.25,24783.0,65.0505,65.1474,65.0408,65.1474,24783.0
2023-07-12 14:15:00,67.25,67.28,67.24,67.27,8909.0,65.1474,65.1765,65.1377,65.1668,8909.0
2023-07-12 14:20:00,67.26,67.32,67.24,67.28,13262.0,65.1571,65.2152,65.1377,65.1765,13262.0
2023-07-12 14:25:00,67.27,67.3,67.25,67.3,7394.0,65.1668,65.1958,65.1474,65.1958,7394.0
2023-07-12 14:30:00,67.3,67.37,67.29,67.31,20446.0,65.1958,65.2637,65.1862,65.2055,20446.0
2023-07-12 14:35:00,67.31,67.35,67.29,67.34,8573.0,65.2055,65.2443,65.1862,65.2346,8573.0
2023-07-12 14:40:00,67.33,67.33,67.24,67.28,9330.0,65.2249,65.2249,65.1377,65.1765,9330.0
2023-07-12 14:45:00,67.28,67.29,67.22,67.24,9732.0,65.1765,65.1862,65.1183,65.1377,9732.0
2023-07-12 14:50:00,67.25,67.28,67.22,67.27,8753.0,65.1474,65.1765,65.1183,65.1668,8753.0
2023-07-12 14:55:00,67.27,67.29,67.25,67.26,14463.0,65.1668,65.1862,65.1474,65.1571,14463.0
2023-07-12 15:00:00,67.26,67.29,67.21,67.23,17601.0,65.1571,65.1862,65.1087,65.128,17601.0
2023-07-12 15:05:00,67.22,67.25,67.2,67.23,10496.0,65.1183,65.1474,65.099,65.128,10496.0
2023-07-12 15:10:00,67.22,67.26,67.18,67.26,11444.0,65.1183,65.1571,65.0796,65.1571,11444.0
2023-07-12 15:15:00,67.26,67.27,67.24,67.25,15743.0,65.1571,65.1668,65.1377,65.1474,15743.0
2023-07-12 15:20:00,67.24,67.24,67.06,67.06,39037.0,65.1377,65.1377,64.9633,64.9633,39037.0
2023-07-12 15:25:00,67.05,67.12,67.02,67.12,13580.0,64.9537,65.0215,64.9246,65.0215,13580.0
2023-07-12 15:30:00,67.11,67.16,67.1,67.15,17647.0,65.0118,65.0602,65.0021,65.0505,17647.0
2023-07-12 15:35:00,67.16,67.19,67.12,67.15,27412.0,65.0602,65.0893,65.0215,65.0505,27412.0
2023-07-12 15:40:00,67.15,67.17,67.12,67.16,22850.0,65.0505,65.0699,65.0215,65.0602,22850.0
2023-07-12 15:45:00,67.15,67.16,67.09,67.12,32535.0,65.0505,65.0602,64.9924,65.0215,32535.0
2023-07-12 15:50:00,67.12,67.15,67.06,67.14,74822.0,65.0215,65.0505,64.9633,65.0408,74822.0
2023-07-12 15:55:00,67.14,67.18,67.09,67.18,137626.0,65.0408,65.0796,64.9924,65.0796,137626.0
2023-07-13 09:30:00,67.35,67.62,67.2,67.45,149725.0,65.2443,65.5058,65.099,65.3412,149725.0
2023-07-13 09:35:00,67.45,67.51,67.14,67.31,30143.0,65.3412,65.3993,65.0408,65.2055,30143.0
2023-07-13 09:40:00,67.3,67.5,67.22,67.22,42657.0,65.1958,65.3896,65.1183,65.1183,42657.0
2023-07-13 09:45:00,67.23,67.33,67.19,67.32,37766.0,65.128,65.2249,65.0893,65.2152,37766.0
2023-07-13 09:50:00,67.29,67.33,67.22,67.26,9167.0,65.1862,65.2249,65.1183,65.1571,9167.0
2023-07-13 09:55:00,67.23,67.41,67.23,67.31,12643.0,65.128,65.3024,65.128,65.2055,12643.0
2023-07-13 10:00:00,67.31,67.33,67.24,67.32,13092.0,65.2055,65.2249,65.1377,65.2152,13092.0
2023-07-13 10:05:00,67.35,67.45,67.35,67.4,7989.0,65.2443,65.3412,65.2443,65.2927,7989.0
2023-07-13 10:10:00,67.4,67.46,67.34,67.42,12967.0,65.2927,65.3508,65.2346,65.3121,12967.0
2023-07-13 10:15:00,67.4,67.48,67.37,67.44,13903.0,65.2927,65.3702,65.2637,65.3315,13903.0
2023-07-13 10:20:00,67.44,67.57,67.4,67.56,11328.0,65.3315,65.4574,65.2927,65.4477,11328.0
2023-07-13 10:25:00,67.55,67.7,67.53,67.64,27403.0,65.438,65.5833,65.4186,65.5252,27403.0
2023-07-13 10:30:00,67.63,67.75,67.58,67.72,22796.0,65.5155,65.6318,65.4671,65.6027,22796.0
2023-07-13 10:35:00,67.72,67.79,67.68,67.72,15188.0,65.6027,65.6705,65.564,65.6027,15188.0
2023-07-13 10:40:00,67.71,67.81,67.63,67.67,40290.0,65.593,65.6899,65.5155,65.5543,40290.0
2023-07-13 10:45:00,67.68,67.74,67.66,67.73,21982.0,65.564,65.6221,65.5446,65.6124,21982.0
2023-07-13 10:50:00,67.71,67.74,67.64,67.7,10943.0,65.593,65.6221,65.5252,65.5833,10943.0
2023-07-13 10:55:00,67.69,67.88,67.69,67.88,8866.0,65.5736,65.7577,65.5736,65.7577,8866.0
2023-07-13 11:00:00,67.88,67.94,67.88,67.89,5122.0,65.7577,65.8158,65.7577,65.7674,5122.0
2023-07-13 11:05:00,67.88,67.96,67.86,67.87,10331.0,65.7577,65.8352,65.7383,65.748,10331.0
2023-07-13 11:10:00,67.88,67.91,67.83,67.83,6851.0,65.7577,65.7868,65.7093,65.7093,6851.0
2023-07-13 11:15:00,67.84,67.92,67.84,67.89,7952.0,65.719,65.7965,65.719,65.7674,7952.0
2023-07-13 11:20:00,67.89,67.93,67.84,67.89,6217.0,65.7674,65.8061,65.719,65.7674,6217.0
2023-07-13 11:25:00,67.89,67.89,67.82,67.83,8539.0,65.7674,65.7674,65.6996,65.7093,8539.0
2023-07-13 11:30:00,67.82,67.82,67.76,67.76,6309.0,65.6996,65.6996,65.6415,65.6415,6309.0
2023-07-13 11:35:00,67.77,67.83,67.76,67.82,8502.0,65.6511,65.7093,65.6415,65.6996,8502.0
2023-07-13 11:40:00,67.81,67.86,67.78,67.83,4885.0,65.6899,65.7383,65.6608,65.7093,4885.0
2023-07-13 11:45:00,67.83,67.84,67.8,67.8,5083.0,65.7093,65.719,65.6802,65.6802,5083.0
2023-07-13 11:50:00,67.8,67.84,67.74,67.82,11743.0,65.6802,65.719,65.6221,65.6996,11743.0
2023-07-13 11:55:00,67.82,67.87,67.82,67.86,7323.0,65.6996,65.748,65.6996,65.7383,7323.0
2023-07-13 12:00:00,67.87,67.89,67.81,67.86,7997.0,65.748,65.7674,65.6899,65.7383,7997.0
2023-07-13 12:05:00,67.85,67.85,67.78,67.79,8718.0,65.7286,65.7286,65.6608,65.6705,8718.0
2023-07-13 12:10:00,67.8,67.85,67.78,67.82,8808.0,65.6802,65.7286,65.6608,65.6996,8808.0
2023-07-13 12:15:00,67.83,67.87,67.82,67.85,15047.0,65.7093,65.748,65.6996,65.7286,15047.0
2023-07-13 12:20:00,67.85,67.86,67.79,67.83,11693.0,65.7286,65.7383,65.6705,65.7093,11693.0
2023-07-13 12:25:00,67.83,67.86,67.79,67.79,6401.0,65.7093,65.7383,65.6705,65.6705,6401.0
2023-07-13 12:30:00,67.8,67.87,67.78,67.79,23350.0,65.6802,65.748,65.6608,65.6705,23350.0
2023-07-13 12:35:00,67.79,67.83,67.78,67.82,5979.0,65.6705,65.7093,65.6608,65.6996,5979.0
2023-07-13 12:40:00,67.81,67.83,67.75,67.75,7091.0,65.6899,65.7093,65.6318,65.6318,7091.0
2023-07-13 12:45:00,67.74,67.74,67.65,67.66,5306.0,65.6221,65.6221,65.5349,65.5446,5306.0
2023-07-13 12:50:00,67.67,67.73,67.67,67.7,3600.0,65.5543,65.6124,65.5543,65.5833,3600.0
2023-07-13 12:55:00,67.69,67.69,67.62,67.66,4889.0,65.5736,65.5736,65.5058,65.5446,4889.0
2023-07-13 13:00:00,67.65,67.66,67.59,67.59,8281.0,65.5349,65.5446,65.4768,65.4768,8281.0
2023-07-13 13:05:00,67.6,67.6,67.55,67.56,4214.0,65.4865,65.4865,65.438,65.4477,4214.0
2023-07-13 13:10:00,67.56,67.61,67.56,67.61,4352.0,65.4477,65.4961,65.4477,65.4961,4352.0
2023-07-13 13:15:00,67.63,67.65,67.61,67.64,5996.0,65.5155,65.5349,65.4961,65.5252,5996.0
2023-07-13 13:20:00,67.65,67.74,67.61,67.74,18908.0,65.5349,65.6221,65.4961,65.6221,18908.0
2023-07-13 13:25:00,67.74,67.78,67.68,67.7,32301.0,65.6221,65.6608,65.564,65.5833,32301.0
2023-07-13 13:30:00,67.72,67.77,67.72,67.76,5872.0,65.6027,65.6511,65.6027,65.6415,5872.0
2023-07-13 13:35:00,67.75,67.82,67.74,67.77,213061.0,65.6318,65.6996,65.6221,65.6511,213061.0
2023-07-13 13:40:00,67.8,67.83,67.79,67.8,2944.0,65.6802,65.7093,65.6705,65.6802,2944.0
2023-07-13 13:45:00,67.81,67.88,67.81,67.82,7488.0,65.6899,65.7577,65.6899,65.6996,7488.0
2023-07-13 13:50:00,67.81,67.82,67.78,67.8,8671.0,65.6899,65.6996,65.6608,65.6802,8671.0
2023-07-13 13:55:00,67.8,67.8,67.68,67.69,9564.0,65.6802,65.6802,65.564,65.5736,9564.0
2023-07-13 14:00:00,67.69,67.74,67.68,67.71,13567.0,65.5736,65.6221,65.564,65.593,13567.0
2023-07-13 14:05:00,67.71,67.77,67.71,67.77,7388.0,65.593,65.6511,65.593,65.6511,7388.0
2023-07-13 14:10:00,67.77,67.79,67.73,67.77,7439.0,65.6511,65.6705,65.6124,65.6511,7439.0
2023-07-13 14:15:00,67.77,67.79,67.75,67.75,6813.0,65.6511,65.6705,65.6318,65.6318,6813.0
2023-07-13 14:20:00,67.76,67.81,67.75,67.81,5766.0,65.6415,65.6899,65.6318,65.6899,5766.0
2023-07-13 14:25:00,67.81,67.81,67.73,67.74,6886.0,65.6899,65.6899,65.6124,65.6221,6886.0
2023-07-13 14:30:00,67.75,67.78,67.73,67.78,3311.0,65.6318,65.6608,65.6124,65.6608,3311.0
2023-07-13 14:35:00,67.78,67.78,67.74,67.75,6393.0,65.6608,65.6608,65.6221,65.6318,6393.0
2023-07-13 14:40:00,67.74,67.76,67.72,67.73,16973.0,65.6221,65.6415,65.6027,65.6124,16973.0
2023-07-13 14:45:00,67.73,67.8,67.72,67.77,13157.0,65.6124,65.6802,65.6027,65.6511,13157.0
2023-07-13 14:50:00,67.78,67.78,67.7,67.7,7283.0,65.6608,65.6608,65.5833,65.5833,7283.0
2023-07-13 14:55:00,67.7,67.75,67.7,67.73,10238.0,65.5833,65.6318,65.5833,65.6124,10238.0
2023-07-13 15:00:00,67.74,67.74,67.68,67.72,8190.0,65.6221,65.6221,65.564,65.6027,8190.0
2023-07-13 15:05:00,67.74,67.75,67.68,67.73,13233.0,65.6221,65.6318,65.564,65.6124,13233.0
2023-07-13 15:10:00,67.72,67.76,67.68,67.72,15454.0,65.6027,65.6415,65.564,65.6027,15454.0
2023-07-13 15:15:00,67.72,67.73,67.64,67.67,14998.0,65.6027,65.6124,65.5252,65.5543,14998.0
2023-07-13 15:20:00,67.67,67.72,67.67,67.67,14352.0,65.5543,65.6027,65.5543,65.5543,14352.0
2023-07-13 15:25:00,67.67,67.74,67.67,67.69,15729.0,65.5543,65.6221,65.5543,65.5736,15729.0
2023-07-13 15:30:00,67.69,67.71,67.56,67.58,37363.0,65.5736,65.593,65.4477,65.4671,37363.0
2023-07-13 15:35:00,67.56,67.7,67.53,67.68,25027.0,65.4477,65.5833,65.4186,65.564,25027.0
2023-07-13 15:40:00,67.68,67.75,67.66,67.75,41194.0,65.564,65.6318,65.5446,65.6318,41194.0
2023-07-13 15:45:00,67.73,67.74,67.68,67.7,26758.0,65.6124,65.6221,65.564,65.5833,26758.0
2023-07-13 15:50:00,67.71,67.75,67.63,67.68,66734.0,65.593,65.6318,65.5155,65.564,66734.0
2023-07-13 15:55:00,67.69,67.71,67.65,67.68,151932.0,65.5736,65.593,65.5349,65.564,151932.0
2023-07-14 09:30:00,67.69,68.33,67.64,68.33,70133.0,65.5736,66.1936,65.5252,66.1936,70133.0
2023-07-14 09:35:00,68.3,68.41,68.0,68.18,51388.0,66.1646,66.2711,65.874,66.0483,51388.0
2023-07-14 09:40:00,68.13,68.24,68.1,68.23,31883.0,65.9999,66.1065,65.9708,66.0968,31883.0
2023-07-14 09:45:00,68.21,68.29,68.14,68.16,49398.0,66.0774,66.1549,66.0096,66.029,49398.0
2023-07-14 09:50:00,68.17,68.18,67.98,68.07,17504.0,66.0386,66.0483,65.8546,65.9418,17504.0
2023-07-14 09:55:00,68.06,68.29,68.04,68.15,43645.0,65.9321,66.1549,65.9127,66.0193,43645.0
2023-07-14 10:00:00,68.12,68.18,68.03,68.06,72587.0,65.9902,66.0483,65.903,65.9321,72587.0
2023-07-14 10:05:00,68.08,68.15,68.01,68.1,16120.0,65.9515,66.0193,65.8836,65.9708,16120.0
2023-07-14 10:10:00,68.12,68.2,68.11,68.18,39540.0,65.9902,66.0677,65.9805,66.0483,39540.0
2023-07-14 10:15:00,68.19,68.28,68.18,68.25,14127.0,66.058,66.1452,66.0483,66.1161,14127.0
2023-07-14 10:20:00,68.24,68.38,68.24,68.34,14414.0,66.1065,66.2421,66.1065,66.2033,14414.0
2023-07-14 10:25:00,68.35,68.35,68.21,68.22,15408.0,66.213,66.213,66.0774,66.0871,15408.0
2023-07-14 10:30:00,68.19,68.23,68.07,68.13,25483.0,66.058,66.0968,65.9418,65.9999,25483.0
2023-07-14 10:35:00,68.13,68.22,68.08,68.22,31534.0,65.9999,66.0871,65.9515,66.0871,31534.0
2023-07-14 10:40:00,68.25,68.25,68.18,68.2,12666.0,66.1161,66.1161,66.0483,66.0677,12666.0
2023-07-14 10:45:00,68.21,68.23,68.09,68.09,35245.0,66.0774,66.0968,65.9611,65.9611,35245.0
2023-07-14 10:50:00,68.1,68.23,68.1,68.22,14913.0,65.9708,66.0968,65.9708,66.0871,14913.0
2023-07-14 10:55:00,68.22,68.25,68.18,68.22,27102.0,66.0871,66.1161,66.0483,66.0871,27102.0
2023-07-14 11:00:00,68.23,68.43,68.23,68.42,40689.0,66.0968,66.2905,66.0968,66.2808,40689.0
2023-07-14 11:05:00,68.41,68.47,68.34,68.35,23918.0,66.2711,66.3293,66.2033,66.213,23918.0
2023-07-14 11:10:00,68.36,68.41,68.32,68.37,12189.0,66.2227,66.2711,66.1839,66.2324,12189.0
2023-07-14 11:15:00,68.37,68.46,68.37,68.44,11505.0,66.2324,66.3196,66.2324,66.3002,11505.0
2023-07-14 11:20:00,68.44,68.45,68.37,68.37,17470.0,66.3002,66.3099,66.2324,66.2324,17470.0
2023-07-14 11:25:00,68.37,68.37,68.22,68.26,11256.0,66.2324,66.2324,66.0871,66.1258,11256.0
2023-07-14 11:30:00,68.26,68.34,68.25,68.32,11566.0,66.1258,66.2033,66.1161,66.1839,11566.0
2023-07-14 11:35:00,68.31,68.38,68.27,68.38,25100.0,66.1743,66.2421,66.1355,66.2421,25100.0
2023-07-14 11:40:00,68.37,68.37,68.28,68.31,9101.0,66.2324,66.2324,66.1452,66.1743,9101.0
2023-07-14 11:45:00,68.3,68.3,68.24,68.25,4055.0,66.1646,66.1646,66.1065,66.1161,4055.0
2023-07-14 11:50:00,68.24,68.28,68.16,68.27,8756.0,66.1065,66.1452,66.029,66.1355,8756.0
2023-07-14 11:55:00,68.27,68.34,68.26,68.34,6557.0,66.1355,66.2033,66.1258,66.2033,6557.0
2023-07-14 12:00:00,68.34,68.44,68.33,68.41,13117.0,66.2033,66.3002,66.1936,66.2711,13117.0
2023-07-14 12:05:00,68.39,68.41,68.32,68.32,10191.0,66.2518,66.2711,66.1839,66.1839,10191.0
2023-07-14 12:10:00,68.31,68.35,68.28,68.34,9999.0,66.1743,66.213,66.1452,66.2033,9999.0
2023-07-14 12:15:00,68.34,68.44,68.34,68.43,13826.0,66.2033,66.3002,66.2033,66.2905,13826.0
2023-07-14 12:20:00,68.44,68.48,68.41,68.44,14122.0,66.3002,66.3389,66.2711,66.3002,14122.0
2023-07-14 12:25:00,68.45,68.46,68.4,68.44,9783.0,66.3099,66.3196,66.2614,66.3002,9783.0
2023-07-14 12:30:00,68.45,68.51,68.41,68.5,13179.0,66.3099,66.368,66.2711,66.3583,13179.0
2023-07-14 12:35:00,68.5,68.53,68.49,68.49,15165.0,66.3583,66.3874,66.3486,66.3486,15165.0
2023-07-14 12:40:00,68.49,68.51,68.46,68.5,10258.0,66.3486,66.368,66.3196,66.3583,10258.0
2023-07-14 12:45:00,68.52,68.55,68.47,68.53,12413.0,66.3777,66.4068,66.3293,66.3874,12413.0
2023-07-14 12:50:00,68.53,68.53,68.43,68.45,8579.0,66.3874,66.3874,66.2905,66.3099,8579.0
2023-07-14 12:55:00,68.46,68.48,68.43,68.45,8911.0,66.3196,66.3389,66.2905,66.3099,8911.0
2023-07-14 13:00:00,68.45,68.48,68.36,68.38,15518.0,66.3099,66.3389,66.2227,66.2421,15518.0
2023-07-14 13:05:00,68.37,68.39,68.33,68.37,6459.0,66.2324,66.2518,66.1936,66.2324,6459.0
2023-07-14 13:10:00,68.37,68.5,68.37,68.46,12562.0,66.2324,66.3583,66.2324,66.3196,12562.0
2023-07-14 13:15:00,68.45,68.48,68.44,68.48,8083.0,66.3099,66.3389,66.3002,66.3389,8083.0
2023-07-14 13:20:00,68.47,68.47,68.42,68.42,5070.0,66.3293,66.3293,66.2808,66.2808,5070.0
2023-07-14 13:25:00,68.42,68.44,68.37,68.44,7704.0,66.2808,66.3002,66.2324,66.3002,7704.0
2023-07-14 13:30:00,68.44,68.46,68.41,68.44,4072.0,66.3002,66.3196,66.2711,66.3002,4072.0
2023-07-14 13:35:00,68.45,68.54,68.45,68.51,11507.0,66.3099,66.3971,66.3099,66.368,11507.0
2023-07-14 13:40:00,68.51,68.52,68.45,68.45,4539.0,66.368,66.3777,66.3099,66.3099,4539.0
2023-07-14 13:45:00,68.44,68.51,68.44,68.5,4130.0,66.3002,66.368,66.3002,66.3583,4130.0
2023-07-14 13:50:00,68.5,68.51,68.46,68.51,5968.0,66.3583,66.368,66.3196,66.368,5968.0
2023-07-14 13:55:00,68.52,68.53,68.45,68.45,7706.0,66.3777,66.3874,66.3099,66.3099,7706.0
2023-07-14 14:00:00,68.47,68.5,68.46,68.48,5100.0,66.3293,66.3583,66.3196,66.3389,5100.0
2023-07-14 14:05:00,68.48,68.48,68.39,68.4,9383.0,66.3389,66.3389,66.2518,66.2614,9383.0
2023-07-14 14:10:00,68.4,68.41,68.38,68.39,10593.0,66.2614,66.2711,66.2421,66.2518,10593.0
2023-07-14 14:15:00,68.4,68.46,68.39,68.45,14133.0,66.2614,66.3196,66.2518,66.3099,14133.0
2023-07-14 14:20:00,68.45,68.45,68.33,68.39,10570.0,66.3099,66.3099,66.1936,66.2518,10570.0
2023-07-14 14:25:00,68.39,68.52,68.38,68.51,12058.0,66.2518,66.3777,66.2421,66.368,12058.0
2023-07-14 14:30:00,68.52,68.59,68.51,68.55,17669.0,66.3777,66.4455,66.368,66.4068,17669.0
2023-07-14 14:35:00,68.54,68.55,68.48,68.52,10984.0,66.3971,66.4068,66.3389,66.3777,10984.0
2023-07-14 14:40:00,68.52,68.52,68.44,68.46,10250.0,66.3777,66.3777,66.3002,66.3196,10250.0
2023-07-14 14:45:00,68.46,68.46,68.37,68.41,7379.0,66.3196,66.3196,66.2324,66.2711,7379.0
2023-07-14 14:50:00,68.41,68.5,68.4,68.48,7342.0,66.2711,66.3583,66.2614,66.3389,7342.0
2023-07-14 14:55:00,68.48,68.49,68.38,68.41,10186.0,66.3389,66.3486,66.2421,66.2711,10186.0
2023-07-14 15:00:00,68.41,68.41,68.31,68.37,12213.0,66.2711,66.2711,66.1743,66.2324,12213.0
2023-07-14 15:05:00,68.37,68.48,68.36,68.48,11324.0,66.2324,66.3389,66.2227,66.3389,11324.0
2023-07-14 15:10:00,68.48,68.56,68.46,68.56,16327.0,66.3389,66.4164,66.3196,66.4164,16327.0
2023-07-14 15:15:00,68.56,68.6,68.54,68.56,19170.0,66.4164,66.4552,66.3971,66.4164,19170.0
2023-07-14 15:20:00,68.56,68.56,68.48,68.48,16332.0,66.4164,66.4164,66.3389,66.3389,16332.0
2023-07-14 15:25:00,68.48,68.5,68.42,68.5,24279.0,66.3389,66.3583,66.2808,66.3583,24279.0
2023-07-14 15:30:00,68.5,68.53,68.45,68.53,27180.0,66.3583,66.3874,66.3099,66.3874,27180.0
2023-07-14 15:35:00,68.53,68.55,68.48,68.51,29405.0,66.3874,66.4068,66.3389,66.368,29405.0
2023-07-14 15:40:00,68.5,68.56,68.47,68.47,32394.0,66.3583,66.4164,66.3293,66.3293,32394.0
2023-07-14 15:45:00,68.48,68.53,68.46,68.48,42676.0,66.3389,66.3874,66.3196,66.3389,42676.0
2023-07-14 15:50:00,68.48,68.59,68.44,68.55,84800.0,66.3389,66.4455,66.3002,66.4068,84800.0
2023-07-14 15:55:00,68.55,68.64,68.53,68.64,170845.0,66.4068,66.4939,66.3874,66.4939,170845.0
2023-07-17 09:30:00,68.38,68.74,68.37,68.57,37253.0,66.2421,66.5908,66.2324,66.4261,37253.0
2023-07-17 09:35:00,68.57,68.77,68.5,68.77,30368.0,66.4261,66.6199,66.3583,66.6199,30368.0
2023-07-17 09:40:00,68.77,68.77,68.53,68.53,32668.0,66.6199,66.6199,66.3874,66.3874,32668.0
2023-07-17 09:45:00,68.54,68.61,68.41,68.48,29929.0,66.3971,66.4649,66.2711,66.3389,29929.0
2023-07-17 09:50:00,68.5,68.68,68.49,68.65,35995.0,66.3583,66.5327,66.3486,66.5036,35995.0
2023-07-17 09:55:00,68.65,68.72,68.61,68.7,28313.0,66.5036,66.5714,66.4649,66.5521,28313.0
2023-07-17 10:00:00,68.71,68.75,68.51,68.54,14752.0,66.5618,66.6005,66.368,66.3971,14752.0
2023-07-17 10:05:00,68.52,68.52,68.25,68.35,22175.0,66.3777,66.3777,66.1161,66.213,22175.0
2023-07-17 10:10:00,68.34,68.36,68.24,68.32,10999.0,66.2033,66.2227,66.1065,66.1839,10999.0
2023-07-17 10:15:00,68.3,68.34,68.2,68.2,14411.0,66.1646,66.2033,66.0677,66.0677,14411.0
2023-07-17 10:20:00,68.22,68.33,68.21,68.27,14496.0,66.0871,66.1936,66.0774,66.1355,14496.0
2023-07-17 10:25:00,68.28,68.35,68.2,68.34,8496.0,66.1452,66.213,66.0677,66.2033,8496.0
2023-07-17 10:30:00,68.37,68.41,68.34,68.4,15426.0,66.2324,66.2711,66.2033,66.2614,15426.0
2023-07-17 10:35:00,68.41,68.43,68.36,68.42,9279.0,66.2711,66.2905,66.2227,66.2808,9279.0
2023-07-17 10:40:00,68.43,68.5,68.42,68.49,8654.0,66.2905,66.3583,66.2808,66.3486,8654.0
2023-07-17 10:45:00,68.48,68.5,68.41,68.45,17185.0,66.3389,66.3583,66.2711,66.3099,17185.0
2023-07-17 10:50:00,68.44,68.44,68.36,68.38,10258.0,66.3002,66.3002,66.2227,66.2421,10258.0
2023-07-17 10:55:00,68.36,68.38,68.31,68.31,8460.0,66.2227,66.2421,66.1743,66.1743,8460.0
2023-07-17 11:00:00,68.32,68.33,68.27,68.28,15107.0,66.1839,66.1936,66.1355,66.1452,15107.0
2023-07-17 11:05:00,68.28,68.32,68.26,68.3,13226.0,66.1452,66.1839,66.1258,66.1646,13226.0
2023-07-17 11:10:00,68.29,68.33,68.23,68.33,8806.0,66.1549,66.1936,66.0968,66.1936,8806.0
2023-07-17 11:15:00,68.32,68.37,68.31,68.35,5595.0,66.1839,66.2324,66.1743,66.213,5595.0
2023-07-17 11:20:00,68.37,68.39,68.33,68.37,8415.0,66.2324,66.2518,66.1936,66.2324,8415.0
2023-07-17 11:25:00,68.36,68.42,68.35,68.42,5841.0,66.2227,66.2808,66.213,66.2808,5841.0
2023-07-17 11:30:00,68.42,68.47,68.35,68.45,11536.0,66.2808,66.3293,66.213,66.3099,11536.0
2023-07-17 11:35:00,68.46,68.51,68.46,68.47,23389.0,66.3196,66.368,66.3196,66.3293,23389.0
2023-07-17 11:40:00,68.48,68.51,68.46,68.49,10464.0,66.3389,66.368,66.3196,66.3486,10464.0
2023-07-17 11:45:00,68.5,68.57,68.49,68.52,10939.0,66.3583,66.4261,66.3486,66.3777,10939.0
2023-07-17 11:50:00,68.52,68.67,68.49,68.61,31266.0,66.3777,66.523,66.3486,66.4649,31266.0
2023-07-17 11:55:00,68.61,68.67,68.61,68.63,7321.0,66.4649,66.523,66.4649,66.4843,7321.0
2023-07-17 12:00:00,68.64,68.68,68.6,68.68,11197.0,66.4939,66.5327,66.4552,66.5327,11197.0
2023-07-17 12:05:00,68.69,68.72,68.67,68.68,7902.0,66.5424,66.5714,66.523,66.5327,7902.0
2023-07-17 12:10:00,68.68,68.72,68.68,68.72,12606.0,66.5327,66.5714,66.5327,66.5714,12606.0
2023-07-17 12:15:00,68.72,68.75,68.62,68.62,9968.0,66.5714,66.6005,66.4746,66.4746,9968.0
2023-07-17 12:20:00,68.63,68.68,68.61,68.67,7796.0,66.4843,66.5327,66.4649,66.523,7796.0
2023-07-17 12:25:00,68.69,68.79,68.67,68.78,11899.0,66.5424,66.6393,66.523,66.6296,11899.0
2023-07-17 12:30:00,68.77,68.8,68.74,68.77,8371.0,66.6199,66.6489,66.5908,66.6199,8371.0
2023-07-17 12:35:00,68.77,68.83,68.76,68.82,13386.0,66.6199,66.678,66.6102,66.6683,13386.0
2023-07-17 12:40:00,68.82,68.85,68.8,68.85,10646.0,66.6683,66.6974,66.6489,66.6974,10646.0
2023-07-17 12:45:00,68.86,68.9,68.85,68.87,9544.0,66.7071,66.7458,66.6974,66.7168,9544.0
2023-07-17 12:50:00,68.85,68.9,68.82,68.87,8086.0,66.6974,66.7458,66.6683,66.7168,8086.0
2023-07-17 12:55:00,68.87,68.89,68.85,68.88,6647.0,66.7168,66.7361,66.6974,66.7264,6647.0
2023-07-17 13:00:00,68.88,68.88,68.84,68.85,7482.0,66.7264,66.7264,66.6877,66.6974,7482.0
2023-07-17 13:05:00,68.86,68.88,68.81,68.86,16406.0,66.7071,66.7264,66.6586,66.7071,16406.0
2023-07-17 13:10:00,68.84,68.85,68.78,68.79,18008.0,66.6877,66.6974,66.6296,66.6393,18008.0
2023-07-17 13:15:00,68.78,68.78,68.73,68.75,4900.0,66.6296,66.6296,66.5811,66.6005,4900.0
2023-07-17 13:20:00,68.74,68.74,68.66,68.67,10021.0,66.5908,66.5908,66.5133,66.523,10021.0
2023-07-17 13:25:00,68.68,68.7,68.66,68.69,6444.0,66.5327,66.5521,66.5133,66.5424,6444.0
2023-07-17 13:30:00,68.69,68.74,68.68,68.73,5143.0,66.5424,66.5908,66.5327,66.5811,5143.0
2023-07-17 13:35:00,68.73,68.73,68.7,68.73,12675.0,66.5811,66.5811,66.5521,66.5811,12675.0
2023-07-17 13:40:00,68.73,68.74,68.63,68.64,12082.0,66.5811,66.5908,66.4843,66.4939,12082.0
2023-07-17 13:45:00,68.64,68.64,68.54,68.55,10741.0,66.4939,66.4939,66.3971,66.4068,10741.0
2023-07-17 13:50:00,68.54,68.58,68.46,68.46,20131.0,66.3971,66.4358,66.3196,66.3196,20131.0
2023-07-17 13:55:00,68.46,68.47,68.44,68.47,11379.0,66.3196,66.3293,66.3002,66.3293,11379.0
2023-07-17 14:00:00,68.48,68.51,68.45,68.48,15353.0,66.3389,66.368,66.3099,66.3389,15353.0
2023-07-17 14:05:00,68.48,68.5,68.44,68.45,8100.0,66.3389,66.3583,66.3002,66.3099,8100.0
2023-07-17 14:10:00,68.44,68.48,68.43,68.48,5987.0,66.3002,66.3389,66.2905,66.3389,5987.0
2023-07-17 14:15:00,68.47,68.5,68.43,68.44,10756.0,66.3293,66.3583,66.2905,66.3002,10756.0
2023-07-17 14:20:00,68.44,68.55,68.42,68.55,5758.0,66.3002,66.4068,66.2808,66.4068,5758.0
2023-07-17 14:25:00,68.55,68.57,68.51,68.52,12236.0,66.4068,66.4261,66.368,66.3777,12236.0
2023-07-17 14:30:00,68.5,68.5,68.46,68.47,8607.0,66.3583,66.3583,66.3196,66.3293,8607.0
2023-07-17 14:35:00,68.47,68.48,68.43,68.43,11226.0,66.3293,66.3389,66.2905,66.2905,11226.0
2023-07-17 14:40:00,68.44,68.45,68.38,68.41,9836.0,66.3002,66.3099,66.2421,66.2711,9836.0
2023-07-17 14:45:00,68.42,68.46,68.39,68.45,10896.0,66.2808,66.3196,66.2518,66.3099,10896.0
2023-07-17 14:50:00,68.45,68.46,68.42,68.45,26340.0,66.3099,66.3196,66.2808,66.3099,26340.0
2023-07-17 14:55:00,68.46,68.52,68.44,68.44,19196.0,66.3196,66.3777,66.3002,66.3002,19196.0
2023-07-17 15:00:00,68.45,68.54,68.42,68.53,21033.0,66.3099,66.3971,66.2808,66.3874,21033.0
2023-07-17 15:05:00,68.53,68.57,68.49,68.56,13256.0,66.3874,66.4261,66.3486,66.4164,13256.0
2023-07-17 15:10:00,68.56,68.62,68.56,68.59,14921.0,66.4164,66.4746,66.4164,66.4455,14921.0
2023-07-17 15:15:00,68.59,68.67,68.54,68.64,22591.0,66.4455,66.523,66.3971,66.4939,22591.0
2023-07-17 15:20:00,68.65,68.65,68.53,68.59,22518.0,66.5036,66.5036,66.3874,66.4455,22518.0
2023-07-17 15:25:00,68.59,68.62,68.53,68.55,18874.0,66.4455,66.4746,66.3874,66.4068,18874.0
2023-07-17 15:30:00,68.54,68.54,68.45,68.48,25052.0,66.3971,66.3971,66.3099,66.3389,25052.0
2023-07-17 15:35:00,68.47,68.53,68.46,68.48,26430.0,66.3293,66.3874,66.3196,66.3389,26430.0
2023-07-17 15:40:00,68.48,68.51,68.42,68.43,27801.0,66.3389,66.368,66.2808,66.2905,27801.0
2023-07-17 15:45:00,68.42,68.51,68.42,68.5,40283.0,66.2808,66.368,66.2808,66.3583,40283.0
2023-07-17 15:50:00,68.5,68.58,68.36,68.46,160836.0,66.3583,66.4358,66.2227,66.3196,160836.0
2023-07-17 15:55:00,68.5,68.53,68.37,68.41,233319.0,66.3583,66.3874,66.2324,66.2711,233319.0
2023-07-18 09:30:00,68.53,69.02,68.51,69.02,93678.0,66.3874,66.8621,66.368,66.8621,93678.0
2023-07-18 09:35:00,69.05,69.11,68.94,69.07,31622.0,66.8911,66.9492,66.7846,66.9105,31622.0
2023-07-18 09:40:00,69.06,69.1,69.0,69.04,58427.0,66.9008,66.9396,66.8427,66.8814,58427.0
2023-07-18 09:45:00,69.04,69.1,68.98,69.06,16739.0,66.8814,66.9396,66.8233,66.9008,16739.0
2023-07-18 09:50:00,69.04,69.17,69.04,69.15,19173.0,66.8814,67.0074,66.8814,66.988,19173.0
2023-07-18 09:55:00,69.15,69.33,69.15,69.33,43247.0,66.988,67.1624,66.988,67.1624,43247.0
2023-07-18 10:00:00,69.33,69.36,69.2,69.25,26184.0,67.1624,67.1914,67.0364,67.0849,26184.0
2023-07-18 10:05:00,69.23,69.28,69.18,69.22,12563.0,67.0655,67.1139,67.0171,67.0558,12563.0
2023-07-18 10:10:00,69.22,69.23,69.16,69.19,25575.0,67.0558,67.0655,66.9977,67.0267,25575.0
2023-07-18 10:15:00,69.17,69.17,68.97,69.01,28870.0,67.0074,67.0074,66.8136,66.8524,28870.0
2023-07-18 10:20:00,69.02,69.05,68.97,69.0,6617.0,66.8621,66.8911,66.8136,66.8427,6617.0
2023-07-18 10:25:00,69.02,69.04,68.98,68.98,7122.0,66.8621,66.8814,66.8233,66.8233,7122.0
2023-07-18 10:30:00,68.99,69.0,68.89,68.9,8768.0,66.833,66.8427,66.7361,66.7458,8768.0
2023-07-18 10:35:00,68.9,68.91,68.81,68.81,23721.0,66.7458,66.7555,66.6586,66.6586,23721.0
2023-07-18 10:40:00,68.82,68.82,68.65,68.7,12658.0,66.6683,66.6683,66.5036,66.5521,12658.0
2023-07-18 10:45:00,68.73,68.93,68.72,68.88,37500.0,66.5811,66.7749,66.5714,66.7264,37500.0
2023-07-18 10:50:00,68.86,68.94,68.85,68.9,21787.0,66.7071,66.7846,66.6974,66.7458,21787.0
2023-07-18 10:55:00,68.9,69.06,68.85,69.04,67629.0,66.7458,66.9008,66.6974,66.8814,67629.0
2023-07-18 11:00:00,69.03,69.05,68.95,68.96,78058.0,66.8718,66.8911,66.7943,66.8039,78058.0
2023-07-18 11:05:00,68.95,69.01,68.94,68.98,51032.0,66.7943,66.8524,66.7846,66.8233,51032.0
2023-07-18 11:10:00,68.98,69.1,68.95,69.08,33650.0,66.8233,66.9396,66.7943,66.9202,33650.0
2023-07-18 11:15:00,69.08,69.1,68.93,68.97,21767.0,66.9202,66.9396,66.7749,66.8136,21767.0
2023-07-18 11:20:00,68.97,68.99,68.89,68.89,11973.0,66.8136,66.833,66.7361,66.7361,11973.0
2023-07-18 11:25:00,68.9,68.95,68.87,68.92,12271.0,66.7458,66.7943,66.7168,66.7652,12271.0
2023-07-18 11:30:00,68.92,68.93,68.77,68.8,45181.0,66.7652,66.7749,66.6199,66.6489,45181.0
2023-07-18 11:35:00,68.79,68.83,68.71,68.73,17472.0,66.6393,66.678,66.5618,66.5811,17472.0
2023-07-18 11:40:00,68.74,68.74,68.58,68.59,16488.0,66.5908,66.5908,66.4358,66.4455,16488.0
2023-07-18 11:45:00,68.59,68.73,68.54,68.69,14993.0,66.4455,66.5811,66.3971,66.5424,14993.0
2023-07-18 11:50:00,68.69,68.73,68.65,68.67,20375.0,66.5424,66.5811,66.5036,66.523,20375.0
2023-07-18 11:55:00,68.67,68.75,68.63,68.74,15792.0,66.523,66.6005,66.4843,66.5908,15792.0
2023-07-18 12:00:00,68.73,68.79,68.73,68.74,10614.0,66.5811,66.6393,66.5811,66.5908,10614.0
2023-07-18 12:05:00,68.75,68.75,68.67,68.68,18470.0,66.6005,66.6005,66.523,66.5327,18470.0
2023-07-18 12:10:00,68.66,68.73,68.64,68.71,8376.0,66.5133,66.5811,66.4939,66.5618,8376.0
2023-07-18 12:15:00,68.72,68.81,68.7,68.81,7402.0,66.5714,66.6586,66.5521,66.6586,7402.0
2023-07-18 12:20:00,68.81,68.81,68.67,68.67,10302.0,66.6586,66.6586,66.523,66.523,10302.0
2023-07-18 12:25:00,68.66,68.71,68.64,68.69,6162.0,66.5133,66.5618,66.4939,66.5424,6162.0
2023-07-18 12:30:00,68.68,68.68,68.62,68.67,6932.0,66.5327,66.5327,66.4746,66.523,6932.0
2023-07-18 12:35:00,68.67,68.7,68.66,68.7,8555.0,66.523,66.5521,66.5133,66.5521,8555.0
2023-07-18 12:40:00,68.7,68.71,68.62,68.65,6883.0,66.5521,66.5618,66.4746,66.5036,6883.0
2023-07-18 12:45:00,68.65,68.65,68.59,68.59,3150.0,66.5036,66.5036,66.4455,66.4455,3150.0
2023-07-18 12:50:00,68.59,68.6,68.54,68.56,6303.0,66.4455,66.4552,66.3971,66.4164,6303.0
2023-07-18 12:55:00,68.56,68.57,68.53,68.55,13831.0,66.4164,66.4261,66.3874,66.4068,13831.0
2023-07-18 13:00:00,68.55,68.74,68.54,68.72,20523.0,66.4068,66.5908,66.3971,66.5714,20523.0
2023-07-18 13:05:00,68.71,68.75,68.71,68.72,4569.0,66.5618,66.6005,66.5618,66.5714,4569.0
2023-07-18 13:10:00,68.72,68.74,68.7,68.72,41756.0,66.5714,66.5908,66.5521,66.5714,41756.0
2023-07-18 13:15:00,68.73,68.78,68.68,68.71,11146.0,66.5811,66.6296,66.5327,66.5618,11146.0
2023-07-18 13:20:00,68.71,68.72,68.63,68.69,8077.0,66.5618,66.5714,66.4843,66.5424,8077.0
2023-07-18 13:25:00,68.69,68.69,68.63,68.66,4300.0,66.5424,66.5424,66.4843,66.5133,4300.0
2023-07-18 13:30:00,68.66,68.66,68.57,68.57,14774.0,66.5133,66.5133,66.4261,66.4261,14774.0
2023-07-18 13:35:00,68.57,68.6,68.5,68.6,21186.0,66.4261,66.4552,66.3583,66.4552,21186.0
2023-07-18 13:40:00,68.6,68.6,68.56,68.59,12566.0,66.4552,66.4552,66.4164,66.4455,12566.0
2023-07-18 13:45:00,68.59,68.64,68.56,68.64,7863.0,66.4455,66.4939,66.4164,66.4939,7863.0
2023-07-18 13:50:00,68.64,68.69,68.63,68.67,6349.0,66.4939,66.5424,66.4843,66.523,6349.0
2023-07-18 13:55:00,68.67,68.7,68.65,68.67,12161.0,66.523,66.5521,66.5036,66.523,12161.0
2023-07-18 14:00:00,68.67,68.75,68.66,68.73,24716.0,66.523,66.6005,66.5133,66.5811,24716.0
2023-07-18 14:05:00,68.73,68.82,68.69,68.7,34025.0,66.5811,66.6683,66.5424,66.5521,34025.0
2023-07-18 14:10:00,68.69,68.8,68.69,68.78,23265.0,66.5424,66.6489,66.5424,66.6296,23265.0
2023-07-18 14:15:00,68.78,68.78,68.69,68.72,58117.0,66.6296,66.6296,66.5424,66.5714,58117.0
2023-07-18 14:20:00,68.71,68.79,68.71,68.73,11210.0,66.5618,66.6393,66.5618,66.5811,11210.0
2023-07-18 14:25:00,68.73,68.77,68.69,68.73,89529.0,66.5811,66.6199,66.5424,66.5811,89529.0
2023-07-18 14:30:00,68.73,68.81,68.73,68.78,13827.0,66.5811,66.6586,66.5811,66.6296,13827.0
2023-07-18 14:35:00,68.77,68.8,68.72,68.79,19188.0,66.6199,66.6489,66.5714,66.6393,19188.0
2023-07-18 14:40:00,68.8,68.95,68.78,68.94,14765.0,66.6489,66.7943,66.6296,66.7846,14765.0
2023-07-18 14:45:00,68.93,69.01,68.93,68.99,13825.0,66.7749,66.8524,66.7749,66.833,13825.0
2023-07-18 14:50:00,68.99,69.03,68.97,68.98,18565.0,66.833,66.8718,66.8136,66.8233,18565.0
2023-07-18 14:55:00,68.99,69.03,68.98,69.0,8968.0,66.833,66.8718,66.8233,66.8427,8968.0
2023-07-18 15:00:00,68.99,69.02,68.93,69.02,17106.0,66.833,66.8621,66.7749,66.8621,17106.0
2023-07-18 15:05:00,69.01,69.03,69.0,69.02,16025.0,66.8524,66.8718,66.8427,66.8621,16025.0
2023-07-18 15:10:00,69.02,69.06,68.99,69.06,29135.0,66.8621,66.9008,66.833,66.9008,29135.0
2023-07-18 15:15:00,69.05,69.08,68.99,69.02,31714.0,66.8911,66.9202,66.833,66.8621,31714.0
2023-07-18 15:20:00,69.03,69.07,69.02,69.05,26128.0,66.8718,66.9105,66.8621,66.8911,26128.0
2023-07-18 15:25:00,69.04,69.06,69.0,69.02,30296.0,66.8814,66.9008,66.8427,66.8621,30296.0
2023-07-18 15:30:00,69.02,69.03,68.96,69.02,27982.0,66.8621,66.8718,66.8039,66.8621,27982.0
2023-07-18 15:35:00,69.02,69.06,69.0,69.05,29211.0,66.8621,66.9008,66.8427,66.8911,29211.0
2023-07-18 15:40:00,69.05,69.12,69.05,69.1,27062.0,66.8911,66.9589,66.8911,66.9396,27062.0
2023-07-18 15:45:00,69.11,69.14,69.06,69.07,37292.0,66.9492,66.9783,66.9008,66.9105,37292.0
2023-07-18 15:50:00,69.08,69.18,69.01,69.18,104534.0,66.9202,67.0171,66.8524,67.0171,104534.0
2023-07-18 15:55:00,69.19,69.24,69.14,69.17,249836.0,67.0267,67.0752,66.9783,67.0074,249836.0
2023-07-19 09:30:00,69.23,69.43,69.23,69.38,34141.0,67.0655,67.2592,67.0655,67.2108,34141.0
2023-07-19 09:35:00,69.38,69.57,69.33,69.33,13502.0,67.2108,67.3949,67.1624,67.1624,13502.0
2023-07-19 09:40:00,69.32,69.37,69.26,69.35,12354.0,67.1527,67.2011,67.0946,67.1817,12354.0
2023-07-19 09:45:00,69.34,69.36,69.17,69.2,21001.0,67.1721,67.1914,67.0074,67.0364,21001.0
2023-07-19 09:50:00,69.21,69.43,69.21,69.41,10265.0,67.0461,67.2592,67.0461,67.2399,10265.0
2023-07-19 09:55:00,69.39,69.43,69.27,69.33,5950.0,67.2205,67.2592,67.1042,67.1624,5950.0
2023-07-19 10:00:00,69.33,69.33,69.22,69.23,24920.0,67.1624,67.1624,67.0558,67.0655,24920.0
2023-07-19 10:05:00,69.23,69.27,69.2,69.24,6832.0,67.0655,67.1042,67.0364,67.0752,6832.0
2023-07-19 10:10:00,69.23,69.31,69.21,69.3,6936.0,67.0655,67.143,67.0461,67.1333,6936.0
2023-07-19 10:15:00,69.28,69.38,69.25,69.36,6802.0,67.1139,67.2108,67.0849,67.1914,6802.0
2023-07-19 10:20:00,69.36,69.39,69.3,69.3,8994.0,67.1914,67.2205,67.1333,67.1333,8994.0
2023-07-19 10:25:00,69.27,69.29,69.13,69.16,8327.0,67.1042,67.1236,66.9686,66.9977,8327.0
2023-07-19 10:30:00,69.15,69.17,69.03,69.06,11755.0,66.988,67.0074,66.8718,66.9008,11755.0
2023-07-19 10:35:00,69.06,69.06,68.94,68.95,7918.0,66.9008,66.9008,66.7846,66.7943,7918.0
2023-07-19 10:40:00,68.94,69.04,68.91,68.91,10053.0,66.7846,66.8814,66.7555,66.7555,10053.0
2023-07-19 10:45:00,68.93,68.99,68.88,68.9,9786.0,66.7749,66.833,66.7264,66.7458,9786.0
2023-07-19 10:50:00,68.88,68.94,68.75,68.75,11559.0,66.7264,66.7846,66.6005,66.6005,11559.0
2023-07-19 10:55:00,68.71,68.83,68.67,68.82,11946.0,66.5618,66.678,66.523,66.6683,11946.0
2023-07-19 11:00:00,68.81,68.83,68.73,68.74,11090.0,66.6586,66.678,66.5811,66.5908,11090.0
2023-07-19 11:05:00,68.73,68.75,68.69,68.72,5068.0,66.5811,66.6005,66.5424,66.5714,5068.0
2023-07-19 11:10:00,68.72,68.73,68.68,68.68,7349.0,66.5714,66.5811,66.5327,66.5327,7349.0
2023-07-19 11:15:00,68.67,68.81,68.67,68.75,23927.0,66.523,66.6586,66.523,66.6005,23927.0
2023-07-19 11:20:00,68.76,68.78,68.7,68.73,7645.0,66.6102,66.6296,66.5521,66.5811,7645.0
2023-07-19 11:25:00,68.73,68.79,68.73,68.78,11530.0,66.5811,66.6393,66.5811,66.6296,11530.0
2023-07-19 11:30:00,68.79,68.91,68.79,68.91,9784.0,66.6393,66.7555,66.6393,66.7555,9784.0
2023-07-19 11:35:00,68.9,68.92,68.85,68.9,8255.0,66.7458,66.7652,66.6974,66.7458,8255.0
2023-07-19 11:40:00,68.9,68.93,68.88,68.9,6895.0,66.7458,66.7749,66.7264,66.7458,6895.0
2023-07-19 11:45:00,68.9,68.93,68.85,68.93,9308.0,66.7458,66.7749,66.6974,66.7749,9308.0
2023-07-19 11:50:00,68.92,68.94,68.88,68.94,7352.0,66.7652,66.7846,66.7264,66.7846,7352.0
2023-07-19 11:55:00,68.95,68.95,68.9,68.91,2904.0,66.7943,66.7943,66.7458,66.7555,2904.0
2023-07-19 12:00:00,68.91,68.93,68.76,68.76,28592.0,66.7555,66.7749,66.6102,66.6102,28592.0
2023-07-19 12:05:00,68.75,68.75,68.62,68.67,11283.0,66.6005,66.6005,66.4746,66.523,11283.0
2023-07-19 12:10:00,68.7,68.71,68.63,68.64,13248.0,66.5521,66.5618,66.4843,66.4939,13248.0
2023-07-19 12:15:00,68.66,68.8,68.62,68.77,31081.0,66.5133,66.6489,66.4746,66.6199,31081.0
2023-07-19 12:20:00,68.77,68.8,68.71,68.76,8322.0,66.6199,66.6489,66.5618,66.6102,8322.0
2023-07-19 12:25:00,68.76,68.84,68.75,68.81,6758.0,66.6102,66.6877,66.6005,66.6586,6758.0
2023-07-19 12:30:00,68.8,68.8,68.65,68.7,7795.0,66.6489,66.6489,66.5036,66.5521,7795.0
2023-07-19 12:35:00,68.68,68.68,68.57,68.58,12104.0,66.5327,66.5327,66.4261,66.4358,12104.0
2023-07-19 12:40:00,68.57,68.69,68.57,68.69,5453.0,66.4261,66.5424,66.4261,66.5424,5453.0
2023-07-19 12:45:00,68.69,68.7,68.64,68.67,8884.0,66.5424,66.5521,66.4939,66.523,8884.0
2023-07-19 12:50:00,68.68,68.7,68.67,68.7,5412.0,66.5327,66.5521,66.523,66.5521,5412.0
2023-07-19 12:55:00,68.7,68.75,68.67,68.74,10457.0,66.5521,66.6005,66.523,66.5908,10457.0
2023-07-19 13:00:00,68.75,68.76,68.69,68.71,64000.0,66.6005,66.6102,66.5424,66.5618,64000.0
2023-07-19 13:05:00,68.7,68.7,68.62,68.66,24791.0,66.5521,66.5521,66.4746,66.5133,24791.0
2023-07-19 13:10:00,68.68,68.9,68.67,68.88,15096.0,66.5327,66.7458,66.523,66.7264,15096.0
2023-07-19 13:15:00,68.9,68.9,68.77,68.81,14407.0,66.7458,66.7458,66.6199,66.6586,14407.0
2023-07-19 13:20:00,68.81,68.85,68.8,68.85,4262.0,66.6586,66.6974,66.6489,66.6974,4262.0
2023-07-19 13:25:00,68.85,68.87,68.79,68.87,11604.0,66.6974,66.7168,66.6393,66.7168,11604.0
2023-07-19 13:30:00,68.87,68.91,68.85,68.87,9588.0,66.7168,66.7555,66.6974,66.7168,9588.0
2023-07-19 13:35:00,68.87,68.94,68.86,68.89,9401.0,66.7168,66.7846,66.7071,66.7361,9401.0
2023-07-19 13:40:00,68.88,68.98,68.88,68.93,34519.0,66.7264,66.8233,66.7264,66.7749,34519.0
2023-07-19 13:45:00,68.93,68.99,68.93,68.98,13921.0,66.7749,66.833,66.7749,66.8233,13921.0
2023-07-19 13:50:00,68.98,69.12,68.98,69.1,22499.0,66.8233,66.9589,66.8233,66.9396,22499.0
2023-07-19 13:55:00,69.1,69.16,69.09,69.15,13099.0,66.9396,66.9977,66.9299,66.988,13099.0
2023-07-19 14:00:00,69.15,69.22,69.08,69.08,22194.0,66.988,67.0558,66.9202,66.9202,22194.0
2023-07-19 14:05:00,69.07,69.1,69.0,69.0,11410.0,66.9105,66.9396,66.8427,66.8427,11410.0
2023-07-19 14:10:00,68.99,69.03,68.97,69.02,12662.0,66.833,66.8718,66.8136,66.8621,12662.0
2023-07-19 14:15:00,69.01,69.05,68.97,68.99,7364.0,66.8524,66.8911,66.8136,66.833,7364.0
2023-07-19 14:20:00,68.97,69.0,68.94,69.0,7776.0,66.8136,66.8427,66.7846,66.8427,7776.0
2023-07-19 14:25:00,69.01,69.05,68.99,69.05,5230.0,66.8524,66.8911,66.833,66.8911,5230.0
2023-07-19 14:30:00,69.06,69.13,69.06,69.1,14046.0,66.9008,66.9686,66.9008,66.9396,14046.0
2023-07-19 14:35:00,69.1,69.15,69.09,69.13,8593.0,66.9396,66.988,66.9299,66.9686,8593.0
2023-07-19 14:40:00,69.14,69.19,69.12,69.12,11000.0,66.9783,67.0267,66.9589,66.9589,11000.0
2023-07-19 14:45:00,69.13,69.16,69.1,69.15,9038.0,66.9686,66.9977,66.9396,66.988,9038.0
2023-07-19 14:50:00,69.15,69.18,69.13,69.14,7087.0,66.988,67.0171,66.9686,66.9783,7087.0
2023-07-19 14:55:00,69.14,69.18,69.13,69.15,10401.0,66.9783,67.0171,66.9686,66.988,10401.0
2023-07-19 15:00:00,69.16,69.21,69.14,69.2,9754.0,66.9977,67.0461,66.9783,67.0364,9754.0
2023-07-19 15:05:00,69.2,69.24,69.19,69.21,12054.0,67.0364,67.0752,67.0267,67.0461,12054.0
2023-07-19 15:10:00,69.21,69.25,69.21,69.24,13488.0,67.0461,67.0849,67.0461,67.0752,13488.0
2023-07-19 15:15:00,69.24,69.32,69.24,69.31,15249.0,67.0752,67.1527,67.0752,67.143,15249.0
2023-07-19 15:20:00,69.31,69.37,69.3,69.34,18067.0,67.143,67.2011,67.1333,67.1721,18067.0
2023-07-19 15:25:00,69.34,69.34,69.27,69.27,29381.0,67.1721,67.1721,67.1042,67.1042,29381.0
2023-07-19 15:30:00,69.27,69.28,69.21,69.25,26853.0,67.1042,67.1139,67.0461,67.0849,26853.0
2023-07-19 15:35:00,69.26,69.27,69.2,69.21,25402.0,67.0946,67.1042,67.0364,67.0461,25402.0
2023-07-19 15:40:00,69.22,69.26,69.21,69.26,24934.0,67.0558,67.0946,67.0461,67.0946,24934.0
2023-07-19 15:45:00,69.25,69.26,69.21,69.23,33125.0,67.0849,67.0946,67.0461,67.0655,33125.0
2023-07-19 15:50:00,69.24,69.3,69.16,69.16,87015.0,67.0752,67.1333,66.9977,66.9977,87015.0
2023-07-19 15:55:00,69.16,69.19,69.08,69.09,179471.0,66.9977,67.0267,66.9202,66.9299,179471.0
2023-07-20 09:30:00,67.62,67.63,66.06,66.12,229887.0,65.5058,65.5155,63.9946,64.0527,229887.0
2023-07-20 09:35:00,66.17,66.74,66.0,66.59,85532.0,64.1012,64.6533,63.9365,64.508,85532.0
2023-07-20 09:40:00,66.57,66.75,66.06,66.24,68359.0,64.4887,64.663,63.9946,64.169,68359.0
2023-07-20 09:45:00,66.2,66.78,65.83,66.78,71650.0,64.1302,64.6921,63.7718,64.6921,71650.0
2023-07-20 09:50:00,66.82,66.87,66.61,66.76,28103.0,64.7308,64.7793,64.5274,64.6727,28103.0
2023-07-20 09:55:00,66.78,67.03,66.77,66.86,29018.0,64.6921,64.9343,64.6824,64.7696,29018.0
2023-07-20 10:00:00,66.94,67.11,66.93,67.09,31342.0,64.8471,65.0118,64.8374,64.9924,31342.0
2023-07-20 10:05:00,67.12,67.31,67.12,67.25,58867.0,65.0215,65.2055,65.0215,65.1474,58867.0
2023-07-20 10:10:00,67.23,67.32,66.94,66.96,51695.0,65.128,65.2152,64.8471,64.8665,51695.0
2023-07-20 10:15:00,66.97,67.08,66.82,66.83,72474.0,64.8762,64.9827,64.7308,64.7405,72474.0
2023-07-20 10:20:00,66.84,66.96,66.83,66.87,18030.0,64.7502,64.8665,64.7405,64.7793,18030.0
2023-07-20 10:25:00,66.85,66.88,66.69,66.81,26460.0,64.7599,64.789,64.6049,64.7212,26460.0
2023-07-20 10:30:00,66.82,66.93,66.8,66.9,23810.0,64.7308,64.8374,64.7115,64.8083,23810.0
2023-07-20 10:35:00,66.91,67.09,66.88,66.95,53026.0,64.818,64.9924,64.789,64.8568,53026.0
2023-07-20 10:40:00,66.97,67.15,66.94,67.1,47207.0,64.8762,65.0505,64.8471,65.0021,47207.0
2023-07-20 10:45:00,67.11,67.11,66.9,67.0,34999.0,65.0118,65.0118,64.8083,64.9052,34999.0
2023-07-20 10:50:00,67.0,67.25,67.0,67.24,36039.0,64.9052,65.1474,64.9052,65.1377,36039.0
2023-07-20 10:55:00,67.25,67.25,67.11,67.13,15168.0,65.1474,65.1474,65.0118,65.0312,15168.0
2023-07-20 11:00:00,67.12,67.12,66.98,67.05,26022.0,65.0215,65.0215,64.8858,64.9537,26022.0
2023-07-20 11:05:00,67.06,67.1,67.02,67.05,12121.0,64.9633,65.0021,64.9246,64.9537,12121.0
2023-07-20 11:10:00,67.05,67.16,67.03,67.09,28221.0,64.9537,65.0602,64.9343,64.9924,28221.0
2023-07-20 11:15:00,67.1,67.17,67.08,67.09,21811.0,65.0021,65.0699,64.9827,64.9924,21811.0
2023-07-20 11:20:00,67.09,67.09,66.89,66.89,13436.0,64.9924,64.9924,64.7987,64.7987,13436.0
2023-07-20 11:25:00,66.89,67.01,66.88,67.0,14811.0,64.7987,64.9149,64.789,64.9052,14811.0
2023-07-20 11:30:00,67.0,67.1,66.98,66.99,10850.0,64.9052,65.0021,64.8858,64.8955,10850.0
2023-07-20 11:35:00,67.01,67.11,67.0,67.08,7597.0,64.9149,65.0118,64.9052,64.9827,7597.0
2023-07-20 11:40:00,67.06,67.23,67.05,67.19,9288.0,64.9633,65.128,64.9537,65.0893,9288.0
2023-07-20 11:45:00,67.21,67.24,67.09,67.14,8137.0,65.1087,65.1377,64.9924,65.0408,8137.0
2023-07-20 11:50:00,67.13,67.21,67.07,67.13,12829.0,65.0312,65.1087,64.973,65.0312,12829.0
2023-07-20 11:55:00,67.12,67.14,67.06,67.13,8404.0,65.0215,65.0408,64.9633,65.0312,8404.0
2023-07-20 12:00:00,67.16,67.16,67.11,67.16,5309.0,65.0602,65.0602,65.0118,65.0602,5309.0
2023-07-20 12:05:00,67.13,67.19,67.12,67.15,9250.0,65.0312,65.0893,65.0215,65.0505,9250.0
2023-07-20 12:10:00,67.15,67.18,67.1,67.14,10438.0,65.0505,65.0796,65.0021,65.0408,10438.0
2023-07-20 12:15:00,67.13,67.15,67.07,67.07,14151.0,65.0312,65.0505,64.973,64.973,14151.0
2023-07-20 12:20:00,67.08,67.08,66.94,66.97,19324.0,64.9827,64.9827,64.8471,64.8762,19324.0
2023-07-20 12:25:00,66.96,66.98,66.87,66.88,18965.0,64.8665,64.8858,64.7793,64.789,18965.0
2023-07-20 12:30:00,66.88,66.93,66.81,66.83,25059.0,64.789,64.8374,64.7212,64.7405,25059.0
2023-07-20 12:35:00,66.82,66.89,66.77,66.77,7593.0,64.7308,64.7987,64.6824,64.6824,7593.0
2023-07-20 12:40:00,66.77,66.84,66.76,66.8,8467.0,64.6824,64.7502,64.6727,64.7115,8467.0
2023-07-20 12:45:00,66.8,66.83,66.76,66.81,8708.0,64.7115,64.7405,64.6727,64.7212,8708.0
2023-07-20 12:50:00,66.81,66.97,66.81,66.97,14029.0,64.7212,64.8762,64.7212,64.8762,14029.0
2023-07-20 12:55:00,66.95,66.98,66.91,66.92,8687.0,64.8568,64.8858,64.818,64.8277,8687.0
2023-07-20 13:00:00,66.91,66.94,66.89,66.92,5594.0,64.818,64.8471,64.7987,64.8277,5594.0
2023-07-20 13:05:00,66.94,66.95,66.85,66.86,6615.0,64.8471,64.8568,64.7599,64.7696,6615.0
2023-07-20 13:10:00,66.87,66.96,66.87,66.93,7654.0,64.7793,64.8665,64.7793,64.8374,7654.0
2023-07-20 13:15:00,66.93,66.93,66.83,66.86,6212.0,64.8374,64.8374,64.7405,64.7696,6212.0
2023-07-20 13:20:00,66.87,66.93,66.82,66.83,25526.0,64.7793,64.8374,64.7308,64.7405,25526.0
2023-07-20 13:25:00,66.85,66.93,66.85,66.9,7082.0,64.7599,64.8374,64.7599,64.8083,7082.0
2023-07-20 13:30:00,66.89,66.98,66.86,66.98,6439.0,64.7987,64.8858,64.7696,64.8858,6439.0
2023-07-20 13:35:00,66.99,67.09,66.97,66.98,18509.0,64.8955,64.9924,64.8762,64.8858,18509.0
2023-07-20 13:40:00,66.97,67.12,66.95,67.08,12350.0,64.8762,65.0215,64.8568,64.9827,12350.0
2023-07-20 13:45:00,67.06,67.09,67.01,67.04,6198.0,64.9633,64.9924,64.9149,64.944,6198.0
2023-07-20 13:50:00,67.05,67.09,67.03,67.03,7211.0,64.9537,64.9924,64.9343,64.9343,7211.0
2023-07-20 13:55:00,67.03,67.04,66.99,67.01,13761.0,64.9343,64.944,64.8955,64.9149,13761.0
2023-07-20 14:00:00,67.0,67.04,66.96,67.04,9497.0,64.9052,64.944,64.8665,64.944,9497.0
2023-07-20 14:05:00,67.03,67.09,66.97,67.09,14103.0,64.9343,64.9924,64.8762,64.9924,14103.0
2023-07-20 14:10:00,67.08,67.08,66.92,66.92,13434.0,64.9827,64.9827,64.8277,64.8277,13434.0
2023-07-20 14:15:00,66.91,66.93,66.83,66.86,12863.0,64.818,64.8374,64.7405,64.7696,12863.0
2023-07-20 14:20:00,66.87,66.98,66.85,66.93,11061.0,64.7793,64.8858,64.7599,64.8374,11061.0
2023-07-20 14:25:00,66.94,66.94,66.78,66.81,16447.0,64.8471,64.8471,64.6921,64.7212,16447.0
2023-07-20 14:30:00,66.8,66.88,66.8,66.88,7558.0,64.7115,64.789,64.7115,64.789,7558.0
2023-07-20 14:35:00,66.88,67.0,66.87,66.98,14707.0,64.789,64.9052,64.7793,64.8858,14707.0
2023-07-20 14:40:00,66.96,67.01,66.94,66.96,8310.0,64.8665,64.9149,64.8471,64.8665,8310.0
2023-07-20 14:45:00,66.96,67.04,66.96,67.02,9199.0,64.8665,64.944,64.8665,64.9246,9199.0
2023-07-20 14:50:00,67.0,67.03,66.95,66.98,11122.0,64.9052,64.9343,64.8568,64.8858,11122.0
2023-07-20 14:55:00,66.97,67.0,66.94,66.96,9466.0,64.8762,64.9052,64.8471,64.8665,9466.0
2023-07-20 15:00:00,66.96,66.99,66.89,66.9,15581.0,64.8665,64.8955,64.7987,64.8083,15581.0
2023-07-20 15:05:00,66.91,66.95,66.89,66.9,15669.0,64.818,64.8568,64.7987,64.8083,15669.0
2023-07-20 15:10:00,66.89,66.98,66.89,66.94,15052.0,64.7987,64.8858,64.7987,64.8471,15052.0
2023-07-20 15:15:00,66.96,66.98,66.86,66.94,16662.0,64.8665,64.8858,64.7696,64.8471,16662.0
2023-07-20 15:20:00,66.94,66.97,66.75,66.75,19870.0,64.8471,64.8762,64.663,64.663,19870.0
2023-07-20 15:25:00,66.75,66.76,66.67,66.69,15283.0,64.663,64.6727,64.5855,64.6049,15283.0
2023-07-20 15:30:00,66.69,66.77,66.62,66.67,40919.0,64.6049,64.6824,64.5371,64.5855,40919.0
2023-07-20 15:35:00,66.66,66.74,66.63,66.64,32004.0,64.5759,64.6533,64.5468,64.5565,32004.0
2023-07-20 15:40:00,66.65,66.71,66.58,66.6,54449.0,64.5662,64.6243,64.4984,64.5177,54449.0
2023-07-20 15:45:00,66.59,66.65,66.55,66.64,34582.0,64.508,64.5662,64.4693,64.5565,34582.0
2023-07-20 15:50:00,66.65,66.82,66.5,66.78,136878.0,64.5662,64.7308,64.4209,64.6921,136878.0
2023-07-20 15:55:00,66.78,66.87,66.71,66.74,223841.0,64.6921,64.7793,64.6243,64.6533,223841.0
2023-07-21 09:30:00,67.12,67.44,67.05,67.34,110401.0,65.0215,65.3315,64.9537,65.2346,110401.0
2023-07-21 09:35:00,67.31,67.47,67.28,67.43,30118.0,65.2055,65.3605,65.1765,65.3218,30118.0
2023-07-21 09:40:00,67.44,67.44,67.02,67.03,20153.0,65.3315,65.3315,64.9246,64.9343,20153.0
2023-07-21 09:45:00,67.0,67.11,66.92,67.02,16119.0,64.9052,65.0118,64.8277,64.9246,16119.0
2023-07-21 09:50:00,67.02,67.02,66.76,66.89,23324.0,64.9246,64.9246,64.6727,64.7987,23324.0
2023-07-21 09:55:00,66.91,67.19,66.91,67.17,30602.0,64.818,65.0893,64.818,65.0699,30602.0
2023-07-21 10:00:00,67.2,67.23,67.03,67.17,14599.0,65.099,65.128,64.9343,65.0699,14599.0
2023-07-21 10:05:00,67.14,67.17,66.97,67.01,29430.0,65.0408,65.0699,64.8762,64.9149,29430.0
2023-07-21 10:10:00,67.03,67.07,66.94,66.99,22741.0,64.9343,64.973,64.8471,64.8955,22741.0
2023-07-21 10:15:00,66.97,67.0,66.91,66.96,20609.0,64.8762,64.9052,64.818,64.8665,20609.0
2023-07-21 10:20:00,66.98,67.01,66.91,66.92,15934.0,64.8858,64.9149,64.818,64.8277,15934.0
2023-07-21 10:25:00,66.9,66.93,66.83,66.88,19611.0,64.8083,64.8374,64.7405,64.789,19611.0
2023-07-21 10:30:00,66.86,66.93,66.84,66.85,12828.0,64.7696,64.8374,64.7502,64.7599,12828.0
2023-07-21 10:35:00,66.87,66.89,66.64,66.64,18410.0,64.7793,64.7987,64.5565,64.5565,18410.0
2023-07-21 10:40:00,66.65,66.85,66.64,66.82,20322.0,64.5662,64.7599,64.5565,64.7308,20322.0
2023-07-21 10:45:00,66.83,66.85,66.75,66.79,12855.0,64.7405,64.7599,64.663,64.7018,12855.0
2023-07-21 10:50:00,66.8,66.86,66.74,66.84,13295.0,64.7115,64.7696,64.6533,64.7502,13295.0
2023-07-21 10:55:00,66.86,66.99,66.86,66.99,9270.0,64.7696,64.8955,64.7696,64.8955,9270.0
2023-07-21 11:00:00,66.98,67.01,66.86,66.86,25211.0,64.8858,64.9149,64.7696,64.7696,25211.0
2023-07-21 11:05:00,66.87,67.1,66.85,67.1,16057.0,64.7793,65.0021,64.7599,65.0021,16057.0
2023-07-21 11:10:00,67.09,67.18,67.09,67.15,10931.0,64.9924,65.0796,64.9924,65.0505,10931.0
2023-07-21 11:15:00,67.16,67.28,67.16,67.28,11901.0,65.0602,65.1765,65.0602,65.1765,11901.0
2023-07-21 11:20:00,67.28,67.3,67.17,67.21,15707.0,65.1765,65.1958,65.0699,65.1087,15707.0
2023-07-21 11:25:00,67.21,67.21,67.17,67.17,10169.0,65.1087,65.1087,65.0699,65.0699,10169.0
2023-07-21 11:30:00,67.18,67.31,67.17,67.31,34845.0,65.0796,65.2055,65.0699,65.2055,34845.0
2023-07-21 11:35:00,67.31,67.37,67.29,67.33,17589.0,65.2055,65.2637,65.1862,65.2249,17589.0
2023-07-21 11:40:00,67.36,67.39,67.25,67.28,18513.0,65.254,65.283,65.1474,65.1765,18513.0
2023-07-21 11:45:00,67.27,67.34,67.23,67.31,26471.0,65.1668,65.2346,65.128,65.2055,26471.0
2023-07-21 11:50:00,67.31,67.34,67.27,67.28,10782.0,65.2055,65.2346,65.1668,65.1765,10782.0
2023-07-21 11:55:00,67.27,67.49,67.26,67.48,13081.0,65.1668,65.3799,65.1571,65.3702,13081.0
2023-07-21 12:00:00,67.46,67.46,67.33,67.34,11700.0,65.3508,65.3508,65.2249,65.2346,11700.0
2023-07-21 12:05:00,67.34,67.34,67.22,67.22,8787.0,65.2346,65.2346,65.1183,65.1183,8787.0
2023-07-21 12:10:00,67.22,67.24,67.16,67.19,10708.0,65.1183,65.1377,65.0602,65.0893,10708.0
2023-07-21 12:15:00,67.2,67.27,67.19,67.27,14864.0,65.099,65.1668,65.0893,65.1668,14864.0
2023-07-21 12:20:00,67.26,67.3,67.23,67.23,10090.0,65.1571,65.1958,65.128,65.128,10090.0
2023-07-21 12:25:00,67.21,67.22,67.17,67.17,8623.0,65.1087,65.1183,65.0699,65.0699,8623.0
2023-07-21 12:30:00,67.16,67.21,67.1,67.11,18515.0,65.0602,65.1087,65.0021,65.0118,18515.0
2023-07-21 12:35:00,67.1,67.15,67.06,67.14,12214.0,65.0021,65.0505,64.9633,65.0408,12214.0
2023-07-21 12:40:00,67.13,67.13,67.04,67.05,16635.0,65.0312,65.0312,64.944,64.9537,16635.0
2023-07-21 12:45:00,67.04,67.04,66.93,66.95,11841.0,64.944,64.944,64.8374,64.8568,11841.0
2023-07-21 12:50:00,66.94,67.02,66.94,67.01,9805.0,64.8471,64.9246,64.8471,64.9149,9805.0
2023-07-21 12:55:00,66.99,66.99,66.93,66.97,11941.0,64.8955,64.8955,64.8374,64.8762,11941.0
2023-07-21 13:00:00,66.97,67.0,66.95,67.0,8584.0,64.8762,64.9052,64.8568,64.9052,8584.0
2023-07-21 13:05:00,67.0,67.08,67.0,67.08,8641.0,64.9052,64.9827,64.9052,64.9827,8641.0
2023-07-21 13:10:00,67.08,67.11,67.02,67.03,11725.0,64.9827,65.0118,64.9246,64.9343,11725.0
2023-07-21 13:15:00,67.03,67.06,66.98,66.98,10835.0,64.9343,64.9633,64.8858,64.8858,10835.0
2023-07-21 13:20:00,66.97,67.03,66.95,67.02,9655.0,64.8762,64.9343,64.8568,64.9246,9655.0
2023-07-21 13:25:00,67.02,67.05,66.96,66.97,106157.0,64.9246,64.9537,64.8665,64.8762,106157.0
2023-07-21 13:30:00,66.97,67.08,66.94,67.08,34401.0,64.8762,64.9827,64.8471,64.9827,34401.0
2023-07-21 13:35:00,67.09,67.11,67.02,67.07,28642.0,64.9924,65.0118,64.9246,64.973,28642.0
2023-07-21 13:40:00,67.07,67.1,66.99,66.99,31633.0,64.973,65.0021,64.8955,64.8955,31633.0
2023-07-21 13:45:00,66.98,67.04,66.96,67.02,11080.0,64.8858,64.944,64.8665,64.9246,11080.0
2023-07-21 13:50:00,67.03,67.1,67.02,67.03,13734.0,64.9343,65.0021,64.9246,64.9343,13734.0
2023-07-21 13:55:00,67.03,67.06,67.0,67.03,10940.0,64.9343,64.9633,64.9052,64.9343,10940.0
2023-07-21 14:00:00,67.03,67.07,66.93,66.94,24073.0,64.9343,64.973,64.8374,64.8471,24073.0
2023-07-21 14:05:00,66.93,66.99,66.92,66.96,11511.0,64.8374,64.8955,64.8277,64.8665,11511.0
2023-07-21 14:10:00,66.95,66.96,66.85,66.86,9475.0,64.8568,64.8665,64.7599,64.7696,9475.0
2023-07-21 14:15:00,66.85,66.9,66.83,66.89,10841.0,64.7599,64.8083,64.7405,64.7987,10841.0
2023-07-21 14:20:00,66.89,66.92,66.85,66.87,9914.0,64.7987,64.8277,64.7599,64.7793,9914.0
2023-07-21 14:25:00,66.86,66.92,66.84,66.91,10773.0,64.7696,64.8277,64.7502,64.818,10773.0
2023-07-21 14:30:00,66.92,66.95,66.88,66.91,8977.0,64.8277,64.8568,64.789,64.818,8977.0
2023-07-21 14:35:00,66.9,66.94,66.85,66.85,9551.0,64.8083,64.8471,64.7599,64.7599,9551.0
2023-07-21 14:40:00,66.84,66.89,66.83,66.88,19025.0,64.7502,64.7987,64.7405,64.789,19025.0
2023-07-21 14:45:00,66.89,66.96,66.89,66.92,8975.0,64.7987,64.8665,64.7987,64.8277,8975.0
2023-07-21 14:50:00,66.92,66.97,66.91,66.91,19109.0,64.8277,64.8762,64.818,64.818,19109.0
2023-07-21 14:55:00,66.9,66.92,66.85,66.88,13938.0,64.8083,64.8277,64.7599,64.789,13938.0
2023-07-21 15:00:00,66.88,66.9,66.85,66.86,16639.0,64.789,64.8083,64.7599,64.7696,16639.0
2023-07-21 15:05:00,66.86,66.9,66.83,66.84,20239.0,64.7696,64.8083,64.7405,64.7502,20239.0
2023-07-21 15:10:00,66.84,66.85,66.77,66.8,22470.0,64.7502,64.7599,64.6824,64.7115,22470.0
2023-07-21 15:15:00,66.8,66.93,66.79,66.91,17010.0,64.7115,64.8374,64.7018,64.818,17010.0
2023-07-21 15:20:00,66.92,66.95,66.89,66.92,17063.0,64.8277,64.8568,64.7987,64.8277,17063.0
2023-07-21 15:25:00,66.92,67.0,66.89,66.95,25908.0,64.8277,64.9052,64.7987,64.8568,25908.0
2023-07-21 15:30:00,66.95,67.05,66.95,67.05,32479.0,64.8568,64.9537,64.8568,64.9537,32479.0
2023-07-21 15:35:00,67.06,67.11,67.05,67.06,34604.0,64.9633,65.0118,64.9537,64.9633,34604.0
2023-07-21 15:40:00,67.06,67.09,66.96,66.98,38296.0,64.9633,64.9924,64.8665,64.8858,38296.0
2023-07-21 15:45:00,66.98,67.06,66.96,67.03,50155.0,64.8858,64.9633,64.8665,64.9343,50155.0
2023-07-21 15:50:00,67.03,67.14,66.87,67.08,250658.0,64.9343,65.0408,64.7793,64.9827,250658.0
2023-07-21 15:55:00,67.07,67.08,66.74,66.79,279785.0,64.973,64.9827,64.6533,64.7018,279785.0
2023-07-24 09:30:00,66.81,67.33,66.81,66.9,48988.0,64.7212,65.2249,64.7212,64.8083,48988.0
2023-07-24 09:35:00,66.92,67.3,66.92,67.22,40012.0,64.8277,65.1958,64.8277,65.1183,40012.0
2023-07-24 09:40:00,67.22,67.54,67.21,67.51,41900.0,65.1183,65.4283,65.1087,65.3993,41900.0
2023-07-24 09:45:00,67.49,67.55,67.36,67.39,57824.0,65.3799,65.438,65.254,65.283,57824.0
2023-07-24 09:50:00,67.39,67.47,67.26,67.39,27343.0,65.283,65.3605,65.1571,65.283,27343.0
2023-07-24 09:55:00,67.4,67.48,67.26,67.47,27502.0,65.2927,65.3702,65.1571,65.3605,27502.0
2023-07-24 10:00:00,67.48,67.6,67.48,67.53,30068.0,65.3702,65.4865,65.3702,65.4186,30068.0
2023-07-24 10:05:00,67.51,67.68,67.51,67.64,52407.0,65.3993,65.564,65.3993,65.5252,52407.0
2023-07-24 10:10:00,67.64,67.72,67.6,67.64,42953.0,65.5252,65.6027,65.4865,65.5252,42953.0
2023-07-24 10:15:00,67.62,67.63,67.47,67.55,38933.0,65.5058,65.5155,65.3605,65.438,38933.0
2023-07-24 10:20:00,67.55,67.58,67.43,67.45,44908.0,65.438,65.4671,65.3218,65.3412,44908.0
2023-07-24 10:25:00,67.44,67.52,67.39,67.52,29739.0,65.3315,65.409,65.283,65.409,29739.0
2023-07-24 10:30:00,67.54,67.65,67.51,67.61,18697.0,65.4283,65.5349,65.3993,65.4961,18697.0
2023-07-24 10:35:00,67.61,67.8,67.61,67.72,20814.0,65.4961,65.6802,65.4961,65.6027,20814.0
2023-07-24 10:40:00,67.74,67.82,67.69,67.76,36952.0,65.6221,65.6996,65.5736,65.6415,36952.0
2023-07-24 10:45:00,67.74,67.77,67.69,67.76,10937.0,65.6221,65.6511,65.5736,65.6415,10937.0
2023-07-24 10:50:00,67.76,67.77,67.61,67.67,15493.0,65.6415,65.6511,65.4961,65.5543,15493.0
2023-07-24 10:55:00,67.67,67.7,67.61,67.69,21052.0,65.5543,65.5833,65.4961,65.5736,21052.0
2023-07-24 11:00:00,67.7,67.7,67.51,67.51,11595.0,65.5833,65.5833,65.3993,65.3993,11595.0
2023-07-24 11:05:00,67.5,67.5,67.37,67.47,16857.0,65.3896,65.3896,65.2637,65.3605,16857.0
2023-07-24 11:10:00,67.46,67.6,67.46,67.53,24118.0,65.3508,65.4865,65.3508,65.4186,24118.0
2023-07-24 11:15:00,67.53,67.55,67.43,67.43,22036.0,65.4186,65.438,65.3218,65.3218,22036.0
2023-07-24 11:20:00,67.44,67.49,67.38,67.39,10867.0,65.3315,65.3799,65.2733,65.283,10867.0
2023-07-24 11:25:00,67.37,67.45,67.35,67.4,18815.0,65.2637,65.3412,65.2443,65.2927,18815.0
2023-07-24 11:30:00,67.41,67.42,67.38,67.41,13455.0,65.3024,65.3121,65.2733,65.3024,13455.0
2023-07-24 11:35:00,67.42,67.43,67.25,67.33,34431.0,65.3121,65.3218,65.1474,65.2249,34431.0
2023-07-24 11:40:00,67.31,67.33,67.25,67.26,21421.0,65.2055,65.2249,65.1474,65.1571,21421.0
2023-07-24 11:45:00,67.27,67.28,67.18,67.18,9927.0,65.1668,65.1765,65.0796,65.0796,9927.0
2023-07-24 11:50:00,67.18,67.24,67.16,67.22,12654.0,65.0796,65.1377,65.0602,65.1183,12654.0
2023-07-24 11:55:00,67.22,67.3,67.22,67.3,11090.0,65.1183,65.1958,65.1183,65.1958,11090.0
2023-07-24 12:00:00,67.31,67.35,67.28,67.31,10061.0,65.2055,65.2443,65.1765,65.2055,10061.0
2023-07-24 12:05:00,67.3,67.3,67.23,67.27,8969.0,65.1958,65.1958,65.128,65.1668,8969.0
2023-07-24 12:10:00,67.25,67.26,67.19,67.22,9698.0,65.1474,65.1571,65.0893,65.1183,9698.0
2023-07-24 12:15:00,67.23,67.32,67.22,67.24,8829.0,65.128,65.2152,65.1183,65.1377,8829.0
2023-07-24 12:20:00,67.25,67.27,67.2,67.22,8078.0,65.1474,65.1668,65.099,65.1183,8078.0
2023-07-24 12:25:00,67.22,67.3,67.22,67.28,12170.0,65.1183,65.1958,65.1183,65.1765,12170.0
2023-07-24 12:30:00,67.3,67.32,67.27,67.27,18459.0,65.1958,65.2152,65.1668,65.1668,18459.0
2023-07-24 12:35:00,67.26,67.28,67.24,67.27,8271.0,65.1571,65.1765,65.1377,65.1668,8271.0
2023-07-24 12:40:00,67.28,67.33,67.25,67.31,22981.0,65.1765,65.2249,65.1474,65.2055,22981.0
2023-07-24 12:45:00,67.3,67.3,67.23,67.25,9171.0,65.1958,65.1958,65.128,65.1474,9171.0
2023-07-24 12:50:00,67.24,67.24,67.21,67.24,8275.0,65.1377,65.1377,65.1087,65.1377,8275.0
2023-07-24 12:55:00,67.25,67.33,67.24,67.31,7137.0,65.1474,65.2249,65.1377,65.2055,7137.0
2023-07-24 13:00:00,67.31,67.32,67.26,67.26,7013.0,65.2055,65.2152,65.1571,65.1571,7013.0
2023-07-24 13:05:00,67.24,67.3,67.23,67.29,8034.0,65.1377,65.1958,65.128,65.1862,8034.0
2023-07-24 13:10:00,67.3,67.35,67.29,67.34,8119.0,65.1958,65.2443,65.1862,65.2346,8119.0
2023-07-24 13:15:00,67.34,67.34,67.29,67.3,8173.0,65.2346,65.2346,65.1862,65.1958,8173.0
2023-07-24 13:20:00,67.3,67.34,67.3,67.34,8024.0,65.1958,65.2346,65.1958,65.2346,8024.0
2023-07-24 13:25:00,67.34,67.35,67.28,67.32,21690.0,65.2346,65.2443,65.1765,65.2152,21690.0
2023-07-24 13:30:00,67.32,67.34,67.28,67.3,7388.0,65.2152,65.2346,65.1765,65.1958,7388.0
2023-07-24 13:35:00,67.29,67.34,67.29,67.31,7805.0,65.1862,65.2346,65.1862,65.2055,7805.0
2023-07-24 13:40:00,67.3,67.31,67.27,67.28,6179.0,65.1958,65.2055,65.1668,65.1765,6179.0
2023-07-24 13:45:00,67.3,67.32,67.28,67.3,7922.0,65.1958,65.2152,65.1765,65.1958,7922.0
2023-07-24 13:50:00,67.3,67.33,67.29,67.3,8745.0,65.1958,65.2249,65.1862,65.1958,8745.0
2023-07-24 13:55:00,67.29,67.33,67.25,67.25,11186.0,65.1862,65.2249,65.1474,65.1474,11186.0
2023-07-24 14:00:00,67.26,67.33,67.26,67.3,6000.0,65.1571,65.2249,65.1571,65.1958,6000.0
2023-07-24 14:05:00,67.3,67.32,67.28,67.29,5224.0,65.1958,65.2152,65.1765,65.1862,5224.0
2023-07-24 14:10:00,67.29,67.29,67.24,67.25,8346.0,65.1862,65.1862,65.1377,65.1474,8346.0
2023-07-24 14:15:00,67.24,67.25,67.22,67.23,6061.0,65.1377,65.1474,65.1183,65.128,6061.0
2023-07-24 14:20:00,67.25,67.25,67.2,67.25,6623.0,65.1474,65.1474,65.099,65.1474,6623.0
2023-07-24 14:25:00,67.26,67.29,67.19,67.19,14950.0,65.1571,65.1862,65.0893,65.0893,14950.0
2023-07-24 14:30:00,67.19,67.2,67.15,67.19,9775.0,65.0893,65.099,65.0505,65.0893,9775.0
2023-07-24 14:35:00,67.2,67.21,67.18,67.2,4110.0,65.099,65.1087,65.0796,65.099,4110.0
2023-07-24 14:40:00,67.2,67.2,67.14,67.19,8342.0,65.099,65.099,65.0408,65.0893,8342.0
2023-07-24 14:45:00,67.19,67.22,67.17,67.2,7304.0,65.0893,65.1183,65.0699,65.099,7304.0
2023-07-24 14:50:00,67.2,67.2,67.16,67.2,5126.0,65.099,65.099,65.0602,65.099,5126.0
2023-07-24 14:55:00,67.19,67.2,67.17,67.2,7240.0,65.0893,65.099,65.0699,65.099,7240.0
2023-07-24 15:00:00,67.2,67.24,67.17,67.19,10057.0,65.099,65.1377,65.0699,65.0893,10057.0
2023-07-24 15:05:00,67.19,67.21,67.17,67.19,10633.0,65.0893,65.1087,65.0699,65.0893,10633.0
2023-07-24 15:10:00,67.19,67.22,67.17,67.18,10561.0,65.0893,65.1183,65.0699,65.0796,10561.0
2023-07-24 15:15:00,67.19,67.31,67.19,67.28,14736.0,65.0893,65.2055,65.0893,65.1765,14736.0
2023-07-24 15:20:00,67.28,67.31,67.25,67.31,12929.0,65.1765,65.2055,65.1474,65.2055,12929.0
2023-07-24 15:25:00,67.3,67.3,67.2,67.22,14338.0,65.1958,65.1958,65.099,65.1183,14338.0
2023-07-24 15:30:00,67.22,67.34,67.22,67.34,16487.0,65.1183,65.2346,65.1183,65.2346,16487.0
2023-07-24 15:35:00,67.34,67.4,67.32,67.4,16469.0,65.2346,65.2927,65.2152,65.2927,16469.0
2023-07-24 15:40:00,67.41,67.49,67.39,67.48,25964.0,65.3024,65.3799,65.283,65.3702,25964.0
2023-07-24 15:45:00,67.49,67.51,67.45,67.45,28768.0,65.3799,65.3993,65.3412,65.3412,28768.0
2023-07-24 15:50:00,67.45,67.48,67.31,67.4,108313.0,65.3412,65.3702,65.2055,65.2927,108313.0
2023-07-24 15:55:00,67.41,67.5,67.4,67.45,135988.0,65.3024,65.3896,65.2927,65.3412,135988.0
2023-07-25 09:30:00,67.39,67.6,67.34,67.6,26660.0,65.283,65.4865,65.2346,65.4865,26660.0
2023-07-25 09:35:00,67.59,67.66,67.51,67.57,8263.0,65.4768,65.5446,65.3993,65.4574,8263.0
2023-07-25 09:40:00,67.61,67.64,67.51,67.54,4331.0,65.4961,65.5252,65.3993,65.4283,4331.0
2023-07-25 09:45:00,67.52,67.62,67.49,67.55,7048.0,65.409,65.5058,65.3799,65.438,7048.0
2023-07-25 09:50:00,67.57,67.73,67.57,67.73,13985.0,65.4574,65.6124,65.4574,65.6124,13985.0
2023-07-25 09:55:00,67.7,67.77,67.69,67.71,5017.0,65.5833,65.6511,65.5736,65.593,5017.0
2023-07-25 10:00:00,67.7,67.72,67.62,67.71,10638.0,65.5833,65.6027,65.5058,65.593,10638.0
2023-07-25 10:05:00,67.71,67.76,67.68,67.7,8210.0,65.593,65.6415,65.564,65.5833,8210.0
2023-07-25 10:10:00,67.71,67.72,67.67,67.71,6696.0,65.593,65.6027,65.5543,65.593,6696.0
2023-07-25 10:15:00,67.71,67.77,67.63,67.66,9920.0,65.593,65.6511,65.5155,65.5446,9920.0
2023-07-25 10:20:00,67.69,67.7,67.64,67.64,6360.0,65.5736,65.5833,65.5252,65.5252,6360.0
2023-07-25 10:25:00,67.64,67.73,67.64,67.67,16408.0,65.5252,65.6124,65.5252,65.5543,16408.0
2023-07-25 10:30:00,67.65,67.66,67.54,67.56,13150.0,65.5349,65.5446,65.4283,65.4477,13150.0
2023-07-25 10:35:00,67.56,67.61,67.55,67.6,7140.0,65.4477,65.4961,65.438,65.4865,7140.0
2023-07-25 10:40:00,67.6,67.69,67.59,67.65,9935.0,65.4865,65.5736,65.4768,65.5349,9935.0
2023-07-25 10:45:00,67.65,67.72,67.62,67.68,24690.0,65.5349,65.6027,65.5058,65.564,24690.0
2023-07-25 10:50:00,67.68,67.7,67.53,67.55,18848.0,65.564,65.5833,65.4186,65.438,18848.0
2023-07-25 10:55:00,67.56,67.58,67.53,67.56,6036.0,65.4477,65.4671,65.4186,65.4477,6036.0
2023-07-25 11:00:00,67.55,67.59,67.54,67.56,4901.0,65.438,65.4768,65.4283,65.4477,4901.0
2023-07-25 11:05:00,67.54,67.6,67.51,67.56,10333.0,65.4283,65.4865,65.3993,65.4477,10333.0
2023-07-25 11:10:00,67.58,67.6,67.56,67.57,3961.0,65.4671,65.4865,65.4477,65.4574,3961.0
2023-07-25 11:15:00,67.57,67.59,67.53,67.56,16887.0,65.4574,65.4768,65.4186,65.4477,16887.0
2023-07-25 11:20:00,67.57,67.77,67.57,67.76,6554.0,65.4574,65.6511,65.4574,65.6415,6554.0
2023-07-25 11:25:00,67.75,67.85,67.75,67.84,6662.0,65.6318,65.7286,65.6318,65.719,6662.0
2023-07-25 11:30:00,67.84,67.88,67.79,67.8,6334.0,65.719,65.7577,65.6705,65.6802,6334.0
2023-07-25 11:35:00,67.8,67.86,67.79,67.83,5323.0,65.6802,65.7383,65.6705,65.7093,5323.0
2023-07-25 11:40:00,67.84,67.84,67.79,67.83,4526.0,65.719,65.719,65.6705,65.7093,4526.0
2023-07-25 11:45:00,67.83,67.83,67.76,67.78,3799.0,65.7093,65.7093,65.6415,65.6608,3799.0
2023-07-25 11:50:00,67.78,67.87,67.77,67.87,5039.0,65.6608,65.748,65.6511,65.748,5039.0
2023-07-25 11:55:00,67.86,67.86,67.82,67.85,4677.0,65.7383,65.7383,65.6996,65.7286,4677.0
2023-07-25 12:00:00,67.85,67.88,67.82,67.83,4821.0,65.7286,65.7577,65.6996,65.7093,4821.0
2023-07-25 12:05:00,67.83,67.84,67.81,67.83,4313.0,65.7093,65.719,65.6899,65.7093,4313.0
2023-07-25 12:10:00,67.83,67.86,67.82,67.86,5417.0,65.7093,65.7383,65.6996,65.7383,5417.0
2023-07-25 12:15:00,67.85,67.85,67.81,67.82,6784.0,65.7286,65.7286,65.6899,65.6996,6784.0
2023-07-25 12:20:00,67.81,67.82,67.8,67.81,6075.0,65.6899,65.6996,65.6802,65.6899,6075.0
2023-07-25 12:25:00,67.81,67.81,67.77,67.78,3718.0,65.6899,65.6899,65.6511,65.6608,3718.0
2023-07-25 12:30:00,67.79,67.81,67.78,67.79,3417.0,65.6705,65.6899,65.6608,65.6705,3417.0
2023-07-25 12:35:00,67.8,67.84,67.8,67.84,5370.0,65.6802,65.719,65.6802,65.719,5370.0
2023-07-25 12:40:00,67.84,67.85,67.78,67.8,5790.0,65.719,65.7286,65.6608,65.6802,5790.0
2023-07-25 12:45:00,67.79,67.8,67.77,67.77,3275.0,65.6705,65.6802,65.6511,65.6511,3275.0
2023-07-25 12:50:00,67.78,67.84,67.78,67.83,4832.0,65.6608,65.719,65.6608,65.7093,4832.0
2023-07-25 12:55:00,67.83,67.89,67.83,67.89,2455.0,65.7093,65.7674,65.7093,65.7674,2455.0
2023-07-25 13:00:00,67.88,67.92,67.88,67.91,5651.0,65.7577,65.7965,65.7577,65.7868,5651.0
2023-07-25 13:05:00,67.92,67.94,67.86,67.88,10164.0,65.7965,65.8158,65.7383,65.7577,10164.0
2023-07-25 13:10:00,67.88,67.89,67.85,67.89,4003.0,65.7577,65.7674,65.7286,65.7674,4003.0
2023-07-25 13:15:00,67.9,67.95,67.89,67.94,2326.0,65.7771,65.8255,65.7674,65.8158,2326.0
2023-07-25 13:20:00,67.95,68.06,67.95,68.04,6364.0,65.8255,65.9321,65.8255,65.9127,6364.0
2023-07-25 13:25:00,68.05,68.07,68.0,68.01,4471.0,65.9224,65.9418,65.874,65.8836,4471.0
2023-07-25 13:30:00,68.02,68.04,68.01,68.01,1979.0,65.8933,65.9127,65.8836,65.8836,1979.0
2023-07-25 13:35:00,68.03,68.05,68.0,68.01,8412.0,65.903,65.9224,65.874,65.8836,8412.0
2023-07-25 13:40:00,68.0,68.05,67.98,68.05,3707.0,65.874,65.9224,65.8546,65.9224,3707.0
2023-07-25 13:45:00,68.03,68.04,67.97,68.01,4215.0,65.903,65.9127,65.8449,65.8836,4215.0
2023-07-25 13:50:00,68.0,68.0,67.94,67.94,4200.0,65.874,65.874,65.8158,65.8158,4200.0
2023-07-25 13:55:00,67.94,67.99,67.93,67.94,4461.0,65.8158,65.8643,65.8061,65.8158,4461.0
2023-07-25 14:00:00,67.94,67.94,67.9,67.9,6063.0,65.8158,65.8158,65.7771,65.7771,6063.0
2023-07-25 14:05:00,67.89,67.92,67.89,67.92,7065.0,65.7674,65.7965,65.7674,65.7965,7065.0
2023-07-25 14:10:00,67.91,67.94,67.91,67.94,6300.0,65.7868,65.8158,65.7868,65.8158,6300.0
2023-07-25 14:15:00,67.95,67.99,67.93,67.98,6689.0,65.8255,65.8643,65.8061,65.8546,6689.0
2023-07-25 14:20:00,67.99,68.02,67.98,68.01,6735.0,65.8643,65.8933,65.8546,65.8836,6735.0
2023-07-25 14:25:00,68.02,68.06,68.01,68.06,6465.0,65.8933,65.9321,65.8836,65.9321,6465.0
2023-07-25 14:30:00,68.06,68.13,68.06,68.13,6377.0,65.9321,65.9999,65.9321,65.9999,6377.0
2023-07-25 14:35:00,68.11,68.15,68.05,68.06,8577.0,65.9805,66.0193,65.9224,65.9321,8577.0
2023-07-25 14:40:00,68.05,68.08,68.03,68.06,7524.0,65.9224,65.9515,65.903,65.9321,7524.0
2023-07-25 14:45:00,68.06,68.08,67.96,67.96,6036.0,65.9321,65.9515,65.8352,65.8352,6036.0
2023-07-25 14:50:00,67.97,68.04,67.96,68.04,5097.0,65.8449,65.9127,65.8352,65.9127,5097.0
2023-07-25 14:55:00,68.04,68.05,67.96,67.98,6565.0,65.9127,65.9224,65.8352,65.8546,6565.0
2023-07-25 15:00:00,67.99,68.01,67.97,67.98,7440.0,65.8643,65.8836,65.8449,65.8546,7440.0
2023-07-25 15:05:00,67.98,68.05,67.97,68.05,7596.0,65.8546,65.9224,65.8449,65.9224,7596.0
2023-07-25 15:10:00,68.06,68.06,68.0,68.03,7370.0,65.9321,65.9321,65.874,65.903,7370.0
2023-07-25 15:15:00,68.04,68.04,67.96,67.97,12212.0,65.9127,65.9127,65.8352,65.8449,12212.0
2023-07-25 15:20:00,67.97,68.04,67.95,68.01,10890.0,65.8449,65.9127,65.8255,65.8836,10890.0
2023-07-25 15:25:00,68.02,68.07,67.99,68.0,12060.0,65.8933,65.9418,65.8643,65.874,12060.0
2023-07-25 15:30:00,67.99,68.07,67.99,68.06,14910.0,65.8643,65.9418,65.8643,65.9321,14910.0
2023-07-25 15:35:00,68.06,68.15,68.06,68.11,17186.0,65.9321,66.0193,65.9321,65.9805,17186.0
2023-07-25 15:40:00,68.11,68.14,68.06,68.07,14571.0,65.9805,66.0096,65.9321,65.9418,14571.0
2023-07-25 15:45:00,68.06,68.08,68.0,68.06,17941.0,65.9321,65.9515,65.874,65.9321,17941.0
2023-07-25 15:50:00,68.05,68.06,67.95,67.97,45040.0,65.9224,65.9321,65.8255,65.8449,45040.0
2023-07-25 15:55:00,67.95,67.96,67.82,67.84,107874.0,65.8255,65.8352,65.6996,65.719,107874.0
2023-07-26 09:30:00,67.59,67.82,67.56,67.8,40036.0,65.4768,65.6996,65.4477,65.6802,40036.0
2023-07-26 09:35:00,67.76,67.81,67.56,67.68,16126.0,65.6415,65.6899,65.4477,65.564,16126.0
2023-07-26 09:40:00,67.67,67.89,67.6,67.88,7972.0,65.5543,65.7674,65.4865,65.7577,7972.0
2023-07-26 09:45:00,67.89,67.89,67.7,67.75,19071.0,65.7674,65.7674,65.5833,65.6318,19071.0
2023-07-26 09:50:00,67.73,67.82,67.72,67.75,14540.0,65.6124,65.6996,65.6027,65.6318,14540.0
2023-07-26 09:55:00,67.75,67.78,67.69,67.72,81863.0,65.6318,65.6608,65.5736,65.6027,81863.0
2023-07-26 10:00:00,67.7,67.79,67.63,67.78,16074.0,65.5833,65.6705,65.5155,65.6608,16074.0
2023-07-26 10:05:00,67.8,67.93,67.77,67.83,33760.0,65.6802,65.8061,65.6511,65.7093,33760.0
2023-07-26 10:10:00,67.84,67.85,67.75,67.75,6427.0,65.719,65.7286,65.6318,65.6318,6427.0
2023-07-26 10:15:00,67.76,67.82,67.69,67.79,7321.0,65.6415,65.6996,65.5736,65.6705,7321.0
2023-07-26 10:20:00,67.83,67.86,67.7,67.77,7001.0,65.7093,65.7383,65.5833,65.6511,7001.0
2023-07-26 10:25:00,67.76,67.8,67.73,67.74,5693.0,65.6415,65.6802,65.6124,65.6221,5693.0
2023-07-26 10:30:00,67.76,67.76,67.64,67.66,5866.0,65.6415,65.6415,65.5252,65.5446,5866.0
2023-07-26 10:35:00,67.67,67.67,67.57,67.61,9246.0,65.5543,65.5543,65.4574,65.4961,9246.0
2023-07-26 10:40:00,67.61,67.62,67.5,67.56,5966.0,65.4961,65.5058,65.3896,65.4477,5966.0
2023-07-26 10:45:00,67.58,67.65,67.58,67.61,12049.0,65.4671,65.5349,65.4671,65.4961,12049.0
2023-07-26 10:50:00,67.59,67.61,67.55,67.59,7696.0,65.4768,65.4961,65.438,65.4768,7696.0
2023-07-26 10:55:00,67.58,67.6,67.48,67.48,8868.0,65.4671,65.4865,65.3702,65.3702,8868.0
2023-07-26 11:00:00,67.47,67.49,67.42,67.48,7247.0,65.3605,65.3799,65.3121,65.3702,7247.0
2023-07-26 11:05:00,67.48,67.54,67.47,67.51,7137.0,65.3702,65.4283,65.3605,65.3993,7137.0
2023-07-26 11:10:00,67.51,67.53,67.47,67.47,5731.0,65.3993,65.4186,65.3605,65.3605,5731.0
2023-07-26 11:15:00,67.47,67.5,67.42,67.43,12021.0,65.3605,65.3896,65.3121,65.3218,12021.0
2023-07-26 11:20:00,67.42,67.49,67.38,67.38,11241.0,65.3121,65.3799,65.2733,65.2733,11241.0
2023-07-26 11:25:00,67.39,67.41,67.34,67.38,8253.0,65.283,65.3024,65.2346,65.2733,8253.0
2023-07-26 11:30:00,67.38,67.43,67.37,67.42,4449.0,65.2733,65.3218,65.2637,65.3121,4449.0
2023-07-26 11:35:00,67.43,67.52,67.43,67.47,6540.0,65.3218,65.409,65.3218,65.3605,6540.0
2023-07-26 11:40:00,67.46,67.5,67.42,67.42,4591.0,65.3508,65.3896,65.3121,65.3121,4591.0
2023-07-26 11:45:00,67.42,67.43,67.38,67.42,9800.0,65.3121,65.3218,65.2733,65.3121,9800.0
2023-07-26 11:50:00,67.43,67.47,67.39,67.47,35150.0,65.3218,65.3605,65.283,65.3605,35150.0
2023-07-26 11:55:00,67.47,67.51,67.47,67.51,12545.0,65.3605,65.3993,65.3605,65.3993,12545.0
2023-07-26 12:00:00,67.53,67.6,67.51,67.51,18546.0,65.4186,65.4865,65.3993,65.3993,18546.0
2023-07-26 12:05:00,67.5,67.58,67.47,67.54,23152.0,65.3896,65.4671,65.3605,65.4283,23152.0
2023-07-26 12:10:00,67.55,67.6,67.52,67.52,4414.0,65.438,65.4865,65.409,65.409,4414.0
2023-07-26 12:15:00,67.54,67.64,67.53,67.61,6103.0,65.4283,65.5252,65.4186,65.4961,6103.0
2023-07-26 12:20:00,67.61,67.61,67.54,67.54,6956.0,65.4961,65.4961,65.4283,65.4283,6956.0
2023-07-26 12:25:00,67.52,67.55,67.52,67.55,7442.0,65.409,65.438,65.409,65.438,7442.0
2023-07-26 12:30:00,67.55,67.57,67.54,67.56,2844.0,65.438,65.4574,65.4283,65.4477,2844.0
2023-07-26 12:35:00,67.56,67.56,67.51,67.51,15384.0,65.4477,65.4477,65.3993,65.3993,15384.0
2023-07-26 12:40:00,67.51,67.53,67.5,67.5,4005.0,65.3993,65.4186,65.3896,65.3896,4005.0
2023-07-26 12:45:00,67.51,67.51,67.43,67.46,8329.0,65.3993,65.3993,65.3218,65.3508,8329.0
2023-07-26 12:50:00,67.45,67.45,67.41,67.42,5757.0,65.3412,65.3412,65.3024,65.3121,5757.0
2023-07-26 12:55:00,67.42,67.44,67.36,67.39,16895.0,65.3121,65.3315,65.254,65.283,16895.0
2023-07-26 13:00:00,67.41,67.47,67.39,67.47,2916.0,65.3024,65.3605,65.283,65.3605,2916.0
2023-07-26 13:05:00,67.46,67.47,67.45,67.47,2747.0,65.3508,65.3605,65.3412,65.3605,2747.0
2023-07-26 13:10:00,67.48,67.48,67.41,67.42,7745.0,65.3702,65.3702,65.3024,65.3121,7745.0
2023-07-26 13:15:00,67.42,67.45,67.41,67.42,8122.0,65.3121,65.3412,65.3024,65.3121,8122.0
2023-07-26 13:20:00,67.41,67.44,67.39,67.44,7730.0,65.3024,65.3315,65.283,65.3315,7730.0
2023-07-26 13:25:00,67.43,67.47,67.42,67.47,5419.0,65.3218,65.3605,65.3121,65.3605,5419.0
2023-07-26 13:30:00,67.46,67.46,67.44,67.45,4119.0,65.3508,65.3508,65.3315,65.3412,4119.0
2023-07-26 13:35:00,67.45,67.57,67.44,67.57,14207.0,65.3412,65.4574,65.3315,65.4574,14207.0
2023-07-26 13:40:00,67.57,67.57,67.52,67.53,2812.0,65.4574,65.4574,65.409,65.4186,2812.0
2023-07-26 13:45:00,67.53,67.57,67.53,67.56,3834.0,65.4186,65.4574,65.4186,65.4477,3834.0
2023-07-26 13:50:00,67.57,67.58,67.54,67.57,4122.0,65.4574,65.4671,65.4283,65.4574,4122.0
2023-07-26 13:55:00,67.57,67.62,67.57,67.6,12026.0,65.4574,65.5058,65.4574,65.4865,12026.0
2023-07-26 14:00:00,67.59,67.67,67.46,67.52,27680.0,65.4768,65.5543,65.3508,65.409,27680.0
2023-07-26 14:05:00,67.52,67.57,67.49,67.56,5419.0,65.409,65.4574,65.3799,65.4477,5419.0
2023-07-26 14:10:00,67.59,67.61,67.5,67.5,7794.0,65.4768,65.4961,65.3896,65.3896,7794.0
2023-07-26 14:15:00,67.5,67.51,67.47,67.48,7611.0,65.3896,65.3993,65.3605,65.3702,7611.0
2023-07-26 14:20:00,67.49,67.5,67.44,67.45,3840.0,65.3799,65.3896,65.3315,65.3412,3840.0
2023-07-26 14:25:00,67.43,67.43,67.35,67.38,9272.0,65.3218,65.3218,65.2443,65.2733,9272.0
2023-07-26 14:30:00,67.38,67.47,67.37,67.37,6207.0,65.2733,65.3605,65.2637,65.2637,6207.0
2023-07-26 14:35:00,67.38,67.68,67.38,67.68,10999.0,65.2733,65.564,65.2733,65.564,10999.0
2023-07-26 14:40:00,67.67,67.73,67.62,67.67,17358.0,65.5543,65.6124,65.5058,65.5543,17358.0
2023-07-26 14:45:00,67.69,67.69,67.55,67.58,6158.0,65.5736,65.5736,65.438,65.4671,6158.0
2023-07-26 14:50:00,67.59,67.72,67.54,67.72,6654.0,65.4768,65.6027,65.4283,65.6027,6654.0
2023-07-26 14:55:00,67.73,67.73,67.61,67.63,4459.0,65.6124,65.6124,65.4961,65.5155,4459.0
2023-07-26 15:00:00,67.63,67.69,67.6,67.64,5368.0,65.5155,65.5736,65.4865,65.5252,5368.0
2023-07-26 15:05:00,67.64,67.65,67.33,67.34,17684.0,65.5252,65.5349,65.2249,65.2346,17684.0
2023-07-26 15:10:00,67.33,67.37,67.26,67.3,23477.0,65.2249,65.2637,65.1571,65.1958,23477.0
2023-07-26 15:15:00,67.3,67.37,67.16,67.27,14458.0,65.1958,65.2637,65.0602,65.1668,14458.0
2023-07-26 15:20:00,67.27,67.45,67.27,67.43,15117.0,65.1668,65.3412,65.1668,65.3218,15117.0
2023-07-26 15:25:00,67.43,67.48,67.41,67.48,8191.0,65.3218,65.3702,65.3024,65.3702,8191.0
2023-07-26 15:30:00,67.46,67.51,67.39,67.5,13774.0,65.3508,65.3993,65.283,65.3896,13774.0
2023-07-26 15:35:00,67.5,67.58,67.48,67.56,13857.0,65.3896,65.4671,65.3702,65.4477,13857.0
2023-07-26 15:40:00,67.57,67.73,67.57,67.72,19167.0,65.4574,65.6124,65.4574,65.6027,19167.0
2023-07-26 15:45:00,67.73,67.76,67.65,67.65,26361.0,65.6124,65.6415,65.5349,65.5349,26361.0
2023-07-26 15:50:00,67.64,67.64,67.54,67.6,35135.0,65.5252,65.5252,65.4283,65.4865,35135.0
2023-07-26 15:55:00,67.59,67.78,67.54,67.77,135511.0,65.4768,65.6608,65.4283,65.6511,135511.0
2023-07-27 09:30:00,68.43,68.43,67.88,67.93,96505.0,66.2905,66.2905,65.7577,65.8061,96505.0
2023-07-27 09:35:00,67.93,68.02,67.75,67.78,77992.0,65.8061,65.8933,65.6318,65.6608,77992.0
2023-07-27 09:40:00,67.75,67.75,67.25,67.39,25030.0,65.6318,65.6318,65.1474,65.283,25030.0
2023-07-27 09:45:00,67.41,67.41,67.08,67.22,32170.0,65.3024,65.3024,64.9827,65.1183,32170.0
2023-07-27 09:50:00,67.23,67.27,66.98,67.11,74193.0,65.128,65.1668,64.8858,65.0118,74193.0
2023-07-27 09:55:00,67.12,67.15,67.03,67.08,15682.0,65.0215,65.0505,64.9343,64.9827,15682.0
2023-07-27 10:00:00,67.1,67.3,67.05,67.3,21588.0,65.0021,65.1958,64.9537,65.1958,21588.0
2023-07-27 10:05:00,67.27,67.28,67.1,67.1,56871.0,65.1668,65.1765,65.0021,65.0021,56871.0
2023-07-27 10:10:00,67.09,67.29,67.06,67.23,27072.0,64.9924,65.1862,64.9633,65.128,27072.0
2023-07-27 10:15:00,67.24,67.26,67.18,67.19,39534.0,65.1377,65.1571,65.0796,65.0893,39534.0
2023-07-27 10:20:00,67.17,67.2,67.06,67.16,25349.0,65.0699,65.099,64.9633,65.0602,25349.0
2023-07-27 10:25:00,67.16,67.17,67.02,67.02,13891.0,65.0602,65.0699,64.9246,64.9246,13891.0
2023-07-27 10:30:00,67.03,67.08,67.01,67.08,31376.0,64.9343,64.9827,64.9149,64.9827,31376.0
2023-07-27 10:35:00,67.09,67.13,66.97,67.05,19414.0,64.9924,65.0312,64.8762,64.9537,19414.0
2023-07-27 10:40:00,67.04,67.09,67.0,67.06,11617.0,64.944,64.9924,64.9052,64.9633,11617.0
2023-07-27 10:45:00,67.07,67.24,67.02,67.14,27100.0,64.973,65.1377,64.9246,65.0408,27100.0
2023-07-27 10:50:00,67.15,67.22,67.08,67.2,13304.0,65.0505,65.1183,64.9827,65.099,13304.0
2023-07-27 10:55:00,67.2,67.25,67.15,67.17,15701.0,65.099,65.1474,65.0505,65.0699,15701.0
2023-07-27 11:00:00,67.18,67.35,67.17,67.31,22207.0,65.0796,65.2443,65.0699,65.2055,22207.0
2023-07-27 11:05:00,67.31,67.32,67.19,67.22,13594.0,65.2055,65.2152,65.0893,65.1183,13594.0
2023-07-27 11:10:00,67.22,67.28,67.16,67.17,11651.0,65.1183,65.1765,65.0602,65.0699,11651.0
2023-07-27 11:15:00,67.17,67.21,67.15,67.21,17020.0,65.0699,65.1087,65.0505,65.1087,17020.0
2023-07-27 11:20:00,67.2,67.29,67.17,67.2,70653.0,65.099,65.1862,65.0699,65.099,70653.0
2023-07-27 11:25:00,67.2,67.21,67.12,67.16,7466.0,65.099,65.1087,65.0215,65.0602,7466.0
2023-07-27 11:30:00,67.17,67.19,67.07,67.13,9722.0,65.0699,65.0893,64.973,65.0312,9722.0
2023-07-27 11:35:00,67.14,67.15,67.08,67.14,7936.0,65.0408,65.0505,64.9827,65.0408,7936.0
2023-07-27 11:40:00,67.13,67.13,67.07,67.07,6309.0,65.0312,65.0312,64.973,64.973,6309.0
2023-07-27 11:45:00,67.07,67.09,66.98,67.0,9828.0,64.973,64.9924,64.8858,64.9052,9828.0
2023-07-27 11:50:00,67.0,67.03,66.96,66.97,14080.0,64.9052,64.9343,64.8665,64.8762,14080.0
2023-07-27 11:55:00,66.97,67.01,66.94,67.0,11557.0,64.8762,64.9149,64.8471,64.9052,11557.0
2023-07-27 12:00:00,67.0,67.06,67.0,67.06,8264.0,64.9052,64.9633,64.9052,64.9633,8264.0
2023-07-27 12:05:00,67.06,67.07,67.01,67.07,9039.0,64.9633,64.973,64.9149,64.973,9039.0
2023-07-27 12:10:00,67.08,67.11,67.06,67.09,5333.0,64.9827,65.0118,64.9633,64.9924,5333.0
2023-07-27 12:15:00,67.1,67.15,67.1,67.15,7130.0,65.0021,65.0505,65.0021,65.0505,7130.0
2023-07-27 12:20:00,67.14,67.21,67.14,67.17,9245.0,65.0408,65.1087,65.0408,65.0699,9245.0
2023-07-27 12:25:00,67.17,67.18,67.12,67.15,5921.0,65.0699,65.0796,65.0215,65.0505,5921.0
2023-07-27 12:30:00,67.14,67.21,67.14,67.18,3906.0,65.0408,65.1087,65.0408,65.0796,3906.0
2023-07-27 12:35:00,67.19,67.2,67.15,67.17,6100.0,65.0893,65.099,65.0505,65.0699,6100.0
2023-07-27 12:40:00,67.17,67.24,67.16,67.19,8249.0,65.0699,65.1377,65.0602,65.0893,8249.0
2023-07-27 12:45:00,67.18,67.22,67.18,67.2,5065.0,65.0796,65.1183,65.0796,65.099,5065.0
2023-07-27 12:50:00,67.19,67.2,67.1,67.12,9311.0,65.0893,65.099,65.0021,65.0215,9311.0
2023-07-27 12:55:00,67.12,67.15,67.1,67.14,16434.0,65.0215,65.0505,65.0021,65.0408,16434.0
2023-07-27 13:00:00,67.14,67.19,67.12,67.13,12862.0,65.0408,65.0893,65.0215,65.0312,12862.0
2023-07-27 13:05:00,67.12,67.15,66.87,66.95,11731.0,65.0215,65.0505,64.7793,64.8568,11731.0
2023-07-27 13:10:00,66.97,67.02,66.95,67.01,4918.0,64.8762,64.9246,64.8568,64.9149,4918.0
2023-07-27 13:15:00,67.0,67.0,66.84,66.85,11822.0,64.9052,64.9052,64.7502,64.7599,11822.0
2023-07-27 13:20:00,66.84,66.85,66.74,66.81,6851.0,64.7502,64.7599,64.6533,64.7212,6851.0
2023-07-27 13:25:00,66.8,66.82,66.74,66.79,8630.0,64.7115,64.7308,64.6533,64.7018,8630.0
2023-07-27 13:30:00,66.79,66.8,66.74,66.75,5734.0,64.7018,64.7115,64.6533,64.663,5734.0
2023-07-27 13:35:00,66.76,66.77,66.65,66.66,5352.0,64.6727,64.6824,64.5662,64.5759,5352.0
2023-07-27 13:40:00,66.65,66.67,66.64,66.67,6470.0,64.5662,64.5855,64.5565,64.5855,6470.0
2023-07-27 13:45:00,66.66,66.66,66.5,66.51,27320.0,64.5759,64.5759,64.4209,64.4305,27320.0
2023-07-27 13:50:00,66.52,66.54,66.43,66.49,15753.0,64.4402,64.4596,64.353,64.4112,15753.0
2023-07-27 13:55:00,66.49,66.5,66.38,66.46,16326.0,64.4112,64.4209,64.3046,64.3821,16326.0
2023-07-27 14:00:00,66.45,66.46,66.39,66.39,8413.0,64.3724,64.3821,64.3143,64.3143,8413.0
2023-07-27 14:05:00,66.4,66.4,66.27,66.3,10495.0,64.324,64.324,64.198,64.2271,10495.0
2023-07-27 14:10:00,66.29,66.29,66.17,66.24,10986.0,64.2174,64.2174,64.1012,64.169,10986.0
2023-07-27 14:15:00,66.24,66.3,66.22,66.3,4652.0,64.169,64.2271,64.1496,64.2271,4652.0
2023-07-27 14:20:00,66.31,66.37,66.26,66.26,8508.0,64.2368,64.2949,64.1884,64.1884,8508.0
2023-07-27 14:25:00,66.28,66.29,66.0,66.06,69614.0,64.2077,64.2174,63.9365,63.9946,69614.0
2023-07-27 14:30:00,66.08,66.17,66.06,66.12,18853.0,64.014,64.1012,63.9946,64.0527,18853.0
2023-07-27 14:35:00,66.11,66.15,65.99,66.08,31412.0,64.043,64.0818,63.9268,64.014,31412.0
2023-07-27 14:40:00,66.09,66.18,66.06,66.18,7224.0,64.0237,64.1109,63.9946,64.1109,7224.0
2023-07-27 14:45:00,66.17,66.26,66.16,66.22,10368.0,64.1012,64.1884,64.0915,64.1496,10368.0
2023-07-27 14:50:00,66.21,66.23,66.17,66.2,7213.0,64.1399,64.1593,64.1012,64.1302,7213.0
2023-07-27 14:55:00,66.2,66.2,66.09,66.09,23039.0,64.1302,64.1302,64.0237,64.0237,23039.0
2023-07-27 15:00:00,66.06,66.15,66.06,66.13,14818.0,63.9946,64.0818,63.9946,64.0624,14818.0
2023-07-27 15:05:00,66.13,66.14,66.06,66.14,12491.0,64.0624,64.0721,63.9946,64.0721,12491.0
2023-07-27 15:10:00,66.14,66.29,66.14,66.29,14285.0,64.0721,64.2174,64.0721,64.2174,14285.0
2023-07-27 15:15:00,66.29,66.32,66.27,66.29,19717.0,64.2174,64.2465,64.198,64.2174,19717.0
2023-07-27 15:20:00,66.29,66.29,66.17,66.18,19365.0,64.2174,64.2174,64.1012,64.1109,19365.0
2023-07-27 15:25:00,66.17,66.2,66.09,66.14,24005.0,64.1012,64.1302,64.0237,64.0721,24005.0
2023-07-27 15:30:00,66.15,66.29,66.15,66.25,25100.0,64.0818,64.2174,64.0818,64.1787,25100.0
2023-07-27 15:35:00,66.26,66.3,66.17,66.17,14736.0,64.1884,64.2271,64.1012,64.1012,14736.0
2023-07-27 15:40:00,66.19,66.22,66.1,66.11,22996.0,64.1205,64.1496,64.0334,64.043,22996.0
2023-07-27 15:45:00,66.12,66.14,66.0,66.04,31253.0,64.0527,64.0721,63.9365,63.9752,31253.0
2023-07-27 15:50:00,66.04,66.21,66.01,66.19,111805.0,63.9752,64.1399,63.9462,64.1205,111805.0
2023-07-27 15:55:00,66.19,66.38,66.18,66.28,236526.0,64.1205,64.3046,64.1109,64.2077,236526.0
2023-07-28 09:30:00,66.5,66.56,66.3,66.35,84095.0,64.4209,64.479,64.2271,64.2755,84095.0
2023-07-28 09:35:00,66.35,66.61,66.34,66.59,54940.0,64.2755,64.5274,64.2659,64.508,54940.0
2023-07-28 09:40:00,66.58,66.78,66.48,66.48,24406.0,64.4984,64.6921,64.4015,64.4015,24406.0
2023-07-28 09:45:00,66.49,66.53,66.3,66.38,14287.0,64.4112,64.4499,64.2271,64.3046,14287.0
2023-07-28 09:50:00,66.41,66.48,66.15,66.17,18658.0,64.3337,64.4015,64.0818,64.1012,18658.0
2023-07-28 09:55:00,66.2,66.32,66.2,66.2,10572.0,64.1302,64.2465,64.1302,64.1302,10572.0
2023-07-28 10:00:00,66.18,66.41,66.18,66.32,22821.0,64.1109,64.3337,64.1109,64.2465,22821.0
2023-07-28 10:05:00,66.31,66.33,66.2,66.2,25716.0,64.2368,64.2562,64.1302,64.1302,25716.0
2023-07-28 10:10:00,66.19,66.28,66.13,66.26,19623.0,64.1205,64.2077,64.0624,64.1884,19623.0
2023-07-28 10:15:00,66.27,66.3,66.16,66.21,33577.0,64.198,64.2271,64.0915,64.1399,33577.0
2023-07-28 10:20:00,66.22,66.28,66.11,66.11,11945.0,64.1496,64.2077,64.043,64.043,11945.0
2023-07-28 10:25:00,66.13,66.13,65.8,65.84,35254.0,64.0624,64.0624,63.7427,63.7815,35254.0
2023-07-28 10:30:00,65.85,66.06,65.83,65.97,19954.0,63.7912,63.9946,63.7718,63.9074,19954.0
2023-07-28 10:35:00,65.98,66.01,65.93,66.0,11507.0,63.9171,63.9462,63.8687,63.9365,11507.0
2023-07-28 10:40:00,65.99,66.08,65.96,66.02,9442.0,63.9268,64.014,63.8977,63.9559,9442.0
2023-07-28 10:45:00,66.0,66.02,65.93,65.98,12288.0,63.9365,63.9559,63.8687,63.9171,12288.0
2023-07-28 10:50:00,65.98,65.99,65.84,65.92,12938.0,63.9171,63.9268,63.7815,63.859,12938.0
2023-07-28 10:55:00,65.91,65.97,65.89,65.96,11940.0,63.8493,63.9074,63.8299,63.8977,11940.0
2023-07-28 11:00:00,65.97,65.97,65.87,65.91,10378.0,63.9074,63.9074,63.8105,63.8493,10378.0
2023-07-28 11:05:00,65.93,65.94,65.85,65.85,6550.0,63.8687,63.8784,63.7912,63.7912,6550.0
2023-07-28 11:10:00,65.85,65.89,65.83,65.87,7457.0,63.7912,63.8299,63.7718,63.8105,7457.0
2023-07-28 11:15:00,65.86,65.9,65.84,65.84,8186.0,63.8009,63.8396,63.7815,63.7815,8186.0
2023-07-28 11:20:00,65.83,65.93,65.81,65.93,15302.0,63.7718,63.8687,63.7524,63.8687,15302.0
2023-07-28 11:25:00,65.92,65.97,65.86,65.86,10005.0,63.859,63.9074,63.8009,63.8009,10005.0
2023-07-28 11:30:00,65.88,65.9,65.74,65.74,9737.0,63.8202,63.8396,63.6846,63.6846,9737.0
2023-07-28 11:35:00,65.74,65.81,65.71,65.75,13847.0,63.6846,63.7524,63.6556,63.6943,13847.0
2023-07-28 11:40:00,65.76,65.83,65.73,65.77,11759.0,63.704,63.7718,63.6749,63.7137,11759.0
2023-07-28 11:45:00,65.75,65.85,65.75,65.83,15769.0,63.6943,63.7912,63.6943,63.7718,15769.0
2023-07-28 11:50:00,65.84,65.93,65.81,65.92,11981.0,63.7815,63.8687,63.7524,63.859,11981.0
2023-07-28 11:55:00,65.92,65.95,65.82,65.94,21924.0,63.859,63.888,63.7621,63.8784,21924.0
2023-07-28 12:00:00,65.91,65.95,65.78,65.88,24225.0,63.8493,63.888,63.7234,63.8202,24225.0
2023-07-28 12:05:00,65.89,65.93,65.78,65.78,44149.0,63.8299,63.8687,63.7234,63.7234,44149.0
2023-07-28 12:10:00,65.77,65.85,65.77,65.84,12080.0,63.7137,63.7912,63.7137,63.7815,12080.0
2023-07-28 12:15:00,65.82,65.94,65.82,65.89,9452.0,63.7621,63.8784,63.7621,63.8299,9452.0
2023-07-28 12:20:00,65.87,65.87,65.8,65.81,5013.0,63.8105,63.8105,63.7427,63.7524,5013.0
2023-07-28 12:25:00,65.8,65.8,65.74,65.75,15038.0,63.7427,63.7427,63.6846,63.6943,15038.0
2023-07-28 12:30:00,65.75,65.78,65.7,65.71,12215.0,63.6943,63.7234,63.6459,63.6556,12215.0
2023-07-28 12:35:00,65.72,65.85,65.72,65.78,38989.0,63.6652,63.7912,63.6652,63.7234,38989.0
2023-07-28 12:40:00,65.76,65.8,65.73,65.8,7051.0,63.704,63.7427,63.6749,63.7427,7051.0
2023-07-28 12:45:00,65.79,65.83,65.76,65.77,6657.0,63.7331,63.7718,63.704,63.7137,6657.0
2023-07-28 12:50:00,65.78,65.81,65.75,65.76,6058.0,63.7234,63.7524,63.6943,63.704,6058.0
2023-07-28 12:55:00,65.75,65.76,65.68,65.73,7120.0,63.6943,63.704,63.6265,63.6749,7120.0
2023-07-28 13:00:00,65.73,65.73,65.63,65.65,8266.0,63.6749,63.6749,63.5781,63.5974,8266.0
2023-07-28 13:05:00,65.65,65.66,65.58,65.59,6992.0,63.5974,63.6071,63.5296,63.5393,6992.0
2023-07-28 13:10:00,65.58,65.66,65.58,65.66,6919.0,63.5296,63.6071,63.5296,63.6071,6919.0
2023-07-28 13:15:00,65.65,65.65,65.56,65.58,10623.0,63.5974,63.5974,63.5102,63.5296,10623.0
2023-07-28 13:20:00,65.57,65.57,65.48,65.54,6931.0,63.5199,63.5199,63.4327,63.4909,6931.0
2023-07-28 13:25:00,65.54,65.55,65.52,65.52,4545.0,63.4909,63.5006,63.4715,63.4715,4545.0
2023-07-28 13:30:00,65.51,65.54,65.42,65.43,17893.0,63.4618,63.4909,63.3746,63.3843,17893.0
2023-07-28 13:35:00,65.44,65.44,65.36,65.36,17579.0,63.394,63.394,63.3165,63.3165,17579.0
2023-07-28 13:40:00,65.36,65.38,65.26,65.31,13557.0,63.3165,63.3359,63.2196,63.2681,13557.0
2023-07-28 13:45:00,65.32,65.33,65.29,65.29,10547.0,63.2777,63.2874,63.2487,63.2487,10547.0
2023-07-28 13:50:00,65.31,65.44,65.31,65.44,8197.0,63.2681,63.394,63.2681,63.394,8197.0
2023-07-28 13:55:00,65.44,65.53,65.44,65.5,20944.0,63.394,63.4812,63.394,63.4521,20944.0
2023-07-28 14:00:00,65.5,65.64,65.5,65.63,11230.0,63.4521,63.5877,63.4521,63.5781,11230.0
2023-07-28 14:05:00,65.64,65.69,65.62,65.63,6900.0,63.5877,63.6362,63.5684,63.5781,6900.0
2023-07-28 14:10:00,65.64,65.66,65.6,65.64,7472.0,63.5877,63.6071,63.549,63.5877,7472.0
2023-07-28 14:15:00,65.63,65.7,65.62,65.65,7015.0,63.5781,63.6459,63.5684,63.5974,7015.0
2023-07-28 14:20:00,65.64,65.7,65.64,65.67,6901.0,63.5877,63.6459,63.5877,63.6168,6901.0
2023-07-28 14:25:00,65.66,65.69,65.64,65.67,6395.0,63.6071,63.6362,63.5877,63.6168,6395.0
2023-07-28 14:30:00,65.68,65.72,65.66,65.67,8481.0,63.6265,63.6652,63.6071,63.6168,8481.0
2023-07-28 14:35:00,65.68,65.68,65.56,65.57,6889.0,63.6265,63.6265,63.5102,63.5199,6889.0
2023-07-28 14:40:00,65.57,65.63,65.53,65.63,5708.0,63.5199,63.5781,63.4812,63.5781,5708.0
2023-07-28 14:45:00,65.64,65.66,65.61,65.63,12977.0,63.5877,63.6071,63.5587,63.5781,12977.0
2023-07-28 14:50:00,65.62,65.76,65.62,65.73,8503.0,63.5684,63.704,63.5684,63.6749,8503.0
2023-07-28 14:55:00,65.72,65.73,65.66,65.68,9077.0,63.6652,63.6749,63.6071,63.6265,9077.0
2023-07-28 15:00:00,65.68,65.69,65.62,65.67,15565.0,63.6265,63.6362,63.5684,63.6168,15565.0
2023-07-28 15:05:00,65.66,65.7,65.62,65.65,13372.0,63.6071,63.6459,63.5684,63.5974,13372.0
2023-07-28 15:10:00,65.64,65.71,65.64,65.66,14643.0,63.5877,63.6556,63.5877,63.6071,14643.0
2023-07-28 15:15:00,65.65,65.71,65.65,65.7,15815.0,63.5974,63.6556,63.5974,63.6459,15815.0
2023-07-28 15:20:00,65.69,65.69,65.61,65.61,9624.0,63.6362,63.6362,63.5587,63.5587,9624.0
2023-07-28 15:25:00,65.63,65.69,65.62,65.62,28852.0,63.5781,63.6362,63.5684,63.5684,28852.0
2023-07-28 15:30:00,65.61,65.66,65.59,65.65,11486.0,63.5587,63.6071,63.5393,63.5974,11486.0
2023-07-28 15:35:00,65.66,65.68,65.58,65.58,14997.0,63.6071,63.6265,63.5296,63.5296,14997.0
2023-07-28 15:40:00,65.59,65.6,65.51,65.54,19403.0,63.5393,63.549,63.4618,63.4909,19403.0
2023-07-28 15:45:00,65.54,65.56,65.49,65.55,22593.0,63.4909,63.5102,63.4424,63.5006,22593.0
2023-07-28 15:50:00,65.54,65.75,65.37,65.73,99371.0,63.4909,63.6943,63.3262,63.6749,99371.0
2023-07-28 15:55:00,65.73,65.8,65.67,65.76,167437.0,63.6749,63.7427,63.6168,63.704,167437.0
2023-07-31 09:30:00,65.67,65.96,65.65,65.81,49481.0,63.6168,63.8977,63.5974,63.7524,49481.0
2023-07-31 09:35:00,65.81,65.89,65.75,65.86,30670.0,63.7524,63.8299,63.6943,63.8009,30670.0
2023-07-31 09:40:00,65.85,66.09,65.84,65.97,16191.0,63.7912,64.0237,63.7815,63.9074,16191.0
2023-07-31 09:45:00,66.01,66.04,65.93,66.0,26319.0,63.9462,63.9752,63.8687,63.9365,26319.0
2023-07-31 09:50:00,66.03,66.12,65.98,65.99,24752.0,63.9655,64.0527,63.9171,63.9268,24752.0
2023-07-31 09:55:00,65.98,66.02,65.84,65.94,17069.0,63.9171,63.9559,63.7815,63.8784,17069.0
2023-07-31 10:00:00,65.95,66.03,65.92,66.03,9972.0,63.888,63.9655,63.859,63.9655,9972.0
2023-07-31 10:05:00,66.03,66.07,66.0,66.0,12039.0,63.9655,64.0043,63.9365,63.9365,12039.0
2023-07-31 10:10:00,65.97,66.01,65.92,65.97,12481.0,63.9074,63.9462,63.859,63.9074,12481.0
2023-07-31 10:15:00,65.97,66.02,65.93,65.98,8189.0,63.9074,63.9559,63.8687,63.9171,8189.0
2023-07-31 10:20:00,65.97,66.04,65.95,66.04,9424.0,63.9074,63.9752,63.888,63.9752,9424.0
2023-07-31 10:25:00,66.04,66.08,66.0,66.08,7716.0,63.9752,64.014,63.9365,64.014,7716.0
2023-07-31 10:30:00,66.13,66.16,66.03,66.06,8077.0,64.0624,64.0915,63.9655,63.9946,8077.0
2023-07-31 10:35:00,66.06,66.15,66.04,66.15,3904.0,63.9946,64.0818,63.9752,64.0818,3904.0
2023-07-31 10:40:00,66.14,66.22,66.14,66.22,9875.0,64.0721,64.1496,64.0721,64.1496,9875.0
2023-07-31 10:45:00,66.21,66.22,66.12,66.19,8867.0,64.1399,64.1496,64.0527,64.1205,8867.0
2023-07-31 10:50:00,66.19,66.19,66.1,66.1,5096.0,64.1205,64.1205,64.0334,64.0334,5096.0
2023-07-31 10:55:00,66.09,66.14,66.08,66.11,10468.0,64.0237,64.0721,64.014,64.043,10468.0
2023-07-31 11:00:00,66.11,66.15,66.06,66.09,8138.0,64.043,64.0818,63.9946,64.0237,8138.0
2023-07-31 11:05:00,66.09,66.18,66.05,66.17,6958.0,64.0237,64.1109,63.9849,64.1012,6958.0
2023-07-31 11:10:00,66.16,66.18,66.08,66.1,6311.0,64.0915,64.1109,64.014,64.0334,6311.0
2023-07-31 11:15:00,66.08,66.09,66.01,66.08,8622.0,64.014,64.0237,63.9462,64.014,8622.0
2023-07-31 11:20:00,66.09,66.09,66.02,66.02,7525.0,64.0237,64.0237,63.9559,63.9559,7525.0
2023-07-31 11:25:00,66.01,66.09,65.98,66.09,7964.0,63.9462,64.0237,63.9171,64.0237,7964.0
2023-07-31 11:30:00,66.09,66.14,66.08,66.1,16176.0,64.0237,64.0721,64.014,64.0334,16176.0
2023-07-31 11:35:00,66.14,66.17,66.05,66.06,70625.0,64.0721,64.1012,63.9849,63.9946,70625.0
2023-07-31 11:40:00,66.05,66.13,66.02,66.1,16530.0,63.9849,64.0624,63.9559,64.0334,16530.0
2023-07-31 11:45:00,66.09,66.2,66.08,66.11,23229.0,64.0237,64.1302,64.014,64.043,23229.0
2023-07-31 11:50:00,66.12,66.15,66.06,66.06,12547.0,64.0527,64.0818,63.9946,63.9946,12547.0
2023-07-31 11:55:00,66.06,66.13,66.05,66.07,11100.0,63.9946,64.0624,63.9849,64.0043,11100.0
2023-07-31 12:00:00,66.08,66.15,66.08,66.13,10944.0,64.014,64.0818,64.014,64.0624,10944.0
2023-07-31 12:05:00,66.14,66.16,66.1,66.12,8978.0,64.0721,64.0915,64.0334,64.0527,8978.0
2023-07-31 12:10:00,66.13,66.15,66.12,66.14,7112.0,64.0624,64.0818,64.0527,64.0721,7112.0
2023-07-31 12:15:00,66.14,66.14,66.09,66.14,11691.0,64.0721,64.0721,64.0237,64.0721,11691.0
2023-07-31 12:20:00,66.14,66.15,66.1,66.11,7875.0,64.0721,64.0818,64.0334,64.043,7875.0
2023-07-31 12:25:00,66.12,66.12,66.06,66.08,4974.0,64.0527,64.0527,63.9946,64.014,4974.0
2023-07-31 12:30:00,66.07,66.09,66.04,66.06,6014.0,64.0043,64.0237,63.9752,63.9946,6014.0
2023-07-31 12:35:00,66.05,66.06,66.02,66.04,9321.0,63.9849,63.9946,63.9559,63.9752,9321.0
2023-07-31 12:40:00,66.03,66.03,65.98,66.0,4866.0,63.9655,63.9655,63.9171,63.9365,4866.0
2023-07-31 12:45:00,65.99,66.0,65.95,65.98,11602.0,63.9268,63.9365,63.888,63.9171,11602.0
2023-07-31 12:50:00,65.97,65.98,65.93,65.95,8121.0,63.9074,63.9171,63.8687,63.888,8121.0
2023-07-31 12:55:00,65.97,65.97,65.94,65.96,10050.0,63.9074,63.9074,63.8784,63.8977,10050.0
2023-07-31 13:00:00,65.95,65.96,65.86,65.9,12749.0,63.888,63.8977,63.8009,63.8396,12749.0
2023-07-31 13:05:00,65.89,65.98,65.89,65.97,14381.0,63.8299,63.9171,63.8299,63.9074,14381.0
2023-07-31 13:10:00,65.97,66.01,65.96,65.99,11367.0,63.9074,63.9462,63.8977,63.9268,11367.0
2023-07-31 13:15:00,65.98,65.99,65.85,65.87,21332.0,63.9171,63.9268,63.7912,63.8105,21332.0
2023-07-31 13:20:00,65.87,65.92,65.86,65.92,9570.0,63.8105,63.859,63.8009,63.859,9570.0
2023-07-31 13:25:00,65.9,65.91,65.88,65.89,7630.0,63.8396,63.8493,63.8202,63.8299,7630.0
2023-07-31 13:30:00,65.89,65.93,65.89,65.93,6851.0,63.8299,63.8687,63.8299,63.8687,6851.0
2023-07-31 13:35:00,65.94,66.0,65.94,66.0,6606.0,63.8784,63.9365,63.8784,63.9365,6606.0
2023-07-31 13:40:00,66.0,66.02,65.97,66.01,9163.0,63.9365,63.9559,63.9074,63.9462,9163.0
2023-07-31 13:45:00,66.01,66.01,65.94,65.94,4795.0,63.9462,63.9462,63.8784,63.8784,4795.0
2023-07-31 13:50:00,65.93,65.93,65.89,65.91,11018.0,63.8687,63.8687,63.8299,63.8493,11018.0
2023-07-31 13:55:00,65.91,65.93,65.89,65.9,7189.0,63.8493,63.8687,63.8299,63.8396,7189.0
2023-07-31 14:00:00,65.91,65.94,65.87,65.92,41082.0,63.8493,63.8784,63.8105,63.859,41082.0
2023-07-31 14:05:00,65.92,66.01,65.85,65.87,84022.0,63.859,63.9462,63.7912,63.8105,84022.0
2023-07-31 14:10:00,65.86,65.91,65.85,65.88,29687.0,63.8009,63.8493,63.7912,63.8202,29687.0
2023-07-31 14:15:00,65.88,65.88,65.83,65.85,116302.0,63.8202,63.8202,63.7718,63.7912,116302.0
2023-07-31 14:20:00,65.85,65.94,65.84,65.87,18619.0,63.7912,63.8784,63.7815,63.8105,18619.0
2023-07-31 14:25:00,65.86,65.86,65.79,65.81,18429.0,63.8009,63.8009,63.7331,63.7524,18429.0
2023-07-31 14:30:00,65.82,65.87,65.81,65.84,25066.0,63.7621,63.8105,63.7524,63.7815,25066.0
2023-07-31 14:35:00,65.84,65.85,65.79,65.79,10895.0,63.7815,63.7912,63.7331,63.7331,10895.0
2023-07-31 14:40:00,65.79,65.81,65.77,65.8,11201.0,63.7331,63.7524,63.7137,63.7427,11201.0
2023-07-31 14:45:00,65.81,65.84,65.8,65.83,7969.0,63.7524,63.7815,63.7427,63.7718,7969.0
2023-07-31 14:50:00,65.83,65.85,65.81,65.81,15362.0,63.7718,63.7912,63.7524,63.7524,15362.0
2023-07-31 14:55:00,65.81,65.85,65.8,65.82,14267.0,63.7524,63.7912,63.7427,63.7621,14267.0
2023-07-31 15:00:00,65.82,65.82,65.76,65.79,23518.0,63.7621,63.7621,63.704,63.7331,23518.0
2023-07-31 15:05:00,65.79,65.81,65.72,65.72,35172.0,63.7331,63.7524,63.6652,63.6652,35172.0
2023-07-31 15:10:00,65.72,65.76,65.68,65.73,17026.0,63.6652,63.704,63.6265,63.6749,17026.0
2023-07-31 15:15:00,65.73,65.85,65.72,65.83,51640.0,63.6749,63.7912,63.6652,63.7718,51640.0
2023-07-31 15:20:00,65.85,65.88,65.84,65.84,7056.0,63.7912,63.8202,63.7815,63.7815,7056.0
2023-07-31 15:25:00,65.84,65.87,65.82,65.85,7903.0,63.7815,63.8105,63.7621,63.7912,7903.0
2023-07-31 15:30:00,65.85,65.88,65.79,65.81,16902.0,63.7912,63.8202,63.7331,63.7524,16902.0
2023-07-31 15:35:00,65.81,65.84,65.77,65.79,14531.0,63.7524,63.7815,63.7137,63.7331,14531.0
2023-07-31 15:40:00,65.78,65.82,65.76,65.81,18333.0,63.7234,63.7621,63.704,63.7524,18333.0
2023-07-31 15:45:00,65.81,65.82,65.72,65.75,26261.0,63.7524,63.7621,63.6652,63.6943,26261.0
2023-07-31 15:50:00,65.74,65.94,65.73,65.87,77027.0,63.6846,63.8784,63.6749,63.8105,77027.0
2023-07-31 15:55:00,65.88,66.03,65.86,66.02,221427.0,63.8202,63.9655,63.8009,63.9559,221427.0
2023-08-01 09:30:00,65.82,65.84,65.64,65.77,41452.0,63.7621,63.7815,63.5877,63.7137,41452.0
2023-08-01 09:35:00,65.78,65.97,65.62,65.7,10583.0,63.7234,63.9074,63.5684,63.6459,10583.0
2023-08-01 09:40:00,65.71,65.75,65.59,65.65,13443.0,63.6556,63.6943,63.5393,63.5974,13443.0
2023-08-01 09:45:00,65.65,65.8,65.62,65.8,16077.0,63.5974,63.7427,63.5684,63.7427,16077.0
2023-08-01 09:50:00,65.78,65.88,65.71,65.78,6836.0,63.7234,63.8202,63.6556,63.7234,6836.0
2023-08-01 09:55:00,65.76,65.78,65.72,65.78,5600.0,63.704,63.7234,63.6652,63.7234,5600.0
2023-08-01 10:00:00,65.75,65.9,65.72,65.82,11197.0,63.6943,63.8396,63.6652,63.7621,11197.0
2023-08-01 10:05:00,65.82,65.92,65.8,65.87,8969.0,63.7621,63.859,63.7427,63.8105,8969.0
2023-08-01 10:10:00,65.85,65.88,65.65,65.7,19663.0,63.7912,63.8202,63.5974,63.6459,19663.0
2023-08-01 10:15:00,65.7,65.75,65.58,65.65,28101.0,63.6459,63.6943,63.5296,63.5974,28101.0
2023-08-01 10:20:00,65.67,65.67,65.55,65.58,9586.0,63.6168,63.6168,63.5006,63.5296,9586.0
2023-08-01 10:25:00,65.56,65.57,65.46,65.47,7617.0,63.5102,63.5199,63.4134,63.4231,7617.0
2023-08-01 10:30:00,65.45,65.62,65.44,65.59,8171.0,63.4037,63.5684,63.394,63.5393,8171.0
2023-08-01 10:35:00,65.58,65.65,65.57,65.65,6174.0,63.5296,63.5974,63.5199,63.5974,6174.0
2023-08-01 10:40:00,65.66,65.69,65.63,65.65,6698.0,63.6071,63.6362,63.5781,63.5974,6698.0
2023-08-01 10:45:00,65.65,65.68,65.58,65.63,20298.0,63.5974,63.6265,63.5296,63.5781,20298.0
2023-08-01 10:50:00,65.61,65.66,65.55,65.55,11656.0,63.5587,63.6071,63.5006,63.5006,11656.0
2023-08-01 10:55:00,65.54,65.54,65.38,65.41,12131.0,63.4909,63.4909,63.3359,63.3649,12131.0
2023-08-01 11:00:00,65.42,65.44,65.33,65.33,12804.0,63.3746,63.394,63.2874,63.2874,12804.0
2023-08-01 11:05:00,65.34,65.53,65.34,65.41,25291.0,63.2971,63.4812,63.2971,63.3649,25291.0
2023-08-01 11:10:00,65.43,65.5,65.39,65.39,20140.0,63.3843,63.4521,63.3456,63.3456,20140.0
2023-08-01 11:15:00,65.39,65.42,65.34,65.38,9449.0,63.3456,63.3746,63.2971,63.3359,9449.0
2023-08-01 11:20:00,65.38,65.39,65.3,65.3,10121.0,63.3359,63.3456,63.2584,63.2584,10121.0
2023-08-01 11:25:00,65.31,65.46,65.3,65.45,4771.0,63.2681,63.4134,63.2584,63.4037,4771.0
2023-08-01 11:30:00,65.44,65.44,65.34,65.34,9439.0,63.394,63.394,63.2971,63.2971,9439.0
2023-08-01 11:35:00,65.36,65.38,65.28,65.33,19827.0,63.3165,63.3359,63.239,63.2874,19827.0
2023-08-01 11:40:00,65.31,65.34,65.28,65.29,9070.0,63.2681,63.2971,63.239,63.2487,9070.0
2023-08-01 11:45:00,65.28,65.34,65.26,65.31,15973.0,63.239,63.2971,63.2196,63.2681,15973.0
2023-08-01 11:50:00,65.32,65.35,65.28,65.34,9567.0,63.2777,63.3068,63.239,63.2971,9567.0
2023-08-01 11:55:00,65.34,65.39,65.32,65.34,6495.0,63.2971,63.3456,63.2777,63.2971,6495.0
2023-08-01 12:00:00,65.37,65.39,65.3,65.31,9193.0,63.3262,63.3456,63.2584,63.2681,9193.0
2023-08-01 12:05:00,65.32,65.32,65.26,65.28,7875.0,63.2777,63.2777,63.2196,63.239,7875.0
2023-08-01 12:10:00,65.29,65.33,65.28,65.3,7358.0,63.2487,63.2874,63.239,63.2584,7358.0
2023-08-01 12:15:00,65.3,65.3,65.2,65.2,7807.0,63.2584,63.2584,63.1615,63.1615,7807.0
2023-08-01 12:20:00,65.2,65.23,65.17,65.18,9546.0,63.1615,63.1906,63.1324,63.1421,9546.0
2023-08-01 12:25:00,65.18,65.23,65.17,65.21,13693.0,63.1421,63.1906,63.1324,63.1712,13693.0
2023-08-01 12:30:00,65.19,65.25,65.15,65.21,22938.0,63.1518,63.2099,63.1131,63.1712,22938.0
2023-08-01 12:35:00,65.22,65.23,65.17,65.23,13258.0,63.1809,63.1906,63.1324,63.1906,13258.0
2023-08-01 12:40:00,65.23,65.29,65.21,65.28,7594.0,63.1906,63.2487,63.1712,63.239,7594.0
2023-08-01 12:45:00,65.28,65.33,65.25,65.29,9077.0,63.239,63.2874,63.2099,63.2487,9077.0
2023-08-01 12:50:00,65.28,65.3,65.23,65.3,38725.0,63.239,63.2584,63.1906,63.2584,38725.0
2023-08-01 12:55:00,65.28,65.34,65.27,65.3,52748.0,63.239,63.2971,63.2293,63.2584,52748.0
2023-08-01 13:00:00,65.31,65.4,65.28,65.29,91704.0,63.2681,63.3552,63.239,63.2487,91704.0
2023-08-01 13:05:00,65.3,65.36,65.24,65.26,30876.0,63.2584,63.3165,63.2002,63.2196,30876.0
2023-08-01 13:10:00,65.26,65.3,65.24,65.3,25519.0,63.2196,63.2584,63.2002,63.2584,25519.0
2023-08-01 13:15:00,65.29,65.37,65.29,65.34,10828.0,63.2487,63.3262,63.2487,63.2971,10828.0
2023-08-01 13:20:00,65.34,65.39,65.33,65.38,6988.0,63.2971,63.3456,63.2874,63.3359,6988.0
2023-08-01 13:25:00,65.39,65.47,65.36,65.43,12478.0,63.3456,63.4231,63.3165,63.3843,12478.0
2023-08-01 13:30:00,65.44,65.45,65.39,65.45,9264.0,63.394,63.4037,63.3456,63.4037,9264.0
2023-08-01 13:35:00,65.45,65.45,65.39,65.39,10628.0,63.4037,63.4037,63.3456,63.3456,10628.0
2023-08-01 13:40:00,65.39,65.4,65.28,65.34,17070.0,63.3456,63.3552,63.239,63.2971,17070.0
2023-08-01 13:45:00,65.33,65.37,65.31,65.36,21482.0,63.2874,63.3262,63.2681,63.3165,21482.0
2023-08-01 13:50:00,65.36,65.4,65.34,65.39,20027.0,63.3165,63.3552,63.2971,63.3456,20027.0
2023-08-01 13:55:00,65.39,65.41,65.34,65.34,14031.0,63.3456,63.3649,63.2971,63.2971,14031.0
2023-08-01 14:00:00,65.35,65.37,65.34,65.37,15623.0,63.3068,63.3262,63.2971,63.3262,15623.0
2023-08-01 14:05:00,65.36,65.38,65.34,65.37,16826.0,63.3165,63.3359,63.2971,63.3262,16826.0
2023-08-01 14:10:00,65.38,65.42,65.33,65.39,16783.0,63.3359,63.3746,63.2874,63.3456,16783.0
2023-08-01 14:15:00,65.4,65.48,65.39,65.45,24619.0,63.3552,63.4327,63.3456,63.4037,24619.0
2023-08-01 14:20:00,65.45,65.45,65.34,65.36,16167.0,63.4037,63.4037,63.2971,63.3165,16167.0
2023-08-01 14:25:00,65.37,65.44,65.36,65.39,16775.0,63.3262,63.394,63.3165,63.3456,16775.0
2023-08-01 14:30:00,65.41,65.44,65.38,65.39,19575.0,63.3649,63.394,63.3359,63.3456,19575.0
2023-08-01 14:35:00,65.41,65.51,65.4,65.49,12419.0,63.3649,63.4618,63.3552,63.4424,12419.0
2023-08-01 14:40:00,65.51,65.51,65.45,65.47,19215.0,63.4618,63.4618,63.4037,63.4231,19215.0
2023-08-01 14:45:00,65.48,65.51,65.47,65.5,10060.0,63.4327,63.4618,63.4231,63.4521,10060.0
2023-08-01 14:50:00,65.5,65.53,65.47,65.5,21869.0,63.4521,63.4812,63.4231,63.4521,21869.0
2023-08-01 14:55:00,65.5,65.55,65.46,65.55,16496.0,63.4521,63.5006,63.4134,63.5006,16496.0
2023-08-01 15:00:00,65.57,65.57,65.53,65.55,7750.0,63.5199,63.5199,63.4812,63.5006,7750.0
2023-08-01 15:05:00,65.56,65.59,65.53,65.58,11506.0,63.5102,63.5393,63.4812,63.5296,11506.0
2023-08-01 15:10:00,65.59,65.63,65.58,65.58,19510.0,63.5393,63.5781,63.5296,63.5296,19510.0
2023-08-01 15:15:00,65.58,65.6,65.54,65.57,28798.0,63.5296,63.549,63.4909,63.5199,28798.0
2023-08-01 15:20:00,65.56,65.63,65.51,65.58,58941.0,63.5102,63.5781,63.4618,63.5296,58941.0
2023-08-01 15:25:00,65.6,65.63,65.58,65.6,17522.0,63.549,63.5781,63.5296,63.549,17522.0
2023-08-01 15:30:00,65.6,65.69,65.57,65.68,19329.0,63.549,63.6362,63.5199,63.6265,19329.0
2023-08-01 15:35:00,65.68,65.69,65.63,65.66,20370.0,63.6265,63.6362,63.5781,63.6071,20370.0
2023-08-01 15:40:00,65.66,65.66,65.58,65.59,22392.0,63.6071,63.6071,63.5296,63.5393,22392.0
2023-08-01 15:45:00,65.6,65.76,65.6,65.74,25588.0,63.549,63.704,63.549,63.6846,25588.0
2023-08-01 15:50:00,65.75,65.91,65.75,65.88,63332.0,63.6943,63.8493,63.6943,63.8202,63332.0
2023-08-01 15:55:00,65.88,65.9,65.81,65.84,147968.0,63.8202,63.8396,63.7524,63.7815,147968.0
2023-08-02 09:30:00,65.44,65.47,65.01,65.27,78794.0,63.394,63.4231,62.9774,63.2293,78794.0
2023-08-02 09:35:00,65.3,65.3,64.96,65.14,22025.0,63.2584,63.2584,62.929,63.1034,22025.0
2023-08-02 09:40:00,65.19,65.69,65.19,65.39,91799.0,63.1518,63.6362,63.1518,63.3456,91799.0
2023-08-02 09:45:00,65.37,65.55,65.37,65.46,46210.0,63.3262,63.5006,63.3262,63.4134,46210.0
2023-08-02 09:50:00,65.48,65.48,65.25,65.34,32232.0,63.4327,63.4327,63.2099,63.2971,32232.0
2023-08-02 09:55:00,65.31,65.4,65.19,65.21,24422.0,63.2681,63.3552,63.1518,63.1712,24422.0
2023-08-02 10:00:00,65.23,65.35,65.18,65.34,90032.0,63.1906,63.3068,63.1421,63.2971,90032.0
2023-08-02 10:05:00,65.33,65.33,65.08,65.09,23688.0,63.2874,63.2874,63.0452,63.0549,23688.0
2023-08-02 10:10:00,65.09,65.2,65.09,65.17,15190.0,63.0549,63.1615,63.0549,63.1324,15190.0
2023-08-02 10:15:00,65.17,65.17,65.0,65.08,41031.0,63.1324,63.1324,62.9678,63.0452,41031.0
2023-08-02 10:20:00,65.06,65.21,65.03,65.13,23424.0,63.0259,63.1712,62.9968,63.0937,23424.0
2023-08-02 10:25:00,65.14,65.18,64.92,64.94,32501.0,63.1034,63.1421,62.8903,62.9096,32501.0
2023-08-02 10:30:00,64.94,65.06,64.91,65.04,24849.0,62.9096,63.0259,62.8806,63.0065,24849.0
2023-08-02 10:35:00,65.03,65.05,64.85,64.9,22696.0,62.9968,63.0162,62.8224,62.8709,22696.0
2023-08-02 10:40:00,64.89,64.94,64.79,64.81,28025.0,62.8612,62.9096,62.7643,62.7837,28025.0
2023-08-02 10:45:00,64.8,64.8,64.68,64.71,40305.0,62.774,62.774,62.6578,62.6868,40305.0
2023-08-02 10:50:00,64.72,64.78,64.71,64.72,15489.0,62.6965,62.7546,62.6868,62.6965,15489.0
2023-08-02 10:55:00,64.72,64.79,64.69,64.76,35308.0,62.6965,62.7643,62.6674,62.7353,35308.0
2023-08-02 11:00:00,64.75,64.88,64.75,64.84,34560.0,62.7256,62.8515,62.7256,62.8128,34560.0
2023-08-02 11:05:00,64.83,64.84,64.7,64.83,45432.0,62.8031,62.8128,62.6771,62.8031,45432.0
2023-08-02 11:10:00,64.83,64.9,64.8,64.86,41055.0,62.8031,62.8709,62.774,62.8321,41055.0
2023-08-02 11:15:00,64.88,64.91,64.73,64.77,90650.0,62.8515,62.8806,62.7062,62.7449,90650.0
2023-08-02 11:20:00,64.76,64.91,64.74,64.86,40286.0,62.7353,62.8806,62.7159,62.8321,40286.0
2023-08-02 11:25:00,64.87,64.95,64.84,64.87,33721.0,62.8418,62.9193,62.8128,62.8418,33721.0
2023-08-02 11:30:00,64.87,64.94,64.82,64.92,55387.0,62.8418,62.9096,62.7934,62.8903,55387.0
2023-08-02 11:35:00,64.91,64.98,64.74,64.93,81050.0,62.8806,62.9484,62.7159,62.8999,81050.0
2023-08-02 11:40:00,64.9,64.91,64.82,64.89,17584.0,62.8709,62.8806,62.7934,62.8612,17584.0
2023-08-02 11:45:00,64.89,64.94,64.87,64.91,11697.0,62.8612,62.9096,62.8418,62.8806,11697.0
2023-08-02 11:50:00,64.89,64.99,64.88,64.98,21496.0,62.8612,62.9581,62.8515,62.9484,21496.0
2023-08-02 11:55:00,64.98,65.01,64.95,64.97,15031.0,62.9484,62.9774,62.9193,62.9387,15031.0
2023-08-02 12:00:00,64.98,65.07,64.98,65.05,14580.0,62.9484,63.0356,62.9484,63.0162,14580.0
2023-08-02 12:05:00,65.04,65.16,65.04,65.11,15198.0,63.0065,63.1227,63.0065,63.0743,15198.0
2023-08-02 12:10:00,65.12,65.18,65.07,65.17,18197.0,63.084,63.1421,63.0356,63.1324,18197.0
2023-08-02 12:15:00,65.17,65.23,65.14,65.15,18934.0,63.1324,63.1906,63.1034,63.1131,18934.0
2023-08-02 12:20:00,65.16,65.18,65.1,65.12,18475.0,63.1227,63.1421,63.0646,63.084,18475.0
2023-08-02 12:25:00,65.14,65.26,65.12,65.24,77930.0,63.1034,63.2196,63.084,63.2002,77930.0
2023-08-02 12:30:00,65.25,65.32,65.19,65.31,10238.0,63.2099,63.2777,63.1518,63.2681,10238.0
2023-08-02 12:35:00,65.32,65.52,65.3,65.49,29036.0,63.2777,63.4715,63.2584,63.4424,29036.0
2023-08-02 12:40:00,65.49,65.49,65.34,65.41,24363.0,63.4424,63.4424,63.2971,63.3649,24363.0
2023-08-02 12:45:00,65.41,65.5,65.4,65.41,21728.0,63.3649,63.4521,63.3552,63.3649,21728.0
2023-08-02 12:50:00,65.41,65.43,65.26,65.28,22061.0,63.3649,63.3843,63.2196,63.239,22061.0
2023-08-02 12:55:00,65.29,65.32,65.24,65.3,38044.0,63.2487,63.2777,63.2002,63.2584,38044.0
2023-08-02 13:00:00,65.29,65.36,65.26,65.3,25576.0,63.2487,63.3165,63.2196,63.2584,25576.0
2023-08-02 13:05:00,65.3,65.3,65.19,65.25,18064.0,63.2584,63.2584,63.1518,63.2099,18064.0
2023-08-02 13:10:00,65.25,65.33,65.22,65.28,16567.0,63.2099,63.2874,63.1809,63.239,16567.0
2023-08-02 13:15:00,65.28,65.28,65.21,65.26,13496.0,63.239,63.239,63.1712,63.2196,13496.0
2023-08-02 13:20:00,65.26,65.26,65.21,65.22,20858.0,63.2196,63.2196,63.1712,63.1809,20858.0
2023-08-02 13:25:00,65.22,65.3,65.21,65.29,16257.0,63.1809,63.2584,63.1712,63.2487,16257.0
2023-08-02 13:30:00,65.29,65.32,65.26,65.31,11042.0,63.2487,63.2777,63.2196,63.2681,11042.0
2023-08-02 13:35:00,65.31,65.32,65.25,65.26,16845.0,63.2681,63.2777,63.2099,63.2196,16845.0
2023-08-02 13:40:00,65.25,65.26,65.21,65.21,15611.0,63.2099,63.2196,63.1712,63.1712,15611.0
2023-08-02 13:45:00,65.22,65.24,65.21,65.21,12745.0,63.1809,63.2002,63.1712,63.1712,12745.0
2023-08-02 13:50:00,65.21,65.23,65.19,65.21,23164.0,63.1712,63.1906,63.1518,63.1712,23164.0
2023-08-02 13:55:00,65.21,65.29,65.2,65.29,14935.0,63.1712,63.2487,63.1615,63.2487,14935.0
2023-08-02 14:00:00,65.29,65.33,65.27,65.31,16812.0,63.2487,63.2874,63.2293,63.2681,16812.0
2023-08-02 14:05:00,65.3,65.31,65.21,65.22,13303.0,63.2584,63.2681,63.1712,63.1809,13303.0
2023-08-02 14:10:00,65.22,65.32,65.21,65.3,17630.0,63.1809,63.2777,63.1712,63.2584,17630.0
2023-08-02 14:15:00,65.32,65.35,65.3,65.33,12090.0,63.2777,63.3068,63.2584,63.2874,12090.0
2023-08-02 14:20:00,65.34,65.34,65.29,65.3,12073.0,63.2971,63.2971,63.2487,63.2584,12073.0
2023-08-02 14:25:00,65.3,65.38,65.29,65.35,21760.0,63.2584,63.3359,63.2487,63.3068,21760.0
2023-08-02 14:30:00,65.34,65.38,65.29,65.29,29618.0,63.2971,63.3359,63.2487,63.2487,29618.0
2023-08-02 14:35:00,65.3,65.36,65.22,65.33,50157.0,63.2584,63.3165,63.1809,63.2874,50157.0
2023-08-02 14:40:00,65.33,65.38,65.32,65.37,28604.0,63.2874,63.3359,63.2777,63.3262,28604.0
2023-08-02 14:45:00,65.36,65.44,65.34,65.44,82259.0,63.3165,63.394,63.2971,63.394,82259.0
2023-08-02 14:50:00,65.44,65.45,65.39,65.42,20269.0,63.394,63.4037,63.3456,63.3746,20269.0
2023-08-02 14:55:00,65.42,65.42,65.35,65.42,40411.0,63.3746,63.3746,63.3068,63.3746,40411.0
2023-08-02 15:00:00,65.42,65.5,65.37,65.44,30580.0,63.3746,63.4521,63.3262,63.394,30580.0
2023-08-02 15:05:00,65.43,65.47,65.37,65.37,33165.0,63.3843,63.4231,63.3262,63.3262,33165.0
2023-08-02 15:10:00,65.36,65.4,65.33,65.4,28931.0,63.3165,63.3552,63.2874,63.3552,28931.0
2023-08-02 15:15:00,65.39,65.42,65.32,65.39,29950.0,63.3456,63.3746,63.2777,63.3456,29950.0
2023-08-02 15:20:00,65.39,65.45,65.34,65.34,79877.0,63.3456,63.4037,63.2971,63.2971,79877.0
2023-08-02 15:25:00,65.35,65.35,65.19,65.19,33333.0,63.3068,63.3068,63.1518,63.1518,33333.0
2023-08-02 15:30:00,65.19,65.37,65.19,65.31,46585.0,63.1518,63.3262,63.1518,63.2681,46585.0
2023-08-02 15:35:00,65.31,65.38,65.28,65.3,40141.0,63.2681,63.3359,63.239,63.2584,40141.0
2023-08-02 15:40:00,65.3,65.35,65.24,65.34,65497.0,63.2584,63.3068,63.2002,63.2971,65497.0
2023-08-02 15:45:00,65.33,65.37,65.29,65.35,69669.0,63.2874,63.3262,63.2487,63.3068,69669.0
2023-08-02 15:50:00,65.35,65.5,65.32,65.44,210885.0,63.3068,63.4521,63.2777,63.394,210885.0
2023-08-02 15:55:00,65.44,65.5,65.35,65.36,316601.0,63.394,63.4521,63.3068,63.3165,316601.0
2023-08-03 09:30:00,70.0,71.86,69.85,70.47,486550.0,67.8114,69.6133,67.6661,68.2667,486550.0
2023-08-03 09:35:00,70.43,70.78,69.5,69.51,115546.0,68.228,68.567,67.3271,67.3367,115546.0
2023-08-03 09:40:00,69.55,69.96,69.07,69.31,72515.0,67.3755,67.7727,66.9105,67.143,72515.0
2023-08-03 09:45:00,69.34,69.52,68.71,68.75,238976.0,67.1721,67.3464,66.5618,66.6005,238976.0
2023-08-03 09:50:00,68.74,69.42,68.71,69.16,100887.0,66.5908,67.2496,66.5618,66.9977,100887.0
2023-08-03 09:55:00,69.17,69.19,68.97,69.02,196763.0,67.0074,67.0267,66.8136,66.8621,196763.0
2023-08-03 10:00:00,69.01,69.23,68.97,69.09,83344.0,66.8524,67.0655,66.8136,66.9299,83344.0
2023-08-03 10:05:00,69.06,69.07,68.83,68.99,130003.0,66.9008,66.9105,66.678,66.833,130003.0
2023-08-03 10:10:00,68.97,69.1,68.94,69.0,105015.0,66.8136,66.9396,66.7846,66.8427,105015.0
2023-08-03 10:15:00,69.01,69.08,68.57,68.62,99564.0,66.8524,66.9202,66.4261,66.4746,99564.0
2023-08-03 10:20:00,68.59,68.86,68.48,68.78,53388.0,66.4455,66.7071,66.3389,66.6296,53388.0
2023-08-03 10:25:00,68.75,68.84,68.46,68.68,52036.0,66.6005,66.6877,66.3196,66.5327,52036.0
2023-08-03 10:30:00,68.65,68.86,68.49,68.77,63997.0,66.5036,66.7071,66.3486,66.6199,63997.0
2023-08-03 10:35:00,68.77,68.81,68.54,68.69,53057.0,66.6199,66.6586,66.3971,66.5424,53057.0
2023-08-03 10:40:00,68.66,68.78,68.56,68.76,27408.0,66.5133,66.6296,66.4164,66.6102,27408.0
2023-08-03 10:45:00,68.76,68.79,68.44,68.45,40011.0,66.6102,66.6393,66.3002,66.3099,40011.0
2023-08-03 10:50:00,68.44,68.58,68.37,68.47,48286.0,66.3002,66.4358,66.2324,66.3293,48286.0
2023-08-03 10:55:00,68.47,68.86,68.44,68.83,98598.0,66.3293,66.7071,66.3002,66.678,98598.0
2023-08-03 11:00:00,68.82,68.99,68.75,68.96,39255.0,66.6683,66.833,66.6005,66.8039,39255.0
2023-08-03 11:05:00,68.96,69.1,68.87,69.0,45253.0,66.8039,66.9396,66.7168,66.8427,45253.0
2023-08-03 11:10:00,68.98,69.26,68.96,69.26,62144.0,66.8233,67.0946,66.8039,67.0946,62144.0
2023-08-03 11:15:00,69.27,69.55,69.23,69.46,46994.0,67.1042,67.3755,67.0655,67.2883,46994.0
2023-08-03 11:20:00,69.47,69.66,69.26,69.51,112653.0,67.298,67.4821,67.0946,67.3367,112653.0
2023-08-03 11:25:00,69.51,69.58,69.41,69.45,42205.0,67.3367,67.4046,67.2399,67.2786,42205.0
2023-08-03 11:30:00,69.47,69.47,69.26,69.32,43387.0,67.298,67.298,67.0946,67.1527,43387.0
2023-08-03 11:35:00,69.28,69.29,69.13,69.2,27252.0,67.1139,67.1236,66.9686,67.0364,27252.0
2023-08-03 11:40:00,69.18,69.21,68.87,68.93,19430.0,67.0171,67.0461,66.7168,66.7749,19430.0
2023-08-03 11:45:00,68.94,69.04,68.75,68.96,25237.0,66.7846,66.8814,66.6005,66.8039,25237.0
2023-08-03 11:50:00,68.94,69.19,68.9,69.19,24889.0,66.7846,67.0267,66.7458,67.0267,24889.0
2023-08-03 11:55:00,69.19,69.25,69.13,69.22,21622.0,67.0267,67.0849,66.9686,67.0558,21622.0
2023-08-03 12:00:00,69.21,69.28,69.09,69.13,41526.0,67.0461,67.1139,66.9299,66.9686,41526.0
2023-08-03 12:05:00,69.13,69.33,69.03,69.31,38648.0,66.9686,67.1624,66.8718,67.143,38648.0
2023-08-03 12:10:00,69.32,69.57,69.28,69.57,44726.0,67.1527,67.3949,67.1139,67.3949,44726.0
2023-08-03 12:15:00,69.58,70.05,69.57,70.05,93704.0,67.4046,67.8599,67.3949,67.8599,93704.0
2023-08-03 12:20:00,70.05,70.15,69.85,70.14,86911.0,67.8599,67.9567,67.6661,67.947,86911.0
2023-08-03 12:25:00,70.15,70.34,70.14,70.26,59084.0,67.9567,68.1408,67.947,68.0633,59084.0
2023-08-03 12:30:00,70.26,70.38,70.16,70.26,36554.0,68.0633,68.1795,67.9664,68.0633,36554.0
2023-08-03 12:35:00,70.26,70.27,70.14,70.22,28533.0,68.0633,68.073,67.947,68.0245,28533.0
2023-08-03 12:40:00,70.23,70.36,70.17,70.36,79795.0,68.0342,68.1602,67.9761,68.1602,79795.0
2023-08-03 12:45:00,70.35,70.44,70.23,70.44,50418.0,68.1505,68.2377,68.0342,68.2377,50418.0
2023-08-03 12:50:00,70.44,70.5,70.4,70.47,23553.0,68.2377,68.2958,68.1989,68.2667,23553.0
2023-08-03 12:55:00,70.46,70.53,70.43,70.48,18542.0,68.257,68.3249,68.228,68.2764,18542.0
2023-08-03 13:00:00,70.48,70.49,70.22,70.29,36866.0,68.2764,68.2861,68.0245,68.0924,36866.0
2023-08-03 13:05:00,70.26,70.28,70.13,70.21,32740.0,68.0633,68.0827,67.9374,68.0149,32740.0
2023-08-03 13:10:00,70.22,70.39,70.22,70.36,26917.0,68.0245,68.1892,68.0245,68.1602,26917.0
2023-08-03 13:15:00,70.37,70.53,70.36,70.41,33813.0,68.1699,68.3249,68.1602,68.2086,33813.0
2023-08-03 13:20:00,70.4,70.44,70.33,70.4,19644.0,68.1989,68.2377,68.1311,68.1989,19644.0
2023-08-03 13:25:00,70.39,70.44,70.27,70.28,20933.0,68.1892,68.2377,68.073,68.0827,20933.0
2023-08-03 13:30:00,70.29,70.31,70.25,70.27,20099.0,68.0924,68.1117,68.0536,68.073,20099.0
2023-08-03 13:35:00,70.26,70.33,70.09,70.22,41030.0,68.0633,68.1311,67.8986,68.0245,41030.0
2023-08-03 13:40:00,70.2,70.3,70.18,70.26,24108.0,68.0052,68.102,67.9858,68.0633,24108.0
2023-08-03 13:45:00,70.28,70.32,70.22,70.27,19488.0,68.0827,68.1214,68.0245,68.073,19488.0
2023-08-03 13:50:00,70.26,70.32,70.26,70.29,47028.0,68.0633,68.1214,68.0633,68.0924,47028.0
2023-08-03 13:55:00,70.29,70.29,70.18,70.18,17202.0,68.0924,68.0924,67.9858,67.9858,17202.0
2023-08-03 14:00:00,70.17,70.32,70.15,70.32,37379.0,67.9761,68.1214,67.9567,68.1214,37379.0
2023-08-03 14:05:00,70.32,70.52,70.28,70.52,123233.0,68.1214,68.3152,68.0827,68.3152,123233.0
2023-08-03 14:10:00,70.53,70.79,70.45,70.74,131068.0,68.3249,68.5767,68.2474,68.5283,131068.0
2023-08-03 14:15:00,70.72,70.82,70.42,70.57,110739.0,68.5089,68.6058,68.2183,68.3636,110739.0
2023-08-03 14:20:00,70.6,70.87,70.58,70.87,71161.0,68.3927,68.6542,68.3733,68.6542,71161.0
2023-08-03 14:25:00,70.88,70.9,70.64,70.76,47334.0,68.6639,68.6833,68.4314,68.5477,47334.0
2023-08-03 14:30:00,70.77,70.85,70.71,70.72,49966.0,68.5573,68.6348,68.4992,68.5089,49966.0
2023-08-03 14:35:00,70.71,70.94,70.65,70.86,105685.0,68.4992,68.722,68.4411,68.6445,105685.0
2023-08-03 14:40:00,70.86,70.95,70.83,70.89,30387.0,68.6445,68.7317,68.6155,68.6736,30387.0
2023-08-03 14:45:00,70.89,70.9,70.82,70.86,44693.0,68.6736,68.6833,68.6058,68.6445,44693.0
2023-08-03 14:50:00,70.87,70.94,70.84,70.92,31488.0,68.6542,68.722,68.6252,68.7027,31488.0
2023-08-03 14:55:00,70.92,70.94,70.84,70.85,28326.0,68.7027,68.722,68.6252,68.6348,28326.0
2023-08-03 15:00:00,70.85,70.91,70.82,70.91,33751.0,68.6348,68.693,68.6058,68.693,33751.0
2023-08-03 15:05:00,70.91,70.92,70.8,70.87,108602.0,68.693,68.7027,68.5864,68.6542,108602.0
2023-08-03 15:10:00,70.87,70.9,70.73,70.79,99420.0,68.6542,68.6833,68.5186,68.5767,99420.0
2023-08-03 15:15:00,70.79,70.88,70.78,70.88,46229.0,68.5767,68.6639,68.567,68.6639,46229.0
2023-08-03 15:20:00,70.87,70.95,70.79,70.93,73581.0,68.6542,68.7317,68.5767,68.7123,73581.0
2023-08-03 15:25:00,70.94,70.99,70.88,70.94,67689.0,68.722,68.7705,68.6639,68.722,67689.0
2023-08-03 15:30:00,70.94,70.94,70.8,70.86,75032.0,68.722,68.722,68.5864,68.6445,75032.0
2023-08-03 15:35:00,70.85,70.89,70.75,70.81,178132.0,68.6348,68.6736,68.538,68.5961,178132.0
2023-08-03 15:40:00,70.81,70.94,70.78,70.78,253325.0,68.5961,68.722,68.567,68.567,253325.0
2023-08-03 15:45:00,70.78,70.78,70.55,70.56,152336.0,68.567,68.567,68.3442,68.3539,152336.0
2023-08-03 15:50:00,70.58,70.79,70.42,70.51,355419.0,68.3733,68.5767,68.2183,68.3055,355419.0
2023-08-03 15:55:00,70.47,70.59,70.27,70.46,759244.0,68.2667,68.383,68.073,68.257,759244.0
2023-08-04 09:30:00,70.73,71.31,70.73,71.22,202828.0,68.5186,69.0805,68.5186,68.9933,202828.0
2023-08-04 09:35:00,71.21,71.36,70.53,71.12,70153.0,68.9836,69.1289,68.3249,68.8964,70153.0
2023-08-04 09:40:00,71.12,71.64,71.1,71.58,43424.0,68.8964,69.4001,68.877,69.342,43424.0
2023-08-04 09:45:00,71.57,71.65,71.17,71.37,38275.0,69.3323,69.4098,68.9448,69.1386,38275.0
2023-08-04 09:50:00,71.39,71.55,71.35,71.47,25788.0,69.158,69.313,69.1192,69.2355,25788.0
2023-08-04 09:55:00,71.46,71.46,71.09,71.22,34916.0,69.2258,69.2258,68.8673,68.9933,34916.0
2023-08-04 10:00:00,71.24,71.35,71.02,71.16,66633.0,69.0127,69.1192,68.7995,68.9352,66633.0
2023-08-04 10:05:00,71.16,71.16,70.95,70.98,68619.0,68.9352,68.9352,68.7317,68.7608,68619.0
2023-08-04 10:10:00,70.99,71.02,70.77,70.77,46400.0,68.7705,68.7995,68.5573,68.5573,46400.0
2023-08-04 10:15:00,70.74,70.99,70.67,70.97,68570.0,68.5283,68.7705,68.4605,68.7511,68570.0
2023-08-04 10:20:00,70.95,71.07,70.93,71.01,18201.0,68.7317,68.848,68.7123,68.7898,18201.0
2023-08-04 10:25:00,71.03,71.04,70.87,71.03,29534.0,68.8092,68.8189,68.6542,68.8092,29534.0
2023-08-04 10:30:00,71.07,71.25,71.04,71.25,28400.0,68.848,69.0223,68.8189,69.0223,28400.0
2023-08-04 10:35:00,71.28,71.3,71.06,71.08,15360.0,69.0514,69.0708,68.8383,68.8577,15360.0
2023-08-04 10:40:00,71.09,71.19,71.07,71.18,16473.0,68.8673,68.9642,68.848,68.9545,16473.0
2023-08-04 10:45:00,71.2,71.25,71.14,71.24,13971.0,68.9739,69.0223,68.9158,69.0127,13971.0
2023-08-04 10:50:00,71.24,71.24,71.06,71.1,10185.0,69.0127,69.0127,68.8383,68.877,10185.0
2023-08-04 10:55:00,71.09,71.11,70.86,70.9,20527.0,68.8673,68.8867,68.6445,68.6833,20527.0
2023-08-04 11:00:00,70.92,70.98,70.79,70.94,24766.0,68.7027,68.7608,68.5767,68.722,24766.0
2023-08-04 11:05:00,70.94,70.94,70.85,70.86,14739.0,68.722,68.722,68.6348,68.6445,14739.0
2023-08-04 11:10:00,70.86,70.96,70.84,70.9,24322.0,68.6445,68.7414,68.6252,68.6833,24322.0
2023-08-04 11:15:00,70.89,70.95,70.87,70.95,12598.0,68.6736,68.7317,68.6542,68.7317,12598.0
2023-08-04 11:20:00,70.95,70.95,70.88,70.93,12219.0,68.7317,68.7317,68.6639,68.7123,12219.0
2023-08-04 11:25:00,70.92,71.03,70.87,71.03,21709.0,68.7027,68.8092,68.6542,68.8092,21709.0
2023-08-04 11:30:00,71.04,71.1,71.0,71.01,10749.0,68.8189,68.877,68.7802,68.7898,10749.0
2023-08-04 11:35:00,71.02,71.06,70.93,70.94,15445.0,68.7995,68.8383,68.7123,68.722,15445.0
2023-08-04 11:40:00,70.93,70.95,70.83,70.9,18871.0,68.7123,68.7317,68.6155,68.6833,18871.0
2023-08-04 11:45:00,70.92,71.02,70.92,71.01,20329.0,68.7027,68.7995,68.7027,68.7898,20329.0
2023-08-04 11:50:00,70.99,71.05,70.93,71.05,13840.0,68.7705,68.8286,68.7123,68.8286,13840.0
2023-08-04 11:55:00,71.06,71.16,71.06,71.1,12088.0,68.8383,68.9352,68.8383,68.877,12088.0
2023-08-04 12:00:00,71.1,71.33,71.09,71.31,20249.0,68.877,69.0998,68.8673,69.0805,20249.0
2023-08-04 12:05:00,71.33,71.33,71.19,71.31,20588.0,69.0998,69.0998,68.9642,69.0805,20588.0
2023-08-04 12:10:00,71.31,71.48,71.31,71.47,22673.0,69.0805,69.2452,69.0805,69.2355,22673.0
2023-08-04 12:15:00,71.46,71.52,71.39,71.39,13977.0,69.2258,69.2839,69.158,69.158,13977.0
2023-08-04 12:20:00,71.4,71.47,71.35,71.47,12092.0,69.1677,69.2355,69.1192,69.2355,12092.0
2023-08-04 12:25:00,71.47,71.57,71.47,71.56,13945.0,69.2355,69.3323,69.2355,69.3226,13945.0
2023-08-04 12:30:00,71.56,71.6,71.43,71.44,13587.0,69.3226,69.3614,69.1967,69.2064,13587.0
2023-08-04 12:35:00,71.45,71.45,71.36,71.4,14225.0,69.2161,69.2161,69.1289,69.1677,14225.0
2023-08-04 12:40:00,71.41,71.47,71.36,71.47,16586.0,69.1773,69.2355,69.1289,69.2355,16586.0
2023-08-04 12:45:00,71.48,71.52,71.45,71.51,12110.0,69.2452,69.2839,69.2161,69.2742,12110.0
2023-08-04 12:50:00,71.51,71.51,71.44,71.45,7875.0,69.2742,69.2742,69.2064,69.2161,7875.0
2023-08-04 12:55:00,71.45,71.6,71.44,71.59,52699.0,69.2161,69.3614,69.2064,69.3517,52699.0
2023-08-04 13:00:00,71.59,71.75,71.58,71.74,25955.0,69.3517,69.5067,69.342,69.497,25955.0
2023-08-04 13:05:00,71.74,71.74,71.63,71.72,24139.0,69.497,69.497,69.3905,69.4776,24139.0
2023-08-04 13:10:00,71.71,71.74,71.68,71.72,24806.0,69.468,69.497,69.4389,69.4776,24806.0
2023-08-04 13:15:00,71.72,71.74,71.69,71.72,19550.0,69.4776,69.497,69.4486,69.4776,19550.0
2023-08-04 13:20:00,71.7,71.7,71.51,71.53,15768.0,69.4583,69.4583,69.2742,69.2936,15768.0
2023-08-04 13:25:00,71.54,71.55,71.46,71.54,24290.0,69.3033,69.313,69.2258,69.3033,24290.0
2023-08-04 13:30:00,71.54,71.54,71.45,71.52,22366.0,69.3033,69.3033,69.2161,69.2839,22366.0
2023-08-04 13:35:00,71.51,71.51,71.4,71.43,29746.0,69.2742,69.2742,69.1677,69.1967,29746.0
2023-08-04 13:40:00,71.43,71.48,71.39,71.45,24697.0,69.1967,69.2452,69.158,69.2161,24697.0
2023-08-04 13:45:00,71.45,71.51,71.45,71.47,17421.0,69.2161,69.2742,69.2161,69.2355,17421.0
2023-08-04 13:50:00,71.47,71.53,71.42,71.53,24186.0,69.2355,69.2936,69.187,69.2936,24186.0
2023-08-04 13:55:00,71.52,71.52,71.29,71.32,289173.0,69.2839,69.2839,69.0611,69.0902,289173.0
2023-08-04 14:00:00,71.31,71.31,70.99,71.04,25146.0,69.0805,69.0805,68.7705,68.8189,25146.0
2023-08-04 14:05:00,71.0,71.16,71.0,71.12,32524.0,68.7802,68.9352,68.7802,68.8964,32524.0
2023-08-04 14:10:00,71.11,71.26,71.08,71.17,27090.0,68.8867,69.032,68.8577,68.9448,27090.0
2023-08-04 14:15:00,71.16,71.22,71.08,71.22,98167.0,68.9352,68.9933,68.8577,68.9933,98167.0
2023-08-04 14:20:00,71.22,71.23,71.05,71.13,108341.0,68.9933,69.003,68.8286,68.9061,108341.0
2023-08-04 14:25:00,71.1,71.14,70.98,71.05,104292.0,68.877,68.9158,68.7608,68.8286,104292.0
2023-08-04 14:30:00,71.04,71.15,71.03,71.12,63267.0,68.8189,68.9255,68.8092,68.8964,63267.0
2023-08-04 14:35:00,71.11,71.14,70.99,71.0,76315.0,68.8867,68.9158,68.7705,68.7802,76315.0
2023-08-04 14:40:00,71.01,71.12,71.01,71.09,61639.0,68.7898,68.8964,68.7898,68.8673,61639.0
2023-08-04 14:45:00,71.09,71.18,71.05,71.13,65187.0,68.8673,68.9545,68.8286,68.9061,65187.0
2023-08-04 14:50:00,71.14,71.22,71.05,71.06,23637.0,68.9158,68.9933,68.8286,68.8383,23637.0
2023-08-04 14:55:00,71.06,71.06,70.85,71.0,70346.0,68.8383,68.8383,68.6348,68.7802,70346.0
2023-08-04 15:00:00,71.0,71.0,70.75,70.78,54331.0,68.7802,68.7802,68.538,68.567,54331.0
2023-08-04 15:05:00,70.79,70.89,70.72,70.72,30162.0,68.5767,68.6736,68.5089,68.5089,30162.0
2023-08-04 15:10:00,70.71,70.94,70.71,70.94,51323.0,68.4992,68.722,68.4992,68.722,51323.0
2023-08-04 15:15:00,70.94,71.01,70.83,70.88,67997.0,68.722,68.7898,68.6155,68.6639,67997.0
2023-08-04 15:20:00,70.87,70.9,70.76,70.83,110295.0,68.6542,68.6833,68.5477,68.6155,110295.0
2023-08-04 15:25:00,70.79,70.87,70.62,70.69,49642.0,68.5767,68.6542,68.412,68.4799,49642.0
2023-08-04 15:30:00,70.69,70.82,70.61,70.7,65831.0,68.4799,68.6058,68.4024,68.4895,65831.0
2023-08-04 15:35:00,70.7,70.74,70.59,70.68,124508.0,68.4895,68.5283,68.383,68.4702,124508.0
2023-08-04 15:40:00,70.67,70.72,70.63,70.71,71574.0,68.4605,68.5089,68.4217,68.4992,71574.0
2023-08-04 15:45:00,70.71,70.83,70.71,70.82,84204.0,68.4992,68.6155,68.4992,68.6058,84204.0
2023-08-04 15:50:00,70.81,70.83,70.71,70.81,208985.0,68.5961,68.6155,68.4992,68.5961,208985.0
2023-08-04 15:55:00,70.81,71.02,70.81,71.02,438038.0,68.5961,68.7995,68.5961,68.7995,438038.0
2023-08-07 09:30:00,71.42,71.96,71.35,71.95,128816.0,69.187,69.7101,69.1192,69.7005,128816.0
2023-08-07 09:35:00,71.95,72.07,71.76,71.9,32608.0,69.7005,69.8167,69.5164,69.652,32608.0
2023-08-07 09:40:00,71.84,71.94,71.66,71.7,25486.0,69.5939,69.6908,69.4195,69.4583,25486.0
2023-08-07 09:45:00,71.71,72.27,71.7,72.25,39668.0,69.468,70.0105,69.4583,69.9911,39668.0
2023-08-07 09:50:00,72.25,72.71,72.25,72.61,61192.0,69.9911,70.4367,69.9911,70.3398,61192.0
2023-08-07 09:55:00,72.64,72.68,72.4,72.59,55633.0,70.3689,70.4076,70.1364,70.3204,55633.0
2023-08-07 10:00:00,72.6,72.61,72.26,72.33,46413.0,70.3301,70.3398,70.0008,70.0686,46413.0
2023-08-07 10:05:00,72.33,72.52,72.22,72.52,47111.0,70.0686,70.2526,69.962,70.2526,47111.0
2023-08-07 10:10:00,72.53,72.57,72.42,72.48,34566.0,70.2623,70.3011,70.1558,70.2139,34566.0
2023-08-07 10:15:00,72.48,72.49,72.32,72.33,24891.0,70.2139,70.2236,70.0589,70.0686,24891.0
2023-08-07 10:20:00,72.33,72.33,72.14,72.19,17973.0,70.0686,70.0686,69.8845,69.933,17973.0
2023-08-07 10:25:00,72.19,72.21,71.96,72.12,27261.0,69.933,69.9523,69.7101,69.8651,27261.0
2023-08-07 10:30:00,72.13,72.17,72.04,72.17,20901.0,69.8748,69.9136,69.7876,69.9136,20901.0
2023-08-07 10:35:00,72.17,72.32,72.12,72.17,19103.0,69.9136,70.0589,69.8651,69.9136,19103.0
2023-08-07 10:40:00,72.17,72.2,72.07,72.08,22038.0,69.9136,69.9426,69.8167,69.8264,22038.0
2023-08-07 10:45:00,72.06,72.12,72.02,72.09,20386.0,69.807,69.8651,69.7683,69.8361,20386.0
2023-08-07 10:50:00,72.09,72.15,71.99,72.04,55720.0,69.8361,69.8942,69.7392,69.7876,55720.0
2023-08-07 10:55:00,72.05,72.15,71.97,72.06,26741.0,69.7973,69.8942,69.7198,69.807,26741.0
2023-08-07 11:00:00,72.04,72.08,71.96,71.96,33347.0,69.7876,69.8264,69.7101,69.7101,33347.0
2023-08-07 11:05:00,71.92,71.97,71.83,71.9,29208.0,69.6714,69.7198,69.5842,69.652,29208.0
2023-08-07 11:10:00,71.91,71.94,71.67,71.72,49341.0,69.6617,69.6908,69.4292,69.4776,49341.0
2023-08-07 11:15:00,71.73,71.73,71.59,71.72,24040.0,69.4873,69.4873,69.3517,69.4776,24040.0
2023-08-07 11:20:00,71.74,71.87,71.73,71.83,21552.0,69.497,69.623,69.4873,69.5842,21552.0
2023-08-07 11:25:00,71.83,71.84,71.73,71.78,8991.0,69.5842,69.5939,69.4873,69.5358,8991.0
2023-08-07 11:30:00,71.78,71.81,71.7,71.8,16189.0,69.5358,69.5648,69.4583,69.5551,16189.0
2023-08-07 11:35:00,71.77,71.84,71.73,71.81,14685.0,69.5261,69.5939,69.4873,69.5648,14685.0
2023-08-07 11:40:00,71.84,71.86,71.72,71.73,12025.0,69.5939,69.6133,69.4776,69.4873,12025.0
2023-08-07 11:45:00,71.75,71.79,71.73,71.75,10333.0,69.5067,69.5455,69.4873,69.5067,10333.0
2023-08-07 11:50:00,71.74,71.76,71.62,71.75,24494.0,69.497,69.5164,69.3808,69.5067,24494.0
2023-08-07 11:55:00,71.75,71.81,71.74,71.81,11013.0,69.5067,69.5648,69.497,69.5648,11013.0
2023-08-07 12:00:00,71.81,71.84,71.79,71.84,8198.0,69.5648,69.5939,69.5455,69.5939,8198.0
2023-08-07 12:05:00,71.84,71.92,71.8,71.89,12864.0,69.5939,69.6714,69.5551,69.6423,12864.0
2023-08-07 12:10:00,71.89,71.94,71.84,71.91,22811.0,69.6423,69.6908,69.5939,69.6617,22811.0
2023-08-07 12:15:00,71.92,71.97,71.85,71.96,27370.0,69.6714,69.7198,69.6036,69.7101,27370.0
2023-08-07 12:20:00,71.95,71.99,71.93,71.96,14590.0,69.7005,69.7392,69.6811,69.7101,14590.0
2023-08-07 12:25:00,71.95,72.03,71.95,72.01,18885.0,69.7005,69.778,69.7005,69.7586,18885.0
2023-08-07 12:30:00,72.02,72.11,71.98,72.09,23256.0,69.7683,69.8555,69.7295,69.8361,23256.0
2023-08-07 12:35:00,72.09,72.21,72.09,72.18,25379.0,69.8361,69.9523,69.8361,69.9233,25379.0
2023-08-07 12:40:00,72.17,72.23,72.15,72.23,33920.0,69.9136,69.9717,69.8942,69.9717,33920.0
2023-08-07 12:45:00,72.25,72.27,72.19,72.25,26092.0,69.9911,70.0105,69.933,69.9911,26092.0
2023-08-07 12:50:00,72.24,72.31,72.14,72.31,34277.0,69.9814,70.0492,69.8845,70.0492,34277.0
2023-08-07 12:55:00,72.31,72.35,72.2,72.2,48869.0,70.0492,70.088,69.9426,69.9426,48869.0
2023-08-07 13:00:00,72.21,72.22,72.1,72.19,112685.0,69.9523,69.962,69.8458,69.933,112685.0
2023-08-07 13:05:00,72.2,72.26,72.06,72.08,33941.0,69.9426,70.0008,69.807,69.8264,33941.0
2023-08-07 13:10:00,72.08,72.14,72.0,72.03,18572.0,69.8264,69.8845,69.7489,69.778,18572.0
2023-08-07 13:15:00,72.01,72.06,71.99,72.06,28577.0,69.7586,69.807,69.7392,69.807,28577.0
2023-08-07 13:20:00,72.06,72.14,72.06,72.09,16196.0,69.807,69.8845,69.807,69.8361,16196.0
2023-08-07 13:25:00,72.09,72.14,72.03,72.06,15149.0,69.8361,69.8845,69.778,69.807,15149.0
2023-08-07 13:30:00,72.06,72.08,71.97,72.02,12490.0,69.807,69.8264,69.7198,69.7683,12490.0
2023-08-07 13:35:00,72.02,72.05,71.99,72.01,16647.0,69.7683,69.7973,69.7392,69.7586,16647.0
2023-08-07 13:40:00,72.01,72.05,71.99,72.01,16446.0,69.7586,69.7973,69.7392,69.7586,16446.0
2023-08-07 13:45:00,72.01,72.04,71.93,72.0,30042.0,69.7586,69.7876,69.6811,69.7489,30042.0
2023-08-07 13:50:00,71.99,71.99,71.81,71.81,62276.0,69.7392,69.7392,69.5648,69.5648,62276.0
2023-08-07 13:55:00,71.82,71.87,71.74,71.8,61709.0,69.5745,69.623,69.497,69.5551,61709.0
2023-08-07 14:00:00,71.81,71.85,71.67,71.69,14924.0,69.5648,69.6036,69.4292,69.4486,14924.0
2023-08-07 14:05:00,71.69,71.69,71.54,71.56,18258.0,69.4486,69.4486,69.3033,69.3226,18258.0
2023-08-07 14:10:00,71.56,71.57,71.48,71.51,8035.0,69.3226,69.3323,69.2452,69.2742,8035.0
2023-08-07 14:15:00,71.5,71.55,71.44,71.54,17088.0,69.2645,69.313,69.2064,69.3033,17088.0
2023-08-07 14:20:00,71.53,71.53,71.43,71.44,11274.0,69.2936,69.2936,69.1967,69.2064,11274.0
2023-08-07 14:25:00,71.43,71.44,71.35,71.38,15469.0,69.1967,69.2064,69.1192,69.1483,15469.0
2023-08-07 14:30:00,71.39,71.57,71.38,71.56,15237.0,69.158,69.3323,69.1483,69.3226,15237.0
2023-08-07 14:35:00,71.55,71.58,71.43,71.44,8664.0,69.313,69.342,69.1967,69.2064,8664.0
2023-08-07 14:40:00,71.42,71.46,71.4,71.4,7856.0,69.187,69.2258,69.1677,69.1677,7856.0
2023-08-07 14:45:00,71.41,71.43,71.37,71.43,12509.0,69.1773,69.1967,69.1386,69.1967,12509.0
2023-08-07 14:50:00,71.44,71.44,71.36,71.4,11724.0,69.2064,69.2064,69.1289,69.1677,11724.0
2023-08-07 14:55:00,71.38,71.45,71.38,71.42,17310.0,69.1483,69.2161,69.1483,69.187,17310.0
2023-08-07 15:00:00,71.42,71.43,71.26,71.27,13589.0,69.187,69.1967,69.032,69.0417,13589.0
2023-08-07 15:05:00,71.27,71.38,71.26,71.27,35523.0,69.0417,69.1483,69.032,69.0417,35523.0
2023-08-07 15:10:00,71.27,71.31,71.17,71.17,17874.0,69.0417,69.0805,68.9448,68.9448,17874.0
2023-08-07 15:15:00,71.17,71.23,71.16,71.22,20054.0,68.9448,69.003,68.9352,68.9933,20054.0
2023-08-07 15:20:00,71.23,71.23,71.08,71.09,27472.0,69.003,69.003,68.8577,68.8673,27472.0
2023-08-07 15:25:00,71.08,71.2,71.08,71.19,28843.0,68.8577,68.9739,68.8577,68.9642,28843.0
2023-08-07 15:30:00,71.18,71.2,71.11,71.14,40384.0,68.9545,68.9739,68.8867,68.9158,40384.0
2023-08-07 15:35:00,71.14,71.24,71.13,71.21,28750.0,68.9158,69.0127,68.9061,68.9836,28750.0
2023-08-07 15:40:00,71.21,71.31,71.21,71.26,22243.0,68.9836,69.0805,68.9836,69.032,22243.0
2023-08-07 15:45:00,71.26,71.29,71.21,71.27,27617.0,69.032,69.0611,68.9836,69.0417,27617.0
2023-08-07 15:50:00,71.28,71.35,71.27,71.32,76158.0,69.0514,69.1192,69.0417,69.0902,76158.0
2023-08-07 15:55:00,71.31,71.39,71.25,71.39,201160.0,69.0805,69.158,69.0223,69.158,201160.0
2023-08-08 09:30:00,70.72,70.93,70.6,70.87,79346.0,68.5089,68.7123,68.3927,68.6542,79346.0
2023-08-08 09:35:00,70.83,70.83,70.5,70.62,23730.0,68.6155,68.6155,68.2958,68.412,23730.0
2023-08-08 09:40:00,70.63,70.77,70.6,70.61,22215.0,68.4217,68.5573,68.3927,68.4024,22215.0
2023-08-08 09:45:00,70.6,70.71,70.56,70.56,41225.0,68.3927,68.4992,68.3539,68.3539,41225.0
2023-08-08 09:50:00,70.56,70.83,70.55,70.72,24946.0,68.3539,68.6155,68.3442,68.5089,24946.0
2023-08-08 09:55:00,70.69,70.69,70.41,70.53,24595.0,68.4799,68.4799,68.2086,68.3249,24595.0
2023-08-08 10:00:00,70.51,70.51,70.11,70.16,31443.0,68.3055,68.3055,67.918,67.9664,31443.0
2023-08-08 10:05:00,70.15,70.21,69.99,70.21,20670.0,67.9567,68.0149,67.8017,68.0149,20670.0
2023-08-08 10:10:00,70.22,70.22,69.96,70.02,67076.0,68.0245,68.0245,67.7727,67.8308,67076.0
2023-08-08 10:15:00,70.0,70.31,69.99,70.28,58349.0,67.8114,68.1117,67.8017,68.0827,58349.0
2023-08-08 10:20:00,70.27,70.27,70.04,70.05,20562.0,68.073,68.073,67.8502,67.8599,20562.0
2023-08-08 10:25:00,70.03,70.24,70.03,70.2,25135.0,67.8405,68.0439,67.8405,68.0052,25135.0
2023-08-08 10:30:00,70.2,70.2,70.01,70.16,14871.0,68.0052,68.0052,67.8211,67.9664,14871.0
2023-08-08 10:35:00,70.14,70.19,70.08,70.16,10240.0,67.947,67.9955,67.8889,67.9664,10240.0
2023-08-08 10:40:00,70.17,70.3,70.16,70.22,14339.0,67.9761,68.102,67.9664,68.0245,14339.0
2023-08-08 10:45:00,70.23,70.25,70.15,70.22,12907.0,68.0342,68.0536,67.9567,68.0245,12907.0
2023-08-08 10:50:00,70.17,70.25,70.15,70.17,9213.0,67.9761,68.0536,67.9567,67.9761,9213.0
2023-08-08 10:55:00,70.15,70.27,70.13,70.24,16781.0,67.9567,68.073,67.9374,68.0439,16781.0
2023-08-08 11:00:00,70.25,70.26,70.13,70.13,14813.0,68.0536,68.0633,67.9374,67.9374,14813.0
2023-08-08 11:05:00,70.14,70.14,70.0,70.04,13618.0,67.947,67.947,67.8114,67.8502,13618.0
2023-08-08 11:10:00,70.05,70.09,70.01,70.06,8201.0,67.8599,67.8986,67.8211,67.8695,8201.0
2023-08-08 11:15:00,70.06,70.12,70.03,70.12,11526.0,67.8695,67.9277,67.8405,67.9277,11526.0
2023-08-08 11:20:00,70.14,70.14,70.0,70.03,15732.0,67.947,67.947,67.8114,67.8405,15732.0
2023-08-08 11:25:00,70.03,70.13,69.99,70.1,22425.0,67.8405,67.9374,67.8017,67.9083,22425.0
2023-08-08 11:30:00,70.1,70.1,69.99,70.03,17446.0,67.9083,67.9083,67.8017,67.8405,17446.0
2023-08-08 11:35:00,70.02,70.06,70.01,70.06,15498.0,67.8308,67.8695,67.8211,67.8695,15498.0
2023-08-08 11:40:00,70.08,70.09,70.0,70.05,16509.0,67.8889,67.8986,67.8114,67.8599,16509.0
2023-08-08 11:45:00,70.05,70.15,70.04,70.12,11376.0,67.8599,67.9567,67.8502,67.9277,11376.0
2023-08-08 11:50:00,70.13,70.15,70.07,70.08,11440.0,67.9374,67.9567,67.8792,67.8889,11440.0
2023-08-08 11:55:00,70.08,70.16,70.07,70.16,15922.0,67.8889,67.9664,67.8792,67.9664,15922.0
2023-08-08 12:00:00,70.14,70.22,70.13,70.2,9352.0,67.947,68.0245,67.9374,68.0052,9352.0
2023-08-08 12:05:00,70.19,70.26,70.19,70.2,10258.0,67.9955,68.0633,67.9955,68.0052,10258.0
2023-08-08 12:10:00,70.2,70.24,70.19,70.22,7315.0,68.0052,68.0439,67.9955,68.0245,7315.0
2023-08-08 12:15:00,70.23,70.26,70.16,70.23,17907.0,68.0342,68.0633,67.9664,68.0342,17907.0
2023-08-08 12:20:00,70.24,70.26,70.19,70.22,9288.0,68.0439,68.0633,67.9955,68.0245,9288.0
2023-08-08 12:25:00,70.23,70.35,70.23,70.27,15801.0,68.0342,68.1505,68.0342,68.073,15801.0
2023-08-08 12:30:00,70.27,70.37,70.26,70.36,14980.0,68.073,68.1699,68.0633,68.1602,14980.0
2023-08-08 12:35:00,70.37,70.41,70.33,70.37,12454.0,68.1699,68.2086,68.1311,68.1699,12454.0
2023-08-08 12:40:00,70.37,70.42,70.36,70.4,9451.0,68.1699,68.2183,68.1602,68.1989,9451.0
2023-08-08 12:45:00,70.39,70.44,70.38,70.41,5601.0,68.1892,68.2377,68.1795,68.2086,5601.0
2023-08-08 12:50:00,70.42,70.43,70.35,70.39,7322.0,68.2183,68.228,68.1505,68.1892,7322.0
2023-08-08 12:55:00,70.4,70.5,70.39,70.5,7823.0,68.1989,68.2958,68.1892,68.2958,7823.0
2023-08-08 13:00:00,70.48,70.51,70.4,70.42,9984.0,68.2764,68.3055,68.1989,68.2183,9984.0
2023-08-08 13:05:00,70.43,70.43,70.35,70.39,8989.0,68.228,68.228,68.1505,68.1892,8989.0
2023-08-08 13:10:00,70.4,70.41,70.32,70.39,12670.0,68.1989,68.2086,68.1214,68.1892,12670.0
2023-08-08 13:15:00,70.4,70.42,70.34,70.36,14719.0,68.1989,68.2183,68.1408,68.1602,14719.0
2023-08-08 13:20:00,70.36,70.37,70.15,70.16,14701.0,68.1602,68.1699,67.9567,67.9664,14701.0
2023-08-08 13:25:00,70.17,70.21,70.13,70.17,22874.0,67.9761,68.0149,67.9374,67.9761,22874.0
2023-08-08 13:30:00,70.16,70.18,70.01,70.01,18556.0,67.9664,67.9858,67.8211,67.8211,18556.0
2023-08-08 13:35:00,70.03,70.08,69.99,70.05,36114.0,67.8405,67.8889,67.8017,67.8599,36114.0
2023-08-08 13:40:00,70.06,70.17,70.01,70.11,92754.0,67.8695,67.9761,67.8211,67.918,92754.0
2023-08-08 13:45:00,70.09,70.24,70.08,70.17,77623.0,67.8986,68.0439,67.8889,67.9761,77623.0
2023-08-08 13:50:00,70.16,70.17,70.09,70.11,21464.0,67.9664,67.9761,67.8986,67.918,21464.0
2023-08-08 13:55:00,70.12,70.19,70.04,70.1,54342.0,67.9277,67.9955,67.8502,67.9083,54342.0
2023-08-08 14:00:00,70.09,70.12,69.99,69.99,19034.0,67.8986,67.9277,67.8017,67.8017,19034.0
2023-08-08 14:05:00,70.01,70.05,69.87,69.87,105696.0,67.8211,67.8599,67.6855,67.6855,105696.0
2023-08-08 14:10:00,69.86,69.88,69.74,69.86,33259.0,67.6758,67.6952,67.5596,67.6758,33259.0
2023-08-08 14:15:00,69.86,70.03,69.84,69.94,26724.0,67.6758,67.8405,67.6564,67.7533,26724.0
2023-08-08 14:20:00,69.94,70.0,69.92,69.93,17725.0,67.7533,67.8114,67.7339,67.7436,17725.0
2023-08-08 14:25:00,69.94,69.96,69.9,69.95,20234.0,67.7533,67.7727,67.7146,67.763,20234.0
2023-08-08 14:30:00,69.94,70.1,69.89,70.1,17546.0,67.7533,67.9083,67.7049,67.9083,17546.0
2023-08-08 14:35:00,70.09,70.14,70.06,70.09,19268.0,67.8986,67.947,67.8695,67.8986,19268.0
2023-08-08 14:40:00,70.09,70.09,70.03,70.05,13113.0,67.8986,67.8986,67.8405,67.8599,13113.0
2023-08-08 14:45:00,70.06,70.16,70.06,70.14,12699.0,67.8695,67.9664,67.8695,67.947,12699.0
2023-08-08 14:50:00,70.13,70.16,70.11,70.13,14995.0,67.9374,67.9664,67.918,67.9374,14995.0
2023-08-08 14:55:00,70.14,70.27,70.1,70.25,25831.0,67.947,68.073,67.9083,68.0536,25831.0
2023-08-08 15:00:00,70.25,70.25,70.14,70.2,20499.0,68.0536,68.0536,67.947,68.0052,20499.0
2023-08-08 15:05:00,70.21,70.22,70.13,70.17,18912.0,68.0149,68.0245,67.9374,67.9761,18912.0
2023-08-08 15:10:00,70.16,70.22,70.15,70.2,19691.0,67.9664,68.0245,67.9567,68.0052,19691.0
2023-08-08 15:15:00,70.2,70.21,70.15,70.19,37957.0,68.0052,68.0149,67.9567,67.9955,37957.0
2023-08-08 15:20:00,70.19,70.2,70.1,70.19,34541.0,67.9955,68.0052,67.9083,67.9955,34541.0
2023-08-08 15:25:00,70.19,70.23,70.13,70.17,26044.0,67.9955,68.0342,67.9374,67.9761,26044.0
2023-08-08 15:30:00,70.17,70.25,70.17,70.25,42358.0,67.9761,68.0536,67.9761,68.0536,42358.0
2023-08-08 15:35:00,70.25,70.42,70.24,70.41,57137.0,68.0536,68.2183,68.0439,68.2086,57137.0
2023-08-08 15:40:00,70.42,70.59,70.42,70.51,54034.0,68.2183,68.383,68.2183,68.3055,54034.0
2023-08-08 15:45:00,70.52,70.54,70.41,70.47,49499.0,68.3152,68.3345,68.2086,68.2667,49499.0
2023-08-08 15:50:00,70.46,70.55,70.24,70.27,209350.0,68.257,68.3442,68.0439,68.073,209350.0
2023-08-08 15:55:00,70.27,70.31,70.17,70.24,375622.0,68.073,68.1117,67.9761,68.0439,375622.0
2023-08-09 09:30:00,70.29,70.46,70.18,70.21,40191.0,68.0924,68.257,67.9858,68.0149,40191.0
2023-08-09 09:35:00,70.25,70.29,70.07,70.09,7523.0,68.0536,68.0924,67.8792,67.8986,7523.0
2023-08-09 09:40:00,70.12,70.18,69.92,69.95,11807.0,67.9277,67.9858,67.7339,67.763,11807.0
2023-08-09 09:45:00,69.99,70.21,69.94,70.17,14074.0,67.8017,68.0149,67.7533,67.9761,14074.0
2023-08-09 09:50:00,70.13,70.19,70.05,70.12,10931.0,67.9374,67.9955,67.8599,67.9277,10931.0
2023-08-09 09:55:00,70.12,70.24,70.05,70.23,13452.0,67.9277,68.0439,67.8599,68.0342,13452.0
2023-08-09 10:00:00,70.22,70.27,70.19,70.23,14414.0,68.0245,68.073,67.9955,68.0342,14414.0
2023-08-09 10:05:00,70.23,70.23,69.96,70.02,18026.0,68.0342,68.0342,67.7727,67.8308,18026.0
2023-08-09 10:10:00,70.01,70.26,69.99,70.23,141316.0,67.8211,68.0633,67.8017,68.0342,141316.0
2023-08-09 10:15:00,70.26,70.43,70.23,70.34,18175.0,68.0633,68.228,68.0342,68.1408,18175.0
2023-08-09 10:20:00,70.33,70.33,70.21,70.22,12693.0,68.1311,68.1311,68.0149,68.0245,12693.0
2023-08-09 10:25:00,70.22,70.34,70.18,70.33,31751.0,68.0245,68.1408,67.9858,68.1311,31751.0
2023-08-09 10:30:00,70.31,70.36,70.21,70.23,12178.0,68.1117,68.1602,68.0149,68.0342,12178.0
2023-08-09 10:35:00,70.23,70.29,70.14,70.15,21740.0,68.0342,68.0924,67.947,67.9567,21740.0
2023-08-09 10:40:00,70.13,70.26,70.07,70.23,53180.0,67.9374,68.0633,67.8792,68.0342,53180.0
2023-08-09 10:45:00,70.24,70.24,70.11,70.15,19901.0,68.0439,68.0439,67.918,67.9567,19901.0
2023-08-09 10:50:00,70.14,70.15,70.04,70.07,35572.0,67.947,67.9567,67.8502,67.8792,35572.0
2023-08-09 10:55:00,70.07,70.09,69.89,69.97,78515.0,67.8792,67.8986,67.7049,67.7824,78515.0
2023-08-09 11:00:00,69.97,70.02,69.94,69.98,14804.0,67.7824,67.8308,67.7533,67.792,14804.0
2023-08-09 11:05:00,69.98,70.0,69.91,69.96,16260.0,67.792,67.8114,67.7242,67.7727,16260.0
2023-08-09 11:10:00,69.96,70.0,69.86,69.91,45153.0,67.7727,67.8114,67.6758,67.7242,45153.0
2023-08-09 11:15:00,69.91,69.92,69.81,69.88,26424.0,67.7242,67.7339,67.6274,67.6952,26424.0
2023-08-09 11:20:00,69.88,69.9,69.8,69.83,12062.0,67.6952,67.7146,67.6177,67.6467,12062.0
2023-08-09 11:25:00,69.82,69.86,69.79,69.84,10404.0,67.6371,67.6758,67.608,67.6564,10404.0
2023-08-09 11:30:00,69.83,69.83,69.76,69.78,18141.0,67.6467,67.6467,67.5789,67.5983,18141.0
2023-08-09 11:35:00,69.79,69.79,69.7,69.72,11226.0,67.608,67.608,67.5208,67.5402,11226.0
2023-08-09 11:40:00,69.73,69.73,69.61,69.63,29068.0,67.5499,67.5499,67.4336,67.453,29068.0
2023-08-09 11:45:00,69.6,69.63,69.54,69.56,25254.0,67.4239,67.453,67.3658,67.3852,25254.0
2023-08-09 11:50:00,69.55,69.6,69.41,69.41,31821.0,67.3755,67.4239,67.2399,67.2399,31821.0
2023-08-09 11:55:00,69.39,69.45,69.31,69.43,31936.0,67.2205,67.2786,67.143,67.2592,31936.0
2023-08-09 12:00:00,69.42,69.46,69.37,69.42,114817.0,67.2496,67.2883,67.2011,67.2496,114817.0
2023-08-09 12:05:00,69.42,69.54,69.38,69.49,65971.0,67.2496,67.3658,67.2108,67.3174,65971.0
2023-08-09 12:10:00,69.49,69.75,69.49,69.75,50128.0,67.3174,67.5692,67.3174,67.5692,50128.0
2023-08-09 12:15:00,69.75,69.82,69.68,69.68,18216.0,67.5692,67.6371,67.5014,67.5014,18216.0
2023-08-09 12:20:00,69.69,69.75,69.66,69.7,11982.0,67.5111,67.5692,67.4821,67.5208,11982.0
2023-08-09 12:25:00,69.68,69.82,69.67,69.77,8237.0,67.5014,67.6371,67.4917,67.5886,8237.0
2023-08-09 12:30:00,69.78,69.96,69.78,69.95,8875.0,67.5983,67.7727,67.5983,67.763,8875.0
2023-08-09 12:35:00,69.95,69.95,69.77,69.8,9866.0,67.763,67.763,67.5886,67.6177,9866.0
2023-08-09 12:40:00,69.82,69.85,69.79,69.81,3910.0,67.6371,67.6661,67.608,67.6274,3910.0
2023-08-09 12:45:00,69.81,69.86,69.78,69.85,6122.0,67.6274,67.6758,67.5983,67.6661,6122.0
2023-08-09 12:50:00,69.84,69.85,69.8,69.84,5000.0,67.6564,67.6661,67.6177,67.6564,5000.0
2023-08-09 12:55:00,69.84,69.88,69.83,69.85,5014.0,67.6564,67.6952,67.6467,67.6661,5014.0
2023-08-09 13:00:00,69.84,69.92,69.8,69.88,6793.0,67.6564,67.7339,67.6177,67.6952,6793.0
2023-08-09 13:05:00,69.9,69.91,69.82,69.83,7036.0,67.7146,67.7242,67.6371,67.6467,7036.0
2023-08-09 13:10:00,69.82,69.83,69.75,69.78,7817.0,67.6371,67.6467,67.5692,67.5983,7817.0
2023-08-09 13:15:00,69.79,69.82,69.74,69.81,8837.0,67.608,67.6371,67.5596,67.6274,8837.0
2023-08-09 13:20:00,69.81,69.81,69.77,69.78,4564.0,67.6274,67.6274,67.5886,67.5983,4564.0
2023-08-09 13:25:00,69.78,69.87,69.78,69.85,5627.0,67.5983,67.6855,67.5983,67.6661,5627.0
2023-08-09 13:30:00,69.9,69.96,69.89,69.93,6286.0,67.7146,67.7727,67.7049,67.7436,6286.0
2023-08-09 13:35:00,69.92,70.06,69.91,70.05,16215.0,67.7339,67.8695,67.7242,67.8599,16215.0
2023-08-09 13:40:00,70.07,70.13,70.04,70.13,4770.0,67.8792,67.9374,67.8502,67.9374,4770.0
2023-08-09 13:45:00,70.13,70.13,70.0,70.01,11102.0,67.9374,67.9374,67.8114,67.8211,11102.0
2023-08-09 13:50:00,70.02,70.03,69.94,69.97,6027.0,67.8308,67.8405,67.7533,67.7824,6027.0
2023-08-09 13:55:00,69.98,70.01,69.9,69.91,8208.0,67.792,67.8211,67.7146,67.7242,8208.0
2023-08-09 14:00:00,69.9,69.95,69.89,69.95,5899.0,67.7146,67.763,67.7049,67.763,5899.0
2023-08-09 14:05:00,69.95,69.96,69.89,69.94,7485.0,67.763,67.7727,67.7049,67.7533,7485.0
2023-08-09 14:10:00,69.93,69.95,69.88,69.91,10471.0,67.7436,67.763,67.6952,67.7242,10471.0
2023-08-09 14:15:00,69.91,69.94,69.88,69.94,10529.0,67.7242,67.7533,67.6952,67.7533,10529.0
2023-08-09 14:20:00,69.94,70.08,69.94,70.08,9969.0,67.7533,67.8889,67.7533,67.8889,9969.0
2023-08-09 14:25:00,70.08,70.17,70.07,70.15,10703.0,67.8889,67.9761,67.8792,67.9567,10703.0
2023-08-09 14:30:00,70.19,70.22,70.15,70.2,11541.0,67.9955,68.0245,67.9567,68.0052,11541.0
2023-08-09 14:35:00,70.19,70.28,70.18,70.27,6935.0,67.9955,68.0827,67.9858,68.073,6935.0
2023-08-09 14:40:00,70.26,70.26,70.16,70.16,7318.0,68.0633,68.0633,67.9664,67.9664,7318.0
2023-08-09 14:45:00,70.16,70.2,70.15,70.18,8468.0,67.9664,68.0052,67.9567,67.9858,8468.0
2023-08-09 14:50:00,70.18,70.18,70.12,70.15,6273.0,67.9858,67.9858,67.9277,67.9567,6273.0
2023-08-09 14:55:00,70.15,70.17,70.13,70.13,11215.0,67.9567,67.9761,67.9374,67.9374,11215.0
2023-08-09 15:00:00,70.1,70.14,70.04,70.08,9762.0,67.9083,67.947,67.8502,67.8889,9762.0
2023-08-09 15:05:00,70.06,70.11,70.03,70.03,12632.0,67.8695,67.918,67.8405,67.8405,12632.0
2023-08-09 15:10:00,70.02,70.09,70.0,70.07,14680.0,67.8308,67.8986,67.8114,67.8792,14680.0
2023-08-09 15:15:00,70.07,70.11,70.04,70.1,7736.0,67.8792,67.918,67.8502,67.9083,7736.0
2023-08-09 15:20:00,70.1,70.17,70.07,70.14,14391.0,67.9083,67.9761,67.8792,67.947,14391.0
2023-08-09 15:25:00,70.15,70.17,70.07,70.08,13016.0,67.9567,67.9761,67.8792,67.8889,13016.0
2023-08-09 15:30:00,70.08,70.1,70.05,70.08,16023.0,67.8889,67.9083,67.8599,67.8889,16023.0
2023-08-09 15:35:00,70.08,70.15,70.05,70.06,21752.0,67.8889,67.9567,67.8599,67.8695,21752.0
2023-08-09 15:40:00,70.06,70.13,70.05,70.1,22007.0,67.8695,67.9374,67.8599,67.9083,22007.0
2023-08-09 15:45:00,70.09,70.1,69.9,69.97,45428.0,67.8986,67.9083,67.7146,67.7824,45428.0
2023-08-09 15:50:00,69.96,70.01,69.9,69.97,75938.0,67.7727,67.8211,67.7146,67.7824,75938.0
2023-08-09 15:55:00,69.96,69.99,69.83,69.95,251530.0,67.7727,67.8017,67.6467,67.763,251530.0
2023-08-10 09:30:00,70.67,71.02,70.49,70.94,52350.0,68.4605,68.7995,68.2861,68.722,52350.0
2023-08-10 09:35:00,70.94,71.0,70.8,70.8,11695.0,68.722,68.7802,68.5864,68.5864,11695.0
2023-08-10 09:40:00,70.82,70.85,70.71,70.74,19634.0,68.6058,68.6348,68.4992,68.5283,19634.0
2023-08-10 09:45:00,70.77,71.19,70.77,71.18,24127.0,68.5573,68.9642,68.5573,68.9545,24127.0
2023-08-10 09:50:00,71.16,71.18,71.0,71.01,20176.0,68.9352,68.9545,68.7802,68.7898,20176.0
2023-08-10 09:55:00,71.03,71.28,71.03,71.23,29875.0,68.8092,69.0514,68.8092,69.003,29875.0
2023-08-10 10:00:00,71.23,71.39,71.23,71.23,60096.0,69.003,69.158,69.003,69.003,60096.0
2023-08-10 10:05:00,71.23,71.43,71.17,71.4,22477.0,69.003,69.1967,68.9448,69.1677,22477.0
2023-08-10 10:10:00,71.41,71.41,71.21,71.25,17478.0,69.1773,69.1773,68.9836,69.0223,17478.0
2023-08-10 10:15:00,71.25,71.25,71.06,71.07,18227.0,69.0223,69.0223,68.8383,68.848,18227.0
2023-08-10 10:20:00,71.07,71.08,70.93,71.02,30734.0,68.848,68.8577,68.7123,68.7995,30734.0
2023-08-10 10:25:00,71.01,71.02,70.87,70.92,16668.0,68.7898,68.7995,68.6542,68.7027,16668.0
2023-08-10 10:30:00,70.91,71.08,70.88,71.04,191554.0,68.693,68.8577,68.6639,68.8189,191554.0
2023-08-10 10:35:00,71.01,71.08,70.87,70.98,18737.0,68.7898,68.8577,68.6542,68.7608,18737.0
2023-08-10 10:40:00,70.96,71.0,70.88,70.9,18644.0,68.7414,68.7802,68.6639,68.6833,18644.0
2023-08-10 10:45:00,70.87,70.89,70.76,70.77,21549.0,68.6542,68.6736,68.5477,68.5573,21549.0
2023-08-10 10:50:00,70.77,70.9,70.71,70.88,15404.0,68.5573,68.6833,68.4992,68.6639,15404.0
2023-08-10 10:55:00,70.89,71.03,70.88,71.0,29068.0,68.6736,68.8092,68.6639,68.7802,29068.0
2023-08-10 11:00:00,71.01,71.01,70.72,70.86,42486.0,68.7898,68.7898,68.5089,68.6445,42486.0
2023-08-10 11:05:00,70.85,70.99,70.77,70.93,27890.0,68.6348,68.7705,68.5573,68.7123,27890.0
2023-08-10 11:10:00,70.92,70.96,70.85,70.89,23559.0,68.7027,68.7414,68.6348,68.6736,23559.0
2023-08-10 11:15:00,70.89,70.93,70.81,70.83,53647.0,68.6736,68.7123,68.5961,68.6155,53647.0
2023-08-10 11:20:00,70.83,70.83,70.75,70.81,20469.0,68.6155,68.6155,68.538,68.5961,20469.0
2023-08-10 11:25:00,70.83,70.93,70.82,70.93,16187.0,68.6155,68.7123,68.6058,68.7123,16187.0
2023-08-10 11:30:00,70.92,70.95,70.87,70.94,13470.0,68.7027,68.7317,68.6542,68.722,13470.0
2023-08-10 11:35:00,70.95,70.95,70.87,70.9,16451.0,68.7317,68.7317,68.6542,68.6833,16451.0
2023-08-10 11:40:00,70.9,70.91,70.68,70.73,38675.0,68.6833,68.693,68.4702,68.5186,38675.0
2023-08-10 11:45:00,70.72,70.74,70.61,70.66,26168.0,68.5089,68.5283,68.4024,68.4508,26168.0
2023-08-10 11:50:00,70.66,70.66,70.51,70.59,20879.0,68.4508,68.4508,68.3055,68.383,20879.0
2023-08-10 11:55:00,70.59,70.69,70.56,70.68,29125.0,68.383,68.4799,68.3539,68.4702,29125.0
2023-08-10 12:00:00,70.68,70.68,70.52,70.55,47967.0,68.4702,68.4702,68.3152,68.3442,47967.0
2023-08-10 12:05:00,70.55,70.61,70.45,70.49,28740.0,68.3442,68.4024,68.2474,68.2861,28740.0
2023-08-10 12:10:00,70.5,70.53,70.42,70.49,33129.0,68.2958,68.3249,68.2183,68.2861,33129.0
2023-08-10 12:15:00,70.48,70.49,70.38,70.42,59890.0,68.2764,68.2861,68.1795,68.2183,59890.0
2023-08-10 12:20:00,70.4,70.44,70.33,70.36,17204.0,68.1989,68.2377,68.1311,68.1602,17204.0
2023-08-10 12:25:00,70.34,70.43,70.24,70.43,19165.0,68.1408,68.228,68.0439,68.228,19165.0
2023-08-10 12:30:00,70.41,70.51,70.41,70.48,25075.0,68.2086,68.3055,68.2086,68.2764,25075.0
2023-08-10 12:35:00,70.5,70.55,70.41,70.53,19088.0,68.2958,68.3442,68.2086,68.3249,19088.0
2023-08-10 12:40:00,70.52,70.52,70.43,70.49,27589.0,68.3152,68.3152,68.228,68.2861,27589.0
2023-08-10 12:45:00,70.5,70.58,70.48,70.55,65841.0,68.2958,68.3733,68.2764,68.3442,65841.0
2023-08-10 12:50:00,70.55,70.65,70.47,70.62,102438.0,68.3442,68.4411,68.2667,68.412,102438.0
2023-08-10 12:55:00,70.59,70.59,70.43,70.49,14252.0,68.383,68.383,68.228,68.2861,14252.0
2023-08-10 13:00:00,70.5,70.6,70.47,70.6,8843.0,68.2958,68.3927,68.2667,68.3927,8843.0
2023-08-10 13:05:00,70.61,70.71,70.61,70.67,9199.0,68.4024,68.4992,68.4024,68.4605,9199.0
2023-08-10 13:10:00,70.66,70.72,70.62,70.72,7762.0,68.4508,68.5089,68.412,68.5089,7762.0
2023-08-10 13:15:00,70.73,70.77,70.7,70.76,7119.0,68.5186,68.5573,68.4895,68.5477,7119.0
2023-08-10 13:20:00,70.75,70.75,70.67,70.71,13573.0,68.538,68.538,68.4605,68.4992,13573.0
2023-08-10 13:25:00,70.71,70.73,70.65,70.7,11561.0,68.4992,68.5186,68.4411,68.4895,11561.0
2023-08-10 13:30:00,70.7,70.72,70.66,70.72,11400.0,68.4895,68.5089,68.4508,68.5089,11400.0
2023-08-10 13:35:00,70.71,70.73,70.64,70.7,10035.0,68.4992,68.5186,68.4314,68.4895,10035.0
2023-08-10 13:40:00,70.7,70.75,70.63,70.74,11097.0,68.4895,68.538,68.4217,68.5283,11097.0
2023-08-10 13:45:00,70.73,70.85,70.72,70.8,11234.0,68.5186,68.6348,68.5089,68.5864,11234.0
2023-08-10 13:50:00,70.79,70.87,70.78,70.81,14155.0,68.5767,68.6542,68.567,68.5961,14155.0
2023-08-10 13:55:00,70.81,70.81,70.66,70.71,12795.0,68.5961,68.5961,68.4508,68.4992,12795.0
2023-08-10 14:00:00,70.73,70.8,70.7,70.77,10409.0,68.5186,68.5864,68.4895,68.5573,10409.0
2023-08-10 14:05:00,70.8,70.96,70.8,70.9,13755.0,68.5864,68.7414,68.5864,68.6833,13755.0
2023-08-10 14:10:00,70.91,71.01,70.86,71.01,16482.0,68.693,68.7898,68.6445,68.7898,16482.0
2023-08-10 14:15:00,71.02,71.09,70.97,71.0,18432.0,68.7995,68.8673,68.7511,68.7802,18432.0
2023-08-10 14:20:00,71.01,71.08,70.99,71.08,11376.0,68.7898,68.8577,68.7705,68.8577,11376.0
2023-08-10 14:25:00,71.08,71.11,71.01,71.07,9316.0,68.8577,68.8867,68.7898,68.848,9316.0
2023-08-10 14:30:00,71.08,71.12,71.04,71.05,12227.0,68.8577,68.8964,68.8189,68.8286,12227.0
2023-08-10 14:35:00,71.04,71.1,71.0,71.1,8022.0,68.8189,68.877,68.7802,68.877,8022.0
2023-08-10 14:40:00,71.1,71.1,71.02,71.07,8911.0,68.877,68.877,68.7995,68.848,8911.0
2023-08-10 14:45:00,71.08,71.14,71.04,71.09,10183.0,68.8577,68.9158,68.8189,68.8673,10183.0
2023-08-10 14:50:00,71.08,71.13,71.06,71.09,22957.0,68.8577,68.9061,68.8383,68.8673,22957.0
2023-08-10 14:55:00,71.09,71.11,71.06,71.11,15917.0,68.8673,68.8867,68.8383,68.8867,15917.0
2023-08-10 15:00:00,71.1,71.1,70.89,70.92,14375.0,68.877,68.877,68.6736,68.7027,14375.0
2023-08-10 15:05:00,70.93,70.97,70.88,70.97,9157.0,68.7123,68.7511,68.6639,68.7511,9157.0
2023-08-10 15:10:00,70.98,71.03,70.95,71.03,15558.0,68.7608,68.8092,68.7317,68.8092,15558.0
2023-08-10 15:15:00,71.04,71.11,71.0,71.1,22136.0,68.8189,68.8867,68.7802,68.877,22136.0
2023-08-10 15:20:00,71.1,71.12,71.01,71.03,18089.0,68.877,68.8964,68.7898,68.8092,18089.0
2023-08-10 15:25:00,71.04,71.04,70.95,71.0,17258.0,68.8189,68.8189,68.7317,68.7802,17258.0
2023-08-10 15:30:00,70.99,70.99,70.9,70.93,28716.0,68.7705,68.7705,68.6833,68.7123,28716.0
2023-08-10 15:35:00,70.91,70.96,70.87,70.91,25736.0,68.693,68.7414,68.6542,68.693,25736.0
2023-08-10 15:40:00,70.9,70.95,70.87,70.92,31418.0,68.6833,68.7317,68.6542,68.7027,31418.0
2023-08-10 15:45:00,70.92,71.13,70.91,71.07,38152.0,68.7027,68.9061,68.693,68.848,38152.0
2023-08-10 15:50:00,71.07,71.15,71.04,71.09,126007.0,68.848,68.9255,68.8189,68.8673,126007.0
2023-08-10 15:55:00,71.1,71.22,71.04,71.08,336765.0,68.877,68.9933,68.8189,68.8577,336765.0
2023-08-11 09:30:00,70.6,70.67,70.4,70.45,80625.0,68.3927,68.4605,68.1989,68.2474,80625.0
2023-08-11 09:35:00,70.44,70.62,70.41,70.41,6352.0,68.2377,68.412,68.2086,68.2086,6352.0
2023-08-11 09:40:00,70.44,70.44,70.27,70.38,15003.0,68.2377,68.2377,68.073,68.1795,15003.0
2023-08-11 09:45:00,70.34,70.37,70.23,70.27,15546.0,68.1408,68.1699,68.0342,68.073,15546.0
2023-08-11 09:50:00,70.24,70.33,70.16,70.22,12305.0,68.0439,68.1311,67.9664,68.0245,12305.0
2023-08-11 09:55:00,70.2,70.29,70.2,70.29,10275.0,68.0052,68.0924,68.0052,68.0924,10275.0
2023-08-11 10:00:00,70.34,70.46,70.28,70.38,49680.0,68.1408,68.257,68.0827,68.1795,49680.0
2023-08-11 10:05:00,70.37,70.47,70.31,70.47,18889.0,68.1699,68.2667,68.1117,68.2667,18889.0
2023-08-11 10:10:00,70.48,70.51,70.33,70.41,33916.0,68.2764,68.3055,68.1311,68.2086,33916.0
2023-08-11 10:15:00,70.41,70.5,70.38,70.5,45416.0,68.2086,68.2958,68.1795,68.2958,45416.0
2023-08-11 10:20:00,70.49,70.7,70.49,70.58,23528.0,68.2861,68.4895,68.2861,68.3733,23528.0
2023-08-11 10:25:00,70.56,70.64,70.47,70.57,11835.0,68.3539,68.4314,68.2667,68.3636,11835.0
2023-08-11 10:30:00,70.59,70.68,70.59,70.63,14304.0,68.383,68.4702,68.383,68.4217,14304.0
2023-08-11 10:35:00,70.63,70.72,70.56,70.71,35330.0,68.4217,68.5089,68.3539,68.4992,35330.0
2023-08-11 10:40:00,70.7,70.73,70.56,70.62,42533.0,68.4895,68.5186,68.3539,68.412,42533.0
2023-08-11 10:45:00,70.64,70.72,70.58,70.63,19384.0,68.4314,68.5089,68.3733,68.4217,19384.0
2023-08-11 10:50:00,70.63,70.64,70.5,70.5,9326.0,68.4217,68.4314,68.2958,68.2958,9326.0
2023-08-11 10:55:00,70.5,70.61,70.45,70.49,12137.0,68.2958,68.4024,68.2474,68.2861,12137.0
2023-08-11 11:00:00,70.5,70.55,70.47,70.55,10405.0,68.2958,68.3442,68.2667,68.3442,10405.0
2023-08-11 11:05:00,70.56,70.6,70.51,70.58,12890.0,68.3539,68.3927,68.3055,68.3733,12890.0
2023-08-11 11:10:00,70.6,70.6,70.47,70.52,9066.0,68.3927,68.3927,68.2667,68.3152,9066.0
2023-08-11 11:15:00,70.52,70.54,70.44,70.47,9944.0,68.3152,68.3345,68.2377,68.2667,9944.0
2023-08-11 11:20:00,70.46,70.52,70.46,70.5,7881.0,68.257,68.3152,68.257,68.2958,7881.0
2023-08-11 11:25:00,70.5,70.54,70.46,70.48,7713.0,68.2958,68.3345,68.257,68.2764,7713.0
2023-08-11 11:30:00,70.47,70.53,70.44,70.47,13547.0,68.2667,68.3249,68.2377,68.2667,13547.0
2023-08-11 11:35:00,70.47,70.52,70.43,70.43,13460.0,68.2667,68.3152,68.228,68.228,13460.0
2023-08-11 11:40:00,70.42,70.42,70.36,70.39,8934.0,68.2183,68.2183,68.1602,68.1892,8934.0
2023-08-11 11:45:00,70.4,70.4,70.31,70.34,7104.0,68.1989,68.1989,68.1117,68.1408,7104.0
2023-08-11 11:50:00,70.33,70.33,70.27,70.32,10616.0,68.1311,68.1311,68.073,68.1214,10616.0
2023-08-11 11:55:00,70.33,70.5,70.28,70.49,8199.0,68.1311,68.2958,68.0827,68.2861,8199.0
2023-08-11 12:00:00,70.5,70.54,70.38,70.44,52368.0,68.2958,68.3345,68.1795,68.2377,52368.0
2023-08-11 12:05:00,70.44,70.52,70.38,70.42,19880.0,68.2377,68.3152,68.1795,68.2183,19880.0
2023-08-11 12:10:00,70.42,70.52,70.4,70.51,8062.0,68.2183,68.3152,68.1989,68.3055,8062.0
2023-08-11 12:15:00,70.52,70.55,70.48,70.51,10869.0,68.3152,68.3442,68.2764,68.3055,10869.0
2023-08-11 12:20:00,70.51,70.53,70.38,70.4,10007.0,68.3055,68.3249,68.1795,68.1989,10007.0
2023-08-11 12:25:00,70.4,70.43,70.31,70.36,6421.0,68.1989,68.228,68.1117,68.1602,6421.0
2023-08-11 12:30:00,70.38,70.43,70.36,70.4,12453.0,68.1795,68.228,68.1602,68.1989,12453.0
2023-08-11 12:35:00,70.4,70.4,70.33,70.36,10345.0,68.1989,68.1989,68.1311,68.1602,10345.0
2023-08-11 12:40:00,70.37,70.37,70.31,70.34,10640.0,68.1699,68.1699,68.1117,68.1408,10640.0
2023-08-11 12:45:00,70.34,70.41,70.33,70.41,6600.0,68.1408,68.2086,68.1311,68.2086,6600.0
2023-08-11 12:50:00,70.41,70.45,70.39,70.4,9270.0,68.2086,68.2474,68.1892,68.1989,9270.0
2023-08-11 12:55:00,70.41,70.42,70.37,70.42,5800.0,68.2086,68.2183,68.1699,68.2183,5800.0
2023-08-11 13:00:00,70.41,70.44,70.41,70.42,7572.0,68.2086,68.2377,68.2086,68.2183,7572.0
2023-08-11 13:05:00,70.41,70.41,70.31,70.34,16878.0,68.2086,68.2086,68.1117,68.1408,16878.0
2023-08-11 13:10:00,70.34,70.42,70.33,70.4,6793.0,68.1408,68.2183,68.1311,68.1989,6793.0
2023-08-11 13:15:00,70.42,70.45,70.4,70.41,10711.0,68.2183,68.2474,68.1989,68.2086,10711.0
2023-08-11 13:20:00,70.41,70.44,70.37,70.37,7224.0,68.2086,68.2377,68.1699,68.1699,7224.0
2023-08-11 13:25:00,70.36,70.45,70.36,70.41,14475.0,68.1602,68.2474,68.1602,68.2086,14475.0
2023-08-11 13:30:00,70.42,70.45,70.36,70.37,17458.0,68.2183,68.2474,68.1602,68.1699,17458.0
2023-08-11 13:35:00,70.37,70.37,70.27,70.31,7500.0,68.1699,68.1699,68.073,68.1117,7500.0
2023-08-11 13:40:00,70.31,70.34,70.2,70.24,26040.0,68.1117,68.1408,68.0052,68.0439,26040.0
2023-08-11 13:45:00,70.23,70.23,70.13,70.14,9798.0,68.0342,68.0342,67.9374,67.947,9798.0
2023-08-11 13:50:00,70.14,70.17,70.12,70.15,7834.0,67.947,67.9761,67.9277,67.9567,7834.0
2023-08-11 13:55:00,70.14,70.17,70.1,70.17,8908.0,67.947,67.9761,67.9083,67.9761,8908.0
2023-08-11 14:00:00,70.17,70.23,70.12,70.18,10075.0,67.9761,68.0342,67.9277,67.9858,10075.0
2023-08-11 14:05:00,70.19,70.24,70.16,70.18,16857.0,67.9955,68.0439,67.9664,67.9858,16857.0
2023-08-11 14:10:00,70.17,70.17,70.1,70.13,23162.0,67.9761,67.9761,67.9083,67.9374,23162.0
2023-08-11 14:15:00,70.13,70.2,70.12,70.18,23234.0,67.9374,68.0052,67.9277,67.9858,23234.0
2023-08-11 14:20:00,70.17,70.3,70.12,70.3,34263.0,67.9761,68.102,67.9277,68.102,34263.0
2023-08-11 14:25:00,70.32,70.34,70.28,70.28,17846.0,68.1214,68.1408,68.0827,68.0827,17846.0
2023-08-11 14:30:00,70.27,70.36,70.25,70.25,27322.0,68.073,68.1602,68.0536,68.0536,27322.0
2023-08-11 14:35:00,70.24,70.29,70.19,70.27,19602.0,68.0439,68.0924,67.9955,68.073,19602.0
2023-08-11 14:40:00,70.27,70.3,70.24,70.3,31068.0,68.073,68.102,68.0439,68.102,31068.0
2023-08-11 14:45:00,70.31,70.37,70.28,70.37,41632.0,68.1117,68.1699,68.0827,68.1699,41632.0
2023-08-11 14:50:00,70.37,70.5,70.33,70.43,58404.0,68.1699,68.2958,68.1311,68.228,58404.0
2023-08-11 14:55:00,70.44,70.45,70.34,70.35,14890.0,68.2377,68.2474,68.1408,68.1505,14890.0
2023-08-11 15:00:00,70.34,70.37,70.27,70.32,47979.0,68.1408,68.1699,68.073,68.1214,47979.0
2023-08-11 15:05:00,70.31,70.32,70.13,70.13,34694.0,68.1117,68.1214,67.9374,67.9374,34694.0
2023-08-11 15:10:00,70.12,70.27,70.11,70.23,50077.0,67.9277,68.073,67.918,68.0342,50077.0
2023-08-11 15:15:00,70.22,70.28,70.19,70.23,25950.0,68.0245,68.0827,67.9955,68.0342,25950.0
2023-08-11 15:20:00,70.24,70.25,70.2,70.24,16163.0,68.0439,68.0536,68.0052,68.0439,16163.0
2023-08-11 15:25:00,70.25,70.33,70.25,70.27,17865.0,68.0536,68.1311,68.0536,68.073,17865.0
2023-08-11 15:30:00,70.26,70.28,70.21,70.26,58879.0,68.0633,68.0827,68.0149,68.0633,58879.0
2023-08-11 15:35:00,70.26,70.27,70.15,70.15,44901.0,68.0633,68.073,67.9567,67.9567,44901.0
2023-08-11 15:40:00,70.16,70.2,70.1,70.18,34941.0,67.9664,68.0052,67.9083,67.9858,34941.0
2023-08-11 15:45:00,70.17,70.2,70.14,70.15,26016.0,67.9761,68.0052,67.947,67.9567,26016.0
2023-08-11 15:50:00,70.14,70.15,70.06,70.06,103533.0,67.947,67.9567,67.8695,67.8695,103533.0
2023-08-11 15:55:00,70.06,70.1,69.99,70.1,198843.0,67.8695,67.9083,67.8017,67.9083,198843.0
2023-08-14 09:30:00,69.96,70.23,69.86,70.19,25208.0,67.7727,68.0342,67.6758,67.9955,25208.0
2023-08-14 09:35:00,70.18,70.43,70.16,70.43,15798.0,67.9858,68.228,67.9664,68.228,15798.0
2023-08-14 09:40:00,70.43,70.48,70.23,70.27,48503.0,68.228,68.2764,68.0342,68.073,48503.0
2023-08-14 09:45:00,70.29,70.32,70.16,70.23,21856.0,68.0924,68.1214,67.9664,68.0342,21856.0
2023-08-14 09:50:00,70.27,70.42,70.23,70.35,15958.0,68.073,68.2183,68.0342,68.1505,15958.0
2023-08-14 09:55:00,70.34,70.43,70.34,70.4,12050.0,68.1408,68.228,68.1408,68.1989,12050.0
2023-08-14 10:00:00,70.4,70.49,70.37,70.48,34446.0,68.1989,68.2861,68.1699,68.2764,34446.0
2023-08-14 10:05:00,70.51,70.63,70.51,70.63,12646.0,68.3055,68.4217,68.3055,68.4217,12646.0
2023-08-14 10:10:00,70.61,70.63,70.52,70.54,38360.0,68.4024,68.4217,68.3152,68.3345,38360.0
2023-08-14 10:15:00,70.55,70.59,70.51,70.57,13265.0,68.3442,68.383,68.3055,68.3636,13265.0
2023-08-14 10:20:00,70.58,70.63,70.49,70.53,16134.0,68.3733,68.4217,68.2861,68.3249,16134.0
2023-08-14 10:25:00,70.54,70.69,70.54,70.65,38649.0,68.3345,68.4799,68.3345,68.4411,38649.0
2023-08-14 10:30:00,70.65,70.74,70.64,70.74,13750.0,68.4411,68.5283,68.4314,68.5283,13750.0
2023-08-14 10:35:00,70.74,70.81,70.73,70.78,9853.0,68.5283,68.5961,68.5186,68.567,9853.0
2023-08-14 10:40:00,70.77,70.79,70.72,70.72,10295.0,68.5573,68.5767,68.5089,68.5089,10295.0
2023-08-14 10:45:00,70.73,70.75,70.71,70.72,23250.0,68.5186,68.538,68.4992,68.5089,23250.0
2023-08-14 10:50:00,70.74,70.84,70.68,70.81,20367.0,68.5283,68.6252,68.4702,68.5961,20367.0
2023-08-14 10:55:00,70.83,70.9,70.79,70.89,25528.0,68.6155,68.6833,68.5767,68.6736,25528.0
2023-08-14 11:00:00,70.88,70.89,70.81,70.85,13542.0,68.6639,68.6736,68.5961,68.6348,13542.0
2023-08-14 11:05:00,70.85,70.88,70.81,70.87,7221.0,68.6348,68.6639,68.5961,68.6542,7221.0
2023-08-14 11:10:00,70.88,70.96,70.87,70.93,8111.0,68.6639,68.7414,68.6542,68.7123,8111.0
2023-08-14 11:15:00,70.89,70.97,70.87,70.91,56806.0,68.6736,68.7511,68.6542,68.693,56806.0
2023-08-14 11:20:00,70.91,70.92,70.85,70.87,9532.0,68.693,68.7027,68.6348,68.6542,9532.0
2023-08-14 11:25:00,70.86,70.91,70.8,70.86,113407.0,68.6445,68.693,68.5864,68.6445,113407.0
2023-08-14 11:30:00,70.87,71.03,70.77,70.81,27469.0,68.6542,68.8092,68.5573,68.5961,27469.0
2023-08-14 11:35:00,70.81,70.92,70.78,70.89,13088.0,68.5961,68.7027,68.567,68.6736,13088.0
2023-08-14 11:40:00,70.87,70.94,70.84,70.84,10302.0,68.6542,68.722,68.6252,68.6252,10302.0
2023-08-14 11:45:00,70.86,70.9,70.8,70.83,11800.0,68.6445,68.6833,68.5864,68.6155,11800.0
2023-08-14 11:50:00,70.84,70.92,70.83,70.85,10876.0,68.6252,68.7027,68.6155,68.6348,10876.0
2023-08-14 11:55:00,70.85,70.85,70.78,70.79,8211.0,68.6348,68.6348,68.567,68.5767,8211.0
2023-08-14 12:00:00,70.79,70.83,70.77,70.78,13089.0,68.5767,68.6155,68.5573,68.567,13089.0
2023-08-14 12:05:00,70.76,70.78,70.73,70.74,8521.0,68.5477,68.567,68.5186,68.5283,8521.0
2023-08-14 12:10:00,70.75,70.82,70.75,70.78,8965.0,68.538,68.6058,68.538,68.567,8965.0
2023-08-14 12:15:00,70.81,70.84,70.75,70.79,11271.0,68.5961,68.6252,68.538,68.5767,11271.0
2023-08-14 12:20:00,70.83,70.84,70.77,70.8,44562.0,68.6155,68.6252,68.5573,68.5864,44562.0
2023-08-14 12:25:00,70.8,70.95,70.75,70.91,52141.0,68.5864,68.7317,68.538,68.693,52141.0
2023-08-14 12:30:00,70.91,70.93,70.84,70.84,10894.0,68.693,68.7123,68.6252,68.6252,10894.0
2023-08-14 12:35:00,70.85,70.92,70.84,70.92,17576.0,68.6348,68.7027,68.6252,68.7027,17576.0
2023-08-14 12:40:00,70.9,70.92,70.85,70.89,9000.0,68.6833,68.7027,68.6348,68.6736,9000.0
2023-08-14 12:45:00,70.88,70.93,70.88,70.92,10280.0,68.6639,68.7123,68.6639,68.7027,10280.0
2023-08-14 12:50:00,70.93,70.95,70.9,70.95,7924.0,68.7123,68.7317,68.6833,68.7317,7924.0
2023-08-14 12:55:00,70.94,71.01,70.93,71.0,10299.0,68.722,68.7898,68.7123,68.7802,10299.0
2023-08-14 13:00:00,71.0,71.01,70.95,70.96,8990.0,68.7802,68.7898,68.7317,68.7414,8990.0
2023-08-14 13:05:00,70.97,70.97,70.91,70.92,9031.0,68.7511,68.7511,68.693,68.7027,9031.0
2023-08-14 13:10:00,70.92,70.99,70.89,70.98,9165.0,68.7027,68.7705,68.6736,68.7608,9165.0
2023-08-14 13:15:00,70.98,71.05,70.97,71.04,9068.0,68.7608,68.8286,68.7511,68.8189,9068.0
2023-08-14 13:20:00,71.04,71.05,70.97,70.98,8782.0,68.8189,68.8286,68.7511,68.7608,8782.0
2023-08-14 13:25:00,70.98,71.01,70.96,71.0,6369.0,68.7608,68.7898,68.7414,68.7802,6369.0
2023-08-14 13:30:00,71.01,71.05,70.92,70.93,9591.0,68.7898,68.8286,68.7027,68.7123,9591.0
2023-08-14 13:35:00,70.94,71.04,70.93,71.04,16240.0,68.722,68.8189,68.7123,68.8189,16240.0
2023-08-14 13:40:00,71.05,71.11,71.04,71.1,16319.0,68.8286,68.8867,68.8189,68.877,16319.0
2023-08-14 13:45:00,71.1,71.13,71.04,71.04,12205.0,68.877,68.9061,68.8189,68.8189,12205.0
2023-08-14 13:50:00,71.04,71.04,70.99,71.03,8110.0,68.8189,68.8189,68.7705,68.8092,8110.0
2023-08-14 13:55:00,71.04,71.09,71.02,71.05,22678.0,68.8189,68.8673,68.7995,68.8286,22678.0
2023-08-14 14:00:00,71.06,71.08,71.01,71.05,28103.0,68.8383,68.8577,68.7898,68.8286,28103.0
2023-08-14 14:05:00,71.05,71.05,70.94,70.97,17965.0,68.8286,68.8286,68.722,68.7511,17965.0
2023-08-14 14:10:00,70.96,71.03,70.92,71.0,21893.0,68.7414,68.8092,68.7027,68.7802,21893.0
2023-08-14 14:15:00,70.99,70.99,70.92,70.93,9665.0,68.7705,68.7705,68.7027,68.7123,9665.0
2023-08-14 14:20:00,70.92,71.0,70.9,70.95,16430.0,68.7027,68.7802,68.6833,68.7317,16430.0
2023-08-14 14:25:00,70.96,71.0,70.92,70.99,7104.0,68.7414,68.7802,68.7027,68.7705,7104.0
2023-08-14 14:30:00,70.98,70.99,70.89,70.9,20894.0,68.7608,68.7705,68.6736,68.6833,20894.0
2023-08-14 14:35:00,70.9,70.98,70.89,70.94,27005.0,68.6833,68.7608,68.6736,68.722,27005.0
2023-08-14 14:40:00,70.94,71.03,70.94,70.95,15853.0,68.722,68.8092,68.722,68.7317,15853.0
2023-08-14 14:45:00,70.94,70.97,70.91,70.95,10176.0,68.722,68.7511,68.693,68.7317,10176.0
2023-08-14 14:50:00,70.94,70.98,70.92,70.94,16785.0,68.722,68.7608,68.7027,68.722,16785.0
2023-08-14 14:55:00,70.94,70.94,70.9,70.92,12697.0,68.722,68.722,68.6833,68.7027,12697.0
2023-08-14 15:00:00,70.92,70.95,70.89,70.95,8288.0,68.7027,68.7317,68.6736,68.7317,8288.0
2023-08-14 15:05:00,70.95,70.96,70.91,70.96,16661.0,68.7317,68.7414,68.693,68.7414,16661.0
2023-08-14 15:10:00,70.96,71.02,70.92,71.02,17721.0,68.7414,68.7995,68.7027,68.7995,17721.0
2023-08-14 15:15:00,71.02,71.05,70.99,71.05,19959.0,68.7995,68.8286,68.7705,68.8286,19959.0
2023-08-14 15:20:00,71.05,71.11,71.05,71.09,16625.0,68.8286,68.8867,68.8286,68.8673,16625.0
2023-08-14 15:25:00,71.1,71.11,71.04,71.06,17483.0,68.877,68.8867,68.8189,68.8383,17483.0
2023-08-14 15:30:00,71.06,71.08,71.04,71.06,20194.0,68.8383,68.8577,68.8189,68.8383,20194.0
2023-08-14 15:35:00,71.07,71.11,71.06,71.1,19202.0,68.848,68.8867,68.8383,68.877,19202.0
2023-08-14 15:40:00,71.09,71.16,71.08,71.16,29420.0,68.8673,68.9352,68.8577,68.9352,29420.0
2023-08-14 15:45:00,71.17,71.17,71.05,71.05,37959.0,68.9448,68.9448,68.8286,68.8286,37959.0
2023-08-14 15:50:00,71.05,71.07,70.91,70.99,77614.0,68.8286,68.848,68.693,68.7705,77614.0
2023-08-14 15:55:00,70.99,71.13,70.97,71.11,163979.0,68.7705,68.9061,68.7511,68.8867,163979.0
2023-08-15 09:30:00,70.9,70.93,70.72,70.8,27384.0,68.6833,68.7123,68.5089,68.5864,27384.0
2023-08-15 09:35:00,70.8,70.95,70.77,70.94,9752.0,68.5864,68.7317,68.5573,68.722,9752.0
2023-08-15 09:40:00,70.95,70.95,70.76,70.78,9195.0,68.7317,68.7317,68.5477,68.567,9195.0
2023-08-15 09:45:00,70.76,70.76,70.52,70.64,16864.0,68.5477,68.5477,68.3152,68.4314,16864.0
2023-08-15 09:50:00,70.65,70.78,70.62,70.63,11491.0,68.4411,68.567,68.412,68.4217,11491.0
2023-08-15 09:55:00,70.62,70.78,70.61,70.73,50333.0,68.412,68.567,68.4024,68.5186,50333.0
2023-08-15 10:00:00,70.75,70.76,70.5,70.5,40278.0,68.538,68.5477,68.2958,68.2958,40278.0
2023-08-15 10:05:00,70.48,70.49,70.33,70.39,19512.0,68.2764,68.2861,68.1311,68.1892,19512.0
2023-08-15 10:10:00,70.37,70.39,70.19,70.3,26528.0,68.1699,68.1892,67.9955,68.102,26528.0
2023-08-15 10:15:00,70.29,70.3,70.08,70.1,13958.0,68.0924,68.102,67.8889,67.9083,13958.0
2023-08-15 10:20:00,70.09,70.12,69.92,69.92,27646.0,67.8986,67.9277,67.7339,67.7339,27646.0
2023-08-15 10:25:00,69.93,70.01,69.91,69.95,11092.0,67.7436,67.8211,67.7242,67.763,11092.0
2023-08-15 10:30:00,69.97,69.99,69.86,69.92,15002.0,67.7824,67.8017,67.6758,67.7339,15002.0
2023-08-15 10:35:00,69.92,70.03,69.88,70.0,15696.0,67.7339,67.8405,67.6952,67.8114,15696.0
2023-08-15 10:40:00,70.01,70.01,69.89,69.93,13197.0,67.8211,67.8211,67.7049,67.7436,13197.0
2023-08-15 10:45:00,69.92,70.02,69.91,69.96,14374.0,67.7339,67.8308,67.7242,67.7727,14374.0
2023-08-15 10:50:00,69.95,70.02,69.92,69.92,8041.0,67.763,67.8308,67.7339,67.7339,8041.0
2023-08-15 10:55:00,69.92,69.96,69.89,69.91,10689.0,67.7339,67.7727,67.7049,67.7242,10689.0
2023-08-15 11:00:00,69.9,70.03,69.9,69.94,13470.0,67.7146,67.8405,67.7146,67.7533,13470.0
2023-08-15 11:05:00,69.95,69.96,69.89,69.93,6597.0,67.763,67.7727,67.7049,67.7436,6597.0
2023-08-15 11:10:00,69.92,69.93,69.81,69.89,15020.0,67.7339,67.7436,67.6274,67.7049,15020.0
2023-08-15 11:15:00,69.88,69.89,69.82,69.86,15979.0,67.6952,67.7049,67.6371,67.6758,15979.0
2023-08-15 11:20:00,69.86,69.87,69.75,69.76,14077.0,67.6758,67.6855,67.5692,67.5789,14077.0
2023-08-15 11:25:00,69.77,69.77,69.67,69.71,16415.0,67.5886,67.5886,67.4917,67.5305,16415.0
2023-08-15 11:30:00,69.71,69.71,69.5,69.52,17164.0,67.5305,67.5305,67.3271,67.3464,17164.0
2023-08-15 11:35:00,69.52,69.61,69.51,69.55,21638.0,67.3464,67.4336,67.3367,67.3755,21638.0
2023-08-15 11:40:00,69.55,69.57,69.5,69.54,13341.0,67.3755,67.3949,67.3271,67.3658,13341.0
2023-08-15 11:45:00,69.5,69.59,69.49,69.57,10700.0,67.3271,67.4142,67.3174,67.3949,10700.0
2023-08-15 11:50:00,69.58,69.58,69.5,69.51,10776.0,67.4046,67.4046,67.3271,67.3367,10776.0
2023-08-15 11:55:00,69.49,69.52,69.47,69.51,10844.0,67.3174,67.3464,67.298,67.3367,10844.0
2023-08-15 12:00:00,69.51,69.59,69.51,69.53,18226.0,67.3367,67.4142,67.3367,67.3561,18226.0
2023-08-15 12:05:00,69.54,69.55,69.48,69.52,11302.0,67.3658,67.3755,67.3077,67.3464,11302.0
2023-08-15 12:10:00,69.52,69.53,69.44,69.5,12603.0,67.3464,67.3561,67.2689,67.3271,12603.0
2023-08-15 12:15:00,69.48,69.5,69.45,69.48,9547.0,67.3077,67.3271,67.2786,67.3077,9547.0
2023-08-15 12:20:00,69.49,69.53,69.46,69.51,9299.0,67.3174,67.3561,67.2883,67.3367,9299.0
2023-08-15 12:25:00,69.5,69.5,69.39,69.42,14370.0,67.3271,67.3271,67.2205,67.2496,14370.0
2023-08-15 12:30:00,69.43,69.45,69.38,69.4,7193.0,67.2592,67.2786,67.2108,67.2302,7193.0
2023-08-15 12:35:00,69.4,69.48,69.38,69.42,10527.0,67.2302,67.3077,67.2108,67.2496,10527.0
2023-08-15 12:40:00,69.41,69.45,69.36,69.37,17978.0,67.2399,67.2786,67.1914,67.2011,17978.0
2023-08-15 12:45:00,69.36,69.37,69.29,69.3,9314.0,67.1914,67.2011,67.1236,67.1333,9314.0
2023-08-15 12:50:00,69.29,69.3,69.19,69.22,13484.0,67.1236,67.1333,67.0267,67.0558,13484.0
2023-08-15 12:55:00,69.19,69.27,69.17,69.21,11166.0,67.0267,67.1042,67.0074,67.0461,11166.0
2023-08-15 13:00:00,69.2,69.2,69.13,69.17,12436.0,67.0364,67.0364,66.9686,67.0074,12436.0
2023-08-15 13:05:00,69.17,69.23,69.16,69.19,10196.0,67.0074,67.0655,66.9977,67.0267,10196.0
2023-08-15 13:10:00,69.2,69.24,69.18,69.21,13385.0,67.0364,67.0752,67.0171,67.0461,13385.0
2023-08-15 13:15:00,69.2,69.21,69.15,69.2,10153.0,67.0364,67.0461,66.988,67.0364,10153.0
2023-08-15 13:20:00,69.19,69.21,69.15,69.2,8821.0,67.0267,67.0461,66.988,67.0364,8821.0
2023-08-15 13:25:00,69.2,69.32,69.2,69.31,11566.0,67.0364,67.1527,67.0364,67.143,11566.0
2023-08-15 13:30:00,69.31,69.36,69.29,69.3,13291.0,67.143,67.1914,67.1236,67.1333,13291.0
2023-08-15 13:35:00,69.31,69.41,69.3,69.36,18456.0,67.143,67.2399,67.1333,67.1914,18456.0
2023-08-15 13:40:00,69.36,69.38,69.27,69.28,28871.0,67.1914,67.2108,67.1042,67.1139,28871.0
2023-08-15 13:45:00,69.27,69.36,69.26,69.34,28552.0,67.1042,67.1914,67.0946,67.1721,28552.0
2023-08-15 13:50:00,69.36,69.39,69.3,69.36,26899.0,67.1914,67.2205,67.1333,67.1914,26899.0
2023-08-15 13:55:00,69.35,69.5,69.3,69.48,44732.0,67.1817,67.3271,67.1333,67.3077,44732.0
2023-08-15 14:00:00,69.48,69.52,69.43,69.47,13926.0,67.3077,67.3464,67.2592,67.298,13926.0
2023-08-15 14:05:00,69.47,69.49,69.43,69.48,9483.0,67.298,67.3174,67.2592,67.3077,9483.0
2023-08-15 14:10:00,69.48,69.57,69.48,69.54,9689.0,67.3077,67.3949,67.3077,67.3658,9689.0
2023-08-15 14:15:00,69.54,69.58,69.52,69.55,8340.0,67.3658,67.4046,67.3464,67.3755,8340.0
2023-08-15 14:20:00,69.56,69.6,69.54,69.54,10548.0,67.3852,67.4239,67.3658,67.3658,10548.0
2023-08-15 14:25:00,69.55,69.61,69.53,69.57,10749.0,67.3755,67.4336,67.3561,67.3949,10749.0
2023-08-15 14:30:00,69.56,69.59,69.48,69.54,11249.0,67.3852,67.4142,67.3077,67.3658,11249.0
2023-08-15 14:35:00,69.54,69.57,69.53,69.53,7244.0,67.3658,67.3949,67.3561,67.3561,7244.0
2023-08-15 14:40:00,69.55,69.56,69.5,69.52,10418.0,67.3755,67.3852,67.3271,67.3464,10418.0
2023-08-15 14:45:00,69.53,69.54,69.49,69.49,8017.0,67.3561,67.3658,67.3174,67.3174,8017.0
2023-08-15 14:50:00,69.49,69.52,69.49,69.49,5887.0,67.3174,67.3464,67.3174,67.3174,5887.0
2023-08-15 14:55:00,69.49,69.52,69.43,69.46,15285.0,67.3174,67.3464,67.2592,67.2883,15285.0
2023-08-15 15:00:00,69.46,69.55,69.46,69.53,13808.0,67.2883,67.3755,67.2883,67.3561,13808.0
2023-08-15 15:05:00,69.53,69.63,69.52,69.63,13821.0,67.3561,67.453,67.3464,67.453,13821.0
2023-08-15 15:10:00,69.62,69.67,69.55,69.55,29800.0,67.4433,67.4917,67.3755,67.3755,29800.0
2023-08-15 15:15:00,69.55,69.63,69.53,69.6,66612.0,67.3755,67.453,67.3561,67.4239,66612.0
2023-08-15 15:20:00,69.6,69.6,69.47,69.5,20124.0,67.4239,67.4239,67.298,67.3271,20124.0
2023-08-15 15:25:00,69.49,69.5,69.31,69.31,18020.0,67.3174,67.3271,67.143,67.143,18020.0
2023-08-15 15:30:00,69.31,69.43,69.28,69.4,35558.0,67.143,67.2592,67.1139,67.2302,35558.0
2023-08-15 15:35:00,69.39,69.41,69.29,69.34,54164.0,67.2205,67.2399,67.1236,67.1721,54164.0
2023-08-15 15:40:00,69.34,69.41,69.33,69.39,37415.0,67.1721,67.2399,67.1624,67.2205,37415.0
2023-08-15 15:45:00,69.39,69.43,69.35,69.41,38772.0,67.2205,67.2592,67.1817,67.2399,38772.0
2023-08-15 15:50:00,69.39,69.48,69.21,69.26,128885.0,67.2205,67.3077,67.0461,67.0946,128885.0
2023-08-15 15:55:00,69.25,69.4,69.25,69.39,271856.0,67.0849,67.2302,67.0849,67.2205,271856.0
2023-08-16 09:30:00,69.2,70.02,69.2,69.89,79896.0,67.0364,67.8308,67.0364,67.7049,79896.0
2023-08-16 09:35:00,69.91,69.99,69.49,69.49,38225.0,67.7242,67.8017,67.3174,67.3174,38225.0
2023-08-16 09:40:00,69.51,69.84,69.48,69.84,24081.0,67.3367,67.6564,67.3077,67.6564,24081.0
2023-08-16 09:45:00,69.82,70.01,69.8,69.87,66737.0,67.6371,67.8211,67.6177,67.6855,66737.0
2023-08-16 09:50:00,69.87,69.9,69.69,69.69,117857.0,67.6855,67.7146,67.5111,67.5111,117857.0
2023-08-16 09:55:00,69.67,69.75,69.64,69.7,17669.0,67.4917,67.5692,67.4627,67.5208,17669.0
2023-08-16 10:00:00,69.69,69.69,69.51,69.55,25801.0,67.5111,67.5111,67.3367,67.3755,25801.0
2023-08-16 10:05:00,69.55,69.56,69.48,69.49,18210.0,67.3755,67.3852,67.3077,67.3174,18210.0
2023-08-16 10:10:00,69.48,69.65,69.46,69.57,14490.0,67.3077,67.4724,67.2883,67.3949,14490.0
2023-08-16 10:15:00,69.55,69.65,69.52,69.65,9604.0,67.3755,67.4724,67.3464,67.4724,9604.0
2023-08-16 10:20:00,69.64,69.72,69.62,69.64,10373.0,67.4627,67.5402,67.4433,67.4627,10373.0
2023-08-16 10:25:00,69.65,69.78,69.65,69.77,9897.0,67.4724,67.5983,67.4724,67.5886,9897.0
2023-08-16 10:30:00,69.77,69.82,69.66,69.7,12596.0,67.5886,67.6371,67.4821,67.5208,12596.0
2023-08-16 10:35:00,69.71,69.76,69.64,69.72,15841.0,67.5305,67.5789,67.4627,67.5402,15841.0
2023-08-16 10:40:00,69.74,69.8,69.71,69.73,9753.0,67.5596,67.6177,67.5305,67.5499,9753.0
2023-08-16 10:45:00,69.73,69.73,69.62,69.67,14655.0,67.5499,67.5499,67.4433,67.4917,14655.0
2023-08-16 10:50:00,69.67,69.79,69.67,69.76,12856.0,67.4917,67.608,67.4917,67.5789,12856.0
2023-08-16 10:55:00,69.75,69.75,69.66,69.73,9908.0,67.5692,67.5692,67.4821,67.5499,9908.0
2023-08-16 11:00:00,69.73,69.75,69.7,69.74,9704.0,67.5499,67.5692,67.5208,67.5596,9704.0
2023-08-16 11:05:00,69.75,69.76,69.67,69.67,6819.0,67.5692,67.5789,67.4917,67.4917,6819.0
2023-08-16 11:10:00,69.68,69.74,69.66,69.71,10556.0,67.5014,67.5596,67.4821,67.5305,10556.0
2023-08-16 11:15:00,69.74,69.81,69.71,69.71,11267.0,67.5596,67.6274,67.5305,67.5305,11267.0
2023-08-16 11:20:00,69.72,69.73,69.66,69.68,7345.0,67.5402,67.5499,67.4821,67.5014,7345.0
2023-08-16 11:25:00,69.68,69.68,69.59,69.6,14580.0,67.5014,67.5014,67.4142,67.4239,14580.0
2023-08-16 11:30:00,69.61,69.61,69.53,69.54,32584.0,67.4336,67.4336,67.3561,67.3658,32584.0
2023-08-16 11:35:00,69.53,69.56,69.48,69.52,11028.0,67.3561,67.3852,67.3077,67.3464,11028.0
2023-08-16 11:40:00,69.53,69.75,69.53,69.74,17168.0,67.3561,67.5692,67.3561,67.5596,17168.0
2023-08-16 11:45:00,69.73,69.73,69.63,69.7,143162.0,67.5499,67.5499,67.453,67.5208,143162.0
2023-08-16 11:50:00,69.7,69.71,69.63,69.7,6121.0,67.5208,67.5305,67.453,67.5208,6121.0
2023-08-16 11:55:00,69.69,69.69,69.6,69.64,7609.0,67.5111,67.5111,67.4239,67.4627,7609.0
2023-08-16 12:00:00,69.64,69.71,69.64,69.66,7441.0,67.4627,67.5305,67.4627,67.4821,7441.0
2023-08-16 12:05:00,69.66,69.68,69.66,69.67,3800.0,67.4821,67.5014,67.4821,67.4917,3800.0
2023-08-16 12:10:00,69.67,69.67,69.61,69.61,6825.0,67.4917,67.4917,67.4336,67.4336,6825.0
2023-08-16 12:15:00,69.61,69.65,69.58,69.59,110742.0,67.4336,67.4724,67.4046,67.4142,110742.0
2023-08-16 12:20:00,69.58,69.67,69.58,69.64,7812.0,67.4046,67.4917,67.4046,67.4627,7812.0
2023-08-16 12:25:00,69.64,69.72,69.64,69.72,12878.0,67.4627,67.5402,67.4627,67.5402,12878.0
2023-08-16 12:30:00,69.71,69.74,69.69,69.71,14804.0,67.5305,67.5596,67.5111,67.5305,14804.0
2023-08-16 12:35:00,69.72,69.78,69.7,69.78,7087.0,67.5402,67.5983,67.5208,67.5983,7087.0
2023-08-16 12:40:00,69.78,69.83,69.78,69.8,11001.0,67.5983,67.6467,67.5983,67.6177,11001.0
2023-08-16 12:45:00,69.81,69.87,69.79,69.79,11879.0,67.6274,67.6855,67.608,67.608,11879.0
2023-08-16 12:50:00,69.79,69.84,69.79,69.83,8016.0,67.608,67.6564,67.608,67.6467,8016.0
2023-08-16 12:55:00,69.83,69.88,69.82,69.86,11011.0,67.6467,67.6952,67.6371,67.6758,11011.0
2023-08-16 13:00:00,69.86,69.93,69.86,69.89,12605.0,67.6758,67.7436,67.6758,67.7049,12605.0
2023-08-16 13:05:00,69.89,69.92,69.82,69.83,18270.0,67.7049,67.7339,67.6371,67.6467,18270.0
2023-08-16 13:10:00,69.83,69.84,69.78,69.8,12791.0,67.6467,67.6564,67.5983,67.6177,12791.0
2023-08-16 13:15:00,69.79,69.87,69.77,69.78,6714.0,67.608,67.6855,67.5886,67.5983,6714.0
2023-08-16 13:20:00,69.77,69.77,69.71,69.73,7191.0,67.5886,67.5886,67.5305,67.5499,7191.0
2023-08-16 13:25:00,69.74,69.75,69.69,69.7,8467.0,67.5596,67.5692,67.5111,67.5208,8467.0
2023-08-16 13:30:00,69.7,69.71,69.66,69.68,7700.0,67.5208,67.5305,67.4821,67.5014,7700.0
2023-08-16 13:35:00,69.67,69.71,69.63,69.7,10283.0,67.4917,67.5305,67.453,67.5208,10283.0
2023-08-16 13:40:00,69.7,69.81,69.7,69.78,10402.0,67.5208,67.6274,67.5208,67.5983,10402.0
2023-08-16 13:45:00,69.78,69.87,69.78,69.84,8830.0,67.5983,67.6855,67.5983,67.6564,8830.0
2023-08-16 13:50:00,69.83,69.85,69.79,69.8,9119.0,67.6467,67.6661,67.608,67.6177,9119.0
2023-08-16 13:55:00,69.79,69.8,69.76,69.8,6554.0,67.608,67.6177,67.5789,67.6177,6554.0
2023-08-16 14:00:00,69.79,69.87,69.72,69.72,19550.0,67.608,67.6855,67.5402,67.5402,19550.0
2023-08-16 14:05:00,69.72,69.74,69.66,69.69,6585.0,67.5402,67.5596,67.4821,67.5111,6585.0
2023-08-16 14:10:00,69.7,69.73,69.61,69.69,11881.0,67.5208,67.5499,67.4336,67.5111,11881.0
2023-08-16 14:15:00,69.69,69.85,69.69,69.84,10240.0,67.5111,67.6661,67.5111,67.6564,10240.0
2023-08-16 14:20:00,69.84,69.86,69.79,69.85,12913.0,67.6564,67.6758,67.608,67.6661,12913.0
2023-08-16 14:25:00,69.85,69.88,69.78,69.86,10249.0,67.6661,67.6952,67.5983,67.6758,10249.0
2023-08-16 14:30:00,69.86,69.95,69.85,69.88,9425.0,67.6758,67.763,67.6661,67.6952,9425.0
2023-08-16 14:35:00,69.9,69.91,69.86,69.86,7396.0,67.7146,67.7242,67.6758,67.6758,7396.0
2023-08-16 14:40:00,69.86,69.87,69.78,69.84,7351.0,67.6758,67.6855,67.5983,67.6564,7351.0
2023-08-16 14:45:00,69.84,69.86,69.73,69.75,8068.0,67.6564,67.6758,67.5499,67.5692,8068.0
2023-08-16 14:50:00,69.75,69.76,69.71,69.73,10867.0,67.5692,67.5789,67.5305,67.5499,10867.0
2023-08-16 14:55:00,69.73,69.78,69.71,69.76,13138.0,67.5499,67.5983,67.5305,67.5789,13138.0
2023-08-16 15:00:00,69.76,69.76,69.65,69.7,18648.0,67.5789,67.5789,67.4724,67.5208,18648.0
2023-08-16 15:05:00,69.7,69.7,69.59,69.62,14462.0,67.5208,67.5208,67.4142,67.4433,14462.0
2023-08-16 15:10:00,69.62,69.64,69.47,69.48,22693.0,67.4433,67.4627,67.298,67.3077,22693.0
2023-08-16 15:15:00,69.48,69.53,69.43,69.49,15050.0,67.3077,67.3561,67.2592,67.3174,15050.0
2023-08-16 15:20:00,69.48,69.53,69.45,69.48,22870.0,67.3077,67.3561,67.2786,67.3077,22870.0
2023-08-16 15:25:00,69.48,69.5,69.43,69.47,22052.0,67.3077,67.3271,67.2592,67.298,22052.0
2023-08-16 15:30:00,69.47,69.58,69.43,69.56,25381.0,67.298,67.4046,67.2592,67.3852,25381.0
2023-08-16 15:35:00,69.56,69.59,69.52,69.56,23341.0,67.3852,67.4142,67.3464,67.3852,23341.0
2023-08-16 15:40:00,69.57,69.59,69.51,69.58,35448.0,67.3949,67.4142,67.3367,67.4046,35448.0
2023-08-16 15:45:00,69.59,69.6,69.46,69.49,36186.0,67.4142,67.4239,67.2883,67.3174,36186.0
2023-08-16 15:50:00,69.48,69.48,69.22,69.26,265532.0,67.3077,67.3077,67.0558,67.0946,265532.0
2023-08-16 15:55:00,69.26,69.3,69.19,69.24,289159.0,67.0946,67.1333,67.0267,67.0752,289159.0
2023-08-17 09:30:00,69.31,69.59,69.31,69.39,32100.0,67.143,67.4142,67.143,67.2205,32100.0
2023-08-17 09:35:00,69.39,69.5,69.34,69.5,10016.0,67.2205,67.3271,67.1721,67.3271,10016.0
2023-08-17 09:40:00,69.49,69.61,69.47,69.56,17829.0,67.3174,67.4336,67.298,67.3852,17829.0
2023-08-17 09:45:00,69.58,69.75,69.58,69.75,18416.0,67.4046,67.5692,67.4046,67.5692,18416.0
2023-08-17 09:50:00,69.73,69.79,69.58,69.58,16747.0,67.5499,67.608,67.4046,67.4046,16747.0
2023-08-17 09:55:00,69.56,69.6,69.49,69.54,22067.0,67.3852,67.4239,67.3174,67.3658,22067.0
2023-08-17 10:00:00,69.54,69.6,69.49,69.6,10672.0,67.3658,67.4239,67.3174,67.4239,10672.0
2023-08-17 10:05:00,69.6,69.79,69.55,69.75,9987.0,67.4239,67.608,67.3755,67.5692,9987.0
2023-08-17 10:10:00,69.76,69.85,69.71,69.78,15338.0,67.5789,67.6661,67.5305,67.5983,15338.0
2023-08-17 10:15:00,69.8,69.87,69.78,69.85,9633.0,67.6177,67.6855,67.5983,67.6661,9633.0
2023-08-17 10:20:00,69.85,69.94,69.82,69.93,70851.0,67.6661,67.7533,67.6371,67.7436,70851.0
2023-08-17 10:25:00,69.94,70.01,69.9,69.91,18151.0,67.7533,67.8211,67.7146,67.7242,18151.0
2023-08-17 10:30:00,69.89,69.9,69.57,69.59,84011.0,67.7049,67.7146,67.3949,67.4142,84011.0
2023-08-17 10:35:00,69.58,69.61,69.5,69.57,38849.0,67.4046,67.4336,67.3271,67.3949,38849.0
2023-08-17 10:40:00,69.55,69.57,69.44,69.47,55823.0,67.3755,67.3949,67.2689,67.298,55823.0
2023-08-17 10:45:00,69.46,69.56,69.45,69.55,21200.0,67.2883,67.3852,67.2786,67.3755,21200.0
2023-08-17 10:50:00,69.55,69.67,69.55,69.62,24239.0,67.3755,67.4917,67.3755,67.4433,24239.0
2023-08-17 10:55:00,69.6,69.6,69.52,69.53,24116.0,67.4239,67.4239,67.3464,67.3561,24116.0
2023-08-17 11:00:00,69.52,69.53,69.34,69.34,47096.0,67.3464,67.3561,67.1721,67.1721,47096.0
2023-08-17 11:05:00,69.35,69.35,69.25,69.31,21254.0,67.1817,67.1817,67.0849,67.143,21254.0
2023-08-17 11:10:00,69.31,69.43,69.3,69.42,20520.0,67.143,67.2592,67.1333,67.2496,20520.0
2023-08-17 11:15:00,69.41,69.42,69.22,69.22,20066.0,67.2399,67.2496,67.0558,67.0558,20066.0
2023-08-17 11:20:00,69.23,69.25,69.16,69.17,20289.0,67.0655,67.0849,66.9977,67.0074,20289.0
2023-08-17 11:25:00,69.16,69.2,69.05,69.05,43565.0,66.9977,67.0364,66.8911,66.8911,43565.0
2023-08-17 11:30:00,69.05,69.12,68.93,69.03,47140.0,66.8911,66.9589,66.7749,66.8718,47140.0
2023-08-17 11:35:00,69.02,69.05,68.94,68.98,39461.0,66.8621,66.8911,66.7846,66.8233,39461.0
2023-08-17 11:40:00,68.98,69.13,68.97,69.0,126560.0,66.8233,66.9686,66.8136,66.8427,126560.0
2023-08-17 11:45:00,68.99,69.11,68.94,68.95,61502.0,66.833,66.9492,66.7846,66.7943,61502.0
2023-08-17 11:50:00,68.93,69.07,68.91,68.92,148964.0,66.7749,66.9105,66.7555,66.7652,148964.0
2023-08-17 11:55:00,68.91,69.08,68.89,69.07,95185.0,66.7555,66.9202,66.7361,66.9105,95185.0
2023-08-17 12:00:00,69.07,69.34,69.05,69.29,78383.0,66.9105,67.1721,66.8911,67.1236,78383.0
2023-08-17 12:05:00,69.29,69.47,69.28,69.46,17609.0,67.1236,67.298,67.1139,67.2883,17609.0
2023-08-17 12:10:00,69.48,69.56,69.42,69.45,12894.0,67.3077,67.3852,67.2496,67.2786,12894.0
2023-08-17 12:15:00,69.47,69.56,69.42,69.42,14006.0,67.298,67.3852,67.2496,67.2496,14006.0
2023-08-17 12:20:00,69.43,69.54,69.42,69.51,9806.0,67.2592,67.3658,67.2496,67.3367,9806.0
2023-08-17 12:25:00,69.52,69.63,69.52,69.59,5406.0,67.3464,67.453,67.3464,67.4142,5406.0
2023-08-17 12:30:00,69.61,69.62,69.47,69.51,9150.0,67.4336,67.4433,67.298,67.3367,9150.0
2023-08-17 12:35:00,69.5,69.55,69.47,69.53,5401.0,67.3271,67.3755,67.298,67.3561,5401.0
2023-08-17 12:40:00,69.56,69.65,69.55,69.64,8632.0,67.3852,67.4724,67.3755,67.4627,8632.0
2023-08-17 12:45:00,69.65,69.65,69.6,69.62,5361.0,67.4724,67.4724,67.4239,67.4433,5361.0
2023-08-17 12:50:00,69.65,69.71,69.64,69.7,5600.0,67.4724,67.5305,67.4627,67.5208,5600.0
2023-08-17 12:55:00,69.7,69.75,69.68,69.74,5717.0,67.5208,67.5692,67.5014,67.5596,5717.0
2023-08-17 13:00:00,69.76,69.77,69.66,69.66,9129.0,67.5789,67.5886,67.4821,67.4821,9129.0
2023-08-17 13:05:00,69.66,69.68,69.63,69.63,10192.0,67.4821,67.5014,67.453,67.453,10192.0
2023-08-17 13:10:00,69.62,69.68,69.6,69.65,4971.0,67.4433,67.5014,67.4239,67.4724,4971.0
2023-08-17 13:15:00,69.66,69.68,69.63,69.68,6727.0,67.4821,67.5014,67.453,67.5014,6727.0
2023-08-17 13:20:00,69.66,69.68,69.63,69.63,9704.0,67.4821,67.5014,67.453,67.453,9704.0
2023-08-17 13:25:00,69.65,69.68,69.62,69.66,6309.0,67.4724,67.5014,67.4433,67.4821,6309.0
2023-08-17 13:30:00,69.65,69.65,69.58,69.61,5514.0,67.4724,67.4724,67.4046,67.4336,5514.0
2023-08-17 13:35:00,69.63,69.71,69.61,69.66,13550.0,67.453,67.5305,67.4336,67.4821,13550.0
2023-08-17 13:40:00,69.67,69.67,69.57,69.61,9376.0,67.4917,67.4917,67.3949,67.4336,9376.0
2023-08-17 13:45:00,69.6,69.63,69.56,69.59,8296.0,67.4239,67.453,67.3852,67.4142,8296.0
2023-08-17 13:50:00,69.6,69.67,69.59,69.63,10191.0,67.4239,67.4917,67.4142,67.453,10191.0
2023-08-17 13:55:00,69.63,69.69,69.62,69.69,8344.0,67.453,67.5111,67.4433,67.5111,8344.0
2023-08-17 14:00:00,69.69,69.73,69.68,69.68,13438.0,67.5111,67.5499,67.5014,67.5014,13438.0
2023-08-17 14:05:00,69.67,69.72,69.63,69.68,13104.0,67.4917,67.5402,67.453,67.5014,13104.0
2023-08-17 14:10:00,69.68,69.73,69.67,69.72,14646.0,67.5014,67.5499,67.4917,67.5402,14646.0
2023-08-17 14:15:00,69.71,69.73,69.67,69.73,19191.0,67.5305,67.5499,67.4917,67.5499,19191.0
2023-08-17 14:20:00,69.73,69.75,69.7,69.71,13182.0,67.5499,67.5692,67.5208,67.5305,13182.0
2023-08-17 14:25:00,69.72,69.77,69.72,69.74,14142.0,67.5402,67.5886,67.5402,67.5596,14142.0
2023-08-17 14:30:00,69.74,69.74,69.63,69.64,16987.0,67.5596,67.5596,67.453,67.4627,16987.0
2023-08-17 14:35:00,69.63,69.72,69.62,69.72,13445.0,67.453,67.5402,67.4433,67.5402,13445.0
2023-08-17 14:40:00,69.72,69.72,69.61,69.64,14109.0,67.5402,67.5402,67.4336,67.4627,14109.0
2023-08-17 14:45:00,69.65,69.67,69.56,69.62,11732.0,67.4724,67.4917,67.3852,67.4433,11732.0
2023-08-17 14:50:00,69.62,69.64,69.42,69.42,10587.0,67.4433,67.4627,67.2496,67.2496,10587.0
2023-08-17 14:55:00,69.41,69.41,69.35,69.4,10631.0,67.2399,67.2399,67.1817,67.2302,10631.0
2023-08-17 15:00:00,69.39,69.42,69.27,69.33,14787.0,67.2205,67.2496,67.1042,67.1624,14787.0
2023-08-17 15:05:00,69.33,69.38,69.23,69.25,9236.0,67.1624,67.2108,67.0655,67.0849,9236.0
2023-08-17 15:10:00,69.25,69.34,69.24,69.29,25396.0,67.0849,67.1721,67.0752,67.1236,25396.0
2023-08-17 15:15:00,69.29,69.34,69.23,69.34,21408.0,67.1236,67.1721,67.0655,67.1721,21408.0
2023-08-17 15:20:00,69.33,69.33,69.22,69.28,16006.0,67.1624,67.1624,67.0558,67.1139,16006.0
2023-08-17 15:25:00,69.27,69.42,69.27,69.36,42011.0,67.1042,67.2496,67.1042,67.1914,42011.0
2023-08-17 15:30:00,69.37,69.37,69.26,69.28,15638.0,67.2011,67.2011,67.0946,67.1139,15638.0
2023-08-17 15:35:00,69.28,69.36,69.26,69.31,17077.0,67.1139,67.1914,67.0946,67.143,17077.0
2023-08-17 15:40:00,69.31,69.39,69.29,69.29,20107.0,67.143,67.2205,67.1236,67.1236,20107.0
2023-08-17 15:45:00,69.3,69.32,69.25,69.28,18739.0,67.1333,67.1527,67.0849,67.1139,18739.0
2023-08-17 15:50:00,69.29,69.32,69.14,69.17,49910.0,67.1236,67.1527,66.9783,67.0074,49910.0
2023-08-17 15:55:00,69.16,69.25,69.08,69.11,213115.0,66.9977,67.0849,66.9202,66.9492,213115.0
2023-08-18 09:30:00,68.48,68.53,68.16,68.51,85082.0,66.6186,66.6672,66.3073,66.6478,85082.0
2023-08-18 09:35:00,68.51,68.62,68.43,68.51,11798.0,66.6478,66.7548,66.5699,66.6478,11798.0
2023-08-18 09:40:00,68.49,68.61,68.48,68.57,17068.0,66.6283,66.745,66.6186,66.7061,17068.0
2023-08-18 09:45:00,68.49,68.5,68.38,68.42,14052.0,66.6283,66.638,66.5213,66.5602,14052.0
2023-08-18 09:50:00,68.42,68.54,68.4,68.4,14682.0,66.5602,66.6769,66.5407,66.5407,14682.0
2023-08-18 09:55:00,68.36,68.39,68.29,68.33,7189.0,66.5018,66.531,66.4337,66.4727,7189.0
2023-08-18 10:00:00,68.35,68.42,68.3,68.4,10357.0,66.4921,66.5602,66.4435,66.5407,10357.0
2023-08-18 10:05:00,68.39,68.4,68.29,68.34,24692.0,66.531,66.5407,66.4337,66.4824,24692.0
2023-08-18 10:10:00,68.34,68.39,68.28,68.38,10739.0,66.4824,66.531,66.424,66.5213,10739.0
2023-08-18 10:15:00,68.4,68.44,68.31,68.36,15052.0,66.5407,66.5797,66.4532,66.5018,15052.0
2023-08-18 10:20:00,68.38,68.41,68.31,68.36,14003.0,66.5213,66.5505,66.4532,66.5018,14003.0
2023-08-18 10:25:00,68.34,68.38,68.26,68.32,15470.0,66.4824,66.5213,66.4046,66.4629,15470.0
2023-08-18 10:30:00,68.32,68.43,68.31,68.39,27155.0,66.4629,66.5699,66.4532,66.531,27155.0
2023-08-18 10:35:00,68.37,68.46,68.35,68.41,44165.0,66.5116,66.5991,66.4921,66.5505,44165.0
2023-08-18 10:40:00,68.4,68.48,68.39,68.47,58363.0,66.5407,66.6186,66.531,66.6088,58363.0
2023-08-18 10:45:00,68.5,68.56,68.44,68.52,34935.0,66.638,66.6964,66.5797,66.6575,34935.0
2023-08-18 10:50:00,68.52,68.54,68.42,68.46,42159.0,66.6575,66.6769,66.5602,66.5991,42159.0
2023-08-18 10:55:00,68.48,68.49,68.39,68.49,69108.0,66.6186,66.6283,66.531,66.6283,69108.0
2023-08-18 11:00:00,68.49,68.55,68.47,68.5,29908.0,66.6283,66.6867,66.6088,66.638,29908.0
2023-08-18 11:05:00,68.49,68.52,68.37,68.41,28624.0,66.6283,66.6575,66.5116,66.5505,28624.0
2023-08-18 11:10:00,68.4,68.49,68.36,68.39,54165.0,66.5407,66.6283,66.5018,66.531,54165.0
2023-08-18 11:15:00,68.38,68.4,68.32,68.33,25698.0,66.5213,66.5407,66.4629,66.4727,25698.0
2023-08-18 11:20:00,68.33,68.4,68.28,68.35,60085.0,66.4727,66.5407,66.424,66.4921,60085.0
2023-08-18 11:25:00,68.36,68.41,68.33,68.37,16046.0,66.5018,66.5505,66.4727,66.5116,16046.0
2023-08-18 11:30:00,68.37,68.4,68.32,68.38,39984.0,66.5116,66.5407,66.4629,66.5213,39984.0
2023-08-18 11:35:00,68.38,68.45,68.3,68.34,15925.0,66.5213,66.5894,66.4435,66.4824,15925.0
2023-08-18 11:40:00,68.34,68.45,68.23,68.43,38590.0,66.4824,66.5894,66.3754,66.5699,38590.0
2023-08-18 11:45:00,68.43,68.49,68.4,68.47,91998.0,66.5699,66.6283,66.5407,66.6088,91998.0
2023-08-18 11:50:00,68.47,68.7,68.42,68.67,146978.0,66.6088,66.8326,66.5602,66.8034,146978.0
2023-08-18 11:55:00,68.69,68.79,68.66,68.68,14979.0,66.8229,66.9201,66.7937,66.8131,14979.0
2023-08-18 12:00:00,68.66,68.84,68.66,68.82,10272.0,66.7937,66.9688,66.7937,66.9493,10272.0
2023-08-18 12:05:00,68.81,68.86,68.78,68.8,7015.0,66.9396,66.9882,66.9104,66.9299,7015.0
2023-08-18 12:10:00,68.8,68.8,68.61,68.7,10935.0,66.9299,66.9299,66.745,66.8326,10935.0
2023-08-18 12:15:00,68.69,68.77,68.64,68.77,9551.0,66.8229,66.9007,66.7742,66.9007,9551.0
2023-08-18 12:20:00,68.78,68.81,68.77,68.79,6847.0,66.9104,66.9396,66.9007,66.9201,6847.0
2023-08-18 12:25:00,68.79,68.79,68.72,68.72,3632.0,66.9201,66.9201,66.852,66.852,3632.0
2023-08-18 12:30:00,68.71,68.72,68.58,68.59,18137.0,66.8423,66.852,66.7159,66.7256,18137.0
2023-08-18 12:35:00,68.6,68.62,68.54,68.6,29904.0,66.7353,66.7548,66.6769,66.7353,29904.0
2023-08-18 12:40:00,68.6,68.68,68.57,68.65,11750.0,66.7353,66.8131,66.7061,66.784,11750.0
2023-08-18 12:45:00,68.66,68.71,68.61,68.69,30681.0,66.7937,66.8423,66.745,66.8229,30681.0
2023-08-18 12:50:00,68.7,68.85,68.64,68.8,33551.0,66.8326,66.9785,66.7742,66.9299,33551.0
2023-08-18 12:55:00,68.8,68.82,68.75,68.8,7793.0,66.9299,66.9493,66.8812,66.9299,7793.0
2023-08-18 13:00:00,68.81,68.87,68.77,68.87,14426.0,66.9396,66.998,66.9007,66.998,14426.0
2023-08-18 13:05:00,68.87,68.9,68.79,68.79,13115.0,66.998,67.0272,66.9201,66.9201,13115.0
2023-08-18 13:10:00,68.79,68.8,68.69,68.69,12050.0,66.9201,66.9299,66.8229,66.8229,12050.0
2023-08-18 13:15:00,68.69,68.69,68.65,68.67,9150.0,66.8229,66.8229,66.784,66.8034,9150.0
2023-08-18 13:20:00,68.66,68.68,68.58,68.58,4292.0,66.7937,66.8131,66.7159,66.7159,4292.0
2023-08-18 13:25:00,68.54,68.64,68.51,68.64,6849.0,66.6769,66.7742,66.6478,66.7742,6849.0
2023-08-18 13:30:00,68.63,68.66,68.57,68.62,6968.0,66.7645,66.7937,66.7061,66.7548,6968.0
2023-08-18 13:35:00,68.63,68.65,68.59,68.59,4637.0,66.7645,66.784,66.7256,66.7256,4637.0
2023-08-18 13:40:00,68.59,68.66,68.57,68.66,5964.0,66.7256,66.7937,66.7061,66.7937,5964.0
2023-08-18 13:45:00,68.68,68.74,68.64,68.72,7211.0,66.8131,66.8715,66.7742,66.852,7211.0
2023-08-18 13:50:00,68.72,68.74,68.68,68.69,5712.0,66.852,66.8715,66.8131,66.8229,5712.0
2023-08-18 13:55:00,68.69,68.69,68.65,68.69,13250.0,66.8229,66.8229,66.784,66.8229,13250.0
2023-08-18 14:00:00,68.72,68.77,68.71,68.77,5464.0,66.852,66.9007,66.8423,66.9007,5464.0
2023-08-18 14:05:00,68.78,68.83,68.77,68.78,5365.0,66.9104,66.9591,66.9007,66.9104,5365.0
2023-08-18 14:10:00,68.77,68.83,68.73,68.83,6951.0,66.9007,66.9591,66.8618,66.9591,6951.0
2023-08-18 14:15:00,68.82,68.87,68.78,68.82,8375.0,66.9493,66.998,66.9104,66.9493,8375.0
2023-08-18 14:20:00,68.82,68.86,68.78,68.81,5433.0,66.9493,66.9882,66.9104,66.9396,5433.0
2023-08-18 14:25:00,68.8,68.8,68.74,68.75,7729.0,66.9299,66.9299,66.8715,66.8812,7729.0
2023-08-18 14:30:00,68.75,68.82,68.74,68.77,5689.0,66.8812,66.9493,66.8715,66.9007,5689.0
2023-08-18 14:35:00,68.79,68.84,68.77,68.8,5913.0,66.9201,66.9688,66.9007,66.9299,5913.0
2023-08-18 14:40:00,68.82,68.84,68.74,68.75,8197.0,66.9493,66.9688,66.8715,66.8812,8197.0
2023-08-18 14:45:00,68.76,68.8,68.75,68.77,8055.0,66.891,66.9299,66.8812,66.9007,8055.0
2023-08-18 14:50:00,68.75,68.78,68.71,68.74,7994.0,66.8812,66.9104,66.8423,66.8715,7994.0
2023-08-18 14:55:00,68.73,68.82,68.7,68.72,8248.0,66.8618,66.9493,66.8326,66.852,8248.0
2023-08-18 15:00:00,68.71,68.71,68.63,68.68,12107.0,66.8423,66.8423,66.7645,66.8131,12107.0
2023-08-18 15:05:00,68.7,68.77,68.69,68.7,7061.0,66.8326,66.9007,66.8229,66.8326,7061.0
2023-08-18 15:10:00,68.7,68.72,68.65,68.7,12899.0,66.8326,66.852,66.784,66.8326,12899.0
2023-08-18 15:15:00,68.7,68.71,68.66,68.71,8242.0,66.8326,66.8423,66.7937,66.8423,8242.0
2023-08-18 15:20:00,68.7,68.76,68.7,68.74,14821.0,66.8326,66.891,66.8326,66.8715,14821.0
2023-08-18 15:25:00,68.74,68.81,68.73,68.8,11803.0,66.8715,66.9396,66.8618,66.9299,11803.0
2023-08-18 15:30:00,68.79,68.79,68.74,68.77,14280.0,66.9201,66.9201,66.8715,66.9007,14280.0
2023-08-18 15:35:00,68.77,68.8,68.73,68.77,20904.0,66.9007,66.9299,66.8618,66.9007,20904.0
2023-08-18 15:40:00,68.79,68.85,68.78,68.84,27771.0,66.9201,66.9785,66.9104,66.9688,27771.0
2023-08-18 15:45:00,68.84,68.96,68.84,68.91,38286.0,66.9688,67.0855,66.9688,67.0369,38286.0
2023-08-18 15:50:00,68.93,68.96,68.7,68.74,62149.0,67.0563,67.0855,66.8326,66.8715,62149.0
2023-08-18 15:55:00,68.74,68.8,68.71,68.8,147425.0,66.8715,66.9299,66.8423,66.9299,147425.0
2023-08-21 09:30:00,68.71,69.01,68.7,69.01,27871.0,66.8423,67.1342,66.8326,67.1342,27871.0
2023-08-21 09:35:00,68.98,69.02,68.89,68.91,5314.0,67.105,67.1439,67.0174,67.0369,5314.0
2023-08-21 09:40:00,68.9,68.98,68.73,68.73,9797.0,67.0272,67.105,66.8618,66.8618,9797.0
2023-08-21 09:45:00,68.76,68.78,68.67,68.71,8314.0,66.891,66.9104,66.8034,66.8423,8314.0
2023-08-21 09:50:00,68.73,68.74,68.54,68.6,28605.0,66.8618,66.8715,66.6769,66.7353,28605.0
2023-08-21 09:55:00,68.6,68.63,68.56,68.61,6068.0,66.7353,66.7645,66.6964,66.745,6068.0
2023-08-21 10:00:00,68.61,68.65,68.5,68.65,15782.0,66.745,66.784,66.638,66.784,15782.0
2023-08-21 10:05:00,68.63,68.72,68.62,68.66,31508.0,66.7645,66.852,66.7548,66.7937,31508.0
2023-08-21 10:10:00,68.66,68.66,68.48,68.51,21199.0,66.7937,66.7937,66.6186,66.6478,21199.0
2023-08-21 10:15:00,68.51,68.63,68.44,68.61,25047.0,66.6478,66.7645,66.5797,66.745,25047.0
2023-08-21 10:20:00,68.61,68.61,68.49,68.49,12636.0,66.745,66.745,66.6283,66.6283,12636.0
2023-08-21 10:25:00,68.47,68.61,68.46,68.59,19502.0,66.6088,66.745,66.5991,66.7256,19502.0
2023-08-21 10:30:00,68.56,68.56,68.48,68.5,6369.0,66.6964,66.6964,66.6186,66.638,6369.0
2023-08-21 10:35:00,68.5,68.59,68.46,68.55,17547.0,66.638,66.7256,66.5991,66.6867,17547.0
2023-08-21 10:40:00,68.57,68.62,68.53,68.56,33169.0,66.7061,66.7548,66.6672,66.6964,33169.0
2023-08-21 10:45:00,68.55,68.67,68.51,68.64,28759.0,66.6867,66.8034,66.6478,66.7742,28759.0
2023-08-21 10:50:00,68.65,68.69,68.57,68.65,13835.0,66.784,66.8229,66.7061,66.784,13835.0
2023-08-21 10:55:00,68.66,68.71,68.63,68.65,33641.0,66.7937,66.8423,66.7645,66.784,33641.0
2023-08-21 11:00:00,68.63,68.74,68.61,68.71,11513.0,66.7645,66.8715,66.745,66.8423,11513.0
2023-08-21 11:05:00,68.7,68.75,68.66,68.66,19512.0,66.8326,66.8812,66.7937,66.7937,19512.0
2023-08-21 11:10:00,68.69,68.75,68.64,68.7,15734.0,66.8229,66.8812,66.7742,66.8326,15734.0
2023-08-21 11:15:00,68.71,68.72,68.64,68.69,11280.0,66.8423,66.852,66.7742,66.8229,11280.0
2023-08-21 11:20:00,68.68,68.69,68.6,68.6,10964.0,66.8131,66.8229,66.7353,66.7353,10964.0
2023-08-21 11:25:00,68.57,68.63,68.56,68.61,5462.0,66.7061,66.7645,66.6964,66.745,5462.0
2023-08-21 11:30:00,68.61,68.67,68.6,68.67,14190.0,66.745,66.8034,66.7353,66.8034,14190.0
2023-08-21 11:35:00,68.66,68.7,68.59,68.61,13812.0,66.7937,66.8326,66.7256,66.745,13812.0
2023-08-21 11:40:00,68.6,68.62,68.47,68.53,30687.0,66.7353,66.7548,66.6088,66.6672,30687.0
2023-08-21 11:45:00,68.52,68.56,68.45,68.49,50381.0,66.6575,66.6964,66.5894,66.6283,50381.0
2023-08-21 11:50:00,68.47,68.55,68.47,68.48,4600.0,66.6088,66.6867,66.6088,66.6186,4600.0
2023-08-21 11:55:00,68.47,68.51,68.43,68.48,4571.0,66.6088,66.6478,66.5699,66.6186,4571.0
2023-08-21 12:00:00,68.46,68.48,68.43,68.47,11210.0,66.5991,66.6186,66.5699,66.6088,11210.0
2023-08-21 12:05:00,68.47,68.48,68.4,68.44,21272.0,66.6088,66.6186,66.5407,66.5797,21272.0
2023-08-21 12:10:00,68.43,68.44,68.35,68.41,18837.0,66.5699,66.5797,66.4921,66.5505,18837.0
2023-08-21 12:15:00,68.42,68.47,68.39,68.4,11663.0,66.5602,66.6088,66.531,66.5407,11663.0
2023-08-21 12:20:00,68.38,68.5,68.38,68.5,11106.0,66.5213,66.638,66.5213,66.638,11106.0
2023-08-21 12:25:00,68.5,68.6,68.49,68.5,20980.0,66.638,66.7353,66.6283,66.638,20980.0
2023-08-21 12:30:00,68.52,68.56,68.49,68.51,13101.0,66.6575,66.6964,66.6283,66.6478,13101.0
2023-08-21 12:35:00,68.5,68.6,68.47,68.59,38333.0,66.638,66.7353,66.6088,66.7256,38333.0
2023-08-21 12:40:00,68.58,68.58,68.44,68.44,24255.0,66.7159,66.7159,66.5797,66.5797,24255.0
2023-08-21 12:45:00,68.44,68.48,68.43,68.47,5540.0,66.5797,66.6186,66.5699,66.6088,5540.0
2023-08-21 12:50:00,68.46,68.47,68.41,68.43,14325.0,66.5991,66.6088,66.5505,66.5699,14325.0
2023-08-21 12:55:00,68.43,68.51,68.41,68.49,30820.0,66.5699,66.6478,66.5505,66.6283,30820.0
2023-08-21 13:00:00,68.48,68.59,68.48,68.51,40227.0,66.6186,66.7256,66.6186,66.6478,40227.0
2023-08-21 13:05:00,68.51,68.55,68.45,68.48,30069.0,66.6478,66.6867,66.5894,66.6186,30069.0
2023-08-21 13:10:00,68.47,68.49,68.45,68.46,7354.0,66.6088,66.6283,66.5894,66.5991,7354.0
2023-08-21 13:15:00,68.49,68.61,68.49,68.61,7735.0,66.6283,66.745,66.6283,66.745,7735.0
2023-08-21 13:20:00,68.66,68.71,68.63,68.68,9711.0,66.7937,66.8423,66.7645,66.8131,9711.0
2023-08-21 13:25:00,68.68,68.71,68.65,68.68,10125.0,66.8131,66.8423,66.784,66.8131,10125.0
2023-08-21 13:30:00,68.69,68.74,68.64,68.64,12772.0,66.8229,66.8715,66.7742,66.7742,12772.0
2023-08-21 13:35:00,68.65,68.72,68.65,68.69,10969.0,66.784,66.852,66.784,66.8229,10969.0
2023-08-21 13:40:00,68.7,68.71,68.66,68.7,14061.0,66.8326,66.8423,66.7937,66.8326,14061.0
2023-08-21 13:45:00,68.7,68.71,68.62,68.7,19608.0,66.8326,66.8423,66.7548,66.8326,19608.0
2023-08-21 13:50:00,68.71,68.71,68.64,68.66,10575.0,66.8423,66.8423,66.7742,66.7937,10575.0
2023-08-21 13:55:00,68.67,68.69,68.63,68.65,8132.0,66.8034,66.8229,66.7645,66.784,8132.0
2023-08-21 14:00:00,68.65,68.66,68.6,68.63,6194.0,66.784,66.7937,66.7353,66.7645,6194.0
2023-08-21 14:05:00,68.63,68.65,68.59,68.59,10620.0,66.7645,66.784,66.7256,66.7256,10620.0
2023-08-21 14:10:00,68.6,68.61,68.53,68.59,31748.0,66.7353,66.745,66.6672,66.7256,31748.0
2023-08-21 14:15:00,68.6,68.62,68.53,68.59,10642.0,66.7353,66.7548,66.6672,66.7256,10642.0
2023-08-21 14:20:00,68.58,68.62,68.52,68.52,13420.0,66.7159,66.7548,66.6575,66.6575,13420.0
2023-08-21 14:25:00,68.52,68.53,68.48,68.51,11213.0,66.6575,66.6672,66.6186,66.6478,11213.0
2023-08-21 14:30:00,68.52,68.57,68.52,68.53,12669.0,66.6575,66.7061,66.6575,66.6672,12669.0
2023-08-21 14:35:00,68.54,68.61,68.54,68.59,15979.0,66.6769,66.745,66.6769,66.7256,15979.0
2023-08-21 14:40:00,68.6,68.61,68.49,68.49,19294.0,66.7353,66.745,66.6283,66.6283,19294.0
2023-08-21 14:45:00,68.49,68.63,68.48,68.53,63745.0,66.6283,66.7645,66.6186,66.6672,63745.0
2023-08-21 14:50:00,68.52,68.65,68.5,68.64,32054.0,66.6575,66.784,66.638,66.7742,32054.0
2023-08-21 14:55:00,68.65,68.65,68.61,68.64,15440.0,66.784,66.784,66.745,66.7742,15440.0
2023-08-21 15:00:00,68.64,68.71,68.63,68.67,40948.0,66.7742,66.8423,66.7645,66.8034,40948.0
2023-08-21 15:05:00,68.67,68.73,68.64,68.64,29276.0,66.8034,66.8618,66.7742,66.7742,29276.0
2023-08-21 15:10:00,68.64,68.69,68.57,68.68,24860.0,66.7742,66.8229,66.7061,66.8131,24860.0
2023-08-21 15:15:00,68.68,68.71,68.61,68.61,18382.0,66.8131,66.8423,66.745,66.745,18382.0
2023-08-21 15:20:00,68.59,68.68,68.57,68.63,32657.0,66.7256,66.8131,66.7061,66.7645,32657.0
2023-08-21 15:25:00,68.63,68.71,68.62,68.62,28428.0,66.7645,66.8423,66.7548,66.7548,28428.0
2023-08-21 15:30:00,68.62,68.79,68.57,68.78,116598.0,66.7548,66.9201,66.7061,66.9104,116598.0
2023-08-21 15:35:00,68.78,68.86,68.75,68.81,25072.0,66.9104,66.9882,66.8812,66.9396,25072.0
2023-08-21 15:40:00,68.82,68.94,68.82,68.91,21248.0,66.9493,67.0661,66.9493,67.0369,21248.0
2023-08-21 15:45:00,68.9,68.9,68.84,68.84,26910.0,67.0272,67.0272,66.9688,66.9688,26910.0
2023-08-21 15:50:00,68.85,68.93,68.76,68.78,61385.0,66.9785,67.0563,66.891,66.9104,61385.0
2023-08-21 15:55:00,68.79,68.79,68.7,68.75,131758.0,66.9201,66.9201,66.8326,66.8812,131758.0
2023-08-22 09:30:00,69.3,69.37,69.0,69.25,80894.0,67.4163,67.4844,67.1244,67.3676,80894.0
2023-08-22 09:35:00,69.25,69.55,69.25,69.3,24362.0,67.3676,67.6595,67.3676,67.4163,24362.0
2023-08-22 09:40:00,69.27,69.35,69.2,69.24,25572.0,67.3871,67.4649,67.319,67.3579,25572.0
2023-08-22 09:45:00,69.24,69.28,69.21,69.24,35558.0,67.3579,67.3968,67.3287,67.3579,35558.0
2023-08-22 09:50:00,69.24,69.3,69.16,69.28,10727.0,67.3579,67.4163,67.2801,67.3968,10727.0
2023-08-22 09:55:00,69.33,69.42,69.3,69.37,10781.0,67.4455,67.533,67.4163,67.4844,10781.0
2023-08-22 10:00:00,69.4,69.43,69.33,69.4,11487.0,67.5136,67.5428,67.4455,67.5136,11487.0
2023-08-22 10:05:00,69.41,69.42,69.29,69.31,9944.0,67.5233,67.533,67.4066,67.426,9944.0
2023-08-22 10:10:00,69.3,69.47,69.29,69.31,71233.0,67.4163,67.5817,67.4066,67.426,71233.0
2023-08-22 10:15:00,69.32,69.38,69.3,69.38,13105.0,67.4357,67.4941,67.4163,67.4941,13105.0
2023-08-22 10:20:00,69.38,69.44,69.33,69.39,20115.0,67.4941,67.5525,67.4455,67.5038,20115.0
2023-08-22 10:25:00,69.4,69.51,69.4,69.48,190731.0,67.5136,67.6206,67.5136,67.5914,190731.0
2023-08-22 10:30:00,69.48,69.6,69.47,69.56,14463.0,67.5914,67.7081,67.5817,67.6692,14463.0
2023-08-22 10:35:00,69.59,69.61,69.48,69.51,12709.0,67.6984,67.7179,67.5914,67.6206,12709.0
2023-08-22 10:40:00,69.52,69.52,69.41,69.46,13073.0,67.6303,67.6303,67.5233,67.5719,13073.0
2023-08-22 10:45:00,69.45,69.53,69.44,69.51,15255.0,67.5622,67.64,67.5525,67.6206,15255.0
2023-08-22 10:50:00,69.51,69.63,69.51,69.62,23376.0,67.6206,67.7373,67.6206,67.7276,23376.0
2023-08-22 10:55:00,69.64,69.71,69.63,69.69,20197.0,67.747,67.8151,67.7373,67.7957,20197.0
2023-08-22 11:00:00,69.69,69.71,69.59,69.59,36751.0,67.7957,67.8151,67.6984,67.6984,36751.0
2023-08-22 11:05:00,69.59,69.59,69.47,69.52,47662.0,67.6984,67.6984,67.5817,67.6303,47662.0
2023-08-22 11:10:00,69.53,69.57,69.47,69.52,16600.0,67.64,67.6789,67.5817,67.6303,16600.0
2023-08-22 11:15:00,69.53,69.65,69.53,69.64,8381.0,67.64,67.7568,67.64,67.747,8381.0
2023-08-22 11:20:00,69.65,69.69,69.61,69.67,12973.0,67.7568,67.7957,67.7179,67.7762,12973.0
2023-08-22 11:25:00,69.67,69.73,69.66,69.68,10205.0,67.7762,67.8346,67.7665,67.786,10205.0
2023-08-22 11:30:00,69.69,69.73,69.68,69.72,16269.0,67.7957,67.8346,67.786,67.8249,16269.0
2023-08-22 11:35:00,69.73,69.73,69.6,69.6,16198.0,67.8346,67.8346,67.7081,67.7081,16198.0
2023-08-22 11:40:00,69.59,69.62,69.52,69.53,6495.0,67.6984,67.7276,67.6303,67.64,6495.0
2023-08-22 11:45:00,69.53,69.54,69.46,69.51,8697.0,67.64,67.6498,67.5719,67.6206,8697.0
2023-08-22 11:50:00,69.51,69.51,69.39,69.47,10088.0,67.6206,67.6206,67.5038,67.5817,10088.0
2023-08-22 11:55:00,69.46,69.51,69.42,69.43,13829.0,67.5719,67.6206,67.533,67.5428,13829.0
2023-08-22 12:00:00,69.42,69.49,69.38,69.48,12968.0,67.533,67.6011,67.4941,67.5914,12968.0
2023-08-22 12:05:00,69.5,69.54,69.47,69.54,11750.0,67.6108,67.6498,67.5817,67.6498,11750.0
2023-08-22 12:10:00,69.56,69.58,69.42,69.42,13445.0,67.6692,67.6887,67.533,67.533,13445.0
2023-08-22 12:15:00,69.45,69.48,69.39,69.45,10661.0,67.5622,67.5914,67.5038,67.5622,10661.0
2023-08-22 12:20:00,69.47,69.49,69.44,69.47,11408.0,67.5817,67.6011,67.5525,67.5817,11408.0
2023-08-22 12:25:00,69.47,69.47,69.39,69.43,14299.0,67.5817,67.5817,67.5038,67.5428,14299.0
2023-08-22 12:30:00,69.44,69.45,69.35,69.36,8700.0,67.5525,67.5622,67.4649,67.4747,8700.0
2023-08-22 12:35:00,69.36,69.45,69.35,69.44,8905.0,67.4747,67.5622,67.4649,67.5525,8905.0
2023-08-22 12:40:00,69.43,69.43,69.34,69.36,10191.0,67.5428,67.5428,67.4552,67.4747,10191.0
2023-08-22 12:45:00,69.36,69.36,69.27,69.29,8237.0,67.4747,67.4747,67.3871,67.4066,8237.0
2023-08-22 12:50:00,69.29,69.41,69.28,69.37,10183.0,67.4066,67.5233,67.3968,67.4844,10183.0
2023-08-22 12:55:00,69.38,69.39,69.28,69.28,13213.0,67.4941,67.5038,67.3968,67.3968,13213.0
2023-08-22 13:00:00,69.28,69.29,69.15,69.2,13766.0,67.3968,67.4066,67.2704,67.319,13766.0
2023-08-22 13:05:00,69.18,69.26,69.17,69.26,6425.0,67.2995,67.3774,67.2898,67.3774,6425.0
2023-08-22 13:10:00,69.27,69.29,69.17,69.18,8897.0,67.3871,67.4066,67.2898,67.2995,8897.0
2023-08-22 13:15:00,69.18,69.25,69.15,69.23,6794.0,67.2995,67.3676,67.2704,67.3482,6794.0
2023-08-22 13:20:00,69.25,69.32,69.23,69.32,9669.0,67.3676,67.4357,67.3482,67.4357,9669.0
2023-08-22 13:25:00,69.31,69.38,69.3,69.38,11347.0,67.426,67.4941,67.4163,67.4941,11347.0
2023-08-22 13:30:00,69.38,69.38,69.32,69.37,51373.0,67.4941,67.4941,67.4357,67.4844,51373.0
2023-08-22 13:35:00,69.37,69.37,69.23,69.26,13210.0,67.4844,67.4844,67.3482,67.3774,13210.0
2023-08-22 13:40:00,69.26,69.35,69.25,69.34,10038.0,67.3774,67.4649,67.3676,67.4552,10038.0
2023-08-22 13:45:00,69.34,69.34,69.25,69.27,9358.0,67.4552,67.4552,67.3676,67.3871,9358.0
2023-08-22 13:50:00,69.24,69.25,69.18,69.22,23877.0,67.3579,67.3676,67.2995,67.3385,23877.0
2023-08-22 13:55:00,69.2,69.23,69.16,69.17,5696.0,67.319,67.3482,67.2801,67.2898,5696.0
2023-08-22 14:00:00,69.16,69.22,69.11,69.15,11776.0,67.2801,67.3385,67.2314,67.2704,11776.0
2023-08-22 14:05:00,69.15,69.18,69.14,69.17,6000.0,67.2704,67.2995,67.2606,67.2898,6000.0
2023-08-22 14:10:00,69.17,69.21,69.14,69.19,9162.0,67.2898,67.3287,67.2606,67.3093,9162.0
2023-08-22 14:15:00,69.2,69.32,69.19,69.32,16660.0,67.319,67.4357,67.3093,67.4357,16660.0
2023-08-22 14:20:00,69.31,69.39,69.31,69.37,15087.0,67.426,67.5038,67.426,67.4844,15087.0
2023-08-22 14:25:00,69.36,69.44,69.35,69.42,9491.0,67.4747,67.5525,67.4649,67.533,9491.0
2023-08-22 14:30:00,69.41,69.44,69.38,69.42,8225.0,67.5233,67.5525,67.4941,67.533,8225.0
2023-08-22 14:35:00,69.43,69.49,69.41,69.47,16069.0,67.5428,67.6011,67.5233,67.5817,16069.0
2023-08-22 14:40:00,69.48,69.51,69.45,69.48,20317.0,67.5914,67.6206,67.5622,67.5914,20317.0
2023-08-22 14:45:00,69.47,69.5,69.44,69.48,26360.0,67.5817,67.6108,67.5525,67.5914,26360.0
2023-08-22 14:50:00,69.48,69.52,69.47,69.5,14969.0,67.5914,67.6303,67.5817,67.6108,14969.0
2023-08-22 14:55:00,69.52,69.61,69.51,69.61,16383.0,67.6303,67.7179,67.6206,67.7179,16383.0
2023-08-22 15:00:00,69.61,69.72,69.6,69.69,26054.0,67.7179,67.8249,67.7081,67.7957,26054.0
2023-08-22 15:05:00,69.69,69.79,69.69,69.77,17505.0,67.7957,67.893,67.7957,67.8735,17505.0
2023-08-22 15:10:00,69.78,69.85,69.77,69.8,22223.0,67.8832,67.9513,67.8735,67.9027,22223.0
2023-08-22 15:15:00,69.81,69.85,69.78,69.8,22454.0,67.9124,67.9513,67.8832,67.9027,22454.0
2023-08-22 15:20:00,69.79,69.82,69.74,69.76,19415.0,67.893,67.9221,67.8443,67.8638,19415.0
2023-08-22 15:25:00,69.76,69.81,69.75,69.76,27154.0,67.8638,67.9124,67.8541,67.8638,27154.0
2023-08-22 15:30:00,69.76,69.76,69.59,69.64,31088.0,67.8638,67.8638,67.6984,67.747,31088.0
2023-08-22 15:35:00,69.63,69.65,69.57,69.57,29761.0,67.7373,67.7568,67.6789,67.6789,29761.0
2023-08-22 15:40:00,69.58,69.63,69.56,69.59,43046.0,67.6887,67.7373,67.6692,67.6984,43046.0
2023-08-22 15:45:00,69.59,69.64,69.57,69.59,47376.0,67.6984,67.747,67.6789,67.6984,47376.0
2023-08-22 15:50:00,69.59,69.62,69.48,69.58,102066.0,67.6984,67.7276,67.5914,67.6887,102066.0
2023-08-22 15:55:00,69.59,69.7,69.57,69.6,211409.0,67.6984,67.8054,67.6789,67.7081,211409.0
2023-08-23 09:30:00,69.91,70.25,69.74,69.89,112323.0,68.0097,68.3405,67.8443,67.9902,112323.0
2023-08-23 09:35:00,69.91,70.14,69.89,70.1,15787.0,68.0097,68.2335,67.9902,68.1945,15787.0
2023-08-23 09:40:00,70.1,70.2,70.01,70.08,10536.0,68.1945,68.2918,68.107,68.1751,10536.0
2023-08-23 09:45:00,70.09,70.28,70.07,70.07,13591.0,68.1848,68.3696,68.1654,68.1654,13591.0
2023-08-23 09:50:00,70.06,70.13,69.96,70.07,17338.0,68.1556,68.2237,68.0583,68.1654,17338.0
2023-08-23 09:55:00,70.08,70.14,70.04,70.07,21845.0,68.1751,68.2335,68.1362,68.1654,21845.0
2023-08-23 10:00:00,70.08,70.16,70.04,70.16,22828.0,68.1751,68.2529,68.1362,68.2529,22828.0
2023-08-23 10:05:00,70.15,70.18,70.09,70.14,21861.0,68.2432,68.2724,68.1848,68.2335,21861.0
2023-08-23 10:10:00,70.13,70.32,70.13,70.31,10373.0,68.2237,68.4086,68.2237,68.3988,10373.0
2023-08-23 10:15:00,70.31,70.33,70.22,70.23,39320.0,68.3988,68.4183,68.3113,68.321,39320.0
2023-08-23 10:20:00,70.22,70.3,70.19,70.24,28963.0,68.3113,68.3891,68.2821,68.3307,28963.0
2023-08-23 10:25:00,70.23,70.24,70.12,70.13,28681.0,68.321,68.3307,68.214,68.2237,28681.0
2023-08-23 10:30:00,70.14,70.25,70.07,70.24,46172.0,68.2335,68.3405,68.1654,68.3307,46172.0
2023-08-23 10:35:00,70.24,70.24,70.07,70.1,37262.0,68.3307,68.3307,68.1654,68.1945,37262.0
2023-08-23 10:40:00,70.1,70.2,70.1,70.13,28052.0,68.1945,68.2918,68.1945,68.2237,28052.0
2023-08-23 10:45:00,70.12,70.29,70.12,70.25,68284.0,68.214,68.3794,68.214,68.3405,68284.0
2023-08-23 10:50:00,70.24,70.3,70.12,70.12,22476.0,68.3307,68.3891,68.214,68.214,22476.0
2023-08-23 10:55:00,70.12,70.22,70.06,70.2,45135.0,68.214,68.3113,68.1556,68.2918,45135.0
2023-08-23 11:00:00,70.17,70.3,70.16,70.24,20735.0,68.2626,68.3891,68.2529,68.3307,20735.0
2023-08-23 11:05:00,70.23,70.23,70.08,70.11,44894.0,68.321,68.321,68.1751,68.2043,44894.0
2023-08-23 11:10:00,70.11,70.17,70.07,70.12,21386.0,68.2043,68.2626,68.1654,68.214,21386.0
2023-08-23 11:15:00,70.12,70.15,70.01,70.07,50555.0,68.214,68.2432,68.107,68.1654,50555.0
2023-08-23 11:20:00,70.07,70.12,70.06,70.07,25484.0,68.1654,68.214,68.1556,68.1654,25484.0
2023-08-23 11:25:00,70.07,70.07,69.98,70.01,60517.0,68.1654,68.1654,68.0778,68.107,60517.0
2023-08-23 11:30:00,70.01,70.21,69.94,70.21,49442.0,68.107,68.3015,68.0389,68.3015,49442.0
2023-08-23 11:35:00,70.23,70.25,70.15,70.25,15133.0,68.321,68.3405,68.2432,68.3405,15133.0
2023-08-23 11:40:00,70.29,70.35,70.24,70.31,16488.0,68.3794,68.4377,68.3307,68.3988,16488.0
2023-08-23 11:45:00,70.31,70.4,70.31,70.33,15082.0,68.3988,68.4864,68.3988,68.4183,15082.0
2023-08-23 11:50:00,70.32,70.44,70.3,70.42,11146.0,68.4086,68.5253,68.3891,68.5058,11146.0
2023-08-23 11:55:00,70.42,70.49,70.41,70.47,8153.0,68.5058,68.5739,68.4961,68.5545,8153.0
2023-08-23 12:00:00,70.47,70.49,70.42,70.44,8524.0,68.5545,68.5739,68.5058,68.5253,8524.0
2023-08-23 12:05:00,70.44,70.45,70.4,70.41,8985.0,68.5253,68.535,68.4864,68.4961,8985.0
2023-08-23 12:10:00,70.41,70.42,70.36,70.39,8753.0,68.4961,68.5058,68.4475,68.4767,8753.0
2023-08-23 12:15:00,70.37,70.43,70.36,70.42,11939.0,68.4572,68.5156,68.4475,68.5058,11939.0
2023-08-23 12:20:00,70.41,70.41,70.33,70.34,11821.0,68.4961,68.4961,68.4183,68.428,11821.0
2023-08-23 12:25:00,70.33,70.38,70.31,70.31,10002.0,68.4183,68.4669,68.3988,68.3988,10002.0
2023-08-23 12:30:00,70.33,70.39,70.33,70.38,5650.0,68.4183,68.4767,68.4183,68.4669,5650.0
2023-08-23 12:35:00,70.38,70.38,70.34,70.34,10012.0,68.4669,68.4669,68.428,68.428,10012.0
2023-08-23 12:40:00,70.34,70.34,70.23,70.3,17599.0,68.428,68.428,68.321,68.3891,17599.0
2023-08-23 12:45:00,70.29,70.5,70.28,70.49,30607.0,68.3794,68.5837,68.3696,68.5739,30607.0
2023-08-23 12:50:00,70.49,70.53,70.46,70.48,16358.0,68.5739,68.6129,68.5448,68.5642,16358.0
2023-08-23 12:55:00,70.48,70.48,70.39,70.41,7173.0,68.5642,68.5642,68.4767,68.4961,7173.0
2023-08-23 13:00:00,70.41,70.47,70.4,70.47,10420.0,68.4961,68.5545,68.4864,68.5545,10420.0
2023-08-23 13:05:00,70.47,70.49,70.43,70.44,9119.0,68.5545,68.5739,68.5156,68.5253,9119.0
2023-08-23 13:10:00,70.45,70.45,70.36,70.36,7815.0,68.535,68.535,68.4475,68.4475,7815.0
2023-08-23 13:15:00,70.37,70.46,70.37,70.43,13633.0,68.4572,68.5448,68.4572,68.5156,13633.0
2023-08-23 13:20:00,70.43,70.58,70.42,70.58,14617.0,68.5156,68.6615,68.5058,68.6615,14617.0
2023-08-23 13:25:00,70.58,70.58,70.52,70.53,12782.0,68.6615,68.6615,68.6031,68.6129,12782.0
2023-08-23 13:30:00,70.53,70.59,70.53,70.54,9526.0,68.6129,68.6712,68.6129,68.6226,9526.0
2023-08-23 13:35:00,70.55,70.56,70.53,70.54,12332.0,68.6323,68.642,68.6129,68.6226,12332.0
2023-08-23 13:40:00,70.55,70.58,70.54,70.58,10993.0,68.6323,68.6615,68.6226,68.6615,10993.0
2023-08-23 13:45:00,70.59,70.61,70.56,70.6,9482.0,68.6712,68.6907,68.642,68.6809,9482.0
2023-08-23 13:50:00,70.59,70.66,70.59,70.6,12848.0,68.6712,68.7393,68.6712,68.6809,12848.0
2023-08-23 13:55:00,70.6,70.61,70.56,70.58,4677.0,68.6809,68.6907,68.642,68.6615,4677.0
2023-08-23 14:00:00,70.57,70.61,70.55,70.56,11139.0,68.6518,68.6907,68.6323,68.642,11139.0
2023-08-23 14:05:00,70.56,70.58,70.52,70.53,8676.0,68.642,68.6615,68.6031,68.6129,8676.0
2023-08-23 14:10:00,70.53,70.6,70.52,70.58,16686.0,68.6129,68.6809,68.6031,68.6615,16686.0
2023-08-23 14:15:00,70.58,70.58,70.49,70.5,13080.0,68.6615,68.6615,68.5739,68.5837,13080.0
2023-08-23 14:20:00,70.5,70.5,70.44,70.46,14163.0,68.5837,68.5837,68.5253,68.5448,14163.0
2023-08-23 14:25:00,70.46,70.48,70.42,70.45,8564.0,68.5448,68.5642,68.5058,68.535,8564.0
2023-08-23 14:30:00,70.45,70.54,70.44,70.53,11626.0,68.535,68.6226,68.5253,68.6129,11626.0
2023-08-23 14:35:00,70.55,70.57,70.47,70.49,10504.0,68.6323,68.6518,68.5545,68.5739,10504.0
2023-08-23 14:40:00,70.49,70.5,70.46,70.48,11956.0,68.5739,68.5837,68.5448,68.5642,11956.0
2023-08-23 14:45:00,70.47,70.51,70.42,70.51,16446.0,68.5545,68.5934,68.5058,68.5934,16446.0
2023-08-23 14:50:00,70.53,70.55,70.48,70.52,13939.0,68.6129,68.6323,68.5642,68.6031,13939.0
2023-08-23 14:55:00,70.51,70.54,70.48,70.5,10606.0,68.5934,68.6226,68.5642,68.5837,10606.0
2023-08-23 15:00:00,70.49,70.57,70.46,70.57,12300.0,68.5739,68.6518,68.5448,68.6518,12300.0
2023-08-23 15:05:00,70.56,70.63,70.56,70.58,13173.0,68.642,68.7101,68.642,68.6615,13173.0
2023-08-23 15:10:00,70.58,70.61,70.55,70.57,13160.0,68.6615,68.6907,68.6323,68.6518,13160.0
2023-08-23 15:15:00,70.56,70.6,70.54,70.56,15138.0,68.642,68.6809,68.6226,68.642,15138.0
2023-08-23 15:20:00,70.57,70.62,70.53,70.59,20604.0,68.6518,68.7004,68.6129,68.6712,20604.0
2023-08-23 15:25:00,70.59,70.61,70.57,70.61,11098.0,68.6712,68.6907,68.6518,68.6907,11098.0
2023-08-23 15:30:00,70.6,70.61,70.54,70.56,26602.0,68.6809,68.6907,68.6226,68.642,26602.0
2023-08-23 15:35:00,70.57,70.58,70.54,70.58,22547.0,68.6518,68.6615,68.6226,68.6615,22547.0
2023-08-23 15:40:00,70.58,70.64,70.51,70.64,38738.0,68.6615,68.7199,68.5934,68.7199,38738.0
2023-08-23 15:45:00,70.63,70.63,70.45,70.48,40267.0,68.7101,68.7101,68.535,68.5642,40267.0
2023-08-23 15:50:00,70.47,70.51,70.43,70.48,83998.0,68.5545,68.5934,68.5156,68.5642,83998.0
2023-08-23 15:55:00,70.48,70.5,70.34,70.44,238551.0,68.5642,68.5837,68.428,68.5253,238551.0
2023-08-24 09:30:00,70.63,70.82,70.29,70.64,47117.0,68.7101,68.895,68.3794,68.7199,47117.0
2023-08-24 09:35:00,70.64,70.83,70.59,70.77,14685.0,68.7199,68.9047,68.6712,68.8463,14685.0
2023-08-24 09:40:00,70.76,70.81,70.66,70.79,11215.0,68.8366,68.8852,68.7393,68.8658,11215.0
2023-08-24 09:45:00,70.75,70.86,70.73,70.83,8829.0,68.8269,68.9339,68.8074,68.9047,8829.0
2023-08-24 09:50:00,70.81,70.86,70.75,70.86,9467.0,68.8852,68.9339,68.8269,68.9339,9467.0
2023-08-24 09:55:00,70.85,70.95,70.83,70.9,7675.0,68.9242,69.0214,68.9047,68.9728,7675.0
2023-08-24 10:00:00,70.92,70.93,70.72,70.82,9720.0,68.9922,69.002,68.7977,68.895,9720.0
2023-08-24 10:05:00,70.82,70.91,70.74,70.76,19611.0,68.895,68.9825,68.8171,68.8366,19611.0
2023-08-24 10:10:00,70.76,70.76,70.64,70.7,9024.0,68.8366,68.8366,68.7199,68.7782,9024.0
2023-08-24 10:15:00,70.7,70.71,70.6,70.71,8174.0,68.7782,68.788,68.6809,68.788,8174.0
2023-08-24 10:20:00,70.72,70.76,70.57,70.57,23968.0,68.7977,68.8366,68.6518,68.6518,23968.0
2023-08-24 10:25:00,70.58,70.71,70.57,70.7,17211.0,68.6615,68.788,68.6518,68.7782,17211.0
2023-08-24 10:30:00,70.69,70.69,70.46,70.51,12043.0,68.7685,68.7685,68.5448,68.5934,12043.0
2023-08-24 10:35:00,70.51,70.54,70.45,70.52,9417.0,68.5934,68.6226,68.535,68.6031,9417.0
2023-08-24 10:40:00,70.53,70.56,70.37,70.42,10892.0,68.6129,68.642,68.4572,68.5058,10892.0
2023-08-24 10:45:00,70.42,70.42,70.3,70.31,19389.0,68.5058,68.5058,68.3891,68.3988,19389.0
2023-08-24 10:50:00,70.3,70.43,70.3,70.41,20698.0,68.3891,68.5156,68.3891,68.4961,20698.0
2023-08-24 10:55:00,70.42,70.42,70.26,70.27,12456.0,68.5058,68.5058,68.3502,68.3599,12456.0
2023-08-24 11:00:00,70.27,70.27,70.16,70.23,29668.0,68.3599,68.3599,68.2529,68.321,29668.0
2023-08-24 11:05:00,70.24,70.4,70.23,70.35,85619.0,68.3307,68.4864,68.321,68.4377,85619.0
2023-08-24 11:10:00,70.35,70.47,70.32,70.45,19263.0,68.4377,68.5545,68.4086,68.535,19263.0
2023-08-24 11:15:00,70.46,70.5,70.41,70.48,14457.0,68.5448,68.5837,68.4961,68.5642,14457.0
2023-08-24 11:20:00,70.48,70.58,70.46,70.55,16649.0,68.5642,68.6615,68.5448,68.6323,16649.0
2023-08-24 11:25:00,70.55,70.59,70.45,70.54,12134.0,68.6323,68.6712,68.535,68.6226,12134.0
2023-08-24 11:30:00,70.53,70.55,70.48,70.51,10485.0,68.6129,68.6323,68.5642,68.5934,10485.0
2023-08-24 11:35:00,70.5,70.6,70.48,70.56,7702.0,68.5837,68.6809,68.5642,68.642,7702.0
2023-08-24 11:40:00,70.57,70.59,70.52,70.58,13178.0,68.6518,68.6712,68.6031,68.6615,13178.0
2023-08-24 11:45:00,70.55,70.55,70.46,70.51,8253.0,68.6323,68.6323,68.5448,68.5934,8253.0
2023-08-24 11:50:00,70.52,70.52,70.45,70.49,13078.0,68.6031,68.6031,68.535,68.5739,13078.0
2023-08-24 11:55:00,70.5,70.55,70.46,70.46,8175.0,68.5837,68.6323,68.5448,68.5448,8175.0
2023-08-24 12:00:00,70.46,70.53,70.44,70.5,21876.0,68.5448,68.6129,68.5253,68.5837,21876.0
2023-08-24 12:05:00,70.51,70.6,70.5,70.54,7693.0,68.5934,68.6809,68.5837,68.6226,7693.0
2023-08-24 12:10:00,70.53,70.56,70.49,70.55,6270.0,68.6129,68.642,68.5739,68.6323,6270.0
2023-08-24 12:15:00,70.55,70.6,70.51,70.52,8360.0,68.6323,68.6809,68.5934,68.6031,8360.0
2023-08-24 12:20:00,70.53,70.58,70.53,70.57,6537.0,68.6129,68.6615,68.6129,68.6518,6537.0
2023-08-24 12:25:00,70.56,70.57,70.46,70.5,10104.0,68.642,68.6518,68.5448,68.5837,10104.0
2023-08-24 12:30:00,70.49,70.54,70.46,70.51,11912.0,68.5739,68.6226,68.5448,68.5934,11912.0
2023-08-24 12:35:00,70.51,70.54,70.48,70.48,4878.0,68.5934,68.6226,68.5642,68.5642,4878.0
2023-08-24 12:40:00,70.48,70.54,70.45,70.49,24405.0,68.5642,68.6226,68.535,68.5739,24405.0
2023-08-24 12:45:00,70.5,70.55,70.45,70.47,10474.0,68.5837,68.6323,68.535,68.5545,10474.0
2023-08-24 12:50:00,70.5,70.51,70.45,70.48,9442.0,68.5837,68.5934,68.535,68.5642,9442.0
2023-08-24 12:55:00,70.49,70.49,70.44,70.46,9538.0,68.5739,68.5739,68.5253,68.5448,9538.0
2023-08-24 13:00:00,70.46,70.49,70.36,70.37,8344.0,68.5448,68.5739,68.4475,68.4572,8344.0
2023-08-24 13:05:00,70.38,70.47,70.36,70.46,21782.0,68.4669,68.5545,68.4475,68.5448,21782.0
2023-08-24 13:10:00,70.46,70.49,70.44,70.49,20385.0,68.5448,68.5739,68.5253,68.5739,20385.0
2023-08-24 13:15:00,70.49,70.54,70.48,70.5,14112.0,68.5739,68.6226,68.5642,68.5837,14112.0
2023-08-24 13:20:00,70.49,70.52,70.44,70.47,9864.0,68.5739,68.6031,68.5253,68.5545,9864.0
2023-08-24 13:25:00,70.46,70.47,70.43,70.44,12343.0,68.5448,68.5545,68.5156,68.5253,12343.0
2023-08-24 13:30:00,70.44,70.46,70.31,70.31,10414.0,68.5253,68.5448,68.3988,68.3988,10414.0
2023-08-24 13:35:00,70.31,70.4,70.27,70.38,29192.0,68.3988,68.4864,68.3599,68.4669,29192.0
2023-08-24 13:40:00,70.39,70.47,70.27,70.32,31676.0,68.4767,68.5545,68.3599,68.4086,31676.0
2023-08-24 13:45:00,70.33,70.37,70.31,70.33,8155.0,68.4183,68.4572,68.3988,68.4183,8155.0
2023-08-24 13:50:00,70.32,70.35,70.28,70.3,4343.0,68.4086,68.4377,68.3696,68.3891,4343.0
2023-08-24 13:55:00,70.29,70.33,70.24,70.29,6161.0,68.3794,68.4183,68.3307,68.3794,6161.0
2023-08-24 14:00:00,70.3,70.32,70.27,70.28,5525.0,68.3891,68.4086,68.3599,68.3696,5525.0
2023-08-24 14:05:00,70.28,70.3,70.24,70.27,6570.0,68.3696,68.3891,68.3307,68.3599,6570.0
2023-08-24 14:10:00,70.26,70.31,70.22,70.3,8299.0,68.3502,68.3988,68.3113,68.3891,8299.0
2023-08-24 14:15:00,70.3,70.3,70.21,70.23,5189.0,68.3891,68.3891,68.3015,68.321,5189.0
2023-08-24 14:20:00,70.23,70.3,70.23,70.29,5700.0,68.321,68.3891,68.321,68.3794,5700.0
2023-08-24 14:25:00,70.29,70.3,70.25,70.28,5756.0,68.3794,68.3891,68.3405,68.3696,5756.0
2023-08-24 14:30:00,70.29,70.31,70.27,70.31,8682.0,68.3794,68.3988,68.3599,68.3988,8682.0
2023-08-24 14:35:00,70.31,70.33,70.26,70.3,11291.0,68.3988,68.4183,68.3502,68.3891,11291.0
2023-08-24 14:40:00,70.3,70.31,70.24,70.27,10173.0,68.3891,68.3988,68.3307,68.3599,10173.0
2023-08-24 14:45:00,70.27,70.37,70.27,70.35,9585.0,68.3599,68.4572,68.3599,68.4377,9585.0
2023-08-24 14:50:00,70.35,70.38,70.34,70.36,8424.0,68.4377,68.4669,68.428,68.4475,8424.0
2023-08-24 14:55:00,70.35,70.4,70.33,70.39,10338.0,68.4377,68.4864,68.4183,68.4767,10338.0
2023-08-24 15:00:00,70.38,70.41,70.35,70.36,9270.0,68.4669,68.4961,68.4377,68.4475,9270.0
2023-08-24 15:05:00,70.37,70.45,70.37,70.44,13473.0,68.4572,68.535,68.4572,68.5253,13473.0
2023-08-24 15:10:00,70.43,70.47,70.41,70.45,12250.0,68.5156,68.5545,68.4961,68.535,12250.0
2023-08-24 15:15:00,70.44,70.47,70.4,70.41,10926.0,68.5253,68.5545,68.4864,68.4961,10926.0
2023-08-24 15:20:00,70.41,70.45,70.34,70.37,12906.0,68.4961,68.535,68.428,68.4572,12906.0
2023-08-24 15:25:00,70.37,70.44,70.37,70.42,13039.0,68.4572,68.5253,68.4572,68.5058,13039.0
2023-08-24 15:30:00,70.44,70.47,70.4,70.47,17628.0,68.5253,68.5545,68.4864,68.5545,17628.0
2023-08-24 15:35:00,70.46,70.46,70.31,70.33,18556.0,68.5448,68.5448,68.3988,68.4183,18556.0
2023-08-24 15:40:00,70.31,70.35,70.23,70.23,19578.0,68.3988,68.4377,68.321,68.321,19578.0
2023-08-24 15:45:00,70.23,70.23,70.1,70.16,21444.0,68.321,68.321,68.1945,68.2529,21444.0
2023-08-24 15:50:00,70.15,70.23,70.1,70.11,56687.0,68.2432,68.321,68.1945,68.2043,56687.0
2023-08-24 15:55:00,70.1,70.17,70.02,70.04,146880.0,68.1945,68.2626,68.1167,68.1362,146880.0
2023-08-25 09:30:00,70.36,70.78,70.31,70.49,50883.0,68.4475,68.8561,68.3988,68.5739,50883.0
2023-08-25 09:35:00,70.46,70.47,70.3,70.33,20075.0,68.5448,68.5545,68.3891,68.4183,20075.0
2023-08-25 09:40:00,70.34,70.34,70.05,70.08,7892.0,68.428,68.428,68.1459,68.1751,7892.0
2023-08-25 09:45:00,70.09,70.35,70.07,70.35,20424.0,68.1848,68.4377,68.1654,68.4377,20424.0
2023-08-25 09:50:00,70.37,70.37,70.25,70.28,12795.0,68.4572,68.4572,68.3405,68.3696,12795.0
2023-08-25 09:55:00,70.27,70.29,70.2,70.24,9012.0,68.3599,68.3794,68.2918,68.3307,9012.0
2023-08-25 10:00:00,70.24,70.24,69.91,70.06,20239.0,68.3307,68.3307,68.0097,68.1556,20239.0
2023-08-25 10:05:00,70.02,70.08,69.86,69.92,16032.0,68.1167,68.1751,67.9611,68.0194,16032.0
2023-08-25 10:10:00,69.95,70.13,69.93,70.07,8527.0,68.0486,68.2237,68.0292,68.1654,8527.0
2023-08-25 10:15:00,70.12,70.35,69.97,70.01,12991.0,68.214,68.4377,68.0681,68.107,12991.0
2023-08-25 10:20:00,70.01,70.01,69.76,69.77,9745.0,68.107,68.107,67.8638,67.8735,9745.0
2023-08-25 10:25:00,69.77,69.85,69.68,69.78,8585.0,67.8735,67.9513,67.786,67.8832,8585.0
2023-08-25 10:30:00,69.75,69.8,69.63,69.63,9257.0,67.8541,67.9027,67.7373,67.7373,9257.0
2023-08-25 10:35:00,69.63,69.71,69.58,69.66,7519.0,67.7373,67.8151,67.6887,67.7665,7519.0
2023-08-25 10:40:00,69.67,69.77,69.51,69.52,10990.0,67.7762,67.8735,67.6206,67.6303,10990.0
2023-08-25 10:45:00,69.51,69.53,69.38,69.43,8934.0,67.6206,67.64,67.4941,67.5428,8934.0
2023-08-25 10:50:00,69.44,69.49,69.35,69.41,14159.0,67.5525,67.6011,67.4649,67.5233,14159.0
2023-08-25 10:55:00,69.4,69.51,69.39,69.45,19923.0,67.5136,67.6206,67.5038,67.5622,19923.0
2023-08-25 11:00:00,69.47,69.5,69.32,69.33,8843.0,67.5817,67.6108,67.4357,67.4455,8843.0
2023-08-25 11:05:00,69.36,69.55,69.34,69.53,18602.0,67.4747,67.6595,67.4552,67.64,18602.0
2023-08-25 11:10:00,69.55,69.62,69.55,69.57,6020.0,67.6595,67.7276,67.6595,67.6789,6020.0
2023-08-25 11:15:00,69.59,69.59,69.48,69.56,6946.0,67.6984,67.6984,67.5914,67.6692,6946.0
2023-08-25 11:20:00,69.55,69.65,69.54,69.65,12169.0,67.6595,67.7568,67.6498,67.7568,12169.0
2023-08-25 11:25:00,69.68,69.85,69.68,69.85,4954.0,67.786,67.9513,67.786,67.9513,4954.0
2023-08-25 11:30:00,69.87,69.87,69.79,69.82,11407.0,67.9708,67.9708,67.893,67.9221,11407.0
2023-08-25 11:35:00,69.83,69.96,69.83,69.93,8877.0,67.9319,68.0583,67.9319,68.0292,8877.0
2023-08-25 11:40:00,69.89,69.89,69.76,69.84,7453.0,67.9902,67.9902,67.8638,67.9416,7453.0
2023-08-25 11:45:00,69.84,69.84,69.73,69.78,8921.0,67.9416,67.9416,67.8346,67.8832,8921.0
2023-08-25 11:50:00,69.79,69.84,69.73,69.79,6833.0,67.893,67.9416,67.8346,67.893,6833.0
2023-08-25 11:55:00,69.78,69.78,69.65,69.73,7900.0,67.8832,67.8832,67.7568,67.8346,7900.0
2023-08-25 12:00:00,69.72,69.82,69.71,69.77,6284.0,67.8249,67.9221,67.8151,67.8735,6284.0
2023-08-25 12:05:00,69.76,69.8,69.7,69.8,5124.0,67.8638,67.9027,67.8054,67.9027,5124.0
2023-08-25 12:10:00,69.8,69.88,69.76,69.88,7954.0,67.9027,67.9805,67.8638,67.9805,7954.0
2023-08-25 12:15:00,69.88,69.89,69.77,69.86,7202.0,67.9805,67.9902,67.8735,67.9611,7202.0
2023-08-25 12:20:00,69.85,69.97,69.85,69.97,4462.0,67.9513,68.0681,67.9513,68.0681,4462.0
2023-08-25 12:25:00,69.96,70.0,69.94,69.97,6825.0,68.0583,68.0973,68.0389,68.0681,6825.0
2023-08-25 12:30:00,69.97,70.01,69.93,69.94,5709.0,68.0681,68.107,68.0292,68.0389,5709.0
2023-08-25 12:35:00,69.93,70.0,69.93,70.0,4600.0,68.0292,68.0973,68.0292,68.0973,4600.0
2023-08-25 12:40:00,69.97,70.0,69.92,69.96,6005.0,68.0681,68.0973,68.0194,68.0583,6005.0
2023-08-25 12:45:00,69.94,70.0,69.91,69.93,4523.0,68.0389,68.0973,68.0097,68.0292,4523.0
2023-08-25 12:50:00,69.92,69.97,69.82,69.84,6771.0,68.0194,68.0681,67.9221,67.9416,6771.0
2023-08-25 12:55:00,69.82,69.89,69.78,69.87,3806.0,67.9221,67.9902,67.8832,67.9708,3806.0
2023-08-25 13:00:00,69.86,69.88,69.78,69.79,9194.0,67.9611,67.9805,67.8832,67.893,9194.0
2023-08-25 13:05:00,69.77,69.85,69.76,69.82,4876.0,67.8735,67.9513,67.8638,67.9221,4876.0
2023-08-25 13:10:00,69.79,69.84,69.73,69.84,13233.0,67.893,67.9416,67.8346,67.9416,13233.0
2023-08-25 13:15:00,69.83,69.88,69.73,69.76,7040.0,67.9319,67.9805,67.8346,67.8638,7040.0
2023-08-25 13:20:00,69.74,69.75,69.67,69.68,5443.0,67.8443,67.8541,67.7762,67.786,5443.0
2023-08-25 13:25:00,69.66,69.69,69.65,69.69,6211.0,67.7665,67.7957,67.7568,67.7957,6211.0
2023-08-25 13:30:00,69.7,69.7,69.59,69.6,5892.0,67.8054,67.8054,67.6984,67.7081,5892.0
2023-08-25 13:35:00,69.61,69.63,69.51,69.51,9111.0,67.7179,67.7373,67.6206,67.6206,9111.0
2023-08-25 13:40:00,69.52,69.62,69.52,69.62,6991.0,67.6303,67.7276,67.6303,67.7276,6991.0
2023-08-25 13:45:00,69.61,69.62,69.53,69.61,6959.0,67.7179,67.7276,67.64,67.7179,6959.0
2023-08-25 13:50:00,69.64,69.74,69.64,69.73,9617.0,67.747,67.8443,67.747,67.8346,9617.0
2023-08-25 13:55:00,69.75,69.77,69.72,69.75,5670.0,67.8541,67.8735,67.8249,67.8541,5670.0
2023-08-25 14:00:00,69.76,69.83,69.76,69.8,6655.0,67.8638,67.9319,67.8638,67.9027,6655.0
2023-08-25 14:05:00,69.82,69.86,69.81,69.84,7525.0,67.9221,67.9611,67.9124,67.9416,7525.0
2023-08-25 14:10:00,69.85,69.9,69.83,69.87,8753.0,67.9513,68.0,67.9319,67.9708,8753.0
2023-08-25 14:15:00,69.87,69.96,69.82,69.96,7026.0,67.9708,68.0583,67.9221,68.0583,7026.0
2023-08-25 14:20:00,69.96,70.07,69.96,70.02,7701.0,68.0583,68.1654,68.0583,68.1167,7701.0
2023-08-25 14:25:00,70.01,70.08,70.01,70.06,8410.0,68.107,68.1751,68.107,68.1556,8410.0
2023-08-25 14:30:00,70.06,70.12,70.03,70.12,8347.0,68.1556,68.214,68.1264,68.214,8347.0
2023-08-25 14:35:00,70.12,70.17,70.07,70.07,10169.0,68.214,68.2626,68.1654,68.1654,10169.0
2023-08-25 14:40:00,70.1,70.13,70.02,70.03,8459.0,68.1945,68.2237,68.1167,68.1264,8459.0
2023-08-25 14:45:00,70.03,70.06,70.0,70.03,7294.0,68.1264,68.1556,68.0973,68.1264,7294.0
2023-08-25 14:50:00,70.03,70.05,69.96,69.98,9386.0,68.1264,68.1459,68.0583,68.0778,9386.0
2023-08-25 14:55:00,69.97,69.99,69.96,69.98,6588.0,68.0681,68.0875,68.0583,68.0778,6588.0
2023-08-25 15:00:00,69.98,70.05,69.91,70.0,14675.0,68.0778,68.1459,68.0097,68.0973,14675.0
2023-08-25 15:05:00,70.0,70.04,69.94,70.02,9397.0,68.0973,68.1362,68.0389,68.1167,9397.0
2023-08-25 15:10:00,70.02,70.06,69.97,70.02,12831.0,68.1167,68.1556,68.0681,68.1167,12831.0
2023-08-25 15:15:00,70.02,70.12,70.02,70.07,10762.0,68.1167,68.214,68.1167,68.1654,10762.0
2023-08-25 15:20:00,70.09,70.21,70.08,70.16,12069.0,68.1848,68.3015,68.1751,68.2529,12069.0
2023-08-25 15:25:00,70.19,70.19,70.09,70.09,11410.0,68.2821,68.2821,68.1848,68.1848,11410.0
2023-08-25 15:30:00,70.1,70.15,70.07,70.14,20361.0,68.1945,68.2432,68.1654,68.2335,20361.0
2023-08-25 15:35:00,70.13,70.14,70.05,70.09,13603.0,68.2237,68.2335,68.1459,68.1848,13603.0
2023-08-25 15:40:00,70.08,70.09,70.01,70.06,12833.0,68.1751,68.1848,68.107,68.1556,12833.0
2023-08-25 15:45:00,70.06,70.08,70.0,70.0,28031.0,68.1556,68.1751,68.0973,68.0973,28031.0
2023-08-25 15:50:00,69.99,70.06,69.95,70.05,70019.0,68.0875,68.1556,68.0486,68.1459,70019.0
2023-08-25 15:55:00,70.05,70.13,70.01,70.05,188613.0,68.1459,68.2237,68.107,68.1459,188613.0
2023-08-28 09:30:00,70.22,70.6,70.21,70.58,28769.0,68.3113,68.6809,68.3015,68.6615,28769.0
2023-08-28 09:35:00,70.56,70.74,70.55,70.55,20480.0,68.642,68.8171,68.6323,68.6323,20480.0
2023-08-28 09:40:00,70.55,70.62,70.5,70.54,10406.0,68.6323,68.7004,68.5837,68.6226,10406.0
2023-08-28 09:45:00,70.58,70.68,70.52,70.67,4797.0,68.6615,68.7588,68.6031,68.749,4797.0
2023-08-28 09:50:00,70.67,70.79,70.63,70.75,16127.0,68.749,68.8658,68.7101,68.8269,16127.0
2023-08-28 09:55:00,70.72,70.83,70.72,70.78,4342.0,68.7977,68.9047,68.7977,68.8561,4342.0
2023-08-28 10:00:00,70.79,70.82,70.75,70.8,9480.0,68.8658,68.895,68.8269,68.8755,9480.0
2023-08-28 10:05:00,70.79,70.79,70.72,70.74,7831.0,68.8658,68.8658,68.7977,68.8171,7831.0
2023-08-28 10:10:00,70.73,70.81,70.71,70.78,7615.0,68.8074,68.8852,68.788,68.8561,7615.0
2023-08-28 10:15:00,70.77,70.83,70.73,70.76,8133.0,68.8463,68.9047,68.8074,68.8366,8133.0
2023-08-28 10:20:00,70.76,70.9,70.76,70.9,9747.0,68.8366,68.9728,68.8366,68.9728,9747.0
2023-08-28 10:25:00,70.92,70.94,70.83,70.9,8432.0,68.9922,69.0117,68.9047,68.9728,8432.0
2023-08-28 10:30:00,70.92,70.95,70.9,70.95,8214.0,68.9922,69.0214,68.9728,69.0214,8214.0
2023-08-28 10:35:00,70.94,70.96,70.9,70.92,8518.0,69.0117,69.0312,68.9728,68.9922,8518.0
2023-08-28 10:40:00,70.9,70.93,70.81,70.86,8558.0,68.9728,69.002,68.8852,68.9339,8558.0
2023-08-28 10:45:00,70.86,70.86,70.71,70.71,7068.0,68.9339,68.9339,68.788,68.788,7068.0
2023-08-28 10:50:00,70.73,70.76,70.65,70.74,10104.0,68.8074,68.8366,68.7296,68.8171,10104.0
2023-08-28 10:55:00,70.74,70.81,70.7,70.78,8704.0,68.8171,68.8852,68.7782,68.8561,8704.0
2023-08-28 11:00:00,70.79,70.79,70.68,70.7,9728.0,68.8658,68.8658,68.7588,68.7782,9728.0
2023-08-28 11:05:00,70.69,70.7,70.62,70.64,7456.0,68.7685,68.7782,68.7004,68.7199,7456.0
2023-08-28 11:10:00,70.65,70.68,70.61,70.68,8176.0,68.7296,68.7588,68.6907,68.7588,8176.0
2023-08-28 11:15:00,70.66,70.67,70.6,70.62,4455.0,68.7393,68.749,68.6809,68.7004,4455.0
2023-08-28 11:20:00,70.62,70.64,70.58,70.6,6086.0,68.7004,68.7199,68.6615,68.6809,6086.0
2023-08-28 11:25:00,70.59,70.63,70.57,70.57,4702.0,68.6712,68.7101,68.6518,68.6518,4702.0
2023-08-28 11:30:00,70.56,70.63,70.54,70.56,7601.0,68.642,68.7101,68.6226,68.642,7601.0
2023-08-28 11:35:00,70.56,70.67,70.55,70.65,4384.0,68.642,68.749,68.6323,68.7296,4384.0
2023-08-28 11:40:00,70.64,70.68,70.5,70.5,8948.0,68.7199,68.7588,68.5837,68.5837,8948.0
2023-08-28 11:45:00,70.5,70.54,70.47,70.5,3951.0,68.5837,68.6226,68.5545,68.5837,3951.0
2023-08-28 11:50:00,70.49,70.56,70.46,70.54,4157.0,68.5739,68.642,68.5448,68.6226,4157.0
2023-08-28 11:55:00,70.54,70.58,70.52,70.55,3525.0,68.6226,68.6615,68.6031,68.6323,3525.0
2023-08-28 12:00:00,70.55,70.58,70.54,70.58,4358.0,68.6323,68.6615,68.6226,68.6615,4358.0
2023-08-28 12:05:00,70.58,70.63,70.56,70.59,4530.0,68.6615,68.7101,68.642,68.6712,4530.0
2023-08-28 12:10:00,70.59,70.63,70.56,70.63,3121.0,68.6712,68.7101,68.642,68.7101,3121.0
2023-08-28 12:15:00,70.63,70.66,70.61,70.62,5135.0,68.7101,68.7393,68.6907,68.7004,5135.0
2023-08-28 12:20:00,70.58,70.59,70.56,70.59,4530.0,68.6615,68.6712,68.642,68.6712,4530.0
2023-08-28 12:25:00,70.58,70.61,70.56,70.6,8984.0,68.6615,68.6907,68.642,68.6809,8984.0
2023-08-28 12:30:00,70.59,70.63,70.57,70.62,2838.0,68.6712,68.7101,68.6518,68.7004,2838.0
2023-08-28 12:35:00,70.63,70.69,70.61,70.69,3511.0,68.7101,68.7685,68.6907,68.7685,3511.0
2023-08-28 12:40:00,70.68,70.71,70.64,70.67,6664.0,68.7588,68.788,68.7199,68.749,6664.0
2023-08-28 12:45:00,70.68,70.69,70.67,70.67,3705.0,68.7588,68.7685,68.749,68.749,3705.0
2023-08-28 12:50:00,70.66,70.76,70.66,70.7,8024.0,68.7393,68.8366,68.7393,68.7782,8024.0
2023-08-28 12:55:00,70.7,70.75,70.7,70.75,5376.0,68.7782,68.8269,68.7782,68.8269,5376.0
2023-08-28 13:00:00,70.74,70.83,70.73,70.77,7262.0,68.8171,68.9047,68.8074,68.8463,7262.0
2023-08-28 13:05:00,70.8,70.91,70.78,70.84,14025.0,68.8755,68.9825,68.8561,68.9144,14025.0
2023-08-28 13:10:00,70.84,70.85,70.75,70.76,6777.0,68.9144,68.9242,68.8269,68.8366,6777.0
2023-08-28 13:15:00,70.77,70.77,70.71,70.76,6464.0,68.8463,68.8463,68.788,68.8366,6464.0
2023-08-28 13:20:00,70.76,70.77,70.71,70.75,4959.0,68.8366,68.8463,68.788,68.8269,4959.0
2023-08-28 13:25:00,70.74,70.75,70.71,70.75,10849.0,68.8171,68.8269,68.788,68.8269,10849.0
2023-08-28 13:30:00,70.75,70.79,70.74,70.76,6053.0,68.8269,68.8658,68.8171,68.8366,6053.0
2023-08-28 13:35:00,70.75,70.75,70.69,70.72,6655.0,68.8269,68.8269,68.7685,68.7977,6655.0
2023-08-28 13:40:00,70.71,70.73,70.69,70.69,5219.0,68.788,68.8074,68.7685,68.7685,5219.0
2023-08-28 13:45:00,70.69,70.7,70.66,70.69,3151.0,68.7685,68.7782,68.7393,68.7685,3151.0
2023-08-28 13:50:00,70.68,70.7,70.57,70.57,9144.0,68.7588,68.7782,68.6518,68.6518,9144.0
2023-08-28 13:55:00,70.52,70.53,70.47,70.52,4902.0,68.6031,68.6129,68.5545,68.6031,4902.0
2023-08-28 14:00:00,70.52,70.54,70.48,70.48,8353.0,68.6031,68.6226,68.5642,68.5642,8353.0
2023-08-28 14:05:00,70.53,70.53,70.5,70.52,3487.0,68.6129,68.6129,68.5837,68.6031,3487.0
2023-08-28 14:10:00,70.52,70.52,70.43,70.45,7282.0,68.6031,68.6031,68.5156,68.535,7282.0
2023-08-28 14:15:00,70.46,70.47,70.42,70.42,7727.0,68.5448,68.5545,68.5058,68.5058,7727.0
2023-08-28 14:20:00,70.43,70.45,70.41,70.43,4812.0,68.5156,68.535,68.4961,68.5156,4812.0
2023-08-28 14:25:00,70.46,70.48,70.42,70.47,5671.0,68.5448,68.5642,68.5058,68.5545,5671.0
2023-08-28 14:30:00,70.46,70.59,70.45,70.59,14087.0,68.5448,68.6712,68.535,68.6712,14087.0
2023-08-28 14:35:00,70.59,70.69,70.57,70.57,8455.0,68.6712,68.7685,68.6518,68.6518,8455.0
2023-08-28 14:40:00,70.58,70.68,70.57,70.67,14203.0,68.6615,68.7588,68.6518,68.749,14203.0
2023-08-28 14:45:00,70.67,70.7,70.64,70.65,4617.0,68.749,68.7782,68.7199,68.7296,4617.0
2023-08-28 14:50:00,70.69,70.71,70.67,70.71,6543.0,68.7685,68.788,68.749,68.788,6543.0
2023-08-28 14:55:00,70.71,70.71,70.65,70.66,5251.0,68.788,68.788,68.7296,68.7393,5251.0
2023-08-28 15:00:00,70.67,70.71,70.64,70.67,7774.0,68.749,68.788,68.7199,68.749,7774.0
2023-08-28 15:05:00,70.68,70.7,70.64,70.7,7083.0,68.7588,68.7782,68.7199,68.7782,7083.0
2023-08-28 15:10:00,70.7,70.7,70.64,70.64,9694.0,68.7782,68.7782,68.7199,68.7199,9694.0
2023-08-28 15:15:00,70.64,70.67,70.6,70.66,10850.0,68.7199,68.749,68.6809,68.7393,10850.0
2023-08-28 15:20:00,70.67,70.67,70.53,70.56,9548.0,68.749,68.749,68.6129,68.642,9548.0
2023-08-28 15:25:00,70.56,70.66,70.55,70.64,11462.0,68.642,68.7393,68.6323,68.7199,11462.0
2023-08-28 15:30:00,70.63,70.66,70.61,70.64,11198.0,68.7101,68.7393,68.6907,68.7199,11198.0
2023-08-28 15:35:00,70.65,70.68,70.63,70.65,10646.0,68.7296,68.7588,68.7101,68.7296,10646.0
2023-08-28 15:40:00,70.65,70.7,70.63,70.68,11949.0,68.7296,68.7782,68.7101,68.7588,11949.0
2023-08-28 15:45:00,70.68,70.79,70.65,70.66,30970.0,68.7588,68.8658,68.7296,68.7393,30970.0
2023-08-28 15:50:00,70.67,70.73,70.61,70.63,53663.0,68.749,68.8074,68.6907,68.7101,53663.0
2023-08-28 15:55:00,70.62,70.65,70.56,70.62,137126.0,68.7004,68.7296,68.642,68.7004,137126.0
2023-08-29 09:30:00,70.78,70.78,70.52,70.54,29981.0,68.8561,68.8561,68.6031,68.6226,29981.0
2023-08-29 09:35:00,70.52,70.54,70.38,70.4,14826.0,68.6031,68.6226,68.4669,68.4864,14826.0
2023-08-29 09:40:00,70.42,70.54,70.41,70.54,12025.0,68.5058,68.6226,68.4961,68.6226,12025.0
2023-08-29 09:45:00,70.54,70.58,70.5,70.5,7596.0,68.6226,68.6615,68.5837,68.5837,7596.0
2023-08-29 09:50:00,70.49,70.53,70.39,70.48,9757.0,68.5739,68.6129,68.4767,68.5642,9757.0
2023-08-29 09:55:00,70.48,70.52,70.39,70.52,8878.0,68.5642,68.6031,68.4767,68.6031,8878.0
2023-08-29 10:00:00,70.58,70.73,70.56,70.73,20867.0,68.6615,68.8074,68.642,68.8074,20867.0
2023-08-29 10:05:00,70.72,70.77,70.67,70.73,15279.0,68.7977,68.8463,68.749,68.8074,15279.0
2023-08-29 10:10:00,70.73,70.74,70.56,70.69,28548.0,68.8074,68.8171,68.642,68.7685,28548.0
2023-08-29 10:15:00,70.73,70.88,70.71,70.88,15620.0,68.8074,68.9533,68.788,68.9533,15620.0
2023-08-29 10:20:00,70.88,70.91,70.87,70.88,7829.0,68.9533,68.9825,68.9436,68.9533,7829.0
2023-08-29 10:25:00,70.89,70.91,70.84,70.88,8849.0,68.9631,68.9825,68.9144,68.9533,8849.0
2023-08-29 10:30:00,70.88,71.0,70.88,70.97,11391.0,68.9533,69.0701,68.9533,69.0409,11391.0
2023-08-29 10:35:00,70.96,70.99,70.85,70.89,9140.0,69.0312,69.0603,68.9242,68.9631,9140.0
2023-08-29 10:40:00,70.87,70.94,70.86,70.87,8294.0,68.9436,69.0117,68.9339,68.9436,8294.0
2023-08-29 10:45:00,70.84,70.92,70.83,70.9,7269.0,68.9144,68.9922,68.9047,68.9728,7269.0
2023-08-29 10:50:00,70.9,70.96,70.87,70.9,8777.0,68.9728,69.0312,68.9436,68.9728,8777.0
2023-08-29 10:55:00,70.9,70.95,70.87,70.92,6406.0,68.9728,69.0214,68.9436,68.9922,6406.0
2023-08-29 11:00:00,70.94,70.98,70.94,70.97,8631.0,69.0117,69.0506,69.0117,69.0409,8631.0
2023-08-29 11:05:00,70.97,71.05,70.95,71.03,21874.0,69.0409,69.1187,69.0214,69.0993,21874.0
2023-08-29 11:10:00,71.04,71.06,70.98,71.04,7741.0,69.109,69.1284,69.0506,69.109,7741.0
2023-08-29 11:15:00,71.04,71.08,71.02,71.08,6575.0,69.109,69.1479,69.0895,69.1479,6575.0
2023-08-29 11:20:00,71.08,71.14,71.06,71.1,7167.0,69.1479,69.2063,69.1284,69.1674,7167.0
2023-08-29 11:25:00,71.09,71.12,71.06,71.08,9860.0,69.1576,69.1868,69.1284,69.1479,9860.0
2023-08-29 11:30:00,71.08,71.18,71.08,71.16,9327.0,69.1479,69.2452,69.1479,69.2257,9327.0
2023-08-29 11:35:00,71.16,71.21,71.14,71.14,8859.0,69.2257,69.2744,69.2063,69.2063,8859.0
2023-08-29 11:40:00,71.14,71.22,71.14,71.16,7506.0,69.2063,69.2841,69.2063,69.2257,7506.0
2023-08-29 11:45:00,71.16,71.16,71.07,71.07,5080.0,69.2257,69.2257,69.1382,69.1382,5080.0
2023-08-29 11:50:00,71.09,71.11,71.05,71.07,4969.0,69.1576,69.1771,69.1187,69.1382,4969.0
2023-08-29 11:55:00,71.06,71.06,71.0,71.02,7822.0,69.1284,69.1284,69.0701,69.0895,7822.0
2023-08-29 12:00:00,71.03,71.05,70.99,71.02,5658.0,69.0993,69.1187,69.0603,69.0895,5658.0
2023-08-29 12:05:00,71.02,71.05,71.0,71.03,7978.0,69.0895,69.1187,69.0701,69.0993,7978.0
2023-08-29 12:10:00,71.02,71.05,71.0,71.05,12997.0,69.0895,69.1187,69.0701,69.1187,12997.0
2023-08-29 12:15:00,71.05,71.09,71.04,71.08,9002.0,69.1187,69.1576,69.109,69.1479,9002.0
2023-08-29 12:20:00,71.08,71.12,71.06,71.1,6199.0,69.1479,69.1868,69.1284,69.1674,6199.0
2023-08-29 12:25:00,71.1,71.1,71.06,71.09,10402.0,69.1674,69.1674,69.1284,69.1576,10402.0
2023-08-29 12:30:00,71.1,71.1,71.02,71.02,9883.0,69.1674,69.1674,69.0895,69.0895,9883.0
2023-08-29 12:35:00,71.05,71.08,70.96,71.07,10706.0,69.1187,69.1479,69.0312,69.1382,10706.0
2023-08-29 12:40:00,71.09,71.15,71.06,71.09,15861.0,69.1576,69.216,69.1284,69.1576,15861.0
2023-08-29 12:45:00,71.1,71.11,70.97,71.01,17275.0,69.1674,69.1771,69.0409,69.0798,17275.0
2023-08-29 12:50:00,71.0,71.15,71.0,71.11,19868.0,69.0701,69.216,69.0701,69.1771,19868.0
2023-08-29 12:55:00,71.11,71.15,71.11,71.11,7569.0,69.1771,69.216,69.1771,69.1771,7569.0
2023-08-29 13:00:00,71.12,71.19,71.09,71.19,7374.0,69.1868,69.2549,69.1576,69.2549,7374.0
2023-08-29 13:05:00,71.18,71.19,71.16,71.17,4499.0,69.2452,69.2549,69.2257,69.2355,4499.0
2023-08-29 13:10:00,71.17,71.18,71.13,71.18,6875.0,69.2355,69.2452,69.1965,69.2452,6875.0
2023-08-29 13:15:00,71.18,71.18,71.14,71.15,3897.0,69.2452,69.2452,69.2063,69.216,3897.0
2023-08-29 13:20:00,71.16,71.18,71.14,71.17,5108.0,69.2257,69.2452,69.2063,69.2355,5108.0
2023-08-29 13:25:00,71.17,71.17,71.12,71.17,6108.0,69.2355,69.2355,69.1868,69.2355,6108.0
2023-08-29 13:30:00,71.17,71.18,71.13,71.14,7841.0,69.2355,69.2452,69.1965,69.2063,7841.0
2023-08-29 13:35:00,71.15,71.19,71.12,71.18,9238.0,69.216,69.2549,69.1868,69.2452,9238.0
2023-08-29 13:40:00,71.2,71.2,71.16,71.2,8523.0,69.2646,69.2646,69.2257,69.2646,8523.0
2023-08-29 13:45:00,71.19,71.2,71.16,71.17,7643.0,69.2549,69.2646,69.2257,69.2355,7643.0
2023-08-29 13:50:00,71.16,71.17,71.07,71.12,10187.0,69.2257,69.2355,69.1382,69.1868,10187.0
2023-08-29 13:55:00,71.11,71.14,71.03,71.13,23243.0,69.1771,69.2063,69.0993,69.1965,23243.0
2023-08-29 14:00:00,71.13,71.14,71.06,71.08,11843.0,69.1965,69.2063,69.1284,69.1479,11843.0
2023-08-29 14:05:00,71.08,71.12,71.08,71.11,6724.0,69.1479,69.1868,69.1479,69.1771,6724.0
2023-08-29 14:10:00,71.12,71.12,71.08,71.08,10326.0,69.1868,69.1868,69.1479,69.1479,10326.0
2023-08-29 14:15:00,71.09,71.1,71.06,71.08,7260.0,69.1576,69.1674,69.1284,69.1479,7260.0
2023-08-29 14:20:00,71.09,71.1,71.03,71.03,8527.0,69.1576,69.1674,69.0993,69.0993,8527.0
2023-08-29 14:25:00,71.03,71.07,71.0,71.02,14174.0,69.0993,69.1382,69.0701,69.0895,14174.0
2023-08-29 14:30:00,71.02,71.06,71.02,71.05,8026.0,69.0895,69.1284,69.0895,69.1187,8026.0
2023-08-29 14:35:00,71.05,71.1,71.05,71.08,9568.0,69.1187,69.1674,69.1187,69.1479,9568.0
2023-08-29 14:40:00,71.08,71.16,71.07,71.15,13321.0,69.1479,69.2257,69.1382,69.216,13321.0
2023-08-29 14:45:00,71.16,71.24,71.15,71.24,12615.0,69.2257,69.3036,69.216,69.3036,12615.0
2023-08-29 14:50:00,71.24,71.24,71.09,71.1,10691.0,69.3036,69.3036,69.1576,69.1674,10691.0
2023-08-29 14:55:00,71.1,71.14,71.09,71.14,7903.0,69.1674,69.2063,69.1576,69.2063,7903.0
2023-08-29 15:00:00,71.14,71.17,71.07,71.15,15410.0,69.2063,69.2355,69.1382,69.216,15410.0
2023-08-29 15:05:00,71.16,71.16,71.1,71.12,10288.0,69.2257,69.2257,69.1674,69.1868,10288.0
2023-08-29 15:10:00,71.13,71.15,71.11,71.15,15157.0,69.1965,69.216,69.1771,69.216,15157.0
2023-08-29 15:15:00,71.15,71.22,71.12,71.21,15205.0,69.216,69.2841,69.1868,69.2744,15205.0
2023-08-29 15:20:00,71.2,71.24,71.17,71.22,11074.0,69.2646,69.3036,69.2355,69.2841,11074.0
2023-08-29 15:25:00,71.23,71.25,71.22,71.25,15692.0,69.2938,69.3133,69.2841,69.3133,15692.0
2023-08-29 15:30:00,71.25,71.28,71.23,71.27,21955.0,69.3133,69.3425,69.2938,69.3327,21955.0
2023-08-29 15:35:00,71.26,71.32,71.26,71.31,21308.0,69.323,69.3814,69.323,69.3716,21308.0
2023-08-29 15:40:00,71.31,71.37,71.28,71.35,24011.0,69.3716,69.43,69.3425,69.4106,24011.0
2023-08-29 15:45:00,71.35,71.36,71.26,71.29,27396.0,69.4106,69.4203,69.323,69.3522,27396.0
2023-08-29 15:50:00,71.28,71.29,71.17,71.28,59645.0,69.3425,69.3522,69.2355,69.3425,59645.0
2023-08-29 15:55:00,71.28,71.42,71.27,71.4,206872.0,69.3425,69.4787,69.3327,69.4592,206872.0
2023-08-30 09:30:00,71.4,71.54,71.34,71.48,26775.0,69.4592,69.5954,69.4008,69.537,26775.0
2023-08-30 09:35:00,71.5,71.52,71.34,71.38,11894.0,69.5565,69.5759,69.4008,69.4397,11894.0
2023-08-30 09:40:00,71.4,71.42,71.32,71.37,9347.0,69.4592,69.4787,69.3814,69.43,9347.0
2023-08-30 09:45:00,71.38,71.47,71.37,71.43,6743.0,69.4397,69.5273,69.43,69.4884,6743.0
2023-08-30 09:50:00,71.43,71.49,71.4,71.41,10201.0,69.4884,69.5468,69.4592,69.4689,10201.0
2023-08-30 09:55:00,71.41,71.55,71.39,71.55,10709.0,69.4689,69.6051,69.4495,69.6051,10709.0
2023-08-30 10:00:00,71.56,71.6,71.42,71.44,10446.0,69.6149,69.6538,69.4787,69.4981,10446.0
2023-08-30 10:05:00,71.42,71.56,71.42,71.47,11552.0,69.4787,69.6149,69.4787,69.5273,11552.0
2023-08-30 10:10:00,71.47,71.51,71.41,71.46,10918.0,69.5273,69.5662,69.4689,69.5176,10918.0
2023-08-30 10:15:00,71.46,71.47,71.4,71.45,6818.0,69.5176,69.5273,69.4592,69.5078,6818.0
2023-08-30 10:20:00,71.45,71.46,71.35,71.36,5630.0,69.5078,69.5176,69.4106,69.4203,5630.0
2023-08-30 10:25:00,71.36,71.36,71.18,71.25,12376.0,69.4203,69.4203,69.2452,69.3133,12376.0
2023-08-30 10:30:00,71.26,71.42,71.26,71.42,7827.0,69.323,69.4787,69.323,69.4787,7827.0
2023-08-30 10:35:00,71.42,71.42,71.31,71.36,8390.0,69.4787,69.4787,69.3716,69.4203,8390.0
2023-08-30 10:40:00,71.36,71.39,71.28,71.36,6106.0,69.4203,69.4495,69.3425,69.4203,6106.0
2023-08-30 10:45:00,71.36,71.38,71.32,71.34,6384.0,69.4203,69.4397,69.3814,69.4008,6384.0
2023-08-30 10:50:00,71.34,71.37,71.33,71.37,4917.0,69.4008,69.43,69.3911,69.43,4917.0
2023-08-30 10:55:00,71.36,71.43,71.34,71.43,16042.0,69.4203,69.4884,69.4008,69.4884,16042.0
2023-08-30 11:00:00,71.43,71.43,71.28,71.32,8737.0,69.4884,69.4884,69.3425,69.3814,8737.0
2023-08-30 11:05:00,71.31,71.38,71.31,71.32,7734.0,69.3716,69.4397,69.3716,69.3814,7734.0
2023-08-30 11:10:00,71.34,71.36,71.31,71.33,13005.0,69.4008,69.4203,69.3716,69.3911,13005.0
2023-08-30 11:15:00,71.32,71.41,71.31,71.4,20031.0,69.3814,69.4689,69.3716,69.4592,20031.0
2023-08-30 11:20:00,71.41,71.43,71.38,71.4,15734.0,69.4689,69.4884,69.4397,69.4592,15734.0
2023-08-30 11:25:00,71.39,71.43,71.36,71.42,7656.0,69.4495,69.4884,69.4203,69.4787,7656.0
2023-08-30 11:30:00,71.41,71.43,71.37,71.41,5999.0,69.4689,69.4884,69.43,69.4689,5999.0
2023-08-30 11:35:00,71.41,71.45,71.39,71.45,9203.0,69.4689,69.5078,69.4495,69.5078,9203.0
2023-08-30 11:40:00,71.45,71.46,71.4,71.41,5180.0,69.5078,69.5176,69.4592,69.4689,5180.0
2023-08-30 11:45:00,71.4,71.44,71.35,71.44,11538.0,69.4592,69.4981,69.4106,69.4981,11538.0
2023-08-30 11:50:00,71.45,71.46,71.39,71.43,6452.0,69.5078,69.5176,69.4495,69.4884,6452.0
2023-08-30 11:55:00,71.42,71.49,71.41,71.48,5099.0,69.4787,69.5468,69.4689,69.537,5099.0
2023-08-30 12:00:00,71.48,71.5,71.46,71.5,4919.0,69.537,69.5565,69.5176,69.5565,4919.0
2023-08-30 12:05:00,71.49,71.49,71.39,71.39,5506.0,69.5468,69.5468,69.4495,69.4495,5506.0
2023-08-30 12:10:00,71.39,71.41,71.34,71.39,5437.0,69.4495,69.4689,69.4008,69.4495,5437.0
2023-08-30 12:15:00,71.39,71.49,71.39,71.46,6297.0,69.4495,69.5468,69.4495,69.5176,6297.0
2023-08-30 12:20:00,71.46,71.5,71.42,71.45,5509.0,69.5176,69.5565,69.4787,69.5078,5509.0
2023-08-30 12:25:00,71.45,71.51,71.44,71.51,5178.0,69.5078,69.5662,69.4981,69.5662,5178.0
2023-08-30 12:30:00,71.52,71.54,71.49,71.5,7230.0,69.5759,69.5954,69.5468,69.5565,7230.0
2023-08-30 12:35:00,71.5,71.5,71.44,71.47,5427.0,69.5565,69.5565,69.4981,69.5273,5427.0
2023-08-30 12:40:00,71.46,71.52,71.44,71.51,5152.0,69.5176,69.5759,69.4981,69.5662,5152.0
2023-08-30 12:45:00,71.51,71.54,71.47,71.5,4278.0,69.5662,69.5954,69.5273,69.5565,4278.0
2023-08-30 12:50:00,71.49,71.5,71.45,71.46,3285.0,69.5468,69.5565,69.5078,69.5176,3285.0
2023-08-30 12:55:00,71.46,71.52,71.45,71.51,3962.0,69.5176,69.5759,69.5078,69.5662,3962.0
2023-08-30 13:00:00,71.51,71.53,71.49,71.52,2629.0,69.5662,69.5857,69.5468,69.5759,2629.0
2023-08-30 13:05:00,71.53,71.53,71.49,71.49,3252.0,69.5857,69.5857,69.5468,69.5468,3252.0
2023-08-30 13:10:00,71.5,71.51,71.48,71.5,2923.0,69.5565,69.5662,69.537,69.5565,2923.0
2023-08-30 13:15:00,71.5,71.51,71.48,71.5,2492.0,69.5565,69.5662,69.537,69.5565,2492.0
2023-08-30 13:20:00,71.5,71.53,71.48,71.48,5281.0,69.5565,69.5857,69.537,69.537,5281.0
2023-08-30 13:25:00,71.48,71.51,71.47,71.49,7852.0,69.537,69.5662,69.5273,69.5468,7852.0
2023-08-30 13:30:00,71.5,71.61,71.49,71.6,6878.0,69.5565,69.6635,69.5468,69.6538,6878.0
2023-08-30 13:35:00,71.57,71.58,71.54,71.55,5438.0,69.6246,69.6343,69.5954,69.6051,5438.0
2023-08-30 13:40:00,71.55,71.59,71.53,71.58,8008.0,69.6051,69.644,69.5857,69.6343,8008.0
2023-08-30 13:45:00,71.59,71.6,71.54,71.56,4848.0,69.644,69.6538,69.5954,69.6149,4848.0
2023-08-30 13:50:00,71.56,71.56,71.53,71.53,5060.0,69.6149,69.6149,69.5857,69.5857,5060.0
2023-08-30 13:55:00,71.53,71.62,71.53,71.61,5450.0,69.5857,69.6732,69.5857,69.6635,5450.0
2023-08-30 14:00:00,71.62,71.63,71.56,71.59,6664.0,69.6732,69.6829,69.6149,69.644,6664.0
2023-08-30 14:05:00,71.59,71.62,71.55,71.62,5163.0,69.644,69.6732,69.6051,69.6732,5163.0
2023-08-30 14:10:00,71.62,71.69,71.6,71.69,8614.0,69.6732,69.7413,69.6538,69.7413,8614.0
2023-08-30 14:15:00,71.7,71.72,71.63,71.66,8582.0,69.751,69.7705,69.6829,69.7121,8582.0
2023-08-30 14:20:00,71.69,71.69,71.63,71.64,6233.0,69.7413,69.7413,69.6829,69.6927,6233.0
2023-08-30 14:25:00,71.65,71.68,71.62,71.62,7351.0,69.7024,69.7316,69.6732,69.6732,7351.0
2023-08-30 14:30:00,71.62,71.64,71.6,71.63,6469.0,69.6732,69.6927,69.6538,69.6829,6469.0
2023-08-30 14:35:00,71.63,71.63,71.57,71.59,5511.0,69.6829,69.6829,69.6246,69.644,5511.0
2023-08-30 14:40:00,71.59,71.63,71.59,71.63,11582.0,69.644,69.6829,69.644,69.6829,11582.0
2023-08-30 14:45:00,71.62,71.63,71.56,71.57,8171.0,69.6732,69.6829,69.6149,69.6246,8171.0
2023-08-30 14:50:00,71.57,71.6,71.55,71.56,6153.0,69.6246,69.6538,69.6051,69.6149,6153.0
2023-08-30 14:55:00,71.56,71.58,71.52,71.53,7409.0,69.6149,69.6343,69.5759,69.5857,7409.0
2023-08-30 15:00:00,71.53,71.59,71.52,71.59,8107.0,69.5857,69.644,69.5759,69.644,8107.0
2023-08-30 15:05:00,71.57,71.66,71.57,71.64,6852.0,69.6246,69.7121,69.6246,69.6927,6852.0
2023-08-30 15:10:00,71.64,71.65,71.61,71.62,9121.0,69.6927,69.7024,69.6635,69.6732,9121.0
2023-08-30 15:15:00,71.62,71.62,71.57,71.57,11449.0,69.6732,69.6732,69.6246,69.6246,11449.0
2023-08-30 15:20:00,71.57,71.6,71.55,71.58,7230.0,69.6246,69.6538,69.6051,69.6343,7230.0
2023-08-30 15:25:00,71.58,71.58,71.53,71.53,5257.0,69.6343,69.6343,69.5857,69.5857,5257.0
2023-08-30 15:30:00,71.53,71.55,71.5,71.51,9166.0,69.5857,69.6051,69.5565,69.5662,9166.0
2023-08-30 15:35:00,71.51,71.53,71.49,71.49,7557.0,69.5662,69.5857,69.5468,69.5468,7557.0
2023-08-30 15:40:00,71.49,71.51,71.46,71.47,6790.0,69.5468,69.5662,69.5176,69.5273,6790.0
2023-08-30 15:45:00,71.46,71.49,71.44,71.47,18810.0,69.5176,69.5468,69.4981,69.5273,18810.0
2023-08-30 15:50:00,71.46,71.49,71.36,71.44,60243.0,69.5176,69.5468,69.4203,69.4981,60243.0
2023-08-30 15:55:00,71.42,71.51,71.36,71.51,217892.0,69.4787,69.5662,69.4203,69.5662,217892.0
2023-08-31 09:30:00,71.5,71.65,71.39,71.62,42625.0,69.5565,69.7024,69.4495,69.6732,42625.0
2023-08-31 09:35:00,71.64,71.76,71.56,71.56,13842.0,69.6927,69.8094,69.6149,69.6149,13842.0
2023-08-31 09:40:00,71.56,71.6,71.44,71.54,10409.0,69.6149,69.6538,69.4981,69.5954,10409.0
2023-08-31 09:45:00,71.53,71.59,71.42,71.57,10945.0,69.5857,69.644,69.4787,69.6246,10945.0
2023-08-31 09:50:00,71.58,71.68,71.58,71.58,11037.0,69.6343,69.7316,69.6343,69.6343,11037.0
2023-08-31 09:55:00,71.59,71.72,71.59,71.7,8990.0,69.644,69.7705,69.644,69.751,8990.0
2023-08-31 10:00:00,71.72,71.72,71.64,71.68,7082.0,69.7705,69.7705,69.6927,69.7316,7082.0
2023-08-31 10:05:00,71.68,71.68,71.61,71.66,5601.0,69.7316,69.7316,69.6635,69.7121,5601.0
2023-08-31 10:10:00,71.68,71.74,71.66,71.7,9732.0,69.7316,69.79,69.7121,69.751,9732.0
2023-08-31 10:15:00,71.69,71.77,71.66,71.77,4154.0,69.7413,69.8191,69.7121,69.8191,4154.0
2023-08-31 10:20:00,71.76,71.77,71.7,71.73,6581.0,69.8094,69.8191,69.751,69.7802,6581.0
2023-08-31 10:25:00,71.75,71.79,71.71,71.79,4444.0,69.7997,69.8386,69.7608,69.8386,4444.0
2023-08-31 10:30:00,71.81,71.81,71.63,71.63,5354.0,69.8581,69.8581,69.6829,69.6829,5354.0
2023-08-31 10:35:00,71.65,71.66,71.61,71.64,10097.0,69.7024,69.7121,69.6635,69.6927,10097.0
2023-08-31 10:40:00,71.65,71.66,71.58,71.59,8159.0,69.7024,69.7121,69.6343,69.644,8159.0
2023-08-31 10:45:00,71.6,71.62,71.54,71.57,5849.0,69.6538,69.6732,69.5954,69.6246,5849.0
2023-08-31 10:50:00,71.56,71.57,71.46,71.53,5253.0,69.6149,69.6246,69.5176,69.5857,5253.0
2023-08-31 10:55:00,71.53,71.54,71.49,71.54,7566.0,69.5857,69.5954,69.5468,69.5954,7566.0
2023-08-31 11:00:00,71.52,71.54,71.48,71.52,5890.0,69.5759,69.5954,69.537,69.5759,5890.0
2023-08-31 11:05:00,71.51,71.54,71.48,71.5,7465.0,69.5662,69.5954,69.537,69.5565,7465.0
2023-08-31 11:10:00,71.51,71.58,71.51,71.58,9493.0,69.5662,69.6343,69.5662,69.6343,9493.0
2023-08-31 11:15:00,71.6,71.61,71.55,71.55,5247.0,69.6538,69.6635,69.6051,69.6051,5247.0
2023-08-31 11:20:00,71.55,71.55,71.44,71.48,9850.0,69.6051,69.6051,69.4981,69.537,9850.0
2023-08-31 11:25:00,71.5,71.59,71.49,71.59,4751.0,69.5565,69.644,69.5468,69.644,4751.0
2023-08-31 11:30:00,71.59,71.6,71.51,71.51,8084.0,69.644,69.6538,69.5662,69.5662,8084.0
2023-08-31 11:35:00,71.51,71.58,71.51,71.56,5626.0,69.5662,69.6343,69.5662,69.6149,5626.0
2023-08-31 11:40:00,71.57,71.61,71.56,71.58,8257.0,69.6246,69.6635,69.6149,69.6343,8257.0
2023-08-31 11:45:00,71.57,71.66,71.56,71.64,7128.0,69.6246,69.7121,69.6149,69.6927,7128.0
2023-08-31 11:50:00,71.64,71.66,71.61,71.62,3499.0,69.6927,69.7121,69.6635,69.6732,3499.0
2023-08-31 11:55:00,71.62,71.68,71.61,71.67,3626.0,69.6732,69.7316,69.6635,69.7219,3626.0
2023-08-31 12:00:00,71.67,71.68,71.62,71.63,5124.0,69.7219,69.7316,69.6732,69.6829,5124.0
2023-08-31 12:05:00,71.63,71.71,71.62,71.71,3253.0,69.6829,69.7608,69.6732,69.7608,3253.0
2023-08-31 12:10:00,71.73,71.75,71.7,71.72,3772.0,69.7802,69.7997,69.751,69.7705,3772.0
2023-08-31 12:15:00,71.72,71.72,71.64,71.66,5201.0,69.7705,69.7705,69.6927,69.7121,5201.0
2023-08-31 12:20:00,71.68,71.69,71.63,71.64,4737.0,69.7316,69.7413,69.6829,69.6927,4737.0
2023-08-31 12:25:00,71.64,71.69,71.64,71.67,3256.0,69.6927,69.7413,69.6927,69.7219,3256.0
2023-08-31 12:30:00,71.65,71.68,71.63,71.63,2960.0,69.7024,69.7316,69.6829,69.6829,2960.0
2023-08-31 12:35:00,71.63,71.66,71.61,71.64,3117.0,69.6829,69.7121,69.6635,69.6927,3117.0
2023-08-31 12:40:00,71.64,71.65,71.61,71.61,2219.0,69.6927,69.7024,69.6635,69.6635,2219.0
2023-08-31 12:45:00,71.57,71.59,71.54,71.54,3816.0,69.6246,69.644,69.5954,69.5954,3816.0
2023-08-31 12:50:00,71.55,71.58,71.54,71.58,3734.0,69.6051,69.6343,69.5954,69.6343,3734.0
2023-08-31 12:55:00,71.59,71.63,71.59,71.62,5049.0,69.644,69.6829,69.644,69.6732,5049.0
2023-08-31 13:00:00,71.61,71.61,71.54,71.56,3963.0,69.6635,69.6635,69.5954,69.6149,3963.0
2023-08-31 13:05:00,71.58,71.62,71.58,71.61,724.0,69.6343,69.6732,69.6343,69.6635,724.0
2023-08-31 13:10:00,71.66,71.79,71.64,71.79,26727.0,69.7121,69.8386,69.6927,69.8386,26727.0
2023-08-31 13:15:00,71.79,71.8,71.76,71.8,12241.0,69.8386,69.8483,69.8094,69.8483,12241.0
2023-08-31 13:20:00,71.81,71.84,71.79,71.83,6230.0,69.8581,69.8872,69.8386,69.8775,6230.0
2023-08-31 13:25:00,71.84,71.85,71.8,71.83,8363.0,69.8872,69.897,69.8483,69.8775,8363.0
2023-08-31 13:30:00,71.84,71.84,71.81,71.83,5151.0,69.8872,69.8872,69.8581,69.8775,5151.0
2023-08-31 13:35:00,71.84,71.85,71.73,71.74,3963.0,69.8872,69.897,69.7802,69.79,3963.0
2023-08-31 13:40:00,71.74,71.75,71.71,71.74,4040.0,69.79,69.7997,69.7608,69.79,4040.0
2023-08-31 13:45:00,71.73,71.74,71.68,71.68,3526.0,69.7802,69.79,69.7316,69.7316,3526.0
2023-08-31 13:50:00,71.69,71.7,71.67,71.7,2254.0,69.7413,69.751,69.7219,69.751,2254.0
2023-08-31 13:55:00,71.71,71.78,71.71,71.77,5265.0,69.7608,69.8289,69.7608,69.8191,5265.0
2023-08-31 14:00:00,71.77,71.78,71.76,71.78,4484.0,69.8191,69.8289,69.8094,69.8289,4484.0
2023-08-31 14:05:00,71.77,71.8,71.76,71.79,3006.0,69.8191,69.8483,69.8094,69.8386,3006.0
2023-08-31 14:10:00,71.78,71.79,71.76,71.77,2602.0,69.8289,69.8386,69.8094,69.8191,2602.0
2023-08-31 14:15:00,71.77,71.79,71.76,71.76,3523.0,69.8191,69.8386,69.8094,69.8094,3523.0
2023-08-31 14:20:00,71.77,71.77,71.74,71.75,5898.0,69.8191,69.8191,69.79,69.7997,5898.0
2023-08-31 14:25:00,71.76,71.78,71.73,71.74,4635.0,69.8094,69.8289,69.7802,69.79,4635.0
2023-08-31 14:30:00,71.75,71.76,71.72,71.74,4208.0,69.7997,69.8094,69.7705,69.79,4208.0
2023-08-31 14:35:00,71.75,71.75,71.66,71.66,2268.0,69.7997,69.7997,69.7121,69.7121,2268.0
2023-08-31 14:40:00,71.66,71.66,71.59,71.59,3395.0,69.7121,69.7121,69.644,69.644,3395.0
2023-08-31 14:45:00,71.59,71.62,71.57,71.59,3016.0,69.644,69.6732,69.6246,69.644,3016.0
2023-08-31 14:50:00,71.58,71.59,71.55,71.57,3162.0,69.6343,69.644,69.6051,69.6246,3162.0
2023-08-31 14:55:00,71.56,71.59,71.52,71.59,3259.0,69.6149,69.644,69.5759,69.644,3259.0
2023-08-31 15:00:00,71.6,71.63,71.56,71.62,5562.0,69.6538,69.6829,69.6149,69.6732,5562.0
2023-08-31 15:05:00,71.61,71.66,71.59,71.65,3643.0,69.6635,69.7121,69.644,69.7024,3643.0
2023-08-31 15:10:00,71.66,71.68,71.63,71.65,5529.0,69.7121,69.7316,69.6829,69.7024,5529.0
2023-08-31 15:15:00,71.65,71.66,71.63,71.65,7035.0,69.7024,69.7121,69.6829,69.7024,7035.0
2023-08-31 15:20:00,71.66,71.68,71.6,71.61,5948.0,69.7121,69.7316,69.6538,69.6635,5948.0
2023-08-31 15:25:00,71.61,71.67,71.6,71.65,7714.0,69.6635,69.7219,69.6538,69.7024,7714.0
2023-08-31 15:30:00,71.65,71.67,71.61,71.61,9601.0,69.7024,69.7219,69.6635,69.6635,9601.0
2023-08-31 15:35:00,71.61,71.65,71.6,71.65,9224.0,69.6635,69.7024,69.6538,69.7024,9224.0
2023-08-31 15:40:00,71.64,71.69,71.63,71.69,8987.0,69.6927,69.7413,69.6829,69.7413,8987.0
2023-08-31 15:45:00,71.69,71.73,71.66,71.68,12969.0,69.7413,69.7802,69.7121,69.7316,12969.0
2023-08-31 15:50:00,71.67,71.79,71.57,71.73,95792.0,69.7219,69.8386,69.6246,69.7802,95792.0
2023-08-31 15:55:00,71.73,71.74,71.6,71.61,126282.0,69.7802,69.79,69.6538,69.6635,126282.0
2023-09-01 09:30:00,72.0,72.19,71.96,72.07,31508.0,70.0429,70.2277,70.004,70.111,31508.0
2023-09-01 09:35:00,72.07,72.1,71.76,71.98,14752.0,70.111,70.1402,69.8094,70.0234,14752.0
2023-09-01 09:40:00,71.97,71.97,71.8,71.92,9692.0,70.0137,70.0137,69.8483,69.9651,9692.0
2023-09-01 09:45:00,71.92,71.92,71.67,71.74,14884.0,69.9651,69.9651,69.7219,69.79,14884.0
2023-09-01 09:50:00,71.74,71.92,71.73,71.92,9774.0,69.79,69.9651,69.7802,69.9651,9774.0
2023-09-01 09:55:00,71.96,72.1,71.91,72.07,11922.0,70.004,70.1402,69.9553,70.111,11922.0
2023-09-01 10:00:00,72.08,72.22,71.92,72.22,11738.0,70.1207,70.2569,69.9651,70.2569,11738.0
2023-09-01 10:05:00,72.21,72.23,72.14,72.23,9880.0,70.2472,70.2666,70.1791,70.2666,9880.0
2023-09-01 10:10:00,72.22,72.33,72.21,72.28,21309.0,70.2569,70.3639,70.2472,70.3153,21309.0
2023-09-01 10:15:00,72.27,72.31,72.2,72.22,8136.0,70.3056,70.3445,70.2375,70.2569,8136.0
2023-09-01 10:20:00,72.24,72.31,72.22,72.26,16725.0,70.2764,70.3445,70.2569,70.2958,16725.0
2023-09-01 10:25:00,72.27,72.35,72.22,72.35,30438.0,70.3056,70.3834,70.2569,70.3834,30438.0
2023-09-01 10:30:00,72.35,72.37,72.2,72.21,21328.0,70.3834,70.4028,70.2375,70.2472,21328.0
2023-09-01 10:35:00,72.21,72.28,72.17,72.23,22708.0,70.2472,70.3153,70.2083,70.2666,22708.0
2023-09-01 10:40:00,72.23,72.24,72.08,72.14,7879.0,70.2666,70.2764,70.1207,70.1791,7879.0
2023-09-01 10:45:00,72.14,72.17,72.08,72.09,5247.0,70.1791,70.2083,70.1207,70.1304,5247.0
2023-09-01 10:50:00,72.09,72.12,72.04,72.05,6846.0,70.1304,70.1596,70.0818,70.0915,6846.0
2023-09-01 10:55:00,72.05,72.25,72.05,72.23,22852.0,70.0915,70.2861,70.0915,70.2666,22852.0
2023-09-01 11:00:00,72.2,72.25,72.18,72.24,7416.0,70.2375,70.2861,70.218,70.2764,7416.0
2023-09-01 11:05:00,72.25,72.26,72.19,72.21,7424.0,70.2861,70.2958,70.2277,70.2472,7424.0
2023-09-01 11:10:00,72.21,72.25,72.15,72.15,4774.0,70.2472,70.2861,70.1888,70.1888,4774.0
2023-09-01 11:15:00,72.16,72.23,72.16,72.23,4559.0,70.1985,70.2666,70.1985,70.2666,4559.0
2023-09-01 11:20:00,72.23,72.23,72.18,72.21,4517.0,70.2666,70.2666,70.218,70.2472,4517.0
2023-09-01 11:25:00,72.22,72.22,72.09,72.11,23723.0,70.2569,70.2569,70.1304,70.1499,23723.0
2023-09-01 11:30:00,72.11,72.11,72.01,72.02,16877.0,70.1499,70.1499,70.0526,70.0623,16877.0
2023-09-01 11:35:00,72.01,72.04,71.95,71.96,8361.0,70.0526,70.0818,69.9943,70.004,8361.0
2023-09-01 11:40:00,71.96,71.97,71.92,71.94,7264.0,70.004,70.0137,69.9651,69.9845,7264.0
2023-09-01 11:45:00,71.93,71.94,71.77,71.78,15267.0,69.9748,69.9845,69.8191,69.8289,15267.0
2023-09-01 11:50:00,71.78,71.81,71.71,71.8,9989.0,69.8289,69.8581,69.7608,69.8483,9989.0
2023-09-01 11:55:00,71.79,71.82,71.74,71.76,9717.0,69.8386,69.8678,69.79,69.8094,9717.0
2023-09-01 12:00:00,71.74,71.74,71.67,71.68,16638.0,69.79,69.79,69.7219,69.7316,16638.0
2023-09-01 12:05:00,71.67,71.76,71.66,71.76,15932.0,69.7219,69.8094,69.7121,69.8094,15932.0
2023-09-01 12:10:00,71.76,71.78,71.68,71.7,7990.0,69.8094,69.8289,69.7316,69.751,7990.0
2023-09-01 12:15:00,71.7,71.72,71.68,71.7,18454.0,69.751,69.7705,69.7316,69.751,18454.0
2023-09-01 12:20:00,71.7,71.72,71.64,71.65,12745.0,69.751,69.7705,69.6927,69.7024,12745.0
2023-09-01 12:25:00,71.64,71.68,71.61,71.62,21213.0,69.6927,69.7316,69.6635,69.6732,21213.0
2023-09-01 12:30:00,71.62,71.66,71.57,71.59,18397.0,69.6732,69.7121,69.6246,69.644,18397.0
2023-09-01 12:35:00,71.59,71.62,71.53,71.56,10196.0,69.644,69.6732,69.5857,69.6149,10196.0
2023-09-01 12:40:00,71.57,71.59,71.5,71.55,16189.0,69.6246,69.644,69.5565,69.6051,16189.0
2023-09-01 12:45:00,71.55,71.6,71.5,71.59,10935.0,69.6051,69.6538,69.5565,69.644,10935.0
2023-09-01 12:50:00,71.59,71.66,71.58,71.63,11201.0,69.644,69.7121,69.6343,69.6829,11201.0
2023-09-01 12:55:00,71.63,71.65,71.57,71.59,8259.0,69.6829,69.7024,69.6246,69.644,8259.0
2023-09-01 13:00:00,71.58,71.6,71.5,71.53,14543.0,69.6343,69.6538,69.5565,69.5857,14543.0
2023-09-01 13:05:00,71.53,71.56,71.45,71.45,11447.0,69.5857,69.6149,69.5078,69.5078,11447.0
2023-09-01 13:10:00,71.45,71.47,71.43,71.47,8756.0,69.5078,69.5273,69.4884,69.5273,8756.0
2023-09-01 13:15:00,71.47,71.49,71.45,71.48,14925.0,69.5273,69.5468,69.5078,69.537,14925.0
2023-09-01 13:20:00,71.48,71.56,71.47,71.55,10369.0,69.537,69.6149,69.5273,69.6051,10369.0
2023-09-01 13:25:00,71.56,71.72,71.54,71.69,6385.0,69.6149,69.7705,69.5954,69.7413,6385.0
2023-09-01 13:30:00,71.69,71.69,71.64,71.68,4319.0,69.7413,69.7413,69.6927,69.7316,4319.0
2023-09-01 13:35:00,71.69,71.7,71.65,71.69,3790.0,69.7413,69.751,69.7024,69.7413,3790.0
2023-09-01 13:40:00,71.69,71.71,71.69,71.69,3838.0,69.7413,69.7608,69.7413,69.7413,3838.0
2023-09-01 13:45:00,71.69,71.74,71.67,71.74,5731.0,69.7413,69.79,69.7219,69.79,5731.0
2023-09-01 13:50:00,71.73,71.75,71.7,71.74,4200.0,69.7802,69.7997,69.751,69.79,4200.0
2023-09-01 13:55:00,71.73,71.8,71.73,71.77,4738.0,69.7802,69.8483,69.7802,69.8191,4738.0
2023-09-01 14:00:00,71.77,71.79,71.74,71.78,4052.0,69.8191,69.8386,69.79,69.8289,4052.0
2023-09-01 14:05:00,71.78,71.8,71.77,71.8,3063.0,69.8289,69.8483,69.8191,69.8483,3063.0
2023-09-01 14:10:00,71.8,71.8,71.76,71.77,5679.0,69.8483,69.8483,69.8094,69.8191,5679.0
2023-09-01 14:15:00,71.77,71.77,71.73,71.73,6088.0,69.8191,69.8191,69.7802,69.7802,6088.0
2023-09-01 14:20:00,71.72,71.75,71.7,71.72,6014.0,69.7705,69.7997,69.751,69.7705,6014.0
2023-09-01 14:25:00,71.71,71.71,71.66,71.7,3860.0,69.7608,69.7608,69.7121,69.751,3860.0
2023-09-01 14:30:00,71.69,71.69,71.61,71.61,5226.0,69.7413,69.7413,69.6635,69.6635,5226.0
2023-09-01 14:35:00,71.61,71.63,71.6,71.62,5290.0,69.6635,69.6829,69.6538,69.6732,5290.0
2023-09-01 14:40:00,71.62,71.7,71.62,71.68,6430.0,69.6732,69.751,69.6732,69.7316,6430.0
2023-09-01 14:45:00,71.67,71.69,71.63,71.63,4154.0,69.7219,69.7413,69.6829,69.6829,4154.0
2023-09-01 14:50:00,71.64,71.68,71.64,71.67,3994.0,69.6927,69.7316,69.6927,69.7219,3994.0
2023-09-01 14:55:00,71.66,71.72,71.66,71.71,6904.0,69.7121,69.7705,69.7121,69.7608,6904.0
2023-09-01 15:00:00,71.7,71.76,71.7,71.72,9559.0,69.751,69.8094,69.751,69.7705,9559.0
2023-09-01 15:05:00,71.72,71.77,71.68,71.76,8817.0,69.7705,69.8191,69.7316,69.8094,8817.0
2023-09-01 15:10:00,71.76,71.82,71.73,71.76,6544.0,69.8094,69.8678,69.7802,69.8094,6544.0
2023-09-01 15:15:00,71.77,71.78,71.74,71.75,5904.0,69.8191,69.8289,69.79,69.7997,5904.0
2023-09-01 15:20:00,71.75,71.79,71.73,71.78,7021.0,69.7997,69.8386,69.7802,69.8289,7021.0
2023-09-01 15:25:00,71.78,71.79,71.76,71.77,8945.0,69.8289,69.8386,69.8094,69.8191,8945.0
2023-09-01 15:30:00,71.77,71.81,71.75,71.77,9258.0,69.8191,69.8581,69.7997,69.8191,9258.0
2023-09-01 15:35:00,71.76,71.76,71.71,71.71,8136.0,69.8094,69.8094,69.7608,69.7608,8136.0
2023-09-01 15:40:00,71.71,71.73,71.66,71.7,9102.0,69.7608,69.7802,69.7121,69.751,9102.0
2023-09-01 15:45:00,71.7,71.71,71.64,71.68,17144.0,69.751,69.7608,69.6927,69.7316,17144.0
2023-09-01 15:50:00,71.68,71.73,71.64,71.71,33944.0,69.7316,69.7802,69.6927,69.7608,33944.0
2023-09-01 15:55:00,71.72,71.79,71.7,71.73,103281.0,69.7705,69.8386,69.751,69.7802,103281.0
2023-09-05 09:30:00,71.67,71.72,71.26,71.68,44001.0,69.7219,69.7705,69.323,69.7316,44001.0
2023-09-05 09:35:00,71.63,71.67,71.37,71.37,10862.0,69.6829,69.7219,69.43,69.43,10862.0
2023-09-05 09:40:00,71.33,71.38,71.19,71.29,9859.0,69.3911,69.4397,69.2549,69.3522,9859.0
2023-09-05 09:45:00,71.29,71.31,71.04,71.06,10249.0,69.3522,69.3716,69.109,69.1284,10249.0
2023-09-05 09:50:00,71.07,71.28,71.01,71.27,12531.0,69.1382,69.3425,69.0798,69.3327,12531.0
2023-09-05 09:55:00,71.26,71.37,71.24,71.35,6868.0,69.323,69.43,69.3036,69.4106,6868.0
2023-09-05 10:00:00,71.36,71.44,71.35,71.35,7417.0,69.4203,69.4981,69.4106,69.4106,7417.0
2023-09-05 10:05:00,71.37,71.4,71.33,71.39,10085.0,69.43,69.4592,69.3911,69.4495,10085.0
2023-09-05 10:10:00,71.4,71.49,71.39,71.47,8855.0,69.4592,69.5468,69.4495,69.5273,8855.0
2023-09-05 10:15:00,71.46,71.51,71.39,71.44,9761.0,69.5176,69.5662,69.4495,69.4981,9761.0
2023-09-05 10:20:00,71.43,71.53,71.41,71.52,12197.0,69.4884,69.5857,69.4689,69.5759,12197.0
2023-09-05 10:25:00,71.51,71.55,71.43,71.46,8155.0,69.5662,69.6051,69.4884,69.5176,8155.0
2023-09-05 10:30:00,71.47,71.49,71.39,71.43,10641.0,69.5273,69.5468,69.4495,69.4884,10641.0
2023-09-05 10:35:00,71.41,71.45,71.39,71.42,9300.0,69.4689,69.5078,69.4495,69.4787,9300.0
2023-09-05 10:40:00,71.44,71.48,71.41,71.46,4388.0,69.4981,69.537,69.4689,69.5176,4388.0
2023-09-05 10:45:00,71.48,71.5,71.4,71.41,10565.0,69.537,69.5565,69.4592,69.4689,10565.0
2023-09-05 10:50:00,71.39,71.42,71.27,71.28,10181.0,69.4495,69.4787,69.3327,69.3425,10181.0
2023-09-05 10:55:00,71.28,71.36,71.26,71.27,14737.0,69.3425,69.4203,69.323,69.3327,14737.0
2023-09-05 11:00:00,71.27,71.4,71.23,71.39,12763.0,69.3327,69.4592,69.2938,69.4495,12763.0
2023-09-05 11:05:00,71.39,71.39,71.24,71.25,10142.0,69.4495,69.4495,69.3036,69.3133,10142.0
2023-09-05 11:10:00,71.2,71.23,71.14,71.15,10112.0,69.2646,69.2938,69.2063,69.216,10112.0
2023-09-05 11:15:00,71.15,71.32,71.15,71.32,14329.0,69.216,69.3814,69.216,69.3814,14329.0
2023-09-05 11:20:00,71.33,71.33,71.19,71.2,10624.0,69.3911,69.3911,69.2549,69.2646,10624.0
2023-09-05 11:25:00,71.2,71.22,71.13,71.13,15691.0,69.2646,69.2841,69.1965,69.1965,15691.0
2023-09-05 11:30:00,71.13,71.22,71.11,71.22,12435.0,69.1965,69.2841,69.1771,69.2841,12435.0
2023-09-05 11:35:00,71.22,71.22,71.13,71.18,6601.0,69.2841,69.2841,69.1965,69.2452,6601.0
2023-09-05 11:40:00,71.19,71.2,71.15,71.15,6602.0,69.2549,69.2646,69.216,69.216,6602.0
2023-09-05 11:45:00,71.17,71.23,71.16,71.22,7524.0,69.2355,69.2938,69.2257,69.2841,7524.0
2023-09-05 11:50:00,71.25,71.27,71.23,71.26,6053.0,69.3133,69.3327,69.2938,69.323,6053.0
2023-09-05 11:55:00,71.26,71.27,71.21,71.23,7095.0,69.323,69.3327,69.2744,69.2938,7095.0
2023-09-05 12:00:00,71.23,71.3,71.22,71.25,6626.0,69.2938,69.3619,69.2841,69.3133,6626.0
2023-09-05 12:05:00,71.26,71.32,71.25,71.31,7652.0,69.323,69.3814,69.3133,69.3716,7652.0
2023-09-05 12:10:00,71.31,71.31,71.24,71.25,6982.0,69.3716,69.3716,69.3036,69.3133,6982.0
2023-09-05 12:15:00,71.25,71.37,71.2,71.37,9630.0,69.3133,69.43,69.2646,69.43,9630.0
2023-09-05 12:20:00,71.37,71.37,71.32,71.33,6569.0,69.43,69.43,69.3814,69.3911,6569.0
2023-09-05 12:25:00,71.33,71.34,71.3,71.32,4797.0,69.3911,69.4008,69.3619,69.3814,4797.0
2023-09-05 12:30:00,71.32,71.36,71.29,71.29,7068.0,69.3814,69.4203,69.3522,69.3522,7068.0
2023-09-05 12:35:00,71.29,71.3,71.27,71.28,2881.0,69.3522,69.3619,69.3327,69.3425,2881.0
2023-09-05 12:40:00,71.28,71.29,71.25,71.25,4283.0,69.3425,69.3522,69.3133,69.3133,4283.0
2023-09-05 12:45:00,71.28,71.29,71.25,71.26,3651.0,69.3425,69.3522,69.3133,69.323,3651.0
2023-09-05 12:50:00,71.27,71.3,71.24,71.29,5712.0,69.3327,69.3619,69.3036,69.3522,5712.0
2023-09-05 12:55:00,71.29,71.33,71.27,71.3,9729.0,69.3522,69.3911,69.3327,69.3619,9729.0
2023-09-05 13:00:00,71.3,71.32,71.27,71.29,11267.0,69.3619,69.3814,69.3327,69.3522,11267.0
2023-09-05 13:05:00,71.31,71.31,71.27,71.3,9389.0,69.3716,69.3716,69.3327,69.3619,9389.0
2023-09-05 13:10:00,71.29,71.36,71.29,71.35,9095.0,69.3522,69.4203,69.3522,69.4106,9095.0
2023-09-05 13:15:00,71.36,71.39,71.24,71.24,4563.0,69.4203,69.4495,69.3036,69.3036,4563.0
2023-09-05 13:20:00,71.23,71.25,71.17,71.18,4179.0,69.2938,69.3133,69.2355,69.2452,4179.0
2023-09-05 13:25:00,71.19,71.2,71.18,71.19,4194.0,69.2549,69.2646,69.2452,69.2549,4194.0
2023-09-05 13:30:00,71.18,71.26,71.16,71.18,32661.0,69.2452,69.323,69.2257,69.2452,32661.0
2023-09-05 13:35:00,71.18,71.22,71.14,71.2,16505.0,69.2452,69.2841,69.2063,69.2646,16505.0
2023-09-05 13:40:00,71.19,71.22,71.16,71.17,5031.0,69.2549,69.2841,69.2257,69.2355,5031.0
2023-09-05 13:45:00,71.19,71.2,71.17,71.19,3423.0,69.2549,69.2646,69.2355,69.2549,3423.0
2023-09-05 13:50:00,71.18,71.25,71.18,71.22,6953.0,69.2452,69.3133,69.2452,69.2841,6953.0
2023-09-05 13:55:00,71.24,71.25,71.2,71.22,5195.0,69.3036,69.3133,69.2646,69.2841,5195.0
2023-09-05 14:00:00,71.22,71.25,71.21,71.22,6432.0,69.2841,69.3133,69.2744,69.2841,6432.0
2023-09-05 14:05:00,71.22,71.22,71.17,71.18,5960.0,69.2841,69.2841,69.2355,69.2452,5960.0
2023-09-05 14:10:00,71.18,71.22,71.17,71.22,5245.0,69.2452,69.2841,69.2355,69.2841,5245.0
2023-09-05 14:15:00,71.22,71.24,71.17,71.21,10182.0,69.2841,69.3036,69.2355,69.2744,10182.0
2023-09-05 14:20:00,71.22,71.22,71.17,71.21,6388.0,69.2841,69.2841,69.2355,69.2744,6388.0
2023-09-05 14:25:00,71.21,71.23,71.19,71.22,8083.0,69.2744,69.2938,69.2549,69.2841,8083.0
2023-09-05 14:30:00,71.23,71.24,71.14,71.14,7629.0,69.2938,69.3036,69.2063,69.2063,7629.0
2023-09-05 14:35:00,71.14,71.14,71.11,71.14,7148.0,69.2063,69.2063,69.1771,69.2063,7148.0
2023-09-05 14:40:00,71.13,71.18,71.11,71.13,6141.0,69.1965,69.2452,69.1771,69.1965,6141.0
2023-09-05 14:45:00,71.14,71.18,71.14,71.17,3619.0,69.2063,69.2452,69.2063,69.2355,3619.0
2023-09-05 14:50:00,71.17,71.22,71.17,71.22,8713.0,69.2355,69.2841,69.2355,69.2841,8713.0
2023-09-05 14:55:00,71.22,71.24,71.19,71.23,7565.0,69.2841,69.3036,69.2549,69.2938,7565.0
2023-09-05 15:00:00,71.24,71.24,71.15,71.18,7964.0,69.3036,69.3036,69.216,69.2452,7964.0
2023-09-05 15:05:00,71.17,71.24,71.17,71.23,21019.0,69.2355,69.3036,69.2355,69.2938,21019.0
2023-09-05 15:10:00,71.23,71.28,71.15,71.18,21898.0,69.2938,69.3425,69.216,69.2452,21898.0
2023-09-05 15:15:00,71.17,71.19,71.15,71.16,9608.0,69.2355,69.2549,69.216,69.2257,9608.0
2023-09-05 15:20:00,71.17,71.2,71.12,71.13,14999.0,69.2355,69.2646,69.1868,69.1965,14999.0
2023-09-05 15:25:00,71.13,71.15,71.1,71.15,19141.0,69.1965,69.216,69.1674,69.216,19141.0
2023-09-05 15:30:00,71.15,71.15,71.1,71.13,15738.0,69.216,69.216,69.1674,69.1965,15738.0
2023-09-05 15:35:00,71.13,71.25,71.12,71.25,23512.0,69.1965,69.3133,69.1868,69.3133,23512.0
2023-09-05 15:40:00,71.25,71.25,71.18,71.2,12575.0,69.3133,69.3133,69.2452,69.2646,12575.0
2023-09-05 15:45:00,71.2,71.21,71.12,71.13,20504.0,69.2646,69.2744,69.1868,69.1965,20504.0
2023-09-05 15:50:00,71.12,71.14,71.04,71.07,49949.0,69.1868,69.2063,69.109,69.1382,49949.0
2023-09-05 15:55:00,71.06,71.06,70.95,70.97,131164.0,69.1284,69.1284,69.0214,69.0409,131164.0
2023-09-06 09:30:00,70.85,71.28,70.75,71.23,91885.0,68.9242,69.3425,68.8269,69.2938,91885.0
2023-09-06 09:35:00,71.21,71.4,71.2,71.38,59079.0,69.2744,69.4592,69.2646,69.4397,59079.0
2023-09-06 09:40:00,71.38,71.6,71.38,71.59,9996.0,69.4397,69.6538,69.4397,69.644,9996.0
2023-09-06 09:45:00,71.63,71.65,71.52,71.62,9016.0,69.6829,69.7024,69.5759,69.6732,9016.0
2023-09-06 09:50:00,71.59,71.69,71.58,71.67,8164.0,69.644,69.7413,69.6343,69.7219,8164.0
2023-09-06 09:55:00,71.68,71.68,71.55,71.56,9846.0,69.7316,69.7316,69.6051,69.6149,9846.0
2023-09-06 10:00:00,71.56,71.56,71.33,71.36,9428.0,69.6149,69.6149,69.3911,69.4203,9428.0
2023-09-06 10:05:00,71.36,71.4,71.3,71.33,8554.0,69.4203,69.4592,69.3619,69.3911,8554.0
2023-09-06 10:10:00,71.32,71.38,71.28,71.3,6702.0,69.3814,69.4397,69.3425,69.3619,6702.0
2023-09-06 10:15:00,71.31,71.36,71.29,71.31,4988.0,69.3716,69.4203,69.3522,69.3716,4988.0
2023-09-06 10:20:00,71.31,71.32,71.21,71.23,8463.0,69.3716,69.3814,69.2744,69.2938,8463.0
2023-09-06 10:25:00,71.23,71.33,71.22,71.3,3499.0,69.2938,69.3911,69.2841,69.3619,3499.0
2023-09-06 10:30:00,71.3,71.4,71.27,71.3,6140.0,69.3619,69.4592,69.3327,69.3619,6140.0
2023-09-06 10:35:00,71.31,71.32,71.24,71.24,6228.0,69.3716,69.3814,69.3036,69.3036,6228.0
2023-09-06 10:40:00,71.24,71.26,71.2,71.26,5661.0,69.3036,69.323,69.2646,69.323,5661.0
2023-09-06 10:45:00,71.26,71.31,71.24,71.29,13161.0,69.323,69.3716,69.3036,69.3522,13161.0
2023-09-06 10:50:00,71.29,71.33,71.2,71.27,10134.0,69.3522,69.3911,69.2646,69.3327,10134.0
2023-09-06 10:55:00,71.26,71.34,71.19,71.34,5021.0,69.323,69.4008,69.2549,69.4008,5021.0
2023-09-06 11:00:00,71.33,71.41,71.31,71.39,5730.0,69.3911,69.4689,69.3716,69.4495,5730.0
2023-09-06 11:05:00,71.39,71.44,71.38,71.39,7720.0,69.4495,69.4981,69.4397,69.4495,7720.0
2023-09-06 11:10:00,71.39,71.4,71.32,71.36,6787.0,69.4495,69.4592,69.3814,69.4203,6787.0
2023-09-06 11:15:00,71.35,71.38,71.3,71.3,7077.0,69.4106,69.4397,69.3619,69.3619,7077.0
2023-09-06 11:20:00,71.3,71.38,71.27,71.38,5062.0,69.3619,69.4397,69.3327,69.4397,5062.0
2023-09-06 11:25:00,71.41,71.48,71.38,71.4,8193.0,69.4689,69.537,69.4397,69.4592,8193.0
2023-09-06 11:30:00,71.39,71.39,71.31,71.31,4090.0,69.4495,69.4495,69.3716,69.3716,4090.0
2023-09-06 11:35:00,71.31,71.32,71.27,71.3,9310.0,69.3716,69.3814,69.3327,69.3619,9310.0
2023-09-06 11:40:00,71.31,71.37,71.26,71.29,19473.0,69.3716,69.43,69.323,69.3522,19473.0
2023-09-06 11:45:00,71.31,71.34,71.29,71.34,4784.0,69.3716,69.4008,69.3522,69.4008,4784.0
2023-09-06 11:50:00,71.34,71.37,71.3,71.31,7602.0,69.4008,69.43,69.3619,69.3716,7602.0
2023-09-06 11:55:00,71.33,71.38,71.29,71.29,4887.0,69.3911,69.4397,69.3522,69.3522,4887.0
2023-09-06 12:00:00,71.28,71.35,71.27,71.33,5494.0,69.3425,69.4106,69.3327,69.3911,5494.0
2023-09-06 12:05:00,71.33,71.33,71.26,71.26,6867.0,69.3911,69.3911,69.323,69.323,6867.0
2023-09-06 12:10:00,71.24,71.38,71.24,71.37,9368.0,69.3036,69.4397,69.3036,69.43,9368.0
2023-09-06 12:15:00,71.37,71.38,71.3,71.3,3651.0,69.43,69.4397,69.3619,69.3619,3651.0
2023-09-06 12:20:00,71.31,71.31,71.27,71.28,4884.0,69.3716,69.3716,69.3327,69.3425,4884.0
2023-09-06 12:25:00,71.28,71.3,71.24,71.26,5056.0,69.3425,69.3619,69.3036,69.323,5056.0
2023-09-06 12:30:00,71.27,71.27,71.21,71.24,4010.0,69.3327,69.3327,69.2744,69.3036,4010.0
2023-09-06 12:35:00,71.24,71.26,71.22,71.23,3697.0,69.3036,69.323,69.2841,69.2938,3697.0
2023-09-06 12:40:00,71.23,71.28,71.19,71.19,5625.0,69.2938,69.3425,69.2549,69.2549,5625.0
2023-09-06 12:45:00,71.2,71.24,71.17,71.24,5835.0,69.2646,69.3036,69.2355,69.3036,5835.0
2023-09-06 12:50:00,71.24,71.24,71.21,71.22,5025.0,69.3036,69.3036,69.2744,69.2841,5025.0
2023-09-06 12:55:00,71.22,71.24,71.18,71.22,9739.0,69.2841,69.3036,69.2452,69.2841,9739.0
2023-09-06 13:00:00,71.22,71.22,71.15,71.19,6065.0,69.2841,69.2841,69.216,69.2549,6065.0
2023-09-06 13:05:00,71.17,71.21,71.14,71.14,5619.0,69.2355,69.2744,69.2063,69.2063,5619.0
2023-09-06 13:10:00,71.16,71.16,71.11,71.11,12471.0,69.2257,69.2257,69.1771,69.1771,12471.0
2023-09-06 13:15:00,71.11,71.21,71.11,71.2,11686.0,69.1771,69.2744,69.1771,69.2646,11686.0
2023-09-06 13:20:00,71.2,71.25,71.17,71.25,7724.0,69.2646,69.3133,69.2355,69.3133,7724.0
2023-09-06 13:25:00,71.24,71.24,71.19,71.19,6950.0,69.3036,69.3036,69.2549,69.2549,6950.0
2023-09-06 13:30:00,71.2,71.25,71.19,71.24,6831.0,69.2646,69.3133,69.2549,69.3036,6831.0
2023-09-06 13:35:00,71.23,71.25,71.19,71.2,15999.0,69.2938,69.3133,69.2549,69.2646,15999.0
2023-09-06 13:40:00,71.19,71.19,71.14,71.18,12498.0,69.2549,69.2549,69.2063,69.2452,12498.0
2023-09-06 13:45:00,71.18,71.24,71.12,71.24,10638.0,69.2452,69.3036,69.1868,69.3036,10638.0
2023-09-06 13:50:00,71.23,71.27,71.17,71.26,14301.0,69.2938,69.3327,69.2355,69.323,14301.0
2023-09-06 13:55:00,71.26,71.31,71.24,71.24,7979.0,69.323,69.3716,69.3036,69.3036,7979.0
2023-09-06 14:00:00,71.24,71.3,71.22,71.23,6320.0,69.3036,69.3619,69.2841,69.2938,6320.0
2023-09-06 14:05:00,71.21,71.26,71.21,71.24,3933.0,69.2744,69.323,69.2744,69.3036,3933.0
2023-09-06 14:10:00,71.23,71.28,71.16,71.28,13350.0,69.2938,69.3425,69.2257,69.3425,13350.0
2023-09-06 14:15:00,71.27,71.29,71.24,71.28,14917.0,69.3327,69.3522,69.3036,69.3425,14917.0
2023-09-06 14:20:00,71.28,71.29,71.18,71.19,8205.0,69.3425,69.3522,69.2452,69.2549,8205.0
2023-09-06 14:25:00,71.19,71.22,71.18,71.19,12714.0,69.2549,69.2841,69.2452,69.2549,12714.0
2023-09-06 14:30:00,71.19,71.26,71.18,71.24,10881.0,69.2549,69.323,69.2452,69.3036,10881.0
2023-09-06 14:35:00,71.24,71.28,71.23,71.27,7196.0,69.3036,69.3425,69.2938,69.3327,7196.0
2023-09-06 14:40:00,71.28,71.3,71.26,71.29,5507.0,69.3425,69.3619,69.323,69.3522,5507.0
2023-09-06 14:45:00,71.3,71.3,71.27,71.29,3899.0,69.3619,69.3619,69.3327,69.3522,3899.0
2023-09-06 14:50:00,71.3,71.32,71.28,71.3,6269.0,69.3619,69.3814,69.3425,69.3619,6269.0
2023-09-06 14:55:00,71.31,71.35,71.28,71.34,10345.0,69.3716,69.4106,69.3425,69.4008,10345.0
2023-09-06 15:00:00,71.34,71.42,71.27,71.27,15608.0,69.4008,69.4787,69.3327,69.3327,15608.0
2023-09-06 15:05:00,71.26,71.28,71.15,71.17,5014.0,69.323,69.3425,69.216,69.2355,5014.0
2023-09-06 15:10:00,71.16,71.21,71.13,71.2,6803.0,69.2257,69.2744,69.1965,69.2646,6803.0
2023-09-06 15:15:00,71.2,71.22,71.16,71.2,7520.0,69.2646,69.2841,69.2257,69.2646,7520.0
2023-09-06 15:20:00,71.22,71.26,71.21,71.24,6928.0,69.2841,69.323,69.2744,69.3036,6928.0
2023-09-06 15:25:00,71.24,71.26,71.22,71.25,10576.0,69.3036,69.323,69.2841,69.3133,10576.0
2023-09-06 15:30:00,71.24,71.27,71.22,71.26,11658.0,69.3036,69.3327,69.2841,69.323,11658.0
2023-09-06 15:35:00,71.26,71.28,71.23,71.24,7911.0,69.323,69.3425,69.2938,69.3036,7911.0
2023-09-06 15:40:00,71.23,71.28,71.22,71.25,10173.0,69.2938,69.3425,69.2841,69.3133,10173.0
2023-09-06 15:45:00,71.26,71.28,71.22,71.26,13411.0,69.323,69.3425,69.2841,69.323,13411.0
2023-09-06 15:50:00,71.25,71.28,71.14,71.27,50769.0,69.3133,69.3425,69.2063,69.3327,50769.0
2023-09-06 15:55:00,71.27,71.33,71.24,71.31,94131.0,69.3327,69.3911,69.3036,69.3716,94131.0
2023-09-07 09:30:00,71.08,71.29,71.05,71.29,33128.0,69.1479,69.3522,69.1187,69.3522,33128.0
2023-09-07 09:35:00,71.38,71.38,71.02,71.09,7924.0,69.4397,69.4397,69.0895,69.1576,7924.0
2023-09-07 09:40:00,71.08,71.09,71.02,71.05,6061.0,69.1479,69.1576,69.0895,69.1187,6061.0
2023-09-07 09:45:00,70.99,71.02,70.9,71.01,5952.0,69.0603,69.0895,68.9728,69.0798,5952.0
2023-09-07 09:50:00,71.01,71.06,71.0,71.0,8136.0,69.0798,69.1284,69.0701,69.0701,8136.0
2023-09-07 09:55:00,70.95,70.98,70.9,70.92,4865.0,69.0214,69.0506,68.9728,68.9922,4865.0
2023-09-07 10:00:00,70.94,70.97,70.82,70.97,14422.0,69.0117,69.0409,68.895,69.0409,14422.0
2023-09-07 10:05:00,70.98,71.03,70.91,70.96,12125.0,69.0506,69.0993,68.9825,69.0312,12125.0
2023-09-07 10:10:00,70.96,70.96,70.83,70.91,10979.0,69.0312,69.0312,68.9047,68.9825,10979.0
2023-09-07 10:15:00,70.89,70.89,70.82,70.84,5362.0,68.9631,68.9631,68.895,68.9144,5362.0
2023-09-07 10:20:00,70.86,70.92,70.8,70.83,5460.0,68.9339,68.9922,68.8755,68.9047,5460.0
2023-09-07 10:25:00,70.84,70.84,70.77,70.78,4676.0,68.9144,68.9144,68.8463,68.8561,4676.0
2023-09-07 10:30:00,70.78,70.85,70.78,70.84,7286.0,68.8561,68.9242,68.8561,68.9144,7286.0
2023-09-07 10:35:00,70.85,70.98,70.85,70.97,5049.0,68.9242,69.0506,68.9242,69.0409,5049.0
2023-09-07 10:40:00,70.97,71.08,70.96,71.06,4200.0,69.0409,69.1479,69.0312,69.1284,4200.0
2023-09-07 10:45:00,71.06,71.08,71.0,71.0,5055.0,69.1284,69.1479,69.0701,69.0701,5055.0
2023-09-07 10:50:00,71.01,71.04,70.98,71.0,4986.0,69.0798,69.109,69.0506,69.0701,4986.0
2023-09-07 10:55:00,71.0,71.11,71.0,71.05,6367.0,69.0701,69.1771,69.0701,69.1187,6367.0
2023-09-07 11:00:00,71.07,71.09,71.04,71.05,3045.0,69.1382,69.1576,69.109,69.1187,3045.0
2023-09-07 11:05:00,71.04,71.04,70.96,70.98,3007.0,69.109,69.109,69.0312,69.0506,3007.0
2023-09-07 11:10:00,70.99,71.02,70.96,70.97,4582.0,69.0603,69.0895,69.0312,69.0409,4582.0
2023-09-07 11:15:00,70.96,71.01,70.95,71.0,11330.0,69.0312,69.0798,69.0214,69.0701,11330.0
2023-09-07 11:20:00,71.01,71.02,70.94,70.97,3903.0,69.0798,69.0895,69.0117,69.0409,3903.0
2023-09-07 11:25:00,70.97,70.98,70.94,70.95,3687.0,69.0409,69.0506,69.0117,69.0214,3687.0
2023-09-07 11:30:00,70.95,71.03,70.94,71.01,5129.0,69.0214,69.0993,69.0117,69.0798,5129.0
2023-09-07 11:35:00,71.01,71.07,71.01,71.05,2886.0,69.0798,69.1382,69.0798,69.1187,2886.0
2023-09-07 11:40:00,71.04,71.05,70.95,70.95,5633.0,69.109,69.1187,69.0214,69.0214,5633.0
2023-09-07 11:45:00,70.95,70.98,70.95,70.95,3847.0,69.0214,69.0506,69.0214,69.0214,3847.0
2023-09-07 11:50:00,70.95,70.96,70.9,70.94,5240.0,69.0214,69.0312,68.9728,69.0117,5240.0
2023-09-07 11:55:00,70.93,70.98,70.92,70.95,4000.0,69.002,69.0506,68.9922,69.0214,4000.0
2023-09-07 12:00:00,70.96,71.03,70.96,71.01,3655.0,69.0312,69.0993,69.0312,69.0798,3655.0
2023-09-07 12:05:00,71.05,71.13,71.05,71.11,4135.0,69.1187,69.1965,69.1187,69.1771,4135.0
2023-09-07 12:10:00,71.11,71.12,71.07,71.11,2771.0,69.1771,69.1868,69.1382,69.1771,2771.0
2023-09-07 12:15:00,71.11,71.11,71.04,71.04,5583.0,69.1771,69.1771,69.109,69.109,5583.0
2023-09-07 12:20:00,71.04,71.05,71.01,71.04,3131.0,69.109,69.1187,69.0798,69.109,3131.0
2023-09-07 12:25:00,71.04,71.09,71.04,71.08,2641.0,69.109,69.1576,69.109,69.1479,2641.0
2023-09-07 12:30:00,71.09,71.12,71.07,71.07,3465.0,69.1576,69.1868,69.1382,69.1382,3465.0
2023-09-07 12:35:00,71.08,71.09,71.05,71.09,3946.0,69.1479,69.1576,69.1187,69.1576,3946.0
2023-09-07 12:40:00,71.09,71.11,71.06,71.07,4696.0,69.1576,69.1771,69.1284,69.1382,4696.0
2023-09-07 12:45:00,71.08,71.09,71.07,71.07,3053.0,69.1479,69.1576,69.1382,69.1382,3053.0
2023-09-07 12:50:00,71.06,71.06,71.01,71.04,3777.0,69.1284,69.1284,69.0798,69.109,3777.0
2023-09-07 12:55:00,71.06,71.07,71.02,71.04,2311.0,69.1284,69.1382,69.0895,69.109,2311.0
2023-09-07 13:00:00,71.03,71.08,71.03,71.08,2608.0,69.0993,69.1479,69.0993,69.1479,2608.0
2023-09-07 13:05:00,71.07,71.08,70.98,71.0,4174.0,69.1382,69.1479,69.0506,69.0701,4174.0
2023-09-07 13:10:00,71.01,71.12,71.01,71.12,8521.0,69.0798,69.1868,69.0798,69.1868,8521.0
2023-09-07 13:15:00,71.12,71.16,71.07,71.16,5311.0,69.1868,69.2257,69.1382,69.2257,5311.0
2023-09-07 13:20:00,71.16,71.18,71.13,71.16,3318.0,69.2257,69.2452,69.1965,69.2257,3318.0
2023-09-07 13:25:00,71.16,71.25,71.15,71.24,8320.0,69.2257,69.3133,69.216,69.3036,8320.0
2023-09-07 13:30:00,71.23,71.26,71.13,71.13,5626.0,69.2938,69.323,69.1965,69.1965,5626.0
2023-09-07 13:35:00,71.13,71.14,71.01,71.05,19420.0,69.1965,69.2063,69.0798,69.1187,19420.0
2023-09-07 13:40:00,71.05,71.07,71.01,71.05,5895.0,69.1187,69.1382,69.0798,69.1187,5895.0
2023-09-07 13:45:00,71.05,71.06,70.96,70.96,4768.0,69.1187,69.1284,69.0312,69.0312,4768.0
2023-09-07 13:50:00,70.99,71.05,70.99,71.04,3719.0,69.0603,69.1187,69.0603,69.109,3719.0
2023-09-07 13:55:00,71.04,71.04,71.02,71.02,3102.0,69.109,69.109,69.0895,69.0895,3102.0
2023-09-07 14:00:00,71.01,71.17,71.01,71.17,15595.0,69.0798,69.2355,69.0798,69.2355,15595.0
2023-09-07 14:05:00,71.17,71.18,71.11,71.17,17112.0,69.2355,69.2452,69.1771,69.2355,17112.0
2023-09-07 14:10:00,71.19,71.19,71.09,71.15,15557.0,69.2549,69.2549,69.1576,69.216,15557.0
2023-09-07 14:15:00,71.16,71.18,71.1,71.11,16345.0,69.2257,69.2452,69.1674,69.1771,16345.0
2023-09-07 14:20:00,71.11,71.12,71.08,71.12,7568.0,69.1771,69.1868,69.1479,69.1868,7568.0
2023-09-07 14:25:00,71.12,71.13,71.01,71.02,3301.0,69.1868,69.1965,69.0798,69.0895,3301.0
2023-09-07 14:30:00,71.02,71.03,70.94,70.96,5220.0,69.0895,69.0993,69.0117,69.0312,5220.0
2023-09-07 14:35:00,70.96,70.98,70.92,70.95,7813.0,69.0312,69.0506,68.9922,69.0214,7813.0
2023-09-07 14:40:00,70.95,71.02,70.95,71.02,6045.0,69.0214,69.0895,69.0214,69.0895,6045.0
2023-09-07 14:45:00,71.0,71.02,70.96,71.0,4954.0,69.0701,69.0895,69.0312,69.0701,4954.0
2023-09-07 14:50:00,71.01,71.03,70.99,71.01,11374.0,69.0798,69.0993,69.0603,69.0798,11374.0
2023-09-07 14:55:00,71.02,71.06,71.01,71.05,7947.0,69.0895,69.1284,69.0798,69.1187,7947.0
2023-09-07 15:00:00,71.06,71.12,71.06,71.09,8314.0,69.1284,69.1868,69.1284,69.1576,8314.0
2023-09-07 15:05:00,71.09,71.1,71.06,71.06,26324.0,69.1576,69.1674,69.1284,69.1284,26324.0
2023-09-07 15:10:00,71.06,71.17,71.06,71.16,11757.0,69.1284,69.2355,69.1284,69.2257,11757.0
2023-09-07 15:15:00,71.17,71.18,71.13,71.15,13022.0,69.2355,69.2452,69.1965,69.216,13022.0
2023-09-07 15:20:00,71.16,71.24,71.15,71.23,15418.0,69.2257,69.3036,69.216,69.2938,15418.0
2023-09-07 15:25:00,71.23,71.26,71.19,71.2,14338.0,69.2938,69.323,69.2549,69.2646,14338.0
2023-09-07 15:30:00,71.2,71.22,71.16,71.18,15617.0,69.2646,69.2841,69.2257,69.2452,15617.0
2023-09-07 15:35:00,71.18,71.25,71.17,71.23,17636.0,69.2452,69.3133,69.2355,69.2938,17636.0
2023-09-07 15:40:00,71.24,71.3,71.22,71.28,23261.0,69.3036,69.3619,69.2841,69.3425,23261.0
2023-09-07 15:45:00,71.28,71.31,71.24,71.28,25262.0,69.3425,69.3716,69.3036,69.3425,25262.0
2023-09-07 15:50:00,71.28,71.32,71.23,71.26,59063.0,69.3425,69.3814,69.2938,69.323,59063.0
2023-09-07 15:55:00,71.25,71.3,71.2,71.27,150682.0,69.3133,69.3619,69.2646,69.3327,150682.0
2023-09-08 09:30:00,71.38,71.73,71.35,71.44,48661.0,69.4397,69.7802,69.4106,69.4981,48661.0
2023-09-08 09:35:00,71.46,71.46,71.25,71.28,11870.0,69.5176,69.5176,69.3133,69.3425,11870.0
2023-09-08 09:40:00,71.29,71.38,71.21,71.27,15651.0,69.3522,69.4397,69.2744,69.3327,15651.0
2023-09-08 09:45:00,71.23,71.29,71.17,71.29,7497.0,69.2938,69.3522,69.2355,69.3522,7497.0
2023-09-08 09:50:00,71.29,71.41,71.26,71.28,8249.0,69.3522,69.4689,69.323,69.3425,8249.0
2023-09-08 09:55:00,71.25,71.39,71.24,71.39,4459.0,69.3133,69.4495,69.3036,69.4495,4459.0
2023-09-08 10:00:00,71.39,71.4,71.3,71.35,7944.0,69.4495,69.4592,69.3619,69.4106,7944.0
2023-09-08 10:05:00,71.36,71.44,71.36,71.38,4814.0,69.4203,69.4981,69.4203,69.4397,4814.0
2023-09-08 10:10:00,71.39,71.48,71.39,71.47,3972.0,69.4495,69.537,69.4495,69.5273,3972.0
2023-09-08 10:15:00,71.48,71.53,71.45,71.47,4900.0,69.537,69.5857,69.5078,69.5273,4900.0
2023-09-08 10:20:00,71.46,71.51,71.45,71.47,5469.0,69.5176,69.5662,69.5078,69.5273,5469.0
2023-09-08 10:25:00,71.47,71.52,71.44,71.51,6986.0,69.5273,69.5759,69.4981,69.5662,6986.0
2023-09-08 10:30:00,71.52,71.55,71.36,71.37,4750.0,69.5759,69.6051,69.4203,69.43,4750.0
2023-09-08 10:35:00,71.36,71.38,71.34,71.36,2871.0,69.4203,69.4397,69.4008,69.4203,2871.0
2023-09-08 10:40:00,71.35,71.38,71.3,71.38,8730.0,69.4106,69.4397,69.3619,69.4397,8730.0
2023-09-08 10:45:00,71.34,71.37,71.32,71.36,4282.0,69.4008,69.43,69.3814,69.4203,4282.0
2023-09-08 10:50:00,71.37,71.4,71.31,71.34,6585.0,69.43,69.4592,69.3716,69.4008,6585.0
2023-09-08 10:55:00,71.34,71.46,71.34,71.44,10816.0,69.4008,69.5176,69.4008,69.4981,10816.0
2023-09-08 11:00:00,71.43,71.5,71.41,71.45,5102.0,69.4884,69.5565,69.4689,69.5078,5102.0
2023-09-08 11:05:00,71.45,71.47,71.39,71.44,17338.0,69.5078,69.5273,69.4495,69.4981,17338.0
2023-09-08 11:10:00,71.45,71.56,71.45,71.56,5284.0,69.5078,69.6149,69.5078,69.6149,5284.0
2023-09-08 11:15:00,71.56,71.57,71.47,71.48,12067.0,69.6149,69.6246,69.5273,69.537,12067.0
2023-09-08 11:20:00,71.47,71.47,71.4,71.42,11881.0,69.5273,69.5273,69.4592,69.4787,11881.0
2023-09-08 11:25:00,71.39,71.48,71.38,71.41,11108.0,69.4495,69.537,69.4397,69.4689,11108.0
2023-09-08 11:30:00,71.42,71.5,71.4,71.49,8328.0,69.4787,69.5565,69.4592,69.5468,8328.0
2023-09-08 11:35:00,71.5,71.5,71.47,71.5,3523.0,69.5565,69.5565,69.5273,69.5565,3523.0
2023-09-08 11:40:00,71.5,71.5,71.4,71.4,6388.0,69.5565,69.5565,69.4592,69.4592,6388.0
2023-09-08 11:45:00,71.4,71.41,71.36,71.37,8759.0,69.4592,69.4689,69.4203,69.43,8759.0
2023-09-08 11:50:00,71.37,71.38,71.34,71.35,8749.0,69.43,69.4397,69.4008,69.4106,8749.0
2023-09-08 11:55:00,71.36,71.37,71.33,71.37,4455.0,69.4203,69.43,69.3911,69.43,4455.0
2023-09-08 12:00:00,71.37,71.37,71.31,71.33,4156.0,69.43,69.43,69.3716,69.3911,4156.0
2023-09-08 12:05:00,71.34,71.39,71.34,71.36,5970.0,69.4008,69.4495,69.4008,69.4203,5970.0
2023-09-08 12:10:00,71.37,71.41,71.37,71.41,4891.0,69.43,69.4689,69.43,69.4689,4891.0
2023-09-08 12:15:00,71.41,71.44,71.39,71.4,10706.0,69.4689,69.4981,69.4495,69.4592,10706.0
2023-09-08 12:20:00,71.39,71.42,71.38,71.4,4392.0,69.4495,69.4787,69.4397,69.4592,4392.0
2023-09-08 12:25:00,71.39,71.39,71.34,71.36,3805.0,69.4495,69.4495,69.4008,69.4203,3805.0
2023-09-08 12:30:00,71.37,71.37,71.29,71.36,6800.0,69.43,69.43,69.3522,69.4203,6800.0
2023-09-08 12:35:00,71.36,71.38,71.32,71.37,5522.0,69.4203,69.4397,69.3814,69.43,5522.0
2023-09-08 12:40:00,71.36,71.38,71.33,71.34,4721.0,69.4203,69.4397,69.3911,69.4008,4721.0
2023-09-08 12:45:00,71.34,71.36,71.32,71.32,6062.0,69.4008,69.4203,69.3814,69.3814,6062.0
2023-09-08 12:50:00,71.31,71.33,71.26,71.33,4648.0,69.3716,69.3911,69.323,69.3911,4648.0
2023-09-08 12:55:00,71.34,71.38,71.34,71.38,3853.0,69.4008,69.4397,69.4008,69.4397,3853.0
2023-09-08 13:00:00,71.38,71.39,71.33,71.36,4222.0,69.4397,69.4495,69.3911,69.4203,4222.0
2023-09-08 13:05:00,71.36,71.36,71.3,71.31,5385.0,69.4203,69.4203,69.3619,69.3716,5385.0
2023-09-08 13:10:00,71.3,71.31,71.28,71.3,3440.0,69.3619,69.3716,69.3425,69.3619,3440.0
2023-09-08 13:15:00,71.31,71.35,71.31,71.35,4770.0,69.3716,69.4106,69.3716,69.4106,4770.0
2023-09-08 13:20:00,71.37,71.38,71.31,71.31,3243.0,69.43,69.4397,69.3716,69.3716,3243.0
2023-09-08 13:25:00,71.32,71.37,71.3,71.37,5826.0,69.3814,69.43,69.3619,69.43,5826.0
2023-09-08 13:30:00,71.37,71.39,71.32,71.32,5161.0,69.43,69.4495,69.3814,69.3814,5161.0
2023-09-08 13:35:00,71.3,71.31,71.24,71.28,6000.0,69.3619,69.3716,69.3036,69.3425,6000.0
2023-09-08 13:40:00,71.28,71.33,71.28,71.3,2114.0,69.3425,69.3911,69.3425,69.3619,2114.0
2023-09-08 13:45:00,71.31,71.33,71.29,71.31,3471.0,69.3716,69.3911,69.3522,69.3716,3471.0
2023-09-08 13:50:00,71.32,71.32,71.28,71.29,3694.0,69.3814,69.3814,69.3425,69.3522,3694.0
2023-09-08 13:55:00,71.28,71.34,71.27,71.33,4726.0,69.3425,69.4008,69.3327,69.3911,4726.0
2023-09-08 14:00:00,71.34,71.38,71.33,71.36,5161.0,69.4008,69.4397,69.3911,69.4203,5161.0
2023-09-08 14:05:00,71.36,71.39,71.35,71.38,9930.0,69.4203,69.4495,69.4106,69.4397,9930.0
2023-09-08 14:10:00,71.37,71.37,71.19,71.2,4393.0,69.43,69.43,69.2549,69.2646,4393.0
2023-09-08 14:15:00,71.19,71.25,71.18,71.24,6204.0,69.2549,69.3133,69.2452,69.3036,6204.0
2023-09-08 14:20:00,71.23,71.28,71.23,71.26,4967.0,69.2938,69.3425,69.2938,69.323,4967.0
2023-09-08 14:25:00,71.26,71.26,71.22,71.25,3518.0,69.323,69.323,69.2841,69.3133,3518.0
2023-09-08 14:30:00,71.25,71.27,71.22,71.25,6541.0,69.3133,69.3327,69.2841,69.3133,6541.0
2023-09-08 14:35:00,71.24,71.3,71.21,71.21,10597.0,69.3036,69.3619,69.2744,69.2744,10597.0
2023-09-08 14:40:00,71.19,71.29,71.19,71.23,8424.0,69.2549,69.3522,69.2549,69.2938,8424.0
2023-09-08 14:45:00,71.23,71.25,71.22,71.23,8228.0,69.2938,69.3133,69.2841,69.2938,8228.0
2023-09-08 14:50:00,71.23,71.27,71.22,71.22,6515.0,69.2938,69.3327,69.2841,69.2841,6515.0
2023-09-08 14:55:00,71.23,71.25,71.22,71.23,4571.0,69.2938,69.3133,69.2841,69.2938,4571.0
2023-09-08 15:00:00,71.25,71.26,71.21,71.24,4787.0,69.3133,69.323,69.2744,69.3036,4787.0
2023-09-08 15:05:00,71.25,71.27,71.19,71.19,6707.0,69.3133,69.3327,69.2549,69.2549,6707.0
2023-09-08 15:10:00,71.19,71.2,71.17,71.18,5716.0,69.2549,69.2646,69.2355,69.2452,5716.0
2023-09-08 15:15:00,71.19,71.19,71.13,71.13,6105.0,69.2549,69.2549,69.1965,69.1965,6105.0
2023-09-08 15:20:00,71.13,71.23,71.09,71.23,17464.0,69.1965,69.2938,69.1576,69.2938,17464.0
2023-09-08 15:25:00,71.23,71.24,71.15,71.17,14291.0,69.2938,69.3036,69.216,69.2355,14291.0
2023-09-08 15:30:00,71.17,71.22,71.16,71.22,9402.0,69.2355,69.2841,69.2257,69.2841,9402.0
2023-09-08 15:35:00,71.23,71.24,71.18,71.19,9765.0,69.2938,69.3036,69.2452,69.2549,9765.0
2023-09-08 15:40:00,71.2,71.28,71.19,71.27,13927.0,69.2646,69.3425,69.2549,69.3327,13927.0
2023-09-08 15:45:00,71.27,71.31,71.25,71.28,18447.0,69.3327,69.3716,69.3133,69.3425,18447.0
2023-09-08 15:50:00,71.28,71.29,71.17,71.19,45126.0,69.3425,69.3522,69.2355,69.2549,45126.0
2023-09-08 15:55:00,71.2,71.35,71.16,71.34,215930.0,69.2646,69.4106,69.2257,69.4008,215930.0
2023-09-11 09:30:00,71.53,71.91,71.53,71.59,31499.0,69.5857,69.9553,69.5857,69.644,31499.0
2023-09-11 09:35:00,71.61,71.66,71.58,71.64,5900.0,69.6635,69.7121,69.6343,69.6927,5900.0
2023-09-11 09:40:00,71.6,71.6,71.52,71.53,2700.0,69.6538,69.6538,69.5759,69.5857,2700.0
2023-09-11 09:45:00,71.55,71.55,71.46,71.46,4725.0,69.6051,69.6051,69.5176,69.5176,4725.0
2023-09-11 09:50:00,71.44,71.51,71.43,71.44,4914.0,69.4981,69.5662,69.4884,69.4981,4914.0
2023-09-11 09:55:00,71.45,71.46,71.28,71.3,6591.0,69.5078,69.5176,69.3425,69.3619,6591.0
2023-09-11 10:00:00,71.3,71.35,71.17,71.18,21258.0,69.3619,69.4106,69.2355,69.2452,21258.0
2023-09-11 10:05:00,71.18,71.19,71.07,71.11,10806.0,69.2452,69.2549,69.1382,69.1771,10806.0
2023-09-11 10:10:00,71.12,71.19,71.03,71.03,8037.0,69.1868,69.2549,69.0993,69.0993,8037.0
2023-09-11 10:15:00,71.03,71.13,71.01,71.13,11024.0,69.0993,69.1965,69.0798,69.1965,11024.0
2023-09-11 10:20:00,71.12,71.18,71.09,71.14,8207.0,69.1868,69.2452,69.1576,69.2063,8207.0
2023-09-11 10:25:00,71.14,71.21,71.14,71.17,8276.0,69.2063,69.2744,69.2063,69.2355,8276.0
2023-09-11 10:30:00,71.17,71.21,71.13,71.14,3947.0,69.2355,69.2744,69.1965,69.2063,3947.0
2023-09-11 10:35:00,71.13,71.14,71.07,71.08,3380.0,69.1965,69.2063,69.1382,69.1479,3380.0
2023-09-11 10:40:00,71.11,71.18,71.1,71.15,4455.0,69.1771,69.2452,69.1674,69.216,4455.0
2023-09-11 10:45:00,71.14,71.14,71.09,71.09,5107.0,69.2063,69.2063,69.1576,69.1576,5107.0
2023-09-11 10:50:00,71.09,71.09,71.03,71.03,6024.0,69.1576,69.1576,69.0993,69.0993,6024.0
2023-09-11 10:55:00,71.04,71.13,71.03,71.11,8952.0,69.109,69.1965,69.0993,69.1771,8952.0
2023-09-11 11:00:00,71.08,71.12,71.06,71.1,6388.0,69.1479,69.1868,69.1284,69.1674,6388.0
2023-09-11 11:05:00,71.09,71.12,71.09,71.09,3119.0,69.1576,69.1868,69.1576,69.1576,3119.0
2023-09-11 11:10:00,71.08,71.11,71.02,71.06,3305.0,69.1479,69.1771,69.0895,69.1284,3305.0
2023-09-11 11:15:00,71.06,71.06,71.01,71.02,3266.0,69.1284,69.1284,69.0798,69.0895,3266.0
2023-09-11 11:20:00,71.01,71.03,70.98,71.02,3241.0,69.0798,69.0993,69.0506,69.0895,3241.0
2023-09-11 11:25:00,71.02,71.09,71.02,71.04,6232.0,69.0895,69.1576,69.0895,69.109,6232.0
2023-09-11 11:30:00,71.05,71.05,71.0,71.01,3829.0,69.1187,69.1187,69.0701,69.0798,3829.0
2023-09-11 11:35:00,71.0,71.03,70.97,71.01,3334.0,69.0701,69.0993,69.0409,69.0798,3334.0
2023-09-11 11:40:00,71.03,71.03,70.94,70.97,3175.0,69.0993,69.0993,69.0117,69.0409,3175.0
2023-09-11 11:45:00,70.97,71.04,70.97,70.98,4810.0,69.0409,69.109,69.0409,69.0506,4810.0
2023-09-11 11:50:00,70.98,71.02,70.98,70.99,3119.0,69.0506,69.0895,69.0506,69.0603,3119.0
2023-09-11 11:55:00,71.02,71.03,70.96,70.97,2964.0,69.0895,69.0993,69.0312,69.0409,2964.0
2023-09-11 12:00:00,70.97,71.03,70.96,71.0,4257.0,69.0409,69.0993,69.0312,69.0701,4257.0
2023-09-11 12:05:00,71.02,71.12,71.01,71.1,6704.0,69.0895,69.1868,69.0798,69.1674,6704.0
2023-09-11 12:10:00,71.1,71.11,71.07,71.08,4947.0,69.1674,69.1771,69.1382,69.1479,4947.0
2023-09-11 12:15:00,71.07,71.11,71.07,71.08,4381.0,69.1382,69.1771,69.1382,69.1479,4381.0
2023-09-11 12:20:00,71.06,71.1,71.06,71.08,2363.0,69.1284,69.1674,69.1284,69.1479,2363.0
2023-09-11 12:25:00,71.08,71.16,71.08,71.15,5011.0,69.1479,69.2257,69.1479,69.216,5011.0
2023-09-11 12:30:00,71.15,71.17,71.1,71.1,4092.0,69.216,69.2355,69.1674,69.1674,4092.0
2023-09-11 12:35:00,71.1,71.13,71.07,71.11,4923.0,69.1674,69.1965,69.1382,69.1771,4923.0
2023-09-11 12:40:00,71.11,71.15,71.11,71.15,1490.0,69.1771,69.216,69.1771,69.216,1490.0
2023-09-11 12:45:00,71.17,71.2,71.16,71.18,4527.0,69.2355,69.2646,69.2257,69.2452,4527.0
2023-09-11 12:50:00,71.17,71.19,71.14,71.18,3103.0,69.2355,69.2549,69.2063,69.2452,3103.0
2023-09-11 12:55:00,71.18,71.2,71.15,71.2,3698.0,69.2452,69.2646,69.216,69.2646,3698.0
2023-09-11 13:00:00,71.2,71.21,71.16,71.19,4594.0,69.2646,69.2744,69.2257,69.2549,4594.0
2023-09-11 13:05:00,71.19,71.2,71.15,71.18,2596.0,69.2549,69.2646,69.216,69.2452,2596.0
2023-09-11 13:10:00,71.19,71.21,71.17,71.19,2776.0,69.2549,69.2744,69.2355,69.2549,2776.0
2023-09-11 13:15:00,71.18,71.23,71.17,71.22,4224.0,69.2452,69.2938,69.2355,69.2841,4224.0
2023-09-11 13:20:00,71.22,71.28,71.22,71.27,6224.0,69.2841,69.3425,69.2841,69.3327,6224.0
2023-09-11 13:25:00,71.27,71.31,71.25,71.3,5936.0,69.3327,69.3716,69.3133,69.3619,5936.0
2023-09-11 13:30:00,71.31,71.34,71.31,71.33,7376.0,69.3716,69.4008,69.3716,69.3911,7376.0
2023-09-11 13:35:00,71.34,71.34,71.29,71.32,3973.0,69.4008,69.4008,69.3522,69.3814,3973.0
2023-09-11 13:40:00,71.33,71.35,71.33,71.34,4398.0,69.3911,69.4106,69.3911,69.4008,4398.0
2023-09-11 13:45:00,71.34,71.37,71.31,71.31,3075.0,69.4008,69.43,69.3716,69.3716,3075.0
2023-09-11 13:50:00,71.31,71.37,71.3,71.34,4959.0,69.3716,69.43,69.3619,69.4008,4959.0
2023-09-11 13:55:00,71.36,71.38,71.33,71.36,5452.0,69.4203,69.4397,69.3911,69.4203,5452.0
2023-09-11 14:00:00,71.36,71.36,71.32,71.32,3238.0,69.4203,69.4203,69.3814,69.3814,3238.0
2023-09-11 14:05:00,71.32,71.36,71.3,71.36,5010.0,69.3814,69.4203,69.3619,69.4203,5010.0
2023-09-11 14:10:00,71.36,71.39,71.35,71.36,5359.0,69.4203,69.4495,69.4106,69.4203,5359.0
2023-09-11 14:15:00,71.37,71.37,71.32,71.35,4247.0,69.43,69.43,69.3814,69.4106,4247.0
2023-09-11 14:20:00,71.34,71.36,71.29,71.3,3221.0,69.4008,69.4203,69.3522,69.3619,3221.0
2023-09-11 14:25:00,71.29,71.35,71.29,71.35,7696.0,69.3522,69.4106,69.3522,69.4106,7696.0
2023-09-11 14:30:00,71.36,71.36,71.34,71.34,4258.0,69.4203,69.4203,69.4008,69.4008,4258.0
2023-09-11 14:35:00,71.34,71.36,71.32,71.34,4484.0,69.4008,69.4203,69.3814,69.4008,4484.0
2023-09-11 14:40:00,71.34,71.36,71.32,71.34,7819.0,69.4008,69.4203,69.3814,69.4008,7819.0
2023-09-11 14:45:00,71.34,71.36,71.31,71.34,4198.0,69.4008,69.4203,69.3716,69.4008,4198.0
2023-09-11 14:50:00,71.34,71.36,71.32,71.34,3573.0,69.4008,69.4203,69.3814,69.4008,3573.0
2023-09-11 14:55:00,71.34,71.34,71.31,71.33,4058.0,69.4008,69.4008,69.3716,69.3911,4058.0
2023-09-11 15:00:00,71.33,71.34,71.3,71.33,5245.0,69.3911,69.4008,69.3619,69.3911,5245.0
2023-09-11 15:05:00,71.32,71.33,71.31,71.31,3543.0,69.3814,69.3911,69.3716,69.3716,3543.0
2023-09-11 15:10:00,71.31,71.32,71.26,71.26,8900.0,69.3716,69.3814,69.323,69.323,8900.0
2023-09-11 15:15:00,71.26,71.27,71.23,71.25,4587.0,69.323,69.3327,69.2938,69.3133,4587.0
2023-09-11 15:20:00,71.25,71.34,71.24,71.34,10822.0,69.3133,69.4008,69.3036,69.4008,10822.0
2023-09-11 15:25:00,71.35,71.39,71.35,71.38,10930.0,69.4106,69.4495,69.4106,69.4397,10930.0
2023-09-11 15:30:00,71.38,71.41,71.36,71.39,14877.0,69.4397,69.4689,69.4203,69.4495,14877.0
2023-09-11 15:35:00,71.4,71.47,71.38,71.47,23117.0,69.4592,69.5273,69.4397,69.5273,23117.0
2023-09-11 15:40:00,71.47,71.49,71.44,71.47,27185.0,69.5273,69.5468,69.4981,69.5273,27185.0
2023-09-11 15:45:00,71.47,71.47,71.38,71.41,28851.0,69.5273,69.5273,69.4397,69.4689,28851.0
2023-09-11 15:50:00,71.41,71.43,71.33,71.36,52122.0,69.4689,69.4884,69.3911,69.4203,52122.0
2023-09-11 15:55:00,71.35,71.37,71.27,71.35,176265.0,69.4106,69.43,69.3327,69.4106,176265.0
2023-09-12 09:30:00,70.64,71.09,70.6,70.83,88598.0,68.7199,69.1576,68.6809,68.9047,88598.0
2023-09-12 09:35:00,70.85,70.99,70.61,70.88,41039.0,68.9242,69.0603,68.6907,68.9533,41039.0
2023-09-12 09:40:00,70.9,70.97,70.78,70.82,17132.0,68.9728,69.0409,68.8561,68.895,17132.0
2023-09-12 09:45:00,70.84,70.89,70.77,70.86,24665.0,68.9144,68.9631,68.8463,68.9339,24665.0
2023-09-12 09:50:00,70.89,70.98,70.84,70.86,12144.0,68.9631,69.0506,68.9144,68.9339,12144.0
2023-09-12 09:55:00,70.85,70.93,70.78,70.93,11223.0,68.9242,69.002,68.8561,69.002,11223.0
2023-09-12 10:00:00,70.92,70.95,70.77,70.78,13642.0,68.9922,69.0214,68.8463,68.8561,13642.0
2023-09-12 10:05:00,70.78,70.78,70.7,70.72,11420.0,68.8561,68.8561,68.7782,68.7977,11420.0
2023-09-12 10:10:00,70.71,70.83,70.71,70.72,10501.0,68.788,68.9047,68.788,68.7977,10501.0
2023-09-12 10:15:00,70.74,70.77,70.67,70.77,9689.0,68.8171,68.8463,68.749,68.8463,9689.0
2023-09-12 10:20:00,70.74,70.74,70.63,70.65,9044.0,68.8171,68.8171,68.7101,68.7296,9044.0
2023-09-12 10:25:00,70.65,70.65,70.53,70.54,7720.0,68.7296,68.7296,68.6129,68.6226,7720.0
2023-09-12 10:30:00,70.53,70.53,70.41,70.44,16718.0,68.6129,68.6129,68.4961,68.5253,16718.0
2023-09-12 10:35:00,70.44,70.44,70.29,70.31,10762.0,68.5253,68.5253,68.3794,68.3988,10762.0
2023-09-12 10:40:00,70.31,70.36,70.28,70.3,9627.0,68.3988,68.4475,68.3696,68.3891,9627.0
2023-09-12 10:45:00,70.28,70.36,70.25,70.32,19159.0,68.3696,68.4475,68.3405,68.4086,19159.0
2023-09-12 10:50:00,70.31,70.34,70.26,70.27,11294.0,68.3988,68.428,68.3502,68.3599,11294.0
2023-09-12 10:55:00,70.26,70.34,70.15,70.16,11379.0,68.3502,68.428,68.2432,68.2529,11379.0
2023-09-12 11:00:00,70.16,70.21,70.15,70.16,7917.0,68.2529,68.3015,68.2432,68.2529,7917.0
2023-09-12 11:05:00,70.15,70.17,70.09,70.13,7949.0,68.2432,68.2626,68.1848,68.2237,7949.0
2023-09-12 11:10:00,70.11,70.13,70.07,70.09,8921.0,68.2043,68.2237,68.1654,68.1848,8921.0
2023-09-12 11:15:00,70.09,70.13,70.07,70.09,8113.0,68.1848,68.2237,68.1654,68.1848,8113.0
2023-09-12 11:20:00,70.11,70.18,70.1,70.15,10089.0,68.2043,68.2724,68.1945,68.2432,10089.0
2023-09-12 11:25:00,70.14,70.32,70.13,70.32,16706.0,68.2335,68.4086,68.2237,68.4086,16706.0
2023-09-12 11:30:00,70.34,70.43,70.34,70.4,13823.0,68.428,68.5156,68.428,68.4864,13823.0
2023-09-12 11:35:00,70.4,70.49,70.39,70.48,9339.0,68.4864,68.5739,68.4767,68.5642,9339.0
2023-09-12 11:40:00,70.48,70.53,70.47,70.52,9234.0,68.5642,68.6129,68.5545,68.6031,9234.0
2023-09-12 11:45:00,70.52,70.54,70.47,70.52,7923.0,68.6031,68.6226,68.5545,68.6031,7923.0
2023-09-12 11:50:00,70.52,70.53,70.48,70.51,8146.0,68.6031,68.6129,68.5642,68.5934,8146.0
2023-09-12 11:55:00,70.5,70.57,70.5,70.53,6384.0,68.5837,68.6518,68.5837,68.6129,6384.0
2023-09-12 12:00:00,70.55,70.56,70.49,70.51,5856.0,68.6323,68.642,68.5739,68.5934,5856.0
2023-09-12 12:05:00,70.5,70.52,70.49,70.51,5355.0,68.5837,68.6031,68.5739,68.5934,5355.0
2023-09-12 12:10:00,70.51,70.53,70.48,70.48,5883.0,68.5934,68.6129,68.5642,68.5642,5883.0
2023-09-12 12:15:00,70.48,70.52,70.47,70.5,5797.0,68.5642,68.6031,68.5545,68.5837,5797.0
2023-09-12 12:20:00,70.51,70.53,70.46,70.51,6585.0,68.5934,68.6129,68.5448,68.5934,6585.0
2023-09-12 12:25:00,70.49,70.5,70.46,70.47,13692.0,68.5739,68.5837,68.5448,68.5545,13692.0
2023-09-12 12:30:00,70.47,70.57,70.36,70.37,69622.0,68.5545,68.6518,68.4475,68.4572,69622.0
2023-09-12 12:35:00,70.36,70.41,70.31,70.39,7520.0,68.4475,68.4961,68.3988,68.4767,7520.0
2023-09-12 12:40:00,70.4,70.4,70.32,70.32,4696.0,68.4864,68.4864,68.4086,68.4086,4696.0
2023-09-12 12:45:00,70.32,70.4,70.32,70.4,5714.0,68.4086,68.4864,68.4086,68.4864,5714.0
2023-09-12 12:50:00,70.41,70.51,70.37,70.48,14862.0,68.4961,68.5934,68.4572,68.5642,14862.0
2023-09-12 12:55:00,70.47,70.54,70.45,70.53,10232.0,68.5545,68.6226,68.535,68.6129,10232.0
2023-09-12 13:00:00,70.53,70.58,70.5,70.54,12960.0,68.6129,68.6615,68.5837,68.6226,12960.0
2023-09-12 13:05:00,70.54,70.58,70.52,70.53,10422.0,68.6226,68.6615,68.6031,68.6129,10422.0
2023-09-12 13:10:00,70.51,70.59,70.48,70.58,9585.0,68.5934,68.6712,68.5642,68.6615,9585.0
2023-09-12 13:15:00,70.58,70.62,70.49,70.53,9124.0,68.6615,68.7004,68.5739,68.6129,9124.0
2023-09-12 13:20:00,70.55,70.73,70.55,70.73,27264.0,68.6323,68.8074,68.6323,68.8074,27264.0
2023-09-12 13:25:00,70.73,70.74,70.66,70.69,8565.0,68.8074,68.8171,68.7393,68.7685,8565.0
2023-09-12 13:30:00,70.68,70.73,70.66,70.68,5167.0,68.7588,68.8074,68.7393,68.7588,5167.0
2023-09-12 13:35:00,70.67,70.69,70.65,70.67,6134.0,68.749,68.7685,68.7296,68.749,6134.0
2023-09-12 13:40:00,70.67,70.72,70.58,70.59,6640.0,68.749,68.7977,68.6615,68.6712,6640.0
2023-09-12 13:45:00,70.59,70.59,70.51,70.52,7432.0,68.6712,68.6712,68.5934,68.6031,7432.0
2023-09-12 13:50:00,70.52,70.54,70.49,70.49,7621.0,68.6031,68.6226,68.5739,68.5739,7621.0
2023-09-12 13:55:00,70.49,70.58,70.48,70.5,8498.0,68.5739,68.6615,68.5642,68.5837,8498.0
2023-09-12 14:00:00,70.48,70.5,70.44,70.45,5044.0,68.5642,68.5837,68.5253,68.535,5044.0
2023-09-12 14:05:00,70.45,70.48,70.44,70.45,6687.0,68.535,68.5642,68.5253,68.535,6687.0
2023-09-12 14:10:00,70.44,70.46,70.41,70.42,6460.0,68.5253,68.5448,68.4961,68.5058,6460.0
2023-09-12 14:15:00,70.42,70.44,70.36,70.39,8131.0,68.5058,68.5253,68.4475,68.4767,8131.0
2023-09-12 14:20:00,70.4,70.4,70.32,70.33,4373.0,68.4864,68.4864,68.4086,68.4183,4373.0
2023-09-12 14:25:00,70.33,70.35,70.28,70.35,5203.0,68.4183,68.4377,68.3696,68.4377,5203.0
2023-09-12 14:30:00,70.34,70.38,70.31,70.36,8862.0,68.428,68.4669,68.3988,68.4475,8862.0
2023-09-12 14:35:00,70.36,70.36,70.29,70.31,7468.0,68.4475,68.4475,68.3794,68.3988,7468.0
2023-09-12 14:40:00,70.33,70.34,70.29,70.32,6160.0,68.4183,68.428,68.3794,68.4086,6160.0
2023-09-12 14:45:00,70.31,70.35,70.28,70.28,7442.0,68.3988,68.4377,68.3696,68.3696,7442.0
2023-09-12 14:50:00,70.28,70.28,70.21,70.22,6407.0,68.3696,68.3696,68.3015,68.3113,6407.0
2023-09-12 14:55:00,70.21,70.25,70.19,70.22,7925.0,68.3015,68.3405,68.2821,68.3113,7925.0
2023-09-12 15:00:00,70.22,70.22,70.15,70.15,8412.0,68.3113,68.3113,68.2432,68.2432,8412.0
2023-09-12 15:05:00,70.15,70.2,70.14,70.17,11026.0,68.2432,68.2918,68.2335,68.2626,11026.0
2023-09-12 15:10:00,70.17,70.2,70.15,70.15,11668.0,68.2626,68.2918,68.2432,68.2432,11668.0
2023-09-12 15:15:00,70.16,70.19,70.12,70.18,13458.0,68.2529,68.2821,68.214,68.2724,13458.0
2023-09-12 15:20:00,70.18,70.2,70.14,70.16,25380.0,68.2724,68.2918,68.2335,68.2529,25380.0
2023-09-12 15:25:00,70.16,70.19,70.09,70.11,15746.0,68.2529,68.2821,68.1848,68.2043,15746.0
2023-09-12 15:30:00,70.11,70.18,70.1,70.17,21961.0,68.2043,68.2724,68.1945,68.2626,21961.0
2023-09-12 15:35:00,70.18,70.24,70.17,70.21,22806.0,68.2724,68.3307,68.2626,68.3015,22806.0
2023-09-12 15:40:00,70.22,70.26,70.17,70.23,21238.0,68.3113,68.3502,68.2626,68.321,21238.0
2023-09-12 15:45:00,70.23,70.26,70.17,70.22,30266.0,68.321,68.3502,68.2626,68.3113,30266.0
2023-09-12 15:50:00,70.22,70.24,70.04,70.17,97223.0,68.3113,68.3307,68.1362,68.2626,97223.0
2023-09-12 15:55:00,70.17,70.21,70.1,70.14,222493.0,68.2626,68.3015,68.1945,68.2335,222493.0
2023-09-13 09:30:00,70.14,70.46,70.07,70.42,50476.0,68.2335,68.5448,68.1654,68.5058,50476.0
2023-09-13 09:35:00,70.43,70.43,70.31,70.4,15392.0,68.5156,68.5156,68.3988,68.4864,15392.0
2023-09-13 09:40:00,70.38,70.45,70.33,70.41,22749.0,68.4669,68.535,68.4183,68.4961,22749.0
2023-09-13 09:45:00,70.42,70.47,70.39,70.43,15273.0,68.5058,68.5545,68.4767,68.5156,15273.0
2023-09-13 09:50:00,70.46,70.47,70.37,70.42,13507.0,68.5448,68.5545,68.4572,68.5058,13507.0
2023-09-13 09:55:00,70.42,70.76,70.39,70.72,42620.0,68.5058,68.8366,68.4767,68.7977,42620.0
2023-09-13 10:00:00,70.72,70.73,70.53,70.57,47445.0,68.7977,68.8074,68.6129,68.6518,47445.0
2023-09-13 10:05:00,70.56,70.67,70.49,70.63,21883.0,68.642,68.749,68.5739,68.7101,21883.0
2023-09-13 10:10:00,70.64,70.64,70.52,70.57,17761.0,68.7199,68.7199,68.6031,68.6518,17761.0
2023-09-13 10:15:00,70.57,70.75,70.47,70.73,57094.0,68.6518,68.8269,68.5545,68.8074,57094.0
2023-09-13 10:20:00,70.74,70.78,70.65,70.73,16695.0,68.8171,68.8561,68.7296,68.8074,16695.0
2023-09-13 10:25:00,70.74,70.82,70.69,70.78,11562.0,68.8171,68.895,68.7685,68.8561,11562.0
2023-09-13 10:30:00,70.78,70.85,70.73,70.74,11411.0,68.8561,68.9242,68.8074,68.8171,11411.0
2023-09-13 10:35:00,70.74,70.78,70.71,70.74,12951.0,68.8171,68.8561,68.788,68.8171,12951.0
2023-09-13 10:40:00,70.76,70.8,70.74,70.77,10017.0,68.8366,68.8755,68.8171,68.8463,10017.0
2023-09-13 10:45:00,70.78,70.78,70.69,70.74,7716.0,68.8561,68.8561,68.7685,68.8171,7716.0
2023-09-13 10:50:00,70.73,70.75,70.65,70.66,16648.0,68.8074,68.8269,68.7296,68.7393,16648.0
2023-09-13 10:55:00,70.67,70.69,70.63,70.69,9010.0,68.749,68.7685,68.7101,68.7685,9010.0
2023-09-13 11:00:00,70.69,70.7,70.57,70.59,9699.0,68.7685,68.7782,68.6518,68.6712,9699.0
2023-09-13 11:05:00,70.6,70.61,70.55,70.6,31109.0,68.6809,68.6907,68.6323,68.6809,31109.0
2023-09-13 11:10:00,70.59,70.64,70.57,70.57,8763.0,68.6712,68.7199,68.6518,68.6518,8763.0
2023-09-13 11:15:00,70.56,70.59,70.44,70.45,10832.0,68.642,68.6712,68.5253,68.535,10832.0
2023-09-13 11:20:00,70.43,70.51,70.41,70.5,12554.0,68.5156,68.5934,68.4961,68.5837,12554.0
2023-09-13 11:25:00,70.51,70.52,70.4,70.42,21798.0,68.5934,68.6031,68.4864,68.5058,21798.0
2023-09-13 11:30:00,70.42,70.48,70.37,70.4,13393.0,68.5058,68.5642,68.4572,68.4864,13393.0
2023-09-13 11:35:00,70.4,70.41,70.36,70.37,9848.0,68.4864,68.4961,68.4475,68.4572,9848.0
2023-09-13 11:40:00,70.36,70.41,70.32,70.4,16261.0,68.4475,68.4961,68.4086,68.4864,16261.0
2023-09-13 11:45:00,70.41,70.46,70.37,70.41,11385.0,68.4961,68.5448,68.4572,68.4961,11385.0
2023-09-13 11:50:00,70.39,70.4,70.3,70.32,9421.0,68.4767,68.4864,68.3891,68.4086,9421.0
2023-09-13 11:55:00,70.32,70.4,70.29,70.4,22832.0,68.4086,68.4864,68.3794,68.4864,22832.0
2023-09-13 12:00:00,70.4,70.44,70.37,70.43,9807.0,68.4864,68.5253,68.4572,68.5156,9807.0
2023-09-13 12:05:00,70.43,70.43,70.33,70.34,9199.0,68.5156,68.5156,68.4183,68.428,9199.0
2023-09-13 12:10:00,70.34,70.38,70.31,70.37,15118.0,68.428,68.4669,68.3988,68.4572,15118.0
2023-09-13 12:15:00,70.36,70.43,70.33,70.42,14473.0,68.4475,68.5156,68.4183,68.5058,14473.0
2023-09-13 12:20:00,70.42,70.47,70.4,70.42,5181.0,68.5058,68.5545,68.4864,68.5058,5181.0
2023-09-13 12:25:00,70.39,70.44,70.38,70.42,5165.0,68.4767,68.5253,68.4669,68.5058,5165.0
2023-09-13 12:30:00,70.43,70.46,70.38,70.46,8615.0,68.5156,68.5448,68.4669,68.5448,8615.0
2023-09-13 12:35:00,70.47,70.48,70.4,70.4,6205.0,68.5545,68.5642,68.4864,68.4864,6205.0
2023-09-13 12:40:00,70.4,70.43,70.39,70.42,7072.0,68.4864,68.5156,68.4767,68.5058,7072.0
2023-09-13 12:45:00,70.4,70.45,70.38,70.42,7181.0,68.4864,68.535,68.4669,68.5058,7181.0
2023-09-13 12:50:00,70.43,70.46,70.41,70.43,4300.0,68.5156,68.5448,68.4961,68.5156,4300.0
2023-09-13 12:55:00,70.44,70.47,70.39,70.4,8219.0,68.5253,68.5545,68.4767,68.4864,8219.0
2023-09-13 13:00:00,70.39,70.45,70.38,70.4,8845.0,68.4767,68.535,68.4669,68.4864,8845.0
2023-09-13 13:05:00,70.4,70.43,70.38,70.39,11812.0,68.4864,68.5156,68.4669,68.4767,11812.0
2023-09-13 13:10:00,70.39,70.43,70.38,70.42,23201.0,68.4767,68.5156,68.4669,68.5058,23201.0
2023-09-13 13:15:00,70.42,70.47,70.41,70.46,9369.0,68.5058,68.5545,68.4961,68.5448,9369.0
2023-09-13 13:20:00,70.48,70.53,70.47,70.53,8445.0,68.5642,68.6129,68.5545,68.6129,8445.0
2023-09-13 13:25:00,70.54,70.55,70.49,70.5,8082.0,68.6226,68.6323,68.5739,68.5837,8082.0
2023-09-13 13:30:00,70.49,70.53,70.44,70.52,17599.0,68.5739,68.6129,68.5253,68.6031,17599.0
2023-09-13 13:35:00,70.51,70.54,70.5,70.51,11820.0,68.5934,68.6226,68.5837,68.5934,11820.0
2023-09-13 13:40:00,70.52,70.57,70.5,70.57,15554.0,68.6031,68.6518,68.5837,68.6518,15554.0
2023-09-13 13:45:00,70.58,70.58,70.51,70.52,8348.0,68.6615,68.6615,68.5934,68.6031,8348.0
2023-09-13 13:50:00,70.52,70.55,70.51,70.53,7565.0,68.6031,68.6323,68.5934,68.6129,7565.0
2023-09-13 13:55:00,70.53,70.58,70.51,70.57,11904.0,68.6129,68.6615,68.5934,68.6518,11904.0
2023-09-13 14:00:00,70.58,70.6,70.54,70.54,11266.0,68.6615,68.6809,68.6226,68.6226,11266.0
2023-09-13 14:05:00,70.52,70.58,70.5,70.58,15056.0,68.6031,68.6615,68.5837,68.6615,15056.0
2023-09-13 14:10:00,70.58,70.62,70.57,70.59,10974.0,68.6615,68.7004,68.6518,68.6712,10974.0
2023-09-13 14:15:00,70.58,70.64,70.58,70.64,8443.0,68.6615,68.7199,68.6615,68.7199,8443.0
2023-09-13 14:20:00,70.64,70.66,70.61,70.66,10097.0,68.7199,68.7393,68.6907,68.7393,10097.0
2023-09-13 14:25:00,70.66,70.67,70.63,70.65,7768.0,68.7393,68.749,68.7101,68.7296,7768.0
2023-09-13 14:30:00,70.65,70.66,70.61,70.63,14172.0,68.7296,68.7393,68.6907,68.7101,14172.0
2023-09-13 14:35:00,70.63,70.66,70.62,70.62,10208.0,68.7101,68.7393,68.7004,68.7004,10208.0
2023-09-13 14:40:00,70.62,70.66,70.62,70.66,10509.0,68.7004,68.7393,68.7004,68.7393,10509.0
2023-09-13 14:45:00,70.65,70.7,70.64,70.65,19898.0,68.7296,68.7782,68.7199,68.7296,19898.0
2023-09-13 14:50:00,70.65,70.66,70.6,70.6,48129.0,68.7296,68.7393,68.6809,68.6809,48129.0
2023-09-13 14:55:00,70.58,70.66,70.54,70.66,32718.0,68.6615,68.7393,68.6226,68.7393,32718.0
2023-09-13 15:00:00,70.66,70.67,70.5,70.5,16231.0,68.7393,68.749,68.5837,68.5837,16231.0
2023-09-13 15:05:00,70.49,70.52,70.44,70.46,15480.0,68.5739,68.6031,68.5253,68.5448,15480.0
2023-09-13 15:10:00,70.45,70.45,70.35,70.35,22990.0,68.535,68.535,68.4377,68.4377,22990.0
2023-09-13 15:15:00,70.35,70.4,70.34,70.39,14312.0,68.4377,68.4864,68.428,68.4767,14312.0
2023-09-13 15:20:00,70.38,70.4,70.3,70.35,16192.0,68.4669,68.4864,68.3891,68.4377,16192.0
2023-09-13 15:25:00,70.36,70.43,70.35,70.42,14788.0,68.4475,68.5156,68.4377,68.5058,14788.0
2023-09-13 15:30:00,70.42,70.53,70.41,70.53,20110.0,68.5058,68.6129,68.4961,68.6129,20110.0
2023-09-13 15:35:00,70.53,70.65,70.52,70.65,18425.0,68.6129,68.7296,68.6031,68.7296,18425.0
2023-09-13 15:40:00,70.65,70.65,70.58,70.59,29142.0,68.7296,68.7296,68.6615,68.6712,29142.0
2023-09-13 15:45:00,70.59,70.68,70.58,70.63,41596.0,68.6712,68.7588,68.6615,68.7101,41596.0
2023-09-13 15:50:00,70.63,70.67,70.57,70.64,77965.0,68.7101,68.749,68.6518,68.7199,77965.0
2023-09-13 15:55:00,70.63,70.75,70.62,70.7,202225.0,68.7101,68.8269,68.7004,68.7782,202225.0
2023-09-14 09:30:00,70.89,71.36,70.87,71.14,48002.0,68.9631,69.4203,68.9436,69.2063,48002.0
2023-09-14 09:35:00,71.14,71.19,71.06,71.06,11893.0,69.2063,69.2549,69.1284,69.1284,11893.0
2023-09-14 09:40:00,71.08,71.09,70.88,70.97,12986.0,69.1479,69.1576,68.9533,69.0409,12986.0
2023-09-14 09:45:00,71.0,71.06,70.94,71.06,13672.0,69.0701,69.1284,69.0117,69.1284,13672.0
2023-09-14 09:50:00,71.05,71.09,70.92,70.97,16890.0,69.1187,69.1576,68.9922,69.0409,16890.0
2023-09-14 09:55:00,70.97,71.04,70.91,71.02,11460.0,69.0409,69.109,68.9825,69.0895,11460.0
2023-09-14 10:00:00,71.03,71.04,70.85,70.92,14842.0,69.0993,69.109,68.9242,68.9922,14842.0
2023-09-14 10:05:00,70.94,71.0,70.89,70.9,10395.0,69.0117,69.0701,68.9631,68.9728,10395.0
2023-09-14 10:10:00,70.89,70.93,70.82,70.83,11803.0,68.9631,69.002,68.895,68.9047,11803.0
2023-09-14 10:15:00,70.85,70.88,70.8,70.85,14037.0,68.9242,68.9533,68.8755,68.9242,14037.0
2023-09-14 10:20:00,70.86,70.94,70.84,70.92,6011.0,68.9339,69.0117,68.9144,68.9922,6011.0
2023-09-14 10:25:00,70.91,70.91,70.82,70.86,6799.0,68.9825,68.9825,68.895,68.9339,6799.0
2023-09-14 10:30:00,70.87,70.94,70.84,70.94,6573.0,68.9436,69.0117,68.9144,69.0117,6573.0
2023-09-14 10:35:00,70.95,70.96,70.86,70.86,13746.0,69.0214,69.0312,68.9339,68.9339,13746.0
2023-09-14 10:40:00,70.86,70.95,70.86,70.92,8286.0,68.9339,69.0214,68.9339,68.9922,8286.0
2023-09-14 10:45:00,70.93,70.96,70.86,70.92,16651.0,69.002,69.0312,68.9339,68.9922,16651.0
2023-09-14 10:50:00,70.92,71.05,70.92,71.02,7333.0,68.9922,69.1187,68.9922,69.0895,7333.0
2023-09-14 10:55:00,71.02,71.04,70.96,70.97,11503.0,69.0895,69.109,69.0312,69.0409,11503.0
2023-09-14 11:00:00,70.98,71.01,70.94,70.96,14616.0,69.0506,69.0798,69.0117,69.0312,14616.0
2023-09-14 11:05:00,70.96,70.97,70.89,70.92,14295.0,69.0312,69.0409,68.9631,68.9922,14295.0
2023-09-14 11:10:00,70.92,70.97,70.84,70.87,18270.0,68.9922,69.0409,68.9144,68.9436,18270.0
2023-09-14 11:15:00,70.87,70.88,70.77,70.83,19399.0,68.9436,68.9533,68.8463,68.9047,19399.0
2023-09-14 11:20:00,70.83,70.83,70.74,70.76,12800.0,68.9047,68.9047,68.8171,68.8366,12800.0
2023-09-14 11:25:00,70.74,70.8,70.73,70.76,10959.0,68.8171,68.8755,68.8074,68.8366,10959.0
2023-09-14 11:30:00,70.76,70.79,70.7,70.72,8780.0,68.8366,68.8658,68.7782,68.7977,8780.0
2023-09-14 11:35:00,70.71,70.74,70.69,70.7,7408.0,68.788,68.8171,68.7685,68.7782,7408.0
2023-09-14 11:40:00,70.7,70.73,70.66,70.73,6499.0,68.7782,68.8074,68.7393,68.8074,6499.0
2023-09-14 11:45:00,70.73,70.78,70.71,70.77,7948.0,68.8074,68.8561,68.788,68.8463,7948.0
2023-09-14 11:50:00,70.77,70.82,70.76,70.79,10097.0,68.8463,68.895,68.8366,68.8658,10097.0
2023-09-14 11:55:00,70.8,70.85,70.78,70.85,10976.0,68.8755,68.9242,68.8561,68.9242,10976.0
2023-09-14 12:00:00,70.85,70.85,70.79,70.81,8989.0,68.9242,68.9242,68.8658,68.8852,8989.0
2023-09-14 12:05:00,70.81,70.88,70.78,70.8,18058.0,68.8852,68.9533,68.8561,68.8755,18058.0
2023-09-14 12:10:00,70.81,70.84,70.79,70.83,5254.0,68.8852,68.9144,68.8658,68.9047,5254.0
2023-09-14 12:15:00,70.86,70.89,70.83,70.87,3112.0,68.9339,68.9631,68.9047,68.9436,3112.0
2023-09-14 12:20:00,70.85,70.85,70.81,70.82,3793.0,68.9242,68.9242,68.8852,68.895,3793.0
2023-09-14 12:25:00,70.81,70.86,70.8,70.85,3044.0,68.8852,68.9339,68.8755,68.9242,3044.0
2023-09-14 12:30:00,70.86,70.95,70.86,70.94,6954.0,68.9339,69.0214,68.9339,69.0117,6954.0
2023-09-14 12:35:00,70.94,70.94,70.85,70.9,7457.0,69.0117,69.0117,68.9242,68.9728,7457.0
2023-09-14 12:40:00,70.91,70.94,70.88,70.9,4327.0,68.9825,69.0117,68.9533,68.9728,4327.0
2023-09-14 12:45:00,70.88,70.88,70.84,70.87,4361.0,68.9533,68.9533,68.9144,68.9436,4361.0
2023-09-14 12:50:00,70.89,70.97,70.89,70.97,6127.0,68.9631,69.0409,68.9631,69.0409,6127.0
2023-09-14 12:55:00,70.97,70.98,70.96,70.97,4507.0,69.0409,69.0506,69.0312,69.0409,4507.0
2023-09-14 13:00:00,70.96,70.96,70.91,70.92,4884.0,69.0312,69.0312,68.9825,68.9922,4884.0
2023-09-14 13:05:00,70.92,70.93,70.89,70.92,4529.0,68.9922,69.002,68.9631,68.9922,4529.0
2023-09-14 13:10:00,70.93,70.93,70.88,70.91,3962.0,69.002,69.002,68.9533,68.9825,3962.0
2023-09-14 13:15:00,70.9,70.91,70.88,70.9,4131.0,68.9728,68.9825,68.9533,68.9728,4131.0
2023-09-14 13:20:00,70.91,70.94,70.87,70.87,6098.0,68.9825,69.0117,68.9436,68.9436,6098.0
2023-09-14 13:25:00,70.87,70.9,70.85,70.89,4804.0,68.9436,68.9728,68.9242,68.9631,4804.0
2023-09-14 13:30:00,70.9,70.94,70.89,70.94,4065.0,68.9728,69.0117,68.9631,69.0117,4065.0
2023-09-14 13:35:00,70.94,70.95,70.9,70.95,5006.0,69.0117,69.0214,68.9728,69.0214,5006.0
2023-09-14 13:40:00,70.94,70.94,70.9,70.92,3389.0,69.0117,69.0117,68.9728,68.9922,3389.0
2023-09-14 13:45:00,70.92,70.93,70.87,70.9,5661.0,68.9922,69.002,68.9436,68.9728,5661.0
2023-09-14 13:50:00,70.9,70.96,70.9,70.93,4168.0,68.9728,69.0312,68.9728,69.002,4168.0
2023-09-14 13:55:00,70.92,70.93,70.88,70.89,3316.0,68.9922,69.002,68.9533,68.9631,3316.0
2023-09-14 14:00:00,70.88,70.91,70.85,70.87,6609.0,68.9533,68.9825,68.9242,68.9436,6609.0
2023-09-14 14:05:00,70.86,70.88,70.83,70.83,5534.0,68.9339,68.9533,68.9047,68.9047,5534.0
2023-09-14 14:10:00,70.84,70.87,70.83,70.85,6301.0,68.9144,68.9436,68.9047,68.9242,6301.0
2023-09-14 14:15:00,70.86,70.88,70.84,70.84,8054.0,68.9339,68.9533,68.9144,68.9144,8054.0
2023-09-14 14:20:00,70.84,70.89,70.83,70.85,7020.0,68.9144,68.9631,68.9047,68.9242,7020.0
2023-09-14 14:25:00,70.84,70.87,70.83,70.84,4396.0,68.9144,68.9436,68.9047,68.9144,4396.0
2023-09-14 14:30:00,70.83,70.91,70.82,70.89,13734.0,68.9047,68.9825,68.895,68.9631,13734.0
2023-09-14 14:35:00,70.9,70.91,70.87,70.87,7012.0,68.9728,68.9825,68.9436,68.9436,7012.0
2023-09-14 14:40:00,70.86,70.91,70.85,70.9,7199.0,68.9339,68.9825,68.9242,68.9728,7199.0
2023-09-14 14:45:00,70.89,70.94,70.88,70.94,7332.0,68.9631,69.0117,68.9533,69.0117,7332.0
2023-09-14 14:50:00,70.93,70.93,70.9,70.91,8579.0,69.002,69.002,68.9728,68.9825,8579.0
2023-09-14 14:55:00,70.91,70.92,70.85,70.88,9910.0,68.9825,68.9922,68.9242,68.9533,9910.0
2023-09-14 15:00:00,70.89,70.95,70.86,70.95,10329.0,68.9631,69.0214,68.9339,69.0214,10329.0
2023-09-14 15:05:00,70.96,71.0,70.96,70.99,9024.0,69.0312,69.0701,69.0312,69.0603,9024.0
2023-09-14 15:10:00,70.99,71.0,70.93,70.94,16568.0,69.0603,69.0701,69.002,69.0117,16568.0
2023-09-14 15:15:00,70.94,70.94,70.91,70.92,14775.0,69.0117,69.0117,68.9825,68.9922,14775.0
2023-09-14 15:20:00,70.93,70.94,70.89,70.9,14197.0,69.002,69.0117,68.9631,68.9728,14197.0
2023-09-14 15:25:00,70.9,70.91,70.84,70.85,12295.0,68.9728,68.9825,68.9144,68.9242,12295.0
2023-09-14 15:30:00,70.84,70.89,70.83,70.89,16880.0,68.9144,68.9631,68.9047,68.9631,16880.0
2023-09-14 15:35:00,70.89,70.93,70.89,70.9,14360.0,68.9631,69.002,68.9631,68.9728,14360.0
2023-09-14 15:40:00,70.9,70.94,70.89,70.92,21115.0,68.9728,69.0117,68.9631,68.9922,21115.0
2023-09-14 15:45:00,70.92,70.94,70.88,70.91,23680.0,68.9922,69.0117,68.9533,68.9825,23680.0
2023-09-14 15:50:00,70.92,70.99,70.87,70.98,56511.0,68.9922,69.0603,68.9436,69.0506,56511.0
2023-09-14 15:55:00,70.97,71.0,70.94,70.98,105308.0,69.0409,69.0701,69.0117,69.0506,105308.0
2023-09-15 09:30:00,70.86,70.86,70.28,70.67,659115.0,68.9339,68.9339,68.3696,68.749,659115.0
2023-09-15 09:35:00,70.66,70.86,70.66,70.81,40648.0,68.7393,68.9339,68.7393,68.8852,40648.0
2023-09-15 09:40:00,70.82,70.88,70.74,70.82,12952.0,68.895,68.9533,68.8171,68.895,12952.0
2023-09-15 09:45:00,70.81,70.86,70.71,70.81,30783.0,68.8852,68.9339,68.788,68.8852,30783.0
2023-09-15 09:50:00,70.79,70.86,70.76,70.8,30975.0,68.8658,68.9339,68.8366,68.8755,30975.0
2023-09-15 09:55:00,70.81,70.9,70.77,70.89,78432.0,68.8852,68.9728,68.8463,68.9631,78432.0
2023-09-15 10:00:00,70.92,70.93,70.53,70.55,80454.0,68.9922,69.002,68.6129,68.6323,80454.0
2023-09-15 10:05:00,70.56,70.74,70.54,70.59,23332.0,68.642,68.8171,68.6226,68.6712,23332.0
2023-09-15 10:10:00,70.59,70.68,70.58,70.65,27236.0,68.6712,68.7588,68.6615,68.7296,27236.0
2023-09-15 10:15:00,70.65,70.75,70.63,70.74,17756.0,68.7296,68.8269,68.7101,68.8171,17756.0
2023-09-15 10:20:00,70.72,70.74,70.66,70.7,14855.0,68.7977,68.8171,68.7393,68.7782,14855.0
2023-09-15 10:25:00,70.68,70.72,70.62,70.64,14619.0,68.7588,68.7977,68.7004,68.7199,14619.0
2023-09-15 10:30:00,70.62,70.68,70.55,70.68,11337.0,68.7004,68.7588,68.6323,68.7588,11337.0
2023-09-15 10:35:00,70.68,70.72,70.65,70.69,15476.0,68.7588,68.7977,68.7296,68.7685,15476.0
2023-09-15 10:40:00,70.69,70.69,70.6,70.64,14241.0,68.7685,68.7685,68.6809,68.7199,14241.0
2023-09-15 10:45:00,70.65,70.66,70.57,70.58,15746.0,68.7296,68.7393,68.6518,68.6615,15746.0
2023-09-15 10:50:00,70.56,70.57,70.37,70.43,16744.0,68.642,68.6518,68.4572,68.5156,16744.0
2023-09-15 10:55:00,70.44,70.44,70.36,70.36,18268.0,68.5253,68.5253,68.4475,68.4475,18268.0
2023-09-15 11:00:00,70.35,70.39,70.32,70.38,10616.0,68.4377,68.4767,68.4086,68.4669,10616.0
2023-09-15 11:05:00,70.38,70.39,70.35,70.38,9911.0,68.4669,68.4767,68.4377,68.4669,9911.0
2023-09-15 11:10:00,70.38,70.44,70.34,70.34,18923.0,68.4669,68.5253,68.428,68.428,18923.0
2023-09-15 11:15:00,70.35,70.43,70.35,70.38,10614.0,68.4377,68.5156,68.4377,68.4669,10614.0
2023-09-15 11:20:00,70.39,70.44,70.38,70.42,8949.0,68.4767,68.5253,68.4669,68.5058,8949.0
2023-09-15 11:25:00,70.43,70.53,70.42,70.5,15854.0,68.5156,68.6129,68.5058,68.5837,15854.0
2023-09-15 11:30:00,70.49,70.52,70.43,70.46,11199.0,68.5739,68.6031,68.5156,68.5448,11199.0
2023-09-15 11:35:00,70.48,70.54,70.45,70.54,10197.0,68.5642,68.6226,68.535,68.6226,10197.0
2023-09-15 11:40:00,70.54,70.59,70.53,70.59,8316.0,68.6226,68.6712,68.6129,68.6712,8316.0
2023-09-15 11:45:00,70.59,70.59,70.49,70.54,13954.0,68.6712,68.6712,68.5739,68.6226,13954.0
2023-09-15 11:50:00,70.54,70.58,70.4,70.43,22574.0,68.6226,68.6615,68.4864,68.5156,22574.0
2023-09-15 11:55:00,70.42,70.48,70.34,70.46,17187.0,68.5058,68.5642,68.428,68.5448,17187.0
2023-09-15 12:00:00,70.47,70.47,70.36,70.4,10633.0,68.5545,68.5545,68.4475,68.4864,10633.0
2023-09-15 12:05:00,70.4,70.42,70.38,70.41,11896.0,68.4864,68.5058,68.4669,68.4961,11896.0
2023-09-15 12:10:00,70.41,70.43,70.28,70.31,18827.0,68.4961,68.5156,68.3696,68.3988,18827.0
2023-09-15 12:15:00,70.3,70.38,70.29,70.35,26348.0,68.3891,68.4669,68.3794,68.4377,26348.0
2023-09-15 12:20:00,70.35,70.37,70.31,70.31,8099.0,68.4377,68.4572,68.3988,68.3988,8099.0
2023-09-15 12:25:00,70.32,70.35,70.24,70.24,8755.0,68.4086,68.4377,68.3307,68.3307,8755.0
2023-09-15 12:30:00,70.25,70.3,70.24,70.29,17844.0,68.3405,68.3891,68.3307,68.3794,17844.0
2023-09-15 12:35:00,70.3,70.3,70.25,70.26,15407.0,68.3891,68.3891,68.3405,68.3502,15407.0
2023-09-15 12:40:00,70.26,70.29,70.23,70.26,10184.0,68.3502,68.3794,68.321,68.3502,10184.0
2023-09-15 12:45:00,70.27,70.32,70.24,70.32,6781.0,68.3599,68.4086,68.3307,68.4086,6781.0
2023-09-15 12:50:00,70.31,70.32,70.25,70.26,8955.0,68.3988,68.4086,68.3405,68.3502,8955.0
2023-09-15 12:55:00,70.26,70.26,70.21,70.26,7011.0,68.3502,68.3502,68.3015,68.3502,7011.0
2023-09-15 13:00:00,70.26,70.27,70.19,70.22,10486.0,68.3502,68.3599,68.2821,68.3113,10486.0
2023-09-15 13:05:00,70.22,70.23,70.18,70.19,10473.0,68.3113,68.321,68.2724,68.2821,10473.0
2023-09-15 13:10:00,70.19,70.2,70.15,70.19,11336.0,68.2821,68.2918,68.2432,68.2821,11336.0
2023-09-15 13:15:00,70.2,70.21,70.11,70.13,9814.0,68.2918,68.3015,68.2043,68.2237,9814.0
2023-09-15 13:20:00,70.13,70.14,70.05,70.06,10871.0,68.2237,68.2335,68.1459,68.1556,10871.0
2023-09-15 13:25:00,70.05,70.1,70.05,70.1,9696.0,68.1459,68.1945,68.1459,68.1945,9696.0
2023-09-15 13:30:00,70.09,70.09,69.97,70.01,14545.0,68.1848,68.1848,68.0681,68.107,14545.0
2023-09-15 13:35:00,70.01,70.07,69.94,70.07,29160.0,68.107,68.1654,68.0389,68.1654,29160.0
2023-09-15 13:40:00,70.08,70.13,70.05,70.13,21758.0,68.1751,68.2237,68.1459,68.2237,21758.0
2023-09-15 13:45:00,70.12,70.16,70.11,70.15,13136.0,68.214,68.2529,68.2043,68.2432,13136.0
2023-09-15 13:50:00,70.15,70.21,70.14,70.17,11264.0,68.2432,68.3015,68.2335,68.2626,11264.0
2023-09-15 13:55:00,70.17,70.21,70.16,70.17,16907.0,68.2626,68.3015,68.2529,68.2626,16907.0
2023-09-15 14:00:00,70.17,70.18,70.11,70.16,14413.0,68.2626,68.2724,68.2043,68.2529,14413.0
2023-09-15 14:05:00,70.16,70.19,70.12,70.13,9559.0,68.2529,68.2821,68.214,68.2237,9559.0
2023-09-15 14:10:00,70.11,70.19,70.11,70.16,7860.0,68.2043,68.2821,68.2043,68.2529,7860.0
2023-09-15 14:15:00,70.17,70.22,70.15,70.18,11149.0,68.2626,68.3113,68.2432,68.2724,11149.0
2023-09-15 14:20:00,70.16,70.22,70.14,70.18,11136.0,68.2529,68.3113,68.2335,68.2724,11136.0
2023-09-15 14:25:00,70.19,70.28,70.18,70.22,11212.0,68.2821,68.3696,68.2724,68.3113,11212.0
2023-09-15 14:30:00,70.21,70.26,70.21,70.25,8835.0,68.3015,68.3502,68.3015,68.3405,8835.0
2023-09-15 14:35:00,70.25,70.27,70.19,70.19,16921.0,68.3405,68.3599,68.2821,68.2821,16921.0
2023-09-15 14:40:00,70.19,70.2,70.12,70.15,24349.0,68.2821,68.2918,68.214,68.2432,24349.0
2023-09-15 14:45:00,70.15,70.21,70.12,70.18,16041.0,68.2432,68.3015,68.214,68.2724,16041.0
2023-09-15 14:50:00,70.17,70.18,70.12,70.13,20033.0,68.2626,68.2724,68.214,68.2237,20033.0
2023-09-15 14:55:00,70.12,70.21,70.12,70.2,15391.0,68.214,68.3015,68.214,68.2918,15391.0
2023-09-15 15:00:00,70.2,70.24,70.11,70.13,18881.0,68.2918,68.3307,68.2043,68.2237,18881.0
2023-09-15 15:05:00,70.14,70.15,70.08,70.13,14905.0,68.2335,68.2432,68.1751,68.2237,14905.0
2023-09-15 15:10:00,70.13,70.2,70.12,70.2,20939.0,68.2237,68.2918,68.214,68.2918,20939.0
2023-09-15 15:15:00,70.19,70.23,70.16,70.17,20479.0,68.2821,68.321,68.2529,68.2626,20479.0
2023-09-15 15:20:00,70.16,70.16,70.08,70.08,29642.0,68.2529,68.2529,68.1751,68.1751,29642.0
2023-09-15 15:25:00,70.08,70.16,70.06,70.12,25547.0,68.1751,68.2529,68.1556,68.214,25547.0
2023-09-15 15:30:00,70.12,70.27,70.12,70.19,42263.0,68.214,68.3599,68.214,68.2821,42263.0
2023-09-15 15:35:00,70.19,70.25,70.14,70.16,36278.0,68.2821,68.3405,68.2335,68.2529,36278.0
2023-09-15 15:40:00,70.16,70.18,70.1,70.14,30071.0,68.2529,68.2724,68.1945,68.2335,30071.0
2023-09-15 15:45:00,70.13,70.27,70.12,70.2,45875.0,68.2237,68.3599,68.214,68.2918,45875.0
2023-09-15 15:50:00,70.2,70.2,69.88,70.09,229471.0,68.2918,68.2918,67.9805,68.1848,229471.0
2023-09-15 15:55:00,70.09,70.22,70.02,70.2,309250.0,68.1848,68.3113,68.1167,68.2918,309250.0
2023-09-18 09:30:00,70.29,70.63,70.27,70.52,46836.0,68.3794,68.7101,68.3599,68.6031,46836.0
2023-09-18 09:35:00,70.54,70.67,70.47,70.63,17471.0,68.6226,68.749,68.5545,68.7101,17471.0
2023-09-18 09:40:00,70.66,70.68,70.25,70.37,12181.0,68.7393,68.7588,68.3405,68.4572,12181.0
2023-09-18 09:45:00,70.42,70.63,70.38,70.58,26626.0,68.5058,68.7101,68.4669,68.6615,26626.0
2023-09-18 09:50:00,70.56,70.58,70.5,70.5,25738.0,68.642,68.6615,68.5837,68.5837,25738.0
2023-09-18 09:55:00,70.51,70.65,70.48,70.61,21345.0,68.5934,68.7296,68.5642,68.6907,21345.0
2023-09-18 10:00:00,70.59,70.65,70.51,70.51,49095.0,68.6712,68.7296,68.5934,68.5934,49095.0
2023-09-18 10:05:00,70.5,70.52,70.43,70.46,15356.0,68.5837,68.6031,68.5156,68.5448,15356.0
2023-09-18 10:10:00,70.47,70.59,70.44,70.53,16406.0,68.5545,68.6712,68.5253,68.6129,16406.0
2023-09-18 10:15:00,70.54,70.62,70.52,70.59,9162.0,68.6226,68.7004,68.6031,68.6712,9162.0
2023-09-18 10:20:00,70.61,70.66,70.58,70.66,16755.0,68.6907,68.7393,68.6615,68.7393,16755.0
2023-09-18 10:25:00,70.67,70.67,70.6,70.6,12037.0,68.749,68.749,68.6809,68.6809,12037.0
2023-09-18 10:30:00,70.59,70.67,70.59,70.66,10637.0,68.6712,68.749,68.6712,68.7393,10637.0
2023-09-18 10:35:00,70.64,70.68,70.6,70.65,7678.0,68.7199,68.7588,68.6809,68.7296,7678.0
2023-09-18 10:40:00,70.65,70.67,70.6,70.62,6867.0,68.7296,68.749,68.6809,68.7004,6867.0
2023-09-18 10:45:00,70.63,70.64,70.56,70.57,11382.0,68.7101,68.7199,68.642,68.6518,11382.0
2023-09-18 10:50:00,70.54,70.57,70.5,70.54,10316.0,68.6226,68.6518,68.5837,68.6226,10316.0
2023-09-18 10:55:00,70.54,70.6,70.53,70.59,12512.0,68.6226,68.6809,68.6129,68.6712,12512.0
2023-09-18 11:00:00,70.59,70.66,70.57,70.63,9747.0,68.6712,68.7393,68.6518,68.7101,9747.0
2023-09-18 11:05:00,70.61,70.61,70.59,70.6,5691.0,68.6907,68.6907,68.6712,68.6809,5691.0
2023-09-18 11:10:00,70.62,70.69,70.59,70.62,12872.0,68.7004,68.7685,68.6712,68.7004,12872.0
2023-09-18 11:15:00,70.63,70.68,70.61,70.62,7248.0,68.7101,68.7588,68.6907,68.7004,7248.0
2023-09-18 11:20:00,70.63,70.65,70.59,70.64,8314.0,68.7101,68.7296,68.6712,68.7199,8314.0
2023-09-18 11:25:00,70.65,70.65,70.56,70.58,9053.0,68.7296,68.7296,68.642,68.6615,9053.0
2023-09-18 11:30:00,70.58,70.63,70.57,70.6,12167.0,68.6615,68.7101,68.6518,68.6809,12167.0
2023-09-18 11:35:00,70.61,70.67,70.59,70.65,10148.0,68.6907,68.749,68.6712,68.7296,10148.0
2023-09-18 11:40:00,70.64,70.77,70.64,70.77,9838.0,68.7199,68.8463,68.7199,68.8463,9838.0
2023-09-18 11:45:00,70.77,70.82,70.75,70.8,16187.0,68.8463,68.895,68.8269,68.8755,16187.0
2023-09-18 11:50:00,70.81,70.85,70.78,70.82,12373.0,68.8852,68.9242,68.8561,68.895,12373.0
2023-09-18 11:55:00,70.83,70.87,70.81,70.87,7863.0,68.9047,68.9436,68.8852,68.9436,7863.0
2023-09-18 12:00:00,70.88,70.92,70.84,70.89,11737.0,68.9533,68.9922,68.9144,68.9631,11737.0
2023-09-18 12:05:00,70.89,70.93,70.87,70.88,17312.0,68.9631,69.002,68.9436,68.9533,17312.0
2023-09-18 12:10:00,70.87,70.87,70.85,70.86,7394.0,68.9436,68.9436,68.9242,68.9339,7394.0
2023-09-18 12:15:00,70.87,70.93,70.86,70.87,24091.0,68.9436,69.002,68.9339,68.9436,24091.0
2023-09-18 12:20:00,70.87,70.91,70.84,70.91,9739.0,68.9436,68.9825,68.9144,68.9825,9739.0
2023-09-18 12:25:00,70.9,70.9,70.75,70.76,26286.0,68.9728,68.9728,68.8269,68.8366,26286.0
2023-09-18 12:30:00,70.77,70.86,70.77,70.85,13250.0,68.8463,68.9339,68.8463,68.9242,13250.0
2023-09-18 12:35:00,70.85,70.87,70.84,70.84,21115.0,68.9242,68.9436,68.9144,68.9144,21115.0
2023-09-18 12:40:00,70.84,70.85,70.75,70.77,40275.0,68.9144,68.9242,68.8269,68.8463,40275.0
2023-09-18 12:45:00,70.77,70.8,70.73,70.8,28063.0,68.8463,68.8755,68.8074,68.8755,28063.0
2023-09-18 12:50:00,70.8,70.8,70.7,70.71,15506.0,68.8755,68.8755,68.7782,68.788,15506.0
2023-09-18 12:55:00,70.72,70.75,70.71,70.71,11018.0,68.7977,68.8269,68.788,68.788,11018.0
2023-09-18 13:00:00,70.71,70.76,70.71,70.74,11496.0,68.788,68.8366,68.788,68.8171,11496.0
2023-09-18 13:05:00,70.74,70.75,70.71,70.72,11072.0,68.8171,68.8269,68.788,68.7977,11072.0
2023-09-18 13:10:00,70.72,70.75,70.71,70.74,10141.0,68.7977,68.8269,68.788,68.8171,10141.0
2023-09-18 13:15:00,70.74,70.75,70.71,70.74,7810.0,68.8171,68.8269,68.788,68.8171,7810.0
2023-09-18 13:20:00,70.76,70.8,70.74,70.78,9056.0,68.8366,68.8755,68.8171,68.8561,9056.0
2023-09-18 13:25:00,70.78,70.81,70.65,70.66,58043.0,68.8561,68.8852,68.7296,68.7393,58043.0
2023-09-18 13:30:00,70.66,70.7,70.57,70.59,32548.0,68.7393,68.7782,68.6518,68.6712,32548.0
2023-09-18 13:35:00,70.61,70.63,70.54,70.61,40827.0,68.6907,68.7101,68.6226,68.6907,40827.0
2023-09-18 13:40:00,70.61,70.68,70.61,70.65,5768.0,68.6907,68.7588,68.6907,68.7296,5768.0
2023-09-18 13:45:00,70.66,70.66,70.57,70.58,21433.0,68.7393,68.7393,68.6518,68.6615,21433.0
2023-09-18 13:50:00,70.58,70.6,70.55,70.58,19441.0,68.6615,68.6809,68.6323,68.6615,19441.0
2023-09-18 13:55:00,70.57,70.6,70.53,70.54,15995.0,68.6518,68.6809,68.6129,68.6226,15995.0
2023-09-18 14:00:00,70.54,70.54,70.47,70.47,25375.0,68.6226,68.6226,68.5545,68.5545,25375.0
2023-09-18 14:05:00,70.47,70.47,70.34,70.36,35796.0,68.5545,68.5545,68.428,68.4475,35796.0
2023-09-18 14:10:00,70.36,70.48,70.31,70.47,16369.0,68.4475,68.5642,68.3988,68.5545,16369.0
2023-09-18 14:15:00,70.48,70.5,70.45,70.45,9795.0,68.5642,68.5837,68.535,68.535,9795.0
2023-09-18 14:20:00,70.45,70.46,70.4,70.44,17402.0,68.535,68.5448,68.4864,68.5253,17402.0
2023-09-18 14:25:00,70.41,70.42,70.39,70.4,10742.0,68.4961,68.5058,68.4767,68.4864,10742.0
2023-09-18 14:30:00,70.39,70.39,70.34,70.34,10617.0,68.4767,68.4767,68.428,68.428,10617.0
2023-09-18 14:35:00,70.34,70.37,70.31,70.37,12646.0,68.428,68.4572,68.3988,68.4572,12646.0
2023-09-18 14:40:00,70.37,70.37,70.31,70.35,8014.0,68.4572,68.4572,68.3988,68.4377,8014.0
2023-09-18 14:45:00,70.35,70.35,70.31,70.31,9677.0,68.4377,68.4377,68.3988,68.3988,9677.0
2023-09-18 14:50:00,70.32,70.33,70.23,70.24,14464.0,68.4086,68.4183,68.321,68.3307,14464.0
2023-09-18 14:55:00,70.23,70.29,70.22,70.26,10492.0,68.321,68.3794,68.3113,68.3502,10492.0
2023-09-18 15:00:00,70.26,70.28,70.24,70.26,11568.0,68.3502,68.3696,68.3307,68.3502,11568.0
2023-09-18 15:05:00,70.26,70.36,70.25,70.35,12197.0,68.3502,68.4475,68.3405,68.4377,12197.0
2023-09-18 15:10:00,70.36,70.36,70.31,70.32,22502.0,68.4475,68.4475,68.3988,68.4086,22502.0
2023-09-18 15:15:00,70.33,70.37,70.15,70.18,86456.0,68.4183,68.4572,68.2432,68.2724,86456.0
2023-09-18 15:20:00,70.17,70.2,70.1,70.11,56853.0,68.2626,68.2918,68.1945,68.2043,56853.0
2023-09-18 15:25:00,70.11,70.23,70.11,70.17,20164.0,68.2043,68.321,68.2043,68.2626,20164.0
2023-09-18 15:30:00,70.17,70.19,70.09,70.11,24951.0,68.2626,68.2821,68.1848,68.2043,24951.0
2023-09-18 15:35:00,70.1,70.14,70.08,70.11,21409.0,68.1945,68.2335,68.1751,68.2043,21409.0
2023-09-18 15:40:00,70.11,70.15,70.1,70.13,23796.0,68.2043,68.2432,68.1945,68.2237,23796.0
2023-09-18 15:45:00,70.13,70.19,70.12,70.13,24677.0,68.2237,68.2821,68.214,68.2237,24677.0
2023-09-18 15:50:00,70.12,70.19,70.08,70.11,59829.0,68.214,68.2821,68.1751,68.2043,59829.0
2023-09-18 15:55:00,70.11,70.25,70.11,70.21,140334.0,68.2043,68.3405,68.2043,68.3015,140334.0
2023-09-19 09:30:00,69.79,69.85,69.51,69.61,41104.0,67.893,67.9513,67.6206,67.7179,41104.0
2023-09-19 09:35:00,69.64,69.88,69.64,69.81,6972.0,67.747,67.9805,67.747,67.9124,6972.0
2023-09-19 09:40:00,69.81,69.83,69.63,69.69,8618.0,67.9124,67.9319,67.7373,67.7957,8618.0
2023-09-19 09:45:00,69.74,69.78,69.67,69.7,10323.0,67.8443,67.8832,67.7762,67.8054,10323.0
2023-09-19 09:50:00,69.67,69.68,69.62,69.65,7232.0,67.7762,67.786,67.7276,67.7568,7232.0
2023-09-19 09:55:00,69.64,69.65,69.52,69.56,10228.0,67.747,67.7568,67.6303,67.6692,10228.0
2023-09-19 10:00:00,69.57,69.57,69.34,69.34,14672.0,67.6789,67.6789,67.4552,67.4552,14672.0
2023-09-19 10:05:00,69.34,69.37,69.22,69.26,20180.0,67.4552,67.4844,67.3385,67.3774,20180.0
2023-09-19 10:10:00,69.26,69.27,69.08,69.12,18438.0,67.3774,67.3871,67.2023,67.2412,18438.0
2023-09-19 10:15:00,69.11,69.15,69.06,69.11,10741.0,67.2314,67.2704,67.1828,67.2314,10741.0
2023-09-19 10:20:00,69.1,69.16,69.09,69.15,22632.0,67.2217,67.2801,67.212,67.2704,22632.0
2023-09-19 10:25:00,69.15,69.19,69.11,69.13,17137.0,67.2704,67.3093,67.2314,67.2509,17137.0
2023-09-19 10:30:00,69.13,69.16,69.11,69.12,10601.0,67.2509,67.2801,67.2314,67.2412,10601.0
2023-09-19 10:35:00,69.13,69.23,69.11,69.12,11732.0,67.2509,67.3482,67.2314,67.2412,11732.0
2023-09-19 10:40:00,69.12,69.17,69.05,69.16,9791.0,67.2412,67.2898,67.1731,67.2801,9791.0
2023-09-19 10:45:00,69.16,69.22,69.16,69.19,7391.0,67.2801,67.3385,67.2801,67.3093,7391.0
2023-09-19 10:50:00,69.19,69.3,69.17,69.28,17398.0,67.3093,67.4163,67.2898,67.3968,17398.0
2023-09-19 10:55:00,69.27,69.35,69.23,69.3,12784.0,67.3871,67.4649,67.3482,67.4163,12784.0
2023-09-19 11:00:00,69.28,69.37,69.26,69.35,13026.0,67.3968,67.4844,67.3774,67.4649,13026.0
2023-09-19 11:05:00,69.35,69.39,69.3,69.37,13169.0,67.4649,67.5038,67.4163,67.4844,13169.0
2023-09-19 11:10:00,69.38,69.49,69.37,69.49,10093.0,67.4941,67.6011,67.4844,67.6011,10093.0
2023-09-19 11:15:00,69.49,69.51,69.44,69.51,9106.0,67.6011,67.6206,67.5525,67.6206,9106.0
2023-09-19 11:20:00,69.52,69.59,69.52,69.59,8922.0,67.6303,67.6984,67.6303,67.6984,8922.0
2023-09-19 11:25:00,69.6,69.67,69.58,69.65,6254.0,67.7081,67.7762,67.6887,67.7568,6254.0
2023-09-19 11:30:00,69.65,69.66,69.58,69.65,7489.0,67.7568,67.7665,67.6887,67.7568,7489.0
2023-09-19 11:35:00,69.64,69.66,69.6,69.63,5397.0,67.747,67.7665,67.7081,67.7373,5397.0
2023-09-19 11:40:00,69.63,69.64,69.6,69.6,8276.0,67.7373,67.747,67.7081,67.7081,8276.0
2023-09-19 11:45:00,69.61,69.63,69.59,69.59,6851.0,67.7179,67.7373,67.6984,67.6984,6851.0
2023-09-19 11:50:00,69.59,69.69,69.59,69.67,11892.0,67.6984,67.7957,67.6984,67.7762,11892.0
2023-09-19 11:55:00,69.67,69.71,69.65,69.71,7784.0,67.7762,67.8151,67.7568,67.8151,7784.0
2023-09-19 12:00:00,69.7,69.7,69.63,69.63,3530.0,67.8054,67.8054,67.7373,67.7373,3530.0
2023-09-19 12:05:00,69.63,69.63,69.56,69.56,5812.0,67.7373,67.7373,67.6692,67.6692,5812.0
2023-09-19 12:10:00,69.56,69.64,69.56,69.64,6662.0,67.6692,67.747,67.6692,67.747,6662.0
2023-09-19 12:15:00,69.64,69.65,69.61,69.64,7190.0,67.747,67.7568,67.7179,67.747,7190.0
2023-09-19 12:20:00,69.63,69.66,69.61,69.66,3978.0,67.7373,67.7665,67.7179,67.7665,3978.0
2023-09-19 12:25:00,69.67,69.67,69.63,69.64,6907.0,67.7762,67.7762,67.7373,67.747,6907.0
2023-09-19 12:30:00,69.64,69.65,69.62,69.63,3750.0,67.747,67.7568,67.7276,67.7373,3750.0
2023-09-19 12:35:00,69.64,69.65,69.62,69.63,5408.0,67.747,67.7568,67.7276,67.7373,5408.0
2023-09-19 12:40:00,69.64,69.69,69.63,69.64,4139.0,67.747,67.7957,67.7373,67.747,4139.0
2023-09-19 12:45:00,69.64,69.65,69.56,69.59,10061.0,67.747,67.7568,67.6692,67.6984,10061.0
2023-09-19 12:50:00,69.59,69.7,69.57,69.7,9108.0,67.6984,67.8054,67.6789,67.8054,9108.0
2023-09-19 12:55:00,69.71,69.77,69.7,69.76,8332.0,67.8151,67.8735,67.8054,67.8638,8332.0
2023-09-19 13:00:00,69.76,69.8,69.76,69.76,11031.0,67.8638,67.9027,67.8638,67.8638,11031.0
2023-09-19 13:05:00,69.76,69.82,69.72,69.82,6632.0,67.8638,67.9221,67.8249,67.9221,6632.0
2023-09-19 13:10:00,69.82,69.82,69.77,69.8,7113.0,67.9221,67.9221,67.8735,67.9027,7113.0
2023-09-19 13:15:00,69.81,69.83,69.78,69.81,8365.0,67.9124,67.9319,67.8832,67.9124,8365.0
2023-09-19 13:20:00,69.81,69.83,69.78,69.82,6590.0,67.9124,67.9319,67.8832,67.9221,6590.0
2023-09-19 13:25:00,69.83,69.87,69.79,69.87,8184.0,67.9319,67.9708,67.893,67.9708,8184.0
2023-09-19 13:30:00,69.87,69.91,69.86,69.86,14515.0,67.9708,68.0097,67.9611,67.9611,14515.0
2023-09-19 13:35:00,69.87,69.96,69.86,69.94,16277.0,67.9708,68.0583,67.9611,68.0389,16277.0
2023-09-19 13:40:00,69.93,69.93,69.83,69.84,10466.0,68.0292,68.0292,67.9319,67.9416,10466.0
2023-09-19 13:45:00,69.84,69.96,69.83,69.94,21930.0,67.9416,68.0583,67.9319,68.0389,21930.0
2023-09-19 13:50:00,69.94,69.96,69.92,69.93,10150.0,68.0389,68.0583,68.0194,68.0292,10150.0
2023-09-19 13:55:00,69.93,69.94,69.91,69.92,13377.0,68.0292,68.0389,68.0097,68.0194,13377.0
2023-09-19 14:00:00,69.92,69.95,69.9,69.92,13904.0,68.0194,68.0486,68.0,68.0194,13904.0
2023-09-19 14:05:00,69.91,69.93,69.89,69.9,14418.0,68.0097,68.0292,67.9902,68.0,14418.0
2023-09-19 14:10:00,69.91,69.93,69.86,69.91,26527.0,68.0097,68.0292,67.9611,68.0097,26527.0
2023-09-19 14:15:00,69.91,69.91,69.8,69.81,40020.0,68.0097,68.0097,67.9027,67.9124,40020.0
2023-09-19 14:20:00,69.81,69.82,69.76,69.81,25907.0,67.9124,67.9221,67.8638,67.9124,25907.0
2023-09-19 14:25:00,69.81,69.88,69.8,69.84,62544.0,67.9124,67.9805,67.9027,67.9416,62544.0
2023-09-19 14:30:00,69.84,69.91,69.83,69.91,13255.0,67.9416,68.0097,67.9319,68.0097,13255.0
2023-09-19 14:35:00,69.92,70.02,69.92,70.02,22871.0,68.0194,68.1167,68.0194,68.1167,22871.0
2023-09-19 14:40:00,70.01,70.04,69.94,69.96,42314.0,68.107,68.1362,68.0389,68.0583,42314.0
2023-09-19 14:45:00,69.95,69.99,69.94,69.98,24176.0,68.0486,68.0875,68.0389,68.0778,24176.0
2023-09-19 14:50:00,69.99,70.0,69.95,70.0,12860.0,68.0875,68.0973,68.0486,68.0973,12860.0
2023-09-19 14:55:00,70.0,70.03,69.99,69.99,8517.0,68.0973,68.1264,68.0875,68.0875,8517.0
2023-09-19 15:00:00,69.98,70.0,69.96,70.0,6299.0,68.0778,68.0973,68.0583,68.0973,6299.0
2023-09-19 15:05:00,70.01,70.03,70.0,70.03,10927.0,68.107,68.1264,68.0973,68.1264,10927.0
2023-09-19 15:10:00,70.03,70.05,70.01,70.03,11633.0,68.1264,68.1459,68.107,68.1264,11633.0
2023-09-19 15:15:00,70.03,70.06,70.01,70.02,12650.0,68.1264,68.1556,68.107,68.1167,12650.0
2023-09-19 15:20:00,70.02,70.08,70.01,70.06,10713.0,68.1167,68.1751,68.107,68.1556,10713.0
2023-09-19 15:25:00,70.06,70.11,70.06,70.09,10586.0,68.1556,68.2043,68.1556,68.1848,10586.0
2023-09-19 15:30:00,70.09,70.1,70.01,70.01,17350.0,68.1848,68.1945,68.107,68.107,17350.0
2023-09-19 15:35:00,70.02,70.07,70.0,70.06,12826.0,68.1167,68.1654,68.0973,68.1556,12826.0
2023-09-19 15:40:00,70.06,70.1,70.04,70.09,11561.0,68.1556,68.1945,68.1362,68.1848,11561.0
2023-09-19 15:45:00,70.1,70.14,70.01,70.04,49063.0,68.1945,68.2335,68.107,68.1362,49063.0
2023-09-19 15:50:00,70.05,70.19,69.97,70.02,135883.0,68.1459,68.2821,68.0681,68.1167,135883.0
2023-09-19 15:55:00,70.03,70.1,69.99,70.09,111801.0,68.1264,68.1945,68.0875,68.1848,111801.0
2023-09-20 09:30:00,70.25,70.57,70.25,70.53,28683.0,68.3405,68.6518,68.3405,68.6129,28683.0
2023-09-20 09:35:00,70.56,70.75,70.52,70.75,13747.0,68.642,68.8269,68.6031,68.8269,13747.0
2023-09-20 09:40:00,70.81,70.88,70.72,70.76,11865.0,68.8852,68.9533,68.7977,68.8366,11865.0
2023-09-20 09:45:00,70.79,70.94,70.78,70.93,10491.0,68.8658,69.0117,68.8561,69.002,10491.0
2023-09-20 09:50:00,70.92,71.01,70.92,71.01,11563.0,68.9922,69.0798,68.9922,69.0798,11563.0
2023-09-20 09:55:00,71.02,71.05,70.95,70.95,11870.0,69.0895,69.1187,69.0214,69.0214,11870.0
2023-09-20 10:00:00,70.96,71.04,70.95,71.04,8851.0,69.0312,69.109,69.0214,69.109,8851.0
2023-09-20 10:05:00,71.03,71.09,71.01,71.07,11266.0,69.0993,69.1576,69.0798,69.1382,11266.0
2023-09-20 10:10:00,71.07,71.08,70.87,70.89,19460.0,69.1382,69.1479,68.9436,68.9631,19460.0
2023-09-20 10:15:00,70.88,71.07,70.87,71.06,9442.0,68.9533,69.1382,68.9436,69.1284,9442.0
2023-09-20 10:20:00,71.06,71.17,71.06,71.15,13728.0,69.1284,69.2355,69.1284,69.216,13728.0
2023-09-20 10:25:00,71.18,71.19,71.11,71.17,14359.0,69.2452,69.2549,69.1771,69.2355,14359.0
2023-09-20 10:30:00,71.18,71.19,71.11,71.13,31322.0,69.2452,69.2549,69.1771,69.1965,31322.0
2023-09-20 10:35:00,71.12,71.2,71.1,71.2,10674.0,69.1868,69.2646,69.1674,69.2646,10674.0
2023-09-20 10:40:00,71.21,71.26,71.17,71.24,13478.0,69.2744,69.323,69.2355,69.3036,13478.0
2023-09-20 10:45:00,71.23,71.26,71.13,71.13,16118.0,69.2938,69.323,69.1965,69.1965,16118.0
2023-09-20 10:50:00,71.13,71.17,71.11,71.14,15671.0,69.1965,69.2355,69.1771,69.2063,15671.0
2023-09-20 10:55:00,71.13,71.16,71.11,71.14,16809.0,69.1965,69.2257,69.1771,69.2063,16809.0
2023-09-20 11:00:00,71.13,71.13,71.04,71.04,17750.0,69.1965,69.1965,69.109,69.109,17750.0
2023-09-20 11:05:00,71.04,71.04,70.94,70.95,10186.0,69.109,69.109,69.0117,69.0214,10186.0
2023-09-20 11:10:00,70.92,70.94,70.89,70.94,15639.0,68.9922,69.0117,68.9631,69.0117,15639.0
2023-09-20 11:15:00,70.94,70.95,70.87,70.88,22530.0,69.0117,69.0214,68.9436,68.9533,22530.0
2023-09-20 11:20:00,70.87,70.87,70.78,70.83,12581.0,68.9436,68.9436,68.8561,68.9047,12581.0
2023-09-20 11:25:00,70.81,70.89,70.77,70.77,12353.0,68.8852,68.9631,68.8463,68.8463,12353.0
2023-09-20 11:30:00,70.77,70.79,70.76,70.78,11555.0,68.8463,68.8658,68.8366,68.8561,11555.0
2023-09-20 11:35:00,70.78,70.8,70.72,70.72,9752.0,68.8561,68.8755,68.7977,68.7977,9752.0
2023-09-20 11:40:00,70.72,70.75,70.71,70.72,10091.0,68.7977,68.8269,68.788,68.7977,10091.0
2023-09-20 11:45:00,70.72,70.76,70.71,70.73,9017.0,68.7977,68.8366,68.788,68.8074,9017.0
2023-09-20 11:50:00,70.73,70.74,70.69,70.73,10775.0,68.8074,68.8171,68.7685,68.8074,10775.0
2023-09-20 11:55:00,70.73,70.75,70.72,70.75,6244.0,68.8074,68.8269,68.7977,68.8269,6244.0
2023-09-20 12:00:00,70.75,70.75,70.69,70.7,7873.0,68.8269,68.8269,68.7685,68.7782,7873.0
2023-09-20 12:05:00,70.69,70.69,70.56,70.56,8860.0,68.7685,68.7685,68.642,68.642,8860.0
2023-09-20 12:10:00,70.56,70.57,70.51,70.52,8375.0,68.642,68.6518,68.5934,68.6031,8375.0
2023-09-20 12:15:00,70.52,70.6,70.49,70.58,9682.0,68.6031,68.6809,68.5739,68.6615,9682.0
2023-09-20 12:20:00,70.59,70.6,70.52,70.53,8736.0,68.6712,68.6809,68.6031,68.6129,8736.0
2023-09-20 12:25:00,70.53,70.58,70.5,70.57,9061.0,68.6129,68.6615,68.5837,68.6518,9061.0
2023-09-20 12:30:00,70.58,70.59,70.56,70.58,7147.0,68.6615,68.6712,68.642,68.6615,7147.0
2023-09-20 12:35:00,70.58,70.61,70.57,70.59,7640.0,68.6615,68.6907,68.6518,68.6712,7640.0
2023-09-20 12:40:00,70.58,70.6,70.53,70.56,12644.0,68.6615,68.6809,68.6129,68.642,12644.0
2023-09-20 12:45:00,70.55,70.57,70.53,70.56,8745.0,68.6323,68.6518,68.6129,68.642,8745.0
2023-09-20 12:50:00,70.56,70.64,70.54,70.64,16353.0,68.642,68.7199,68.6226,68.7199,16353.0
2023-09-20 12:55:00,70.64,70.68,70.62,70.65,11595.0,68.7199,68.7588,68.7004,68.7296,11595.0
2023-09-20 13:00:00,70.63,70.63,70.61,70.62,15129.0,68.7101,68.7101,68.6907,68.7004,15129.0
2023-09-20 13:05:00,70.61,70.63,70.56,70.63,17387.0,68.6907,68.7101,68.642,68.7101,17387.0
2023-09-20 13:10:00,70.63,70.63,70.58,70.59,11781.0,68.7101,68.7101,68.6615,68.6712,11781.0
2023-09-20 13:15:00,70.59,70.64,70.58,70.61,14000.0,68.6712,68.7199,68.6615,68.6907,14000.0
2023-09-20 13:20:00,70.62,70.65,70.54,70.54,11045.0,68.7004,68.7296,68.6226,68.6226,11045.0
2023-09-20 13:25:00,70.55,70.55,70.45,70.48,14309.0,68.6323,68.6323,68.535,68.5642,14309.0
2023-09-20 13:30:00,70.48,70.49,70.42,70.44,10410.0,68.5642,68.5739,68.5058,68.5253,10410.0
2023-09-20 13:35:00,70.45,70.45,70.32,70.34,8360.0,68.535,68.535,68.4086,68.428,8360.0
2023-09-20 13:40:00,70.33,70.35,70.3,70.31,12104.0,68.4183,68.4377,68.3891,68.3988,12104.0
2023-09-20 13:45:00,70.31,70.36,70.3,70.34,12943.0,68.3988,68.4475,68.3891,68.428,12943.0
2023-09-20 13:50:00,70.34,70.44,70.34,70.44,8355.0,68.428,68.5253,68.428,68.5253,8355.0
2023-09-20 13:55:00,70.44,70.46,70.43,70.43,9511.0,68.5253,68.5448,68.5156,68.5156,9511.0
2023-09-20 14:00:00,70.39,70.42,70.13,70.18,33874.0,68.4767,68.5058,68.2237,68.2724,33874.0
2023-09-20 14:05:00,70.19,70.26,70.11,70.17,21894.0,68.2821,68.3502,68.2043,68.2626,21894.0
2023-09-20 14:10:00,70.16,70.23,70.11,70.11,17380.0,68.2529,68.321,68.2043,68.2043,17380.0
2023-09-20 14:15:00,70.1,70.21,70.08,70.18,22981.0,68.1945,68.3015,68.1751,68.2724,22981.0
2023-09-20 14:20:00,70.17,70.21,70.11,70.19,19962.0,68.2626,68.3015,68.2043,68.2821,19962.0
2023-09-20 14:25:00,70.19,70.19,70.11,70.12,15951.0,68.2821,68.2821,68.2043,68.214,15951.0
2023-09-20 14:30:00,70.11,70.24,70.06,70.14,39287.0,68.2043,68.3307,68.1556,68.2335,39287.0
2023-09-20 14:35:00,70.14,70.27,70.14,70.22,22910.0,68.2335,68.3599,68.2335,68.3113,22910.0
2023-09-20 14:40:00,70.21,70.28,70.12,70.24,22943.0,68.3015,68.3696,68.214,68.3307,22943.0
2023-09-20 14:45:00,70.23,70.25,70.06,70.06,21145.0,68.321,68.3405,68.1556,68.1556,21145.0
2023-09-20 14:50:00,70.06,70.1,69.96,69.98,22240.0,68.1556,68.1945,68.0583,68.0778,22240.0
2023-09-20 14:55:00,69.97,70.09,69.93,70.02,20685.0,68.0681,68.1848,68.0292,68.1167,20685.0
2023-09-20 15:00:00,70.0,70.06,69.96,70.03,15840.0,68.0973,68.1556,68.0583,68.1264,15840.0
2023-09-20 15:05:00,70.02,70.05,69.91,69.93,25785.0,68.1167,68.1459,68.0097,68.0292,25785.0
2023-09-20 15:10:00,69.93,70.0,69.87,69.89,22949.0,68.0292,68.0973,67.9708,67.9902,22949.0
2023-09-20 15:15:00,69.89,69.92,69.82,69.85,22121.0,67.9902,68.0194,67.9221,67.9513,22121.0
2023-09-20 15:20:00,69.86,69.89,69.8,69.86,22074.0,67.9611,67.9902,67.9027,67.9611,22074.0
2023-09-20 15:25:00,69.86,69.89,69.82,69.87,22318.0,67.9611,67.9902,67.9221,67.9708,22318.0
2023-09-20 15:30:00,69.88,69.89,69.69,69.69,28405.0,67.9805,67.9902,67.7957,67.7957,28405.0
2023-09-20 15:35:00,69.68,69.71,69.59,69.6,27365.0,67.786,67.8151,67.6984,67.7081,27365.0
2023-09-20 15:40:00,69.61,69.67,69.6,69.63,29188.0,67.7179,67.7762,67.7081,67.7373,29188.0
2023-09-20 15:45:00,69.62,69.66,69.58,69.66,39404.0,67.7276,67.7665,67.6887,67.7665,39404.0
2023-09-20 15:50:00,69.65,69.74,69.6,69.67,59263.0,67.7568,67.8443,67.7081,67.7762,59263.0
2023-09-20 15:55:00,69.67,69.67,69.48,69.5,171143.0,67.7762,67.7762,67.5914,67.6108,171143.0
2023-09-21 09:30:00,69.25,69.29,69.04,69.09,57941.0,67.3676,67.4066,67.1634,67.212,57941.0
2023-09-21 09:35:00,69.05,69.27,68.99,69.08,17335.0,67.1731,67.3871,67.1147,67.2023,17335.0
2023-09-21 09:40:00,69.07,69.12,69.05,69.12,15069.0,67.1925,67.2412,67.1731,67.2412,15069.0
2023-09-21 09:45:00,69.12,69.26,69.12,69.16,13676.0,67.2412,67.3774,67.2412,67.2801,13676.0
2023-09-21 09:50:00,69.17,69.18,69.0,69.11,11733.0,67.2898,67.2995,67.1244,67.2314,11733.0
2023-09-21 09:55:00,69.13,69.16,69.03,69.06,17594.0,67.2509,67.2801,67.1536,67.1828,17594.0
2023-09-21 10:00:00,69.03,69.12,68.97,69.0,11004.0,67.1536,67.2412,67.0953,67.1244,11004.0
2023-09-21 10:05:00,69.0,69.14,69.0,69.13,15867.0,67.1244,67.2606,67.1244,67.2509,15867.0
2023-09-21 10:10:00,69.12,69.15,69.04,69.11,11084.0,67.2412,67.2704,67.1634,67.2314,11084.0
2023-09-21 10:15:00,69.14,69.29,69.14,69.24,22767.0,67.2606,67.4066,67.2606,67.3579,22767.0
2023-09-21 10:20:00,69.23,69.26,69.18,69.24,10575.0,67.3482,67.3774,67.2995,67.3579,10575.0
2023-09-21 10:25:00,69.25,69.26,69.16,69.16,8928.0,67.3676,67.3774,67.2801,67.2801,8928.0
2023-09-21 10:30:00,69.16,69.18,69.11,69.17,6841.0,67.2801,67.2995,67.2314,67.2898,6841.0
2023-09-21 10:35:00,69.18,69.23,69.15,69.2,7676.0,67.2995,67.3482,67.2704,67.319,7676.0
2023-09-21 10:40:00,69.2,69.25,69.2,69.24,9733.0,67.319,67.3676,67.319,67.3579,9733.0
2023-09-21 10:45:00,69.24,69.29,69.23,69.28,5249.0,67.3579,67.4066,67.3482,67.3968,5249.0
2023-09-21 10:50:00,69.28,69.28,69.22,69.22,7954.0,67.3968,67.3968,67.3385,67.3385,7954.0
2023-09-21 10:55:00,69.2,69.22,69.14,69.15,11288.0,67.319,67.3385,67.2606,67.2704,11288.0
2023-09-21 11:00:00,69.16,69.27,69.16,69.27,9900.0,67.2801,67.3871,67.2801,67.3871,9900.0
2023-09-21 11:05:00,69.27,69.31,69.23,69.28,10469.0,67.3871,67.426,67.3482,67.3968,10469.0
2023-09-21 11:10:00,69.3,69.39,69.29,69.36,13600.0,67.4163,67.5038,67.4066,67.4747,13600.0
2023-09-21 11:15:00,69.37,69.41,69.33,69.38,16145.0,67.4844,67.5233,67.4455,67.4941,16145.0
2023-09-21 11:20:00,69.37,69.45,69.34,69.42,9905.0,67.4844,67.5622,67.4552,67.533,9905.0
2023-09-21 11:25:00,69.42,69.46,69.39,69.41,19654.0,67.533,67.5719,67.5038,67.5233,19654.0
2023-09-21 11:30:00,69.4,69.52,69.4,69.5,8324.0,67.5136,67.6303,67.5136,67.6108,8324.0
2023-09-21 11:35:00,69.5,69.53,69.49,69.53,10095.0,67.6108,67.64,67.6011,67.64,10095.0
2023-09-21 11:40:00,69.52,69.53,69.41,69.45,17548.0,67.6303,67.64,67.5233,67.5622,17548.0
2023-09-21 11:45:00,69.46,69.59,69.44,69.57,8721.0,67.5719,67.6984,67.5525,67.6789,8721.0
2023-09-21 11:50:00,69.56,69.56,69.46,69.48,10379.0,67.6692,67.6692,67.5719,67.5914,10379.0
2023-09-21 11:55:00,69.5,69.56,69.49,69.49,7487.0,67.6108,67.6692,67.6011,67.6011,7487.0
2023-09-21 12:00:00,69.48,69.48,69.43,69.44,4963.0,67.5914,67.5914,67.5428,67.5525,4963.0
2023-09-21 12:05:00,69.44,69.44,69.4,69.41,11858.0,67.5525,67.5525,67.5136,67.5233,11858.0
2023-09-21 12:10:00,69.42,69.42,69.34,69.38,10233.0,67.533,67.533,67.4552,67.4941,10233.0
2023-09-21 12:15:00,69.37,69.4,69.35,69.36,7493.0,67.4844,67.5136,67.4649,67.4747,7493.0
2023-09-21 12:20:00,69.36,69.38,69.33,69.37,4111.0,67.4747,67.4941,67.4455,67.4844,4111.0
2023-09-21 12:25:00,69.36,69.39,69.33,69.38,5232.0,67.4747,67.5038,67.4455,67.4941,5232.0
2023-09-21 12:30:00,69.37,69.39,69.32,69.38,8699.0,67.4844,67.5038,67.4357,67.4941,8699.0
2023-09-21 12:35:00,69.37,69.37,69.28,69.29,4137.0,67.4844,67.4844,67.3968,67.4066,4137.0
2023-09-21 12:40:00,69.3,69.34,69.28,69.34,6009.0,67.4163,67.4552,67.3968,67.4552,6009.0
2023-09-21 12:45:00,69.35,69.38,69.35,69.38,9361.0,67.4649,67.4941,67.4649,67.4941,9361.0
2023-09-21 12:50:00,69.38,69.44,69.37,69.4,8023.0,67.4941,67.5525,67.4844,67.5136,8023.0
2023-09-21 12:55:00,69.4,69.44,69.38,69.43,7014.0,67.5136,67.5525,67.4941,67.5428,7014.0
2023-09-21 13:00:00,69.43,69.58,69.43,69.58,10094.0,67.5428,67.6887,67.5428,67.6887,10094.0
2023-09-21 13:05:00,69.58,69.66,69.58,69.65,7851.0,67.6887,67.7665,67.6887,67.7568,7851.0
2023-09-21 13:10:00,69.66,69.7,69.63,69.69,9340.0,67.7665,67.8054,67.7373,67.7957,9340.0
2023-09-21 13:15:00,69.71,69.83,69.71,69.79,15365.0,67.8151,67.9319,67.8151,67.893,15365.0
2023-09-21 13:20:00,69.8,69.85,69.73,69.78,16604.0,67.9027,67.9513,67.8346,67.8832,16604.0
2023-09-21 13:25:00,69.78,69.85,69.78,69.84,21779.0,67.8832,67.9513,67.8832,67.9416,21779.0
2023-09-21 13:30:00,69.85,69.93,69.84,69.86,14110.0,67.9513,68.0292,67.9416,67.9611,14110.0
2023-09-21 13:35:00,69.86,69.92,69.86,69.88,12694.0,67.9611,68.0194,67.9611,67.9805,12694.0
2023-09-21 13:40:00,69.88,69.89,69.83,69.86,11475.0,67.9805,67.9902,67.9319,67.9611,11475.0
2023-09-21 13:45:00,69.86,69.88,69.79,69.79,7575.0,67.9611,67.9805,67.893,67.893,7575.0
2023-09-21 13:50:00,69.77,69.78,69.71,69.75,8389.0,67.8735,67.8832,67.8151,67.8541,8389.0
2023-09-21 13:55:00,69.75,69.76,69.71,69.76,10164.0,67.8541,67.8638,67.8151,67.8638,10164.0
2023-09-21 14:00:00,69.77,69.81,69.7,69.76,52761.0,67.8735,67.9124,67.8054,67.8638,52761.0
2023-09-21 14:05:00,69.76,69.78,69.73,69.75,7929.0,67.8638,67.8832,67.8346,67.8541,7929.0
2023-09-21 14:10:00,69.75,69.82,69.73,69.78,7520.0,67.8541,67.9221,67.8346,67.8832,7520.0
2023-09-21 14:15:00,69.78,69.83,69.77,69.79,9402.0,67.8832,67.9319,67.8735,67.893,9402.0
2023-09-21 14:20:00,69.79,69.81,69.77,69.8,7452.0,67.893,67.9124,67.8735,67.9027,7452.0
2023-09-21 14:25:00,69.8,69.8,69.71,69.73,8123.0,67.9027,67.9027,67.8151,67.8346,8123.0
2023-09-21 14:30:00,69.71,69.72,69.68,69.7,8602.0,67.8151,67.8249,67.786,67.8054,8602.0
2023-09-21 14:35:00,69.7,69.76,69.65,69.74,9507.0,67.8054,67.8638,67.7568,67.8443,9507.0
2023-09-21 14:40:00,69.73,69.74,69.71,69.72,9990.0,67.8346,67.8443,67.8151,67.8249,9990.0
2023-09-21 14:45:00,69.7,69.71,69.64,69.68,9686.0,67.8054,67.8151,67.747,67.786,9686.0
2023-09-21 14:50:00,69.67,69.69,69.65,69.69,7706.0,67.7762,67.7957,67.7568,67.7957,7706.0
2023-09-21 14:55:00,69.69,69.69,69.6,69.62,10375.0,67.7957,67.7957,67.7081,67.7276,10375.0
2023-09-21 15:00:00,69.63,69.73,69.62,69.67,11165.0,67.7373,67.8346,67.7276,67.7762,11165.0
2023-09-21 15:05:00,69.68,69.68,69.57,69.59,17961.0,67.786,67.786,67.6789,67.6984,17961.0
2023-09-21 15:10:00,69.58,69.62,69.57,69.61,13053.0,67.6887,67.7276,67.6789,67.7179,13053.0
2023-09-21 15:15:00,69.6,69.61,69.5,69.53,22965.0,67.7081,67.7179,67.6108,67.64,22965.0
2023-09-21 15:20:00,69.52,69.54,69.47,69.5,19131.0,67.6303,67.6498,67.5817,67.6108,19131.0
2023-09-21 15:25:00,69.49,69.52,69.42,69.45,20513.0,67.6011,67.6303,67.533,67.5622,20513.0
2023-09-21 15:30:00,69.45,69.47,69.38,69.41,26274.0,67.5622,67.5817,67.4941,67.5233,26274.0
2023-09-21 15:35:00,69.4,69.43,69.37,69.37,22330.0,67.5136,67.5428,67.4844,67.4844,22330.0
2023-09-21 15:40:00,69.37,69.46,69.36,69.42,33331.0,67.4844,67.5719,67.4747,67.533,33331.0
2023-09-21 15:45:00,69.42,69.46,69.35,69.36,27587.0,67.533,67.5719,67.4649,67.4747,27587.0
2023-09-21 15:50:00,69.35,69.35,69.23,69.26,72215.0,67.4649,67.4649,67.3482,67.3774,72215.0
2023-09-21 15:55:00,69.26,69.29,69.2,69.21,195411.0,67.3774,67.4066,67.319,67.3287,195411.0
2023-09-22 09:30:00,69.22,69.57,69.18,69.41,35310.0,67.3385,67.6789,67.2995,67.5233,35310.0
2023-09-22 09:35:00,69.44,69.47,69.33,69.34,8639.0,67.5525,67.5817,67.4455,67.4552,8639.0
2023-09-22 09:40:00,69.32,69.32,69.14,69.16,4621.0,67.4357,67.4357,67.2606,67.2801,4621.0
2023-09-22 09:45:00,69.19,69.2,69.03,69.08,10635.0,67.3093,67.319,67.1536,67.2023,10635.0
2023-09-22 09:50:00,69.09,69.14,68.99,69.01,9122.0,67.212,67.2606,67.1147,67.1342,9122.0
2023-09-22 09:55:00,69.02,69.21,68.99,69.2,10712.0,67.1439,67.3287,67.1147,67.319,10712.0
2023-09-22 10:00:00,69.21,69.44,69.2,69.42,16524.0,67.3287,67.5525,67.319,67.533,16524.0
2023-09-22 10:05:00,69.4,69.55,69.38,69.52,8334.0,67.5136,67.6595,67.4941,67.6303,8334.0
2023-09-22 10:10:00,69.54,69.58,69.46,69.57,11404.0,67.6498,67.6887,67.5719,67.6789,11404.0
2023-09-22 10:15:00,69.56,69.61,69.54,69.56,12958.0,67.6692,67.7179,67.6498,67.6692,12958.0
2023-09-22 10:20:00,69.56,69.62,69.5,69.59,28781.0,67.6692,67.7276,67.6108,67.6984,28781.0
2023-09-22 10:25:00,69.63,69.65,69.52,69.63,13048.0,67.7373,67.7568,67.6303,67.7373,13048.0
2023-09-22 10:30:00,69.62,69.66,69.61,69.63,5872.0,67.7276,67.7665,67.7179,67.7373,5872.0
2023-09-22 10:35:00,69.62,69.68,69.6,69.62,5938.0,67.7276,67.786,67.7081,67.7276,5938.0
2023-09-22 10:40:00,69.61,69.62,69.54,69.54,6704.0,67.7179,67.7276,67.6498,67.6498,6704.0
2023-09-22 10:45:00,69.54,69.55,69.45,69.49,15088.0,67.6498,67.6595,67.5622,67.6011,15088.0
2023-09-22 10:50:00,69.5,69.5,69.39,69.41,7597.0,67.6108,67.6108,67.5038,67.5233,7597.0
2023-09-22 10:55:00,69.44,69.64,69.44,69.58,9485.0,67.5525,67.747,67.5525,67.6887,9485.0
2023-09-22 11:00:00,69.59,69.61,69.53,69.56,8529.0,67.6984,67.7179,67.64,67.6692,8529.0
2023-09-22 11:05:00,69.57,69.64,69.55,69.55,6742.0,67.6789,67.747,67.6595,67.6595,6742.0
2023-09-22 11:10:00,69.55,69.66,69.53,69.66,4909.0,67.6595,67.7665,67.64,67.7665,4909.0
2023-09-22 11:15:00,69.67,69.69,69.64,69.64,7093.0,67.7762,67.7957,67.747,67.747,7093.0
2023-09-22 11:20:00,69.65,69.65,69.6,69.61,3318.0,67.7568,67.7568,67.7081,67.7179,3318.0
2023-09-22 11:25:00,69.63,69.76,69.6,69.75,19913.0,67.7373,67.8638,67.7081,67.8541,19913.0
2023-09-22 11:30:00,69.73,69.85,69.7,69.85,12435.0,67.8346,67.9513,67.8054,67.9513,12435.0
2023-09-22 11:35:00,69.86,69.89,69.77,69.89,27037.0,67.9611,67.9902,67.8735,67.9902,27037.0
2023-09-22 11:40:00,69.89,69.9,69.7,69.73,38082.0,67.9902,68.0,67.8054,67.8346,38082.0
2023-09-22 11:45:00,69.72,69.78,69.72,69.77,18358.0,67.8249,67.8832,67.8249,67.8735,18358.0
2023-09-22 11:50:00,69.76,69.76,69.67,69.68,8592.0,67.8638,67.8638,67.7762,67.786,8592.0
2023-09-22 11:55:00,69.67,69.7,69.64,69.65,22191.0,67.7762,67.8054,67.747,67.7568,22191.0
2023-09-22 12:00:00,69.64,69.7,69.64,69.7,5426.0,67.747,67.8054,67.747,67.8054,5426.0
2023-09-22 12:05:00,69.7,69.73,69.69,69.72,7732.0,67.8054,67.8346,67.7957,67.8249,7732.0
2023-09-22 12:10:00,69.7,69.76,69.69,69.76,4043.0,67.8054,67.8638,67.7957,67.8638,4043.0
2023-09-22 12:15:00,69.76,69.84,69.74,69.84,8229.0,67.8638,67.9416,67.8443,67.9416,8229.0
2023-09-22 12:20:00,69.82,69.85,69.8,69.85,4416.0,67.9221,67.9513,67.9027,67.9513,4416.0
2023-09-22 12:25:00,69.85,69.86,69.82,69.86,3538.0,67.9513,67.9611,67.9221,67.9611,3538.0
2023-09-22 12:30:00,69.88,69.88,69.85,69.88,11500.0,67.9805,67.9805,67.9513,67.9805,11500.0
2023-09-22 12:35:00,69.87,69.95,69.85,69.91,8635.0,67.9708,68.0486,67.9513,68.0097,8635.0
2023-09-22 12:40:00,69.93,69.94,69.92,69.93,2571.0,68.0292,68.0389,68.0194,68.0292,2571.0
2023-09-22 12:45:00,69.93,69.96,69.89,69.94,10918.0,68.0292,68.0583,67.9902,68.0389,10918.0
2023-09-22 12:50:00,69.94,69.97,69.91,69.92,11304.0,68.0389,68.0681,68.0097,68.0194,11304.0
2023-09-22 12:55:00,69.93,70.06,69.92,70.06,13029.0,68.0292,68.1556,68.0194,68.1556,13029.0
2023-09-22 13:00:00,70.06,70.1,70.02,70.02,6334.0,68.1556,68.1945,68.1167,68.1167,6334.0
2023-09-22 13:05:00,70.03,70.07,70.02,70.02,6073.0,68.1264,68.1654,68.1167,68.1167,6073.0
2023-09-22 13:10:00,70.01,70.05,70.0,70.01,5829.0,68.107,68.1459,68.0973,68.107,5829.0
2023-09-22 13:15:00,70.02,70.05,70.0,70.02,10617.0,68.1167,68.1459,68.0973,68.1167,10617.0
2023-09-22 13:20:00,70.01,70.03,69.92,69.93,41724.0,68.107,68.1264,68.0194,68.0292,41724.0
2023-09-22 13:25:00,69.93,69.97,69.89,69.96,16734.0,68.0292,68.0681,67.9902,68.0583,16734.0
2023-09-22 13:30:00,69.92,69.98,69.89,69.96,8623.0,68.0194,68.0778,67.9902,68.0583,8623.0
2023-09-22 13:35:00,69.95,69.99,69.88,69.9,18122.0,68.0486,68.0875,67.9805,68.0,18122.0
2023-09-22 13:40:00,69.91,69.94,69.82,69.86,11112.0,68.0097,68.0389,67.9221,67.9611,11112.0
2023-09-22 13:45:00,69.86,69.86,69.83,69.85,10541.0,67.9611,67.9611,67.9319,67.9513,10541.0
2023-09-22 13:50:00,69.85,69.89,69.82,69.87,10972.0,67.9513,67.9902,67.9221,67.9708,10972.0
2023-09-22 13:55:00,69.88,69.91,69.86,69.88,6729.0,67.9805,68.0097,67.9611,67.9805,6729.0
2023-09-22 14:00:00,69.89,69.91,69.85,69.89,9993.0,67.9902,68.0097,67.9513,67.9902,9993.0
2023-09-22 14:05:00,69.89,69.92,69.86,69.87,5168.0,67.9902,68.0194,67.9611,67.9708,5168.0
2023-09-22 14:10:00,69.85,69.85,69.74,69.76,7580.0,67.9513,67.9513,67.8443,67.8638,7580.0
2023-09-22 14:15:00,69.75,69.77,69.69,69.69,7841.0,67.8541,67.8735,67.7957,67.7957,7841.0
2023-09-22 14:20:00,69.69,69.72,69.65,69.7,7174.0,67.7957,67.8249,67.7568,67.8054,7174.0
2023-09-22 14:25:00,69.7,69.76,69.65,69.65,6593.0,67.8054,67.8638,67.7568,67.7568,6593.0
2023-09-22 14:30:00,69.65,69.75,69.61,69.75,13424.0,67.7568,67.8541,67.7179,67.8541,13424.0
2023-09-22 14:35:00,69.75,69.77,69.68,69.68,12120.0,67.8541,67.8735,67.786,67.786,12120.0
2023-09-22 14:40:00,69.67,69.68,69.58,69.6,7334.0,67.7762,67.786,67.6887,67.7081,7334.0
2023-09-22 14:45:00,69.58,69.68,69.58,69.66,7862.0,67.6887,67.786,67.6887,67.7665,7862.0
2023-09-22 14:50:00,69.66,69.71,69.65,69.71,6150.0,67.7665,67.8151,67.7568,67.8151,6150.0
2023-09-22 14:55:00,69.7,69.72,69.61,69.63,17202.0,67.8054,67.8249,67.7179,67.7373,17202.0
2023-09-22 15:00:00,69.64,69.76,69.62,69.72,12229.0,67.747,67.8638,67.7276,67.8249,12229.0
2023-09-22 15:05:00,69.72,69.91,69.71,69.9,15917.0,67.8249,68.0097,67.8151,68.0,15917.0
2023-09-22 15:10:00,69.91,69.99,69.9,69.98,19939.0,68.0097,68.0875,68.0,68.0778,19939.0
2023-09-22 15:15:00,69.99,70.02,69.94,69.96,9606.0,68.0875,68.1167,68.0389,68.0583,9606.0
2023-09-22 15:20:00,69.95,70.07,69.92,70.04,10818.0,68.0486,68.1654,68.0194,68.1362,10818.0
2023-09-22 15:25:00,70.05,70.05,69.97,69.97,7002.0,68.1459,68.1459,68.0681,68.0681,7002.0
2023-09-22 15:30:00,69.97,70.02,69.87,69.87,12351.0,68.0681,68.1167,67.9708,67.9708,12351.0
2023-09-22 15:35:00,69.86,69.92,69.83,69.89,20940.0,67.9611,68.0194,67.9319,67.9902,20940.0
2023-09-22 15:40:00,69.89,69.89,69.73,69.74,43639.0,67.9902,67.9902,67.8346,67.8443,43639.0
2023-09-22 15:45:00,69.72,69.73,69.59,69.62,23980.0,67.8249,67.8346,67.6984,67.7276,23980.0
2023-09-22 15:50:00,69.61,69.61,69.5,69.61,24831.0,67.7179,67.7179,67.6108,67.7179,24831.0
2023-09-22 15:55:00,69.61,69.71,69.6,69.61,143436.0,67.7179,67.8151,67.7081,67.7179,143436.0
2023-09-25 09:30:00,69.44,69.77,69.35,69.64,22923.0,67.5525,67.8735,67.4649,67.747,22923.0
2023-09-25 09:35:00,69.74,69.78,69.48,69.56,9948.0,67.8443,67.8832,67.5914,67.6692,9948.0
2023-09-25 09:40:00,69.59,69.61,69.43,69.59,8080.0,67.6984,67.7179,67.5428,67.6984,8080.0
2023-09-25 09:45:00,69.58,69.69,69.57,69.68,10082.0,67.6887,67.7957,67.6789,67.786,10082.0
2023-09-25 09:50:00,69.64,69.72,69.64,69.69,4635.0,67.747,67.8249,67.747,67.7957,4635.0
2023-09-25 09:55:00,69.67,69.75,69.58,69.59,17977.0,67.7762,67.8541,67.6887,67.6984,17977.0
2023-09-25 10:00:00,69.56,69.59,69.45,69.5,8115.0,67.6692,67.6984,67.5622,67.6108,8115.0
2023-09-25 10:05:00,69.48,69.49,69.43,69.47,6242.0,67.5914,67.6011,67.5428,67.5817,6242.0
2023-09-25 10:10:00,69.5,69.6,69.5,69.59,11416.0,67.6108,67.7081,67.6108,67.6984,11416.0
2023-09-25 10:15:00,69.59,69.62,69.47,69.49,7102.0,67.6984,67.7276,67.5817,67.6011,7102.0
2023-09-25 10:20:00,69.47,69.54,69.46,69.52,6169.0,67.5817,67.6498,67.5719,67.6303,6169.0
2023-09-25 10:25:00,69.51,69.53,69.44,69.44,5217.0,67.6206,67.64,67.5525,67.5525,5217.0
2023-09-25 10:30:00,69.42,69.43,69.38,69.43,5611.0,67.533,67.5428,67.4941,67.5428,5611.0
2023-09-25 10:35:00,69.43,69.44,69.38,69.39,5246.0,67.5428,67.5525,67.4941,67.5038,5246.0
2023-09-25 10:40:00,69.38,69.38,69.25,69.26,6245.0,67.4941,67.4941,67.3676,67.3774,6245.0
2023-09-25 10:45:00,69.27,69.36,69.26,69.34,9075.0,67.3871,67.4747,67.3774,67.4552,9075.0
2023-09-25 10:50:00,69.34,69.38,69.28,69.38,8692.0,67.4552,67.4941,67.3968,67.4941,8692.0
2023-09-25 10:55:00,69.37,69.39,69.35,69.37,9306.0,67.4844,67.5038,67.4649,67.4844,9306.0
2023-09-25 11:00:00,69.37,69.43,69.35,69.4,8034.0,67.4844,67.5428,67.4649,67.5136,8034.0
2023-09-25 11:05:00,69.4,69.54,69.4,69.52,7774.0,67.5136,67.6498,67.5136,67.6303,7774.0
2023-09-25 11:10:00,69.52,69.54,69.5,69.52,8995.0,67.6303,67.6498,67.6108,67.6303,8995.0
2023-09-25 11:15:00,69.52,69.61,69.52,69.58,8741.0,67.6303,67.7179,67.6303,67.6887,8741.0
2023-09-25 11:20:00,69.59,69.63,69.55,69.61,6173.0,67.6984,67.7373,67.6595,67.7179,6173.0
2023-09-25 11:25:00,69.61,69.61,69.53,69.53,7500.0,67.7179,67.7179,67.64,67.64,7500.0
2023-09-25 11:30:00,69.54,69.58,69.53,69.56,5384.0,67.6498,67.6887,67.64,67.6692,5384.0
2023-09-25 11:35:00,69.58,69.59,69.55,69.56,6281.0,67.6887,67.6984,67.6595,67.6692,6281.0
2023-09-25 11:40:00,69.55,69.68,69.55,69.65,8040.0,67.6595,67.786,67.6595,67.7568,8040.0
2023-09-25 11:45:00,69.65,69.65,69.61,69.61,4725.0,67.7568,67.7568,67.7179,67.7179,4725.0
2023-09-25 11:50:00,69.61,69.69,69.61,69.68,7570.0,67.7179,67.7957,67.7179,67.786,7570.0
2023-09-25 11:55:00,69.68,69.7,69.63,69.66,10525.0,67.786,67.8054,67.7373,67.7665,10525.0
2023-09-25 12:00:00,69.67,69.7,69.66,69.68,10348.0,67.7762,67.8054,67.7665,67.786,10348.0
2023-09-25 12:05:00,69.7,69.75,69.69,69.71,6487.0,67.8054,67.8541,67.7957,67.8151,6487.0
2023-09-25 12:10:00,69.71,69.77,69.7,69.77,4614.0,67.8151,67.8735,67.8054,67.8735,4614.0
2023-09-25 12:15:00,69.76,69.84,69.75,69.81,7756.0,67.8638,67.9416,67.8541,67.9124,7756.0
2023-09-25 12:20:00,69.8,69.83,69.78,69.82,6777.0,67.9027,67.9319,67.8832,67.9221,6777.0
2023-09-25 12:25:00,69.81,69.82,69.79,69.81,5146.0,67.9124,67.9221,67.893,67.9124,5146.0
2023-09-25 12:30:00,69.81,69.82,69.79,69.81,5928.0,67.9124,67.9221,67.893,67.9124,5928.0
2023-09-25 12:35:00,69.82,69.82,69.75,69.77,7233.0,67.9221,67.9221,67.8541,67.8735,7233.0
2023-09-25 12:40:00,69.77,69.81,69.76,69.78,7858.0,67.8735,67.9124,67.8638,67.8832,7858.0
2023-09-25 12:45:00,69.78,69.82,69.77,69.8,7506.0,67.8832,67.9221,67.8735,67.9027,7506.0
2023-09-25 12:50:00,69.8,69.8,69.7,69.75,13427.0,67.9027,67.9027,67.8054,67.8541,13427.0
2023-09-25 12:55:00,69.75,69.75,69.65,69.73,8052.0,67.8541,67.8541,67.7568,67.8346,8052.0
2023-09-25 13:00:00,69.72,69.76,69.68,69.68,10127.0,67.8249,67.8638,67.786,67.786,10127.0
2023-09-25 13:05:00,69.67,69.76,69.66,69.75,8013.0,67.7762,67.8638,67.7665,67.8541,8013.0
2023-09-25 13:10:00,69.75,69.86,69.75,69.84,6343.0,67.8541,67.9611,67.8541,67.9416,6343.0
2023-09-25 13:15:00,69.83,69.86,69.77,69.77,8043.0,67.9319,67.9611,67.8735,67.8735,8043.0
2023-09-25 13:20:00,69.79,69.82,69.75,69.77,8562.0,67.893,67.9221,67.8541,67.8735,8562.0
2023-09-25 13:25:00,69.77,69.77,69.64,69.68,18277.0,67.8735,67.8735,67.747,67.786,18277.0
2023-09-25 13:30:00,69.68,69.68,69.63,69.66,9610.0,67.786,67.786,67.7373,67.7665,9610.0
2023-09-25 13:35:00,69.66,69.71,69.63,69.67,17755.0,67.7665,67.8151,67.7373,67.7762,17755.0
2023-09-25 13:40:00,69.67,69.68,69.62,69.62,9112.0,67.7762,67.786,67.7276,67.7276,9112.0
2023-09-25 13:45:00,69.62,69.64,69.58,69.63,14324.0,67.7276,67.747,67.6887,67.7373,14324.0
2023-09-25 13:50:00,69.63,69.67,69.6,69.61,6402.0,67.7373,67.7762,67.7081,67.7179,6402.0
2023-09-25 13:55:00,69.61,69.65,69.61,69.63,7244.0,67.7179,67.7568,67.7179,67.7373,7244.0
2023-09-25 14:00:00,69.63,69.68,69.63,69.67,6490.0,67.7373,67.786,67.7373,67.7762,6490.0
2023-09-25 14:05:00,69.67,69.67,69.63,69.65,5168.0,67.7762,67.7762,67.7373,67.7568,5168.0
2023-09-25 14:10:00,69.65,69.7,69.65,69.67,16865.0,67.7568,67.8054,67.7568,67.7762,16865.0
2023-09-25 14:15:00,69.66,69.66,69.62,69.64,8752.0,67.7665,67.7665,67.7276,67.747,8752.0
2023-09-25 14:20:00,69.63,69.65,69.6,69.6,7444.0,67.7373,67.7568,67.7081,67.7081,7444.0
2023-09-25 14:25:00,69.58,69.64,69.58,69.62,6823.0,67.6887,67.747,67.6887,67.7276,6823.0
2023-09-25 14:30:00,69.61,69.65,69.59,69.64,7527.0,67.7179,67.7568,67.6984,67.747,7527.0
2023-09-25 14:35:00,69.64,69.69,69.61,69.61,10116.0,67.747,67.7957,67.7179,67.7179,10116.0
2023-09-25 14:40:00,69.62,69.65,69.54,69.54,7385.0,67.7276,67.7568,67.6498,67.6498,7385.0
2023-09-25 14:45:00,69.55,69.61,69.54,69.57,8536.0,67.6595,67.7179,67.6498,67.6789,8536.0
2023-09-25 14:50:00,69.58,69.6,69.54,69.54,8565.0,67.6887,67.7081,67.6498,67.6498,8565.0
2023-09-25 14:55:00,69.54,69.54,69.47,69.48,7022.0,67.6498,67.6498,67.5817,67.5914,7022.0
2023-09-25 15:00:00,69.47,69.5,69.37,69.37,11160.0,67.5817,67.6108,67.4844,67.4844,11160.0
2023-09-25 15:05:00,69.37,69.37,69.24,69.25,15573.0,67.4844,67.4844,67.3579,67.3676,15573.0
2023-09-25 15:10:00,69.26,69.31,69.25,69.31,20751.0,67.3774,67.426,67.3676,67.426,20751.0
2023-09-25 15:15:00,69.31,69.52,69.3,69.52,35717.0,67.426,67.6303,67.4163,67.6303,35717.0
2023-09-25 15:20:00,69.52,69.55,69.4,69.41,21014.0,67.6303,67.6595,67.5136,67.5233,21014.0
2023-09-25 15:25:00,69.42,69.42,69.34,69.4,20731.0,67.533,67.533,67.4552,67.5136,20731.0
2023-09-25 15:30:00,69.41,69.49,69.37,69.47,24534.0,67.5233,67.6011,67.4844,67.5817,24534.0
2023-09-25 15:35:00,69.48,69.49,69.44,69.48,22890.0,67.5914,67.6011,67.5525,67.5914,22890.0
2023-09-25 15:40:00,69.48,69.48,69.39,69.42,29098.0,67.5914,67.5914,67.5038,67.533,29098.0
2023-09-25 15:45:00,69.42,69.53,69.41,69.53,39400.0,67.533,67.64,67.5233,67.64,39400.0
2023-09-25 15:50:00,69.52,69.63,69.44,69.63,124940.0,67.6303,67.7373,67.5525,67.7373,124940.0
2023-09-25 15:55:00,69.63,69.75,69.57,69.73,260604.0,67.7373,67.8541,67.6789,67.8346,260604.0
2023-09-26 09:30:00,69.52,69.71,69.33,69.44,30913.0,67.6303,67.8151,67.4455,67.5525,30913.0
2023-09-26 09:35:00,69.44,69.7,69.43,69.69,21918.0,67.5525,67.8054,67.5428,67.7957,21918.0
2023-09-26 09:40:00,69.67,69.7,69.57,69.69,15118.0,67.7762,67.8054,67.6789,67.7957,15118.0
2023-09-26 09:45:00,69.69,69.69,69.55,69.61,9548.0,67.7957,67.7957,67.6595,67.7179,9548.0
2023-09-26 09:50:00,69.6,69.6,69.49,69.55,11496.0,67.7081,67.7081,67.6011,67.6595,11496.0
2023-09-26 09:55:00,69.57,69.74,69.57,69.7,34999.0,67.6789,67.8443,67.6789,67.8054,34999.0
2023-09-26 10:00:00,69.71,69.76,69.48,69.5,28653.0,67.8151,67.8638,67.5914,67.6108,28653.0
2023-09-26 10:05:00,69.48,69.51,69.39,69.45,13513.0,67.5914,67.6206,67.5038,67.5622,13513.0
2023-09-26 10:10:00,69.45,69.47,69.33,69.35,12404.0,67.5622,67.5817,67.4455,67.4649,12404.0
2023-09-26 10:15:00,69.35,69.35,69.25,69.28,11150.0,67.4649,67.4649,67.3676,67.3968,11150.0
2023-09-26 10:20:00,69.29,69.37,69.28,69.31,13343.0,67.4066,67.4844,67.3968,67.426,13343.0
2023-09-26 10:25:00,69.31,69.33,69.24,69.31,13009.0,67.426,67.4455,67.3579,67.426,13009.0
2023-09-26 10:30:00,69.3,69.34,69.24,69.26,21607.0,67.4163,67.4552,67.3579,67.3774,21607.0
2023-09-26 10:35:00,69.25,69.33,69.23,69.28,6808.0,67.3676,67.4455,67.3482,67.3968,6808.0
2023-09-26 10:40:00,69.28,69.36,69.28,69.36,7497.0,67.3968,67.4747,67.3968,67.4747,7497.0
2023-09-26 10:45:00,69.37,69.37,69.24,69.24,7587.0,67.4844,67.4844,67.3579,67.3579,7587.0
2023-09-26 10:50:00,69.24,69.26,69.2,69.23,9548.0,67.3579,67.3774,67.319,67.3482,9548.0
2023-09-26 10:55:00,69.24,69.24,69.13,69.24,9852.0,67.3579,67.3579,67.2509,67.3579,9852.0
2023-09-26 11:00:00,69.24,69.28,69.22,69.23,7792.0,67.3579,67.3968,67.3385,67.3482,7792.0
2023-09-26 11:05:00,69.22,69.22,69.14,69.16,9057.0,67.3385,67.3385,67.2606,67.2801,9057.0
2023-09-26 11:10:00,69.16,69.17,69.13,69.14,6467.0,67.2801,67.2898,67.2509,67.2606,6467.0
2023-09-26 11:15:00,69.15,69.19,69.14,69.19,8906.0,67.2704,67.3093,67.2606,67.3093,8906.0
2023-09-26 11:20:00,69.17,69.2,69.14,69.18,7936.0,67.2898,67.319,67.2606,67.2995,7936.0
2023-09-26 11:25:00,69.19,69.19,69.11,69.11,9224.0,67.3093,67.3093,67.2314,67.2314,9224.0
2023-09-26 11:30:00,69.09,69.19,69.05,69.15,20401.0,67.212,67.3093,67.1731,67.2704,20401.0
2023-09-26 11:35:00,69.16,69.16,69.08,69.1,14087.0,67.2801,67.2801,67.2023,67.2217,14087.0
2023-09-26 11:40:00,69.1,69.1,69.01,69.03,10766.0,67.2217,67.2217,67.1342,67.1536,10766.0
2023-09-26 11:45:00,69.03,69.03,68.9,68.93,18907.0,67.1536,67.1536,67.0272,67.0563,18907.0
2023-09-26 11:50:00,68.92,68.94,68.87,68.88,17069.0,67.0466,67.0661,66.998,67.0077,17069.0
2023-09-26 11:55:00,68.87,68.88,68.8,68.81,13371.0,66.998,67.0077,66.9299,66.9396,13371.0
2023-09-26 12:00:00,68.81,68.87,68.81,68.83,7707.0,66.9396,66.998,66.9396,66.9591,7707.0
2023-09-26 12:05:00,68.82,68.92,68.78,68.92,8977.0,66.9493,67.0466,66.9104,67.0466,8977.0
2023-09-26 12:10:00,68.92,68.97,68.89,68.89,5092.0,67.0466,67.0953,67.0174,67.0174,5092.0
2023-09-26 12:15:00,68.89,68.93,68.87,68.93,5400.0,67.0174,67.0563,66.998,67.0563,5400.0
2023-09-26 12:20:00,68.93,68.94,68.88,68.9,7044.0,67.0563,67.0661,67.0077,67.0272,7044.0
2023-09-26 12:25:00,68.89,68.9,68.87,68.89,4649.0,67.0174,67.0272,66.998,67.0174,4649.0
2023-09-26 12:30:00,68.88,68.92,68.87,68.9,21709.0,67.0077,67.0466,66.998,67.0272,21709.0
2023-09-26 12:35:00,68.9,68.99,68.89,68.99,7448.0,67.0272,67.1147,67.0174,67.1147,7448.0
2023-09-26 12:40:00,68.99,69.05,68.99,69.05,13528.0,67.1147,67.1731,67.1147,67.1731,13528.0
2023-09-26 12:45:00,69.04,69.06,69.03,69.04,6613.0,67.1634,67.1828,67.1536,67.1634,6613.0
2023-09-26 12:50:00,69.03,69.05,69.01,69.02,6754.0,67.1536,67.1731,67.1342,67.1439,6754.0
2023-09-26 12:55:00,69.02,69.03,68.99,69.02,4914.0,67.1439,67.1536,67.1147,67.1439,4914.0
2023-09-26 13:00:00,69.01,69.05,68.97,69.03,14423.0,67.1342,67.1731,67.0953,67.1536,14423.0
2023-09-26 13:05:00,69.01,69.06,68.93,69.06,8239.0,67.1342,67.1828,67.0563,67.1828,8239.0
2023-09-26 13:10:00,69.06,69.08,69.02,69.07,5165.0,67.1828,67.2023,67.1439,67.1925,5165.0
2023-09-26 13:15:00,69.08,69.08,68.98,68.98,4515.0,67.2023,67.2023,67.105,67.105,4515.0
2023-09-26 13:20:00,68.97,69.0,68.97,68.97,5833.0,67.0953,67.1244,67.0953,67.0953,5833.0
2023-09-26 13:25:00,68.97,69.0,68.94,68.94,7689.0,67.0953,67.1244,67.0661,67.0661,7689.0
2023-09-26 13:30:00,68.94,68.97,68.92,68.92,7358.0,67.0661,67.0953,67.0466,67.0466,7358.0
2023-09-26 13:35:00,68.91,68.92,68.85,68.87,7785.0,67.0369,67.0466,66.9785,66.998,7785.0
2023-09-26 13:40:00,68.87,68.9,68.83,68.86,6484.0,66.998,67.0272,66.9591,66.9882,6484.0
2023-09-26 13:45:00,68.86,68.91,68.85,68.86,7607.0,66.9882,67.0369,66.9785,66.9882,7607.0
2023-09-26 13:50:00,68.86,68.91,68.85,68.88,7810.0,66.9882,67.0369,66.9785,67.0077,7810.0
2023-09-26 13:55:00,68.87,68.94,68.85,68.93,5951.0,66.998,67.0661,66.9785,67.0563,5951.0
2023-09-26 14:00:00,68.93,68.94,68.88,68.91,5336.0,67.0563,67.0661,67.0077,67.0369,5336.0
2023-09-26 14:05:00,68.9,68.93,68.88,68.9,7994.0,67.0272,67.0563,67.0077,67.0272,7994.0
2023-09-26 14:10:00,68.9,68.92,68.84,68.88,8283.0,67.0272,67.0466,66.9688,67.0077,8283.0
2023-09-26 14:15:00,68.87,68.88,68.81,68.81,9896.0,66.998,67.0077,66.9396,66.9396,9896.0
2023-09-26 14:20:00,68.81,68.88,68.8,68.86,11854.0,66.9396,67.0077,66.9299,66.9882,11854.0
2023-09-26 14:25:00,68.86,68.86,68.81,68.84,13666.0,66.9882,66.9882,66.9396,66.9688,13666.0
2023-09-26 14:30:00,68.84,68.87,68.8,68.81,9722.0,66.9688,66.998,66.9299,66.9396,9722.0
2023-09-26 14:35:00,68.81,68.85,68.81,68.81,7856.0,66.9396,66.9785,66.9396,66.9396,7856.0
2023-09-26 14:40:00,68.81,68.84,68.79,68.8,8738.0,66.9396,66.9688,66.9201,66.9299,8738.0
2023-09-26 14:45:00,68.82,68.84,68.79,68.81,10084.0,66.9493,66.9688,66.9201,66.9396,10084.0
2023-09-26 14:50:00,68.82,68.82,68.75,68.78,12589.0,66.9493,66.9493,66.8812,66.9104,12589.0
2023-09-26 14:55:00,68.8,68.83,68.78,68.83,11289.0,66.9299,66.9591,66.9104,66.9591,11289.0
2023-09-26 15:00:00,68.82,68.83,68.75,68.75,13424.0,66.9493,66.9591,66.8812,66.8812,13424.0
2023-09-26 15:05:00,68.75,68.81,68.72,68.79,15524.0,66.8812,66.9396,66.852,66.9201,15524.0
2023-09-26 15:10:00,68.78,68.78,68.58,68.59,37417.0,66.9104,66.9104,66.7159,66.7256,37417.0
2023-09-26 15:15:00,68.59,68.59,68.5,68.51,30649.0,66.7256,66.7256,66.638,66.6478,30649.0
2023-09-26 15:20:00,68.51,68.54,68.44,68.44,21551.0,66.6478,66.6769,66.5797,66.5797,21551.0
2023-09-26 15:25:00,68.43,68.45,68.38,68.4,33899.0,66.5699,66.5894,66.5213,66.5407,33899.0
2023-09-26 15:30:00,68.4,68.47,68.37,68.4,40401.0,66.5407,66.6088,66.5116,66.5407,40401.0
2023-09-26 15:35:00,68.41,68.62,68.4,68.62,36631.0,66.5505,66.7548,66.5407,66.7548,36631.0
2023-09-26 15:40:00,68.62,68.74,68.6,68.73,19641.0,66.7548,66.8715,66.7353,66.8618,19641.0
2023-09-26 15:45:00,68.73,68.74,68.7,68.7,30509.0,66.8618,66.8715,66.8326,66.8326,30509.0
2023-09-26 15:50:00,68.7,68.8,68.64,68.71,81644.0,66.8326,66.9299,66.7742,66.8423,81644.0
2023-09-26 15:55:00,68.7,68.71,68.61,68.63,172816.0,66.8326,66.8423,66.745,66.7645,172816.0
2023-09-27 09:30:00,68.94,69.04,68.67,68.81,27460.0,67.0661,67.1634,66.8034,66.9396,27460.0
2023-09-27 09:35:00,68.8,68.87,68.68,68.69,3793.0,66.9299,66.998,66.8131,66.8229,3793.0
2023-09-27 09:40:00,68.65,68.66,68.34,68.54,14001.0,66.784,66.7937,66.4824,66.6769,14001.0
2023-09-27 09:45:00,68.59,68.59,68.36,68.39,18633.0,66.7256,66.7256,66.5018,66.531,18633.0
2023-09-27 09:50:00,68.39,68.54,68.39,68.46,13678.0,66.531,66.6769,66.531,66.5991,13678.0
2023-09-27 09:55:00,68.46,68.57,68.42,68.56,9326.0,66.5991,66.7061,66.5602,66.6964,9326.0
2023-09-27 10:00:00,68.57,68.64,68.55,68.56,12846.0,66.7061,66.7742,66.6867,66.6964,12846.0
2023-09-27 10:05:00,68.57,68.6,68.47,68.48,12687.0,66.7061,66.7353,66.6088,66.6186,12687.0
2023-09-27 10:10:00,68.48,68.49,68.29,68.29,10845.0,66.6186,66.6283,66.4337,66.4337,10845.0
2023-09-27 10:15:00,68.28,68.34,68.21,68.23,11312.0,66.424,66.4824,66.3559,66.3754,11312.0
2023-09-27 10:20:00,68.23,68.29,68.21,68.25,42960.0,66.3754,66.4337,66.3559,66.3948,42960.0
2023-09-27 10:25:00,68.26,68.38,68.25,68.37,23967.0,66.4046,66.5213,66.3948,66.5116,23967.0
2023-09-27 10:30:00,68.38,68.4,68.3,68.4,15979.0,66.5213,66.5407,66.4435,66.5407,15979.0
2023-09-27 10:35:00,68.4,68.42,68.33,68.34,7981.0,66.5407,66.5602,66.4727,66.4824,7981.0
2023-09-27 10:40:00,68.35,68.44,68.33,68.36,12778.0,66.4921,66.5797,66.4727,66.5018,12778.0
2023-09-27 10:45:00,68.36,68.37,68.3,68.34,10188.0,66.5018,66.5116,66.4435,66.4824,10188.0
2023-09-27 10:50:00,68.32,68.32,68.04,68.06,11305.0,66.4629,66.4629,66.1905,66.21,11305.0
2023-09-27 10:55:00,68.07,68.08,67.97,67.98,15053.0,66.2197,66.2294,66.1224,66.1322,15053.0
2023-09-27 11:00:00,67.97,68.09,67.95,68.09,14934.0,66.1224,66.2392,66.103,66.2392,14934.0
2023-09-27 11:05:00,68.07,68.15,68.0,68.15,16738.0,66.2197,66.2975,66.1516,66.2975,16738.0
2023-09-27 11:10:00,68.16,68.2,68.07,68.19,14947.0,66.3073,66.3462,66.2197,66.3365,14947.0
2023-09-27 11:15:00,68.18,68.21,68.12,68.19,10575.0,66.3267,66.3559,66.2684,66.3365,10575.0
2023-09-27 11:20:00,68.19,68.24,68.1,68.18,13444.0,66.3365,66.3851,66.2489,66.3267,13444.0
2023-09-27 11:25:00,68.16,68.25,68.15,68.23,10890.0,66.3073,66.3948,66.2975,66.3754,10890.0
2023-09-27 11:30:00,68.23,68.29,68.17,68.28,9524.0,66.3754,66.4337,66.317,66.424,9524.0
2023-09-27 11:35:00,68.29,68.3,68.2,68.23,7328.0,66.4337,66.4435,66.3462,66.3754,7328.0
2023-09-27 11:40:00,68.22,68.22,68.14,68.15,7885.0,66.3656,66.3656,66.2878,66.2975,7885.0
2023-09-27 11:45:00,68.16,68.16,68.03,68.07,10933.0,66.3073,66.3073,66.1808,66.2197,10933.0
2023-09-27 11:50:00,68.08,68.11,68.06,68.08,9724.0,66.2294,66.2586,66.21,66.2294,9724.0
2023-09-27 11:55:00,68.08,68.16,68.07,68.16,9754.0,66.2294,66.3073,66.2197,66.3073,9754.0
2023-09-27 12:00:00,68.18,68.18,67.99,68.0,7265.0,66.3267,66.3267,66.1419,66.1516,7265.0
2023-09-27 12:05:00,67.99,68.06,67.96,68.0,23099.0,66.1419,66.21,66.1127,66.1516,23099.0
2023-09-27 12:10:00,68.01,68.03,67.98,67.99,10603.0,66.1613,66.1808,66.1322,66.1419,10603.0
2023-09-27 12:15:00,67.98,68.0,67.96,67.99,6886.0,66.1322,66.1516,66.1127,66.1419,6886.0
2023-09-27 12:20:00,68.0,68.05,67.98,68.0,8619.0,66.1516,66.2003,66.1322,66.1516,8619.0
2023-09-27 12:25:00,68.01,68.04,67.97,68.02,17858.0,66.1613,66.1905,66.1224,66.1711,17858.0
2023-09-27 12:30:00,68.01,68.09,67.99,68.09,12775.0,66.1613,66.2392,66.1419,66.2392,12775.0
2023-09-27 12:35:00,68.09,68.11,68.05,68.05,7221.0,66.2392,66.2586,66.2003,66.2003,7221.0
2023-09-27 12:40:00,68.06,68.19,68.06,68.19,11359.0,66.21,66.3365,66.21,66.3365,11359.0
2023-09-27 12:45:00,68.2,68.22,68.17,68.17,6054.0,66.3462,66.3656,66.317,66.317,6054.0
2023-09-27 12:50:00,68.18,68.2,68.14,68.15,6313.0,66.3267,66.3462,66.2878,66.2975,6313.0
2023-09-27 12:55:00,68.16,68.16,68.09,68.11,15316.0,66.3073,66.3073,66.2392,66.2586,15316.0
2023-09-27 13:00:00,68.11,68.19,68.1,68.15,19150.0,66.2586,66.3365,66.2489,66.2975,19150.0
2023-09-27 13:05:00,68.16,68.16,68.07,68.11,11489.0,66.3073,66.3073,66.2197,66.2586,11489.0
2023-09-27 13:10:00,68.11,68.15,68.0,68.01,10526.0,66.2586,66.2975,66.1516,66.1613,10526.0
2023-09-27 13:15:00,68.01,68.02,67.92,67.96,11591.0,66.1613,66.1711,66.0738,66.1127,11591.0
2023-09-27 13:20:00,67.97,67.97,67.82,67.84,17714.0,66.1224,66.1224,65.9765,65.996,17714.0
2023-09-27 13:25:00,67.84,67.85,67.78,67.82,8024.0,65.996,66.0057,65.9376,65.9765,8024.0
2023-09-27 13:30:00,67.8,67.86,67.8,67.84,15305.0,65.9571,66.0154,65.9571,65.996,15305.0
2023-09-27 13:35:00,67.85,67.93,67.81,67.88,13651.0,66.0057,66.0835,65.9668,66.0349,13651.0
2023-09-27 13:40:00,67.87,67.87,67.76,67.81,7884.0,66.0252,66.0252,65.9181,65.9668,7884.0
2023-09-27 13:45:00,67.83,67.87,67.81,67.86,9200.0,65.9862,66.0252,65.9668,66.0154,9200.0
2023-09-27 13:50:00,67.87,67.93,67.85,67.93,6085.0,66.0252,66.0835,66.0057,66.0835,6085.0
2023-09-27 13:55:00,67.92,67.96,67.91,67.96,8794.0,66.0738,66.1127,66.0641,66.1127,8794.0
2023-09-27 14:00:00,67.96,67.98,67.92,67.95,8383.0,66.1127,66.1322,66.0738,66.103,8383.0
2023-09-27 14:05:00,67.96,67.99,67.93,67.93,9755.0,66.1127,66.1419,66.0835,66.0835,9755.0
2023-09-27 14:10:00,67.92,67.94,67.78,67.8,46669.0,66.0738,66.0933,65.9376,65.9571,46669.0
2023-09-27 14:15:00,67.78,67.96,67.78,67.83,37412.0,65.9376,66.1127,65.9376,65.9862,37412.0
2023-09-27 14:20:00,67.83,67.94,67.82,67.89,31808.0,65.9862,66.0933,65.9765,66.0446,31808.0
2023-09-27 14:25:00,67.89,68.08,67.88,68.06,47701.0,66.0446,66.2294,66.0349,66.21,47701.0
2023-09-27 14:30:00,68.05,68.17,68.05,68.13,20376.0,66.2003,66.317,66.2003,66.2781,20376.0
2023-09-27 14:35:00,68.14,68.23,68.14,68.23,11123.0,66.2878,66.3754,66.2878,66.3754,11123.0
2023-09-27 14:40:00,68.23,68.29,68.17,68.23,16818.0,66.3754,66.4337,66.317,66.3754,16818.0
2023-09-27 14:45:00,68.24,68.31,68.24,68.25,16580.0,66.3851,66.4532,66.3851,66.3948,16580.0
2023-09-27 14:50:00,68.24,68.26,68.19,68.23,16445.0,66.3851,66.4046,66.3365,66.3754,16445.0
2023-09-27 14:55:00,68.23,68.25,68.17,68.23,15758.0,66.3754,66.3948,66.317,66.3754,15758.0
2023-09-27 15:00:00,68.23,68.39,68.23,68.39,17175.0,66.3754,66.531,66.3754,66.531,17175.0
2023-09-27 15:05:00,68.39,68.53,68.38,68.5,15444.0,66.531,66.6672,66.5213,66.638,15444.0
2023-09-27 15:10:00,68.51,68.65,68.51,68.56,23562.0,66.6478,66.784,66.6478,66.6964,23562.0
2023-09-27 15:15:00,68.55,68.58,68.46,68.46,26274.0,66.6867,66.7159,66.5991,66.5991,26274.0
2023-09-27 15:20:00,68.46,68.49,68.43,68.43,17404.0,66.5991,66.6283,66.5699,66.5699,17404.0
2023-09-27 15:25:00,68.43,68.49,68.41,68.42,10461.0,66.5699,66.6283,66.5505,66.5602,10461.0
2023-09-27 15:30:00,68.42,68.42,68.36,68.4,15005.0,66.5602,66.5602,66.5018,66.5407,15005.0
2023-09-27 15:35:00,68.39,68.41,68.22,68.23,16236.0,66.531,66.5505,66.3656,66.3754,16236.0
2023-09-27 15:40:00,68.22,68.23,68.02,68.06,46150.0,66.3656,66.3754,66.1711,66.21,46150.0
2023-09-27 15:45:00,68.05,68.1,68.01,68.06,31975.0,66.2003,66.2489,66.1613,66.21,31975.0
2023-09-27 15:50:00,68.06,68.2,68.03,68.14,70742.0,66.21,66.3462,66.1808,66.2878,70742.0
2023-09-27 15:55:00,68.13,68.22,68.1,68.22,199448.0,66.2781,66.3656,66.2489,66.3656,199448.0
2023-09-28 09:30:00,67.21,67.77,67.07,67.48,72683.0,65.3831,65.9279,65.2469,65.6458,72683.0
2023-09-28 09:35:00,67.48,67.89,67.48,67.62,24294.0,65.6458,66.0446,65.6458,65.7819,24294.0
2023-09-28 09:40:00,67.56,67.64,67.18,67.2,35410.0,65.7236,65.8014,65.3539,65.3734,35410.0
2023-09-28 09:45:00,67.23,67.36,67.14,67.2,22386.0,65.4026,65.529,65.315,65.3734,22386.0
2023-09-28 09:50:00,67.19,67.41,67.19,67.32,29148.0,65.3636,65.5777,65.3636,65.4901,29148.0
2023-09-28 09:55:00,67.3,67.59,67.24,67.59,102881.0,65.4706,65.7528,65.4123,65.7528,102881.0
2023-09-28 10:00:00,67.61,67.83,67.61,67.75,52613.0,65.7722,65.9862,65.7722,65.9084,52613.0
2023-09-28 10:05:00,67.7,67.97,67.69,67.91,15753.0,65.8598,66.1224,65.85,66.0641,15753.0
2023-09-28 10:10:00,67.89,67.89,67.64,67.73,9315.0,66.0446,66.0446,65.8014,65.889,9315.0
2023-09-28 10:15:00,67.72,67.72,67.49,67.62,11207.0,65.8792,65.8792,65.6555,65.7819,11207.0
2023-09-28 10:20:00,67.63,67.66,67.51,67.58,16475.0,65.7917,65.8209,65.6749,65.743,16475.0
2023-09-28 10:25:00,67.6,67.69,67.54,67.54,10979.0,65.7625,65.85,65.7041,65.7041,10979.0
2023-09-28 10:30:00,67.54,67.54,67.4,67.45,10590.0,65.7041,65.7041,65.5679,65.6166,10590.0
2023-09-28 10:35:00,67.47,67.56,67.47,67.51,12103.0,65.636,65.7236,65.636,65.6749,12103.0
2023-09-28 10:40:00,67.5,67.6,67.42,67.59,9044.0,65.6652,65.7625,65.5874,65.7528,9044.0
2023-09-28 10:45:00,67.58,67.71,67.56,67.62,18230.0,65.743,65.8695,65.7236,65.7819,18230.0
2023-09-28 10:50:00,67.63,67.72,67.62,67.67,12266.0,65.7917,65.8792,65.7819,65.8306,12266.0
2023-09-28 10:55:00,67.64,67.71,67.63,67.7,14044.0,65.8014,65.8695,65.7917,65.8598,14044.0
2023-09-28 11:00:00,67.7,67.75,67.65,67.73,18663.0,65.8598,65.9084,65.8111,65.889,18663.0
2023-09-28 11:05:00,67.73,67.84,67.72,67.77,10587.0,65.889,65.996,65.8792,65.9279,10587.0
2023-09-28 11:10:00,67.76,67.79,67.72,67.78,16252.0,65.9181,65.9473,65.8792,65.9376,16252.0
2023-09-28 11:15:00,67.78,67.79,67.68,67.71,10172.0,65.9376,65.9473,65.8403,65.8695,10172.0
2023-09-28 11:20:00,67.7,67.8,67.67,67.8,15492.0,65.8598,65.9571,65.8306,65.9571,15492.0
2023-09-28 11:25:00,67.79,67.79,67.69,67.74,13855.0,65.9473,65.9473,65.85,65.8987,13855.0
2023-09-28 11:30:00,67.76,67.79,67.71,67.75,10895.0,65.9181,65.9473,65.8695,65.9084,10895.0
2023-09-28 11:35:00,67.73,67.85,67.68,67.85,52580.0,65.889,66.0057,65.8403,66.0057,52580.0
2023-09-28 11:40:00,67.85,67.97,67.84,67.88,19902.0,66.0057,66.1224,65.996,66.0349,19902.0
2023-09-28 11:45:00,67.86,67.95,67.83,67.95,45286.0,66.0154,66.103,65.9862,66.103,45286.0
2023-09-28 11:50:00,67.96,67.96,67.82,67.82,12164.0,66.1127,66.1127,65.9765,65.9765,12164.0
2023-09-28 11:55:00,67.83,67.9,67.74,67.86,13896.0,65.9862,66.0543,65.8987,66.0154,13896.0
2023-09-28 12:00:00,67.86,67.87,67.8,67.84,33175.0,66.0154,66.0252,65.9571,65.996,33175.0
2023-09-28 12:05:00,67.84,67.93,67.76,67.92,14722.0,65.996,66.0835,65.9181,66.0738,14722.0
2023-09-28 12:10:00,67.93,68.0,67.9,67.97,9235.0,66.0835,66.1516,66.0543,66.1224,9235.0
2023-09-28 12:15:00,67.98,68.05,67.95,68.05,6748.0,66.1322,66.2003,66.103,66.2003,6748.0
2023-09-28 12:20:00,68.05,68.24,68.05,68.14,97207.0,66.2003,66.3851,66.2003,66.2878,97207.0
2023-09-28 12:25:00,68.13,68.25,68.09,68.21,28476.0,66.2781,66.3948,66.2392,66.3559,28476.0
2023-09-28 12:30:00,68.2,68.24,68.03,68.06,9495.0,66.3462,66.3851,66.1808,66.21,9495.0
2023-09-28 12:35:00,68.06,68.09,68.04,68.04,20270.0,66.21,66.2392,66.1905,66.1905,20270.0
2023-09-28 12:40:00,68.05,68.15,68.05,68.07,29758.0,66.2003,66.2975,66.2003,66.2197,29758.0
2023-09-28 12:45:00,68.06,68.06,67.87,67.87,5045.0,66.21,66.21,66.0252,66.0252,5045.0
2023-09-28 12:50:00,67.89,67.94,67.82,67.82,12134.0,66.0446,66.0933,65.9765,65.9765,12134.0
2023-09-28 12:55:00,67.82,67.88,67.82,67.86,10247.0,65.9765,66.0349,65.9765,66.0154,10247.0
2023-09-28 13:00:00,67.84,67.91,67.7,67.7,20014.0,65.996,66.0641,65.8598,65.8598,20014.0
2023-09-28 13:05:00,67.7,67.75,67.65,67.71,9370.0,65.8598,65.9084,65.8111,65.8695,9370.0
2023-09-28 13:10:00,67.72,67.73,67.62,67.66,11135.0,65.8792,65.889,65.7819,65.8209,11135.0
2023-09-28 13:15:00,67.64,67.77,67.64,67.72,18549.0,65.8014,65.9279,65.8014,65.8792,18549.0
2023-09-28 13:20:00,67.72,67.75,67.69,67.71,13521.0,65.8792,65.9084,65.85,65.8695,13521.0
2023-09-28 13:25:00,67.73,67.73,67.62,67.63,8681.0,65.889,65.889,65.7819,65.7917,8681.0
2023-09-28 13:30:00,67.64,67.65,67.57,67.62,10678.0,65.8014,65.8111,65.7333,65.7819,10678.0
2023-09-28 13:35:00,67.62,67.69,67.6,67.68,11924.0,65.7819,65.85,65.7625,65.8403,11924.0
2023-09-28 13:40:00,67.69,67.69,67.62,67.64,12586.0,65.85,65.85,65.7819,65.8014,12586.0
2023-09-28 13:45:00,67.64,67.74,67.62,67.65,17538.0,65.8014,65.8987,65.7819,65.8111,17538.0
2023-09-28 13:50:00,67.64,67.68,67.59,67.59,19475.0,65.8014,65.8403,65.7528,65.7528,19475.0
2023-09-28 13:55:00,67.59,67.59,67.48,67.52,27381.0,65.7528,65.7528,65.6458,65.6847,27381.0
2023-09-28 14:00:00,67.52,67.57,67.49,67.54,43285.0,65.6847,65.7333,65.6555,65.7041,43285.0
2023-09-28 14:05:00,67.54,67.6,67.53,67.56,17348.0,65.7041,65.7625,65.6944,65.7236,17348.0
2023-09-28 14:10:00,67.56,67.6,67.53,67.57,11710.0,65.7236,65.7625,65.6944,65.7333,11710.0
2023-09-28 14:15:00,67.59,67.66,67.57,67.59,7508.0,65.7528,65.8209,65.7333,65.7528,7508.0
2023-09-28 14:20:00,67.59,67.59,67.53,67.54,9059.0,65.7528,65.7528,65.6944,65.7041,9059.0
2023-09-28 14:25:00,67.53,67.62,67.53,67.56,12521.0,65.6944,65.7819,65.6944,65.7236,12521.0
2023-09-28 14:30:00,67.58,67.64,67.54,67.54,12790.0,65.743,65.8014,65.7041,65.7041,12790.0
2023-09-28 14:35:00,67.53,67.53,67.41,67.5,18827.0,65.6944,65.6944,65.5777,65.6652,18827.0
2023-09-28 14:40:00,67.5,67.61,67.48,67.58,16594.0,65.6652,65.7722,65.6458,65.743,16594.0
2023-09-28 14:45:00,67.58,67.6,67.47,67.52,13363.0,65.743,65.7625,65.636,65.6847,13363.0
2023-09-28 14:50:00,67.52,67.57,67.47,67.52,23064.0,65.6847,65.7333,65.636,65.6847,23064.0
2023-09-28 14:55:00,67.52,67.55,67.48,67.53,33223.0,65.6847,65.7139,65.6458,65.6944,33223.0
2023-09-28 15:00:00,67.52,67.57,67.48,67.57,47152.0,65.6847,65.7333,65.6458,65.7333,47152.0
2023-09-28 15:05:00,67.57,67.78,67.56,67.75,27579.0,65.7333,65.9376,65.7236,65.9084,27579.0
2023-09-28 15:10:00,67.76,67.9,67.76,67.89,22356.0,65.9181,66.0543,65.9181,66.0446,22356.0
2023-09-28 15:15:00,67.9,67.97,67.88,67.95,25121.0,66.0543,66.1224,66.0349,66.103,25121.0
2023-09-28 15:20:00,67.95,68.0,67.88,67.9,39637.0,66.103,66.1516,66.0349,66.0543,39637.0
2023-09-28 15:25:00,67.91,67.99,67.89,67.95,49962.0,66.0641,66.1419,66.0446,66.103,49962.0
2023-09-28 15:30:00,67.95,67.98,67.84,67.95,59771.0,66.103,66.1322,65.996,66.103,59771.0
2023-09-28 15:35:00,67.95,67.98,67.79,67.84,38776.0,66.103,66.1322,65.9473,65.996,38776.0
2023-09-28 15:40:00,67.83,67.96,67.82,67.86,51272.0,65.9862,66.1127,65.9765,66.0154,51272.0
2023-09-28 15:45:00,67.86,67.94,67.81,67.84,92110.0,66.0154,66.0933,65.9668,65.996,92110.0
2023-09-28 15:50:00,67.84,67.94,67.77,67.78,206560.0,65.996,66.0933,65.9279,65.9376,206560.0
2023-09-28 15:55:00,67.79,67.86,67.74,67.83,359031.0,65.9473,66.0154,65.8987,65.9862,359031.0
2023-09-29 09:30:00,68.03,68.23,67.98,68.07,28444.0,66.1808,66.3754,66.1322,66.2197,28444.0
2023-09-29 09:35:00,68.08,68.21,68.01,68.13,18468.0,66.2294,66.3559,66.1613,66.2781,18468.0
2023-09-29 09:40:00,68.11,68.12,67.91,67.91,19976.0,66.2586,66.2684,66.0641,66.0641,19976.0
2023-09-29 09:45:00,67.93,67.93,67.73,67.82,14626.0,66.0835,66.0835,65.889,65.9765,14626.0
2023-09-29 09:50:00,67.81,67.97,67.77,67.95,28522.0,65.9668,66.1224,65.9279,66.103,28522.0
2023-09-29 09:55:00,67.95,68.17,67.91,68.17,37938.0,66.103,66.317,66.0641,66.317,37938.0
2023-09-29 10:00:00,68.19,68.24,68.11,68.15,17177.0,66.3365,66.3851,66.2586,66.2975,17177.0
2023-09-29 10:05:00,68.16,68.34,68.13,68.33,16766.0,66.3073,66.4824,66.2781,66.4727,16766.0
2023-09-29 10:10:00,68.35,68.37,68.18,68.19,9059.0,66.4921,66.5116,66.3267,66.3365,9059.0
2023-09-29 10:15:00,68.18,68.21,68.14,68.18,11763.0,66.3267,66.3559,66.2878,66.3267,11763.0
2023-09-29 10:20:00,68.19,68.21,68.07,68.08,9009.0,66.3365,66.3559,66.2197,66.2294,9009.0
2023-09-29 10:25:00,68.09,68.15,68.07,68.08,6343.0,66.2392,66.2975,66.2197,66.2294,6343.0
2023-09-29 10:30:00,68.1,68.19,68.1,68.18,4354.0,66.2489,66.3365,66.2489,66.3267,4354.0
2023-09-29 10:35:00,68.17,68.19,68.1,68.13,6721.0,66.317,66.3365,66.2489,66.2781,6721.0
2023-09-29 10:40:00,68.13,68.22,68.12,68.22,11206.0,66.2781,66.3656,66.2684,66.3656,11206.0
2023-09-29 10:45:00,68.23,68.3,68.23,68.27,13448.0,66.3754,66.4435,66.3754,66.4143,13448.0
2023-09-29 10:50:00,68.27,68.41,68.25,68.4,13228.0,66.4143,66.5505,66.3948,66.5407,13228.0
2023-09-29 10:55:00,68.4,68.41,68.17,68.17,5885.0,66.5407,66.5505,66.317,66.317,5885.0
2023-09-29 11:00:00,68.2,68.22,68.16,68.2,7329.0,66.3462,66.3656,66.3073,66.3462,7329.0
2023-09-29 11:05:00,68.2,68.29,68.19,68.27,4600.0,66.3462,66.4337,66.3365,66.4143,4600.0
2023-09-29 11:10:00,68.29,68.33,68.23,68.23,8952.0,66.4337,66.4727,66.3754,66.3754,8952.0
2023-09-29 11:15:00,68.22,68.28,68.19,68.28,7293.0,66.3656,66.424,66.3365,66.424,7293.0
2023-09-29 11:20:00,68.26,68.39,68.26,68.38,6593.0,66.4046,66.531,66.4046,66.5213,6593.0
2023-09-29 11:25:00,68.39,68.39,68.16,68.17,10523.0,66.531,66.531,66.3073,66.317,10523.0
2023-09-29 11:30:00,68.17,68.21,68.08,68.09,7298.0,66.317,66.3559,66.2294,66.2392,7298.0
2023-09-29 11:35:00,68.11,68.12,67.99,68.04,8693.0,66.2586,66.2684,66.1419,66.1905,8693.0
2023-09-29 11:40:00,68.02,68.05,67.9,67.93,9260.0,66.1711,66.2003,66.0543,66.0835,9260.0
2023-09-29 11:45:00,67.95,67.99,67.92,67.98,5205.0,66.103,66.1419,66.0738,66.1322,5205.0
2023-09-29 11:50:00,67.97,68.03,67.91,67.97,6842.0,66.1224,66.1808,66.0641,66.1224,6842.0
2023-09-29 11:55:00,67.99,68.05,67.98,67.99,5299.0,66.1419,66.2003,66.1322,66.1419,5299.0
2023-09-29 12:00:00,68.0,68.08,67.94,68.07,9715.0,66.1516,66.2294,66.0933,66.2197,9715.0
2023-09-29 12:05:00,68.09,68.14,68.09,68.1,8730.0,66.2392,66.2878,66.2392,66.2489,8730.0
2023-09-29 12:10:00,68.1,68.16,68.0,68.03,11785.0,66.2489,66.3073,66.1516,66.1808,11785.0
2023-09-29 12:15:00,68.02,68.16,68.02,68.16,6214.0,66.1711,66.3073,66.1711,66.3073,6214.0
2023-09-29 12:20:00,68.16,68.22,68.14,68.19,6371.0,66.3073,66.3656,66.2878,66.3365,6371.0
2023-09-29 12:25:00,68.19,68.23,68.19,68.2,9154.0,66.3365,66.3754,66.3365,66.3462,9154.0
2023-09-29 12:30:00,68.21,68.24,68.17,68.2,6989.0,66.3559,66.3851,66.317,66.3462,6989.0
2023-09-29 12:35:00,68.18,68.22,68.12,68.14,6123.0,66.3267,66.3656,66.2684,66.2878,6123.0
2023-09-29 12:40:00,68.14,68.19,68.07,68.08,6573.0,66.2878,66.3365,66.2197,66.2294,6573.0
2023-09-29 12:45:00,68.09,68.12,67.97,68.0,7209.0,66.2392,66.2684,66.1224,66.1516,7209.0
2023-09-29 12:50:00,68.0,68.01,67.96,67.96,6107.0,66.1516,66.1613,66.1127,66.1127,6107.0
2023-09-29 12:55:00,67.95,68.01,67.93,67.98,9919.0,66.103,66.1613,66.0835,66.1322,9919.0
2023-09-29 13:00:00,67.99,67.99,67.88,67.91,9958.0,66.1419,66.1419,66.0349,66.0641,9958.0
2023-09-29 13:05:00,67.92,67.93,67.76,67.79,11898.0,66.0738,66.0835,65.9181,65.9473,11898.0
2023-09-29 13:10:00,67.77,67.8,67.72,67.74,6991.0,65.9279,65.9571,65.8792,65.8987,6991.0
2023-09-29 13:15:00,67.72,67.76,67.69,67.75,6745.0,65.8792,65.9181,65.85,65.9084,6745.0
2023-09-29 13:20:00,67.75,67.85,67.75,67.79,17999.0,65.9084,66.0057,65.9084,65.9473,17999.0
2023-09-29 13:25:00,67.8,67.86,67.79,67.82,12543.0,65.9571,66.0154,65.9473,65.9765,12543.0
2023-09-29 13:30:00,67.81,67.84,67.76,67.79,5773.0,65.9668,65.996,65.9181,65.9473,5773.0
2023-09-29 13:35:00,67.8,67.8,67.74,67.77,12849.0,65.9571,65.9571,65.8987,65.9279,12849.0
2023-09-29 13:40:00,67.77,67.81,67.72,67.8,4261.0,65.9279,65.9668,65.8792,65.9571,4261.0
2023-09-29 13:45:00,67.78,67.78,67.68,67.68,5823.0,65.9376,65.9376,65.8403,65.8403,5823.0
2023-09-29 13:50:00,67.67,67.74,67.64,67.7,7389.0,65.8306,65.8987,65.8014,65.8598,7389.0
2023-09-29 13:55:00,67.7,67.71,67.65,67.67,9910.0,65.8598,65.8695,65.8111,65.8306,9910.0
2023-09-29 14:00:00,67.67,67.74,67.64,67.74,9380.0,65.8306,65.8987,65.8014,65.8987,9380.0
2023-09-29 14:05:00,67.73,67.76,67.68,67.7,11361.0,65.889,65.9181,65.8403,65.8598,11361.0
2023-09-29 14:10:00,67.7,67.73,67.68,67.71,5975.0,65.8598,65.889,65.8403,65.8695,5975.0
2023-09-29 14:15:00,67.72,67.74,67.57,67.57,14708.0,65.8792,65.8987,65.7333,65.7333,14708.0
2023-09-29 14:20:00,67.57,67.64,67.56,67.64,6201.0,65.7333,65.8014,65.7236,65.8014,6201.0
2023-09-29 14:25:00,67.65,67.68,67.5,67.5,11408.0,65.8111,65.8403,65.6652,65.6652,11408.0
2023-09-29 14:30:00,67.49,67.57,67.49,67.56,9929.0,65.6555,65.7333,65.6555,65.7236,9929.0
2023-09-29 14:35:00,67.55,67.59,67.54,67.58,5180.0,65.7139,65.7528,65.7041,65.743,5180.0
2023-09-29 14:40:00,67.59,67.74,67.58,67.73,9753.0,65.7528,65.8987,65.743,65.889,9753.0
2023-09-29 14:45:00,67.72,67.76,67.67,67.68,9380.0,65.8792,65.9181,65.8306,65.8403,9380.0
2023-09-29 14:50:00,67.68,67.71,67.65,67.7,9761.0,65.8403,65.8695,65.8111,65.8598,9761.0
2023-09-29 14:55:00,67.71,67.84,67.71,67.83,9933.0,65.8695,65.996,65.8695,65.9862,9933.0
2023-09-29 15:00:00,67.86,67.89,67.7,67.71,12422.0,66.0154,66.0446,65.8598,65.8695,12422.0
2023-09-29 15:05:00,67.71,67.8,67.71,67.72,17462.0,65.8695,65.9571,65.8695,65.8792,17462.0
2023-09-29 15:10:00,67.7,67.84,67.69,67.78,17901.0,65.8598,65.996,65.85,65.9376,17901.0
2023-09-29 15:15:00,67.8,67.91,67.75,67.88,16081.0,65.9571,66.0641,65.9084,66.0349,16081.0
2023-09-29 15:20:00,67.88,67.88,67.76,67.76,13800.0,66.0349,66.0349,65.9181,65.9181,13800.0
2023-09-29 15:25:00,67.77,67.78,67.68,67.73,17541.0,65.9279,65.9376,65.8403,65.889,17541.0
2023-09-29 15:30:00,67.73,67.74,67.66,67.67,17370.0,65.889,65.8987,65.8209,65.8306,17370.0
2023-09-29 15:35:00,67.65,67.74,67.62,67.74,20337.0,65.8111,65.8987,65.7819,65.8987,20337.0
2023-09-29 15:40:00,67.74,67.77,67.7,67.71,18091.0,65.8987,65.9279,65.8598,65.8695,18091.0
2023-09-29 15:45:00,67.71,67.86,67.7,67.85,32924.0,65.8695,66.0154,65.8598,66.0057,32924.0
2023-09-29 15:50:00,67.84,67.99,67.83,67.87,122362.0,65.996,66.1419,65.9862,66.0252,122362.0
2023-09-29 15:55:00,67.86,67.86,67.62,67.73,253591.0,66.0154,66.0154,65.7819,65.889,253591.0
2023-10-02 09:30:00,67.63,67.99,67.47,67.99,46123.0,65.7917,66.1419,65.636,66.1419,46123.0
2023-10-02 09:35:00,67.95,67.97,67.76,67.78,7658.0,66.103,66.1224,65.9181,65.9376,7658.0
2023-10-02 09:40:00,67.78,67.78,67.71,67.74,7242.0,65.9376,65.9376,65.8695,65.8987,7242.0
2023-10-02 09:45:00,67.74,67.75,67.65,67.73,10505.0,65.8987,65.9084,65.8111,65.889,10505.0
2023-10-02 09:50:00,67.72,67.72,67.63,67.67,19039.0,65.8792,65.8792,65.7917,65.8306,19039.0
2023-10-02 09:55:00,67.67,67.78,67.63,67.69,29680.0,65.8306,65.9376,65.7917,65.85,29680.0
2023-10-02 10:00:00,67.66,67.9,67.62,67.87,18112.0,65.8209,66.0543,65.7819,66.0252,18112.0
2023-10-02 10:05:00,67.85,67.89,67.72,67.72,12016.0,66.0057,66.0446,65.8792,65.8792,12016.0
2023-10-02 10:10:00,67.7,67.73,67.58,67.59,19492.0,65.8598,65.889,65.743,65.7528,19492.0
2023-10-02 10:15:00,67.6,67.71,67.59,67.6,11993.0,65.7625,65.8695,65.7528,65.7625,11993.0
2023-10-02 10:20:00,67.61,67.64,67.54,67.57,12508.0,65.7722,65.8014,65.7041,65.7333,12508.0
2023-10-02 10:25:00,67.57,67.6,67.45,67.46,12348.0,65.7333,65.7625,65.6166,65.6263,12348.0
2023-10-02 10:30:00,67.46,67.52,67.41,67.52,7006.0,65.6263,65.6847,65.5777,65.6847,7006.0
2023-10-02 10:35:00,67.51,67.53,67.44,67.48,11607.0,65.6749,65.6944,65.6068,65.6458,11607.0
2023-10-02 10:40:00,67.47,67.5,67.31,67.4,11464.0,65.636,65.6652,65.4804,65.5679,11464.0
2023-10-02 10:45:00,67.4,67.41,67.31,67.33,14783.0,65.5679,65.5777,65.4804,65.4998,14783.0
2023-10-02 10:50:00,67.33,67.39,67.3,67.31,7928.0,65.4998,65.5582,65.4706,65.4804,7928.0
2023-10-02 10:55:00,67.3,67.34,67.21,67.27,18310.0,65.4706,65.5096,65.3831,65.4415,18310.0
2023-10-02 11:00:00,67.27,67.46,67.26,67.37,11513.0,65.4415,65.6263,65.4317,65.5387,11513.0
2023-10-02 11:05:00,67.34,67.35,67.26,67.28,13952.0,65.5096,65.5193,65.4317,65.4512,13952.0
2023-10-02 11:10:00,67.29,67.37,67.26,67.34,14850.0,65.4609,65.5387,65.4317,65.5096,14850.0
2023-10-02 11:15:00,67.33,67.46,67.33,67.46,15588.0,65.4998,65.6263,65.4998,65.6263,15588.0
2023-10-02 11:20:00,67.45,67.66,67.45,67.65,8944.0,65.6166,65.8209,65.6166,65.8111,8944.0
2023-10-02 11:25:00,67.66,67.7,67.64,67.69,6499.0,65.8209,65.8598,65.8014,65.85,6499.0
2023-10-02 11:30:00,67.68,67.73,67.62,67.69,5421.0,65.8403,65.889,65.7819,65.85,5421.0
2023-10-02 11:35:00,67.7,67.71,67.57,67.58,5861.0,65.8598,65.8695,65.7333,65.743,5861.0
2023-10-02 11:40:00,67.57,67.63,67.52,67.58,9295.0,65.7333,65.7917,65.6847,65.743,9295.0
2023-10-02 11:45:00,67.56,67.58,67.47,67.47,5700.0,65.7236,65.743,65.636,65.636,5700.0
2023-10-02 11:50:00,67.48,67.5,67.33,67.35,9377.0,65.6458,65.6652,65.4998,65.5193,9377.0
2023-10-02 11:55:00,67.34,67.41,67.29,67.38,6957.0,65.5096,65.5777,65.4609,65.5485,6957.0
2023-10-02 12:00:00,67.4,67.42,67.38,67.41,7812.0,65.5679,65.5874,65.5485,65.5777,7812.0
2023-10-02 12:05:00,67.41,67.41,67.33,67.33,5700.0,65.5777,65.5777,65.4998,65.4998,5700.0
2023-10-02 12:10:00,67.32,67.45,67.32,67.45,7284.0,65.4901,65.6166,65.4901,65.6166,7284.0
2023-10-02 12:15:00,67.44,67.48,67.42,67.46,6445.0,65.6068,65.6458,65.5874,65.6263,6445.0
2023-10-02 12:20:00,67.46,67.47,67.44,67.47,3134.0,65.6263,65.636,65.6068,65.636,3134.0
2023-10-02 12:25:00,67.49,67.51,67.38,67.42,6298.0,65.6555,65.6749,65.5485,65.5874,6298.0
2023-10-02 12:30:00,67.39,67.46,67.37,67.45,6374.0,65.5582,65.6263,65.5387,65.6166,6374.0
2023-10-02 12:35:00,67.47,67.49,67.4,67.45,5619.0,65.636,65.6555,65.5679,65.6166,5619.0
2023-10-02 12:40:00,67.44,67.46,67.4,67.42,7065.0,65.6068,65.6263,65.5679,65.5874,7065.0
2023-10-02 12:45:00,67.45,67.48,67.33,67.33,8535.0,65.6166,65.6458,65.4998,65.4998,8535.0
2023-10-02 12:50:00,67.34,67.38,67.33,67.36,8516.0,65.5096,65.5485,65.4998,65.529,8516.0
2023-10-02 12:55:00,67.38,67.39,67.33,67.37,4593.0,65.5485,65.5582,65.4998,65.5387,4593.0
2023-10-02 13:00:00,67.36,67.47,67.36,67.42,6943.0,65.529,65.636,65.529,65.5874,6943.0
2023-10-02 13:05:00,67.43,67.46,67.41,67.43,6891.0,65.5971,65.6263,65.5777,65.5971,6891.0
2023-10-02 13:10:00,67.43,67.45,67.36,67.4,6978.0,65.5971,65.6166,65.529,65.5679,6978.0
2023-10-02 13:15:00,67.41,67.54,67.4,67.54,9856.0,65.5777,65.7041,65.5679,65.7041,9856.0
2023-10-02 13:20:00,67.54,67.57,67.51,67.56,8740.0,65.7041,65.7333,65.6749,65.7236,8740.0
2023-10-02 13:25:00,67.56,67.56,67.52,67.52,13557.0,65.7236,65.7236,65.6847,65.6847,13557.0
2023-10-02 13:30:00,67.53,67.54,67.45,67.5,10525.0,65.6944,65.7041,65.6166,65.6652,10525.0
2023-10-02 13:35:00,67.51,67.62,67.5,67.62,31355.0,65.6749,65.7819,65.6652,65.7819,31355.0
2023-10-02 13:40:00,67.61,67.66,67.6,67.6,8260.0,65.7722,65.8209,65.7625,65.7625,8260.0
2023-10-02 13:45:00,67.61,67.63,67.57,67.59,14803.0,65.7722,65.7917,65.7333,65.7528,14803.0
2023-10-02 13:50:00,67.58,67.62,67.58,67.58,8478.0,65.743,65.7819,65.743,65.743,8478.0
2023-10-02 13:55:00,67.59,67.62,67.58,67.6,6588.0,65.7528,65.7819,65.743,65.7625,6588.0
2023-10-02 14:00:00,67.61,67.62,67.55,67.58,8507.0,65.7722,65.7819,65.7139,65.743,8507.0
2023-10-02 14:05:00,67.6,67.68,67.59,67.68,8788.0,65.7625,65.8403,65.7528,65.8403,8788.0
2023-10-02 14:10:00,67.69,67.8,67.69,67.79,15556.0,65.85,65.9571,65.85,65.9473,15556.0
2023-10-02 14:15:00,67.78,67.78,67.66,67.67,13554.0,65.9376,65.9376,65.8209,65.8306,13554.0
2023-10-02 14:20:00,67.67,67.67,67.55,67.58,10089.0,65.8306,65.8306,65.7139,65.743,10089.0
2023-10-02 14:25:00,67.58,67.58,67.51,67.51,10778.0,65.743,65.743,65.6749,65.6749,10778.0
2023-10-02 14:30:00,67.51,67.59,67.5,67.57,6749.0,65.6749,65.7528,65.6652,65.7333,6749.0
2023-10-02 14:35:00,67.58,67.58,67.52,67.53,6304.0,65.743,65.743,65.6847,65.6944,6304.0
2023-10-02 14:40:00,67.52,67.54,67.5,67.52,5866.0,65.6847,65.7041,65.6652,65.6847,5866.0
2023-10-02 14:45:00,67.53,67.56,67.49,67.53,7830.0,65.6944,65.7236,65.6555,65.6944,7830.0
2023-10-02 14:50:00,67.54,67.58,67.52,67.52,11855.0,65.7041,65.743,65.6847,65.6847,11855.0
2023-10-02 14:55:00,67.51,67.58,67.49,67.56,7360.0,65.6749,65.743,65.6555,65.7236,7360.0
2023-10-02 15:00:00,67.55,67.61,67.52,67.59,24072.0,65.7139,65.7722,65.6847,65.7528,24072.0
2023-10-02 15:05:00,67.59,67.63,67.54,67.59,12476.0,65.7528,65.7917,65.7041,65.7528,12476.0
2023-10-02 15:10:00,67.59,67.61,67.47,67.53,17304.0,65.7528,65.7722,65.636,65.6944,17304.0
2023-10-02 15:15:00,67.52,67.58,67.51,67.51,12947.0,65.6847,65.743,65.6749,65.6749,12947.0
2023-10-02 15:20:00,67.49,67.66,67.47,67.65,15965.0,65.6555,65.8209,65.636,65.8111,15965.0
2023-10-02 15:25:00,67.65,67.65,67.58,67.6,13587.0,65.8111,65.8111,65.743,65.7625,13587.0
2023-10-02 15:30:00,67.6,67.72,67.6,67.71,33046.0,65.7625,65.8792,65.7625,65.8695,33046.0
2023-10-02 15:35:00,67.71,67.76,67.67,67.76,27201.0,65.8695,65.9181,65.8306,65.9181,27201.0
2023-10-02 15:40:00,67.74,67.76,67.68,67.68,32003.0,65.8987,65.9181,65.8403,65.8403,32003.0
2023-10-02 15:45:00,67.68,67.72,67.65,67.66,33267.0,65.8403,65.8792,65.8111,65.8209,33267.0
2023-10-02 15:50:00,67.65,67.71,67.57,67.71,87548.0,65.8111,65.8695,65.7333,65.8695,87548.0
2023-10-02 15:55:00,67.73,67.82,67.71,67.75,169825.0,65.889,65.9765,65.8695,65.9084,169825.0
2023-10-03 09:30:00,67.44,67.62,67.25,67.62,38191.0,65.6068,65.7819,65.422,65.7819,38191.0
2023-10-03 09:35:00,67.62,67.68,67.51,67.61,12265.0,65.7819,65.8403,65.6749,65.7722,12265.0
2023-10-03 09:40:00,67.6,67.66,67.44,67.64,10839.0,65.7625,65.8209,65.6068,65.8014,10839.0
2023-10-03 09:45:00,67.63,67.89,67.57,67.89,5439.0,65.7917,66.0446,65.7333,66.0446,5439.0
2023-10-03 09:50:00,67.86,67.96,67.83,67.9,4714.0,66.0154,66.1127,65.9862,66.0543,4714.0
2023-10-03 09:55:00,67.92,67.92,67.84,67.87,20318.0,66.0738,66.0738,65.996,66.0252,20318.0
2023-10-03 10:00:00,67.84,67.84,67.55,67.55,14434.0,65.996,65.996,65.7139,65.7139,14434.0
2023-10-03 10:05:00,67.53,67.54,67.41,67.41,10993.0,65.6944,65.7041,65.5777,65.5777,10993.0
2023-10-03 10:10:00,67.4,67.54,67.38,67.42,10376.0,65.5679,65.7041,65.5485,65.5874,10376.0
2023-10-03 10:15:00,67.4,67.4,67.2,67.25,8858.0,65.5679,65.5679,65.3734,65.422,8858.0
2023-10-03 10:20:00,67.24,67.35,67.23,67.32,11380.0,65.4123,65.5193,65.4026,65.4901,11380.0
2023-10-03 10:25:00,67.34,67.41,67.33,67.34,11093.0,65.5096,65.5777,65.4998,65.5096,11093.0
2023-10-03 10:30:00,67.32,67.44,67.3,67.4,6852.0,65.4901,65.6068,65.4706,65.5679,6852.0
2023-10-03 10:35:00,67.4,67.43,67.27,67.27,7058.0,65.5679,65.5971,65.4415,65.4415,7058.0
2023-10-03 10:40:00,67.28,67.4,67.28,67.37,6427.0,65.4512,65.5679,65.4512,65.5387,6427.0
2023-10-03 10:45:00,67.37,67.37,67.26,67.33,8142.0,65.5387,65.5387,65.4317,65.4998,8142.0
2023-10-03 10:50:00,67.31,67.37,67.3,67.35,6055.0,65.4804,65.5387,65.4706,65.5193,6055.0
2023-10-03 10:55:00,67.35,67.42,67.32,67.34,21436.0,65.5193,65.5874,65.4901,65.5096,21436.0
2023-10-03 11:00:00,67.33,67.37,67.2,67.21,8339.0,65.4998,65.5387,65.3734,65.3831,8339.0
2023-10-03 11:05:00,67.2,67.29,67.16,67.23,7362.0,65.3734,65.4609,65.3345,65.4026,7362.0
2023-10-03 11:10:00,67.25,67.31,67.24,67.31,6735.0,65.422,65.4804,65.4123,65.4804,6735.0
2023-10-03 11:15:00,67.31,67.38,67.3,67.38,8058.0,65.4804,65.5485,65.4706,65.5485,8058.0
2023-10-03 11:20:00,67.37,67.45,67.35,67.36,7421.0,65.5387,65.6166,65.5193,65.529,7421.0
2023-10-03 11:25:00,67.35,67.35,67.27,67.29,5886.0,65.5193,65.5193,65.4415,65.4609,5886.0
2023-10-03 11:30:00,67.28,67.33,67.22,67.22,7000.0,65.4512,65.4998,65.3928,65.3928,7000.0
2023-10-03 11:35:00,67.21,67.25,67.18,67.25,8371.0,65.3831,65.422,65.3539,65.422,8371.0
2023-10-03 11:40:00,67.26,67.31,67.25,67.29,8014.0,65.4317,65.4804,65.422,65.4609,8014.0
2023-10-03 11:45:00,67.28,67.3,67.21,67.24,8560.0,65.4512,65.4706,65.3831,65.4123,8560.0
2023-10-03 11:50:00,67.23,67.28,67.21,67.21,9459.0,65.4026,65.4512,65.3831,65.3831,9459.0
2023-10-03 11:55:00,67.21,67.28,67.21,67.25,9825.0,65.3831,65.4512,65.3831,65.422,9825.0
2023-10-03 12:00:00,67.27,67.43,67.26,67.41,10077.0,65.4415,65.5971,65.4317,65.5777,10077.0
2023-10-03 12:05:00,67.39,67.4,67.3,67.31,8032.0,65.5582,65.5679,65.4706,65.4804,8032.0
2023-10-03 12:10:00,67.3,67.31,67.23,67.28,8750.0,65.4706,65.4804,65.4026,65.4512,8750.0
2023-10-03 12:15:00,67.27,67.35,67.25,67.32,4220.0,65.4415,65.5193,65.422,65.4901,4220.0
2023-10-03 12:20:00,67.32,67.33,67.26,67.33,4237.0,65.4901,65.4998,65.4317,65.4998,4237.0
2023-10-03 12:25:00,67.32,67.39,67.32,67.37,8820.0,65.4901,65.5582,65.4901,65.5387,8820.0
2023-10-03 12:30:00,67.38,67.4,67.34,67.34,5612.0,65.5485,65.5679,65.5096,65.5096,5612.0
2023-10-03 12:35:00,67.33,67.33,67.27,67.3,4356.0,65.4998,65.4998,65.4415,65.4706,4356.0
2023-10-03 12:40:00,67.31,67.36,67.22,67.22,16008.0,65.4804,65.529,65.3928,65.3928,16008.0
2023-10-03 12:45:00,67.24,67.26,67.23,67.26,2400.0,65.4123,65.4317,65.4026,65.4317,2400.0
2023-10-03 12:50:00,67.25,67.28,67.22,67.24,4690.0,65.422,65.4512,65.3928,65.4123,4690.0
2023-10-03 12:55:00,67.23,67.31,67.22,67.28,4124.0,65.4026,65.4804,65.3928,65.4512,4124.0
2023-10-03 13:00:00,67.29,67.36,67.29,67.33,5383.0,65.4609,65.529,65.4609,65.4998,5383.0
2023-10-03 13:05:00,67.33,67.33,67.24,67.24,5600.0,65.4998,65.4998,65.4123,65.4123,5600.0
2023-10-03 13:10:00,67.23,67.3,67.22,67.28,6462.0,65.4026,65.4706,65.3928,65.4512,6462.0
2023-10-03 13:15:00,67.29,67.32,67.24,67.25,5600.0,65.4609,65.4901,65.4123,65.422,5600.0
2023-10-03 13:20:00,67.22,67.27,67.19,67.26,6399.0,65.3928,65.4415,65.3636,65.4317,6399.0
2023-10-03 13:25:00,67.25,67.26,67.18,67.2,5293.0,65.422,65.4317,65.3539,65.3734,5293.0
2023-10-03 13:30:00,67.19,67.2,67.16,67.17,6667.0,65.3636,65.3734,65.3345,65.3442,6667.0
2023-10-03 13:35:00,67.16,67.16,67.1,67.11,10346.0,65.3345,65.3345,65.2761,65.2858,10346.0
2023-10-03 13:40:00,67.12,67.18,67.12,67.15,3696.0,65.2955,65.3539,65.2955,65.3247,3696.0
2023-10-03 13:45:00,67.14,67.15,67.03,67.05,8296.0,65.315,65.3247,65.208,65.2274,8296.0
2023-10-03 13:50:00,67.05,67.08,67.01,67.08,6619.0,65.2274,65.2566,65.1885,65.2566,6619.0
2023-10-03 13:55:00,67.07,67.08,67.03,67.08,6339.0,65.2469,65.2566,65.208,65.2566,6339.0
2023-10-03 14:00:00,67.08,67.11,67.01,67.01,8526.0,65.2566,65.2858,65.1885,65.1885,8526.0
2023-10-03 14:05:00,67.02,67.03,66.97,67.03,20215.0,65.1983,65.208,65.1496,65.208,20215.0
2023-10-03 14:10:00,67.04,67.14,67.04,67.13,20635.0,65.2177,65.315,65.2177,65.3053,20635.0
2023-10-03 14:15:00,67.13,67.16,67.09,67.16,9790.0,65.3053,65.3345,65.2664,65.3345,9790.0
2023-10-03 14:20:00,67.17,67.18,67.13,67.14,7824.0,65.3442,65.3539,65.3053,65.315,7824.0
2023-10-03 14:25:00,67.14,67.18,67.13,67.16,7031.0,65.315,65.3539,65.3053,65.3345,7031.0
2023-10-03 14:30:00,67.16,67.26,67.16,67.24,9213.0,65.3345,65.4317,65.3345,65.4123,9213.0
2023-10-03 14:35:00,67.24,67.33,67.22,67.32,8128.0,65.4123,65.4998,65.3928,65.4901,8128.0
2023-10-03 14:40:00,67.32,67.32,67.28,67.31,9593.0,65.4901,65.4901,65.4512,65.4804,9593.0
2023-10-03 14:45:00,67.31,67.33,67.26,67.3,8925.0,65.4804,65.4998,65.4317,65.4706,8925.0
2023-10-03 14:50:00,67.3,67.33,67.28,67.31,9668.0,65.4706,65.4998,65.4512,65.4804,9668.0
2023-10-03 14:55:00,67.3,67.3,67.22,67.23,10692.0,65.4706,65.4706,65.3928,65.4026,10692.0
2023-10-03 15:00:00,67.23,67.28,67.2,67.23,8218.0,65.4026,65.4512,65.3734,65.4026,8218.0
2023-10-03 15:05:00,67.24,67.24,67.15,67.2,12894.0,65.4123,65.4123,65.3247,65.3734,12894.0
2023-10-03 15:10:00,67.2,67.22,67.11,67.12,11624.0,65.3734,65.3928,65.2858,65.2955,11624.0
2023-10-03 15:15:00,67.11,67.23,67.1,67.22,18290.0,65.2858,65.4026,65.2761,65.3928,18290.0
2023-10-03 15:20:00,67.22,67.26,67.2,67.22,18212.0,65.3928,65.4317,65.3734,65.3928,18212.0
2023-10-03 15:25:00,67.21,67.21,67.13,67.13,17853.0,65.3831,65.3831,65.3053,65.3053,17853.0
2023-10-03 15:30:00,67.14,67.15,66.99,67.02,34105.0,65.315,65.3247,65.1691,65.1983,34105.0
2023-10-03 15:35:00,67.02,67.13,67.02,67.12,28941.0,65.1983,65.3053,65.1983,65.2955,28941.0
2023-10-03 15:40:00,67.12,67.21,67.1,67.16,36940.0,65.2955,65.3831,65.2761,65.3345,36940.0
2023-10-03 15:45:00,67.16,67.2,67.13,67.2,41742.0,65.3345,65.3734,65.3053,65.3734,41742.0
2023-10-03 15:50:00,67.19,67.37,67.06,67.32,122330.0,65.3636,65.5387,65.2372,65.4901,122330.0
2023-10-03 15:55:00,67.3,67.34,67.25,67.33,282323.0,65.4706,65.5096,65.422,65.4998,282323.0
2023-10-04 09:30:00,67.49,67.55,67.3,67.44,31972.0,65.6555,65.7139,65.4706,65.6068,31972.0
2023-10-04 09:35:00,67.42,67.55,67.36,67.49,7156.0,65.5874,65.7139,65.529,65.6555,7156.0
2023-10-04 09:40:00,67.5,67.5,67.23,67.23,9471.0,65.6652,65.6652,65.4026,65.4026,9471.0
2023-10-04 09:45:00,67.27,67.36,67.18,67.35,10694.0,65.4415,65.529,65.3539,65.5193,10694.0
2023-10-04 09:50:00,67.32,67.35,67.18,67.23,16096.0,65.4901,65.5193,65.3539,65.4026,16096.0
2023-10-04 09:55:00,67.23,67.33,67.23,67.28,9759.0,65.4026,65.4998,65.4026,65.4512,9759.0
2023-10-04 10:00:00,67.3,67.3,67.05,67.06,9906.0,65.4706,65.4706,65.2274,65.2372,9906.0
2023-10-04 10:05:00,67.07,67.19,67.05,67.08,12221.0,65.2469,65.3636,65.2274,65.2566,12221.0
2023-10-04 10:10:00,67.16,67.24,67.09,67.23,10738.0,65.3345,65.4123,65.2664,65.4026,10738.0
2023-10-04 10:15:00,67.24,67.25,67.15,67.17,9466.0,65.4123,65.422,65.3247,65.3442,9466.0
2023-10-04 10:20:00,67.2,67.2,67.01,67.04,9111.0,65.3734,65.3734,65.1885,65.2177,9111.0
2023-10-04 10:25:00,67.03,67.05,67.0,67.03,17362.0,65.208,65.2274,65.1788,65.208,17362.0
2023-10-04 10:30:00,67.03,67.27,67.03,67.27,13197.0,65.208,65.4415,65.208,65.4415,13197.0
2023-10-04 10:35:00,67.26,67.37,67.26,67.28,23321.0,65.4317,65.5387,65.4317,65.4512,23321.0
2023-10-04 10:40:00,67.28,67.37,67.28,67.3,6677.0,65.4512,65.5387,65.4512,65.4706,6677.0
2023-10-04 10:45:00,67.27,67.3,67.02,67.02,7637.0,65.4415,65.4706,65.1983,65.1983,7637.0
2023-10-04 10:50:00,67.03,67.13,67.03,67.06,7452.0,65.208,65.3053,65.208,65.2372,7452.0
2023-10-04 10:55:00,67.06,67.07,66.96,66.99,13561.0,65.2372,65.2469,65.1399,65.1691,13561.0
2023-10-04 11:00:00,66.97,66.99,66.9,66.95,8611.0,65.1496,65.1691,65.0815,65.1302,8611.0
2023-10-04 11:05:00,66.94,67.01,66.91,66.95,13089.0,65.1204,65.1885,65.0912,65.1302,13089.0
2023-10-04 11:10:00,66.96,67.04,66.94,66.96,9721.0,65.1399,65.2177,65.1204,65.1399,9721.0
2023-10-04 11:15:00,66.95,67.03,66.94,67.03,10502.0,65.1302,65.208,65.1204,65.208,10502.0
2023-10-04 11:20:00,67.04,67.12,67.02,67.04,6984.0,65.2177,65.2955,65.1983,65.2177,6984.0
2023-10-04 11:25:00,67.03,67.11,67.03,67.1,6840.0,65.208,65.2858,65.208,65.2761,6840.0
2023-10-04 11:30:00,67.08,67.1,66.99,67.06,10297.0,65.2566,65.2761,65.1691,65.2372,10297.0
2023-10-04 11:35:00,67.06,67.16,67.03,67.12,6349.0,65.2372,65.3345,65.208,65.2955,6349.0
2023-10-04 11:40:00,67.11,67.13,67.05,67.13,7265.0,65.2858,65.3053,65.2274,65.3053,7265.0
2023-10-04 11:45:00,67.11,67.29,67.09,67.23,8522.0,65.2858,65.4609,65.2664,65.4026,8522.0
2023-10-04 11:50:00,67.19,67.32,67.18,67.3,6408.0,65.3636,65.4901,65.3539,65.4706,6408.0
2023-10-04 11:55:00,67.32,67.4,67.3,67.4,11116.0,65.4901,65.5679,65.4706,65.5679,11116.0
2023-10-04 12:00:00,67.42,67.42,67.25,67.26,6270.0,65.5874,65.5874,65.422,65.4317,6270.0
2023-10-04 12:05:00,67.26,67.29,67.22,67.25,4625.0,65.4317,65.4609,65.3928,65.422,4625.0
2023-10-04 12:10:00,67.26,67.29,67.21,67.24,9366.0,65.4317,65.4609,65.3831,65.4123,9366.0
2023-10-04 12:15:00,67.23,67.34,67.23,67.34,5223.0,65.4026,65.5096,65.4026,65.5096,5223.0
2023-10-04 12:20:00,67.36,67.4,67.27,67.27,6708.0,65.529,65.5679,65.4415,65.4415,6708.0
2023-10-04 12:25:00,67.28,67.34,67.28,67.34,6846.0,65.4512,65.5096,65.4512,65.5096,6846.0
2023-10-04 12:30:00,67.34,67.38,67.32,67.38,5879.0,65.5096,65.5485,65.4901,65.5485,5879.0
2023-10-04 12:35:00,67.38,67.38,67.31,67.31,4869.0,65.5485,65.5485,65.4804,65.4804,4869.0
2023-10-04 12:40:00,67.3,67.32,67.22,67.23,5514.0,65.4706,65.4901,65.3928,65.4026,5514.0
2023-10-04 12:45:00,67.24,67.33,67.24,67.32,6914.0,65.4123,65.4998,65.4123,65.4901,6914.0
2023-10-04 12:50:00,67.32,67.34,67.28,67.3,6258.0,65.4901,65.5096,65.4512,65.4706,6258.0
2023-10-04 12:55:00,67.3,67.31,67.23,67.23,3845.0,65.4706,65.4804,65.4026,65.4026,3845.0
2023-10-04 13:00:00,67.23,67.26,67.2,67.2,6504.0,65.4026,65.4317,65.3734,65.3734,6504.0
2023-10-04 13:05:00,67.2,67.29,67.2,67.27,6188.0,65.3734,65.4609,65.3734,65.4415,6188.0
2023-10-04 13:10:00,67.26,67.27,67.24,67.24,7070.0,65.4317,65.4415,65.4123,65.4123,7070.0
2023-10-04 13:15:00,67.25,67.3,67.23,67.25,6611.0,65.422,65.4706,65.4026,65.422,6611.0
2023-10-04 13:20:00,67.24,67.3,67.23,67.24,6284.0,65.4123,65.4706,65.4026,65.4123,6284.0
2023-10-04 13:25:00,67.23,67.24,67.15,67.15,7102.0,65.4026,65.4123,65.3247,65.3247,7102.0
2023-10-04 13:30:00,67.15,67.18,67.1,67.17,9313.0,65.3247,65.3539,65.2761,65.3442,9313.0
2023-10-04 13:35:00,67.17,67.25,67.17,67.23,10991.0,65.3442,65.422,65.3442,65.4026,10991.0
2023-10-04 13:40:00,67.24,67.25,67.19,67.25,5797.0,65.4123,65.422,65.3636,65.422,5797.0
2023-10-04 13:45:00,67.25,67.28,67.21,67.28,5268.0,65.422,65.4512,65.3831,65.4512,5268.0
2023-10-04 13:50:00,67.28,67.29,67.14,67.14,6793.0,65.4512,65.4609,65.315,65.315,6793.0
2023-10-04 13:55:00,67.13,67.22,67.12,67.21,5056.0,65.3053,65.3928,65.2955,65.3831,5056.0
2023-10-04 14:00:00,67.2,67.21,67.17,67.2,6264.0,65.3734,65.3831,65.3442,65.3734,6264.0
2023-10-04 14:05:00,67.23,67.23,67.11,67.13,6373.0,65.4026,65.4026,65.2858,65.3053,6373.0
2023-10-04 14:10:00,67.14,67.19,67.13,67.17,4605.0,65.315,65.3636,65.3053,65.3442,4605.0
2023-10-04 14:15:00,67.19,67.24,67.18,67.23,6864.0,65.3636,65.4123,65.3539,65.4026,6864.0
2023-10-04 14:20:00,67.25,67.25,67.1,67.1,4127.0,65.422,65.422,65.2761,65.2761,4127.0
2023-10-04 14:25:00,67.13,67.23,67.13,67.22,4583.0,65.3053,65.4026,65.3053,65.3928,4583.0
2023-10-04 14:30:00,67.22,67.3,67.19,67.19,9898.0,65.3928,65.4706,65.3636,65.3636,9898.0
2023-10-04 14:35:00,67.2,67.23,67.16,67.22,6151.0,65.3734,65.4026,65.3345,65.3928,6151.0
2023-10-04 14:40:00,67.21,67.25,67.17,67.25,5815.0,65.3831,65.422,65.3442,65.422,5815.0
2023-10-04 14:45:00,67.24,67.28,67.23,67.23,5151.0,65.4123,65.4512,65.4026,65.4026,5151.0
2023-10-04 14:50:00,67.21,67.23,67.19,67.2,4934.0,65.3831,65.4026,65.3636,65.3734,4934.0
2023-10-04 14:55:00,67.2,67.27,67.19,67.26,7957.0,65.3734,65.4415,65.3636,65.4317,7957.0
2023-10-04 15:00:00,67.27,67.33,67.26,67.3,10120.0,65.4415,65.4998,65.4317,65.4706,10120.0
2023-10-04 15:05:00,67.31,67.38,67.26,67.38,8214.0,65.4804,65.5485,65.4317,65.5485,8214.0
2023-10-04 15:10:00,67.38,67.46,67.37,67.44,10382.0,65.5485,65.6263,65.5387,65.6068,10382.0
2023-10-04 15:15:00,67.43,67.57,67.42,67.52,12120.0,65.5971,65.7333,65.5874,65.6847,12120.0
2023-10-04 15:20:00,67.5,67.53,67.48,67.51,8980.0,65.6652,65.6944,65.6458,65.6749,8980.0
2023-10-04 15:25:00,67.5,67.52,67.44,67.44,8738.0,65.6652,65.6847,65.6068,65.6068,8738.0
2023-10-04 15:30:00,67.46,67.53,67.44,67.53,13874.0,65.6263,65.6944,65.6068,65.6944,13874.0
2023-10-04 15:35:00,67.52,67.63,67.52,67.58,16929.0,65.6847,65.7917,65.6847,65.743,16929.0
2023-10-04 15:40:00,67.58,67.61,67.55,67.56,14993.0,65.743,65.7722,65.7139,65.7236,14993.0
2023-10-04 15:45:00,67.56,67.64,67.51,67.52,20706.0,65.7236,65.8014,65.6749,65.6847,20706.0
2023-10-04 15:50:00,67.51,67.59,67.45,67.58,85031.0,65.6749,65.7528,65.6166,65.743,85031.0
2023-10-04 15:55:00,67.53,67.59,67.46,67.54,247675.0,65.6944,65.7528,65.6263,65.7041,247675.0
2023-10-05 09:30:00,67.46,67.5,67.31,67.31,22908.0,65.6263,65.6652,65.4804,65.4804,22908.0
2023-10-05 09:35:00,67.32,67.41,67.24,67.41,7998.0,65.4901,65.5777,65.4123,65.5777,7998.0
2023-10-05 09:40:00,67.42,67.44,67.24,67.25,6933.0,65.5874,65.6068,65.4123,65.422,6933.0
2023-10-05 09:45:00,67.27,67.27,67.13,67.14,2919.0,65.4415,65.4415,65.3053,65.315,2919.0
2023-10-05 09:50:00,67.15,67.21,67.07,67.13,7878.0,65.3247,65.3831,65.2469,65.3053,7878.0
2023-10-05 09:55:00,67.11,67.19,67.11,67.19,10620.0,65.2858,65.3636,65.2858,65.3636,10620.0
2023-10-05 10:00:00,67.18,67.26,67.05,67.06,9029.0,65.3539,65.4317,65.2274,65.2372,9029.0
2023-10-05 10:05:00,67.06,67.07,66.93,67.05,8183.0,65.2372,65.2469,65.1107,65.2274,8183.0
2023-10-05 10:10:00,67.03,67.1,67.03,67.09,5713.0,65.208,65.2761,65.208,65.2664,5713.0
2023-10-05 10:15:00,67.09,67.09,67.01,67.09,11410.0,65.2664,65.2664,65.1885,65.2664,11410.0
2023-10-05 10:20:00,67.1,67.1,66.97,67.06,12505.0,65.2761,65.2761,65.1496,65.2372,12505.0
2023-10-05 10:25:00,67.08,67.17,67.07,67.09,2995.0,65.2566,65.3442,65.2469,65.2664,2995.0
2023-10-05 10:30:00,67.09,67.16,67.07,67.14,4847.0,65.2664,65.3345,65.2469,65.315,4847.0
2023-10-05 10:35:00,67.14,67.14,66.92,66.92,3300.0,65.315,65.315,65.101,65.101,3300.0
2023-10-05 10:40:00,66.9,66.9,66.81,66.87,6524.0,65.0815,65.0815,64.994,65.0523,6524.0
2023-10-05 10:45:00,66.84,66.93,66.82,66.83,5390.0,65.0232,65.1107,65.0037,65.0134,5390.0
2023-10-05 10:50:00,66.81,66.92,66.81,66.87,18318.0,64.994,65.101,64.994,65.0523,18318.0
2023-10-05 10:55:00,66.87,66.9,66.84,66.85,4140.0,65.0523,65.0815,65.0232,65.0329,4140.0
2023-10-05 11:00:00,66.86,66.88,66.8,66.81,19378.0,65.0426,65.0621,64.9842,64.994,19378.0
2023-10-05 11:05:00,66.82,66.83,66.75,66.77,3548.0,65.0037,65.0134,64.9356,64.9551,3548.0
2023-10-05 11:10:00,66.78,66.83,66.76,66.8,3318.0,64.9648,65.0134,64.9453,64.9842,3318.0
2023-10-05 11:15:00,66.81,66.85,66.77,66.78,9554.0,64.994,65.0329,64.9551,64.9648,9554.0
2023-10-05 11:20:00,66.76,66.93,66.76,66.93,3528.0,64.9453,65.1107,64.9453,65.1107,3528.0
2023-10-05 11:25:00,66.92,66.95,66.9,66.93,4888.0,65.101,65.1302,65.0815,65.1107,4888.0
2023-10-05 11:30:00,66.92,66.94,66.89,66.92,7488.0,65.101,65.1204,65.0718,65.101,7488.0
2023-10-05 11:35:00,66.93,67.02,66.93,67.02,8954.0,65.1107,65.1983,65.1107,65.1983,8954.0
2023-10-05 11:40:00,67.05,67.11,67.05,67.06,12874.0,65.2274,65.2858,65.2274,65.2372,12874.0
2023-10-05 11:45:00,67.04,67.17,67.04,67.17,7387.0,65.2177,65.3442,65.2177,65.3442,7387.0
2023-10-05 11:50:00,67.16,67.28,67.14,67.28,8952.0,65.3345,65.4512,65.315,65.4512,8952.0
2023-10-05 11:55:00,67.29,67.3,67.21,67.23,10740.0,65.4609,65.4706,65.3831,65.4026,10740.0
2023-10-05 12:00:00,67.25,67.31,67.21,67.28,8805.0,65.422,65.4804,65.3831,65.4512,8805.0
2023-10-05 12:05:00,67.3,67.34,67.28,67.34,5226.0,65.4706,65.5096,65.4512,65.5096,5226.0
2023-10-05 12:10:00,67.35,67.37,67.31,67.31,4519.0,65.5193,65.5387,65.4804,65.4804,4519.0
2023-10-05 12:15:00,67.3,67.3,67.23,67.27,7177.0,65.4706,65.4706,65.4026,65.4415,7177.0
2023-10-05 12:20:00,67.27,67.34,67.27,67.29,5283.0,65.4415,65.5096,65.4415,65.4609,5283.0
2023-10-05 12:25:00,67.28,67.4,67.28,67.37,4402.0,65.4512,65.5679,65.4512,65.5387,4402.0
2023-10-05 12:30:00,67.38,67.41,67.31,67.33,8290.0,65.5485,65.5777,65.4804,65.4998,8290.0
2023-10-05 12:35:00,67.33,67.43,67.33,67.4,28320.0,65.4998,65.5971,65.4998,65.5679,28320.0
2023-10-05 12:40:00,67.39,67.39,67.35,67.37,12660.0,65.5582,65.5582,65.5193,65.5387,12660.0
2023-10-05 12:45:00,67.37,67.38,67.31,67.31,10123.0,65.5387,65.5485,65.4804,65.4804,10123.0
2023-10-05 12:50:00,67.32,67.36,67.27,67.35,8059.0,65.4901,65.529,65.4415,65.5193,8059.0
2023-10-05 12:55:00,67.34,67.38,67.32,67.38,11412.0,65.5096,65.5485,65.4901,65.5485,11412.0
2023-10-05 13:00:00,67.39,67.42,67.37,67.39,4137.0,65.5582,65.5874,65.5387,65.5582,4137.0
2023-10-05 13:05:00,67.4,67.42,67.36,67.38,11546.0,65.5679,65.5874,65.529,65.5485,11546.0
2023-10-05 13:10:00,67.39,67.54,67.39,67.53,8721.0,65.5582,65.7041,65.5582,65.6944,8721.0
2023-10-05 13:15:00,67.52,67.53,67.48,67.48,10565.0,65.6847,65.6944,65.6458,65.6458,10565.0
2023-10-05 13:20:00,67.49,67.56,67.49,67.52,8509.0,65.6555,65.7236,65.6555,65.6847,8509.0
2023-10-05 13:25:00,67.52,67.55,67.5,67.53,4889.0,65.6847,65.7139,65.6652,65.6944,4889.0
2023-10-05 13:30:00,67.54,67.59,67.47,67.57,16088.0,65.7041,65.7528,65.636,65.7333,16088.0
2023-10-05 13:35:00,67.59,67.68,67.59,67.66,8662.0,65.7528,65.8403,65.7528,65.8209,8662.0
2023-10-05 13:40:00,67.65,67.69,67.63,67.65,7469.0,65.8111,65.85,65.7917,65.8111,7469.0
2023-10-05 13:45:00,67.66,67.69,67.6,67.67,11476.0,65.8209,65.85,65.7625,65.8306,11476.0
2023-10-05 13:50:00,67.69,67.69,67.58,67.59,8534.0,65.85,65.85,65.743,65.7528,8534.0
2023-10-05 13:55:00,67.59,67.62,67.56,67.59,5487.0,65.7528,65.7819,65.7236,65.7528,5487.0
2023-10-05 14:00:00,67.59,67.7,67.59,67.67,11704.0,65.7528,65.8598,65.7528,65.8306,11704.0
2023-10-05 14:05:00,67.67,67.67,67.59,67.59,3847.0,65.8306,65.8306,65.7528,65.7528,3847.0
2023-10-05 14:10:00,67.61,67.61,67.54,67.6,6565.0,65.7722,65.7722,65.7041,65.7625,6565.0
2023-10-05 14:15:00,67.61,67.65,67.59,67.59,11135.0,65.7722,65.8111,65.7528,65.7528,11135.0
2023-10-05 14:20:00,67.59,67.6,67.51,67.53,7887.0,65.7528,65.7625,65.6749,65.6944,7887.0
2023-10-05 14:25:00,67.52,67.56,67.5,67.51,11713.0,65.6847,65.7236,65.6652,65.6749,11713.0
2023-10-05 14:30:00,67.51,67.59,67.5,67.56,15990.0,65.6749,65.7528,65.6652,65.7236,15990.0
2023-10-05 14:35:00,67.58,67.63,67.53,67.62,16514.0,65.743,65.7917,65.6944,65.7819,16514.0
2023-10-05 14:40:00,67.62,67.64,67.52,67.56,9145.0,65.7819,65.8014,65.6847,65.7236,9145.0
2023-10-05 14:45:00,67.56,67.59,67.51,67.53,10477.0,65.7236,65.7528,65.6749,65.6944,10477.0
2023-10-05 14:50:00,67.52,67.58,67.51,67.56,15875.0,65.6847,65.743,65.6749,65.7236,15875.0
2023-10-05 14:55:00,67.55,67.56,67.51,67.53,6308.0,65.7139,65.7236,65.6749,65.6944,6308.0
2023-10-05 15:00:00,67.53,67.53,67.4,67.44,20877.0,65.6944,65.6944,65.5679,65.6068,20877.0
2023-10-05 15:05:00,67.44,67.45,67.4,67.41,15260.0,65.6068,65.6166,65.5679,65.5777,15260.0
2023-10-05 15:10:00,67.41,67.41,67.37,67.41,17562.0,65.5777,65.5777,65.5387,65.5777,17562.0
2023-10-05 15:15:00,67.41,67.45,67.38,67.42,21383.0,65.5777,65.6166,65.5485,65.5874,21383.0
2023-10-05 15:20:00,67.42,67.48,67.41,67.47,20463.0,65.5874,65.6458,65.5777,65.636,20463.0
2023-10-05 15:25:00,67.48,67.57,67.47,67.56,13105.0,65.6458,65.7333,65.636,65.7236,13105.0
2023-10-05 15:30:00,67.56,67.64,67.54,67.56,19057.0,65.7236,65.8014,65.7041,65.7236,19057.0
2023-10-05 15:35:00,67.56,67.63,67.55,67.62,25753.0,65.7236,65.7917,65.7139,65.7819,25753.0
2023-10-05 15:40:00,67.63,67.65,67.59,67.62,22214.0,65.7917,65.8111,65.7528,65.7819,22214.0
2023-10-05 15:45:00,67.61,67.69,67.59,67.67,27929.0,65.7722,65.85,65.7528,65.8306,27929.0
2023-10-05 15:50:00,67.69,67.77,67.62,67.7,92441.0,65.85,65.9279,65.7819,65.8598,92441.0
2023-10-05 15:55:00,67.69,67.71,67.63,67.7,195878.0,65.85,65.8695,65.7917,65.8598,195878.0
2023-10-06 09:30:00,67.19,67.34,66.82,66.94,41680.0,65.3636,65.5096,65.0037,65.1204,41680.0
2023-10-06 09:35:00,66.93,67.01,66.91,66.99,14038.0,65.1107,65.1885,65.0912,65.1691,14038.0
2023-10-06 09:40:00,66.98,67.15,66.92,67.1,14216.0,65.1593,65.3247,65.101,65.2761,14216.0
2023-10-06 09:45:00,67.11,67.24,67.08,67.12,8950.0,65.2858,65.4123,65.2566,65.2955,8950.0
2023-10-06 09:50:00,67.11,67.2,67.06,67.12,4172.0,65.2858,65.3734,65.2372,65.2955,4172.0
2023-10-06 09:55:00,67.12,67.16,66.98,67.16,5294.0,65.2955,65.3345,65.1593,65.3345,5294.0
2023-10-06 10:00:00,67.16,67.17,67.04,67.06,8521.0,65.3345,65.3442,65.2177,65.2372,8521.0
2023-10-06 10:05:00,67.04,67.04,66.92,67.03,9037.0,65.2177,65.2177,65.101,65.208,9037.0
2023-10-06 10:10:00,67.04,67.23,67.03,67.23,9325.0,65.2177,65.4026,65.208,65.4026,9325.0
2023-10-06 10:15:00,67.22,67.29,67.12,67.12,12251.0,65.3928,65.4609,65.2955,65.2955,12251.0
2023-10-06 10:20:00,67.09,67.25,67.02,67.25,6212.0,65.2664,65.422,65.1983,65.422,6212.0
2023-10-06 10:25:00,67.3,67.37,67.27,67.33,5084.0,65.4706,65.5387,65.4415,65.4998,5084.0
2023-10-06 10:30:00,67.36,67.45,67.36,67.39,5789.0,65.529,65.6166,65.529,65.5582,5789.0
2023-10-06 10:35:00,67.39,67.58,67.39,67.5,13972.0,65.5582,65.743,65.5582,65.6652,13972.0
2023-10-06 10:40:00,67.51,67.55,67.4,67.48,9548.0,65.6749,65.7139,65.5679,65.6458,9548.0
2023-10-06 10:45:00,67.48,67.6,67.47,67.57,3457.0,65.6458,65.7625,65.636,65.7333,3457.0
2023-10-06 10:50:00,67.55,67.6,67.48,67.48,5779.0,65.7139,65.7625,65.6458,65.6458,5779.0
2023-10-06 10:55:00,67.49,67.5,67.4,67.47,6509.0,65.6555,65.6652,65.5679,65.636,6509.0
2023-10-06 11:00:00,67.51,67.62,67.5,67.62,4345.0,65.6749,65.7819,65.6652,65.7819,4345.0
2023-10-06 11:05:00,67.63,67.63,67.55,67.61,8031.0,65.7917,65.7917,65.7139,65.7722,8031.0
2023-10-06 11:10:00,67.6,67.67,67.56,67.58,9299.0,65.7625,65.8306,65.7236,65.743,9299.0
2023-10-06 11:15:00,67.59,67.62,67.49,67.51,9073.0,65.7528,65.7819,65.6555,65.6749,9073.0
2023-10-06 11:20:00,67.54,67.65,67.52,67.65,4130.0,65.7041,65.8111,65.6847,65.8111,4130.0
2023-10-06 11:25:00,67.65,67.73,67.61,67.63,9433.0,65.8111,65.889,65.7722,65.7917,9433.0
2023-10-06 11:30:00,67.63,67.86,67.62,67.84,5357.0,65.7917,66.0154,65.7819,65.996,5357.0
2023-10-06 11:35:00,67.88,67.94,67.83,67.91,5117.0,66.0349,66.0933,65.9862,66.0641,5117.0
2023-10-06 11:40:00,67.93,68.01,67.91,67.98,4510.0,66.0835,66.1613,66.0641,66.1322,4510.0
2023-10-06 11:45:00,68.0,68.06,67.93,68.04,3080.0,66.1516,66.21,66.0835,66.1905,3080.0
2023-10-06 11:50:00,68.06,68.11,68.03,68.09,3622.0,66.21,66.2586,66.1808,66.2392,3622.0
2023-10-06 11:55:00,68.09,68.13,68.06,68.11,7083.0,66.2392,66.2781,66.21,66.2586,7083.0
2023-10-06 12:00:00,68.12,68.18,68.05,68.09,6314.0,66.2684,66.3267,66.2003,66.2392,6314.0
2023-10-06 12:05:00,68.09,68.09,68.04,68.06,3602.0,66.2392,66.2392,66.1905,66.21,3602.0
2023-10-06 12:10:00,68.03,68.03,67.95,67.97,3874.0,66.1808,66.1808,66.103,66.1224,3874.0
2023-10-06 12:15:00,67.96,68.04,67.96,68.03,4289.0,66.1127,66.1905,66.1127,66.1808,4289.0
2023-10-06 12:20:00,68.02,68.02,67.9,67.94,3250.0,66.1711,66.1711,66.0543,66.0933,3250.0
2023-10-06 12:25:00,67.93,67.96,67.9,67.9,5268.0,66.0835,66.1127,66.0543,66.0543,5268.0
2023-10-06 12:30:00,67.92,67.93,67.81,67.81,3298.0,66.0738,66.0835,65.9668,65.9668,3298.0
2023-10-06 12:35:00,67.8,67.85,67.79,67.8,4364.0,65.9571,66.0057,65.9473,65.9571,4364.0
2023-10-06 12:40:00,67.81,67.9,67.8,67.9,6205.0,65.9668,66.0543,65.9571,66.0543,6205.0
2023-10-06 12:45:00,67.89,67.92,67.88,67.9,7151.0,66.0446,66.0738,66.0349,66.0543,7151.0
2023-10-06 12:50:00,67.92,67.92,67.86,67.87,20697.0,66.0738,66.0738,66.0154,66.0252,20697.0
2023-10-06 12:55:00,67.88,67.89,67.82,67.84,23516.0,66.0349,66.0446,65.9765,65.996,23516.0
2023-10-06 13:00:00,67.83,67.85,67.81,67.81,9212.0,65.9862,66.0057,65.9668,65.9668,9212.0
2023-10-06 13:05:00,67.82,67.87,67.78,67.83,14360.0,65.9765,66.0252,65.9376,65.9862,14360.0
2023-10-06 13:10:00,67.81,67.87,67.77,67.86,16803.0,65.9668,66.0252,65.9279,66.0154,16803.0
2023-10-06 13:15:00,67.86,67.86,67.79,67.81,19927.0,66.0154,66.0154,65.9473,65.9668,19927.0
2023-10-06 13:20:00,67.81,67.87,67.8,67.86,18828.0,65.9668,66.0252,65.9571,66.0154,18828.0
2023-10-06 13:25:00,67.86,67.92,67.81,67.84,16698.0,66.0154,66.0738,65.9668,65.996,16698.0
2023-10-06 13:30:00,67.86,67.97,67.85,67.97,9222.0,66.0154,66.1224,66.0057,66.1224,9222.0
2023-10-06 13:35:00,67.96,67.96,67.86,67.89,8716.0,66.1127,66.1127,66.0154,66.0446,8716.0
2023-10-06 13:40:00,67.9,67.92,67.88,67.9,5836.0,66.0543,66.0738,66.0349,66.0543,5836.0
2023-10-06 13:45:00,67.89,67.89,67.85,67.86,7378.0,66.0446,66.0446,66.0057,66.0154,7378.0
2023-10-06 13:50:00,67.86,67.93,67.85,67.93,5472.0,66.0154,66.0835,66.0057,66.0835,5472.0
2023-10-06 13:55:00,67.92,67.93,67.88,67.92,9348.0,66.0738,66.0835,66.0349,66.0738,9348.0
2023-10-06 14:00:00,67.91,67.92,67.86,67.89,8043.0,66.0641,66.0738,66.0154,66.0446,8043.0
2023-10-06 14:05:00,67.89,67.91,67.84,67.89,6124.0,66.0446,66.0641,65.996,66.0446,6124.0
2023-10-06 14:10:00,67.9,67.92,67.87,67.87,8838.0,66.0543,66.0738,66.0252,66.0252,8838.0
2023-10-06 14:15:00,67.86,67.88,67.81,67.86,9417.0,66.0154,66.0349,65.9668,66.0154,9417.0
2023-10-06 14:20:00,67.85,67.92,67.85,67.91,8497.0,66.0057,66.0738,66.0057,66.0641,8497.0
2023-10-06 14:25:00,67.91,67.99,67.9,67.99,8784.0,66.0641,66.1419,66.0543,66.1419,8784.0
2023-10-06 14:30:00,68.0,68.01,67.98,68.0,7129.0,66.1516,66.1613,66.1322,66.1516,7129.0
2023-10-06 14:35:00,68.01,68.08,67.99,68.08,8536.0,66.1613,66.2294,66.1419,66.2294,8536.0
2023-10-06 14:40:00,68.08,68.12,68.07,68.11,9131.0,66.2294,66.2684,66.2197,66.2586,9131.0
2023-10-06 14:45:00,68.12,68.15,68.11,68.12,6460.0,66.2684,66.2975,66.2586,66.2684,6460.0
2023-10-06 14:50:00,68.11,68.11,68.07,68.08,7871.0,66.2586,66.2586,66.2197,66.2294,7871.0
2023-10-06 14:55:00,68.07,68.08,68.01,68.02,7812.0,66.2197,66.2294,66.1613,66.1711,7812.0
2023-10-06 15:00:00,68.01,68.01,67.95,67.95,10128.0,66.1613,66.1613,66.103,66.103,10128.0
2023-10-06 15:05:00,67.94,68.08,67.94,68.08,14635.0,66.0933,66.2294,66.0933,66.2294,14635.0
2023-10-06 15:10:00,68.07,68.07,67.92,67.94,11273.0,66.2197,66.2197,66.0738,66.0933,11273.0
2023-10-06 15:15:00,67.95,67.95,67.9,67.92,18733.0,66.103,66.103,66.0543,66.0738,18733.0
2023-10-06 15:20:00,67.92,68.01,67.92,68.0,20217.0,66.0738,66.1613,66.0738,66.1516,20217.0
2023-10-06 15:25:00,68.0,68.07,67.98,68.07,14582.0,66.1516,66.2197,66.1322,66.2197,14582.0
2023-10-06 15:30:00,68.07,68.1,67.98,68.03,22190.0,66.2197,66.2489,66.1322,66.1808,22190.0
2023-10-06 15:35:00,68.03,68.1,68.02,68.1,16573.0,66.1808,66.2489,66.1711,66.2489,16573.0
2023-10-06 15:40:00,68.1,68.11,67.99,68.0,22823.0,66.2489,66.2586,66.1419,66.1516,22823.0
2023-10-06 15:45:00,67.99,68.01,67.92,67.93,27880.0,66.1419,66.1613,66.0738,66.0835,27880.0
2023-10-06 15:50:00,67.92,67.94,67.76,67.78,66844.0,66.0738,66.0933,65.9181,65.9376,66844.0
2023-10-06 15:55:00,67.78,67.86,67.75,67.82,129057.0,65.9376,66.0154,65.9084,65.9765,129057.0
2023-10-09 09:30:00,67.43,67.44,67.23,67.41,22736.0,65.5971,65.6068,65.4026,65.5777,22736.0
2023-10-09 09:35:00,67.4,67.61,67.4,67.51,10306.0,65.5679,65.7722,65.5679,65.6749,10306.0
2023-10-09 09:40:00,67.53,67.61,67.5,67.61,6277.0,65.6944,65.7722,65.6652,65.7722,6277.0
2023-10-09 09:45:00,67.59,67.68,67.55,67.59,10633.0,65.7528,65.8403,65.7139,65.7528,10633.0
2023-10-09 09:50:00,67.57,67.57,67.39,67.4,3332.0,65.7333,65.7333,65.5582,65.5679,3332.0
2023-10-09 09:55:00,67.44,67.55,67.39,67.52,5201.0,65.6068,65.7139,65.5582,65.6847,5201.0
2023-10-09 10:00:00,67.53,67.53,67.38,67.38,9432.0,65.6944,65.6944,65.5485,65.5485,9432.0
2023-10-09 10:05:00,67.37,67.37,67.29,67.29,8094.0,65.5387,65.5387,65.4609,65.4609,8094.0
2023-10-09 10:10:00,67.31,67.43,67.31,67.4,7642.0,65.4804,65.5971,65.4804,65.5679,7642.0
2023-10-09 10:15:00,67.41,67.46,67.4,67.42,4819.0,65.5777,65.6263,65.5679,65.5874,4819.0
2023-10-09 10:20:00,67.42,67.47,67.36,67.46,4065.0,65.5874,65.636,65.529,65.6263,4065.0
2023-10-09 10:25:00,67.45,67.46,67.42,67.43,4033.0,65.6166,65.6263,65.5874,65.5971,4033.0
2023-10-09 10:30:00,67.43,67.43,67.33,67.33,4212.0,65.5971,65.5971,65.4998,65.4998,4212.0
2023-10-09 10:35:00,67.33,67.36,67.3,67.32,5880.0,65.4998,65.529,65.4706,65.4901,5880.0
2023-10-09 10:40:00,67.33,67.39,67.26,67.39,5660.0,65.4998,65.5582,65.4317,65.5582,5660.0
2023-10-09 10:45:00,67.4,67.44,67.3,67.3,21747.0,65.5679,65.6068,65.4706,65.4706,21747.0
2023-10-09 10:50:00,67.25,67.33,67.23,67.3,5846.0,65.422,65.4998,65.4026,65.4706,5846.0
2023-10-09 10:55:00,67.31,67.32,67.25,67.25,10156.0,65.4804,65.4901,65.422,65.422,10156.0
2023-10-09 11:00:00,67.26,67.3,67.25,67.3,9531.0,65.4317,65.4706,65.422,65.4706,9531.0
2023-10-09 11:05:00,67.3,67.3,67.23,67.27,8327.0,65.4706,65.4706,65.4026,65.4415,8327.0
2023-10-09 11:10:00,67.25,67.3,67.18,67.28,7224.0,65.422,65.4706,65.3539,65.4512,7224.0
2023-10-09 11:15:00,67.28,67.3,67.25,67.28,7638.0,65.4512,65.4706,65.422,65.4512,7638.0
2023-10-09 11:20:00,67.3,67.35,67.29,67.33,3029.0,65.4706,65.5193,65.4609,65.4998,3029.0
2023-10-09 11:25:00,67.33,67.42,67.32,67.42,6372.0,65.4998,65.5874,65.4901,65.5874,6372.0
2023-10-09 11:30:00,67.44,67.45,67.41,67.43,7910.0,65.6068,65.6166,65.5777,65.5971,7910.0
2023-10-09 11:35:00,67.42,67.47,67.41,67.45,6027.0,65.5874,65.636,65.5777,65.6166,6027.0
2023-10-09 11:40:00,67.46,67.56,67.46,67.53,17128.0,65.6263,65.7236,65.6263,65.6944,17128.0
2023-10-09 11:45:00,67.52,67.53,67.47,67.49,2993.0,65.6847,65.6944,65.636,65.6555,2993.0
2023-10-09 11:50:00,67.5,67.51,67.45,67.48,2769.0,65.6652,65.6749,65.6166,65.6458,2769.0
2023-10-09 11:55:00,67.47,67.54,67.45,67.54,4565.0,65.636,65.7041,65.6166,65.7041,4565.0
2023-10-09 12:00:00,67.55,67.57,67.52,67.52,3650.0,65.7139,65.7333,65.6847,65.6847,3650.0
2023-10-09 12:05:00,67.51,67.64,67.51,67.63,4048.0,65.6749,65.8014,65.6749,65.7917,4048.0
2023-10-09 12:10:00,67.62,67.63,67.6,67.6,2738.0,65.7819,65.7917,65.7625,65.7625,2738.0
2023-10-09 12:15:00,67.62,67.63,67.59,67.6,5264.0,65.7819,65.7917,65.7528,65.7625,5264.0
2023-10-09 12:20:00,67.61,67.68,67.6,67.64,5400.0,65.7722,65.8403,65.7625,65.8014,5400.0
2023-10-09 12:25:00,67.61,67.61,67.55,67.55,2090.0,65.7722,65.7722,65.7139,65.7139,2090.0
2023-10-09 12:30:00,67.55,67.61,67.54,67.59,4310.0,65.7139,65.7722,65.7041,65.7528,4310.0
2023-10-09 12:35:00,67.59,67.6,67.55,67.6,4662.0,65.7528,65.7625,65.7139,65.7625,4662.0
2023-10-09 12:40:00,67.59,67.59,67.55,67.55,5190.0,65.7528,65.7528,65.7139,65.7139,5190.0
2023-10-09 12:45:00,67.54,67.58,67.53,67.57,2135.0,65.7041,65.743,65.6944,65.7333,2135.0
2023-10-09 12:50:00,67.58,67.61,67.58,67.59,3647.0,65.743,65.7722,65.743,65.7528,3647.0
2023-10-09 12:55:00,67.6,67.65,67.6,67.64,9241.0,65.7625,65.8111,65.7625,65.8014,9241.0
2023-10-09 13:00:00,67.66,67.72,67.63,67.69,4790.0,65.8209,65.8792,65.7917,65.85,4790.0
2023-10-09 13:05:00,67.68,67.69,67.67,67.69,2238.0,65.8403,65.85,65.8306,65.85,2238.0
2023-10-09 13:10:00,67.69,67.7,67.67,67.7,2878.0,65.85,65.8598,65.8306,65.8598,2878.0
2023-10-09 13:15:00,67.68,67.72,67.67,67.7,2337.0,65.8403,65.8792,65.8306,65.8598,2337.0
2023-10-09 13:20:00,67.7,67.75,67.69,67.74,3730.0,65.8598,65.9084,65.85,65.8987,3730.0
2023-10-09 13:25:00,67.75,67.83,67.75,67.83,4521.0,65.9084,65.9862,65.9084,65.9862,4521.0
2023-10-09 13:30:00,67.84,67.87,67.81,67.87,9912.0,65.996,66.0252,65.9668,66.0252,9912.0
2023-10-09 13:35:00,67.87,67.94,67.85,67.94,3747.0,66.0252,66.0933,66.0057,66.0933,3747.0
2023-10-09 13:40:00,67.94,68.04,67.94,68.02,6600.0,66.0933,66.1905,66.0933,66.1711,6600.0
2023-10-09 13:45:00,68.03,68.15,68.03,68.12,4902.0,66.1808,66.2975,66.1808,66.2684,4902.0
2023-10-09 13:50:00,68.12,68.18,68.12,68.17,5962.0,66.2684,66.3267,66.2684,66.317,5962.0
2023-10-09 13:55:00,68.17,68.21,68.17,68.2,9019.0,66.317,66.3559,66.317,66.3462,9019.0
2023-10-09 14:00:00,68.21,68.21,68.14,68.2,6552.0,66.3559,66.3559,66.2878,66.3462,6552.0
2023-10-09 14:05:00,68.2,68.27,68.19,68.23,6790.0,66.3462,66.4143,66.3365,66.3754,6790.0
2023-10-09 14:10:00,68.23,68.24,68.19,68.19,3674.0,66.3754,66.3851,66.3365,66.3365,3674.0
2023-10-09 14:15:00,68.21,68.27,68.19,68.24,6268.0,66.3559,66.4143,66.3365,66.3851,6268.0
2023-10-09 14:20:00,68.25,68.29,68.23,68.29,7108.0,66.3948,66.4337,66.3754,66.4337,7108.0
2023-10-09 14:25:00,68.28,68.29,68.24,68.29,5798.0,66.424,66.4337,66.3851,66.4337,5798.0
2023-10-09 14:30:00,68.28,68.31,68.2,68.2,7326.0,66.424,66.4532,66.3462,66.3462,7326.0
2023-10-09 14:35:00,68.21,68.23,68.16,68.21,6540.0,66.3559,66.3754,66.3073,66.3559,6540.0
2023-10-09 14:40:00,68.23,68.34,68.22,68.32,6557.0,66.3754,66.4824,66.3656,66.4629,6557.0
2023-10-09 14:45:00,68.32,68.32,68.27,68.29,4352.0,66.4629,66.4629,66.4143,66.4337,4352.0
2023-10-09 14:50:00,68.3,68.31,68.27,68.29,4938.0,66.4435,66.4532,66.4143,66.4337,4938.0
2023-10-09 14:55:00,68.3,68.33,68.28,68.28,9167.0,66.4435,66.4727,66.424,66.424,9167.0
2023-10-09 15:00:00,68.29,68.34,68.27,68.32,22158.0,66.4337,66.4824,66.4143,66.4629,22158.0
2023-10-09 15:05:00,68.32,68.37,68.32,68.34,6939.0,66.4629,66.5116,66.4629,66.4824,6939.0
2023-10-09 15:10:00,68.35,68.37,68.29,68.29,9038.0,66.4921,66.5116,66.4337,66.4337,9038.0
2023-10-09 15:15:00,68.28,68.29,68.24,68.25,7752.0,66.424,66.4337,66.3851,66.3948,7752.0
2023-10-09 15:20:00,68.23,68.28,68.19,68.27,8058.0,66.3754,66.424,66.3365,66.4143,8058.0
2023-10-09 15:25:00,68.27,68.31,68.25,68.3,10611.0,66.4143,66.4532,66.3948,66.4435,10611.0
2023-10-09 15:30:00,68.3,68.31,68.25,68.25,17381.0,66.4435,66.4532,66.3948,66.3948,17381.0
2023-10-09 15:35:00,68.24,68.29,68.24,68.25,9935.0,66.3851,66.4337,66.3851,66.3948,9935.0
2023-10-09 15:40:00,68.25,68.29,68.24,68.26,16746.0,66.3948,66.4337,66.3851,66.4046,16746.0
2023-10-09 15:45:00,68.26,68.26,68.23,68.26,20457.0,66.4046,66.4046,66.3754,66.4046,20457.0
2023-10-09 15:50:00,68.25,68.3,68.21,68.27,59046.0,66.3948,66.4435,66.3559,66.4143,59046.0
2023-10-09 15:55:00,68.27,68.27,68.15,68.19,157153.0,66.4143,66.4143,66.2975,66.3365,157153.0
2023-10-10 09:30:00,68.08,68.25,67.97,68.16,26801.0,66.2294,66.3948,66.1224,66.3073,26801.0
2023-10-10 09:35:00,68.16,68.24,68.09,68.22,7742.0,66.3073,66.3851,66.2392,66.3656,7742.0
2023-10-10 09:40:00,68.23,68.36,68.22,68.27,4018.0,66.3754,66.5018,66.3656,66.4143,4018.0
2023-10-10 09:45:00,68.28,68.44,68.25,68.38,6872.0,66.424,66.5797,66.3948,66.5213,6872.0
2023-10-10 09:50:00,68.39,68.39,68.31,68.32,4618.0,66.531,66.531,66.4532,66.4629,4618.0
2023-10-10 09:55:00,68.32,68.37,68.29,68.32,6423.0,66.4629,66.5116,66.4337,66.4629,6423.0
2023-10-10 10:00:00,68.34,68.46,68.33,68.42,6103.0,66.4824,66.5991,66.4727,66.5602,6103.0
2023-10-10 10:05:00,68.41,68.44,68.38,68.41,5881.0,66.5505,66.5797,66.5213,66.5505,5881.0
2023-10-10 10:10:00,68.4,68.44,68.38,68.44,5729.0,66.5407,66.5797,66.5213,66.5797,5729.0
2023-10-10 10:15:00,68.45,68.45,68.39,68.39,6609.0,66.5894,66.5894,66.531,66.531,6609.0
2023-10-10 10:20:00,68.39,68.43,68.38,68.41,4839.0,66.531,66.5699,66.5213,66.5505,4839.0
2023-10-10 10:25:00,68.41,68.5,68.41,68.44,7066.0,66.5505,66.638,66.5505,66.5797,7066.0
2023-10-10 10:30:00,68.46,68.47,68.42,68.44,3299.0,66.5991,66.6088,66.5602,66.5797,3299.0
2023-10-10 10:35:00,68.45,68.46,68.36,68.36,9612.0,66.5894,66.5991,66.5018,66.5018,9612.0
2023-10-10 10:40:00,68.36,68.37,68.3,68.31,6044.0,66.5018,66.5116,66.4435,66.4532,6044.0
2023-10-10 10:45:00,68.33,68.33,68.27,68.31,5331.0,66.4727,66.4727,66.4143,66.4532,5331.0
2023-10-10 10:50:00,68.31,68.32,68.26,68.26,9397.0,66.4532,66.4629,66.4046,66.4046,9397.0
2023-10-10 10:55:00,68.25,68.29,68.16,68.21,46056.0,66.3948,66.4337,66.3073,66.3559,46056.0
2023-10-10 11:00:00,68.16,68.22,68.08,68.2,22767.0,66.3073,66.3656,66.2294,66.3462,22767.0
2023-10-10 11:05:00,68.21,68.31,68.19,68.23,10855.0,66.3559,66.4532,66.3365,66.3754,10855.0
2023-10-10 11:10:00,68.23,68.3,68.18,68.28,5624.0,66.3754,66.4435,66.3267,66.424,5624.0
2023-10-10 11:15:00,68.27,68.41,68.27,68.41,7787.0,66.4143,66.5505,66.4143,66.5505,7787.0
2023-10-10 11:20:00,68.4,68.41,68.33,68.35,7041.0,66.5407,66.5505,66.4727,66.4921,7041.0
2023-10-10 11:25:00,68.34,68.36,68.29,68.31,8427.0,66.4824,66.5018,66.4337,66.4532,8427.0
2023-10-10 11:30:00,68.29,68.32,68.23,68.25,18895.0,66.4337,66.4629,66.3754,66.3948,18895.0
2023-10-10 11:35:00,68.27,68.35,68.25,68.29,19762.0,66.4143,66.4921,66.3948,66.4337,19762.0
2023-10-10 11:40:00,68.3,68.34,68.24,68.26,10605.0,66.4435,66.4824,66.3851,66.4046,10605.0
2023-10-10 11:45:00,68.25,68.31,68.23,68.28,8949.0,66.3948,66.4532,66.3754,66.424,8949.0
2023-10-10 11:50:00,68.29,68.3,68.22,68.23,5247.0,66.4337,66.4435,66.3656,66.3754,5247.0
2023-10-10 11:55:00,68.23,68.34,68.22,68.3,10222.0,66.3754,66.4824,66.3656,66.4435,10222.0
2023-10-10 12:00:00,68.32,68.33,68.2,68.21,13539.0,66.4629,66.4727,66.3462,66.3559,13539.0
2023-10-10 12:05:00,68.21,68.21,68.06,68.09,9008.0,66.3559,66.3559,66.21,66.2392,9008.0
2023-10-10 12:10:00,68.1,68.17,68.1,68.16,3946.0,66.2489,66.317,66.2489,66.3073,3946.0
2023-10-10 12:15:00,68.17,68.25,68.16,68.23,6251.0,66.317,66.3948,66.3073,66.3754,6251.0
2023-10-10 12:20:00,68.22,68.24,68.17,68.22,5584.0,66.3656,66.3851,66.317,66.3656,5584.0
2023-10-10 12:25:00,68.21,68.23,68.17,68.17,9129.0,66.3559,66.3754,66.317,66.317,9129.0
2023-10-10 12:30:00,68.18,68.19,68.14,68.14,7828.0,66.3267,66.3365,66.2878,66.2878,7828.0
2023-10-10 12:35:00,68.14,68.19,68.14,68.17,7946.0,66.2878,66.3365,66.2878,66.317,7946.0
2023-10-10 12:40:00,68.15,68.15,68.11,68.14,5080.0,66.2975,66.2975,66.2586,66.2878,5080.0
2023-10-10 12:45:00,68.13,68.16,68.12,68.15,4149.0,66.2781,66.3073,66.2684,66.2975,4149.0
2023-10-10 12:50:00,68.14,68.21,68.13,68.21,4867.0,66.2878,66.3559,66.2781,66.3559,4867.0
2023-10-10 12:55:00,68.2,68.22,68.17,68.22,6141.0,66.3462,66.3656,66.317,66.3656,6141.0
2023-10-10 13:00:00,68.23,68.24,68.04,68.04,8055.0,66.3754,66.3851,66.1905,66.1905,8055.0
2023-10-10 13:05:00,68.01,68.07,67.89,67.94,20684.0,66.1613,66.2197,66.0446,66.0933,20684.0
2023-10-10 13:10:00,67.93,67.98,67.86,67.91,8143.0,66.0835,66.1322,66.0154,66.0641,8143.0
2023-10-10 13:15:00,67.9,67.97,67.87,67.96,8240.0,66.0543,66.1224,66.0252,66.1127,8240.0
2023-10-10 13:20:00,67.96,68.02,67.92,67.94,9237.0,66.1127,66.1711,66.0738,66.0933,9237.0
2023-10-10 13:25:00,67.94,67.97,67.92,67.96,7181.0,66.0933,66.1224,66.0738,66.1127,7181.0
2023-10-10 13:30:00,67.96,67.98,67.91,67.95,8882.0,66.1127,66.1322,66.0641,66.103,8882.0
2023-10-10 13:35:00,67.95,67.98,67.88,67.9,13938.0,66.103,66.1322,66.0349,66.0543,13938.0
2023-10-10 13:40:00,67.91,67.98,67.9,67.98,7742.0,66.0641,66.1322,66.0543,66.1322,7742.0
2023-10-10 13:45:00,67.96,67.97,67.91,67.95,7931.0,66.1127,66.1224,66.0641,66.103,7931.0
2023-10-10 13:50:00,67.94,67.95,67.85,67.91,9019.0,66.0933,66.103,66.0057,66.0641,9019.0
2023-10-10 13:55:00,67.91,67.94,67.87,67.88,7849.0,66.0641,66.0933,66.0252,66.0349,7849.0
2023-10-10 14:00:00,67.87,67.9,67.78,67.82,17522.0,66.0252,66.0543,65.9376,65.9765,17522.0
2023-10-10 14:05:00,67.83,67.83,67.73,67.73,10161.0,65.9862,65.9862,65.889,65.889,10161.0
2023-10-10 14:10:00,67.74,67.77,67.69,67.69,11502.0,65.8987,65.9279,65.85,65.85,11502.0
2023-10-10 14:15:00,67.68,67.74,67.67,67.73,10174.0,65.8403,65.8987,65.8306,65.889,10174.0
2023-10-10 14:20:00,67.72,67.74,67.67,67.68,11492.0,65.8792,65.8987,65.8306,65.8403,11492.0
2023-10-10 14:25:00,67.67,67.74,67.62,67.63,17313.0,65.8306,65.8987,65.7819,65.7917,17313.0
2023-10-10 14:30:00,67.64,67.69,67.62,67.66,17444.0,65.8014,65.85,65.7819,65.8209,17444.0
2023-10-10 14:35:00,67.67,67.69,67.6,67.64,19334.0,65.8306,65.85,65.7625,65.8014,19334.0
2023-10-10 14:40:00,67.64,67.71,67.61,67.71,11420.0,65.8014,65.8695,65.7722,65.8695,11420.0
2023-10-10 14:45:00,67.72,67.78,67.69,67.69,14778.0,65.8792,65.9376,65.85,65.85,14778.0
2023-10-10 14:50:00,67.68,67.68,67.59,67.59,13672.0,65.8403,65.8403,65.7528,65.7528,13672.0
2023-10-10 14:55:00,67.58,67.6,67.54,67.56,14469.0,65.743,65.7625,65.7041,65.7236,14469.0
2023-10-10 15:00:00,67.56,67.6,67.54,67.6,23035.0,65.7236,65.7625,65.7041,65.7625,23035.0
2023-10-10 15:05:00,67.6,67.62,67.57,67.61,17959.0,65.7625,65.7819,65.7333,65.7722,17959.0
2023-10-10 15:10:00,67.6,67.6,67.53,67.56,19506.0,65.7625,65.7625,65.6944,65.7236,19506.0
2023-10-10 15:15:00,67.56,67.62,67.55,67.56,15641.0,65.7236,65.7819,65.7139,65.7236,15641.0
2023-10-10 15:20:00,67.56,67.56,67.49,67.53,18596.0,65.7236,65.7236,65.6555,65.6944,18596.0
2023-10-10 15:25:00,67.53,67.56,67.5,67.5,22454.0,65.6944,65.7236,65.6652,65.6652,22454.0
2023-10-10 15:30:00,67.51,67.56,67.5,67.56,26310.0,65.6749,65.7236,65.6652,65.7236,26310.0
2023-10-10 15:35:00,67.55,67.64,67.52,67.6,35288.0,65.7139,65.8014,65.6847,65.7625,35288.0
2023-10-10 15:40:00,67.6,67.63,67.58,67.63,27919.0,65.7625,65.7917,65.743,65.7917,27919.0
2023-10-10 15:45:00,67.63,67.72,67.63,67.72,42034.0,65.7917,65.8792,65.7917,65.8792,42034.0
2023-10-10 15:50:00,67.72,67.81,67.68,67.81,113496.0,65.8792,65.9668,65.8403,65.9668,113496.0
2023-10-10 15:55:00,67.82,67.99,67.81,67.85,352736.0,65.9765,66.1419,65.9668,66.0057,352736.0
2023-10-11 09:30:00,68.13,68.55,68.13,68.51,23899.0,66.2781,66.6867,66.2781,66.6478,23899.0
2023-10-11 09:35:00,68.49,68.6,68.4,68.55,16630.0,66.6283,66.7353,66.5407,66.6867,16630.0
2023-10-11 09:40:00,68.51,68.56,68.37,68.41,12670.0,66.6478,66.6964,66.5116,66.5505,12670.0
2023-10-11 09:45:00,68.39,68.4,68.25,68.27,6261.0,66.531,66.5407,66.3948,66.4143,6261.0
2023-10-11 09:50:00,68.28,68.35,68.19,68.28,14985.0,66.424,66.4921,66.3365,66.424,14985.0
2023-10-11 09:55:00,68.32,68.38,68.24,68.38,12721.0,66.4629,66.5213,66.3851,66.5213,12721.0
2023-10-11 10:00:00,68.39,68.45,68.37,68.38,19069.0,66.531,66.5894,66.5116,66.5213,19069.0
2023-10-11 10:05:00,68.4,68.43,68.33,68.38,11660.0,66.5407,66.5699,66.4727,66.5213,11660.0
2023-10-11 10:10:00,68.37,68.38,68.33,68.35,13777.0,66.5116,66.5213,66.4727,66.4921,13777.0
2023-10-11 10:15:00,68.35,68.4,68.34,68.38,12783.0,66.4921,66.5407,66.4824,66.5213,12783.0
2023-10-11 10:20:00,68.38,68.41,68.34,68.39,19274.0,66.5213,66.5505,66.4824,66.531,19274.0
2023-10-11 10:25:00,68.38,68.41,68.36,68.4,10136.0,66.5213,66.5505,66.5018,66.5407,10136.0
2023-10-11 10:30:00,68.4,68.42,68.37,68.4,17130.0,66.5407,66.5602,66.5116,66.5407,17130.0
2023-10-11 10:35:00,68.38,68.43,68.38,68.41,10464.0,66.5213,66.5699,66.5213,66.5505,10464.0
2023-10-11 10:40:00,68.41,68.41,68.36,68.39,9489.0,66.5505,66.5505,66.5018,66.531,9489.0
2023-10-11 10:45:00,68.4,68.4,68.32,68.39,10655.0,66.5407,66.5407,66.4629,66.531,10655.0
2023-10-11 10:50:00,68.41,68.51,68.4,68.43,16515.0,66.5505,66.6478,66.5407,66.5699,16515.0
2023-10-11 10:55:00,68.42,68.43,68.39,68.41,6826.0,66.5602,66.5699,66.531,66.5505,6826.0
2023-10-11 11:00:00,68.42,68.44,68.37,68.38,17821.0,66.5602,66.5797,66.5116,66.5213,17821.0
2023-10-11 11:05:00,68.39,68.44,68.38,68.4,12582.0,66.531,66.5797,66.5213,66.5407,12582.0
2023-10-11 11:10:00,68.39,68.4,68.34,68.35,8645.0,66.531,66.5407,66.4824,66.4921,8645.0
2023-10-11 11:15:00,68.36,68.36,68.26,68.28,12666.0,66.5018,66.5018,66.4046,66.424,12666.0
2023-10-11 11:20:00,68.28,68.31,68.23,68.28,24500.0,66.424,66.4532,66.3754,66.424,24500.0
2023-10-11 11:25:00,68.28,68.3,68.2,68.2,24103.0,66.424,66.4435,66.3462,66.3462,24103.0
2023-10-11 11:30:00,68.2,68.24,68.18,68.22,7451.0,66.3462,66.3851,66.3267,66.3656,7451.0
2023-10-11 11:35:00,68.22,68.3,68.22,68.3,7743.0,66.3656,66.4435,66.3656,66.4435,7743.0
2023-10-11 11:40:00,68.3,68.3,68.22,68.23,6693.0,66.4435,66.4435,66.3656,66.3754,6693.0
2023-10-11 11:45:00,68.24,68.29,68.24,68.29,4667.0,66.3851,66.4337,66.3851,66.4337,4667.0
2023-10-11 11:50:00,68.28,68.36,68.27,68.34,7871.0,66.424,66.5018,66.4143,66.4824,7871.0
2023-10-11 11:55:00,68.34,68.37,68.32,68.33,8298.0,66.4824,66.5116,66.4629,66.4727,8298.0
2023-10-11 12:00:00,68.34,68.4,68.34,68.37,21116.0,66.4824,66.5407,66.4824,66.5116,21116.0
2023-10-11 12:05:00,68.36,68.36,68.28,68.31,8915.0,66.5018,66.5018,66.424,66.4532,8915.0
2023-10-11 12:10:00,68.31,68.32,68.29,68.31,7452.0,66.4532,66.4629,66.4337,66.4532,7452.0
2023-10-11 12:15:00,68.3,68.3,68.18,68.25,7998.0,66.4435,66.4435,66.3267,66.3948,7998.0
2023-10-11 12:20:00,68.26,68.26,68.15,68.15,6808.0,66.4046,66.4046,66.2975,66.2975,6808.0
2023-10-11 12:25:00,68.16,68.22,68.16,68.22,7469.0,66.3073,66.3656,66.3073,66.3656,7469.0
2023-10-11 12:30:00,68.21,68.26,68.2,68.24,4192.0,66.3559,66.4046,66.3462,66.3851,4192.0
2023-10-11 12:35:00,68.25,68.28,68.24,68.27,3606.0,66.3948,66.424,66.3851,66.4143,3606.0
2023-10-11 12:40:00,68.27,68.3,68.25,68.25,4441.0,66.4143,66.4435,66.3948,66.3948,4441.0
2023-10-11 12:45:00,68.24,68.25,68.16,68.17,5911.0,66.3851,66.3948,66.3073,66.317,5911.0
2023-10-11 12:50:00,68.17,68.18,68.06,68.07,5510.0,66.317,66.3267,66.21,66.2197,5510.0
2023-10-11 12:55:00,68.07,68.15,68.04,68.15,6653.0,66.2197,66.2975,66.1905,66.2975,6653.0
2023-10-11 13:00:00,68.14,68.18,68.12,68.12,7778.0,66.2878,66.3267,66.2684,66.2684,7778.0
2023-10-11 13:05:00,68.13,68.21,68.13,68.2,3560.0,66.2781,66.3559,66.2781,66.3462,3560.0
2023-10-11 13:10:00,68.19,68.22,68.18,68.21,3598.0,66.3365,66.3656,66.3267,66.3559,3598.0
2023-10-11 13:15:00,68.21,68.22,68.11,68.11,6112.0,66.3559,66.3656,66.2586,66.2586,6112.0
2023-10-11 13:20:00,68.1,68.17,68.09,68.14,6999.0,66.2489,66.317,66.2392,66.2878,6999.0
2023-10-11 13:25:00,68.15,68.21,68.15,68.2,5318.0,66.2975,66.3559,66.2975,66.3462,5318.0
2023-10-11 13:30:00,68.2,68.2,68.15,68.17,5053.0,66.3462,66.3462,66.2975,66.317,5053.0
2023-10-11 13:35:00,68.16,68.17,68.12,68.12,5222.0,66.3073,66.317,66.2684,66.2684,5222.0
2023-10-11 13:40:00,68.12,68.16,68.11,68.12,5204.0,66.2684,66.3073,66.2586,66.2684,5204.0
2023-10-11 13:45:00,68.1,68.12,68.05,68.06,5342.0,66.2489,66.2684,66.2003,66.21,5342.0
2023-10-11 13:50:00,68.07,68.12,68.06,68.09,4931.0,66.2197,66.2684,66.21,66.2392,4931.0
2023-10-11 13:55:00,68.08,68.15,68.08,68.15,5617.0,66.2294,66.2975,66.2294,66.2975,5617.0
2023-10-11 14:00:00,68.13,68.2,68.1,68.1,9712.0,66.2781,66.3462,66.2489,66.2489,9712.0
2023-10-11 14:05:00,68.09,68.12,68.06,68.06,8193.0,66.2392,66.2684,66.21,66.21,8193.0
2023-10-11 14:10:00,68.06,68.09,68.03,68.04,6711.0,66.21,66.2392,66.1808,66.1905,6711.0
2023-10-11 14:15:00,68.04,68.09,68.03,68.06,13964.0,66.1905,66.2392,66.1808,66.21,13964.0
2023-10-11 14:20:00,68.06,68.19,68.06,68.18,9770.0,66.21,66.3365,66.21,66.3267,9770.0
2023-10-11 14:25:00,68.19,68.22,68.11,68.12,10229.0,66.3365,66.3656,66.2586,66.2684,10229.0
2023-10-11 14:30:00,68.13,68.19,68.12,68.17,7287.0,66.2781,66.3365,66.2684,66.317,7287.0
2023-10-11 14:35:00,68.17,68.21,68.14,68.15,7453.0,66.317,66.3559,66.2878,66.2975,7453.0
2023-10-11 14:40:00,68.16,68.19,68.09,68.12,19277.0,66.3073,66.3365,66.2392,66.2684,19277.0
2023-10-11 14:45:00,68.13,68.2,68.12,68.17,10730.0,66.2781,66.3462,66.2684,66.317,10730.0
2023-10-11 14:50:00,68.16,68.18,68.14,68.18,11847.0,66.3073,66.3267,66.2878,66.3267,11847.0
2023-10-11 14:55:00,68.18,68.19,68.11,68.15,10311.0,66.3267,66.3365,66.2586,66.2975,10311.0
2023-10-11 15:00:00,68.15,68.16,68.11,68.15,16108.0,66.2975,66.3073,66.2586,66.2975,16108.0
2023-10-11 15:05:00,68.14,68.19,68.1,68.19,17842.0,66.2878,66.3365,66.2489,66.3365,17842.0
2023-10-11 15:10:00,68.19,68.24,68.19,68.2,10596.0,66.3365,66.3851,66.3365,66.3462,10596.0
2023-10-11 15:15:00,68.2,68.2,68.13,68.14,12880.0,66.3462,66.3462,66.2781,66.2878,12880.0
2023-10-11 15:20:00,68.14,68.2,68.12,68.2,15694.0,66.2878,66.3462,66.2684,66.3462,15694.0
2023-10-11 15:25:00,68.2,68.25,68.17,68.25,15181.0,66.3462,66.3948,66.317,66.3948,15181.0
2023-10-11 15:30:00,68.24,68.31,68.2,68.28,18004.0,66.3851,66.4532,66.3462,66.424,18004.0
2023-10-11 15:35:00,68.28,68.29,68.23,68.28,20205.0,66.424,66.4337,66.3754,66.424,20205.0
2023-10-11 15:40:00,68.28,68.36,68.27,68.33,28756.0,66.424,66.5018,66.4143,66.4727,28756.0
2023-10-11 15:45:00,68.33,68.39,68.32,68.34,33932.0,66.4727,66.531,66.4629,66.4824,33932.0
2023-10-11 15:50:00,68.34,68.47,68.31,68.4,98708.0,66.4824,66.6088,66.4532,66.5407,98708.0
2023-10-11 15:55:00,68.4,68.4,68.29,68.34,203085.0,66.5407,66.5407,66.4337,66.4824,203085.0
2023-10-12 09:30:00,68.21,68.21,67.37,67.58,65613.0,66.3559,66.3559,65.5387,65.743,65613.0
2023-10-12 09:35:00,67.6,67.61,67.34,67.47,29707.0,65.7625,65.7722,65.5096,65.636,29707.0
2023-10-12 09:40:00,67.48,67.62,67.33,67.33,31151.0,65.6458,65.7819,65.4998,65.4998,31151.0
2023-10-12 09:45:00,67.29,67.31,67.19,67.2,32684.0,65.4609,65.4804,65.3636,65.3734,32684.0
2023-10-12 09:50:00,67.22,67.26,67.18,67.23,19974.0,65.3928,65.4317,65.3539,65.4026,19974.0
2023-10-12 09:55:00,67.23,67.26,67.05,67.05,31211.0,65.4026,65.4317,65.2274,65.2274,31211.0
2023-10-12 10:00:00,67.07,67.12,66.84,66.86,28005.0,65.2469,65.2955,65.0232,65.0426,28005.0
2023-10-12 10:05:00,66.86,66.92,66.78,66.9,32881.0,65.0426,65.101,64.9648,65.0815,32881.0
2023-10-12 10:10:00,66.91,67.03,66.81,66.92,35507.0,65.0912,65.208,64.994,65.101,35507.0
2023-10-12 10:15:00,66.92,67.1,66.9,67.09,10327.0,65.101,65.2761,65.0815,65.2664,10327.0
2023-10-12 10:20:00,67.09,67.15,66.98,67.07,17760.0,65.2664,65.3247,65.1593,65.2469,17760.0
2023-10-12 10:25:00,67.07,67.28,67.07,67.23,26076.0,65.2469,65.4512,65.2469,65.4026,26076.0
2023-10-12 10:30:00,67.23,67.23,67.11,67.15,18803.0,65.4026,65.4026,65.2858,65.3247,18803.0
2023-10-12 10:35:00,67.15,67.2,67.11,67.17,14880.0,65.3247,65.3734,65.2858,65.3442,14880.0
2023-10-12 10:40:00,67.18,67.19,67.11,67.11,14910.0,65.3539,65.3636,65.2858,65.2858,14910.0
2023-10-12 10:45:00,67.1,67.12,67.04,67.05,10447.0,65.2761,65.2955,65.2177,65.2274,10447.0
2023-10-12 10:50:00,67.05,67.07,66.94,66.98,11323.0,65.2274,65.2469,65.1204,65.1593,11323.0
2023-10-12 10:55:00,66.98,67.05,66.95,67.03,11366.0,65.1593,65.2274,65.1302,65.208,11366.0
2023-10-12 11:00:00,67.03,67.03,66.9,66.91,8958.0,65.208,65.208,65.0815,65.0912,8958.0
2023-10-12 11:05:00,66.9,66.92,66.74,66.84,13028.0,65.0815,65.101,64.9259,65.0232,13028.0
2023-10-12 11:10:00,66.83,66.85,66.78,66.83,9767.0,65.0134,65.0329,64.9648,65.0134,9767.0
2023-10-12 11:15:00,66.82,66.92,66.82,66.89,8336.0,65.0037,65.101,65.0037,65.0718,8336.0
2023-10-12 11:20:00,66.88,66.9,66.8,66.81,16650.0,65.0621,65.0815,64.9842,64.994,16650.0
2023-10-12 11:25:00,66.8,66.83,66.72,66.72,15690.0,64.9842,65.0134,64.9064,64.9064,15690.0
2023-10-12 11:30:00,66.72,66.72,66.63,66.69,14139.0,64.9064,64.9064,64.8189,64.8772,14139.0
2023-10-12 11:35:00,66.68,66.68,66.57,66.66,10246.0,64.8675,64.8675,64.7605,64.848,10246.0
2023-10-12 11:40:00,66.65,66.67,66.54,66.67,20890.0,64.8383,64.8578,64.7313,64.8578,20890.0
2023-10-12 11:45:00,66.67,66.81,66.65,66.77,13876.0,64.8578,64.994,64.8383,64.9551,13876.0
2023-10-12 11:50:00,66.79,66.89,66.76,66.89,10735.0,64.9745,65.0718,64.9453,65.0718,10735.0
2023-10-12 11:55:00,66.89,66.99,66.89,66.96,7576.0,65.0718,65.1691,65.0718,65.1399,7576.0
2023-10-12 12:00:00,66.97,67.07,66.89,66.91,23004.0,65.1496,65.2469,65.0718,65.0912,23004.0
2023-10-12 12:05:00,66.9,66.98,66.9,66.95,9887.0,65.0815,65.1593,65.0815,65.1302,9887.0
2023-10-12 12:10:00,66.97,66.98,66.88,66.9,10587.0,65.1496,65.1593,65.0621,65.0815,10587.0
2023-10-12 12:15:00,66.9,67.0,66.89,66.97,9964.0,65.0815,65.1788,65.0718,65.1496,9964.0
2023-10-12 12:20:00,66.98,67.1,66.95,67.08,11630.0,65.1593,65.2761,65.1302,65.2566,11630.0
2023-10-12 12:25:00,67.08,67.11,67.0,67.01,17263.0,65.2566,65.2858,65.1788,65.1885,17263.0
2023-10-12 12:30:00,67.02,67.03,66.89,66.89,11940.0,65.1983,65.208,65.0718,65.0718,11940.0
2023-10-12 12:35:00,66.89,66.92,66.86,66.91,6438.0,65.0718,65.101,65.0426,65.0912,6438.0
2023-10-12 12:40:00,66.91,66.91,66.82,66.84,11861.0,65.0912,65.0912,65.0037,65.0232,11861.0
2023-10-12 12:45:00,66.84,66.86,66.77,66.78,6879.0,65.0232,65.0426,64.9551,64.9648,6879.0
2023-10-12 12:50:00,66.78,66.82,66.73,66.81,20634.0,64.9648,65.0037,64.9161,64.994,20634.0
2023-10-12 12:55:00,66.82,66.83,66.73,66.77,8493.0,65.0037,65.0134,64.9161,64.9551,8493.0
2023-10-12 13:00:00,66.77,66.77,66.58,66.62,8867.0,64.9551,64.9551,64.7702,64.8091,8867.0
2023-10-12 13:05:00,66.6,66.6,66.39,66.43,17399.0,64.7897,64.7897,64.5854,64.6243,17399.0
2023-10-12 13:10:00,66.42,66.42,66.34,66.36,6484.0,64.6146,64.6146,64.5367,64.5562,6484.0
2023-10-12 13:15:00,66.34,66.35,66.22,66.24,14957.0,64.5367,64.5465,64.42,64.4395,14957.0
2023-10-12 13:20:00,66.24,66.26,66.17,66.19,24919.0,64.4395,64.4589,64.3714,64.3908,24919.0
2023-10-12 13:25:00,66.21,66.23,66.14,66.15,19888.0,64.4103,64.4297,64.3422,64.3519,19888.0
2023-10-12 13:30:00,66.15,66.2,66.06,66.11,41745.0,64.3519,64.4005,64.2644,64.313,41745.0
2023-10-12 13:35:00,66.13,66.19,66.09,66.09,16094.0,64.3325,64.3908,64.2935,64.2935,16094.0
2023-10-12 13:40:00,66.09,66.12,65.98,65.98,19078.0,64.2935,64.3227,64.1865,64.1865,19078.0
2023-10-12 13:45:00,65.99,66.07,65.96,66.0,17509.0,64.1963,64.2741,64.1671,64.206,17509.0
2023-10-12 13:50:00,66.02,66.02,65.95,65.97,6640.0,64.2254,64.2254,64.1573,64.1768,6640.0
2023-10-12 13:55:00,65.97,65.99,65.91,65.92,6577.0,64.1768,64.1963,64.1184,64.1282,6577.0
2023-10-12 14:00:00,65.92,65.99,65.89,65.9,7813.0,64.1282,64.1963,64.099,64.1087,7813.0
2023-10-12 14:05:00,65.9,65.92,65.8,65.82,21375.0,64.1087,64.1282,64.0114,64.0309,21375.0
2023-10-12 14:10:00,65.82,65.82,65.74,65.79,17321.0,64.0309,64.0309,63.9531,64.0017,17321.0
2023-10-12 14:15:00,65.78,65.82,65.7,65.78,11357.0,63.992,64.0309,63.9141,63.992,11357.0
2023-10-12 14:20:00,65.78,65.91,65.78,65.89,16266.0,63.992,64.1184,63.992,64.099,16266.0
2023-10-12 14:25:00,65.88,65.9,65.84,65.89,8888.0,64.0892,64.1087,64.0503,64.099,8888.0
2023-10-12 14:30:00,65.88,65.92,65.84,65.92,8811.0,64.0892,64.1282,64.0503,64.1282,8811.0
2023-10-12 14:35:00,65.92,65.98,65.91,65.93,12725.0,64.1282,64.1865,64.1184,64.1379,12725.0
2023-10-12 14:40:00,65.95,65.97,65.9,65.94,7063.0,64.1573,64.1768,64.1087,64.1476,7063.0
2023-10-12 14:45:00,65.95,66.07,65.93,66.07,7378.0,64.1573,64.2741,64.1379,64.2741,7378.0
2023-10-12 14:50:00,66.06,66.07,65.99,66.01,11290.0,64.2644,64.2741,64.1963,64.2157,11290.0
2023-10-12 14:55:00,66.02,66.05,65.99,66.04,10789.0,64.2254,64.2546,64.1963,64.2449,10789.0
2023-10-12 15:00:00,66.03,66.11,66.03,66.1,11349.0,64.2352,64.313,64.2352,64.3033,11349.0
2023-10-12 15:05:00,66.11,66.16,66.05,66.15,12743.0,64.313,64.3616,64.2546,64.3519,12743.0
2023-10-12 15:10:00,66.14,66.15,66.08,66.11,17747.0,64.3422,64.3519,64.2838,64.313,17747.0
2023-10-12 15:15:00,66.11,66.23,66.09,66.21,14426.0,64.313,64.4297,64.2935,64.4103,14426.0
2023-10-12 15:20:00,66.21,66.24,66.17,66.18,21140.0,64.4103,64.4395,64.3714,64.3811,21140.0
2023-10-12 15:25:00,66.18,66.2,66.11,66.18,23441.0,64.3811,64.4005,64.313,64.3811,23441.0
2023-10-12 15:30:00,66.17,66.24,66.15,66.17,55269.0,64.3714,64.4395,64.3519,64.3714,55269.0
2023-10-12 15:35:00,66.17,66.18,66.03,66.06,53561.0,64.3714,64.3811,64.2352,64.2644,53561.0
2023-10-12 15:40:00,66.06,66.07,65.98,66.0,39893.0,64.2644,64.2741,64.1865,64.206,39893.0
2023-10-12 15:45:00,66.01,66.13,66.01,66.12,59457.0,64.2157,64.3325,64.2157,64.3227,59457.0
2023-10-12 15:50:00,66.11,66.13,65.99,66.01,114061.0,64.313,64.3325,64.1963,64.2157,114061.0
2023-10-12 15:55:00,66.0,66.0,65.94,65.96,251985.0,64.206,64.206,64.1476,64.1671,251985.0
2023-10-13 09:30:00,65.96,66.29,65.71,66.29,44026.0,64.1671,64.4881,63.9239,64.4881,44026.0
2023-10-13 09:35:00,66.29,66.39,66.1,66.15,25503.0,64.4881,64.5854,64.3033,64.3519,25503.0
2023-10-13 09:40:00,66.17,66.18,65.96,66.09,11839.0,64.3714,64.3811,64.1671,64.2935,11839.0
2023-10-13 09:45:00,66.08,66.08,65.93,65.96,14840.0,64.2838,64.2838,64.1379,64.1671,14840.0
2023-10-13 09:50:00,65.95,66.0,65.91,66.0,7781.0,64.1573,64.206,64.1184,64.206,7781.0
2023-10-13 09:55:00,65.99,66.18,65.99,66.12,50100.0,64.1963,64.3811,64.1963,64.3227,50100.0
2023-10-13 10:00:00,66.13,66.13,65.97,66.08,21919.0,64.3325,64.3325,64.1768,64.2838,21919.0
2023-10-13 10:05:00,66.09,66.12,65.98,66.01,11421.0,64.2935,64.3227,64.1865,64.2157,11421.0
2023-10-13 10:10:00,65.99,65.99,65.66,65.7,19875.0,64.1963,64.1963,63.8752,63.9141,19875.0
2023-10-13 10:15:00,65.7,65.75,65.7,65.73,11094.0,63.9141,63.9628,63.9141,63.9433,11094.0
2023-10-13 10:20:00,65.74,65.88,65.73,65.85,9612.0,63.9531,64.0892,63.9433,64.0601,9612.0
2023-10-13 10:25:00,65.87,65.95,65.83,65.95,7699.0,64.0795,64.1573,64.0406,64.1573,7699.0
2023-10-13 10:30:00,65.94,66.1,65.93,66.1,7470.0,64.1476,64.3033,64.1379,64.3033,7470.0
2023-10-13 10:35:00,66.09,66.1,65.92,65.94,14555.0,64.2935,64.3033,64.1282,64.1476,14555.0
2023-10-13 10:40:00,65.94,66.03,65.91,66.0,13209.0,64.1476,64.2352,64.1184,64.206,13209.0
2023-10-13 10:45:00,65.99,66.01,65.89,65.9,14188.0,64.1963,64.2157,64.099,64.1087,14188.0
2023-10-13 10:50:00,65.89,65.89,65.66,65.7,33586.0,64.099,64.099,63.8752,63.9141,33586.0
2023-10-13 10:55:00,65.7,65.71,65.61,65.64,13265.0,63.9141,63.9239,63.8266,63.8558,13265.0
2023-10-13 11:00:00,65.64,65.66,65.57,65.57,10552.0,63.8558,63.8752,63.7877,63.7877,10552.0
2023-10-13 11:05:00,65.57,65.57,65.45,65.57,8774.0,63.7877,63.7877,63.6709,63.7877,8774.0
2023-10-13 11:10:00,65.59,65.61,65.54,65.59,7417.0,63.8071,63.8266,63.7585,63.8071,7417.0
2023-10-13 11:15:00,65.58,65.6,65.57,65.58,8781.0,63.7974,63.8169,63.7877,63.7974,8781.0
2023-10-13 11:20:00,65.58,65.6,65.47,65.48,7961.0,63.7974,63.8169,63.6904,63.7001,7961.0
2023-10-13 11:25:00,65.48,65.56,65.45,65.56,6626.0,63.7001,63.7779,63.6709,63.7779,6626.0
2023-10-13 11:30:00,65.55,65.55,65.42,65.43,9921.0,63.7682,63.7682,63.6418,63.6515,9921.0
2023-10-13 11:35:00,65.44,65.46,65.41,65.42,8781.0,63.6612,63.6807,63.632,63.6418,8781.0
2023-10-13 11:40:00,65.43,65.44,65.31,65.34,14749.0,63.6515,63.6612,63.5347,63.5639,14749.0
2023-10-13 11:45:00,65.35,65.4,65.3,65.31,16622.0,63.5737,63.6223,63.525,63.5347,16622.0
2023-10-13 11:50:00,65.31,65.33,65.18,65.2,19750.0,63.5347,63.5542,63.4083,63.4277,19750.0
2023-10-13 11:55:00,65.19,65.28,65.15,65.26,6663.0,63.418,63.5056,63.3791,63.4861,6663.0
2023-10-13 12:00:00,65.25,65.41,65.23,65.4,4888.0,63.4764,63.632,63.4569,63.6223,4888.0
2023-10-13 12:05:00,65.4,65.43,65.38,65.42,5315.0,63.6223,63.6515,63.6028,63.6418,5315.0
2023-10-13 12:10:00,65.41,65.41,65.33,65.34,9243.0,63.632,63.632,63.5542,63.5639,9243.0
2023-10-13 12:15:00,65.36,65.52,65.36,65.52,13445.0,63.5834,63.739,63.5834,63.739,13445.0
2023-10-13 12:20:00,65.53,65.6,65.53,65.6,11715.0,63.7488,63.8169,63.7488,63.8169,11715.0
2023-10-13 12:25:00,65.6,65.67,65.55,65.61,7814.0,63.8169,63.885,63.7682,63.8266,7814.0
2023-10-13 12:30:00,65.61,65.68,65.6,65.66,3874.0,63.8266,63.8947,63.8169,63.8752,3874.0
2023-10-13 12:35:00,65.66,65.66,65.62,65.62,5738.0,63.8752,63.8752,63.8363,63.8363,5738.0
2023-10-13 12:40:00,65.63,65.66,65.59,65.59,4992.0,63.846,63.8752,63.8071,63.8071,4992.0
2023-10-13 12:45:00,65.59,65.63,65.57,65.57,5908.0,63.8071,63.846,63.7877,63.7877,5908.0
2023-10-13 12:50:00,65.56,65.56,65.41,65.5,8719.0,63.7779,63.7779,63.632,63.7196,8719.0
2023-10-13 12:55:00,65.51,65.54,65.51,65.51,5693.0,63.7293,63.7585,63.7293,63.7293,5693.0
2023-10-13 13:00:00,65.52,65.55,65.49,65.51,7230.0,63.739,63.7682,63.7098,63.7293,7230.0
2023-10-13 13:05:00,65.5,65.5,65.38,65.41,31714.0,63.7196,63.7196,63.6028,63.632,31714.0
2023-10-13 13:10:00,65.43,65.43,65.29,65.29,11922.0,63.6515,63.6515,63.5153,63.5153,11922.0
2023-10-13 13:15:00,65.3,65.35,65.28,65.3,7540.0,63.525,63.5737,63.5056,63.525,7540.0
2023-10-13 13:20:00,65.3,65.34,65.26,65.3,6072.0,63.525,63.5639,63.4861,63.525,6072.0
2023-10-13 13:25:00,65.3,65.33,65.18,65.22,8911.0,63.525,63.5542,63.4083,63.4472,8911.0
2023-10-13 13:30:00,65.21,65.24,65.19,65.23,5123.0,63.4375,63.4666,63.418,63.4569,5123.0
2023-10-13 13:35:00,65.23,65.25,65.2,65.22,12534.0,63.4569,63.4764,63.4277,63.4472,12534.0
2023-10-13 13:40:00,65.22,65.46,65.2,65.4,19002.0,63.4472,63.6807,63.4277,63.6223,19002.0
2023-10-13 13:45:00,65.4,65.42,65.38,65.42,7884.0,63.6223,63.6418,63.6028,63.6418,7884.0
2023-10-13 13:50:00,65.42,65.48,65.42,65.45,8224.0,63.6418,63.7001,63.6418,63.6709,8224.0
2023-10-13 13:55:00,65.46,65.48,65.42,65.42,3757.0,63.6807,63.7001,63.6418,63.6418,3757.0
2023-10-13 14:00:00,65.43,65.49,65.39,65.45,5708.0,63.6515,63.7098,63.6126,63.6709,5708.0
2023-10-13 14:05:00,65.46,65.57,65.46,65.52,4942.0,63.6807,63.7877,63.6807,63.739,4942.0
2023-10-13 14:10:00,65.53,65.53,65.49,65.52,6133.0,63.7488,63.7488,63.7098,63.739,6133.0
2023-10-13 14:15:00,65.51,65.53,65.45,65.51,8550.0,63.7293,63.7488,63.6709,63.7293,8550.0
2023-10-13 14:20:00,65.51,65.56,65.48,65.53,15568.0,63.7293,63.7779,63.7001,63.7488,15568.0
2023-10-13 14:25:00,65.53,65.59,65.5,65.59,14963.0,63.7488,63.8071,63.7196,63.8071,14963.0
2023-10-13 14:30:00,65.62,65.79,65.62,65.76,14781.0,63.8363,64.0017,63.8363,63.9725,14781.0
2023-10-13 14:35:00,65.75,65.76,65.52,65.59,39089.0,63.9628,63.9725,63.739,63.8071,39089.0
2023-10-13 14:40:00,65.58,65.6,65.53,65.55,3930.0,63.7974,63.8169,63.7488,63.7682,3930.0
2023-10-13 14:45:00,65.55,65.56,65.46,65.47,8620.0,63.7682,63.7779,63.6807,63.6904,8620.0
2023-10-13 14:50:00,65.47,65.64,65.46,65.63,34976.0,63.6904,63.8558,63.6807,63.846,34976.0
2023-10-13 14:55:00,65.63,65.69,65.56,65.66,25828.0,63.846,63.9044,63.7779,63.8752,25828.0
2023-10-13 15:00:00,65.66,65.73,65.61,65.69,21840.0,63.8752,63.9433,63.8266,63.9044,21840.0
2023-10-13 15:05:00,65.69,65.71,65.56,65.68,21006.0,63.9044,63.9239,63.7779,63.8947,21006.0
2023-10-13 15:10:00,65.67,65.76,65.64,65.7,20308.0,63.885,63.9725,63.8558,63.9141,20308.0
2023-10-13 15:15:00,65.69,65.69,65.59,65.59,18232.0,63.9044,63.9044,63.8071,63.8071,18232.0
2023-10-13 15:20:00,65.6,65.64,65.56,65.61,22351.0,63.8169,63.8558,63.7779,63.8266,22351.0
2023-10-13 15:25:00,65.62,65.64,65.53,65.56,16610.0,63.8363,63.8558,63.7488,63.7779,16610.0
2023-10-13 15:30:00,65.57,65.62,65.56,65.6,20163.0,63.7877,63.8363,63.7779,63.8169,20163.0
2023-10-13 15:35:00,65.59,65.66,65.58,65.6,27997.0,63.8071,63.8752,63.7974,63.8169,27997.0
2023-10-13 15:40:00,65.59,65.59,65.46,65.48,18245.0,63.8071,63.8071,63.6807,63.7001,18245.0
2023-10-13 15:45:00,65.49,65.63,65.48,65.62,23170.0,63.7098,63.846,63.7001,63.8363,23170.0
2023-10-13 15:50:00,65.62,65.86,65.6,65.79,116645.0,63.8363,64.0698,63.8169,64.0017,116645.0
2023-10-13 15:55:00,65.8,65.81,65.69,65.78,224237.0,64.0114,64.0211,63.9044,63.992,224237.0
2023-10-16 09:30:00,66.11,66.4,66.1,66.12,54315.0,64.313,64.5951,64.3033,64.3227,54315.0
2023-10-16 09:35:00,66.11,66.25,66.11,66.2,7594.0,64.313,64.4492,64.313,64.4005,7594.0
2023-10-16 09:40:00,66.14,66.14,65.95,66.08,4939.0,64.3422,64.3422,64.1573,64.2838,4939.0
2023-10-16 09:45:00,66.08,66.23,66.07,66.21,10523.0,64.2838,64.4297,64.2741,64.4103,10523.0
2023-10-16 09:50:00,66.26,66.42,66.22,66.41,15382.0,64.4589,64.6146,64.42,64.6048,15382.0
2023-10-16 09:55:00,66.39,66.39,66.21,66.26,7959.0,64.5854,64.5854,64.4103,64.4589,7959.0
2023-10-16 10:00:00,66.26,66.34,66.16,66.34,12429.0,64.4589,64.5367,64.3616,64.5367,12429.0
2023-10-16 10:05:00,66.35,66.35,66.15,66.21,10197.0,64.5465,64.5465,64.3519,64.4103,10197.0
2023-10-16 10:10:00,66.22,66.26,66.16,66.26,15643.0,64.42,64.4589,64.3616,64.4589,15643.0
2023-10-16 10:15:00,66.32,66.47,66.32,66.42,9655.0,64.5173,64.6632,64.5173,64.6146,9655.0
2023-10-16 10:20:00,66.43,66.48,66.39,66.45,16345.0,64.6243,64.6729,64.5854,64.6438,16345.0
2023-10-16 10:25:00,66.46,66.61,66.45,66.57,22805.0,64.6535,64.7994,64.6438,64.7605,22805.0
2023-10-16 10:30:00,66.56,66.69,66.56,66.61,15247.0,64.7508,64.8772,64.7508,64.7994,15247.0
2023-10-16 10:35:00,66.61,66.64,66.51,66.54,12590.0,64.7994,64.8286,64.7021,64.7313,12590.0
2023-10-16 10:40:00,66.56,66.56,66.49,66.53,11500.0,64.7508,64.7508,64.6827,64.7216,11500.0
2023-10-16 10:45:00,66.54,66.6,66.51,66.57,8715.0,64.7313,64.7897,64.7021,64.7605,8715.0
2023-10-16 10:50:00,66.59,66.64,66.59,66.6,5896.0,64.7799,64.8286,64.7799,64.7897,5896.0
2023-10-16 10:55:00,66.58,66.67,66.58,66.65,4969.0,64.7702,64.8578,64.7702,64.8383,4969.0
2023-10-16 11:00:00,66.68,66.74,66.67,66.68,6487.0,64.8675,64.9259,64.8578,64.8675,6487.0
2023-10-16 11:05:00,66.68,66.74,66.67,66.72,11369.0,64.8675,64.9259,64.8578,64.9064,11369.0
2023-10-16 11:10:00,66.72,66.72,66.66,66.69,9093.0,64.9064,64.9064,64.848,64.8772,9093.0
2023-10-16 11:15:00,66.69,66.69,66.64,66.66,10846.0,64.8772,64.8772,64.8286,64.848,10846.0
2023-10-16 11:20:00,66.65,66.7,66.64,66.69,4290.0,64.8383,64.887,64.8286,64.8772,4290.0
2023-10-16 11:25:00,66.69,66.73,66.68,66.69,9901.0,64.8772,64.9161,64.8675,64.8772,9901.0
2023-10-16 11:30:00,66.71,66.71,66.59,66.62,8408.0,64.8967,64.8967,64.7799,64.8091,8408.0
2023-10-16 11:35:00,66.63,66.65,66.56,66.56,9051.0,64.8189,64.8383,64.7508,64.7508,9051.0
2023-10-16 11:40:00,66.55,66.59,66.48,66.51,26447.0,64.741,64.7799,64.6729,64.7021,26447.0
2023-10-16 11:45:00,66.52,66.57,66.49,66.56,11906.0,64.7119,64.7605,64.6827,64.7508,11906.0
2023-10-16 11:50:00,66.56,66.6,66.56,66.58,8556.0,64.7508,64.7897,64.7508,64.7702,8556.0
2023-10-16 11:55:00,66.58,66.64,66.57,66.63,25504.0,64.7702,64.8286,64.7605,64.8189,25504.0
2023-10-16 12:00:00,66.63,66.66,66.62,66.64,12193.0,64.8189,64.848,64.8091,64.8286,12193.0
2023-10-16 12:05:00,66.63,66.67,66.62,66.65,9860.0,64.8189,64.8578,64.8091,64.8383,9860.0
2023-10-16 12:10:00,66.67,66.67,66.62,66.66,16313.0,64.8578,64.8578,64.8091,64.848,16313.0
2023-10-16 12:15:00,66.65,66.69,66.64,66.67,9897.0,64.8383,64.8772,64.8286,64.8578,9897.0
2023-10-16 12:20:00,66.66,66.68,66.62,66.68,10153.0,64.848,64.8675,64.8091,64.8675,10153.0
2023-10-16 12:25:00,66.67,66.72,66.66,66.72,5267.0,64.8578,64.9064,64.848,64.9064,5267.0
2023-10-16 12:30:00,66.71,66.74,66.71,66.74,9721.0,64.8967,64.9259,64.8967,64.9259,9721.0
2023-10-16 12:35:00,66.74,66.81,66.71,66.8,9152.0,64.9259,64.994,64.8967,64.9842,9152.0
2023-10-16 12:40:00,66.79,66.84,66.78,66.82,6211.0,64.9745,65.0232,64.9648,65.0037,6211.0
2023-10-16 12:45:00,66.81,66.85,66.78,66.79,7388.0,64.994,65.0329,64.9648,64.9745,7388.0
2023-10-16 12:50:00,66.8,66.81,66.77,66.78,6446.0,64.9842,64.994,64.9551,64.9648,6446.0
2023-10-16 12:55:00,66.78,66.78,66.72,66.76,13448.0,64.9648,64.9648,64.9064,64.9453,13448.0
2023-10-16 13:00:00,66.76,66.83,66.75,66.79,13862.0,64.9453,65.0134,64.9356,64.9745,13862.0
2023-10-16 13:05:00,66.78,66.82,66.78,66.81,4992.0,64.9648,65.0037,64.9648,64.994,4992.0
2023-10-16 13:10:00,66.82,66.86,66.81,66.82,6629.0,65.0037,65.0426,64.994,65.0037,6629.0
2023-10-16 13:15:00,66.83,66.83,66.74,66.74,8496.0,65.0134,65.0134,64.9259,64.9259,8496.0
2023-10-16 13:20:00,66.73,66.73,66.54,66.56,8393.0,64.9161,64.9161,64.7313,64.7508,8393.0
2023-10-16 13:25:00,66.53,66.7,66.48,66.7,7231.0,64.7216,64.887,64.6729,64.887,7231.0
2023-10-16 13:30:00,66.69,66.7,66.65,66.65,7131.0,64.8772,64.887,64.8383,64.8383,7131.0
2023-10-16 13:35:00,66.67,66.77,66.67,66.76,7383.0,64.8578,64.9551,64.8578,64.9453,7383.0
2023-10-16 13:40:00,66.78,66.86,66.77,66.85,6028.0,64.9648,65.0426,64.9551,65.0329,6028.0
2023-10-16 13:45:00,66.85,66.87,66.83,66.85,11550.0,65.0329,65.0523,65.0134,65.0329,11550.0
2023-10-16 13:50:00,66.85,66.87,66.82,66.85,6326.0,65.0329,65.0523,65.0037,65.0329,6326.0
2023-10-16 13:55:00,66.86,66.9,66.85,66.86,6601.0,65.0426,65.0815,65.0329,65.0426,6601.0
2023-10-16 14:00:00,66.86,66.86,66.79,66.79,9777.0,65.0426,65.0426,64.9745,64.9745,9777.0
2023-10-16 14:05:00,66.78,66.81,66.77,66.79,5798.0,64.9648,64.994,64.9551,64.9745,5798.0
2023-10-16 14:10:00,66.8,66.85,66.76,66.77,5756.0,64.9842,65.0329,64.9453,64.9551,5756.0
2023-10-16 14:15:00,66.76,66.78,66.75,66.78,6203.0,64.9453,64.9648,64.9356,64.9648,6203.0
2023-10-16 14:20:00,66.79,66.8,66.72,66.77,7688.0,64.9745,64.9842,64.9064,64.9551,7688.0
2023-10-16 14:25:00,66.77,66.78,66.71,66.72,20461.0,64.9551,64.9648,64.8967,64.9064,20461.0
2023-10-16 14:30:00,66.71,66.73,66.66,66.67,9344.0,64.8967,64.9161,64.848,64.8578,9344.0
2023-10-16 14:35:00,66.67,66.68,66.58,66.59,14486.0,64.8578,64.8675,64.7702,64.7799,14486.0
2023-10-16 14:40:00,66.58,66.6,66.54,66.55,13582.0,64.7702,64.7897,64.7313,64.741,13582.0
2023-10-16 14:45:00,66.55,66.56,66.51,66.52,17112.0,64.741,64.7508,64.7021,64.7119,17112.0
2023-10-16 14:50:00,66.52,66.58,66.5,66.58,16345.0,64.7119,64.7702,64.6924,64.7702,16345.0
2023-10-16 14:55:00,66.58,66.61,66.57,66.59,16403.0,64.7702,64.7994,64.7605,64.7799,16403.0
2023-10-16 15:00:00,66.59,66.6,66.51,66.59,20152.0,64.7799,64.7897,64.7021,64.7799,20152.0
2023-10-16 15:05:00,66.6,66.74,66.6,66.73,9258.0,64.7897,64.9259,64.7897,64.9161,9258.0
2023-10-16 15:10:00,66.73,66.75,66.69,66.69,14847.0,64.9161,64.9356,64.8772,64.8772,14847.0
2023-10-16 15:15:00,66.71,66.76,66.71,66.73,10753.0,64.8967,64.9453,64.8967,64.9161,10753.0
2023-10-16 15:20:00,66.74,66.79,66.74,66.78,13226.0,64.9259,64.9745,64.9259,64.9648,13226.0
2023-10-16 15:25:00,66.78,66.8,66.77,66.8,12113.0,64.9648,64.9842,64.9551,64.9842,12113.0
2023-10-16 15:30:00,66.8,66.83,66.77,66.79,19793.0,64.9842,65.0134,64.9551,64.9745,19793.0
2023-10-16 15:35:00,66.8,66.86,66.8,66.83,20109.0,64.9842,65.0426,64.9842,65.0134,20109.0
2023-10-16 15:40:00,66.83,66.86,66.79,66.82,29062.0,65.0134,65.0426,64.9745,65.0037,29062.0
2023-10-16 15:45:00,66.82,66.82,66.76,66.78,35787.0,65.0037,65.0037,64.9453,64.9648,35787.0
2023-10-16 15:50:00,66.77,66.81,66.64,66.77,127699.0,64.9551,64.994,64.8286,64.9551,127699.0
2023-10-16 15:55:00,66.77,66.85,66.72,66.77,227437.0,64.9551,65.0329,64.9064,64.9551,227437.0
2023-10-17 09:30:00,66.56,67.02,66.4,66.94,56323.0,64.7508,65.1983,64.5951,65.1204,56323.0
2023-10-17 09:35:00,66.94,67.0,66.85,66.99,11078.0,65.1204,65.1788,65.0329,65.1691,11078.0
2023-10-17 09:40:00,66.98,67.07,66.9,66.9,13302.0,65.1593,65.2469,65.0815,65.0815,13302.0
2023-10-17 09:45:00,66.89,67.11,66.88,67.11,17512.0,65.0718,65.2858,65.0621,65.2858,17512.0
2023-10-17 09:50:00,67.11,67.27,67.09,67.14,11430.0,65.2858,65.4415,65.2664,65.315,11430.0
2023-10-17 09:55:00,67.14,67.17,67.0,67.13,66564.0,65.315,65.3442,65.1788,65.3053,66564.0
2023-10-17 10:00:00,67.13,67.15,66.85,66.85,13647.0,65.3053,65.3247,65.0329,65.0329,13647.0
2023-10-17 10:05:00,66.88,67.09,66.83,67.08,8273.0,65.0621,65.2664,65.0134,65.2566,8273.0
2023-10-17 10:10:00,67.09,67.19,67.06,67.14,7612.0,65.2664,65.3636,65.2372,65.315,7612.0
2023-10-17 10:15:00,67.14,67.19,67.13,67.17,13806.0,65.315,65.3636,65.3053,65.3442,13806.0
2023-10-17 10:20:00,67.17,67.17,67.11,67.14,7627.0,65.3442,65.3442,65.2858,65.315,7627.0
2023-10-17 10:25:00,67.14,67.18,67.12,67.13,7479.0,65.315,65.3539,65.2955,65.3053,7479.0
2023-10-17 10:30:00,67.14,67.14,67.03,67.07,4934.0,65.315,65.315,65.208,65.2469,4934.0
2023-10-17 10:35:00,67.08,67.19,67.07,67.19,5330.0,65.2566,65.3636,65.2469,65.3636,5330.0
2023-10-17 10:40:00,67.17,67.21,67.08,67.08,18054.0,65.3442,65.3831,65.2566,65.2566,18054.0
2023-10-17 10:45:00,67.07,67.07,66.91,66.93,17879.0,65.2469,65.2469,65.0912,65.1107,17879.0
2023-10-17 10:50:00,66.94,66.96,66.87,66.92,6696.0,65.1204,65.1399,65.0523,65.101,6696.0
2023-10-17 10:55:00,66.93,66.97,66.93,66.95,7069.0,65.1107,65.1496,65.1107,65.1302,7069.0
2023-10-17 11:00:00,66.96,67.0,66.94,66.99,7797.0,65.1399,65.1788,65.1204,65.1691,7797.0
2023-10-17 11:05:00,66.98,67.06,66.89,66.89,4904.0,65.1593,65.2372,65.0718,65.0718,4904.0
2023-10-17 11:10:00,66.9,66.92,66.86,66.92,8785.0,65.0815,65.101,65.0426,65.101,8785.0
2023-10-17 11:15:00,66.92,67.03,66.9,67.03,18885.0,65.101,65.208,65.0815,65.208,18885.0
2023-10-17 11:20:00,67.06,67.08,66.99,67.03,11940.0,65.2372,65.2566,65.1691,65.208,11940.0
2023-10-17 11:25:00,67.03,67.07,66.99,67.06,9416.0,65.208,65.2469,65.1691,65.2372,9416.0
2023-10-17 11:30:00,67.05,67.16,67.03,67.16,3372.0,65.2274,65.3345,65.208,65.3345,3372.0
2023-10-17 11:35:00,67.18,67.28,67.18,67.27,13548.0,65.3539,65.4512,65.3539,65.4415,13548.0
2023-10-17 11:40:00,67.26,67.35,67.26,67.3,5805.0,65.4317,65.5193,65.4317,65.4706,5805.0
2023-10-17 11:45:00,67.33,67.35,67.3,67.34,5026.0,65.4998,65.5193,65.4706,65.5096,5026.0
2023-10-17 11:50:00,67.34,67.36,67.25,67.25,5010.0,65.5096,65.529,65.422,65.422,5010.0
2023-10-17 11:55:00,67.25,67.32,67.24,67.31,8881.0,65.422,65.4901,65.4123,65.4804,8881.0
2023-10-17 12:00:00,67.29,67.36,67.25,67.28,6737.0,65.4609,65.529,65.422,65.4512,6737.0
2023-10-17 12:05:00,67.27,67.3,67.25,67.28,6475.0,65.4415,65.4706,65.422,65.4512,6475.0
2023-10-17 12:10:00,67.29,67.3,67.24,67.28,4720.0,65.4609,65.4706,65.4123,65.4512,4720.0
2023-10-17 12:15:00,67.28,67.29,67.22,67.25,7037.0,65.4512,65.4609,65.3928,65.422,7037.0
2023-10-17 12:20:00,67.23,67.29,67.22,67.28,5101.0,65.4026,65.4609,65.3928,65.4512,5101.0
2023-10-17 12:25:00,67.27,67.31,67.26,67.31,5241.0,65.4415,65.4804,65.4317,65.4804,5241.0
2023-10-17 12:30:00,67.3,67.3,67.21,67.25,3900.0,65.4706,65.4706,65.3831,65.422,3900.0
2023-10-17 12:35:00,67.24,67.31,67.23,67.28,12415.0,65.4123,65.4804,65.4026,65.4512,12415.0
2023-10-17 12:40:00,67.29,67.29,67.22,67.24,2870.0,65.4609,65.4609,65.3928,65.4123,2870.0
2023-10-17 12:45:00,67.23,67.24,67.18,67.22,9891.0,65.4026,65.4123,65.3539,65.3928,9891.0
2023-10-17 12:50:00,67.22,67.27,67.2,67.23,11517.0,65.3928,65.4415,65.3734,65.4026,11517.0
2023-10-17 12:55:00,67.23,67.26,67.12,67.14,6438.0,65.4026,65.4317,65.2955,65.315,6438.0
2023-10-17 13:00:00,67.13,67.16,67.11,67.12,3996.0,65.3053,65.3345,65.2858,65.2955,3996.0
2023-10-17 13:05:00,67.13,67.24,67.13,67.24,36642.0,65.3053,65.4123,65.3053,65.4123,36642.0
2023-10-17 13:10:00,67.22,67.25,67.22,67.23,3840.0,65.3928,65.422,65.3928,65.4026,3840.0
2023-10-17 13:15:00,67.25,67.28,67.23,67.28,4234.0,65.422,65.4512,65.4026,65.4512,4234.0
2023-10-17 13:20:00,67.28,67.3,67.24,67.25,14017.0,65.4512,65.4706,65.4123,65.422,14017.0
2023-10-17 13:25:00,67.24,67.31,67.21,67.29,35457.0,65.4123,65.4804,65.3831,65.4609,35457.0
2023-10-17 13:30:00,67.28,67.3,67.19,67.26,18274.0,65.4512,65.4706,65.3636,65.4317,18274.0
2023-10-17 13:35:00,67.28,67.33,67.2,67.22,61210.0,65.4512,65.4998,65.3734,65.3928,61210.0
2023-10-17 13:40:00,67.22,67.27,67.14,67.18,9509.0,65.3928,65.4415,65.315,65.3539,9509.0
2023-10-17 13:45:00,67.19,67.25,67.14,67.25,6650.0,65.3636,65.422,65.315,65.422,6650.0
2023-10-17 13:50:00,67.24,67.24,67.08,67.13,8591.0,65.4123,65.4123,65.2566,65.3053,8591.0
2023-10-17 13:55:00,67.14,67.2,67.11,67.17,6337.0,65.315,65.3734,65.2858,65.3442,6337.0
2023-10-17 14:00:00,67.17,67.17,67.1,67.11,5561.0,65.3442,65.3442,65.2761,65.2858,5561.0
2023-10-17 14:05:00,67.12,67.12,67.07,67.1,4542.0,65.2955,65.2955,65.2469,65.2761,4542.0
2023-10-17 14:10:00,67.09,67.09,67.04,67.04,9842.0,65.2664,65.2664,65.2177,65.2177,9842.0
2023-10-17 14:15:00,67.06,67.06,66.99,67.01,12723.0,65.2372,65.2372,65.1691,65.1885,12723.0
2023-10-17 14:20:00,67.01,67.08,67.0,67.06,8599.0,65.1885,65.2566,65.1788,65.2372,8599.0
2023-10-17 14:25:00,67.07,67.1,67.05,67.06,9156.0,65.2469,65.2761,65.2274,65.2372,9156.0
2023-10-17 14:30:00,67.05,67.06,67.0,67.04,7379.0,65.2274,65.2372,65.1788,65.2177,7379.0
2023-10-17 14:35:00,67.03,67.11,67.03,67.1,27758.0,65.208,65.2858,65.208,65.2761,27758.0
2023-10-17 14:40:00,67.09,67.12,67.06,67.06,24232.0,65.2664,65.2955,65.2372,65.2372,24232.0
2023-10-17 14:45:00,67.06,67.06,66.98,67.02,7657.0,65.2372,65.2372,65.1593,65.1983,7657.0
2023-10-17 14:50:00,67.02,67.02,66.86,66.87,9482.0,65.1983,65.1983,65.0426,65.0523,9482.0
2023-10-17 14:55:00,66.87,66.93,66.83,66.9,13125.0,65.0523,65.1107,65.0134,65.0815,13125.0
2023-10-17 15:00:00,66.9,66.94,66.88,66.94,7155.0,65.0815,65.1204,65.0621,65.1204,7155.0
2023-10-17 15:05:00,66.95,67.04,66.92,67.01,15118.0,65.1302,65.2177,65.101,65.1885,15118.0
2023-10-17 15:10:00,67.02,67.07,67.02,67.03,16989.0,65.1983,65.2469,65.1983,65.208,16989.0
2023-10-17 15:15:00,67.02,67.06,66.99,67.02,13737.0,65.1983,65.2372,65.1691,65.1983,13737.0
2023-10-17 15:20:00,67.03,67.06,66.96,66.97,13332.0,65.208,65.2372,65.1399,65.1496,13332.0
2023-10-17 15:25:00,66.97,67.06,66.97,67.06,19209.0,65.1496,65.2372,65.1496,65.2372,19209.0
2023-10-17 15:30:00,67.06,67.08,66.95,66.96,15336.0,65.2372,65.2566,65.1302,65.1399,15336.0
2023-10-17 15:35:00,66.97,67.05,66.96,67.04,13856.0,65.1496,65.2274,65.1399,65.2177,13856.0
2023-10-17 15:40:00,67.04,67.07,67.01,67.02,22380.0,65.2177,65.2469,65.1885,65.1983,22380.0
2023-10-17 15:45:00,67.02,67.05,66.98,67.05,23371.0,65.1983,65.2274,65.1593,65.2274,23371.0
2023-10-17 15:50:00,67.04,67.15,67.04,67.14,58002.0,65.2177,65.3247,65.2177,65.315,58002.0
2023-10-17 15:55:00,67.14,67.2,67.08,67.17,144232.0,65.315,65.3734,65.2566,65.3442,144232.0
2023-10-18 09:30:00,66.91,66.93,66.7,66.81,36418.0,65.0912,65.1107,64.887,64.994,36418.0
2023-10-18 09:35:00,66.79,66.83,66.63,66.77,8214.0,64.9745,65.0134,64.8189,64.9551,8214.0
2023-10-18 09:40:00,66.76,66.76,66.5,66.51,8610.0,64.9453,64.9453,64.6924,64.7021,8610.0
2023-10-18 09:45:00,66.5,66.71,66.5,66.7,13664.0,64.6924,64.8967,64.6924,64.887,13664.0
2023-10-18 09:50:00,66.69,66.72,66.65,66.72,7155.0,64.8772,64.9064,64.8383,64.9064,7155.0
2023-10-18 09:55:00,66.73,66.82,66.71,66.81,10838.0,64.9161,65.0037,64.8967,64.994,10838.0
2023-10-18 10:00:00,66.82,66.82,66.61,66.73,7784.0,65.0037,65.0037,64.7994,64.9161,7784.0
2023-10-18 10:05:00,66.72,66.84,66.63,66.79,16447.0,64.9064,65.0232,64.8189,64.9745,16447.0
2023-10-18 10:10:00,66.78,66.9,66.75,66.89,8650.0,64.9648,65.0815,64.9356,65.0718,8650.0
2023-10-18 10:15:00,66.9,67.17,66.9,67.14,14239.0,65.0815,65.3442,65.0815,65.315,14239.0
2023-10-18 10:20:00,67.16,67.2,67.11,67.13,36246.0,65.3345,65.3734,65.2858,65.3053,36246.0
2023-10-18 10:25:00,67.1,67.1,66.87,66.89,47492.0,65.2761,65.2761,65.0523,65.0718,47492.0
2023-10-18 10:30:00,66.89,66.92,66.84,66.84,6276.0,65.0718,65.101,65.0232,65.0232,6276.0
2023-10-18 10:35:00,66.86,66.86,66.78,66.84,6717.0,65.0426,65.0426,64.9648,65.0232,6717.0
2023-10-18 10:40:00,66.85,66.88,66.81,66.87,18682.0,65.0329,65.0621,64.994,65.0523,18682.0
2023-10-18 10:45:00,66.87,66.91,66.8,66.82,9548.0,65.0523,65.0912,64.9842,65.0037,9548.0
2023-10-18 10:50:00,66.81,66.81,66.74,66.77,6358.0,64.994,64.994,64.9259,64.9551,6358.0
2023-10-18 10:55:00,66.77,66.79,66.73,66.75,8449.0,64.9551,64.9745,64.9161,64.9356,8449.0
2023-10-18 11:00:00,66.75,66.79,66.74,66.75,11199.0,64.9356,64.9745,64.9259,64.9356,11199.0
2023-10-18 11:05:00,66.74,66.74,66.68,66.68,5966.0,64.9259,64.9259,64.8675,64.8675,5966.0
2023-10-18 11:10:00,66.68,66.73,66.67,66.71,4900.0,64.8675,64.9161,64.8578,64.8967,4900.0
2023-10-18 11:15:00,66.71,66.73,66.64,66.71,42292.0,64.8967,64.9161,64.8286,64.8967,42292.0
2023-10-18 11:20:00,66.71,66.8,66.68,66.78,52650.0,64.8967,64.9842,64.8675,64.9648,52650.0
2023-10-18 11:25:00,66.78,66.85,66.72,66.76,69968.0,64.9648,65.0329,64.9064,64.9453,69968.0
2023-10-18 11:30:00,66.76,66.77,66.57,66.58,39298.0,64.9453,64.9551,64.7605,64.7702,39298.0
2023-10-18 11:35:00,66.57,66.65,66.56,66.62,21340.0,64.7605,64.8383,64.7508,64.8091,21340.0
2023-10-18 11:40:00,66.61,66.63,66.54,66.56,13201.0,64.7994,64.8189,64.7313,64.7508,13201.0
2023-10-18 11:45:00,66.58,66.58,66.52,66.54,9756.0,64.7702,64.7702,64.7119,64.7313,9756.0
2023-10-18 11:50:00,66.55,66.58,66.5,66.55,13164.0,64.741,64.7702,64.6924,64.741,13164.0
2023-10-18 11:55:00,66.56,66.64,66.55,66.58,7932.0,64.7508,64.8286,64.741,64.7702,7932.0
2023-10-18 12:00:00,66.58,66.71,66.51,66.71,21882.0,64.7702,64.8967,64.7021,64.8967,21882.0
2023-10-18 12:05:00,66.7,66.7,66.59,66.63,10896.0,64.887,64.887,64.7799,64.8189,10896.0
2023-10-18 12:10:00,66.62,66.64,66.48,66.5,10417.0,64.8091,64.8286,64.6729,64.6924,10417.0
2023-10-18 12:15:00,66.51,66.51,66.45,66.48,11606.0,64.7021,64.7021,64.6438,64.6729,11606.0
2023-10-18 12:20:00,66.48,66.5,66.44,66.45,6213.0,64.6729,64.6924,64.634,64.6438,6213.0
2023-10-18 12:25:00,66.45,66.51,66.42,66.47,4100.0,64.6438,64.7021,64.6146,64.6632,4100.0
2023-10-18 12:30:00,66.46,66.47,66.44,66.45,3045.0,64.6535,64.6632,64.634,64.6438,3045.0
2023-10-18 12:35:00,66.45,66.5,66.43,66.45,5848.0,64.6438,64.6924,64.6243,64.6438,5848.0
2023-10-18 12:40:00,66.44,66.48,66.4,66.44,9255.0,64.634,64.6729,64.5951,64.634,9255.0
2023-10-18 12:45:00,66.44,66.45,66.36,66.38,12519.0,64.634,64.6438,64.5562,64.5757,12519.0
2023-10-18 12:50:00,66.37,66.37,66.32,66.34,9285.0,64.5659,64.5659,64.5173,64.5367,9285.0
2023-10-18 12:55:00,66.34,66.39,66.33,66.37,18198.0,64.5367,64.5854,64.527,64.5659,18198.0
2023-10-18 13:00:00,66.36,66.54,66.28,66.53,14808.0,64.5562,64.7313,64.4784,64.7216,14808.0
2023-10-18 13:05:00,66.55,66.57,66.49,66.57,9937.0,64.741,64.7605,64.6827,64.7605,9937.0
2023-10-18 13:10:00,66.54,66.59,66.5,66.52,11250.0,64.7313,64.7799,64.6924,64.7119,11250.0
2023-10-18 13:15:00,66.53,66.57,66.47,66.48,14748.0,64.7216,64.7605,64.6632,64.6729,14748.0
2023-10-18 13:20:00,66.48,66.51,66.47,66.48,25925.0,64.6729,64.7021,64.6632,64.6729,25925.0
2023-10-18 13:25:00,66.5,66.53,66.47,66.49,14717.0,64.6924,64.7216,64.6632,64.6827,14717.0
2023-10-18 13:30:00,66.5,66.5,66.31,66.31,8282.0,64.6924,64.6924,64.5076,64.5076,8282.0
2023-10-18 13:35:00,66.31,66.32,66.2,66.23,31043.0,64.5076,64.5173,64.4005,64.4297,31043.0
2023-10-18 13:40:00,66.22,66.33,66.2,66.32,7048.0,64.42,64.527,64.4005,64.5173,7048.0
2023-10-18 13:45:00,66.31,66.33,66.27,66.33,5857.0,64.5076,64.527,64.4686,64.527,5857.0
2023-10-18 13:50:00,66.33,66.4,66.31,66.38,13235.0,64.527,64.5951,64.5076,64.5757,13235.0
2023-10-18 13:55:00,66.38,66.47,66.36,66.44,7241.0,64.5757,64.6632,64.5562,64.634,7241.0
2023-10-18 14:00:00,66.45,66.47,66.42,66.44,10927.0,64.6438,64.6632,64.6146,64.634,10927.0
2023-10-18 14:05:00,66.44,66.54,66.39,66.5,13984.0,64.634,64.7313,64.5854,64.6924,13984.0
2023-10-18 14:10:00,66.47,66.48,66.43,66.44,7714.0,64.6632,64.6729,64.6243,64.634,7714.0
2023-10-18 14:15:00,66.44,66.44,66.33,66.33,16646.0,64.634,64.634,64.527,64.527,16646.0
2023-10-18 14:20:00,66.33,66.36,66.31,66.35,7945.0,64.527,64.5562,64.5076,64.5465,7945.0
2023-10-18 14:25:00,66.34,66.38,66.33,66.36,12902.0,64.5367,64.5757,64.527,64.5562,12902.0
2023-10-18 14:30:00,66.35,66.42,66.32,66.34,14035.0,64.5465,64.6146,64.5173,64.5367,14035.0
2023-10-18 14:35:00,66.34,66.35,66.26,66.27,14213.0,64.5367,64.5465,64.4589,64.4686,14213.0
2023-10-18 14:40:00,66.27,66.29,66.23,66.27,11132.0,64.4686,64.4881,64.4297,64.4686,11132.0
2023-10-18 14:45:00,66.27,66.3,66.25,66.28,12164.0,64.4686,64.4978,64.4492,64.4784,12164.0
2023-10-18 14:50:00,66.26,66.26,66.17,66.21,9436.0,64.4589,64.4589,64.3714,64.4103,9436.0
2023-10-18 14:55:00,66.21,66.27,66.21,66.23,14305.0,64.4103,64.4686,64.4103,64.4297,14305.0
2023-10-18 15:00:00,66.21,66.23,66.15,66.23,30035.0,64.4103,64.4297,64.3519,64.4297,30035.0
2023-10-18 15:05:00,66.23,66.24,66.16,66.17,22073.0,64.4297,64.4395,64.3616,64.3714,22073.0
2023-10-18 15:10:00,66.18,66.22,66.12,66.12,24611.0,64.3811,64.42,64.3227,64.3227,24611.0
2023-10-18 15:15:00,66.12,66.18,66.08,66.13,15048.0,64.3227,64.3811,64.2838,64.3325,15048.0
2023-10-18 15:20:00,66.14,66.2,66.12,66.17,11811.0,64.3422,64.4005,64.3227,64.3714,11811.0
2023-10-18 15:25:00,66.16,66.16,66.05,66.09,12835.0,64.3616,64.3616,64.2546,64.2935,12835.0
2023-10-18 15:30:00,66.09,66.16,66.09,66.15,17343.0,64.2935,64.3616,64.2935,64.3519,17343.0
2023-10-18 15:35:00,66.14,66.15,66.06,66.06,17927.0,64.3422,64.3519,64.2644,64.2644,17927.0
2023-10-18 15:40:00,66.06,66.07,65.99,65.99,30765.0,64.2644,64.2741,64.1963,64.1963,30765.0
2023-10-18 15:45:00,65.98,66.01,65.91,65.96,34175.0,64.1865,64.2157,64.1184,64.1671,34175.0
2023-10-18 15:50:00,65.97,66.05,65.83,66.04,145129.0,64.1768,64.2546,64.0406,64.2449,145129.0
2023-10-18 15:55:00,66.04,66.05,65.95,66.04,367803.0,64.2449,64.2546,64.1573,64.2449,367803.0
2023-10-19 09:30:00,66.15,66.35,66.11,66.2,23436.0,64.3519,64.5465,64.313,64.4005,23436.0
2023-10-19 09:35:00,66.18,66.18,65.93,65.94,5128.0,64.3811,64.3811,64.1379,64.1476,5128.0
2023-10-19 09:40:00,65.93,65.96,65.91,65.92,5280.0,64.1379,64.1671,64.1184,64.1282,5280.0
2023-10-19 09:45:00,65.93,65.99,65.86,65.86,4420.0,64.1379,64.1963,64.0698,64.0698,4420.0
2023-10-19 09:50:00,65.84,66.03,65.78,65.94,7312.0,64.0503,64.2352,63.992,64.1476,7312.0
2023-10-19 09:55:00,65.95,66.02,65.88,66.02,8812.0,64.1573,64.2254,64.0892,64.2254,8812.0
2023-10-19 10:00:00,66.02,66.06,65.96,66.03,8566.0,64.2254,64.2644,64.1671,64.2352,8566.0
2023-10-19 10:05:00,66.02,66.03,65.93,65.94,3822.0,64.2254,64.2352,64.1379,64.1476,3822.0
2023-10-19 10:10:00,65.94,66.12,65.94,66.12,9115.0,64.1476,64.3227,64.1476,64.3227,9115.0
2023-10-19 10:15:00,66.12,66.12,65.97,66.02,4712.0,64.3227,64.3227,64.1768,64.2254,4712.0
2023-10-19 10:20:00,66.02,66.04,65.99,66.02,8574.0,64.2254,64.2449,64.1963,64.2254,8574.0
2023-10-19 10:25:00,66.01,66.03,65.87,65.87,15836.0,64.2157,64.2352,64.0795,64.0795,15836.0
2023-10-19 10:30:00,65.88,65.9,65.76,65.78,8369.0,64.0892,64.1087,63.9725,63.992,8369.0
2023-10-19 10:35:00,65.77,65.81,65.69,65.71,11768.0,63.9822,64.0211,63.9044,63.9239,11768.0
2023-10-19 10:40:00,65.7,65.78,65.69,65.72,5276.0,63.9141,63.992,63.9044,63.9336,5276.0
2023-10-19 10:45:00,65.73,65.74,65.67,65.67,6519.0,63.9433,63.9531,63.885,63.885,6519.0
2023-10-19 10:50:00,65.66,65.73,65.66,65.68,6484.0,63.8752,63.9433,63.8752,63.8947,6484.0
2023-10-19 10:55:00,65.71,65.72,65.61,65.62,3945.0,63.9239,63.9336,63.8266,63.8363,3945.0
2023-10-19 11:00:00,65.6,65.7,65.6,65.69,4108.0,63.8169,63.9141,63.8169,63.9044,4108.0
2023-10-19 11:05:00,65.67,65.74,65.65,65.65,3265.0,63.885,63.9531,63.8655,63.8655,3265.0
2023-10-19 11:10:00,65.65,65.75,65.64,65.7,25857.0,63.8655,63.9628,63.8558,63.9141,25857.0
2023-10-19 11:15:00,65.69,65.73,65.63,65.63,9524.0,63.9044,63.9433,63.846,63.846,9524.0
2023-10-19 11:20:00,65.63,65.67,65.54,65.66,3924.0,63.846,63.885,63.7585,63.8752,3924.0
2023-10-19 11:25:00,65.69,65.76,65.67,65.75,5567.0,63.9044,63.9725,63.885,63.9628,5567.0
2023-10-19 11:30:00,65.77,65.84,65.76,65.79,3155.0,63.9822,64.0503,63.9725,64.0017,3155.0
2023-10-19 11:35:00,65.81,65.82,65.77,65.78,4542.0,64.0211,64.0309,63.9822,63.992,4542.0
2023-10-19 11:40:00,65.79,65.89,65.78,65.87,22676.0,64.0017,64.099,63.992,64.0795,22676.0
2023-10-19 11:45:00,65.86,65.94,65.86,65.88,6366.0,64.0698,64.1476,64.0698,64.0892,6366.0
2023-10-19 11:50:00,65.89,65.89,65.77,65.77,6756.0,64.099,64.099,63.9822,63.9822,6756.0
2023-10-19 11:55:00,65.78,65.79,65.74,65.75,8704.0,63.992,64.0017,63.9531,63.9628,8704.0
2023-10-19 12:00:00,65.74,66.08,65.64,65.97,18596.0,63.9531,64.2838,63.8558,64.1768,18596.0
2023-10-19 12:05:00,65.97,66.01,65.92,65.93,6009.0,64.1768,64.2157,64.1282,64.1379,6009.0
2023-10-19 12:10:00,65.93,65.99,65.92,65.94,6402.0,64.1379,64.1963,64.1282,64.1476,6402.0
2023-10-19 12:15:00,65.91,66.13,65.9,66.11,41977.0,64.1184,64.3325,64.1087,64.313,41977.0
2023-10-19 12:20:00,66.13,66.25,66.11,66.13,29443.0,64.3325,64.4492,64.313,64.3325,29443.0
2023-10-19 12:25:00,66.07,66.07,65.73,65.76,34216.0,64.2741,64.2741,63.9433,63.9725,34216.0
2023-10-19 12:30:00,65.78,65.8,65.5,65.51,7200.0,63.992,64.0114,63.7196,63.7293,7200.0
2023-10-19 12:35:00,65.53,65.53,65.4,65.51,6477.0,63.7488,63.7488,63.6223,63.7293,6477.0
2023-10-19 12:40:00,65.51,65.65,65.45,65.56,5840.0,63.7293,63.8655,63.6709,63.7779,5840.0
2023-10-19 12:45:00,65.6,65.87,65.6,65.87,4282.0,63.8169,64.0795,63.8169,64.0795,4282.0
2023-10-19 12:50:00,65.88,66.0,65.81,65.98,6862.0,64.0892,64.206,64.0211,64.1865,6862.0
2023-10-19 12:55:00,66.02,66.07,65.98,66.06,5643.0,64.2254,64.2741,64.1865,64.2644,5643.0
2023-10-19 13:00:00,66.06,66.2,66.03,66.03,9465.0,64.2644,64.4005,64.2352,64.2352,9465.0
2023-10-19 13:05:00,66.08,66.24,66.08,66.16,10355.0,64.2838,64.4395,64.2838,64.3616,10355.0
2023-10-19 13:10:00,66.16,66.21,66.13,66.18,2618.0,64.3616,64.4103,64.3325,64.3811,2618.0
2023-10-19 13:15:00,66.11,66.19,66.08,66.14,4153.0,64.313,64.3908,64.2838,64.3422,4153.0
2023-10-19 13:20:00,66.13,66.17,66.07,66.11,8473.0,64.3325,64.3714,64.2741,64.313,8473.0
2023-10-19 13:25:00,66.11,66.14,66.05,66.07,6092.0,64.313,64.3422,64.2546,64.2741,6092.0
2023-10-19 13:30:00,66.12,66.21,66.01,66.01,5570.0,64.3227,64.4103,64.2157,64.2157,5570.0
2023-10-19 13:35:00,66.03,66.03,65.84,65.86,10893.0,64.2352,64.2352,64.0503,64.0698,10893.0
2023-10-19 13:40:00,65.87,65.89,65.81,65.84,9767.0,64.0795,64.099,64.0211,64.0503,9767.0
2023-10-19 13:45:00,65.82,65.89,65.82,65.87,9199.0,64.0309,64.099,64.0309,64.0795,9199.0
2023-10-19 13:50:00,65.89,65.91,65.84,65.85,8477.0,64.099,64.1184,64.0503,64.0601,8477.0
2023-10-19 13:55:00,65.87,65.95,65.82,65.88,6549.0,64.0795,64.1573,64.0309,64.0892,6549.0
2023-10-19 14:00:00,65.86,65.97,65.83,65.94,5779.0,64.0698,64.1768,64.0406,64.1476,5779.0
2023-10-19 14:05:00,65.92,65.95,65.88,65.89,6126.0,64.1282,64.1573,64.0892,64.099,6126.0
2023-10-19 14:10:00,65.91,65.95,65.85,65.88,8978.0,64.1184,64.1573,64.0601,64.0892,8978.0
2023-10-19 14:15:00,65.85,65.96,65.84,65.94,11947.0,64.0601,64.1671,64.0503,64.1476,11947.0
2023-10-19 14:20:00,65.93,65.97,65.88,65.93,11853.0,64.1379,64.1768,64.0892,64.1379,11853.0
2023-10-19 14:25:00,65.92,65.97,65.87,65.89,26042.0,64.1282,64.1768,64.0795,64.099,26042.0
2023-10-19 14:30:00,65.89,65.89,65.76,65.79,32804.0,64.099,64.099,63.9725,64.0017,32804.0
2023-10-19 14:35:00,65.76,65.77,65.67,65.74,20800.0,63.9725,63.9822,63.885,63.9531,20800.0
2023-10-19 14:40:00,65.74,65.75,65.69,65.7,8251.0,63.9531,63.9628,63.9044,63.9141,8251.0
2023-10-19 14:45:00,65.68,65.7,65.53,65.55,25542.0,63.8947,63.9141,63.7488,63.7682,25542.0
2023-10-19 14:50:00,65.54,65.58,65.52,65.53,14609.0,63.7585,63.7974,63.739,63.7488,14609.0
2023-10-19 14:55:00,65.52,65.61,65.49,65.52,12901.0,63.739,63.8266,63.7098,63.739,12901.0
2023-10-19 15:00:00,65.51,65.6,65.5,65.59,16129.0,63.7293,63.8169,63.7196,63.8071,16129.0
2023-10-19 15:05:00,65.59,65.59,65.45,65.45,10842.0,63.8071,63.8071,63.6709,63.6709,10842.0
2023-10-19 15:10:00,65.46,65.48,65.4,65.4,13797.0,63.6807,63.7001,63.6223,63.6223,13797.0
2023-10-19 15:15:00,65.4,65.42,65.32,65.4,13311.0,63.6223,63.6418,63.5445,63.6223,13311.0
2023-10-19 15:20:00,65.4,65.4,65.32,65.37,16132.0,63.6223,63.6223,63.5445,63.5931,16132.0
2023-10-19 15:25:00,65.36,65.37,65.29,65.36,17543.0,63.5834,63.5931,63.5153,63.5834,17543.0
2023-10-19 15:30:00,65.36,65.43,65.33,65.42,21148.0,63.5834,63.6515,63.5542,63.6418,21148.0
2023-10-19 15:35:00,65.41,65.46,65.37,65.38,44953.0,63.632,63.6807,63.5931,63.6028,44953.0
2023-10-19 15:40:00,65.38,65.4,65.23,65.25,38854.0,63.6028,63.6223,63.4569,63.4764,38854.0
2023-10-19 15:45:00,65.24,65.42,65.22,65.42,39747.0,63.4666,63.6418,63.4472,63.6418,39747.0
2023-10-19 15:50:00,65.42,65.48,65.35,65.45,98386.0,63.6418,63.7001,63.5737,63.6709,98386.0
2023-10-19 15:55:00,65.45,65.49,65.4,65.44,188345.0,63.6709,63.7098,63.6223,63.6612,188345.0
2023-10-20 09:30:00,66.46,66.47,65.85,66.37,208269.0,64.6535,64.6632,64.0601,64.5659,208269.0
2023-10-20 09:35:00,66.33,66.33,65.99,66.03,44541.0,64.527,64.527,64.1963,64.2352,44541.0
2023-10-20 09:40:00,66.07,66.4,66.01,66.4,13667.0,64.2741,64.5951,64.2157,64.5951,13667.0
2023-10-20 09:45:00,66.45,66.54,66.36,66.5,16586.0,64.6438,64.7313,64.5562,64.6924,16586.0
2023-10-20 09:50:00,66.48,66.51,66.24,66.31,27212.0,64.6729,64.7021,64.4395,64.5076,27212.0
2023-10-20 09:55:00,66.3,66.33,66.23,66.28,26479.0,64.4978,64.527,64.4297,64.4784,26479.0
2023-10-20 10:00:00,66.26,66.31,66.19,66.27,13626.0,64.4589,64.5076,64.3908,64.4686,13626.0
2023-10-20 10:05:00,66.26,66.27,66.15,66.23,9681.0,64.4589,64.4686,64.3519,64.4297,9681.0
2023-10-20 10:10:00,66.24,66.24,66.02,66.03,19741.0,64.4395,64.4395,64.2254,64.2352,19741.0
2023-10-20 10:15:00,66.03,66.13,66.02,66.08,15333.0,64.2352,64.3325,64.2254,64.2838,15333.0
2023-10-20 10:20:00,66.06,66.06,65.96,65.98,10743.0,64.2644,64.2644,64.1671,64.1865,10743.0
2023-10-20 10:25:00,65.98,66.01,65.89,65.95,32966.0,64.1865,64.2157,64.099,64.1573,32966.0
2023-10-20 10:30:00,65.95,66.26,65.92,66.23,54290.0,64.1573,64.4589,64.1282,64.4297,54290.0
2023-10-20 10:35:00,66.24,66.28,66.16,66.21,15794.0,64.4395,64.4784,64.3616,64.4103,15794.0
2023-10-20 10:40:00,66.19,66.24,66.09,66.14,18768.0,64.3908,64.4395,64.2935,64.3422,18768.0
2023-10-20 10:45:00,66.13,66.24,66.12,66.21,16868.0,64.3325,64.4395,64.3227,64.4103,16868.0
2023-10-20 10:50:00,66.21,66.22,66.03,66.05,22759.0,64.4103,64.42,64.2352,64.2546,22759.0
2023-10-20 10:55:00,66.04,66.12,65.99,66.07,18761.0,64.2449,64.3227,64.1963,64.2741,18761.0
2023-10-20 11:00:00,66.05,66.11,66.01,66.1,12319.0,64.2546,64.313,64.2157,64.3033,12319.0
2023-10-20 11:05:00,66.11,66.16,66.1,66.15,9934.0,64.313,64.3616,64.3033,64.3519,9934.0
2023-10-20 11:10:00,66.12,66.12,66.04,66.11,12340.0,64.3227,64.3227,64.2449,64.313,12340.0
2023-10-20 11:15:00,66.1,66.13,66.04,66.07,13355.0,64.3033,64.3325,64.2449,64.2741,13355.0
2023-10-20 11:20:00,66.08,66.1,66.01,66.05,32355.0,64.2838,64.3033,64.2157,64.2546,32355.0
2023-10-20 11:25:00,66.05,66.09,66.04,66.05,12333.0,64.2546,64.2935,64.2449,64.2546,12333.0
2023-10-20 11:30:00,66.05,66.13,66.02,66.12,17742.0,64.2546,64.3325,64.2254,64.3227,17742.0
2023-10-20 11:35:00,66.12,66.23,66.12,66.18,15192.0,64.3227,64.4297,64.3227,64.3811,15192.0
2023-10-20 11:40:00,66.18,66.18,66.07,66.1,12376.0,64.3811,64.3811,64.2741,64.3033,12376.0
2023-10-20 11:45:00,66.1,66.2,66.1,66.19,7262.0,64.3033,64.4005,64.3033,64.3908,7262.0
2023-10-20 11:50:00,66.19,66.19,66.12,66.16,4507.0,64.3908,64.3908,64.3227,64.3616,4507.0
2023-10-20 11:55:00,66.15,66.24,66.15,66.18,4594.0,64.3519,64.4395,64.3519,64.3811,4594.0
2023-10-20 12:00:00,66.19,66.19,66.07,66.13,5867.0,64.3908,64.3908,64.2741,64.3325,5867.0
2023-10-20 12:05:00,66.13,66.13,66.06,66.09,4243.0,64.3325,64.3325,64.2644,64.2935,4243.0
2023-10-20 12:10:00,66.09,66.12,66.07,66.11,15306.0,64.2935,64.3227,64.2741,64.313,15306.0
2023-10-20 12:15:00,66.11,66.21,66.11,66.17,9139.0,64.313,64.4103,64.313,64.3714,9139.0
2023-10-20 12:20:00,66.17,66.31,66.17,66.31,7274.0,64.3714,64.5076,64.3714,64.5076,7274.0
2023-10-20 12:25:00,66.31,66.31,66.19,66.19,4675.0,64.5076,64.5076,64.3908,64.3908,4675.0
2023-10-20 12:30:00,66.21,66.26,66.19,66.22,6890.0,64.4103,64.4589,64.3908,64.42,6890.0
2023-10-20 12:35:00,66.22,66.31,66.2,66.3,4926.0,64.42,64.5076,64.4005,64.4978,4926.0
2023-10-20 12:40:00,66.29,66.3,66.23,66.23,5542.0,64.4881,64.4978,64.4297,64.4297,5542.0
2023-10-20 12:45:00,66.24,66.35,66.24,66.35,15377.0,64.4395,64.5465,64.4395,64.5465,15377.0
2023-10-20 12:50:00,66.36,66.36,66.29,66.3,6625.0,64.5562,64.5562,64.4881,64.4978,6625.0
2023-10-20 12:55:00,66.29,66.38,66.29,66.37,6097.0,64.4881,64.5757,64.4881,64.5659,6097.0
2023-10-20 13:00:00,66.35,66.35,66.3,66.32,5919.0,64.5465,64.5465,64.4978,64.5173,5919.0
2023-10-20 13:05:00,66.33,66.33,66.18,66.2,7468.0,64.527,64.527,64.3811,64.4005,7468.0
2023-10-20 13:10:00,66.2,66.23,66.13,66.19,36702.0,64.4005,64.4297,64.3325,64.3908,36702.0
2023-10-20 13:15:00,66.19,66.41,66.18,66.41,7154.0,64.3908,64.6048,64.3811,64.6048,7154.0
2023-10-20 13:20:00,66.39,66.43,66.33,66.4,9100.0,64.5854,64.6243,64.527,64.5951,9100.0
2023-10-20 13:25:00,66.4,66.43,66.37,66.39,8388.0,64.5951,64.6243,64.5659,64.5854,8388.0
2023-10-20 13:30:00,66.4,66.41,66.28,66.33,6496.0,64.5951,64.6048,64.4784,64.527,6496.0
2023-10-20 13:35:00,66.34,66.36,66.29,66.3,3509.0,64.5367,64.5562,64.4881,64.4978,3509.0
2023-10-20 13:40:00,66.29,66.37,66.29,66.33,6570.0,64.4881,64.5659,64.4881,64.527,6570.0
2023-10-20 13:45:00,66.33,66.35,66.18,66.19,3966.0,64.527,64.5465,64.3811,64.3908,3966.0
2023-10-20 13:50:00,66.21,66.24,66.17,66.22,8203.0,64.4103,64.4395,64.3714,64.42,8203.0
2023-10-20 13:55:00,66.22,66.29,66.22,66.29,5445.0,64.42,64.4881,64.42,64.4881,5445.0
2023-10-20 14:00:00,66.31,66.32,66.27,66.29,9146.0,64.5076,64.5173,64.4686,64.4881,9146.0
2023-10-20 14:05:00,66.29,66.3,66.23,66.28,6076.0,64.4881,64.4978,64.4297,64.4784,6076.0
2023-10-20 14:10:00,66.28,66.28,66.1,66.16,10792.0,64.4784,64.4784,64.3033,64.3616,10792.0
2023-10-20 14:15:00,66.14,66.16,66.05,66.08,10403.0,64.3422,64.3616,64.2546,64.2838,10403.0
2023-10-20 14:20:00,66.08,66.11,66.06,66.1,6815.0,64.2838,64.313,64.2644,64.3033,6815.0
2023-10-20 14:25:00,66.1,66.12,66.03,66.07,6136.0,64.3033,64.3227,64.2352,64.2741,6136.0
2023-10-20 14:30:00,66.06,66.09,66.01,66.09,5261.0,64.2644,64.2935,64.2157,64.2935,5261.0
2023-10-20 14:35:00,66.09,66.16,66.06,66.07,7343.0,64.2935,64.3616,64.2644,64.2741,7343.0
2023-10-20 14:40:00,66.07,66.1,66.0,66.1,47906.0,64.2741,64.3033,64.206,64.3033,47906.0
2023-10-20 14:45:00,66.1,66.14,66.05,66.07,8292.0,64.3033,64.3422,64.2546,64.2741,8292.0
2023-10-20 14:50:00,66.08,66.09,66.03,66.05,9503.0,64.2838,64.2935,64.2352,64.2546,9503.0
2023-10-20 14:55:00,66.06,66.12,66.02,66.03,8431.0,64.2644,64.3227,64.2254,64.2352,8431.0
2023-10-20 15:00:00,66.03,66.12,66.03,66.06,8771.0,64.2352,64.3227,64.2352,64.2644,8771.0
2023-10-20 15:05:00,66.06,66.09,65.99,66.0,5421.0,64.2644,64.2935,64.1963,64.206,5421.0
2023-10-20 15:10:00,66.0,66.01,65.94,65.96,8243.0,64.206,64.2157,64.1476,64.1671,8243.0
2023-10-20 15:15:00,65.95,66.1,65.94,66.1,7648.0,64.1573,64.3033,64.1476,64.3033,7648.0
2023-10-20 15:20:00,66.09,66.09,65.92,65.94,6422.0,64.2935,64.2935,64.1282,64.1476,6422.0
2023-10-20 15:25:00,65.93,65.98,65.89,65.97,11872.0,64.1379,64.1865,64.099,64.1768,11872.0
2023-10-20 15:30:00,65.97,65.99,65.93,65.95,12756.0,64.1768,64.1963,64.1379,64.1573,12756.0
2023-10-20 15:35:00,65.94,65.98,65.89,65.95,17616.0,64.1476,64.1865,64.099,64.1573,17616.0
2023-10-20 15:40:00,65.94,65.94,65.77,65.77,19498.0,64.1476,64.1476,63.9822,63.9822,19498.0
2023-10-20 15:45:00,65.77,65.79,65.73,65.77,21586.0,63.9822,64.0017,63.9433,63.9822,21586.0
2023-10-20 15:50:00,65.78,65.81,65.68,65.68,45892.0,63.992,64.0211,63.8947,63.8947,45892.0
2023-10-20 15:55:00,65.69,65.81,65.69,65.75,134390.0,63.9044,64.0211,63.9044,63.9628,134390.0
2023-10-23 09:30:00,65.82,65.86,65.58,65.73,32471.0,64.0309,64.0698,63.7974,63.9433,32471.0
2023-10-23 09:35:00,65.7,65.77,65.54,65.65,11779.0,63.9141,63.9822,63.7585,63.8655,11779.0
2023-10-23 09:40:00,65.61,65.65,65.46,65.49,9325.0,63.8266,63.8655,63.6807,63.7098,9325.0
2023-10-23 09:45:00,65.48,65.77,65.48,65.74,12893.0,63.7001,63.9822,63.7001,63.9531,12893.0
2023-10-23 09:50:00,65.78,65.78,65.59,65.63,9164.0,63.992,63.992,63.8071,63.846,9164.0
2023-10-23 09:55:00,65.64,65.68,65.56,65.67,7873.0,63.8558,63.8947,63.7779,63.885,7873.0
2023-10-23 10:00:00,65.65,65.65,65.46,65.48,13671.0,63.8655,63.8655,63.6807,63.7001,13671.0
2023-10-23 10:05:00,65.48,65.62,65.45,65.62,9455.0,63.7001,63.8363,63.6709,63.8363,9455.0
2023-10-23 10:10:00,65.62,65.71,65.61,65.69,8877.0,63.8363,63.9239,63.8266,63.9044,8877.0
2023-10-23 10:15:00,65.69,65.69,65.61,65.63,7106.0,63.9044,63.9044,63.8266,63.846,7106.0
2023-10-23 10:20:00,65.61,65.66,65.6,65.65,3897.0,63.8266,63.8752,63.8169,63.8655,3897.0
2023-10-23 10:25:00,65.67,65.71,65.61,65.61,9755.0,63.885,63.9239,63.8266,63.8266,9755.0
2023-10-23 10:30:00,65.6,65.63,65.54,65.57,6625.0,63.8169,63.846,63.7585,63.7877,6625.0
2023-10-23 10:35:00,65.56,65.59,65.51,65.55,4988.0,63.7779,63.8071,63.7293,63.7682,4988.0
2023-10-23 10:40:00,65.55,65.63,65.53,65.62,6789.0,63.7682,63.846,63.7488,63.8363,6789.0
2023-10-23 10:45:00,65.63,65.63,65.51,65.56,4368.0,63.846,63.846,63.7293,63.7779,4368.0
2023-10-23 10:50:00,65.57,65.58,65.52,65.53,4533.0,63.7877,63.7974,63.739,63.7488,4533.0
2023-10-23 10:55:00,65.51,65.59,65.5,65.57,6826.0,63.7293,63.8071,63.7196,63.7877,6826.0
2023-10-23 11:00:00,65.56,65.62,65.42,65.49,22611.0,63.7779,63.8363,63.6418,63.7098,22611.0
2023-10-23 11:05:00,65.5,65.62,65.5,65.57,10905.0,63.7196,63.8363,63.7196,63.7877,10905.0
2023-10-23 11:10:00,65.58,65.68,65.57,65.68,3182.0,63.7974,63.8947,63.7877,63.8947,3182.0
2023-10-23 11:15:00,65.69,65.73,65.67,65.7,7177.0,63.9044,63.9433,63.885,63.9141,7177.0
2023-10-23 11:20:00,65.69,65.78,65.68,65.73,8122.0,63.9044,63.992,63.8947,63.9433,8122.0
2023-10-23 11:25:00,65.73,65.76,65.71,65.75,7671.0,63.9433,63.9725,63.9239,63.9628,7671.0
2023-10-23 11:30:00,65.76,65.81,65.76,65.78,7511.0,63.9725,64.0211,63.9725,63.992,7511.0
2023-10-23 11:35:00,65.78,65.87,65.75,65.86,8228.0,63.992,64.0795,63.9628,64.0698,8228.0
2023-10-23 11:40:00,65.85,65.87,65.8,65.8,10433.0,64.0601,64.0795,64.0114,64.0114,10433.0
2023-10-23 11:45:00,65.79,65.82,65.74,65.82,7386.0,64.0017,64.0309,63.9531,64.0309,7386.0
2023-10-23 11:50:00,65.81,65.87,65.8,65.82,5643.0,64.0211,64.0795,64.0114,64.0309,5643.0
2023-10-23 11:55:00,65.82,65.89,65.8,65.87,18449.0,64.0309,64.099,64.0114,64.0795,18449.0
2023-10-23 12:00:00,65.86,65.86,65.74,65.76,6079.0,64.0698,64.0698,63.9531,63.9725,6079.0
2023-10-23 12:05:00,65.76,65.83,65.75,65.79,7376.0,63.9725,64.0406,63.9628,64.0017,7376.0
2023-10-23 12:10:00,65.8,65.8,65.76,65.77,4036.0,64.0114,64.0114,63.9725,63.9822,4036.0
2023-10-23 12:15:00,65.76,65.77,65.62,65.62,5460.0,63.9725,63.9822,63.8363,63.8363,5460.0
2023-10-23 12:20:00,65.63,65.73,65.58,65.72,7630.0,63.846,63.9433,63.7974,63.9336,7630.0
2023-10-23 12:25:00,65.73,65.75,65.71,65.73,3999.0,63.9433,63.9628,63.9239,63.9433,3999.0
2023-10-23 12:30:00,65.72,65.75,65.7,65.71,4163.0,63.9336,63.9628,63.9141,63.9239,4163.0
2023-10-23 12:35:00,65.74,65.81,65.73,65.79,4560.0,63.9531,64.0211,63.9433,64.0017,4560.0
2023-10-23 12:40:00,65.8,65.83,65.8,65.81,4506.0,64.0114,64.0406,64.0114,64.0211,4506.0
2023-10-23 12:45:00,65.8,65.83,65.78,65.78,4878.0,64.0114,64.0406,63.992,63.992,4878.0
2023-10-23 12:50:00,65.8,65.82,65.79,65.8,6413.0,64.0114,64.0309,64.0017,64.0114,6413.0
2023-10-23 12:55:00,65.79,65.97,65.79,65.97,8491.0,64.0017,64.1768,64.0017,64.1768,8491.0
2023-10-23 13:00:00,65.99,66.0,65.83,65.87,6134.0,64.1963,64.206,64.0406,64.0795,6134.0
2023-10-23 13:05:00,65.86,65.9,65.84,65.85,8006.0,64.0698,64.1087,64.0503,64.0601,8006.0
2023-10-23 13:10:00,65.86,65.86,65.8,65.82,4861.0,64.0698,64.0698,64.0114,64.0309,4861.0
2023-10-23 13:15:00,65.8,65.82,65.66,65.66,7435.0,64.0114,64.0309,63.8752,63.8752,7435.0
2023-10-23 13:20:00,65.66,65.73,65.64,65.69,6657.0,63.8752,63.9433,63.8558,63.9044,6657.0
2023-10-23 13:25:00,65.68,65.69,65.63,65.65,5505.0,63.8947,63.9044,63.846,63.8655,5505.0
2023-10-23 13:30:00,65.64,65.7,65.61,65.7,4472.0,63.8558,63.9141,63.8266,63.9141,4472.0
2023-10-23 13:35:00,65.69,65.71,65.66,65.67,5722.0,63.9044,63.9239,63.8752,63.885,5722.0
2023-10-23 13:40:00,65.68,65.7,65.65,65.67,6289.0,63.8947,63.9141,63.8655,63.885,6289.0
2023-10-23 13:45:00,65.66,65.76,65.65,65.73,6453.0,63.8752,63.9725,63.8655,63.9433,6453.0
2023-10-23 13:50:00,65.74,65.74,65.67,65.67,3683.0,63.9531,63.9531,63.885,63.885,3683.0
2023-10-23 13:55:00,65.66,65.69,65.59,65.63,8803.0,63.8752,63.9044,63.8071,63.846,8803.0
2023-10-23 14:00:00,65.61,65.61,65.55,65.61,8027.0,63.8266,63.8266,63.7682,63.8266,8027.0
2023-10-23 14:05:00,65.61,65.62,65.59,65.59,6565.0,63.8266,63.8363,63.8071,63.8071,6565.0
2023-10-23 14:10:00,65.59,65.6,65.49,65.51,11749.0,63.8071,63.8169,63.7098,63.7293,11749.0
2023-10-23 14:15:00,65.51,65.53,65.45,65.46,8976.0,63.7293,63.7488,63.6709,63.6807,8976.0
2023-10-23 14:20:00,65.47,65.49,65.43,65.45,7355.0,63.6904,63.7098,63.6515,63.6709,7355.0
2023-10-23 14:25:00,65.44,65.49,65.43,65.46,4228.0,63.6612,63.7098,63.6515,63.6807,4228.0
2023-10-23 14:30:00,65.45,65.46,65.42,65.42,7442.0,63.6709,63.6807,63.6418,63.6418,7442.0
2023-10-23 14:35:00,65.42,65.47,65.39,65.47,6701.0,63.6418,63.6904,63.6126,63.6904,6701.0
2023-10-23 14:40:00,65.48,65.55,65.44,65.46,7574.0,63.7001,63.7682,63.6612,63.6807,7574.0
2023-10-23 14:45:00,65.47,65.54,65.44,65.51,6385.0,63.6904,63.7585,63.6612,63.7293,6385.0
2023-10-23 14:50:00,65.51,65.52,65.48,65.51,8205.0,63.7293,63.739,63.7001,63.7293,8205.0
2023-10-23 14:55:00,65.52,65.53,65.46,65.52,13478.0,63.739,63.7488,63.6807,63.739,13478.0
2023-10-23 15:00:00,65.52,65.57,65.48,65.57,16890.0,63.739,63.7877,63.7001,63.7877,16890.0
2023-10-23 15:05:00,65.55,65.57,65.43,65.46,16285.0,63.7682,63.7877,63.6515,63.6807,16285.0
2023-10-23 15:10:00,65.44,65.46,65.34,65.38,18442.0,63.6612,63.6807,63.5639,63.6028,18442.0
2023-10-23 15:15:00,65.37,65.4,65.35,65.36,11168.0,63.5931,63.6223,63.5737,63.5834,11168.0
2023-10-23 15:20:00,65.35,65.36,65.19,65.23,14350.0,63.5737,63.5834,63.418,63.4569,14350.0
2023-10-23 15:25:00,65.22,65.26,65.17,65.17,10951.0,63.4472,63.4861,63.3985,63.3985,10951.0
2023-10-23 15:30:00,65.17,65.19,65.11,65.17,21046.0,63.3985,63.418,63.3402,63.3985,21046.0
2023-10-23 15:35:00,65.16,65.16,65.04,65.07,25181.0,63.3888,63.3888,63.2721,63.3013,25181.0
2023-10-23 15:40:00,65.06,65.11,65.05,65.08,20923.0,63.2915,63.3402,63.2818,63.311,20923.0
2023-10-23 15:45:00,65.07,65.14,65.05,65.12,29191.0,63.3013,63.3694,63.2818,63.3499,29191.0
2023-10-23 15:50:00,65.12,65.16,65.07,65.09,83029.0,63.3499,63.3888,63.3013,63.3207,83029.0
2023-10-23 15:55:00,65.09,65.1,64.94,65.02,164848.0,63.3207,63.3304,63.1748,63.2526,164848.0
2023-10-24 09:30:00,65.18,65.8,65.12,65.71,28349.0,63.4083,64.0114,63.3499,63.9239,28349.0
2023-10-24 09:35:00,65.68,65.71,65.54,65.56,11022.0,63.8947,63.9239,63.7585,63.7779,11022.0
2023-10-24 09:40:00,65.56,65.59,65.3,65.37,8457.0,63.7779,63.8071,63.525,63.5931,8457.0
2023-10-24 09:45:00,65.34,65.42,65.24,65.25,11010.0,63.5639,63.6418,63.4666,63.4764,11010.0
2023-10-24 09:50:00,65.27,65.31,65.16,65.31,6371.0,63.4958,63.5347,63.3888,63.5347,6371.0
2023-10-24 09:55:00,65.31,65.31,65.21,65.27,7898.0,63.5347,63.5347,63.4375,63.4958,7898.0
2023-10-24 10:00:00,65.28,65.3,65.1,65.14,6483.0,63.5056,63.525,63.3304,63.3694,6483.0
2023-10-24 10:05:00,65.19,65.24,65.11,65.22,10714.0,63.418,63.4666,63.3402,63.4472,10714.0
2023-10-24 10:10:00,65.23,65.24,65.11,65.2,9972.0,63.4569,63.4666,63.3402,63.4277,9972.0
2023-10-24 10:15:00,65.19,65.19,65.11,65.15,9385.0,63.418,63.418,63.3402,63.3791,9385.0
2023-10-24 10:20:00,65.16,65.3,65.15,65.29,13438.0,63.3888,63.525,63.3791,63.5153,13438.0
2023-10-24 10:25:00,65.26,65.3,65.22,65.27,8265.0,63.4861,63.525,63.4472,63.4958,8265.0
2023-10-24 10:30:00,65.26,65.27,65.17,65.25,14024.0,63.4861,63.4958,63.3985,63.4764,14024.0
2023-10-24 10:35:00,65.27,65.32,65.21,65.3,10742.0,63.4958,63.5445,63.4375,63.525,10742.0
2023-10-24 10:40:00,65.29,65.32,65.25,65.31,8197.0,63.5153,63.5445,63.4764,63.5347,8197.0
2023-10-24 10:45:00,65.29,65.37,65.27,65.36,8080.0,63.5153,63.5931,63.4958,63.5834,8080.0
2023-10-24 10:50:00,65.37,65.38,65.27,65.28,13013.0,63.5931,63.6028,63.4958,63.5056,13013.0
2023-10-24 10:55:00,65.29,65.32,65.24,65.28,7999.0,63.5153,63.5445,63.4666,63.5056,7999.0
2023-10-24 11:00:00,65.28,65.33,65.24,65.33,9259.0,63.5056,63.5542,63.4666,63.5542,9259.0
2023-10-24 11:05:00,65.33,65.34,65.24,65.26,9913.0,63.5542,63.5639,63.4666,63.4861,9913.0
2023-10-24 11:10:00,65.24,65.24,65.18,65.23,10709.0,63.4666,63.4666,63.4083,63.4569,10709.0
2023-10-24 11:15:00,65.23,65.27,65.21,65.24,14980.0,63.4569,63.4958,63.4375,63.4666,14980.0
2023-10-24 11:20:00,65.24,65.26,65.1,65.15,10482.0,63.4666,63.4861,63.3304,63.3791,10482.0
2023-10-24 11:25:00,65.15,65.2,65.1,65.13,13395.0,63.3791,63.4277,63.3304,63.3596,13395.0
2023-10-24 11:30:00,65.11,65.16,65.1,65.14,12711.0,63.3402,63.3888,63.3304,63.3694,12711.0
2023-10-24 11:35:00,65.15,65.15,65.08,65.1,8513.0,63.3791,63.3791,63.311,63.3304,8513.0
2023-10-24 11:40:00,65.11,65.18,65.1,65.14,18324.0,63.3402,63.4083,63.3304,63.3694,18324.0
2023-10-24 11:45:00,65.14,65.16,65.1,65.12,7121.0,63.3694,63.3888,63.3304,63.3499,7121.0
2023-10-24 11:50:00,65.11,65.16,65.09,65.14,21033.0,63.3402,63.3888,63.3207,63.3694,21033.0
2023-10-24 11:55:00,65.13,65.17,65.08,65.17,6312.0,63.3596,63.3985,63.311,63.3985,6312.0
2023-10-24 12:00:00,65.19,65.24,65.16,65.2,6807.0,63.418,63.4666,63.3888,63.4277,6807.0
2023-10-24 12:05:00,65.19,65.19,65.15,65.17,5300.0,63.418,63.418,63.3791,63.3985,5300.0
2023-10-24 12:10:00,65.17,65.18,65.13,65.17,7926.0,63.3985,63.4083,63.3596,63.3985,7926.0
2023-10-24 12:15:00,65.17,65.17,65.06,65.07,8562.0,63.3985,63.3985,63.2915,63.3013,8562.0
2023-10-24 12:20:00,65.05,65.06,64.98,64.98,6534.0,63.2818,63.2915,63.2137,63.2137,6534.0
2023-10-24 12:25:00,64.97,64.99,64.87,64.89,6463.0,63.204,63.2234,63.1067,63.1262,6463.0
2023-10-24 12:30:00,64.89,64.91,64.85,64.88,7258.0,63.1262,63.1456,63.0872,63.1164,7258.0
2023-10-24 12:35:00,64.86,64.86,64.79,64.81,12904.0,63.097,63.097,63.0289,63.0483,12904.0
2023-10-24 12:40:00,64.81,64.82,64.77,64.78,6454.0,63.0483,63.0581,63.0094,63.0191,6454.0
2023-10-24 12:45:00,64.77,64.83,64.75,64.79,13430.0,63.0094,63.0678,62.99,63.0289,13430.0
2023-10-24 12:50:00,64.77,64.77,64.69,64.74,7293.0,63.0094,63.0094,62.9316,62.9802,7293.0
2023-10-24 12:55:00,64.75,64.76,64.73,64.73,5421.0,62.99,62.9997,62.9705,62.9705,5421.0
2023-10-24 13:00:00,64.73,64.81,64.73,64.8,8025.0,62.9705,63.0483,62.9705,63.0386,8025.0
2023-10-24 13:05:00,64.8,64.83,64.79,64.8,7967.0,63.0386,63.0678,63.0289,63.0386,7967.0
2023-10-24 13:10:00,64.78,64.79,64.74,64.78,5973.0,63.0191,63.0289,62.9802,63.0191,5973.0
2023-10-24 13:15:00,64.78,64.84,64.75,64.84,8246.0,63.0191,63.0775,62.99,63.0775,8246.0
2023-10-24 13:20:00,64.85,64.95,64.85,64.92,48657.0,63.0872,63.1845,63.0872,63.1553,48657.0
2023-10-24 13:25:00,64.91,64.98,64.85,64.98,6515.0,63.1456,63.2137,63.0872,63.2137,6515.0
2023-10-24 13:30:00,64.98,65.07,64.98,65.0,10604.0,63.2137,63.3013,63.2137,63.2332,10604.0
2023-10-24 13:35:00,65.0,65.05,64.99,65.0,8238.0,63.2332,63.2818,63.2234,63.2332,8238.0
2023-10-24 13:40:00,64.99,65.0,64.93,64.95,8552.0,63.2234,63.2332,63.1651,63.1845,8552.0
2023-10-24 13:45:00,64.95,65.05,64.93,65.04,9514.0,63.1845,63.2818,63.1651,63.2721,9514.0
2023-10-24 13:50:00,65.05,65.05,65.0,65.01,6378.0,63.2818,63.2818,63.2332,63.2429,6378.0
2023-10-24 13:55:00,65.01,65.01,64.91,64.95,6242.0,63.2429,63.2429,63.1456,63.1845,6242.0
2023-10-24 14:00:00,64.95,64.99,64.92,64.94,5840.0,63.1845,63.2234,63.1553,63.1748,5840.0
2023-10-24 14:05:00,64.94,64.99,64.94,64.98,5905.0,63.1748,63.2234,63.1748,63.2137,5905.0
2023-10-24 14:10:00,64.98,64.98,64.92,64.95,6726.0,63.2137,63.2137,63.1553,63.1845,6726.0
2023-10-24 14:15:00,64.95,64.97,64.89,64.93,5787.0,63.1845,63.204,63.1262,63.1651,5787.0
2023-10-24 14:20:00,64.92,64.95,64.9,64.95,5084.0,63.1553,63.1845,63.1359,63.1845,5084.0
2023-10-24 14:25:00,64.95,65.04,64.95,65.04,7920.0,63.1845,63.2721,63.1845,63.2721,7920.0
2023-10-24 14:30:00,65.04,65.09,65.02,65.03,10262.0,63.2721,63.3207,63.2526,63.2624,10262.0
2023-10-24 14:35:00,65.04,65.04,65.0,65.03,5853.0,63.2721,63.2721,63.2332,63.2624,5853.0
2023-10-24 14:40:00,65.03,65.05,65.0,65.04,6550.0,63.2624,63.2818,63.2332,63.2721,6550.0
2023-10-24 14:45:00,65.03,65.14,65.03,65.12,11389.0,63.2624,63.3694,63.2624,63.3499,11389.0
2023-10-24 14:50:00,65.12,65.12,65.09,65.1,5901.0,63.3499,63.3499,63.3207,63.3304,5901.0
2023-10-24 14:55:00,65.09,65.21,65.09,65.21,40165.0,63.3207,63.4375,63.3207,63.4375,40165.0
2023-10-24 15:00:00,65.22,65.24,65.18,65.23,13398.0,63.4472,63.4666,63.4083,63.4569,13398.0
2023-10-24 15:05:00,65.22,65.27,65.2,65.26,17928.0,63.4472,63.4958,63.4277,63.4861,17928.0
2023-10-24 15:10:00,65.25,65.3,65.22,65.25,15469.0,63.4764,63.525,63.4472,63.4764,15469.0
2023-10-24 15:15:00,65.25,65.32,65.25,65.32,18778.0,63.4764,63.5445,63.4764,63.5445,18778.0
2023-10-24 15:20:00,65.32,65.37,65.32,65.36,15870.0,63.5445,63.5931,63.5445,63.5834,15870.0
2023-10-24 15:25:00,65.35,65.35,65.25,65.3,35915.0,63.5737,63.5737,63.4764,63.525,35915.0
2023-10-24 15:30:00,65.3,65.3,65.22,65.22,19539.0,63.525,63.525,63.4472,63.4472,19539.0
2023-10-24 15:35:00,65.22,65.23,65.16,65.21,32757.0,63.4472,63.4569,63.3888,63.4375,32757.0
2023-10-24 15:40:00,65.2,65.27,65.2,65.23,23616.0,63.4277,63.4958,63.4277,63.4569,23616.0
2023-10-24 15:45:00,65.23,65.25,65.18,65.18,27260.0,63.4569,63.4764,63.4083,63.4083,27260.0
2023-10-24 15:50:00,65.19,65.21,65.06,65.11,78734.0,63.418,63.4375,63.2915,63.3402,78734.0
2023-10-24 15:55:00,65.1,65.28,65.09,65.15,251276.0,63.3304,63.5056,63.3207,63.3791,251276.0
2023-10-25 09:30:00,64.93,65.03,64.73,64.73,23127.0,63.1651,63.2624,62.9705,62.9705,23127.0
2023-10-25 09:35:00,64.72,64.76,64.52,64.58,10592.0,62.9608,62.9997,62.7662,62.8246,10592.0
2023-10-25 09:40:00,64.53,64.53,64.32,64.38,8649.0,62.7759,62.7759,62.5717,62.63,8649.0
2023-10-25 09:45:00,64.38,64.47,64.32,64.45,9348.0,62.63,62.7176,62.5717,62.6981,9348.0
2023-10-25 09:50:00,64.43,64.46,64.32,64.34,6444.0,62.6787,62.7078,62.5717,62.5911,6444.0
2023-10-25 09:55:00,64.32,64.42,64.3,64.41,5602.0,62.5717,62.6689,62.5522,62.6592,5602.0
2023-10-25 10:00:00,64.39,64.39,64.19,64.19,8482.0,62.6397,62.6397,62.4452,62.4452,8482.0
2023-10-25 10:05:00,64.21,64.25,64.15,64.21,6593.0,62.4646,62.5036,62.4063,62.4646,6593.0
2023-10-25 10:10:00,64.2,64.21,64.04,64.06,11610.0,62.4549,62.4646,62.2993,62.3187,11610.0
2023-10-25 10:15:00,64.07,64.14,64.05,64.14,9381.0,62.3284,62.3965,62.309,62.3965,9381.0
2023-10-25 10:20:00,64.12,64.18,64.07,64.18,6329.0,62.3771,62.4355,62.3284,62.4355,6329.0
2023-10-25 10:25:00,64.19,64.24,64.13,64.17,8846.0,62.4452,62.4938,62.3868,62.4257,8846.0
2023-10-25 10:30:00,64.16,64.26,64.12,64.24,6407.0,62.416,62.5133,62.3771,62.4938,6407.0
2023-10-25 10:35:00,64.24,64.45,64.23,64.44,5469.0,62.4938,62.6981,62.4841,62.6884,5469.0
2023-10-25 10:40:00,64.42,64.43,64.33,64.39,6040.0,62.6689,62.6787,62.5814,62.6397,6040.0
2023-10-25 10:45:00,64.39,64.54,64.38,64.52,9962.0,62.6397,62.7857,62.63,62.7662,9962.0
2023-10-25 10:50:00,64.51,64.61,64.48,64.59,13570.0,62.7565,62.8538,62.7273,62.8343,13570.0
2023-10-25 10:55:00,64.58,64.68,64.56,64.64,11527.0,62.8246,62.9219,62.8051,62.883,11527.0
2023-10-25 11:00:00,64.67,64.78,64.61,64.75,11409.0,62.9121,63.0191,62.8538,62.99,11409.0
2023-10-25 11:05:00,64.73,64.8,64.69,64.77,11343.0,62.9705,63.0386,62.9316,63.0094,11343.0
2023-10-25 11:10:00,64.77,64.8,64.7,64.78,15204.0,63.0094,63.0386,62.9413,63.0191,15204.0
2023-10-25 11:15:00,64.78,64.82,64.75,64.8,10897.0,63.0191,63.0581,62.99,63.0386,10897.0
2023-10-25 11:20:00,64.78,64.84,64.75,64.75,11391.0,63.0191,63.0775,62.99,62.99,11391.0
2023-10-25 11:25:00,64.75,64.82,64.7,64.78,11822.0,62.99,63.0581,62.9413,63.0191,11822.0
2023-10-25 11:30:00,64.77,64.77,64.66,64.67,7213.0,63.0094,63.0094,62.9024,62.9121,7213.0
2023-10-25 11:35:00,64.68,64.72,64.6,64.7,10545.0,62.9219,62.9608,62.844,62.9413,10545.0
2023-10-25 11:40:00,64.69,64.72,64.6,64.7,7348.0,62.9316,62.9608,62.844,62.9413,7348.0
2023-10-25 11:45:00,64.7,64.73,64.57,64.59,6492.0,62.9413,62.9705,62.8149,62.8343,6492.0
2023-10-25 11:50:00,64.58,64.6,64.53,64.57,7812.0,62.8246,62.844,62.7759,62.8149,7812.0
2023-10-25 11:55:00,64.56,64.57,64.5,64.54,8405.0,62.8051,62.8149,62.7468,62.7857,8405.0
2023-10-25 12:00:00,64.53,64.53,64.47,64.5,5747.0,62.7759,62.7759,62.7176,62.7468,5747.0
2023-10-25 12:05:00,64.51,64.52,64.39,64.5,12736.0,62.7565,62.7662,62.6397,62.7468,12736.0
2023-10-25 12:10:00,64.5,64.52,64.45,64.45,12065.0,62.7468,62.7662,62.6981,62.6981,12065.0
2023-10-25 12:15:00,64.46,64.52,64.45,64.47,6972.0,62.7078,62.7662,62.6981,62.7176,6972.0
2023-10-25 12:20:00,64.46,64.57,64.45,64.53,11036.0,62.7078,62.8149,62.6981,62.7759,11036.0
2023-10-25 12:25:00,64.51,64.56,64.51,64.55,6502.0,62.7565,62.8051,62.7565,62.7954,6502.0
2023-10-25 12:30:00,64.54,64.6,64.53,64.55,8533.0,62.7857,62.844,62.7759,62.7954,8533.0
2023-10-25 12:35:00,64.53,64.54,64.44,64.45,6489.0,62.7759,62.7857,62.6884,62.6981,6489.0
2023-10-25 12:40:00,64.44,64.44,64.28,64.33,6683.0,62.6884,62.6884,62.5327,62.5814,6683.0
2023-10-25 12:45:00,64.33,64.34,64.27,64.31,9079.0,62.5814,62.5911,62.523,62.5619,9079.0
2023-10-25 12:50:00,64.31,64.32,64.24,64.24,6893.0,62.5619,62.5717,62.4938,62.4938,6893.0
2023-10-25 12:55:00,64.24,64.25,64.19,64.23,6844.0,62.4938,62.5036,62.4452,62.4841,6844.0
2023-10-25 13:00:00,64.24,64.27,64.21,64.24,5585.0,62.4938,62.523,62.4646,62.4938,5585.0
2023-10-25 13:05:00,64.24,64.27,64.22,64.23,4648.0,62.4938,62.523,62.4744,62.4841,4648.0
2023-10-25 13:10:00,64.23,64.26,64.2,64.22,4675.0,62.4841,62.5133,62.4549,62.4744,4675.0
2023-10-25 13:15:00,64.22,64.26,64.18,64.24,15219.0,62.4744,62.5133,62.4355,62.4938,15219.0
2023-10-25 13:20:00,64.22,64.26,64.17,64.23,9211.0,62.4744,62.5133,62.4257,62.4841,9211.0
2023-10-25 13:25:00,64.24,64.24,64.15,64.16,7595.0,62.4938,62.4938,62.4063,62.416,7595.0
2023-10-25 13:30:00,64.15,64.15,64.06,64.09,8882.0,62.4063,62.4063,62.3187,62.3479,8882.0
2023-10-25 13:35:00,64.11,64.18,64.06,64.1,15371.0,62.3674,62.4355,62.3187,62.3576,15371.0
2023-10-25 13:40:00,64.1,64.12,64.03,64.07,8768.0,62.3576,62.3771,62.2895,62.3284,8768.0
2023-10-25 13:45:00,64.06,64.06,63.99,63.99,15513.0,62.3187,62.3187,62.2506,62.2506,15513.0
2023-10-25 13:50:00,64.0,64.01,63.97,64.01,8851.0,62.2603,62.2701,62.2312,62.2701,8851.0
2023-10-25 13:55:00,64.02,64.06,64.0,64.06,12725.0,62.2798,62.3187,62.2603,62.3187,12725.0
2023-10-25 14:00:00,64.08,64.14,64.05,64.07,9213.0,62.3382,62.3965,62.309,62.3284,9213.0
2023-10-25 14:05:00,64.08,64.12,64.07,64.07,7597.0,62.3382,62.3771,62.3284,62.3284,7597.0
2023-10-25 14:10:00,64.06,64.16,64.04,64.15,9330.0,62.3187,62.416,62.2993,62.4063,9330.0
2023-10-25 14:15:00,64.16,64.18,64.13,64.17,6212.0,62.416,62.4355,62.3868,62.4257,6212.0
2023-10-25 14:20:00,64.19,64.21,64.15,64.18,7817.0,62.4452,62.4646,62.4063,62.4355,7817.0
2023-10-25 14:25:00,64.18,64.18,64.1,64.13,9418.0,62.4355,62.4355,62.3576,62.3868,9418.0
2023-10-25 14:30:00,64.13,64.16,64.05,64.08,12907.0,62.3868,62.416,62.309,62.3382,12907.0
2023-10-25 14:35:00,64.08,64.09,64.02,64.05,8286.0,62.3382,62.3479,62.2798,62.309,8286.0
2023-10-25 14:40:00,64.03,64.04,63.97,63.98,7851.0,62.2895,62.2993,62.2312,62.2409,7851.0
2023-10-25 14:45:00,63.97,64.03,63.96,64.0,14155.0,62.2312,62.2895,62.2214,62.2603,14155.0
2023-10-25 14:50:00,64.0,64.1,64.0,64.09,6410.0,62.2603,62.3576,62.2603,62.3479,6410.0
2023-10-25 14:55:00,64.09,64.13,64.06,64.1,10310.0,62.3479,62.3868,62.3187,62.3576,10310.0
2023-10-25 15:00:00,64.13,64.13,64.0,64.03,8893.0,62.3868,62.3868,62.2603,62.2895,8893.0
2023-10-25 15:05:00,64.03,64.09,64.01,64.08,61224.0,62.2895,62.3479,62.2701,62.3382,61224.0
2023-10-25 15:10:00,64.09,64.12,64.07,64.09,12099.0,62.3479,62.3771,62.3284,62.3479,12099.0
2023-10-25 15:15:00,64.08,64.17,64.07,64.12,13381.0,62.3382,62.4257,62.3284,62.3771,13381.0
2023-10-25 15:20:00,64.11,64.18,64.11,64.18,9534.0,62.3674,62.4355,62.3674,62.4355,9534.0
2023-10-25 15:25:00,64.17,64.2,64.13,64.18,9525.0,62.4257,62.4549,62.3868,62.4355,9525.0
2023-10-25 15:30:00,64.19,64.25,64.15,64.23,20430.0,62.4452,62.5036,62.4063,62.4841,20430.0
2023-10-25 15:35:00,64.22,64.26,64.19,64.2,26940.0,62.4744,62.5133,62.4452,62.4549,26940.0
2023-10-25 15:40:00,64.2,64.24,64.15,64.23,29110.0,62.4549,62.4938,62.4063,62.4841,29110.0
2023-10-25 15:45:00,64.23,64.35,64.23,64.34,31801.0,62.4841,62.6008,62.4841,62.5911,31801.0
2023-10-25 15:50:00,64.33,64.35,64.09,64.15,95108.0,62.5814,62.6008,62.3479,62.4063,95108.0
2023-10-25 15:55:00,64.15,64.16,64.06,64.11,191339.0,62.4063,62.416,62.3187,62.3674,191339.0
2023-10-26 09:30:00,64.08,64.37,63.96,64.13,34856.0,62.3382,62.6203,62.2214,62.3868,34856.0
2023-10-26 09:35:00,64.13,64.13,63.84,63.89,14394.0,62.3868,62.3868,62.1047,62.1533,14394.0
2023-10-26 09:40:00,63.89,64.21,63.88,64.18,16857.0,62.1533,62.4646,62.1436,62.4355,16857.0
2023-10-26 09:45:00,64.18,64.18,63.94,63.99,12048.0,62.4355,62.4355,62.202,62.2506,12048.0
2023-10-26 09:50:00,64.01,64.07,63.99,64.04,14123.0,62.2701,62.3284,62.2506,62.2993,14123.0
2023-10-26 09:55:00,64.05,64.06,63.77,63.79,14972.0,62.309,62.3187,62.0366,62.0561,14972.0
2023-10-26 10:00:00,63.75,63.8,63.66,63.76,21377.0,62.0171,62.0658,61.9296,62.0269,21377.0
2023-10-26 10:05:00,63.74,63.88,63.71,63.78,18364.0,62.0074,62.1436,61.9782,62.0463,18364.0
2023-10-26 10:10:00,63.78,63.86,63.77,63.81,18700.0,62.0463,62.1242,62.0366,62.0755,18700.0
2023-10-26 10:15:00,63.81,63.83,63.67,63.67,15340.0,62.0755,62.095,61.9393,61.9393,15340.0
2023-10-26 10:20:00,63.68,63.74,63.53,63.54,13958.0,61.949,62.0074,61.8031,61.8129,13958.0
2023-10-26 10:25:00,63.58,63.85,63.57,63.79,14331.0,61.8518,62.1144,61.842,62.0561,14331.0
2023-10-26 10:30:00,63.78,63.81,63.67,63.76,16561.0,62.0463,62.0755,61.9393,62.0269,16561.0
2023-10-26 10:35:00,63.78,63.78,63.71,63.75,13343.0,62.0463,62.0463,61.9782,62.0171,13343.0
2023-10-26 10:40:00,63.77,63.84,63.73,63.84,11931.0,62.0366,62.1047,61.9977,62.1047,11931.0
2023-10-26 10:45:00,63.83,63.99,63.82,63.99,9529.0,62.095,62.2506,62.0852,62.2506,9529.0
2023-10-26 10:50:00,63.99,64.07,63.99,64.03,10479.0,62.2506,62.3284,62.2506,62.2895,10479.0
2023-10-26 10:55:00,64.01,64.05,63.99,64.0,9825.0,62.2701,62.309,62.2506,62.2603,9825.0
2023-10-26 11:00:00,63.99,64.1,63.99,64.02,13946.0,62.2506,62.3576,62.2506,62.2798,13946.0
2023-10-26 11:05:00,64.03,64.07,63.96,63.99,11947.0,62.2895,62.3284,62.2214,62.2506,11947.0
2023-10-26 11:10:00,64.0,64.02,63.84,63.86,12516.0,62.2603,62.2798,62.1047,62.1242,12516.0
2023-10-26 11:15:00,63.82,63.89,63.8,63.87,16802.0,62.0852,62.1533,62.0658,62.1339,16802.0
2023-10-26 11:20:00,63.85,63.89,63.82,63.86,12274.0,62.1144,62.1533,62.0852,62.1242,12274.0
2023-10-26 11:25:00,63.86,63.97,63.86,63.94,17540.0,62.1242,62.2312,62.1242,62.202,17540.0
2023-10-26 11:30:00,63.95,63.96,63.88,63.9,7929.0,62.2117,62.2214,62.1436,62.1631,7929.0
2023-10-26 11:35:00,63.89,63.91,63.83,63.87,9017.0,62.1533,62.1728,62.095,62.1339,9017.0
2023-10-26 11:40:00,63.87,63.87,63.73,63.78,9587.0,62.1339,62.1339,61.9977,62.0463,9587.0
2023-10-26 11:45:00,63.77,63.89,63.77,63.83,9354.0,62.0366,62.1533,62.0366,62.095,9354.0
2023-10-26 11:50:00,63.84,63.87,63.82,63.86,10138.0,62.1047,62.1339,62.0852,62.1242,10138.0
2023-10-26 11:55:00,63.87,63.87,63.79,63.79,10018.0,62.1339,62.1339,62.0561,62.0561,10018.0
2023-10-26 12:00:00,63.78,63.78,63.71,63.72,7992.0,62.0463,62.0463,61.9782,61.988,7992.0
2023-10-26 12:05:00,63.71,63.71,63.6,63.63,10107.0,61.9782,61.9782,61.8712,61.9004,10107.0
2023-10-26 12:10:00,63.63,63.63,63.57,63.6,6992.0,61.9004,61.9004,61.842,61.8712,6992.0
2023-10-26 12:15:00,63.6,63.6,63.42,63.44,10898.0,61.8712,61.8712,61.6961,61.7156,10898.0
2023-10-26 12:20:00,63.44,63.45,63.39,63.4,11587.0,61.7156,61.7253,61.6669,61.6767,11587.0
2023-10-26 12:25:00,63.4,63.47,63.37,63.47,6742.0,61.6767,61.7448,61.6475,61.7448,6742.0
2023-10-26 12:30:00,63.47,63.52,63.44,63.51,8659.0,61.7448,61.7934,61.7156,61.7837,8659.0
2023-10-26 12:35:00,63.51,63.53,63.46,63.47,9779.0,61.7837,61.8031,61.735,61.7448,9779.0
2023-10-26 12:40:00,63.47,63.56,63.47,63.53,12352.0,61.7448,61.8323,61.7448,61.8031,12352.0
2023-10-26 12:45:00,63.53,63.55,63.46,63.49,14180.0,61.8031,61.8226,61.735,61.7642,14180.0
2023-10-26 12:50:00,63.49,63.51,63.47,63.48,12845.0,61.7642,61.7837,61.7448,61.7545,12845.0
2023-10-26 12:55:00,63.48,63.56,63.47,63.51,7387.0,61.7545,61.8323,61.7448,61.7837,7387.0
2023-10-26 13:00:00,63.49,63.57,63.43,63.52,16337.0,61.7642,61.842,61.7058,61.7934,16337.0
2023-10-26 13:05:00,63.51,63.62,63.5,63.51,27723.0,61.7837,61.8907,61.7739,61.7837,27723.0
2023-10-26 13:10:00,63.5,63.55,63.47,63.55,15167.0,61.7739,61.8226,61.7448,61.8226,15167.0
2023-10-26 13:15:00,63.56,63.58,63.49,63.54,11027.0,61.8323,61.8518,61.7642,61.8129,11027.0
2023-10-26 13:20:00,63.54,63.54,63.37,63.37,13509.0,61.8129,61.8129,61.6475,61.6475,13509.0
2023-10-26 13:25:00,63.38,63.42,63.37,63.42,8591.0,61.6572,61.6961,61.6475,61.6961,8591.0
2023-10-26 13:30:00,63.41,63.47,63.34,63.46,12504.0,61.6864,61.7448,61.6183,61.735,12504.0
2023-10-26 13:35:00,63.46,63.47,63.38,63.39,8713.0,61.735,61.7448,61.6572,61.6669,8713.0
2023-10-26 13:40:00,63.4,63.51,63.39,63.5,8988.0,61.6767,61.7837,61.6669,61.7739,8988.0
2023-10-26 13:45:00,63.51,63.55,63.48,63.52,12626.0,61.7837,61.8226,61.7545,61.7934,12626.0
2023-10-26 13:50:00,63.51,63.56,63.49,63.5,9089.0,61.7837,61.8323,61.7642,61.7739,9089.0
2023-10-26 13:55:00,63.49,63.52,63.45,63.49,10804.0,61.7642,61.7934,61.7253,61.7642,10804.0
2023-10-26 14:00:00,63.49,63.53,63.45,63.47,19034.0,61.7642,61.8031,61.7253,61.7448,19034.0
2023-10-26 14:05:00,63.46,63.55,63.46,63.5,12532.0,61.735,61.8226,61.735,61.7739,12532.0
2023-10-26 14:10:00,63.51,63.62,63.5,63.62,10679.0,61.7837,61.8907,61.7739,61.8907,10679.0
2023-10-26 14:15:00,63.62,63.65,63.61,63.64,9096.0,61.8907,61.9199,61.8809,61.9101,9096.0
2023-10-26 14:20:00,63.64,63.68,63.61,63.64,6797.0,61.9101,61.949,61.8809,61.9101,6797.0
2023-10-26 14:25:00,63.65,63.69,63.6,63.68,10942.0,61.9199,61.9588,61.8712,61.949,10942.0
2023-10-26 14:30:00,63.69,63.81,63.65,63.75,14483.0,61.9588,62.0755,61.9199,62.0171,14483.0
2023-10-26 14:35:00,63.74,63.78,63.7,63.71,10417.0,62.0074,62.0463,61.9685,61.9782,10417.0
2023-10-26 14:40:00,63.71,63.74,63.68,63.69,9662.0,61.9782,62.0074,61.949,61.9588,9662.0
2023-10-26 14:45:00,63.68,63.75,63.66,63.66,8489.0,61.949,62.0171,61.9296,61.9296,8489.0
2023-10-26 14:50:00,63.67,63.77,63.67,63.75,9704.0,61.9393,62.0366,61.9393,62.0171,9704.0
2023-10-26 14:55:00,63.75,63.8,63.75,63.8,14516.0,62.0171,62.0658,62.0171,62.0658,14516.0
2023-10-26 15:00:00,63.8,63.86,63.78,63.85,14696.0,62.0658,62.1242,62.0463,62.1144,14696.0
2023-10-26 15:05:00,63.85,63.86,63.71,63.73,15182.0,62.1144,62.1242,61.9782,61.9977,15182.0
2023-10-26 15:10:00,63.73,63.73,63.66,63.68,13642.0,61.9977,61.9977,61.9296,61.949,13642.0
2023-10-26 15:15:00,63.68,63.73,63.65,63.66,18803.0,61.949,61.9977,61.9199,61.9296,18803.0
2023-10-26 15:20:00,63.66,63.68,63.6,63.66,19585.0,61.9296,61.949,61.8712,61.9296,19585.0
2023-10-26 15:25:00,63.66,63.66,63.59,63.6,18657.0,61.9296,61.9296,61.8615,61.8712,18657.0
2023-10-26 15:30:00,63.59,63.62,63.55,63.57,28381.0,61.8615,61.8907,61.8226,61.842,28381.0
2023-10-26 15:35:00,63.56,63.56,63.4,63.43,32235.0,61.8323,61.8323,61.6767,61.7058,32235.0
2023-10-26 15:40:00,63.42,63.42,63.36,63.4,36926.0,61.6961,61.6961,61.6377,61.6767,36926.0
2023-10-26 15:45:00,63.39,63.49,63.36,63.46,39356.0,61.6669,61.7642,61.6377,61.735,39356.0
2023-10-26 15:50:00,63.45,63.55,63.32,63.37,121750.0,61.7253,61.8226,61.5988,61.6475,121750.0
2023-10-26 15:55:00,63.37,63.45,63.32,63.36,215877.0,61.6475,61.7253,61.5988,61.6377,215877.0
2023-10-27 09:30:00,63.34,63.64,63.3,63.3,39228.0,61.6183,61.9101,61.5794,61.5794,39228.0
2023-10-27 09:35:00,63.3,63.3,62.95,62.98,36756.0,61.5794,61.5794,61.2389,61.2681,36756.0
2023-10-27 09:40:00,62.98,63.11,62.93,63.03,17073.0,61.2681,61.3945,61.2194,61.3167,17073.0
2023-10-27 09:45:00,63.03,63.07,62.85,62.89,13308.0,61.3167,61.3556,61.1416,61.1805,13308.0
2023-10-27 09:50:00,62.89,62.92,62.79,62.88,14081.0,61.1805,61.2097,61.0832,61.1708,14081.0
2023-10-27 09:55:00,62.88,63.08,62.87,63.04,27825.0,61.1708,61.3654,61.1611,61.3264,27825.0
2023-10-27 10:00:00,63.04,63.24,62.91,63.2,21385.0,61.3264,61.521,61.2,61.4821,21385.0
2023-10-27 10:05:00,63.19,63.28,63.14,63.21,27631.0,61.4724,61.5599,61.4237,61.4918,27631.0
2023-10-27 10:10:00,63.25,63.42,63.25,63.37,11165.0,61.5307,61.6961,61.5307,61.6475,11165.0
2023-10-27 10:15:00,63.36,63.39,63.23,63.25,12911.0,61.6377,61.6669,61.5113,61.5307,12911.0
2023-10-27 10:20:00,63.26,63.35,63.23,63.31,15733.0,61.5405,61.628,61.5113,61.5891,15733.0
2023-10-27 10:25:00,63.3,63.4,63.29,63.33,7704.0,61.5794,61.6767,61.5696,61.6086,7704.0
2023-10-27 10:30:00,63.32,63.38,63.3,63.37,9630.0,61.5988,61.6572,61.5794,61.6475,9630.0
2023-10-27 10:35:00,63.39,63.5,63.38,63.39,13971.0,61.6669,61.7739,61.6572,61.6669,13971.0
2023-10-27 10:40:00,63.39,63.39,63.28,63.33,17809.0,61.6669,61.6669,61.5599,61.6086,17809.0
2023-10-27 10:45:00,63.36,63.45,63.35,63.44,16375.0,61.6377,61.7253,61.628,61.7156,16375.0
2023-10-27 10:50:00,63.44,63.64,63.44,63.59,14567.0,61.7156,61.9101,61.7156,61.8615,14567.0
2023-10-27 10:55:00,63.58,63.64,63.56,63.63,17356.0,61.8518,61.9101,61.8323,61.9004,17356.0
2023-10-27 11:00:00,63.64,63.69,63.58,63.59,15358.0,61.9101,61.9588,61.8518,61.8615,15358.0
2023-10-27 11:05:00,63.57,63.69,63.57,63.65,8927.0,61.842,61.9588,61.842,61.9199,8927.0
2023-10-27 11:10:00,63.66,63.73,63.63,63.71,13837.0,61.9296,61.9977,61.9004,61.9782,13837.0
2023-10-27 11:15:00,63.71,63.79,63.7,63.73,12964.0,61.9782,62.0561,61.9685,61.9977,12964.0
2023-10-27 11:20:00,63.73,63.78,63.71,63.78,8283.0,61.9977,62.0463,61.9782,62.0463,8283.0
2023-10-27 11:25:00,63.77,63.81,63.74,63.78,11165.0,62.0366,62.0755,62.0074,62.0463,11165.0
2023-10-27 11:30:00,63.78,63.79,63.67,63.68,11983.0,62.0463,62.0561,61.9393,61.949,11983.0
2023-10-27 11:35:00,63.68,63.79,63.67,63.73,9793.0,61.949,62.0561,61.9393,61.9977,9793.0
2023-10-27 11:40:00,63.74,63.77,63.7,63.72,9347.0,62.0074,62.0366,61.9685,61.988,9347.0
2023-10-27 11:45:00,63.72,63.72,63.6,63.6,12496.0,61.988,61.988,61.8712,61.8712,12496.0
2023-10-27 11:50:00,63.61,63.64,63.58,63.59,10770.0,61.8809,61.9101,61.8518,61.8615,10770.0
2023-10-27 11:55:00,63.58,63.63,63.56,63.6,9701.0,61.8518,61.9004,61.8323,61.8712,9701.0
2023-10-27 12:00:00,63.61,63.61,63.51,63.53,12260.0,61.8809,61.8809,61.7837,61.8031,12260.0
2023-10-27 12:05:00,63.54,63.63,63.53,63.62,9956.0,61.8129,61.9004,61.8031,61.8907,9956.0
2023-10-27 12:10:00,63.62,63.64,63.57,63.58,7403.0,61.8907,61.9101,61.842,61.8518,7403.0
2023-10-27 12:15:00,63.58,63.62,63.56,63.62,8370.0,61.8518,61.8907,61.8323,61.8907,8370.0
2023-10-27 12:20:00,63.64,63.65,63.51,63.52,12850.0,61.9101,61.9199,61.7837,61.7934,12850.0
2023-10-27 12:25:00,63.53,63.58,63.48,63.57,8819.0,61.8031,61.8518,61.7545,61.842,8819.0
2023-10-27 12:30:00,63.56,63.58,63.52,63.55,9064.0,61.8323,61.8518,61.7934,61.8226,9064.0
2023-10-27 12:35:00,63.56,63.64,63.56,63.62,6196.0,61.8323,61.9101,61.8323,61.8907,6196.0
2023-10-27 12:40:00,63.61,63.61,63.56,63.59,8032.0,61.8809,61.8809,61.8323,61.8615,8032.0
2023-10-27 12:45:00,63.58,63.59,63.54,63.56,8064.0,61.8518,61.8615,61.8129,61.8323,8064.0
2023-10-27 12:50:00,63.57,63.59,63.5,63.54,14792.0,61.842,61.8615,61.7739,61.8129,14792.0
2023-10-27 12:55:00,63.53,63.53,63.48,63.5,7111.0,61.8031,61.8031,61.7545,61.7739,7111.0
2023-10-27 13:00:00,63.51,63.59,63.5,63.54,9224.0,61.7837,61.8615,61.7739,61.8129,9224.0
2023-10-27 13:05:00,63.52,63.53,63.38,63.43,13953.0,61.7934,61.8031,61.6572,61.7058,13953.0
2023-10-27 13:10:00,63.44,63.5,63.37,63.39,8543.0,61.7156,61.7739,61.6475,61.6669,8543.0
2023-10-27 13:15:00,63.39,63.43,63.29,63.32,28885.0,61.6669,61.7058,61.5696,61.5988,28885.0
2023-10-27 13:20:00,63.32,63.38,63.3,63.36,15028.0,61.5988,61.6572,61.5794,61.6377,15028.0
2023-10-27 13:25:00,63.36,63.4,63.31,63.33,13203.0,61.6377,61.6767,61.5891,61.6086,13203.0
2023-10-27 13:30:00,63.33,63.35,63.26,63.35,15921.0,61.6086,61.628,61.5405,61.628,15921.0
2023-10-27 13:35:00,63.39,63.39,63.28,63.3,8360.0,61.6669,61.6669,61.5599,61.5794,8360.0
2023-10-27 13:40:00,63.3,63.39,63.26,63.33,14166.0,61.5794,61.6669,61.5405,61.6086,14166.0
2023-10-27 13:45:00,63.33,63.33,63.27,63.28,21433.0,61.6086,61.6086,61.5502,61.5599,21433.0
2023-10-27 13:50:00,63.28,63.33,63.23,63.24,14584.0,61.5599,61.6086,61.5113,61.521,14584.0
2023-10-27 13:55:00,63.25,63.32,63.24,63.3,15184.0,61.5307,61.5988,61.521,61.5794,15184.0
2023-10-27 14:00:00,63.3,63.31,63.26,63.26,12516.0,61.5794,61.5891,61.5405,61.5405,12516.0
2023-10-27 14:05:00,63.29,63.35,63.21,63.32,42702.0,61.5696,61.628,61.4918,61.5988,42702.0
2023-10-27 14:10:00,63.32,63.36,63.29,63.34,21869.0,61.5988,61.6377,61.5696,61.6183,21869.0
2023-10-27 14:15:00,63.34,63.46,63.34,63.42,20021.0,61.6183,61.735,61.6183,61.6961,20021.0
2023-10-27 14:20:00,63.42,63.43,63.29,63.33,12939.0,61.6961,61.7058,61.5696,61.6086,12939.0
2023-10-27 14:25:00,63.33,63.36,63.29,63.34,11343.0,61.6086,61.6377,61.5696,61.6183,11343.0
2023-10-27 14:30:00,63.35,63.46,63.3,63.44,25235.0,61.628,61.735,61.5794,61.7156,25235.0
2023-10-27 14:35:00,63.43,63.52,63.42,63.5,15496.0,61.7058,61.7934,61.6961,61.7739,15496.0
2023-10-27 14:40:00,63.51,63.56,63.51,63.53,16878.0,61.7837,61.8323,61.7837,61.8031,16878.0
2023-10-27 14:45:00,63.52,63.55,63.44,63.44,29263.0,61.7934,61.8226,61.7156,61.7156,29263.0
2023-10-27 14:50:00,63.44,63.44,63.39,63.4,15529.0,61.7156,61.7156,61.6669,61.6767,15529.0
2023-10-27 14:55:00,63.4,63.4,63.25,63.28,12353.0,61.6767,61.6767,61.5307,61.5599,12353.0
2023-10-27 15:00:00,63.28,63.32,63.24,63.27,14760.0,61.5599,61.5988,61.521,61.5502,14760.0
2023-10-27 15:05:00,63.26,63.32,63.21,63.22,12913.0,61.5405,61.5988,61.4918,61.5016,12913.0
2023-10-27 15:10:00,63.21,63.29,63.17,63.26,22208.0,61.4918,61.5696,61.4529,61.5405,22208.0
2023-10-27 15:15:00,63.25,63.28,63.22,63.24,18370.0,61.5307,61.5599,61.5016,61.521,18370.0
2023-10-27 15:20:00,63.24,63.26,63.19,63.24,22565.0,61.521,61.5405,61.4724,61.521,22565.0
2023-10-27 15:25:00,63.25,63.38,63.25,63.37,21725.0,61.5307,61.6572,61.5307,61.6475,21725.0
2023-10-27 15:30:00,63.37,63.42,63.35,63.35,34470.0,61.6475,61.6961,61.628,61.628,34470.0
2023-10-27 15:35:00,63.35,63.36,63.28,63.29,31670.0,61.628,61.6377,61.5599,61.5696,31670.0
2023-10-27 15:40:00,63.29,63.35,63.25,63.27,41884.0,61.5696,61.628,61.5307,61.5502,41884.0
2023-10-27 15:45:00,63.26,63.32,63.25,63.3,49777.0,61.5405,61.5988,61.5307,61.5794,49777.0
2023-10-27 15:50:00,63.3,63.41,63.29,63.3,107551.0,61.5794,61.6864,61.5696,61.5794,107551.0
2023-10-27 15:55:00,63.3,63.34,63.24,63.32,244589.0,61.5794,61.6183,61.521,61.5988,244589.0
2023-10-30 09:30:00,63.67,63.92,63.47,63.48,31859.0,61.9393,62.1825,61.7448,61.7545,31859.0
2023-10-30 09:35:00,63.4,63.47,63.32,63.43,10598.0,61.6767,61.7448,61.5988,61.7058,10598.0
2023-10-30 09:40:00,63.42,63.61,63.35,63.56,15474.0,61.6961,61.8809,61.628,61.8323,15474.0
2023-10-30 09:45:00,63.57,63.74,63.56,63.64,10269.0,61.842,62.0074,61.8323,61.9101,10269.0
2023-10-30 09:50:00,63.63,63.63,63.48,63.5,10545.0,61.9004,61.9004,61.7545,61.7739,10545.0
2023-10-30 09:55:00,63.52,63.52,63.4,63.51,22022.0,61.7934,61.7934,61.6767,61.7837,22022.0
2023-10-30 10:00:00,63.5,63.51,63.39,63.43,12292.0,61.7739,61.7837,61.6669,61.7058,12292.0
2023-10-30 10:05:00,63.37,63.43,63.28,63.39,20924.0,61.6475,61.7058,61.5599,61.6669,20924.0
2023-10-30 10:10:00,63.38,63.46,63.34,63.34,18134.0,61.6572,61.735,61.6183,61.6183,18134.0
2023-10-30 10:15:00,63.32,63.35,63.2,63.26,12912.0,61.5988,61.628,61.4821,61.5405,12912.0
2023-10-30 10:20:00,63.28,63.34,63.27,63.28,11192.0,61.5599,61.6183,61.5502,61.5599,11192.0
2023-10-30 10:25:00,63.3,63.38,63.29,63.37,10423.0,61.5794,61.6572,61.5696,61.6475,10423.0
2023-10-30 10:30:00,63.37,63.41,63.32,63.41,12619.0,61.6475,61.6864,61.5988,61.6864,12619.0
2023-10-30 10:35:00,63.41,63.44,63.32,63.32,7150.0,61.6864,61.7156,61.5988,61.5988,7150.0
2023-10-30 10:40:00,63.33,63.42,63.33,63.38,10528.0,61.6086,61.6961,61.6086,61.6572,10528.0
2023-10-30 10:45:00,63.37,63.51,63.37,63.48,9622.0,61.6475,61.7837,61.6475,61.7545,9622.0
2023-10-30 10:50:00,63.48,63.55,63.45,63.52,9958.0,61.7545,61.8226,61.7253,61.7934,9958.0
2023-10-30 10:55:00,63.54,63.54,63.44,63.49,8285.0,61.8129,61.8129,61.7156,61.7642,8285.0
2023-10-30 11:00:00,63.5,63.61,63.5,63.58,12738.0,61.7739,61.8809,61.7739,61.8518,12738.0
2023-10-30 11:05:00,63.57,63.63,63.57,63.6,11841.0,61.842,61.9004,61.842,61.8712,11841.0
2023-10-30 11:10:00,63.61,63.66,63.58,63.58,12083.0,61.8809,61.9296,61.8518,61.8518,12083.0
2023-10-30 11:15:00,63.58,63.6,63.56,63.58,7346.0,61.8518,61.8712,61.8323,61.8518,7346.0
2023-10-30 11:20:00,63.58,63.58,63.46,63.48,6860.0,61.8518,61.8518,61.735,61.7545,6860.0
2023-10-30 11:25:00,63.47,63.51,63.4,63.41,14587.0,61.7448,61.7837,61.6767,61.6864,14587.0
2023-10-30 11:30:00,63.41,63.58,63.41,63.57,9887.0,61.6864,61.8518,61.6864,61.842,9887.0
2023-10-30 11:35:00,63.58,63.65,63.55,63.55,13426.0,61.8518,61.9199,61.8226,61.8226,13426.0
2023-10-30 11:40:00,63.54,63.55,63.5,63.55,10181.0,61.8129,61.8226,61.7739,61.8226,10181.0
2023-10-30 11:45:00,63.55,63.56,63.5,63.54,7227.0,61.8226,61.8323,61.7739,61.8129,7227.0
2023-10-30 11:50:00,63.54,63.62,63.53,63.62,4717.0,61.8129,61.8907,61.8031,61.8907,4717.0
2023-10-30 11:55:00,63.62,63.68,63.6,63.67,7603.0,61.8907,61.949,61.8712,61.9393,7603.0
2023-10-30 12:00:00,63.67,63.72,63.67,63.7,9671.0,61.9393,61.988,61.9393,61.9685,9671.0
2023-10-30 12:05:00,63.69,63.7,63.61,63.61,16254.0,61.9588,61.9685,61.8809,61.8809,16254.0
2023-10-30 12:10:00,63.62,63.74,63.61,63.69,16094.0,61.8907,62.0074,61.8809,61.9588,16094.0
2023-10-30 12:15:00,63.69,63.71,63.6,63.6,8515.0,61.9588,61.9782,61.8712,61.8712,8515.0
2023-10-30 12:20:00,63.6,63.63,63.59,63.62,8919.0,61.8712,61.9004,61.8615,61.8907,8919.0
2023-10-30 12:25:00,63.61,63.61,63.56,63.57,8298.0,61.8809,61.8809,61.8323,61.842,8298.0
2023-10-30 12:30:00,63.58,63.58,63.54,63.56,12871.0,61.8518,61.8518,61.8129,61.8323,12871.0
2023-10-30 12:35:00,63.57,63.59,63.5,63.52,10865.0,61.842,61.8615,61.7739,61.7934,10865.0
2023-10-30 12:40:00,63.52,63.52,63.39,63.39,11820.0,61.7934,61.7934,61.6669,61.6669,11820.0
2023-10-30 12:45:00,63.38,63.47,63.37,63.44,10678.0,61.6572,61.7448,61.6475,61.7156,10678.0
2023-10-30 12:50:00,63.45,63.48,63.44,63.45,8871.0,61.7253,61.7545,61.7156,61.7253,8871.0
2023-10-30 12:55:00,63.47,63.47,63.4,63.41,8784.0,61.7448,61.7448,61.6767,61.6864,8784.0
2023-10-30 13:00:00,63.42,63.43,63.35,63.43,8753.0,61.6961,61.7058,61.628,61.7058,8753.0
2023-10-30 13:05:00,63.42,63.5,63.42,63.5,5569.0,61.6961,61.7739,61.6961,61.7739,5569.0
2023-10-30 13:10:00,63.5,63.51,63.43,63.44,6475.0,61.7739,61.7837,61.7058,61.7156,6475.0
2023-10-30 13:15:00,63.44,63.52,63.44,63.49,10464.0,61.7156,61.7934,61.7156,61.7642,10464.0
2023-10-30 13:20:00,63.49,63.56,63.46,63.55,11633.0,61.7642,61.8323,61.735,61.8226,11633.0
2023-10-30 13:25:00,63.54,63.66,63.53,63.64,16817.0,61.8129,61.9296,61.8031,61.9101,16817.0
2023-10-30 13:30:00,63.66,63.71,63.64,63.66,11287.0,61.9296,61.9782,61.9101,61.9296,11287.0
2023-10-30 13:35:00,63.64,63.66,63.62,63.63,9342.0,61.9101,61.9296,61.8907,61.9004,9342.0
2023-10-30 13:40:00,63.63,63.66,63.62,63.64,7148.0,61.9004,61.9296,61.8907,61.9101,7148.0
2023-10-30 13:45:00,63.65,63.68,63.61,63.68,10576.0,61.9199,61.949,61.8809,61.949,10576.0
2023-10-30 13:50:00,63.68,63.72,63.68,63.7,18815.0,61.949,61.988,61.949,61.9685,18815.0
2023-10-30 13:55:00,63.7,63.75,63.69,63.75,8618.0,61.9685,62.0171,61.9588,62.0171,8618.0
2023-10-30 14:00:00,63.76,63.76,63.68,63.74,9508.0,62.0269,62.0269,61.949,62.0074,9508.0
2023-10-30 14:05:00,63.74,63.74,63.68,63.72,15742.0,62.0074,62.0074,61.949,61.988,15742.0
2023-10-30 14:10:00,63.72,63.73,63.68,63.69,13415.0,61.988,61.9977,61.949,61.9588,13415.0
2023-10-30 14:15:00,63.68,63.68,63.65,63.66,9543.0,61.949,61.949,61.9199,61.9296,9543.0
2023-10-30 14:20:00,63.65,63.68,63.63,63.67,9041.0,61.9199,61.949,61.9004,61.9393,9041.0
2023-10-30 14:25:00,63.67,63.67,63.61,63.61,9458.0,61.9393,61.9393,61.8809,61.8809,9458.0
2023-10-30 14:30:00,63.62,63.67,63.62,63.67,8787.0,61.8907,61.9393,61.8907,61.9393,8787.0
2023-10-30 14:35:00,63.68,63.74,63.67,63.71,8980.0,61.949,62.0074,61.9393,61.9782,8980.0
2023-10-30 14:40:00,63.7,63.73,63.68,63.72,7728.0,61.9685,61.9977,61.949,61.988,7728.0
2023-10-30 14:45:00,63.71,63.77,63.71,63.76,16612.0,61.9782,62.0366,61.9782,62.0269,16612.0
2023-10-30 14:50:00,63.76,63.8,63.74,63.75,12505.0,62.0269,62.0658,62.0074,62.0171,12505.0
2023-10-30 14:55:00,63.74,63.74,63.7,63.72,10581.0,62.0074,62.0074,61.9685,61.988,10581.0
2023-10-30 15:00:00,63.73,63.8,63.7,63.76,13922.0,61.9977,62.0658,61.9685,62.0269,13922.0
2023-10-30 15:05:00,63.75,63.82,63.74,63.8,12870.0,62.0171,62.0852,62.0074,62.0658,12870.0
2023-10-30 15:10:00,63.8,63.84,63.78,63.82,16482.0,62.0658,62.1047,62.0463,62.0852,16482.0
2023-10-30 15:15:00,63.82,63.83,63.79,63.83,23582.0,62.0852,62.095,62.0561,62.095,23582.0
2023-10-30 15:20:00,63.83,63.86,63.78,63.86,27233.0,62.095,62.1242,62.0463,62.1242,27233.0
2023-10-30 15:25:00,63.85,63.86,63.75,63.78,16043.0,62.1144,62.1242,62.0171,62.0463,16043.0
2023-10-30 15:30:00,63.79,63.81,63.75,63.75,37463.0,62.0561,62.0755,62.0171,62.0171,37463.0
2023-10-30 15:35:00,63.75,63.8,63.72,63.78,31660.0,62.0171,62.0658,61.988,62.0463,31660.0
2023-10-30 15:40:00,63.78,63.78,63.67,63.75,41798.0,62.0463,62.0463,61.9393,62.0171,41798.0
2023-10-30 15:45:00,63.75,63.75,63.68,63.72,43009.0,62.0171,62.0171,61.949,61.988,43009.0
2023-10-30 15:50:00,63.72,63.84,63.7,63.8,98562.0,61.988,62.1047,61.9685,62.0658,98562.0
2023-10-30 15:55:00,63.79,63.79,63.7,63.76,233594.0,62.0561,62.0561,61.9685,62.0269,233594.0
2023-10-31 09:30:00,63.87,64.28,63.87,64.18,28903.0,62.1339,62.5327,62.1339,62.4355,28903.0
2023-10-31 09:35:00,64.16,64.34,64.04,64.06,15112.0,62.416,62.5911,62.2993,62.3187,15112.0
2023-10-31 09:40:00,64.06,64.13,63.99,64.02,17022.0,62.3187,62.3868,62.2506,62.2798,17022.0
2023-10-31 09:45:00,64.04,64.21,64.04,64.09,16858.0,62.2993,62.4646,62.2993,62.3479,16858.0
2023-10-31 09:50:00,64.09,64.12,64.06,64.11,15287.0,62.3479,62.3771,62.3187,62.3674,15287.0
2023-10-31 09:55:00,64.11,64.28,64.11,64.19,27306.0,62.3674,62.5327,62.3674,62.4452,27306.0
2023-10-31 10:00:00,64.19,64.2,64.05,64.09,15521.0,62.4452,62.4549,62.309,62.3479,15521.0
2023-10-31 10:05:00,64.1,64.36,64.09,64.36,38342.0,62.3576,62.6106,62.3479,62.6106,38342.0
2023-10-31 10:10:00,64.34,64.39,64.27,64.29,20382.0,62.5911,62.6397,62.523,62.5425,20382.0
2023-10-31 10:15:00,64.3,64.37,64.21,64.25,16927.0,62.5522,62.6203,62.4646,62.5036,16927.0
2023-10-31 10:20:00,64.24,64.31,64.24,64.27,14386.0,62.4938,62.5619,62.4938,62.523,14386.0
2023-10-31 10:25:00,64.26,64.38,64.24,64.37,15473.0,62.5133,62.63,62.4938,62.6203,15473.0
2023-10-31 10:30:00,64.36,64.43,64.36,64.38,14725.0,62.6106,62.6787,62.6106,62.63,14725.0
2023-10-31 10:35:00,64.37,64.46,64.36,64.41,17149.0,62.6203,62.7078,62.6106,62.6592,17149.0
2023-10-31 10:40:00,64.41,64.49,64.39,64.46,19968.0,62.6592,62.737,62.6397,62.7078,19968.0
2023-10-31 10:45:00,64.46,64.49,64.38,64.48,18689.0,62.7078,62.737,62.63,62.7273,18689.0
2023-10-31 10:50:00,64.48,64.59,64.47,64.58,26176.0,62.7273,62.8343,62.7176,62.8246,26176.0
2023-10-31 10:55:00,64.58,64.58,64.43,64.45,23700.0,62.8246,62.8246,62.6787,62.6981,23700.0
2023-10-31 11:00:00,64.45,64.53,64.43,64.5,14672.0,62.6981,62.7759,62.6787,62.7468,14672.0
2023-10-31 11:05:00,64.49,64.51,64.46,64.51,10509.0,62.737,62.7565,62.7078,62.7565,10509.0
2023-10-31 11:10:00,64.53,64.55,64.48,64.55,14351.0,62.7759,62.7954,62.7273,62.7954,14351.0
2023-10-31 11:15:00,64.58,64.58,64.42,64.42,19050.0,62.8246,62.8246,62.6689,62.6689,19050.0
2023-10-31 11:20:00,64.42,64.47,64.38,64.41,20589.0,62.6689,62.7176,62.63,62.6592,20589.0
2023-10-31 11:25:00,64.41,64.5,64.4,64.41,15106.0,62.6592,62.7468,62.6495,62.6592,15106.0
2023-10-31 11:30:00,64.43,64.53,64.39,64.52,7254.0,62.6787,62.7759,62.6397,62.7662,7254.0
2023-10-31 11:35:00,64.53,64.53,64.47,64.49,8211.0,62.7759,62.7759,62.7176,62.737,8211.0
2023-10-31 11:40:00,64.48,64.48,64.4,64.41,7149.0,62.7273,62.7273,62.6495,62.6592,7149.0
2023-10-31 11:45:00,64.4,64.4,64.34,64.36,11157.0,62.6495,62.6495,62.5911,62.6106,11157.0
2023-10-31 11:50:00,64.36,64.45,64.33,64.38,16972.0,62.6106,62.6981,62.5814,62.63,16972.0
2023-10-31 11:55:00,64.38,64.45,64.38,64.45,13057.0,62.63,62.6981,62.63,62.6981,13057.0
2023-10-31 12:00:00,64.46,64.46,64.4,64.42,17509.0,62.7078,62.7078,62.6495,62.6689,17509.0
2023-10-31 12:05:00,64.42,64.42,64.35,64.39,11526.0,62.6689,62.6689,62.6008,62.6397,11526.0
2023-10-31 12:10:00,64.38,64.44,64.33,64.33,30295.0,62.63,62.6884,62.5814,62.5814,30295.0
2023-10-31 12:15:00,64.33,64.34,64.21,64.3,9039.0,62.5814,62.5911,62.4646,62.5522,9039.0
2023-10-31 12:20:00,64.28,64.29,64.19,64.26,22554.0,62.5327,62.5425,62.4452,62.5133,22554.0
2023-10-31 12:25:00,64.25,64.3,64.23,64.28,7545.0,62.5036,62.5522,62.4841,62.5327,7545.0
2023-10-31 12:30:00,64.29,64.37,64.28,64.36,7329.0,62.5425,62.6203,62.5327,62.6106,7329.0
2023-10-31 12:35:00,64.35,64.35,64.16,64.3,12791.0,62.6008,62.6008,62.416,62.5522,12791.0
2023-10-31 12:40:00,64.33,64.4,64.29,64.3,15209.0,62.5814,62.6495,62.5425,62.5522,15209.0
2023-10-31 12:45:00,64.31,64.33,64.26,64.32,13058.0,62.5619,62.5814,62.5133,62.5717,13058.0
2023-10-31 12:50:00,64.32,64.37,64.31,64.33,7970.0,62.5717,62.6203,62.5619,62.5814,7970.0
2023-10-31 12:55:00,64.34,64.4,64.31,64.39,8622.0,62.5911,62.6495,62.5619,62.6397,8622.0
2023-10-31 13:00:00,64.39,64.47,64.39,64.45,8357.0,62.6397,62.7176,62.6397,62.6981,8357.0
2023-10-31 13:05:00,64.46,64.49,64.41,64.43,9323.0,62.7078,62.737,62.6592,62.6787,9323.0
2023-10-31 13:10:00,64.43,64.43,64.29,64.35,10527.0,62.6787,62.6787,62.5425,62.6008,10527.0
2023-10-31 13:15:00,64.34,64.39,64.34,64.38,12611.0,62.5911,62.6397,62.5911,62.63,12611.0
2023-10-31 13:20:00,64.38,64.42,64.35,64.35,12276.0,62.63,62.6689,62.6008,62.6008,12276.0
2023-10-31 13:25:00,64.35,64.38,64.32,64.36,10490.0,62.6008,62.63,62.5717,62.6106,10490.0
2023-10-31 13:30:00,64.37,64.46,64.36,64.45,21735.0,62.6203,62.7078,62.6106,62.6981,21735.0
2023-10-31 13:35:00,64.44,64.44,64.38,64.41,16848.0,62.6884,62.6884,62.63,62.6592,16848.0
2023-10-31 13:40:00,64.41,64.46,64.36,64.41,9835.0,62.6592,62.7078,62.6106,62.6592,9835.0
2023-10-31 13:45:00,64.41,64.48,64.38,64.45,5746.0,62.6592,62.7273,62.63,62.6981,5746.0
2023-10-31 13:50:00,64.45,64.47,64.42,64.47,9177.0,62.6981,62.7176,62.6689,62.7176,9177.0
2023-10-31 13:55:00,64.47,64.48,64.4,64.41,9267.0,62.7176,62.7273,62.6495,62.6592,9267.0
2023-10-31 14:00:00,64.42,64.44,64.41,64.42,10703.0,62.6689,62.6884,62.6592,62.6689,10703.0
2023-10-31 14:05:00,64.43,64.44,64.37,64.37,11803.0,62.6787,62.6884,62.6203,62.6203,11803.0
2023-10-31 14:10:00,64.38,64.43,64.36,64.37,5418.0,62.63,62.6787,62.6106,62.6203,5418.0
2023-10-31 14:15:00,64.37,64.4,64.34,64.35,4677.0,62.6203,62.6495,62.5911,62.6008,4677.0
2023-10-31 14:20:00,64.34,64.39,64.31,64.32,7415.0,62.5911,62.6397,62.5619,62.5717,7415.0
2023-10-31 14:25:00,64.31,64.32,64.27,64.28,7670.0,62.5619,62.5717,62.523,62.5327,7670.0
2023-10-31 14:30:00,64.27,64.3,64.27,64.28,7935.0,62.523,62.5522,62.523,62.5327,7935.0
2023-10-31 14:35:00,64.28,64.3,64.24,64.28,7382.0,62.5327,62.5522,62.4938,62.5327,7382.0
2023-10-31 14:40:00,64.28,64.28,64.22,64.28,25770.0,62.5327,62.5327,62.4744,62.5327,25770.0
2023-10-31 14:45:00,64.27,64.31,64.24,64.29,13067.0,62.523,62.5619,62.4938,62.5425,13067.0
2023-10-31 14:50:00,64.29,64.3,64.27,64.28,12134.0,62.5425,62.5522,62.523,62.5327,12134.0
2023-10-31 14:55:00,64.29,64.41,64.29,64.4,16869.0,62.5425,62.6592,62.5425,62.6495,16869.0
2023-10-31 15:00:00,64.4,64.5,64.4,64.49,14820.0,62.6495,62.7468,62.6495,62.737,14820.0
2023-10-31 15:05:00,64.5,64.52,64.42,64.51,15448.0,62.7468,62.7662,62.6689,62.7565,15448.0
2023-10-31 15:10:00,64.51,64.51,64.37,64.37,34515.0,62.7565,62.7565,62.6203,62.6203,34515.0
2023-10-31 15:15:00,64.37,64.43,64.37,64.4,21958.0,62.6203,62.6787,62.6203,62.6495,21958.0
2023-10-31 15:20:00,64.4,64.45,64.35,64.38,28665.0,62.6495,62.6981,62.6008,62.63,28665.0
2023-10-31 15:25:00,64.38,64.4,64.34,64.39,19393.0,62.63,62.6495,62.5911,62.6397,19393.0
2023-10-31 15:30:00,64.37,64.39,64.32,64.38,32473.0,62.6203,62.6397,62.5717,62.63,32473.0
2023-10-31 15:35:00,64.37,64.39,64.3,64.33,41599.0,62.6203,62.6397,62.5522,62.5814,41599.0
2023-10-31 15:40:00,64.33,64.39,64.31,64.37,30331.0,62.5814,62.6397,62.5619,62.6203,30331.0
2023-10-31 15:45:00,64.36,64.38,64.33,64.34,41609.0,62.6106,62.63,62.5814,62.5911,41609.0
2023-10-31 15:50:00,64.35,64.48,64.32,64.41,107290.0,62.6008,62.7273,62.5717,62.6592,107290.0
2023-10-31 15:55:00,64.41,64.5,64.4,64.46,185377.0,62.6592,62.7468,62.6495,62.7078,185377.0
2023-11-01 09:30:00,64.39,64.52,64.3,64.45,16169.0,62.6397,62.7662,62.5522,62.6981,16169.0
2023-11-01 09:35:00,64.45,64.5,64.35,64.4,8003.0,62.6981,62.7468,62.6008,62.6495,8003.0
2023-11-01 09:40:00,64.41,64.41,64.28,64.37,9268.0,62.6592,62.6592,62.5327,62.6203,9268.0
2023-11-01 09:45:00,64.37,64.55,64.34,64.5,9632.0,62.6203,62.7954,62.5911,62.7468,9632.0
2023-11-01 09:50:00,64.48,64.6,64.48,64.6,10409.0,62.7273,62.844,62.7273,62.844,10409.0
2023-11-01 09:55:00,64.59,64.64,64.48,64.53,19133.0,62.8343,62.883,62.7273,62.7759,19133.0
2023-11-01 10:00:00,64.54,64.65,64.53,64.62,14301.0,62.7857,62.8927,62.7759,62.8635,14301.0
2023-11-01 10:05:00,64.63,64.72,64.56,64.67,21108.0,62.8732,62.9608,62.8051,62.9121,21108.0
2023-11-01 10:10:00,64.64,64.67,64.6,64.66,9650.0,62.883,62.9121,62.844,62.9024,9650.0
2023-11-01 10:15:00,64.67,64.71,64.66,64.7,11853.0,62.9121,62.951,62.9024,62.9413,11853.0
2023-11-01 10:20:00,64.7,64.87,64.7,64.87,18643.0,62.9413,63.1067,62.9413,63.1067,18643.0
2023-11-01 10:25:00,64.85,64.85,64.77,64.78,14549.0,63.0872,63.0872,63.0094,63.0191,14549.0
2023-11-01 10:30:00,64.8,64.86,64.8,64.81,14275.0,63.0386,63.097,63.0386,63.0483,14275.0
2023-11-01 10:35:00,64.81,64.88,64.8,64.88,65380.0,63.0483,63.1164,63.0386,63.1164,65380.0
2023-11-01 10:40:00,64.87,64.94,64.84,64.93,15807.0,63.1067,63.1748,63.0775,63.1651,15807.0
2023-11-01 10:45:00,64.94,64.98,64.8,64.8,13615.0,63.1748,63.2137,63.0386,63.0386,13615.0
2023-11-01 10:50:00,64.79,64.81,64.73,64.73,12107.0,63.0289,63.0483,62.9705,62.9705,12107.0
2023-11-01 10:55:00,64.74,64.75,64.63,64.66,16313.0,62.9802,62.99,62.8732,62.9024,16313.0
2023-11-01 11:00:00,64.66,64.66,64.58,64.6,7779.0,62.9024,62.9024,62.8246,62.844,7779.0
2023-11-01 11:05:00,64.59,64.73,64.59,64.73,13057.0,62.8343,62.9705,62.8343,62.9705,13057.0
2023-11-01 11:10:00,64.72,64.72,64.47,64.5,18787.0,62.9608,62.9608,62.7176,62.7468,18787.0
2023-11-01 11:15:00,64.49,64.49,64.29,64.36,20163.0,62.737,62.737,62.5425,62.6106,20163.0
2023-11-01 11:20:00,64.35,64.37,64.29,64.35,18953.0,62.6008,62.6203,62.5425,62.6008,18953.0
2023-11-01 11:25:00,64.36,64.4,64.3,64.32,11561.0,62.6106,62.6495,62.5522,62.5717,11561.0
2023-11-01 11:30:00,64.31,64.41,64.3,64.41,10608.0,62.5619,62.6592,62.5522,62.6592,10608.0
2023-11-01 11:35:00,64.41,64.45,64.41,64.44,7203.0,62.6592,62.6981,62.6592,62.6884,7203.0
2023-11-01 11:40:00,64.42,64.45,64.39,64.4,4790.0,62.6689,62.6981,62.6397,62.6495,4790.0
2023-11-01 11:45:00,64.39,64.4,64.34,64.37,5974.0,62.6397,62.6495,62.5911,62.6203,5974.0
2023-11-01 11:50:00,64.37,64.4,64.34,64.38,6325.0,62.6203,62.6495,62.5911,62.63,6325.0
2023-11-01 11:55:00,64.38,64.4,64.31,64.31,8187.0,62.63,62.6495,62.5619,62.5619,8187.0
2023-11-01 12:00:00,64.31,64.34,64.28,64.32,9844.0,62.5619,62.5911,62.5327,62.5717,9844.0
2023-11-01 12:05:00,64.29,64.32,64.25,64.31,23616.0,62.5425,62.5717,62.5036,62.5619,23616.0
2023-11-01 12:10:00,64.31,64.32,64.29,64.31,6610.0,62.5619,62.5717,62.5425,62.5619,6610.0
2023-11-01 12:15:00,64.3,64.36,64.26,64.33,15318.0,62.5522,62.6106,62.5133,62.5814,15318.0
2023-11-01 12:20:00,64.34,64.37,64.32,64.33,8450.0,62.5911,62.6203,62.5717,62.5814,8450.0
2023-11-01 12:25:00,64.32,64.34,64.28,64.33,7918.0,62.5717,62.5911,62.5327,62.5814,7918.0
2023-11-01 12:30:00,64.33,64.36,64.3,64.33,6965.0,62.5814,62.6106,62.5522,62.5814,6965.0
2023-11-01 12:35:00,64.32,64.33,64.27,64.27,6055.0,62.5717,62.5814,62.523,62.523,6055.0
2023-11-01 12:40:00,64.27,64.28,64.18,64.18,4929.0,62.523,62.5327,62.4355,62.4355,4929.0
2023-11-01 12:45:00,64.21,64.26,64.16,64.25,6537.0,62.4646,62.5133,62.416,62.5036,6537.0
2023-11-01 12:50:00,64.26,64.35,64.25,64.35,12997.0,62.5133,62.6008,62.5036,62.6008,12997.0
2023-11-01 12:55:00,64.36,64.38,64.34,64.35,12945.0,62.6106,62.63,62.5911,62.6008,12945.0
2023-11-01 13:00:00,64.34,64.36,64.3,64.32,10455.0,62.5911,62.6106,62.5522,62.5717,10455.0
2023-11-01 13:05:00,64.33,64.41,64.31,64.36,14005.0,62.5814,62.6592,62.5619,62.6106,14005.0
2023-11-01 13:10:00,64.36,64.42,64.35,64.4,11429.0,62.6106,62.6689,62.6008,62.6495,11429.0
2023-11-01 13:15:00,64.42,64.49,64.39,64.48,15286.0,62.6689,62.737,62.6397,62.7273,15286.0
2023-11-01 13:20:00,64.48,64.52,64.37,64.37,17114.0,62.7273,62.7662,62.6203,62.6203,17114.0
2023-11-01 13:25:00,64.38,64.47,64.37,64.46,13948.0,62.63,62.7176,62.6203,62.7078,13948.0
2023-11-01 13:30:00,64.45,64.51,64.41,64.42,37692.0,62.6981,62.7565,62.6592,62.6689,37692.0
2023-11-01 13:35:00,64.43,64.52,64.43,64.51,14557.0,62.6787,62.7662,62.6787,62.7565,14557.0
2023-11-01 13:40:00,64.51,64.54,64.48,64.48,17943.0,62.7565,62.7857,62.7273,62.7273,17943.0
2023-11-01 13:45:00,64.48,64.49,64.47,64.49,14738.0,62.7273,62.737,62.7176,62.737,14738.0
2023-11-01 13:50:00,64.5,64.57,64.45,64.46,20830.0,62.7468,62.8149,62.6981,62.7078,20830.0
2023-11-01 13:55:00,64.45,64.45,64.38,64.4,38942.0,62.6981,62.6981,62.63,62.6495,38942.0
2023-11-01 14:00:00,64.38,64.64,64.38,64.57,49466.0,62.63,62.883,62.63,62.8149,49466.0
2023-11-01 14:05:00,64.58,64.67,64.58,64.61,19587.0,62.8246,62.9121,62.8246,62.8538,19587.0
2023-11-01 14:10:00,64.63,64.67,64.59,64.6,12605.0,62.8732,62.9121,62.8343,62.844,12605.0
2023-11-01 14:15:00,64.6,64.65,64.58,64.63,18089.0,62.844,62.8927,62.8246,62.8732,18089.0
2023-11-01 14:20:00,64.62,64.74,64.62,64.72,13451.0,62.8635,62.9802,62.8635,62.9608,13451.0
2023-11-01 14:25:00,64.72,64.77,64.68,64.76,20885.0,62.9608,63.0094,62.9219,62.9997,20885.0
2023-11-01 14:30:00,64.76,64.91,64.75,64.8,137212.0,62.9997,63.1456,62.99,63.0386,137212.0
2023-11-01 14:35:00,64.83,64.94,64.74,64.78,43695.0,63.0678,63.1748,62.9802,63.0191,43695.0
2023-11-01 14:40:00,64.78,64.81,64.59,64.66,29752.0,63.0191,63.0483,62.8343,62.9024,29752.0
2023-11-01 14:45:00,64.68,64.76,64.59,64.68,17371.0,62.9219,62.9997,62.8343,62.9219,17371.0
2023-11-01 14:50:00,64.71,64.89,64.71,64.84,17215.0,62.951,63.1262,62.951,63.0775,17215.0
2023-11-01 14:55:00,64.83,65.07,64.82,65.02,37201.0,63.0678,63.3013,63.0581,63.2526,37201.0
2023-11-01 15:00:00,65.03,65.21,65.01,65.09,21785.0,63.2624,63.4375,63.2429,63.3207,21785.0
2023-11-01 15:05:00,65.11,65.16,65.06,65.1,34031.0,63.3402,63.3888,63.2915,63.3304,34031.0
2023-11-01 15:10:00,65.11,65.14,64.98,64.98,35517.0,63.3402,63.3694,63.2137,63.2137,35517.0
2023-11-01 15:15:00,65.0,65.06,64.96,65.04,23881.0,63.2332,63.2915,63.1943,63.2721,23881.0
2023-11-01 15:20:00,65.04,65.1,65.0,65.07,38840.0,63.2721,63.3304,63.2332,63.3013,38840.0
2023-11-01 15:25:00,65.08,65.09,64.97,65.03,32524.0,63.311,63.3207,63.204,63.2624,32524.0
2023-11-01 15:30:00,65.04,65.16,64.99,65.09,67378.0,63.2721,63.3888,63.2234,63.3207,67378.0
2023-11-01 15:35:00,65.09,65.13,65.07,65.13,42987.0,63.3207,63.3596,63.3013,63.3596,42987.0
2023-11-01 15:40:00,65.13,65.18,65.07,65.12,63736.0,63.3596,63.4083,63.3013,63.3499,63736.0
2023-11-01 15:45:00,65.1,65.16,65.07,65.16,71228.0,63.3304,63.3888,63.3013,63.3888,71228.0
2023-11-01 15:50:00,65.16,65.16,65.04,65.06,130852.0,63.3888,63.3888,63.2721,63.2915,130852.0
2023-11-01 15:55:00,65.06,65.07,64.92,64.95,239191.0,63.2915,63.3013,63.1553,63.1845,239191.0
2023-11-02 09:30:00,62.6,63.44,62.5,63.4,151448.0,60.8984,61.7156,60.8011,61.6767,151448.0
2023-11-02 09:35:00,63.39,63.72,62.96,62.97,82676.0,61.6669,61.988,61.2486,61.2583,82676.0
2023-11-02 09:40:00,63.02,63.45,62.93,63.26,63523.0,61.307,61.7253,61.2194,61.5405,63523.0
2023-11-02 09:45:00,63.28,63.4,63.13,63.32,70916.0,61.5599,61.6767,61.414,61.5988,70916.0
2023-11-02 09:50:00,63.33,63.66,63.28,63.4,86776.0,61.6086,61.9296,61.5599,61.6767,86776.0
2023-11-02 09:55:00,63.4,63.44,63.23,63.23,33951.0,61.6767,61.7156,61.5113,61.5113,33951.0
2023-11-02 10:00:00,63.25,63.33,62.98,63.31,62994.0,61.5307,61.6086,61.2681,61.5891,62994.0
2023-11-02 10:05:00,63.33,63.44,63.08,63.13,83860.0,61.6086,61.7156,61.3654,61.414,83860.0
2023-11-02 10:10:00,63.13,63.34,63.03,63.18,36872.0,61.414,61.6183,61.3167,61.4626,36872.0
2023-11-02 10:15:00,63.19,63.21,63.04,63.12,38017.0,61.4724,61.4918,61.3264,61.4043,38017.0
2023-11-02 10:20:00,63.1,63.29,63.02,63.05,38777.0,61.3848,61.5696,61.307,61.3362,38777.0
2023-11-02 10:25:00,63.03,63.07,62.7,62.74,33635.0,61.3167,61.3556,60.9957,61.0346,33635.0
2023-11-02 10:30:00,62.73,62.88,62.71,62.88,46612.0,61.0249,61.1708,61.0054,61.1708,46612.0
2023-11-02 10:35:00,62.87,62.89,62.67,62.71,39852.0,61.1611,61.1805,60.9665,61.0054,39852.0
2023-11-02 10:40:00,62.71,62.78,62.35,62.47,81366.0,61.0054,61.0735,60.6552,60.7719,81366.0
2023-11-02 10:45:00,62.5,62.53,62.3,62.53,48247.0,60.8011,60.8303,60.6066,60.8303,48247.0
2023-11-02 10:50:00,62.54,62.82,62.54,62.8,37841.0,60.84,61.1124,60.84,61.093,37841.0
2023-11-02 10:55:00,62.81,62.85,62.62,62.65,31712.0,61.1027,61.1416,60.9179,60.947,31712.0
2023-11-02 11:00:00,62.67,62.74,62.48,62.5,78379.0,60.9665,61.0346,60.7817,60.8011,78379.0
2023-11-02 11:05:00,62.51,62.57,62.33,62.43,31241.0,60.8109,60.8692,60.6357,60.733,31241.0
2023-11-02 11:10:00,62.43,62.44,62.34,62.35,23809.0,60.733,60.7428,60.6455,60.6552,23809.0
2023-11-02 11:15:00,62.36,62.37,62.22,62.23,29890.0,60.6649,60.6747,60.5287,60.5385,29890.0
2023-11-02 11:20:00,62.23,62.3,62.14,62.21,39158.0,60.5385,60.6066,60.4509,60.519,39158.0
2023-11-02 11:25:00,62.23,62.41,62.2,62.4,45999.0,60.5385,60.7136,60.5093,60.7038,45999.0
2023-11-02 11:30:00,62.39,62.6,62.36,62.45,122893.0,60.6941,60.8984,60.6649,60.7525,122893.0
2023-11-02 11:35:00,62.46,62.87,62.4,62.7,49235.0,60.7622,61.1611,60.7038,60.9957,49235.0
2023-11-02 11:40:00,62.69,62.69,62.58,62.6,54070.0,60.986,60.986,60.8789,60.8984,54070.0
2023-11-02 11:45:00,62.59,62.6,62.41,62.41,44968.0,60.8887,60.8984,60.7136,60.7136,44968.0
2023-11-02 11:50:00,62.42,62.68,62.41,62.67,43750.0,60.7233,60.9762,60.7136,60.9665,43750.0
2023-11-02 11:55:00,62.67,62.81,62.59,62.59,27086.0,60.9665,61.1027,60.8887,60.8887,27086.0
2023-11-02 12:00:00,62.59,62.62,62.46,62.49,26065.0,60.8887,60.9179,60.7622,60.7914,26065.0
2023-11-02 12:05:00,62.49,62.56,62.44,62.46,49240.0,60.7914,60.8595,60.7428,60.7622,49240.0
2023-11-02 12:10:00,62.45,62.52,62.44,62.5,33318.0,60.7525,60.8206,60.7428,60.8011,33318.0
2023-11-02 12:15:00,62.51,62.56,62.47,62.5,70885.0,60.8109,60.8595,60.7719,60.8011,70885.0
2023-11-02 12:20:00,62.49,62.49,62.37,62.4,18441.0,60.7914,60.7914,60.6747,60.7038,18441.0
2023-11-02 12:25:00,62.4,62.62,62.4,62.57,19506.0,60.7038,60.9179,60.7038,60.8692,19506.0
2023-11-02 12:30:00,62.57,62.81,62.57,62.65,23535.0,60.8692,61.1027,60.8692,60.947,23535.0
2023-11-02 12:35:00,62.65,62.66,62.57,62.66,77717.0,60.947,60.9568,60.8692,60.9568,77717.0
2023-11-02 12:40:00,62.66,62.67,62.53,62.55,55712.0,60.9568,60.9665,60.8303,60.8498,55712.0
2023-11-02 12:45:00,62.55,62.62,62.51,62.52,76608.0,60.8498,60.9179,60.8109,60.8206,76608.0
2023-11-02 12:50:00,62.51,62.51,62.44,62.46,12233.0,60.8109,60.8109,60.7428,60.7622,12233.0
2023-11-02 12:55:00,62.47,62.51,62.47,62.49,14045.0,60.7719,60.8109,60.7719,60.7914,14045.0
2023-11-02 13:00:00,62.49,62.52,62.44,62.45,22876.0,60.7914,60.8206,60.7428,60.7525,22876.0
2023-11-02 13:05:00,62.45,62.52,62.44,62.51,21484.0,60.7525,60.8206,60.7428,60.8109,21484.0
2023-11-02 13:10:00,62.51,62.52,62.49,62.51,29324.0,60.8109,60.8206,60.7914,60.8109,29324.0
2023-11-02 13:15:00,62.51,62.52,62.49,62.5,37394.0,60.8109,60.8206,60.7914,60.8011,37394.0
2023-11-02 13:20:00,62.51,62.52,62.48,62.51,28244.0,60.8109,60.8206,60.7817,60.8109,28244.0
2023-11-02 13:25:00,62.51,62.52,62.47,62.51,53676.0,60.8109,60.8206,60.7719,60.8109,53676.0
2023-11-02 13:30:00,62.52,62.64,62.48,62.51,95050.0,60.8206,60.9373,60.7817,60.8109,95050.0
2023-11-02 13:35:00,62.51,62.51,62.49,62.51,60485.0,60.8109,60.8109,60.7914,60.8109,60485.0
2023-11-02 13:40:00,62.5,62.55,62.48,62.5,55908.0,60.8011,60.8498,60.7817,60.8011,55908.0
2023-11-02 13:45:00,62.5,62.65,62.47,62.65,42882.0,60.8011,60.947,60.7719,60.947,42882.0
2023-11-02 13:50:00,62.63,62.86,62.63,62.68,27973.0,60.9276,61.1513,60.9276,60.9762,27973.0
2023-11-02 13:55:00,62.68,62.69,62.56,62.58,76209.0,60.9762,60.986,60.8595,60.8789,76209.0
2023-11-02 14:00:00,62.57,62.57,62.48,62.5,75546.0,60.8692,60.8692,60.7817,60.8011,75546.0
2023-11-02 14:05:00,62.5,62.52,62.43,62.48,36733.0,60.8011,60.8206,60.733,60.7817,36733.0
2023-11-02 14:10:00,62.47,62.49,62.36,62.38,17854.0,60.7719,60.7914,60.6649,60.6844,17854.0
2023-11-02 14:15:00,62.38,62.44,62.31,62.34,28606.0,60.6844,60.7428,60.6163,60.6455,28606.0
2023-11-02 14:20:00,62.35,62.35,62.16,62.26,46530.0,60.6552,60.6552,60.4704,60.5676,46530.0
2023-11-02 14:25:00,62.27,62.47,62.26,62.36,21235.0,60.5774,60.7719,60.5676,60.6649,21235.0
2023-11-02 14:30:00,62.36,62.45,62.31,62.33,15422.0,60.6649,60.7525,60.6163,60.6357,15422.0
2023-11-02 14:35:00,62.33,62.42,62.33,62.4,18786.0,60.6357,60.7233,60.6357,60.7038,18786.0
2023-11-02 14:40:00,62.4,62.56,62.4,62.56,17086.0,60.7038,60.8595,60.7038,60.8595,17086.0
2023-11-02 14:45:00,62.58,62.68,62.56,62.58,24576.0,60.8789,60.9762,60.8595,60.8789,24576.0
2023-11-02 14:50:00,62.58,62.73,62.57,62.72,17330.0,60.8789,61.0249,60.8692,61.0151,17330.0
2023-11-02 14:55:00,62.71,62.79,62.66,62.79,14019.0,61.0054,61.0832,60.9568,61.0832,14019.0
2023-11-02 15:00:00,62.79,63.0,62.79,62.99,40853.0,61.0832,61.2875,61.0832,61.2778,40853.0
2023-11-02 15:05:00,62.99,63.1,62.98,62.99,29834.0,61.2778,61.3848,61.2681,61.2778,29834.0
2023-11-02 15:10:00,62.96,63.07,62.95,63.07,27730.0,61.2486,61.3556,61.2389,61.3556,27730.0
2023-11-02 15:15:00,63.08,63.13,63.03,63.12,23146.0,61.3654,61.414,61.3167,61.4043,23146.0
2023-11-02 15:20:00,63.12,63.15,63.05,63.1,28763.0,61.4043,61.4335,61.3362,61.3848,28763.0
2023-11-02 15:25:00,63.1,63.23,63.1,63.22,26687.0,61.3848,61.5113,61.3848,61.5016,26687.0
2023-11-02 15:30:00,63.22,63.39,63.2,63.39,47591.0,61.5016,61.6669,61.4821,61.6669,47591.0
2023-11-02 15:35:00,63.39,63.5,63.37,63.48,82346.0,61.6669,61.7739,61.6475,61.7545,82346.0
2023-11-02 15:40:00,63.48,63.55,63.42,63.53,218947.0,61.7545,61.8226,61.6961,61.8031,218947.0
2023-11-02 15:45:00,63.53,63.6,63.51,63.57,76090.0,61.8031,61.8712,61.7837,61.842,76090.0
2023-11-02 15:50:00,63.58,63.82,63.56,63.82,174688.0,61.8518,62.0852,61.8323,62.0852,174688.0
2023-11-02 15:55:00,63.82,63.82,63.61,63.67,273422.0,62.0852,62.0852,61.8809,61.9393,273422.0
2023-11-03 09:30:00,64.05,64.78,64.05,64.77,66806.0,62.309,63.0191,62.309,63.0094,66806.0
2023-11-03 09:35:00,64.76,65.29,64.76,65.24,18759.0,62.9997,63.5153,62.9997,63.4666,18759.0
2023-11-03 09:40:00,65.23,65.36,65.22,65.28,10173.0,63.4569,63.5834,63.4472,63.5056,10173.0
2023-11-03 09:45:00,65.26,65.71,65.18,65.69,16953.0,63.4861,63.9239,63.4083,63.9044,16953.0
2023-11-03 09:50:00,65.7,65.85,65.64,65.75,18788.0,63.9141,64.0601,63.8558,63.9628,18788.0
2023-11-03 09:55:00,65.74,65.77,65.64,65.68,25915.0,63.9531,63.9822,63.8558,63.8947,25915.0
2023-11-03 10:00:00,65.7,65.88,65.64,65.86,16581.0,63.9141,64.0892,63.8558,64.0698,16581.0
2023-11-03 10:05:00,65.87,65.89,65.78,65.84,15521.0,64.0795,64.099,63.992,64.0503,15521.0
2023-11-03 10:10:00,65.84,65.88,65.71,65.73,21006.0,64.0503,64.0892,63.9239,63.9433,21006.0
2023-11-03 10:15:00,65.74,65.82,65.61,65.7,31542.0,63.9531,64.0309,63.8266,63.9141,31542.0
2023-11-03 10:20:00,65.71,65.74,65.57,65.57,16645.0,63.9239,63.9531,63.7877,63.7877,16645.0
2023-11-03 10:25:00,65.58,65.62,65.4,65.48,15394.0,63.7974,63.8363,63.6223,63.7001,15394.0
2023-11-03 10:30:00,65.51,65.52,65.39,65.4,16431.0,63.7293,63.739,63.6126,63.6223,16431.0
2023-11-03 10:35:00,65.39,65.39,65.26,65.33,18342.0,63.6126,63.6126,63.4861,63.5542,18342.0
2023-11-03 10:40:00,65.34,65.36,65.23,65.24,17539.0,63.5639,63.5834,63.4569,63.4666,17539.0
2023-11-03 10:45:00,65.23,65.42,65.22,65.42,21456.0,63.4569,63.6418,63.4472,63.6418,21456.0
2023-11-03 10:50:00,65.42,65.44,65.21,65.24,36038.0,63.6418,63.6612,63.4375,63.4666,36038.0
2023-11-03 10:55:00,65.26,65.4,65.25,65.39,27209.0,63.4861,63.6223,63.4764,63.6126,27209.0
2023-11-03 11:00:00,65.4,65.52,65.36,65.47,57568.0,63.6223,63.739,63.5834,63.6904,57568.0
2023-11-03 11:05:00,65.48,65.54,65.41,65.47,42465.0,63.7001,63.7585,63.632,63.6904,42465.0
2023-11-03 11:10:00,65.48,65.5,65.38,65.48,18338.0,63.7001,63.7196,63.6028,63.7001,18338.0
2023-11-03 11:15:00,65.47,65.57,65.43,65.55,23769.0,63.6904,63.7877,63.6515,63.7682,23769.0
2023-11-03 11:20:00,65.56,65.65,65.55,65.62,34754.0,63.7779,63.8655,63.7682,63.8363,34754.0
2023-11-03 11:25:00,65.63,65.73,65.58,65.69,41986.0,63.846,63.9433,63.7974,63.9044,41986.0
2023-11-03 11:30:00,65.69,65.8,65.67,65.7,14741.0,63.9044,64.0114,63.885,63.9141,14741.0
2023-11-03 11:35:00,65.7,65.79,65.69,65.78,11531.0,63.9141,64.0017,63.9044,63.992,11531.0
2023-11-03 11:40:00,65.78,65.8,65.71,65.8,15965.0,63.992,64.0114,63.9239,64.0114,15965.0
2023-11-03 11:45:00,65.79,65.83,65.72,65.76,18084.0,64.0017,64.0406,63.9336,63.9725,18084.0
2023-11-03 11:50:00,65.77,65.8,65.75,65.75,14472.0,63.9822,64.0114,63.9628,63.9628,14472.0
2023-11-03 11:55:00,65.75,65.82,65.72,65.77,16587.0,63.9628,64.0309,63.9336,63.9822,16587.0
2023-11-03 12:00:00,65.79,65.82,65.74,65.76,15975.0,64.0017,64.0309,63.9531,63.9725,15975.0
2023-11-03 12:05:00,65.77,65.85,65.75,65.83,18819.0,63.9822,64.0601,63.9628,64.0406,18819.0
2023-11-03 12:10:00,65.84,65.89,65.83,65.86,25158.0,64.0503,64.099,64.0406,64.0698,25158.0
2023-11-03 12:15:00,65.87,65.88,65.8,65.85,19499.0,64.0795,64.0892,64.0114,64.0601,19499.0
2023-11-03 12:20:00,65.86,66.02,65.86,65.99,28924.0,64.0698,64.2254,64.0698,64.1963,28924.0
2023-11-03 12:25:00,66.02,66.24,65.99,66.2,20214.0,64.2254,64.4395,64.1963,64.4005,20214.0
2023-11-03 12:30:00,66.21,66.39,66.18,66.39,32446.0,64.4103,64.5854,64.3811,64.5854,32446.0
2023-11-03 12:35:00,66.38,66.47,66.37,66.45,26786.0,64.5757,64.6632,64.5659,64.6438,26786.0
2023-11-03 12:40:00,66.45,66.47,66.2,66.2,22600.0,64.6438,64.6632,64.4005,64.4005,22600.0
2023-11-03 12:45:00,66.19,66.29,66.19,66.2,15770.0,64.3908,64.4881,64.3908,64.4005,15770.0
2023-11-03 12:50:00,66.15,66.19,66.07,66.09,6627.0,64.3519,64.3908,64.2741,64.2935,6627.0
2023-11-03 12:55:00,66.1,66.2,66.09,66.18,7006.0,64.3033,64.4005,64.2935,64.3811,7006.0
2023-11-03 13:00:00,66.18,66.27,66.18,66.26,10650.0,64.3811,64.4686,64.3811,64.4589,10650.0
2023-11-03 13:05:00,66.25,66.26,66.19,66.23,7862.0,64.4492,64.4589,64.3908,64.4297,7862.0
2023-11-03 13:10:00,66.24,66.28,66.23,66.28,19585.0,64.4395,64.4784,64.4297,64.4784,19585.0
2023-11-03 13:15:00,66.27,66.39,66.25,66.37,22418.0,64.4686,64.5854,64.4492,64.5659,22418.0
2023-11-03 13:20:00,66.37,66.45,66.35,66.42,20560.0,64.5659,64.6438,64.5465,64.6146,20560.0
2023-11-03 13:25:00,66.42,66.6,66.39,66.59,37848.0,64.6146,64.7897,64.5854,64.7799,37848.0
2023-11-03 13:30:00,66.58,66.79,66.53,66.64,69780.0,64.7702,64.9745,64.7216,64.8286,69780.0
2023-11-03 13:35:00,66.63,66.69,66.58,66.6,24006.0,64.8189,64.8772,64.7702,64.7897,24006.0
2023-11-03 13:40:00,66.61,66.68,66.58,66.59,28340.0,64.7994,64.8675,64.7702,64.7799,28340.0
2023-11-03 13:45:00,66.59,66.63,66.53,66.55,21610.0,64.7799,64.8189,64.7216,64.741,21610.0
2023-11-03 13:50:00,66.55,66.58,66.5,66.55,13238.0,64.741,64.7702,64.6924,64.741,13238.0
2023-11-03 13:55:00,66.56,66.59,66.53,66.57,16025.0,64.7508,64.7799,64.7216,64.7605,16025.0
2023-11-03 14:00:00,66.56,66.61,66.52,66.61,14797.0,64.7508,64.7994,64.7119,64.7994,14797.0
2023-11-03 14:05:00,66.6,66.63,66.53,66.63,17881.0,64.7897,64.8189,64.7216,64.8189,17881.0
2023-11-03 14:10:00,66.63,66.67,66.61,66.66,15769.0,64.8189,64.8578,64.7994,64.848,15769.0
2023-11-03 14:15:00,66.67,66.69,66.6,66.62,19588.0,64.8578,64.8772,64.7897,64.8091,19588.0
2023-11-03 14:20:00,66.63,66.63,66.54,66.56,7943.0,64.8189,64.8189,64.7313,64.7508,7943.0
2023-11-03 14:25:00,66.57,66.6,66.53,66.6,11726.0,64.7605,64.7897,64.7216,64.7897,11726.0
2023-11-03 14:30:00,66.6,66.62,66.55,66.62,10379.0,64.7897,64.8091,64.741,64.8091,10379.0
2023-11-03 14:35:00,66.61,66.7,66.59,66.68,14768.0,64.7994,64.887,64.7799,64.8675,14768.0
2023-11-03 14:40:00,66.69,66.73,66.67,66.73,15623.0,64.8772,64.9161,64.8578,64.9161,15623.0
2023-11-03 14:45:00,66.74,66.77,66.71,66.77,15538.0,64.9259,64.9551,64.8967,64.9551,15538.0
2023-11-03 14:50:00,66.77,66.79,66.72,66.79,13462.0,64.9551,64.9745,64.9064,64.9745,13462.0
2023-11-03 14:55:00,66.8,66.81,66.76,66.8,19495.0,64.9842,64.994,64.9453,64.9842,19495.0
2023-11-03 15:00:00,66.81,66.87,66.8,66.86,21768.0,64.994,65.0523,64.9842,65.0426,21768.0
2023-11-03 15:05:00,66.87,66.92,66.83,66.84,21318.0,65.0523,65.101,65.0134,65.0232,21318.0
2023-11-03 15:10:00,66.84,66.85,66.77,66.81,28404.0,65.0232,65.0329,64.9551,64.994,28404.0
2023-11-03 15:15:00,66.81,66.82,66.77,66.79,23795.0,64.994,65.0037,64.9551,64.9745,23795.0
2023-11-03 15:20:00,66.8,66.82,66.74,66.81,21866.0,64.9842,65.0037,64.9259,64.994,21866.0
2023-11-03 15:25:00,66.81,66.86,66.81,66.84,27772.0,64.994,65.0426,64.994,65.0232,27772.0
2023-11-03 15:30:00,66.84,66.91,66.79,66.82,52442.0,65.0232,65.0912,64.9745,65.0037,52442.0
2023-11-03 15:35:00,66.81,66.82,66.72,66.76,70822.0,64.994,65.0037,64.9064,64.9453,70822.0
2023-11-03 15:40:00,66.76,66.8,66.61,66.63,49982.0,64.9453,64.9842,64.7994,64.8189,49982.0
2023-11-03 15:45:00,66.62,66.63,66.48,66.48,48427.0,64.8091,64.8189,64.6729,64.6729,48427.0
2023-11-03 15:50:00,66.49,66.54,66.36,66.42,149675.0,64.6827,64.7313,64.5562,64.6146,149675.0
2023-11-03 15:55:00,66.41,66.41,66.24,66.26,338550.0,64.6048,64.6048,64.4395,64.4589,338550.0
2023-11-06 09:30:00,66.17,66.47,66.08,66.15,54504.0,64.3714,64.6632,64.2838,64.3519,54504.0
2023-11-06 09:35:00,66.17,66.35,66.11,66.22,13066.0,64.3714,64.5465,64.313,64.42,13066.0
2023-11-06 09:40:00,66.25,66.26,66.08,66.26,39043.0,64.4492,64.4589,64.2838,64.4589,39043.0
2023-11-06 09:45:00,66.27,66.44,66.24,66.39,22736.0,64.4686,64.634,64.4395,64.5854,22736.0
2023-11-06 09:50:00,66.42,66.44,66.12,66.18,9602.0,64.6146,64.634,64.3227,64.3811,9602.0
2023-11-06 09:55:00,66.16,66.19,65.97,66.08,22282.0,64.3616,64.3908,64.1768,64.2838,22282.0
2023-11-06 10:00:00,66.08,66.1,65.96,65.98,39371.0,64.2838,64.3033,64.1671,64.1865,39371.0
2023-11-06 10:05:00,65.98,66.0,65.86,65.91,17786.0,64.1865,64.206,64.0698,64.1184,17786.0
2023-11-06 10:10:00,65.89,65.91,65.81,65.85,10258.0,64.099,64.1184,64.0211,64.0601,10258.0
2023-11-06 10:15:00,65.83,65.92,65.81,65.92,12182.0,64.0406,64.1282,64.0211,64.1282,12182.0
2023-11-06 10:20:00,65.9,65.96,65.88,65.9,11709.0,64.1087,64.1671,64.0892,64.1087,11709.0
2023-11-06 10:25:00,65.9,66.04,65.9,66.03,10659.0,64.1087,64.2449,64.1087,64.2352,10659.0
2023-11-06 10:30:00,66.03,66.09,65.98,65.99,11070.0,64.2352,64.2935,64.1865,64.1963,11070.0
2023-11-06 10:35:00,65.95,66.07,65.93,66.07,9335.0,64.1573,64.2741,64.1379,64.2741,9335.0
2023-11-06 10:40:00,66.08,66.15,66.07,66.08,6997.0,64.2838,64.3519,64.2741,64.2838,6997.0
2023-11-06 10:45:00,66.07,66.07,65.99,66.01,13925.0,64.2741,64.2741,64.1963,64.2157,13925.0
2023-11-06 10:50:00,66.02,66.04,65.93,66.0,26300.0,64.2254,64.2449,64.1379,64.206,26300.0
2023-11-06 10:55:00,66.03,66.16,66.03,66.16,53932.0,64.2352,64.3616,64.2352,64.3616,53932.0
2023-11-06 11:00:00,66.15,66.24,66.15,66.21,12099.0,64.3519,64.4395,64.3519,64.4103,12099.0
2023-11-06 11:05:00,66.21,66.33,66.21,66.33,10621.0,64.4103,64.527,64.4103,64.527,10621.0
2023-11-06 11:10:00,66.33,66.36,66.26,66.26,14112.0,64.527,64.5562,64.4589,64.4589,14112.0
2023-11-06 11:15:00,66.27,66.32,66.25,66.31,11714.0,64.4686,64.5173,64.4492,64.5076,11714.0
2023-11-06 11:20:00,66.3,66.33,66.2,66.2,14657.0,64.4978,64.527,64.4005,64.4005,14657.0
2023-11-06 11:25:00,66.24,66.31,66.23,66.25,13178.0,64.4395,64.5076,64.4297,64.4492,13178.0
2023-11-06 11:30:00,66.25,66.29,66.23,66.23,10157.0,64.4492,64.4881,64.4297,64.4297,10157.0
2023-11-06 11:35:00,66.23,66.26,66.17,66.2,9151.0,64.4297,64.4589,64.3714,64.4005,9151.0
2023-11-06 11:40:00,66.21,66.24,66.19,66.19,8250.0,64.4103,64.4395,64.3908,64.3908,8250.0
2023-11-06 11:45:00,66.21,66.23,66.14,66.15,9309.0,64.4103,64.4297,64.3422,64.3519,9309.0
2023-11-06 11:50:00,66.15,66.25,66.14,66.23,17660.0,64.3519,64.4492,64.3422,64.4297,17660.0
2023-11-06 11:55:00,66.23,66.25,66.19,66.25,6226.0,64.4297,64.4492,64.3908,64.4492,6226.0
2023-11-06 12:00:00,66.24,66.27,66.15,66.15,7739.0,64.4395,64.4686,64.3519,64.3519,7739.0
2023-11-06 12:05:00,66.15,66.19,66.14,66.19,21965.0,64.3519,64.3908,64.3422,64.3908,21965.0
2023-11-06 12:10:00,66.18,66.21,66.16,66.19,21319.0,64.3811,64.4103,64.3616,64.3908,21319.0
2023-11-06 12:15:00,66.18,66.19,66.13,66.15,12397.0,64.3811,64.3908,64.3325,64.3519,12397.0
2023-11-06 12:20:00,66.16,66.19,66.14,66.14,10045.0,64.3616,64.3908,64.3422,64.3422,10045.0
2023-11-06 12:25:00,66.15,66.16,66.13,66.16,6272.0,64.3519,64.3616,64.3325,64.3616,6272.0
2023-11-06 12:30:00,66.16,66.24,66.15,66.21,11160.0,64.3616,64.4395,64.3519,64.4103,11160.0
2023-11-06 12:35:00,66.21,66.21,66.14,66.14,6830.0,64.4103,64.4103,64.3422,64.3422,6830.0
2023-11-06 12:40:00,66.15,66.15,66.11,66.12,7199.0,64.3519,64.3519,64.313,64.3227,7199.0
2023-11-06 12:45:00,66.13,66.19,66.12,66.19,9878.0,64.3325,64.3908,64.3227,64.3908,9878.0
2023-11-06 12:50:00,66.2,66.23,66.17,66.22,10371.0,64.4005,64.4297,64.3714,64.42,10371.0
2023-11-06 12:55:00,66.22,66.26,66.21,66.24,7182.0,64.42,64.4589,64.4103,64.4395,7182.0
2023-11-06 13:00:00,66.25,66.25,66.17,66.2,9026.0,64.4492,64.4492,64.3714,64.4005,9026.0
2023-11-06 13:05:00,66.2,66.21,66.16,66.16,8136.0,64.4005,64.4103,64.3616,64.3616,8136.0
2023-11-06 13:10:00,66.17,66.17,66.11,66.11,7509.0,64.3714,64.3714,64.313,64.313,7509.0
2023-11-06 13:15:00,66.12,66.14,66.09,66.09,7785.0,64.3227,64.3422,64.2935,64.2935,7785.0
2023-11-06 13:20:00,66.08,66.09,66.0,66.08,9179.0,64.2838,64.2935,64.206,64.2838,9179.0
2023-11-06 13:25:00,66.08,66.1,66.06,66.1,7402.0,64.2838,64.3033,64.2644,64.3033,7402.0
2023-11-06 13:30:00,66.1,66.14,66.1,66.14,6766.0,64.3033,64.3422,64.3033,64.3422,6766.0
2023-11-06 13:35:00,66.14,66.16,66.1,66.14,16470.0,64.3422,64.3616,64.3033,64.3422,16470.0
2023-11-06 13:40:00,66.13,66.18,66.12,66.17,6607.0,64.3325,64.3811,64.3227,64.3714,6607.0
2023-11-06 13:45:00,66.17,66.18,66.04,66.1,38818.0,64.3714,64.3811,64.2449,64.3033,38818.0
2023-11-06 13:50:00,66.11,66.13,66.06,66.11,32525.0,64.313,64.3325,64.2644,64.313,32525.0
2023-11-06 13:55:00,66.1,66.17,66.1,66.16,7343.0,64.3033,64.3714,64.3033,64.3616,7343.0
2023-11-06 14:00:00,66.18,66.21,66.14,66.17,11927.0,64.3811,64.4103,64.3422,64.3714,11927.0
2023-11-06 14:05:00,66.17,66.18,66.12,66.13,14219.0,64.3714,64.3811,64.3227,64.3325,14219.0
2023-11-06 14:10:00,66.12,66.16,66.1,66.11,12043.0,64.3227,64.3616,64.3033,64.313,12043.0
2023-11-06 14:15:00,66.11,66.12,66.03,66.05,12748.0,64.313,64.3227,64.2352,64.2546,12748.0
2023-11-06 14:20:00,66.06,66.07,66.01,66.05,16279.0,64.2644,64.2741,64.2157,64.2546,16279.0
2023-11-06 14:25:00,66.06,66.07,66.03,66.06,8269.0,64.2644,64.2741,64.2352,64.2644,8269.0
2023-11-06 14:30:00,66.06,66.09,66.03,66.09,10220.0,64.2644,64.2935,64.2352,64.2935,10220.0
2023-11-06 14:35:00,66.08,66.08,66.03,66.07,11006.0,64.2838,64.2838,64.2352,64.2741,11006.0
2023-11-06 14:40:00,66.05,66.13,66.05,66.12,11301.0,64.2546,64.3325,64.2546,64.3227,11301.0
2023-11-06 14:45:00,66.12,66.12,66.08,66.09,12635.0,64.3227,64.3227,64.2838,64.2935,12635.0
2023-11-06 14:50:00,66.08,66.09,66.06,66.06,9843.0,64.2838,64.2935,64.2644,64.2644,9843.0
2023-11-06 14:55:00,66.06,66.08,66.04,66.06,19074.0,64.2644,64.2838,64.2449,64.2644,19074.0
2023-11-06 15:00:00,66.07,66.08,66.05,66.07,11006.0,64.2741,64.2838,64.2546,64.2741,11006.0
2023-11-06 15:05:00,66.06,66.08,66.01,66.07,14177.0,64.2644,64.2838,64.2157,64.2741,14177.0
2023-11-06 15:10:00,66.08,66.15,66.07,66.07,31208.0,64.2838,64.3519,64.2741,64.2741,31208.0
2023-11-06 15:15:00,66.07,66.1,66.05,66.09,21679.0,64.2741,64.3033,64.2546,64.2935,21679.0
2023-11-06 15:20:00,66.08,66.1,66.05,66.1,12876.0,64.2838,64.3033,64.2546,64.3033,12876.0
2023-11-06 15:25:00,66.1,66.14,66.09,66.13,15717.0,64.3033,64.3422,64.2935,64.3325,15717.0
2023-11-06 15:30:00,66.12,66.14,66.1,66.13,21038.0,64.3227,64.3422,64.3033,64.3325,21038.0
2023-11-06 15:35:00,66.13,66.13,66.07,66.11,20686.0,64.3325,64.3325,64.2741,64.313,20686.0
2023-11-06 15:40:00,66.1,66.18,66.08,66.15,26248.0,64.3033,64.3811,64.2838,64.3519,26248.0
2023-11-06 15:45:00,66.15,66.17,66.11,66.16,37338.0,64.3519,64.3714,64.313,64.3616,37338.0
2023-11-06 15:50:00,66.17,66.19,66.11,66.14,54887.0,64.3714,64.3908,64.313,64.3422,54887.0
2023-11-06 15:55:00,66.14,66.29,66.13,66.28,159841.0,64.3422,64.4881,64.3325,64.4784,159841.0
2023-11-07 09:30:00,66.58,66.58,66.04,66.17,64222.0,64.7702,64.7702,64.2449,64.3714,64222.0
2023-11-07 09:35:00,66.13,66.16,65.85,65.85,9499.0,64.3325,64.3616,64.0601,64.0601,9499.0
2023-11-07 09:40:00,65.85,66.31,65.79,66.27,30266.0,64.0601,64.5076,64.0017,64.4686,30266.0
2023-11-07 09:45:00,66.28,66.4,66.28,66.36,14263.0,64.4784,64.5951,64.4784,64.5562,14263.0
2023-11-07 09:50:00,66.36,66.51,66.21,66.23,60534.0,64.5562,64.7021,64.4103,64.4297,60534.0
2023-11-07 09:55:00,66.24,66.33,66.21,66.3,10424.0,64.4395,64.527,64.4103,64.4978,10424.0
2023-11-07 10:00:00,66.31,66.49,66.21,66.24,14532.0,64.5076,64.6827,64.4103,64.4395,14532.0
2023-11-07 10:05:00,66.25,66.29,66.21,66.22,9336.0,64.4492,64.4881,64.4103,64.42,9336.0
2023-11-07 10:10:00,66.19,66.27,66.12,66.13,23377.0,64.3908,64.4686,64.3227,64.3325,23377.0
2023-11-07 10:15:00,66.12,66.2,66.07,66.09,14671.0,64.3227,64.4005,64.2741,64.2935,14671.0
2023-11-07 10:20:00,66.08,66.11,65.99,66.02,10293.0,64.2838,64.313,64.1963,64.2254,10293.0
2023-11-07 10:25:00,66.02,66.11,66.01,66.1,17746.0,64.2254,64.313,64.2157,64.3033,17746.0
2023-11-07 10:30:00,66.1,66.16,66.08,66.12,41522.0,64.3033,64.3616,64.2838,64.3227,41522.0
2023-11-07 10:35:00,66.13,66.19,66.08,66.17,15076.0,64.3325,64.3908,64.2838,64.3714,15076.0
2023-11-07 10:40:00,66.17,66.25,66.13,66.23,13038.0,64.3714,64.4492,64.3325,64.4297,13038.0
2023-11-07 10:45:00,66.22,66.31,66.21,66.22,13623.0,64.42,64.5076,64.4103,64.42,13623.0
2023-11-07 10:50:00,66.2,66.33,66.2,66.28,14409.0,64.4005,64.527,64.4005,64.4784,14409.0
2023-11-07 10:55:00,66.3,66.34,66.28,66.31,14715.0,64.4978,64.5367,64.4784,64.5076,14715.0
2023-11-07 11:00:00,66.31,66.32,66.21,66.22,9534.0,64.5076,64.5173,64.4103,64.42,9534.0
2023-11-07 11:05:00,66.22,66.22,66.13,66.13,5553.0,64.42,64.42,64.3325,64.3325,5553.0
2023-11-07 11:10:00,66.14,66.17,66.12,66.16,7448.0,64.3422,64.3714,64.3227,64.3616,7448.0
2023-11-07 11:15:00,66.14,66.16,66.08,66.08,6176.0,64.3422,64.3616,64.2838,64.2838,6176.0
2023-11-07 11:20:00,66.09,66.12,66.08,66.1,8883.0,64.2935,64.3227,64.2838,64.3033,8883.0
2023-11-07 11:25:00,66.11,66.12,66.05,66.07,12360.0,64.313,64.3227,64.2546,64.2741,12360.0
2023-11-07 11:30:00,66.09,66.21,66.08,66.21,8922.0,64.2935,64.4103,64.2838,64.4103,8922.0
2023-11-07 11:35:00,66.2,66.25,66.18,66.23,16817.0,64.4005,64.4492,64.3811,64.4297,16817.0
2023-11-07 11:40:00,66.23,66.25,66.21,66.21,13086.0,64.4297,64.4492,64.4103,64.4103,13086.0
2023-11-07 11:45:00,66.22,66.22,66.11,66.13,9460.0,64.42,64.42,64.313,64.3325,9460.0
2023-11-07 11:50:00,66.15,66.22,66.14,66.22,6840.0,64.3519,64.42,64.3422,64.42,6840.0
2023-11-07 11:55:00,66.22,66.28,66.2,66.23,7396.0,64.42,64.4784,64.4005,64.4297,7396.0
2023-11-07 12:00:00,66.23,66.23,66.16,66.17,9403.0,64.4297,64.4297,64.3616,64.3714,9403.0
2023-11-07 12:05:00,66.17,66.18,66.14,66.14,7397.0,64.3714,64.3811,64.3422,64.3422,7397.0
2023-11-07 12:10:00,66.14,66.14,66.06,66.08,9078.0,64.3422,64.3422,64.2644,64.2838,9078.0
2023-11-07 12:15:00,66.07,66.07,66.04,66.06,16246.0,64.2741,64.2741,64.2449,64.2644,16246.0
2023-11-07 12:20:00,66.05,66.06,65.97,65.99,10189.0,64.2546,64.2644,64.1768,64.1963,10189.0
2023-11-07 12:25:00,65.99,66.0,65.93,65.93,11583.0,64.1963,64.206,64.1379,64.1379,11583.0
2023-11-07 12:30:00,65.93,65.93,65.8,65.9,17739.0,64.1379,64.1379,64.0114,64.1087,17739.0
2023-11-07 12:35:00,65.9,65.9,65.84,65.87,14075.0,64.1087,64.1087,64.0503,64.0795,14075.0
2023-11-07 12:40:00,65.88,65.91,65.84,65.86,14148.0,64.0892,64.1184,64.0503,64.0698,14148.0
2023-11-07 12:45:00,65.86,65.91,65.84,65.86,12527.0,64.0698,64.1184,64.0503,64.0698,12527.0
2023-11-07 12:50:00,65.85,65.91,65.84,65.91,10477.0,64.0601,64.1184,64.0503,64.1184,10477.0
2023-11-07 12:55:00,65.91,65.91,65.87,65.91,13443.0,64.1184,64.1184,64.0795,64.1184,13443.0
2023-11-07 13:00:00,65.91,65.94,65.91,65.93,10361.0,64.1184,64.1476,64.1184,64.1379,10361.0
2023-11-07 13:05:00,65.93,65.94,65.88,65.92,14009.0,64.1379,64.1476,64.0892,64.1282,14009.0
2023-11-07 13:10:00,65.91,65.99,65.91,65.98,15257.0,64.1184,64.1963,64.1184,64.1865,15257.0
2023-11-07 13:15:00,65.98,66.05,65.98,66.02,14611.0,64.1865,64.2546,64.1865,64.2254,14611.0
2023-11-07 13:20:00,66.01,66.03,65.97,66.03,12224.0,64.2157,64.2352,64.1768,64.2352,12224.0
2023-11-07 13:25:00,66.03,66.04,66.01,66.04,8469.0,64.2352,64.2449,64.2157,64.2449,8469.0
2023-11-07 13:30:00,66.04,66.1,66.04,66.09,13705.0,64.2449,64.3033,64.2449,64.2935,13705.0
2023-11-07 13:35:00,66.09,66.11,66.03,66.09,38621.0,64.2935,64.313,64.2352,64.2935,38621.0
2023-11-07 13:40:00,66.07,66.09,66.02,66.05,13515.0,64.2741,64.2935,64.2254,64.2546,13515.0
2023-11-07 13:45:00,66.05,66.06,66.02,66.03,13763.0,64.2546,64.2644,64.2254,64.2352,13763.0
2023-11-07 13:50:00,66.03,66.06,66.01,66.02,12948.0,64.2352,64.2644,64.2157,64.2254,12948.0
2023-11-07 13:55:00,66.03,66.03,65.96,66.03,13773.0,64.2352,64.2352,64.1671,64.2352,13773.0
2023-11-07 14:00:00,66.03,66.05,65.98,66.05,15318.0,64.2352,64.2546,64.1865,64.2546,15318.0
2023-11-07 14:05:00,66.04,66.04,65.91,65.94,9771.0,64.2449,64.2449,64.1184,64.1476,9771.0
2023-11-07 14:10:00,65.94,65.99,65.93,65.96,12535.0,64.1476,64.1963,64.1379,64.1671,12535.0
2023-11-07 14:15:00,65.97,66.01,65.95,65.99,11796.0,64.1768,64.2157,64.1573,64.1963,11796.0
2023-11-07 14:20:00,65.98,65.99,65.95,65.98,12949.0,64.1865,64.1963,64.1573,64.1865,12949.0
2023-11-07 14:25:00,65.97,65.97,65.88,65.92,18398.0,64.1768,64.1768,64.0892,64.1282,18398.0
2023-11-07 14:30:00,65.92,65.93,65.9,65.91,14106.0,64.1282,64.1379,64.1087,64.1184,14106.0
2023-11-07 14:35:00,65.9,65.9,65.81,65.81,10861.0,64.1087,64.1087,64.0211,64.0211,10861.0
2023-11-07 14:40:00,65.81,65.82,65.77,65.8,15828.0,64.0211,64.0309,63.9822,64.0114,15828.0
2023-11-07 14:45:00,65.79,65.86,65.78,65.86,11114.0,64.0017,64.0698,63.992,64.0698,11114.0
2023-11-07 14:50:00,65.85,65.88,65.84,65.87,16592.0,64.0601,64.0892,64.0503,64.0795,16592.0
2023-11-07 14:55:00,65.86,65.9,65.83,65.85,55153.0,64.0698,64.1087,64.0406,64.0601,55153.0
2023-11-07 15:00:00,65.85,65.93,65.85,65.85,38021.0,64.0601,64.1379,64.0601,64.0601,38021.0
2023-11-07 15:05:00,65.86,65.86,65.78,65.78,24077.0,64.0698,64.0698,63.992,63.992,24077.0
2023-11-07 15:10:00,65.78,65.82,65.74,65.81,32059.0,63.992,64.0309,63.9531,64.0211,32059.0
2023-11-07 15:15:00,65.8,65.84,65.78,65.84,18424.0,64.0114,64.0503,63.992,64.0503,18424.0
2023-11-07 15:20:00,65.83,65.88,65.77,65.81,23696.0,64.0406,64.0892,63.9822,64.0211,23696.0
2023-11-07 15:25:00,65.81,65.81,65.75,65.79,19269.0,64.0211,64.0211,63.9628,64.0017,19269.0
2023-11-07 15:30:00,65.79,65.84,65.78,65.81,25281.0,64.0017,64.0503,63.992,64.0211,25281.0
2023-11-07 15:35:00,65.81,65.88,65.81,65.84,28034.0,64.0211,64.0892,64.0211,64.0503,28034.0
2023-11-07 15:40:00,65.84,65.85,65.79,65.83,30133.0,64.0503,64.0601,64.0017,64.0406,30133.0
2023-11-07 15:45:00,65.83,65.86,65.76,65.83,66144.0,64.0406,64.0698,63.9725,64.0406,66144.0
2023-11-07 15:50:00,65.83,65.83,65.72,65.73,97669.0,64.0406,64.0406,63.9336,63.9433,97669.0
2023-11-07 15:55:00,65.77,65.8,65.68,65.76,252979.0,63.9822,64.0114,63.8947,63.9725,252979.0
2023-11-08 09:30:00,65.94,65.94,65.74,65.88,37065.0,64.1476,64.1476,63.9531,64.0892,37065.0
2023-11-08 09:35:00,65.84,65.91,65.82,65.83,3400.0,64.0503,64.1184,64.0309,64.0406,3400.0
2023-11-08 09:40:00,65.81,65.83,65.68,65.73,9134.0,64.0211,64.0406,63.8947,63.9433,9134.0
2023-11-08 09:45:00,65.74,65.74,65.62,65.67,6376.0,63.9531,63.9531,63.8363,63.885,6376.0
2023-11-08 09:50:00,65.66,65.72,65.6,65.71,8682.0,63.8752,63.9336,63.8169,63.9239,8682.0
2023-11-08 09:55:00,65.72,65.82,65.71,65.81,12994.0,63.9336,64.0309,63.9239,64.0211,12994.0
2023-11-08 10:00:00,65.81,65.81,65.64,65.65,13359.0,64.0211,64.0211,63.8558,63.8655,13359.0
2023-11-08 10:05:00,65.64,65.75,65.62,65.74,12560.0,63.8558,63.9628,63.8363,63.9531,12560.0
2023-11-08 10:10:00,65.74,65.74,65.68,65.7,13623.0,63.9531,63.9531,63.8947,63.9141,13623.0
2023-11-08 10:15:00,65.71,65.77,65.71,65.75,15287.0,63.9239,63.9822,63.9239,63.9628,15287.0
2023-11-08 10:20:00,65.75,65.77,65.7,65.76,16306.0,63.9628,63.9822,63.9141,63.9725,16306.0
2023-11-08 10:25:00,65.76,65.86,65.75,65.85,23267.0,63.9725,64.0698,63.9628,64.0601,23267.0
2023-11-08 10:30:00,65.85,65.95,65.85,65.95,22009.0,64.0601,64.1573,64.0601,64.1573,22009.0
2023-11-08 10:35:00,65.94,65.96,65.89,65.91,23002.0,64.1476,64.1671,64.099,64.1184,23002.0
2023-11-08 10:40:00,65.91,65.91,65.84,65.85,13596.0,64.1184,64.1184,64.0503,64.0601,13596.0
2023-11-08 10:45:00,65.86,65.9,65.78,65.8,17716.0,64.0698,64.1087,63.992,64.0114,17716.0
2023-11-08 10:50:00,65.8,65.81,65.76,65.81,13553.0,64.0114,64.0211,63.9725,64.0211,13553.0
2023-11-08 10:55:00,65.81,65.82,65.77,65.78,12945.0,64.0211,64.0309,63.9822,63.992,12945.0
2023-11-08 11:00:00,65.8,65.81,65.77,65.81,11380.0,64.0114,64.0211,63.9822,64.0211,11380.0
2023-11-08 11:05:00,65.81,65.82,65.77,65.81,15911.0,64.0211,64.0309,63.9822,64.0211,15911.0
2023-11-08 11:10:00,65.81,65.9,65.81,65.89,10174.0,64.0211,64.1087,64.0211,64.099,10174.0
2023-11-08 11:15:00,65.88,65.92,65.86,65.9,15863.0,64.0892,64.1282,64.0698,64.1087,15863.0
2023-11-08 11:20:00,65.91,65.91,65.76,65.79,17838.0,64.1184,64.1184,63.9725,64.0017,17838.0
2023-11-08 11:25:00,65.8,65.81,65.77,65.78,6288.0,64.0114,64.0211,63.9822,63.992,6288.0
2023-11-08 11:30:00,65.77,65.83,65.69,65.7,12143.0,63.9822,64.0406,63.9044,63.9141,12143.0
2023-11-08 11:35:00,65.72,65.78,65.71,65.71,6522.0,63.9336,63.992,63.9239,63.9239,6522.0
2023-11-08 11:40:00,65.71,65.71,65.67,65.68,9418.0,63.9239,63.9239,63.885,63.8947,9418.0
2023-11-08 11:45:00,65.69,65.74,65.62,65.62,10373.0,63.9044,63.9531,63.8363,63.8363,10373.0
2023-11-08 11:50:00,65.63,65.63,65.55,65.56,8245.0,63.846,63.846,63.7682,63.7779,8245.0
2023-11-08 11:55:00,65.56,65.58,65.55,65.57,10406.0,63.7779,63.7974,63.7682,63.7877,10406.0
2023-11-08 12:00:00,65.57,65.63,65.52,65.6,11161.0,63.7877,63.846,63.739,63.8169,11161.0
2023-11-08 12:05:00,65.6,65.6,65.47,65.47,12697.0,63.8169,63.8169,63.6904,63.6904,12697.0
2023-11-08 12:10:00,65.45,65.5,65.41,65.47,8823.0,63.6709,63.7196,63.632,63.6904,8823.0
2023-11-08 12:15:00,65.45,65.55,65.42,65.51,14133.0,63.6709,63.7682,63.6418,63.7293,14133.0
2023-11-08 12:20:00,65.5,65.56,65.49,65.51,6242.0,63.7196,63.7779,63.7098,63.7293,6242.0
2023-11-08 12:25:00,65.51,65.52,65.44,65.47,6976.0,63.7293,63.739,63.6612,63.6904,6976.0
2023-11-08 12:30:00,65.46,65.51,65.45,65.49,10414.0,63.6807,63.7293,63.6709,63.7098,10414.0
2023-11-08 12:35:00,65.48,65.54,65.45,65.54,6120.0,63.7001,63.7585,63.6709,63.7585,6120.0
2023-11-08 12:40:00,65.53,65.56,65.5,65.54,7840.0,63.7488,63.7779,63.7196,63.7585,7840.0
2023-11-08 12:45:00,65.55,65.57,65.54,65.57,9663.0,63.7682,63.7877,63.7585,63.7877,9663.0
2023-11-08 12:50:00,65.58,65.59,65.53,65.57,6875.0,63.7974,63.8071,63.7488,63.7877,6875.0
2023-11-08 12:55:00,65.58,65.59,65.56,65.57,5663.0,63.7974,63.8071,63.7779,63.7877,5663.0
2023-11-08 13:00:00,65.57,65.66,65.52,65.63,12010.0,63.7877,63.8752,63.739,63.846,12010.0
2023-11-08 13:05:00,65.63,65.67,65.61,65.62,9340.0,63.846,63.885,63.8266,63.8363,9340.0
2023-11-08 13:10:00,65.61,65.61,65.54,65.54,6950.0,63.8266,63.8266,63.7585,63.7585,6950.0
2023-11-08 13:15:00,65.54,65.54,65.45,65.45,6480.0,63.7585,63.7585,63.6709,63.6709,6480.0
2023-11-08 13:20:00,65.44,65.46,65.41,65.41,9845.0,63.6612,63.6807,63.632,63.632,9845.0
2023-11-08 13:25:00,65.41,65.46,65.41,65.42,9178.0,63.632,63.6807,63.632,63.6418,9178.0
2023-11-08 13:30:00,65.43,65.43,65.4,65.41,9170.0,63.6515,63.6515,63.6223,63.632,9170.0
2023-11-08 13:35:00,65.41,65.46,65.4,65.42,12557.0,63.632,63.6807,63.6223,63.6418,12557.0
2023-11-08 13:40:00,65.41,65.43,65.37,65.38,9380.0,63.632,63.6515,63.5931,63.6028,9380.0
2023-11-08 13:45:00,65.38,65.39,65.36,65.36,8016.0,63.6028,63.6126,63.5834,63.5834,8016.0
2023-11-08 13:50:00,65.37,65.37,65.31,65.31,12950.0,63.5931,63.5931,63.5347,63.5347,12950.0
2023-11-08 13:55:00,65.31,65.33,65.3,65.31,9775.0,63.5347,63.5542,63.525,63.5347,9775.0
2023-11-08 14:00:00,65.31,65.4,65.31,65.38,14142.0,63.5347,63.6223,63.5347,63.6028,14142.0
2023-11-08 14:05:00,65.38,65.38,65.33,65.34,15115.0,63.6028,63.6028,63.5542,63.5639,15115.0
2023-11-08 14:10:00,65.35,65.36,65.31,65.31,10130.0,63.5737,63.5834,63.5347,63.5347,10130.0
2023-11-08 14:15:00,65.31,65.34,65.3,65.32,15176.0,63.5347,63.5639,63.525,63.5445,15176.0
2023-11-08 14:20:00,65.31,65.33,65.28,65.28,17494.0,63.5347,63.5542,63.5056,63.5056,17494.0
2023-11-08 14:25:00,65.28,65.37,65.27,65.36,13151.0,63.5056,63.5931,63.4958,63.5834,13151.0
2023-11-08 14:30:00,65.36,65.4,65.34,65.37,20847.0,63.5834,63.6223,63.5639,63.5931,20847.0
2023-11-08 14:35:00,65.36,65.46,65.36,65.46,26149.0,63.5834,63.6807,63.5834,63.6807,26149.0
2023-11-08 14:40:00,65.46,65.47,65.31,65.32,20638.0,63.6807,63.6904,63.5347,63.5445,20638.0
2023-11-08 14:45:00,65.32,65.38,65.32,65.37,13760.0,63.5445,63.6028,63.5445,63.5931,13760.0
2023-11-08 14:50:00,65.36,65.36,65.31,65.34,12459.0,63.5834,63.5834,63.5347,63.5639,12459.0
2023-11-08 14:55:00,65.34,65.38,65.29,65.3,31944.0,63.5639,63.6028,63.5153,63.525,31944.0
2023-11-08 15:00:00,65.31,65.38,65.31,65.37,30084.0,63.5347,63.6028,63.5347,63.5931,30084.0
2023-11-08 15:05:00,65.37,65.42,65.34,65.36,23224.0,63.5931,63.6418,63.5639,63.5834,23224.0
2023-11-08 15:10:00,65.36,65.39,65.34,65.39,14814.0,63.5834,63.6126,63.5639,63.6126,14814.0
2023-11-08 15:15:00,65.39,65.39,65.35,65.35,19559.0,63.6126,63.6126,63.5737,63.5737,19559.0
2023-11-08 15:20:00,65.35,65.4,65.34,65.38,18854.0,63.5737,63.6223,63.5639,63.6028,18854.0
2023-11-08 15:25:00,65.38,65.47,65.37,65.42,24825.0,63.6028,63.6904,63.5931,63.6418,24825.0
2023-11-08 15:30:00,65.41,65.43,65.39,65.43,30703.0,63.632,63.6515,63.6126,63.6515,30703.0
2023-11-08 15:35:00,65.44,65.47,65.43,65.45,38724.0,63.6612,63.6904,63.6515,63.6709,38724.0
2023-11-08 15:40:00,65.45,65.57,65.45,65.56,44548.0,63.6709,63.7877,63.6709,63.7779,44548.0
2023-11-08 15:45:00,65.55,65.55,65.43,65.44,42702.0,63.7682,63.7682,63.6515,63.6612,42702.0
2023-11-08 15:50:00,65.44,65.45,65.38,65.45,92844.0,63.6612,63.6709,63.6028,63.6709,92844.0
2023-11-08 15:55:00,65.45,65.53,65.44,65.53,226431.0,63.6709,63.7488,63.6612,63.7488,226431.0
2023-11-09 09:30:00,65.58,65.66,65.48,65.56,43689.0,63.7974,63.8752,63.7001,63.7779,43689.0
2023-11-09 09:35:00,65.57,65.61,65.26,65.26,17292.0,63.7877,63.8266,63.4861,63.4861,17292.0
2023-11-09 09:40:00,65.24,65.34,65.24,65.31,17554.0,63.4666,63.5639,63.4666,63.5347,17554.0
2023-11-09 09:45:00,65.3,65.34,65.02,65.05,8760.0,63.525,63.5639,63.2526,63.2818,8760.0
2023-11-09 09:50:00,65.05,65.16,65.01,65.07,9972.0,63.2818,63.3888,63.2429,63.3013,9972.0
2023-11-09 09:55:00,65.06,65.24,65.04,65.24,14101.0,63.2915,63.4666,63.2721,63.4666,14101.0
2023-11-09 10:00:00,65.23,65.3,65.19,65.26,20714.0,63.4569,63.525,63.418,63.4861,20714.0
2023-11-09 10:05:00,65.26,65.26,65.14,65.2,16226.0,63.4861,63.4861,63.3694,63.4277,16226.0
2023-11-09 10:10:00,65.19,65.19,65.09,65.17,12098.0,63.418,63.418,63.3207,63.3985,12098.0
2023-11-09 10:15:00,65.17,65.29,65.16,65.28,20730.0,63.3985,63.5153,63.3888,63.5056,20730.0
2023-11-09 10:20:00,65.26,65.33,65.26,65.33,14248.0,63.4861,63.5542,63.4861,63.5542,14248.0
2023-11-09 10:25:00,65.32,65.36,65.28,65.28,29264.0,63.5445,63.5834,63.5056,63.5056,29264.0
2023-11-09 10:30:00,65.28,65.29,65.22,65.22,16868.0,63.5056,63.5153,63.4472,63.4472,16868.0
2023-11-09 10:35:00,65.22,65.24,65.2,65.23,13557.0,63.4472,63.4666,63.4277,63.4569,13557.0
2023-11-09 10:40:00,65.22,65.25,65.18,65.2,22283.0,63.4472,63.4764,63.4083,63.4277,22283.0
2023-11-09 10:45:00,65.19,65.28,65.18,65.24,9710.0,63.418,63.5056,63.4083,63.4666,9710.0
2023-11-09 10:50:00,65.23,65.25,65.19,65.19,30651.0,63.4569,63.4764,63.418,63.418,30651.0
2023-11-09 10:55:00,65.18,65.18,65.06,65.08,59943.0,63.4083,63.4083,63.2915,63.311,59943.0
2023-11-09 11:00:00,65.08,65.18,65.04,65.18,32424.0,63.311,63.4083,63.2721,63.4083,32424.0
2023-11-09 11:05:00,65.19,65.27,65.18,65.25,14491.0,63.418,63.4958,63.4083,63.4764,14491.0
2023-11-09 11:10:00,65.26,65.34,65.25,65.29,11458.0,63.4861,63.5639,63.4764,63.5153,11458.0
2023-11-09 11:15:00,65.32,65.34,65.29,65.29,6582.0,63.5445,63.5639,63.5153,63.5153,6582.0
2023-11-09 11:20:00,65.3,65.32,65.28,65.32,8728.0,63.525,63.5445,63.5056,63.5445,8728.0
2023-11-09 11:25:00,65.32,65.33,65.29,65.32,7292.0,63.5445,63.5542,63.5153,63.5445,7292.0
2023-11-09 11:30:00,65.31,65.34,65.29,65.31,7285.0,63.5347,63.5639,63.5153,63.5347,7285.0
2023-11-09 11:35:00,65.33,65.34,65.27,65.32,8290.0,63.5542,63.5639,63.4958,63.5445,8290.0
2023-11-09 11:40:00,65.31,65.32,65.21,65.25,10399.0,63.5347,63.5445,63.4375,63.4764,10399.0
2023-11-09 11:45:00,65.24,65.28,65.22,65.26,12571.0,63.4666,63.5056,63.4472,63.4861,12571.0
2023-11-09 11:50:00,65.25,65.33,65.24,65.3,9067.0,63.4764,63.5542,63.4666,63.525,9067.0
2023-11-09 11:55:00,65.3,65.3,65.24,65.28,9562.0,63.525,63.525,63.4666,63.5056,9562.0
2023-11-09 12:00:00,65.28,65.29,65.24,65.27,9234.0,63.5056,63.5153,63.4666,63.4958,9234.0
2023-11-09 12:05:00,65.27,65.28,65.25,65.26,7576.0,63.4958,63.5056,63.4764,63.4861,7576.0
2023-11-09 12:10:00,65.25,65.26,65.17,65.21,12259.0,63.4764,63.4861,63.3985,63.4375,12259.0
2023-11-09 12:15:00,65.2,65.23,65.19,65.21,7763.0,63.4277,63.4569,63.418,63.4375,7763.0
2023-11-09 12:20:00,65.21,65.23,65.18,65.22,9919.0,63.4375,63.4569,63.4083,63.4472,9919.0
2023-11-09 12:25:00,65.22,65.23,65.19,65.21,7490.0,63.4472,63.4569,63.418,63.4375,7490.0
2023-11-09 12:30:00,65.21,65.26,65.2,65.23,7640.0,63.4375,63.4861,63.4277,63.4569,7640.0
2023-11-09 12:35:00,65.24,65.24,65.17,65.17,9628.0,63.4666,63.4666,63.3985,63.3985,9628.0
2023-11-09 12:40:00,65.17,65.22,65.17,65.19,10758.0,63.3985,63.4472,63.3985,63.418,10758.0
2023-11-09 12:45:00,65.19,65.25,65.19,65.23,10593.0,63.418,63.4764,63.418,63.4569,10593.0
2023-11-09 12:50:00,65.23,65.28,65.22,65.28,9094.0,63.4569,63.5056,63.4472,63.5056,9094.0
2023-11-09 12:55:00,65.28,65.33,65.25,65.3,12073.0,63.5056,63.5542,63.4764,63.525,12073.0
2023-11-09 13:00:00,65.29,65.3,65.05,65.12,19864.0,63.5153,63.525,63.2818,63.3499,19864.0
2023-11-09 13:05:00,65.16,65.17,65.05,65.12,16166.0,63.3888,63.3985,63.2818,63.3499,16166.0
2023-11-09 13:10:00,65.12,65.28,65.12,65.27,11665.0,63.3499,63.5056,63.3499,63.4958,11665.0
2023-11-09 13:15:00,65.27,65.27,65.08,65.09,15501.0,63.4958,63.4958,63.311,63.3207,15501.0
2023-11-09 13:20:00,65.09,65.14,65.03,65.14,28422.0,63.3207,63.3694,63.2624,63.3694,28422.0
2023-11-09 13:25:00,65.14,65.15,65.06,65.1,12186.0,63.3694,63.3791,63.2915,63.3304,12186.0
2023-11-09 13:30:00,65.1,65.16,65.05,65.08,9783.0,63.3304,63.3888,63.2818,63.311,9783.0
2023-11-09 13:35:00,65.07,65.1,65.03,65.04,8715.0,63.3013,63.3304,63.2624,63.2721,8715.0
2023-11-09 13:40:00,65.03,65.05,64.99,65.0,18896.0,63.2624,63.2818,63.2234,63.2332,18896.0
2023-11-09 13:45:00,65.01,65.02,64.97,65.02,11097.0,63.2429,63.2526,63.204,63.2526,11097.0
2023-11-09 13:50:00,65.01,65.02,64.97,64.98,11239.0,63.2429,63.2526,63.204,63.2137,11239.0
2023-11-09 13:55:00,64.99,65.07,64.99,65.03,8978.0,63.2234,63.3013,63.2234,63.2624,8978.0
2023-11-09 14:00:00,65.02,65.02,64.88,64.89,11872.0,63.2526,63.2526,63.1164,63.1262,11872.0
2023-11-09 14:05:00,64.88,64.95,64.85,64.94,8709.0,63.1164,63.1845,63.0872,63.1748,8709.0
2023-11-09 14:10:00,64.93,64.93,64.88,64.89,18391.0,63.1651,63.1651,63.1164,63.1262,18391.0
2023-11-09 14:15:00,64.88,64.91,64.82,64.84,12757.0,63.1164,63.1456,63.0581,63.0775,12757.0
2023-11-09 14:20:00,64.86,64.93,64.85,64.92,8240.0,63.097,63.1651,63.0872,63.1553,8240.0
2023-11-09 14:25:00,64.92,65.01,64.91,64.93,9140.0,63.1553,63.2429,63.1456,63.1651,9140.0
2023-11-09 14:30:00,64.93,64.98,64.91,64.93,10508.0,63.1651,63.2137,63.1456,63.1651,10508.0
2023-11-09 14:35:00,64.93,64.95,64.84,64.89,12874.0,63.1651,63.1845,63.0775,63.1262,12874.0
2023-11-09 14:40:00,64.92,64.92,64.85,64.86,6533.0,63.1553,63.1553,63.0872,63.097,6533.0
2023-11-09 14:45:00,64.88,64.93,64.87,64.93,5335.0,63.1164,63.1651,63.1067,63.1651,5335.0
2023-11-09 14:50:00,64.92,64.92,64.84,64.84,11377.0,63.1553,63.1553,63.0775,63.0775,11377.0
2023-11-09 14:55:00,64.84,64.86,64.83,64.84,10536.0,63.0775,63.097,63.0678,63.0775,10536.0
2023-11-09 15:00:00,64.84,64.87,64.79,64.83,16407.0,63.0775,63.1067,63.0289,63.0678,16407.0
2023-11-09 15:05:00,64.82,64.84,64.79,64.81,12046.0,63.0581,63.0775,63.0289,63.0483,12046.0
2023-11-09 15:10:00,64.81,64.84,64.77,64.78,16736.0,63.0483,63.0775,63.0094,63.0191,16736.0
2023-11-09 15:15:00,64.78,64.82,64.75,64.81,20167.0,63.0191,63.0581,62.99,63.0483,20167.0
2023-11-09 15:20:00,64.82,64.82,64.7,64.7,28954.0,63.0581,63.0581,62.9413,62.9413,28954.0
2023-11-09 15:25:00,64.7,64.75,64.64,64.66,40669.0,62.9413,62.99,62.883,62.9024,40669.0
2023-11-09 15:30:00,64.66,64.71,64.62,64.66,37937.0,62.9024,62.951,62.8635,62.9024,37937.0
2023-11-09 15:35:00,64.65,64.67,64.52,64.55,38411.0,62.8927,62.9121,62.7662,62.7954,38411.0
2023-11-09 15:40:00,64.54,64.56,64.49,64.53,46324.0,62.7857,62.8051,62.737,62.7759,46324.0
2023-11-09 15:45:00,64.54,64.59,64.52,64.56,82977.0,62.7857,62.8343,62.7662,62.8051,82977.0
2023-11-09 15:50:00,64.56,64.66,64.56,64.59,114204.0,62.8051,62.9024,62.8051,62.8343,114204.0
2023-11-09 15:55:00,64.59,64.65,64.58,64.65,206558.0,62.8343,62.8927,62.8246,62.8927,206558.0
2023-11-10 09:30:00,64.94,65.05,64.82,64.82,30372.0,63.1748,63.2818,63.0581,63.0581,30372.0
2023-11-10 09:35:00,64.81,64.9,64.76,64.88,8087.0,63.0483,63.1359,62.9997,63.1164,8087.0
2023-11-10 09:40:00,64.94,64.98,64.91,64.96,14894.0,63.1748,63.2137,63.1456,63.1943,14894.0
2023-11-10 09:45:00,65.06,65.21,65.06,65.12,13805.0,63.2915,63.4375,63.2915,63.3499,13805.0
2023-11-10 09:50:00,65.13,65.14,65.03,65.14,7221.0,63.3596,63.3694,63.2624,63.3694,7221.0
2023-11-10 09:55:00,65.14,65.17,65.09,65.1,13294.0,63.3694,63.3985,63.3207,63.3304,13294.0
2023-11-10 10:00:00,65.08,65.1,64.96,64.97,23779.0,63.311,63.3304,63.1943,63.204,23779.0
2023-11-10 10:05:00,64.98,65.05,64.98,65.0,3706.0,63.2137,63.2818,63.2137,63.2332,3706.0
2023-11-10 10:10:00,64.99,65.08,64.99,65.05,4859.0,63.2234,63.311,63.2234,63.2818,4859.0
2023-11-10 10:15:00,65.07,65.1,65.04,65.07,9201.0,63.3013,63.3304,63.2721,63.3013,9201.0
2023-11-10 10:20:00,65.05,65.13,65.03,65.09,37082.0,63.2818,63.3596,63.2624,63.3207,37082.0
2023-11-10 10:25:00,65.06,65.09,65.02,65.07,15951.0,63.2915,63.3207,63.2526,63.3013,15951.0
2023-11-10 10:30:00,65.06,65.09,65.03,65.06,27194.0,63.2915,63.3207,63.2624,63.2915,27194.0
2023-11-10 10:35:00,65.06,65.08,65.02,65.02,13303.0,63.2915,63.311,63.2526,63.2526,13303.0
2023-11-10 10:40:00,65.03,65.12,65.02,65.12,25870.0,63.2624,63.3499,63.2526,63.3499,25870.0
2023-11-10 10:45:00,65.11,65.19,65.1,65.12,13655.0,63.3402,63.418,63.3304,63.3499,13655.0
2023-11-10 10:50:00,65.12,65.13,65.09,65.09,5675.0,63.3499,63.3596,63.3207,63.3207,5675.0
2023-11-10 10:55:00,65.07,65.11,65.06,65.09,8918.0,63.3013,63.3402,63.2915,63.3207,8918.0
2023-11-10 11:00:00,65.09,65.18,65.06,65.18,17567.0,63.3207,63.4083,63.2915,63.4083,17567.0
2023-11-10 11:05:00,65.19,65.31,65.16,65.28,10243.0,63.418,63.5347,63.3888,63.5056,10243.0
2023-11-10 11:10:00,65.29,65.29,65.25,65.25,5162.0,63.5153,63.5153,63.4764,63.4764,5162.0
2023-11-10 11:15:00,65.27,65.33,65.27,65.28,7514.0,63.4958,63.5542,63.4958,63.5056,7514.0
2023-11-10 11:20:00,65.3,65.32,65.28,65.3,6948.0,63.525,63.5445,63.5056,63.525,6948.0
2023-11-10 11:25:00,65.3,65.38,65.3,65.33,9352.0,63.525,63.6028,63.525,63.5542,9352.0
2023-11-10 11:30:00,65.32,65.34,65.29,65.3,12855.0,63.5445,63.5639,63.5153,63.525,12855.0
2023-11-10 11:35:00,65.29,65.32,65.25,65.31,10287.0,63.5153,63.5445,63.4764,63.5347,10287.0
2023-11-10 11:40:00,65.32,65.41,65.31,65.41,18901.0,63.5445,63.632,63.5347,63.632,18901.0
2023-11-10 11:45:00,65.4,65.41,65.3,65.3,36513.0,63.6223,63.632,63.525,63.525,36513.0
2023-11-10 11:50:00,65.31,65.39,65.3,65.33,12270.0,63.5347,63.6126,63.525,63.5542,12270.0
2023-11-10 11:55:00,65.33,65.34,65.3,65.32,7312.0,63.5542,63.5639,63.525,63.5445,7312.0
2023-11-10 12:00:00,65.33,65.4,65.32,65.38,15267.0,63.5542,63.6223,63.5445,63.6028,15267.0
2023-11-10 12:05:00,65.38,65.43,65.38,65.38,13613.0,63.6028,63.6515,63.6028,63.6028,13613.0
2023-11-10 12:10:00,65.4,65.43,65.37,65.4,7610.0,63.6223,63.6515,63.5931,63.6223,7610.0
2023-11-10 12:15:00,65.4,65.43,65.37,65.42,9142.0,63.6223,63.6515,63.5931,63.6418,9142.0
2023-11-10 12:20:00,65.42,65.46,65.41,65.43,5904.0,63.6418,63.6807,63.632,63.6515,5904.0
2023-11-10 12:25:00,65.44,65.47,65.42,65.46,5730.0,63.6612,63.6904,63.6418,63.6807,5730.0
2023-11-10 12:30:00,65.47,65.63,65.45,65.61,20610.0,63.6904,63.846,63.6709,63.8266,20610.0
2023-11-10 12:35:00,65.63,65.73,65.63,65.71,8822.0,63.846,63.9433,63.846,63.9239,8822.0
2023-11-10 12:40:00,65.71,65.74,65.68,65.72,7467.0,63.9239,63.9531,63.8947,63.9336,7467.0
2023-11-10 12:45:00,65.72,65.76,65.7,65.74,6363.0,63.9336,63.9725,63.9141,63.9531,6363.0
2023-11-10 12:50:00,65.73,65.81,65.7,65.79,7858.0,63.9433,64.0211,63.9141,64.0017,7858.0
2023-11-10 12:55:00,65.8,65.8,65.74,65.77,7791.0,64.0114,64.0114,63.9531,63.9822,7791.0
2023-11-10 13:00:00,65.78,65.82,65.77,65.8,9057.0,63.992,64.0309,63.9822,64.0114,9057.0
2023-11-10 13:05:00,65.78,65.84,65.77,65.78,9296.0,63.992,64.0503,63.9822,63.992,9296.0
2023-11-10 13:10:00,65.79,65.83,65.75,65.79,11755.0,64.0017,64.0406,63.9628,64.0017,11755.0
2023-11-10 13:15:00,65.79,65.85,65.75,65.85,9381.0,64.0017,64.0601,63.9628,64.0601,9381.0
2023-11-10 13:20:00,65.86,65.95,65.84,65.91,13325.0,64.0698,64.1573,64.0503,64.1184,13325.0
2023-11-10 13:25:00,65.9,65.97,65.89,65.92,13279.0,64.1087,64.1768,64.099,64.1282,13279.0
2023-11-10 13:30:00,65.92,65.95,65.9,65.95,7390.0,64.1282,64.1573,64.1087,64.1573,7390.0
2023-11-10 13:35:00,65.96,65.99,65.92,65.99,12523.0,64.1671,64.1963,64.1282,64.1963,12523.0
2023-11-10 13:40:00,65.99,66.02,65.96,66.01,10033.0,64.1963,64.2254,64.1671,64.2157,10033.0
2023-11-10 13:45:00,66.02,66.03,65.97,66.0,6864.0,64.2254,64.2352,64.1768,64.206,6864.0
2023-11-10 13:50:00,66.0,66.04,65.98,66.04,15129.0,64.206,64.2449,64.1865,64.2449,15129.0
2023-11-10 13:55:00,66.04,66.05,65.97,65.97,12253.0,64.2449,64.2546,64.1768,64.1768,12253.0
2023-11-10 14:00:00,65.97,65.99,65.93,65.93,11920.0,64.1768,64.1963,64.1379,64.1379,11920.0
2023-11-10 14:05:00,65.94,65.94,65.89,65.9,21412.0,64.1476,64.1476,64.099,64.1087,21412.0
2023-11-10 14:10:00,65.91,65.98,65.9,65.92,28568.0,64.1184,64.1865,64.1087,64.1282,28568.0
2023-11-10 14:15:00,65.92,65.95,65.86,65.89,18544.0,64.1282,64.1573,64.0698,64.099,18544.0
2023-11-10 14:20:00,65.89,65.94,65.87,65.88,17767.0,64.099,64.1476,64.0795,64.0892,17767.0
2023-11-10 14:25:00,65.88,65.9,65.86,65.89,9915.0,64.0892,64.1087,64.0698,64.099,9915.0
2023-11-10 14:30:00,65.89,65.92,65.85,65.87,15258.0,64.099,64.1282,64.0601,64.0795,15258.0
2023-11-10 14:35:00,65.87,65.89,65.83,65.89,8654.0,64.0795,64.099,64.0406,64.099,8654.0
2023-11-10 14:40:00,65.89,65.92,65.88,65.9,17827.0,64.099,64.1282,64.0892,64.1087,17827.0
2023-11-10 14:45:00,65.9,65.91,65.88,65.89,9136.0,64.1087,64.1184,64.0892,64.099,9136.0
2023-11-10 14:50:00,65.9,65.91,65.88,65.91,16883.0,64.1087,64.1184,64.0892,64.1184,16883.0
2023-11-10 14:55:00,65.91,65.95,65.9,65.9,18151.0,64.1184,64.1573,64.1087,64.1087,18151.0
2023-11-10 15:00:00,65.91,65.94,65.89,65.9,8071.0,64.1184,64.1476,64.099,64.1087,8071.0
2023-11-10 15:05:00,65.89,65.92,65.89,65.92,12249.0,64.099,64.1282,64.099,64.1282,12249.0
2023-11-10 15:10:00,65.92,65.92,65.9,65.91,9486.0,64.1282,64.1282,64.1087,64.1184,9486.0
2023-11-10 15:15:00,65.9,65.93,65.84,65.93,56104.0,64.1087,64.1379,64.0503,64.1379,56104.0
2023-11-10 15:20:00,65.92,65.92,65.86,65.87,19749.0,64.1282,64.1282,64.0698,64.0795,19749.0
2023-11-10 15:25:00,65.89,65.9,65.85,65.9,21741.0,64.099,64.1087,64.0601,64.1087,21741.0
2023-11-10 15:30:00,65.89,65.93,65.89,65.9,32587.0,64.099,64.1379,64.099,64.1087,32587.0
2023-11-10 15:35:00,65.9,65.92,65.81,65.81,26841.0,64.1087,64.1282,64.0211,64.0211,26841.0
2023-11-10 15:40:00,65.81,65.84,65.79,65.84,15051.0,64.0211,64.0503,64.0017,64.0503,15051.0
2023-11-10 15:45:00,65.83,65.88,65.79,65.8,29093.0,64.0406,64.0892,64.0017,64.0114,29093.0
2023-11-10 15:50:00,65.81,65.97,65.81,65.95,46527.0,64.0211,64.1768,64.0211,64.1573,46527.0
2023-11-10 15:55:00,65.95,65.97,65.89,65.93,147482.0,64.1573,64.1768,64.099,64.1379,147482.0
2023-11-13 09:30:00,65.67,66.1,65.56,65.59,35032.0,63.885,64.3033,63.7779,63.8071,35032.0
2023-11-13 09:35:00,65.59,65.76,65.59,65.71,10968.0,63.8071,63.9725,63.8071,63.9239,10968.0
2023-11-13 09:40:00,65.73,65.84,65.69,65.72,8974.0,63.9433,64.0503,63.9044,63.9336,8974.0
2023-11-13 09:45:00,65.71,65.73,65.6,65.63,7422.0,63.9239,63.9433,63.8169,63.846,7422.0
2023-11-13 09:50:00,65.64,65.69,65.56,65.67,8896.0,63.8558,63.9044,63.7779,63.885,8896.0
2023-11-13 09:55:00,65.64,65.64,65.45,65.47,6336.0,63.8558,63.8558,63.6709,63.6904,6336.0
2023-11-13 10:00:00,65.46,65.46,65.34,65.4,13001.0,63.6807,63.6807,63.5639,63.6223,13001.0
2023-11-13 10:05:00,65.4,65.46,65.35,65.43,12894.0,63.6223,63.6807,63.5737,63.6515,12894.0
2023-11-13 10:10:00,65.45,65.54,65.38,65.51,13314.0,63.6709,63.7585,63.6028,63.7293,13314.0
2023-11-13 10:15:00,65.52,65.54,65.42,65.43,12540.0,63.739,63.7585,63.6418,63.6515,12540.0
2023-11-13 10:20:00,65.41,65.47,65.4,65.46,10901.0,63.632,63.6904,63.6223,63.6807,10901.0
2023-11-13 10:25:00,65.49,65.58,65.48,65.54,11481.0,63.7098,63.7974,63.7001,63.7585,11481.0
2023-11-13 10:30:00,65.56,65.58,65.49,65.52,9730.0,63.7779,63.7974,63.7098,63.739,9730.0
2023-11-13 10:35:00,65.51,65.55,65.51,65.52,5871.0,63.7293,63.7682,63.7293,63.739,5871.0
2023-11-13 10:40:00,65.52,65.56,65.5,65.52,9100.0,63.739,63.7779,63.7196,63.739,9100.0
2023-11-13 10:45:00,65.52,65.58,65.49,65.51,13588.0,63.739,63.7974,63.7098,63.7293,13588.0
2023-11-13 10:50:00,65.52,65.69,65.52,65.68,15954.0,63.739,63.9044,63.739,63.8947,15954.0
2023-11-13 10:55:00,65.66,65.67,65.59,65.63,11599.0,63.8752,63.885,63.8071,63.846,11599.0
2023-11-13 11:00:00,65.63,65.68,65.61,65.64,11684.0,63.846,63.8947,63.8266,63.8558,11684.0
2023-11-13 11:05:00,65.64,65.67,65.62,65.64,13816.0,63.8558,63.885,63.8363,63.8558,13816.0
2023-11-13 11:10:00,65.64,65.7,65.63,65.69,18408.0,63.8558,63.9141,63.846,63.9044,18408.0
2023-11-13 11:15:00,65.69,65.8,65.65,65.76,13603.0,63.9044,64.0114,63.8655,63.9725,13603.0
2023-11-13 11:20:00,65.76,65.77,65.71,65.77,17740.0,63.9725,63.9822,63.9239,63.9822,17740.0
2023-11-13 11:25:00,65.76,65.77,65.75,65.77,5221.0,63.9725,63.9822,63.9628,63.9822,5221.0
2023-11-13 11:30:00,65.79,65.8,65.76,65.76,5300.0,64.0017,64.0114,63.9725,63.9725,5300.0
2023-11-13 11:35:00,65.76,65.76,65.7,65.73,12287.0,63.9725,63.9725,63.9141,63.9433,12287.0
2023-11-13 11:40:00,65.72,65.77,65.69,65.76,7937.0,63.9336,63.9822,63.9044,63.9725,7937.0
2023-11-13 11:45:00,65.77,65.82,65.75,65.79,9862.0,63.9822,64.0309,63.9628,64.0017,9862.0
2023-11-13 11:50:00,65.82,65.82,65.8,65.82,3873.0,64.0309,64.0309,64.0114,64.0309,3873.0
2023-11-13 11:55:00,65.81,65.85,65.8,65.8,7292.0,64.0211,64.0601,64.0114,64.0114,7292.0
2023-11-13 12:00:00,65.81,65.84,65.79,65.81,12390.0,64.0211,64.0503,64.0017,64.0211,12390.0
2023-11-13 12:05:00,65.8,65.84,65.79,65.81,15282.0,64.0114,64.0503,64.0017,64.0211,15282.0
2023-11-13 12:10:00,65.82,65.83,65.73,65.77,7905.0,64.0309,64.0406,63.9433,63.9822,7905.0
2023-11-13 12:15:00,65.76,65.83,65.75,65.76,3953.0,63.9725,64.0406,63.9628,63.9725,3953.0
2023-11-13 12:20:00,65.76,65.78,65.75,65.76,4640.0,63.9725,63.992,63.9628,63.9725,4640.0
2023-11-13 12:25:00,65.75,65.75,65.66,65.68,9052.0,63.9628,63.9628,63.8752,63.8947,9052.0
2023-11-13 12:30:00,65.69,65.73,65.67,65.72,6810.0,63.9044,63.9433,63.885,63.9336,6810.0
2023-11-13 12:35:00,65.73,65.76,65.71,65.72,7024.0,63.9433,63.9725,63.9239,63.9336,7024.0
2023-11-13 12:40:00,65.72,65.72,65.7,65.7,4127.0,63.9336,63.9336,63.9141,63.9141,4127.0
2023-11-13 12:45:00,65.7,65.71,65.67,65.69,5788.0,63.9141,63.9239,63.885,63.9044,5788.0
2023-11-13 12:50:00,65.7,65.72,65.67,65.69,5739.0,63.9141,63.9336,63.885,63.9044,5739.0
2023-11-13 12:55:00,65.68,65.7,65.66,65.69,5835.0,63.8947,63.9141,63.8752,63.9044,5835.0
2023-11-13 13:00:00,65.69,65.69,65.65,65.66,9816.0,63.9044,63.9044,63.8655,63.8752,9816.0
2023-11-13 13:05:00,65.66,65.66,65.61,65.61,4711.0,63.8752,63.8752,63.8266,63.8266,4711.0
2023-11-13 13:10:00,65.6,65.65,65.6,65.63,4219.0,63.8169,63.8655,63.8169,63.846,4219.0
2023-11-13 13:15:00,65.63,65.67,65.62,65.66,8462.0,63.846,63.885,63.8363,63.8752,8462.0
2023-11-13 13:20:00,65.65,65.66,65.59,65.64,6991.0,63.8655,63.8752,63.8071,63.8558,6991.0
2023-11-13 13:25:00,65.64,65.64,65.59,65.6,8911.0,63.8558,63.8558,63.8071,63.8169,8911.0
2023-11-13 13:30:00,65.6,65.61,65.56,65.57,5362.0,63.8169,63.8266,63.7779,63.7877,5362.0
2023-11-13 13:35:00,65.58,65.61,65.58,65.61,6541.0,63.7974,63.8266,63.7974,63.8266,6541.0
2023-11-13 13:40:00,65.6,65.69,65.6,65.67,5267.0,63.8169,63.9044,63.8169,63.885,5267.0
2023-11-13 13:45:00,65.68,65.74,65.68,65.71,12295.0,63.8947,63.9531,63.8947,63.9239,12295.0
2023-11-13 13:50:00,65.73,65.73,65.64,65.64,7937.0,63.9433,63.9433,63.8558,63.8558,7937.0
2023-11-13 13:55:00,65.64,65.67,65.64,65.65,6303.0,63.8558,63.885,63.8558,63.8655,6303.0
2023-11-13 14:00:00,65.65,65.66,65.62,65.65,7187.0,63.8655,63.8752,63.8363,63.8655,7187.0
2023-11-13 14:05:00,65.66,65.67,65.63,65.66,12326.0,63.8752,63.885,63.846,63.8752,12326.0
2023-11-13 14:10:00,65.66,65.68,65.64,65.67,14754.0,63.8752,63.8947,63.8558,63.885,14754.0
2023-11-13 14:15:00,65.66,65.67,65.59,65.6,12847.0,63.8752,63.885,63.8071,63.8169,12847.0
2023-11-13 14:20:00,65.6,65.66,65.59,65.65,12764.0,63.8169,63.8752,63.8071,63.8655,12764.0
2023-11-13 14:25:00,65.65,65.7,65.63,65.7,6100.0,63.8655,63.9141,63.846,63.9141,6100.0
2023-11-13 14:30:00,65.7,65.73,65.69,65.72,10024.0,63.9141,63.9433,63.9044,63.9336,10024.0
2023-11-13 14:35:00,65.73,65.82,65.72,65.81,16597.0,63.9433,64.0309,63.9336,64.0211,16597.0
2023-11-13 14:40:00,65.81,65.81,65.77,65.78,14367.0,64.0211,64.0211,63.9822,63.992,14367.0
2023-11-13 14:45:00,65.78,65.83,65.77,65.82,10605.0,63.992,64.0406,63.9822,64.0309,10605.0
2023-11-13 14:50:00,65.82,65.83,65.72,65.76,6329.0,64.0309,64.0406,63.9336,63.9725,6329.0
2023-11-13 14:55:00,65.76,65.79,65.74,65.75,8506.0,63.9725,64.0017,63.9531,63.9628,8506.0
2023-11-13 15:00:00,65.74,65.76,65.69,65.76,14969.0,63.9531,63.9725,63.9044,63.9725,14969.0
2023-11-13 15:05:00,65.75,65.82,65.73,65.82,15970.0,63.9628,64.0309,63.9433,64.0309,15970.0
2023-11-13 15:10:00,65.83,65.89,65.81,65.89,14679.0,64.0406,64.099,64.0211,64.099,14679.0
2023-11-13 15:15:00,65.88,65.88,65.83,65.85,10202.0,64.0892,64.0892,64.0406,64.0601,10202.0
2023-11-13 15:20:00,65.85,65.87,65.84,65.87,11783.0,64.0601,64.0795,64.0503,64.0795,11783.0
2023-11-13 15:25:00,65.87,65.87,65.79,65.81,12139.0,64.0795,64.0795,64.0017,64.0211,12139.0
2023-11-13 15:30:00,65.81,65.88,65.81,65.87,19314.0,64.0211,64.0892,64.0211,64.0795,19314.0
2023-11-13 15:35:00,65.87,65.88,65.84,65.87,16104.0,64.0795,64.0892,64.0503,64.0795,16104.0
2023-11-13 15:40:00,65.87,65.93,65.82,65.83,56798.0,64.0795,64.1379,64.0309,64.0406,56798.0
2023-11-13 15:45:00,65.82,65.84,65.75,65.76,15157.0,64.0309,64.0503,63.9628,63.9725,15157.0
2023-11-13 15:50:00,65.76,65.78,65.69,65.72,43163.0,63.9725,63.992,63.9044,63.9336,43163.0
2023-11-13 15:55:00,65.71,65.72,65.63,65.68,112564.0,63.9239,63.9336,63.846,63.8947,112564.0
2023-11-14 09:30:00,66.65,67.54,66.65,67.43,59001.0,64.8383,65.7041,64.8383,65.5971,59001.0
2023-11-14 09:35:00,67.45,67.46,67.23,67.33,15558.0,65.6166,65.6263,65.4026,65.4998,15558.0
2023-11-14 09:40:00,67.33,67.35,67.14,67.14,22606.0,65.4998,65.5193,65.315,65.315,22606.0
2023-11-14 09:45:00,67.16,67.34,67.15,67.28,34573.0,65.3345,65.5096,65.3247,65.4512,34573.0
2023-11-14 09:50:00,67.27,67.31,67.04,67.13,26302.0,65.4415,65.4804,65.2177,65.3053,26302.0
2023-11-14 09:55:00,67.14,67.3,67.11,67.27,19405.0,65.315,65.4706,65.2858,65.4415,19405.0
2023-11-14 10:00:00,67.28,67.42,67.28,67.37,13229.0,65.4512,65.5874,65.4512,65.5387,13229.0
2023-11-14 10:05:00,67.36,67.36,67.17,67.24,40604.0,65.529,65.529,65.3442,65.4123,40604.0
2023-11-14 10:10:00,67.26,67.26,67.09,67.1,15968.0,65.4317,65.4317,65.2664,65.2761,15968.0
2023-11-14 10:15:00,67.12,67.19,67.09,67.13,13106.0,65.2955,65.3636,65.2664,65.3053,13106.0
2023-11-14 10:20:00,67.14,67.24,67.08,67.22,13176.0,65.315,65.4123,65.2566,65.3928,13176.0
2023-11-14 10:25:00,67.21,67.34,67.19,67.31,14471.0,65.3831,65.5096,65.3636,65.4804,14471.0
2023-11-14 10:30:00,67.3,67.34,67.27,67.3,20867.0,65.4706,65.5096,65.4415,65.4706,20867.0
2023-11-14 10:35:00,67.29,67.29,67.17,67.18,14682.0,65.4609,65.4609,65.3442,65.3539,14682.0
2023-11-14 10:40:00,67.18,67.19,67.16,67.16,14901.0,65.3539,65.3636,65.3345,65.3345,14901.0
2023-11-14 10:45:00,67.16,67.24,67.16,67.21,18223.0,65.3345,65.4123,65.3345,65.3831,18223.0
2023-11-14 10:50:00,67.22,67.33,67.21,67.3,45609.0,65.3928,65.4998,65.3831,65.4706,45609.0
2023-11-14 10:55:00,67.29,67.37,67.28,67.37,23554.0,65.4609,65.5387,65.4512,65.5387,23554.0
2023-11-14 11:00:00,67.38,67.39,67.31,67.36,16689.0,65.5485,65.5582,65.4804,65.529,16689.0
2023-11-14 11:05:00,67.37,67.37,67.27,67.32,16817.0,65.5387,65.5387,65.4415,65.4901,16817.0
2023-11-14 11:10:00,67.33,67.44,67.32,67.44,10227.0,65.4998,65.6068,65.4901,65.6068,10227.0
2023-11-14 11:15:00,67.42,67.44,67.34,67.34,18590.0,65.5874,65.6068,65.5096,65.5096,18590.0
2023-11-14 11:20:00,67.34,67.36,67.32,67.35,12858.0,65.5096,65.529,65.4901,65.5193,12858.0
2023-11-14 11:25:00,67.35,67.35,67.28,67.35,6492.0,65.5193,65.5193,65.4512,65.5193,6492.0
2023-11-14 11:30:00,67.35,67.38,67.32,67.34,9958.0,65.5193,65.5485,65.4901,65.5096,9958.0
2023-11-14 11:35:00,67.34,67.37,67.29,67.31,13612.0,65.5096,65.5387,65.4609,65.4804,13612.0
2023-11-14 11:40:00,67.31,67.36,67.3,67.34,8256.0,65.4804,65.529,65.4706,65.5096,8256.0
2023-11-14 11:45:00,67.33,67.34,67.24,67.29,12946.0,65.4998,65.5096,65.4123,65.4609,12946.0
2023-11-14 11:50:00,67.29,67.31,67.23,67.3,8394.0,65.4609,65.4804,65.4026,65.4706,8394.0
2023-11-14 11:55:00,67.3,67.35,67.29,67.32,11318.0,65.4706,65.5193,65.4609,65.4901,11318.0
2023-11-14 12:00:00,67.33,67.37,67.32,67.35,10636.0,65.4998,65.5387,65.4901,65.5193,10636.0
2023-11-14 12:05:00,67.34,67.35,67.29,67.29,9713.0,65.5096,65.5193,65.4609,65.4609,9713.0
2023-11-14 12:10:00,67.3,67.3,67.26,67.29,7052.0,65.4706,65.4706,65.4317,65.4609,7052.0
2023-11-14 12:15:00,67.3,67.33,67.27,67.3,9110.0,65.4706,65.4998,65.4415,65.4706,9110.0
2023-11-14 12:20:00,67.28,67.28,67.2,67.21,7528.0,65.4512,65.4512,65.3734,65.3831,7528.0
2023-11-14 12:25:00,67.22,67.24,67.2,67.22,8678.0,65.3928,65.4123,65.3734,65.3928,8678.0
2023-11-14 12:30:00,67.22,67.3,67.22,67.24,11688.0,65.3928,65.4706,65.3928,65.4123,11688.0
2023-11-14 12:35:00,67.25,67.28,67.24,67.28,4479.0,65.422,65.4512,65.4123,65.4512,4479.0
2023-11-14 12:40:00,67.28,67.31,67.23,67.25,6334.0,65.4512,65.4804,65.4026,65.422,6334.0
2023-11-14 12:45:00,67.26,67.26,67.22,67.25,9094.0,65.4317,65.4317,65.3928,65.422,9094.0
2023-11-14 12:50:00,67.26,67.26,67.22,67.24,7886.0,65.4317,65.4317,65.3928,65.4123,7886.0
2023-11-14 12:55:00,67.23,67.26,67.2,67.26,13877.0,65.4026,65.4317,65.3734,65.4317,13877.0
2023-11-14 13:00:00,67.27,67.27,67.23,67.26,12708.0,65.4415,65.4415,65.4026,65.4317,12708.0
2023-11-14 13:05:00,67.24,67.31,67.24,67.27,9865.0,65.4123,65.4804,65.4123,65.4415,9865.0
2023-11-14 13:10:00,67.27,67.29,67.23,67.26,9396.0,65.4415,65.4609,65.4026,65.4317,9396.0
2023-11-14 13:15:00,67.26,67.27,67.22,67.23,6207.0,65.4317,65.4415,65.3928,65.4026,6207.0
2023-11-14 13:20:00,67.23,67.26,67.22,67.26,13457.0,65.4026,65.4317,65.3928,65.4317,13457.0
2023-11-14 13:25:00,67.26,67.34,67.26,67.31,12476.0,65.4317,65.5096,65.4317,65.4804,12476.0
2023-11-14 13:30:00,67.31,67.37,67.31,67.32,11371.0,65.4804,65.5387,65.4804,65.4901,11371.0
2023-11-14 13:35:00,67.33,67.37,67.27,67.37,9966.0,65.4998,65.5387,65.4415,65.5387,9966.0
2023-11-14 13:40:00,67.38,67.39,67.33,67.34,11981.0,65.5485,65.5582,65.4998,65.5096,11981.0
2023-11-14 13:45:00,67.34,67.38,67.33,67.36,10289.0,65.5096,65.5485,65.4998,65.529,10289.0
2023-11-14 13:50:00,67.37,67.38,67.29,67.29,18695.0,65.5387,65.5485,65.4609,65.4609,18695.0
2023-11-14 13:55:00,67.28,67.31,67.21,67.21,10566.0,65.4512,65.4804,65.3831,65.3831,10566.0
2023-11-14 14:00:00,67.21,67.24,67.2,67.22,10548.0,65.3831,65.4123,65.3734,65.3928,10548.0
2023-11-14 14:05:00,67.22,67.25,67.19,67.23,9766.0,65.3928,65.422,65.3636,65.4026,9766.0
2023-11-14 14:10:00,67.23,67.27,67.19,67.26,8585.0,65.4026,65.4415,65.3636,65.4317,8585.0
2023-11-14 14:15:00,67.26,67.28,67.24,67.26,9403.0,65.4317,65.4512,65.4123,65.4317,9403.0
2023-11-14 14:20:00,67.26,67.27,67.24,67.27,7922.0,65.4317,65.4415,65.4123,65.4415,7922.0
2023-11-14 14:25:00,67.27,67.3,67.25,67.28,9264.0,65.4415,65.4706,65.422,65.4512,9264.0
2023-11-14 14:30:00,67.28,67.3,67.25,67.29,9667.0,65.4512,65.4706,65.422,65.4609,9667.0
2023-11-14 14:35:00,67.29,67.31,67.28,67.29,7293.0,65.4609,65.4804,65.4512,65.4609,7293.0
2023-11-14 14:40:00,67.28,67.34,67.28,67.32,12403.0,65.4512,65.5096,65.4512,65.4901,12403.0
2023-11-14 14:45:00,67.33,67.36,67.31,67.34,14373.0,65.4998,65.529,65.4804,65.5096,14373.0
2023-11-14 14:50:00,67.34,67.36,67.33,67.36,11774.0,65.5096,65.529,65.4998,65.529,11774.0
2023-11-14 14:55:00,67.36,67.4,67.36,67.4,13701.0,65.529,65.5679,65.529,65.5679,13701.0
2023-11-14 15:00:00,67.4,67.41,67.36,67.41,11634.0,65.5679,65.5777,65.529,65.5777,11634.0
2023-11-14 15:05:00,67.41,67.47,67.39,67.45,14102.0,65.5777,65.636,65.5582,65.6166,14102.0
2023-11-14 15:10:00,67.45,67.53,67.45,67.5,16358.0,65.6166,65.6944,65.6166,65.6652,16358.0
2023-11-14 15:15:00,67.5,67.52,67.49,67.51,9728.0,65.6652,65.6847,65.6555,65.6749,9728.0
2023-11-14 15:20:00,67.51,67.51,67.45,67.47,19477.0,65.6749,65.6749,65.6166,65.636,19477.0
2023-11-14 15:25:00,67.46,67.47,67.39,67.46,57318.0,65.6263,65.636,65.5582,65.6263,57318.0
2023-11-14 15:30:00,67.47,67.48,67.43,67.45,20730.0,65.636,65.6458,65.5971,65.6166,20730.0
2023-11-14 15:35:00,67.45,67.47,67.36,67.4,29272.0,65.6166,65.636,65.529,65.5679,29272.0
2023-11-14 15:40:00,67.39,67.45,67.34,67.36,28451.0,65.5582,65.6166,65.5096,65.529,28451.0
2023-11-14 15:45:00,67.36,67.38,67.32,67.32,29956.0,65.529,65.5485,65.4901,65.4901,29956.0
2023-11-14 15:50:00,67.33,67.42,67.28,67.42,76679.0,65.4998,65.5874,65.4512,65.5874,76679.0
2023-11-14 15:55:00,67.42,67.43,67.29,67.38,191908.0,65.5874,65.5971,65.4609,65.5485,191908.0
2023-11-15 09:30:00,67.39,67.84,67.32,67.81,38349.0,65.5582,65.996,65.4901,65.9668,38349.0
2023-11-15 09:35:00,67.8,67.97,67.8,67.88,14219.0,65.9571,66.1224,65.9571,66.0349,14219.0
2023-11-15 09:40:00,67.88,67.97,67.85,67.92,13094.0,66.0349,66.1224,66.0057,66.0738,13094.0
2023-11-15 09:45:00,67.86,67.98,67.86,67.93,15181.0,66.0154,66.1322,66.0154,66.0835,15181.0
2023-11-15 09:50:00,67.92,68.03,67.86,68.02,32595.0,66.0738,66.1808,66.0154,66.1711,32595.0
2023-11-15 09:55:00,68.01,68.07,67.96,68.0,21633.0,66.1613,66.2197,66.1127,66.1516,21633.0
2023-11-15 10:00:00,68.01,68.18,67.97,68.18,35888.0,66.1613,66.3267,66.1224,66.3267,35888.0
2023-11-15 10:05:00,68.17,68.27,68.15,68.17,7910.0,66.317,66.4143,66.2975,66.317,7910.0
2023-11-15 10:10:00,68.16,68.37,68.15,68.37,17711.0,66.3073,66.5116,66.2975,66.5116,17711.0
2023-11-15 10:15:00,68.38,68.45,68.36,68.39,16104.0,66.5213,66.5894,66.5018,66.531,16104.0
2023-11-15 10:20:00,68.4,68.45,68.4,68.42,7342.0,66.5407,66.5894,66.5407,66.5602,7342.0
2023-11-15 10:25:00,68.42,68.47,68.35,68.35,20905.0,66.5602,66.6088,66.4921,66.4921,20905.0
2023-11-15 10:30:00,68.35,68.39,68.32,68.39,11759.0,66.4921,66.531,66.4629,66.531,11759.0
2023-11-15 10:35:00,68.39,68.48,68.38,68.41,7576.0,66.531,66.6186,66.5213,66.5505,7576.0
2023-11-15 10:40:00,68.43,68.47,68.41,68.46,15380.0,66.5699,66.6088,66.5505,66.5991,15380.0
2023-11-15 10:45:00,68.47,68.52,68.45,68.51,10186.0,66.6088,66.6575,66.5894,66.6478,10186.0
2023-11-15 10:50:00,68.52,68.56,68.49,68.5,12538.0,66.6575,66.6964,66.6283,66.638,12538.0
2023-11-15 10:55:00,68.5,68.53,68.45,68.53,16215.0,66.638,66.6672,66.5894,66.6672,16215.0
2023-11-15 11:00:00,68.52,68.56,68.51,68.52,9460.0,66.6575,66.6964,66.6478,66.6575,9460.0
2023-11-15 11:05:00,68.52,68.52,68.45,68.45,10949.0,66.6575,66.6575,66.5894,66.5894,10949.0
2023-11-15 11:10:00,68.46,68.5,68.38,68.4,15513.0,66.5991,66.638,66.5213,66.5407,15513.0
2023-11-15 11:15:00,68.41,68.42,68.36,68.42,14838.0,66.5505,66.5602,66.5018,66.5602,14838.0
2023-11-15 11:20:00,68.42,68.51,68.42,68.5,17844.0,66.5602,66.6478,66.5602,66.638,17844.0
2023-11-15 11:25:00,68.5,68.52,68.46,68.51,23128.0,66.638,66.6575,66.5991,66.6478,23128.0
2023-11-15 11:30:00,68.51,68.54,68.43,68.44,11030.0,66.6478,66.6769,66.5699,66.5797,11030.0
2023-11-15 11:35:00,68.44,68.44,68.35,68.36,21076.0,66.5797,66.5797,66.4921,66.5018,21076.0
2023-11-15 11:40:00,68.34,68.36,68.27,68.3,14003.0,66.4824,66.5018,66.4143,66.4435,14003.0
2023-11-15 11:45:00,68.33,68.52,68.31,68.51,9093.0,66.4727,66.6575,66.4532,66.6478,9093.0
2023-11-15 11:50:00,68.51,68.65,68.5,68.65,27463.0,66.6478,66.784,66.638,66.784,27463.0
2023-11-15 11:55:00,68.64,68.67,68.61,68.65,21592.0,66.7742,66.8034,66.745,66.784,21592.0
2023-11-15 12:00:00,68.66,68.69,68.64,68.67,15593.0,66.7937,66.8229,66.7742,66.8034,15593.0
2023-11-15 12:05:00,68.66,68.71,68.64,68.7,22265.0,66.7937,66.8423,66.7742,66.8326,22265.0
2023-11-15 12:10:00,68.69,68.7,68.64,68.67,16097.0,66.8229,66.8326,66.7742,66.8034,16097.0
2023-11-15 12:15:00,68.67,68.71,68.65,68.68,10128.0,66.8034,66.8423,66.784,66.8131,10128.0
2023-11-15 12:20:00,68.68,68.71,68.66,68.7,9452.0,66.8131,66.8423,66.7937,66.8326,9452.0
2023-11-15 12:25:00,68.71,68.72,68.68,68.68,4355.0,66.8423,66.852,66.8131,66.8131,4355.0
2023-11-15 12:30:00,68.7,68.72,68.62,68.66,11314.0,66.8326,66.852,66.7548,66.7937,11314.0
2023-11-15 12:35:00,68.66,68.68,68.65,68.66,5332.0,66.7937,66.8131,66.784,66.7937,5332.0
2023-11-15 12:40:00,68.65,68.67,68.54,68.56,9402.0,66.784,66.8034,66.6769,66.6964,9402.0
2023-11-15 12:45:00,68.55,68.6,68.55,68.59,7755.0,66.6867,66.7353,66.6867,66.7256,7755.0
2023-11-15 12:50:00,68.59,68.59,68.47,68.5,7329.0,66.7256,66.7256,66.6088,66.638,7329.0
2023-11-15 12:55:00,68.49,68.51,68.44,68.45,6413.0,66.6283,66.6478,66.5797,66.5894,6413.0
2023-11-15 13:00:00,68.44,68.49,68.38,68.42,12064.0,66.5797,66.6283,66.5213,66.5602,12064.0
2023-11-15 13:05:00,68.4,68.41,68.35,68.38,11740.0,66.5407,66.5505,66.4921,66.5213,11740.0
2023-11-15 13:10:00,68.39,68.39,68.3,68.3,7304.0,66.531,66.531,66.4435,66.4435,7304.0
2023-11-15 13:15:00,68.3,68.37,68.29,68.36,11887.0,66.4435,66.5116,66.4337,66.5018,11887.0
2023-11-15 13:20:00,68.35,68.4,68.35,68.39,11387.0,66.4921,66.5407,66.4921,66.531,11387.0
2023-11-15 13:25:00,68.4,68.46,68.4,68.45,5674.0,66.5407,66.5991,66.5407,66.5894,5674.0
2023-11-15 13:30:00,68.45,68.47,68.43,68.47,5851.0,66.5894,66.6088,66.5699,66.6088,5851.0
2023-11-15 13:35:00,68.48,68.64,68.48,68.61,23940.0,66.6186,66.7742,66.6186,66.745,23940.0
2023-11-15 13:40:00,68.62,68.66,68.61,68.62,8751.0,66.7548,66.7937,66.745,66.7548,8751.0
2023-11-15 13:45:00,68.62,68.62,68.58,68.61,8839.0,66.7548,66.7548,66.7159,66.745,8839.0
2023-11-15 13:50:00,68.61,68.64,68.59,68.59,9050.0,66.745,66.7742,66.7256,66.7256,9050.0
2023-11-15 13:55:00,68.58,68.61,68.58,68.6,8018.0,66.7159,66.745,66.7159,66.7353,8018.0
2023-11-15 14:00:00,68.61,68.7,68.61,68.68,8980.0,66.745,66.8326,66.745,66.8131,8980.0
2023-11-15 14:05:00,68.68,68.68,68.6,68.65,18413.0,66.8131,66.8131,66.7353,66.784,18413.0
2023-11-15 14:10:00,68.64,68.69,68.64,68.65,8427.0,66.7742,66.8229,66.7742,66.784,8427.0
2023-11-15 14:15:00,68.64,68.64,68.55,68.57,18516.0,66.7742,66.7742,66.6867,66.7061,18516.0
2023-11-15 14:20:00,68.57,68.58,68.52,68.55,10397.0,66.7061,66.7159,66.6575,66.6867,10397.0
2023-11-15 14:25:00,68.54,68.62,68.54,68.61,6379.0,66.6769,66.7548,66.6769,66.745,6379.0
2023-11-15 14:30:00,68.61,68.68,68.61,68.65,10949.0,66.745,66.8131,66.745,66.784,10949.0
2023-11-15 14:35:00,68.64,68.67,68.63,68.67,10473.0,66.7742,66.8034,66.7645,66.8034,10473.0
2023-11-15 14:40:00,68.67,68.67,68.56,68.58,8742.0,66.8034,66.8034,66.6964,66.7159,8742.0
2023-11-15 14:45:00,68.57,68.58,68.52,68.55,8462.0,66.7061,66.7159,66.6575,66.6867,8462.0
2023-11-15 14:50:00,68.55,68.61,68.54,68.6,13724.0,66.6867,66.745,66.6769,66.7353,13724.0
2023-11-15 14:55:00,68.61,68.64,68.61,68.62,6936.0,66.745,66.7742,66.745,66.7548,6936.0
2023-11-15 15:00:00,68.63,68.67,68.61,68.62,16308.0,66.7645,66.8034,66.745,66.7548,16308.0
2023-11-15 15:05:00,68.61,68.65,68.61,68.61,11633.0,66.745,66.784,66.745,66.745,11633.0
2023-11-15 15:10:00,68.61,68.69,68.61,68.69,13826.0,66.745,66.8229,66.745,66.8229,13826.0
2023-11-15 15:15:00,68.68,68.7,68.64,68.67,15126.0,66.8131,66.8326,66.7742,66.8034,15126.0
2023-11-15 15:20:00,68.67,68.72,68.63,68.65,18351.0,66.8034,66.852,66.7645,66.784,18351.0
2023-11-15 15:25:00,68.65,68.71,68.65,68.7,18462.0,66.784,66.8423,66.784,66.8326,18462.0
2023-11-15 15:30:00,68.7,68.79,68.7,68.76,25959.0,66.8326,66.9201,66.8326,66.891,25959.0
2023-11-15 15:35:00,68.76,68.77,68.71,68.72,23874.0,66.891,66.9007,66.8423,66.852,23874.0
2023-11-15 15:40:00,68.72,68.73,68.59,68.59,60569.0,66.852,66.8618,66.7256,66.7256,60569.0
2023-11-15 15:45:00,68.59,68.63,68.57,68.58,44462.0,66.7256,66.7645,66.7061,66.7159,44462.0
2023-11-15 15:50:00,68.59,68.64,68.44,68.48,121751.0,66.7256,66.7742,66.5797,66.6186,121751.0
2023-11-15 15:55:00,68.47,68.52,68.39,68.41,274936.0,66.6088,66.6575,66.531,66.5505,274936.0
2023-11-16 09:30:00,68.67,69.32,68.61,69.21,72624.0,66.8034,67.4357,66.745,67.3287,72624.0
2023-11-16 09:35:00,69.17,69.26,69.03,69.23,19331.0,67.2898,67.3774,67.1536,67.3482,19331.0
2023-11-16 09:40:00,69.22,69.25,69.14,69.15,23317.0,67.3385,67.3676,67.2606,67.2704,23317.0
2023-11-16 09:45:00,69.17,69.17,69.05,69.11,17685.0,67.2898,67.2898,67.1731,67.2314,17685.0
2023-11-16 09:50:00,69.09,69.09,68.92,68.94,16529.0,67.212,67.212,67.0466,67.0661,16529.0
2023-11-16 09:55:00,68.94,68.94,68.77,68.78,12330.0,67.0661,67.0661,66.9007,66.9104,12330.0
2023-11-16 10:00:00,68.76,68.88,68.71,68.88,13507.0,66.891,67.0077,66.8423,67.0077,13507.0
2023-11-16 10:05:00,68.86,68.9,68.8,68.87,12582.0,66.9882,67.0272,66.9299,66.998,12582.0
2023-11-16 10:10:00,68.87,68.87,68.76,68.76,11838.0,66.998,66.998,66.891,66.891,11838.0
2023-11-16 10:15:00,68.75,68.82,68.74,68.74,14840.0,66.8812,66.9493,66.8715,66.8715,14840.0
2023-11-16 10:20:00,68.75,68.78,68.71,68.76,16912.0,66.8812,66.9104,66.8423,66.891,16912.0
2023-11-16 10:25:00,68.76,68.82,68.66,68.75,16660.0,66.891,66.9493,66.7937,66.8812,16660.0
2023-11-16 10:30:00,68.75,68.86,68.66,68.66,13356.0,66.8812,66.9882,66.7937,66.7937,13356.0
2023-11-16 10:35:00,68.67,68.67,68.55,68.62,12634.0,66.8034,66.8034,66.6867,66.7548,12634.0
2023-11-16 10:40:00,68.62,68.62,68.54,68.54,12607.0,66.7548,66.7548,66.6769,66.6769,12607.0
2023-11-16 10:45:00,68.56,68.69,68.54,68.68,8985.0,66.6964,66.8229,66.6769,66.8131,8985.0
2023-11-16 10:50:00,68.7,68.73,68.65,68.72,14420.0,66.8326,66.8618,66.784,66.852,14420.0
2023-11-16 10:55:00,68.73,68.76,68.71,68.73,10601.0,66.8618,66.891,66.8423,66.8618,10601.0
2023-11-16 11:00:00,68.72,68.8,68.69,68.78,12127.0,66.852,66.9299,66.8229,66.9104,12127.0
2023-11-16 11:05:00,68.76,68.77,68.69,68.69,9905.0,66.891,66.9007,66.8229,66.8229,9905.0
2023-11-16 11:10:00,68.69,68.72,68.62,68.7,11681.0,66.8229,66.852,66.7548,66.8326,11681.0
2023-11-16 11:15:00,68.7,68.71,68.5,68.53,15327.0,66.8326,66.8423,66.638,66.6672,15327.0
2023-11-16 11:20:00,68.53,68.59,68.51,68.51,18276.0,66.6672,66.7256,66.6478,66.6478,18276.0
2023-11-16 11:25:00,68.54,68.58,68.53,68.57,16550.0,66.6769,66.7159,66.6672,66.7061,16550.0
2023-11-16 11:30:00,68.57,68.57,68.51,68.53,14748.0,66.7061,66.7061,66.6478,66.6672,14748.0
2023-11-16 11:35:00,68.53,68.54,68.41,68.43,27320.0,66.6672,66.6769,66.5505,66.5699,27320.0
2023-11-16 11:40:00,68.42,68.46,68.4,68.42,9812.0,66.5602,66.5991,66.5407,66.5602,9812.0
2023-11-16 11:45:00,68.43,68.49,68.43,68.48,12155.0,66.5699,66.6283,66.5699,66.6186,12155.0
2023-11-16 11:50:00,68.47,68.52,68.43,68.47,10517.0,66.6088,66.6575,66.5699,66.6088,10517.0
2023-11-16 11:55:00,68.47,68.5,68.44,68.45,9428.0,66.6088,66.638,66.5797,66.5894,9428.0
2023-11-16 12:00:00,68.46,68.51,68.42,68.44,10998.0,66.5991,66.6478,66.5602,66.5797,10998.0
2023-11-16 12:05:00,68.44,68.48,68.43,68.48,8161.0,66.5797,66.6186,66.5699,66.6186,8161.0
2023-11-16 12:10:00,68.48,68.51,68.46,68.49,11034.0,66.6186,66.6478,66.5991,66.6283,11034.0
2023-11-16 12:15:00,68.49,68.55,68.49,68.52,11860.0,66.6283,66.6867,66.6283,66.6575,11860.0
2023-11-16 12:20:00,68.52,68.56,68.51,68.55,19146.0,66.6575,66.6964,66.6478,66.6867,19146.0
2023-11-16 12:25:00,68.55,68.57,68.53,68.54,10951.0,66.6867,66.7061,66.6672,66.6769,10951.0
2023-11-16 12:30:00,68.55,68.57,68.51,68.54,15210.0,66.6867,66.7061,66.6478,66.6769,15210.0
2023-11-16 12:35:00,68.54,68.56,68.51,68.55,7223.0,66.6769,66.6964,66.6478,66.6867,7223.0
2023-11-16 12:40:00,68.55,68.64,68.54,68.56,19772.0,66.6867,66.7742,66.6769,66.6964,19772.0
2023-11-16 12:45:00,68.56,68.62,68.55,68.62,7647.0,66.6964,66.7548,66.6867,66.7548,7647.0
2023-11-16 12:50:00,68.62,68.62,68.52,68.55,14368.0,66.7548,66.7548,66.6575,66.6867,14368.0
2023-11-16 12:55:00,68.55,68.57,68.53,68.55,8195.0,66.6867,66.7061,66.6672,66.6867,8195.0
2023-11-16 13:00:00,68.56,68.59,68.53,68.55,10098.0,66.6964,66.7256,66.6672,66.6867,10098.0
2023-11-16 13:05:00,68.53,68.53,68.46,68.48,10989.0,66.6672,66.6672,66.5991,66.6186,10989.0
2023-11-16 13:10:00,68.47,68.48,68.39,68.4,15511.0,66.6088,66.6186,66.531,66.5407,15511.0
2023-11-16 13:15:00,68.4,68.47,68.38,68.47,13033.0,66.5407,66.6088,66.5213,66.6088,13033.0
2023-11-16 13:20:00,68.47,68.49,68.4,68.47,10335.0,66.6088,66.6283,66.5407,66.6088,10335.0
2023-11-16 13:25:00,68.49,68.61,68.49,68.54,13882.0,66.6283,66.745,66.6283,66.6769,13882.0
2023-11-16 13:30:00,68.53,68.54,68.45,68.45,18456.0,66.6672,66.6769,66.5894,66.5894,18456.0
2023-11-16 13:35:00,68.46,68.49,68.39,68.43,24105.0,66.5991,66.6283,66.531,66.5699,24105.0
2023-11-16 13:40:00,68.44,68.46,68.37,68.37,19275.0,66.5797,66.5991,66.5116,66.5116,19275.0
2023-11-16 13:45:00,68.36,68.39,68.31,68.33,11924.0,66.5018,66.531,66.4532,66.4727,11924.0
2023-11-16 13:50:00,68.33,68.37,68.31,68.34,18588.0,66.4727,66.5116,66.4532,66.4824,18588.0
2023-11-16 13:55:00,68.34,68.36,68.3,68.36,10062.0,66.4824,66.5018,66.4435,66.5018,10062.0
2023-11-16 14:00:00,68.36,68.41,68.34,68.4,9780.0,66.5018,66.5505,66.4824,66.5407,9780.0
2023-11-16 14:05:00,68.39,68.4,68.33,68.36,13611.0,66.531,66.5407,66.4727,66.5018,13611.0
2023-11-16 14:10:00,68.34,68.38,68.31,68.31,22790.0,66.4824,66.5213,66.4532,66.4532,22790.0
2023-11-16 14:15:00,68.32,68.32,68.26,68.28,12267.0,66.4629,66.4629,66.4046,66.424,12267.0
2023-11-16 14:20:00,68.28,68.28,68.23,68.25,13232.0,66.424,66.424,66.3754,66.3948,13232.0
2023-11-16 14:25:00,68.26,68.31,68.24,68.29,12794.0,66.4046,66.4532,66.3851,66.4337,12794.0
2023-11-16 14:30:00,68.3,68.38,68.3,68.37,12312.0,66.4435,66.5213,66.4435,66.5116,12312.0
2023-11-16 14:35:00,68.37,68.4,68.36,68.37,11704.0,66.5116,66.5407,66.5018,66.5116,11704.0
2023-11-16 14:40:00,68.38,68.43,68.38,68.41,14452.0,66.5213,66.5699,66.5213,66.5505,14452.0
2023-11-16 14:45:00,68.42,68.44,68.38,68.4,13652.0,66.5602,66.5797,66.5213,66.5407,13652.0
2023-11-16 14:50:00,68.4,68.42,68.31,68.31,15082.0,66.5407,66.5602,66.4532,66.4532,15082.0
2023-11-16 14:55:00,68.32,68.39,68.32,68.38,15232.0,66.4629,66.531,66.4629,66.5213,15232.0
2023-11-16 15:00:00,68.38,68.39,68.34,68.36,14682.0,66.5213,66.531,66.4824,66.5018,14682.0
2023-11-16 15:05:00,68.35,68.37,68.32,68.33,16354.0,66.4921,66.5116,66.4629,66.4727,16354.0
2023-11-16 15:10:00,68.33,68.38,68.32,68.36,18014.0,66.4727,66.5213,66.4629,66.5018,18014.0
2023-11-16 15:15:00,68.35,68.41,68.33,68.39,18511.0,66.4921,66.5505,66.4727,66.531,18511.0
2023-11-16 15:20:00,68.38,68.39,68.3,68.32,16244.0,66.5213,66.531,66.4435,66.4629,16244.0
2023-11-16 15:25:00,68.33,68.36,68.3,68.31,26759.0,66.4727,66.5018,66.4435,66.4532,26759.0
2023-11-16 15:30:00,68.32,68.39,68.29,68.39,29737.0,66.4629,66.531,66.4337,66.531,29737.0
2023-11-16 15:35:00,68.39,68.43,68.33,68.43,32175.0,66.531,66.5699,66.4727,66.5699,32175.0
2023-11-16 15:40:00,68.42,68.45,68.37,68.42,33229.0,66.5602,66.5894,66.5116,66.5602,33229.0
2023-11-16 15:45:00,68.42,68.46,68.39,68.42,44020.0,66.5602,66.5991,66.531,66.5602,44020.0
2023-11-16 15:50:00,68.42,68.45,68.38,68.42,94621.0,66.5602,66.5894,66.5213,66.5602,94621.0
2023-11-16 15:55:00,68.42,68.51,68.41,68.51,246290.0,66.5602,66.6478,66.5505,66.6478,246290.0
2023-11-17 09:30:00,68.79,69.0,68.78,68.94,154567.0,66.9201,67.1244,66.9104,67.0661,154567.0
2023-11-17 09:35:00,68.89,68.94,68.79,68.91,12905.0,67.0174,67.0661,66.9201,67.0369,12905.0
2023-11-17 09:40:00,68.91,69.01,68.82,69.01,11587.0,67.0369,67.1342,66.9493,67.1342,11587.0
2023-11-17 09:45:00,69.02,69.03,68.85,68.9,10768.0,67.1439,67.1536,66.9785,67.0272,10768.0
2023-11-17 09:50:00,68.88,68.9,68.77,68.83,14024.0,67.0077,67.0272,66.9007,66.9591,14024.0
2023-11-17 09:55:00,68.85,68.96,68.84,68.94,11974.0,66.9785,67.0855,66.9688,67.0661,11974.0
2023-11-17 10:00:00,68.92,69.06,68.92,69.04,14303.0,67.0466,67.1828,67.0466,67.1634,14303.0
2023-11-17 10:05:00,69.03,69.15,69.02,69.12,21015.0,67.1536,67.2704,67.1439,67.2412,21015.0
2023-11-17 10:10:00,69.13,69.18,69.03,69.08,16087.0,67.2509,67.2995,67.1536,67.2023,16087.0
2023-11-17 10:15:00,69.12,69.15,69.02,69.09,37570.0,67.2412,67.2704,67.1439,67.212,37570.0
2023-11-17 10:20:00,69.1,69.16,68.95,68.98,18435.0,67.2217,67.2801,67.0758,67.105,18435.0
2023-11-17 10:25:00,68.99,69.06,68.99,69.05,11771.0,67.1147,67.1828,67.1147,67.1731,11771.0
2023-11-17 10:30:00,69.05,69.08,69.02,69.08,12818.0,67.1731,67.2023,67.1439,67.2023,12818.0
2023-11-17 10:35:00,69.06,69.15,69.06,69.13,30899.0,67.1828,67.2704,67.1828,67.2509,30899.0
2023-11-17 10:40:00,69.12,69.14,69.03,69.1,10343.0,67.2412,67.2606,67.1536,67.2217,10343.0
2023-11-17 10:45:00,69.09,69.14,69.09,69.13,11217.0,67.212,67.2606,67.212,67.2509,11217.0
2023-11-17 10:50:00,69.12,69.15,69.09,69.13,16530.0,67.2412,67.2704,67.212,67.2509,16530.0
2023-11-17 10:55:00,69.1,69.12,69.04,69.04,8772.0,67.2217,67.2412,67.1634,67.1634,8772.0
2023-11-17 11:00:00,69.05,69.09,69.01,69.06,11436.0,67.1731,67.212,67.1342,67.1828,11436.0
2023-11-17 11:05:00,69.04,69.17,68.99,69.15,14522.0,67.1634,67.2898,67.1147,67.2704,14522.0
2023-11-17 11:10:00,69.17,69.19,69.12,69.15,12213.0,67.2898,67.3093,67.2412,67.2704,12213.0
2023-11-17 11:15:00,69.15,69.19,69.14,69.15,11815.0,67.2704,67.3093,67.2606,67.2704,11815.0
2023-11-17 11:20:00,69.16,69.17,69.13,69.14,4522.0,67.2801,67.2898,67.2509,67.2606,4522.0
2023-11-17 11:25:00,69.12,69.12,69.05,69.09,8198.0,67.2412,67.2412,67.1731,67.212,8198.0
2023-11-17 11:30:00,69.08,69.1,69.05,69.08,9057.0,67.2023,67.2217,67.1731,67.2023,9057.0
2023-11-17 11:35:00,69.1,69.13,69.09,69.13,6165.0,67.2217,67.2509,67.212,67.2509,6165.0
2023-11-17 11:40:00,69.13,69.15,69.11,69.15,14419.0,67.2509,67.2704,67.2314,67.2704,14419.0
2023-11-17 11:45:00,69.15,69.15,69.11,69.12,9336.0,67.2704,67.2704,67.2314,67.2412,9336.0
2023-11-17 11:50:00,69.13,69.2,69.07,69.18,6721.0,67.2509,67.319,67.1925,67.2995,6721.0
2023-11-17 11:55:00,69.18,69.19,69.15,69.18,18694.0,67.2995,67.3093,67.2704,67.2995,18694.0
2023-11-17 12:00:00,69.18,69.21,69.16,69.17,10765.0,67.2995,67.3287,67.2801,67.2898,10765.0
2023-11-17 12:05:00,69.17,69.23,69.17,69.19,11094.0,67.2898,67.3482,67.2898,67.3093,11094.0
2023-11-17 12:10:00,69.2,69.26,69.19,69.2,14283.0,67.319,67.3774,67.3093,67.319,14283.0
2023-11-17 12:15:00,69.18,69.22,69.15,69.15,6627.0,67.2995,67.3385,67.2704,67.2704,6627.0
2023-11-17 12:20:00,69.13,69.17,69.12,69.12,6777.0,67.2509,67.2898,67.2412,67.2412,6777.0
2023-11-17 12:25:00,69.11,69.13,69.07,69.1,8731.0,67.2314,67.2509,67.1925,67.2217,8731.0
2023-11-17 12:30:00,69.09,69.1,69.06,69.1,5402.0,67.212,67.2217,67.1828,67.2217,5402.0
2023-11-17 12:35:00,69.09,69.13,69.09,69.1,8177.0,67.212,67.2509,67.212,67.2217,8177.0
2023-11-17 12:40:00,69.11,69.13,69.09,69.13,6172.0,67.2314,67.2509,67.212,67.2509,6172.0
2023-11-17 12:45:00,69.13,69.18,69.12,69.15,9015.0,67.2509,67.2995,67.2412,67.2704,9015.0
2023-11-17 12:50:00,69.15,69.18,69.14,69.16,9266.0,67.2704,67.2995,67.2606,67.2801,9266.0
2023-11-17 12:55:00,69.15,69.21,69.14,69.21,9927.0,67.2704,67.3287,67.2606,67.3287,9927.0
2023-11-17 13:00:00,69.22,69.31,69.21,69.28,12520.0,67.3385,67.426,67.3287,67.3968,12520.0
2023-11-17 13:05:00,69.28,69.34,69.26,69.34,12298.0,67.3968,67.4552,67.3774,67.4552,12298.0
2023-11-17 13:10:00,69.33,69.34,69.31,69.34,11053.0,67.4455,67.4552,67.426,67.4552,11053.0
2023-11-17 13:15:00,69.34,69.37,69.34,69.36,13414.0,67.4552,67.4844,67.4552,67.4747,13414.0
2023-11-17 13:20:00,69.37,69.38,69.34,69.36,22728.0,67.4844,67.4941,67.4552,67.4747,22728.0
2023-11-17 13:25:00,69.36,69.36,69.3,69.32,14262.0,67.4747,67.4747,67.4163,67.4357,14262.0
2023-11-17 13:30:00,69.32,69.4,69.32,69.38,15925.0,67.4357,67.5136,67.4357,67.4941,15925.0
2023-11-17 13:35:00,69.38,69.38,69.33,69.35,9892.0,67.4941,67.4941,67.4455,67.4649,9892.0
2023-11-17 13:40:00,69.35,69.42,69.35,69.41,15317.0,67.4649,67.533,67.4649,67.5233,15317.0
2023-11-17 13:45:00,69.41,69.44,69.38,69.41,12163.0,67.5233,67.5525,67.4941,67.5233,12163.0
2023-11-17 13:50:00,69.4,69.4,69.36,69.39,8499.0,67.5136,67.5136,67.4747,67.5038,8499.0
2023-11-17 13:55:00,69.39,69.41,69.37,69.39,13008.0,67.5038,67.5233,67.4844,67.5038,13008.0
2023-11-17 14:00:00,69.39,69.44,69.39,69.4,12427.0,67.5038,67.5525,67.5038,67.5136,12427.0
2023-11-17 14:05:00,69.4,69.44,69.4,69.43,11868.0,67.5136,67.5525,67.5136,67.5428,11868.0
2023-11-17 14:10:00,69.43,69.46,69.43,69.46,8830.0,67.5428,67.5719,67.5428,67.5719,8830.0
2023-11-17 14:15:00,69.46,69.49,69.45,69.47,20433.0,67.5719,67.6011,67.5622,67.5817,20433.0
2023-11-17 14:20:00,69.46,69.48,69.43,69.44,16076.0,67.5719,67.5914,67.5428,67.5525,16076.0
2023-11-17 14:25:00,69.43,69.44,69.38,69.43,19508.0,67.5428,67.5525,67.4941,67.5428,19508.0
2023-11-17 14:30:00,69.42,69.43,69.39,69.4,14958.0,67.533,67.5428,67.5038,67.5136,14958.0
2023-11-17 14:35:00,69.39,69.45,69.35,69.38,13216.0,67.5038,67.5622,67.4649,67.4941,13216.0
2023-11-17 14:40:00,69.38,69.41,69.36,69.39,16025.0,67.4941,67.5233,67.4747,67.5038,16025.0
2023-11-17 14:45:00,69.39,69.4,69.33,69.34,16491.0,67.5038,67.5136,67.4455,67.4552,16491.0
2023-11-17 14:50:00,69.33,69.36,69.29,69.33,27286.0,67.4455,67.4747,67.4066,67.4455,27286.0
2023-11-17 14:55:00,69.33,69.38,69.32,69.36,15649.0,67.4455,67.4941,67.4357,67.4747,15649.0
2023-11-17 15:00:00,69.37,69.38,69.34,69.36,24956.0,67.4844,67.4941,67.4552,67.4747,24956.0
2023-11-17 15:05:00,69.37,69.44,69.36,69.42,17814.0,67.4844,67.5525,67.4747,67.533,17814.0
2023-11-17 15:10:00,69.4,69.52,69.39,69.43,22700.0,67.5136,67.6303,67.5038,67.5428,22700.0
2023-11-17 15:15:00,69.42,69.42,69.38,69.41,14270.0,67.533,67.533,67.4941,67.5233,14270.0
2023-11-17 15:20:00,69.41,69.52,69.41,69.52,26878.0,67.5233,67.6303,67.5233,67.6303,26878.0
2023-11-17 15:25:00,69.52,69.59,69.51,69.57,54780.0,67.6303,67.6984,67.6206,67.6789,54780.0
2023-11-17 15:30:00,69.56,69.57,69.39,69.48,46462.0,67.6692,67.6789,67.5038,67.5914,46462.0
2023-11-17 15:35:00,69.48,69.55,69.48,69.51,49109.0,67.5914,67.6595,67.5914,67.6206,49109.0
2023-11-17 15:40:00,69.52,69.54,69.47,69.5,57077.0,67.6303,67.6498,67.5817,67.6108,57077.0
2023-11-17 15:45:00,69.49,69.54,69.48,69.48,93040.0,67.6011,67.6498,67.5914,67.5914,93040.0
2023-11-17 15:50:00,69.48,69.73,69.47,69.63,187931.0,67.5914,67.8346,67.5817,67.7373,187931.0
2023-11-17 15:55:00,69.63,69.66,69.52,69.53,385072.0,67.7373,67.7665,67.6303,67.64,385072.0
2023-11-20 09:30:00,69.0,69.34,69.0,69.31,50555.0,67.4033,67.7355,67.4033,67.7061,50555.0
2023-11-20 09:35:00,69.35,69.35,69.11,69.23,12619.0,67.7452,67.7452,67.5108,67.628,12619.0
2023-11-20 09:40:00,69.22,69.23,69.09,69.15,5924.0,67.6182,67.628,67.4912,67.5499,5924.0
2023-11-20 09:45:00,69.12,69.13,69.01,69.01,5572.0,67.5205,67.5303,67.4131,67.4131,5572.0
2023-11-20 09:50:00,69.0,69.14,68.96,69.14,10683.0,67.4033,67.5401,67.3642,67.5401,10683.0
2023-11-20 09:55:00,69.15,69.39,69.1,69.38,16871.0,67.5499,67.7843,67.501,67.7745,16871.0
2023-11-20 10:00:00,69.41,69.51,69.35,69.47,25242.0,67.8038,67.9015,67.7452,67.8624,25242.0
2023-11-20 10:05:00,69.5,69.59,69.49,69.53,19180.0,67.8918,67.9797,67.882,67.9211,19180.0
2023-11-20 10:10:00,69.51,69.62,69.5,69.59,14660.0,67.9015,68.009,67.8918,67.9797,14660.0
2023-11-20 10:15:00,69.59,69.8,69.59,69.74,17883.0,67.9797,68.1848,67.9797,68.1262,17883.0
2023-11-20 10:20:00,69.76,69.77,69.53,69.53,12730.0,68.1457,68.1555,67.9211,67.9211,12730.0
2023-11-20 10:25:00,69.52,69.63,69.5,69.59,16848.0,67.9113,68.0187,67.8918,67.9797,16848.0
2023-11-20 10:30:00,69.59,69.64,69.5,69.54,11498.0,67.9797,68.0285,67.8918,67.9308,11498.0
2023-11-20 10:35:00,69.56,69.67,69.56,69.62,13173.0,67.9504,68.0578,67.9504,68.009,13173.0
2023-11-20 10:40:00,69.65,69.65,69.59,69.6,12211.0,68.0383,68.0383,67.9797,67.9894,12211.0
2023-11-20 10:45:00,69.59,69.65,69.51,69.6,12882.0,67.9797,68.0383,67.9015,67.9894,12882.0
2023-11-20 10:50:00,69.59,69.62,69.53,69.57,10158.0,67.9797,68.009,67.9211,67.9601,10158.0
2023-11-20 10:55:00,69.57,69.67,69.55,69.67,9671.0,67.9601,68.0578,67.9406,68.0578,9671.0
2023-11-20 11:00:00,69.69,69.72,69.63,69.66,14785.0,68.0774,68.1067,68.0187,68.048,14785.0
2023-11-20 11:05:00,69.67,69.74,69.67,69.74,7071.0,68.0578,68.1262,68.0578,68.1262,7071.0
2023-11-20 11:10:00,69.73,69.73,69.62,69.64,12696.0,68.1164,68.1164,68.009,68.0285,12696.0
2023-11-20 11:15:00,69.62,69.62,69.55,69.57,12764.0,68.009,68.009,67.9406,67.9601,12764.0
2023-11-20 11:20:00,69.56,69.61,69.55,69.61,12702.0,67.9504,67.9992,67.9406,67.9992,12702.0
2023-11-20 11:25:00,69.61,69.63,69.57,69.6,14442.0,67.9992,68.0187,67.9601,67.9894,14442.0
2023-11-20 11:30:00,69.62,69.7,69.61,69.7,10250.0,68.009,68.0871,67.9992,68.0871,10250.0
2023-11-20 11:35:00,69.72,69.73,69.67,69.71,6853.0,68.1067,68.1164,68.0578,68.0969,6853.0
2023-11-20 11:40:00,69.72,69.76,69.67,69.74,12995.0,68.1067,68.1457,68.0578,68.1262,12995.0
2023-11-20 11:45:00,69.73,69.75,69.7,69.7,7110.0,68.1164,68.136,68.0871,68.0871,7110.0
2023-11-20 11:50:00,69.69,69.72,69.62,69.63,7949.0,68.0774,68.1067,68.009,68.0187,7949.0
2023-11-20 11:55:00,69.63,69.65,69.6,69.61,7735.0,68.0187,68.0383,67.9894,67.9992,7735.0
2023-11-20 12:00:00,69.61,69.63,69.55,69.56,10239.0,67.9992,68.0187,67.9406,67.9504,10239.0
2023-11-20 12:05:00,69.56,69.6,69.55,69.57,11075.0,67.9504,67.9894,67.9406,67.9601,11075.0
2023-11-20 12:10:00,69.56,69.58,69.53,69.54,7298.0,67.9504,67.9699,67.9211,67.9308,7298.0
2023-11-20 12:15:00,69.56,69.63,69.55,69.6,12092.0,67.9504,68.0187,67.9406,67.9894,12092.0
2023-11-20 12:20:00,69.6,69.66,69.57,69.62,11853.0,67.9894,68.048,67.9601,68.009,11853.0
2023-11-20 12:25:00,69.63,69.64,69.58,69.61,11928.0,68.0187,68.0285,67.9699,67.9992,11928.0
2023-11-20 12:30:00,69.59,69.61,69.52,69.54,10525.0,67.9797,67.9992,67.9113,67.9308,10525.0
2023-11-20 12:35:00,69.53,69.59,69.53,69.55,9623.0,67.9211,67.9797,67.9211,67.9406,9623.0
2023-11-20 12:40:00,69.54,69.57,69.53,69.56,12042.0,67.9308,67.9601,67.9211,67.9504,12042.0
2023-11-20 12:45:00,69.55,69.57,69.5,69.52,7686.0,67.9406,67.9601,67.8918,67.9113,7686.0
2023-11-20 12:50:00,69.5,69.55,69.46,69.55,11805.0,67.8918,67.9406,67.8527,67.9406,11805.0
2023-11-20 12:55:00,69.53,69.55,69.51,69.55,7398.0,67.9211,67.9406,67.9015,67.9406,7398.0
2023-11-20 13:00:00,69.56,69.74,69.52,69.73,15081.0,67.9504,68.1262,67.9113,68.1164,15081.0
2023-11-20 13:05:00,69.7,69.77,69.67,69.74,7097.0,68.0871,68.1555,68.0578,68.1262,7097.0
2023-11-20 13:10:00,69.74,69.75,69.71,69.72,8664.0,68.1262,68.136,68.0969,68.1067,8664.0
2023-11-20 13:15:00,69.71,69.75,69.69,69.74,12464.0,68.0969,68.136,68.0774,68.1262,12464.0
2023-11-20 13:20:00,69.73,69.8,69.73,69.8,11730.0,68.1164,68.1848,68.1164,68.1848,11730.0
2023-11-20 13:25:00,69.8,69.82,69.77,69.77,6217.0,68.1848,68.2043,68.1555,68.1555,6217.0
2023-11-20 13:30:00,69.78,69.82,69.77,69.8,11036.0,68.1653,68.2043,68.1555,68.1848,11036.0
2023-11-20 13:35:00,69.79,69.83,69.78,69.79,8041.0,68.175,68.2141,68.1653,68.175,8041.0
2023-11-20 13:40:00,69.79,69.85,69.78,69.83,6268.0,68.175,68.2337,68.1653,68.2141,6268.0
2023-11-20 13:45:00,69.82,69.86,69.8,69.86,12500.0,68.2043,68.2434,68.1848,68.2434,12500.0
2023-11-20 13:50:00,69.86,69.86,69.82,69.84,7875.0,68.2434,68.2434,68.2043,68.2239,7875.0
2023-11-20 13:55:00,69.84,69.86,69.83,69.84,4672.0,68.2239,68.2434,68.2141,68.2239,4672.0
2023-11-20 14:00:00,69.84,69.87,69.84,69.86,5462.0,68.2239,68.2532,68.2239,68.2434,5462.0
2023-11-20 14:05:00,69.85,69.87,69.84,69.86,4818.0,68.2337,68.2532,68.2239,68.2434,4818.0
2023-11-20 14:10:00,69.86,69.87,69.83,69.84,6175.0,68.2434,68.2532,68.2141,68.2239,6175.0
2023-11-20 14:15:00,69.83,69.85,69.81,69.82,7430.0,68.2141,68.2337,68.1946,68.2043,7430.0
2023-11-20 14:20:00,69.82,69.86,69.81,69.85,12101.0,68.2043,68.2434,68.1946,68.2337,12101.0
2023-11-20 14:25:00,69.86,69.88,69.79,69.83,10604.0,68.2434,68.263,68.175,68.2141,10604.0
2023-11-20 14:30:00,69.82,69.87,69.82,69.87,5823.0,68.2043,68.2532,68.2043,68.2532,5823.0
2023-11-20 14:35:00,69.87,69.91,69.87,69.88,9113.0,68.2532,68.2923,68.2532,68.263,9113.0
2023-11-20 14:40:00,69.89,69.98,69.89,69.95,8910.0,68.2727,68.3606,68.2727,68.3313,8910.0
2023-11-20 14:45:00,69.95,69.99,69.95,69.95,10875.0,68.3313,68.3704,68.3313,68.3313,10875.0
2023-11-20 14:50:00,69.95,69.97,69.9,69.93,11027.0,68.3313,68.3509,68.2825,68.3118,11027.0
2023-11-20 14:55:00,69.91,69.93,69.88,69.91,11957.0,68.2923,68.3118,68.263,68.2923,11957.0
2023-11-20 15:00:00,69.9,69.94,69.87,69.89,13686.0,68.2825,68.3216,68.2532,68.2727,13686.0
2023-11-20 15:05:00,69.89,69.97,69.89,69.97,18173.0,68.2727,68.3509,68.2727,68.3509,18173.0
2023-11-20 15:10:00,69.97,69.99,69.96,69.98,15857.0,68.3509,68.3704,68.3411,68.3606,15857.0
2023-11-20 15:15:00,69.98,70.02,69.94,70.0,36358.0,68.3606,68.3997,68.3216,68.3802,36358.0
2023-11-20 15:20:00,69.99,69.99,69.95,69.95,20575.0,68.3704,68.3704,68.3313,68.3313,20575.0
2023-11-20 15:25:00,69.95,70.02,69.95,70.01,18592.0,68.3313,68.3997,68.3313,68.39,18592.0
2023-11-20 15:30:00,70.01,70.01,69.92,69.94,26076.0,68.39,68.39,68.302,68.3216,26076.0
2023-11-20 15:35:00,69.93,69.95,69.9,69.92,24117.0,68.3118,68.3313,68.2825,68.302,24117.0
2023-11-20 15:40:00,69.92,69.94,69.89,69.91,36721.0,68.302,68.3216,68.2727,68.2923,36721.0
2023-11-20 15:45:00,69.91,69.91,69.82,69.84,35331.0,68.2923,68.2923,68.2043,68.2239,35331.0
2023-11-20 15:50:00,69.83,69.84,69.76,69.78,77098.0,68.2141,68.2239,68.1457,68.1653,77098.0
2023-11-20 15:55:00,69.78,69.81,69.75,69.81,146130.0,68.1653,68.1946,68.136,68.1946,146130.0
2023-11-21 09:30:00,69.83,70.12,69.81,69.99,46177.0,68.2141,68.4974,68.1946,68.3704,46177.0
2023-11-21 09:35:00,69.96,70.11,69.93,69.98,12636.0,68.3411,68.4876,68.3118,68.3606,12636.0
2023-11-21 09:40:00,70.0,70.11,69.97,70.03,8871.0,68.3802,68.4876,68.3509,68.4095,8871.0
2023-11-21 09:45:00,70.03,70.1,69.99,69.99,13722.0,68.4095,68.4779,68.3704,68.3704,13722.0
2023-11-21 09:50:00,69.99,70.03,69.95,69.96,15937.0,68.3704,68.4095,68.3313,68.3411,15937.0
2023-11-21 09:55:00,69.95,69.99,69.91,69.93,15348.0,68.3313,68.3704,68.2923,68.3118,15348.0
2023-11-21 10:00:00,69.93,70.12,69.93,70.07,18169.0,68.3118,68.4974,68.3118,68.4486,18169.0
2023-11-21 10:05:00,70.08,70.12,70.04,70.09,15870.0,68.4583,68.4974,68.4193,68.4681,15870.0
2023-11-21 10:10:00,70.09,70.17,70.04,70.16,18011.0,68.4681,68.5462,68.4193,68.5365,18011.0
2023-11-21 10:15:00,70.16,70.24,70.15,70.24,13292.0,68.5365,68.6146,68.5267,68.6146,13292.0
2023-11-21 10:20:00,70.26,70.26,70.11,70.16,12368.0,68.6342,68.6342,68.4876,68.5365,12368.0
2023-11-21 10:25:00,70.14,70.16,70.06,70.1,9296.0,68.5169,68.5365,68.4388,68.4779,9296.0
2023-11-21 10:30:00,70.13,70.14,70.05,70.06,8869.0,68.5072,68.5169,68.429,68.4388,8869.0
2023-11-21 10:35:00,70.05,70.08,70.01,70.07,7820.0,68.429,68.4583,68.39,68.4486,7820.0
2023-11-21 10:40:00,70.08,70.14,70.07,70.1,11250.0,68.4583,68.5169,68.4486,68.4779,11250.0
2023-11-21 10:45:00,70.09,70.13,70.06,70.1,6941.0,68.4681,68.5072,68.4388,68.4779,6941.0
2023-11-21 10:50:00,70.11,70.12,70.06,70.06,11435.0,68.4876,68.4974,68.4388,68.4388,11435.0
2023-11-21 10:55:00,70.07,70.14,70.07,70.11,9533.0,68.4486,68.5169,68.4486,68.4876,9533.0
2023-11-21 11:00:00,70.11,70.13,70.07,70.12,11239.0,68.4876,68.5072,68.4486,68.4974,11239.0
2023-11-21 11:05:00,70.12,70.16,70.1,70.14,13498.0,68.4974,68.5365,68.4779,68.5169,13498.0
2023-11-21 11:10:00,70.14,70.15,70.05,70.05,15268.0,68.5169,68.5267,68.429,68.429,15268.0
2023-11-21 11:15:00,70.05,70.12,70.03,70.08,29123.0,68.429,68.4974,68.4095,68.4583,29123.0
2023-11-21 11:20:00,70.09,70.17,70.09,70.15,14287.0,68.4681,68.5462,68.4681,68.5267,14287.0
2023-11-21 11:25:00,70.14,70.2,70.1,70.19,13302.0,68.5169,68.5756,68.4779,68.5658,13302.0
2023-11-21 11:30:00,70.18,70.18,70.14,70.17,10945.0,68.556,68.556,68.5169,68.5462,10945.0
2023-11-21 11:35:00,70.18,70.19,70.12,70.17,10630.0,68.556,68.5658,68.4974,68.5462,10630.0
2023-11-21 11:40:00,70.2,70.22,70.17,70.21,6634.0,68.5756,68.5951,68.5462,68.5853,6634.0
2023-11-21 11:45:00,70.2,70.24,70.19,70.24,9991.0,68.5756,68.6146,68.5658,68.6146,9991.0
2023-11-21 11:50:00,70.25,70.26,70.2,70.2,6882.0,68.6244,68.6342,68.5756,68.5756,6882.0
2023-11-21 11:55:00,70.2,70.27,70.19,70.25,6143.0,68.5756,68.6439,68.5658,68.6244,6143.0
2023-11-21 12:00:00,70.26,70.28,70.24,70.27,9298.0,68.6342,68.6537,68.6146,68.6439,9298.0
2023-11-21 12:05:00,70.28,70.34,70.26,70.33,11518.0,68.6537,68.7123,68.6342,68.7025,11518.0
2023-11-21 12:10:00,70.32,70.35,70.29,70.34,8563.0,68.6928,68.7221,68.6635,68.7123,8563.0
2023-11-21 12:15:00,70.34,70.37,70.33,70.33,12142.0,68.7123,68.7416,68.7025,68.7025,12142.0
2023-11-21 12:20:00,70.32,70.34,70.29,70.31,13120.0,68.6928,68.7123,68.6635,68.683,13120.0
2023-11-21 12:25:00,70.32,70.35,70.32,70.33,7895.0,68.6928,68.7221,68.6928,68.7025,7895.0
2023-11-21 12:30:00,70.34,70.37,70.34,70.34,5111.0,68.7123,68.7416,68.7123,68.7123,5111.0
2023-11-21 12:35:00,70.34,70.35,70.26,70.27,7210.0,68.7123,68.7221,68.6342,68.6439,7210.0
2023-11-21 12:40:00,70.27,70.27,70.22,70.23,11510.0,68.6439,68.6439,68.5951,68.6049,11510.0
2023-11-21 12:45:00,70.23,70.24,70.19,70.23,14361.0,68.6049,68.6146,68.5658,68.6049,14361.0
2023-11-21 12:50:00,70.23,70.28,70.22,70.27,11111.0,68.6049,68.6537,68.5951,68.6439,11111.0
2023-11-21 12:55:00,70.27,70.29,70.24,70.29,7932.0,68.6439,68.6635,68.6146,68.6635,7932.0
2023-11-21 13:00:00,70.28,70.28,70.2,70.25,12615.0,68.6537,68.6537,68.5756,68.6244,12615.0
2023-11-21 13:05:00,70.25,70.3,70.23,70.3,9253.0,68.6244,68.6732,68.6049,68.6732,9253.0
2023-11-21 13:10:00,70.29,70.3,70.24,70.25,8051.0,68.6635,68.6732,68.6146,68.6244,8051.0
2023-11-21 13:15:00,70.25,70.3,70.24,70.29,6201.0,68.6244,68.6732,68.6146,68.6635,6201.0
2023-11-21 13:20:00,70.3,70.3,70.25,70.3,6503.0,68.6732,68.6732,68.6244,68.6732,6503.0
2023-11-21 13:25:00,70.31,70.35,70.29,70.34,11971.0,68.683,68.7221,68.6635,68.7123,11971.0
2023-11-21 13:30:00,70.34,70.4,70.34,70.4,8441.0,68.7123,68.7709,68.7123,68.7709,8441.0
2023-11-21 13:35:00,70.4,70.41,70.37,70.41,8045.0,68.7709,68.7807,68.7416,68.7807,8045.0
2023-11-21 13:40:00,70.4,70.44,70.4,70.43,10615.0,68.7709,68.81,68.7709,68.8002,10615.0
2023-11-21 13:45:00,70.43,70.45,70.42,70.44,7548.0,68.8002,68.8198,68.7905,68.81,7548.0
2023-11-21 13:50:00,70.44,70.49,70.44,70.48,9795.0,68.81,68.8588,68.81,68.8491,9795.0
2023-11-21 13:55:00,70.48,70.49,70.38,70.39,9763.0,68.8491,68.8588,68.7514,68.7612,9763.0
2023-11-21 14:00:00,70.39,70.45,70.33,70.39,16118.0,68.7612,68.8198,68.7025,68.7612,16118.0
2023-11-21 14:05:00,70.37,70.4,70.35,70.37,7556.0,68.7416,68.7709,68.7221,68.7416,7556.0
2023-11-21 14:10:00,70.37,70.4,70.34,70.39,6188.0,68.7416,68.7709,68.7123,68.7612,6188.0
2023-11-21 14:15:00,70.39,70.45,70.38,70.45,12069.0,68.7612,68.8198,68.7514,68.8198,12069.0
2023-11-21 14:20:00,70.45,70.47,70.42,70.42,11220.0,68.8198,68.8393,68.7905,68.7905,11220.0
2023-11-21 14:25:00,70.42,70.43,70.39,70.42,19935.0,68.7905,68.8002,68.7612,68.7905,19935.0
2023-11-21 14:30:00,70.43,70.43,70.39,70.4,6812.0,68.8002,68.8002,68.7612,68.7709,6812.0
2023-11-21 14:35:00,70.41,70.41,70.37,70.37,8598.0,68.7807,68.7807,68.7416,68.7416,8598.0
2023-11-21 14:40:00,70.37,70.39,70.34,70.37,11553.0,68.7416,68.7612,68.7123,68.7416,11553.0
2023-11-21 14:45:00,70.37,70.39,70.36,70.39,10930.0,68.7416,68.7612,68.7319,68.7612,10930.0
2023-11-21 14:50:00,70.39,70.39,70.35,70.38,11404.0,68.7612,68.7612,68.7221,68.7514,11404.0
2023-11-21 14:55:00,70.38,70.42,70.33,70.42,13559.0,68.7514,68.7905,68.7025,68.7905,13559.0
2023-11-21 15:00:00,70.41,70.44,70.41,70.42,12456.0,68.7807,68.81,68.7807,68.7905,12456.0
2023-11-21 15:05:00,70.42,70.46,70.4,70.44,15821.0,68.7905,68.8295,68.7709,68.81,15821.0
2023-11-21 15:10:00,70.45,70.5,70.43,70.45,12413.0,68.8198,68.8686,68.8002,68.8198,12413.0
2023-11-21 15:15:00,70.45,70.5,70.45,70.46,16326.0,68.8198,68.8686,68.8198,68.8295,16326.0
2023-11-21 15:20:00,70.46,70.46,70.41,70.43,10178.0,68.8295,68.8295,68.7807,68.8002,10178.0
2023-11-21 15:25:00,70.42,70.47,70.4,70.47,17761.0,68.7905,68.8393,68.7709,68.8393,17761.0
2023-11-21 15:30:00,70.47,70.47,70.39,70.43,16932.0,68.8393,68.8393,68.7612,68.8002,16932.0
2023-11-21 15:35:00,70.42,70.44,70.39,70.41,23637.0,68.7905,68.81,68.7612,68.7807,23637.0
2023-11-21 15:40:00,70.4,70.45,70.4,70.44,26738.0,68.7709,68.8198,68.7709,68.81,26738.0
2023-11-21 15:45:00,70.45,70.45,70.4,70.4,29903.0,68.8198,68.8198,68.7709,68.7709,29903.0
2023-11-21 15:50:00,70.4,70.41,70.3,70.3,90895.0,68.7709,68.7807,68.6732,68.6732,90895.0
2023-11-21 15:55:00,70.29,70.34,70.24,70.25,232269.0,68.6635,68.7123,68.6146,68.6244,232269.0
2023-11-22 09:30:00,70.47,70.79,70.47,70.79,36187.0,68.8393,69.1519,68.8393,69.1519,36187.0
2023-11-22 09:35:00,70.76,71.14,70.76,71.11,34107.0,69.1226,69.4938,69.1226,69.4645,34107.0
2023-11-22 09:40:00,71.08,71.19,71.04,71.16,15570.0,69.4352,69.5426,69.3961,69.5133,15570.0
2023-11-22 09:45:00,71.17,71.17,71.07,71.14,12743.0,69.5231,69.5231,69.4254,69.4938,12743.0
2023-11-22 09:50:00,71.14,71.14,70.94,70.98,11592.0,69.4938,69.4938,69.2984,69.3375,11592.0
2023-11-22 09:55:00,70.96,70.97,70.88,70.97,10617.0,69.318,69.3277,69.2398,69.3277,10617.0
2023-11-22 10:00:00,70.96,70.99,70.83,70.99,24108.0,69.318,69.3473,69.191,69.3473,24108.0
2023-11-22 10:05:00,70.99,71.07,70.98,71.03,17096.0,69.3473,69.4254,69.3375,69.3863,17096.0
2023-11-22 10:10:00,71.03,71.07,71.01,71.06,15317.0,69.3863,69.4254,69.3668,69.4157,15317.0
2023-11-22 10:15:00,71.07,71.08,70.98,71.04,11618.0,69.4254,69.4352,69.3375,69.3961,11618.0
2023-11-22 10:20:00,71.04,71.12,71.02,71.09,21762.0,69.3961,69.4743,69.3766,69.445,21762.0
2023-11-22 10:25:00,71.12,71.22,71.09,71.22,18491.0,69.4743,69.572,69.445,69.572,18491.0
2023-11-22 10:30:00,71.23,71.26,71.2,71.23,20895.0,69.5817,69.611,69.5524,69.5817,20895.0
2023-11-22 10:35:00,71.22,71.22,71.15,71.16,17500.0,69.572,69.572,69.5036,69.5133,17500.0
2023-11-22 10:40:00,71.16,71.23,71.13,71.2,17598.0,69.5133,69.5817,69.484,69.5524,17598.0
2023-11-22 10:45:00,71.21,71.22,71.13,71.13,17889.0,69.5622,69.572,69.484,69.484,17889.0
2023-11-22 10:50:00,71.12,71.15,71.04,71.07,17866.0,69.4743,69.5036,69.3961,69.4254,17866.0
2023-11-22 10:55:00,71.04,71.09,71.02,71.06,18807.0,69.3961,69.445,69.3766,69.4157,18807.0
2023-11-22 11:00:00,71.07,71.09,71.02,71.05,16538.0,69.4254,69.445,69.3766,69.4059,16538.0
2023-11-22 11:05:00,71.06,71.07,71.01,71.05,11626.0,69.4157,69.4254,69.3668,69.4059,11626.0
2023-11-22 11:10:00,71.04,71.06,71.0,71.0,7805.0,69.3961,69.4157,69.357,69.357,7805.0
2023-11-22 11:15:00,71.0,71.01,70.95,70.96,10841.0,69.357,69.3668,69.3082,69.318,10841.0
2023-11-22 11:20:00,70.96,71.03,70.95,71.03,10006.0,69.318,69.3863,69.3082,69.3863,10006.0
2023-11-22 11:25:00,71.02,71.02,70.93,70.95,15160.0,69.3766,69.3766,69.2887,69.3082,15160.0
2023-11-22 11:30:00,70.96,71.05,70.96,71.05,11033.0,69.318,69.4059,69.318,69.4059,11033.0
2023-11-22 11:35:00,71.05,71.05,70.99,70.99,9942.0,69.4059,69.4059,69.3473,69.3473,9942.0
2023-11-22 11:40:00,70.99,71.08,70.99,71.08,7108.0,69.3473,69.4352,69.3473,69.4352,7108.0
2023-11-22 11:45:00,71.08,71.1,71.04,71.04,10018.0,69.4352,69.4547,69.3961,69.3961,10018.0
2023-11-22 11:50:00,71.06,71.07,71.05,71.06,9106.0,69.4157,69.4254,69.4059,69.4157,9106.0
2023-11-22 11:55:00,71.05,71.13,71.05,71.11,13343.0,69.4059,69.484,69.4059,69.4645,13343.0
2023-11-22 12:00:00,71.11,71.13,71.09,71.11,11762.0,69.4645,69.484,69.445,69.4645,11762.0
2023-11-22 12:05:00,71.11,71.13,71.1,71.12,8625.0,69.4645,69.484,69.4547,69.4743,8625.0
2023-11-22 12:10:00,71.12,71.16,70.99,70.99,10147.0,69.4743,69.5133,69.3473,69.3473,10147.0
2023-11-22 12:15:00,70.99,71.0,70.94,70.96,19401.0,69.3473,69.357,69.2984,69.318,19401.0
2023-11-22 12:20:00,70.95,70.96,70.88,70.89,10100.0,69.3082,69.318,69.2398,69.2496,10100.0
2023-11-22 12:25:00,70.88,70.89,70.77,70.77,12318.0,69.2398,69.2496,69.1324,69.1324,12318.0
2023-11-22 12:30:00,70.76,70.77,70.66,70.74,19741.0,69.1226,69.1324,69.0249,69.1031,19741.0
2023-11-22 12:35:00,70.74,70.87,70.74,70.84,8982.0,69.1031,69.2301,69.1031,69.2007,8982.0
2023-11-22 12:40:00,70.83,70.88,70.79,70.79,10293.0,69.191,69.2398,69.1519,69.1519,10293.0
2023-11-22 12:45:00,70.79,70.82,70.76,70.81,8621.0,69.1519,69.1812,69.1226,69.1714,8621.0
2023-11-22 12:50:00,70.81,70.88,70.77,70.85,9842.0,69.1714,69.2398,69.1324,69.2105,9842.0
2023-11-22 12:55:00,70.85,70.85,70.8,70.82,9458.0,69.2105,69.2105,69.1617,69.1812,9458.0
2023-11-22 13:00:00,70.83,70.85,70.8,70.81,8421.0,69.191,69.2105,69.1617,69.1714,8421.0
2023-11-22 13:05:00,70.81,70.83,70.8,70.8,8641.0,69.1714,69.191,69.1617,69.1617,8641.0
2023-11-22 13:10:00,70.8,70.84,70.77,70.8,15020.0,69.1617,69.2007,69.1324,69.1617,15020.0
2023-11-22 13:15:00,70.8,70.81,70.76,70.78,8590.0,69.1617,69.1714,69.1226,69.1421,8590.0
2023-11-22 13:20:00,70.79,70.82,70.77,70.81,14683.0,69.1519,69.1812,69.1324,69.1714,14683.0
2023-11-22 13:25:00,70.81,70.87,70.79,70.87,8468.0,69.1714,69.2301,69.1519,69.2301,8468.0
2023-11-22 13:30:00,70.87,70.88,70.8,70.83,9330.0,69.2301,69.2398,69.1617,69.191,9330.0
2023-11-22 13:35:00,70.83,70.86,70.81,70.84,11504.0,69.191,69.2203,69.1714,69.2007,11504.0
2023-11-22 13:40:00,70.84,70.87,70.8,70.8,7865.0,69.2007,69.2301,69.1617,69.1617,7865.0
2023-11-22 13:45:00,70.81,70.82,70.79,70.8,5225.0,69.1714,69.1812,69.1519,69.1617,5225.0
2023-11-22 13:50:00,70.8,70.84,70.77,70.8,16877.0,69.1617,69.2007,69.1324,69.1617,16877.0
2023-11-22 13:55:00,70.79,70.83,70.76,70.76,10189.0,69.1519,69.191,69.1226,69.1226,10189.0
2023-11-22 14:00:00,70.77,70.84,70.77,70.83,10108.0,69.1324,69.2007,69.1324,69.191,10108.0
2023-11-22 14:05:00,70.84,70.88,70.83,70.84,9754.0,69.2007,69.2398,69.191,69.2007,9754.0
2023-11-22 14:10:00,70.84,70.85,70.81,70.84,13765.0,69.2007,69.2105,69.1714,69.2007,13765.0
2023-11-22 14:15:00,70.83,70.88,70.82,70.87,11393.0,69.191,69.2398,69.1812,69.2301,11393.0
2023-11-22 14:20:00,70.87,70.87,70.82,70.83,9105.0,69.2301,69.2301,69.1812,69.191,9105.0
2023-11-22 14:25:00,70.83,70.89,70.82,70.89,20448.0,69.191,69.2496,69.1812,69.2496,20448.0
2023-11-22 14:30:00,70.89,70.91,70.8,70.81,11014.0,69.2496,69.2691,69.1617,69.1714,11014.0
2023-11-22 14:35:00,70.8,70.8,70.66,70.69,18426.0,69.1617,69.1617,69.0249,69.0542,18426.0
2023-11-22 14:40:00,70.7,70.72,70.67,70.69,11372.0,69.064,69.0835,69.0347,69.0542,11372.0
2023-11-22 14:45:00,70.69,70.74,70.66,70.7,49004.0,69.0542,69.1031,69.0249,69.064,49004.0
2023-11-22 14:50:00,70.69,70.75,70.69,70.73,11559.0,69.0542,69.1128,69.0542,69.0933,11559.0
2023-11-22 14:55:00,70.73,70.78,70.71,70.73,13029.0,69.0933,69.1421,69.0738,69.0933,13029.0
2023-11-22 15:00:00,70.73,70.77,70.72,70.76,14772.0,69.0933,69.1324,69.0835,69.1226,14772.0
2023-11-22 15:05:00,70.76,70.8,70.74,70.78,16359.0,69.1226,69.1617,69.1031,69.1421,16359.0
2023-11-22 15:10:00,70.77,70.8,70.76,70.8,11292.0,69.1324,69.1617,69.1226,69.1617,11292.0
2023-11-22 15:15:00,70.8,70.83,70.79,70.82,11362.0,69.1617,69.191,69.1519,69.1812,11362.0
2023-11-22 15:20:00,70.82,70.83,70.77,70.78,14480.0,69.1812,69.191,69.1324,69.1421,14480.0
2023-11-22 15:25:00,70.79,70.84,70.79,70.84,16004.0,69.1519,69.2007,69.1519,69.2007,16004.0
2023-11-22 15:30:00,70.84,70.88,70.83,70.88,17436.0,69.2007,69.2398,69.191,69.2398,17436.0
2023-11-22 15:35:00,70.88,70.88,70.83,70.86,20957.0,69.2398,69.2398,69.191,69.2203,20957.0
2023-11-22 15:40:00,70.86,70.89,70.85,70.87,25615.0,69.2203,69.2496,69.2105,69.2301,25615.0
2023-11-22 15:45:00,70.86,70.92,70.84,70.87,35965.0,69.2203,69.2789,69.2007,69.2301,35965.0
2023-11-22 15:50:00,70.86,70.91,70.82,70.88,68088.0,69.2203,69.2691,69.1812,69.2398,68088.0
2023-11-22 15:55:00,70.9,70.93,70.87,70.89,162092.0,69.2594,69.2887,69.2301,69.2496,162092.0
2023-11-24 09:30:00,70.93,71.23,70.93,71.05,36254.0,69.2887,69.5817,69.2887,69.4059,36254.0
2023-11-24 09:35:00,71.03,71.06,70.97,71.03,14255.0,69.3863,69.4157,69.3277,69.3863,14255.0
2023-11-24 09:40:00,71.03,71.05,70.96,71.02,12360.0,69.3863,69.4059,69.318,69.3766,12360.0
2023-11-24 09:45:00,71.02,71.17,70.99,71.16,16231.0,69.3766,69.5231,69.3473,69.5133,16231.0
2023-11-24 09:50:00,71.17,71.28,71.17,71.25,19608.0,69.5231,69.6306,69.5231,69.6013,19608.0
2023-11-24 09:55:00,71.25,71.41,71.24,71.41,32562.0,69.6013,69.7576,69.5915,69.7576,32562.0
2023-11-24 10:00:00,71.42,71.47,71.3,71.47,17585.0,69.7673,69.8162,69.6501,69.8162,17585.0
2023-11-24 10:05:00,71.46,71.46,71.32,71.33,27486.0,69.8064,69.8064,69.6696,69.6794,27486.0
2023-11-24 10:10:00,71.34,71.46,71.33,71.45,14873.0,69.6892,69.8064,69.6794,69.7966,14873.0
2023-11-24 10:15:00,71.46,71.5,71.43,71.44,14387.0,69.8064,69.8455,69.7771,69.7869,14387.0
2023-11-24 10:20:00,71.45,71.48,71.43,71.44,16715.0,69.7966,69.8259,69.7771,69.7869,16715.0
2023-11-24 10:25:00,71.43,71.49,71.41,71.49,20285.0,69.7771,69.8357,69.7576,69.8357,20285.0
2023-11-24 10:30:00,71.49,71.49,71.34,71.34,17108.0,69.8357,69.8357,69.6892,69.6892,17108.0
2023-11-24 10:35:00,71.36,71.42,71.33,71.37,17814.0,69.7087,69.7673,69.6794,69.7185,17814.0
2023-11-24 10:40:00,71.38,71.42,71.36,71.36,31402.0,69.7282,69.7673,69.7087,69.7087,31402.0
2023-11-24 10:45:00,71.36,71.37,71.32,71.34,16489.0,69.7087,69.7185,69.6696,69.6892,16489.0
2023-11-24 10:50:00,71.34,71.34,71.26,71.32,15033.0,69.6892,69.6892,69.611,69.6696,15033.0
2023-11-24 10:55:00,71.33,71.36,71.32,71.33,14106.0,69.6794,69.7087,69.6696,69.6794,14106.0
2023-11-24 11:00:00,71.34,71.42,71.34,71.38,14144.0,69.6892,69.7673,69.6892,69.7282,14144.0
2023-11-24 11:05:00,71.37,71.43,71.36,71.37,21948.0,69.7185,69.7771,69.7087,69.7185,21948.0
2023-11-24 11:10:00,71.36,71.45,71.34,71.39,16167.0,69.7087,69.7966,69.6892,69.738,16167.0
2023-11-24 11:15:00,71.39,71.39,71.37,71.37,12287.0,69.738,69.738,69.7185,69.7185,12287.0
2023-11-24 11:20:00,71.38,71.42,71.36,71.4,16386.0,69.7282,69.7673,69.7087,69.7478,16386.0
2023-11-24 11:25:00,71.41,71.41,71.33,71.34,9081.0,69.7576,69.7576,69.6794,69.6892,9081.0
2023-11-24 11:30:00,71.34,71.36,71.3,71.3,11656.0,69.6892,69.7087,69.6501,69.6501,11656.0
2023-11-24 11:35:00,71.31,71.33,71.25,71.25,13101.0,69.6599,69.6794,69.6013,69.6013,13101.0
2023-11-24 11:40:00,71.24,71.3,71.24,71.26,11598.0,69.5915,69.6501,69.5915,69.611,11598.0
2023-11-24 11:45:00,71.26,71.31,71.24,71.28,14865.0,69.611,69.6599,69.5915,69.6306,14865.0
2023-11-24 11:50:00,71.28,71.29,71.26,71.29,12776.0,69.6306,69.6403,69.611,69.6403,12776.0
2023-11-24 11:55:00,71.3,71.33,71.27,71.33,14118.0,69.6501,69.6794,69.6208,69.6794,14118.0
2023-11-24 12:00:00,71.33,71.37,71.28,71.31,23598.0,69.6794,69.7185,69.6306,69.6599,23598.0
2023-11-24 12:05:00,71.31,71.36,71.3,71.34,12763.0,69.6599,69.7087,69.6501,69.6892,12763.0
2023-11-24 12:10:00,71.34,71.36,71.31,71.34,14808.0,69.6892,69.7087,69.6599,69.6892,14808.0
2023-11-24 12:15:00,71.34,71.38,71.32,71.38,16326.0,69.6892,69.7282,69.6696,69.7282,16326.0
2023-11-24 12:20:00,71.38,71.39,71.33,71.37,17976.0,69.7282,69.738,69.6794,69.7185,17976.0
2023-11-24 12:25:00,71.39,71.4,71.37,71.4,17479.0,69.738,69.7478,69.7185,69.7478,17479.0
2023-11-24 12:30:00,71.4,71.43,71.37,71.42,19486.0,69.7478,69.7771,69.7185,69.7673,19486.0
2023-11-24 12:35:00,71.42,71.43,71.34,71.36,16435.0,69.7673,69.7771,69.6892,69.7087,16435.0
2023-11-24 12:40:00,71.36,71.36,71.19,71.19,16875.0,69.7087,69.7087,69.5426,69.5426,16875.0
2023-11-24 12:45:00,71.19,71.25,71.19,71.23,26938.0,69.5426,69.6013,69.5426,69.5817,26938.0
2023-11-24 12:50:00,71.23,71.25,71.15,71.17,35405.0,69.5817,69.6013,69.5036,69.5231,35405.0
2023-11-24 12:55:00,71.16,71.2,71.12,71.2,86601.0,69.5133,69.5524,69.4743,69.5524,86601.0
2023-11-27 09:30:00,70.95,71.3,70.91,71.22,37842.0,69.3082,69.6501,69.2691,69.572,37842.0
2023-11-27 09:35:00,71.23,71.24,71.06,71.06,11974.0,69.5817,69.5915,69.4157,69.4157,11974.0
2023-11-27 09:40:00,71.06,71.19,71.06,71.15,12756.0,69.4157,69.5426,69.4157,69.5036,12756.0
2023-11-27 09:45:00,71.16,71.19,71.07,71.09,10682.0,69.5133,69.5426,69.4254,69.445,10682.0
2023-11-27 09:50:00,71.09,71.11,71.01,71.03,13177.0,69.445,69.4645,69.3668,69.3863,13177.0
2023-11-27 09:55:00,71.03,71.09,71.03,71.06,14020.0,69.3863,69.445,69.3863,69.4157,14020.0
2023-11-27 10:00:00,71.07,71.1,70.99,71.08,10866.0,69.4254,69.4547,69.3473,69.4352,10866.0
2023-11-27 10:05:00,71.07,71.17,71.05,71.17,21810.0,69.4254,69.5231,69.4059,69.5231,21810.0
2023-11-27 10:10:00,71.17,71.17,71.12,71.13,11874.0,69.5231,69.5231,69.4743,69.484,11874.0
2023-11-27 10:15:00,71.14,71.18,71.07,71.07,16827.0,69.4938,69.5329,69.4254,69.4254,16827.0
2023-11-27 10:20:00,71.08,71.09,71.03,71.03,9501.0,69.4352,69.445,69.3863,69.3863,9501.0
2023-11-27 10:25:00,71.03,71.09,71.02,71.09,10670.0,69.3863,69.445,69.3766,69.445,10670.0
2023-11-27 10:30:00,71.09,71.13,71.04,71.04,19924.0,69.445,69.484,69.3961,69.3961,19924.0
2023-11-27 10:35:00,71.06,71.08,71.02,71.02,10688.0,69.4157,69.4352,69.3766,69.3766,10688.0
2023-11-27 10:40:00,71.02,71.13,71.02,71.13,31696.0,69.3766,69.484,69.3766,69.484,31696.0
2023-11-27 10:45:00,71.12,71.15,71.1,71.1,11739.0,69.4743,69.5036,69.4547,69.4547,11739.0
2023-11-27 10:50:00,71.1,71.13,71.06,71.11,11422.0,69.4547,69.484,69.4157,69.4645,11422.0
2023-11-27 10:55:00,71.11,71.12,71.05,71.06,10284.0,69.4645,69.4743,69.4059,69.4157,10284.0
2023-11-27 11:00:00,71.05,71.05,70.92,70.94,20492.0,69.4059,69.4059,69.2789,69.2984,20492.0
2023-11-27 11:05:00,70.95,71.0,70.93,70.96,9944.0,69.3082,69.357,69.2887,69.318,9944.0
2023-11-27 11:10:00,70.96,71.02,70.96,70.99,9741.0,69.318,69.3766,69.318,69.3473,9741.0
2023-11-27 11:15:00,70.99,71.08,70.98,71.08,7505.0,69.3473,69.4352,69.3375,69.4352,7505.0
2023-11-27 11:20:00,71.08,71.11,71.03,71.03,19558.0,69.4352,69.4645,69.3863,69.3863,19558.0
2023-11-27 11:25:00,71.05,71.14,71.05,71.14,11276.0,69.4059,69.4938,69.4059,69.4938,11276.0
2023-11-27 11:30:00,71.13,71.14,71.05,71.09,41934.0,69.484,69.4938,69.4059,69.445,41934.0
2023-11-27 11:35:00,71.09,71.16,71.09,71.14,10888.0,69.445,69.5133,69.445,69.4938,10888.0
2023-11-27 11:40:00,71.14,71.16,71.1,71.13,12905.0,69.4938,69.5133,69.4547,69.484,12905.0
2023-11-27 11:45:00,71.13,71.13,71.06,71.11,15512.0,69.484,69.484,69.4157,69.4645,15512.0
2023-11-27 11:50:00,71.11,71.2,71.1,71.2,6715.0,69.4645,69.5524,69.4547,69.5524,6715.0
2023-11-27 11:55:00,71.2,71.27,71.18,71.18,13513.0,69.5524,69.6208,69.5329,69.5329,13513.0
2023-11-27 12:00:00,71.17,71.17,71.08,71.1,7454.0,69.5231,69.5231,69.4352,69.4547,7454.0
2023-11-27 12:05:00,71.09,71.12,71.08,71.1,8793.0,69.445,69.4743,69.4352,69.4547,8793.0
2023-11-27 12:10:00,71.11,71.12,71.09,71.11,7271.0,69.4645,69.4743,69.445,69.4645,7271.0
2023-11-27 12:15:00,71.11,71.14,71.1,71.11,15253.0,69.4645,69.4938,69.4547,69.4645,15253.0
2023-11-27 12:20:00,71.09,71.09,71.03,71.03,7647.0,69.445,69.445,69.3863,69.3863,7647.0
2023-11-27 12:25:00,71.03,71.09,71.02,71.06,9793.0,69.3863,69.445,69.3766,69.4157,9793.0
2023-11-27 12:30:00,71.06,71.07,71.03,71.03,9277.0,69.4157,69.4254,69.3863,69.3863,9277.0
2023-11-27 12:35:00,71.03,71.05,70.98,71.02,23142.0,69.3863,69.4059,69.3375,69.3766,23142.0
2023-11-27 12:40:00,71.02,71.05,71.01,71.02,14642.0,69.3766,69.4059,69.3668,69.3766,14642.0
2023-11-27 12:45:00,71.02,71.07,71.02,71.04,10048.0,69.3766,69.4254,69.3766,69.3961,10048.0
2023-11-27 12:50:00,71.05,71.05,71.02,71.03,8565.0,69.4059,69.4059,69.3766,69.3863,8565.0
2023-11-27 12:55:00,71.03,71.05,71.01,71.03,8436.0,69.3863,69.4059,69.3668,69.3863,8436.0
2023-11-27 13:00:00,71.04,71.1,71.01,71.06,22152.0,69.3961,69.4547,69.3668,69.4157,22152.0
2023-11-27 13:05:00,71.06,71.09,71.03,71.04,7559.0,69.4157,69.445,69.3863,69.3961,7559.0
2023-11-27 13:10:00,71.04,71.12,71.04,71.1,13781.0,69.3961,69.4743,69.3961,69.4547,13781.0
2023-11-27 13:15:00,71.11,71.14,71.1,71.11,11026.0,69.4645,69.4938,69.4547,69.4645,11026.0
2023-11-27 13:20:00,71.1,71.1,71.04,71.05,10240.0,69.4547,69.4547,69.3961,69.4059,10240.0
2023-11-27 13:25:00,71.04,71.07,71.02,71.06,7811.0,69.3961,69.4254,69.3766,69.4157,7811.0
2023-11-27 13:30:00,71.06,71.1,71.04,71.1,11444.0,69.4157,69.4547,69.3961,69.4547,11444.0
2023-11-27 13:35:00,71.09,71.1,71.03,71.03,11028.0,69.445,69.4547,69.3863,69.3863,11028.0
2023-11-27 13:40:00,71.03,71.03,71.0,71.03,9274.0,69.3863,69.3863,69.357,69.3863,9274.0
2023-11-27 13:45:00,71.03,71.03,70.95,70.95,8515.0,69.3863,69.3863,69.3082,69.3082,8515.0
2023-11-27 13:50:00,70.96,70.99,70.96,70.97,7707.0,69.318,69.3473,69.318,69.3277,7707.0
2023-11-27 13:55:00,70.97,70.98,70.95,70.95,9174.0,69.3277,69.3375,69.3082,69.3082,9174.0
2023-11-27 14:00:00,70.96,71.0,70.95,70.98,14600.0,69.318,69.357,69.3082,69.3375,14600.0
2023-11-27 14:05:00,70.97,70.99,70.96,70.98,14923.0,69.3277,69.3473,69.318,69.3375,14923.0
2023-11-27 14:10:00,70.97,71.0,70.96,70.98,7692.0,69.3277,69.357,69.318,69.3375,7692.0
2023-11-27 14:15:00,70.98,70.99,70.94,70.95,12940.0,69.3375,69.3473,69.2984,69.3082,12940.0
2023-11-27 14:20:00,70.95,70.97,70.94,70.95,19501.0,69.3082,69.3277,69.2984,69.3082,19501.0
2023-11-27 14:25:00,70.97,70.97,70.87,70.91,7544.0,69.3277,69.3277,69.2301,69.2691,7544.0
2023-11-27 14:30:00,70.91,70.94,70.9,70.92,10571.0,69.2691,69.2984,69.2594,69.2789,10571.0
2023-11-27 14:35:00,70.91,70.94,70.88,70.88,10486.0,69.2691,69.2984,69.2398,69.2398,10486.0
2023-11-27 14:40:00,70.89,70.91,70.82,70.85,12392.0,69.2496,69.2691,69.1812,69.2105,12392.0
2023-11-27 14:45:00,70.84,70.87,70.83,70.87,6109.0,69.2007,69.2301,69.191,69.2301,6109.0
2023-11-27 14:50:00,70.87,70.89,70.85,70.89,12569.0,69.2301,69.2496,69.2105,69.2496,12569.0
2023-11-27 14:55:00,70.89,70.96,70.88,70.96,10407.0,69.2496,69.318,69.2398,69.318,10407.0
2023-11-27 15:00:00,70.96,70.97,70.91,70.95,17570.0,69.318,69.3277,69.2691,69.3082,17570.0
2023-11-27 15:05:00,70.95,70.98,70.94,70.96,11136.0,69.3082,69.3375,69.2984,69.318,11136.0
2023-11-27 15:10:00,70.95,71.0,70.95,70.97,15158.0,69.3082,69.357,69.3082,69.3277,15158.0
2023-11-27 15:15:00,70.97,71.05,70.95,71.04,13468.0,69.3277,69.4059,69.3082,69.3961,13468.0
2023-11-27 15:20:00,71.05,71.08,71.04,71.08,11947.0,69.4059,69.4352,69.3961,69.4352,11947.0
2023-11-27 15:25:00,71.08,71.08,71.0,71.03,21641.0,69.4352,69.4352,69.357,69.3863,21641.0
2023-11-27 15:30:00,71.03,71.04,70.98,71.02,19279.0,69.3863,69.3961,69.3375,69.3766,19279.0
2023-11-27 15:35:00,71.02,71.04,70.99,70.99,21186.0,69.3766,69.3961,69.3473,69.3473,21186.0
2023-11-27 15:40:00,70.99,71.0,70.96,70.98,23841.0,69.3473,69.357,69.318,69.3375,23841.0
2023-11-27 15:45:00,70.98,71.02,70.93,70.94,38283.0,69.3375,69.3766,69.2887,69.2984,38283.0
2023-11-27 15:50:00,70.94,70.99,70.83,70.85,81760.0,69.2984,69.3473,69.191,69.2105,81760.0
2023-11-27 15:55:00,70.86,70.87,70.76,70.76,277354.0,69.2203,69.2301,69.1226,69.1226,277354.0
2023-11-28 09:30:00,70.7,71.08,70.7,70.93,61305.0,69.064,69.4352,69.064,69.2887,61305.0
2023-11-28 09:35:00,70.95,71.08,70.92,71.06,14131.0,69.3082,69.4352,69.2789,69.4157,14131.0
2023-11-28 09:40:00,71.05,71.05,70.83,70.83,19618.0,69.4059,69.4059,69.191,69.191,19618.0
2023-11-28 09:45:00,70.83,70.86,70.78,70.83,20427.0,69.191,69.2203,69.1421,69.191,20427.0
2023-11-28 09:50:00,70.8,70.82,70.76,70.81,14284.0,69.1617,69.1812,69.1226,69.1714,14284.0
2023-11-28 09:55:00,70.81,70.82,70.74,70.76,14190.0,69.1714,69.1812,69.1031,69.1226,14190.0
2023-11-28 10:00:00,70.76,70.91,70.76,70.87,16600.0,69.1226,69.2691,69.1226,69.2301,16600.0
2023-11-28 10:05:00,70.9,70.91,70.87,70.89,13193.0,69.2594,69.2691,69.2301,69.2496,13193.0
2023-11-28 10:10:00,70.89,71.05,70.87,71.03,12823.0,69.2496,69.4059,69.2301,69.3863,12823.0
2023-11-28 10:15:00,71.05,71.11,71.02,71.07,19004.0,69.4059,69.4645,69.3766,69.4254,19004.0
2023-11-28 10:20:00,71.07,71.16,71.07,71.11,11431.0,69.4254,69.5133,69.4254,69.4645,11431.0
2023-11-28 10:25:00,71.12,71.15,71.1,71.13,10233.0,69.4743,69.5036,69.4547,69.484,10233.0
2023-11-28 10:30:00,71.12,71.18,71.11,71.13,16809.0,69.4743,69.5329,69.4645,69.484,16809.0
2023-11-28 10:35:00,71.12,71.18,71.06,71.18,13005.0,69.4743,69.5329,69.4157,69.5329,13005.0
2023-11-28 10:40:00,71.19,71.35,71.19,71.35,14313.0,69.5426,69.6989,69.5426,69.6989,14313.0
2023-11-28 10:45:00,71.34,71.34,71.24,71.25,10825.0,69.6892,69.6892,69.5915,69.6013,10825.0
2023-11-28 10:50:00,71.23,71.29,71.23,71.27,9150.0,69.5817,69.6403,69.5817,69.6208,9150.0
2023-11-28 10:55:00,71.27,71.27,71.2,71.25,9040.0,69.6208,69.6208,69.5524,69.6013,9040.0
2023-11-28 11:00:00,71.25,71.27,71.22,71.26,11151.0,69.6013,69.6208,69.572,69.611,11151.0
2023-11-28 11:05:00,71.26,71.26,71.17,71.17,12614.0,69.611,69.611,69.5231,69.5231,12614.0
2023-11-28 11:10:00,71.17,71.21,71.14,71.19,8967.0,69.5231,69.5622,69.4938,69.5426,8967.0
2023-11-28 11:15:00,71.2,71.25,71.2,71.22,8800.0,69.5524,69.6013,69.5524,69.572,8800.0
2023-11-28 11:20:00,71.21,71.29,71.2,71.29,9007.0,69.5622,69.6403,69.5524,69.6403,9007.0
2023-11-28 11:25:00,71.28,71.32,71.27,71.29,8302.0,69.6306,69.6696,69.6208,69.6403,8302.0
2023-11-28 11:30:00,71.3,71.39,71.29,71.38,21723.0,69.6501,69.738,69.6403,69.7282,21723.0
2023-11-28 11:35:00,71.38,71.44,71.37,71.44,14571.0,69.7282,69.7869,69.7185,69.7869,14571.0
2023-11-28 11:40:00,71.44,71.44,71.41,71.44,12693.0,69.7869,69.7869,69.7576,69.7869,12693.0
2023-11-28 11:45:00,71.44,71.49,71.43,71.48,15744.0,69.7869,69.8357,69.7771,69.8259,15744.0
2023-11-28 11:50:00,71.48,71.48,71.41,71.42,10976.0,69.8259,69.8259,69.7576,69.7673,10976.0
2023-11-28 11:55:00,71.42,71.46,71.42,71.45,10189.0,69.7673,69.8064,69.7673,69.7966,10189.0
2023-11-28 12:00:00,71.46,71.5,71.45,71.48,14064.0,69.8064,69.8455,69.7966,69.8259,14064.0
2023-11-28 12:05:00,71.48,71.49,71.41,71.43,10878.0,69.8259,69.8357,69.7576,69.7771,10878.0
2023-11-28 12:10:00,71.43,71.44,71.35,71.36,10853.0,69.7771,69.7869,69.6989,69.7087,10853.0
2023-11-28 12:15:00,71.37,71.41,71.34,71.34,8163.0,69.7185,69.7576,69.6892,69.6892,8163.0
2023-11-28 12:20:00,71.34,71.38,71.31,71.38,8651.0,69.6892,69.7282,69.6599,69.7282,8651.0
2023-11-28 12:25:00,71.37,71.41,71.35,71.39,9001.0,69.7185,69.7576,69.6989,69.738,9001.0
2023-11-28 12:30:00,71.38,71.38,71.3,71.36,4828.0,69.7282,69.7282,69.6501,69.7087,4828.0
2023-11-28 12:35:00,71.35,71.39,71.32,71.38,11291.0,69.6989,69.738,69.6696,69.7282,11291.0
2023-11-28 12:40:00,71.38,71.39,71.36,71.38,4754.0,69.7282,69.738,69.7087,69.7282,4754.0
2023-11-28 12:45:00,71.39,71.39,71.36,71.37,6444.0,69.738,69.738,69.7087,69.7185,6444.0
2023-11-28 12:50:00,71.37,71.38,71.32,71.38,12239.0,69.7185,69.7282,69.6696,69.7282,12239.0
2023-11-28 12:55:00,71.39,71.39,71.33,71.33,7268.0,69.738,69.738,69.6794,69.6794,7268.0
2023-11-28 13:00:00,71.33,71.33,71.16,71.24,11339.0,69.6794,69.6794,69.5133,69.5915,11339.0
2023-11-28 13:05:00,71.23,71.28,71.22,71.27,7751.0,69.5817,69.6306,69.572,69.6208,7751.0
2023-11-28 13:10:00,71.26,71.26,71.21,71.21,7677.0,69.611,69.611,69.5622,69.5622,7677.0
2023-11-28 13:15:00,71.22,71.24,71.18,71.23,7129.0,69.572,69.5915,69.5329,69.5817,7129.0
2023-11-28 13:20:00,71.24,71.25,71.18,71.2,9022.0,69.5915,69.6013,69.5329,69.5524,9022.0
2023-11-28 13:25:00,71.2,71.3,71.19,71.29,12001.0,69.5524,69.6501,69.5426,69.6403,12001.0
2023-11-28 13:30:00,71.28,71.28,71.22,71.25,6962.0,69.6306,69.6306,69.572,69.6013,6962.0
2023-11-28 13:35:00,71.24,71.26,71.22,71.23,5862.0,69.5915,69.611,69.572,69.5817,5862.0
2023-11-28 13:40:00,71.24,71.29,71.22,71.27,8440.0,69.5915,69.6403,69.572,69.6208,8440.0
2023-11-28 13:45:00,71.28,71.28,71.24,71.26,9536.0,69.6306,69.6306,69.5915,69.611,9536.0
2023-11-28 13:50:00,71.26,71.31,71.26,71.28,7312.0,69.611,69.6599,69.611,69.6306,7312.0
2023-11-28 13:55:00,71.28,71.28,71.23,71.24,7526.0,69.6306,69.6306,69.5817,69.5915,7526.0
2023-11-28 14:00:00,71.25,71.29,71.24,71.27,8799.0,69.6013,69.6403,69.5915,69.6208,8799.0
2023-11-28 14:05:00,71.27,71.29,71.25,71.26,9757.0,69.6208,69.6403,69.6013,69.611,9757.0
2023-11-28 14:10:00,71.27,71.35,71.27,71.3,14334.0,69.6208,69.6989,69.6208,69.6501,14334.0
2023-11-28 14:15:00,71.3,71.35,71.3,71.34,7305.0,69.6501,69.6989,69.6501,69.6892,7305.0
2023-11-28 14:20:00,71.34,71.35,71.28,71.29,10242.0,69.6892,69.6989,69.6306,69.6403,10242.0
2023-11-28 14:25:00,71.29,71.32,71.28,71.28,8828.0,69.6403,69.6696,69.6306,69.6306,8828.0
2023-11-28 14:30:00,71.27,71.27,71.22,71.25,5482.0,69.6208,69.6208,69.572,69.6013,5482.0
2023-11-28 14:35:00,71.26,71.33,71.26,71.32,7979.0,69.611,69.6794,69.611,69.6696,7979.0
2023-11-28 14:40:00,71.32,71.37,71.31,71.34,8472.0,69.6696,69.7185,69.6599,69.6892,8472.0
2023-11-28 14:45:00,71.36,71.37,71.34,71.37,6735.0,69.7087,69.7185,69.6892,69.7185,6735.0
2023-11-28 14:50:00,71.37,71.41,71.36,71.41,8105.0,69.7185,69.7576,69.7087,69.7576,8105.0
2023-11-28 14:55:00,71.42,71.42,71.39,71.41,6847.0,69.7673,69.7673,69.738,69.7576,6847.0
2023-11-28 15:00:00,71.4,71.4,71.36,71.39,7300.0,69.7478,69.7478,69.7087,69.738,7300.0
2023-11-28 15:05:00,71.39,71.41,71.37,71.38,11399.0,69.738,69.7576,69.7185,69.7282,11399.0
2023-11-28 15:10:00,71.39,71.41,71.36,71.38,10098.0,69.738,69.7576,69.7087,69.7282,10098.0
2023-11-28 15:15:00,71.38,71.38,71.34,71.36,11924.0,69.7282,69.7282,69.6892,69.7087,11924.0
2023-11-28 15:20:00,71.35,71.39,71.29,71.38,18409.0,69.6989,69.738,69.6403,69.7282,18409.0
2023-11-28 15:25:00,71.37,71.39,71.35,71.39,8038.0,69.7185,69.738,69.6989,69.738,8038.0
2023-11-28 15:30:00,71.38,71.41,71.37,71.39,21449.0,69.7282,69.7576,69.7185,69.738,21449.0
2023-11-28 15:35:00,71.38,71.4,71.35,71.36,14631.0,69.7282,69.7478,69.6989,69.7087,14631.0
2023-11-28 15:40:00,71.36,71.39,71.33,71.38,27799.0,69.7087,69.738,69.6794,69.7282,27799.0
2023-11-28 15:45:00,71.38,71.48,71.37,71.47,19909.0,69.7282,69.8259,69.7185,69.8162,19909.0
2023-11-28 15:50:00,71.49,71.52,71.35,71.35,64294.0,69.8357,69.865,69.6989,69.6989,64294.0
2023-11-28 15:55:00,71.35,71.41,71.29,71.31,157224.0,69.6989,69.7576,69.6403,69.6599,157224.0
2023-11-29 09:30:00,71.6,71.8,71.44,71.58,79702.0,69.9432,70.1385,69.7869,69.9236,79702.0
2023-11-29 09:35:00,71.56,71.56,71.25,71.36,41486.0,69.9041,69.9041,69.6013,69.7087,41486.0
2023-11-29 09:40:00,71.36,71.43,71.26,71.36,14699.0,69.7087,69.7771,69.611,69.7087,14699.0
2023-11-29 09:45:00,71.37,71.4,71.17,71.23,19509.0,69.7185,69.7478,69.5231,69.5817,19509.0
2023-11-29 09:50:00,71.26,71.26,71.11,71.17,10307.0,69.611,69.611,69.4645,69.5231,10307.0
2023-11-29 09:55:00,71.16,71.16,70.91,70.93,47935.0,69.5133,69.5133,69.2691,69.2887,47935.0
2023-11-29 10:00:00,70.94,70.99,70.72,70.81,32746.0,69.2984,69.3473,69.0835,69.1714,32746.0
2023-11-29 10:05:00,70.81,70.84,70.5,70.56,39152.0,69.1714,69.2007,68.8686,68.9272,39152.0
2023-11-29 10:10:00,70.58,70.64,70.54,70.62,35094.0,68.9468,69.0054,68.9077,68.9858,35094.0
2023-11-29 10:15:00,70.61,70.67,70.57,70.59,30882.0,68.9761,69.0347,68.937,68.9565,30882.0
2023-11-29 10:20:00,70.56,70.65,70.53,70.57,32721.0,68.9272,69.0151,68.8979,68.937,32721.0
2023-11-29 10:25:00,70.58,70.66,70.55,70.62,22308.0,68.9468,69.0249,68.9175,68.9858,22308.0
2023-11-29 10:30:00,70.63,70.72,70.6,70.69,19882.0,68.9956,69.0835,68.9663,69.0542,19882.0
2023-11-29 10:35:00,70.69,70.7,70.53,70.57,52915.0,69.0542,69.064,68.8979,68.937,52915.0
2023-11-29 10:40:00,70.58,70.65,70.58,70.64,23603.0,68.9468,69.0151,68.9468,69.0054,23603.0
2023-11-29 10:45:00,70.66,70.7,70.64,70.67,34536.0,69.0249,69.064,69.0054,69.0347,34536.0
2023-11-29 10:50:00,70.67,70.81,70.67,70.81,20135.0,69.0347,69.1714,69.0347,69.1714,20135.0
2023-11-29 10:55:00,70.8,70.88,70.8,70.85,14327.0,69.1617,69.2398,69.1617,69.2105,14327.0
2023-11-29 11:00:00,70.84,70.9,70.8,70.87,14008.0,69.2007,69.2594,69.1617,69.2301,14008.0
2023-11-29 11:05:00,70.86,70.87,70.78,70.81,11653.0,69.2203,69.2301,69.1421,69.1714,11653.0
2023-11-29 11:10:00,70.81,70.84,70.74,70.77,13124.0,69.1714,69.2007,69.1031,69.1324,13124.0
2023-11-29 11:15:00,70.77,70.79,70.66,70.72,15059.0,69.1324,69.1519,69.0249,69.0835,15059.0
2023-11-29 11:20:00,70.73,70.76,70.67,70.74,13567.0,69.0933,69.1226,69.0347,69.1031,13567.0
2023-11-29 11:25:00,70.74,70.8,70.73,70.78,9457.0,69.1031,69.1617,69.0933,69.1421,9457.0
2023-11-29 11:30:00,70.76,70.78,70.69,70.73,11929.0,69.1226,69.1421,69.0542,69.0933,11929.0
2023-11-29 11:35:00,70.75,70.78,70.71,70.73,10955.0,69.1128,69.1421,69.0738,69.0933,10955.0
2023-11-29 11:40:00,70.73,70.78,70.73,70.73,6421.0,69.0933,69.1421,69.0933,69.0933,6421.0
2023-11-29 11:45:00,70.73,70.79,70.71,70.78,20830.0,69.0933,69.1519,69.0738,69.1421,20830.0
2023-11-29 11:50:00,70.78,70.79,70.74,70.79,11431.0,69.1421,69.1519,69.1031,69.1519,11431.0
2023-11-29 11:55:00,70.78,70.8,70.74,70.74,8404.0,69.1421,69.1617,69.1031,69.1031,8404.0
2023-11-29 12:00:00,70.74,70.75,70.71,70.71,10905.0,69.1031,69.1128,69.0738,69.0738,10905.0
2023-11-29 12:05:00,70.71,70.74,70.68,70.69,14178.0,69.0738,69.1031,69.0444,69.0542,14178.0
2023-11-29 12:10:00,70.71,70.72,70.67,70.67,8374.0,69.0738,69.0835,69.0347,69.0347,8374.0
2023-11-29 12:15:00,70.67,70.67,70.56,70.56,13649.0,69.0347,69.0347,68.9272,68.9272,13649.0
2023-11-29 12:20:00,70.57,70.59,70.52,70.53,12359.0,68.937,68.9565,68.8881,68.8979,12359.0
2023-11-29 12:25:00,70.51,70.51,70.45,70.49,22654.0,68.8784,68.8784,68.8198,68.8588,22654.0
2023-11-29 12:30:00,70.49,70.49,70.42,70.46,29234.0,68.8588,68.8588,68.7905,68.8295,29234.0
2023-11-29 12:35:00,70.45,70.46,70.37,70.38,22060.0,68.8198,68.8295,68.7416,68.7514,22060.0
2023-11-29 12:40:00,70.37,70.41,70.32,70.33,29944.0,68.7416,68.7807,68.6928,68.7025,29944.0
2023-11-29 12:45:00,70.32,70.35,70.3,70.34,27938.0,68.6928,68.7221,68.6732,68.7123,27938.0
2023-11-29 12:50:00,70.34,70.48,70.31,70.45,18695.0,68.7123,68.8491,68.683,68.8198,18695.0
2023-11-29 12:55:00,70.46,70.47,70.41,70.45,9652.0,68.8295,68.8393,68.7807,68.8198,9652.0
2023-11-29 13:00:00,70.45,70.46,70.38,70.39,14402.0,68.8198,68.8295,68.7514,68.7612,14402.0
2023-11-29 13:05:00,70.39,70.4,70.32,70.36,12310.0,68.7612,68.7709,68.6928,68.7319,12310.0
2023-11-29 13:10:00,70.35,70.35,70.27,70.28,13411.0,68.7221,68.7221,68.6439,68.6537,13411.0
2023-11-29 13:15:00,70.28,70.29,70.24,70.24,12636.0,68.6537,68.6635,68.6146,68.6146,12636.0
2023-11-29 13:20:00,70.23,70.27,70.23,70.26,14277.0,68.6049,68.6439,68.6049,68.6342,14277.0
2023-11-29 13:25:00,70.25,70.32,70.25,70.3,11783.0,68.6244,68.6928,68.6244,68.6732,11783.0
2023-11-29 13:30:00,70.3,70.32,70.25,70.27,14958.0,68.6732,68.6928,68.6244,68.6439,14958.0
2023-11-29 13:35:00,70.27,70.29,70.23,70.27,16947.0,68.6439,68.6635,68.6049,68.6439,16947.0
2023-11-29 13:40:00,70.28,70.29,70.23,70.26,13672.0,68.6537,68.6635,68.6049,68.6342,13672.0
2023-11-29 13:45:00,70.26,70.28,70.25,70.27,12758.0,68.6342,68.6537,68.6244,68.6439,12758.0
2023-11-29 13:50:00,70.26,70.3,70.26,70.26,10383.0,68.6342,68.6732,68.6342,68.6342,10383.0
2023-11-29 13:55:00,70.26,70.32,70.23,70.3,12770.0,68.6342,68.6928,68.6049,68.6732,12770.0
2023-11-29 14:00:00,70.3,70.33,70.27,70.27,14361.0,68.6732,68.7025,68.6439,68.6439,14361.0
2023-11-29 14:05:00,70.28,70.3,70.25,70.26,11965.0,68.6537,68.6732,68.6244,68.6342,11965.0
2023-11-29 14:10:00,70.26,70.27,70.15,70.17,27820.0,68.6342,68.6439,68.5267,68.5462,27820.0
2023-11-29 14:15:00,70.18,70.18,70.11,70.13,22649.0,68.556,68.556,68.4876,68.5072,22649.0
2023-11-29 14:20:00,70.13,70.15,70.1,70.1,11986.0,68.5072,68.5267,68.4779,68.4779,11986.0
2023-11-29 14:25:00,70.1,70.13,70.07,70.09,21827.0,68.4779,68.5072,68.4486,68.4681,21827.0
2023-11-29 14:30:00,70.09,70.09,70.03,70.08,17420.0,68.4681,68.4681,68.4095,68.4583,17420.0
2023-11-29 14:35:00,70.08,70.11,70.01,70.03,17847.0,68.4583,68.4876,68.39,68.4095,17847.0
2023-11-29 14:40:00,70.02,70.06,70.0,70.05,13674.0,68.3997,68.4388,68.3802,68.429,13674.0
2023-11-29 14:45:00,70.05,70.11,70.02,70.09,15485.0,68.429,68.4876,68.3997,68.4681,15485.0
2023-11-29 14:50:00,70.09,70.11,70.07,70.08,15779.0,68.4681,68.4876,68.4486,68.4583,15779.0
2023-11-29 14:55:00,70.07,70.13,70.07,70.13,17942.0,68.4486,68.5072,68.4486,68.5072,17942.0
2023-11-29 15:00:00,70.13,70.23,70.13,70.16,28852.0,68.5072,68.6049,68.5072,68.5365,28852.0
2023-11-29 15:05:00,70.16,70.21,70.13,70.2,25651.0,68.5365,68.5853,68.5072,68.5756,25651.0
2023-11-29 15:10:00,70.2,70.25,70.18,70.22,21009.0,68.5756,68.6244,68.556,68.5951,21009.0
2023-11-29 15:15:00,70.22,70.25,70.19,70.23,23233.0,68.5951,68.6244,68.5658,68.6049,23233.0
2023-11-29 15:20:00,70.23,70.23,70.15,70.15,32481.0,68.6049,68.6049,68.5267,68.5267,32481.0
2023-11-29 15:25:00,70.16,70.16,70.09,70.09,27213.0,68.5365,68.5365,68.4681,68.4681,27213.0
2023-11-29 15:30:00,70.09,70.12,70.05,70.06,35186.0,68.4681,68.4974,68.429,68.4388,35186.0
2023-11-29 15:35:00,70.05,70.07,70.0,70.01,36502.0,68.429,68.4486,68.3802,68.39,36502.0
2023-11-29 15:40:00,70.0,70.01,69.89,70.01,37881.0,68.3802,68.39,68.2727,68.39,37881.0
2023-11-29 15:45:00,70.01,70.13,70.0,70.09,51753.0,68.39,68.5072,68.3802,68.4681,51753.0
2023-11-29 15:50:00,70.09,70.12,70.03,70.08,98483.0,68.4681,68.4974,68.4095,68.4583,98483.0
2023-11-29 15:55:00,70.08,70.14,70.05,70.13,212721.0,68.4583,68.5169,68.429,68.5072,212721.0
2023-11-30 09:30:00,70.39,70.49,70.15,70.31,57296.0,68.7612,68.8588,68.5267,68.683,57296.0
2023-11-30 09:35:00,70.28,70.34,70.21,70.22,16946.0,68.6537,68.7123,68.5853,68.5951,16946.0
2023-11-30 09:40:00,70.22,70.25,69.98,70.13,44949.0,68.5951,68.6244,68.3606,68.5072,44949.0
2023-11-30 09:45:00,70.12,70.18,70.05,70.13,36791.0,68.4974,68.556,68.429,68.5072,36791.0
2023-11-30 09:50:00,70.14,70.16,70.03,70.09,25380.0,68.5169,68.5365,68.4095,68.4681,25380.0
2023-11-30 09:55:00,70.09,70.12,69.97,70.1,17115.0,68.4681,68.4974,68.3509,68.4779,17115.0
2023-11-30 10:00:00,70.11,70.12,69.96,70.02,9295.0,68.4876,68.4974,68.3411,68.3997,9295.0
2023-11-30 10:05:00,70.03,70.16,70.01,70.15,14577.0,68.4095,68.5365,68.39,68.5267,14577.0
2023-11-30 10:10:00,70.13,70.16,70.05,70.16,14849.0,68.5072,68.5365,68.429,68.5365,14849.0
2023-11-30 10:15:00,70.17,70.21,70.13,70.16,12971.0,68.5462,68.5853,68.5072,68.5365,12971.0
2023-11-30 10:20:00,70.16,70.17,70.12,70.12,6687.0,68.5365,68.5462,68.4974,68.4974,6687.0
2023-11-30 10:25:00,70.11,70.11,70.05,70.05,9220.0,68.4876,68.4876,68.429,68.429,9220.0
2023-11-30 10:30:00,70.04,70.09,70.0,70.09,18218.0,68.4193,68.4681,68.3802,68.4681,18218.0
2023-11-30 10:35:00,70.08,70.08,69.9,69.9,16927.0,68.4583,68.4583,68.2825,68.2825,16927.0
2023-11-30 10:40:00,69.9,69.9,69.8,69.88,23202.0,68.2825,68.2825,68.1848,68.263,23202.0
2023-11-30 10:45:00,69.87,69.92,69.87,69.89,16173.0,68.2532,68.302,68.2532,68.2727,16173.0
2023-11-30 10:50:00,69.89,69.95,69.88,69.95,26120.0,68.2727,68.3313,68.263,68.3313,26120.0
2023-11-30 10:55:00,69.96,70.09,69.96,70.08,25101.0,68.3411,68.4681,68.3411,68.4583,25101.0
2023-11-30 11:00:00,70.08,70.15,69.95,69.97,26235.0,68.4583,68.5267,68.3313,68.3509,26235.0
2023-11-30 11:05:00,69.96,70.02,69.92,69.92,18225.0,68.3411,68.3997,68.302,68.302,18225.0
2023-11-30 11:10:00,69.91,69.96,69.89,69.95,23709.0,68.2923,68.3411,68.2727,68.3313,23709.0
2023-11-30 11:15:00,69.96,70.0,69.95,69.96,13793.0,68.3411,68.3802,68.3313,68.3411,13793.0
2023-11-30 11:20:00,69.97,70.1,69.95,70.08,24665.0,68.3509,68.4779,68.3313,68.4583,24665.0
2023-11-30 11:25:00,70.11,70.16,70.07,70.08,10036.0,68.4876,68.5365,68.4486,68.4583,10036.0
2023-11-30 11:30:00,70.08,70.11,70.03,70.04,14637.0,68.4583,68.4876,68.4095,68.4193,14637.0
2023-11-30 11:35:00,70.05,70.13,70.05,70.13,8084.0,68.429,68.5072,68.429,68.5072,8084.0
2023-11-30 11:40:00,70.13,70.13,70.02,70.05,24587.0,68.5072,68.5072,68.3997,68.429,24587.0
2023-11-30 11:45:00,70.04,70.08,70.01,70.08,15023.0,68.4193,68.4583,68.39,68.4583,15023.0
2023-11-30 11:50:00,70.09,70.12,70.06,70.08,12763.0,68.4681,68.4974,68.4388,68.4583,12763.0
2023-11-30 11:55:00,70.08,70.09,69.98,70.0,17025.0,68.4583,68.4681,68.3606,68.3802,17025.0
2023-11-30 12:00:00,70.01,70.09,69.98,70.05,10193.0,68.39,68.4681,68.3606,68.429,10193.0
2023-11-30 12:05:00,70.04,70.06,70.02,70.05,13108.0,68.4193,68.4388,68.3997,68.429,13108.0
2023-11-30 12:10:00,70.06,70.06,69.98,69.98,13552.0,68.4388,68.4388,68.3606,68.3606,13552.0
2023-11-30 12:15:00,69.98,69.99,69.94,69.97,11198.0,68.3606,68.3704,68.3216,68.3509,11198.0
2023-11-30 12:20:00,69.95,69.95,69.88,69.89,9063.0,68.3313,68.3313,68.263,68.2727,9063.0
2023-11-30 12:25:00,69.88,69.88,69.83,69.88,10025.0,68.263,68.263,68.2141,68.263,10025.0
2023-11-30 12:30:00,69.88,69.93,69.85,69.87,8245.0,68.263,68.3118,68.2337,68.2532,8245.0
2023-11-30 12:35:00,69.87,69.9,69.85,69.85,11353.0,68.2532,68.2825,68.2337,68.2337,11353.0
2023-11-30 12:40:00,69.86,69.96,69.85,69.95,12275.0,68.2434,68.3411,68.2337,68.3313,12275.0
2023-11-30 12:45:00,69.94,69.94,69.86,69.88,27770.0,68.3216,68.3216,68.2434,68.263,27770.0
2023-11-30 12:50:00,69.88,69.91,69.87,69.88,14788.0,68.263,68.2923,68.2532,68.263,14788.0
2023-11-30 12:55:00,69.88,69.89,69.84,69.86,10556.0,68.263,68.2727,68.2239,68.2434,10556.0
2023-11-30 13:00:00,69.85,69.87,69.82,69.86,9656.0,68.2337,68.2532,68.2043,68.2434,9656.0
2023-11-30 13:05:00,69.84,69.86,69.83,69.85,10901.0,68.2239,68.2434,68.2141,68.2337,10901.0
2023-11-30 13:10:00,69.87,69.9,69.86,69.89,10070.0,68.2532,68.2825,68.2434,68.2727,10070.0
2023-11-30 13:15:00,69.9,70.02,69.89,70.01,12223.0,68.2825,68.3997,68.2727,68.39,12223.0
2023-11-30 13:20:00,70.01,70.04,70.0,70.02,11833.0,68.39,68.4193,68.3802,68.3997,11833.0
2023-11-30 13:25:00,70.03,70.09,70.02,70.05,12183.0,68.4095,68.4681,68.3997,68.429,12183.0
2023-11-30 13:30:00,70.05,70.08,70.01,70.07,10659.0,68.429,68.4583,68.39,68.4486,10659.0
2023-11-30 13:35:00,70.07,70.09,70.06,70.08,14065.0,68.4486,68.4681,68.4388,68.4583,14065.0
2023-11-30 13:40:00,70.09,70.15,70.07,70.09,17377.0,68.4681,68.5267,68.4486,68.4681,17377.0
2023-11-30 13:45:00,70.11,70.13,70.08,70.11,10600.0,68.4876,68.5072,68.4583,68.4876,10600.0
2023-11-30 13:50:00,70.12,70.12,70.04,70.06,13458.0,68.4974,68.4974,68.4193,68.4388,13458.0
2023-11-30 13:55:00,70.06,70.11,70.05,70.11,10627.0,68.4388,68.4876,68.429,68.4876,10627.0
2023-11-30 14:00:00,70.11,70.13,70.08,70.11,12724.0,68.4876,68.5072,68.4583,68.4876,12724.0
2023-11-30 14:05:00,70.11,70.18,70.11,70.17,9493.0,68.4876,68.556,68.4876,68.5462,9493.0
2023-11-30 14:10:00,70.18,70.27,70.18,70.25,25742.0,68.556,68.6439,68.556,68.6244,25742.0
2023-11-30 14:15:00,70.26,70.29,70.24,70.27,15241.0,68.6342,68.6635,68.6146,68.6439,15241.0
2023-11-30 14:20:00,70.27,70.29,70.25,70.28,8582.0,68.6439,68.6635,68.6244,68.6537,8582.0
2023-11-30 14:25:00,70.28,70.28,70.25,70.26,8737.0,68.6537,68.6537,68.6244,68.6342,8737.0
2023-11-30 14:30:00,70.26,70.28,70.23,70.28,13722.0,68.6342,68.6537,68.6049,68.6537,13722.0
2023-11-30 14:35:00,70.28,70.36,70.28,70.33,14004.0,68.6537,68.7319,68.6537,68.7025,14004.0
2023-11-30 14:40:00,70.33,70.41,70.33,70.4,11769.0,68.7025,68.7807,68.7025,68.7709,11769.0
2023-11-30 14:45:00,70.43,70.43,70.38,70.38,11285.0,68.8002,68.8002,68.7514,68.7514,11285.0
2023-11-30 14:50:00,70.39,70.42,70.37,70.42,15694.0,68.7612,68.7905,68.7416,68.7905,15694.0
2023-11-30 14:55:00,70.42,70.51,70.4,70.5,12907.0,68.7905,68.8784,68.7709,68.8686,12907.0
2023-11-30 15:00:00,70.5,70.5,70.42,70.42,14706.0,68.8686,68.8686,68.7905,68.7905,14706.0
2023-11-30 15:05:00,70.42,70.44,70.4,70.4,15108.0,68.7905,68.81,68.7709,68.7709,15108.0
2023-11-30 15:10:00,70.4,70.46,70.39,70.4,15967.0,68.7709,68.8295,68.7612,68.7709,15967.0
2023-11-30 15:15:00,70.4,70.41,70.32,70.34,19913.0,68.7709,68.7807,68.6928,68.7123,19913.0
2023-11-30 15:20:00,70.34,70.34,70.21,70.26,22872.0,68.7123,68.7123,68.5853,68.6342,22872.0
2023-11-30 15:25:00,70.26,70.32,70.25,70.28,24220.0,68.6342,68.6928,68.6244,68.6537,24220.0
2023-11-30 15:30:00,70.28,70.3,70.23,70.26,42677.0,68.6537,68.6732,68.6049,68.6342,42677.0
2023-11-30 15:35:00,70.27,70.3,70.19,70.23,41286.0,68.6439,68.6732,68.5658,68.6049,41286.0
2023-11-30 15:40:00,70.23,70.3,70.21,70.29,40843.0,68.6049,68.6732,68.5853,68.6635,40843.0
2023-11-30 15:45:00,70.28,70.29,70.15,70.16,67900.0,68.6537,68.6635,68.5267,68.5365,67900.0
2023-11-30 15:50:00,70.16,70.52,70.16,70.42,192829.0,68.5365,68.8881,68.5365,68.7905,192829.0
2023-11-30 15:55:00,70.27,70.44,70.27,70.39,381202.0,68.6439,68.81,68.6439,68.7612,381202.0
2023-12-01 09:30:00,70.33,70.35,70.18,70.24,40824.0,68.7025,68.7221,68.556,68.6146,40824.0
2023-12-01 09:35:00,70.22,70.26,70.1,70.1,9483.0,68.5951,68.6342,68.4779,68.4779,9483.0
2023-12-01 09:40:00,70.1,70.3,70.1,70.24,9960.0,68.4779,68.6732,68.4779,68.6146,9960.0
2023-12-01 09:45:00,70.27,70.29,70.22,70.25,6745.0,68.6439,68.6635,68.5951,68.6244,6745.0
2023-12-01 09:50:00,70.24,70.24,70.08,70.09,12217.0,68.6146,68.6146,68.4583,68.4681,12217.0
2023-12-01 09:55:00,70.08,70.2,70.08,70.17,19859.0,68.4583,68.5756,68.4583,68.5462,19859.0
2023-12-01 10:00:00,70.2,70.3,70.12,70.29,16061.0,68.5756,68.6732,68.4974,68.6635,16061.0
2023-12-01 10:05:00,70.29,70.46,70.28,70.46,17246.0,68.6635,68.8295,68.6537,68.8295,17246.0
2023-12-01 10:10:00,70.43,70.43,70.23,70.25,14497.0,68.8002,68.8002,68.6049,68.6244,14497.0
2023-12-01 10:15:00,70.24,70.26,70.17,70.24,17412.0,68.6146,68.6342,68.5462,68.6146,17412.0
2023-12-01 10:20:00,70.24,70.3,70.24,70.25,16725.0,68.6146,68.6732,68.6146,68.6244,16725.0
2023-12-01 10:25:00,70.25,70.25,70.16,70.21,14797.0,68.6244,68.6244,68.5365,68.5853,14797.0
2023-12-01 10:30:00,70.21,70.33,70.2,70.3,15266.0,68.5853,68.7025,68.5756,68.6732,15266.0
2023-12-01 10:35:00,70.32,70.39,70.32,70.34,16946.0,68.6928,68.7612,68.6928,68.7123,16946.0
2023-12-01 10:40:00,70.35,70.4,70.32,70.35,16494.0,68.7221,68.7709,68.6928,68.7221,16494.0
2023-12-01 10:45:00,70.35,70.39,70.29,70.32,10760.0,68.7221,68.7612,68.6635,68.6928,10760.0
2023-12-01 10:50:00,70.33,70.42,70.32,70.41,10325.0,68.7025,68.7905,68.6928,68.7807,10325.0
2023-12-01 10:55:00,70.42,70.5,70.41,70.5,13311.0,68.7905,68.8686,68.7807,68.8686,13311.0
2023-12-01 11:00:00,70.48,70.5,70.33,70.46,16265.0,68.8491,68.8686,68.7025,68.8295,16265.0
2023-12-01 11:05:00,70.45,70.5,70.37,70.49,10812.0,68.8198,68.8686,68.7416,68.8588,10812.0
2023-12-01 11:10:00,70.5,70.63,70.49,70.6,15389.0,68.8686,68.9956,68.8588,68.9663,15389.0
2023-12-01 11:15:00,70.6,70.65,70.5,70.55,11463.0,68.9663,69.0151,68.8686,68.9175,11463.0
2023-12-01 11:20:00,70.53,70.54,70.41,70.46,10445.0,68.8979,68.9077,68.7807,68.8295,10445.0
2023-12-01 11:25:00,70.48,70.56,70.47,70.56,8960.0,68.8491,68.9272,68.8393,68.9272,8960.0
2023-12-01 11:30:00,70.55,70.64,70.44,70.61,21179.0,68.9175,69.0054,68.81,68.9761,21179.0
2023-12-01 11:35:00,70.61,70.65,70.54,70.61,9277.0,68.9761,69.0151,68.9077,68.9761,9277.0
2023-12-01 11:40:00,70.6,70.8,70.6,70.8,21383.0,68.9663,69.1617,68.9663,69.1617,21383.0
2023-12-01 11:45:00,70.78,70.79,70.72,70.77,8196.0,69.1421,69.1519,69.0835,69.1324,8196.0
2023-12-01 11:50:00,70.77,70.86,70.73,70.79,15253.0,69.1324,69.2203,69.0933,69.1519,15253.0
2023-12-01 11:55:00,70.81,70.81,70.7,70.7,9525.0,69.1714,69.1714,69.064,69.064,9525.0
2023-12-01 12:00:00,70.7,70.74,70.61,70.68,27849.0,69.064,69.1031,68.9761,69.0444,27849.0
2023-12-01 12:05:00,70.68,70.73,70.67,70.71,8031.0,69.0444,69.0933,69.0347,69.0738,8031.0
2023-12-01 12:10:00,70.69,70.76,70.69,70.73,8342.0,69.0542,69.1226,69.0542,69.0933,8342.0
2023-12-01 12:15:00,70.73,70.73,70.65,70.67,12142.0,69.0933,69.0933,69.0151,69.0347,12142.0
2023-12-01 12:20:00,70.67,70.72,70.67,70.7,7662.0,69.0347,69.0835,69.0347,69.064,7662.0
2023-12-01 12:25:00,70.7,70.78,70.7,70.77,8908.0,69.064,69.1421,69.064,69.1324,8908.0
2023-12-01 12:30:00,70.76,70.79,70.72,70.72,7661.0,69.1226,69.1519,69.0835,69.0835,7661.0
2023-12-01 12:35:00,70.72,70.78,70.7,70.73,9240.0,69.0835,69.1421,69.064,69.0933,9240.0
2023-12-01 12:40:00,70.72,70.74,70.68,70.69,8800.0,69.0835,69.1031,69.0444,69.0542,8800.0
2023-12-01 12:45:00,70.68,70.71,70.65,70.69,11126.0,69.0444,69.0738,69.0151,69.0542,11126.0
2023-12-01 12:50:00,70.69,70.75,70.66,70.73,14315.0,69.0542,69.1128,69.0249,69.0933,14315.0
2023-12-01 12:55:00,70.73,70.76,70.7,70.75,6434.0,69.0933,69.1226,69.064,69.1128,6434.0
2023-12-01 13:00:00,70.75,70.79,70.72,70.72,7126.0,69.1128,69.1519,69.0835,69.0835,7126.0
2023-12-01 13:05:00,70.73,70.75,70.68,70.72,8370.0,69.0933,69.1128,69.0444,69.0835,8370.0
2023-12-01 13:10:00,70.7,70.71,70.62,70.63,7693.0,69.064,69.0738,68.9858,68.9956,7693.0
2023-12-01 13:15:00,70.63,70.65,70.59,70.63,7980.0,68.9956,69.0151,68.9565,68.9956,7980.0
2023-12-01 13:20:00,70.64,70.66,70.6,70.66,6145.0,69.0054,69.0249,68.9663,69.0249,6145.0
2023-12-01 13:25:00,70.67,70.67,70.63,70.63,8032.0,69.0347,69.0347,68.9956,68.9956,8032.0
2023-12-01 13:30:00,70.62,70.62,70.55,70.61,9341.0,68.9858,68.9858,68.9175,68.9761,9341.0
2023-12-01 13:35:00,70.6,70.63,70.58,70.59,7786.0,68.9663,68.9956,68.9468,68.9565,7786.0
2023-12-01 13:40:00,70.58,70.65,70.56,70.65,7740.0,68.9468,69.0151,68.9272,69.0151,7740.0
2023-12-01 13:45:00,70.64,70.65,70.6,70.61,5306.0,69.0054,69.0151,68.9663,68.9761,5306.0
2023-12-01 13:50:00,70.61,70.63,70.59,70.61,9482.0,68.9761,68.9956,68.9565,68.9761,9482.0
2023-12-01 13:55:00,70.62,70.64,70.61,70.61,5453.0,68.9858,69.0054,68.9761,68.9761,5453.0
2023-12-01 14:00:00,70.6,70.66,70.59,70.65,10437.0,68.9663,69.0249,68.9565,69.0151,10437.0
2023-12-01 14:05:00,70.65,70.67,70.6,70.61,8048.0,69.0151,69.0347,68.9663,68.9761,8048.0
2023-12-01 14:10:00,70.61,70.69,70.61,70.66,8064.0,68.9761,69.0542,68.9761,69.0249,8064.0
2023-12-01 14:15:00,70.64,70.68,70.63,70.65,12350.0,69.0054,69.0444,68.9956,69.0151,12350.0
2023-12-01 14:20:00,70.64,70.71,70.63,70.71,8873.0,69.0054,69.0738,68.9956,69.0738,8873.0
2023-12-01 14:25:00,70.71,70.71,70.65,70.7,10370.0,69.0738,69.0738,69.0151,69.064,10370.0
2023-12-01 14:30:00,70.7,70.73,70.69,70.72,9443.0,69.064,69.0933,69.0542,69.0835,9443.0
2023-12-01 14:35:00,70.72,70.73,70.67,70.69,9806.0,69.0835,69.0933,69.0347,69.0542,9806.0
2023-12-01 14:40:00,70.69,70.69,70.59,70.64,12203.0,69.0542,69.0542,68.9565,69.0054,12203.0
2023-12-01 14:45:00,70.63,70.66,70.62,70.64,10897.0,68.9956,69.0249,68.9858,69.0054,10897.0
2023-12-01 14:50:00,70.66,70.69,70.65,70.67,10269.0,69.0249,69.0542,69.0151,69.0347,10269.0
2023-12-01 14:55:00,70.66,70.7,70.65,70.7,11403.0,69.0249,69.064,69.0151,69.064,11403.0
2023-12-01 15:00:00,70.69,70.74,70.68,70.68,14193.0,69.0542,69.1031,69.0444,69.0444,14193.0
2023-12-01 15:05:00,70.69,70.7,70.62,70.7,16101.0,69.0542,69.064,68.9858,69.064,16101.0
2023-12-01 15:10:00,70.69,70.76,70.68,70.71,11736.0,69.0542,69.1226,69.0444,69.0738,11736.0
2023-12-01 15:15:00,70.7,70.74,70.68,70.73,14611.0,69.064,69.1031,69.0444,69.0933,14611.0
2023-12-01 15:20:00,70.72,70.75,70.69,70.73,15755.0,69.0835,69.1128,69.0542,69.0933,15755.0
2023-12-01 15:25:00,70.73,70.8,70.73,70.76,15548.0,69.0933,69.1617,69.0933,69.1226,15548.0
2023-12-01 15:30:00,70.76,70.82,70.76,70.81,24038.0,69.1226,69.1812,69.1226,69.1714,24038.0
2023-12-01 15:35:00,70.81,70.82,70.72,70.77,18507.0,69.1714,69.1812,69.0835,69.1324,18507.0
2023-12-01 15:40:00,70.75,70.81,70.75,70.78,30969.0,69.1128,69.1714,69.1128,69.1421,30969.0
2023-12-01 15:45:00,70.78,70.85,70.76,70.82,34260.0,69.1421,69.2105,69.1226,69.1812,34260.0
2023-12-01 15:50:00,70.82,70.87,70.72,70.72,68820.0,69.1812,69.2301,69.0835,69.0835,68820.0
2023-12-01 15:55:00,70.73,70.83,70.72,70.8,205144.0,69.0933,69.191,69.0835,69.1617,205144.0
2023-12-04 09:30:00,70.4,70.85,70.22,70.85,50575.0,68.7709,69.2105,68.5951,69.2105,50575.0
2023-12-04 09:35:00,70.86,70.96,70.78,70.87,17208.0,69.2203,69.318,69.1421,69.2301,17208.0
2023-12-04 09:40:00,70.88,70.92,70.76,70.92,13478.0,69.2398,69.2789,69.1226,69.2789,13478.0
2023-12-04 09:45:00,70.92,71.09,70.92,71.03,20359.0,69.2789,69.445,69.2789,69.3863,20359.0
2023-12-04 09:50:00,71.03,71.07,70.87,70.87,55816.0,69.3863,69.4254,69.2301,69.2301,55816.0
2023-12-04 09:55:00,70.86,70.88,70.77,70.77,7037.0,69.2203,69.2398,69.1324,69.1324,7037.0
2023-12-04 10:00:00,70.77,70.91,70.71,70.91,12054.0,69.1324,69.2691,69.0738,69.2691,12054.0
2023-12-04 10:05:00,70.91,71.07,70.85,71.07,9092.0,69.2691,69.4254,69.2105,69.4254,9092.0
2023-12-04 10:10:00,71.06,71.1,71.04,71.1,18715.0,69.4157,69.4547,69.3961,69.4547,18715.0
2023-12-04 10:15:00,71.11,71.11,71.01,71.08,14958.0,69.4645,69.4645,69.3668,69.4352,14958.0
2023-12-04 10:20:00,71.09,71.09,70.92,70.92,10384.0,69.445,69.445,69.2789,69.2789,10384.0
2023-12-04 10:25:00,70.92,70.95,70.88,70.95,11207.0,69.2789,69.3082,69.2398,69.3082,11207.0
2023-12-04 10:30:00,70.95,70.99,70.86,70.98,12296.0,69.3082,69.3473,69.2203,69.3375,12296.0
2023-12-04 10:35:00,70.97,71.02,70.93,71.0,11676.0,69.3277,69.3766,69.2887,69.357,11676.0
2023-12-04 10:40:00,71.01,71.04,70.98,71.02,10892.0,69.3668,69.3961,69.3375,69.3766,10892.0
2023-12-04 10:45:00,71.04,71.08,71.01,71.08,7799.0,69.3961,69.4352,69.3668,69.4352,7799.0
2023-12-04 10:50:00,71.06,71.06,70.91,70.95,10853.0,69.4157,69.4157,69.2691,69.3082,10853.0
2023-12-04 10:55:00,70.95,71.0,70.91,70.95,7042.0,69.3082,69.357,69.2691,69.3082,7042.0
2023-12-04 11:00:00,70.95,70.96,70.91,70.96,10398.0,69.3082,69.318,69.2691,69.318,10398.0
2023-12-04 11:05:00,70.94,70.98,70.92,70.98,7823.0,69.2984,69.3375,69.2789,69.3375,7823.0
2023-12-04 11:10:00,70.99,71.0,70.95,70.98,6571.0,69.3473,69.357,69.3082,69.3375,6571.0
2023-12-04 11:15:00,70.98,71.02,70.98,71.01,6592.0,69.3375,69.3766,69.3375,69.3668,6592.0
2023-12-04 11:20:00,71.02,71.08,71.02,71.05,11353.0,69.3766,69.4352,69.3766,69.4059,11353.0
2023-12-04 11:25:00,71.04,71.11,71.01,71.11,6466.0,69.3961,69.4645,69.3668,69.4645,6466.0
2023-12-04 11:30:00,71.1,71.1,71.04,71.04,7477.0,69.4547,69.4547,69.3961,69.3961,7477.0
2023-12-04 11:35:00,71.04,71.04,71.02,71.04,7805.0,69.3961,69.3961,69.3766,69.3961,7805.0
2023-12-04 11:40:00,71.05,71.11,71.04,71.1,10655.0,69.4059,69.4645,69.3961,69.4547,10655.0
2023-12-04 11:45:00,71.09,71.12,71.08,71.08,9991.0,69.445,69.4743,69.4352,69.4352,9991.0
2023-12-04 11:50:00,71.09,71.17,71.08,71.15,12409.0,69.445,69.5231,69.4352,69.5036,12409.0
2023-12-04 11:55:00,71.16,71.22,71.15,71.19,14276.0,69.5133,69.572,69.5036,69.5426,14276.0
2023-12-04 12:00:00,71.2,71.2,71.14,71.17,15141.0,69.5524,69.5524,69.4938,69.5231,15141.0
2023-12-04 12:05:00,71.17,71.21,71.16,71.2,13116.0,69.5231,69.5622,69.5133,69.5524,13116.0
2023-12-04 12:10:00,71.22,71.27,71.21,71.27,23161.0,69.572,69.6208,69.5622,69.6208,23161.0
2023-12-04 12:15:00,71.28,71.3,71.27,71.27,10022.0,69.6306,69.6501,69.6208,69.6208,10022.0
2023-12-04 12:20:00,71.28,71.34,71.28,71.31,7727.0,69.6306,69.6892,69.6306,69.6599,7727.0
2023-12-04 12:25:00,71.31,71.4,71.31,71.37,11801.0,69.6599,69.7478,69.6599,69.7185,11801.0
2023-12-04 12:30:00,71.37,71.48,71.34,71.44,11185.0,69.7185,69.8259,69.6892,69.7869,11185.0
2023-12-04 12:35:00,71.43,71.46,71.4,71.46,8012.0,69.7771,69.8064,69.7478,69.8064,8012.0
2023-12-04 12:40:00,71.45,71.48,71.45,71.48,9048.0,69.7966,69.8259,69.7966,69.8259,9048.0
2023-12-04 12:45:00,71.47,71.47,71.41,71.41,14940.0,69.8162,69.8162,69.7576,69.7576,14940.0
2023-12-04 12:50:00,71.4,71.41,71.38,71.41,10441.0,69.7478,69.7576,69.7282,69.7576,10441.0
2023-12-04 12:55:00,71.42,71.43,71.35,71.35,15371.0,69.7673,69.7771,69.6989,69.6989,15371.0
2023-12-04 13:00:00,71.35,71.36,71.28,71.29,10629.0,69.6989,69.7087,69.6306,69.6403,10629.0
2023-12-04 13:05:00,71.28,71.35,71.28,71.33,15655.0,69.6306,69.6989,69.6306,69.6794,15655.0
2023-12-04 13:10:00,71.33,71.4,71.32,71.4,10079.0,69.6794,69.7478,69.6696,69.7478,10079.0
2023-12-04 13:15:00,71.4,71.4,71.35,71.35,13009.0,69.7478,69.7478,69.6989,69.6989,13009.0
2023-12-04 13:20:00,71.36,71.36,71.28,71.28,10009.0,69.7087,69.7087,69.6306,69.6306,10009.0
2023-12-04 13:25:00,71.28,71.3,71.26,71.27,10122.0,69.6306,69.6501,69.611,69.6208,10122.0
2023-12-04 13:30:00,71.27,71.27,71.21,71.25,12177.0,69.6208,69.6208,69.5622,69.6013,12177.0
2023-12-04 13:35:00,71.25,71.33,71.24,71.28,10420.0,69.6013,69.6794,69.5915,69.6306,10420.0
2023-12-04 13:40:00,71.29,71.3,71.24,71.26,7712.0,69.6403,69.6501,69.5915,69.611,7712.0
2023-12-04 13:45:00,71.26,71.27,71.21,71.21,11248.0,69.611,69.6208,69.5622,69.5622,11248.0
2023-12-04 13:50:00,71.22,71.23,71.21,71.21,8345.0,69.572,69.5817,69.5622,69.5622,8345.0
2023-12-04 13:55:00,71.2,71.21,71.16,71.2,9802.0,69.5524,69.5622,69.5133,69.5524,9802.0
2023-12-04 14:00:00,71.2,71.25,71.19,71.19,10710.0,69.5524,69.6013,69.5426,69.5426,10710.0
2023-12-04 14:05:00,71.17,71.21,71.15,71.17,8823.0,69.5231,69.5622,69.5036,69.5231,8823.0
2023-12-04 14:10:00,71.18,71.27,71.17,71.25,11861.0,69.5329,69.6208,69.5231,69.6013,11861.0
2023-12-04 14:15:00,71.26,71.29,71.25,71.26,14424.0,69.611,69.6403,69.6013,69.611,14424.0
2023-12-04 14:20:00,71.26,71.26,71.17,71.21,8996.0,69.611,69.611,69.5231,69.5622,8996.0
2023-12-04 14:25:00,71.21,71.24,71.17,71.21,14854.0,69.5622,69.5915,69.5231,69.5622,14854.0
2023-12-04 14:30:00,71.22,71.28,71.19,71.23,14610.0,69.572,69.6306,69.5426,69.5817,14610.0
2023-12-04 14:35:00,71.24,71.26,71.22,71.24,8342.0,69.5915,69.611,69.572,69.5915,8342.0
2023-12-04 14:40:00,71.24,71.25,71.21,71.24,11743.0,69.5915,69.6013,69.5622,69.5915,11743.0
2023-12-04 14:45:00,71.25,71.26,71.22,71.23,12160.0,69.6013,69.611,69.572,69.5817,12160.0
2023-12-04 14:50:00,71.23,71.23,71.17,71.17,12714.0,69.5817,69.5817,69.5231,69.5231,12714.0
2023-12-04 14:55:00,71.16,71.23,71.15,71.19,26278.0,69.5133,69.5817,69.5036,69.5426,26278.0
2023-12-04 15:00:00,71.21,71.23,71.18,71.19,12595.0,69.5622,69.5817,69.5329,69.5426,12595.0
2023-12-04 15:05:00,71.18,71.2,71.17,71.2,17402.0,69.5329,69.5524,69.5231,69.5524,17402.0
2023-12-04 15:10:00,71.19,71.21,71.16,71.18,16935.0,69.5426,69.5622,69.5133,69.5329,16935.0
2023-12-04 15:15:00,71.18,71.19,71.13,71.15,15634.0,69.5329,69.5426,69.484,69.5036,15634.0
2023-12-04 15:20:00,71.16,71.18,71.1,71.13,13347.0,69.5133,69.5329,69.4547,69.484,13347.0
2023-12-04 15:25:00,71.14,71.14,71.04,71.08,17978.0,69.4938,69.4938,69.3961,69.4352,17978.0
2023-12-04 15:30:00,71.09,71.09,71.0,71.08,42404.0,69.445,69.445,69.357,69.4352,42404.0
2023-12-04 15:35:00,71.07,71.08,71.04,71.06,22114.0,69.4254,69.4352,69.3961,69.4157,22114.0
2023-12-04 15:40:00,71.06,71.13,71.05,71.13,41403.0,69.4157,69.484,69.4059,69.484,41403.0
2023-12-04 15:45:00,71.13,71.18,71.09,71.17,32196.0,69.484,69.5329,69.445,69.5231,32196.0
2023-12-04 15:50:00,71.18,71.23,71.12,71.13,72578.0,69.5329,69.5817,69.4743,69.484,72578.0
2023-12-04 15:55:00,71.13,71.2,71.11,71.16,155146.0,69.484,69.5524,69.4645,69.5133,155146.0
2023-12-05 09:30:00,70.86,71.04,70.59,70.76,58629.0,69.2203,69.3961,68.9565,69.1226,58629.0
2023-12-05 09:35:00,70.75,70.75,70.35,70.4,23974.0,69.1128,69.1128,68.7221,68.7709,23974.0
2023-12-05 09:40:00,70.38,70.45,70.34,70.36,20411.0,68.7514,68.8198,68.7123,68.7319,20411.0
2023-12-05 09:45:00,70.34,70.42,70.34,70.35,11944.0,68.7123,68.7905,68.7123,68.7221,11944.0
2023-12-05 09:50:00,70.38,70.42,70.28,70.36,16143.0,68.7514,68.7905,68.6537,68.7319,16143.0
2023-12-05 09:55:00,70.36,70.44,70.28,70.28,16345.0,68.7319,68.81,68.6537,68.6537,16345.0
2023-12-05 10:00:00,70.28,70.49,70.28,70.44,63124.0,68.6537,68.8588,68.6537,68.81,63124.0
2023-12-05 10:05:00,70.43,70.43,70.37,70.4,12925.0,68.8002,68.8002,68.7416,68.7709,12925.0
2023-12-05 10:10:00,70.4,70.47,70.32,70.33,13154.0,68.7709,68.8393,68.6928,68.7025,13154.0
2023-12-05 10:15:00,70.32,70.33,70.25,70.27,8805.0,68.6928,68.7025,68.6244,68.6439,8805.0
2023-12-05 10:20:00,70.27,70.34,70.25,70.26,9903.0,68.6439,68.7123,68.6244,68.6342,9903.0
2023-12-05 10:25:00,70.26,70.28,70.16,70.25,10743.0,68.6342,68.6537,68.5365,68.6244,10743.0
2023-12-05 10:30:00,70.29,70.31,70.25,70.26,9397.0,68.6635,68.683,68.6244,68.6342,9397.0
2023-12-05 10:35:00,70.26,70.32,70.25,70.3,11990.0,68.6342,68.6928,68.6244,68.6732,11990.0
2023-12-05 10:40:00,70.3,70.32,70.28,70.3,9290.0,68.6732,68.6928,68.6537,68.6732,9290.0
2023-12-05 10:45:00,70.29,70.39,70.28,70.38,13284.0,68.6635,68.7612,68.6537,68.7514,13284.0
2023-12-05 10:50:00,70.37,70.42,70.37,70.39,12195.0,68.7416,68.7905,68.7416,68.7612,12195.0
2023-12-05 10:55:00,70.4,70.49,70.4,70.49,9313.0,68.7709,68.8588,68.7709,68.8588,9313.0
2023-12-05 11:00:00,70.5,70.52,70.44,70.49,9058.0,68.8686,68.8881,68.81,68.8588,9058.0
2023-12-05 11:05:00,70.49,70.49,70.39,70.41,9853.0,68.8588,68.8588,68.7612,68.7807,9853.0
2023-12-05 11:10:00,70.4,70.4,70.3,70.32,8291.0,68.7709,68.7709,68.6732,68.6928,8291.0
2023-12-05 11:15:00,70.31,70.31,70.16,70.17,11123.0,68.683,68.683,68.5365,68.5462,11123.0
2023-12-05 11:20:00,70.18,70.19,70.12,70.15,8556.0,68.556,68.5658,68.4974,68.5267,8556.0
2023-12-05 11:25:00,70.14,70.3,70.14,70.29,5217.0,68.5169,68.6732,68.5169,68.6635,5217.0
2023-12-05 11:30:00,70.28,70.39,70.28,70.39,9275.0,68.6537,68.7612,68.6537,68.7612,9275.0
2023-12-05 11:35:00,70.39,70.42,70.38,70.41,8087.0,68.7612,68.7905,68.7514,68.7807,8087.0
2023-12-05 11:40:00,70.41,70.41,70.33,70.35,8826.0,68.7807,68.7807,68.7025,68.7221,8826.0
2023-12-05 11:45:00,70.34,70.39,70.33,70.33,9234.0,68.7123,68.7612,68.7025,68.7025,9234.0
2023-12-05 11:50:00,70.32,70.33,70.13,70.15,10855.0,68.6928,68.7025,68.5072,68.5267,10855.0
2023-12-05 11:55:00,70.14,70.2,70.13,70.18,8323.0,68.5169,68.5756,68.5072,68.556,8323.0
2023-12-05 12:00:00,70.18,70.23,70.17,70.23,8425.0,68.556,68.6049,68.5462,68.6049,8425.0
2023-12-05 12:05:00,70.23,70.23,70.18,70.21,10979.0,68.6049,68.6049,68.556,68.5853,10979.0
2023-12-05 12:10:00,70.22,70.24,70.16,70.16,9041.0,68.5951,68.6146,68.5365,68.5365,9041.0
2023-12-05 12:15:00,70.17,70.23,70.13,70.13,39429.0,68.5462,68.6049,68.5072,68.5072,39429.0
2023-12-05 12:20:00,70.13,70.14,70.05,70.05,11434.0,68.5072,68.5169,68.429,68.429,11434.0
2023-12-05 12:25:00,70.05,70.08,70.04,70.06,8627.0,68.429,68.4583,68.4193,68.4388,8627.0
2023-12-05 12:30:00,70.07,70.07,70.0,70.01,6479.0,68.4486,68.4486,68.3802,68.39,6479.0
2023-12-05 12:35:00,70.02,70.03,69.97,69.98,9639.0,68.3997,68.4095,68.3509,68.3606,9639.0
2023-12-05 12:40:00,69.98,70.01,69.91,69.92,7406.0,68.3606,68.39,68.2923,68.302,7406.0
2023-12-05 12:45:00,69.92,69.96,69.89,69.96,6009.0,68.302,68.3411,68.2727,68.3411,6009.0
2023-12-05 12:50:00,69.97,69.98,69.94,69.97,6428.0,68.3509,68.3606,68.3216,68.3509,6428.0
2023-12-05 12:55:00,69.97,70.02,69.97,70.02,6846.0,68.3509,68.3997,68.3509,68.3997,6846.0
2023-12-05 13:00:00,70.03,70.06,70.01,70.06,7742.0,68.4095,68.4388,68.39,68.4388,7742.0
2023-12-05 13:05:00,70.06,70.07,70.02,70.05,8869.0,68.4388,68.4486,68.3997,68.429,8869.0
2023-12-05 13:10:00,70.05,70.09,70.05,70.07,5435.0,68.429,68.4681,68.429,68.4486,5435.0
2023-12-05 13:15:00,70.07,70.16,70.07,70.14,8285.0,68.4486,68.5365,68.4486,68.5169,8285.0
2023-12-05 13:20:00,70.15,70.15,70.1,70.14,7430.0,68.5267,68.5267,68.4779,68.5169,7430.0
2023-12-05 13:25:00,70.14,70.15,70.09,70.1,8216.0,68.5169,68.5267,68.4681,68.4779,8216.0
2023-12-05 13:30:00,70.09,70.12,70.05,70.05,8742.0,68.4681,68.4974,68.429,68.429,8742.0
2023-12-05 13:35:00,70.05,70.06,69.99,70.01,6669.0,68.429,68.4388,68.3704,68.39,6669.0
2023-12-05 13:40:00,70.01,70.02,69.98,70.02,9032.0,68.39,68.3997,68.3606,68.3997,9032.0
2023-12-05 13:45:00,70.02,70.03,69.93,69.94,7719.0,68.3997,68.4095,68.3118,68.3216,7719.0
2023-12-05 13:50:00,69.95,70.02,69.94,70.02,6513.0,68.3313,68.3997,68.3216,68.3997,6513.0
2023-12-05 13:55:00,70.02,70.03,70.0,70.01,9750.0,68.3997,68.4095,68.3802,68.39,9750.0
2023-12-05 14:00:00,70.02,70.05,70.01,70.05,8502.0,68.3997,68.429,68.39,68.429,8502.0
2023-12-05 14:05:00,70.05,70.08,70.03,70.08,9447.0,68.429,68.4583,68.4095,68.4583,9447.0
2023-12-05 14:10:00,70.07,70.14,70.07,70.13,7620.0,68.4486,68.5169,68.4486,68.5072,7620.0
2023-12-05 14:15:00,70.13,70.15,70.1,70.15,10699.0,68.5072,68.5267,68.4779,68.5267,10699.0
2023-12-05 14:20:00,70.16,70.18,70.14,70.15,7689.0,68.5365,68.556,68.5169,68.5267,7689.0
2023-12-05 14:25:00,70.15,70.21,70.14,70.2,7034.0,68.5267,68.5853,68.5169,68.5756,7034.0
2023-12-05 14:30:00,70.21,70.22,70.17,70.17,9280.0,68.5853,68.5951,68.5462,68.5462,9280.0
2023-12-05 14:35:00,70.17,70.18,70.14,70.17,9655.0,68.5462,68.556,68.5169,68.5462,9655.0
2023-12-05 14:40:00,70.17,70.21,70.16,70.18,5459.0,68.5462,68.5853,68.5365,68.556,5459.0
2023-12-05 14:45:00,70.18,70.21,70.17,70.2,8194.0,68.556,68.5853,68.5462,68.5756,8194.0
2023-12-05 14:50:00,70.2,70.28,70.2,70.27,8897.0,68.5756,68.6537,68.5756,68.6439,8897.0
2023-12-05 14:55:00,70.28,70.32,70.27,70.28,14341.0,68.6537,68.6928,68.6439,68.6537,14341.0
2023-12-05 15:00:00,70.28,70.29,70.19,70.2,11314.0,68.6537,68.6635,68.5658,68.5756,11314.0
2023-12-05 15:05:00,70.2,70.22,70.19,70.22,8081.0,68.5756,68.5951,68.5658,68.5951,8081.0
2023-12-05 15:10:00,70.22,70.24,70.17,70.17,12487.0,68.5951,68.6146,68.5462,68.5462,12487.0
2023-12-05 15:15:00,70.17,70.2,70.16,70.18,10064.0,68.5462,68.5756,68.5365,68.556,10064.0
2023-12-05 15:20:00,70.18,70.18,70.15,70.17,8184.0,68.556,68.556,68.5267,68.5462,8184.0
2023-12-05 15:25:00,70.17,70.18,70.12,70.13,14216.0,68.5462,68.556,68.4974,68.5072,14216.0
2023-12-05 15:30:00,70.14,70.14,70.1,70.11,19699.0,68.5169,68.5169,68.4779,68.4876,19699.0
2023-12-05 15:35:00,70.11,70.11,70.06,70.06,17502.0,68.4876,68.4876,68.4388,68.4388,17502.0
2023-12-05 15:40:00,70.06,70.12,70.04,70.11,33560.0,68.4388,68.4974,68.4193,68.4876,33560.0
2023-12-05 15:45:00,70.11,70.17,70.08,70.1,37294.0,68.4876,68.5462,68.4583,68.4779,37294.0
2023-12-05 15:50:00,70.1,70.14,70.05,70.14,85308.0,68.4779,68.5169,68.429,68.5169,85308.0
2023-12-05 15:55:00,70.13,70.16,70.09,70.14,162437.0,68.5072,68.5365,68.4681,68.5169,162437.0
2023-12-06 09:30:00,70.4,70.91,70.4,70.73,37129.0,68.7709,69.2691,68.7709,69.0933,37129.0
2023-12-06 09:35:00,70.69,70.69,70.44,70.56,6170.0,69.0542,69.0542,68.81,68.9272,6170.0
2023-12-06 09:40:00,70.56,70.71,70.56,70.68,5246.0,68.9272,69.0738,68.9272,69.0444,5246.0
2023-12-06 09:45:00,70.69,70.71,70.62,70.66,5689.0,69.0542,69.0738,68.9858,69.0249,5689.0
2023-12-06 09:50:00,70.66,70.66,70.55,70.56,5378.0,69.0249,69.0249,68.9175,68.9272,5378.0
2023-12-06 09:55:00,70.56,70.59,70.52,70.59,5408.0,68.9272,68.9565,68.8881,68.9565,5408.0
2023-12-06 10:00:00,70.6,70.6,70.55,70.56,12149.0,68.9663,68.9663,68.9175,68.9272,12149.0
2023-12-06 10:05:00,70.57,70.66,70.57,70.65,6347.0,68.937,69.0249,68.937,69.0151,6347.0
2023-12-06 10:10:00,70.67,70.67,70.54,70.65,10685.0,69.0347,69.0347,68.9077,69.0151,10685.0
2023-12-06 10:15:00,70.69,70.7,70.55,70.55,10211.0,69.0542,69.064,68.9175,68.9175,10211.0
2023-12-06 10:20:00,70.56,70.56,70.42,70.47,9836.0,68.9272,68.9272,68.7905,68.8393,9836.0
2023-12-06 10:25:00,70.45,70.46,70.38,70.42,11377.0,68.8198,68.8295,68.7514,68.7905,11377.0
2023-12-06 10:30:00,70.44,70.48,70.44,70.47,8906.0,68.81,68.8491,68.81,68.8393,8906.0
2023-12-06 10:35:00,70.47,70.47,70.41,70.42,7775.0,68.8393,68.8393,68.7807,68.7905,7775.0
2023-12-06 10:40:00,70.43,70.46,70.43,70.45,8327.0,68.8002,68.8295,68.8002,68.8198,8327.0
2023-12-06 10:45:00,70.46,70.52,70.46,70.48,14156.0,68.8295,68.8881,68.8295,68.8491,14156.0
2023-12-06 10:50:00,70.48,70.53,70.44,70.44,7073.0,68.8491,68.8979,68.81,68.81,7073.0
2023-12-06 10:55:00,70.44,70.49,70.43,70.48,7498.0,68.81,68.8588,68.8002,68.8491,7498.0
2023-12-06 11:00:00,70.49,70.55,70.49,70.53,7541.0,68.8588,68.9175,68.8588,68.8979,7541.0
2023-12-06 11:05:00,70.54,70.57,70.52,70.55,10086.0,68.9077,68.937,68.8881,68.9175,10086.0
2023-12-06 11:10:00,70.55,70.65,70.54,70.65,12825.0,68.9175,69.0151,68.9077,69.0151,12825.0
2023-12-06 11:15:00,70.64,70.69,70.62,70.62,9085.0,69.0054,69.0542,68.9858,68.9858,9085.0
2023-12-06 11:20:00,70.62,70.62,70.48,70.48,7167.0,68.9858,68.9858,68.8491,68.8491,7167.0
2023-12-06 11:25:00,70.48,70.54,70.47,70.53,8049.0,68.8491,68.9077,68.8393,68.8979,8049.0
2023-12-06 11:30:00,70.52,70.52,70.37,70.37,11027.0,68.8881,68.8881,68.7416,68.7416,11027.0
2023-12-06 11:35:00,70.37,70.42,70.36,70.39,8277.0,68.7416,68.7905,68.7319,68.7612,8277.0
2023-12-06 11:40:00,70.38,70.39,70.32,70.34,5933.0,68.7514,68.7612,68.6928,68.7123,5933.0
2023-12-06 11:45:00,70.37,70.4,70.36,70.38,6568.0,68.7416,68.7709,68.7319,68.7514,6568.0
2023-12-06 11:50:00,70.37,70.45,70.36,70.42,8712.0,68.7416,68.8198,68.7319,68.7905,8712.0
2023-12-06 11:55:00,70.42,70.5,70.39,70.5,6148.0,68.7905,68.8686,68.7612,68.8686,6148.0
2023-12-06 12:00:00,70.5,70.52,70.5,70.5,5252.0,68.8686,68.8881,68.8686,68.8686,5252.0
2023-12-06 12:05:00,70.5,70.56,70.5,70.56,6130.0,68.8686,68.9272,68.8686,68.9272,6130.0
2023-12-06 12:10:00,70.56,70.59,70.55,70.56,5032.0,68.9272,68.9565,68.9175,68.9272,5032.0
2023-12-06 12:15:00,70.54,70.55,70.5,70.5,4833.0,68.9077,68.9175,68.8686,68.8686,4833.0
2023-12-06 12:20:00,70.49,70.52,70.45,70.47,5550.0,68.8588,68.8881,68.8198,68.8393,5550.0
2023-12-06 12:25:00,70.47,70.48,70.42,70.43,7838.0,68.8393,68.8491,68.7905,68.8002,7838.0
2023-12-06 12:30:00,70.43,70.46,70.41,70.42,7914.0,68.8002,68.8295,68.7807,68.7905,7914.0
2023-12-06 12:35:00,70.43,70.49,70.43,70.49,4497.0,68.8002,68.8588,68.8002,68.8588,4497.0
2023-12-06 12:40:00,70.49,70.52,70.47,70.47,4611.0,68.8588,68.8881,68.8393,68.8393,4611.0
2023-12-06 12:45:00,70.47,70.47,70.39,70.41,4987.0,68.8393,68.8393,68.7612,68.7807,4987.0
2023-12-06 12:50:00,70.41,70.44,70.38,70.39,5230.0,68.7807,68.81,68.7514,68.7612,5230.0
2023-12-06 12:55:00,70.38,70.4,70.34,70.36,3358.0,68.7514,68.7709,68.7123,68.7319,3358.0
2023-12-06 13:00:00,70.36,70.39,70.31,70.31,4095.0,68.7319,68.7612,68.683,68.683,4095.0
2023-12-06 13:05:00,70.3,70.32,70.25,70.29,7825.0,68.6732,68.6928,68.6244,68.6635,7825.0
2023-12-06 13:10:00,70.31,70.34,70.31,70.33,4109.0,68.683,68.7123,68.683,68.7025,4109.0
2023-12-06 13:15:00,70.34,70.37,70.32,70.36,6346.0,68.7123,68.7416,68.6928,68.7319,6346.0
2023-12-06 13:20:00,70.38,70.39,70.34,70.38,6287.0,68.7514,68.7612,68.7123,68.7514,6287.0
2023-12-06 13:25:00,70.37,70.44,70.36,70.44,5016.0,68.7416,68.81,68.7319,68.81,5016.0
2023-12-06 13:30:00,70.43,70.45,70.4,70.41,5555.0,68.8002,68.8198,68.7709,68.7807,5555.0
2023-12-06 13:35:00,70.41,70.43,70.4,70.42,4011.0,68.7807,68.8002,68.7709,68.7905,4011.0
2023-12-06 13:40:00,70.43,70.43,70.37,70.38,7238.0,68.8002,68.8002,68.7416,68.7514,7238.0
2023-12-06 13:45:00,70.4,70.42,70.38,70.38,6460.0,68.7709,68.7905,68.7514,68.7514,6460.0
2023-12-06 13:50:00,70.38,70.43,70.37,70.43,4520.0,68.7514,68.8002,68.7416,68.8002,4520.0
2023-12-06 13:55:00,70.42,70.42,70.4,70.4,3963.0,68.7905,68.7905,68.7709,68.7709,3963.0
2023-12-06 14:00:00,70.41,70.41,70.36,70.39,8492.0,68.7807,68.7807,68.7319,68.7612,8492.0
2023-12-06 14:05:00,70.4,70.4,70.35,70.37,4645.0,68.7709,68.7709,68.7221,68.7416,4645.0
2023-12-06 14:10:00,70.36,70.41,70.34,70.36,10529.0,68.7319,68.7807,68.7123,68.7319,10529.0
2023-12-06 14:15:00,70.34,70.4,70.34,70.37,5157.0,68.7123,68.7709,68.7123,68.7416,5157.0
2023-12-06 14:20:00,70.36,70.36,70.27,70.29,13123.0,68.7319,68.7319,68.6439,68.6635,13123.0
2023-12-06 14:25:00,70.28,70.28,70.24,70.25,5043.0,68.6537,68.6537,68.6146,68.6244,5043.0
2023-12-06 14:30:00,70.26,70.31,70.25,70.29,11011.0,68.6342,68.683,68.6244,68.6635,11011.0
2023-12-06 14:35:00,70.28,70.3,70.26,70.3,6740.0,68.6537,68.6732,68.6342,68.6732,6740.0
2023-12-06 14:40:00,70.3,70.31,70.27,70.27,7865.0,68.6732,68.683,68.6439,68.6439,7865.0
2023-12-06 14:45:00,70.25,70.27,70.22,70.23,6381.0,68.6244,68.6439,68.5951,68.6049,6381.0
2023-12-06 14:50:00,70.24,70.25,70.2,70.21,9621.0,68.6146,68.6244,68.5756,68.5853,9621.0
2023-12-06 14:55:00,70.22,70.23,70.17,70.18,5361.0,68.5951,68.6049,68.5462,68.556,5361.0
2023-12-06 15:00:00,70.18,70.21,70.17,70.19,8616.0,68.556,68.5853,68.5462,68.5658,8616.0
2023-12-06 15:05:00,70.2,70.21,70.17,70.2,9654.0,68.5756,68.5853,68.5462,68.5756,9654.0
2023-12-06 15:10:00,70.2,70.2,70.12,70.15,13075.0,68.5756,68.5756,68.4974,68.5267,13075.0
2023-12-06 15:15:00,70.14,70.16,70.1,70.11,8724.0,68.5169,68.5365,68.4779,68.4876,8724.0
2023-12-06 15:20:00,70.11,70.11,70.07,70.1,13954.0,68.4876,68.4876,68.4486,68.4779,13954.0
2023-12-06 15:25:00,70.1,70.11,70.06,70.09,15574.0,68.4779,68.4876,68.4388,68.4681,15574.0
2023-12-06 15:30:00,70.08,70.12,70.05,70.11,17776.0,68.4583,68.4974,68.429,68.4876,17776.0
2023-12-06 15:35:00,70.11,70.12,70.06,70.06,27758.0,68.4876,68.4974,68.4388,68.4388,27758.0
2023-12-06 15:40:00,70.07,70.15,70.07,70.13,15080.0,68.4486,68.5267,68.4486,68.5072,15080.0
2023-12-06 15:45:00,70.13,70.2,70.1,70.16,26730.0,68.5072,68.5756,68.4779,68.5365,26730.0
2023-12-06 15:50:00,70.15,70.18,70.1,70.12,41223.0,68.5267,68.556,68.4779,68.4974,41223.0
2023-12-06 15:55:00,70.12,70.14,70.04,70.11,111284.0,68.4974,68.5169,68.4193,68.4876,111284.0
2023-12-07 09:30:00,70.41,70.46,70.01,70.03,31946.0,68.7807,68.8295,68.39,68.4095,31946.0
2023-12-07 09:35:00,70.09,70.27,70.03,70.17,4050.0,68.4681,68.6439,68.4095,68.5462,4050.0
2023-12-07 09:40:00,70.17,70.35,70.17,70.2,8154.0,68.5462,68.7221,68.5462,68.5756,8154.0
2023-12-07 09:45:00,70.2,70.21,70.15,70.19,6596.0,68.5756,68.5853,68.5267,68.5658,6596.0
2023-12-07 09:50:00,70.22,70.25,70.19,70.21,7542.0,68.5951,68.6244,68.5658,68.5853,7542.0
2023-12-07 09:55:00,70.17,70.27,70.15,70.23,10938.0,68.5462,68.6439,68.5267,68.6049,10938.0
2023-12-07 10:00:00,70.22,70.24,70.15,70.2,27876.0,68.5951,68.6146,68.5267,68.5756,27876.0
2023-12-07 10:05:00,70.19,70.25,70.11,70.11,12302.0,68.5658,68.6244,68.4876,68.4876,12302.0
2023-12-07 10:10:00,70.1,70.19,70.09,70.14,8532.0,68.4779,68.5658,68.4681,68.5169,8532.0
2023-12-07 10:15:00,70.15,70.24,70.15,70.16,9071.0,68.5267,68.6146,68.5267,68.5365,9071.0
2023-12-07 10:20:00,70.17,70.31,70.17,70.25,19312.0,68.5462,68.683,68.5462,68.6244,19312.0
2023-12-07 10:25:00,70.25,70.33,70.2,70.31,9016.0,68.6244,68.7025,68.5756,68.683,9016.0
2023-12-07 10:30:00,70.31,70.32,70.23,70.24,22963.0,68.683,68.6928,68.6049,68.6146,22963.0
2023-12-07 10:35:00,70.24,70.31,70.23,70.23,20876.0,68.6146,68.683,68.6049,68.6049,20876.0
2023-12-07 10:40:00,70.21,70.21,70.14,70.18,10270.0,68.5853,68.5853,68.5169,68.556,10270.0
2023-12-07 10:45:00,70.16,70.19,70.15,70.18,14508.0,68.5365,68.5658,68.5267,68.556,14508.0
2023-12-07 10:50:00,70.17,70.24,70.16,70.22,14453.0,68.5462,68.6146,68.5365,68.5951,14453.0
2023-12-07 10:55:00,70.22,70.25,70.21,70.23,17315.0,68.5951,68.6244,68.5853,68.6049,17315.0
2023-12-07 11:00:00,70.23,70.26,70.17,70.24,17793.0,68.6049,68.6342,68.5462,68.6146,17793.0
2023-12-07 11:05:00,70.24,70.27,70.2,70.2,20254.0,68.6146,68.6439,68.5756,68.5756,20254.0
2023-12-07 11:10:00,70.19,70.24,70.09,70.14,15282.0,68.5658,68.6146,68.4681,68.5169,15282.0
2023-12-07 11:15:00,70.14,70.14,69.94,69.96,12780.0,68.5169,68.5169,68.3216,68.3411,12780.0
2023-12-07 11:20:00,69.98,70.05,69.97,70.03,10581.0,68.3606,68.429,68.3509,68.4095,10581.0
2023-12-07 11:25:00,70.04,70.12,70.03,70.11,10009.0,68.4193,68.4974,68.4095,68.4876,10009.0
2023-12-07 11:30:00,70.11,70.22,70.11,70.22,11708.0,68.4876,68.5951,68.4876,68.5951,11708.0
2023-12-07 11:35:00,70.22,70.26,70.2,70.26,12509.0,68.5951,68.6342,68.5756,68.6342,12509.0
2023-12-07 11:40:00,70.28,70.3,70.18,70.21,14291.0,68.6537,68.6732,68.556,68.5853,14291.0
2023-12-07 11:45:00,70.23,70.32,70.23,70.28,11007.0,68.6049,68.6928,68.6049,68.6537,11007.0
2023-12-07 11:50:00,70.29,70.33,70.27,70.32,11675.0,68.6635,68.7025,68.6439,68.6928,11675.0
2023-12-07 11:55:00,70.33,70.33,70.3,70.32,18944.0,68.7025,68.7025,68.6732,68.6928,18944.0
2023-12-07 12:00:00,70.33,70.34,70.27,70.3,14530.0,68.7025,68.7123,68.6439,68.6732,14530.0
2023-12-07 12:05:00,70.29,70.31,70.28,70.29,7854.0,68.6635,68.683,68.6537,68.6635,7854.0
2023-12-07 12:10:00,70.29,70.29,70.21,70.22,14026.0,68.6635,68.6635,68.5853,68.5951,14026.0
2023-12-07 12:15:00,70.23,70.31,70.22,70.3,7761.0,68.6049,68.683,68.5951,68.6732,7761.0
2023-12-07 12:20:00,70.3,70.35,70.25,70.26,16167.0,68.6732,68.7221,68.6244,68.6342,16167.0
2023-12-07 12:25:00,70.24,70.26,70.23,70.24,9245.0,68.6146,68.6342,68.6049,68.6146,9245.0
2023-12-07 12:30:00,70.24,70.27,70.23,70.26,11149.0,68.6146,68.6439,68.6049,68.6342,11149.0
2023-12-07 12:35:00,70.25,70.3,70.23,70.28,9919.0,68.6244,68.6732,68.6049,68.6537,9919.0
2023-12-07 12:40:00,70.29,70.3,70.24,70.29,9554.0,68.6635,68.6732,68.6146,68.6635,9554.0
2023-12-07 12:45:00,70.28,70.38,70.28,70.33,12642.0,68.6537,68.7514,68.6537,68.7025,12642.0
2023-12-07 12:50:00,70.33,70.37,70.33,70.34,5456.0,68.7025,68.7416,68.7025,68.7123,5456.0
2023-12-07 12:55:00,70.34,70.39,70.34,70.36,4847.0,68.7123,68.7612,68.7123,68.7319,4847.0
2023-12-07 13:00:00,70.36,70.42,70.36,70.4,4243.0,68.7319,68.7905,68.7319,68.7709,4243.0
2023-12-07 13:05:00,70.41,70.46,70.38,70.46,14070.0,68.7807,68.8295,68.7514,68.8295,14070.0
2023-12-07 13:10:00,70.45,70.46,70.43,70.45,6132.0,68.8198,68.8295,68.8002,68.8198,6132.0
2023-12-07 13:15:00,70.45,70.47,70.4,70.46,7003.0,68.8198,68.8393,68.7709,68.8295,7003.0
2023-12-07 13:20:00,70.45,70.49,70.42,70.48,6352.0,68.8198,68.8588,68.7905,68.8491,6352.0
2023-12-07 13:25:00,70.48,70.48,70.44,70.46,5769.0,68.8491,68.8491,68.81,68.8295,5769.0
2023-12-07 13:30:00,70.46,70.47,70.43,70.47,8442.0,68.8295,68.8393,68.8002,68.8393,8442.0
2023-12-07 13:35:00,70.47,70.5,70.44,70.5,5464.0,68.8393,68.8686,68.81,68.8686,5464.0
2023-12-07 13:40:00,70.5,70.55,70.48,70.54,8028.0,68.8686,68.9175,68.8491,68.9077,8028.0
2023-12-07 13:45:00,70.53,70.55,70.53,70.54,4622.0,68.8979,68.9175,68.8979,68.9077,4622.0
2023-12-07 13:50:00,70.54,70.54,70.52,70.53,8376.0,68.9077,68.9077,68.8881,68.8979,8376.0
2023-12-07 13:55:00,70.53,70.53,70.49,70.49,6801.0,68.8979,68.8979,68.8588,68.8588,6801.0
2023-12-07 14:00:00,70.5,70.54,70.5,70.53,5429.0,68.8686,68.9077,68.8686,68.8979,5429.0
2023-12-07 14:05:00,70.53,70.54,70.5,70.53,9537.0,68.8979,68.9077,68.8686,68.8979,9537.0
2023-12-07 14:10:00,70.53,70.53,70.44,70.45,10077.0,68.8979,68.8979,68.81,68.8198,10077.0
2023-12-07 14:15:00,70.44,70.5,70.44,70.49,8555.0,68.81,68.8686,68.81,68.8588,8555.0
2023-12-07 14:20:00,70.48,70.52,70.45,70.49,10138.0,68.8491,68.8881,68.8198,68.8588,10138.0
2023-12-07 14:25:00,70.47,70.48,70.41,70.45,10798.0,68.8393,68.8491,68.7807,68.8198,10798.0
2023-12-07 14:30:00,70.46,70.46,70.41,70.45,10567.0,68.8295,68.8295,68.7807,68.8198,10567.0
2023-12-07 14:35:00,70.44,70.48,70.34,70.34,26647.0,68.81,68.8491,68.7123,68.7123,26647.0
2023-12-07 14:40:00,70.34,70.38,70.33,70.37,14592.0,68.7123,68.7514,68.7025,68.7416,14592.0
2023-12-07 14:45:00,70.34,70.37,70.32,70.35,16517.0,68.7123,68.7416,68.6928,68.7221,16517.0
2023-12-07 14:50:00,70.34,70.39,70.33,70.37,10585.0,68.7123,68.7612,68.7025,68.7416,10585.0
2023-12-07 14:55:00,70.37,70.37,70.34,70.34,10476.0,68.7416,68.7416,68.7123,68.7123,10476.0
2023-12-07 15:00:00,70.34,70.38,70.29,70.33,13772.0,68.7123,68.7514,68.6635,68.7025,13772.0
2023-12-07 15:05:00,70.33,70.37,70.32,70.35,7625.0,68.7025,68.7416,68.6928,68.7221,7625.0
2023-12-07 15:10:00,70.37,70.38,70.35,70.37,16738.0,68.7416,68.7514,68.7221,68.7416,16738.0
2023-12-07 15:15:00,70.36,70.37,70.33,70.35,23811.0,68.7319,68.7416,68.7025,68.7221,23811.0
2023-12-07 15:20:00,70.35,70.36,70.33,70.34,22863.0,68.7221,68.7319,68.7025,68.7123,22863.0
2023-12-07 15:25:00,70.34,70.35,70.28,70.32,30719.0,68.7123,68.7221,68.6537,68.6928,30719.0
2023-12-07 15:30:00,70.31,70.36,70.31,70.31,35846.0,68.683,68.7319,68.683,68.683,35846.0
2023-12-07 15:35:00,70.31,70.32,70.27,70.29,74507.0,68.683,68.6928,68.6439,68.6635,74507.0
2023-12-07 15:40:00,70.3,70.36,70.29,70.32,44154.0,68.6732,68.7319,68.6635,68.6928,44154.0
2023-12-07 15:45:00,70.32,70.32,70.25,70.27,97019.0,68.6928,68.6928,68.6244,68.6439,97019.0
2023-12-07 15:50:00,70.27,70.29,70.2,70.23,117894.0,68.6439,68.6635,68.5756,68.6049,117894.0
2023-12-07 15:55:00,70.23,70.42,70.22,70.41,262385.0,68.6049,68.7905,68.5951,68.7807,262385.0
2023-12-08 09:30:00,69.94,70.15,69.94,70.0,23671.0,68.3216,68.5267,68.3216,68.3802,23671.0
2023-12-08 09:35:00,70.04,70.18,70.0,70.09,10365.0,68.4193,68.556,68.3802,68.4681,10365.0
2023-12-08 09:40:00,70.01,70.18,70.01,70.15,5032.0,68.39,68.556,68.39,68.5267,5032.0
2023-12-08 09:45:00,70.16,70.17,70.08,70.14,9890.0,68.5365,68.5462,68.4583,68.5169,9890.0
2023-12-08 09:50:00,70.13,70.14,70.01,70.01,6969.0,68.5072,68.5169,68.39,68.39,6969.0
2023-12-08 09:55:00,70.03,70.05,69.95,69.98,6400.0,68.4095,68.429,68.3313,68.3606,6400.0
2023-12-08 10:00:00,70.06,70.21,70.06,70.15,8601.0,68.4388,68.5853,68.4388,68.5267,8601.0
2023-12-08 10:05:00,70.16,70.31,70.16,70.31,12897.0,68.5365,68.683,68.5365,68.683,12897.0
2023-12-08 10:10:00,70.29,70.29,70.2,70.23,5158.0,68.6635,68.6635,68.5756,68.6049,5158.0
2023-12-08 10:15:00,70.26,70.33,70.25,70.31,4466.0,68.6342,68.7025,68.6244,68.683,4466.0
2023-12-08 10:20:00,70.29,70.32,70.26,70.31,8790.0,68.6635,68.6928,68.6342,68.683,8790.0
2023-12-08 10:25:00,70.3,70.31,70.22,70.23,4684.0,68.6732,68.683,68.5951,68.6049,4684.0
2023-12-08 10:30:00,70.23,70.25,70.1,70.11,10490.0,68.6049,68.6244,68.4779,68.4876,10490.0
2023-12-08 10:35:00,70.09,70.12,70.0,70.03,12568.0,68.4681,68.4974,68.3802,68.4095,12568.0
2023-12-08 10:40:00,70.02,70.09,69.99,70.08,8576.0,68.3997,68.4681,68.3704,68.4583,8576.0
2023-12-08 10:45:00,70.07,70.08,70.01,70.05,9042.0,68.4486,68.4583,68.39,68.429,9042.0
2023-12-08 10:50:00,70.05,70.23,70.05,70.23,6333.0,68.429,68.6049,68.429,68.6049,6333.0
2023-12-08 10:55:00,70.22,70.3,70.17,70.28,17314.0,68.5951,68.6732,68.5462,68.6537,17314.0
2023-12-08 11:00:00,70.3,70.3,70.17,70.21,8278.0,68.6732,68.6732,68.5462,68.5853,8278.0
2023-12-08 11:05:00,70.2,70.2,70.11,70.15,3350.0,68.5756,68.5756,68.4876,68.5267,3350.0
2023-12-08 11:10:00,70.13,70.15,70.1,70.11,4892.0,68.5072,68.5267,68.4779,68.4876,4892.0
2023-12-08 11:15:00,70.11,70.11,69.95,69.99,7865.0,68.4876,68.4876,68.3313,68.3704,7865.0
2023-12-08 11:20:00,69.99,70.01,69.98,70.01,3947.0,68.3704,68.39,68.3606,68.39,3947.0
2023-12-08 11:25:00,70.02,70.06,69.99,70.03,5470.0,68.3997,68.4388,68.3704,68.4095,5470.0
2023-12-08 11:30:00,70.03,70.11,70.03,70.05,5318.0,68.4095,68.4876,68.4095,68.429,5318.0
2023-12-08 11:35:00,70.05,70.07,69.95,70.01,6831.0,68.429,68.4486,68.3313,68.39,6831.0
2023-12-08 11:40:00,70.0,70.02,69.98,70.02,4011.0,68.3802,68.3997,68.3606,68.3997,4011.0
2023-12-08 11:45:00,70.02,70.09,70.01,70.09,4679.0,68.3997,68.4681,68.39,68.4681,4679.0
2023-12-08 11:50:00,70.09,70.1,70.07,70.09,5180.0,68.4681,68.4779,68.4486,68.4681,5180.0
2023-12-08 11:55:00,70.1,70.18,70.09,70.15,6480.0,68.4779,68.556,68.4681,68.5267,6480.0
2023-12-08 12:00:00,70.14,70.19,70.14,70.17,4740.0,68.5169,68.5658,68.5169,68.5462,4740.0
2023-12-08 12:05:00,70.18,70.18,70.15,70.15,6057.0,68.556,68.556,68.5267,68.5267,6057.0
2023-12-08 12:10:00,70.15,70.15,70.07,70.08,3744.0,68.5267,68.5267,68.4486,68.4583,3744.0
2023-12-08 12:15:00,70.06,70.17,70.04,70.17,6972.0,68.4388,68.5462,68.4193,68.5462,6972.0
2023-12-08 12:20:00,70.19,70.23,70.18,70.19,5176.0,68.5658,68.6049,68.556,68.5658,5176.0
2023-12-08 12:25:00,70.2,70.21,70.16,70.2,5059.0,68.5756,68.5853,68.5365,68.5756,5059.0
2023-12-08 12:30:00,70.22,70.24,70.18,70.2,5053.0,68.5951,68.6146,68.556,68.5756,5053.0
2023-12-08 12:35:00,70.21,70.25,70.19,70.23,4531.0,68.5853,68.6244,68.5658,68.6049,4531.0
2023-12-08 12:40:00,70.23,70.27,70.21,70.27,3362.0,68.6049,68.6439,68.5853,68.6439,3362.0
2023-12-08 12:45:00,70.27,70.29,70.24,70.26,5324.0,68.6439,68.6635,68.6146,68.6342,5324.0
2023-12-08 12:50:00,70.27,70.27,70.23,70.25,2230.0,68.6439,68.6439,68.6049,68.6244,2230.0
2023-12-08 12:55:00,70.26,70.27,70.24,70.26,3452.0,68.6342,68.6439,68.6146,68.6342,3452.0
2023-12-08 13:00:00,70.27,70.27,70.23,70.23,3231.0,68.6439,68.6439,68.6049,68.6049,3231.0
2023-12-08 13:05:00,70.23,70.26,70.21,70.22,3800.0,68.6049,68.6342,68.5853,68.5951,3800.0
2023-12-08 13:10:00,70.23,70.28,70.22,70.28,4011.0,68.6049,68.6537,68.5951,68.6537,4011.0
2023-12-08 13:15:00,70.27,70.28,70.21,70.24,5321.0,68.6439,68.6537,68.5853,68.6146,5321.0
2023-12-08 13:20:00,70.23,70.28,70.22,70.28,13561.0,68.6049,68.6537,68.5951,68.6537,13561.0
2023-12-08 13:25:00,70.28,70.33,70.27,70.31,5111.0,68.6537,68.7025,68.6439,68.683,5111.0
2023-12-08 13:30:00,70.3,70.31,70.24,70.27,8640.0,68.6732,68.683,68.6146,68.6439,8640.0
2023-12-08 13:35:00,70.27,70.33,70.27,70.32,16250.0,68.6439,68.7025,68.6439,68.6928,16250.0
2023-12-08 13:40:00,70.33,70.33,70.26,70.26,6056.0,68.7025,68.7025,68.6342,68.6342,6056.0
2023-12-08 13:45:00,70.26,70.32,70.25,70.31,5307.0,68.6342,68.6928,68.6244,68.683,5307.0
2023-12-08 13:50:00,70.32,70.38,70.31,70.32,6574.0,68.6928,68.7514,68.683,68.6928,6574.0
2023-12-08 13:55:00,70.33,70.39,70.32,70.39,4651.0,68.7025,68.7612,68.6928,68.7612,4651.0
2023-12-08 14:00:00,70.39,70.42,70.38,70.42,6341.0,68.7612,68.7905,68.7514,68.7905,6341.0
2023-12-08 14:05:00,70.42,70.44,70.4,70.43,5724.0,68.7905,68.81,68.7709,68.8002,5724.0
2023-12-08 14:10:00,70.43,70.47,70.42,70.43,8099.0,68.8002,68.8393,68.7905,68.8002,8099.0
2023-12-08 14:15:00,70.44,70.47,70.43,70.45,7270.0,68.81,68.8393,68.8002,68.8198,7270.0
2023-12-08 14:20:00,70.46,70.5,70.44,70.47,6872.0,68.8295,68.8686,68.81,68.8393,6872.0
2023-12-08 14:25:00,70.46,70.52,70.46,70.49,11470.0,68.8295,68.8881,68.8295,68.8588,11470.0
2023-12-08 14:30:00,70.49,70.52,70.49,70.5,6615.0,68.8588,68.8881,68.8588,68.8686,6615.0
2023-12-08 14:35:00,70.5,70.5,70.44,70.5,6713.0,68.8686,68.8686,68.81,68.8686,6713.0
2023-12-08 14:40:00,70.5,70.56,70.48,70.54,9293.0,68.8686,68.9272,68.8491,68.9077,9293.0
2023-12-08 14:45:00,70.54,70.54,70.51,70.53,6482.0,68.9077,68.9077,68.8784,68.8979,6482.0
2023-12-08 14:50:00,70.52,70.54,70.51,70.52,8774.0,68.8881,68.9077,68.8784,68.8881,8774.0
2023-12-08 14:55:00,70.52,70.52,70.47,70.48,4771.0,68.8881,68.8881,68.8393,68.8491,4771.0
2023-12-08 15:00:00,70.48,70.49,70.45,70.47,12162.0,68.8491,68.8588,68.8198,68.8393,12162.0
2023-12-08 15:05:00,70.48,70.52,70.42,70.5,12262.0,68.8491,68.8881,68.7905,68.8686,12262.0
2023-12-08 15:10:00,70.5,70.5,70.45,70.47,14381.0,68.8686,68.8686,68.8198,68.8393,14381.0
2023-12-08 15:15:00,70.47,70.52,70.44,70.45,15372.0,68.8393,68.8881,68.81,68.8198,15372.0
2023-12-08 15:20:00,70.45,70.46,70.4,70.41,13846.0,68.8198,68.8295,68.7709,68.7807,13846.0
2023-12-08 15:25:00,70.41,70.49,70.41,70.45,11254.0,68.7807,68.8588,68.7807,68.8198,11254.0
2023-12-08 15:30:00,70.45,70.46,70.43,70.45,12060.0,68.8198,68.8295,68.8002,68.8198,12060.0
2023-12-08 15:35:00,70.47,70.52,70.46,70.5,16013.0,68.8393,68.8881,68.8295,68.8686,16013.0
2023-12-08 15:40:00,70.51,70.51,70.47,70.48,16646.0,68.8784,68.8784,68.8393,68.8491,16646.0
2023-12-08 15:45:00,70.48,70.51,70.42,70.44,33644.0,68.8491,68.8784,68.7905,68.81,33644.0
2023-12-08 15:50:00,70.44,70.48,70.42,70.47,50948.0,68.81,68.8491,68.7905,68.8393,50948.0
2023-12-08 15:55:00,70.48,70.49,70.3,70.31,146628.0,68.8491,68.8588,68.6732,68.683,146628.0
2023-12-11 09:30:00,70.44,71.11,70.41,71.08,79485.0,68.81,69.4645,68.7807,69.4352,79485.0
2023-12-11 09:35:00,71.1,71.41,71.1,71.3,28326.0,69.4547,69.7576,69.4547,69.6501,28326.0
2023-12-11 09:40:00,71.29,71.58,71.28,71.46,24786.0,69.6403,69.9236,69.6306,69.8064,24786.0
2023-12-11 09:45:00,71.45,71.59,71.41,71.5,22834.0,69.7966,69.9334,69.7576,69.8455,22834.0
2023-12-11 09:50:00,71.5,71.58,71.47,71.55,25540.0,69.8455,69.9236,69.8162,69.8943,25540.0
2023-12-11 09:55:00,71.56,71.6,71.48,71.6,22797.0,69.9041,69.9432,69.8259,69.9432,22797.0
2023-12-11 10:00:00,71.61,71.63,71.47,71.54,33822.0,69.9529,69.9725,69.8162,69.8845,33822.0
2023-12-11 10:05:00,71.53,71.57,71.5,71.52,25523.0,69.8748,69.9139,69.8455,69.865,25523.0
2023-12-11 10:10:00,71.53,71.69,71.53,71.69,19942.0,69.8748,70.0311,69.8748,70.0311,19942.0
2023-12-11 10:15:00,71.68,71.7,71.63,71.66,20824.0,70.0213,70.0408,69.9725,70.0018,20824.0
2023-12-11 10:20:00,71.69,71.73,71.63,71.67,17173.0,70.0311,70.0701,69.9725,70.0115,17173.0
2023-12-11 10:25:00,71.68,71.73,71.65,71.65,17741.0,70.0213,70.0701,69.992,69.992,17741.0
2023-12-11 10:30:00,71.65,71.73,71.58,71.72,13916.0,69.992,70.0701,69.9236,70.0604,13916.0
2023-12-11 10:35:00,71.73,71.74,71.64,71.65,14174.0,70.0701,70.0799,69.9822,69.992,14174.0
2023-12-11 10:40:00,71.65,71.69,71.62,71.67,9428.0,69.992,70.0311,69.9627,70.0115,9428.0
2023-12-11 10:45:00,71.67,71.76,71.66,71.7,16929.0,70.0115,70.0995,70.0018,70.0408,16929.0
2023-12-11 10:50:00,71.7,71.78,71.69,71.73,14667.0,70.0408,70.119,70.0311,70.0701,14667.0
2023-12-11 10:55:00,71.74,71.79,71.67,71.69,19775.0,70.0799,70.1288,70.0115,70.0311,19775.0
2023-12-11 11:00:00,71.68,71.74,71.67,71.72,15375.0,70.0213,70.0799,70.0115,70.0604,15375.0
2023-12-11 11:05:00,71.72,71.72,71.64,71.64,11546.0,70.0604,70.0604,69.9822,69.9822,11546.0
2023-12-11 11:10:00,71.64,71.66,71.55,71.55,14765.0,69.9822,70.0018,69.8943,69.8943,14765.0
2023-12-11 11:15:00,71.54,71.57,71.52,71.57,15651.0,69.8845,69.9139,69.865,69.9139,15651.0
2023-12-11 11:20:00,71.56,71.57,71.47,71.5,16488.0,69.9041,69.9139,69.8162,69.8455,16488.0
2023-12-11 11:25:00,71.5,71.55,71.48,71.5,10787.0,69.8455,69.8943,69.8259,69.8455,10787.0
2023-12-11 11:30:00,71.51,71.52,71.41,71.45,18090.0,69.8552,69.865,69.7576,69.7966,18090.0
2023-12-11 11:35:00,71.44,71.53,71.42,71.51,10265.0,69.7869,69.8748,69.7673,69.8552,10265.0
2023-12-11 11:40:00,71.52,71.53,71.48,71.5,18719.0,69.865,69.8748,69.8259,69.8455,18719.0
2023-12-11 11:45:00,71.5,71.51,71.45,71.48,13726.0,69.8455,69.8552,69.7966,69.8259,13726.0
2023-12-11 11:50:00,71.48,71.53,71.47,71.53,12908.0,69.8259,69.8748,69.8162,69.8748,12908.0
2023-12-11 11:55:00,71.52,71.55,71.5,71.53,11629.0,69.865,69.8943,69.8455,69.8748,11629.0
2023-12-11 12:00:00,71.53,71.6,71.53,71.56,26200.0,69.8748,69.9432,69.8748,69.9041,26200.0
2023-12-11 12:05:00,71.55,71.57,71.44,71.45,6733.0,69.8943,69.9139,69.7869,69.7966,6733.0
2023-12-11 12:10:00,71.45,71.46,71.4,71.4,9617.0,69.7966,69.8064,69.7478,69.7478,9617.0
2023-12-11 12:15:00,71.39,71.45,71.38,71.45,11467.0,69.738,69.7966,69.7282,69.7966,11467.0
2023-12-11 12:20:00,71.45,71.51,71.45,71.5,4083.0,69.7966,69.8552,69.7966,69.8455,4083.0
2023-12-11 12:25:00,71.5,71.53,71.49,71.51,7511.0,69.8455,69.8748,69.8357,69.8552,7511.0
2023-12-11 12:30:00,71.52,71.52,71.48,71.51,11170.0,69.865,69.865,69.8259,69.8552,11170.0
2023-12-11 12:35:00,71.52,71.54,71.51,71.53,6497.0,69.865,69.8845,69.8552,69.8748,6497.0
2023-12-11 12:40:00,71.53,71.55,71.5,71.55,13842.0,69.8748,69.8943,69.8455,69.8943,13842.0
2023-12-11 12:45:00,71.55,71.55,71.52,71.55,7225.0,69.8943,69.8943,69.865,69.8943,7225.0
2023-12-11 12:50:00,71.54,71.58,71.53,71.56,9461.0,69.8845,69.9236,69.8748,69.9041,9461.0
2023-12-11 12:55:00,71.56,71.57,71.51,71.52,6600.0,69.9041,69.9139,69.8552,69.865,6600.0
2023-12-11 13:00:00,71.51,71.55,71.45,71.55,18994.0,69.8552,69.8943,69.7966,69.8943,18994.0
2023-12-11 13:05:00,71.54,71.55,71.46,71.46,21522.0,69.8845,69.8943,69.8064,69.8064,21522.0
2023-12-11 13:10:00,71.45,71.49,71.43,71.45,16963.0,69.7966,69.8357,69.7771,69.7966,16963.0
2023-12-11 13:15:00,71.43,71.44,71.38,71.41,9789.0,69.7771,69.7869,69.7282,69.7576,9789.0
2023-12-11 13:20:00,71.42,71.49,71.42,71.48,8088.0,69.7673,69.8357,69.7673,69.8259,8088.0
2023-12-11 13:25:00,71.48,71.51,71.46,71.48,10398.0,69.8259,69.8552,69.8064,69.8259,10398.0
2023-12-11 13:30:00,71.48,71.51,71.44,71.45,12845.0,69.8259,69.8552,69.7869,69.7966,12845.0
2023-12-11 13:35:00,71.44,71.45,71.4,71.44,7943.0,69.7869,69.7966,69.7478,69.7869,7943.0
2023-12-11 13:40:00,71.44,71.47,71.43,71.45,11634.0,69.7869,69.8162,69.7771,69.7966,11634.0
2023-12-11 13:45:00,71.45,71.49,71.44,71.48,8524.0,69.7966,69.8357,69.7869,69.8259,8524.0
2023-12-11 13:50:00,71.47,71.49,71.46,71.48,10108.0,69.8162,69.8357,69.8064,69.8259,10108.0
2023-12-11 13:55:00,71.48,71.55,71.47,71.55,17988.0,69.8259,69.8943,69.8162,69.8943,17988.0
2023-12-11 14:00:00,71.55,71.61,71.52,71.53,20083.0,69.8943,69.9529,69.865,69.8748,20083.0
2023-12-11 14:05:00,71.53,71.63,71.53,71.63,28653.0,69.8748,69.9725,69.8748,69.9725,28653.0
2023-12-11 14:10:00,71.63,71.74,71.63,71.73,17376.0,69.9725,70.0799,69.9725,70.0701,17376.0
2023-12-11 14:15:00,71.73,71.73,71.68,71.7,18275.0,70.0701,70.0701,70.0213,70.0408,18275.0
2023-12-11 14:20:00,71.69,71.73,71.66,71.67,17541.0,70.0311,70.0701,70.0018,70.0115,17541.0
2023-12-11 14:25:00,71.68,71.76,71.68,71.76,22945.0,70.0213,70.0995,70.0213,70.0995,22945.0
2023-12-11 14:30:00,71.76,71.76,71.72,71.73,14583.0,70.0995,70.0995,70.0604,70.0701,14583.0
2023-12-11 14:35:00,71.73,71.74,71.65,71.72,20093.0,70.0701,70.0799,69.992,70.0604,20093.0
2023-12-11 14:40:00,71.73,71.73,71.67,71.67,7917.0,70.0701,70.0701,70.0115,70.0115,7917.0
2023-12-11 14:45:00,71.67,71.74,71.67,71.73,10035.0,70.0115,70.0799,70.0115,70.0701,10035.0
2023-12-11 14:50:00,71.74,71.75,71.66,71.69,12133.0,70.0799,70.0897,70.0018,70.0311,12133.0
2023-12-11 14:55:00,71.68,71.68,71.63,71.64,7582.0,70.0213,70.0213,69.9725,69.9822,7582.0
2023-12-11 15:00:00,71.64,71.68,71.6,71.67,24120.0,69.9822,70.0213,69.9432,70.0115,24120.0
2023-12-11 15:05:00,71.68,71.74,71.68,71.71,16598.0,70.0213,70.0799,70.0213,70.0506,16598.0
2023-12-11 15:10:00,71.73,71.76,71.7,71.75,17394.0,70.0701,70.0995,70.0408,70.0897,17394.0
2023-12-11 15:15:00,71.75,71.78,71.72,71.77,18460.0,70.0897,70.119,70.0604,70.1092,18460.0
2023-12-11 15:20:00,71.77,71.84,71.76,71.83,27743.0,70.1092,70.1776,70.0995,70.1678,27743.0
2023-12-11 15:25:00,71.83,71.84,71.76,71.8,21629.0,70.1678,70.1776,70.0995,70.1385,21629.0
2023-12-11 15:30:00,71.79,71.81,71.76,71.78,26109.0,70.1288,70.1483,70.0995,70.119,26109.0
2023-12-11 15:35:00,71.78,71.83,71.78,71.83,36350.0,70.119,70.1678,70.119,70.1678,36350.0
2023-12-11 15:40:00,71.83,71.86,71.76,71.77,31594.0,70.1678,70.1971,70.0995,70.1092,31594.0
2023-12-11 15:45:00,71.77,71.77,71.65,71.67,47173.0,70.1092,70.1092,69.992,70.0115,47173.0
2023-12-11 15:50:00,71.67,71.76,71.62,71.66,106626.0,70.0115,70.0995,69.9627,70.0018,106626.0
2023-12-11 15:55:00,71.66,71.71,71.62,71.65,204411.0,70.0018,70.0506,69.9627,69.992,204411.0
2023-12-12 09:30:00,71.75,71.97,71.51,71.61,38364.0,70.0897,70.3046,69.8552,69.9529,38364.0
2023-12-12 09:35:00,71.59,71.82,71.57,71.8,39010.0,69.9334,70.1581,69.9139,70.1385,39010.0
2023-12-12 09:40:00,71.79,71.95,71.79,71.92,19086.0,70.1288,70.2851,70.1288,70.2558,19086.0
2023-12-12 09:45:00,71.92,72.17,71.91,72.13,48834.0,70.2558,70.5,70.246,70.4609,48834.0
2023-12-12 09:50:00,72.13,72.27,72.11,72.19,21673.0,70.4609,70.5977,70.4414,70.5195,21673.0
2023-12-12 09:55:00,72.19,72.2,72.11,72.14,14752.0,70.5195,70.5293,70.4414,70.4707,14752.0
2023-12-12 10:00:00,72.15,72.19,72.07,72.09,28066.0,70.4804,70.5195,70.4023,70.4218,28066.0
2023-12-12 10:05:00,72.09,72.21,72.07,72.21,21979.0,70.4218,70.539,70.4023,70.539,21979.0
2023-12-12 10:10:00,72.2,72.23,72.08,72.15,15383.0,70.5293,70.5586,70.4121,70.4804,15383.0
2023-12-12 10:15:00,72.15,72.16,72.03,72.04,14758.0,70.4804,70.4902,70.3632,70.373,14758.0
2023-12-12 10:20:00,72.04,72.13,72.0,72.07,11004.0,70.373,70.4609,70.3339,70.4023,11004.0
2023-12-12 10:25:00,72.09,72.1,71.95,71.98,11876.0,70.4218,70.4316,70.2851,70.3144,11876.0
2023-12-12 10:30:00,71.99,72.03,71.97,72.03,14090.0,70.3241,70.3632,70.3046,70.3632,14090.0
2023-12-12 10:35:00,72.03,72.15,72.01,72.14,7987.0,70.3632,70.4804,70.3437,70.4707,7987.0
2023-12-12 10:40:00,72.15,72.16,72.08,72.1,16268.0,70.4804,70.4902,70.4121,70.4316,16268.0
2023-12-12 10:45:00,72.11,72.14,72.1,72.11,7666.0,70.4414,70.4707,70.4316,70.4414,7666.0
2023-12-12 10:50:00,72.1,72.1,72.0,72.02,8929.0,70.4316,70.4316,70.3339,70.3534,8929.0
2023-12-12 10:55:00,72.01,72.01,71.96,72.01,14721.0,70.3437,70.3437,70.2948,70.3437,14721.0
2023-12-12 11:00:00,72.01,72.02,71.97,71.97,8537.0,70.3437,70.3534,70.3046,70.3046,8537.0
2023-12-12 11:05:00,71.98,72.0,71.87,71.87,11651.0,70.3144,70.3339,70.2069,70.2069,11651.0
2023-12-12 11:10:00,71.87,71.87,71.78,71.8,9926.0,70.2069,70.2069,70.119,70.1385,9926.0
2023-12-12 11:15:00,71.79,71.8,71.76,71.77,4615.0,70.1288,70.1385,70.0995,70.1092,4615.0
2023-12-12 11:20:00,71.77,71.81,71.76,71.79,9356.0,70.1092,70.1483,70.0995,70.1288,9356.0
2023-12-12 11:25:00,71.79,71.84,71.79,71.83,7061.0,70.1288,70.1776,70.1288,70.1678,7061.0
2023-12-12 11:30:00,71.84,71.89,71.82,71.87,9303.0,70.1776,70.2264,70.1581,70.2069,9303.0
2023-12-12 11:35:00,71.88,71.98,71.86,71.96,11891.0,70.2167,70.3144,70.1971,70.2948,11891.0
2023-12-12 11:40:00,71.95,71.97,71.93,71.96,6971.0,70.2851,70.3046,70.2655,70.2948,6971.0
2023-12-12 11:45:00,71.95,72.01,71.94,72.0,11817.0,70.2851,70.3437,70.2753,70.3339,11817.0
2023-12-12 11:50:00,72.01,72.01,71.96,71.99,12219.0,70.3437,70.3437,70.2948,70.3241,12219.0
2023-12-12 11:55:00,71.98,71.99,71.9,71.9,17454.0,70.3144,70.3241,70.2362,70.2362,17454.0
2023-12-12 12:00:00,71.88,71.9,71.86,71.87,9489.0,70.2167,70.2362,70.1971,70.2069,9489.0
2023-12-12 12:05:00,71.87,71.88,71.8,71.81,7917.0,70.2069,70.2167,70.1385,70.1483,7917.0
2023-12-12 12:10:00,71.8,71.83,71.8,71.82,8326.0,70.1385,70.1678,70.1385,70.1581,8326.0
2023-12-12 12:15:00,71.82,71.87,71.82,71.84,7953.0,70.1581,70.2069,70.1581,70.1776,7953.0
2023-12-12 12:20:00,71.84,71.89,71.84,71.89,8297.0,70.1776,70.2264,70.1776,70.2264,8297.0
2023-12-12 12:25:00,71.89,71.92,71.88,71.92,7458.0,70.2264,70.2558,70.2167,70.2558,7458.0
2023-12-12 12:30:00,71.92,71.97,71.91,71.95,10034.0,70.2558,70.3046,70.246,70.2851,10034.0
2023-12-12 12:35:00,71.95,71.96,71.93,71.96,6528.0,70.2851,70.2948,70.2655,70.2948,6528.0
2023-12-12 12:40:00,71.95,72.01,71.95,72.0,8118.0,70.2851,70.3437,70.2851,70.3339,8118.0
2023-12-12 12:45:00,72.01,72.03,71.97,71.99,9584.0,70.3437,70.3632,70.3046,70.3241,9584.0
2023-12-12 12:50:00,71.99,72.01,71.96,72.01,4917.0,70.3241,70.3437,70.2948,70.3437,4917.0
2023-12-12 12:55:00,71.99,72.03,71.99,72.02,9316.0,70.3241,70.3632,70.3241,70.3534,9316.0
2023-12-12 13:00:00,72.02,72.15,72.02,72.15,7157.0,70.3534,70.4804,70.3534,70.4804,7157.0
2023-12-12 13:05:00,72.14,72.14,72.09,72.12,7342.0,70.4707,70.4707,70.4218,70.4511,7342.0
2023-12-12 13:10:00,72.12,72.15,72.11,72.15,7109.0,70.4511,70.4804,70.4414,70.4804,7109.0
2023-12-12 13:15:00,72.16,72.18,72.15,72.15,6740.0,70.4902,70.5097,70.4804,70.4804,6740.0
2023-12-12 13:20:00,72.15,72.16,72.12,72.15,15302.0,70.4804,70.4902,70.4511,70.4804,15302.0
2023-12-12 13:25:00,72.14,72.15,72.1,72.1,7742.0,70.4707,70.4804,70.4316,70.4316,7742.0
2023-12-12 13:30:00,72.1,72.1,72.05,72.05,10400.0,70.4316,70.4316,70.3827,70.3827,10400.0
2023-12-12 13:35:00,72.06,72.07,71.96,72.04,9987.0,70.3925,70.4023,70.2948,70.373,9987.0
2023-12-12 13:40:00,72.04,72.05,72.03,72.04,6319.0,70.373,70.3827,70.3632,70.373,6319.0
2023-12-12 13:45:00,72.03,72.06,72.02,72.03,7504.0,70.3632,70.3925,70.3534,70.3632,7504.0
2023-12-12 13:50:00,72.03,72.08,72.02,72.06,8101.0,70.3632,70.4121,70.3534,70.3925,8101.0
2023-12-12 13:55:00,72.06,72.08,72.04,72.06,7638.0,70.3925,70.4121,70.373,70.3925,7638.0
2023-12-12 14:00:00,72.06,72.06,71.98,71.98,4741.0,70.3925,70.3925,70.3144,70.3144,4741.0
2023-12-12 14:05:00,71.98,72.03,71.98,72.02,10999.0,70.3144,70.3632,70.3144,70.3534,10999.0
2023-12-12 14:10:00,72.03,72.06,72.01,72.03,7759.0,70.3632,70.3925,70.3437,70.3632,7759.0
2023-12-12 14:15:00,72.03,72.09,72.02,72.05,8012.0,70.3632,70.4218,70.3534,70.3827,8012.0
2023-12-12 14:20:00,72.04,72.08,72.03,72.08,7749.0,70.373,70.4121,70.3632,70.4121,7749.0
2023-12-12 14:25:00,72.08,72.09,72.05,72.06,7009.0,70.4121,70.4218,70.3827,70.3925,7009.0
2023-12-12 14:30:00,72.07,72.09,72.06,72.08,5240.0,70.4023,70.4218,70.3925,70.4121,5240.0
2023-12-12 14:35:00,72.08,72.13,72.07,72.11,16886.0,70.4121,70.4609,70.4023,70.4414,16886.0
2023-12-12 14:40:00,72.11,72.12,72.09,72.09,5312.0,70.4414,70.4511,70.4218,70.4218,5312.0
2023-12-12 14:45:00,72.09,72.13,72.07,72.09,9664.0,70.4218,70.4609,70.4023,70.4218,9664.0
2023-12-12 14:50:00,72.08,72.1,72.04,72.05,9478.0,70.4121,70.4316,70.373,70.3827,9478.0
2023-12-12 14:55:00,72.05,72.09,72.04,72.08,8659.0,70.3827,70.4218,70.373,70.4121,8659.0
2023-12-12 15:00:00,72.09,72.09,72.03,72.07,7286.0,70.4218,70.4218,70.3632,70.4023,7286.0
2023-12-12 15:05:00,72.06,72.1,72.05,72.09,7071.0,70.3925,70.4316,70.3827,70.4218,7071.0
2023-12-12 15:10:00,72.09,72.12,72.06,72.08,22521.0,70.4218,70.4511,70.3925,70.4121,22521.0
2023-12-12 15:15:00,72.08,72.11,72.08,72.09,15843.0,70.4121,70.4414,70.4121,70.4218,15843.0
2023-12-12 15:20:00,72.08,72.12,72.07,72.12,22802.0,70.4121,70.4511,70.4023,70.4511,22802.0
2023-12-12 15:25:00,72.13,72.16,72.12,72.13,15986.0,70.4609,70.4902,70.4511,70.4609,15986.0
2023-12-12 15:30:00,72.13,72.14,72.1,72.14,21996.0,70.4609,70.4707,70.4316,70.4707,21996.0
2023-12-12 15:35:00,72.14,72.14,72.03,72.03,22709.0,70.4707,70.4707,70.3632,70.3632,22709.0
2023-12-12 15:40:00,72.03,72.09,72.03,72.08,27044.0,70.3632,70.4218,70.3632,70.4121,27044.0
2023-12-12 15:45:00,72.08,72.12,72.05,72.09,36391.0,70.4121,70.4511,70.3827,70.4218,36391.0
2023-12-12 15:50:00,72.08,72.11,72.0,72.03,68159.0,70.4121,70.4414,70.3339,70.3632,68159.0
2023-12-12 15:55:00,72.04,72.1,72.03,72.04,115848.0,70.373,70.4316,70.3632,70.373,115848.0
2023-12-13 09:30:00,72.24,72.63,72.22,72.46,79120.0,70.5683,70.9493,70.5488,70.7833,79120.0
2023-12-13 09:35:00,72.4,72.4,72.13,72.18,17443.0,70.7246,70.7246,70.4609,70.5097,17443.0
2023-12-13 09:40:00,72.18,72.29,72.14,72.29,27743.0,70.5097,70.6172,70.4707,70.6172,27743.0
2023-12-13 09:45:00,72.3,72.37,72.22,72.31,23048.0,70.627,70.6953,70.5488,70.6367,23048.0
2023-12-13 09:50:00,72.3,72.38,72.27,72.36,17757.0,70.627,70.7051,70.5977,70.6856,17757.0
2023-12-13 09:55:00,72.37,72.48,72.35,72.38,27885.0,70.6953,70.8028,70.6758,70.7051,27885.0
2023-12-13 10:00:00,72.4,72.51,72.4,72.47,25779.0,70.7246,70.8321,70.7246,70.793,25779.0
2023-12-13 10:05:00,72.45,72.46,72.4,72.43,29418.0,70.7735,70.7833,70.7246,70.754,29418.0
2023-12-13 10:10:00,72.44,72.46,72.4,72.45,22006.0,70.7637,70.7833,70.7246,70.7735,22006.0
2023-12-13 10:15:00,72.44,72.45,72.36,72.37,118930.0,70.7637,70.7735,70.6856,70.6953,118930.0
2023-12-13 10:20:00,72.38,72.42,72.28,72.3,19456.0,70.7051,70.7442,70.6074,70.627,19456.0
2023-12-13 10:25:00,72.28,72.37,72.28,72.32,18705.0,70.6074,70.6953,70.6074,70.6465,18705.0
2023-12-13 10:30:00,72.32,72.37,72.3,72.37,20548.0,70.6465,70.6953,70.627,70.6953,20548.0
2023-12-13 10:35:00,72.38,72.38,72.31,72.33,18675.0,70.7051,70.7051,70.6367,70.6563,18675.0
2023-12-13 10:40:00,72.32,72.34,72.29,72.29,31576.0,70.6465,70.666,70.6172,70.6172,31576.0
2023-12-13 10:45:00,72.3,72.31,72.23,72.23,26200.0,70.627,70.6367,70.5586,70.5586,26200.0
2023-12-13 10:50:00,72.24,72.26,72.23,72.25,23193.0,70.5683,70.5879,70.5586,70.5781,23193.0
2023-12-13 10:55:00,72.26,72.31,72.25,72.31,21295.0,70.5879,70.6367,70.5781,70.6367,21295.0
2023-12-13 11:00:00,72.32,72.33,72.25,72.27,13210.0,70.6465,70.6563,70.5781,70.5977,13210.0
2023-12-13 11:05:00,72.26,72.3,72.23,72.26,29726.0,70.5879,70.627,70.5586,70.5879,29726.0
2023-12-13 11:10:00,72.26,72.27,72.2,72.22,21146.0,70.5879,70.5977,70.5293,70.5488,21146.0
2023-12-13 11:15:00,72.21,72.21,72.15,72.16,11574.0,70.539,70.539,70.4804,70.4902,11574.0
2023-12-13 11:20:00,72.15,72.17,72.12,72.13,8891.0,70.4804,70.5,70.4511,70.4609,8891.0
2023-12-13 11:25:00,72.13,72.17,72.11,72.15,7695.0,70.4609,70.5,70.4414,70.4804,7695.0
2023-12-13 11:30:00,72.16,72.16,72.05,72.07,6190.0,70.4902,70.4902,70.3827,70.4023,6190.0
2023-12-13 11:35:00,72.06,72.17,72.03,72.05,17436.0,70.3925,70.5,70.3632,70.3827,17436.0
2023-12-13 11:40:00,72.04,72.06,72.01,72.04,8382.0,70.373,70.3925,70.3437,70.373,8382.0
2023-12-13 11:45:00,72.05,72.1,72.04,72.09,9287.0,70.3827,70.4316,70.373,70.4218,9287.0
2023-12-13 11:50:00,72.1,72.1,72.07,72.09,7612.0,70.4316,70.4316,70.4023,70.4218,7612.0
2023-12-13 11:55:00,72.09,72.09,72.02,72.03,5886.0,70.4218,70.4218,70.3534,70.3632,5886.0
2023-12-13 12:00:00,72.03,72.05,72.01,72.02,7635.0,70.3632,70.3827,70.3437,70.3534,7635.0
2023-12-13 12:05:00,72.02,72.02,71.94,71.95,7866.0,70.3534,70.3534,70.2753,70.2851,7866.0
2023-12-13 12:10:00,71.94,71.97,71.91,71.92,5919.0,70.2753,70.3046,70.246,70.2558,5919.0
2023-12-13 12:15:00,71.92,71.93,71.88,71.88,7584.0,70.2558,70.2655,70.2167,70.2167,7584.0
2023-12-13 12:20:00,71.88,71.89,71.83,71.84,6295.0,70.2167,70.2264,70.1678,70.1776,6295.0
2023-12-13 12:25:00,71.84,71.84,71.81,71.82,7167.0,70.1776,70.1776,70.1483,70.1581,7167.0
2023-12-13 12:30:00,71.81,71.87,71.79,71.87,9201.0,70.1483,70.2069,70.1288,70.2069,9201.0
2023-12-13 12:35:00,71.86,71.86,71.8,71.84,3649.0,70.1971,70.1971,70.1385,70.1776,3649.0
2023-12-13 12:40:00,71.84,71.85,71.83,71.84,6345.0,70.1776,70.1874,70.1678,70.1776,6345.0
2023-12-13 12:45:00,71.84,71.87,71.83,71.86,6439.0,70.1776,70.2069,70.1678,70.1971,6439.0
2023-12-13 12:50:00,71.86,71.86,71.8,71.83,8907.0,70.1971,70.1971,70.1385,70.1678,8907.0
2023-12-13 12:55:00,71.82,71.84,71.77,71.8,8576.0,70.1581,70.1776,70.1092,70.1385,8576.0
2023-12-13 13:00:00,71.8,71.8,71.74,71.77,6004.0,70.1385,70.1385,70.0799,70.1092,6004.0
2023-12-13 13:05:00,71.77,71.77,71.72,71.75,7239.0,70.1092,70.1092,70.0604,70.0897,7239.0
2023-12-13 13:10:00,71.75,71.77,71.73,71.75,4323.0,70.0897,70.1092,70.0701,70.0897,4323.0
2023-12-13 13:15:00,71.75,71.84,71.74,71.84,7825.0,70.0897,70.1776,70.0799,70.1776,7825.0
2023-12-13 13:20:00,71.85,71.87,71.79,71.81,6167.0,70.1874,70.2069,70.1288,70.1483,6167.0
2023-12-13 13:25:00,71.81,71.85,71.81,71.84,3970.0,70.1483,70.1874,70.1483,70.1776,3970.0
2023-12-13 13:30:00,71.84,71.86,71.83,71.85,4647.0,70.1776,70.1971,70.1678,70.1874,4647.0
2023-12-13 13:35:00,71.85,71.87,71.85,71.87,4298.0,70.1874,70.2069,70.1874,70.2069,4298.0
2023-12-13 13:40:00,71.86,71.87,71.75,71.76,21824.0,70.1971,70.2069,70.0897,70.0995,21824.0
2023-12-13 13:45:00,71.76,71.8,71.76,71.78,4598.0,70.0995,70.1385,70.0995,70.119,4598.0
2023-12-13 13:50:00,71.78,71.83,71.77,71.82,12194.0,70.119,70.1678,70.1092,70.1581,12194.0
2023-12-13 13:55:00,71.83,71.84,71.81,71.83,7885.0,70.1678,70.1776,70.1483,70.1678,7885.0
2023-12-13 14:00:00,71.83,72.08,71.83,72.06,19364.0,70.1678,70.4121,70.1678,70.3925,19364.0
2023-12-13 14:05:00,72.07,72.19,72.05,72.19,8404.0,70.4023,70.5195,70.3827,70.5195,8404.0
2023-12-13 14:10:00,72.19,72.21,72.13,72.2,14335.0,70.5195,70.539,70.4609,70.5293,14335.0
2023-12-13 14:15:00,72.22,72.3,72.22,72.3,14974.0,70.5488,70.627,70.5488,70.627,14974.0
2023-12-13 14:20:00,72.32,72.4,72.31,72.37,18777.0,70.6465,70.7246,70.6367,70.6953,18777.0
2023-12-13 14:25:00,72.39,72.39,72.3,72.37,8336.0,70.7149,70.7149,70.627,70.6953,8336.0
2023-12-13 14:30:00,72.38,72.46,72.32,72.45,12590.0,70.7051,70.7833,70.6465,70.7735,12590.0
2023-12-13 14:35:00,72.47,72.62,72.46,72.62,15589.0,70.793,70.9396,70.7833,70.9396,15589.0
2023-12-13 14:40:00,72.62,72.75,72.62,72.7,13896.0,70.9396,71.0665,70.9396,71.0177,13896.0
2023-12-13 14:45:00,72.7,72.78,72.67,72.71,12936.0,71.0177,71.0959,70.9884,71.0275,12936.0
2023-12-13 14:50:00,72.7,72.76,72.67,72.73,19952.0,71.0177,71.0763,70.9884,71.047,19952.0
2023-12-13 14:55:00,72.72,72.81,72.72,72.77,20252.0,71.0372,71.1252,71.0372,71.0861,20252.0
2023-12-13 15:00:00,72.77,72.95,72.74,72.94,21395.0,71.0861,71.2619,71.0568,71.2521,21395.0
2023-12-13 15:05:00,72.96,72.97,72.86,72.9,26269.0,71.2717,71.2815,71.174,71.2131,26269.0
2023-12-13 15:10:00,72.9,72.9,72.68,72.73,36985.0,71.2131,71.2131,70.9982,71.047,36985.0
2023-12-13 15:15:00,72.73,72.76,72.63,72.64,18603.0,71.047,71.0763,70.9493,70.9591,18603.0
2023-12-13 15:20:00,72.63,72.68,72.54,72.54,19915.0,70.9493,70.9982,70.8614,70.8614,19915.0
2023-12-13 15:25:00,72.54,72.58,72.45,72.57,18488.0,70.8614,70.9005,70.7735,70.8907,18488.0
2023-12-13 15:30:00,72.56,72.65,72.53,72.65,23276.0,70.8809,70.9689,70.8516,70.9689,23276.0
2023-12-13 15:35:00,72.65,72.8,72.64,72.8,23837.0,70.9689,71.1154,70.9591,71.1154,23837.0
2023-12-13 15:40:00,72.81,72.86,72.76,72.77,51995.0,71.1252,71.174,71.0763,71.0861,51995.0
2023-12-13 15:45:00,72.77,72.81,72.72,72.73,45985.0,71.0861,71.1252,71.0372,71.047,45985.0
2023-12-13 15:50:00,72.72,72.97,72.71,72.94,153971.0,71.0372,71.2815,71.0275,71.2521,153971.0
2023-12-13 15:55:00,72.93,73.21,72.93,73.19,625200.0,71.2424,71.5159,71.2424,71.4964,625200.0
2023-12-14 09:30:00,73.73,73.95,73.69,73.9,89097.0,72.0239,72.2388,71.9848,72.1899,89097.0
2023-12-14 09:35:00,73.9,74.1,73.66,74.06,54964.0,72.1899,72.3853,71.9555,72.3462,54964.0
2023-12-14 09:40:00,74.06,74.14,73.94,74.07,52866.0,72.3462,72.4244,72.229,72.356,52866.0
2023-12-14 09:45:00,74.1,74.17,73.87,73.92,32386.0,72.3853,72.4537,72.1606,72.2095,32386.0
2023-12-14 09:50:00,73.93,74.05,73.83,74.0,46488.0,72.2192,72.3365,72.1216,72.2876,46488.0
2023-12-14 09:55:00,74.0,74.03,73.93,74.03,31779.0,72.2876,72.3169,72.2192,72.3169,31779.0
2023-12-14 10:00:00,74.03,74.13,73.98,74.06,34934.0,72.3169,72.4146,72.2681,72.3462,34934.0
2023-12-14 10:05:00,74.05,74.2,74.05,74.17,34928.0,72.3365,72.483,72.3365,72.4537,34928.0
2023-12-14 10:10:00,74.17,74.23,74.01,74.01,31384.0,72.4537,72.5123,72.2974,72.2974,31384.0
2023-12-14 10:15:00,74.01,74.14,74.01,74.12,53730.0,72.2974,72.4244,72.2974,72.4048,53730.0
2023-12-14 10:20:00,74.13,74.33,74.1,74.29,28886.0,72.4146,72.61,72.3853,72.5709,28886.0
2023-12-14 10:25:00,74.31,74.42,74.27,74.42,26127.0,72.5904,72.6979,72.5514,72.6979,26127.0
2023-12-14 10:30:00,74.42,74.54,74.35,74.52,25834.0,72.6979,72.8151,72.6295,72.7956,25834.0
2023-12-14 10:35:00,74.52,74.52,74.38,74.41,25874.0,72.7956,72.7956,72.6588,72.6881,25874.0
2023-12-14 10:40:00,74.44,74.47,74.33,74.34,33320.0,72.7174,72.7467,72.61,72.6198,33320.0
2023-12-14 10:45:00,74.34,74.47,74.33,74.46,39614.0,72.6198,72.7467,72.61,72.737,39614.0
2023-12-14 10:50:00,74.45,74.57,74.45,74.5,27521.0,72.7272,72.8444,72.7272,72.7761,27521.0
2023-12-14 10:55:00,74.49,74.5,74.37,74.46,38654.0,72.7663,72.7761,72.6491,72.737,38654.0
2023-12-14 11:00:00,74.46,74.54,74.43,74.43,26598.0,72.737,72.8151,72.7077,72.7077,26598.0
2023-12-14 11:05:00,74.45,74.47,74.36,74.38,34528.0,72.7272,72.7467,72.6393,72.6588,34528.0
2023-12-14 11:10:00,74.39,74.5,74.3,74.3,31133.0,72.6686,72.7761,72.5807,72.5807,31133.0
2023-12-14 11:15:00,74.31,74.34,74.18,74.23,23931.0,72.5904,72.6198,72.4635,72.5123,23931.0
2023-12-14 11:20:00,74.22,74.26,74.19,74.21,31555.0,72.5025,72.5416,72.4732,72.4928,31555.0
2023-12-14 11:25:00,74.22,74.28,74.17,74.28,21179.0,72.5025,72.5611,72.4537,72.5611,21179.0
2023-12-14 11:30:00,74.28,74.34,74.24,74.27,21801.0,72.5611,72.6198,72.5221,72.5514,21801.0
2023-12-14 11:35:00,74.28,74.4,74.28,74.4,25205.0,72.5611,72.6784,72.5611,72.6784,25205.0
2023-12-14 11:40:00,74.41,74.66,74.4,74.65,22825.0,72.6881,72.9323,72.6784,72.9226,22825.0
2023-12-14 11:45:00,74.66,74.66,74.55,74.58,21550.0,72.9323,72.9323,72.8249,72.8542,21550.0
2023-12-14 11:50:00,74.59,74.61,74.55,74.61,25136.0,72.864,72.8835,72.8249,72.8835,25136.0
2023-12-14 11:55:00,74.61,74.71,74.59,74.69,42967.0,72.8835,72.9812,72.864,72.9617,42967.0
2023-12-14 12:00:00,74.7,74.75,74.66,74.75,24106.0,72.9714,73.0203,72.9323,73.0203,24106.0
2023-12-14 12:05:00,74.74,74.79,74.68,74.78,15421.0,73.0105,73.0593,72.9519,73.0496,15421.0
2023-12-14 12:10:00,74.78,74.85,74.77,74.84,22210.0,73.0496,73.118,73.0398,73.1082,22210.0
2023-12-14 12:15:00,74.84,74.86,74.74,74.78,43075.0,73.1082,73.1277,73.0105,73.0496,43075.0
2023-12-14 12:20:00,74.79,74.85,74.77,74.8,15170.0,73.0593,73.118,73.0398,73.0691,15170.0
2023-12-14 12:25:00,74.8,74.85,74.79,74.8,13001.0,73.0691,73.118,73.0593,73.0691,13001.0
2023-12-14 12:30:00,74.8,74.88,74.77,74.88,24917.0,73.0691,73.1473,73.0398,73.1473,24917.0
2023-12-14 12:35:00,74.88,74.93,74.87,74.92,17366.0,73.1473,73.1961,73.1375,73.1863,17366.0
2023-12-14 12:40:00,74.92,75.11,74.92,75.07,43836.0,73.1863,73.3719,73.1863,73.3329,43836.0
2023-12-14 12:45:00,75.06,75.11,75.0,75.09,31457.0,73.3231,73.3719,73.2645,73.3524,31457.0
2023-12-14 12:50:00,75.09,75.11,74.91,74.91,14247.0,73.3524,73.3719,73.1766,73.1766,14247.0
2023-12-14 12:55:00,74.91,74.91,74.74,74.76,17040.0,73.1766,73.1766,73.0105,73.03,17040.0
2023-12-14 13:00:00,74.75,74.75,74.67,74.69,21092.0,73.0203,73.0203,72.9421,72.9617,21092.0
2023-12-14 13:05:00,74.69,74.78,74.66,74.76,21489.0,72.9617,73.0496,72.9323,73.03,21489.0
2023-12-14 13:10:00,74.77,74.88,74.77,74.88,19352.0,73.0398,73.1473,73.0398,73.1473,19352.0
2023-12-14 13:15:00,74.89,74.93,74.86,74.92,16508.0,73.157,73.1961,73.1277,73.1863,16508.0
2023-12-14 13:20:00,74.92,74.97,74.87,74.89,26213.0,73.1863,73.2352,73.1375,73.157,26213.0
2023-12-14 13:25:00,74.88,74.89,74.79,74.79,16712.0,73.1473,73.157,73.0593,73.0593,16712.0
2023-12-14 13:30:00,74.8,74.82,74.7,74.79,21220.0,73.0691,73.0886,72.9714,73.0593,21220.0
2023-12-14 13:35:00,74.79,74.79,74.71,74.75,17180.0,73.0593,73.0593,72.9812,73.0203,17180.0
2023-12-14 13:40:00,74.76,74.79,74.71,74.76,17669.0,73.03,73.0593,72.9812,73.03,17669.0
2023-12-14 13:45:00,74.75,74.76,74.64,74.65,15744.0,73.0203,73.03,72.9128,72.9226,15744.0
2023-12-14 13:50:00,74.65,74.65,74.45,74.47,18890.0,72.9226,72.9226,72.7272,72.7467,18890.0
2023-12-14 13:55:00,74.48,74.62,74.48,74.61,19374.0,72.7565,72.8933,72.7565,72.8835,19374.0
2023-12-14 14:00:00,74.61,74.7,74.61,74.68,20001.0,72.8835,72.9714,72.8835,72.9519,20001.0
2023-12-14 14:05:00,74.68,74.75,74.67,74.67,18829.0,72.9519,73.0203,72.9421,72.9421,18829.0
2023-12-14 14:10:00,74.67,74.73,74.64,74.68,23873.0,72.9421,73.0007,72.9128,72.9519,23873.0
2023-12-14 14:15:00,74.69,74.69,74.62,74.66,16420.0,72.9617,72.9617,72.8933,72.9323,16420.0
2023-12-14 14:20:00,74.66,74.7,74.64,74.66,14111.0,72.9323,72.9714,72.9128,72.9323,14111.0
2023-12-14 14:25:00,74.67,74.68,74.63,74.66,16234.0,72.9421,72.9519,72.903,72.9323,16234.0
2023-12-14 14:30:00,74.65,74.65,74.61,74.64,19306.0,72.9226,72.9226,72.8835,72.9128,19306.0
2023-12-14 14:35:00,74.65,74.66,74.55,74.55,20406.0,72.9226,72.9323,72.8249,72.8249,20406.0
2023-12-14 14:40:00,74.54,74.54,74.5,74.52,10873.0,72.8151,72.8151,72.7761,72.7956,10873.0
2023-12-14 14:45:00,74.53,74.55,74.45,74.47,48766.0,72.8054,72.8249,72.7272,72.7467,48766.0
2023-12-14 14:50:00,74.47,74.47,74.39,74.45,36399.0,72.7467,72.7467,72.6686,72.7272,36399.0
2023-12-14 14:55:00,74.45,74.58,74.44,74.58,34482.0,72.7272,72.8542,72.7174,72.8542,34482.0
2023-12-14 15:00:00,74.58,74.62,74.51,74.51,30121.0,72.8542,72.8933,72.7858,72.7858,30121.0
2023-12-14 15:05:00,74.5,74.66,74.49,74.66,21455.0,72.7761,72.9323,72.7663,72.9323,21455.0
2023-12-14 15:10:00,74.66,74.67,74.59,74.62,22135.0,72.9323,72.9421,72.864,72.8933,22135.0
2023-12-14 15:15:00,74.62,74.66,74.6,74.62,28526.0,72.8933,72.9323,72.8737,72.8933,28526.0
2023-12-14 15:20:00,74.62,74.64,74.55,74.59,59669.0,72.8933,72.9128,72.8249,72.864,59669.0
2023-12-14 15:25:00,74.59,74.68,74.59,74.65,25091.0,72.864,72.9519,72.864,72.9226,25091.0
2023-12-14 15:30:00,74.65,74.69,74.64,74.69,39283.0,72.9226,72.9617,72.9128,72.9617,39283.0
2023-12-14 15:35:00,74.69,74.77,74.67,74.72,39794.0,72.9617,73.0398,72.9421,72.991,39794.0
2023-12-14 15:40:00,74.73,74.8,74.7,74.76,39555.0,73.0007,73.0691,72.9714,73.03,39555.0
2023-12-14 15:45:00,74.76,74.77,74.68,74.73,70256.0,73.03,73.0398,72.9519,73.0007,70256.0
2023-12-14 15:50:00,74.74,74.77,74.68,74.69,106823.0,73.0105,73.0398,72.9519,72.9617,106823.0
2023-12-14 15:55:00,74.7,74.78,74.6,74.65,577456.0,72.9714,73.0496,72.8737,72.9226,577456.0
2023-12-15 09:30:00,75.2,76.45,75.0,76.24,937869.0,73.4599,74.6809,73.2645,74.4758,937869.0
2023-12-15 09:35:00,76.23,76.64,76.22,76.46,52064.0,74.466,74.8665,74.4562,74.6907,52064.0
2023-12-15 09:40:00,76.43,76.61,76.38,76.47,38480.0,74.6614,74.8372,74.6125,74.7005,38480.0
2023-12-15 09:45:00,76.47,76.48,76.15,76.33,33423.0,74.7005,74.7102,74.3879,74.5637,33423.0
2023-12-15 09:50:00,76.34,76.37,76.07,76.22,32793.0,74.5735,74.6028,74.3097,74.4562,32793.0
2023-12-15 09:55:00,76.22,76.44,76.22,76.36,41521.0,74.4562,74.6712,74.4562,74.593,41521.0
2023-12-15 10:00:00,76.37,76.52,76.28,76.35,40778.0,74.6028,74.7493,74.5149,74.5832,40778.0
2023-12-15 10:05:00,76.35,76.36,76.12,76.2,27275.0,74.5832,74.593,74.3586,74.4367,27275.0
2023-12-15 10:10:00,76.21,76.25,76.09,76.2,25757.0,74.4465,74.4856,74.3293,74.4367,25757.0
2023-12-15 10:15:00,76.19,76.26,76.11,76.12,31390.0,74.4269,74.4953,74.3488,74.3586,31390.0
2023-12-15 10:20:00,76.13,76.18,76.04,76.07,20100.0,74.3683,74.4172,74.2804,74.3097,20100.0
2023-12-15 10:25:00,76.05,76.13,76.0,76.1,22978.0,74.2902,74.3683,74.2413,74.339,22978.0
2023-12-15 10:30:00,76.11,76.11,75.99,76.0,28192.0,74.3488,74.3488,74.2316,74.2413,28192.0
2023-12-15 10:35:00,76.0,76.0,75.77,75.78,36581.0,74.2413,74.2413,74.0167,74.0264,36581.0
2023-12-15 10:40:00,75.78,75.99,75.75,75.96,34692.0,74.0264,74.2316,73.9971,74.2023,34692.0
2023-12-15 10:45:00,75.95,76.06,75.94,76.05,18469.0,74.1925,74.3,74.1827,74.2902,18469.0
2023-12-15 10:50:00,76.06,76.19,76.04,76.16,23782.0,74.3,74.4269,74.2804,74.3976,23782.0
2023-12-15 10:55:00,76.15,76.25,76.13,76.13,27378.0,74.3879,74.4856,74.3683,74.3683,27378.0
2023-12-15 11:00:00,76.14,76.35,76.14,76.33,22517.0,74.3781,74.5832,74.3781,74.5637,22517.0
2023-12-15 11:05:00,76.33,76.37,76.23,76.34,19332.0,74.5637,74.6028,74.466,74.5735,19332.0
2023-12-15 11:10:00,76.34,76.35,76.25,76.34,19719.0,74.5735,74.5832,74.4856,74.5735,19719.0
2023-12-15 11:15:00,76.34,76.36,76.31,76.31,21241.0,74.5735,74.593,74.5442,74.5442,21241.0
2023-12-15 11:20:00,76.32,76.42,76.28,76.41,29447.0,74.5539,74.6516,74.5149,74.6419,29447.0
2023-12-15 11:25:00,76.41,76.41,76.33,76.36,24454.0,74.6419,74.6419,74.5637,74.593,24454.0
2023-12-15 11:30:00,76.37,76.5,76.36,76.42,23781.0,74.6028,74.7298,74.593,74.6516,23781.0
2023-12-15 11:35:00,76.42,76.44,76.29,76.29,17731.0,74.6516,74.6712,74.5246,74.5246,17731.0
2023-12-15 11:40:00,76.29,76.29,76.18,76.28,40408.0,74.5246,74.5246,74.4172,74.5149,40408.0
2023-12-15 11:45:00,76.27,76.3,76.24,76.3,20479.0,74.5051,74.5344,74.4758,74.5344,20479.0
2023-12-15 11:50:00,76.3,76.33,76.25,76.3,19551.0,74.5344,74.5637,74.4856,74.5344,19551.0
2023-12-15 11:55:00,76.28,76.29,76.22,76.23,19334.0,74.5149,74.5246,74.4562,74.466,19334.0
2023-12-15 12:00:00,76.23,76.26,76.15,76.16,19962.0,74.466,74.4953,74.3879,74.3976,19962.0
2023-12-15 12:05:00,76.16,76.17,76.12,76.13,16164.0,74.3976,74.4074,74.3586,74.3683,16164.0
2023-12-15 12:10:00,76.15,76.18,76.06,76.09,26279.0,74.3879,74.4172,74.3,74.3293,26279.0
2023-12-15 12:15:00,76.09,76.09,76.06,76.08,13792.0,74.3293,74.3293,74.3,74.3195,13792.0
2023-12-15 12:20:00,76.08,76.29,76.08,76.27,41416.0,74.3195,74.5246,74.3195,74.5051,41416.0
2023-12-15 12:25:00,76.26,76.35,76.26,76.34,30650.0,74.4953,74.5832,74.4953,74.5735,30650.0
2023-12-15 12:30:00,76.34,76.36,76.27,76.3,30367.0,74.5735,74.593,74.5051,74.5344,30367.0
2023-12-15 12:35:00,76.31,76.32,76.12,76.18,28394.0,74.5442,74.5539,74.3586,74.4172,28394.0
2023-12-15 12:40:00,76.17,76.17,76.09,76.15,20142.0,74.4074,74.4074,74.3293,74.3879,20142.0
2023-12-15 12:45:00,76.15,76.18,76.03,76.05,76720.0,74.3879,74.4172,74.2706,74.2902,76720.0
2023-12-15 12:50:00,76.05,76.07,75.91,75.91,56802.0,74.2902,74.3097,74.1534,74.1534,56802.0
2023-12-15 12:55:00,75.89,75.95,75.87,75.89,12724.0,74.1339,74.1925,74.1143,74.1339,12724.0
2023-12-15 13:00:00,75.88,75.94,75.86,75.92,16043.0,74.1241,74.1827,74.1046,74.1632,16043.0
2023-12-15 13:05:00,75.93,76.0,75.93,75.98,12963.0,74.173,74.2413,74.173,74.2218,12963.0
2023-12-15 13:10:00,75.98,76.0,75.96,75.99,12785.0,74.2218,74.2413,74.2023,74.2316,12785.0
2023-12-15 13:15:00,75.98,76.01,75.93,75.95,18167.0,74.2218,74.2511,74.173,74.1925,18167.0
2023-12-15 13:20:00,75.94,75.95,75.9,75.94,9886.0,74.1827,74.1925,74.1437,74.1827,9886.0
2023-12-15 13:25:00,75.93,76.01,75.91,75.98,22618.0,74.173,74.2511,74.1534,74.2218,22618.0
2023-12-15 13:30:00,75.98,76.02,75.97,76.02,24099.0,74.2218,74.2609,74.212,74.2609,24099.0
2023-12-15 13:35:00,76.02,76.02,75.86,75.86,16359.0,74.2609,74.2609,74.1046,74.1046,16359.0
2023-12-15 13:40:00,75.86,75.87,75.72,75.74,27194.0,74.1046,74.1143,73.9678,73.9874,27194.0
2023-12-15 13:45:00,75.74,75.82,75.72,75.81,13635.0,73.9874,74.0655,73.9678,74.0557,13635.0
2023-12-15 13:50:00,75.82,75.91,75.81,75.83,15493.0,74.0655,74.1534,74.0557,74.0753,15493.0
2023-12-15 13:55:00,75.85,75.87,75.78,75.81,13488.0,74.0948,74.1143,74.0264,74.0557,13488.0
2023-12-15 14:00:00,75.8,75.83,75.72,75.81,23974.0,74.046,74.0753,73.9678,74.0557,23974.0
2023-12-15 14:05:00,75.81,75.81,75.72,75.76,16508.0,74.0557,74.0557,73.9678,74.0069,16508.0
2023-12-15 14:10:00,75.76,75.79,75.71,75.77,17210.0,74.0069,74.0362,73.9581,74.0167,17210.0
2023-12-15 14:15:00,75.78,75.89,75.78,75.88,12478.0,74.0264,74.1339,74.0264,74.1241,12478.0
2023-12-15 14:20:00,75.88,75.92,75.86,75.87,20635.0,74.1241,74.1632,74.1046,74.1143,20635.0
2023-12-15 14:25:00,75.86,75.87,75.74,75.74,28913.0,74.1046,74.1143,73.9874,73.9874,28913.0
2023-12-15 14:30:00,75.73,75.84,75.73,75.79,37217.0,73.9776,74.085,73.9776,74.0362,37217.0
2023-12-15 14:35:00,75.79,75.8,75.71,75.71,14435.0,74.0362,74.046,73.9581,73.9581,14435.0
2023-12-15 14:40:00,75.72,75.88,75.72,75.86,24426.0,73.9678,74.1241,73.9678,74.1046,24426.0
2023-12-15 14:45:00,75.87,75.89,75.83,75.85,18030.0,74.1143,74.1339,74.0753,74.0948,18030.0
2023-12-15 14:50:00,75.85,75.9,75.81,75.89,14848.0,74.0948,74.1437,74.0557,74.1339,14848.0
2023-12-15 14:55:00,75.89,75.9,75.82,75.87,31515.0,74.1339,74.1437,74.0655,74.1143,31515.0
2023-12-15 15:00:00,75.88,75.97,75.87,75.94,42482.0,74.1241,74.212,74.1143,74.1827,42482.0
2023-12-15 15:05:00,75.93,75.98,75.91,75.94,29649.0,74.173,74.2218,74.1534,74.1827,29649.0
2023-12-15 15:10:00,75.94,76.01,75.93,76.0,40387.0,74.1827,74.2511,74.173,74.2413,40387.0
2023-12-15 15:15:00,76.0,76.06,75.99,76.03,30375.0,74.2413,74.3,74.2316,74.2706,30375.0
2023-12-15 15:20:00,76.03,76.09,76.02,76.08,27807.0,74.2706,74.3293,74.2609,74.3195,27807.0
2023-12-15 15:25:00,76.08,76.13,76.07,76.12,32104.0,74.3195,74.3683,74.3097,74.3586,32104.0
2023-12-15 15:30:00,76.12,76.16,76.05,76.07,47870.0,74.3586,74.3976,74.2902,74.3097,47870.0
2023-12-15 15:35:00,76.07,76.09,76.01,76.05,41006.0,74.3097,74.3293,74.2511,74.2902,41006.0
2023-12-15 15:40:00,76.05,76.06,75.96,75.97,52539.0,74.2902,74.3,74.2023,74.212,52539.0
2023-12-15 15:45:00,75.97,76.08,75.97,76.08,74119.0,74.212,74.3195,74.212,74.3195,74119.0
2023-12-15 15:50:00,76.08,76.33,76.07,76.29,166452.0,74.3195,74.5637,74.3097,74.5246,166452.0
2023-12-15 15:55:00,76.29,76.3,76.16,76.17,331423.0,74.5246,74.5344,74.3976,74.4074,331423.0
2023-12-18 09:30:00,76.25,76.85,75.84,75.93,200429.0,74.4856,75.0717,74.085,74.173,200429.0
2023-12-18 09:35:00,75.96,76.07,75.85,75.87,24257.0,74.2023,74.3097,74.0948,74.1143,24257.0
2023-12-18 09:40:00,75.87,76.17,75.87,76.17,13818.0,74.1143,74.4074,74.1143,74.4074,13818.0
2023-12-18 09:45:00,76.17,76.39,76.17,76.34,14993.0,74.4074,74.6223,74.4074,74.5735,14993.0
2023-12-18 09:50:00,76.31,76.34,76.23,76.29,5901.0,74.5442,74.5735,74.466,74.5246,5901.0
2023-12-18 09:55:00,76.32,76.42,76.27,76.27,29706.0,74.5539,74.6516,74.5051,74.5051,29706.0
2023-12-18 10:00:00,76.28,76.3,76.16,76.23,18731.0,74.5149,74.5344,74.3976,74.466,18731.0
2023-12-18 10:05:00,76.22,76.41,76.21,76.37,65080.0,74.4562,74.6419,74.4465,74.6028,65080.0
2023-12-18 10:10:00,76.38,76.38,76.22,76.23,45025.0,74.6125,74.6125,74.4562,74.466,45025.0
2023-12-18 10:15:00,76.24,76.39,76.2,76.38,48297.0,74.4758,74.6223,74.4367,74.6125,48297.0
2023-12-18 10:20:00,76.38,76.41,76.34,76.41,59814.0,74.6125,74.6419,74.5735,74.6419,59814.0
2023-12-18 10:25:00,76.41,76.47,76.36,76.36,38861.0,74.6419,74.7005,74.593,74.593,38861.0
2023-12-18 10:30:00,76.34,76.35,76.23,76.3,25821.0,74.5735,74.5832,74.466,74.5344,25821.0
2023-12-18 10:35:00,76.29,76.32,76.18,76.18,62417.0,74.5246,74.5539,74.4172,74.4172,62417.0
2023-12-18 10:40:00,76.18,76.21,76.15,76.18,20659.0,74.4172,74.4465,74.3879,74.4172,20659.0
2023-12-18 10:45:00,76.18,76.24,76.05,76.05,31540.0,74.4172,74.4758,74.2902,74.2902,31540.0
2023-12-18 10:50:00,76.05,76.05,75.85,75.9,15942.0,74.2902,74.2902,74.0948,74.1437,15942.0
2023-12-18 10:55:00,75.89,75.98,75.88,75.97,15256.0,74.1339,74.2218,74.1241,74.212,15256.0
2023-12-18 11:00:00,75.97,75.97,75.82,75.84,19532.0,74.212,74.212,74.0655,74.085,19532.0
2023-12-18 11:05:00,75.85,75.93,75.83,75.86,27998.0,74.0948,74.173,74.0753,74.1046,27998.0
2023-12-18 11:10:00,75.85,75.93,75.83,75.9,19094.0,74.0948,74.173,74.0753,74.1437,19094.0
2023-12-18 11:15:00,75.9,75.98,75.86,75.95,20333.0,74.1437,74.2218,74.1046,74.1925,20333.0
2023-12-18 11:20:00,75.95,75.98,75.89,75.9,18638.0,74.1925,74.2218,74.1339,74.1437,18638.0
2023-12-18 11:25:00,75.92,75.92,75.83,75.84,10843.0,74.1632,74.1632,74.0753,74.085,10843.0
2023-12-18 11:30:00,75.86,76.06,75.85,75.96,39138.0,74.1046,74.3,74.0948,74.2023,39138.0
2023-12-18 11:35:00,75.95,76.05,75.95,76.05,28460.0,74.1925,74.2902,74.1925,74.2902,28460.0
2023-12-18 11:40:00,76.05,76.2,76.05,76.19,15414.0,74.2902,74.4367,74.2902,74.4269,15414.0
2023-12-18 11:45:00,76.19,76.26,76.15,76.2,51123.0,74.4269,74.4953,74.3879,74.4367,51123.0
2023-12-18 11:50:00,76.2,76.22,75.96,76.01,19600.0,74.4367,74.4562,74.2023,74.2511,19600.0
2023-12-18 11:55:00,76.0,76.0,75.85,75.87,10250.0,74.2413,74.2413,74.0948,74.1143,10250.0
2023-12-18 12:00:00,75.88,75.9,75.8,75.83,42643.0,74.1241,74.1437,74.046,74.0753,42643.0
2023-12-18 12:05:00,75.83,75.84,75.79,75.81,13984.0,74.0753,74.085,74.0362,74.0557,13984.0
2023-12-18 12:10:00,75.8,75.96,75.79,75.95,33034.0,74.046,74.2023,74.0362,74.1925,33034.0
2023-12-18 12:15:00,75.94,76.0,75.91,76.0,16745.0,74.1827,74.2413,74.1534,74.2413,16745.0
2023-12-18 12:20:00,75.99,76.0,75.9,75.9,12873.0,74.2316,74.2413,74.1437,74.1437,12873.0
2023-12-18 12:25:00,75.9,75.91,75.88,75.9,15944.0,74.1437,74.1534,74.1241,74.1437,15944.0
2023-12-18 12:30:00,75.9,75.91,75.83,75.83,14626.0,74.1437,74.1534,74.0753,74.0753,14626.0
2023-12-18 12:35:00,75.83,75.92,75.82,75.9,35476.0,74.0753,74.1632,74.0655,74.1437,35476.0
2023-12-18 12:40:00,75.91,75.92,75.88,75.89,23793.0,74.1534,74.1632,74.1241,74.1339,23793.0
2023-12-18 12:45:00,75.89,75.89,75.82,75.87,21907.0,74.1339,74.1339,74.0655,74.1143,21907.0
2023-12-18 12:50:00,75.87,75.87,75.75,75.82,67866.0,74.1143,74.1143,73.9971,74.0655,67866.0
2023-12-18 12:55:00,75.8,75.85,75.78,75.8,14290.0,74.046,74.0948,74.0264,74.046,14290.0
2023-12-18 13:00:00,75.79,75.9,75.77,75.78,51722.0,74.0362,74.1437,74.0167,74.0264,51722.0
2023-12-18 13:05:00,75.78,75.79,75.75,75.76,12498.0,74.0264,74.0362,73.9971,74.0069,12498.0
2023-12-18 13:10:00,75.75,75.78,75.71,75.72,19940.0,73.9971,74.0264,73.9581,73.9678,19940.0
2023-12-18 13:15:00,75.71,75.83,75.65,75.82,24218.0,73.9581,74.0753,73.8994,74.0655,24218.0
2023-12-18 13:20:00,75.82,75.82,75.77,75.78,12234.0,74.0655,74.0655,74.0167,74.0264,12234.0
2023-12-18 13:25:00,75.78,75.81,75.78,75.8,15401.0,74.0264,74.0557,74.0264,74.046,15401.0
2023-12-18 13:30:00,75.8,75.85,75.8,75.8,21858.0,74.046,74.0948,74.046,74.046,21858.0
2023-12-18 13:35:00,75.8,75.83,75.77,75.8,26033.0,74.046,74.0753,74.0167,74.046,26033.0
2023-12-18 13:40:00,75.79,75.8,75.73,75.78,12375.0,74.0362,74.046,73.9776,74.0264,12375.0
2023-12-18 13:45:00,75.78,75.89,75.76,75.81,75070.0,74.0264,74.1339,74.0069,74.0557,75070.0
2023-12-18 13:50:00,75.8,75.8,75.76,75.76,14283.0,74.046,74.046,74.0069,74.0069,14283.0
2023-12-18 13:55:00,75.76,75.82,75.75,75.8,12910.0,74.0069,74.0655,73.9971,74.046,12910.0
2023-12-18 14:00:00,75.81,75.83,75.77,75.82,19859.0,74.0557,74.0753,74.0167,74.0655,19859.0
2023-12-18 14:05:00,75.83,75.83,75.78,75.78,12090.0,74.0753,74.0753,74.0264,74.0264,12090.0
2023-12-18 14:10:00,75.78,75.83,75.78,75.8,17874.0,74.0264,74.0753,74.0264,74.046,17874.0
2023-12-18 14:15:00,75.8,75.87,75.77,75.86,20903.0,74.046,74.1143,74.0167,74.1046,20903.0
2023-12-18 14:20:00,75.84,76.02,75.84,76.0,28729.0,74.085,74.2609,74.085,74.2413,28729.0
2023-12-18 14:25:00,75.99,76.09,75.92,75.95,38226.0,74.2316,74.3293,74.1632,74.1925,38226.0
2023-12-18 14:30:00,75.93,75.93,75.78,75.78,13923.0,74.173,74.173,74.0264,74.0264,13923.0
2023-12-18 14:35:00,75.78,75.82,75.78,75.8,16706.0,74.0264,74.0655,74.0264,74.046,16706.0
2023-12-18 14:40:00,75.8,75.84,75.79,75.83,23853.0,74.046,74.085,74.0362,74.0753,23853.0
2023-12-18 14:45:00,75.82,75.86,75.8,75.85,19215.0,74.0655,74.1046,74.046,74.0948,19215.0
2023-12-18 14:50:00,75.86,75.89,75.83,75.88,15734.0,74.1046,74.1339,74.0753,74.1241,15734.0
2023-12-18 14:55:00,75.88,75.89,75.81,75.81,18808.0,74.1241,74.1339,74.0557,74.0557,18808.0
2023-12-18 15:00:00,75.82,75.9,75.78,75.88,17695.0,74.0655,74.1437,74.0264,74.1241,17695.0
2023-12-18 15:05:00,75.87,75.89,75.84,75.89,17409.0,74.1143,74.1339,74.085,74.1339,17409.0
2023-12-18 15:10:00,75.9,76.0,75.9,76.0,29340.0,74.1437,74.2413,74.1437,74.2413,29340.0
2023-12-18 15:15:00,76.0,76.02,75.97,75.98,17754.0,74.2413,74.2609,74.212,74.2218,17754.0
2023-12-18 15:20:00,75.98,76.08,75.98,76.06,12822.0,74.2218,74.3195,74.2218,74.3,12822.0
2023-12-18 15:25:00,76.06,76.08,76.04,76.05,32933.0,74.3,74.3195,74.2804,74.2902,32933.0
2023-12-18 15:30:00,76.05,76.05,75.98,76.01,32030.0,74.2902,74.2902,74.2218,74.2511,32030.0
2023-12-18 15:35:00,76.0,76.06,75.98,76.05,45885.0,74.2413,74.3,74.2218,74.2902,45885.0
2023-12-18 15:40:00,76.05,76.13,76.01,76.08,54763.0,74.2902,74.3683,74.2511,74.3195,54763.0
2023-12-18 15:45:00,76.08,76.11,76.02,76.11,51429.0,74.3195,74.3488,74.2609,74.3488,51429.0
2023-12-18 15:50:00,76.11,76.18,75.98,76.03,128350.0,74.3488,74.4172,74.2218,74.2706,128350.0
2023-12-18 15:55:00,76.02,76.07,75.9,75.91,295851.0,74.2609,74.3097,74.1437,74.1534,295851.0
2023-12-19 09:30:00,75.4,75.57,74.92,75.4,95415.0,73.6552,73.8213,73.1863,73.6552,95415.0
2023-12-19 09:35:00,75.38,75.39,75.26,75.31,31010.0,73.6357,73.6455,73.5185,73.5673,31010.0
2023-12-19 09:40:00,75.31,75.5,75.26,75.26,29018.0,73.5673,73.7529,73.5185,73.5185,29018.0
2023-12-19 09:45:00,75.25,75.48,75.14,75.45,50179.0,73.5087,73.7334,73.4012,73.7041,50179.0
2023-12-19 09:50:00,75.46,75.5,75.36,75.43,18671.0,73.7138,73.7529,73.6162,73.6845,18671.0
2023-12-19 09:55:00,75.44,75.78,75.43,75.73,21920.0,73.6943,74.0264,73.6845,73.9776,21920.0
2023-12-19 10:00:00,75.73,75.79,75.57,75.61,12364.0,73.9776,74.0362,73.8213,73.8604,12364.0
2023-12-19 10:05:00,75.61,75.64,75.54,75.56,27674.0,73.8604,73.8897,73.792,73.8115,27674.0
2023-12-19 10:10:00,75.56,75.82,75.56,75.79,16127.0,73.8115,74.0655,73.8115,74.0362,16127.0
2023-12-19 10:15:00,75.78,75.88,75.77,75.85,10556.0,74.0264,74.1241,74.0167,74.0948,10556.0
2023-12-19 10:20:00,75.86,75.9,75.78,75.82,14837.0,74.1046,74.1437,74.0264,74.0655,14837.0
2023-12-19 10:25:00,75.81,75.86,75.66,75.7,13734.0,74.0557,74.1046,73.9092,73.9483,13734.0
2023-12-19 10:30:00,75.7,75.7,75.58,75.67,19052.0,73.9483,73.9483,73.8311,73.919,19052.0
2023-12-19 10:35:00,75.66,75.76,75.63,75.73,20658.0,73.9092,74.0069,73.8799,73.9776,20658.0
2023-12-19 10:40:00,75.76,75.86,75.72,75.84,23232.0,74.0069,74.1046,73.9678,74.085,23232.0
2023-12-19 10:45:00,75.83,75.85,75.73,75.81,27656.0,74.0753,74.0948,73.9776,74.0557,27656.0
2023-12-19 10:50:00,75.83,75.93,75.8,75.92,20287.0,74.0753,74.173,74.046,74.1632,20287.0
2023-12-19 10:55:00,75.9,75.91,75.82,75.82,44294.0,74.1437,74.1534,74.0655,74.0655,44294.0
2023-12-19 11:00:00,75.82,75.91,75.74,75.77,80013.0,74.0655,74.1534,73.9874,74.0167,80013.0
2023-12-19 11:05:00,75.79,75.79,75.63,75.65,18901.0,74.0362,74.0362,73.8799,73.8994,18901.0
2023-12-19 11:10:00,75.65,75.72,75.64,75.71,18830.0,73.8994,73.9678,73.8897,73.9581,18830.0
2023-12-19 11:15:00,75.71,75.76,75.61,75.62,15117.0,73.9581,74.0069,73.8604,73.8701,15117.0
2023-12-19 11:20:00,75.61,75.74,75.61,75.74,11588.0,73.8604,73.9874,73.8604,73.9874,11588.0
2023-12-19 11:25:00,75.75,75.83,75.73,75.81,10565.0,73.9971,74.0753,73.9776,74.0557,10565.0
2023-12-19 11:30:00,75.81,75.81,75.75,75.76,7773.0,74.0557,74.0557,73.9971,74.0069,7773.0
2023-12-19 11:35:00,75.75,75.81,75.74,75.78,10757.0,73.9971,74.0557,73.9874,74.0264,10757.0
2023-12-19 11:40:00,75.77,75.78,75.75,75.77,6672.0,74.0167,74.0264,73.9971,74.0167,6672.0
2023-12-19 11:45:00,75.77,75.79,75.76,75.77,5014.0,74.0167,74.0362,74.0069,74.0167,5014.0
2023-12-19 11:50:00,75.77,75.8,75.74,75.74,9252.0,74.0167,74.046,73.9874,73.9874,9252.0
2023-12-19 11:55:00,75.75,75.75,75.65,75.68,4900.0,73.9971,73.9971,73.8994,73.9287,4900.0
2023-12-19 12:00:00,75.65,75.69,75.62,75.63,15379.0,73.8994,73.9385,73.8701,73.8799,15379.0
2023-12-19 12:05:00,75.62,75.63,75.56,75.57,9258.0,73.8701,73.8799,73.8115,73.8213,9258.0
2023-12-19 12:10:00,75.56,75.6,75.51,75.51,9273.0,73.8115,73.8506,73.7627,73.7627,9273.0
2023-12-19 12:15:00,75.51,75.54,75.49,75.54,9380.0,73.7627,73.792,73.7431,73.792,9380.0
2023-12-19 12:20:00,75.54,75.57,75.52,75.57,7224.0,73.792,73.8213,73.7724,73.8213,7224.0
2023-12-19 12:25:00,75.57,75.59,75.57,75.59,4289.0,73.8213,73.8408,73.8213,73.8408,4289.0
2023-12-19 12:30:00,75.58,75.61,75.55,75.61,8559.0,73.8311,73.8604,73.8018,73.8604,8559.0
2023-12-19 12:35:00,75.62,75.66,75.6,75.66,6341.0,73.8701,73.9092,73.8506,73.9092,6341.0
2023-12-19 12:40:00,75.67,75.67,75.6,75.6,5235.0,73.919,73.919,73.8506,73.8506,5235.0
2023-12-19 12:45:00,75.59,75.65,75.55,75.56,8879.0,73.8408,73.8994,73.8018,73.8115,8879.0
2023-12-19 12:50:00,75.56,75.61,75.56,75.61,8128.0,73.8115,73.8604,73.8115,73.8604,8128.0
2023-12-19 12:55:00,75.6,75.66,75.6,75.65,9054.0,73.8506,73.9092,73.8506,73.8994,9054.0
2023-12-19 13:00:00,75.64,75.65,75.58,75.61,6495.0,73.8897,73.8994,73.8311,73.8604,6495.0
2023-12-19 13:05:00,75.6,75.62,75.54,75.54,8160.0,73.8506,73.8701,73.792,73.792,8160.0
2023-12-19 13:10:00,75.53,75.6,75.52,75.59,7688.0,73.7822,73.8506,73.7724,73.8408,7688.0
2023-12-19 13:15:00,75.59,75.63,75.58,75.6,6691.0,73.8408,73.8799,73.8311,73.8506,6691.0
2023-12-19 13:20:00,75.61,75.68,75.6,75.67,5440.0,73.8604,73.9287,73.8506,73.919,5440.0
2023-12-19 13:25:00,75.67,75.73,75.67,75.73,5200.0,73.919,73.9776,73.919,73.9776,5200.0
2023-12-19 13:30:00,75.74,75.76,75.66,75.67,9808.0,73.9874,74.0069,73.9092,73.919,9808.0
2023-12-19 13:35:00,75.67,75.7,75.63,75.66,7191.0,73.919,73.9483,73.8799,73.9092,7191.0
2023-12-19 13:40:00,75.68,75.71,75.66,75.68,8390.0,73.9287,73.9581,73.9092,73.9287,8390.0
2023-12-19 13:45:00,75.68,75.74,75.68,75.72,11229.0,73.9287,73.9874,73.9287,73.9678,11229.0
2023-12-19 13:50:00,75.72,75.73,75.69,75.73,9116.0,73.9678,73.9776,73.9385,73.9776,9116.0
2023-12-19 13:55:00,75.73,75.73,75.67,75.68,11431.0,73.9776,73.9776,73.919,73.9287,11431.0
2023-12-19 14:00:00,75.69,75.73,75.68,75.73,8124.0,73.9385,73.9776,73.9287,73.9776,8124.0
2023-12-19 14:05:00,75.73,75.81,75.73,75.81,7813.0,73.9776,74.0557,73.9776,74.0557,7813.0
2023-12-19 14:10:00,75.84,75.86,75.83,75.84,5715.0,74.085,74.1046,74.0753,74.085,5715.0
2023-12-19 14:15:00,75.84,75.91,75.83,75.9,6782.0,74.085,74.1534,74.0753,74.1437,6782.0
2023-12-19 14:20:00,75.89,75.9,75.8,75.85,10152.0,74.1339,74.1437,74.046,74.0948,10152.0
2023-12-19 14:25:00,75.85,75.85,75.79,75.81,10863.0,74.0948,74.0948,74.0362,74.0557,10863.0
2023-12-19 14:30:00,75.8,75.81,75.76,75.8,6740.0,74.046,74.0557,74.0069,74.046,6740.0
2023-12-19 14:35:00,75.79,75.81,75.77,75.78,10502.0,74.0362,74.0557,74.0167,74.0264,10502.0
2023-12-19 14:40:00,75.78,75.78,75.72,75.73,7978.0,74.0264,74.0264,73.9678,73.9776,7978.0
2023-12-19 14:45:00,75.73,75.78,75.71,75.74,18849.0,73.9776,74.0264,73.9581,73.9874,18849.0
2023-12-19 14:50:00,75.74,75.78,75.73,75.73,22498.0,73.9874,74.0264,73.9776,73.9776,22498.0
2023-12-19 14:55:00,75.72,75.72,75.59,75.59,14520.0,73.9678,73.9678,73.8408,73.8408,14520.0
2023-12-19 15:00:00,75.58,75.62,75.55,75.56,19574.0,73.8311,73.8701,73.8018,73.8115,19574.0
2023-12-19 15:05:00,75.56,75.56,75.45,75.48,20278.0,73.8115,73.8115,73.7041,73.7334,20278.0
2023-12-19 15:10:00,75.47,75.53,75.44,75.47,14778.0,73.7236,73.7822,73.6943,73.7236,14778.0
2023-12-19 15:15:00,75.45,75.52,75.45,75.51,22500.0,73.7041,73.7724,73.7041,73.7627,22500.0
2023-12-19 15:20:00,75.5,75.5,75.42,75.43,16727.0,73.7529,73.7529,73.6748,73.6845,16727.0
2023-12-19 15:25:00,75.44,75.47,75.36,75.47,28559.0,73.6943,73.7236,73.6162,73.7236,28559.0
2023-12-19 15:30:00,75.47,75.48,75.42,75.44,20523.0,73.7236,73.7334,73.6748,73.6943,20523.0
2023-12-19 15:35:00,75.43,75.44,75.36,75.37,22296.0,73.6845,73.6943,73.6162,73.6259,22296.0
2023-12-19 15:40:00,75.37,75.49,75.36,75.42,43911.0,73.6259,73.7431,73.6162,73.6748,43911.0
2023-12-19 15:45:00,75.42,75.44,75.33,75.36,51535.0,73.6748,73.6943,73.5868,73.6162,51535.0
2023-12-19 15:50:00,75.36,75.46,75.31,75.33,116589.0,73.6162,73.7138,73.5673,73.5868,116589.0
2023-12-19 15:55:00,75.33,75.46,75.33,75.42,187180.0,73.5868,73.7138,73.5868,73.6748,187180.0
2023-12-20 09:30:00,75.35,75.52,75.09,75.16,54299.0,73.6064,73.7724,73.3524,73.4208,54299.0
2023-12-20 09:35:00,75.18,75.33,75.12,75.2,13066.0,73.4403,73.5868,73.3817,73.4599,13066.0
2023-12-20 09:40:00,75.23,75.24,75.02,75.08,14049.0,73.4892,73.4989,73.284,73.3426,14049.0
2023-12-20 09:45:00,75.07,75.17,74.97,75.16,22573.0,73.3329,73.4305,73.2352,73.4208,22573.0
2023-12-20 09:50:00,75.16,75.18,75.07,75.07,17023.0,73.4208,73.4403,73.3329,73.3329,17023.0
2023-12-20 09:55:00,75.07,75.16,75.04,75.07,15361.0,73.3329,73.4208,73.3036,73.3329,15361.0
2023-12-20 10:00:00,75.08,75.13,74.99,75.01,26612.0,73.3426,73.3915,73.2547,73.2742,26612.0
2023-12-20 10:05:00,75.0,75.05,74.99,75.02,20220.0,73.2645,73.3133,73.2547,73.284,20220.0
2023-12-20 10:10:00,75.03,75.13,75.01,75.12,17116.0,73.2938,73.3915,73.2742,73.3817,17116.0
2023-12-20 10:15:00,75.11,75.15,75.03,75.04,13419.0,73.3719,73.411,73.2938,73.3036,13419.0
2023-12-20 10:20:00,75.03,75.12,75.02,75.07,8829.0,73.2938,73.3817,73.284,73.3329,8829.0
2023-12-20 10:25:00,75.08,75.17,75.03,75.1,11532.0,73.3426,73.4305,73.2938,73.3622,11532.0
2023-12-20 10:30:00,75.09,75.28,75.09,75.24,16050.0,73.3524,73.538,73.3524,73.4989,16050.0
2023-12-20 10:35:00,75.26,75.35,75.25,75.3,13050.0,73.5185,73.6064,73.5087,73.5575,13050.0
2023-12-20 10:40:00,75.3,75.31,75.19,75.21,13002.0,73.5575,73.5673,73.4501,73.4696,13002.0
2023-12-20 10:45:00,75.2,75.26,75.16,75.17,12142.0,73.4599,73.5185,73.4208,73.4305,12142.0
2023-12-20 10:50:00,75.18,75.21,75.1,75.13,28850.0,73.4403,73.4696,73.3622,73.3915,28850.0
2023-12-20 10:55:00,75.14,75.18,75.11,75.17,16717.0,73.4012,73.4403,73.3719,73.4305,16717.0
2023-12-20 11:00:00,75.17,75.19,75.15,75.16,9970.0,73.4305,73.4501,73.411,73.4208,9970.0
2023-12-20 11:05:00,75.16,75.18,75.03,75.03,16490.0,73.4208,73.4403,73.2938,73.2938,16490.0
2023-12-20 11:10:00,75.03,75.07,75.0,75.03,16866.0,73.2938,73.3329,73.2645,73.2938,16866.0
2023-12-20 11:15:00,75.03,75.12,75.01,75.07,36961.0,73.2938,73.3817,73.2742,73.3329,36961.0
2023-12-20 11:20:00,75.07,75.13,75.07,75.11,20944.0,73.3329,73.3915,73.3329,73.3719,20944.0
2023-12-20 11:25:00,75.1,75.1,75.03,75.05,13123.0,73.3622,73.3622,73.2938,73.3133,13123.0
2023-12-20 11:30:00,75.03,75.08,74.99,75.06,17121.0,73.2938,73.3426,73.2547,73.3231,17121.0
2023-12-20 11:35:00,75.07,75.12,75.06,75.12,10149.0,73.3329,73.3817,73.3231,73.3817,10149.0
2023-12-20 11:40:00,75.11,75.11,75.05,75.07,9503.0,73.3719,73.3719,73.3133,73.3329,9503.0
2023-12-20 11:45:00,75.07,75.12,75.07,75.11,7010.0,73.3329,73.3817,73.3329,73.3719,7010.0
2023-12-20 11:50:00,75.1,75.26,75.09,75.26,32456.0,73.3622,73.5185,73.3524,73.5185,32456.0
2023-12-20 11:55:00,75.25,75.25,75.2,75.22,8805.0,73.5087,73.5087,73.4599,73.4794,8805.0
2023-12-20 12:00:00,75.22,75.24,75.17,75.18,6584.0,73.4794,73.4989,73.4305,73.4403,6584.0
2023-12-20 12:05:00,75.19,75.24,75.17,75.24,22020.0,73.4501,73.4989,73.4305,73.4989,22020.0
2023-12-20 12:10:00,75.23,75.23,75.15,75.16,9477.0,73.4892,73.4892,73.411,73.4208,9477.0
2023-12-20 12:15:00,75.17,75.2,75.14,75.19,10511.0,73.4305,73.4599,73.4012,73.4501,10511.0
2023-12-20 12:20:00,75.19,75.21,75.17,75.17,9396.0,73.4501,73.4696,73.4305,73.4305,9396.0
2023-12-20 12:25:00,75.15,75.15,75.08,75.1,11288.0,73.411,73.411,73.3426,73.3622,11288.0
2023-12-20 12:30:00,75.09,75.1,75.01,75.09,14828.0,73.3524,73.3622,73.2742,73.3524,14828.0
2023-12-20 12:35:00,75.09,75.15,75.09,75.15,13073.0,73.3524,73.411,73.3524,73.411,13073.0
2023-12-20 12:40:00,75.13,75.2,75.13,75.19,12465.0,73.3915,73.4599,73.3915,73.4501,12465.0
2023-12-20 12:45:00,75.18,75.19,75.11,75.12,12810.0,73.4403,73.4501,73.3719,73.3817,12810.0
2023-12-20 12:50:00,75.12,75.15,75.05,75.08,61330.0,73.3817,73.411,73.3133,73.3426,61330.0
2023-12-20 12:55:00,75.08,75.17,75.08,75.16,22941.0,73.3426,73.4305,73.3426,73.4208,22941.0
2023-12-20 13:00:00,75.16,75.18,75.1,75.18,9186.0,73.4208,73.4403,73.3622,73.4403,9186.0
2023-12-20 13:05:00,75.17,75.17,75.1,75.11,8031.0,73.4305,73.4305,73.3622,73.3719,8031.0
2023-12-20 13:10:00,75.11,75.14,75.1,75.13,9707.0,73.3719,73.4012,73.3622,73.3915,9707.0
2023-12-20 13:15:00,75.13,75.17,75.12,75.16,9209.0,73.3915,73.4305,73.3817,73.4208,9209.0
2023-12-20 13:20:00,75.16,75.17,75.1,75.1,5336.0,73.4208,73.4305,73.3622,73.3622,5336.0
2023-12-20 13:25:00,75.11,75.12,75.09,75.11,5829.0,73.3719,73.3817,73.3524,73.3719,5829.0
2023-12-20 13:30:00,75.12,75.2,75.12,75.19,11691.0,73.3817,73.4599,73.3817,73.4501,11691.0
2023-12-20 13:35:00,75.2,75.21,75.15,75.15,6438.0,73.4599,73.4696,73.411,73.411,6438.0
2023-12-20 13:40:00,75.15,75.16,75.09,75.16,8756.0,73.411,73.4208,73.3524,73.4208,8756.0
2023-12-20 13:45:00,75.15,75.17,75.14,75.16,7078.0,73.411,73.4305,73.4012,73.4208,7078.0
2023-12-20 13:50:00,75.16,75.16,75.14,75.16,9266.0,73.4208,73.4208,73.4012,73.4208,9266.0
2023-12-20 13:55:00,75.15,75.15,75.11,75.14,6404.0,73.411,73.411,73.3719,73.4012,6404.0
2023-12-20 14:00:00,75.14,75.14,75.06,75.07,7668.0,73.4012,73.4012,73.3231,73.3329,7668.0
2023-12-20 14:05:00,75.08,75.12,75.08,75.1,8254.0,73.3426,73.3817,73.3426,73.3622,8254.0
2023-12-20 14:10:00,75.11,75.18,75.11,75.18,11782.0,73.3719,73.4403,73.3719,73.4403,11782.0
2023-12-20 14:15:00,75.17,75.21,75.17,75.2,6183.0,73.4305,73.4696,73.4305,73.4599,6183.0
2023-12-20 14:20:00,75.2,75.22,75.18,75.2,9241.0,73.4599,73.4794,73.4403,73.4599,9241.0
2023-12-20 14:25:00,75.2,75.22,75.14,75.2,10807.0,73.4599,73.4794,73.4012,73.4599,10807.0
2023-12-20 14:30:00,75.21,75.23,75.13,75.18,12719.0,73.4696,73.4892,73.3915,73.4403,12719.0
2023-12-20 14:35:00,75.19,75.2,75.02,75.03,15011.0,73.4501,73.4599,73.284,73.2938,15011.0
2023-12-20 14:40:00,75.03,75.12,75.02,75.09,13450.0,73.2938,73.3817,73.284,73.3524,13450.0
2023-12-20 14:45:00,75.09,75.12,74.96,74.99,17344.0,73.3524,73.3817,73.2254,73.2547,17344.0
2023-12-20 14:50:00,75.0,75.01,74.59,74.81,62462.0,73.2645,73.2742,72.864,73.0789,62462.0
2023-12-20 14:55:00,74.81,74.84,74.6,74.6,22451.0,73.0789,73.1082,72.8737,72.8737,22451.0
2023-12-20 15:00:00,74.58,74.64,74.42,74.43,25150.0,72.8542,72.9128,72.6979,72.7077,25150.0
2023-12-20 15:05:00,74.43,74.49,74.29,74.38,25592.0,72.7077,72.7663,72.5709,72.6588,25592.0
2023-12-20 15:10:00,74.39,74.51,74.38,74.4,29605.0,72.6686,72.7858,72.6588,72.6784,29605.0
2023-12-20 15:15:00,74.39,74.58,74.39,74.57,26983.0,72.6686,72.8542,72.6686,72.8444,26983.0
2023-12-20 15:20:00,74.56,74.59,74.39,74.39,32079.0,72.8347,72.864,72.6686,72.6686,32079.0
2023-12-20 15:25:00,74.39,74.44,74.26,74.26,24573.0,72.6686,72.7174,72.5416,72.5416,24573.0
2023-12-20 15:30:00,74.27,74.38,74.2,74.27,36335.0,72.5514,72.6588,72.483,72.5514,36335.0
2023-12-20 15:35:00,74.27,74.27,74.15,74.16,37503.0,72.5514,72.5514,72.4342,72.4439,37503.0
2023-12-20 15:40:00,74.16,74.28,74.16,74.25,42095.0,72.4439,72.5611,72.4439,72.5318,42095.0
2023-12-20 15:45:00,74.25,74.32,74.18,74.32,70517.0,72.5318,72.6002,72.4635,72.6002,70517.0
2023-12-20 15:50:00,74.33,74.4,74.11,74.17,98191.0,72.61,72.6784,72.3951,72.4537,98191.0
2023-12-20 15:55:00,74.16,74.18,74.02,74.03,204501.0,72.4439,72.4635,72.3072,72.3169,204501.0
2023-12-21 09:30:00,74.47,74.77,74.26,74.31,31572.0,72.7467,73.0398,72.5416,72.5904,31572.0
2023-12-21 09:35:00,74.34,74.37,74.07,74.2,10234.0,72.6198,72.6491,72.356,72.483,10234.0
2023-12-21 09:40:00,74.21,74.21,73.96,74.11,9714.0,72.4928,72.4928,72.2485,72.3951,9714.0
2023-12-21 09:45:00,74.09,74.19,74.02,74.08,12804.0,72.3755,72.4732,72.3072,72.3658,12804.0
2023-12-21 09:50:00,74.07,74.07,73.97,74.0,10033.0,72.356,72.356,72.2583,72.2876,10033.0
2023-12-21 09:55:00,73.98,73.99,73.8,73.87,18159.0,72.2681,72.2779,72.0922,72.1606,18159.0
2023-12-21 10:00:00,73.91,73.95,73.72,73.73,24119.0,72.1997,72.2388,72.0141,72.0239,24119.0
2023-12-21 10:05:00,73.73,73.86,73.7,73.86,26302.0,72.0239,72.1509,71.9946,72.1509,26302.0
2023-12-21 10:10:00,73.85,73.96,73.82,73.93,24606.0,72.1411,72.2485,72.1118,72.2192,24606.0
2023-12-21 10:15:00,73.93,74.16,73.87,74.16,18541.0,72.2192,72.4439,72.1606,72.4439,18541.0
2023-12-21 10:20:00,74.18,74.29,74.16,74.23,6981.0,72.4635,72.5709,72.4439,72.5123,6981.0
2023-12-21 10:25:00,74.23,74.23,73.89,73.95,14894.0,72.5123,72.5123,72.1802,72.2388,14894.0
2023-12-21 10:30:00,73.96,74.0,73.95,73.98,10802.0,72.2485,72.2876,72.2388,72.2681,10802.0
2023-12-21 10:35:00,73.99,73.99,73.88,73.88,11864.0,72.2779,72.2779,72.1704,72.1704,11864.0
2023-12-21 10:40:00,73.89,73.97,73.86,73.97,15126.0,72.1802,72.2583,72.1509,72.2583,15126.0
2023-12-21 10:45:00,73.96,74.01,73.92,73.93,15040.0,72.2485,72.2974,72.2095,72.2192,15040.0
2023-12-21 10:50:00,73.93,73.94,73.87,73.93,10116.0,72.2192,72.229,72.1606,72.2192,10116.0
2023-12-21 10:55:00,73.94,73.96,73.86,73.89,11360.0,72.229,72.2485,72.1509,72.1802,11360.0
2023-12-21 11:00:00,73.89,73.98,73.89,73.96,8651.0,72.1802,72.2681,72.1802,72.2485,8651.0
2023-12-21 11:05:00,73.96,73.99,73.86,73.87,8194.0,72.2485,72.2779,72.1509,72.1606,8194.0
2023-12-21 11:10:00,73.9,73.92,73.88,73.91,5959.0,72.1899,72.2095,72.1704,72.1997,5959.0
2023-12-21 11:15:00,73.91,73.96,73.87,73.88,15078.0,72.1997,72.2485,72.1606,72.1704,15078.0
2023-12-21 11:20:00,73.89,73.98,73.88,73.94,9803.0,72.1802,72.2681,72.1704,72.229,9803.0
2023-12-21 11:25:00,73.94,73.96,73.89,73.95,9176.0,72.229,72.2485,72.1802,72.2388,9176.0
2023-12-21 11:30:00,73.95,73.96,73.9,73.92,6769.0,72.2388,72.2485,72.1899,72.2095,6769.0
2023-12-21 11:35:00,73.92,73.97,73.86,73.9,22129.0,72.2095,72.2583,72.1509,72.1899,22129.0
2023-12-21 11:40:00,73.9,73.9,73.84,73.86,11712.0,72.1899,72.1899,72.1313,72.1509,11712.0
2023-12-21 11:45:00,73.86,73.9,73.86,73.9,11730.0,72.1509,72.1899,72.1509,72.1899,11730.0
2023-12-21 11:50:00,73.9,73.94,73.85,73.87,8351.0,72.1899,72.229,72.1411,72.1606,8351.0
2023-12-21 11:55:00,73.87,73.87,73.77,73.77,5877.0,72.1606,72.1606,72.0629,72.0629,5877.0
2023-12-21 12:00:00,73.77,73.77,73.65,73.65,12150.0,72.0629,72.0629,71.9457,71.9457,12150.0
2023-12-21 12:05:00,73.67,73.7,73.63,73.63,7528.0,71.9653,71.9946,71.9262,71.9262,7528.0
2023-12-21 12:10:00,73.64,73.73,73.64,73.68,8430.0,71.936,72.0239,71.936,71.975,8430.0
2023-12-21 12:15:00,73.68,73.72,73.68,73.72,10141.0,71.975,72.0141,71.975,72.0141,10141.0
2023-12-21 12:20:00,73.7,73.75,73.7,73.75,11140.0,71.9946,72.0434,71.9946,72.0434,11140.0
2023-12-21 12:25:00,73.76,73.77,73.72,73.77,6542.0,72.0532,72.0629,72.0141,72.0629,6542.0
2023-12-21 12:30:00,73.77,73.86,73.75,73.75,12845.0,72.0629,72.1509,72.0434,72.0434,12845.0
2023-12-21 12:35:00,73.74,73.76,73.7,73.76,14045.0,72.0336,72.0532,71.9946,72.0532,14045.0
2023-12-21 12:40:00,73.76,73.87,73.76,73.86,16426.0,72.0532,72.1606,72.0532,72.1509,16426.0
2023-12-21 12:45:00,73.84,73.9,73.84,73.86,7213.0,72.1313,72.1899,72.1313,72.1509,7213.0
2023-12-21 12:50:00,73.86,73.87,73.8,73.8,6310.0,72.1509,72.1606,72.0922,72.0922,6310.0
2023-12-21 12:55:00,73.8,73.82,73.77,73.8,6338.0,72.0922,72.1118,72.0629,72.0922,6338.0
2023-12-21 13:00:00,73.8,73.91,73.8,73.9,7989.0,72.0922,72.1997,72.0922,72.1899,7989.0
2023-12-21 13:05:00,73.9,73.92,73.82,73.85,9140.0,72.1899,72.2095,72.1118,72.1411,9140.0
2023-12-21 13:10:00,73.86,73.9,73.82,73.82,7500.0,72.1509,72.1899,72.1118,72.1118,7500.0
2023-12-21 13:15:00,73.84,73.85,73.73,73.73,4615.0,72.1313,72.1411,72.0239,72.0239,4615.0
2023-12-21 13:20:00,73.73,73.93,73.71,73.89,8853.0,72.0239,72.2192,72.0043,72.1802,8853.0
2023-12-21 13:25:00,73.9,73.91,73.84,73.89,11458.0,72.1899,72.1997,72.1313,72.1802,11458.0
2023-12-21 13:30:00,73.9,74.01,73.9,73.94,9697.0,72.1899,72.2974,72.1899,72.229,9697.0
2023-12-21 13:35:00,73.93,73.95,73.9,73.91,15474.0,72.2192,72.2388,72.1899,72.1997,15474.0
2023-12-21 13:40:00,73.91,73.94,73.88,73.92,9483.0,72.1997,72.229,72.1704,72.2095,9483.0
2023-12-21 13:45:00,73.93,74.02,73.93,73.96,8538.0,72.2192,72.3072,72.2192,72.2485,8538.0
2023-12-21 13:50:00,73.95,74.0,73.93,73.99,10313.0,72.2388,72.2876,72.2192,72.2779,10313.0
2023-12-21 13:55:00,74.0,74.04,73.99,74.03,6611.0,72.2876,72.3267,72.2779,72.3169,6611.0
2023-12-21 14:00:00,74.03,74.06,74.01,74.04,6186.0,72.3169,72.3462,72.2974,72.3267,6186.0
2023-12-21 14:05:00,74.04,74.06,73.97,73.98,11587.0,72.3267,72.3462,72.2583,72.2681,11587.0
2023-12-21 14:10:00,73.98,74.0,73.95,73.96,6860.0,72.2681,72.2876,72.2388,72.2485,6860.0
2023-12-21 14:15:00,73.95,74.06,73.93,74.05,14248.0,72.2388,72.3462,72.2192,72.3365,14248.0
2023-12-21 14:20:00,74.06,74.07,73.97,73.97,9299.0,72.3462,72.356,72.2583,72.2583,9299.0
2023-12-21 14:25:00,73.97,74.03,73.94,74.02,10504.0,72.2583,72.3169,72.229,72.3072,10504.0
2023-12-21 14:30:00,74.02,74.09,74.0,74.09,8130.0,72.3072,72.3755,72.2876,72.3755,8130.0
2023-12-21 14:35:00,74.09,74.12,74.05,74.11,7152.0,72.3755,72.4048,72.3365,72.3951,7152.0
2023-12-21 14:40:00,74.1,74.1,74.04,74.07,15711.0,72.3853,72.3853,72.3267,72.356,15711.0
2023-12-21 14:45:00,74.06,74.1,74.05,74.05,7349.0,72.3462,72.3853,72.3365,72.3365,7349.0
2023-12-21 14:50:00,74.05,74.09,74.02,74.05,16263.0,72.3365,72.3755,72.3072,72.3365,16263.0
2023-12-21 14:55:00,74.05,74.05,73.97,74.0,12447.0,72.3365,72.3365,72.2583,72.2876,12447.0
2023-12-21 15:00:00,74.01,74.06,73.99,74.04,16414.0,72.2974,72.3462,72.2779,72.3267,16414.0
2023-12-21 15:05:00,74.05,74.06,73.96,73.98,13988.0,72.3365,72.3462,72.2485,72.2681,13988.0
2023-12-21 15:10:00,73.98,74.06,73.97,74.03,20232.0,72.2681,72.3462,72.2583,72.3169,20232.0
2023-12-21 15:15:00,74.03,74.09,74.01,74.08,21605.0,72.3169,72.3755,72.2974,72.3658,21605.0
2023-12-21 15:20:00,74.08,74.12,74.07,74.08,17877.0,72.3658,72.4048,72.356,72.3658,17877.0
2023-12-21 15:25:00,74.09,74.21,74.07,74.2,17006.0,72.3755,72.4928,72.356,72.483,17006.0
2023-12-21 15:30:00,74.2,74.25,74.16,74.2,20559.0,72.483,72.5318,72.4439,72.483,20559.0
2023-12-21 15:35:00,74.2,74.38,74.2,74.35,18611.0,72.483,72.6588,72.483,72.6295,18611.0
2023-12-21 15:40:00,74.35,74.35,74.29,74.31,21893.0,72.6295,72.6295,72.5709,72.5904,21893.0
2023-12-21 15:45:00,74.31,74.35,74.29,74.31,30086.0,72.5904,72.6295,72.5709,72.5904,30086.0
2023-12-21 15:50:00,74.31,74.38,74.21,74.25,91943.0,72.5904,72.6588,72.4928,72.5318,91943.0
2023-12-21 15:55:00,74.25,74.32,74.14,74.16,333136.0,72.5318,72.6002,72.4244,72.4439,333136.0
2023-12-22 09:30:00,74.36,74.86,74.19,74.62,40338.0,72.6393,73.1277,72.4732,72.8933,40338.0
2023-12-22 09:35:00,74.66,74.82,74.66,74.8,8773.0,72.9323,73.0886,72.9323,73.0691,8773.0
2023-12-22 09:40:00,74.81,74.82,74.64,74.69,7750.0,73.0789,73.0886,72.9128,72.9617,7750.0
2023-12-22 09:45:00,74.7,74.83,74.62,74.78,7191.0,72.9714,73.0984,72.8933,73.0496,7191.0
2023-12-22 09:50:00,74.79,74.87,74.74,74.74,13452.0,73.0593,73.1375,73.0105,73.0105,13452.0
2023-12-22 09:55:00,74.73,74.76,74.69,74.74,8508.0,73.0007,73.03,72.9617,73.0105,8508.0
2023-12-22 10:00:00,74.74,74.81,74.71,74.76,12080.0,73.0105,73.0789,72.9812,73.03,12080.0
2023-12-22 10:05:00,74.77,74.78,74.71,74.74,5324.0,73.0398,73.0496,72.9812,73.0105,5324.0
2023-12-22 10:10:00,74.73,74.8,74.7,74.8,10517.0,73.0007,73.0691,72.9714,73.0691,10517.0
2023-12-22 10:15:00,74.77,74.83,74.77,74.83,11698.0,73.0398,73.0984,73.0398,73.0984,11698.0
2023-12-22 10:20:00,74.83,74.83,74.77,74.81,16034.0,73.0984,73.0984,73.0398,73.0789,16034.0
2023-12-22 10:25:00,74.81,74.85,74.76,74.83,7762.0,73.0789,73.118,73.03,73.0984,7762.0
2023-12-22 10:30:00,74.83,74.85,74.79,74.82,11284.0,73.0984,73.118,73.0593,73.0886,11284.0
2023-12-22 10:35:00,74.82,74.9,74.77,74.81,11210.0,73.0886,73.1668,73.0398,73.0789,11210.0
2023-12-22 10:40:00,74.8,74.84,74.75,74.8,6794.0,73.0691,73.1082,73.0203,73.0691,6794.0
2023-12-22 10:45:00,74.81,74.85,74.75,74.78,10384.0,73.0789,73.118,73.0203,73.0496,10384.0
2023-12-22 10:50:00,74.78,74.8,74.75,74.78,9349.0,73.0496,73.0691,73.0203,73.0496,9349.0
2023-12-22 10:55:00,74.78,74.79,74.67,74.67,9134.0,73.0496,73.0593,72.9421,72.9421,9134.0
2023-12-22 11:00:00,74.67,74.69,74.57,74.67,6919.0,72.9421,72.9617,72.8444,72.9421,6919.0
2023-12-22 11:05:00,74.66,74.7,74.58,74.69,13788.0,72.9323,72.9714,72.8542,72.9617,13788.0
2023-12-22 11:10:00,74.7,74.74,74.69,74.71,9409.0,72.9714,73.0105,72.9617,72.9812,9409.0
2023-12-22 11:15:00,74.72,74.76,74.71,74.75,8992.0,72.991,73.03,72.9812,73.0203,8992.0
2023-12-22 11:20:00,74.75,74.81,74.75,74.77,12610.0,73.0203,73.0789,73.0203,73.0398,12610.0
2023-12-22 11:25:00,74.77,74.81,74.76,74.81,9180.0,73.0398,73.0789,73.03,73.0789,9180.0
2023-12-22 11:30:00,74.81,74.85,74.8,74.82,11868.0,73.0789,73.118,73.0691,73.0886,11868.0
2023-12-22 11:35:00,74.83,74.84,74.79,74.8,10481.0,73.0984,73.1082,73.0593,73.0691,10481.0
2023-12-22 11:40:00,74.8,74.8,74.76,74.78,7067.0,73.0691,73.0691,73.03,73.0496,7067.0
2023-12-22 11:45:00,74.78,74.79,74.71,74.72,7975.0,73.0496,73.0593,72.9812,72.991,7975.0
2023-12-22 11:50:00,74.73,74.79,74.73,74.79,4673.0,73.0007,73.0593,73.0007,73.0593,4673.0
2023-12-22 11:55:00,74.8,74.84,74.76,74.76,7079.0,73.0691,73.1082,73.03,73.03,7079.0
2023-12-22 12:00:00,74.78,74.81,74.76,74.8,4154.0,73.0496,73.0789,73.03,73.0691,4154.0
2023-12-22 12:05:00,74.82,74.85,74.77,74.8,5223.0,73.0886,73.118,73.0398,73.0691,5223.0
2023-12-22 12:10:00,74.79,74.79,74.74,74.74,5570.0,73.0593,73.0593,73.0105,73.0105,5570.0
2023-12-22 12:15:00,74.74,74.79,74.73,74.77,5011.0,73.0105,73.0593,73.0007,73.0398,5011.0
2023-12-22 12:20:00,74.78,74.82,74.77,74.79,6340.0,73.0496,73.0886,73.0398,73.0593,6340.0
2023-12-22 12:25:00,74.79,74.89,74.79,74.87,5128.0,73.0593,73.157,73.0593,73.1375,5128.0
2023-12-22 12:30:00,74.86,74.88,74.83,74.85,7963.0,73.1277,73.1473,73.0984,73.118,7963.0
2023-12-22 12:35:00,74.84,74.88,74.83,74.84,5250.0,73.1082,73.1473,73.0984,73.1082,5250.0
2023-12-22 12:40:00,74.85,74.88,74.85,74.88,4116.0,73.118,73.1473,73.118,73.1473,4116.0
2023-12-22 12:45:00,74.89,74.93,74.89,74.91,10290.0,73.157,73.1961,73.157,73.1766,10290.0
2023-12-22 12:50:00,74.91,74.98,74.89,74.98,7494.0,73.1766,73.2449,73.157,73.2449,7494.0
2023-12-22 12:55:00,74.96,74.98,74.91,74.97,6279.0,73.2254,73.2449,73.1766,73.2352,6279.0
2023-12-22 13:00:00,74.97,75.0,74.95,74.97,6471.0,73.2352,73.2645,73.2156,73.2352,6471.0
2023-12-22 13:05:00,74.97,75.03,74.97,75.0,13615.0,73.2352,73.2938,73.2352,73.2645,13615.0
2023-12-22 13:10:00,75.0,75.01,74.95,75.0,7601.0,73.2645,73.2742,73.2156,73.2645,7601.0
2023-12-22 13:15:00,75.0,75.0,74.94,74.95,6009.0,73.2645,73.2645,73.2059,73.2156,6009.0
2023-12-22 13:20:00,74.95,75.03,74.95,75.03,5213.0,73.2156,73.2938,73.2156,73.2938,5213.0
2023-12-22 13:25:00,75.02,75.09,75.01,75.06,16164.0,73.284,73.3524,73.2742,73.3231,16164.0
2023-12-22 13:30:00,75.07,75.07,75.03,75.04,5934.0,73.3329,73.3329,73.2938,73.3036,5934.0
2023-12-22 13:35:00,75.04,75.05,75.01,75.03,5970.0,73.3036,73.3133,73.2742,73.2938,5970.0
2023-12-22 13:40:00,75.03,75.03,74.96,75.02,6954.0,73.2938,73.2938,73.2254,73.284,6954.0
2023-12-22 13:45:00,75.01,75.07,75.0,75.07,8321.0,73.2742,73.3329,73.2645,73.3329,8321.0
2023-12-22 13:50:00,75.07,75.07,75.02,75.04,6063.0,73.3329,73.3329,73.284,73.3036,6063.0
2023-12-22 13:55:00,75.04,75.05,75.01,75.02,8838.0,73.3036,73.3133,73.2742,73.284,8838.0
2023-12-22 14:00:00,75.01,75.02,74.96,74.96,4045.0,73.2742,73.284,73.2254,73.2254,4045.0
2023-12-22 14:05:00,74.97,74.97,74.81,74.87,9400.0,73.2352,73.2352,73.0789,73.1375,9400.0
2023-12-22 14:10:00,74.89,74.9,74.86,74.89,6618.0,73.157,73.1668,73.1277,73.157,6618.0
2023-12-22 14:15:00,74.9,74.93,74.75,74.83,5830.0,73.1668,73.1961,73.0203,73.0984,5830.0
2023-12-22 14:20:00,74.82,74.84,74.67,74.71,6920.0,73.0886,73.1082,72.9421,72.9812,6920.0
2023-12-22 14:25:00,74.71,74.74,74.67,74.71,8936.0,72.9812,73.0105,72.9421,72.9812,8936.0
2023-12-22 14:30:00,74.71,74.8,74.65,74.73,24380.0,72.9812,73.0691,72.9226,73.0007,24380.0
2023-12-22 14:35:00,74.75,74.86,74.75,74.82,10362.0,73.0203,73.1277,73.0203,73.0886,10362.0
2023-12-22 14:40:00,74.83,74.98,74.83,74.95,9830.0,73.0984,73.2449,73.0984,73.2156,9830.0
2023-12-22 14:45:00,74.97,75.01,74.95,74.97,11743.0,73.2352,73.2742,73.2156,73.2352,11743.0
2023-12-22 14:50:00,74.98,75.04,74.96,75.02,10161.0,73.2449,73.3036,73.2254,73.284,10161.0
2023-12-22 14:55:00,75.02,75.06,75.02,75.06,12872.0,73.284,73.3231,73.284,73.3231,12872.0
2023-12-22 15:00:00,75.06,75.13,75.05,75.13,17141.0,73.3231,73.3915,73.3133,73.3915,17141.0
2023-12-22 15:05:00,75.14,75.17,75.08,75.09,15244.0,73.4012,73.4305,73.3426,73.3524,15244.0
2023-12-22 15:10:00,75.08,75.13,75.07,75.12,13352.0,73.3426,73.3915,73.3329,73.3817,13352.0
2023-12-22 15:15:00,75.12,75.13,75.05,75.09,18412.0,73.3817,73.3915,73.3133,73.3524,18412.0
2023-12-22 15:20:00,75.09,75.14,75.03,75.13,23731.0,73.3524,73.4012,73.2938,73.3915,23731.0
2023-12-22 15:25:00,75.14,75.19,75.1,75.18,21493.0,73.4012,73.4501,73.3622,73.4403,21493.0
2023-12-22 15:30:00,75.17,75.22,75.14,75.16,21133.0,73.4305,73.4794,73.4012,73.4208,21133.0
2023-12-22 15:35:00,75.15,75.22,75.15,75.18,21852.0,73.411,73.4794,73.411,73.4403,21852.0
2023-12-22 15:40:00,75.17,75.22,75.14,75.19,28250.0,73.4305,73.4794,73.4012,73.4501,28250.0
2023-12-22 15:45:00,75.19,75.2,75.05,75.06,28991.0,73.4501,73.4599,73.3133,73.3231,28991.0
2023-12-22 15:50:00,75.05,75.16,75.03,75.16,59889.0,73.3133,73.4208,73.2938,73.4208,59889.0
2023-12-22 15:55:00,75.15,75.17,75.11,75.13,160780.0,73.411,73.4305,73.3719,73.3915,160780.0
2023-12-26 09:30:00,75.15,75.4,75.01,75.27,34699.0,73.411,73.6552,73.2742,73.5282,34699.0
2023-12-26 09:35:00,75.26,75.26,74.99,75.04,8503.0,73.5185,73.5185,73.2547,73.3036,8503.0
2023-12-26 09:40:00,75.02,75.02,74.93,74.96,8025.0,73.284,73.284,73.1961,73.2254,8025.0
2023-12-26 09:45:00,74.96,75.0,74.94,74.98,4460.0,73.2254,73.2645,73.2059,73.2449,4460.0
2023-12-26 09:50:00,74.98,75.01,74.9,74.91,5590.0,73.2449,73.2742,73.1668,73.1766,5590.0
2023-12-26 09:55:00,74.91,75.02,74.91,75.01,9284.0,73.1766,73.284,73.1766,73.2742,9284.0
2023-12-26 10:00:00,75.01,75.04,74.9,74.91,7543.0,73.2742,73.3036,73.1668,73.1766,7543.0
2023-12-26 10:05:00,74.9,74.94,74.84,74.85,7271.0,73.1668,73.2059,73.1082,73.118,7271.0
2023-12-26 10:10:00,74.86,75.0,74.85,74.98,9909.0,73.1277,73.2645,73.118,73.2449,9909.0
2023-12-26 10:15:00,74.97,74.97,74.79,74.79,7482.0,73.2352,73.2352,73.0593,73.0593,7482.0
2023-12-26 10:20:00,74.81,74.83,74.7,74.72,6715.0,73.0789,73.0984,72.9714,72.991,6715.0
2023-12-26 10:25:00,74.72,74.83,74.71,74.81,13704.0,72.991,73.0984,72.9812,73.0789,13704.0
2023-12-26 10:30:00,74.83,74.89,74.81,74.86,20849.0,73.0984,73.157,73.0789,73.1277,20849.0
2023-12-26 10:35:00,74.86,74.89,74.83,74.88,8787.0,73.1277,73.157,73.0984,73.1473,8787.0
2023-12-26 10:40:00,74.87,74.88,74.85,74.85,8373.0,73.1375,73.1473,73.118,73.118,8373.0
2023-12-26 10:45:00,74.85,74.85,74.82,74.84,5277.0,73.118,73.118,73.0886,73.1082,5277.0
2023-12-26 10:50:00,74.83,74.87,74.76,74.79,33138.0,73.0984,73.1375,73.03,73.0593,33138.0
2023-12-26 10:55:00,74.79,74.8,74.69,74.73,30422.0,73.0593,73.0691,72.9617,73.0007,30422.0
2023-12-26 11:00:00,74.74,74.78,74.68,74.72,39483.0,73.0105,73.0496,72.9519,72.991,39483.0
2023-12-26 11:05:00,74.73,74.75,74.72,74.74,35379.0,73.0007,73.0203,72.991,73.0105,35379.0
2023-12-26 11:10:00,74.74,74.84,74.74,74.83,24242.0,73.0105,73.1082,73.0105,73.0984,24242.0
2023-12-26 11:15:00,74.83,74.89,74.83,74.85,6118.0,73.0984,73.157,73.0984,73.118,6118.0
2023-12-26 11:20:00,74.86,74.91,74.84,74.9,5089.0,73.1277,73.1766,73.1082,73.1668,5089.0
2023-12-26 11:25:00,74.9,74.95,74.87,74.94,7207.0,73.1668,73.2156,73.1375,73.2059,7207.0
2023-12-26 11:30:00,74.94,75.02,74.94,75.01,4802.0,73.2059,73.284,73.2059,73.2742,4802.0
2023-12-26 11:35:00,75.01,75.03,74.98,75.0,3804.0,73.2742,73.2938,73.2449,73.2645,3804.0
2023-12-26 11:40:00,75.0,75.01,74.97,75.0,4749.0,73.2645,73.2742,73.2352,73.2645,4749.0
2023-12-26 11:45:00,75.01,75.04,75.0,75.03,6024.0,73.2742,73.3036,73.2645,73.2938,6024.0
2023-12-26 11:50:00,75.01,75.01,74.94,74.97,7647.0,73.2742,73.2742,73.2059,73.2352,7647.0
2023-12-26 11:55:00,74.97,74.97,74.92,74.97,9404.0,73.2352,73.2352,73.1863,73.2352,9404.0
2023-12-26 12:00:00,74.98,75.04,74.95,75.01,11684.0,73.2449,73.3036,73.2156,73.2742,11684.0
2023-12-26 12:05:00,75.02,75.03,74.99,75.01,5262.0,73.284,73.2938,73.2547,73.2742,5262.0
2023-12-26 12:10:00,75.02,75.06,75.02,75.06,7497.0,73.284,73.3231,73.284,73.3231,7497.0
2023-12-26 12:15:00,75.06,75.07,75.04,75.05,9987.0,73.3231,73.3329,73.3036,73.3133,9987.0
2023-12-26 12:20:00,75.04,75.05,74.99,75.01,10365.0,73.3036,73.3133,73.2547,73.2742,10365.0
2023-12-26 12:25:00,75.02,75.03,75.01,75.02,4339.0,73.284,73.2938,73.2742,73.284,4339.0
2023-12-26 12:30:00,75.01,75.01,74.96,74.96,7339.0,73.2742,73.2742,73.2254,73.2254,7339.0
2023-12-26 12:35:00,74.95,74.96,74.9,74.91,9682.0,73.2156,73.2254,73.1668,73.1766,9682.0
2023-12-26 12:40:00,74.91,74.97,74.91,74.97,4885.0,73.1766,73.2352,73.1766,73.2352,4885.0
2023-12-26 12:45:00,74.96,75.07,74.96,75.07,9655.0,73.2254,73.3329,73.2254,73.3329,9655.0
2023-12-26 12:50:00,75.06,75.09,75.06,75.08,2260.0,73.3231,73.3524,73.3231,73.3426,2260.0
2023-12-26 12:55:00,75.08,75.08,75.02,75.03,3212.0,73.3426,73.3426,73.284,73.2938,3212.0
2023-12-26 13:00:00,75.03,75.15,75.03,75.13,4465.0,73.2938,73.411,73.2938,73.3915,4465.0
2023-12-26 13:05:00,75.13,75.17,75.12,75.17,4036.0,73.3915,73.4305,73.3817,73.4305,4036.0
2023-12-26 13:10:00,75.18,75.21,75.17,75.17,9033.0,73.4403,73.4696,73.4305,73.4305,9033.0
2023-12-26 13:15:00,75.18,75.2,75.12,75.2,7652.0,73.4403,73.4599,73.3817,73.4599,7652.0
2023-12-26 13:20:00,75.2,75.22,75.19,75.2,6652.0,73.4599,73.4794,73.4501,73.4599,6652.0
2023-12-26 13:25:00,75.2,75.21,75.14,75.16,6292.0,73.4599,73.4696,73.4012,73.4208,6292.0
2023-12-26 13:30:00,75.16,75.18,75.16,75.17,4763.0,73.4208,73.4403,73.4208,73.4305,4763.0
2023-12-26 13:35:00,75.18,75.18,75.15,75.17,6041.0,73.4403,73.4403,73.411,73.4305,6041.0
2023-12-26 13:40:00,75.18,75.18,75.16,75.18,3688.0,73.4403,73.4403,73.4208,73.4403,3688.0
2023-12-26 13:45:00,75.18,75.23,75.17,75.22,4479.0,73.4403,73.4892,73.4305,73.4794,4479.0
2023-12-26 13:50:00,75.22,75.22,75.16,75.17,5136.0,73.4794,73.4794,73.4208,73.4305,5136.0
2023-12-26 13:55:00,75.17,75.2,75.17,75.18,5480.0,73.4305,73.4599,73.4305,73.4403,5480.0
2023-12-26 14:00:00,75.19,75.23,75.18,75.22,5371.0,73.4501,73.4892,73.4403,73.4794,5371.0
2023-12-26 14:05:00,75.22,75.25,75.21,75.23,3940.0,73.4794,73.5087,73.4696,73.4892,3940.0
2023-12-26 14:10:00,75.25,75.25,75.19,75.2,8903.0,73.5087,73.5087,73.4501,73.4599,8903.0
2023-12-26 14:15:00,75.2,75.23,75.18,75.21,14706.0,73.4599,73.4892,73.4403,73.4696,14706.0
2023-12-26 14:20:00,75.21,75.22,75.15,75.16,6327.0,73.4696,73.4794,73.411,73.4208,6327.0
2023-12-26 14:25:00,75.16,75.2,75.16,75.19,4156.0,73.4208,73.4599,73.4208,73.4501,4156.0
2023-12-26 14:30:00,75.19,75.21,75.18,75.2,5222.0,73.4501,73.4696,73.4403,73.4599,5222.0
2023-12-26 14:35:00,75.19,75.26,75.18,75.25,9223.0,73.4501,73.5185,73.4403,73.5087,9223.0
2023-12-26 14:40:00,75.25,75.27,75.23,75.26,4722.0,73.5087,73.5282,73.4892,73.5185,4722.0
2023-12-26 14:45:00,75.26,75.33,75.25,75.31,11950.0,73.5185,73.5868,73.5087,73.5673,11950.0
2023-12-26 14:50:00,75.31,75.33,75.28,75.3,5351.0,73.5673,73.5868,73.538,73.5575,5351.0
2023-12-26 14:55:00,75.3,75.34,75.29,75.33,9670.0,73.5575,73.5966,73.5478,73.5868,9670.0
2023-12-26 15:00:00,75.34,75.38,75.31,75.38,8527.0,73.5966,73.6357,73.5673,73.6357,8527.0
2023-12-26 15:05:00,75.38,75.41,75.34,75.35,11889.0,73.6357,73.665,73.5966,73.6064,11889.0
2023-12-26 15:10:00,75.34,75.36,75.33,75.35,8821.0,73.5966,73.6162,73.5868,73.6064,8821.0
2023-12-26 15:15:00,75.34,75.36,75.29,75.3,15618.0,73.5966,73.6162,73.5478,73.5575,15618.0
2023-12-26 15:20:00,75.3,75.43,75.29,75.42,16149.0,73.5575,73.6845,73.5478,73.6748,16149.0
2023-12-26 15:25:00,75.42,75.51,75.42,75.44,17001.0,73.6748,73.7627,73.6748,73.6943,17001.0
2023-12-26 15:30:00,75.45,75.5,75.43,75.5,28588.0,73.7041,73.7529,73.6845,73.7529,28588.0
2023-12-26 15:35:00,75.5,75.51,75.42,75.45,17343.0,73.7529,73.7627,73.6748,73.7041,17343.0
2023-12-26 15:40:00,75.45,75.47,75.42,75.45,21037.0,73.7041,73.7236,73.6748,73.7041,21037.0
2023-12-26 15:45:00,75.45,75.5,75.42,75.47,35782.0,73.7041,73.7529,73.6748,73.7236,35782.0
2023-12-26 15:50:00,75.46,75.5,75.42,75.42,57448.0,73.7138,73.7529,73.6748,73.6748,57448.0
2023-12-26 15:55:00,75.43,75.48,75.4,75.44,119391.0,73.6845,73.7334,73.6552,73.6943,119391.0
2023-12-27 09:30:00,75.63,75.71,75.52,75.58,27787.0,73.8799,73.9581,73.7724,73.8311,27787.0
2023-12-27 09:35:00,75.6,75.6,75.37,75.46,9199.0,73.8506,73.8506,73.6259,73.7138,9199.0
2023-12-27 09:40:00,75.44,75.45,75.35,75.45,18353.0,73.6943,73.7041,73.6064,73.7041,18353.0
2023-12-27 09:45:00,75.47,75.47,75.33,75.37,10210.0,73.7236,73.7236,73.5868,73.6259,10210.0
2023-12-27 09:50:00,75.37,75.5,75.37,75.49,8981.0,73.6259,73.7529,73.6259,73.7431,8981.0
2023-12-27 09:55:00,75.51,75.54,75.5,75.5,10711.0,73.7627,73.792,73.7529,73.7529,10711.0
2023-12-27 10:00:00,75.51,75.55,75.5,75.51,8747.0,73.7627,73.8018,73.7529,73.7627,8747.0
2023-12-27 10:05:00,75.5,75.5,75.4,75.45,8567.0,73.7529,73.7529,73.6552,73.7041,8567.0
2023-12-27 10:10:00,75.46,75.5,75.4,75.4,13129.0,73.7138,73.7529,73.6552,73.6552,13129.0
2023-12-27 10:15:00,75.42,75.47,75.41,75.45,7473.0,73.6748,73.7236,73.665,73.7041,7473.0
2023-12-27 10:20:00,75.45,75.51,75.43,75.5,10394.0,73.7041,73.7627,73.6845,73.7529,10394.0
2023-12-27 10:25:00,75.51,75.53,75.49,75.52,10530.0,73.7627,73.7822,73.7431,73.7724,10530.0
2023-12-27 10:30:00,75.51,75.53,75.44,75.44,9519.0,73.7627,73.7822,73.6943,73.6943,9519.0
2023-12-27 10:35:00,75.44,75.45,75.4,75.4,10226.0,73.6943,73.7041,73.6552,73.6552,10226.0
2023-12-27 10:40:00,75.41,75.44,75.39,75.4,9077.0,73.665,73.6943,73.6455,73.6552,9077.0
2023-12-27 10:45:00,75.4,75.4,75.32,75.34,15522.0,73.6552,73.6552,73.5771,73.5966,15522.0
2023-12-27 10:50:00,75.34,75.35,75.31,75.33,10356.0,73.5966,73.6064,73.5673,73.5868,10356.0
2023-12-27 10:55:00,75.33,75.34,75.29,75.33,21488.0,73.5868,73.5966,73.5478,73.5868,21488.0
2023-12-27 11:00:00,75.32,75.44,75.31,75.44,17959.0,73.5771,73.6943,73.5673,73.6943,17959.0
2023-12-27 11:05:00,75.44,75.51,75.43,75.47,7261.0,73.6943,73.7627,73.6845,73.7236,7261.0
2023-12-27 11:10:00,75.47,75.52,75.46,75.52,2729.0,73.7236,73.7724,73.7138,73.7724,2729.0
2023-12-27 11:15:00,75.52,75.6,75.52,75.6,9482.0,73.7724,73.8506,73.7724,73.8506,9482.0
2023-12-27 11:20:00,75.61,75.66,75.59,75.61,5836.0,73.8604,73.9092,73.8408,73.8604,5836.0
2023-12-27 11:25:00,75.62,75.62,75.59,75.62,2843.0,73.8701,73.8701,73.8408,73.8701,2843.0
2023-12-27 11:30:00,75.62,75.69,75.62,75.67,4300.0,73.8701,73.9385,73.8701,73.919,4300.0
2023-12-27 11:35:00,75.67,75.68,75.63,75.63,3886.0,73.919,73.9287,73.8799,73.8799,3886.0
2023-12-27 11:40:00,75.64,75.71,75.64,75.68,5993.0,73.8897,73.9581,73.8897,73.9287,5993.0
2023-12-27 11:45:00,75.67,75.72,75.65,75.66,6914.0,73.919,73.9678,73.8994,73.9092,6914.0
2023-12-27 11:50:00,75.66,75.66,75.64,75.66,4847.0,73.9092,73.9092,73.8897,73.9092,4847.0
2023-12-27 11:55:00,75.67,75.67,75.62,75.64,6611.0,73.919,73.919,73.8701,73.8897,6611.0
2023-12-27 12:00:00,75.64,75.64,75.58,75.61,5823.0,73.8897,73.8897,73.8311,73.8604,5823.0
2023-12-27 12:05:00,75.6,75.61,75.58,75.59,4098.0,73.8506,73.8604,73.8311,73.8408,4098.0
2023-12-27 12:10:00,75.61,75.61,75.58,75.58,4422.0,73.8604,73.8604,73.8311,73.8311,4422.0
2023-12-27 12:15:00,75.58,75.61,75.57,75.57,12315.0,73.8311,73.8604,73.8213,73.8213,12315.0
2023-12-27 12:20:00,75.57,75.59,75.54,75.55,7359.0,73.8213,73.8408,73.792,73.8018,7359.0
2023-12-27 12:25:00,75.56,75.56,75.52,75.53,9317.0,73.8115,73.8115,73.7724,73.7822,9317.0
2023-12-27 12:30:00,75.53,75.54,75.52,75.53,3988.0,73.7822,73.792,73.7724,73.7822,3988.0
2023-12-27 12:35:00,75.53,75.54,75.44,75.46,8019.0,73.7822,73.792,73.6943,73.7138,8019.0
2023-12-27 12:40:00,75.45,75.46,75.4,75.41,5184.0,73.7041,73.7138,73.6552,73.665,5184.0
2023-12-27 12:45:00,75.41,75.46,75.38,75.46,4999.0,73.665,73.7138,73.6357,73.7138,4999.0
2023-12-27 12:50:00,75.46,75.47,75.44,75.45,6431.0,73.7138,73.7236,73.6943,73.7041,6431.0
2023-12-27 12:55:00,75.44,75.47,75.43,75.45,2394.0,73.6943,73.7236,73.6845,73.7041,2394.0
2023-12-27 13:00:00,75.43,75.54,75.43,75.52,6071.0,73.6845,73.792,73.6845,73.7724,6071.0
2023-12-27 13:05:00,75.53,75.66,75.53,75.62,13593.0,73.7822,73.9092,73.7822,73.8701,13593.0
2023-12-27 13:10:00,75.61,75.66,75.56,75.56,11050.0,73.8604,73.9092,73.8115,73.8115,11050.0
2023-12-27 13:15:00,75.58,75.6,75.54,75.57,6205.0,73.8311,73.8506,73.792,73.8213,6205.0
2023-12-27 13:20:00,75.57,75.57,75.53,75.54,5230.0,73.8213,73.8213,73.7822,73.792,5230.0
2023-12-27 13:25:00,75.53,75.56,75.52,75.52,5304.0,73.7822,73.8115,73.7724,73.7724,5304.0
2023-12-27 13:30:00,75.53,75.56,75.52,75.55,4705.0,73.7822,73.8115,73.7724,73.8018,4705.0
2023-12-27 13:35:00,75.55,75.56,75.52,75.54,3988.0,73.8018,73.8115,73.7724,73.792,3988.0
2023-12-27 13:40:00,75.54,75.55,75.53,75.54,5939.0,73.792,73.8018,73.7822,73.792,5939.0
2023-12-27 13:45:00,75.54,75.58,75.53,75.57,7776.0,73.792,73.8311,73.7822,73.8213,7776.0
2023-12-27 13:50:00,75.56,75.59,75.54,75.55,5742.0,73.8115,73.8408,73.792,73.8018,5742.0
2023-12-27 13:55:00,75.56,75.56,75.52,75.52,3157.0,73.8115,73.8115,73.7724,73.7724,3157.0
2023-12-27 14:00:00,75.51,75.51,75.34,75.34,5713.0,73.7627,73.7627,73.5966,73.5966,5713.0
2023-12-27 14:05:00,75.34,75.42,75.33,75.4,4547.0,73.5966,73.6748,73.5868,73.6552,4547.0
2023-12-27 14:10:00,75.39,75.4,75.32,75.34,5893.0,73.6455,73.6552,73.5771,73.5966,5893.0
2023-12-27 14:15:00,75.33,75.4,75.32,75.39,1803.0,73.5868,73.6552,73.5771,73.6455,1803.0
2023-12-27 14:20:00,75.41,75.47,75.39,75.47,5060.0,73.665,73.7236,73.6455,73.7236,5060.0
2023-12-27 14:25:00,75.48,75.51,75.44,75.47,10938.0,73.7334,73.7627,73.6943,73.7236,10938.0
2023-12-27 14:30:00,75.46,75.46,75.38,75.4,8430.0,73.7138,73.7138,73.6357,73.6552,8430.0
2023-12-27 14:35:00,75.39,75.42,75.39,75.41,3764.0,73.6455,73.6748,73.6455,73.665,3764.0
2023-12-27 14:40:00,75.39,75.4,75.35,75.36,7621.0,73.6455,73.6552,73.6064,73.6162,7621.0
2023-12-27 14:45:00,75.36,75.41,75.36,75.4,5702.0,73.6162,73.665,73.6162,73.6552,5702.0
2023-12-27 14:50:00,75.4,75.42,75.35,75.38,6535.0,73.6552,73.6748,73.6064,73.6357,6535.0
2023-12-27 14:55:00,75.38,75.43,75.37,75.42,5514.0,73.6357,73.6845,73.6259,73.6748,5514.0
2023-12-27 15:00:00,75.42,75.44,75.38,75.44,8662.0,73.6748,73.6943,73.6357,73.6943,8662.0
2023-12-27 15:05:00,75.44,75.46,75.4,75.44,9467.0,73.6943,73.7138,73.6552,73.6943,9467.0
2023-12-27 15:10:00,75.45,75.54,75.45,75.52,5634.0,73.7041,73.792,73.7041,73.7724,5634.0
2023-12-27 15:15:00,75.53,75.56,75.51,75.53,6953.0,73.7822,73.8115,73.7627,73.7822,6953.0
2023-12-27 15:20:00,75.53,75.53,75.47,75.47,10578.0,73.7822,73.7822,73.7236,73.7236,10578.0
2023-12-27 15:25:00,75.43,75.47,75.42,75.47,10886.0,73.6845,73.7236,73.6748,73.7236,10886.0
2023-12-27 15:30:00,75.45,75.5,75.44,75.48,6544.0,73.7041,73.7529,73.6943,73.7334,6544.0
2023-12-27 15:35:00,75.48,75.52,75.46,75.47,12410.0,73.7334,73.7724,73.7138,73.7236,12410.0
2023-12-27 15:40:00,75.47,75.49,75.38,75.42,9483.0,73.7236,73.7431,73.6357,73.6748,9483.0
2023-12-27 15:45:00,75.41,75.45,75.39,75.43,14881.0,73.665,73.7041,73.6455,73.6845,14881.0
2023-12-27 15:50:00,75.43,75.53,75.4,75.51,41740.0,73.6845,73.7822,73.6552,73.7627,41740.0
2023-12-27 15:55:00,75.52,75.61,75.5,75.6,135596.0,73.7724,73.8604,73.7529,73.8506,135596.0
2023-12-28 09:30:00,75.6,75.92,75.5,75.77,40857.0,73.8506,74.1632,73.7529,74.0167,40857.0
2023-12-28 09:35:00,75.77,75.84,75.71,75.75,23001.0,74.0167,74.085,73.9581,73.9971,23001.0
2023-12-28 09:40:00,75.75,75.79,75.71,75.75,28569.0,73.9971,74.0362,73.9581,73.9971,28569.0
2023-12-28 09:45:00,75.79,75.88,75.77,75.87,8844.0,74.0362,74.1241,74.0167,74.1143,8844.0
2023-12-28 09:50:00,75.86,75.94,75.85,75.94,9006.0,74.1046,74.1827,74.0948,74.1827,9006.0
2023-12-28 09:55:00,75.94,76.03,75.93,75.96,17436.0,74.1827,74.2706,74.173,74.2023,17436.0
2023-12-28 10:00:00,75.97,76.09,75.96,76.06,16139.0,74.212,74.3293,74.2023,74.3,16139.0
2023-12-28 10:05:00,76.04,76.1,76.01,76.06,9941.0,74.2804,74.339,74.2511,74.3,9941.0
2023-12-28 10:10:00,76.05,76.09,75.99,76.02,7748.0,74.2902,74.3293,74.2316,74.2609,7748.0
2023-12-28 10:15:00,76.01,76.05,76.0,76.05,5609.0,74.2511,74.2902,74.2413,74.2902,5609.0
2023-12-28 10:20:00,76.07,76.08,76.01,76.02,5771.0,74.3097,74.3195,74.2511,74.2609,5771.0
2023-12-28 10:25:00,76.02,76.06,75.96,75.97,8739.0,74.2609,74.3,74.2023,74.212,8739.0
2023-12-28 10:30:00,75.98,76.04,75.97,76.0,15905.0,74.2218,74.2804,74.212,74.2413,15905.0
2023-12-28 10:35:00,76.01,76.07,75.99,76.05,10927.0,74.2511,74.3097,74.2316,74.2902,10927.0
2023-12-28 10:40:00,76.05,76.1,75.99,76.0,14423.0,74.2902,74.339,74.2316,74.2413,14423.0
2023-12-28 10:45:00,76.0,76.01,75.98,75.99,15085.0,74.2413,74.2511,74.2218,74.2316,15085.0
2023-12-28 10:50:00,76.0,76.0,75.84,75.84,6821.0,74.2413,74.2413,74.085,74.085,6821.0
2023-12-28 10:55:00,75.82,75.83,75.73,75.79,12546.0,74.0655,74.0753,73.9776,74.0362,12546.0
2023-12-28 11:00:00,75.79,75.81,75.78,75.8,3285.0,74.0362,74.0557,74.0264,74.046,3285.0
2023-12-28 11:05:00,75.8,75.85,75.78,75.82,7132.0,74.046,74.0948,74.0264,74.0655,7132.0
2023-12-28 11:10:00,75.83,75.86,75.81,75.82,3117.0,74.0753,74.1046,74.0557,74.0655,3117.0
2023-12-28 11:15:00,75.82,75.82,75.77,75.77,7669.0,74.0655,74.0655,74.0167,74.0167,7669.0
2023-12-28 11:20:00,75.78,75.82,75.78,75.8,10608.0,74.0264,74.0655,74.0264,74.046,10608.0
2023-12-28 11:25:00,75.79,75.82,75.77,75.81,5777.0,74.0362,74.0655,74.0167,74.0557,5777.0
2023-12-28 11:30:00,75.81,75.82,75.74,75.75,4220.0,74.0557,74.0655,73.9874,73.9971,4220.0
2023-12-28 11:35:00,75.74,75.79,75.73,75.76,7766.0,73.9874,74.0362,73.9776,74.0069,7766.0
2023-12-28 11:40:00,75.75,75.8,75.75,75.8,2871.0,73.9971,74.046,73.9971,74.046,2871.0
2023-12-28 11:45:00,75.79,75.8,75.77,75.8,4231.0,74.0362,74.046,74.0167,74.046,4231.0
2023-12-28 11:50:00,75.79,75.79,75.76,75.78,3075.0,74.0362,74.0362,74.0069,74.0264,3075.0
2023-12-28 11:55:00,75.78,75.8,75.75,75.76,2523.0,74.0264,74.046,73.9971,74.0069,2523.0
2023-12-28 12:00:00,75.75,75.79,75.74,75.78,1513.0,73.9971,74.0362,73.9874,74.0264,1513.0
2023-12-28 12:05:00,75.77,75.79,75.76,75.78,3482.0,74.0167,74.0362,74.0069,74.0264,3482.0
2023-12-28 12:10:00,75.78,75.78,75.72,75.75,14269.0,74.0264,74.0264,73.9678,73.9971,14269.0
2023-12-28 12:15:00,75.76,75.78,75.74,75.76,18365.0,74.0069,74.0264,73.9874,74.0069,18365.0
2023-12-28 12:20:00,75.75,75.75,75.71,75.72,4116.0,73.9971,73.9971,73.9581,73.9678,4116.0
2023-12-28 12:25:00,75.73,75.74,75.67,75.68,3025.0,73.9776,73.9874,73.919,73.9287,3025.0
2023-12-28 12:30:00,75.68,75.76,75.68,75.75,5022.0,73.9287,74.0069,73.9287,73.9971,5022.0
2023-12-28 12:35:00,75.75,75.76,75.73,75.74,3613.0,73.9971,74.0069,73.9776,73.9874,3613.0
2023-12-28 12:40:00,75.73,75.77,75.73,75.75,10526.0,73.9776,74.0167,73.9776,73.9971,10526.0
2023-12-28 12:45:00,75.75,75.76,75.72,75.73,3521.0,73.9971,74.0069,73.9678,73.9776,3521.0
2023-12-28 12:50:00,75.72,75.76,75.72,75.76,2539.0,73.9678,74.0069,73.9678,74.0069,2539.0
2023-12-28 12:55:00,75.76,75.82,75.76,75.79,3600.0,74.0069,74.0655,74.0069,74.0362,3600.0
2023-12-28 13:00:00,75.78,75.79,75.64,75.69,8331.0,74.0264,74.0362,73.8897,73.9385,8331.0
2023-12-28 13:05:00,75.66,75.69,75.62,75.69,2670.0,73.9092,73.9385,73.8701,73.9385,2670.0
2023-12-28 13:10:00,75.72,75.73,75.69,75.71,1800.0,73.9678,73.9776,73.9385,73.9581,1800.0
2023-12-28 13:15:00,75.72,75.76,75.71,75.76,2805.0,73.9678,74.0069,73.9581,74.0069,2805.0
2023-12-28 13:20:00,75.76,75.77,75.74,75.75,3302.0,74.0069,74.0167,73.9874,73.9971,3302.0
2023-12-28 13:25:00,75.75,75.75,75.72,75.73,4862.0,73.9971,73.9971,73.9678,73.9776,4862.0
2023-12-28 13:30:00,75.75,75.78,75.73,75.76,8305.0,73.9971,74.0264,73.9776,74.0069,8305.0
2023-12-28 13:35:00,75.75,75.8,75.75,75.78,5070.0,73.9971,74.046,73.9971,74.0264,5070.0
2023-12-28 13:40:00,75.77,75.77,75.73,75.75,3142.0,74.0167,74.0167,73.9776,73.9971,3142.0
2023-12-28 13:45:00,75.74,75.75,75.72,75.74,5255.0,73.9874,73.9971,73.9678,73.9874,5255.0
2023-12-28 13:50:00,75.74,75.78,75.74,75.76,4295.0,73.9874,74.0264,73.9874,74.0069,4295.0
2023-12-28 13:55:00,75.75,75.75,75.71,75.73,5130.0,73.9971,73.9971,73.9581,73.9776,5130.0
2023-12-28 14:00:00,75.74,75.77,75.73,75.77,5339.0,73.9874,74.0167,73.9776,74.0167,5339.0
2023-12-28 14:05:00,75.77,75.77,75.73,75.75,4383.0,74.0167,74.0167,73.9776,73.9971,4383.0
2023-12-28 14:10:00,75.76,75.79,75.75,75.76,3547.0,74.0069,74.0362,73.9971,74.0069,3547.0
2023-12-28 14:15:00,75.75,75.78,75.75,75.77,3343.0,73.9971,74.0264,73.9971,74.0167,3343.0
2023-12-28 14:20:00,75.77,75.78,75.75,75.78,4507.0,74.0167,74.0264,73.9971,74.0264,4507.0
2023-12-28 14:25:00,75.78,75.8,75.77,75.78,4129.0,74.0264,74.046,74.0167,74.0264,4129.0
2023-12-28 14:30:00,75.78,75.83,75.77,75.79,3968.0,74.0264,74.0753,74.0167,74.0362,3968.0
2023-12-28 14:35:00,75.79,75.84,75.79,75.82,5893.0,74.0362,74.085,74.0362,74.0655,5893.0
2023-12-28 14:40:00,75.82,75.86,75.81,75.85,7789.0,74.0655,74.1046,74.0557,74.0948,7789.0
2023-12-28 14:45:00,75.86,75.87,75.83,75.86,5560.0,74.1046,74.1143,74.0753,74.1046,5560.0
2023-12-28 14:50:00,75.86,75.87,75.83,75.83,3130.0,74.1046,74.1143,74.0753,74.0753,3130.0
2023-12-28 14:55:00,75.83,75.86,75.83,75.84,3864.0,74.0753,74.1046,74.0753,74.085,3864.0
2023-12-28 15:00:00,75.84,75.85,75.8,75.84,4492.0,74.085,74.0948,74.046,74.085,4492.0
2023-12-28 15:05:00,75.83,75.85,75.82,75.84,4105.0,74.0753,74.0948,74.0655,74.085,4105.0
2023-12-28 15:10:00,75.84,75.87,75.82,75.85,9513.0,74.085,74.1143,74.0655,74.0948,9513.0
2023-12-28 15:15:00,75.84,75.87,75.81,75.86,10028.0,74.085,74.1143,74.0557,74.1046,10028.0
2023-12-28 15:20:00,75.86,75.87,75.81,75.82,3619.0,74.1046,74.1143,74.0557,74.0655,3619.0
2023-12-28 15:25:00,75.81,75.82,75.8,75.81,8444.0,74.0557,74.0655,74.046,74.0557,8444.0
2023-12-28 15:30:00,75.81,75.83,75.77,75.81,10070.0,74.0557,74.0753,74.0167,74.0557,10070.0
2023-12-28 15:35:00,75.8,75.89,75.8,75.87,11158.0,74.046,74.1339,74.046,74.1143,11158.0
2023-12-28 15:40:00,75.88,75.89,75.83,75.87,12871.0,74.1241,74.1339,74.0753,74.1143,12871.0
2023-12-28 15:45:00,75.87,75.87,75.79,75.81,21344.0,74.1143,74.1143,74.0362,74.0557,21344.0
2023-12-28 15:50:00,75.81,75.85,75.76,75.77,33376.0,74.0557,74.0948,74.0069,74.0167,33376.0
2023-12-28 15:55:00,75.77,75.87,75.75,75.85,116108.0,74.0167,74.1143,73.9971,74.0948,116108.0
2023-12-29 09:30:00,75.68,75.87,75.52,75.8,20783.0,73.9287,74.1143,73.7724,74.046,20783.0
2023-12-29 09:35:00,75.79,75.85,75.76,75.78,4788.0,74.0362,74.0948,74.0069,74.0264,4788.0
2023-12-29 09:40:00,75.78,75.78,75.7,75.72,3186.0,74.0264,74.0264,73.9483,73.9678,3186.0
2023-12-29 09:45:00,75.7,75.74,75.67,75.7,7562.0,73.9483,73.9874,73.919,73.9483,7562.0
2023-12-29 09:50:00,75.7,75.76,75.69,75.76,3891.0,73.9483,74.0069,73.9385,74.0069,3891.0
2023-12-29 09:55:00,75.73,75.76,75.69,75.74,4524.0,73.9776,74.0069,73.9385,73.9874,4524.0
2023-12-29 10:00:00,75.75,75.8,75.75,75.77,5080.0,73.9971,74.046,73.9971,74.0167,5080.0
2023-12-29 10:05:00,75.77,75.83,75.73,75.73,5442.0,74.0167,74.0753,73.9776,73.9776,5442.0
2023-12-29 10:10:00,75.73,75.73,75.64,75.7,7599.0,73.9776,73.9776,73.8897,73.9483,7599.0
2023-12-29 10:15:00,75.7,75.73,75.69,75.71,4823.0,73.9483,73.9776,73.9385,73.9581,4823.0
2023-12-29 10:20:00,75.71,75.72,75.69,75.71,5504.0,73.9581,73.9678,73.9385,73.9581,5504.0
2023-12-29 10:25:00,75.71,75.72,75.65,75.65,7741.0,73.9581,73.9678,73.8994,73.8994,7741.0
2023-12-29 10:30:00,75.64,75.64,75.57,75.6,8683.0,73.8897,73.8897,73.8213,73.8506,8683.0
2023-12-29 10:35:00,75.59,75.62,75.58,75.6,4228.0,73.8408,73.8701,73.8311,73.8506,4228.0
2023-12-29 10:40:00,75.57,75.58,75.52,75.52,4343.0,73.8213,73.8311,73.7724,73.7724,4343.0
2023-12-29 10:45:00,75.52,75.52,75.35,75.41,5172.0,73.7724,73.7724,73.6064,73.665,5172.0
2023-12-29 10:50:00,75.41,75.43,75.32,75.33,6352.0,73.665,73.6845,73.5771,73.5868,6352.0
2023-12-29 10:55:00,75.32,75.35,75.29,75.32,4362.0,73.5771,73.6064,73.5478,73.5771,4362.0
2023-12-29 11:00:00,75.33,75.39,75.32,75.39,6362.0,73.5868,73.6455,73.5771,73.6455,6362.0
2023-12-29 11:05:00,75.37,75.37,75.25,75.28,4249.0,73.6259,73.6259,73.5087,73.538,4249.0
2023-12-29 11:10:00,75.27,75.27,75.19,75.19,3615.0,73.5282,73.5282,73.4501,73.4501,3615.0
2023-12-29 11:15:00,75.16,75.16,75.06,75.13,7789.0,73.4208,73.4208,73.3231,73.3915,7789.0
2023-12-29 11:20:00,75.12,75.16,75.09,75.13,4808.0,73.3817,73.4208,73.3524,73.3915,4808.0
2023-12-29 11:25:00,75.13,75.16,75.1,75.1,3957.0,73.3915,73.4208,73.3622,73.3622,3957.0
2023-12-29 11:30:00,75.11,75.14,75.09,75.1,1900.0,73.3719,73.4012,73.3524,73.3622,1900.0
2023-12-29 11:35:00,75.1,75.14,75.07,75.13,2823.0,73.3622,73.4012,73.3329,73.3915,2823.0
2023-12-29 11:40:00,75.14,75.17,75.1,75.11,2411.0,73.4012,73.4305,73.3622,73.3719,2411.0
2023-12-29 11:45:00,75.12,75.17,75.12,75.16,3523.0,73.3817,73.4305,73.3817,73.4208,3523.0
2023-12-29 11:50:00,75.18,75.18,75.12,75.17,4663.0,73.4403,73.4403,73.3817,73.4305,4663.0
2023-12-29 11:55:00,75.15,75.19,75.15,75.15,1653.0,73.411,73.4501,73.411,73.411,1653.0
2023-12-29 12:00:00,75.15,75.21,75.15,75.17,2900.0,73.411,73.4696,73.411,73.4305,2900.0
2023-12-29 12:05:00,75.15,75.16,75.13,75.13,2462.0,73.411,73.4208,73.3915,73.3915,2462.0
2023-12-29 12:10:00,75.12,75.13,75.07,75.08,4016.0,73.3817,73.3915,73.3329,73.3426,4016.0
2023-12-29 12:15:00,75.07,75.14,75.07,75.13,3973.0,73.3329,73.4012,73.3329,73.3915,3973.0
2023-12-29 12:20:00,75.14,75.15,75.06,75.1,4072.0,73.4012,73.411,73.3231,73.3622,4072.0
2023-12-29 12:25:00,75.09,75.13,75.09,75.11,2936.0,73.3524,73.3915,73.3524,73.3719,2936.0
2023-12-29 12:30:00,75.1,75.17,75.1,75.16,2102.0,73.3622,73.4305,73.3622,73.4208,2102.0
2023-12-29 12:35:00,75.16,75.2,75.14,75.2,3350.0,73.4208,73.4599,73.4012,73.4599,3350.0
2023-12-29 12:40:00,75.2,75.2,75.16,75.17,2800.0,73.4599,73.4599,73.4208,73.4305,2800.0
2023-12-29 12:45:00,75.18,75.21,75.15,75.16,4052.0,73.4403,73.4696,73.411,73.4208,4052.0
2023-12-29 12:50:00,75.15,75.18,75.15,75.16,3565.0,73.411,73.4403,73.411,73.4208,3565.0
2023-12-29 12:55:00,75.18,75.24,75.17,75.23,2174.0,73.4403,73.4989,73.4305,73.4892,2174.0
2023-12-29 13:00:00,75.23,75.28,75.19,75.26,5292.0,73.4892,73.538,73.4501,73.5185,5292.0
2023-12-29 13:05:00,75.27,75.29,75.27,75.28,1500.0,73.5282,73.5478,73.5282,73.538,1500.0
2023-12-29 13:10:00,75.27,75.32,75.27,75.28,2700.0,73.5282,73.5771,73.5282,73.538,2700.0
2023-12-29 13:15:00,75.28,75.29,75.2,75.21,5478.0,73.538,73.5478,73.4599,73.4696,5478.0
2023-12-29 13:20:00,75.19,75.23,75.19,75.23,3000.0,73.4501,73.4892,73.4501,73.4892,3000.0
2023-12-29 13:25:00,75.22,75.24,75.21,75.24,2210.0,73.4794,73.4989,73.4696,73.4989,2210.0
2023-12-29 13:30:00,75.23,75.27,75.23,75.27,4942.0,73.4892,73.5282,73.4892,73.5282,4942.0
2023-12-29 13:35:00,75.27,75.33,75.26,75.32,4021.0,73.5282,73.5868,73.5185,73.5771,4021.0
2023-12-29 13:40:00,75.32,75.38,75.32,75.34,4375.0,73.5771,73.6357,73.5771,73.5966,4375.0
2023-12-29 13:45:00,75.33,75.38,75.32,75.37,3684.0,73.5868,73.6357,73.5771,73.6259,3684.0
2023-12-29 13:50:00,75.36,75.38,75.33,75.33,3560.0,73.6162,73.6357,73.5868,73.5868,3560.0
2023-12-29 13:55:00,75.32,75.35,75.31,75.33,3165.0,73.5771,73.6064,73.5673,73.5868,3165.0
2023-12-29 14:00:00,75.35,75.38,75.35,75.38,3067.0,73.6064,73.6357,73.6064,73.6357,3067.0
2023-12-29 14:05:00,75.38,75.4,75.36,75.37,2959.0,73.6357,73.6552,73.6162,73.6259,2959.0
2023-12-29 14:10:00,75.39,75.4,75.37,75.38,2547.0,73.6455,73.6552,73.6259,73.6357,2547.0
2023-12-29 14:15:00,75.38,75.42,75.37,75.41,3443.0,73.6357,73.6748,73.6259,73.665,3443.0
2023-12-29 14:20:00,75.42,75.46,75.4,75.46,5512.0,73.6748,73.7138,73.6552,73.7138,5512.0
2023-12-29 14:25:00,75.46,75.46,75.4,75.41,2530.0,73.7138,73.7138,73.6552,73.665,2530.0
2023-12-29 14:30:00,75.42,75.45,75.42,75.43,4159.0,73.6748,73.7041,73.6748,73.6845,4159.0
2023-12-29 14:35:00,75.44,75.46,75.43,75.45,3620.0,73.6943,73.7138,73.6845,73.7041,3620.0
2023-12-29 14:40:00,75.45,75.46,75.42,75.42,5664.0,73.7041,73.7138,73.6748,73.6748,5664.0
2023-12-29 14:45:00,75.43,75.45,75.42,75.45,5946.0,73.6845,73.7041,73.6748,73.7041,5946.0
2023-12-29 14:50:00,75.45,75.45,75.42,75.43,5902.0,73.7041,73.7041,73.6748,73.6845,5902.0
2023-12-29 14:55:00,75.44,75.45,75.41,75.42,5902.0,73.6943,73.7041,73.665,73.6748,5902.0
2023-12-29 15:00:00,75.42,75.42,75.37,75.37,9206.0,73.6748,73.6748,73.6259,73.6259,9206.0
2023-12-29 15:05:00,75.38,75.44,75.36,75.44,8280.0,73.6357,73.6943,73.6162,73.6943,8280.0
2023-12-29 15:10:00,75.44,75.46,75.38,75.44,9727.0,73.6943,73.7138,73.6357,73.6943,9727.0
2023-12-29 15:15:00,75.44,75.44,75.39,75.39,10233.0,73.6943,73.6943,73.6455,73.6455,10233.0
2023-12-29 15:20:00,75.39,75.39,75.33,75.38,10797.0,73.6455,73.6455,73.5868,73.6357,10797.0
2023-12-29 15:25:00,75.39,75.48,75.39,75.48,9175.0,73.6455,73.7334,73.6455,73.7334,9175.0
2023-12-29 15:30:00,75.47,75.48,75.43,75.44,9530.0,73.7236,73.7334,73.6845,73.6943,9530.0
2023-12-29 15:35:00,75.44,75.45,75.41,75.45,13210.0,73.6943,73.7041,73.665,73.7041,13210.0
2023-12-29 15:40:00,75.45,75.5,75.43,75.43,17769.0,73.7041,73.7529,73.6845,73.6845,17769.0
2023-12-29 15:45:00,75.42,75.46,75.42,75.45,23987.0,73.6748,73.7138,73.6748,73.7041,23987.0
2023-12-29 15:50:00,75.45,75.56,75.41,75.45,98607.0,73.7041,73.8115,73.665,73.7041,98607.0
2023-12-29 15:55:00,75.44,75.61,75.42,75.55,148120.0,73.6943,73.8604,73.6748,73.8018,148120.0
2024-01-02 09:30:00,75.55,75.55,74.87,75.06,47815.0,73.8018,73.8018,73.1375,73.3231,47815.0
2024-01-02 09:35:00,75.02,75.08,74.75,74.8,8401.0,73.284,73.3426,73.0203,73.0691,8401.0
2024-01-02 09:40:00,74.79,75.0,74.77,74.84,16187.0,73.0593,73.2645,73.0398,73.1082,16187.0
2024-01-02 09:45:00,74.87,74.87,74.71,74.76,9523.0,73.1375,73.1375,72.9812,73.03,9523.0
2024-01-02 09:50:00,74.73,74.82,74.66,74.67,10993.0,73.0007,73.0886,72.9323,72.9421,10993.0
2024-01-02 09:55:00,74.67,74.82,74.67,74.82,11957.0,72.9421,73.0886,72.9421,73.0886,11957.0
2024-01-02 10:00:00,74.8,74.86,74.54,74.56,17533.0,73.0691,73.1277,72.8151,72.8347,17533.0
2024-01-02 10:05:00,74.56,74.6,74.4,74.46,14750.0,72.8347,72.8737,72.6784,72.737,14750.0
2024-01-02 10:10:00,74.47,74.48,74.36,74.36,11078.0,72.7467,72.7565,72.6393,72.6393,11078.0
2024-01-02 10:15:00,74.33,74.33,74.26,74.29,14272.0,72.61,72.61,72.5416,72.5709,14272.0
2024-01-02 10:20:00,74.28,74.31,74.12,74.12,15044.0,72.5611,72.5904,72.4048,72.4048,15044.0
2024-01-02 10:25:00,74.12,74.15,74.06,74.1,14737.0,72.4048,72.4342,72.3462,72.3853,14737.0
2024-01-02 10:30:00,74.08,74.1,74.06,74.08,13556.0,72.3658,72.3853,72.3462,72.3658,13556.0
2024-01-02 10:35:00,74.07,74.1,73.99,74.03,12781.0,72.356,72.3853,72.2779,72.3169,12781.0
2024-01-02 10:40:00,74.03,74.19,74.02,74.18,24568.0,72.3169,72.4732,72.3072,72.4635,24568.0
2024-01-02 10:45:00,74.18,74.2,74.09,74.14,33778.0,72.4635,72.483,72.3755,72.4244,33778.0
2024-01-02 10:50:00,74.14,74.32,74.13,74.29,15647.0,72.4244,72.6002,72.4146,72.5709,15647.0
2024-01-02 10:55:00,74.31,74.34,74.24,74.3,15112.0,72.5904,72.6198,72.5221,72.5807,15112.0
2024-01-02 11:00:00,74.28,74.55,74.28,74.53,39554.0,72.5611,72.8249,72.5611,72.8054,39554.0
2024-01-02 11:05:00,74.53,74.55,74.42,74.53,15014.0,72.8054,72.8249,72.6979,72.8054,15014.0
2024-01-02 11:10:00,74.52,74.62,74.52,74.58,10936.0,72.7956,72.8933,72.7956,72.8542,10936.0
2024-01-02 11:15:00,74.59,74.65,74.56,74.56,10126.0,72.864,72.9226,72.8347,72.8347,10126.0
2024-01-02 11:20:00,74.61,74.63,74.54,74.63,12086.0,72.8835,72.903,72.8151,72.903,12086.0
2024-01-02 11:25:00,74.62,74.62,74.57,74.57,5017.0,72.8933,72.8933,72.8444,72.8444,5017.0
2024-01-02 11:30:00,74.56,74.57,74.51,74.52,4715.0,72.8347,72.8444,72.7858,72.7956,4715.0
2024-01-02 11:35:00,74.52,74.53,74.47,74.51,4768.0,72.7956,72.8054,72.7467,72.7858,4768.0
2024-01-02 11:40:00,74.5,74.58,74.5,74.58,3909.0,72.7761,72.8542,72.7761,72.8542,3909.0
2024-01-02 11:45:00,74.59,74.73,74.59,74.73,4133.0,72.864,73.0007,72.864,73.0007,4133.0
2024-01-02 11:50:00,74.73,74.73,74.6,74.62,21857.0,73.0007,73.0007,72.8737,72.8933,21857.0
2024-01-02 11:55:00,74.62,74.66,74.62,74.64,4778.0,72.8933,72.9323,72.8933,72.9128,4778.0
2024-01-02 12:00:00,74.66,74.67,74.58,74.58,9212.0,72.9323,72.9421,72.8542,72.8542,9212.0
2024-01-02 12:05:00,74.57,74.59,74.52,74.53,6266.0,72.8444,72.864,72.7956,72.8054,6266.0
2024-01-02 12:10:00,74.54,74.58,74.53,74.57,9740.0,72.8151,72.8542,72.8054,72.8444,9740.0
2024-01-02 12:15:00,74.55,74.55,74.46,74.48,7379.0,72.8249,72.8249,72.737,72.7565,7379.0
2024-01-02 12:20:00,74.5,74.53,74.47,74.49,8598.0,72.7761,72.8054,72.7467,72.7663,8598.0
2024-01-02 12:25:00,74.47,74.5,74.46,74.47,5869.0,72.7467,72.7761,72.737,72.7467,5869.0
2024-01-02 12:30:00,74.47,74.48,74.44,74.47,5711.0,72.7467,72.7565,72.7174,72.7467,5711.0
2024-01-02 12:35:00,74.47,74.51,74.47,74.51,4868.0,72.7467,72.7858,72.7467,72.7858,4868.0
2024-01-02 12:40:00,74.52,74.55,74.49,74.5,5296.0,72.7956,72.8249,72.7663,72.7761,5296.0
2024-01-02 12:45:00,74.48,74.48,74.43,74.46,8109.0,72.7565,72.7565,72.7077,72.737,8109.0
2024-01-02 12:50:00,74.46,74.47,74.44,74.46,5996.0,72.737,72.7467,72.7174,72.737,5996.0
2024-01-02 12:55:00,74.44,74.44,74.36,74.38,4322.0,72.7174,72.7174,72.6393,72.6588,4322.0
2024-01-02 13:00:00,74.36,74.36,74.29,74.29,6118.0,72.6393,72.6393,72.5709,72.5709,6118.0
2024-01-02 13:05:00,74.28,74.31,74.23,74.24,3686.0,72.5611,72.5904,72.5123,72.5221,3686.0
2024-01-02 13:10:00,74.22,74.38,74.22,74.37,5893.0,72.5025,72.6588,72.5025,72.6491,5893.0
2024-01-02 13:15:00,74.36,74.39,74.32,74.32,6699.0,72.6393,72.6686,72.6002,72.6002,6699.0
2024-01-02 13:20:00,74.33,74.35,74.31,74.35,5774.0,72.61,72.6295,72.5904,72.6295,5774.0
2024-01-02 13:25:00,74.33,74.36,74.31,74.31,5089.0,72.61,72.6393,72.5904,72.5904,5089.0
2024-01-02 13:30:00,74.3,74.32,74.28,74.32,6059.0,72.5807,72.6002,72.5611,72.6002,6059.0
2024-01-02 13:35:00,74.33,74.35,74.32,74.33,4620.0,72.61,72.6295,72.6002,72.61,4620.0
2024-01-02 13:40:00,74.34,74.36,74.32,74.33,6203.0,72.6198,72.6393,72.6002,72.61,6203.0
2024-01-02 13:45:00,74.32,74.38,74.32,74.36,8337.0,72.6002,72.6588,72.6002,72.6393,8337.0
2024-01-02 13:50:00,74.35,74.36,74.25,74.27,6074.0,72.6295,72.6393,72.5318,72.5514,6074.0
2024-01-02 13:55:00,74.25,74.28,74.22,74.24,10382.0,72.5318,72.5611,72.5025,72.5221,10382.0
2024-01-02 14:00:00,74.24,74.26,74.19,74.21,6502.0,72.5221,72.5416,72.4732,72.4928,6502.0
2024-01-02 14:05:00,74.19,74.23,74.16,74.23,6696.0,72.4732,72.5123,72.4439,72.5123,6696.0
2024-01-02 14:10:00,74.23,74.29,74.21,74.26,5906.0,72.5123,72.5709,72.4928,72.5416,5906.0
2024-01-02 14:15:00,74.26,74.3,74.24,74.29,13090.0,72.5416,72.5807,72.5221,72.5709,13090.0
2024-01-02 14:20:00,74.28,74.31,74.26,74.28,6827.0,72.5611,72.5904,72.5416,72.5611,6827.0
2024-01-02 14:25:00,74.27,74.33,74.25,74.33,7927.0,72.5514,72.61,72.5318,72.61,7927.0
2024-01-02 14:30:00,74.32,74.36,74.29,74.3,6517.0,72.6002,72.6393,72.5709,72.5807,6517.0
2024-01-02 14:35:00,74.3,74.31,74.28,74.28,5958.0,72.5807,72.5904,72.5611,72.5611,5958.0
2024-01-02 14:40:00,74.28,74.29,74.26,74.28,5272.0,72.5611,72.5709,72.5416,72.5611,5272.0
2024-01-02 14:45:00,74.28,74.34,74.28,74.31,12131.0,72.5611,72.6198,72.5611,72.5904,12131.0
2024-01-02 14:50:00,74.31,74.34,74.24,74.26,7890.0,72.5904,72.6198,72.5221,72.5416,7890.0
2024-01-02 14:55:00,74.22,74.27,74.22,74.25,6897.0,72.5025,72.5514,72.5025,72.5318,6897.0
2024-01-02 15:00:00,74.26,74.26,74.13,74.15,11927.0,72.5416,72.5416,72.4146,72.4342,11927.0
2024-01-02 15:05:00,74.15,74.19,74.12,74.17,11904.0,72.4342,72.4732,72.4048,72.4537,11904.0
2024-01-02 15:10:00,74.17,74.19,74.09,74.1,14658.0,72.4537,72.4732,72.3755,72.3853,14658.0
2024-01-02 15:15:00,74.09,74.19,74.08,74.12,12140.0,72.3755,72.4732,72.3658,72.4048,12140.0
2024-01-02 15:20:00,74.12,74.13,74.03,74.1,15064.0,72.4048,72.4146,72.3169,72.3853,15064.0
2024-01-02 15:25:00,74.1,74.11,74.06,74.09,16508.0,72.3853,72.3951,72.3462,72.3755,16508.0
2024-01-02 15:30:00,74.09,74.14,74.06,74.06,26200.0,72.3755,72.4244,72.3462,72.3462,26200.0
2024-01-02 15:35:00,74.06,74.1,74.02,74.03,30548.0,72.3462,72.3853,72.3072,72.3169,30548.0
2024-01-02 15:40:00,74.03,74.09,74.01,74.06,33960.0,72.3169,72.3755,72.2974,72.3462,33960.0
2024-01-02 15:45:00,74.06,74.09,74.03,74.06,42571.0,72.3462,72.3755,72.3169,72.3462,42571.0
2024-01-02 15:50:00,74.07,74.35,74.07,74.28,106388.0,72.356,72.6295,72.356,72.5611,106388.0
2024-01-02 15:55:00,74.29,74.42,74.28,74.35,153601.0,72.5709,72.6979,72.5611,72.6295,153601.0
2024-01-03 09:30:00,74.18,74.18,73.42,73.59,69312.0,72.4635,72.4635,71.721,71.8871,69312.0
2024-01-03 09:35:00,73.56,73.69,73.47,73.5,22028.0,71.8578,71.9848,71.7699,71.7992,22028.0
2024-01-03 09:40:00,73.51,73.75,73.5,73.67,12860.0,71.809,72.0434,71.7992,71.9653,12860.0
2024-01-03 09:45:00,73.7,73.76,73.56,73.76,12555.0,71.9946,72.0532,71.8578,72.0532,12555.0
2024-01-03 09:50:00,73.8,73.92,73.7,73.78,22519.0,72.0922,72.2095,71.9946,72.0727,22519.0
2024-01-03 09:55:00,73.77,73.86,73.73,73.83,19866.0,72.0629,72.1509,72.0239,72.1216,19866.0
2024-01-03 10:00:00,73.82,73.99,73.74,73.96,19634.0,72.1118,72.2779,72.0336,72.2485,19634.0
2024-01-03 10:05:00,73.97,74.03,73.96,74.01,10967.0,72.2583,72.3169,72.2485,72.2974,10967.0
2024-01-03 10:10:00,74.0,74.02,73.87,74.01,30176.0,72.2876,72.3072,72.1606,72.2974,30176.0
2024-01-03 10:15:00,74.0,74.01,73.87,73.91,16723.0,72.2876,72.2974,72.1606,72.1997,16723.0
2024-01-03 10:20:00,73.9,74.06,73.9,74.05,8895.0,72.1899,72.3462,72.1899,72.3365,8895.0
2024-01-03 10:25:00,74.06,74.13,74.04,74.11,7302.0,72.3462,72.4146,72.3267,72.3951,7302.0
2024-01-03 10:30:00,74.11,74.11,73.97,74.0,7130.0,72.3951,72.3951,72.2583,72.2876,7130.0
2024-01-03 10:35:00,74.01,74.02,73.78,73.78,102923.0,72.2974,72.3072,72.0727,72.0727,102923.0
2024-01-03 10:40:00,73.75,73.77,73.69,73.75,9343.0,72.0434,72.0629,71.9848,72.0434,9343.0
2024-01-03 10:45:00,73.74,73.74,73.66,73.69,8544.0,72.0336,72.0336,71.9555,71.9848,8544.0
2024-01-03 10:50:00,73.7,73.81,73.68,73.7,6634.0,71.9946,72.102,71.975,71.9946,6634.0
2024-01-03 10:55:00,73.71,73.88,73.69,73.87,12586.0,72.0043,72.1704,71.9848,72.1606,12586.0
2024-01-03 11:00:00,73.88,74.03,73.88,73.99,5957.0,72.1704,72.3169,72.1704,72.2779,5957.0
2024-01-03 11:05:00,74.0,74.03,73.97,74.03,8199.0,72.2876,72.3169,72.2583,72.3169,8199.0
2024-01-03 11:10:00,74.02,74.03,73.95,73.97,4090.0,72.3072,72.3169,72.2388,72.2583,4090.0
2024-01-03 11:15:00,73.96,74.01,73.93,73.96,13757.0,72.2485,72.2974,72.2192,72.2485,13757.0
2024-01-03 11:20:00,73.97,74.01,73.91,73.93,6822.0,72.2583,72.2974,72.1997,72.2192,6822.0
2024-01-03 11:25:00,73.93,73.97,73.92,73.95,6332.0,72.2192,72.2583,72.2095,72.2388,6332.0
2024-01-03 11:30:00,73.94,73.99,73.9,73.95,6521.0,72.229,72.2779,72.1899,72.2388,6521.0
2024-01-03 11:35:00,73.96,73.97,73.88,73.96,18439.0,72.2485,72.2583,72.1704,72.2485,18439.0
2024-01-03 11:40:00,73.95,74.07,73.94,74.05,17032.0,72.2388,72.356,72.229,72.3365,17032.0
2024-01-03 11:45:00,74.07,74.11,74.04,74.07,4574.0,72.356,72.3951,72.3267,72.356,4574.0
2024-01-03 11:50:00,74.09,74.1,73.93,73.94,19812.0,72.3755,72.3853,72.2192,72.229,19812.0
2024-01-03 11:55:00,73.94,73.99,73.94,73.96,7757.0,72.229,72.2779,72.229,72.2485,7757.0
2024-01-03 12:00:00,73.95,73.97,73.9,73.92,7045.0,72.2388,72.2583,72.1899,72.2095,7045.0
2024-01-03 12:05:00,73.95,73.97,73.92,73.93,5552.0,72.2388,72.2583,72.2095,72.2192,5552.0
2024-01-03 12:10:00,73.93,73.94,73.91,73.94,20549.0,72.2192,72.229,72.1997,72.229,20549.0
2024-01-03 12:15:00,73.95,73.97,73.87,73.88,7190.0,72.2388,72.2583,72.1606,72.1704,7190.0
2024-01-03 12:20:00,73.9,73.94,73.88,73.93,3628.0,72.1899,72.229,72.1704,72.2192,3628.0
2024-01-03 12:25:00,73.92,73.97,73.92,73.96,3911.0,72.2095,72.2583,72.2095,72.2485,3911.0
2024-01-03 12:30:00,73.98,73.99,73.93,73.98,7564.0,72.2681,72.2779,72.2192,72.2681,7564.0
2024-01-03 12:35:00,73.99,73.99,73.94,73.95,2190.0,72.2779,72.2779,72.229,72.2388,2190.0
2024-01-03 12:40:00,73.97,74.01,73.95,73.95,5226.0,72.2583,72.2974,72.2388,72.2388,5226.0
2024-01-03 12:45:00,73.97,73.97,73.88,73.92,18058.0,72.2583,72.2583,72.1704,72.2095,18058.0
2024-01-03 12:50:00,73.92,73.92,73.88,73.91,3037.0,72.2095,72.2095,72.1704,72.1997,3037.0
2024-01-03 12:55:00,73.9,73.98,73.9,73.96,9803.0,72.1899,72.2681,72.1899,72.2485,9803.0
2024-01-03 13:00:00,73.96,74.06,73.96,74.01,4183.0,72.2485,72.3462,72.2485,72.2974,4183.0
2024-01-03 13:05:00,74.02,74.04,73.99,74.03,6390.0,72.3072,72.3267,72.2779,72.3169,6390.0
2024-01-03 13:10:00,74.03,74.09,74.02,74.09,4241.0,72.3169,72.3755,72.3072,72.3755,4241.0
2024-01-03 13:15:00,74.1,74.17,74.1,74.15,11393.0,72.3853,72.4537,72.3853,72.4342,11393.0
2024-01-03 13:20:00,74.16,74.16,74.1,74.15,9230.0,72.4439,72.4439,72.3853,72.4342,9230.0
2024-01-03 13:25:00,74.15,74.19,74.12,74.19,7240.0,72.4342,72.4732,72.4048,72.4732,7240.0
2024-01-03 13:30:00,74.2,74.21,74.15,74.16,4189.0,72.483,72.4928,72.4342,72.4439,4189.0
2024-01-03 13:35:00,74.15,74.21,74.11,74.2,16583.0,72.4342,72.4928,72.3951,72.483,16583.0
2024-01-03 13:40:00,74.2,74.27,74.2,74.2,6667.0,72.483,72.5514,72.483,72.483,6667.0
2024-01-03 13:45:00,74.2,74.23,74.19,74.19,3900.0,72.483,72.5123,72.4732,72.4732,3900.0
2024-01-03 13:50:00,74.19,74.22,74.16,74.16,4041.0,72.4732,72.5025,72.4439,72.4439,4041.0
2024-01-03 13:55:00,74.15,74.19,74.13,74.17,4601.0,72.4342,72.4732,72.4146,72.4537,4601.0
2024-01-03 14:00:00,74.17,74.27,74.12,74.14,4300.0,72.4537,72.5514,72.4048,72.4244,4300.0
2024-01-03 14:05:00,74.12,74.18,74.02,74.11,5323.0,72.4048,72.4635,72.3072,72.3951,5323.0
2024-01-03 14:10:00,74.13,74.17,74.02,74.07,5911.0,72.4146,72.4537,72.3072,72.356,5911.0
2024-01-03 14:15:00,74.03,74.08,74.0,74.08,4033.0,72.3169,72.3658,72.2876,72.3658,4033.0
2024-01-03 14:20:00,74.08,74.08,74.02,74.07,3045.0,72.3658,72.3658,72.3072,72.356,3045.0
2024-01-03 14:25:00,74.07,74.29,74.07,74.24,10826.0,72.356,72.5709,72.356,72.5221,10826.0
2024-01-03 14:30:00,74.25,74.27,74.16,74.19,6498.0,72.5318,72.5514,72.4439,72.4732,6498.0
2024-01-03 14:35:00,74.2,74.21,74.12,74.21,4972.0,72.483,72.4928,72.4048,72.4928,4972.0
2024-01-03 14:40:00,74.21,74.28,74.17,74.26,4552.0,72.4928,72.5611,72.4537,72.5416,4552.0
2024-01-03 14:45:00,74.26,74.26,74.19,74.19,3284.0,72.5416,72.5416,72.4732,72.4732,3284.0
2024-01-03 14:50:00,74.18,74.18,74.12,74.13,4760.0,72.4635,72.4635,72.4048,72.4146,4760.0
2024-01-03 14:55:00,74.13,74.14,74.05,74.05,10258.0,72.4146,72.4244,72.3365,72.3365,10258.0
2024-01-03 15:00:00,74.06,74.08,73.98,73.98,6665.0,72.3462,72.3658,72.2681,72.2681,6665.0
2024-01-03 15:05:00,73.98,73.98,73.9,73.93,7044.0,72.2681,72.2681,72.1899,72.2192,7044.0
2024-01-03 15:10:00,73.94,73.98,73.93,73.96,7641.0,72.229,72.2681,72.2192,72.2485,7641.0
2024-01-03 15:15:00,73.94,73.98,73.93,73.97,5246.0,72.229,72.2681,72.2192,72.2583,5246.0
2024-01-03 15:20:00,73.98,74.0,73.92,73.93,7543.0,72.2681,72.2876,72.2095,72.2192,7543.0
2024-01-03 15:25:00,73.94,73.94,73.89,73.93,8393.0,72.229,72.229,72.1802,72.2192,8393.0
2024-01-03 15:30:00,73.93,74.03,73.92,74.03,19715.0,72.2192,72.3169,72.2095,72.3169,19715.0
2024-01-03 15:35:00,74.04,74.04,73.9,73.94,10244.0,72.3267,72.3267,72.1899,72.229,10244.0
2024-01-03 15:40:00,73.94,73.96,73.85,73.87,15531.0,72.229,72.2485,72.1411,72.1606,15531.0
2024-01-03 15:45:00,73.85,73.87,73.74,73.74,23411.0,72.1411,72.1606,72.0336,72.0336,23411.0
2024-01-03 15:50:00,73.75,73.8,73.66,73.75,89040.0,72.0434,72.0922,71.9555,72.0434,89040.0
2024-01-03 15:55:00,73.75,73.8,73.67,73.67,247109.0,72.0434,72.0922,71.9653,71.9653,247109.0
2024-01-04 09:30:00,73.93,74.14,73.61,74.09,50783.0,72.2192,72.4244,71.9066,72.3755,50783.0
2024-01-04 09:35:00,74.1,74.23,74.02,74.2,20585.0,72.3853,72.5123,72.3072,72.483,20585.0
2024-01-04 09:40:00,74.17,74.26,74.09,74.09,8016.0,72.4537,72.5416,72.3755,72.3755,8016.0
2024-01-04 09:45:00,74.09,74.12,73.97,74.07,11726.0,72.3755,72.4048,72.2583,72.356,11726.0
2024-01-04 09:50:00,74.07,74.09,73.93,74.02,18371.0,72.356,72.3755,72.2192,72.3072,18371.0
2024-01-04 09:55:00,74.03,74.05,73.97,74.0,11924.0,72.3169,72.3365,72.2583,72.2876,11924.0
2024-01-04 10:00:00,73.99,74.15,73.89,74.15,7399.0,72.2779,72.4342,72.1802,72.4342,7399.0
2024-01-04 10:05:00,74.14,74.24,74.11,74.24,8700.0,72.4244,72.5221,72.3951,72.5221,8700.0
2024-01-04 10:10:00,74.25,74.29,74.18,74.27,12867.0,72.5318,72.5709,72.4635,72.5514,12867.0
2024-01-04 10:15:00,74.28,74.29,74.23,74.26,7755.0,72.5611,72.5709,72.5123,72.5416,7755.0
2024-01-04 10:20:00,74.27,74.29,74.14,74.15,9200.0,72.5514,72.5709,72.4244,72.4342,9200.0
2024-01-04 10:25:00,74.16,74.19,74.11,74.15,10676.0,72.4439,72.4732,72.3951,72.4342,10676.0
2024-01-04 10:30:00,74.17,74.17,74.07,74.07,13472.0,72.4537,72.4537,72.356,72.356,13472.0
2024-01-04 10:35:00,74.06,74.08,73.98,73.99,12968.0,72.3462,72.3658,72.2681,72.2779,12968.0
2024-01-04 10:40:00,73.99,73.99,73.94,73.96,9819.0,72.2779,72.2779,72.229,72.2485,9819.0
2024-01-04 10:45:00,73.95,73.97,73.9,73.91,10330.0,72.2388,72.2583,72.1899,72.1997,10330.0
2024-01-04 10:50:00,73.9,73.91,73.84,73.89,8691.0,72.1899,72.1997,72.1313,72.1802,8691.0
2024-01-04 10:55:00,73.88,73.89,73.82,73.82,9044.0,72.1704,72.1802,72.1118,72.1118,9044.0
2024-01-04 11:00:00,73.83,73.91,73.83,73.88,10259.0,72.1216,72.1997,72.1216,72.1704,10259.0
2024-01-04 11:05:00,73.88,73.88,73.77,73.79,11376.0,72.1704,72.1704,72.0629,72.0825,11376.0
2024-01-04 11:10:00,73.81,73.94,73.8,73.92,9001.0,72.102,72.229,72.0922,72.2095,9001.0
2024-01-04 11:15:00,73.93,73.98,73.9,73.9,7999.0,72.2192,72.2681,72.1899,72.1899,7999.0
2024-01-04 11:20:00,73.91,74.0,73.91,74.0,4969.0,72.1997,72.2876,72.1997,72.2876,4969.0
2024-01-04 11:25:00,73.99,74.02,73.96,73.96,10725.0,72.2779,72.3072,72.2485,72.2485,10725.0
2024-01-04 11:30:00,73.95,73.96,73.85,73.9,13609.0,72.2388,72.2485,72.1411,72.1899,13609.0
2024-01-04 11:35:00,73.9,73.98,73.9,73.93,9568.0,72.1899,72.2681,72.1899,72.2192,9568.0
2024-01-04 11:40:00,73.92,73.92,73.86,73.88,4175.0,72.2095,72.2095,72.1509,72.1704,4175.0
2024-01-04 11:45:00,73.87,73.91,73.83,73.87,7220.0,72.1606,72.1997,72.1216,72.1606,7220.0
2024-01-04 11:50:00,73.86,73.86,73.74,73.8,7205.0,72.1509,72.1509,72.0336,72.0922,7205.0
2024-01-04 11:55:00,73.8,73.8,73.76,73.79,5674.0,72.0922,72.0922,72.0532,72.0825,5674.0
2024-01-04 12:00:00,73.79,73.79,73.68,73.71,9613.0,72.0825,72.0825,71.975,72.0043,9613.0
2024-01-04 12:05:00,73.72,73.74,73.7,73.73,14901.0,72.0141,72.0336,71.9946,72.0239,14901.0
2024-01-04 12:10:00,73.73,73.83,73.72,73.81,9476.0,72.0239,72.1216,72.0141,72.102,9476.0
2024-01-04 12:15:00,73.81,73.83,73.79,73.8,17810.0,72.102,72.1216,72.0825,72.0922,17810.0
2024-01-04 12:20:00,73.81,73.85,73.78,73.78,4273.0,72.102,72.1411,72.0727,72.0727,4273.0
2024-01-04 12:25:00,73.78,73.86,73.78,73.8,8112.0,72.0727,72.1509,72.0727,72.0922,8112.0
2024-01-04 12:30:00,73.79,73.79,73.71,73.72,3189.0,72.0825,72.0825,72.0043,72.0141,3189.0
2024-01-04 12:35:00,73.71,73.74,73.68,73.73,9000.0,72.0043,72.0336,71.975,72.0239,9000.0
2024-01-04 12:40:00,73.73,73.73,73.62,73.66,5000.0,72.0239,72.0239,71.9164,71.9555,5000.0
2024-01-04 12:45:00,73.66,73.67,73.58,73.67,6937.0,71.9555,71.9653,71.8773,71.9653,6937.0
2024-01-04 12:50:00,73.67,73.73,73.65,73.73,8950.0,71.9653,72.0239,71.9457,72.0239,8950.0
2024-01-04 12:55:00,73.72,73.72,73.64,73.69,3886.0,72.0141,72.0141,71.936,71.9848,3886.0
2024-01-04 13:00:00,73.68,73.75,73.67,73.75,5246.0,71.975,72.0434,71.9653,72.0434,5246.0
2024-01-04 13:05:00,73.75,73.78,73.71,73.72,4552.0,72.0434,72.0727,72.0043,72.0141,4552.0
2024-01-04 13:10:00,73.71,73.72,73.62,73.69,6363.0,72.0043,72.0141,71.9164,71.9848,6363.0
2024-01-04 13:15:00,73.68,73.69,73.66,73.67,5432.0,71.975,71.9848,71.9555,71.9653,5432.0
2024-01-04 13:20:00,73.66,73.71,73.65,73.69,4937.0,71.9555,72.0043,71.9457,71.9848,4937.0
2024-01-04 13:25:00,73.69,73.7,73.63,73.66,7035.0,71.9848,71.9946,71.9262,71.9555,7035.0
2024-01-04 13:30:00,73.68,73.73,73.67,73.68,5747.0,71.975,72.0239,71.9653,71.975,5747.0
2024-01-04 13:35:00,73.67,73.69,73.64,73.67,5887.0,71.9653,71.9848,71.936,71.9653,5887.0
2024-01-04 13:40:00,73.68,73.75,73.68,73.73,7062.0,71.975,72.0434,71.975,72.0239,7062.0
2024-01-04 13:45:00,73.73,73.73,73.69,73.7,8850.0,72.0239,72.0239,71.9848,71.9946,8850.0
2024-01-04 13:50:00,73.7,73.72,73.67,73.7,8686.0,71.9946,72.0141,71.9653,71.9946,8686.0
2024-01-04 13:55:00,73.69,73.72,73.66,73.67,12405.0,71.9848,72.0141,71.9555,71.9653,12405.0
2024-01-04 14:00:00,73.67,73.7,73.63,73.64,8775.0,71.9653,71.9946,71.9262,71.936,8775.0
2024-01-04 14:05:00,73.64,73.69,73.63,73.63,7170.0,71.936,71.9848,71.9262,71.9262,7170.0
2024-01-04 14:10:00,73.61,73.63,73.57,73.61,8644.0,71.9066,71.9262,71.8676,71.9066,8644.0
2024-01-04 14:15:00,73.62,73.65,73.61,73.61,6351.0,71.9164,71.9457,71.9066,71.9066,6351.0
2024-01-04 14:20:00,73.6,73.65,73.58,73.62,6524.0,71.8969,71.9457,71.8773,71.9164,6524.0
2024-01-04 14:25:00,73.62,73.64,73.6,73.63,4139.0,71.9164,71.936,71.8969,71.9262,4139.0
2024-01-04 14:30:00,73.61,73.61,73.55,73.59,16386.0,71.9066,71.9066,71.848,71.8871,16386.0
2024-01-04 14:35:00,73.58,73.61,73.56,73.61,4072.0,71.8773,71.9066,71.8578,71.9066,4072.0
2024-01-04 14:40:00,73.6,73.6,73.56,73.57,3236.0,71.8969,71.8969,71.8578,71.8676,3236.0
2024-01-04 14:45:00,73.57,73.63,73.53,73.63,6988.0,71.8676,71.9262,71.8285,71.9262,6988.0
2024-01-04 14:50:00,73.63,73.69,73.63,73.66,6207.0,71.9262,71.9848,71.9262,71.9555,6207.0
2024-01-04 14:55:00,73.67,73.69,73.63,73.65,7927.0,71.9653,71.9848,71.9262,71.9457,7927.0
2024-01-04 15:00:00,73.65,73.67,73.61,73.67,11702.0,71.9457,71.9653,71.9066,71.9653,11702.0
2024-01-04 15:05:00,73.68,73.79,73.67,73.79,8230.0,71.975,72.0825,71.9653,72.0825,8230.0
2024-01-04 15:10:00,73.78,73.8,73.76,73.77,13676.0,72.0727,72.0922,72.0532,72.0629,13676.0
2024-01-04 15:15:00,73.77,73.78,73.66,73.7,11483.0,72.0629,72.0727,71.9555,71.9946,11483.0
2024-01-04 15:20:00,73.71,73.74,73.69,73.73,6877.0,72.0043,72.0336,71.9848,72.0239,6877.0
2024-01-04 15:25:00,73.73,73.74,73.68,73.73,11685.0,72.0239,72.0336,71.975,72.0239,11685.0
2024-01-04 15:30:00,73.72,73.76,73.72,73.73,10457.0,72.0141,72.0532,72.0141,72.0239,10457.0
2024-01-04 15:35:00,73.73,73.75,73.7,73.7,10932.0,72.0239,72.0434,71.9946,71.9946,10932.0
2024-01-04 15:40:00,73.71,73.73,73.66,73.72,25624.0,72.0043,72.0239,71.9555,72.0141,25624.0
2024-01-04 15:45:00,73.72,73.75,73.61,73.61,22396.0,72.0141,72.0434,71.9066,71.9066,22396.0
2024-01-04 15:50:00,73.63,73.64,73.5,73.55,66961.0,71.9262,71.936,71.7992,71.848,66961.0
2024-01-04 15:55:00,73.55,73.64,73.51,73.6,142850.0,71.848,71.936,71.809,71.8969,142850.0
2024-01-05 09:30:00,72.69,73.14,72.69,73.14,61163.0,71.0079,71.4475,71.0079,71.4475,61163.0
2024-01-05 09:35:00,73.16,73.19,72.96,72.99,13901.0,71.4671,71.4964,71.2717,71.301,13901.0
2024-01-05 09:40:00,72.99,73.09,72.97,73.04,9402.0,71.301,71.3987,71.2815,71.3498,9402.0
2024-01-05 09:45:00,73.1,73.21,73.07,73.13,12071.0,71.4084,71.5159,71.3791,71.4378,12071.0
2024-01-05 09:50:00,73.16,73.27,73.1,73.27,11300.0,71.4671,71.5745,71.4084,71.5745,11300.0
2024-01-05 09:55:00,73.29,73.3,73.09,73.12,8105.0,71.5941,71.6038,71.3987,71.428,8105.0
2024-01-05 10:00:00,73.13,73.44,73.13,73.38,6200.0,71.4378,71.7406,71.4378,71.682,6200.0
2024-01-05 10:05:00,73.4,73.46,73.39,73.41,12823.0,71.7015,71.7601,71.6917,71.7113,12823.0
2024-01-05 10:10:00,73.45,73.47,73.33,73.34,9058.0,71.7503,71.7699,71.6331,71.6429,9058.0
2024-01-05 10:15:00,73.32,73.32,73.19,73.3,9735.0,71.6234,71.6234,71.4964,71.6038,9735.0
2024-01-05 10:20:00,73.26,73.34,73.24,73.3,6649.0,71.5647,71.6429,71.5452,71.6038,6649.0
2024-01-05 10:25:00,73.3,73.36,73.28,73.29,8863.0,71.6038,71.6624,71.5843,71.5941,8863.0
2024-01-05 10:30:00,73.3,73.35,73.26,73.34,7613.0,71.6038,71.6527,71.5647,71.6429,7613.0
2024-01-05 10:35:00,73.34,73.35,73.29,73.3,6128.0,71.6429,71.6527,71.5941,71.6038,6128.0
2024-01-05 10:40:00,73.29,73.29,73.22,73.27,9896.0,71.5941,71.5941,71.5257,71.5745,9896.0
2024-01-05 10:45:00,73.26,73.28,73.18,73.2,6154.0,71.5647,71.5843,71.4866,71.5061,6154.0
2024-01-05 10:50:00,73.19,73.27,73.17,73.25,9977.0,71.4964,71.5745,71.4768,71.555,9977.0
2024-01-05 10:55:00,73.26,73.3,73.14,73.16,23640.0,71.5647,71.6038,71.4475,71.4671,23640.0
2024-01-05 11:00:00,73.15,73.21,73.07,73.09,10362.0,71.4573,71.5159,71.3791,71.3987,10362.0
2024-01-05 11:05:00,73.1,73.15,73.03,73.15,10188.0,71.4084,71.4573,71.3401,71.4573,10188.0
2024-01-05 11:10:00,73.16,73.28,73.13,73.27,5725.0,71.4671,71.5843,71.4378,71.5745,5725.0
2024-01-05 11:15:00,73.28,73.31,73.19,73.22,10396.0,71.5843,71.6136,71.4964,71.5257,10396.0
2024-01-05 11:20:00,73.19,73.27,73.17,73.25,6325.0,71.4964,71.5745,71.4768,71.555,6325.0
2024-01-05 11:25:00,73.26,73.29,73.23,73.24,5410.0,71.5647,71.5941,71.5354,71.5452,5410.0
2024-01-05 11:30:00,73.25,73.28,73.18,73.19,8118.0,71.555,71.5843,71.4866,71.4964,8118.0
2024-01-05 11:35:00,73.2,73.24,73.15,73.24,8034.0,71.5061,71.5452,71.4573,71.5452,8034.0
2024-01-05 11:40:00,73.23,73.25,73.21,73.21,4105.0,71.5354,71.555,71.5159,71.5159,4105.0
2024-01-05 11:45:00,73.22,73.27,73.22,73.22,4864.0,71.5257,71.5745,71.5257,71.5257,4864.0
2024-01-05 11:50:00,73.23,73.32,73.23,73.31,4441.0,71.5354,71.6234,71.5354,71.6136,4441.0
2024-01-05 11:55:00,73.31,73.32,73.25,73.27,8856.0,71.6136,71.6234,71.555,71.5745,8856.0
2024-01-05 12:00:00,73.27,73.32,73.24,73.29,3821.0,71.5745,71.6234,71.5452,71.5941,3821.0
2024-01-05 12:05:00,73.28,73.28,73.06,73.06,9637.0,71.5843,71.5843,71.3694,71.3694,9637.0
2024-01-05 12:10:00,73.05,73.13,73.0,73.12,5293.0,71.3596,71.4378,71.3108,71.428,5293.0
2024-01-05 12:15:00,73.11,73.14,73.08,73.08,4800.0,71.4182,71.4475,71.3889,71.3889,4800.0
2024-01-05 12:20:00,73.08,73.15,73.03,73.03,5378.0,71.3889,71.4573,71.3401,71.3401,5378.0
2024-01-05 12:25:00,73.04,73.09,73.02,73.03,10431.0,71.3498,71.3987,71.3303,71.3401,10431.0
2024-01-05 12:30:00,73.04,73.06,73.01,73.03,11704.0,71.3498,71.3694,71.3205,71.3401,11704.0
2024-01-05 12:35:00,73.04,73.1,73.03,73.06,2799.0,71.3498,71.4084,71.3401,71.3694,2799.0
2024-01-05 12:40:00,73.04,73.12,73.04,73.11,2325.0,71.3498,71.428,71.3498,71.4182,2325.0
2024-01-05 12:45:00,73.13,73.14,73.05,73.06,4221.0,71.4378,71.4475,71.3596,71.3694,4221.0
2024-01-05 12:50:00,73.05,73.13,73.05,73.13,5367.0,71.3596,71.4378,71.3596,71.4378,5367.0
2024-01-05 12:55:00,73.12,73.12,73.07,73.08,2650.0,71.428,71.428,71.3791,71.3889,2650.0
2024-01-05 13:00:00,73.04,73.07,72.97,73.0,3223.0,71.3498,71.3791,71.2815,71.3108,3223.0
2024-01-05 13:05:00,73.02,73.06,73.02,73.04,2683.0,71.3303,71.3694,71.3303,71.3498,2683.0
2024-01-05 13:10:00,73.04,73.04,72.99,72.99,3194.0,71.3498,71.3498,71.301,71.301,3194.0
2024-01-05 13:15:00,72.99,73.0,72.95,72.97,6603.0,71.301,71.3108,71.2619,71.2815,6603.0
2024-01-05 13:20:00,73.0,73.02,72.98,73.02,4069.0,71.3108,71.3303,71.2912,71.3303,4069.0
2024-01-05 13:25:00,73.03,73.09,73.03,73.09,3566.0,71.3401,71.3987,71.3401,71.3987,3566.0
2024-01-05 13:30:00,73.12,73.21,73.11,73.19,10909.0,71.428,71.5159,71.4182,71.4964,10909.0
2024-01-05 13:35:00,73.2,73.28,73.19,73.27,7320.0,71.5061,71.5843,71.4964,71.5745,7320.0
2024-01-05 13:40:00,73.28,73.28,73.22,73.25,6954.0,71.5843,71.5843,71.5257,71.555,6954.0
2024-01-05 13:45:00,73.26,73.27,73.21,73.23,4350.0,71.5647,71.5745,71.5159,71.5354,4350.0
2024-01-05 13:50:00,73.22,73.25,73.2,73.23,3938.0,71.5257,71.555,71.5061,71.5354,3938.0
2024-01-05 13:55:00,73.24,73.25,73.2,73.21,5457.0,71.5452,71.555,71.5061,71.5159,5457.0
2024-01-05 14:00:00,73.23,73.31,73.23,73.31,4809.0,71.5354,71.6136,71.5354,71.6136,4809.0
2024-01-05 14:05:00,73.3,73.35,73.29,73.33,5310.0,71.6038,71.6527,71.5941,71.6331,5310.0
2024-01-05 14:10:00,73.34,73.38,73.3,73.33,6094.0,71.6429,71.682,71.6038,71.6331,6094.0
2024-01-05 14:15:00,73.35,73.36,73.27,73.3,7647.0,71.6527,71.6624,71.5745,71.6038,7647.0
2024-01-05 14:20:00,73.29,73.33,73.27,73.3,7252.0,71.5941,71.6331,71.5745,71.6038,7252.0
2024-01-05 14:25:00,73.3,73.3,73.25,73.27,5601.0,71.6038,71.6038,71.555,71.5745,5601.0
2024-01-05 14:30:00,73.27,73.3,73.25,73.28,8805.0,71.5745,71.6038,71.555,71.5843,8805.0
2024-01-05 14:35:00,73.28,73.32,73.25,73.27,8849.0,71.5843,71.6234,71.555,71.5745,8849.0
2024-01-05 14:40:00,73.27,73.27,73.15,73.16,12630.0,71.5745,71.5745,71.4573,71.4671,12630.0
2024-01-05 14:45:00,73.16,73.16,73.05,73.06,9651.0,71.4671,71.4671,71.3596,71.3694,9651.0
2024-01-05 14:50:00,73.06,73.08,72.99,73.0,6461.0,71.3694,71.3889,71.301,71.3108,6461.0
2024-01-05 14:55:00,73.0,73.02,72.95,72.96,6118.0,71.3108,71.3303,71.2619,71.2717,6118.0
2024-01-05 15:00:00,72.95,73.0,72.92,72.94,8912.0,71.2619,71.3108,71.2326,71.2521,8912.0
2024-01-05 15:05:00,72.94,73.02,72.93,72.95,14113.0,71.2521,71.3303,71.2424,71.2619,14113.0
2024-01-05 15:10:00,72.95,72.97,72.88,72.95,12788.0,71.2619,71.2815,71.1935,71.2619,12788.0
2024-01-05 15:15:00,72.94,72.97,72.91,72.93,8440.0,71.2521,71.2815,71.2228,71.2424,8440.0
2024-01-05 15:20:00,72.94,72.99,72.92,72.94,11850.0,71.2521,71.301,71.2326,71.2521,11850.0
2024-01-05 15:25:00,72.94,72.97,72.86,72.94,21219.0,71.2521,71.2815,71.174,71.2521,21219.0
2024-01-05 15:30:00,72.93,72.93,72.78,72.81,25042.0,71.2424,71.2424,71.0959,71.1252,25042.0
2024-01-05 15:35:00,72.82,72.84,72.78,72.78,30857.0,71.1349,71.1545,71.0959,71.0959,30857.0
2024-01-05 15:40:00,72.78,72.91,72.74,72.91,31649.0,71.0959,71.2228,71.0568,71.2228,31649.0
2024-01-05 15:45:00,72.91,72.95,72.8,72.87,25735.0,71.2228,71.2619,71.1154,71.1838,25735.0
2024-01-05 15:50:00,72.87,72.97,72.85,72.89,67922.0,71.1838,71.2815,71.1642,71.2033,67922.0
2024-01-05 15:55:00,72.89,72.96,72.8,72.84,150988.0,71.2033,71.2717,71.1154,71.1545,150988.0
2024-01-08 09:30:00,73.0,73.05,72.74,72.88,27195.0,71.3108,71.3596,71.0568,71.1935,27195.0
2024-01-08 09:35:00,72.98,73.04,72.89,72.92,4383.0,71.2912,71.3498,71.2033,71.2326,4383.0
2024-01-08 09:40:00,72.96,72.96,72.76,72.86,5036.0,71.2717,71.2717,71.0763,71.174,5036.0
2024-01-08 09:45:00,72.91,72.97,72.83,72.84,7487.0,71.2228,71.2815,71.1447,71.1545,7487.0
2024-01-08 09:50:00,72.86,72.93,72.76,72.76,4929.0,71.174,71.2424,71.0763,71.0763,4929.0
2024-01-08 09:55:00,72.76,72.96,72.76,72.94,5676.0,71.0763,71.2717,71.0763,71.2521,5676.0
2024-01-08 10:00:00,72.96,73.07,72.91,73.03,6958.0,71.2717,71.3791,71.2228,71.3401,6958.0
2024-01-08 10:05:00,73.01,73.1,72.98,73.07,12135.0,71.3205,71.4084,71.2912,71.3791,12135.0
2024-01-08 10:10:00,73.09,73.17,73.06,73.07,9686.0,71.3987,71.4768,71.3694,71.3791,9686.0
2024-01-08 10:15:00,73.08,73.2,73.08,73.18,10361.0,71.3889,71.5061,71.3889,71.4866,10361.0
2024-01-08 10:20:00,73.17,73.18,73.06,73.14,8449.0,71.4768,71.4866,71.3694,71.4475,8449.0
2024-01-08 10:25:00,73.14,73.18,73.14,73.14,14200.0,71.4475,71.4866,71.4475,71.4475,14200.0
2024-01-08 10:30:00,73.15,73.24,73.14,73.21,13642.0,71.4573,71.5452,71.4475,71.5159,13642.0
2024-01-08 10:35:00,73.19,73.22,73.15,73.21,10054.0,71.4964,71.5257,71.4573,71.5159,10054.0
2024-01-08 10:40:00,73.22,73.26,73.17,73.26,12017.0,71.5257,71.5647,71.4768,71.5647,12017.0
2024-01-08 10:45:00,73.27,73.28,73.18,73.26,11070.0,71.5745,71.5843,71.4866,71.5647,11070.0
2024-01-08 10:50:00,73.26,73.34,73.26,73.27,6686.0,71.5647,71.6429,71.5647,71.5745,6686.0
2024-01-08 10:55:00,73.27,73.34,73.27,73.31,16202.0,71.5745,71.6429,71.5745,71.6136,16202.0
2024-01-08 11:00:00,73.34,73.34,73.22,73.22,5979.0,71.6429,71.6429,71.5257,71.5257,5979.0
2024-01-08 11:05:00,73.22,73.27,73.21,73.22,6082.0,71.5257,71.5745,71.5159,71.5257,6082.0
2024-01-08 11:10:00,73.2,73.21,73.14,73.19,7789.0,71.5061,71.5159,71.4475,71.4964,7789.0
2024-01-08 11:15:00,73.2,73.25,73.18,73.24,7407.0,71.5061,71.555,71.4866,71.5452,7407.0
2024-01-08 11:20:00,73.24,73.3,73.2,73.22,6823.0,71.5452,71.6038,71.5061,71.5257,6823.0
2024-01-08 11:25:00,73.23,73.27,73.2,73.26,6174.0,71.5354,71.5745,71.5061,71.5647,6174.0
2024-01-08 11:30:00,73.27,73.32,73.25,73.27,7927.0,71.5745,71.6234,71.555,71.5745,7927.0
2024-01-08 11:35:00,73.27,73.28,73.24,73.27,11695.0,71.5745,71.5843,71.5452,71.5745,11695.0
2024-01-08 11:40:00,73.24,73.25,73.16,73.16,3497.0,71.5452,71.555,71.4671,71.4671,3497.0
2024-01-08 11:45:00,73.16,73.25,73.16,73.21,5583.0,71.4671,71.555,71.4671,71.5159,5583.0
2024-01-08 11:50:00,73.2,73.23,73.19,73.22,3506.0,71.5061,71.5354,71.4964,71.5257,3506.0
2024-01-08 11:55:00,73.22,73.26,73.16,73.26,9574.0,71.5257,71.5647,71.4671,71.5647,9574.0
2024-01-08 12:00:00,73.27,73.4,73.27,73.39,10586.0,71.5745,71.7015,71.5745,71.6917,10586.0
2024-01-08 12:05:00,73.38,73.43,73.33,73.33,6747.0,71.682,71.7308,71.6331,71.6331,6747.0
2024-01-08 12:10:00,73.34,73.35,73.31,73.32,4895.0,71.6429,71.6527,71.6136,71.6234,4895.0
2024-01-08 12:15:00,73.33,73.37,73.33,73.33,6681.0,71.6331,71.6722,71.6331,71.6331,6681.0
2024-01-08 12:20:00,73.31,73.32,73.26,73.28,6543.0,71.6136,71.6234,71.5647,71.5843,6543.0
2024-01-08 12:25:00,73.28,73.33,73.27,73.33,7570.0,71.5843,71.6331,71.5745,71.6331,7570.0
2024-01-08 12:30:00,73.34,73.35,73.29,73.32,7582.0,71.6429,71.6527,71.5941,71.6234,7582.0
2024-01-08 12:35:00,73.32,73.37,73.32,73.35,5441.0,71.6234,71.6722,71.6234,71.6527,5441.0
2024-01-08 12:40:00,73.36,73.4,73.35,73.36,5883.0,71.6624,71.7015,71.6527,71.6624,5883.0
2024-01-08 12:45:00,73.34,73.36,73.32,73.35,5677.0,71.6429,71.6624,71.6234,71.6527,5677.0
2024-01-08 12:50:00,73.35,73.4,73.35,73.4,6130.0,71.6527,71.7015,71.6527,71.7015,6130.0
2024-01-08 12:55:00,73.41,73.41,73.34,73.37,4338.0,71.7113,71.7113,71.6429,71.6722,4338.0
2024-01-08 13:00:00,73.38,73.39,73.35,73.38,5890.0,71.682,71.6917,71.6527,71.682,5890.0
2024-01-08 13:05:00,73.37,73.41,73.31,73.31,17879.0,71.6722,71.7113,71.6136,71.6136,17879.0
2024-01-08 13:10:00,73.3,73.33,73.28,73.3,6540.0,71.6038,71.6331,71.5843,71.6038,6540.0
2024-01-08 13:15:00,73.31,73.31,73.26,73.27,8940.0,71.6136,71.6136,71.5647,71.5745,8940.0
2024-01-08 13:20:00,73.27,73.34,73.27,73.33,8113.0,71.5745,71.6429,71.5745,71.6331,8113.0
2024-01-08 13:25:00,73.32,73.32,73.27,73.27,3113.0,71.6234,71.6234,71.5745,71.5745,3113.0
2024-01-08 13:30:00,73.28,73.29,73.25,73.29,6375.0,71.5843,71.5941,71.555,71.5941,6375.0
2024-01-08 13:35:00,73.3,73.32,73.25,73.29,5971.0,71.6038,71.6234,71.555,71.5941,5971.0
2024-01-08 13:40:00,73.28,73.34,73.26,73.34,5918.0,71.5843,71.6429,71.5647,71.6429,5918.0
2024-01-08 13:45:00,73.35,73.39,73.33,73.38,8882.0,71.6527,71.6917,71.6331,71.682,8882.0
2024-01-08 13:50:00,73.37,73.4,73.36,73.4,5041.0,71.6722,71.7015,71.6624,71.7015,5041.0
2024-01-08 13:55:00,73.4,73.43,73.39,73.42,5057.0,71.7015,71.7308,71.6917,71.721,5057.0
2024-01-08 14:00:00,73.43,73.43,73.37,73.38,6625.0,71.7308,71.7308,71.6722,71.682,6625.0
2024-01-08 14:05:00,73.37,73.38,73.32,73.33,6711.0,71.6722,71.682,71.6234,71.6331,6711.0
2024-01-08 14:10:00,73.34,73.37,73.34,73.35,14933.0,71.6429,71.6722,71.6429,71.6527,14933.0
2024-01-08 14:15:00,73.36,73.38,73.33,73.35,17179.0,71.6624,71.682,71.6331,71.6527,17179.0
2024-01-08 14:20:00,73.35,73.4,73.33,73.4,27983.0,71.6527,71.7015,71.6331,71.7015,27983.0
2024-01-08 14:25:00,73.41,73.52,73.41,73.52,10686.0,71.7113,71.8187,71.7113,71.8187,10686.0
2024-01-08 14:30:00,73.53,73.56,73.48,73.48,20263.0,71.8285,71.8578,71.7797,71.7797,20263.0
2024-01-08 14:35:00,73.47,73.47,73.42,73.42,9648.0,71.7699,71.7699,71.721,71.721,9648.0
2024-01-08 14:40:00,73.42,73.5,73.41,73.48,12892.0,71.721,71.7992,71.7113,71.7797,12892.0
2024-01-08 14:45:00,73.49,73.49,73.46,73.48,13497.0,71.7894,71.7894,71.7601,71.7797,13497.0
2024-01-08 14:50:00,73.48,73.56,73.48,73.55,8378.0,71.7797,71.8578,71.7797,71.848,8378.0
2024-01-08 14:55:00,73.55,73.62,73.55,73.56,12450.0,71.848,71.9164,71.848,71.8578,12450.0
2024-01-08 15:00:00,73.55,73.6,73.5,73.6,11003.0,71.848,71.8969,71.7992,71.8969,11003.0
2024-01-08 15:05:00,73.6,73.62,73.52,73.53,23573.0,71.8969,71.9164,71.8187,71.8285,23573.0
2024-01-08 15:10:00,73.53,73.54,73.47,73.5,18235.0,71.8285,71.8383,71.7699,71.7992,18235.0
2024-01-08 15:15:00,73.49,73.53,73.49,73.53,15680.0,71.7894,71.8285,71.7894,71.8285,15680.0
2024-01-08 15:20:00,73.52,73.55,73.5,73.53,19305.0,71.8187,71.848,71.7992,71.8285,19305.0
2024-01-08 15:25:00,73.53,73.54,73.48,73.51,30275.0,71.8285,71.8383,71.7797,71.809,30275.0
2024-01-08 15:30:00,73.51,73.54,73.49,73.53,23836.0,71.809,71.8383,71.7894,71.8285,23836.0
2024-01-08 15:35:00,73.53,73.56,73.46,73.55,48170.0,71.8285,71.8578,71.7601,71.848,48170.0
2024-01-08 15:40:00,73.55,73.56,73.45,73.5,48564.0,71.848,71.8578,71.7503,71.7992,48564.0
2024-01-08 15:45:00,73.5,73.51,73.39,73.4,26055.0,71.7992,71.809,71.6917,71.7015,26055.0
2024-01-08 15:50:00,73.4,73.59,73.39,73.58,97849.0,71.7015,71.8871,71.6917,71.8773,97849.0
2024-01-08 15:55:00,73.58,73.72,73.55,73.69,270253.0,71.8773,72.0141,71.848,71.9848,270253.0
2024-01-09 09:30:00,73.1,73.19,72.77,73.06,36349.0,71.4084,71.4964,71.0861,71.3694,36349.0
2024-01-09 09:35:00,73.06,73.14,72.95,73.09,17212.0,71.3694,71.4475,71.2619,71.3987,17212.0
2024-01-09 09:40:00,73.12,73.13,73.0,73.05,14638.0,71.428,71.4378,71.3108,71.3596,14638.0
2024-01-09 09:45:00,73.05,73.17,73.0,73.08,15705.0,71.3596,71.4768,71.3108,71.3889,15705.0
2024-01-09 09:50:00,73.1,73.2,73.06,73.08,22035.0,71.4084,71.5061,71.3694,71.3889,22035.0
2024-01-09 09:55:00,73.1,73.1,72.95,73.02,38367.0,71.4084,71.4084,71.2619,71.3303,38367.0
2024-01-09 10:00:00,73.04,73.09,72.98,72.99,18150.0,71.3498,71.3987,71.2912,71.301,18150.0
2024-01-09 10:05:00,72.99,73.15,72.96,73.15,19264.0,71.301,71.4573,71.2717,71.4573,19264.0
2024-01-09 10:10:00,73.15,73.17,73.06,73.14,14136.0,71.4573,71.4768,71.3694,71.4475,14136.0
2024-01-09 10:15:00,73.14,73.24,73.14,73.22,13003.0,71.4475,71.5452,71.4475,71.5257,13003.0
2024-01-09 10:20:00,73.22,73.23,73.19,73.2,10746.0,71.5257,71.5354,71.4964,71.5061,10746.0
2024-01-09 10:25:00,73.19,73.34,73.19,73.27,14464.0,71.4964,71.6429,71.4964,71.5745,14464.0
2024-01-09 10:30:00,73.28,73.34,73.22,73.34,6801.0,71.5843,71.6429,71.5257,71.6429,6801.0
2024-01-09 10:35:00,73.32,73.36,73.29,73.32,9239.0,71.6234,71.6624,71.5941,71.6234,9239.0
2024-01-09 10:40:00,73.32,73.33,73.25,73.28,9242.0,71.6234,71.6331,71.555,71.5843,9242.0
2024-01-09 10:45:00,73.29,73.34,73.26,73.28,7078.0,71.5941,71.6429,71.5647,71.5843,7078.0
2024-01-09 10:50:00,73.27,73.27,73.17,73.17,8527.0,71.5745,71.5745,71.4768,71.4768,8527.0
2024-01-09 10:55:00,73.19,73.2,73.1,73.11,9042.0,71.4964,71.5061,71.4084,71.4182,9042.0
2024-01-09 11:00:00,73.09,73.16,73.09,73.12,8106.0,71.3987,71.4671,71.3987,71.428,8106.0
2024-01-09 11:05:00,73.1,73.12,73.05,73.05,6135.0,71.4084,71.428,71.3596,71.3596,6135.0
2024-01-09 11:10:00,73.08,73.09,73.07,73.09,3260.0,71.3889,71.3987,71.3791,71.3987,3260.0
2024-01-09 11:15:00,73.1,73.18,73.09,73.15,4675.0,71.4084,71.4866,71.3987,71.4573,4675.0
2024-01-09 11:20:00,73.15,73.19,73.13,73.18,5052.0,71.4573,71.4964,71.4378,71.4866,5052.0
2024-01-09 11:25:00,73.19,73.2,73.15,73.17,2694.0,71.4964,71.5061,71.4573,71.4768,2694.0
2024-01-09 11:30:00,73.18,73.2,73.16,73.16,3203.0,71.4866,71.5061,71.4671,71.4671,3203.0
2024-01-09 11:35:00,73.17,73.19,73.13,73.14,13684.0,71.4768,71.4964,71.4378,71.4475,13684.0
2024-01-09 11:40:00,73.15,73.18,73.14,73.16,6614.0,71.4573,71.4866,71.4475,71.4671,6614.0
2024-01-09 11:45:00,73.16,73.21,73.15,73.15,5061.0,71.4671,71.5159,71.4573,71.4573,5061.0
2024-01-09 11:50:00,73.16,73.2,73.15,73.17,5247.0,71.4671,71.5061,71.4573,71.4768,5247.0
2024-01-09 11:55:00,73.16,73.26,73.14,73.24,9449.0,71.4671,71.5647,71.4475,71.5452,9449.0
2024-01-09 12:00:00,73.25,73.26,73.2,73.22,4526.0,71.555,71.5647,71.5061,71.5257,4526.0
2024-01-09 12:05:00,73.21,73.21,73.16,73.17,5372.0,71.5159,71.5159,71.4671,71.4768,5372.0
2024-01-09 12:10:00,73.17,73.19,73.12,73.14,7132.0,71.4768,71.4964,71.428,71.4475,7132.0
2024-01-09 12:15:00,73.14,73.22,73.1,73.19,11285.0,71.4475,71.5257,71.4084,71.4964,11285.0
2024-01-09 12:20:00,73.19,73.19,73.14,73.18,7260.0,71.4964,71.4964,71.4475,71.4866,7260.0
2024-01-09 12:25:00,73.18,73.23,73.18,73.23,3245.0,71.4866,71.5354,71.4866,71.5354,3245.0
2024-01-09 12:30:00,73.23,73.25,73.17,73.17,13263.0,71.5354,71.555,71.4768,71.4768,13263.0
2024-01-09 12:35:00,73.17,73.17,73.13,73.14,4635.0,71.4768,71.4768,71.4378,71.4475,4635.0
2024-01-09 12:40:00,73.16,73.19,73.15,73.19,3556.0,71.4671,71.4964,71.4573,71.4964,3556.0
2024-01-09 12:45:00,73.19,73.2,73.17,73.19,4014.0,71.4964,71.5061,71.4768,71.4964,4014.0
2024-01-09 12:50:00,73.19,73.22,73.18,73.2,7046.0,71.4964,71.5257,71.4866,71.5061,7046.0
2024-01-09 12:55:00,73.16,73.19,73.14,73.18,4770.0,71.4671,71.4964,71.4475,71.4866,4770.0
2024-01-09 13:00:00,73.19,73.26,73.18,73.26,7983.0,71.4964,71.5647,71.4866,71.5647,7983.0
2024-01-09 13:05:00,73.26,73.26,73.09,73.09,2516.0,71.5647,71.5647,71.3987,71.3987,2516.0
2024-01-09 13:10:00,73.1,73.13,73.1,73.11,5215.0,71.4084,71.4378,71.4084,71.4182,5215.0
2024-01-09 13:15:00,73.1,73.1,73.08,73.09,3024.0,71.4084,71.4084,71.3889,71.3987,3024.0
2024-01-09 13:20:00,73.09,73.1,73.04,73.04,9781.0,71.3987,71.4084,71.3498,71.3498,9781.0
2024-01-09 13:25:00,73.04,73.04,72.99,73.02,5036.0,71.3498,71.3498,71.301,71.3303,5036.0
2024-01-09 13:30:00,73.01,73.01,72.92,72.92,6877.0,71.3205,71.3205,71.2326,71.2326,6877.0
2024-01-09 13:35:00,72.92,72.98,72.89,72.97,12239.0,71.2326,71.2912,71.2033,71.2815,12239.0
2024-01-09 13:40:00,72.98,72.99,72.95,72.97,2126.0,71.2912,71.301,71.2619,71.2815,2126.0
2024-01-09 13:45:00,72.98,73.09,72.97,73.09,5724.0,71.2912,71.3987,71.2815,71.3987,5724.0
2024-01-09 13:50:00,73.08,73.19,73.08,73.16,4799.0,71.3889,71.4964,71.3889,71.4671,4799.0
2024-01-09 13:55:00,73.16,73.16,73.09,73.13,3828.0,71.4671,71.4671,71.3987,71.4378,3828.0
2024-01-09 14:00:00,73.14,73.15,73.09,73.09,5294.0,71.4475,71.4573,71.3987,71.3987,5294.0
2024-01-09 14:05:00,73.1,73.12,73.09,73.12,4420.0,71.4084,71.428,71.3987,71.428,4420.0
2024-01-09 14:10:00,73.11,73.13,73.09,73.09,4440.0,71.4182,71.4378,71.3987,71.3987,4440.0
2024-01-09 14:15:00,73.06,73.07,73.02,73.04,5340.0,71.3694,71.3791,71.3303,71.3498,5340.0
2024-01-09 14:20:00,73.04,73.1,73.03,73.03,4919.0,71.3498,71.4084,71.3401,71.3401,4919.0
2024-01-09 14:25:00,73.04,73.05,72.96,72.97,6262.0,71.3498,71.3596,71.2717,71.2815,6262.0
2024-01-09 14:30:00,72.98,73.02,72.97,73.02,6642.0,71.2912,71.3303,71.2815,71.3303,6642.0
2024-01-09 14:35:00,73.01,73.01,72.93,72.94,4812.0,71.3205,71.3205,71.2424,71.2521,4812.0
2024-01-09 14:40:00,72.95,72.97,72.88,72.89,8107.0,71.2619,71.2815,71.1935,71.2033,8107.0
2024-01-09 14:45:00,72.9,72.97,72.89,72.96,5406.0,71.2131,71.2815,71.2033,71.2717,5406.0
2024-01-09 14:50:00,72.96,72.97,72.86,72.93,13319.0,71.2717,71.2815,71.174,71.2424,13319.0
2024-01-09 14:55:00,72.92,72.94,72.89,72.93,7418.0,71.2326,71.2521,71.2033,71.2424,7418.0
2024-01-09 15:00:00,72.94,72.98,72.94,72.96,8042.0,71.2521,71.2912,71.2521,71.2717,8042.0
2024-01-09 15:05:00,72.97,73.02,72.93,72.97,9947.0,71.2815,71.3303,71.2424,71.2815,9947.0
2024-01-09 15:10:00,72.99,73.05,72.98,73.02,7703.0,71.301,71.3596,71.2912,71.3303,7703.0
2024-01-09 15:15:00,73.02,73.03,72.98,73.0,10549.0,71.3303,71.3401,71.2912,71.3108,10549.0
2024-01-09 15:20:00,72.99,73.1,72.99,72.99,9184.0,71.301,71.4084,71.301,71.301,9184.0
2024-01-09 15:25:00,73.0,73.03,72.99,73.0,6402.0,71.3108,71.3401,71.301,71.3108,6402.0
2024-01-09 15:30:00,73.01,73.01,72.9,72.92,12048.0,71.3205,71.3205,71.2131,71.2326,12048.0
2024-01-09 15:35:00,72.92,72.94,72.88,72.89,11734.0,71.2326,71.2521,71.1935,71.2033,11734.0
2024-01-09 15:40:00,72.88,72.94,72.85,72.94,18736.0,71.1935,71.2521,71.1642,71.2521,18736.0
2024-01-09 15:45:00,72.93,72.96,72.88,72.92,19239.0,71.2424,71.2717,71.1935,71.2326,19239.0
2024-01-09 15:50:00,72.93,72.98,72.88,72.97,68594.0,71.2424,71.2912,71.1935,71.2815,68594.0
2024-01-09 15:55:00,72.97,73.17,72.97,73.15,316363.0,71.2815,71.4768,71.2815,71.4573,316363.0
2024-01-10 09:30:00,72.97,73.14,72.88,72.91,21103.0,71.2815,71.4475,71.1935,71.2228,21103.0
2024-01-10 09:35:00,72.99,72.99,72.89,72.97,7865.0,71.301,71.301,71.2033,71.2815,7865.0
2024-01-10 09:40:00,72.96,73.04,72.95,73.0,3892.0,71.2717,71.3498,71.2619,71.3108,3892.0
2024-01-10 09:45:00,73.03,73.08,72.99,73.08,4910.0,71.3401,71.3889,71.301,71.3889,4910.0
2024-01-10 09:50:00,73.08,73.13,72.94,72.95,4123.0,71.3889,71.4378,71.2521,71.2619,4123.0
2024-01-10 09:55:00,72.94,72.94,72.85,72.92,10901.0,71.2521,71.2521,71.1642,71.2326,10901.0
2024-01-10 10:00:00,72.91,72.94,72.8,72.92,6517.0,71.2228,71.2521,71.1154,71.2326,6517.0
2024-01-10 10:05:00,72.92,72.92,72.74,72.81,9709.0,71.2326,71.2326,71.0568,71.1252,9709.0
2024-01-10 10:10:00,72.81,72.91,72.81,72.88,4234.0,71.1252,71.2228,71.1252,71.1935,4234.0
2024-01-10 10:15:00,72.87,72.9,72.79,72.8,5220.0,71.1838,71.2131,71.1056,71.1154,5220.0
2024-01-10 10:20:00,72.79,72.84,72.77,72.82,8330.0,71.1056,71.1545,71.0861,71.1349,8330.0
2024-01-10 10:25:00,72.82,72.93,72.8,72.92,4297.0,71.1349,71.2424,71.1154,71.2326,4297.0
2024-01-10 10:30:00,72.93,72.99,72.93,72.95,7759.0,71.2424,71.301,71.2424,71.2619,7759.0
2024-01-10 10:35:00,72.94,72.95,72.91,72.92,5410.0,71.2521,71.2619,71.2228,71.2326,5410.0
2024-01-10 10:40:00,72.92,72.98,72.92,72.98,5427.0,71.2326,71.2912,71.2326,71.2912,5427.0
2024-01-10 10:45:00,72.97,72.98,72.91,72.97,3993.0,71.2815,71.2912,71.2228,71.2815,3993.0
2024-01-10 10:50:00,72.96,73.01,72.96,73.0,3397.0,71.2717,71.3205,71.2717,71.3108,3397.0
2024-01-10 10:55:00,73.01,73.05,73.0,73.04,5705.0,71.3205,71.3596,71.3108,71.3498,5705.0
2024-01-10 11:00:00,73.06,73.11,73.03,73.11,8213.0,71.3694,71.4182,71.3401,71.4182,8213.0
2024-01-10 11:05:00,73.11,73.19,73.1,73.19,10138.0,71.4182,71.4964,71.4084,71.4964,10138.0
2024-01-10 11:10:00,73.18,73.19,73.1,73.11,9158.0,71.4866,71.4964,71.4084,71.4182,9158.0
2024-01-10 11:15:00,73.12,73.12,73.03,73.04,8373.0,71.428,71.428,71.3401,71.3498,8373.0
2024-01-10 11:20:00,73.04,73.1,73.04,73.06,6939.0,71.3498,71.4084,71.3498,71.3694,6939.0
2024-01-10 11:25:00,73.07,73.11,73.06,73.06,6505.0,71.3791,71.4182,71.3694,71.3694,6505.0
2024-01-10 11:30:00,73.07,73.13,73.07,73.11,3741.0,71.3791,71.4378,71.3791,71.4182,3741.0
2024-01-10 11:35:00,73.12,73.18,73.1,73.18,5611.0,71.428,71.4866,71.4084,71.4866,5611.0
2024-01-10 11:40:00,73.19,73.25,73.19,73.25,8241.0,71.4964,71.555,71.4964,71.555,8241.0
2024-01-10 11:45:00,73.25,73.25,73.15,73.17,15898.0,71.555,71.555,71.4573,71.4768,15898.0
2024-01-10 11:50:00,73.16,73.18,73.11,73.17,13097.0,71.4671,71.4866,71.4182,71.4768,13097.0
2024-01-10 11:55:00,73.18,73.2,73.14,73.17,14901.0,71.4866,71.5061,71.4475,71.4768,14901.0
2024-01-10 12:00:00,73.17,73.17,73.13,73.17,11041.0,71.4768,71.4768,71.4378,71.4768,11041.0
2024-01-10 12:05:00,73.16,73.22,73.13,73.22,7348.0,71.4671,71.5257,71.4378,71.5257,7348.0
2024-01-10 12:10:00,73.23,73.26,73.22,73.25,3807.0,71.5354,71.5647,71.5257,71.555,3807.0
2024-01-10 12:15:00,73.26,73.28,73.22,73.26,9984.0,71.5647,71.5843,71.5257,71.5647,9984.0
2024-01-10 12:20:00,73.25,73.27,73.23,73.26,3846.0,71.555,71.5745,71.5354,71.5647,3846.0
2024-01-10 12:25:00,73.26,73.28,73.22,73.27,3566.0,71.5647,71.5843,71.5257,71.5745,3566.0
2024-01-10 12:30:00,73.27,73.28,73.19,73.2,3742.0,71.5745,71.5843,71.4964,71.5061,3742.0
2024-01-10 12:35:00,73.22,73.26,73.21,73.25,2812.0,71.5257,71.5647,71.5159,71.555,2812.0
2024-01-10 12:40:00,73.25,73.26,73.22,73.25,8604.0,71.555,71.5647,71.5257,71.555,8604.0
2024-01-10 12:45:00,73.24,73.27,73.24,73.27,5686.0,71.5452,71.5745,71.5452,71.5745,5686.0
2024-01-10 12:50:00,73.27,73.29,73.26,73.27,4059.0,71.5745,71.5941,71.5647,71.5745,4059.0
2024-01-10 12:55:00,73.28,73.31,73.23,73.29,20740.0,71.5843,71.6136,71.5354,71.5941,20740.0
2024-01-10 13:00:00,73.28,73.41,73.26,73.41,6407.0,71.5843,71.7113,71.5647,71.7113,6407.0
2024-01-10 13:05:00,73.4,73.4,73.34,73.34,2125.0,71.7015,71.7015,71.6429,71.6429,2125.0
2024-01-10 13:10:00,73.32,73.34,73.25,73.29,7181.0,71.6234,71.6429,71.555,71.5941,7181.0
2024-01-10 13:15:00,73.3,73.35,73.28,73.32,4198.0,71.6038,71.6527,71.5843,71.6234,4198.0
2024-01-10 13:20:00,73.33,73.35,73.3,73.34,4163.0,71.6331,71.6527,71.6038,71.6429,4163.0
2024-01-10 13:25:00,73.36,73.36,73.3,73.3,4487.0,71.6624,71.6624,71.6038,71.6038,4487.0
2024-01-10 13:30:00,73.3,73.3,73.28,73.3,12428.0,71.6038,71.6038,71.5843,71.6038,12428.0
2024-01-10 13:35:00,73.29,73.29,73.23,73.26,14869.0,71.5941,71.5941,71.5354,71.5647,14869.0
2024-01-10 13:40:00,73.26,73.33,73.25,73.33,5579.0,71.5647,71.6331,71.555,71.6331,5579.0
2024-01-10 13:45:00,73.33,73.35,73.31,73.31,6617.0,71.6331,71.6527,71.6136,71.6136,6617.0
2024-01-10 13:50:00,73.32,73.35,73.31,73.34,6339.0,71.6234,71.6527,71.6136,71.6429,6339.0
2024-01-10 13:55:00,73.33,73.36,73.32,73.32,4666.0,71.6331,71.6624,71.6234,71.6234,4666.0
2024-01-10 14:00:00,73.31,73.33,73.3,73.31,4476.0,71.6136,71.6331,71.6038,71.6136,4476.0
2024-01-10 14:05:00,73.33,73.34,73.3,73.31,4003.0,71.6331,71.6429,71.6038,71.6136,4003.0
2024-01-10 14:10:00,73.31,73.47,73.3,73.42,11387.0,71.6136,71.7699,71.6038,71.721,11387.0
2024-01-10 14:15:00,73.41,73.44,73.41,73.42,3286.0,71.7113,71.7406,71.7113,71.721,3286.0
2024-01-10 14:20:00,73.43,73.45,73.41,73.44,2512.0,71.7308,71.7503,71.7113,71.7406,2512.0
2024-01-10 14:25:00,73.45,73.47,73.43,73.45,3470.0,71.7503,71.7699,71.7308,71.7503,3470.0
2024-01-10 14:30:00,73.45,73.47,73.45,73.45,5981.0,71.7503,71.7699,71.7503,71.7503,5981.0
2024-01-10 14:35:00,73.46,73.48,73.44,73.45,3538.0,71.7601,71.7797,71.7406,71.7503,3538.0
2024-01-10 14:40:00,73.47,73.51,73.46,73.51,7134.0,71.7699,71.809,71.7601,71.809,7134.0
2024-01-10 14:45:00,73.52,73.55,73.51,73.52,7366.0,71.8187,71.848,71.809,71.8187,7366.0
2024-01-10 14:50:00,73.52,73.57,73.52,73.56,8260.0,71.8187,71.8676,71.8187,71.8578,8260.0
2024-01-10 14:55:00,73.56,73.58,73.55,73.58,8568.0,71.8578,71.8773,71.848,71.8773,8568.0
2024-01-10 15:00:00,73.59,73.6,73.52,73.59,7648.0,71.8871,71.8969,71.8187,71.8871,7648.0
2024-01-10 15:05:00,73.6,73.63,73.58,73.61,19463.0,71.8969,71.9262,71.8773,71.9066,19463.0
2024-01-10 15:10:00,73.61,73.64,73.55,73.56,14320.0,71.9066,71.936,71.848,71.8578,14320.0
2024-01-10 15:15:00,73.55,73.58,73.48,73.48,8756.0,71.848,71.8773,71.7797,71.7797,8756.0
2024-01-10 15:20:00,73.49,73.5,73.34,73.34,13140.0,71.7894,71.7992,71.6429,71.6429,13140.0
2024-01-10 15:25:00,73.34,73.39,73.32,73.36,18658.0,71.6429,71.6917,71.6234,71.6624,18658.0
2024-01-10 15:30:00,73.37,73.39,73.33,73.37,19225.0,71.6722,71.6917,71.6331,71.6722,19225.0
2024-01-10 15:35:00,73.37,73.37,73.31,73.34,19264.0,71.6722,71.6722,71.6136,71.6429,19264.0
2024-01-10 15:40:00,73.34,73.36,73.24,73.25,29154.0,71.6429,71.6624,71.5452,71.555,29154.0
2024-01-10 15:45:00,73.25,73.28,73.19,73.25,37807.0,71.555,71.5843,71.4964,71.555,37807.0
2024-01-10 15:50:00,73.24,73.33,73.21,73.31,56694.0,71.5452,71.6331,71.5159,71.6136,56694.0
2024-01-10 15:55:00,73.31,73.39,73.27,73.38,98295.0,71.6136,71.6917,71.5745,71.682,98295.0
2024-01-11 09:30:00,73.81,73.89,73.67,73.86,61903.0,72.102,72.1802,71.9653,72.1509,61903.0
2024-01-11 09:35:00,73.88,74.16,73.88,73.98,12148.0,72.1704,72.4439,72.1704,72.2681,12148.0
2024-01-11 09:40:00,73.95,73.96,73.8,73.94,11013.0,72.2388,72.2485,72.0922,72.229,11013.0
2024-01-11 09:45:00,73.97,74.09,73.85,73.97,8796.0,72.2583,72.3755,72.1411,72.2583,8796.0
2024-01-11 09:50:00,73.98,74.01,73.87,74.0,8612.0,72.2681,72.2974,72.1606,72.2876,8612.0
2024-01-11 09:55:00,74.01,74.01,73.83,73.9,23753.0,72.2974,72.2974,72.1216,72.1899,23753.0
2024-01-11 10:00:00,73.88,73.89,73.69,73.69,16555.0,72.1704,72.1802,71.9848,71.9848,16555.0
2024-01-11 10:05:00,73.69,73.7,73.56,73.64,14070.0,71.9848,71.9946,71.8578,71.936,14070.0
2024-01-11 10:10:00,73.64,73.78,73.62,73.69,8906.0,71.936,72.0727,71.9164,71.9848,8906.0
2024-01-11 10:15:00,73.7,74.1,73.7,74.08,16112.0,71.9946,72.3853,71.9946,72.3658,16112.0
2024-01-11 10:20:00,74.09,74.17,74.03,74.04,15678.0,72.3755,72.4537,72.3169,72.3267,15678.0
2024-01-11 10:25:00,74.03,74.07,73.96,74.07,14222.0,72.3169,72.356,72.2485,72.356,14222.0
2024-01-11 10:30:00,74.07,74.18,74.03,74.06,26761.0,72.356,72.4635,72.3169,72.3462,26761.0
2024-01-11 10:35:00,74.07,74.12,74.04,74.08,15965.0,72.356,72.4048,72.3267,72.3658,15965.0
2024-01-11 10:40:00,74.08,74.16,74.06,74.15,25047.0,72.3658,72.4439,72.3462,72.4342,25047.0
2024-01-11 10:45:00,74.13,74.19,74.06,74.08,12246.0,72.4146,72.4732,72.3462,72.3658,12246.0
2024-01-11 10:50:00,74.09,74.11,73.96,74.0,54234.0,72.3755,72.3951,72.2485,72.2876,54234.0
2024-01-11 10:55:00,74.0,74.04,73.95,74.01,33114.0,72.2876,72.3267,72.2388,72.2974,33114.0
2024-01-11 11:00:00,73.99,74.1,73.98,74.07,22694.0,72.2779,72.3853,72.2681,72.356,22694.0
2024-01-11 11:05:00,74.09,74.15,73.99,74.08,24495.0,72.3755,72.4342,72.2779,72.3658,24495.0
2024-01-11 11:10:00,74.08,74.15,73.98,73.99,62318.0,72.3658,72.4342,72.2681,72.2779,62318.0
2024-01-11 11:15:00,74.0,74.05,73.95,73.97,25312.0,72.2876,72.3365,72.2388,72.2583,25312.0
2024-01-11 11:20:00,73.95,74.07,73.95,74.06,28505.0,72.2388,72.356,72.2388,72.3462,28505.0
2024-01-11 11:25:00,74.07,74.12,74.0,74.11,32656.0,72.356,72.4048,72.2876,72.3951,32656.0
2024-01-11 11:30:00,74.11,74.13,74.05,74.06,9584.0,72.3951,72.4146,72.3365,72.3462,9584.0
2024-01-11 11:35:00,74.04,74.11,74.0,74.02,12078.0,72.3267,72.3951,72.2876,72.3072,12078.0
2024-01-11 11:40:00,74.02,74.08,73.98,74.0,10665.0,72.3072,72.3658,72.2681,72.2876,10665.0
2024-01-11 11:45:00,74.01,74.07,73.94,74.06,27531.0,72.2974,72.356,72.229,72.3462,27531.0
2024-01-11 11:50:00,74.07,74.1,73.93,73.96,21476.0,72.356,72.3853,72.2192,72.2485,21476.0
2024-01-11 11:55:00,73.97,73.99,73.94,73.96,17419.0,72.2583,72.2779,72.229,72.2485,17419.0
2024-01-11 12:00:00,73.96,73.97,73.9,73.91,12541.0,72.2485,72.2583,72.1899,72.1997,12541.0
2024-01-11 12:05:00,73.91,73.94,73.89,73.91,21835.0,72.1997,72.229,72.1802,72.1997,21835.0
2024-01-11 12:10:00,73.92,73.99,73.91,73.92,14356.0,72.2095,72.2779,72.1997,72.2095,14356.0
2024-01-11 12:15:00,73.93,73.93,73.85,73.89,10586.0,72.2192,72.2192,72.1411,72.1802,10586.0
2024-01-11 12:20:00,73.89,73.95,73.82,73.94,28435.0,72.1802,72.2388,72.1118,72.229,28435.0
2024-01-11 12:25:00,73.94,73.98,73.9,73.9,9308.0,72.229,72.2681,72.1899,72.1899,9308.0
2024-01-11 12:30:00,73.91,73.96,73.88,73.89,4025.0,72.1997,72.2485,72.1704,72.1802,4025.0
2024-01-11 12:35:00,73.89,73.92,73.85,73.92,7729.0,72.1802,72.2095,72.1411,72.2095,7729.0
2024-01-11 12:40:00,73.93,74.06,73.93,74.03,7302.0,72.2192,72.3462,72.2192,72.3169,7302.0
2024-01-11 12:45:00,74.04,74.07,74.01,74.07,6516.0,72.3267,72.356,72.2974,72.356,6516.0
2024-01-11 12:50:00,74.07,74.12,74.07,74.09,5237.0,72.356,72.4048,72.356,72.3755,5237.0
2024-01-11 12:55:00,74.09,74.12,74.04,74.08,8505.0,72.3755,72.4048,72.3267,72.3658,8505.0
2024-01-11 13:00:00,74.09,74.17,74.09,74.15,8458.0,72.3755,72.4537,72.3755,72.4342,8458.0
2024-01-11 13:05:00,74.19,74.21,74.17,74.2,5280.0,72.4732,72.4928,72.4537,72.483,5280.0
2024-01-11 13:10:00,74.2,74.26,74.2,74.25,6939.0,72.483,72.5416,72.483,72.5318,6939.0
2024-01-11 13:15:00,74.25,74.29,74.24,74.27,7140.0,72.5318,72.5709,72.5221,72.5514,7140.0
2024-01-11 13:20:00,74.26,74.27,74.25,74.27,2993.0,72.5416,72.5514,72.5318,72.5514,2993.0
2024-01-11 13:25:00,74.27,74.27,74.22,74.26,6301.0,72.5514,72.5514,72.5025,72.5416,6301.0
2024-01-11 13:30:00,74.27,74.29,74.22,74.24,7326.0,72.5514,72.5709,72.5025,72.5221,7326.0
2024-01-11 13:35:00,74.25,74.28,74.25,74.28,3865.0,72.5318,72.5611,72.5318,72.5611,3865.0
2024-01-11 13:40:00,74.28,74.28,74.25,74.26,7735.0,72.5611,72.5611,72.5318,72.5416,7735.0
2024-01-11 13:45:00,74.26,74.29,74.26,74.27,7421.0,72.5416,72.5709,72.5416,72.5514,7421.0
2024-01-11 13:50:00,74.27,74.39,74.27,74.37,7808.0,72.5514,72.6686,72.5514,72.6491,7808.0
2024-01-11 13:55:00,74.36,74.45,74.35,74.44,10528.0,72.6393,72.7272,72.6295,72.7174,10528.0
2024-01-11 14:00:00,74.45,74.53,74.45,74.52,20327.0,72.7272,72.8054,72.7272,72.7956,20327.0
2024-01-11 14:05:00,74.5,74.56,74.49,74.5,22223.0,72.7761,72.8347,72.7663,72.7761,22223.0
2024-01-11 14:10:00,74.5,74.62,74.49,74.62,16427.0,72.7761,72.8933,72.7663,72.8933,16427.0
2024-01-11 14:15:00,74.62,74.64,74.53,74.54,13035.0,72.8933,72.9128,72.8054,72.8151,13035.0
2024-01-11 14:20:00,74.53,74.56,74.51,74.53,13915.0,72.8054,72.8347,72.7858,72.8054,13915.0
2024-01-11 14:25:00,74.53,74.67,74.53,74.67,10118.0,72.8054,72.9421,72.8054,72.9421,10118.0
2024-01-11 14:30:00,74.67,74.68,74.6,74.63,13193.0,72.9421,72.9519,72.8737,72.903,13193.0
2024-01-11 14:35:00,74.63,74.65,74.58,74.64,8479.0,72.903,72.9226,72.8542,72.9128,8479.0
2024-01-11 14:40:00,74.64,74.69,74.59,74.6,11311.0,72.9128,72.9617,72.864,72.8737,11311.0
2024-01-11 14:45:00,74.59,74.65,74.57,74.65,6959.0,72.864,72.9226,72.8444,72.9226,6959.0
2024-01-11 14:50:00,74.65,74.68,74.64,74.66,10023.0,72.9226,72.9519,72.9128,72.9323,10023.0
2024-01-11 14:55:00,74.64,74.69,74.64,74.67,11390.0,72.9128,72.9617,72.9128,72.9421,11390.0
2024-01-11 15:00:00,74.68,74.69,74.53,74.55,17631.0,72.9519,72.9617,72.8054,72.8249,17631.0
2024-01-11 15:05:00,74.55,74.58,74.53,74.55,12297.0,72.8249,72.8542,72.8054,72.8249,12297.0
2024-01-11 15:10:00,74.55,74.65,74.49,74.61,24613.0,72.8249,72.9226,72.7663,72.8835,24613.0
2024-01-11 15:15:00,74.6,74.61,74.53,74.61,17577.0,72.8737,72.8835,72.8054,72.8835,17577.0
2024-01-11 15:20:00,74.62,74.68,74.61,74.63,17914.0,72.8933,72.9519,72.8835,72.903,17914.0
2024-01-11 15:25:00,74.63,74.68,74.58,74.59,19296.0,72.903,72.9519,72.8542,72.864,19296.0
2024-01-11 15:30:00,74.59,74.71,74.59,74.7,25610.0,72.864,72.9812,72.864,72.9714,25610.0
2024-01-11 15:35:00,74.69,74.73,74.63,74.7,28237.0,72.9617,73.0007,72.903,72.9714,28237.0
2024-01-11 15:40:00,74.7,74.76,74.67,74.73,25000.0,72.9714,73.03,72.9421,73.0007,25000.0
2024-01-11 15:45:00,74.73,74.79,74.68,74.76,33292.0,73.0007,73.0593,72.9519,73.03,33292.0
2024-01-11 15:50:00,74.75,74.82,74.66,74.75,146027.0,73.0203,73.0886,72.9323,73.0203,146027.0
2024-01-11 15:55:00,74.76,74.92,74.76,74.88,311315.0,73.03,73.1863,73.03,73.1473,311315.0
2024-01-12 09:30:00,75.33,76.73,75.1,76.62,230307.0,73.5868,74.9544,73.3622,74.847,230307.0
2024-01-12 09:35:00,76.62,77.23,76.37,77.23,67450.0,74.847,75.4429,74.6028,75.4429,67450.0
2024-01-12 09:40:00,77.25,77.32,76.69,76.97,45177.0,75.4624,75.5308,74.9154,75.1889,45177.0
2024-01-12 09:45:00,76.97,77.23,76.93,77.13,144075.0,75.1889,75.4429,75.1498,75.3452,144075.0
2024-01-12 09:50:00,77.12,77.76,77.12,77.74,101133.0,75.3354,75.9606,75.3354,75.9411,101133.0
2024-01-12 09:55:00,77.73,77.86,77.51,77.68,168140.0,75.9313,76.0583,75.7164,75.8825,168140.0
2024-01-12 10:00:00,77.68,77.68,77.23,77.49,81397.0,75.8825,75.8825,75.4429,75.6969,81397.0
2024-01-12 10:05:00,77.49,77.67,77.28,77.67,102138.0,75.6969,75.8727,75.4917,75.8727,102138.0
2024-01-12 10:10:00,77.68,77.82,77.38,77.45,64763.0,75.8825,76.0192,75.5894,75.6578,64763.0
2024-01-12 10:15:00,77.46,77.6,77.37,77.55,65372.0,75.6676,75.8043,75.5796,75.7555,65372.0
2024-01-12 10:20:00,77.55,77.89,77.53,77.87,74117.0,75.7555,76.0876,75.7359,76.0681,74117.0
2024-01-12 10:25:00,77.86,78.31,77.85,78.3,209434.0,76.0583,76.4979,76.0485,76.4881,209434.0
2024-01-12 10:30:00,78.31,78.42,78.05,78.1,257316.0,76.4979,76.6053,76.2439,76.2927,257316.0
2024-01-12 10:35:00,78.1,78.32,78.05,78.17,108181.0,76.2927,76.5077,76.2439,76.3611,108181.0
2024-01-12 10:40:00,78.2,78.28,77.9,78.1,70003.0,76.3904,76.4686,76.0974,76.2927,70003.0
2024-01-12 10:45:00,78.1,78.23,77.89,77.91,68322.0,76.2927,76.4197,76.0876,76.1071,68322.0
2024-01-12 10:50:00,77.91,78.06,77.86,78.02,50512.0,76.1071,76.2537,76.0583,76.2146,50512.0
2024-01-12 10:55:00,78.01,78.02,77.73,77.73,69306.0,76.2048,76.2146,75.9313,75.9313,69306.0
2024-01-12 11:00:00,77.73,77.74,77.54,77.65,44025.0,75.9313,75.9411,75.7457,75.8532,44025.0
2024-01-12 11:05:00,77.65,77.87,77.59,77.82,45131.0,75.8532,76.0681,75.7945,76.0192,45131.0
2024-01-12 11:10:00,77.82,77.84,77.68,77.74,60490.0,76.0192,76.0388,75.8825,75.9411,60490.0
2024-01-12 11:15:00,77.75,77.88,77.73,77.77,36152.0,75.9508,76.0778,75.9313,75.9704,36152.0
2024-01-12 11:20:00,77.76,77.8,77.62,77.8,21924.0,75.9606,75.9997,75.8239,75.9997,21924.0
2024-01-12 11:25:00,77.79,77.92,77.76,77.76,22635.0,75.9899,76.1169,75.9606,75.9606,22635.0
2024-01-12 11:30:00,77.76,77.85,77.64,77.68,14082.0,75.9606,76.0485,75.8434,75.8825,14082.0
2024-01-12 11:35:00,77.68,77.69,77.44,77.53,34471.0,75.8825,75.8922,75.648,75.7359,34471.0
2024-01-12 11:40:00,77.52,77.57,77.41,77.56,22311.0,75.7262,75.775,75.6187,75.7652,22311.0
2024-01-12 11:45:00,77.55,77.69,77.53,77.68,33224.0,75.7555,75.8922,75.7359,75.8825,33224.0
2024-01-12 11:50:00,77.68,77.72,77.59,77.64,19838.0,75.8825,75.9215,75.7945,75.8434,19838.0
2024-01-12 11:55:00,77.65,77.78,77.59,77.78,51465.0,75.8532,75.9802,75.7945,75.9802,51465.0
2024-01-12 12:00:00,77.79,77.88,77.66,77.68,38874.0,75.9899,76.0778,75.8629,75.8825,38874.0
2024-01-12 12:05:00,77.7,77.79,77.66,77.79,45102.0,75.902,75.9899,75.8629,75.9899,45102.0
2024-01-12 12:10:00,77.79,77.85,77.74,77.76,60354.0,75.9899,76.0485,75.9411,75.9606,60354.0
2024-01-12 12:15:00,77.74,77.74,77.64,77.67,22169.0,75.9411,75.9411,75.8434,75.8727,22169.0
2024-01-12 12:20:00,77.67,77.7,77.57,77.59,23634.0,75.8727,75.902,75.775,75.7945,23634.0
2024-01-12 12:25:00,77.59,77.64,77.55,77.64,24019.0,75.7945,75.8434,75.7555,75.8434,24019.0
2024-01-12 12:30:00,77.63,77.67,77.49,77.52,13479.0,75.8336,75.8727,75.6969,75.7262,13479.0
2024-01-12 12:35:00,77.54,77.55,77.44,77.47,14450.0,75.7457,75.7555,75.648,75.6773,14450.0
2024-01-12 12:40:00,77.48,77.59,77.47,77.57,25847.0,75.6871,75.7945,75.6773,75.775,25847.0
2024-01-12 12:45:00,77.58,77.59,77.38,77.42,28338.0,75.7848,75.7945,75.5894,75.6285,28338.0
2024-01-12 12:50:00,77.42,77.53,77.36,77.52,22825.0,75.6285,75.7359,75.5699,75.7262,22825.0
2024-01-12 12:55:00,77.52,77.52,77.33,77.38,14961.0,75.7262,75.7262,75.5406,75.5894,14961.0
2024-01-12 13:00:00,77.4,77.44,77.4,77.42,14312.0,75.6089,75.648,75.6089,75.6285,14312.0
2024-01-12 13:05:00,77.42,77.49,77.41,77.46,22471.0,75.6285,75.6969,75.6187,75.6676,22471.0
2024-01-12 13:10:00,77.47,77.61,77.47,77.55,19187.0,75.6773,75.8141,75.6773,75.7555,19187.0
2024-01-12 13:15:00,77.55,77.55,77.45,77.45,16713.0,75.7555,75.7555,75.6578,75.6578,16713.0
2024-01-12 13:20:00,77.45,77.54,77.42,77.54,17584.0,75.6578,75.7457,75.6285,75.7457,17584.0
2024-01-12 13:25:00,77.54,77.71,77.52,77.66,20478.0,75.7457,75.9118,75.7262,75.8629,20478.0
2024-01-12 13:30:00,77.67,77.73,77.62,77.73,16255.0,75.8727,75.9313,75.8239,75.9313,16255.0
2024-01-12 13:35:00,77.73,77.83,77.68,77.81,19563.0,75.9313,76.029,75.8825,76.0095,19563.0
2024-01-12 13:40:00,77.82,77.82,77.71,77.75,21080.0,76.0192,76.0192,75.9118,75.9508,21080.0
2024-01-12 13:45:00,77.75,77.79,77.73,77.79,21855.0,75.9508,75.9899,75.9313,75.9899,21855.0
2024-01-12 13:50:00,77.79,77.83,77.76,77.8,25243.0,75.9899,76.029,75.9606,75.9997,25243.0
2024-01-12 13:55:00,77.8,77.86,77.76,77.83,24737.0,75.9997,76.0583,75.9606,76.029,24737.0
2024-01-12 14:00:00,77.83,77.89,77.83,77.89,18899.0,76.029,76.0876,76.029,76.0876,18899.0
2024-01-12 14:05:00,77.89,77.91,77.87,77.91,15280.0,76.0876,76.1071,76.0681,76.1071,15280.0
2024-01-12 14:10:00,77.91,78.01,77.88,77.95,27906.0,76.1071,76.2048,76.0778,76.1462,27906.0
2024-01-12 14:15:00,77.95,77.95,77.92,77.94,19955.0,76.1462,76.1462,76.1169,76.1364,19955.0
2024-01-12 14:20:00,77.94,78.02,77.89,77.99,53937.0,76.1364,76.2146,76.0876,76.1853,53937.0
2024-01-12 14:25:00,78.0,78.1,77.97,78.02,30296.0,76.1951,76.2927,76.1658,76.2146,30296.0
2024-01-12 14:30:00,78.02,78.03,77.91,77.97,27758.0,76.2146,76.2244,76.1071,76.1658,27758.0
2024-01-12 14:35:00,77.96,78.01,77.88,77.93,31592.0,76.156,76.2048,76.0778,76.1267,31592.0
2024-01-12 14:40:00,77.94,77.94,77.86,77.86,29421.0,76.1364,76.1364,76.0583,76.0583,29421.0
2024-01-12 14:45:00,77.86,77.86,77.76,77.76,36122.0,76.0583,76.0583,75.9606,75.9606,36122.0
2024-01-12 14:50:00,77.76,77.77,77.67,77.69,28675.0,75.9606,75.9704,75.8727,75.8922,28675.0
2024-01-12 14:55:00,77.68,77.8,77.67,77.76,25268.0,75.8825,75.9997,75.8727,75.9606,25268.0
2024-01-12 15:00:00,77.76,77.76,77.61,77.65,22820.0,75.9606,75.9606,75.8141,75.8532,22820.0
2024-01-12 15:05:00,77.66,77.75,77.64,77.73,19774.0,75.8629,75.9508,75.8434,75.9313,19774.0
2024-01-12 15:10:00,77.73,77.85,77.72,77.83,36085.0,75.9313,76.0485,75.9215,76.029,36085.0
2024-01-12 15:15:00,77.81,77.97,77.8,77.85,48269.0,76.0095,76.1658,75.9997,76.0485,48269.0
2024-01-12 15:20:00,77.84,77.88,77.64,77.64,31379.0,76.0388,76.0778,75.8434,75.8434,31379.0
2024-01-12 15:25:00,77.65,77.78,77.64,77.77,28327.0,75.8532,75.9802,75.8434,75.9704,28327.0
2024-01-12 15:30:00,77.77,77.8,77.73,77.79,28214.0,75.9704,75.9997,75.9313,75.9899,28214.0
2024-01-12 15:35:00,77.79,77.85,77.73,77.81,42052.0,75.9899,76.0485,75.9313,76.0095,42052.0
2024-01-12 15:40:00,77.81,77.83,77.72,77.77,50872.0,76.0095,76.029,75.9215,75.9704,50872.0
2024-01-12 15:45:00,77.77,77.9,77.76,77.88,95220.0,75.9704,76.0974,75.9606,76.0778,95220.0
2024-01-12 15:50:00,77.88,78.04,77.88,77.97,164073.0,76.0778,76.2341,76.0778,76.1658,164073.0
2024-01-12 15:55:00,77.95,78.0,77.94,77.97,303313.0,76.1462,76.1951,76.1364,76.1658,303313.0
2024-01-16 09:30:00,77.66,77.81,77.3,77.33,107338.0,75.8629,76.0095,75.5113,75.5406,107338.0
2024-01-16 09:35:00,77.33,77.4,77.14,77.28,30837.0,75.5406,75.6089,75.355,75.4917,30837.0
2024-01-16 09:40:00,77.26,77.39,77.22,77.33,21838.0,75.4722,75.5992,75.4331,75.5406,21838.0
2024-01-16 09:45:00,77.33,77.33,76.8,76.81,26515.0,75.5406,75.5406,75.0228,75.0326,26515.0
2024-01-16 09:50:00,76.8,76.95,76.69,76.94,43807.0,75.0228,75.1694,74.9154,75.1596,43807.0
2024-01-16 09:55:00,76.95,77.07,76.91,77.04,22788.0,75.1694,75.2866,75.1303,75.2573,22788.0
2024-01-16 10:00:00,77.01,77.08,76.94,76.98,28735.0,75.228,75.2963,75.1596,75.1987,28735.0
2024-01-16 10:05:00,76.99,77.12,76.85,76.97,26274.0,75.2084,75.3354,75.0717,75.1889,26274.0
2024-01-16 10:10:00,76.98,77.02,76.86,77.0,22135.0,75.1987,75.2377,75.0814,75.2182,22135.0
2024-01-16 10:15:00,76.99,77.04,76.96,77.02,25672.0,75.2084,75.2573,75.1791,75.2377,25672.0
2024-01-16 10:20:00,77.01,77.18,77.0,77.18,17737.0,75.228,75.394,75.2182,75.394,17737.0
2024-01-16 10:25:00,77.23,77.23,77.1,77.17,18888.0,75.4429,75.4429,75.3159,75.3843,18888.0
2024-01-16 10:30:00,77.15,77.25,77.15,77.25,26048.0,75.3647,75.4624,75.3647,75.4624,26048.0
2024-01-16 10:35:00,77.26,77.27,77.08,77.25,25250.0,75.4722,75.482,75.2963,75.4624,25250.0
2024-01-16 10:40:00,77.26,77.41,77.26,77.4,19322.0,75.4722,75.6187,75.4722,75.6089,19322.0
2024-01-16 10:45:00,77.39,77.41,77.3,77.31,22482.0,75.5992,75.6187,75.5113,75.521,22482.0
2024-01-16 10:50:00,77.3,77.31,77.21,77.23,18266.0,75.5113,75.521,75.4233,75.4429,18266.0
2024-01-16 10:55:00,77.22,77.24,77.11,77.11,20774.0,75.4331,75.4526,75.3257,75.3257,20774.0
2024-01-16 11:00:00,77.14,77.17,76.86,77.01,30256.0,75.355,75.3843,75.0814,75.228,30256.0
2024-01-16 11:05:00,76.99,77.14,76.99,77.08,47772.0,75.2084,75.355,75.2084,75.2963,47772.0
2024-01-16 11:10:00,77.12,77.33,77.05,77.33,25660.0,75.3354,75.5406,75.267,75.5406,25660.0
2024-01-16 11:15:00,77.34,77.44,77.28,77.32,59954.0,75.5503,75.648,75.4917,75.5308,59954.0
2024-01-16 11:20:00,77.33,77.34,77.16,77.22,53773.0,75.5406,75.5503,75.3745,75.4331,53773.0
2024-01-16 11:25:00,77.22,77.26,77.11,77.11,18675.0,75.4331,75.4722,75.3257,75.3257,18675.0
2024-01-16 11:30:00,77.12,77.23,77.11,77.18,16294.0,75.3354,75.4429,75.3257,75.394,16294.0
2024-01-16 11:35:00,77.19,77.25,77.15,77.17,27527.0,75.4038,75.4624,75.3647,75.3843,27527.0
2024-01-16 11:40:00,77.17,77.18,77.0,77.06,16446.0,75.3843,75.394,75.2182,75.2768,16446.0
2024-01-16 11:45:00,77.06,77.1,77.05,77.08,21684.0,75.2768,75.3159,75.267,75.2963,21684.0
2024-01-16 11:50:00,77.07,77.08,76.95,76.96,19131.0,75.2866,75.2963,75.1694,75.1791,19131.0
2024-01-16 11:55:00,76.95,76.98,76.88,76.92,11509.0,75.1694,75.1987,75.101,75.1401,11509.0
2024-01-16 12:00:00,76.91,76.99,76.75,76.77,16639.0,75.1303,75.2084,74.974,74.9935,16639.0
2024-01-16 12:05:00,76.77,76.85,76.77,76.83,20264.0,74.9935,75.0717,74.9935,75.0521,20264.0
2024-01-16 12:10:00,76.83,76.93,76.83,76.84,13903.0,75.0521,75.1498,75.0521,75.0619,13903.0
2024-01-16 12:15:00,76.83,76.84,76.75,76.75,20875.0,75.0521,75.0619,74.974,74.974,20875.0
2024-01-16 12:20:00,76.75,76.75,76.67,76.69,11992.0,74.974,74.974,74.8958,74.9154,11992.0
2024-01-16 12:25:00,76.68,76.69,76.6,76.65,13792.0,74.9056,74.9154,74.8275,74.8763,13792.0
2024-01-16 12:30:00,76.65,76.7,76.61,76.65,11987.0,74.8763,74.9251,74.8372,74.8763,11987.0
2024-01-16 12:35:00,76.68,76.76,76.68,76.74,9117.0,74.9056,74.9838,74.9056,74.9642,9117.0
2024-01-16 12:40:00,76.74,76.77,76.61,76.61,14314.0,74.9642,74.9935,74.8372,74.8372,14314.0
2024-01-16 12:45:00,76.61,76.65,76.52,76.53,21528.0,74.8372,74.8763,74.7493,74.7591,21528.0
2024-01-16 12:50:00,76.54,76.6,76.53,76.57,14296.0,74.7688,74.8275,74.7591,74.7982,14296.0
2024-01-16 12:55:00,76.58,76.6,76.51,76.53,9877.0,74.8079,74.8275,74.7395,74.7591,9877.0
2024-01-16 13:00:00,76.52,76.56,76.52,76.52,11661.0,74.7493,74.7884,74.7493,74.7493,11661.0
2024-01-16 13:05:00,76.52,76.53,76.46,76.52,13218.0,74.7493,74.7591,74.6907,74.7493,13218.0
2024-01-16 13:10:00,76.52,76.54,76.49,76.53,12949.0,74.7493,74.7688,74.72,74.7591,12949.0
2024-01-16 13:15:00,76.53,76.62,76.53,76.57,15937.0,74.7591,74.847,74.7591,74.7982,15937.0
2024-01-16 13:20:00,76.57,76.57,76.44,76.48,13913.0,74.7982,74.7982,74.6712,74.7102,13913.0
2024-01-16 13:25:00,76.48,76.5,76.44,76.48,12759.0,74.7102,74.7298,74.6712,74.7102,12759.0
2024-01-16 13:30:00,76.49,76.56,76.49,76.52,11894.0,74.72,74.7884,74.72,74.7493,11894.0
2024-01-16 13:35:00,76.52,76.52,76.35,76.36,13289.0,74.7493,74.7493,74.5832,74.593,13289.0
2024-01-16 13:40:00,76.36,76.38,76.31,76.34,16766.0,74.593,74.6125,74.5442,74.5735,16766.0
2024-01-16 13:45:00,76.34,76.34,76.27,76.28,11440.0,74.5735,74.5735,74.5051,74.5149,11440.0
2024-01-16 13:50:00,76.27,76.27,76.19,76.22,22079.0,74.5051,74.5051,74.4269,74.4562,22079.0
2024-01-16 13:55:00,76.23,76.26,76.2,76.26,12972.0,74.466,74.4953,74.4367,74.4953,12972.0
2024-01-16 14:00:00,76.26,76.29,76.18,76.18,11687.0,74.4953,74.5246,74.4172,74.4172,11687.0
2024-01-16 14:05:00,76.18,76.22,76.13,76.14,18371.0,74.4172,74.4562,74.3683,74.3781,18371.0
2024-01-16 14:10:00,76.14,76.17,76.06,76.09,11999.0,74.3781,74.4074,74.3,74.3293,11999.0
2024-01-16 14:15:00,76.09,76.11,75.98,75.99,19188.0,74.3293,74.3488,74.2218,74.2316,19188.0
2024-01-16 14:20:00,76.01,76.07,76.0,76.04,13041.0,74.2511,74.3097,74.2413,74.2804,13041.0
2024-01-16 14:25:00,76.05,76.18,76.03,76.1,48010.0,74.2902,74.4172,74.2706,74.339,48010.0
2024-01-16 14:30:00,76.1,76.13,76.05,76.09,66840.0,74.339,74.3683,74.2902,74.3293,66840.0
2024-01-16 14:35:00,76.09,76.1,75.93,75.99,16358.0,74.3293,74.339,74.173,74.2316,16358.0
2024-01-16 14:40:00,75.99,76.0,75.89,75.89,13032.0,74.2316,74.2413,74.1339,74.1339,13032.0
2024-01-16 14:45:00,75.9,75.95,75.88,75.9,14652.0,74.1437,74.1925,74.1241,74.1437,14652.0
2024-01-16 14:50:00,75.91,76.03,75.9,75.98,12029.0,74.1534,74.2706,74.1437,74.2218,12029.0
2024-01-16 14:55:00,75.98,76.06,75.98,76.06,11633.0,74.2218,74.3,74.2218,74.3,11633.0
2024-01-16 15:00:00,76.06,76.09,76.0,76.04,12441.0,74.3,74.3293,74.2413,74.2804,12441.0
2024-01-16 15:05:00,76.03,76.08,76.01,76.06,11016.0,74.2706,74.3195,74.2511,74.3,11016.0
2024-01-16 15:10:00,76.07,76.1,76.03,76.06,12597.0,74.3097,74.339,74.2706,74.3,12597.0
2024-01-16 15:15:00,76.05,76.08,76.01,76.05,17849.0,74.2902,74.3195,74.2511,74.2902,17849.0
2024-01-16 15:20:00,76.05,76.06,75.96,75.98,19074.0,74.2902,74.3,74.2023,74.2218,19074.0
2024-01-16 15:25:00,75.97,76.01,75.94,75.94,24618.0,74.212,74.2511,74.1827,74.1827,24618.0
2024-01-16 15:30:00,75.95,75.96,75.84,75.87,35247.0,74.1925,74.2023,74.085,74.1143,35247.0
2024-01-16 15:35:00,75.87,75.88,75.81,75.82,37768.0,74.1143,74.1241,74.0557,74.0655,37768.0
2024-01-16 15:40:00,75.82,75.86,75.77,75.86,53206.0,74.0655,74.1046,74.0167,74.1046,53206.0
2024-01-16 15:45:00,75.85,76.03,75.84,76.02,60569.0,74.0948,74.2706,74.085,74.2609,60569.0
2024-01-16 15:50:00,76.02,76.09,75.92,76.09,88822.0,74.2609,74.3293,74.1632,74.3293,88822.0
2024-01-16 15:55:00,76.09,76.2,76.08,76.19,206089.0,74.3293,74.4367,74.3195,74.4269,206089.0
2024-01-17 09:30:00,75.75,76.26,75.73,76.09,50925.0,73.9971,74.4953,73.9776,74.3293,50925.0
2024-01-17 09:35:00,76.07,76.15,75.86,75.95,15512.0,74.3097,74.3879,74.1046,74.1925,15512.0
2024-01-17 09:40:00,75.95,75.97,75.74,75.78,18704.0,74.1925,74.212,73.9874,74.0264,18704.0
2024-01-17 09:45:00,75.75,75.87,75.73,75.87,16864.0,73.9971,74.1143,73.9776,74.1143,16864.0
2024-01-17 09:50:00,75.87,75.92,75.74,75.88,15917.0,74.1143,74.1632,73.9874,74.1241,15917.0
2024-01-17 09:55:00,75.87,75.9,75.64,75.7,10439.0,74.1143,74.1437,73.8897,73.9483,10439.0
2024-01-17 10:00:00,75.68,75.91,75.63,75.82,20421.0,73.9287,74.1534,73.8799,74.0655,20421.0
2024-01-17 10:05:00,75.83,75.89,75.76,75.84,22516.0,74.0753,74.1339,74.0069,74.085,22516.0
2024-01-17 10:10:00,75.83,75.96,75.81,75.96,14128.0,74.0753,74.2023,74.0557,74.2023,14128.0
2024-01-17 10:15:00,75.96,76.0,75.81,75.83,14842.0,74.2023,74.2413,74.0557,74.0753,14842.0
2024-01-17 10:20:00,75.81,75.86,75.74,75.86,29342.0,74.0557,74.1046,73.9874,74.1046,29342.0
2024-01-17 10:25:00,75.86,75.98,75.86,75.95,12493.0,74.1046,74.2218,74.1046,74.1925,12493.0
2024-01-17 10:30:00,75.95,75.95,75.86,75.88,15992.0,74.1925,74.1925,74.1046,74.1241,15992.0
2024-01-17 10:35:00,75.88,75.88,75.75,75.85,14897.0,74.1241,74.1241,73.9971,74.0948,14897.0
2024-01-17 10:40:00,75.84,75.93,75.84,75.88,8283.0,74.085,74.173,74.085,74.1241,8283.0
2024-01-17 10:45:00,75.88,76.01,75.85,75.98,11985.0,74.1241,74.2511,74.0948,74.2218,11985.0
2024-01-17 10:50:00,75.98,75.99,75.88,75.88,9509.0,74.2218,74.2316,74.1241,74.1241,9509.0
2024-01-17 10:55:00,75.88,75.88,75.82,75.85,12694.0,74.1241,74.1241,74.0655,74.0948,12694.0
2024-01-17 11:00:00,75.84,75.92,75.84,75.92,9170.0,74.085,74.1632,74.085,74.1632,9170.0
2024-01-17 11:05:00,75.95,75.99,75.92,75.95,19216.0,74.1925,74.2316,74.1632,74.1925,19216.0
2024-01-17 11:10:00,75.94,75.99,75.85,75.87,12126.0,74.1827,74.2316,74.0948,74.1143,12126.0
2024-01-17 11:15:00,75.87,75.91,75.85,75.9,8686.0,74.1143,74.1534,74.0948,74.1437,8686.0
2024-01-17 11:20:00,75.9,75.94,75.87,75.87,6892.0,74.1437,74.1827,74.1143,74.1143,6892.0
2024-01-17 11:25:00,75.88,75.9,75.86,75.87,9239.0,74.1241,74.1437,74.1046,74.1143,9239.0
2024-01-17 11:30:00,75.85,75.9,75.83,75.9,8214.0,74.0948,74.1437,74.0753,74.1437,8214.0
2024-01-17 11:35:00,75.91,75.94,75.87,75.87,6761.0,74.1534,74.1827,74.1143,74.1143,6761.0
2024-01-17 11:40:00,75.88,75.9,75.85,75.89,8690.0,74.1241,74.1437,74.0948,74.1339,8690.0
2024-01-17 11:45:00,75.9,75.97,75.89,75.9,8403.0,74.1437,74.212,74.1339,74.1437,8403.0
2024-01-17 11:50:00,75.9,75.9,75.86,75.89,14260.0,74.1437,74.1437,74.1046,74.1339,14260.0
2024-01-17 11:55:00,75.89,75.89,75.79,75.83,10752.0,74.1339,74.1339,74.0362,74.0753,10752.0
2024-01-17 12:00:00,75.82,75.89,75.82,75.87,9707.0,74.0655,74.1339,74.0655,74.1143,9707.0
2024-01-17 12:05:00,75.87,75.9,75.83,75.83,6567.0,74.1143,74.1437,74.0753,74.0753,6567.0
2024-01-17 12:10:00,75.83,75.88,75.8,75.87,8839.0,74.0753,74.1241,74.046,74.1143,8839.0
2024-01-17 12:15:00,75.87,75.87,75.77,75.78,12587.0,74.1143,74.1143,74.0167,74.0264,12587.0
2024-01-17 12:20:00,75.79,75.8,75.67,75.76,17207.0,74.0362,74.046,73.919,74.0069,17207.0
2024-01-17 12:25:00,75.76,75.8,75.69,75.69,15181.0,74.0069,74.046,73.9385,73.9385,15181.0
2024-01-17 12:30:00,75.68,75.75,75.65,75.68,12904.0,73.9287,73.9971,73.8994,73.9287,12904.0
2024-01-17 12:35:00,75.67,75.69,75.61,75.61,8780.0,73.919,73.9385,73.8604,73.8604,8780.0
2024-01-17 12:40:00,75.62,75.7,75.61,75.64,11973.0,73.8701,73.9483,73.8604,73.8897,11973.0
2024-01-17 12:45:00,75.62,75.67,75.61,75.66,6078.0,73.8701,73.919,73.8604,73.9092,6078.0
2024-01-17 12:50:00,75.66,75.73,75.63,75.71,3987.0,73.9092,73.9776,73.8799,73.9581,3987.0
2024-01-17 12:55:00,75.72,75.74,75.68,75.73,9669.0,73.9678,73.9874,73.9287,73.9776,9669.0
2024-01-17 13:00:00,75.73,75.75,75.69,75.71,4778.0,73.9776,73.9971,73.9385,73.9581,4778.0
2024-01-17 13:05:00,75.71,75.71,75.6,75.61,4209.0,73.9581,73.9581,73.8506,73.8604,4209.0
2024-01-17 13:10:00,75.57,75.6,75.49,75.52,9029.0,73.8213,73.8506,73.7431,73.7724,9029.0
2024-01-17 13:15:00,75.51,75.52,75.47,75.52,5824.0,73.7627,73.7724,73.7236,73.7724,5824.0
2024-01-17 13:20:00,75.52,75.52,75.42,75.47,10655.0,73.7724,73.7724,73.6748,73.7236,10655.0
2024-01-17 13:25:00,75.46,75.54,75.45,75.53,5804.0,73.7138,73.792,73.7041,73.7822,5804.0
2024-01-17 13:30:00,75.51,75.53,75.49,75.49,6798.0,73.7627,73.7822,73.7431,73.7431,6798.0
2024-01-17 13:35:00,75.48,75.51,75.47,75.48,9336.0,73.7334,73.7627,73.7236,73.7334,9336.0
2024-01-17 13:40:00,75.48,75.48,75.41,75.45,14622.0,73.7334,73.7334,73.665,73.7041,14622.0
2024-01-17 13:45:00,75.46,75.46,75.37,75.39,9608.0,73.7138,73.7138,73.6259,73.6455,9608.0
2024-01-17 13:50:00,75.4,75.47,75.39,75.46,9664.0,73.6552,73.7236,73.6455,73.7138,9664.0
2024-01-17 13:55:00,75.46,75.46,75.4,75.4,5900.0,73.7138,73.7138,73.6552,73.6552,5900.0
2024-01-17 14:00:00,75.4,75.46,75.39,75.4,5508.0,73.6552,73.7138,73.6455,73.6552,5508.0
2024-01-17 14:05:00,75.39,75.39,75.32,75.38,6404.0,73.6455,73.6455,73.5771,73.6357,6404.0
2024-01-17 14:10:00,75.38,75.38,75.35,75.38,5925.0,73.6357,73.6357,73.6064,73.6357,5925.0
2024-01-17 14:15:00,75.37,75.45,75.35,75.41,12297.0,73.6259,73.7041,73.6064,73.665,12297.0
2024-01-17 14:20:00,75.41,75.44,75.38,75.39,6947.0,73.665,73.6943,73.6357,73.6455,6947.0
2024-01-17 14:25:00,75.4,75.41,75.32,75.35,7149.0,73.6552,73.665,73.5771,73.6064,7149.0
2024-01-17 14:30:00,75.36,75.41,75.34,75.34,8703.0,73.6162,73.665,73.5966,73.5966,8703.0
2024-01-17 14:35:00,75.34,75.37,75.33,75.35,8244.0,73.5966,73.6259,73.5868,73.6064,8244.0
2024-01-17 14:40:00,75.35,75.38,75.34,75.38,7694.0,73.6064,73.6357,73.5966,73.6357,7694.0
2024-01-17 14:45:00,75.38,75.4,75.33,75.34,10108.0,73.6357,73.6552,73.5868,73.5966,10108.0
2024-01-17 14:50:00,75.34,75.39,75.33,75.36,8660.0,73.5966,73.6455,73.5868,73.6162,8660.0
2024-01-17 14:55:00,75.36,75.41,75.35,75.4,8014.0,73.6162,73.665,73.6064,73.6552,8014.0
2024-01-17 15:00:00,75.41,75.44,75.35,75.36,10375.0,73.665,73.6943,73.6064,73.6162,10375.0
2024-01-17 15:05:00,75.38,75.44,75.38,75.41,12183.0,73.6357,73.6943,73.6357,73.665,12183.0
2024-01-17 15:10:00,75.41,75.41,75.32,75.32,7899.0,73.665,73.665,73.5771,73.5771,7899.0
2024-01-17 15:15:00,75.32,75.36,75.31,75.36,13427.0,73.5771,73.6162,73.5673,73.6162,13427.0
2024-01-17 15:20:00,75.35,75.37,75.24,75.26,10058.0,73.6064,73.6259,73.4989,73.5185,10058.0
2024-01-17 15:25:00,75.26,75.31,75.26,75.27,15028.0,73.5185,73.5673,73.5185,73.5282,15028.0
2024-01-17 15:30:00,75.27,75.37,75.27,75.36,16887.0,73.5282,73.6259,73.5282,73.6162,16887.0
2024-01-17 15:35:00,75.36,75.41,75.32,75.33,18811.0,73.6162,73.665,73.5771,73.5868,18811.0
2024-01-17 15:40:00,75.34,75.44,75.33,75.44,27025.0,73.5966,73.6943,73.5868,73.6943,27025.0
2024-01-17 15:45:00,75.44,75.5,75.36,75.36,62202.0,73.6943,73.7529,73.6162,73.6162,62202.0
2024-01-17 15:50:00,75.34,75.55,75.26,75.55,119390.0,73.5966,73.8018,73.5185,73.8018,119390.0
2024-01-17 15:55:00,75.56,75.72,75.55,75.71,225835.0,73.8115,73.9678,73.8018,73.9581,225835.0
2024-01-18 09:30:00,75.8,76.68,75.77,76.53,84302.0,74.046,74.9056,74.0167,74.7591,84302.0
2024-01-18 09:35:00,76.49,76.58,76.2,76.24,11371.0,74.72,74.8079,74.4367,74.4758,11371.0
2024-01-18 09:40:00,76.2,76.35,76.17,76.2,8490.0,74.4367,74.5832,74.4074,74.4367,8490.0
2024-01-18 09:45:00,76.15,76.34,76.14,76.23,6129.0,74.3879,74.5735,74.3781,74.466,6129.0
2024-01-18 09:50:00,76.24,76.33,76.17,76.31,10420.0,74.4758,74.5637,74.4074,74.5442,10420.0
2024-01-18 09:55:00,76.29,76.38,76.27,76.36,19241.0,74.5246,74.6125,74.5051,74.593,19241.0
2024-01-18 10:00:00,76.37,76.42,76.25,76.25,18034.0,74.6028,74.6516,74.4856,74.4856,18034.0
2024-01-18 10:05:00,76.28,76.39,76.04,76.08,14907.0,74.5149,74.6223,74.2804,74.3195,14907.0
2024-01-18 10:10:00,76.07,76.09,75.99,76.04,16217.0,74.3097,74.3293,74.2316,74.2804,16217.0
2024-01-18 10:15:00,76.03,76.05,75.89,75.92,15662.0,74.2706,74.2902,74.1339,74.1632,15662.0
2024-01-18 10:20:00,75.94,75.94,75.86,75.9,13693.0,74.1827,74.1827,74.1046,74.1437,13693.0
2024-01-18 10:25:00,75.89,76.02,75.88,75.95,10241.0,74.1339,74.2609,74.1241,74.1925,10241.0
2024-01-18 10:30:00,75.93,75.99,75.8,75.9,19129.0,74.173,74.2316,74.046,74.1437,19129.0
2024-01-18 10:35:00,75.9,75.99,75.88,75.9,12524.0,74.1437,74.2316,74.1241,74.1437,12524.0
2024-01-18 10:40:00,75.9,75.98,75.89,75.92,11903.0,74.1437,74.2218,74.1339,74.1632,11903.0
2024-01-18 10:45:00,75.92,75.92,75.81,75.87,14924.0,74.1632,74.1632,74.0557,74.1143,14924.0
2024-01-18 10:50:00,75.87,75.92,75.87,75.87,15844.0,74.1143,74.1632,74.1143,74.1143,15844.0
2024-01-18 10:55:00,75.85,75.85,75.72,75.78,13725.0,74.0948,74.0948,73.9678,74.0264,13725.0
2024-01-18 11:00:00,75.78,75.79,75.62,75.64,12758.0,74.0264,74.0362,73.8701,73.8897,12758.0
2024-01-18 11:05:00,75.63,75.74,75.63,75.71,12836.0,73.8799,73.9874,73.8799,73.9581,12836.0
2024-01-18 11:10:00,75.71,75.79,75.71,75.77,11621.0,73.9581,74.0362,73.9581,74.0167,11621.0
2024-01-18 11:15:00,75.76,75.82,75.74,75.79,10725.0,74.0069,74.0655,73.9874,74.0362,10725.0
2024-01-18 11:20:00,75.79,75.82,75.74,75.76,9530.0,74.0362,74.0655,73.9874,74.0069,9530.0
2024-01-18 11:25:00,75.76,75.8,75.68,75.77,9686.0,74.0069,74.046,73.9287,74.0167,9686.0
2024-01-18 11:30:00,75.77,75.77,75.71,75.73,6054.0,74.0167,74.0167,73.9581,73.9776,6054.0
2024-01-18 11:35:00,75.74,75.75,75.7,75.72,7859.0,73.9874,73.9971,73.9483,73.9678,7859.0
2024-01-18 11:40:00,75.71,75.71,75.65,75.66,11448.0,73.9581,73.9581,73.8994,73.9092,11448.0
2024-01-18 11:45:00,75.65,75.66,75.61,75.61,6301.0,73.8994,73.9092,73.8604,73.8604,6301.0
2024-01-18 11:50:00,75.61,75.75,75.61,75.74,7244.0,73.8604,73.9971,73.8604,73.9874,7244.0
2024-01-18 11:55:00,75.75,75.75,75.66,75.66,8492.0,73.9971,73.9971,73.9092,73.9092,8492.0
2024-01-18 12:00:00,75.66,75.66,75.53,75.55,9875.0,73.9092,73.9092,73.7822,73.8018,9875.0
2024-01-18 12:05:00,75.57,75.6,75.53,75.56,9689.0,73.8213,73.8506,73.7822,73.8115,9689.0
2024-01-18 12:10:00,75.57,75.57,75.49,75.56,10291.0,73.8213,73.8213,73.7431,73.8115,10291.0
2024-01-18 12:15:00,75.55,75.62,75.52,75.53,7874.0,73.8018,73.8701,73.7724,73.7822,7874.0
2024-01-18 12:20:00,75.53,75.57,75.45,75.47,10973.0,73.7822,73.8213,73.7041,73.7236,10973.0
2024-01-18 12:25:00,75.47,75.5,75.45,75.48,12555.0,73.7236,73.7529,73.7041,73.7334,12555.0
2024-01-18 12:30:00,75.47,75.48,75.42,75.45,10626.0,73.7236,73.7334,73.6748,73.7041,10626.0
2024-01-18 12:35:00,75.46,75.54,75.44,75.54,9191.0,73.7138,73.792,73.6943,73.792,9191.0
2024-01-18 12:40:00,75.52,75.54,75.47,75.5,9213.0,73.7724,73.792,73.7236,73.7529,9213.0
2024-01-18 12:45:00,75.48,75.52,75.44,75.44,8339.0,73.7334,73.7724,73.6943,73.6943,8339.0
2024-01-18 12:50:00,75.44,75.44,75.36,75.37,11465.0,73.6943,73.6943,73.6162,73.6259,11465.0
2024-01-18 12:55:00,75.37,75.39,75.31,75.32,7194.0,73.6259,73.6455,73.5673,73.5771,7194.0
2024-01-18 13:00:00,75.34,75.35,75.26,75.29,15350.0,73.5966,73.6064,73.5185,73.5478,15350.0
2024-01-18 13:05:00,75.28,75.31,75.2,75.3,14467.0,73.538,73.5673,73.4599,73.5575,14467.0
2024-01-18 13:10:00,75.3,75.33,75.26,75.32,8595.0,73.5575,73.5868,73.5185,73.5771,8595.0
2024-01-18 13:15:00,75.33,75.33,75.2,75.23,14210.0,73.5868,73.5868,73.4599,73.4892,14210.0
2024-01-18 13:20:00,75.23,75.27,75.2,75.24,9603.0,73.4892,73.5282,73.4599,73.4989,9603.0
2024-01-18 13:25:00,75.23,75.3,75.23,75.24,10523.0,73.4892,73.5575,73.4892,73.4989,10523.0
2024-01-18 13:30:00,75.24,75.31,75.24,75.28,12583.0,73.4989,73.5673,73.4989,73.538,12583.0
2024-01-18 13:35:00,75.28,75.36,75.25,75.35,9705.0,73.538,73.6162,73.5087,73.6064,9705.0
2024-01-18 13:40:00,75.34,75.37,75.31,75.33,9421.0,73.5966,73.6259,73.5673,73.5868,9421.0
2024-01-18 13:45:00,75.34,75.35,75.28,75.28,13919.0,73.5966,73.6064,73.538,73.538,13919.0
2024-01-18 13:50:00,75.27,75.34,75.27,75.33,19127.0,73.5282,73.5966,73.5282,73.5868,19127.0
2024-01-18 13:55:00,75.33,75.36,75.3,75.36,9415.0,73.5868,73.6162,73.5575,73.6162,9415.0
2024-01-18 14:00:00,75.35,75.41,75.34,75.41,13591.0,73.6064,73.665,73.5966,73.665,13591.0
2024-01-18 14:05:00,75.4,75.49,75.37,75.44,20276.0,73.6552,73.7431,73.6259,73.6943,20276.0
2024-01-18 14:10:00,75.44,75.5,75.42,75.47,10735.0,73.6943,73.7529,73.6748,73.7236,10735.0
2024-01-18 14:15:00,75.48,75.51,75.45,75.49,12955.0,73.7334,73.7627,73.7041,73.7431,12955.0
2024-01-18 14:20:00,75.5,75.62,75.48,75.6,16300.0,73.7529,73.8701,73.7334,73.8506,16300.0
2024-01-18 14:25:00,75.61,75.75,75.6,75.73,29670.0,73.8604,73.9971,73.8506,73.9776,29670.0
2024-01-18 14:30:00,75.73,75.82,75.66,75.67,26739.0,73.9776,74.0655,73.9092,73.919,26739.0
2024-01-18 14:35:00,75.66,75.7,75.64,75.64,10340.0,73.9092,73.9483,73.8897,73.8897,10340.0
2024-01-18 14:40:00,75.65,75.69,75.64,75.66,11349.0,73.8994,73.9385,73.8897,73.9092,11349.0
2024-01-18 14:45:00,75.65,75.73,75.61,75.72,11592.0,73.8994,73.9776,73.8604,73.9678,11592.0
2024-01-18 14:50:00,75.73,75.75,75.7,75.7,12427.0,73.9776,73.9971,73.9483,73.9483,12427.0
2024-01-18 14:55:00,75.7,75.77,75.67,75.75,9032.0,73.9483,74.0167,73.919,73.9971,9032.0
2024-01-18 15:00:00,75.75,75.8,75.74,75.8,15437.0,73.9971,74.046,73.9874,74.046,15437.0
2024-01-18 15:05:00,75.8,75.86,75.78,75.85,22361.0,74.046,74.1046,74.0264,74.0948,22361.0
2024-01-18 15:10:00,75.86,75.86,75.68,75.69,35138.0,74.1046,74.1046,73.9287,73.9385,35138.0
2024-01-18 15:15:00,75.69,75.7,75.6,75.6,22944.0,73.9385,73.9483,73.8506,73.8506,22944.0
2024-01-18 15:20:00,75.59,75.64,75.56,75.62,27437.0,73.8408,73.8897,73.8115,73.8701,27437.0
2024-01-18 15:25:00,75.62,75.66,75.59,75.62,27145.0,73.8701,73.9092,73.8408,73.8701,27145.0
2024-01-18 15:30:00,75.62,75.63,75.56,75.61,33971.0,73.8701,73.8799,73.8115,73.8604,33971.0
2024-01-18 15:35:00,75.62,75.63,75.51,75.52,37579.0,73.8701,73.8799,73.7627,73.7724,37579.0
2024-01-18 15:40:00,75.51,75.59,75.49,75.55,43396.0,73.7627,73.8408,73.7431,73.8018,43396.0
2024-01-18 15:45:00,75.55,75.56,75.46,75.47,55931.0,73.8018,73.8115,73.7138,73.7236,55931.0
2024-01-18 15:50:00,75.47,75.62,75.4,75.62,142998.0,73.7236,73.8701,73.6552,73.8701,142998.0
2024-01-18 15:55:00,75.61,75.7,75.53,75.68,284457.0,73.8604,73.9483,73.7822,73.9287,284457.0
2024-01-19 09:30:00,75.72,76.25,75.6,76.08,243188.0,73.9678,74.4856,73.8506,74.3195,243188.0
2024-01-19 09:35:00,76.1,76.14,75.93,76.09,17264.0,74.339,74.3781,74.173,74.3293,17264.0
2024-01-19 09:40:00,76.11,76.2,75.82,75.89,15888.0,74.3488,74.4367,74.0655,74.1339,15888.0
2024-01-19 09:45:00,75.88,76.14,75.88,76.14,11285.0,74.1241,74.3781,74.1241,74.3781,11285.0
2024-01-19 09:50:00,76.15,76.3,76.08,76.3,10348.0,74.3879,74.5344,74.3195,74.5344,10348.0
2024-01-19 09:55:00,76.26,76.37,76.25,76.36,12444.0,74.4953,74.6028,74.4856,74.593,12444.0
2024-01-19 10:00:00,76.36,76.45,76.33,76.4,15190.0,74.593,74.6809,74.5637,74.6321,15190.0
2024-01-19 10:05:00,76.38,76.38,76.1,76.1,13585.0,74.6125,74.6125,74.339,74.339,13585.0
2024-01-19 10:10:00,76.11,76.18,76.02,76.15,14127.0,74.3488,74.4172,74.2609,74.3879,14127.0
2024-01-19 10:15:00,76.15,76.23,76.13,76.18,12599.0,74.3879,74.466,74.3683,74.4172,12599.0
2024-01-19 10:20:00,76.19,76.22,76.0,76.04,17234.0,74.4269,74.4562,74.2413,74.2804,17234.0
2024-01-19 10:25:00,76.04,76.08,75.99,76.08,10835.0,74.2804,74.3195,74.2316,74.3195,10835.0
2024-01-19 10:30:00,76.06,76.08,75.93,75.95,11467.0,74.3,74.3195,74.173,74.1925,11467.0
2024-01-19 10:35:00,75.97,76.01,75.92,76.0,11985.0,74.212,74.2511,74.1632,74.2413,11985.0
2024-01-19 10:40:00,75.98,76.13,75.98,76.13,13013.0,74.2218,74.3683,74.2218,74.3683,13013.0
2024-01-19 10:45:00,76.13,76.14,76.03,76.04,12996.0,74.3683,74.3781,74.2706,74.2804,12996.0
2024-01-19 10:50:00,76.06,76.16,76.03,76.12,30602.0,74.3,74.3976,74.2706,74.3586,30602.0
2024-01-19 10:55:00,76.12,76.17,76.03,76.07,30085.0,74.3586,74.4074,74.2706,74.3097,30085.0
2024-01-19 11:00:00,76.06,76.06,75.98,75.99,15205.0,74.3,74.3,74.2218,74.2316,15205.0
2024-01-19 11:05:00,76.0,76.08,75.98,76.04,14915.0,74.2413,74.3195,74.2218,74.2804,14915.0
2024-01-19 11:10:00,76.05,76.26,76.04,76.24,19484.0,74.2902,74.4953,74.2804,74.4758,19484.0
2024-01-19 11:15:00,76.23,76.33,76.22,76.31,18777.0,74.466,74.5637,74.4562,74.5442,18777.0
2024-01-19 11:20:00,76.31,76.37,76.29,76.34,19928.0,74.5442,74.6028,74.5246,74.5735,19928.0
2024-01-19 11:25:00,76.35,76.43,76.34,76.4,20940.0,74.5832,74.6614,74.5735,74.6321,20940.0
2024-01-19 11:30:00,76.42,76.46,76.36,76.39,15947.0,74.6516,74.6907,74.593,74.6223,15947.0
2024-01-19 11:35:00,76.38,76.43,76.34,76.37,18199.0,74.6125,74.6614,74.5735,74.6028,18199.0
2024-01-19 11:40:00,76.37,76.47,76.35,76.46,16738.0,74.6028,74.7005,74.5832,74.6907,16738.0
2024-01-19 11:45:00,76.47,76.5,76.43,76.47,16102.0,74.7005,74.7298,74.6614,74.7005,16102.0
2024-01-19 11:50:00,76.48,76.56,76.48,76.53,18927.0,74.7102,74.7884,74.7102,74.7591,18927.0
2024-01-19 11:55:00,76.54,76.61,76.47,76.58,29811.0,74.7688,74.8372,74.7005,74.8079,29811.0
2024-01-19 12:00:00,76.6,76.63,76.57,76.59,17024.0,74.8275,74.8568,74.7982,74.8177,17024.0
2024-01-19 12:05:00,76.6,76.63,76.53,76.55,38623.0,74.8275,74.8568,74.7591,74.7786,38623.0
2024-01-19 12:10:00,76.55,76.61,76.5,76.59,16038.0,74.7786,74.8372,74.7298,74.8177,16038.0
2024-01-19 12:15:00,76.59,76.67,76.56,76.58,9824.0,74.8177,74.8958,74.7884,74.8079,9824.0
2024-01-19 12:20:00,76.58,76.65,76.55,76.63,25284.0,74.8079,74.8763,74.7786,74.8568,25284.0
2024-01-19 12:25:00,76.61,76.61,76.52,76.55,16642.0,74.8372,74.8372,74.7493,74.7786,16642.0
2024-01-19 12:30:00,76.58,76.67,76.56,76.59,14398.0,74.8079,74.8958,74.7884,74.8177,14398.0
2024-01-19 12:35:00,76.61,76.66,76.59,76.6,11909.0,74.8372,74.8861,74.8177,74.8275,11909.0
2024-01-19 12:40:00,76.58,76.58,76.5,76.57,13651.0,74.8079,74.8079,74.7298,74.7982,13651.0
2024-01-19 12:45:00,76.55,76.58,76.53,76.55,12352.0,74.7786,74.8079,74.7591,74.7786,12352.0
2024-01-19 12:50:00,76.56,76.65,76.55,76.62,13589.0,74.7884,74.8763,74.7786,74.847,13589.0
2024-01-19 12:55:00,76.62,76.66,76.59,76.65,17100.0,74.847,74.8861,74.8177,74.8763,17100.0
2024-01-19 13:00:00,76.66,76.7,76.57,76.6,11589.0,74.8861,74.9251,74.7982,74.8275,11589.0
2024-01-19 13:05:00,76.61,76.68,76.58,76.66,8975.0,74.8372,74.9056,74.8079,74.8861,8975.0
2024-01-19 13:10:00,76.66,76.69,76.64,76.69,12478.0,74.8861,74.9154,74.8665,74.9154,12478.0
2024-01-19 13:15:00,76.69,76.76,76.67,76.74,12406.0,74.9154,74.9838,74.8958,74.9642,12406.0
2024-01-19 13:20:00,76.74,76.81,76.74,76.78,11731.0,74.9642,75.0326,74.9642,75.0033,11731.0
2024-01-19 13:25:00,76.78,76.82,76.77,76.81,12174.0,75.0033,75.0424,74.9935,75.0326,12174.0
2024-01-19 13:30:00,76.81,76.85,76.76,76.76,19726.0,75.0326,75.0717,74.9838,74.9838,19726.0
2024-01-19 13:35:00,76.76,76.85,76.75,76.83,16750.0,74.9838,75.0717,74.974,75.0521,16750.0
2024-01-19 13:40:00,76.82,76.85,76.78,76.83,17934.0,75.0424,75.0717,75.0033,75.0521,17934.0
2024-01-19 13:45:00,76.84,76.86,76.79,76.8,17408.0,75.0619,75.0814,75.0131,75.0228,17408.0
2024-01-19 13:50:00,76.8,76.84,76.79,76.82,19642.0,75.0228,75.0619,75.0131,75.0424,19642.0
2024-01-19 13:55:00,76.81,76.89,76.81,76.85,18432.0,75.0326,75.1107,75.0326,75.0717,18432.0
2024-01-19 14:00:00,76.85,76.87,76.79,76.82,22013.0,75.0717,75.0912,75.0131,75.0424,22013.0
2024-01-19 14:05:00,76.82,76.9,76.81,76.87,21181.0,75.0424,75.1205,75.0326,75.0912,21181.0
2024-01-19 14:10:00,76.86,76.9,76.86,76.89,14073.0,75.0814,75.1205,75.0814,75.1107,14073.0
2024-01-19 14:15:00,76.88,76.9,76.78,76.78,18985.0,75.101,75.1205,75.0033,75.0033,18985.0
2024-01-19 14:20:00,76.79,76.86,76.76,76.79,13329.0,75.0131,75.0814,74.9838,75.0131,13329.0
2024-01-19 14:25:00,76.8,76.91,76.79,76.84,21311.0,75.0228,75.1303,75.0131,75.0619,21311.0
2024-01-19 14:30:00,76.84,76.87,76.69,76.74,13953.0,75.0619,75.0912,74.9154,74.9642,13953.0
2024-01-19 14:35:00,76.77,76.81,76.7,76.79,19080.0,74.9935,75.0326,74.9251,75.0131,19080.0
2024-01-19 14:40:00,76.8,76.85,76.71,76.84,17888.0,75.0228,75.0717,74.9349,75.0619,17888.0
2024-01-19 14:45:00,76.85,76.95,76.85,76.94,30567.0,75.0717,75.1694,75.0717,75.1596,30567.0
2024-01-19 14:50:00,76.94,76.94,76.9,76.93,9984.0,75.1596,75.1596,75.1205,75.1498,9984.0
2024-01-19 14:55:00,76.93,76.96,76.9,76.96,71944.0,75.1498,75.1791,75.1205,75.1791,71944.0
2024-01-19 15:00:00,76.93,77.09,76.92,77.07,66154.0,75.1498,75.3061,75.1401,75.2866,66154.0
2024-01-19 15:05:00,77.05,77.08,76.97,77.0,32342.0,75.267,75.2963,75.1889,75.2182,32342.0
2024-01-19 15:10:00,77.0,77.04,76.95,77.01,23331.0,75.2182,75.2573,75.1694,75.228,23331.0
2024-01-19 15:15:00,77.02,77.09,77.01,77.09,18785.0,75.2377,75.3061,75.228,75.3061,18785.0
2024-01-19 15:20:00,77.09,77.15,77.0,77.05,33718.0,75.3061,75.3647,75.2182,75.267,33718.0
2024-01-19 15:25:00,77.06,77.13,77.02,77.04,25675.0,75.2768,75.3452,75.2377,75.2573,25675.0
2024-01-19 15:30:00,77.05,77.06,76.99,77.05,44458.0,75.267,75.2768,75.2084,75.267,44458.0
2024-01-19 15:35:00,77.04,77.16,77.04,77.15,49034.0,75.2573,75.3745,75.2573,75.3647,49034.0
2024-01-19 15:40:00,77.15,77.17,77.08,77.09,60284.0,75.3647,75.3843,75.2963,75.3061,60284.0
2024-01-19 15:45:00,77.09,77.09,76.95,77.0,59192.0,75.3061,75.3061,75.1694,75.2182,59192.0
2024-01-19 15:50:00,76.99,77.06,76.88,77.0,167810.0,75.2084,75.2768,75.101,75.2182,167810.0
2024-01-19 15:55:00,76.95,76.99,76.83,76.88,181983.0,75.1694,75.2084,75.0521,75.101,181983.0
2024-01-22 09:30:00,77.18,77.66,77.15,77.38,63487.0,75.394,75.8629,75.3647,75.5894,63487.0
2024-01-22 09:35:00,77.35,77.37,77.11,77.25,12478.0,75.5601,75.5796,75.3257,75.4624,12478.0
2024-01-22 09:40:00,77.25,77.25,77.08,77.21,7645.0,75.4624,75.4624,75.2963,75.4233,7645.0
2024-01-22 09:45:00,77.24,77.45,77.2,77.44,13037.0,75.4526,75.6578,75.4136,75.648,13037.0
2024-01-22 09:50:00,77.44,77.57,77.4,77.56,11471.0,75.648,75.775,75.6089,75.7652,11471.0
2024-01-22 09:55:00,77.55,77.57,77.34,77.4,11622.0,75.7555,75.775,75.5503,75.6089,11622.0
2024-01-22 10:00:00,77.4,77.64,77.4,77.47,24660.0,75.6089,75.8434,75.6089,75.6773,24660.0
2024-01-22 10:05:00,77.46,77.6,77.38,77.45,13054.0,75.6676,75.8043,75.5894,75.6578,13054.0
2024-01-22 10:10:00,77.46,77.54,77.46,77.53,9403.0,75.6676,75.7457,75.6676,75.7359,9403.0
2024-01-22 10:15:00,77.55,77.62,77.53,77.56,11622.0,75.7555,75.8239,75.7359,75.7652,11622.0
2024-01-22 10:20:00,77.59,77.66,77.56,77.63,14824.0,75.7945,75.8629,75.7652,75.8336,14824.0
2024-01-22 10:25:00,77.64,77.71,77.6,77.64,29191.0,75.8434,75.9118,75.8043,75.8434,29191.0
2024-01-22 10:30:00,77.68,77.7,77.54,77.62,16171.0,75.8825,75.902,75.7457,75.8239,16171.0
2024-01-22 10:35:00,77.62,77.65,77.56,77.65,15499.0,75.8239,75.8532,75.7652,75.8532,15499.0
2024-01-22 10:40:00,77.64,77.67,77.59,77.66,17128.0,75.8434,75.8727,75.7945,75.8629,17128.0
2024-01-22 10:45:00,77.65,77.69,77.52,77.54,23827.0,75.8532,75.8922,75.7262,75.7457,23827.0
2024-01-22 10:50:00,77.54,77.57,77.46,77.46,33486.0,75.7457,75.775,75.6676,75.6676,33486.0
2024-01-22 10:55:00,77.45,77.48,77.34,77.46,16429.0,75.6578,75.6871,75.5503,75.6676,16429.0
2024-01-22 11:00:00,77.47,77.47,77.38,77.39,9192.0,75.6773,75.6773,75.5894,75.5992,9192.0
2024-01-22 11:05:00,77.4,77.47,77.37,77.41,10330.0,75.6089,75.6773,75.5796,75.6187,10330.0
2024-01-22 11:10:00,77.4,77.41,77.35,77.36,6041.0,75.6089,75.6187,75.5601,75.5699,6041.0
2024-01-22 11:15:00,77.36,77.41,77.35,77.39,9070.0,75.5699,75.6187,75.5601,75.5992,9070.0
2024-01-22 11:20:00,77.38,77.43,77.32,77.33,5492.0,75.5894,75.6383,75.5308,75.5406,5492.0
2024-01-22 11:25:00,77.35,77.43,77.34,77.42,5821.0,75.5601,75.6383,75.5503,75.6285,5821.0
2024-01-22 11:30:00,77.43,77.44,77.4,77.42,7130.0,75.6383,75.648,75.6089,75.6285,7130.0
2024-01-22 11:35:00,77.42,77.43,77.38,77.4,10410.0,75.6285,75.6383,75.5894,75.6089,10410.0
2024-01-22 11:40:00,77.39,77.43,77.36,77.4,8092.0,75.5992,75.6383,75.5699,75.6089,8092.0
2024-01-22 11:45:00,77.39,77.47,77.39,77.42,13926.0,75.5992,75.6773,75.5992,75.6285,13926.0
2024-01-22 11:50:00,77.4,77.46,77.39,77.44,14337.0,75.6089,75.6676,75.5992,75.648,14337.0
2024-01-22 11:55:00,77.45,77.53,77.42,77.49,15481.0,75.6578,75.7359,75.6285,75.6969,15481.0
2024-01-22 12:00:00,77.5,77.55,77.47,77.48,17257.0,75.7066,75.7555,75.6773,75.6871,17257.0
2024-01-22 12:05:00,77.47,77.47,77.4,77.46,15324.0,75.6773,75.6773,75.6089,75.6676,15324.0
2024-01-22 12:10:00,77.46,77.48,77.38,77.44,15599.0,75.6676,75.6871,75.5894,75.648,15599.0
2024-01-22 12:15:00,77.45,77.46,77.34,77.38,15143.0,75.6578,75.6676,75.5503,75.5894,15143.0
2024-01-22 12:20:00,77.37,77.43,77.36,77.41,10247.0,75.5796,75.6383,75.5699,75.6187,10247.0
2024-01-22 12:25:00,77.4,77.42,77.39,77.4,3540.0,75.6089,75.6285,75.5992,75.6089,3540.0
2024-01-22 12:30:00,77.41,77.43,77.39,77.41,6864.0,75.6187,75.6383,75.5992,75.6187,6864.0
2024-01-22 12:35:00,77.38,77.5,77.38,77.48,4805.0,75.5894,75.7066,75.5894,75.6871,4805.0
2024-01-22 12:40:00,77.5,77.52,77.47,77.51,6443.0,75.7066,75.7262,75.6773,75.7164,6443.0
2024-01-22 12:45:00,77.51,77.53,77.47,77.47,6680.0,75.7164,75.7359,75.6773,75.6773,6680.0
2024-01-22 12:50:00,77.47,77.51,77.45,77.46,6343.0,75.6773,75.7164,75.6578,75.6676,6343.0
2024-01-22 12:55:00,77.47,77.47,77.42,77.44,3231.0,75.6773,75.6773,75.6285,75.648,3231.0
2024-01-22 13:00:00,77.45,77.45,77.4,77.45,4545.0,75.6578,75.6578,75.6089,75.6578,4545.0
2024-01-22 13:05:00,77.44,77.49,77.39,77.39,16795.0,75.648,75.6969,75.5992,75.5992,16795.0
2024-01-22 13:10:00,77.39,77.44,77.39,77.43,8004.0,75.5992,75.648,75.5992,75.6383,8004.0
2024-01-22 13:15:00,77.44,77.44,77.36,77.38,6564.0,75.648,75.648,75.5699,75.5894,6564.0
2024-01-22 13:20:00,77.38,77.46,77.37,77.42,6549.0,75.5894,75.6676,75.5796,75.6285,6549.0
2024-01-22 13:25:00,77.42,77.42,77.34,77.37,6187.0,75.6285,75.6285,75.5503,75.5796,6187.0
2024-01-22 13:30:00,77.37,77.41,77.32,77.32,30860.0,75.5796,75.6187,75.5308,75.5308,30860.0
2024-01-22 13:35:00,77.32,77.38,77.3,77.38,10708.0,75.5308,75.5894,75.5113,75.5894,10708.0
2024-01-22 13:40:00,77.37,77.37,77.28,77.28,6021.0,75.5796,75.5796,75.4917,75.4917,6021.0
2024-01-22 13:45:00,77.28,77.34,77.28,77.32,7953.0,75.4917,75.5503,75.4917,75.5308,7953.0
2024-01-22 13:50:00,77.33,77.41,77.32,77.4,25781.0,75.5406,75.6187,75.5308,75.6089,25781.0
2024-01-22 13:55:00,77.39,77.39,77.32,77.33,9983.0,75.5992,75.5992,75.5308,75.5406,9983.0
2024-01-22 14:00:00,77.33,77.34,77.29,77.29,6920.0,75.5406,75.5503,75.5015,75.5015,6920.0
2024-01-22 14:05:00,77.29,77.31,77.27,77.31,5439.0,75.5015,75.521,75.482,75.521,5439.0
2024-01-22 14:10:00,77.3,77.3,77.22,77.24,10018.0,75.5113,75.5113,75.4331,75.4526,10018.0
2024-01-22 14:15:00,77.25,77.25,77.17,77.18,7275.0,75.4624,75.4624,75.3843,75.394,7275.0
2024-01-22 14:20:00,77.18,77.2,77.15,77.2,7045.0,75.394,75.4136,75.3647,75.4136,7045.0
2024-01-22 14:25:00,77.19,77.26,77.19,77.26,7540.0,75.4038,75.4722,75.4038,75.4722,7540.0
2024-01-22 14:30:00,77.27,77.3,77.23,77.23,10037.0,75.482,75.5113,75.4429,75.4429,10037.0
2024-01-22 14:35:00,77.23,77.27,77.23,77.25,10161.0,75.4429,75.482,75.4429,75.4624,10161.0
2024-01-22 14:40:00,77.25,77.26,77.19,77.19,9733.0,75.4624,75.4722,75.4038,75.4038,9733.0
2024-01-22 14:45:00,77.19,77.22,77.17,77.21,8094.0,75.4038,75.4331,75.3843,75.4233,8094.0
2024-01-22 14:50:00,77.2,77.22,77.14,77.17,12486.0,75.4136,75.4331,75.355,75.3843,12486.0
2024-01-22 14:55:00,77.16,77.19,77.14,77.16,9010.0,75.3745,75.4038,75.355,75.3745,9010.0
2024-01-22 15:00:00,77.16,77.17,77.09,77.14,20206.0,75.3745,75.3843,75.3061,75.355,20206.0
2024-01-22 15:05:00,77.14,77.19,77.12,77.18,18488.0,75.355,75.4038,75.3354,75.394,18488.0
2024-01-22 15:10:00,77.18,77.21,77.13,77.14,16601.0,75.394,75.4233,75.3452,75.355,16601.0
2024-01-22 15:15:00,77.15,77.16,77.1,77.14,12003.0,75.3647,75.3745,75.3159,75.355,12003.0
2024-01-22 15:20:00,77.14,77.26,77.13,77.22,21767.0,75.355,75.4722,75.3452,75.4331,21767.0
2024-01-22 15:25:00,77.21,77.25,77.19,77.23,12899.0,75.4233,75.4624,75.4038,75.4429,12899.0
2024-01-22 15:30:00,77.23,77.25,77.17,77.2,25667.0,75.4429,75.4624,75.3843,75.4136,25667.0
2024-01-22 15:35:00,77.2,77.21,77.15,77.16,24895.0,75.4136,75.4233,75.3647,75.3745,24895.0
2024-01-22 15:40:00,77.15,77.24,77.14,77.23,40894.0,75.3647,75.4526,75.355,75.4429,40894.0
2024-01-22 15:45:00,77.23,77.3,77.22,77.25,70459.0,75.4429,75.5113,75.4331,75.4624,70459.0
2024-01-22 15:50:00,77.24,77.33,77.23,77.27,60883.0,75.4526,75.5406,75.4429,75.482,60883.0
2024-01-22 15:55:00,77.27,77.35,77.24,77.27,163026.0,75.482,75.5601,75.4526,75.482,163026.0
2024-01-23 09:30:00,77.4,77.61,77.34,77.34,24995.0,75.6089,75.8141,75.5503,75.5503,24995.0
2024-01-23 09:35:00,77.38,77.4,77.28,77.38,4877.0,75.5894,75.6089,75.4917,75.5894,4877.0
2024-01-23 09:40:00,77.38,77.38,77.19,77.27,6909.0,75.5894,75.5894,75.4038,75.482,6909.0
2024-01-23 09:45:00,77.27,77.48,77.26,77.38,5909.0,75.482,75.6871,75.4722,75.5894,5909.0
2024-01-23 09:50:00,77.36,77.44,77.36,77.4,7915.0,75.5699,75.648,75.5699,75.6089,7915.0
2024-01-23 09:55:00,77.4,77.51,77.39,77.5,2603.0,75.6089,75.7164,75.5992,75.7066,2603.0
2024-01-23 10:00:00,77.49,77.55,77.46,77.51,5907.0,75.6969,75.7555,75.6676,75.7164,5907.0
2024-01-23 10:05:00,77.5,77.64,77.48,77.52,11260.0,75.7066,75.8434,75.6871,75.7262,11260.0
2024-01-23 10:10:00,77.54,77.65,77.51,77.57,5266.0,75.7457,75.8532,75.7164,75.775,5266.0
2024-01-23 10:15:00,77.59,77.63,77.45,77.5,6641.0,75.7945,75.8336,75.6578,75.7066,6641.0
2024-01-23 10:20:00,77.52,77.52,77.38,77.38,10960.0,75.7262,75.7262,75.5894,75.5894,10960.0
2024-01-23 10:25:00,77.38,77.43,77.35,77.42,9885.0,75.5894,75.6383,75.5601,75.6285,9885.0
2024-01-23 10:30:00,77.42,77.48,77.4,77.42,14190.0,75.6285,75.6871,75.6089,75.6285,14190.0
2024-01-23 10:35:00,77.41,77.45,77.37,77.44,11424.0,75.6187,75.6578,75.5796,75.648,11424.0
2024-01-23 10:40:00,77.43,77.48,77.43,77.47,12864.0,75.6383,75.6871,75.6383,75.6773,12864.0
2024-01-23 10:45:00,77.47,77.53,77.41,77.48,28031.0,75.6773,75.7359,75.6187,75.6871,28031.0
2024-01-23 10:50:00,77.49,77.49,77.43,77.45,15135.0,75.6969,75.6969,75.6383,75.6578,15135.0
2024-01-23 10:55:00,77.45,77.48,77.43,77.43,9561.0,75.6578,75.6871,75.6383,75.6383,9561.0
2024-01-23 11:00:00,77.45,77.48,77.42,77.45,12449.0,75.6578,75.6871,75.6285,75.6578,12449.0
2024-01-23 11:05:00,77.45,77.47,77.44,77.47,10436.0,75.6578,75.6773,75.648,75.6773,10436.0
2024-01-23 11:10:00,77.46,77.55,77.46,77.53,13548.0,75.6676,75.7555,75.6676,75.7359,13548.0
2024-01-23 11:15:00,77.52,77.53,77.35,77.37,8075.0,75.7262,75.7359,75.5601,75.5796,8075.0
2024-01-23 11:20:00,77.35,77.36,77.28,77.29,6478.0,75.5601,75.5699,75.4917,75.5015,6478.0
2024-01-23 11:25:00,77.3,77.31,77.24,77.25,4327.0,75.5113,75.521,75.4526,75.4624,4327.0
2024-01-23 11:30:00,77.25,77.27,77.22,77.24,4275.0,75.4624,75.482,75.4331,75.4526,4275.0
2024-01-23 11:35:00,77.24,77.34,77.23,77.33,4426.0,75.4526,75.5503,75.4429,75.5406,4426.0
2024-01-23 11:40:00,77.33,77.38,77.25,77.37,8786.0,75.5406,75.5894,75.4624,75.5796,8786.0
2024-01-23 11:45:00,77.37,77.38,77.26,77.26,6029.0,75.5796,75.5894,75.4722,75.4722,6029.0
2024-01-23 11:50:00,77.27,77.27,77.24,77.27,4573.0,75.482,75.482,75.4526,75.482,4573.0
2024-01-23 11:55:00,77.28,77.3,77.25,77.26,4608.0,75.4917,75.5113,75.4624,75.4722,4608.0
2024-01-23 12:00:00,77.25,77.27,77.2,77.22,5656.0,75.4624,75.482,75.4136,75.4331,5656.0
2024-01-23 12:05:00,77.23,77.27,77.22,77.24,4763.0,75.4429,75.482,75.4331,75.4526,4763.0
2024-01-23 12:10:00,77.24,77.26,77.19,77.2,6672.0,75.4526,75.4722,75.4038,75.4136,6672.0
2024-01-23 12:15:00,77.2,77.2,77.15,77.15,7905.0,75.4136,75.4136,75.3647,75.3647,7905.0
2024-01-23 12:20:00,77.15,77.18,77.12,77.12,5830.0,75.3647,75.394,75.3354,75.3354,5830.0
2024-01-23 12:25:00,77.11,77.18,77.11,77.14,5987.0,75.3257,75.394,75.3257,75.355,5987.0
2024-01-23 12:30:00,77.14,77.16,77.09,77.09,6604.0,75.355,75.3745,75.3061,75.3061,6604.0
2024-01-23 12:35:00,77.09,77.12,77.06,77.11,5728.0,75.3061,75.3354,75.2768,75.3257,5728.0
2024-01-23 12:40:00,77.09,77.09,77.02,77.04,19208.0,75.3061,75.3061,75.2377,75.2573,19208.0
2024-01-23 12:45:00,77.04,77.06,77.02,77.02,7148.0,75.2573,75.2768,75.2377,75.2377,7148.0
2024-01-23 12:50:00,77.02,77.08,77.01,77.07,5305.0,75.2377,75.2963,75.228,75.2866,5305.0
2024-01-23 12:55:00,77.08,77.09,77.07,77.07,5194.0,75.2963,75.3061,75.2866,75.2866,5194.0
2024-01-23 13:00:00,77.08,77.08,76.99,77.0,5840.0,75.2963,75.2963,75.2084,75.2182,5840.0
2024-01-23 13:05:00,76.99,77.0,76.95,77.0,5890.0,75.2084,75.2182,75.1694,75.2182,5890.0
2024-01-23 13:10:00,76.99,77.01,76.98,76.98,6470.0,75.2084,75.228,75.1987,75.1987,6470.0
2024-01-23 13:15:00,76.99,77.0,76.95,76.96,8429.0,75.2084,75.2182,75.1694,75.1791,8429.0
2024-01-23 13:20:00,76.95,76.95,76.91,76.91,6613.0,75.1694,75.1694,75.1303,75.1303,6613.0
2024-01-23 13:25:00,76.92,76.95,76.9,76.91,7565.0,75.1401,75.1694,75.1205,75.1303,7565.0
2024-01-23 13:30:00,76.9,76.91,76.84,76.86,6617.0,75.1205,75.1303,75.0619,75.0814,6617.0
2024-01-23 13:35:00,76.86,76.89,76.83,76.89,5300.0,75.0814,75.1107,75.0521,75.1107,5300.0
2024-01-23 13:40:00,76.88,76.89,76.85,76.88,6501.0,75.101,75.1107,75.0717,75.101,6501.0
2024-01-23 13:45:00,76.88,76.94,76.88,76.92,12454.0,75.101,75.1596,75.101,75.1401,12454.0
2024-01-23 13:50:00,76.93,76.97,76.92,76.95,8586.0,75.1498,75.1889,75.1401,75.1694,8586.0
2024-01-23 13:55:00,76.96,76.97,76.89,76.92,5188.0,75.1791,75.1889,75.1107,75.1401,5188.0
2024-01-23 14:00:00,76.92,76.92,76.85,76.88,3776.0,75.1401,75.1401,75.0717,75.101,3776.0
2024-01-23 14:05:00,76.88,76.9,76.87,76.88,5498.0,75.101,75.1205,75.0912,75.101,5498.0
2024-01-23 14:10:00,76.89,76.95,76.89,76.92,5843.0,75.1107,75.1694,75.1107,75.1401,5843.0
2024-01-23 14:15:00,76.91,76.91,76.88,76.9,4132.0,75.1303,75.1303,75.101,75.1205,4132.0
2024-01-23 14:20:00,76.9,76.93,76.88,76.92,5166.0,75.1205,75.1498,75.101,75.1401,5166.0
2024-01-23 14:25:00,76.92,76.98,76.91,76.97,6180.0,75.1401,75.1987,75.1303,75.1889,6180.0
2024-01-23 14:30:00,76.98,76.98,76.92,76.94,8410.0,75.1987,75.1987,75.1401,75.1596,8410.0
2024-01-23 14:35:00,76.94,77.0,76.94,76.98,6416.0,75.1596,75.2182,75.1596,75.1987,6416.0
2024-01-23 14:40:00,76.98,77.01,76.97,76.98,8843.0,75.1987,75.228,75.1889,75.1987,8843.0
2024-01-23 14:45:00,76.98,77.04,76.98,76.99,14224.0,75.1987,75.2573,75.1987,75.2084,14224.0
2024-01-23 14:50:00,76.98,77.01,76.96,77.0,6717.0,75.1987,75.228,75.1791,75.2182,6717.0
2024-01-23 14:55:00,77.01,77.05,76.99,77.0,10395.0,75.228,75.267,75.2084,75.2182,10395.0
2024-01-23 15:00:00,77.0,77.02,76.96,76.99,9996.0,75.2182,75.2377,75.1791,75.2084,9996.0
2024-01-23 15:05:00,76.99,77.03,76.96,77.01,10471.0,75.2084,75.2475,75.1791,75.228,10471.0
2024-01-23 15:10:00,77.0,77.1,77.0,77.09,12397.0,75.2182,75.3159,75.2182,75.3061,12397.0
2024-01-23 15:15:00,77.09,77.14,77.03,77.13,15010.0,75.3061,75.355,75.2475,75.3452,15010.0
2024-01-23 15:20:00,77.13,77.22,77.1,77.17,63966.0,75.3452,75.4331,75.3159,75.3843,63966.0
2024-01-23 15:25:00,77.16,77.17,77.07,77.08,11342.0,75.3745,75.3843,75.2866,75.2963,11342.0
2024-01-23 15:30:00,77.07,77.13,77.05,77.08,20922.0,75.2866,75.3452,75.267,75.2963,20922.0
2024-01-23 15:35:00,77.08,77.08,76.96,76.96,15348.0,75.2963,75.2963,75.1791,75.1791,15348.0
2024-01-23 15:40:00,76.96,76.99,76.94,76.96,29178.0,75.1791,75.2084,75.1596,75.1791,29178.0
2024-01-23 15:45:00,76.96,76.98,76.89,76.93,38559.0,75.1791,75.1987,75.1107,75.1498,38559.0
2024-01-23 15:50:00,76.93,77.07,76.9,77.04,87552.0,75.1498,75.2866,75.1205,75.2573,87552.0
2024-01-23 15:55:00,77.05,77.13,77.02,77.11,134600.0,75.267,75.3452,75.2377,75.3257,134600.0
2024-01-24 09:30:00,77.38,77.55,77.11,77.19,121056.0,75.5894,75.7555,75.3257,75.4038,121056.0
2024-01-24 09:35:00,77.22,77.26,77.0,77.01,10932.0,75.4331,75.4722,75.2182,75.228,10932.0
2024-01-24 09:40:00,77.04,77.23,77.02,77.23,6750.0,75.2573,75.4429,75.2377,75.4429,6750.0
2024-01-24 09:45:00,77.2,77.21,77.05,77.13,9441.0,75.4136,75.4233,75.267,75.3452,9441.0
2024-01-24 09:50:00,77.12,77.2,77.0,77.09,18357.0,75.3354,75.4136,75.2182,75.3061,18357.0
2024-01-24 09:55:00,77.09,77.15,77.08,77.09,15293.0,75.3061,75.3647,75.2963,75.3061,15293.0
2024-01-24 10:00:00,77.12,77.13,76.94,77.01,15802.0,75.3354,75.3452,75.1596,75.228,15802.0
2024-01-24 10:05:00,77.01,77.12,76.99,77.05,26084.0,75.228,75.3354,75.2084,75.267,26084.0
2024-01-24 10:10:00,77.07,77.27,77.06,77.26,6936.0,75.2866,75.482,75.2768,75.4722,6936.0
2024-01-24 10:15:00,77.26,77.32,77.25,77.26,4256.0,75.4722,75.5308,75.4624,75.4722,4256.0
2024-01-24 10:20:00,77.27,77.27,77.15,77.15,7732.0,75.482,75.482,75.3647,75.3647,7732.0
2024-01-24 10:25:00,77.18,77.19,77.13,77.19,9082.0,75.394,75.4038,75.3452,75.4038,9082.0
2024-01-24 10:30:00,77.18,77.23,77.08,77.11,12377.0,75.394,75.4429,75.2963,75.3257,12377.0
2024-01-24 10:35:00,77.11,77.23,77.11,77.22,15005.0,75.3257,75.4429,75.3257,75.4331,15005.0
2024-01-24 10:40:00,77.25,77.38,77.24,77.38,8437.0,75.4624,75.5894,75.4526,75.5894,8437.0
2024-01-24 10:45:00,77.4,77.4,77.18,77.25,13126.0,75.6089,75.6089,75.394,75.4624,13126.0
2024-01-24 10:50:00,77.26,77.27,77.1,77.11,23833.0,75.4722,75.482,75.3159,75.3257,23833.0
2024-01-24 10:55:00,77.11,77.21,77.05,77.2,11205.0,75.3257,75.4233,75.267,75.4136,11205.0
2024-01-24 11:00:00,77.2,77.24,77.13,77.14,20921.0,75.4136,75.4526,75.3452,75.355,20921.0
2024-01-24 11:05:00,77.15,77.18,77.09,77.16,20834.0,75.3647,75.394,75.3061,75.3745,20834.0
2024-01-24 11:10:00,77.16,77.22,77.12,77.2,11328.0,75.3745,75.4331,75.3354,75.4136,11328.0
2024-01-24 11:15:00,77.18,77.36,77.18,77.36,8628.0,75.394,75.5699,75.394,75.5699,8628.0
2024-01-24 11:20:00,77.36,77.45,77.33,77.34,11158.0,75.5699,75.6578,75.5406,75.5503,11158.0
2024-01-24 11:25:00,77.35,77.41,77.35,77.37,10227.0,75.5601,75.6187,75.5601,75.5796,10227.0
2024-01-24 11:30:00,77.37,77.4,77.3,77.32,4566.0,75.5796,75.6089,75.5113,75.5308,4566.0
2024-01-24 11:35:00,77.32,77.42,77.31,77.36,7168.0,75.5308,75.6285,75.521,75.5699,7168.0
2024-01-24 11:40:00,77.37,77.37,77.28,77.29,8911.0,75.5796,75.5796,75.4917,75.5015,8911.0
2024-01-24 11:45:00,77.29,77.35,77.27,77.3,13445.0,75.5015,75.5601,75.482,75.5113,13445.0
2024-01-24 11:50:00,77.3,77.38,77.3,77.37,19775.0,75.5113,75.5894,75.5113,75.5796,19775.0
2024-01-24 11:55:00,77.38,77.48,77.36,77.48,11026.0,75.5894,75.6871,75.5699,75.6871,11026.0
2024-01-24 12:00:00,77.48,77.48,77.36,77.39,12100.0,75.6871,75.6871,75.5699,75.5992,12100.0
2024-01-24 12:05:00,77.38,77.48,77.38,77.48,7897.0,75.5894,75.6871,75.5894,75.6871,7897.0
2024-01-24 12:10:00,77.49,77.53,77.35,77.37,9993.0,75.6969,75.7359,75.5601,75.5796,9993.0
2024-01-24 12:15:00,77.37,77.4,77.37,77.37,9287.0,75.5796,75.6089,75.5796,75.5796,9287.0
2024-01-24 12:20:00,77.37,77.4,77.34,77.4,4941.0,75.5796,75.6089,75.5503,75.6089,4941.0
2024-01-24 12:25:00,77.4,77.44,77.37,77.38,10544.0,75.6089,75.648,75.5796,75.5894,10544.0
2024-01-24 12:30:00,77.38,77.41,77.38,77.38,6879.0,75.5894,75.6187,75.5894,75.5894,6879.0
2024-01-24 12:35:00,77.38,77.39,77.33,77.33,6616.0,75.5894,75.5992,75.5406,75.5406,6616.0
2024-01-24 12:40:00,77.32,77.33,77.27,77.27,5263.0,75.5308,75.5406,75.482,75.482,5263.0
2024-01-24 12:45:00,77.27,77.27,77.21,77.23,10616.0,75.482,75.482,75.4233,75.4429,10616.0
2024-01-24 12:50:00,77.23,77.25,77.19,77.22,10937.0,75.4429,75.4624,75.4038,75.4331,10937.0
2024-01-24 12:55:00,77.22,77.22,77.19,77.21,11316.0,75.4331,75.4331,75.4038,75.4233,11316.0
2024-01-24 13:00:00,77.21,77.22,77.14,77.15,13373.0,75.4233,75.4331,75.355,75.3647,13373.0
2024-01-24 13:05:00,77.13,77.13,77.01,77.04,19315.0,75.3452,75.3452,75.228,75.2573,19315.0
2024-01-24 13:10:00,77.03,77.06,76.99,77.02,16912.0,75.2475,75.2768,75.2084,75.2377,16912.0
2024-01-24 13:15:00,77.02,77.11,76.99,77.03,22458.0,75.2377,75.3257,75.2084,75.2475,22458.0
2024-01-24 13:20:00,77.03,77.06,77.03,77.06,9449.0,75.2475,75.2768,75.2475,75.2768,9449.0
2024-01-24 13:25:00,77.06,77.08,77.02,77.07,11652.0,75.2768,75.2963,75.2377,75.2866,11652.0
2024-01-24 13:30:00,77.06,77.06,76.98,77.05,17744.0,75.2768,75.2768,75.1987,75.267,17744.0
2024-01-24 13:35:00,77.06,77.07,76.98,76.99,14447.0,75.2768,75.2866,75.1987,75.2084,14447.0
2024-01-24 13:40:00,76.97,77.1,76.97,77.06,12374.0,75.1889,75.3159,75.1889,75.2768,12374.0
2024-01-24 13:45:00,77.06,77.11,77.06,77.08,6159.0,75.2768,75.3257,75.2768,75.2963,6159.0
2024-01-24 13:50:00,77.08,77.1,77.06,77.09,6785.0,75.2963,75.3159,75.2768,75.3061,6785.0
2024-01-24 13:55:00,77.08,77.16,77.07,77.15,48606.0,75.2963,75.3745,75.2866,75.3647,48606.0
2024-01-24 14:00:00,77.15,77.16,77.11,77.11,7209.0,75.3647,75.3745,75.3257,75.3257,7209.0
2024-01-24 14:05:00,77.11,77.13,77.06,77.08,3258.0,75.3257,75.3452,75.2768,75.2963,3258.0
2024-01-24 14:10:00,77.06,77.08,77.03,77.03,11285.0,75.2768,75.2963,75.2475,75.2475,11285.0
2024-01-24 14:15:00,77.03,77.03,76.99,77.0,17371.0,75.2475,75.2475,75.2084,75.2182,17371.0
2024-01-24 14:20:00,77.0,77.0,76.91,76.91,9404.0,75.2182,75.2182,75.1303,75.1303,9404.0
2024-01-24 14:25:00,76.92,76.97,76.87,76.87,6306.0,75.1401,75.1889,75.0912,75.0912,6306.0
2024-01-24 14:30:00,76.89,76.93,76.83,76.84,24254.0,75.1107,75.1498,75.0521,75.0619,24254.0
2024-01-24 14:35:00,76.84,76.92,76.83,76.9,5305.0,75.0619,75.1401,75.0521,75.1205,5305.0
2024-01-24 14:40:00,76.9,77.05,76.9,77.04,67432.0,75.1205,75.267,75.1205,75.2573,67432.0
2024-01-24 14:45:00,77.08,77.13,77.07,77.12,4401.0,75.2963,75.3452,75.2866,75.3354,4401.0
2024-01-24 14:50:00,77.1,77.1,77.05,77.08,4648.0,75.3159,75.3159,75.267,75.2963,4648.0
2024-01-24 14:55:00,77.07,77.07,76.98,76.99,8349.0,75.2866,75.2866,75.1987,75.2084,8349.0
2024-01-24 15:00:00,76.99,77.03,76.96,77.01,10531.0,75.2084,75.2475,75.1791,75.228,10531.0
2024-01-24 15:05:00,77.03,77.05,76.99,77.0,5047.0,75.2475,75.267,75.2084,75.2182,5047.0
2024-01-24 15:10:00,76.99,77.0,76.9,76.91,43296.0,75.2084,75.2182,75.1205,75.1303,43296.0
2024-01-24 15:15:00,76.9,76.93,76.83,76.84,13070.0,75.1205,75.1498,75.0521,75.0619,13070.0
2024-01-24 15:20:00,76.84,76.87,76.82,76.87,15705.0,75.0619,75.0912,75.0424,75.0912,15705.0
2024-01-24 15:25:00,76.87,76.88,76.82,76.87,19036.0,75.0912,75.101,75.0424,75.0912,19036.0
2024-01-24 15:30:00,76.87,76.98,76.87,76.95,9728.0,75.0912,75.1987,75.0912,75.1694,9728.0
2024-01-24 15:35:00,76.95,76.98,76.91,76.93,13789.0,75.1694,75.1987,75.1303,75.1498,13789.0
2024-01-24 15:40:00,76.92,76.97,76.89,76.95,105182.0,75.1401,75.1889,75.1107,75.1694,105182.0
2024-01-24 15:45:00,76.95,76.98,76.84,76.84,24618.0,75.1694,75.1987,75.0619,75.0619,24618.0
2024-01-24 15:50:00,76.84,76.89,76.73,76.86,66538.0,75.0619,75.1107,74.9544,75.0814,66538.0
2024-01-24 15:55:00,76.86,76.97,76.86,76.96,158713.0,75.0814,75.1889,75.0814,75.1791,158713.0
2024-01-25 09:30:00,77.79,78.32,77.78,78.04,123489.0,75.9899,76.5077,75.9802,76.2341,123489.0
2024-01-25 09:35:00,78.08,78.24,78.01,78.09,17083.0,76.2732,76.4295,76.2048,76.283,17083.0
2024-01-25 09:40:00,78.11,78.18,78.0,78.11,19161.0,76.3025,76.3709,76.1951,76.3025,19161.0
2024-01-25 09:45:00,78.11,78.12,77.96,78.01,15205.0,76.3025,76.3123,76.156,76.2048,15205.0
2024-01-25 09:50:00,77.95,78.02,77.85,77.95,10296.0,76.1462,76.2146,76.0485,76.1462,10296.0
2024-01-25 09:55:00,77.97,78.02,77.92,77.92,8998.0,76.1658,76.2146,76.1169,76.1169,8998.0
2024-01-25 10:00:00,77.93,78.02,77.89,78.0,16771.0,76.1267,76.2146,76.0876,76.1951,16771.0
2024-01-25 10:05:00,78.01,78.12,77.94,78.11,12967.0,76.2048,76.3123,76.1364,76.3025,12967.0
2024-01-25 10:10:00,78.1,78.12,77.99,78.01,9160.0,76.2927,76.3123,76.1853,76.2048,9160.0
2024-01-25 10:15:00,77.98,78.08,77.98,78.08,5802.0,76.1755,76.2732,76.1755,76.2732,5802.0
2024-01-25 10:20:00,78.08,78.21,78.08,78.2,9479.0,76.2732,76.4002,76.2732,76.3904,9479.0
2024-01-25 10:25:00,78.2,78.21,78.15,78.2,8814.0,76.3904,76.4002,76.3416,76.3904,8814.0
2024-01-25 10:30:00,78.21,78.28,78.2,78.21,18842.0,76.4002,76.4686,76.3904,76.4002,18842.0
2024-01-25 10:35:00,78.2,78.36,78.15,78.36,20866.0,76.3904,76.5467,76.3416,76.5467,20866.0
2024-01-25 10:40:00,78.39,78.39,78.25,78.28,17203.0,76.576,76.576,76.4393,76.4686,17203.0
2024-01-25 10:45:00,78.26,78.32,78.22,78.23,10456.0,76.449,76.5077,76.41,76.4197,10456.0
2024-01-25 10:50:00,78.23,78.33,78.22,78.25,9113.0,76.4197,76.5174,76.41,76.4393,9113.0
2024-01-25 10:55:00,78.26,78.29,78.23,78.27,7831.0,76.449,76.4783,76.4197,76.4588,7831.0
2024-01-25 11:00:00,78.28,78.36,78.25,78.34,11169.0,76.4686,76.5467,76.4393,76.5272,11169.0
2024-01-25 11:05:00,78.34,78.37,78.27,78.29,18325.0,76.5272,76.5565,76.4588,76.4783,18325.0
2024-01-25 11:10:00,78.31,78.46,78.3,78.45,23539.0,76.4979,76.6444,76.4881,76.6346,23539.0
2024-01-25 11:15:00,78.44,78.51,78.37,78.4,23124.0,76.6249,76.6933,76.5565,76.5858,23124.0
2024-01-25 11:20:00,78.4,78.51,78.35,78.51,24281.0,76.5858,76.6933,76.537,76.6933,24281.0
2024-01-25 11:25:00,78.51,78.65,78.5,78.64,14975.0,76.6933,76.83,76.6835,76.8203,14975.0
2024-01-25 11:30:00,78.66,78.68,78.51,78.52,16264.0,76.8398,76.8593,76.6933,76.703,16264.0
2024-01-25 11:35:00,78.51,78.59,78.49,78.56,19670.0,76.6933,76.7714,76.6737,76.7421,19670.0
2024-01-25 11:40:00,78.56,78.57,78.46,78.48,35009.0,76.7421,76.7519,76.6444,76.664,35009.0
2024-01-25 11:45:00,78.48,78.54,78.41,78.51,68813.0,76.664,76.7226,76.5956,76.6933,68813.0
2024-01-25 11:50:00,78.51,78.6,78.5,78.55,55071.0,76.6933,76.7812,76.6835,76.7323,55071.0
2024-01-25 11:55:00,78.55,78.57,78.48,78.52,31259.0,76.7323,76.7519,76.664,76.703,31259.0
2024-01-25 12:00:00,78.52,78.55,78.39,78.4,90635.0,76.703,76.7323,76.576,76.5858,90635.0
2024-01-25 12:05:00,78.4,78.4,78.23,78.29,46867.0,76.5858,76.5858,76.4197,76.4783,46867.0
2024-01-25 12:10:00,78.29,78.33,78.24,78.3,40707.0,76.4783,76.5174,76.4295,76.4881,40707.0
2024-01-25 12:15:00,78.29,78.45,78.27,78.38,36966.0,76.4783,76.6346,76.4588,76.5663,36966.0
2024-01-25 12:20:00,78.37,78.41,78.35,78.36,18783.0,76.5565,76.5956,76.537,76.5467,18783.0
2024-01-25 12:25:00,78.36,78.5,78.34,78.48,26001.0,76.5467,76.6835,76.5272,76.664,26001.0
2024-01-25 12:30:00,78.49,78.52,78.39,78.39,27195.0,76.6737,76.703,76.576,76.576,27195.0
2024-01-25 12:35:00,78.4,78.42,78.35,78.39,18713.0,76.5858,76.6053,76.537,76.576,18713.0
2024-01-25 12:40:00,78.4,78.43,78.33,78.36,30608.0,76.5858,76.6151,76.5174,76.5467,30608.0
2024-01-25 12:45:00,78.37,78.41,78.3,78.33,29707.0,76.5565,76.5956,76.4881,76.5174,29707.0
2024-01-25 12:50:00,78.34,78.35,78.29,78.3,16025.0,76.5272,76.537,76.4783,76.4881,16025.0
2024-01-25 12:55:00,78.3,78.35,78.23,78.29,39214.0,76.4881,76.537,76.4197,76.4783,39214.0
2024-01-25 13:00:00,78.3,78.38,78.26,78.31,76463.0,76.4881,76.5663,76.449,76.4979,76463.0
2024-01-25 13:05:00,78.33,78.41,78.31,78.37,19324.0,76.5174,76.5956,76.4979,76.5565,19324.0
2024-01-25 13:10:00,78.39,78.42,78.35,78.36,14794.0,76.576,76.6053,76.537,76.5467,14794.0
2024-01-25 13:15:00,78.35,78.35,78.18,78.19,16972.0,76.537,76.537,76.3709,76.3807,16972.0
2024-01-25 13:20:00,78.18,78.21,78.12,78.13,13511.0,76.3709,76.4002,76.3123,76.3221,13511.0
2024-01-25 13:25:00,78.13,78.22,78.12,78.2,14475.0,76.3221,76.41,76.3123,76.3904,14475.0
2024-01-25 13:30:00,78.19,78.19,78.09,78.1,17171.0,76.3807,76.3807,76.283,76.2927,17171.0
2024-01-25 13:35:00,78.1,78.12,78.0,78.02,20144.0,76.2927,76.3123,76.1951,76.2146,20144.0
2024-01-25 13:40:00,78.02,78.03,77.94,78.01,55073.0,76.2146,76.2244,76.1364,76.2048,55073.0
2024-01-25 13:45:00,78.0,78.08,77.98,78.05,13780.0,76.1951,76.2732,76.1755,76.2439,13780.0
2024-01-25 13:50:00,78.05,78.05,77.9,77.91,13760.0,76.2439,76.2439,76.0974,76.1071,13760.0
2024-01-25 13:55:00,77.89,78.0,77.87,77.98,32521.0,76.0876,76.1951,76.0681,76.1755,32521.0
2024-01-25 14:00:00,77.98,77.98,77.84,77.91,38917.0,76.1755,76.1755,76.0388,76.1071,38917.0
2024-01-25 14:05:00,77.91,77.99,77.9,77.97,21791.0,76.1071,76.1853,76.0974,76.1658,21791.0
2024-01-25 14:10:00,77.98,78.05,77.9,77.95,40709.0,76.1755,76.2439,76.0974,76.1462,40709.0
2024-01-25 14:15:00,77.97,78.02,77.92,77.99,53585.0,76.1658,76.2146,76.1169,76.1853,53585.0
2024-01-25 14:20:00,77.99,77.99,77.92,77.95,27765.0,76.1853,76.1853,76.1169,76.1462,27765.0
2024-01-25 14:25:00,77.95,77.97,77.87,77.94,34289.0,76.1462,76.1658,76.0681,76.1364,34289.0
2024-01-25 14:30:00,77.93,78.02,77.91,78.02,22500.0,76.1267,76.2146,76.1071,76.2146,22500.0
2024-01-25 14:35:00,78.02,78.04,78.0,78.02,9482.0,76.2146,76.2341,76.1951,76.2146,9482.0
2024-01-25 14:40:00,78.03,78.08,78.02,78.04,15263.0,76.2244,76.2732,76.2146,76.2341,15263.0
2024-01-25 14:45:00,78.05,78.09,78.02,78.03,12806.0,76.2439,76.283,76.2146,76.2244,12806.0
2024-01-25 14:50:00,78.02,78.07,77.98,78.06,9984.0,76.2146,76.2634,76.1755,76.2537,9984.0
2024-01-25 14:55:00,78.07,78.09,78.04,78.09,10431.0,76.2634,76.283,76.2341,76.283,10431.0
2024-01-25 15:00:00,78.08,78.08,78.02,78.04,14208.0,76.2732,76.2732,76.2146,76.2341,14208.0
2024-01-25 15:05:00,78.04,78.14,78.02,78.12,17807.0,76.2341,76.3318,76.2146,76.3123,17807.0
2024-01-25 15:10:00,78.13,78.15,78.06,78.06,18995.0,76.3221,76.3416,76.2537,76.2537,18995.0
2024-01-25 15:15:00,78.06,78.1,78.02,78.09,14631.0,76.2537,76.2927,76.2146,76.283,14631.0
2024-01-25 15:20:00,78.1,78.12,78.05,78.05,13567.0,76.2927,76.3123,76.2439,76.2439,13567.0
2024-01-25 15:25:00,78.06,78.14,78.04,78.04,28497.0,76.2537,76.3318,76.2341,76.2341,28497.0
2024-01-25 15:30:00,78.04,78.23,78.02,78.2,39914.0,76.2341,76.4197,76.2146,76.3904,39914.0
2024-01-25 15:35:00,78.2,78.25,78.12,78.15,24788.0,76.3904,76.4393,76.3123,76.3416,24788.0
2024-01-25 15:40:00,78.15,78.28,78.14,78.25,103758.0,76.3416,76.4686,76.3318,76.4393,103758.0
2024-01-25 15:45:00,78.26,78.35,78.22,78.23,100148.0,76.449,76.537,76.41,76.4197,100148.0
2024-01-25 15:50:00,78.24,78.33,78.12,78.23,204442.0,76.4295,76.5174,76.3123,76.4197,204442.0
2024-01-25 15:55:00,78.23,78.36,78.2,78.36,290159.0,76.4197,76.5467,76.3904,76.5467,290159.0
2024-01-26 09:30:00,78.5,78.67,78.32,78.61,58969.0,76.6835,76.8496,76.5077,76.7909,58969.0
2024-01-26 09:35:00,78.63,78.89,78.6,78.79,17343.0,76.8105,77.0645,76.7812,76.9668,17343.0
2024-01-26 09:40:00,78.81,78.81,78.62,78.64,7295.0,76.9863,76.9863,76.8007,76.8203,7295.0
2024-01-26 09:45:00,78.63,78.68,78.5,78.52,11157.0,76.8105,76.8593,76.6835,76.703,11157.0
2024-01-26 09:50:00,78.53,78.54,78.39,78.42,7600.0,76.7128,76.7226,76.576,76.6053,7600.0
2024-01-26 09:55:00,78.4,78.49,78.35,78.44,9171.0,76.5858,76.6737,76.537,76.6249,9171.0
2024-01-26 10:00:00,78.44,78.44,78.34,78.39,8000.0,76.6249,76.6249,76.5272,76.576,8000.0
2024-01-26 10:05:00,78.38,78.39,78.24,78.3,28362.0,76.5663,76.576,76.4295,76.4881,28362.0
2024-01-26 10:10:00,78.3,78.31,78.19,78.21,112141.0,76.4881,76.4979,76.3807,76.4002,112141.0
2024-01-26 10:15:00,78.21,78.21,78.03,78.11,6997.0,76.4002,76.4002,76.2244,76.3025,6997.0
2024-01-26 10:20:00,78.12,78.17,78.05,78.17,4826.0,76.3123,76.3611,76.2439,76.3611,4826.0
2024-01-26 10:25:00,78.18,78.28,78.18,78.24,7487.0,76.3709,76.4686,76.3709,76.4295,7487.0
2024-01-26 10:30:00,78.23,78.3,78.2,78.29,11015.0,76.4197,76.4881,76.3904,76.4783,11015.0
2024-01-26 10:35:00,78.28,78.31,78.23,78.24,16805.0,76.4686,76.4979,76.4197,76.4295,16805.0
2024-01-26 10:40:00,78.25,78.36,78.24,78.35,12254.0,76.4393,76.5467,76.4295,76.537,12254.0
2024-01-26 10:45:00,78.36,78.4,78.31,78.34,11322.0,76.5467,76.5858,76.4979,76.5272,11322.0
2024-01-26 10:50:00,78.35,78.4,78.26,78.26,54827.0,76.537,76.5858,76.449,76.449,54827.0
2024-01-26 10:55:00,78.27,78.44,78.26,78.42,55562.0,76.4588,76.6249,76.449,76.6053,55562.0
2024-01-26 11:00:00,78.42,78.45,78.39,78.41,11076.0,76.6053,76.6346,76.576,76.5956,11076.0
2024-01-26 11:05:00,78.41,78.45,78.38,78.42,8188.0,76.5956,76.6346,76.5663,76.6053,8188.0
2024-01-26 11:10:00,78.42,78.49,78.42,78.42,41623.0,76.6053,76.6737,76.6053,76.6053,41623.0
2024-01-26 11:15:00,78.41,78.41,78.31,78.31,11540.0,76.5956,76.5956,76.4979,76.4979,11540.0
2024-01-26 11:20:00,78.3,78.38,78.28,78.38,14476.0,76.4881,76.5663,76.4686,76.5663,14476.0
2024-01-26 11:25:00,78.38,78.44,78.35,78.36,20949.0,76.5663,76.6249,76.537,76.5467,20949.0
2024-01-26 11:30:00,78.35,78.35,78.25,78.26,6175.0,76.537,76.537,76.4393,76.449,6175.0
2024-01-26 11:35:00,78.27,78.29,78.11,78.13,18077.0,76.4588,76.4783,76.3025,76.3221,18077.0
2024-01-26 11:40:00,78.13,78.15,78.08,78.12,6695.0,76.3221,76.3416,76.2732,76.3123,6695.0
2024-01-26 11:45:00,78.12,78.12,78.02,78.06,15827.0,76.3123,76.3123,76.2146,76.2537,15827.0
2024-01-26 11:50:00,78.05,78.09,78.02,78.04,9647.0,76.2439,76.283,76.2146,76.2341,9647.0
2024-01-26 11:55:00,78.05,78.07,77.96,77.97,10851.0,76.2439,76.2634,76.156,76.1658,10851.0
2024-01-26 12:00:00,77.96,77.97,77.89,77.89,11385.0,76.156,76.1658,76.0876,76.0876,11385.0
2024-01-26 12:05:00,77.9,77.92,77.73,77.75,13170.0,76.0974,76.1169,75.9313,75.9508,13170.0
2024-01-26 12:10:00,77.75,77.8,77.71,77.8,9877.0,75.9508,75.9997,75.9118,75.9997,9877.0
2024-01-26 12:15:00,77.81,77.87,77.81,77.84,16521.0,76.0095,76.0681,76.0095,76.0388,16521.0
2024-01-26 12:20:00,77.84,77.84,77.73,77.75,11236.0,76.0388,76.0388,75.9313,75.9508,11236.0
2024-01-26 12:25:00,77.75,77.76,77.7,77.74,10788.0,75.9508,75.9606,75.902,75.9411,10788.0
2024-01-26 12:30:00,77.74,77.74,77.64,77.67,8963.0,75.9411,75.9411,75.8434,75.8727,8963.0
2024-01-26 12:35:00,77.66,77.66,77.53,77.56,15289.0,75.8629,75.8629,75.7359,75.7652,15289.0
2024-01-26 12:40:00,77.57,77.59,77.5,77.51,8980.0,75.775,75.7945,75.7066,75.7164,8980.0
2024-01-26 12:45:00,77.51,77.55,77.39,77.4,11841.0,75.7164,75.7555,75.5992,75.6089,11841.0
2024-01-26 12:50:00,77.41,77.45,77.37,77.44,12212.0,75.6187,75.6578,75.5796,75.648,12212.0
2024-01-26 12:55:00,77.4,77.42,77.37,77.4,10013.0,75.6089,75.6285,75.5796,75.6089,10013.0
2024-01-26 13:00:00,77.38,77.43,77.37,77.4,9948.0,75.5894,75.6383,75.5796,75.6089,9948.0
2024-01-26 13:05:00,77.4,77.4,77.35,77.37,9657.0,75.6089,75.6089,75.5601,75.5796,9657.0
2024-01-26 13:10:00,77.37,77.38,77.33,77.34,7184.0,75.5796,75.5894,75.5406,75.5503,7184.0
2024-01-26 13:15:00,77.34,77.34,77.26,77.27,13690.0,75.5503,75.5503,75.4722,75.482,13690.0
2024-01-26 13:20:00,77.29,77.36,77.28,77.32,7798.0,75.5015,75.5699,75.4917,75.5308,7798.0
2024-01-26 13:25:00,77.32,77.33,77.24,77.28,9013.0,75.5308,75.5406,75.4526,75.4917,9013.0
2024-01-26 13:30:00,77.29,77.36,77.27,77.35,9330.0,75.5015,75.5699,75.482,75.5601,9330.0
2024-01-26 13:35:00,77.36,77.37,77.27,77.27,7566.0,75.5699,75.5796,75.482,75.482,7566.0
2024-01-26 13:40:00,77.28,77.28,77.15,77.16,25747.0,75.4917,75.4917,75.3647,75.3745,25747.0
2024-01-26 13:45:00,77.16,77.17,77.12,77.13,11671.0,75.3745,75.3843,75.3354,75.3452,11671.0
2024-01-26 13:50:00,77.13,77.14,77.04,77.08,18592.0,75.3452,75.355,75.2573,75.2963,18592.0
2024-01-26 13:55:00,77.08,77.16,77.05,77.14,12801.0,75.2963,75.3745,75.267,75.355,12801.0
2024-01-26 14:00:00,77.11,77.14,77.1,77.13,9732.0,75.3257,75.355,75.3159,75.3452,9732.0
2024-01-26 14:05:00,77.13,77.17,77.12,77.13,6187.0,75.3452,75.3843,75.3354,75.3452,6187.0
2024-01-26 14:10:00,77.13,77.19,77.12,77.14,9560.0,75.3452,75.4038,75.3354,75.355,9560.0
2024-01-26 14:15:00,77.14,77.2,77.14,77.17,7130.0,75.355,75.4136,75.355,75.3843,7130.0
2024-01-26 14:20:00,77.16,77.18,77.12,77.13,10146.0,75.3745,75.394,75.3354,75.3452,10146.0
2024-01-26 14:25:00,77.12,77.15,77.11,77.15,7465.0,75.3354,75.3647,75.3257,75.3647,7465.0
2024-01-26 14:30:00,77.14,77.18,77.13,77.14,8388.0,75.355,75.394,75.3452,75.355,8388.0
2024-01-26 14:35:00,77.15,77.19,77.14,77.18,6460.0,75.3647,75.4038,75.355,75.394,6460.0
2024-01-26 14:40:00,77.19,77.22,77.18,77.19,11123.0,75.4038,75.4331,75.394,75.4038,11123.0
2024-01-26 14:45:00,77.21,77.23,77.17,77.2,10876.0,75.4233,75.4429,75.3843,75.4136,10876.0
2024-01-26 14:50:00,77.2,77.26,77.19,77.21,18304.0,75.4136,75.4722,75.4038,75.4233,18304.0
2024-01-26 14:55:00,77.2,77.23,77.14,77.23,8868.0,75.4136,75.4429,75.355,75.4429,8868.0
2024-01-26 15:00:00,77.23,77.27,77.22,77.22,9631.0,75.4429,75.482,75.4331,75.4331,9631.0
2024-01-26 15:05:00,77.2,77.24,77.18,77.21,12458.0,75.4136,75.4526,75.394,75.4233,12458.0
2024-01-26 15:10:00,77.21,77.23,77.16,77.22,35443.0,75.4233,75.4429,75.3745,75.4331,35443.0
2024-01-26 15:15:00,77.22,77.28,77.21,77.27,15134.0,75.4331,75.4917,75.4233,75.482,15134.0
2024-01-26 15:20:00,77.27,77.27,77.19,77.24,17577.0,75.482,75.482,75.4038,75.4526,17577.0
2024-01-26 15:25:00,77.24,77.28,77.21,77.23,11420.0,75.4526,75.4917,75.4233,75.4429,11420.0
2024-01-26 15:30:00,77.24,77.26,77.17,77.2,20548.0,75.4526,75.4722,75.3843,75.4136,20548.0
2024-01-26 15:35:00,77.2,77.25,77.18,77.19,12658.0,75.4136,75.4624,75.394,75.4038,12658.0
2024-01-26 15:40:00,77.17,77.24,77.14,77.24,25010.0,75.3843,75.4526,75.355,75.4526,25010.0
2024-01-26 15:45:00,77.24,77.29,77.18,77.28,31924.0,75.4526,75.5015,75.394,75.4917,31924.0
2024-01-26 15:50:00,77.26,77.32,77.22,77.29,64529.0,75.4722,75.5308,75.4331,75.5015,64529.0
2024-01-26 15:55:00,77.28,77.33,77.25,77.27,146063.0,75.4917,75.5406,75.4624,75.482,146063.0
2024-01-29 09:30:00,76.98,77.54,76.92,77.54,32032.0,75.1987,75.7457,75.1401,75.7457,32032.0
2024-01-29 09:35:00,77.55,77.55,77.34,77.37,3552.0,75.7555,75.7555,75.5503,75.5796,3552.0
2024-01-29 09:40:00,77.29,77.36,77.24,77.36,9143.0,75.5015,75.5699,75.4526,75.5699,9143.0
2024-01-29 09:45:00,77.38,77.48,77.38,77.48,9826.0,75.5894,75.6871,75.5894,75.6871,9826.0
2024-01-29 09:50:00,77.47,77.49,77.41,77.48,3339.0,75.6773,75.6969,75.6187,75.6871,3339.0
2024-01-29 09:55:00,77.49,77.57,77.48,77.55,6653.0,75.6969,75.775,75.6871,75.7555,6653.0
2024-01-29 10:00:00,77.55,77.61,77.52,77.52,9707.0,75.7555,75.8141,75.7262,75.7262,9707.0
2024-01-29 10:05:00,77.51,77.6,77.49,77.55,4956.0,75.7164,75.8043,75.6969,75.7555,4956.0
2024-01-29 10:10:00,77.56,77.61,77.54,77.57,4606.0,75.7652,75.8141,75.7457,75.775,4606.0
2024-01-29 10:15:00,77.58,77.65,77.58,77.64,5167.0,75.7848,75.8532,75.7848,75.8434,5167.0
2024-01-29 10:20:00,77.64,77.64,77.48,77.49,10999.0,75.8434,75.8434,75.6871,75.6969,10999.0
2024-01-29 10:25:00,77.51,77.54,77.48,77.52,5735.0,75.7164,75.7457,75.6871,75.7262,5735.0
2024-01-29 10:30:00,77.52,77.56,77.49,77.52,6912.0,75.7262,75.7652,75.6969,75.7262,6912.0
2024-01-29 10:35:00,77.54,77.54,77.47,77.47,7676.0,75.7457,75.7457,75.6773,75.6773,7676.0
2024-01-29 10:40:00,77.48,77.5,77.35,77.42,12558.0,75.6871,75.7066,75.5601,75.6285,12558.0
2024-01-29 10:45:00,77.4,77.4,77.26,77.26,6013.0,75.6089,75.6089,75.4722,75.4722,6013.0
2024-01-29 10:50:00,77.26,77.3,77.23,77.24,8140.0,75.4722,75.5113,75.4429,75.4526,8140.0
2024-01-29 10:55:00,77.24,77.28,77.19,77.22,6703.0,75.4526,75.4917,75.4038,75.4331,6703.0
2024-01-29 11:00:00,77.21,77.23,77.19,77.2,7277.0,75.4233,75.4429,75.4038,75.4136,7277.0
2024-01-29 11:05:00,77.21,77.25,77.18,77.24,5228.0,75.4233,75.4624,75.394,75.4526,5228.0
2024-01-29 11:10:00,77.23,77.29,77.23,77.29,10533.0,75.4429,75.5015,75.4429,75.5015,10533.0
2024-01-29 11:15:00,77.27,77.29,77.24,77.25,7496.0,75.482,75.5015,75.4526,75.4624,7496.0
2024-01-29 11:20:00,77.25,77.27,77.22,77.27,6490.0,75.4624,75.482,75.4331,75.482,6490.0
2024-01-29 11:25:00,77.27,77.36,77.27,77.32,6866.0,75.482,75.5699,75.482,75.5308,6866.0
2024-01-29 11:30:00,77.33,77.37,77.31,77.32,4026.0,75.5406,75.5796,75.521,75.5308,4026.0
2024-01-29 11:35:00,77.31,77.34,77.28,77.32,16500.0,75.521,75.5503,75.4917,75.5308,16500.0
2024-01-29 11:40:00,77.34,77.35,77.31,77.33,11701.0,75.5503,75.5601,75.521,75.5406,11701.0
2024-01-29 11:45:00,77.31,77.37,77.31,77.37,5083.0,75.521,75.5796,75.521,75.5796,5083.0
2024-01-29 11:50:00,77.4,77.41,77.35,77.36,4667.0,75.6089,75.6187,75.5601,75.5699,4667.0
2024-01-29 11:55:00,77.37,77.39,77.35,77.38,7144.0,75.5796,75.5992,75.5601,75.5894,7144.0
2024-01-29 12:00:00,77.38,77.38,77.29,77.31,8625.0,75.5894,75.5894,75.5015,75.521,8625.0
2024-01-29 12:05:00,77.31,77.32,77.29,77.31,5940.0,75.521,75.5308,75.5015,75.521,5940.0
2024-01-29 12:10:00,77.32,77.35,77.32,77.33,4621.0,75.5308,75.5601,75.5308,75.5406,4621.0
2024-01-29 12:15:00,77.3,77.34,77.29,77.3,5870.0,75.5113,75.5503,75.5015,75.5113,5870.0
2024-01-29 12:20:00,77.3,77.41,77.27,77.41,8793.0,75.5113,75.6187,75.482,75.6187,8793.0
2024-01-29 12:25:00,77.41,77.49,77.41,77.45,9841.0,75.6187,75.6969,75.6187,75.6578,9841.0
2024-01-29 12:30:00,77.45,77.49,77.44,77.48,8849.0,75.6578,75.6969,75.648,75.6871,8849.0
2024-01-29 12:35:00,77.48,77.54,77.46,77.53,7513.0,75.6871,75.7457,75.6676,75.7359,7513.0
2024-01-29 12:40:00,77.53,77.58,77.53,77.56,9270.0,75.7359,75.7848,75.7359,75.7652,9270.0
2024-01-29 12:45:00,77.56,77.56,77.49,77.52,12547.0,75.7652,75.7652,75.6969,75.7262,12547.0
2024-01-29 12:50:00,77.52,77.52,77.46,77.49,7645.0,75.7262,75.7262,75.6676,75.6969,7645.0
2024-01-29 12:55:00,77.48,77.58,77.48,77.55,16507.0,75.6871,75.7848,75.6871,75.7555,16507.0
2024-01-29 13:00:00,77.56,77.59,77.5,77.58,6396.0,75.7652,75.7945,75.7066,75.7848,6396.0
2024-01-29 13:05:00,77.58,77.63,77.58,77.59,5642.0,75.7848,75.8336,75.7848,75.7945,5642.0
2024-01-29 13:10:00,77.59,77.59,77.53,77.56,8026.0,75.7945,75.7945,75.7359,75.7652,8026.0
2024-01-29 13:15:00,77.57,77.61,77.57,77.58,4739.0,75.775,75.8141,75.775,75.7848,4739.0
2024-01-29 13:20:00,77.57,77.64,77.56,77.62,4546.0,75.775,75.8434,75.7652,75.8239,4546.0
2024-01-29 13:25:00,77.64,77.71,77.62,77.69,6801.0,75.8434,75.9118,75.8239,75.8922,6801.0
2024-01-29 13:30:00,77.69,77.73,77.63,77.63,13069.0,75.8922,75.9313,75.8336,75.8336,13069.0
2024-01-29 13:35:00,77.62,77.66,77.61,77.62,8445.0,75.8239,75.8629,75.8141,75.8239,8445.0
2024-01-29 13:40:00,77.61,77.65,77.61,77.64,4822.0,75.8141,75.8532,75.8141,75.8434,4822.0
2024-01-29 13:45:00,77.63,77.65,77.62,77.64,7440.0,75.8336,75.8532,75.8239,75.8434,7440.0
2024-01-29 13:50:00,77.64,77.64,77.57,77.58,7445.0,75.8434,75.8434,75.775,75.7848,7445.0
2024-01-29 13:55:00,77.58,77.6,77.57,77.59,5910.0,75.7848,75.8043,75.775,75.7945,5910.0
2024-01-29 14:00:00,77.59,77.62,77.58,77.61,4839.0,75.7945,75.8239,75.7848,75.8141,4839.0
2024-01-29 14:05:00,77.61,77.63,77.55,77.57,14295.0,75.8141,75.8336,75.7555,75.775,14295.0
2024-01-29 14:10:00,77.56,77.66,77.56,77.65,9661.0,75.7652,75.8629,75.7652,75.8532,9661.0
2024-01-29 14:15:00,77.67,77.67,77.64,77.65,8064.0,75.8727,75.8727,75.8434,75.8532,8064.0
2024-01-29 14:20:00,77.65,77.68,77.64,77.67,4728.0,75.8532,75.8825,75.8434,75.8727,4728.0
2024-01-29 14:25:00,77.68,77.69,77.66,77.68,4611.0,75.8825,75.8922,75.8629,75.8825,4611.0
2024-01-29 14:30:00,77.69,77.72,77.67,77.71,7982.0,75.8922,75.9215,75.8727,75.9118,7982.0
2024-01-29 14:35:00,77.71,77.73,77.71,77.73,6738.0,75.9118,75.9313,75.9118,75.9313,6738.0
2024-01-29 14:40:00,77.73,77.79,77.72,77.76,12340.0,75.9313,75.9899,75.9215,75.9606,12340.0
2024-01-29 14:45:00,77.77,77.79,77.75,77.75,6400.0,75.9704,75.9899,75.9508,75.9508,6400.0
2024-01-29 14:50:00,77.75,77.78,77.74,77.75,5136.0,75.9508,75.9802,75.9411,75.9508,5136.0
2024-01-29 14:55:00,77.76,77.77,77.71,77.74,8572.0,75.9606,75.9704,75.9118,75.9411,8572.0
2024-01-29 15:00:00,77.75,77.92,77.75,77.89,15723.0,75.9508,76.1169,75.9508,76.0876,15723.0
2024-01-29 15:05:00,77.87,77.93,77.86,77.9,12573.0,76.0681,76.1267,76.0583,76.0974,12573.0
2024-01-29 15:10:00,77.89,77.94,77.88,77.9,10943.0,76.0876,76.1364,76.0778,76.0974,10943.0
2024-01-29 15:15:00,77.9,78.03,77.89,78.02,19398.0,76.0974,76.2244,76.0876,76.2146,19398.0
2024-01-29 15:20:00,78.02,78.04,77.99,78.02,31546.0,76.2146,76.2341,76.1853,76.2146,31546.0
2024-01-29 15:25:00,78.03,78.13,78.02,78.06,22863.0,76.2244,76.3221,76.2146,76.2537,22863.0
2024-01-29 15:30:00,78.06,78.1,78.01,78.02,15504.0,76.2537,76.2927,76.2048,76.2146,15504.0
2024-01-29 15:35:00,78.02,78.05,77.95,77.98,15330.0,76.2146,76.2439,76.1462,76.1755,15330.0
2024-01-29 15:40:00,77.98,77.98,77.94,77.94,23112.0,76.1755,76.1755,76.1364,76.1364,23112.0
2024-01-29 15:45:00,77.94,77.97,77.9,77.94,27171.0,76.1364,76.1658,76.0974,76.1364,27171.0
2024-01-29 15:50:00,77.93,77.97,77.83,77.88,95518.0,76.1267,76.1658,76.029,76.0778,95518.0
2024-01-29 15:55:00,77.88,77.91,77.81,77.88,203077.0,76.0778,76.1071,76.0095,76.0778,203077.0
2024-01-30 09:30:00,77.16,77.77,77.16,77.65,49570.0,75.3745,75.9704,75.3745,75.8532,49570.0
2024-01-30 09:35:00,77.62,77.76,77.44,77.6,27181.0,75.8239,75.9606,75.648,75.8043,27181.0
2024-01-30 09:40:00,77.6,77.75,77.49,77.73,14662.0,75.8043,75.9508,75.6969,75.9313,14662.0
2024-01-30 09:45:00,77.77,77.81,77.69,77.76,12667.0,75.9704,76.0095,75.8922,75.9606,12667.0
2024-01-30 09:50:00,77.77,77.85,77.7,77.81,6571.0,75.9704,76.0485,75.902,76.0095,6571.0
2024-01-30 09:55:00,77.8,77.8,77.73,77.77,3450.0,75.9997,75.9997,75.9313,75.9704,3450.0
2024-01-30 10:00:00,77.73,77.74,77.63,77.7,12104.0,75.9313,75.9411,75.8336,75.902,12104.0
2024-01-30 10:05:00,77.72,77.74,77.65,77.71,8921.0,75.9215,75.9411,75.8532,75.9118,8921.0
2024-01-30 10:10:00,77.73,77.74,77.55,77.55,10643.0,75.9313,75.9411,75.7555,75.7555,10643.0
2024-01-30 10:15:00,77.57,77.62,77.53,77.56,4359.0,75.775,75.8239,75.7359,75.7652,4359.0
2024-01-30 10:20:00,77.59,77.59,77.49,77.52,5838.0,75.7945,75.7945,75.6969,75.7262,5838.0
2024-01-30 10:25:00,77.54,77.61,77.49,77.6,6332.0,75.7457,75.8141,75.6969,75.8043,6332.0
2024-01-30 10:30:00,77.61,77.64,77.54,77.64,5856.0,75.8141,75.8434,75.7457,75.8434,5856.0
2024-01-30 10:35:00,77.64,77.69,77.62,77.66,5074.0,75.8434,75.8922,75.8239,75.8629,5074.0
2024-01-30 10:40:00,77.67,77.69,77.64,77.68,3892.0,75.8727,75.8922,75.8434,75.8825,3892.0
2024-01-30 10:45:00,77.69,77.72,77.64,77.72,9951.0,75.8922,75.9215,75.8434,75.9215,9951.0
2024-01-30 10:50:00,77.7,77.72,77.66,77.69,11595.0,75.902,75.9215,75.8629,75.8922,11595.0
2024-01-30 10:55:00,77.69,77.78,77.68,77.77,6477.0,75.8922,75.9802,75.8825,75.9704,6477.0
2024-01-30 11:00:00,77.76,77.83,77.73,77.75,8691.0,75.9606,76.029,75.9313,75.9508,8691.0
2024-01-30 11:05:00,77.77,77.8,77.73,77.76,6230.0,75.9704,75.9997,75.9313,75.9606,6230.0
2024-01-30 11:10:00,77.76,77.77,77.69,77.75,10409.0,75.9606,75.9704,75.8922,75.9508,10409.0
2024-01-30 11:15:00,77.75,77.78,77.73,77.76,6426.0,75.9508,75.9802,75.9313,75.9606,6426.0
2024-01-30 11:20:00,77.74,77.81,77.74,77.81,5827.0,75.9411,76.0095,75.9411,76.0095,5827.0
2024-01-30 11:25:00,77.81,77.81,77.79,77.81,4211.0,76.0095,76.0095,75.9899,76.0095,4211.0
2024-01-30 11:30:00,77.81,77.85,77.79,77.8,6906.0,76.0095,76.0485,75.9899,75.9997,6906.0
2024-01-30 11:35:00,77.81,77.88,77.79,77.87,7528.0,76.0095,76.0778,75.9899,76.0681,7528.0
2024-01-30 11:40:00,77.87,77.87,77.81,77.83,5514.0,76.0681,76.0681,76.0095,76.029,5514.0
2024-01-30 11:45:00,77.83,77.87,77.83,77.83,4721.0,76.029,76.0681,76.029,76.029,4721.0
2024-01-30 11:50:00,77.84,77.89,77.83,77.88,12565.0,76.0388,76.0876,76.029,76.0778,12565.0
2024-01-30 11:55:00,77.87,77.88,77.81,77.86,17346.0,76.0681,76.0778,76.0095,76.0583,17346.0
2024-01-30 12:00:00,77.86,77.87,77.82,77.86,8795.0,76.0583,76.0681,76.0192,76.0583,8795.0
2024-01-30 12:05:00,77.86,77.86,77.76,77.79,8797.0,76.0583,76.0583,75.9606,75.9899,8797.0
2024-01-30 12:10:00,77.79,77.82,77.71,77.73,30148.0,75.9899,76.0192,75.9118,75.9313,30148.0
2024-01-30 12:15:00,77.72,77.78,77.68,77.78,12788.0,75.9215,75.9802,75.8825,75.9802,12788.0
2024-01-30 12:20:00,77.78,77.82,77.76,77.8,11211.0,75.9802,76.0192,75.9606,75.9997,11211.0
2024-01-30 12:25:00,77.79,77.79,77.62,77.64,32116.0,75.9899,75.9899,75.8239,75.8434,32116.0
2024-01-30 12:30:00,77.62,77.63,77.58,77.61,21411.0,75.8239,75.8336,75.7848,75.8141,21411.0
2024-01-30 12:35:00,77.61,77.68,77.59,77.67,5065.0,75.8141,75.8825,75.7945,75.8727,5065.0
2024-01-30 12:40:00,77.67,77.69,77.63,77.65,5537.0,75.8727,75.8922,75.8336,75.8532,5537.0
2024-01-30 12:45:00,77.65,77.67,77.64,77.67,5702.0,75.8532,75.8727,75.8434,75.8727,5702.0
2024-01-30 12:50:00,77.67,77.7,77.64,77.65,3000.0,75.8727,75.902,75.8434,75.8532,3000.0
2024-01-30 12:55:00,77.65,77.69,77.6,77.61,4582.0,75.8532,75.8922,75.8043,75.8141,4582.0
2024-01-30 13:00:00,77.6,77.66,77.57,77.65,12014.0,75.8043,75.8629,75.775,75.8532,12014.0
2024-01-30 13:05:00,77.65,77.7,77.64,77.67,7162.0,75.8532,75.902,75.8434,75.8727,7162.0
2024-01-30 13:10:00,77.67,77.7,77.66,77.7,2796.0,75.8727,75.902,75.8629,75.902,2796.0
2024-01-30 13:15:00,77.71,77.72,77.71,77.71,3600.0,75.9118,75.9215,75.9118,75.9118,3600.0
2024-01-30 13:20:00,77.71,77.75,77.7,77.73,3867.0,75.9118,75.9508,75.902,75.9313,3867.0
2024-01-30 13:25:00,77.74,77.8,77.74,77.78,5011.0,75.9411,75.9997,75.9411,75.9802,5011.0
2024-01-30 13:30:00,77.79,77.83,77.77,77.82,4540.0,75.9899,76.029,75.9704,76.0192,4540.0
2024-01-30 13:35:00,77.82,77.88,77.78,77.87,7479.0,76.0192,76.0778,75.9802,76.0681,7479.0
2024-01-30 13:40:00,77.87,77.87,77.82,77.87,10431.0,76.0681,76.0681,76.0192,76.0681,10431.0
2024-01-30 13:45:00,77.88,77.89,77.84,77.86,9581.0,76.0778,76.0876,76.0388,76.0583,9581.0
2024-01-30 13:50:00,77.87,77.89,77.86,77.87,9113.0,76.0681,76.0876,76.0583,76.0681,9113.0
2024-01-30 13:55:00,77.89,77.91,77.87,77.88,7645.0,76.0876,76.1071,76.0681,76.0778,7645.0
2024-01-30 14:00:00,77.88,77.92,77.86,77.89,7432.0,76.0778,76.1169,76.0583,76.0876,7432.0
2024-01-30 14:05:00,77.88,77.88,77.8,77.88,14244.0,76.0778,76.0778,75.9997,76.0778,14244.0
2024-01-30 14:10:00,77.88,77.94,77.85,77.9,7440.0,76.0778,76.1364,76.0485,76.0974,7440.0
2024-01-30 14:15:00,77.9,77.92,77.86,77.88,5135.0,76.0974,76.1169,76.0583,76.0778,5135.0
2024-01-30 14:20:00,77.88,77.92,77.86,77.9,8327.0,76.0778,76.1169,76.0583,76.0974,8327.0
2024-01-30 14:25:00,77.91,77.93,77.9,77.91,5211.0,76.1071,76.1267,76.0974,76.1071,5211.0
2024-01-30 14:30:00,77.91,77.93,77.85,77.85,7600.0,76.1071,76.1267,76.0485,76.0485,7600.0
2024-01-30 14:35:00,77.84,77.85,77.8,77.83,11073.0,76.0388,76.0485,75.9997,76.029,11073.0
2024-01-30 14:40:00,77.83,77.86,77.81,77.86,12471.0,76.029,76.0583,76.0095,76.0583,12471.0
2024-01-30 14:45:00,77.84,77.87,77.83,77.86,7723.0,76.0388,76.0681,76.029,76.0583,7723.0
2024-01-30 14:50:00,77.86,77.88,77.83,77.84,8617.0,76.0583,76.0778,76.029,76.0388,8617.0
2024-01-30 14:55:00,77.85,77.88,77.83,77.88,30877.0,76.0485,76.0778,76.029,76.0778,30877.0
2024-01-30 15:00:00,77.87,77.89,77.78,77.78,24918.0,76.0681,76.0876,75.9802,75.9802,24918.0
2024-01-30 15:05:00,77.78,77.78,77.69,77.76,27261.0,75.9802,75.9802,75.8922,75.9606,27261.0
2024-01-30 15:10:00,77.77,77.81,77.74,77.8,22848.0,75.9704,76.0095,75.9411,75.9997,22848.0
2024-01-30 15:15:00,77.79,77.79,77.75,77.79,33596.0,75.9899,75.9899,75.9508,75.9899,33596.0
2024-01-30 15:20:00,77.81,77.92,77.8,77.91,11020.0,76.0095,76.1169,75.9997,76.1071,11020.0
2024-01-30 15:25:00,77.9,77.91,77.85,77.87,37991.0,76.0974,76.1071,76.0485,76.0681,37991.0
2024-01-30 15:30:00,77.86,77.92,77.82,77.87,30096.0,76.0583,76.1169,76.0192,76.0681,30096.0
2024-01-30 15:35:00,77.87,77.88,77.84,77.86,16873.0,76.0681,76.0778,76.0388,76.0583,16873.0
2024-01-30 15:40:00,77.86,77.86,77.81,77.81,21306.0,76.0583,76.0583,76.0095,76.0095,21306.0
2024-01-30 15:45:00,77.83,77.89,77.82,77.87,24731.0,76.029,76.0876,76.0192,76.0681,24731.0
2024-01-30 15:50:00,77.85,77.88,77.66,77.69,80075.0,76.0485,76.0778,75.8629,75.8922,80075.0
2024-01-30 15:55:00,77.64,77.74,77.59,77.6,363860.0,75.8434,75.9411,75.7945,75.8043,363860.0
2024-01-31 09:30:00,77.53,77.68,77.33,77.33,33988.0,75.7359,75.8825,75.5406,75.5406,33988.0
2024-01-31 09:35:00,77.27,77.48,77.24,77.48,14272.0,75.482,75.6871,75.4526,75.6871,14272.0
2024-01-31 09:40:00,77.48,77.55,77.38,77.38,7453.0,75.6871,75.7555,75.5894,75.5894,7453.0
2024-01-31 09:45:00,77.37,77.48,77.3,77.37,5048.0,75.5796,75.6871,75.5113,75.5796,5048.0
2024-01-31 09:50:00,77.34,77.34,77.09,77.11,11936.0,75.5503,75.5503,75.3061,75.3257,11936.0
2024-01-31 09:55:00,77.09,77.1,76.97,77.09,14850.0,75.3061,75.3159,75.1889,75.3061,14850.0
2024-01-31 10:00:00,77.09,77.17,77.07,77.12,13606.0,75.3061,75.3843,75.2866,75.3354,13606.0
2024-01-31 10:05:00,77.11,77.16,77.05,77.15,14808.0,75.3257,75.3745,75.267,75.3647,14808.0
2024-01-31 10:10:00,77.17,77.28,77.13,77.28,10085.0,75.3843,75.4917,75.3452,75.4917,10085.0
2024-01-31 10:15:00,77.3,77.44,77.28,77.41,15967.0,75.5113,75.648,75.4917,75.6187,15967.0
2024-01-31 10:20:00,77.4,77.43,77.36,77.39,11526.0,75.6089,75.6383,75.5699,75.5992,11526.0
2024-01-31 10:25:00,77.38,77.49,77.37,77.46,12605.0,75.5894,75.6969,75.5796,75.6676,12605.0
2024-01-31 10:30:00,77.47,77.52,77.41,77.46,13364.0,75.6773,75.7262,75.6187,75.6676,13364.0
2024-01-31 10:35:00,77.47,77.5,77.39,77.48,12140.0,75.6773,75.7066,75.5992,75.6871,12140.0
2024-01-31 10:40:00,77.48,77.6,77.47,77.54,11576.0,75.6871,75.8043,75.6773,75.7457,11576.0
2024-01-31 10:45:00,77.54,77.56,77.5,77.5,6667.0,75.7457,75.7652,75.7066,75.7066,6667.0
2024-01-31 10:50:00,77.49,77.5,77.41,77.45,8812.0,75.6969,75.7066,75.6187,75.6578,8812.0
2024-01-31 10:55:00,77.46,77.55,77.45,77.52,12563.0,75.6676,75.7555,75.6578,75.7262,12563.0
2024-01-31 11:00:00,77.51,77.64,77.51,77.64,7794.0,75.7164,75.8434,75.7164,75.8434,7794.0
2024-01-31 11:05:00,77.62,77.68,77.61,77.67,6347.0,75.8239,75.8825,75.8141,75.8727,6347.0
2024-01-31 11:10:00,77.67,77.68,77.6,77.67,4400.0,75.8727,75.8825,75.8043,75.8727,4400.0
2024-01-31 11:15:00,77.66,77.74,77.64,77.73,12136.0,75.8629,75.9411,75.8434,75.9313,12136.0
2024-01-31 11:20:00,77.75,77.82,77.72,77.74,11256.0,75.9508,76.0192,75.9215,75.9411,11256.0
2024-01-31 11:25:00,77.74,77.76,77.65,77.72,11541.0,75.9411,75.9606,75.8532,75.9215,11541.0
2024-01-31 11:30:00,77.72,77.72,77.64,77.69,9849.0,75.9215,75.9215,75.8434,75.8922,9849.0
2024-01-31 11:35:00,77.7,77.71,77.65,77.68,8235.0,75.902,75.9118,75.8532,75.8825,8235.0
2024-01-31 11:40:00,77.65,77.67,77.52,77.56,17121.0,75.8532,75.8727,75.7262,75.7652,17121.0
2024-01-31 11:45:00,77.57,77.61,77.54,77.58,13131.0,75.775,75.8141,75.7457,75.7848,13131.0
2024-01-31 11:50:00,77.58,77.66,77.55,77.63,13599.0,75.7848,75.8629,75.7555,75.8336,13599.0
2024-01-31 11:55:00,77.65,77.77,77.65,77.73,12453.0,75.8532,75.9704,75.8532,75.9313,12453.0
2024-01-31 12:00:00,77.71,77.8,77.71,77.8,8622.0,75.9118,75.9997,75.9118,75.9997,8622.0
2024-01-31 12:05:00,77.82,77.88,77.82,77.86,9044.0,76.0192,76.0778,76.0192,76.0583,9044.0
2024-01-31 12:10:00,77.86,77.88,77.81,77.85,11683.0,76.0583,76.0778,76.0095,76.0485,11683.0
2024-01-31 12:15:00,77.88,77.95,77.86,77.89,14500.0,76.0778,76.1462,76.0583,76.0876,14500.0
2024-01-31 12:20:00,77.89,77.99,77.88,77.97,9725.0,76.0876,76.1853,76.0778,76.1658,9725.0
2024-01-31 12:25:00,77.98,78.06,77.97,78.03,8603.0,76.1755,76.2537,76.1658,76.2244,8603.0
2024-01-31 12:30:00,78.03,78.07,77.99,78.03,12384.0,76.2244,76.2634,76.1853,76.2244,12384.0
2024-01-31 12:35:00,78.03,78.03,77.93,77.99,16477.0,76.2244,76.2244,76.1267,76.1853,16477.0
2024-01-31 12:40:00,77.97,78.09,77.96,78.08,19043.0,76.1658,76.283,76.156,76.2732,19043.0
2024-01-31 12:45:00,78.08,78.09,78.04,78.08,13587.0,76.2732,76.283,76.2341,76.2732,13587.0
2024-01-31 12:50:00,78.08,78.13,78.07,78.13,10986.0,76.2732,76.3221,76.2634,76.3221,10986.0
2024-01-31 12:55:00,78.11,78.22,78.1,78.2,14355.0,76.3025,76.41,76.2927,76.3904,14355.0
2024-01-31 13:00:00,78.19,78.21,78.14,78.18,11340.0,76.3807,76.4002,76.3318,76.3709,11340.0
2024-01-31 13:05:00,78.18,78.21,78.16,78.2,8188.0,76.3709,76.4002,76.3514,76.3904,8188.0
2024-01-31 13:10:00,78.19,78.22,78.15,78.21,15008.0,76.3807,76.41,76.3416,76.4002,15008.0
2024-01-31 13:15:00,78.21,78.25,78.2,78.23,10187.0,76.4002,76.4393,76.3904,76.4197,10187.0
2024-01-31 13:20:00,78.22,78.23,78.19,78.2,13949.0,76.41,76.4197,76.3807,76.3904,13949.0
2024-01-31 13:25:00,78.19,78.25,78.18,78.24,27162.0,76.3807,76.4393,76.3709,76.4295,27162.0
2024-01-31 13:30:00,78.24,78.32,78.21,78.29,12441.0,76.4295,76.5077,76.4002,76.4783,12441.0
2024-01-31 13:35:00,78.28,78.29,78.18,78.19,9804.0,76.4686,76.4783,76.3709,76.3807,9804.0
2024-01-31 13:40:00,78.19,78.21,78.14,78.2,17043.0,76.3807,76.4002,76.3318,76.3904,17043.0
2024-01-31 13:45:00,78.2,78.27,78.2,78.26,14449.0,76.3904,76.4588,76.3904,76.449,14449.0
2024-01-31 13:50:00,78.26,78.27,78.14,78.14,11509.0,76.449,76.4588,76.3318,76.3318,11509.0
2024-01-31 13:55:00,78.14,78.16,78.05,78.05,7431.0,76.3318,76.3514,76.2439,76.2439,7431.0
2024-01-31 14:00:00,78.07,78.14,77.85,77.95,40089.0,76.2634,76.3318,76.0485,76.1462,40089.0
2024-01-31 14:05:00,78.03,78.08,77.93,77.96,14414.0,76.2244,76.2732,76.1267,76.156,14414.0
2024-01-31 14:10:00,77.98,78.08,77.96,78.0,15175.0,76.1755,76.2732,76.156,76.1951,15175.0
2024-01-31 14:15:00,78.02,78.04,77.88,77.89,14377.0,76.2146,76.2341,76.0778,76.0876,14377.0
2024-01-31 14:20:00,77.89,77.97,77.85,77.86,16900.0,76.0876,76.1658,76.0485,76.0583,16900.0
2024-01-31 14:25:00,77.85,77.97,77.85,77.94,10165.0,76.0485,76.1658,76.0485,76.1364,10165.0
2024-01-31 14:30:00,77.93,78.11,77.89,78.08,19801.0,76.1267,76.3025,76.0876,76.2732,19801.0
2024-01-31 14:35:00,78.08,78.4,77.95,78.35,21349.0,76.2732,76.5858,76.1462,76.537,21349.0
2024-01-31 14:40:00,78.38,78.58,78.34,78.56,17268.0,76.5663,76.7616,76.5272,76.7421,17268.0
2024-01-31 14:45:00,78.55,78.7,78.45,78.48,24636.0,76.7323,76.8789,76.6346,76.664,24636.0
2024-01-31 14:50:00,78.46,78.46,78.18,78.31,24573.0,76.6444,76.6444,76.3709,76.4979,24573.0
2024-01-31 14:55:00,78.28,78.35,78.13,78.15,16526.0,76.4686,76.537,76.3221,76.3416,16526.0
2024-01-31 15:00:00,78.14,78.16,77.7,77.79,33651.0,76.3318,76.3514,75.902,75.9899,33651.0
2024-01-31 15:05:00,77.74,77.78,77.55,77.68,25117.0,75.9411,75.9802,75.7555,75.8825,25117.0
2024-01-31 15:10:00,77.65,77.76,77.61,77.72,14266.0,75.8532,75.9606,75.8141,75.9215,14266.0
2024-01-31 15:15:00,77.67,77.76,77.54,77.54,12597.0,75.8727,75.9606,75.7457,75.7457,12597.0
2024-01-31 15:20:00,77.54,77.74,77.52,77.67,18792.0,75.7457,75.9411,75.7262,75.8727,18792.0
2024-01-31 15:25:00,77.66,77.66,77.58,77.62,17413.0,75.8629,75.8629,75.7848,75.8239,17413.0
2024-01-31 15:30:00,77.62,77.64,77.47,77.54,27945.0,75.8239,75.8434,75.6773,75.7457,27945.0
2024-01-31 15:35:00,77.53,77.57,77.45,77.54,27899.0,75.7359,75.775,75.6578,75.7457,27899.0
2024-01-31 15:40:00,77.53,77.55,77.41,77.43,31247.0,75.7359,75.7555,75.6187,75.6383,31247.0
2024-01-31 15:45:00,77.43,77.47,77.35,77.39,29489.0,75.6383,75.6773,75.5601,75.5992,29489.0
2024-01-31 15:50:00,77.37,77.45,77.23,77.31,107737.0,75.5796,75.6578,75.4429,75.521,107737.0
2024-01-31 15:55:00,77.23,77.3,77.11,77.11,315197.0,75.4429,75.5113,75.3257,75.3257,315197.0
2024-02-01 09:30:00,77.47,77.56,76.77,76.92,61949.0,75.6773,75.7652,74.9935,75.1401,61949.0
2024-02-01 09:35:00,76.93,76.94,76.61,76.67,15608.0,75.1498,75.1596,74.8372,74.8958,15608.0
2024-02-01 09:40:00,76.65,76.73,76.58,76.72,9060.0,74.8763,74.9544,74.8079,74.9447,9060.0
2024-02-01 09:45:00,76.76,76.78,76.65,76.67,9026.0,74.9838,75.0033,74.8763,74.8958,9026.0
2024-02-01 09:50:00,76.69,76.79,76.64,76.77,24109.0,74.9154,75.0131,74.8665,74.9935,24109.0
2024-02-01 09:55:00,76.74,76.78,76.64,76.78,17311.0,74.9642,75.0033,74.8665,75.0033,17311.0
2024-02-01 10:00:00,76.76,76.76,76.54,76.69,23849.0,74.9838,74.9838,74.7688,74.9154,23849.0
2024-02-01 10:05:00,76.7,76.82,76.63,76.82,10494.0,74.9251,75.0424,74.8568,75.0424,10494.0
2024-02-01 10:10:00,76.84,76.89,76.78,76.85,16448.0,75.0619,75.1107,75.0033,75.0717,16448.0
2024-02-01 10:15:00,76.87,76.98,76.87,76.92,9932.0,75.0912,75.1987,75.0912,75.1401,9932.0
2024-02-01 10:20:00,76.93,76.94,76.78,76.81,10728.0,75.1498,75.1596,75.0033,75.0326,10728.0
2024-02-01 10:25:00,76.81,77.04,76.81,77.04,17074.0,75.0326,75.2573,75.0326,75.2573,17074.0
2024-02-01 10:30:00,77.03,77.13,76.96,77.12,17707.0,75.2475,75.3452,75.1791,75.3354,17707.0
2024-02-01 10:35:00,77.11,77.24,77.1,77.22,7037.0,75.3257,75.4526,75.3159,75.4331,7037.0
2024-02-01 10:40:00,77.22,77.23,77.1,77.14,12839.0,75.4331,75.4429,75.3159,75.355,12839.0
2024-02-01 10:45:00,77.17,77.17,77.05,77.08,11461.0,75.3843,75.3843,75.267,75.2963,11461.0
2024-02-01 10:50:00,77.07,77.07,76.88,76.89,9795.0,75.2866,75.2866,75.101,75.1107,9795.0
2024-02-01 10:55:00,76.87,76.87,76.75,76.75,7666.0,75.0912,75.0912,74.974,74.974,7666.0
2024-02-01 11:00:00,76.74,76.82,76.7,76.82,16258.0,74.9642,75.0424,74.9251,75.0424,16258.0
2024-02-01 11:05:00,76.79,76.86,76.76,76.83,7157.0,75.0131,75.0814,74.9838,75.0521,7157.0
2024-02-01 11:10:00,76.82,76.86,76.73,76.78,10361.0,75.0424,75.0814,74.9544,75.0033,10361.0
2024-02-01 11:15:00,76.77,76.83,76.69,76.72,18036.0,74.9935,75.0521,74.9154,74.9447,18036.0
2024-02-01 11:20:00,76.72,76.75,76.69,76.73,10054.0,74.9447,74.974,74.9154,74.9544,10054.0
2024-02-01 11:25:00,76.72,76.75,76.66,76.7,7257.0,74.9447,74.974,74.8861,74.9251,7257.0
2024-02-01 11:30:00,76.7,76.85,76.7,76.81,8980.0,74.9251,75.0717,74.9251,75.0326,8980.0
2024-02-01 11:35:00,76.8,76.84,76.76,76.82,12084.0,75.0228,75.0619,74.9838,75.0424,12084.0
2024-02-01 11:40:00,76.86,76.92,76.8,76.89,24580.0,75.0814,75.1401,75.0228,75.1107,24580.0
2024-02-01 11:45:00,76.9,76.97,76.87,76.87,33988.0,75.1205,75.1889,75.0912,75.0912,33988.0
2024-02-01 11:50:00,76.89,77.04,76.89,77.04,12347.0,75.1107,75.2573,75.1107,75.2573,12347.0
2024-02-01 11:55:00,77.04,77.07,77.01,77.05,17011.0,75.2573,75.2866,75.228,75.267,17011.0
2024-02-01 12:00:00,77.05,77.24,77.04,77.23,17229.0,75.267,75.4526,75.2573,75.4429,17229.0
2024-02-01 12:05:00,77.24,77.46,77.23,77.45,11840.0,75.4526,75.6676,75.4429,75.6578,11840.0
2024-02-01 12:10:00,77.46,77.51,77.43,77.45,19870.0,75.6676,75.7164,75.6383,75.6578,19870.0
2024-02-01 12:15:00,77.46,77.51,77.45,77.48,12754.0,75.6676,75.7164,75.6578,75.6871,12754.0
2024-02-01 12:20:00,77.48,77.51,77.43,77.47,16148.0,75.6871,75.7164,75.6383,75.6773,16148.0
2024-02-01 12:25:00,77.48,77.48,77.32,77.32,14322.0,75.6871,75.6871,75.5308,75.5308,14322.0
2024-02-01 12:30:00,77.33,77.36,77.29,77.33,8121.0,75.5406,75.5699,75.5015,75.5406,8121.0
2024-02-01 12:35:00,77.32,77.45,77.32,77.44,9694.0,75.5308,75.6578,75.5308,75.648,9694.0
2024-02-01 12:40:00,77.44,77.56,77.43,77.56,9656.0,75.648,75.7652,75.6383,75.7652,9656.0
2024-02-01 12:45:00,77.56,77.71,77.55,77.7,4943.0,75.7652,75.9118,75.7555,75.902,4943.0
2024-02-01 12:50:00,77.71,77.82,77.71,77.81,6386.0,75.9118,76.0192,75.9118,76.0095,6386.0
2024-02-01 12:55:00,77.82,77.87,77.75,77.8,8514.0,76.0192,76.0681,75.9508,75.9997,8514.0
2024-02-01 13:00:00,77.79,77.9,77.69,77.7,12223.0,75.9899,76.0974,75.8922,75.902,12223.0
2024-02-01 13:05:00,77.7,77.7,77.61,77.64,14027.0,75.902,75.902,75.8141,75.8434,14027.0
2024-02-01 13:10:00,77.63,77.65,77.59,77.61,7117.0,75.8336,75.8532,75.7945,75.8141,7117.0
2024-02-01 13:15:00,77.62,77.63,77.52,77.54,14697.0,75.8239,75.8336,75.7262,75.7457,14697.0
2024-02-01 13:20:00,77.54,77.56,77.45,77.49,8512.0,75.7457,75.7652,75.6578,75.6969,8512.0
2024-02-01 13:25:00,77.49,77.53,77.43,77.45,29697.0,75.6969,75.7359,75.6383,75.6578,29697.0
2024-02-01 13:30:00,77.46,77.56,77.45,77.52,10516.0,75.6676,75.7652,75.6578,75.7262,10516.0
2024-02-01 13:35:00,77.51,77.54,77.34,77.34,15642.0,75.7164,75.7457,75.5503,75.5503,15642.0
2024-02-01 13:40:00,77.34,77.41,77.32,77.4,9197.0,75.5503,75.6187,75.5308,75.6089,9197.0
2024-02-01 13:45:00,77.41,77.48,77.41,77.46,6689.0,75.6187,75.6871,75.6187,75.6676,6689.0
2024-02-01 13:50:00,77.47,77.49,77.39,77.41,15150.0,75.6773,75.6969,75.5992,75.6187,15150.0
2024-02-01 13:55:00,77.4,77.47,77.4,77.45,17852.0,75.6089,75.6773,75.6089,75.6578,17852.0
2024-02-01 14:00:00,77.46,77.48,77.4,77.45,7946.0,75.6676,75.6871,75.6089,75.6578,7946.0
2024-02-01 14:05:00,77.45,77.51,77.45,77.49,6630.0,75.6578,75.7164,75.6578,75.6969,6630.0
2024-02-01 14:10:00,77.5,77.51,77.39,77.4,9953.0,75.7066,75.7164,75.5992,75.6089,9953.0
2024-02-01 14:15:00,77.4,77.46,77.38,77.45,7349.0,75.6089,75.6676,75.5894,75.6578,7349.0
2024-02-01 14:20:00,77.46,77.48,77.38,77.42,7653.0,75.6676,75.6871,75.5894,75.6285,7653.0
2024-02-01 14:25:00,77.42,77.44,77.39,77.42,8908.0,75.6285,75.648,75.5992,75.6285,8908.0
2024-02-01 14:30:00,77.42,77.44,77.33,77.33,10279.0,75.6285,75.648,75.5406,75.5406,10279.0
2024-02-01 14:35:00,77.34,77.51,77.34,77.5,7594.0,75.5503,75.7164,75.5503,75.7066,7594.0
2024-02-01 14:40:00,77.51,77.58,77.5,77.58,5159.0,75.7164,75.7848,75.7066,75.7848,5159.0
2024-02-01 14:45:00,77.58,77.68,77.58,77.62,12245.0,75.7848,75.8825,75.7848,75.8239,12245.0
2024-02-01 14:50:00,77.63,77.67,77.59,77.59,7297.0,75.8336,75.8727,75.7945,75.7945,7297.0
2024-02-01 14:55:00,77.6,77.63,77.59,77.62,9196.0,75.8043,75.8336,75.7945,75.8239,9196.0
2024-02-01 15:00:00,77.63,77.69,77.58,77.67,15470.0,75.8336,75.8922,75.7848,75.8727,15470.0
2024-02-01 15:05:00,77.69,77.71,77.61,77.63,12702.0,75.8922,75.9118,75.8141,75.8336,12702.0
2024-02-01 15:10:00,77.64,77.7,77.6,77.7,20681.0,75.8434,75.902,75.8043,75.902,20681.0
2024-02-01 15:15:00,77.7,77.75,77.68,77.73,12530.0,75.902,75.9508,75.8825,75.9313,12530.0
2024-02-01 15:20:00,77.73,77.79,77.73,77.76,24299.0,75.9313,75.9899,75.9313,75.9606,24299.0
2024-02-01 15:25:00,77.76,77.81,77.7,77.73,18424.0,75.9606,76.0095,75.902,75.9313,18424.0
2024-02-01 15:30:00,77.74,77.77,77.71,77.74,29218.0,75.9411,75.9704,75.9118,75.9411,29218.0
2024-02-01 15:35:00,77.73,77.87,77.73,77.87,71887.0,75.9313,76.0681,75.9313,76.0681,71887.0
2024-02-01 15:40:00,77.87,77.95,77.85,77.87,38673.0,76.0681,76.1462,76.0485,76.0681,38673.0
2024-02-01 15:45:00,77.87,77.89,77.76,77.77,38635.0,76.0681,76.0876,75.9606,75.9704,38635.0
2024-02-01 15:50:00,77.77,77.81,77.7,77.77,78645.0,75.9704,76.0095,75.902,75.9704,78645.0
2024-02-01 15:55:00,77.77,77.91,77.76,77.88,171491.0,75.9704,76.1071,75.9606,76.0778,171491.0
2024-02-02 09:30:00,77.48,77.88,77.42,77.42,25001.0,75.6871,76.0778,75.6285,75.6285,25001.0
2024-02-02 09:35:00,77.39,77.57,77.35,77.57,11346.0,75.5992,75.775,75.5601,75.775,11346.0
2024-02-02 09:40:00,77.61,77.62,77.38,77.54,18349.0,75.8141,75.8239,75.5894,75.7457,18349.0
2024-02-02 09:45:00,77.59,77.7,77.43,77.44,22183.0,75.7945,75.902,75.6383,75.648,22183.0
2024-02-02 09:50:00,77.44,77.54,77.41,77.5,18729.0,75.648,75.7457,75.6187,75.7066,18729.0
2024-02-02 09:55:00,77.56,77.63,77.48,77.48,17823.0,75.7652,75.8336,75.6871,75.6871,17823.0
2024-02-02 10:00:00,77.5,77.55,77.33,77.4,12023.0,75.7066,75.7555,75.5406,75.6089,12023.0
2024-02-02 10:05:00,77.42,77.43,77.26,77.31,10627.0,75.6285,75.6383,75.4722,75.521,10627.0
2024-02-02 10:10:00,77.32,77.32,77.2,77.24,25142.0,75.5308,75.5308,75.4136,75.4526,25142.0
2024-02-02 10:15:00,77.24,77.27,77.15,77.23,13170.0,75.4526,75.482,75.3647,75.4429,13170.0
2024-02-02 10:20:00,77.23,77.39,77.18,77.38,41562.0,75.4429,75.5992,75.394,75.5894,41562.0
2024-02-02 10:25:00,77.42,77.45,77.34,77.38,47178.0,75.6285,75.6578,75.5503,75.5894,47178.0
2024-02-02 10:30:00,77.37,77.37,77.17,77.25,52533.0,75.5796,75.5796,75.3843,75.4624,52533.0
2024-02-02 10:35:00,77.24,77.41,77.18,77.41,38114.0,75.4526,75.6187,75.394,75.6187,38114.0
2024-02-02 10:40:00,77.44,77.64,77.4,77.6,6420.0,75.648,75.8434,75.6089,75.8043,6420.0
2024-02-02 10:45:00,77.59,77.73,77.57,77.73,38107.0,75.7945,75.9313,75.775,75.9313,38107.0
2024-02-02 10:50:00,77.74,77.77,77.5,77.5,64087.0,75.9411,75.9704,75.7066,75.7066,64087.0
2024-02-02 10:55:00,77.47,77.61,77.47,77.49,22420.0,75.6773,75.8141,75.6773,75.6969,22420.0
2024-02-02 11:00:00,77.5,77.51,77.36,77.39,20989.0,75.7066,75.7164,75.5699,75.5992,20989.0
2024-02-02 11:05:00,77.4,77.49,77.39,77.45,19691.0,75.6089,75.6969,75.5992,75.6578,19691.0
2024-02-02 11:10:00,77.46,77.52,77.42,77.52,10830.0,75.6676,75.7262,75.6285,75.7262,10830.0
2024-02-02 11:15:00,77.52,77.61,77.51,77.54,8382.0,75.7262,75.8141,75.7164,75.7457,8382.0
2024-02-02 11:20:00,77.52,77.53,77.46,77.5,9483.0,75.7262,75.7359,75.6676,75.7066,9483.0
2024-02-02 11:25:00,77.5,77.63,77.47,77.59,13714.0,75.7066,75.8336,75.6773,75.7945,13714.0
2024-02-02 11:30:00,77.61,77.66,77.59,77.62,7838.0,75.8141,75.8629,75.7945,75.8239,7838.0
2024-02-02 11:35:00,77.61,77.63,77.55,77.63,17286.0,75.8141,75.8336,75.7555,75.8336,17286.0
2024-02-02 11:40:00,77.61,77.64,77.57,77.59,10770.0,75.8141,75.8434,75.775,75.7945,10770.0
2024-02-02 11:45:00,77.59,77.62,77.55,77.56,11631.0,75.7945,75.8239,75.7555,75.7652,11631.0
2024-02-02 11:50:00,77.56,77.59,77.5,77.5,16113.0,75.7652,75.7945,75.7066,75.7066,16113.0
2024-02-02 11:55:00,77.49,77.5,77.41,77.47,11974.0,75.6969,75.7066,75.6187,75.6773,11974.0
2024-02-02 12:00:00,77.47,77.55,77.47,77.48,15345.0,75.6773,75.7555,75.6773,75.6871,15345.0
2024-02-02 12:05:00,77.48,77.55,77.43,77.43,9538.0,75.6871,75.7555,75.6383,75.6383,9538.0
2024-02-02 12:10:00,77.42,77.46,77.36,77.4,43814.0,75.6285,75.6676,75.5699,75.6089,43814.0
2024-02-02 12:15:00,77.4,77.57,77.39,77.57,21352.0,75.6089,75.775,75.5992,75.775,21352.0
2024-02-02 12:20:00,77.58,77.6,77.51,77.59,8399.0,75.7848,75.8043,75.7164,75.7945,8399.0
2024-02-02 12:25:00,77.59,77.67,77.54,77.67,8069.0,75.7945,75.8727,75.7457,75.8727,8069.0
2024-02-02 12:30:00,77.66,77.75,77.65,77.66,7869.0,75.8629,75.9508,75.8532,75.8629,7869.0
2024-02-02 12:35:00,77.64,77.73,77.64,77.7,6921.0,75.8434,75.9313,75.8434,75.902,6921.0
2024-02-02 12:40:00,77.7,77.7,77.39,77.42,17776.0,75.902,75.902,75.5992,75.6285,17776.0
2024-02-02 12:45:00,77.4,77.45,77.31,77.42,8126.0,75.6089,75.6578,75.521,75.6285,8126.0
2024-02-02 12:50:00,77.41,77.41,77.31,77.41,5214.0,75.6187,75.6187,75.521,75.6187,5214.0
2024-02-02 12:55:00,77.4,77.54,77.4,77.54,5796.0,75.6089,75.7457,75.6089,75.7457,5796.0
2024-02-02 13:00:00,77.55,77.65,77.55,77.63,9393.0,75.7555,75.8532,75.7555,75.8336,9393.0
2024-02-02 13:05:00,77.63,77.7,77.59,77.63,7409.0,75.8336,75.902,75.7945,75.8336,7409.0
2024-02-02 13:10:00,77.64,77.69,77.58,77.59,6620.0,75.8434,75.8922,75.7848,75.7945,6620.0
2024-02-02 13:15:00,77.59,77.72,77.57,77.71,10524.0,75.7945,75.9215,75.775,75.9118,10524.0
2024-02-02 13:20:00,77.74,77.84,77.68,77.82,7923.0,75.9411,76.0388,75.8825,76.0192,7923.0
2024-02-02 13:25:00,77.82,77.82,77.66,77.73,9137.0,76.0192,76.0192,75.8629,75.9313,9137.0
2024-02-02 13:30:00,77.73,77.73,77.64,77.67,12556.0,75.9313,75.9313,75.8434,75.8727,12556.0
2024-02-02 13:35:00,77.69,77.76,77.6,77.75,13349.0,75.8922,75.9606,75.8043,75.9508,13349.0
2024-02-02 13:40:00,77.75,77.79,77.74,77.77,17374.0,75.9508,75.9899,75.9411,75.9704,17374.0
2024-02-02 13:45:00,77.76,77.79,77.7,77.79,22301.0,75.9606,75.9899,75.902,75.9899,22301.0
2024-02-02 13:50:00,77.81,77.86,77.78,77.81,9408.0,76.0095,76.0583,75.9802,76.0095,9408.0
2024-02-02 13:55:00,77.81,77.89,77.79,77.83,11778.0,76.0095,76.0876,75.9899,76.029,11778.0
2024-02-02 14:00:00,77.86,77.92,77.83,77.87,7482.0,76.0583,76.1169,76.029,76.0681,7482.0
2024-02-02 14:05:00,77.87,77.96,77.86,77.96,10458.0,76.0681,76.156,76.0583,76.156,10458.0
2024-02-02 14:10:00,77.96,78.05,77.96,78.0,10802.0,76.156,76.2439,76.156,76.1951,10802.0
2024-02-02 14:15:00,77.98,78.05,77.98,78.0,15648.0,76.1755,76.2439,76.1755,76.1951,15648.0
2024-02-02 14:20:00,78.01,78.03,77.92,77.97,11460.0,76.2048,76.2244,76.1169,76.1658,11460.0
2024-02-02 14:25:00,77.96,77.96,77.87,77.91,10191.0,76.156,76.156,76.0681,76.1071,10191.0
2024-02-02 14:30:00,77.9,77.97,77.88,77.96,8567.0,76.0974,76.1658,76.0778,76.156,8567.0
2024-02-02 14:35:00,77.98,78.0,77.91,77.94,10388.0,76.1755,76.1951,76.1071,76.1364,10388.0
2024-02-02 14:40:00,77.95,78.01,77.94,77.98,8782.0,76.1462,76.2048,76.1364,76.1755,8782.0
2024-02-02 14:45:00,77.97,78.01,77.95,78.0,10445.0,76.1658,76.2048,76.1462,76.1951,10445.0
2024-02-02 14:50:00,78.0,78.0,77.89,77.95,8205.0,76.1951,76.1951,76.0876,76.1462,8205.0
2024-02-02 14:55:00,77.96,78.01,77.89,78.01,8358.0,76.156,76.2048,76.0876,76.2048,8358.0
2024-02-02 15:00:00,78.02,78.02,77.86,77.88,25605.0,76.2146,76.2146,76.0583,76.0778,25605.0
2024-02-02 15:05:00,77.87,77.93,77.84,77.92,27760.0,76.0681,76.1267,76.0388,76.1169,27760.0
2024-02-02 15:10:00,77.92,77.99,77.89,77.89,24835.0,76.1169,76.1853,76.0876,76.0876,24835.0
2024-02-02 15:15:00,77.88,77.99,77.87,77.98,39698.0,76.0778,76.1853,76.0681,76.1755,39698.0
2024-02-02 15:20:00,77.98,78.09,77.96,77.98,20619.0,76.1755,76.283,76.156,76.1755,20619.0
2024-02-02 15:25:00,78.01,78.16,78.01,78.16,11858.0,76.2048,76.3514,76.2048,76.3514,11858.0
2024-02-02 15:30:00,78.17,78.2,78.09,78.13,20796.0,76.3611,76.3904,76.283,76.3221,20796.0
2024-02-02 15:35:00,78.12,78.17,78.07,78.14,17976.0,76.3123,76.3611,76.2634,76.3318,17976.0
2024-02-02 15:40:00,78.13,78.17,78.11,78.12,23573.0,76.3221,76.3611,76.3025,76.3123,23573.0
2024-02-02 15:45:00,78.11,78.14,78.04,78.09,36254.0,76.3025,76.3318,76.2341,76.283,36254.0
2024-02-02 15:50:00,78.08,78.17,78.06,78.15,80270.0,76.2732,76.3611,76.2537,76.3416,80270.0
2024-02-02 15:55:00,78.16,78.19,77.81,77.88,386891.0,76.3514,76.3807,76.0095,76.0778,386891.0
2024-02-05 09:30:00,77.27,77.47,76.95,77.1,48629.0,75.482,75.6773,75.1694,75.3159,48629.0
2024-02-05 09:35:00,77.1,77.17,77.01,77.13,16958.0,75.3159,75.3843,75.228,75.3452,16958.0
2024-02-05 09:40:00,77.12,77.25,77.07,77.23,9826.0,75.3354,75.4624,75.2866,75.4429,9826.0
2024-02-05 09:45:00,77.2,77.26,77.13,77.15,8945.0,75.4136,75.4722,75.3452,75.3647,8945.0
2024-02-05 09:50:00,77.11,77.16,77.09,77.13,5204.0,75.3257,75.3745,75.3061,75.3452,5204.0
2024-02-05 09:55:00,77.13,77.14,77.02,77.03,15488.0,75.3452,75.355,75.2377,75.2475,15488.0
2024-02-05 10:00:00,77.02,77.06,76.77,76.8,19641.0,75.2377,75.2768,74.9935,75.0228,19641.0
2024-02-05 10:05:00,76.79,77.24,76.76,76.79,61808.0,75.0131,75.4526,74.9838,75.0131,61808.0
2024-02-05 10:10:00,76.77,76.87,76.74,76.81,12509.0,74.9935,75.0912,74.9642,75.0326,12509.0
2024-02-05 10:15:00,76.82,76.87,76.76,76.85,28264.0,75.0424,75.0912,74.9838,75.0717,28264.0
2024-02-05 10:20:00,76.86,76.92,76.63,76.88,49731.0,75.0814,75.1401,74.8568,75.101,49731.0
2024-02-05 10:25:00,76.88,77.01,76.87,77.0,11289.0,75.101,75.228,75.0912,75.2182,11289.0
2024-02-05 10:30:00,77.01,77.24,77.0,77.22,13683.0,75.228,75.4526,75.2182,75.4331,13683.0
2024-02-05 10:35:00,77.24,77.27,77.18,77.26,12681.0,75.4526,75.482,75.394,75.4722,12681.0
2024-02-05 10:40:00,77.25,77.27,77.18,77.27,12359.0,75.4624,75.482,75.394,75.482,12359.0
2024-02-05 10:45:00,77.27,77.42,77.25,77.42,20967.0,75.482,75.6285,75.4624,75.6285,20967.0
2024-02-05 10:50:00,77.43,77.52,77.42,77.46,16685.0,75.6383,75.7262,75.6285,75.6676,16685.0
2024-02-05 10:55:00,77.46,77.48,77.4,77.4,10792.0,75.6676,75.6871,75.6089,75.6089,10792.0
2024-02-05 11:00:00,77.4,77.51,77.38,77.47,9999.0,75.6089,75.7164,75.5894,75.6773,9999.0
2024-02-05 11:05:00,77.48,77.6,77.47,77.59,11978.0,75.6871,75.8043,75.6773,75.7945,11978.0
2024-02-05 11:10:00,77.6,77.61,77.53,77.57,11110.0,75.8043,75.8141,75.7359,75.775,11110.0
2024-02-05 11:15:00,77.58,77.66,77.55,77.66,8632.0,75.7848,75.8629,75.7555,75.8629,8632.0
2024-02-05 11:20:00,77.67,77.67,77.59,77.65,8690.0,75.8727,75.8727,75.7945,75.8532,8690.0
2024-02-05 11:25:00,77.64,77.7,77.6,77.7,12059.0,75.8434,75.902,75.8043,75.902,12059.0
2024-02-05 11:30:00,77.69,77.71,77.63,77.68,9344.0,75.8922,75.9118,75.8336,75.8825,9344.0
2024-02-05 11:35:00,77.68,77.68,77.62,77.66,10221.0,75.8825,75.8825,75.8239,75.8629,10221.0
2024-02-05 11:40:00,77.66,77.69,77.61,77.63,21428.0,75.8629,75.8922,75.8141,75.8336,21428.0
2024-02-05 11:45:00,77.63,77.65,77.53,77.58,57892.0,75.8336,75.8532,75.7359,75.7848,57892.0
2024-02-05 11:50:00,77.58,77.58,77.52,77.54,13098.0,75.7848,75.7848,75.7262,75.7457,13098.0
2024-02-05 11:55:00,77.53,77.6,77.53,77.59,6809.0,75.7359,75.8043,75.7359,75.7945,6809.0
2024-02-05 12:00:00,77.59,77.6,77.49,77.52,11841.0,75.7945,75.8043,75.6969,75.7262,11841.0
2024-02-05 12:05:00,77.51,77.57,77.5,77.57,10562.0,75.7164,75.775,75.7066,75.775,10562.0
2024-02-05 12:10:00,77.57,77.72,77.56,77.7,29680.0,75.775,75.9215,75.7652,75.902,29680.0
2024-02-05 12:15:00,77.72,77.75,77.57,77.58,21603.0,75.9215,75.9508,75.775,75.7848,21603.0
2024-02-05 12:20:00,77.58,77.58,77.5,77.54,8774.0,75.7848,75.7848,75.7066,75.7457,8774.0
2024-02-05 12:25:00,77.53,77.65,77.51,77.57,63975.0,75.7359,75.8532,75.7164,75.775,63975.0
2024-02-05 12:30:00,77.58,77.61,77.54,77.58,8505.0,75.7848,75.8141,75.7457,75.7848,8505.0
2024-02-05 12:35:00,77.59,77.66,77.58,77.64,6466.0,75.7945,75.8629,75.7848,75.8434,6466.0
2024-02-05 12:40:00,77.66,77.69,77.63,77.63,5694.0,75.8629,75.8922,75.8336,75.8336,5694.0
2024-02-05 12:45:00,77.63,77.63,77.55,77.58,3590.0,75.8336,75.8336,75.7555,75.7848,3590.0
2024-02-05 12:50:00,77.58,77.6,77.55,77.59,9012.0,75.7848,75.8043,75.7555,75.7945,9012.0
2024-02-05 12:55:00,77.58,77.62,77.58,77.62,4430.0,75.7848,75.8239,75.7848,75.8239,4430.0
2024-02-05 13:00:00,77.62,77.64,77.58,77.64,12173.0,75.8239,75.8434,75.7848,75.8434,12173.0
2024-02-05 13:05:00,77.65,77.65,77.6,77.65,7978.0,75.8532,75.8532,75.8043,75.8532,7978.0
2024-02-05 13:10:00,77.65,77.69,77.62,77.67,10903.0,75.8532,75.8922,75.8239,75.8727,10903.0
2024-02-05 13:15:00,77.66,77.67,77.57,77.58,9849.0,75.8629,75.8727,75.775,75.7848,9849.0
2024-02-05 13:20:00,77.58,77.6,77.54,77.57,10349.0,75.7848,75.8043,75.7457,75.775,10349.0
2024-02-05 13:25:00,77.59,77.61,77.54,77.54,5934.0,75.7945,75.8141,75.7457,75.7457,5934.0
2024-02-05 13:30:00,77.56,77.64,77.56,77.62,6483.0,75.7652,75.8434,75.7652,75.8239,6483.0
2024-02-05 13:35:00,77.62,77.65,77.61,77.64,5197.0,75.8239,75.8532,75.8141,75.8434,5197.0
2024-02-05 13:40:00,77.64,77.64,77.61,77.62,6791.0,75.8434,75.8434,75.8141,75.8239,6791.0
2024-02-05 13:45:00,77.62,77.71,77.62,77.67,23904.0,75.8239,75.9118,75.8239,75.8727,23904.0
2024-02-05 13:50:00,77.68,77.7,77.61,77.62,7101.0,75.8825,75.902,75.8141,75.8239,7101.0
2024-02-05 13:55:00,77.6,77.63,77.58,77.59,9903.0,75.8043,75.8336,75.7848,75.7945,9903.0
2024-02-05 14:00:00,77.57,77.57,77.49,77.51,9673.0,75.775,75.775,75.6969,75.7164,9673.0
2024-02-05 14:05:00,77.52,77.61,77.49,77.6,10014.0,75.7262,75.8141,75.6969,75.8043,10014.0
2024-02-05 14:10:00,77.6,77.62,77.56,77.6,5252.0,75.8043,75.8239,75.7652,75.8043,5252.0
2024-02-05 14:15:00,77.59,77.62,77.52,77.54,6488.0,75.7945,75.8239,75.7262,75.7457,6488.0
2024-02-05 14:20:00,77.55,77.58,77.52,77.54,7019.0,75.7555,75.7848,75.7262,75.7457,7019.0
2024-02-05 14:25:00,77.54,77.6,77.53,77.58,6495.0,75.7457,75.8043,75.7359,75.7848,6495.0
2024-02-05 14:30:00,77.59,77.59,77.55,77.55,8540.0,75.7945,75.7945,75.7555,75.7555,8540.0
2024-02-05 14:35:00,77.55,77.66,77.54,77.65,10414.0,75.7555,75.8629,75.7457,75.8532,10414.0
2024-02-05 14:40:00,77.65,77.68,77.61,77.61,9732.0,75.8532,75.8825,75.8141,75.8141,9732.0
2024-02-05 14:45:00,77.62,77.63,77.56,77.62,18339.0,75.8239,75.8336,75.7652,75.8239,18339.0
2024-02-05 14:50:00,77.61,77.61,77.55,77.57,14564.0,75.8141,75.8141,75.7555,75.775,14564.0
2024-02-05 14:55:00,77.56,77.57,77.53,77.56,16571.0,75.7652,75.775,75.7359,75.7652,16571.0
2024-02-05 15:00:00,77.55,77.56,77.47,77.48,35533.0,75.7555,75.7652,75.6773,75.6871,35533.0
2024-02-05 15:05:00,77.48,77.5,77.35,77.39,22129.0,75.6871,75.7066,75.5601,75.5992,22129.0
2024-02-05 15:10:00,77.39,77.4,77.29,77.31,21606.0,75.5992,75.6089,75.5015,75.521,21606.0
2024-02-05 15:15:00,77.3,77.43,77.28,77.42,12130.0,75.5113,75.6383,75.4917,75.6285,12130.0
2024-02-05 15:20:00,77.41,77.5,77.41,77.5,11784.0,75.6187,75.7066,75.6187,75.7066,11784.0
2024-02-05 15:25:00,77.51,77.59,77.5,77.58,10988.0,75.7164,75.7945,75.7066,75.7848,10988.0
2024-02-05 15:30:00,77.59,77.68,77.58,77.67,20361.0,75.7945,75.8825,75.7848,75.8727,20361.0
2024-02-05 15:35:00,77.67,77.67,77.49,77.5,17328.0,75.8727,75.8727,75.6969,75.7066,17328.0
2024-02-05 15:40:00,77.5,77.51,77.48,77.49,17860.0,75.7066,75.7164,75.6871,75.6969,17860.0
2024-02-05 15:45:00,77.48,77.57,77.45,77.48,24681.0,75.6871,75.775,75.6578,75.6871,24681.0
2024-02-05 15:50:00,77.49,77.63,77.48,77.59,66936.0,75.6969,75.8336,75.6871,75.7945,66936.0
2024-02-05 15:55:00,77.62,77.68,77.56,77.57,143135.0,75.8239,75.8825,75.7652,75.775,143135.0
2024-02-06 09:30:00,77.68,78.6,77.68,78.47,109567.0,75.8825,76.7812,75.8825,76.6542,109567.0
2024-02-06 09:35:00,78.42,78.58,78.18,78.35,38848.0,76.6053,76.7616,76.3709,76.537,38848.0
2024-02-06 09:40:00,78.37,78.48,78.05,78.16,23052.0,76.5565,76.664,76.2439,76.3514,23052.0
2024-02-06 09:45:00,78.15,78.21,78.1,78.15,22564.0,76.3416,76.4002,76.2927,76.3416,22564.0
2024-02-06 09:50:00,78.16,78.18,77.99,78.13,30378.0,76.3514,76.3709,76.1853,76.3221,30378.0
2024-02-06 09:55:00,78.13,78.21,78.06,78.09,43643.0,76.3221,76.4002,76.2537,76.283,43643.0
2024-02-06 10:00:00,78.09,78.09,77.89,77.93,54150.0,76.283,76.283,76.0876,76.1267,54150.0
2024-02-06 10:05:00,77.95,78.13,77.94,78.13,57773.0,76.1462,76.3221,76.1364,76.3221,57773.0
2024-02-06 10:10:00,78.14,78.18,77.95,78.05,62168.0,76.3318,76.3709,76.1462,76.2439,62168.0
2024-02-06 10:15:00,78.03,78.16,78.01,78.16,54600.0,76.2244,76.3514,76.2048,76.3514,54600.0
2024-02-06 10:20:00,78.17,78.27,78.11,78.24,37480.0,76.3611,76.4588,76.3025,76.4295,37480.0
2024-02-06 10:25:00,78.25,78.41,78.21,78.34,34180.0,76.4393,76.5956,76.4002,76.5272,34180.0
2024-02-06 10:30:00,78.34,78.39,78.26,78.31,42206.0,76.5272,76.576,76.449,76.4979,42206.0
2024-02-06 10:35:00,78.33,78.45,78.32,78.37,30957.0,76.5174,76.6346,76.5077,76.5565,30957.0
2024-02-06 10:40:00,78.37,78.45,78.31,78.45,39473.0,76.5565,76.6346,76.4979,76.6346,39473.0
2024-02-06 10:45:00,78.46,78.5,78.41,78.45,45222.0,76.6444,76.6835,76.5956,76.6346,45222.0
2024-02-06 10:50:00,78.46,78.57,78.45,78.56,42810.0,76.6444,76.7519,76.6346,76.7421,42810.0
2024-02-06 10:55:00,78.57,78.62,78.52,78.53,48201.0,76.7519,76.8007,76.703,76.7128,48201.0
2024-02-06 11:00:00,78.53,78.66,78.53,78.63,47572.0,76.7128,76.8398,76.7128,76.8105,47572.0
2024-02-06 11:05:00,78.63,78.71,78.62,78.65,64103.0,76.8105,76.8886,76.8007,76.83,64103.0
2024-02-06 11:10:00,78.66,78.66,78.53,78.53,38319.0,76.8398,76.8398,76.7128,76.7128,38319.0
2024-02-06 11:15:00,78.54,78.63,78.52,78.63,40153.0,76.7226,76.8105,76.703,76.8105,40153.0
2024-02-06 11:20:00,78.63,78.65,78.42,78.54,94053.0,76.8105,76.83,76.6053,76.7226,94053.0
2024-02-06 11:25:00,78.55,78.56,78.35,78.46,42409.0,76.7323,76.7421,76.537,76.6444,42409.0
2024-02-06 11:30:00,78.42,78.43,78.32,78.34,17992.0,76.6053,76.6151,76.5077,76.5272,17992.0
2024-02-06 11:35:00,78.34,78.39,78.27,78.36,25917.0,76.5272,76.576,76.4588,76.5467,25917.0
2024-02-06 11:40:00,78.36,78.5,78.35,78.5,93693.0,76.5467,76.6835,76.537,76.6835,93693.0
2024-02-06 11:45:00,78.49,78.57,78.45,78.46,66306.0,76.6737,76.7519,76.6346,76.6444,66306.0
2024-02-06 11:50:00,78.46,78.5,78.33,78.33,25131.0,76.6444,76.6835,76.5174,76.5174,25131.0
2024-02-06 11:55:00,78.32,78.37,78.22,78.25,20293.0,76.5077,76.5565,76.41,76.4393,20293.0
2024-02-06 12:00:00,78.26,78.48,78.24,78.36,44084.0,76.449,76.664,76.4295,76.5467,44084.0
2024-02-06 12:05:00,78.38,78.39,78.33,78.36,13538.0,76.5663,76.576,76.5174,76.5467,13538.0
2024-02-06 12:10:00,78.35,78.37,78.26,78.26,13812.0,76.537,76.5565,76.449,76.449,13812.0
2024-02-06 12:15:00,78.28,78.4,78.28,78.36,21368.0,76.4686,76.5858,76.4686,76.5467,21368.0
2024-02-06 12:20:00,78.35,78.37,78.28,78.33,23834.0,76.537,76.5565,76.4686,76.5174,23834.0
2024-02-06 12:25:00,78.33,78.46,78.33,78.42,20913.0,76.5174,76.6444,76.5174,76.6053,20913.0
2024-02-06 12:30:00,78.43,78.46,78.32,78.38,22467.0,76.6151,76.6444,76.5077,76.5663,22467.0
2024-02-06 12:35:00,78.39,78.43,78.34,78.38,20088.0,76.576,76.6151,76.5272,76.5663,20088.0
2024-02-06 12:40:00,78.38,78.43,78.36,78.41,73776.0,76.5663,76.6151,76.5467,76.5956,73776.0
2024-02-06 12:45:00,78.42,78.46,78.38,78.43,37218.0,76.6053,76.6444,76.5663,76.6151,37218.0
2024-02-06 12:50:00,78.42,78.45,78.4,78.42,17262.0,76.6053,76.6346,76.5858,76.6053,17262.0
2024-02-06 12:55:00,78.42,78.48,78.42,78.46,13236.0,76.6053,76.664,76.6053,76.6444,13236.0
2024-02-06 13:00:00,78.47,78.57,78.45,78.56,16852.0,76.6542,76.7519,76.6346,76.7421,16852.0
2024-02-06 13:05:00,78.57,78.64,78.57,78.64,16372.0,76.7519,76.8203,76.7519,76.8203,16372.0
2024-02-06 13:10:00,78.64,78.64,78.54,78.55,13192.0,76.8203,76.8203,76.7226,76.7323,13192.0
2024-02-06 13:15:00,78.55,78.59,78.52,78.52,20774.0,76.7323,76.7714,76.703,76.703,20774.0
2024-02-06 13:20:00,78.52,78.59,78.48,78.57,26555.0,76.703,76.7714,76.664,76.7519,26555.0
2024-02-06 13:25:00,78.56,78.64,78.52,78.64,24220.0,76.7421,76.8203,76.703,76.8203,24220.0
2024-02-06 13:30:00,78.64,78.66,78.6,78.63,17942.0,76.8203,76.8398,76.7812,76.8105,17942.0
2024-02-06 13:35:00,78.62,78.73,78.62,78.7,25823.0,76.8007,76.9082,76.8007,76.8789,25823.0
2024-02-06 13:40:00,78.7,78.73,78.67,78.7,25867.0,76.8789,76.9082,76.8496,76.8789,25867.0
2024-02-06 13:45:00,78.71,78.75,78.61,78.64,18571.0,76.8886,76.9277,76.7909,76.8203,18571.0
2024-02-06 13:50:00,78.65,78.78,78.64,78.76,62655.0,76.83,76.957,76.8203,76.9375,62655.0
2024-02-06 13:55:00,78.77,78.82,78.74,78.75,22304.0,76.9472,76.9961,76.9179,76.9277,22304.0
2024-02-06 14:00:00,78.75,78.78,78.7,78.74,43508.0,76.9277,76.957,76.8789,76.9179,43508.0
2024-02-06 14:05:00,78.75,78.75,78.49,78.53,97984.0,76.9277,76.9277,76.6737,76.7128,97984.0
2024-02-06 14:10:00,78.53,78.55,78.45,78.45,23390.0,76.7128,76.7323,76.6346,76.6346,23390.0
2024-02-06 14:15:00,78.45,78.49,78.35,78.38,31658.0,76.6346,76.6737,76.537,76.5663,31658.0
2024-02-06 14:20:00,78.38,78.47,78.37,78.45,37314.0,76.5663,76.6542,76.5565,76.6346,37314.0
2024-02-06 14:25:00,78.45,78.51,78.41,78.5,28693.0,76.6346,76.6933,76.5956,76.6835,28693.0
2024-02-06 14:30:00,78.5,78.6,78.47,78.53,58490.0,76.6835,76.7812,76.6542,76.7128,58490.0
2024-02-06 14:35:00,78.54,78.56,78.46,78.52,33992.0,76.7226,76.7421,76.6444,76.703,33992.0
2024-02-06 14:40:00,78.53,78.56,78.39,78.43,76101.0,76.7128,76.7421,76.576,76.6151,76101.0
2024-02-06 14:45:00,78.43,78.58,78.4,78.56,38374.0,76.6151,76.7616,76.5858,76.7421,38374.0
2024-02-06 14:50:00,78.56,78.6,78.49,78.57,47428.0,76.7421,76.7812,76.6737,76.7519,47428.0
2024-02-06 14:55:00,78.55,78.58,78.51,78.55,25356.0,76.7323,76.7616,76.6933,76.7323,25356.0
2024-02-06 15:00:00,78.55,78.56,78.5,78.52,30481.0,76.7323,76.7421,76.6835,76.703,30481.0
2024-02-06 15:05:00,78.53,78.6,78.52,78.58,35783.0,76.7128,76.7812,76.703,76.7616,35783.0
2024-02-06 15:10:00,78.59,78.63,78.55,78.58,41653.0,76.7714,76.8105,76.7323,76.7616,41653.0
2024-02-06 15:15:00,78.57,78.74,78.55,78.72,65798.0,76.7519,76.9179,76.7323,76.8984,65798.0
2024-02-06 15:20:00,78.72,78.78,78.69,78.77,57845.0,76.8984,76.957,76.8691,76.9472,57845.0
2024-02-06 15:25:00,78.76,78.82,78.71,78.73,77260.0,76.9375,76.9961,76.8886,76.9082,77260.0
2024-02-06 15:30:00,78.73,78.77,78.67,78.75,145971.0,76.9082,76.9472,76.8496,76.9277,145971.0
2024-02-06 15:35:00,78.75,78.78,78.7,78.73,76772.0,76.9277,76.957,76.8789,76.9082,76772.0
2024-02-06 15:40:00,78.73,78.76,78.69,78.75,119108.0,76.9082,76.9375,76.8691,76.9277,119108.0
2024-02-06 15:45:00,78.76,78.77,78.65,78.72,97977.0,76.9375,76.9472,76.83,76.8984,97977.0
2024-02-06 15:50:00,78.72,78.88,78.71,78.86,197335.0,76.8984,77.0547,76.8886,77.0352,197335.0
2024-02-06 15:55:00,78.88,78.93,78.72,78.73,366891.0,77.0547,77.1035,76.8984,76.9082,366891.0
2024-02-07 09:30:00,75.65,76.61,75.42,75.81,320880.0,73.8994,74.8372,73.6748,74.0557,320880.0
2024-02-07 09:35:00,75.86,76.46,75.58,75.95,131681.0,74.1046,74.6907,73.8311,74.1925,131681.0
2024-02-07 09:40:00,75.98,76.7,75.8,76.64,82015.0,74.2218,74.9251,74.046,74.8665,82015.0
2024-02-07 09:45:00,76.64,77.48,76.63,77.48,93402.0,74.8665,75.6871,74.8568,75.6871,93402.0
2024-02-07 09:50:00,77.48,77.72,77.22,77.59,91495.0,75.6871,75.9215,75.4331,75.7945,91495.0
2024-02-07 09:55:00,77.59,77.74,76.93,77.57,79057.0,75.7945,75.9411,75.1498,75.775,79057.0
2024-02-07 10:00:00,77.52,77.71,77.27,77.27,62367.0,75.7262,75.9118,75.482,75.482,62367.0
2024-02-07 10:05:00,77.35,77.35,76.8,77.07,73584.0,75.5601,75.5601,75.0228,75.2866,73584.0
2024-02-07 10:10:00,77.12,77.46,77.09,77.43,53739.0,75.3354,75.6676,75.3061,75.6383,53739.0
2024-02-07 10:15:00,77.47,77.99,77.46,77.83,50188.0,75.6773,76.1853,75.6676,76.029,50188.0
2024-02-07 10:20:00,77.86,77.86,77.44,77.75,41734.0,76.0583,76.0583,75.648,75.9508,41734.0
2024-02-07 10:25:00,77.74,78.18,77.65,78.12,48214.0,75.9411,76.3709,75.8532,76.3123,48214.0
2024-02-07 10:30:00,78.08,78.32,78.01,78.27,43088.0,76.2732,76.5077,76.2048,76.4588,43088.0
2024-02-07 10:35:00,78.26,78.3,78.15,78.23,32609.0,76.449,76.4881,76.3416,76.4197,32609.0
2024-02-07 10:40:00,78.26,78.64,78.23,78.63,25581.0,76.449,76.8203,76.4197,76.8105,25581.0
2024-02-07 10:45:00,78.63,78.88,78.6,78.86,39624.0,76.8105,77.0547,76.7812,77.0352,39624.0
2024-02-07 10:50:00,78.86,78.86,78.36,78.38,36989.0,77.0352,77.0352,76.5467,76.5663,36989.0
2024-02-07 10:55:00,78.39,78.39,78.14,78.14,29968.0,76.576,76.576,76.3318,76.3318,29968.0
2024-02-07 11:00:00,78.13,78.35,78.1,78.25,48016.0,76.3221,76.537,76.2927,76.4393,48016.0
2024-02-07 11:05:00,78.23,78.25,78.08,78.09,24696.0,76.4197,76.4393,76.2732,76.283,24696.0
2024-02-07 11:10:00,78.11,78.25,78.09,78.24,32512.0,76.3025,76.4393,76.283,76.4295,32512.0
2024-02-07 11:15:00,78.25,78.38,78.13,78.35,20716.0,76.4393,76.5663,76.3221,76.537,20716.0
2024-02-07 11:20:00,78.35,78.5,78.21,78.48,22541.0,76.537,76.6835,76.4002,76.664,22541.0
2024-02-07 11:25:00,78.47,78.52,78.38,78.42,20283.0,76.6542,76.703,76.5663,76.6053,20283.0
2024-02-07 11:30:00,78.45,78.56,78.42,78.45,18191.0,76.6346,76.7421,76.6053,76.6346,18191.0
2024-02-07 11:35:00,78.44,78.53,78.4,78.5,14754.0,76.6249,76.7128,76.5858,76.6835,14754.0
2024-02-07 11:40:00,78.5,78.52,78.39,78.51,9909.0,76.6835,76.703,76.576,76.6933,9909.0
2024-02-07 11:45:00,78.52,78.68,78.5,78.63,16496.0,76.703,76.8593,76.6835,76.8105,16496.0
2024-02-07 11:50:00,78.65,78.76,78.61,78.64,17171.0,76.83,76.9375,76.7909,76.8203,17171.0
2024-02-07 11:55:00,78.65,78.83,78.65,78.7,27328.0,76.83,77.0059,76.83,76.8789,27328.0
2024-02-07 12:00:00,78.72,78.83,78.62,78.65,21189.0,76.8984,77.0059,76.8007,76.83,21189.0
2024-02-07 12:05:00,78.65,78.74,78.58,78.66,12269.0,76.83,76.9179,76.7616,76.8398,12269.0
2024-02-07 12:10:00,78.68,78.69,78.54,78.59,11020.0,76.8593,76.8691,76.7226,76.7714,11020.0
2024-02-07 12:15:00,78.59,78.74,78.59,78.73,9329.0,76.7714,76.9179,76.7714,76.9082,9329.0
2024-02-07 12:20:00,78.75,78.78,78.63,78.64,33441.0,76.9277,76.957,76.8105,76.8203,33441.0
2024-02-07 12:25:00,78.65,78.7,78.57,78.61,10749.0,76.83,76.8789,76.7519,76.7909,10749.0
2024-02-07 12:30:00,78.61,78.61,78.49,78.52,11845.0,76.7909,76.7909,76.6737,76.703,11845.0
2024-02-07 12:35:00,78.51,78.56,78.48,78.52,9842.0,76.6933,76.7421,76.664,76.703,9842.0
2024-02-07 12:40:00,78.51,78.65,78.46,78.65,11508.0,76.6933,76.83,76.6444,76.83,11508.0
2024-02-07 12:45:00,78.63,78.81,78.62,78.74,19589.0,76.8105,76.9863,76.8007,76.9179,19589.0
2024-02-07 12:50:00,78.74,78.83,78.72,78.82,21702.0,76.9179,77.0059,76.8984,76.9961,21702.0
2024-02-07 12:55:00,78.81,78.82,78.65,78.7,14458.0,76.9863,76.9961,76.83,76.8789,14458.0
2024-02-07 13:00:00,78.69,78.83,78.64,78.64,15685.0,76.8691,77.0059,76.8203,76.8203,15685.0
2024-02-07 13:05:00,78.64,78.72,78.44,78.46,14057.0,76.8203,76.8984,76.6249,76.6444,14057.0
2024-02-07 13:10:00,78.45,78.54,78.33,78.33,12249.0,76.6346,76.7226,76.5174,76.5174,12249.0
2024-02-07 13:15:00,78.34,78.35,78.15,78.2,14276.0,76.5272,76.537,76.3416,76.3904,14276.0
2024-02-07 13:20:00,78.2,78.21,78.01,78.08,38367.0,76.3904,76.4002,76.2048,76.2732,38367.0
2024-02-07 13:25:00,78.06,78.25,78.05,78.25,34322.0,76.2537,76.4393,76.2439,76.4393,34322.0
2024-02-07 13:30:00,78.26,78.45,78.26,78.44,16633.0,76.449,76.6346,76.449,76.6249,16633.0
2024-02-07 13:35:00,78.45,78.45,78.35,78.37,5101.0,76.6346,76.6346,76.537,76.5565,5101.0
2024-02-07 13:40:00,78.39,78.39,78.29,78.34,11640.0,76.576,76.576,76.4783,76.5272,11640.0
2024-02-07 13:45:00,78.34,78.4,78.29,78.4,8946.0,76.5272,76.5858,76.4783,76.5858,8946.0
2024-02-07 13:50:00,78.41,78.55,78.39,78.55,9173.0,76.5956,76.7323,76.576,76.7323,9173.0
2024-02-07 13:55:00,78.55,78.56,78.46,78.49,5540.0,76.7323,76.7421,76.6444,76.6737,5540.0
2024-02-07 14:00:00,78.5,78.59,78.46,78.58,7784.0,76.6835,76.7714,76.6444,76.7616,7784.0
2024-02-07 14:05:00,78.59,78.62,78.55,78.61,9088.0,76.7714,76.8007,76.7323,76.7909,9088.0
2024-02-07 14:10:00,78.62,78.62,78.52,78.53,8819.0,76.8007,76.8007,76.703,76.7128,8819.0
2024-02-07 14:15:00,78.51,78.52,78.39,78.39,10964.0,76.6933,76.703,76.576,76.576,10964.0
2024-02-07 14:20:00,78.41,78.43,78.38,78.41,9211.0,76.5956,76.6151,76.5663,76.5956,9211.0
2024-02-07 14:25:00,78.41,78.43,78.38,78.4,10094.0,76.5956,76.6151,76.5663,76.5858,10094.0
2024-02-07 14:30:00,78.4,78.43,78.31,78.37,91991.0,76.5858,76.6151,76.4979,76.5565,91991.0
2024-02-07 14:35:00,78.38,78.42,78.36,78.39,10576.0,76.5663,76.6053,76.5467,76.576,10576.0
2024-02-07 14:40:00,78.39,78.4,78.3,78.3,13801.0,76.576,76.5858,76.4881,76.4881,13801.0
2024-02-07 14:45:00,78.31,78.38,78.29,78.29,12084.0,76.4979,76.5663,76.4783,76.4783,12084.0
2024-02-07 14:50:00,78.29,78.29,78.23,78.24,18207.0,76.4783,76.4783,76.4197,76.4295,18207.0
2024-02-07 14:55:00,78.24,78.28,78.23,78.25,21397.0,76.4295,76.4686,76.4197,76.4393,21397.0
2024-02-07 15:00:00,78.25,78.37,78.22,78.37,43822.0,76.4393,76.5565,76.41,76.5565,43822.0
2024-02-07 15:05:00,78.36,78.47,78.36,78.38,29313.0,76.5467,76.6542,76.5467,76.5663,29313.0
2024-02-07 15:10:00,78.38,78.41,78.33,78.38,83967.0,76.5663,76.5956,76.5174,76.5663,83967.0
2024-02-07 15:15:00,78.37,78.41,78.28,78.4,18851.0,76.5565,76.5956,76.4686,76.5858,18851.0
2024-02-07 15:20:00,78.39,78.4,78.32,78.4,23746.0,76.576,76.5858,76.5077,76.5858,23746.0
2024-02-07 15:25:00,78.4,78.41,78.34,78.36,23849.0,76.5858,76.5956,76.5272,76.5467,23849.0
2024-02-07 15:30:00,78.35,78.36,78.3,78.31,28241.0,76.537,76.5467,76.4881,76.4979,28241.0
2024-02-07 15:35:00,78.3,78.36,78.28,78.29,28560.0,76.4881,76.5467,76.4686,76.4783,28560.0
2024-02-07 15:40:00,78.29,78.29,78.15,78.16,47933.0,76.4783,76.4783,76.3416,76.3514,47933.0
2024-02-07 15:45:00,78.16,78.2,78.04,78.07,67196.0,76.3514,76.3904,76.2341,76.2634,67196.0
2024-02-07 15:50:00,78.06,78.24,77.97,77.99,150227.0,76.2537,76.4295,76.1658,76.1853,150227.0
2024-02-07 15:55:00,77.99,78.04,77.95,77.96,306845.0,76.1853,76.2341,76.1462,76.156,306845.0
2024-02-08 09:30:00,78.13,78.59,78.13,78.35,82066.0,76.3221,76.7714,76.3221,76.537,82066.0
2024-02-08 09:35:00,78.33,78.39,78.17,78.2,7090.0,76.5174,76.576,76.3611,76.3904,7090.0
2024-02-08 09:40:00,78.18,78.23,78.11,78.12,6874.0,76.3709,76.4197,76.3025,76.3123,6874.0
2024-02-08 09:45:00,78.13,78.33,78.12,78.26,7592.0,76.3221,76.5174,76.3123,76.449,7592.0
2024-02-08 09:50:00,78.28,78.43,78.17,78.2,18391.0,76.4686,76.6151,76.3611,76.3904,18391.0
2024-02-08 09:55:00,78.19,78.23,78.1,78.15,22489.0,76.3807,76.4197,76.2927,76.3416,22489.0
2024-02-08 10:00:00,78.17,78.2,78.02,78.02,10107.0,76.3611,76.3904,76.2146,76.2146,10107.0
2024-02-08 10:05:00,78.0,78.05,77.93,78.02,12202.0,76.1951,76.2439,76.1267,76.2146,12202.0
2024-02-08 10:10:00,78.03,78.03,77.78,77.8,21749.0,76.2244,76.2244,75.9802,75.9997,21749.0
2024-02-08 10:15:00,77.8,77.8,77.45,77.46,20173.0,75.9997,75.9997,75.6578,75.6676,20173.0
2024-02-08 10:20:00,77.47,77.55,77.35,77.44,21132.0,75.6773,75.7555,75.5601,75.648,21132.0
2024-02-08 10:25:00,77.46,77.59,77.38,77.59,30998.0,75.6676,75.7945,75.5894,75.7945,30998.0
2024-02-08 10:30:00,77.6,77.81,77.6,77.72,24031.0,75.8043,76.0095,75.8043,75.9215,24031.0
2024-02-08 10:35:00,77.72,77.75,77.64,77.7,6798.0,75.9215,75.9508,75.8434,75.902,6798.0
2024-02-08 10:40:00,77.71,77.8,77.69,77.8,10712.0,75.9118,75.9997,75.8922,75.9997,10712.0
2024-02-08 10:45:00,77.8,77.91,77.79,77.86,31719.0,75.9997,76.1071,75.9899,76.0583,31719.0
2024-02-08 10:50:00,77.86,78.06,77.83,78.05,18486.0,76.0583,76.2537,76.029,76.2439,18486.0
2024-02-08 10:55:00,78.06,78.28,78.06,78.23,32791.0,76.2537,76.4686,76.2537,76.4197,32791.0
2024-02-08 11:00:00,78.23,78.23,78.04,78.06,26231.0,76.4197,76.4197,76.2341,76.2537,26231.0
2024-02-08 11:05:00,78.08,78.24,78.07,78.22,24455.0,76.2732,76.4295,76.2634,76.41,24455.0
2024-02-08 11:10:00,78.21,78.44,78.2,78.42,19359.0,76.4002,76.6249,76.3904,76.6053,19359.0
2024-02-08 11:15:00,78.41,78.57,78.41,78.42,17147.0,76.5956,76.7519,76.5956,76.6053,17147.0
2024-02-08 11:20:00,78.43,78.57,78.43,78.55,10446.0,76.6151,76.7519,76.6151,76.7323,10446.0
2024-02-08 11:25:00,78.55,78.59,78.24,78.28,13323.0,76.7323,76.7714,76.4295,76.4686,13323.0
2024-02-08 11:30:00,78.26,78.34,78.2,78.34,13996.0,76.449,76.5272,76.3904,76.5272,13996.0
2024-02-08 11:35:00,78.36,78.46,78.36,78.45,14584.0,76.5467,76.6444,76.5467,76.6346,14584.0
2024-02-08 11:40:00,78.45,78.54,78.37,78.38,13120.0,76.6346,76.7226,76.5565,76.5663,13120.0
2024-02-08 11:45:00,78.36,78.38,78.3,78.38,10484.0,76.5467,76.5663,76.4881,76.5663,10484.0
2024-02-08 11:50:00,78.38,78.45,78.28,78.29,17017.0,76.5663,76.6346,76.4686,76.4783,17017.0
2024-02-08 11:55:00,78.3,78.42,78.25,78.42,13257.0,76.4881,76.6053,76.4393,76.6053,13257.0
2024-02-08 12:00:00,78.42,78.43,78.36,78.38,10432.0,76.6053,76.6151,76.5467,76.5663,10432.0
2024-02-08 12:05:00,78.39,78.41,78.35,78.37,8790.0,76.576,76.5956,76.537,76.5565,8790.0
2024-02-08 12:10:00,78.38,78.41,78.36,78.4,11560.0,76.5663,76.5956,76.5467,76.5858,11560.0
2024-02-08 12:15:00,78.4,78.43,78.39,78.42,12250.0,76.5858,76.6151,76.576,76.6053,12250.0
2024-02-08 12:20:00,78.42,78.43,78.36,78.41,12580.0,76.6053,76.6151,76.5467,76.5956,12580.0
2024-02-08 12:25:00,78.41,78.48,78.37,78.4,37557.0,76.5956,76.664,76.5565,76.5858,37557.0
2024-02-08 12:30:00,78.4,78.42,78.37,78.38,7796.0,76.5858,76.6053,76.5565,76.5663,7796.0
2024-02-08 12:35:00,78.39,78.45,78.39,78.44,15329.0,76.576,76.6346,76.576,76.6249,15329.0
2024-02-08 12:40:00,78.44,78.46,78.39,78.41,13707.0,76.6249,76.6444,76.576,76.5956,13707.0
2024-02-08 12:45:00,78.41,78.56,78.41,78.56,10495.0,76.5956,76.7421,76.5956,76.7421,10495.0
2024-02-08 12:50:00,78.55,78.61,78.54,78.59,11707.0,76.7323,76.7909,76.7226,76.7714,11707.0
2024-02-08 12:55:00,78.58,78.66,78.56,78.57,12068.0,76.7616,76.8398,76.7421,76.7519,12068.0
2024-02-08 13:00:00,78.58,78.59,78.47,78.54,17616.0,76.7616,76.7714,76.6542,76.7226,17616.0
2024-02-08 13:05:00,78.52,78.52,78.42,78.43,6622.0,76.703,76.703,76.6053,76.6151,6622.0
2024-02-08 13:10:00,78.43,78.49,78.43,78.48,7356.0,76.6151,76.6737,76.6151,76.664,7356.0
2024-02-08 13:15:00,78.48,78.48,78.4,78.46,7447.0,76.664,76.664,76.5858,76.6444,7447.0
2024-02-08 13:20:00,78.45,78.46,78.39,78.4,12006.0,76.6346,76.6444,76.576,76.5858,12006.0
2024-02-08 13:25:00,78.4,78.48,78.4,78.48,11375.0,76.5858,76.664,76.5858,76.664,11375.0
2024-02-08 13:30:00,78.49,78.5,78.4,78.41,7339.0,76.6737,76.6835,76.5858,76.5956,7339.0
2024-02-08 13:35:00,78.4,78.46,78.38,78.42,9395.0,76.5858,76.6444,76.5663,76.6053,9395.0
2024-02-08 13:40:00,78.42,78.42,78.29,78.29,13668.0,76.6053,76.6053,76.4783,76.4783,13668.0
2024-02-08 13:45:00,78.29,78.35,78.24,78.28,47380.0,76.4783,76.537,76.4295,76.4686,47380.0
2024-02-08 13:50:00,78.28,78.3,78.23,78.25,54985.0,76.4686,76.4881,76.4197,76.4393,54985.0
2024-02-08 13:55:00,78.24,78.25,78.18,78.24,62050.0,76.4295,76.4393,76.3709,76.4295,62050.0
2024-02-08 14:00:00,78.24,78.32,78.22,78.25,70199.0,76.4295,76.5077,76.41,76.4393,70199.0
2024-02-08 14:05:00,78.26,78.32,78.21,78.21,29149.0,76.449,76.5077,76.4002,76.4002,29149.0
2024-02-08 14:10:00,78.2,78.25,78.14,78.16,41584.0,76.3904,76.4393,76.3318,76.3514,41584.0
2024-02-08 14:15:00,78.17,78.17,78.06,78.13,37642.0,76.3611,76.3611,76.2537,76.3221,37642.0
2024-02-08 14:20:00,78.12,78.12,78.06,78.09,22819.0,76.3123,76.3123,76.2537,76.283,22819.0
2024-02-08 14:25:00,78.1,78.16,78.08,78.08,18133.0,76.2927,76.3514,76.2732,76.2732,18133.0
2024-02-08 14:30:00,78.08,78.09,77.98,78.0,21755.0,76.2732,76.283,76.1755,76.1951,21755.0
2024-02-08 14:35:00,78.0,78.05,77.99,78.01,15039.0,76.1951,76.2439,76.1853,76.2048,15039.0
2024-02-08 14:40:00,78.02,78.07,78.01,78.05,12646.0,76.2146,76.2634,76.2048,76.2439,12646.0
2024-02-08 14:45:00,78.05,78.07,78.02,78.04,7784.0,76.2439,76.2634,76.2146,76.2341,7784.0
2024-02-08 14:50:00,78.05,78.07,78.02,78.07,31942.0,76.2439,76.2634,76.2146,76.2634,31942.0
2024-02-08 14:55:00,78.07,78.11,78.02,78.05,51298.0,76.2634,76.3025,76.2146,76.2439,51298.0
2024-02-08 15:00:00,78.04,78.07,77.97,77.97,15968.0,76.2341,76.2634,76.1658,76.1658,15968.0
2024-02-08 15:05:00,77.95,78.05,77.94,77.98,138254.0,76.1462,76.2439,76.1364,76.1755,138254.0
2024-02-08 15:10:00,77.97,78.1,77.94,78.02,17018.0,76.1658,76.2927,76.1364,76.2146,17018.0
2024-02-08 15:15:00,78.01,78.12,78.0,78.12,9418.0,76.2048,76.3123,76.1951,76.3123,9418.0
2024-02-08 15:20:00,78.12,78.15,78.07,78.11,26571.0,76.3123,76.3416,76.2634,76.3025,26571.0
2024-02-08 15:25:00,78.11,78.11,78.06,78.07,17748.0,76.3025,76.3025,76.2537,76.2634,17748.0
2024-02-08 15:30:00,78.06,78.08,78.04,78.08,16256.0,76.2537,76.2732,76.2341,76.2732,16256.0
2024-02-08 15:35:00,78.08,78.08,78.03,78.05,18353.0,76.2732,76.2732,76.2244,76.2439,18353.0
2024-02-08 15:40:00,78.05,78.19,78.04,78.17,31905.0,76.2439,76.3807,76.2341,76.3611,31905.0
2024-02-08 15:45:00,78.17,78.2,78.11,78.18,41449.0,76.3611,76.3904,76.3025,76.3709,41449.0
2024-02-08 15:50:00,78.19,78.33,78.18,78.25,108419.0,76.3807,76.5174,76.3709,76.4393,108419.0
2024-02-08 15:55:00,78.25,78.36,78.23,78.32,215918.0,76.4393,76.5467,76.4197,76.5077,215918.0
2024-02-09 09:30:00,78.57,78.58,78.11,78.39,38776.0,76.7519,76.7616,76.3025,76.576,38776.0
2024-02-09 09:35:00,78.3,78.31,78.11,78.26,11798.0,76.4881,76.4979,76.3025,76.449,11798.0
2024-02-09 09:40:00,78.24,78.28,77.99,78.02,17148.0,76.4295,76.4686,76.1853,76.2146,17148.0
2024-02-09 09:45:00,78.03,78.1,77.85,77.87,22750.0,76.2244,76.2927,76.0485,76.0681,22750.0
2024-02-09 09:50:00,77.87,77.89,77.63,77.63,30780.0,76.0681,76.0876,75.8336,75.8336,30780.0
2024-02-09 09:55:00,77.64,77.81,77.58,77.78,22477.0,75.8434,76.0095,75.7848,75.9802,22477.0
2024-02-09 10:00:00,77.78,77.93,77.64,77.92,51060.0,75.9802,76.1267,75.8434,76.1169,51060.0
2024-02-09 10:05:00,77.91,77.99,77.85,77.99,28658.0,76.1071,76.1853,76.0485,76.1853,28658.0
2024-02-09 10:10:00,77.98,78.11,77.93,78.11,38319.0,76.1755,76.3025,76.1267,76.3025,38319.0
2024-02-09 10:15:00,78.12,78.15,78.06,78.11,20355.0,76.3123,76.3416,76.2537,76.3025,20355.0
2024-02-09 10:20:00,78.12,78.17,78.07,78.16,30902.0,76.3123,76.3611,76.2634,76.3514,30902.0
2024-02-09 10:25:00,78.15,78.16,78.1,78.13,22205.0,76.3416,76.3514,76.2927,76.3221,22205.0
2024-02-09 10:30:00,78.13,78.29,78.13,78.24,61668.0,76.3221,76.4783,76.3221,76.4295,61668.0
2024-02-09 10:35:00,78.25,78.36,78.24,78.27,12931.0,76.4393,76.5467,76.4295,76.4588,12931.0
2024-02-09 10:40:00,78.26,78.36,78.21,78.36,58681.0,76.449,76.5467,76.4002,76.5467,58681.0
2024-02-09 10:45:00,78.35,78.42,78.3,78.33,43465.0,76.537,76.6053,76.4881,76.5174,43465.0
2024-02-09 10:50:00,78.34,78.38,78.32,78.34,18100.0,76.5272,76.5663,76.5077,76.5272,18100.0
2024-02-09 10:55:00,78.33,78.33,78.24,78.25,19003.0,76.5174,76.5174,76.4295,76.4393,19003.0
2024-02-09 11:00:00,78.25,78.26,78.03,78.07,21671.0,76.4393,76.449,76.2244,76.2634,21671.0
2024-02-09 11:05:00,78.06,78.06,77.89,77.93,22637.0,76.2537,76.2537,76.0876,76.1267,22637.0
2024-02-09 11:10:00,77.95,77.98,77.81,77.81,11782.0,76.1462,76.1755,76.0095,76.0095,11782.0
2024-02-09 11:15:00,77.82,77.83,77.74,77.81,27392.0,76.0192,76.029,75.9411,76.0095,27392.0
2024-02-09 11:20:00,77.81,77.81,77.71,77.73,14747.0,76.0095,76.0095,75.9118,75.9313,14747.0
2024-02-09 11:25:00,77.73,77.86,77.73,77.86,15855.0,75.9313,76.0583,75.9313,76.0583,15855.0
2024-02-09 11:30:00,77.84,77.85,77.73,77.73,19166.0,76.0388,76.0485,75.9313,75.9313,19166.0
2024-02-09 11:35:00,77.73,77.74,77.67,77.71,22506.0,75.9313,75.9411,75.8727,75.9118,22506.0
2024-02-09 11:40:00,77.71,77.73,77.66,77.67,14518.0,75.9118,75.9313,75.8629,75.8727,14518.0
2024-02-09 11:45:00,77.65,77.7,77.62,77.7,19144.0,75.8532,75.902,75.8239,75.902,19144.0
2024-02-09 11:50:00,77.69,77.69,77.54,77.54,20854.0,75.8922,75.8922,75.7457,75.7457,20854.0
2024-02-09 11:55:00,77.53,77.66,77.53,77.66,18513.0,75.7359,75.8629,75.7359,75.8629,18513.0
2024-02-09 12:00:00,77.66,77.67,77.58,77.6,22916.0,75.8629,75.8727,75.7848,75.8043,22916.0
2024-02-09 12:05:00,77.59,77.6,77.53,77.53,12451.0,75.7945,75.8043,75.7359,75.7359,12451.0
2024-02-09 12:10:00,77.55,77.61,77.52,77.53,21202.0,75.7555,75.8141,75.7262,75.7359,21202.0
2024-02-09 12:15:00,77.53,77.54,77.47,77.48,16869.0,75.7359,75.7457,75.6773,75.6871,16869.0
2024-02-09 12:20:00,77.47,77.47,77.37,77.37,17081.0,75.6773,75.6773,75.5796,75.5796,17081.0
2024-02-09 12:25:00,77.39,77.39,77.25,77.34,29986.0,75.5992,75.5992,75.4624,75.5503,29986.0
2024-02-09 12:30:00,77.34,77.38,77.28,77.29,31094.0,75.5503,75.5894,75.4917,75.5015,31094.0
2024-02-09 12:35:00,77.27,77.27,77.16,77.2,23777.0,75.482,75.482,75.3745,75.4136,23777.0
2024-02-09 12:40:00,77.19,77.24,77.13,77.17,26043.0,75.4038,75.4526,75.3452,75.3843,26043.0
2024-02-09 12:45:00,77.17,77.3,77.17,77.24,38388.0,75.3843,75.5113,75.3843,75.4526,38388.0
2024-02-09 12:50:00,77.23,77.25,77.11,77.14,27208.0,75.4429,75.4624,75.3257,75.355,27208.0
2024-02-09 12:55:00,77.13,77.18,77.07,77.1,23615.0,75.3452,75.394,75.2866,75.3159,23615.0
2024-02-09 13:00:00,77.1,77.18,77.09,77.16,18713.0,75.3159,75.394,75.3061,75.3745,18713.0
2024-02-09 13:05:00,77.16,77.16,77.05,77.1,17656.0,75.3745,75.3745,75.267,75.3159,17656.0
2024-02-09 13:10:00,77.1,77.19,77.09,77.15,14355.0,75.3159,75.4038,75.3061,75.3647,14355.0
2024-02-09 13:15:00,77.15,77.15,77.07,77.13,15098.0,75.3647,75.3647,75.2866,75.3452,15098.0
2024-02-09 13:20:00,77.14,77.21,77.14,77.18,11725.0,75.355,75.4233,75.355,75.394,11725.0
2024-02-09 13:25:00,77.18,77.21,77.09,77.11,13701.0,75.394,75.4233,75.3061,75.3257,13701.0
2024-02-09 13:30:00,77.12,77.27,77.11,77.22,33080.0,75.3354,75.482,75.3257,75.4331,33080.0
2024-02-09 13:35:00,77.22,77.22,77.08,77.09,17803.0,75.4331,75.4331,75.2963,75.3061,17803.0
2024-02-09 13:40:00,77.09,77.14,77.06,77.11,22150.0,75.3061,75.355,75.2768,75.3257,22150.0
2024-02-09 13:45:00,77.12,77.19,77.11,77.14,15159.0,75.3354,75.4038,75.3257,75.355,15159.0
2024-02-09 13:50:00,77.14,77.16,76.94,76.95,23888.0,75.355,75.3745,75.1596,75.1694,23888.0
2024-02-09 13:55:00,76.98,77.05,76.96,77.0,49332.0,75.1987,75.267,75.1791,75.2182,49332.0
2024-02-09 14:00:00,77.0,77.05,76.99,77.03,37570.0,75.2182,75.267,75.2084,75.2475,37570.0
2024-02-09 14:05:00,77.03,77.05,76.93,76.94,33478.0,75.2475,75.267,75.1498,75.1596,33478.0
2024-02-09 14:10:00,76.92,76.95,76.87,76.95,27834.0,75.1401,75.1694,75.0912,75.1694,27834.0
2024-02-09 14:15:00,76.95,76.97,76.9,76.94,16721.0,75.1694,75.1889,75.1205,75.1596,16721.0
2024-02-09 14:20:00,76.95,77.02,76.92,76.95,15289.0,75.1694,75.2377,75.1401,75.1694,15289.0
2024-02-09 14:25:00,76.94,77.04,76.93,77.0,31625.0,75.1596,75.2573,75.1498,75.2182,31625.0
2024-02-09 14:30:00,77.0,77.07,76.98,77.03,21018.0,75.2182,75.2866,75.1987,75.2475,21018.0
2024-02-09 14:35:00,77.03,77.13,77.0,77.02,35409.0,75.2475,75.3452,75.2182,75.2377,35409.0
2024-02-09 14:40:00,77.02,77.08,77.01,77.04,20510.0,75.2377,75.2963,75.228,75.2573,20510.0
2024-02-09 14:45:00,77.03,77.12,77.01,77.02,22421.0,75.2475,75.3354,75.228,75.2377,22421.0
2024-02-09 14:50:00,77.04,77.04,76.99,77.0,23142.0,75.2573,75.2573,75.2084,75.2182,23142.0
2024-02-09 14:55:00,77.0,77.0,76.95,76.99,17553.0,75.2182,75.2182,75.1694,75.2084,17553.0
2024-02-09 15:00:00,76.99,77.0,76.94,76.98,19904.0,75.2084,75.2182,75.1596,75.1987,19904.0
2024-02-09 15:05:00,76.97,77.08,76.95,77.08,104639.0,75.1889,75.2963,75.1694,75.2963,104639.0
2024-02-09 15:10:00,77.07,77.07,76.96,77.05,33135.0,75.2866,75.2866,75.1791,75.267,33135.0
2024-02-09 15:15:00,77.06,77.12,77.03,77.04,23216.0,75.2768,75.3354,75.2475,75.2573,23216.0
2024-02-09 15:20:00,77.05,77.12,77.04,77.09,20276.0,75.267,75.3354,75.2573,75.3061,20276.0
2024-02-09 15:25:00,77.09,77.12,76.99,77.0,21003.0,75.3061,75.3354,75.2084,75.2182,21003.0
2024-02-09 15:30:00,77.01,77.03,76.94,77.01,30936.0,75.228,75.2475,75.1596,75.228,30936.0
2024-02-09 15:35:00,77.0,77.01,76.96,76.99,26073.0,75.2182,75.228,75.1791,75.2084,26073.0
2024-02-09 15:40:00,77.0,77.02,76.95,76.95,54904.0,75.2182,75.2377,75.1694,75.1694,54904.0
2024-02-09 15:45:00,76.95,77.02,76.94,76.98,59268.0,75.1694,75.2377,75.1596,75.1987,59268.0
2024-02-09 15:50:00,76.97,77.19,76.92,77.1,128024.0,75.1889,75.4038,75.1401,75.3159,128024.0
2024-02-09 15:55:00,77.09,77.12,76.98,77.1,250080.0,75.3061,75.3354,75.1987,75.3159,250080.0
2024-02-12 09:30:00,76.78,76.88,76.22,76.3,83883.0,75.0033,75.101,74.4562,74.5344,83883.0
2024-02-12 09:35:00,76.32,76.33,75.91,76.27,40779.0,74.5539,74.5637,74.1534,74.5051,40779.0
2024-02-12 09:40:00,76.24,76.38,76.03,76.06,23504.0,74.4758,74.6125,74.2706,74.3,23504.0
2024-02-12 09:45:00,76.01,76.14,75.87,76.14,44241.0,74.2511,74.3781,74.1143,74.3781,44241.0
2024-02-12 09:50:00,76.14,76.24,75.9,75.91,61486.0,74.3781,74.4758,74.1437,74.1534,61486.0
2024-02-12 09:55:00,75.91,75.98,75.76,75.77,35142.0,74.1534,74.2218,74.0069,74.0167,35142.0
2024-02-12 10:00:00,75.79,75.9,75.71,75.9,43243.0,74.0362,74.1437,73.9581,74.1437,43243.0
2024-02-12 10:05:00,75.89,76.1,75.78,76.06,28417.0,74.1339,74.339,74.0264,74.3,28417.0
2024-02-12 10:10:00,76.06,76.11,75.96,75.97,27147.0,74.3,74.3488,74.2023,74.212,27147.0
2024-02-12 10:15:00,75.97,76.01,75.84,75.94,24099.0,74.212,74.2511,74.085,74.1827,24099.0
2024-02-12 10:20:00,75.95,75.97,75.84,75.9,18530.0,74.1925,74.212,74.085,74.1437,18530.0
2024-02-12 10:25:00,75.9,75.91,75.75,75.77,19503.0,74.1437,74.1534,73.9971,74.0167,19503.0
2024-02-12 10:30:00,75.78,75.8,75.64,75.73,37960.0,74.0264,74.046,73.8897,73.9776,37960.0
2024-02-12 10:35:00,75.73,75.77,75.66,75.66,24104.0,73.9776,74.0167,73.9092,73.9092,24104.0
2024-02-12 10:40:00,75.66,75.69,75.56,75.57,37456.0,73.9092,73.9385,73.8115,73.8213,37456.0
2024-02-12 10:45:00,75.57,75.69,75.54,75.62,55001.0,73.8213,73.9385,73.792,73.8701,55001.0
2024-02-12 10:50:00,75.62,75.76,75.57,75.6,46541.0,73.8701,74.0069,73.8213,73.8506,46541.0
2024-02-12 10:55:00,75.6,75.84,75.6,75.84,54936.0,73.8506,74.085,73.8506,74.085,54936.0
2024-02-12 11:00:00,75.83,75.92,75.75,75.88,28095.0,74.0753,74.1632,73.9971,74.1241,28095.0
2024-02-12 11:05:00,75.87,75.95,75.82,75.92,19707.0,74.1143,74.1925,74.0655,74.1632,19707.0
2024-02-12 11:10:00,75.94,75.94,75.8,75.85,20001.0,74.1827,74.1827,74.046,74.0948,20001.0
2024-02-12 11:15:00,75.84,76.06,75.82,76.03,53984.0,74.085,74.3,74.0655,74.2706,53984.0
2024-02-12 11:20:00,76.04,76.05,75.92,75.92,35176.0,74.2804,74.2902,74.1632,74.1632,35176.0
2024-02-12 11:25:00,75.93,76.02,75.86,75.91,32339.0,74.173,74.2609,74.1046,74.1534,32339.0
2024-02-12 11:30:00,75.91,76.03,75.9,75.99,30136.0,74.1534,74.2706,74.1437,74.2316,30136.0
2024-02-12 11:35:00,75.99,76.01,75.9,75.94,22776.0,74.2316,74.2511,74.1437,74.1827,22776.0
2024-02-12 11:40:00,75.94,75.94,75.89,75.92,16297.0,74.1827,74.1827,74.1339,74.1632,16297.0
2024-02-12 11:45:00,75.92,75.93,75.8,75.84,25253.0,74.1632,74.173,74.046,74.085,25253.0
2024-02-12 11:50:00,75.85,76.02,75.85,76.02,9215.0,74.0948,74.2609,74.0948,74.2609,9215.0
2024-02-12 11:55:00,76.03,76.04,75.93,75.99,15164.0,74.2706,74.2804,74.173,74.2316,15164.0
2024-02-12 12:00:00,76.0,76.11,75.98,76.11,11045.0,74.2413,74.3488,74.2218,74.3488,11045.0
2024-02-12 12:05:00,76.11,76.12,75.92,75.97,143091.0,74.3488,74.3586,74.1632,74.212,143091.0
2024-02-12 12:10:00,75.96,76.0,75.91,75.93,45521.0,74.2023,74.2413,74.1534,74.173,45521.0
2024-02-12 12:15:00,75.94,76.16,75.92,76.16,33235.0,74.1827,74.3976,74.1632,74.3976,33235.0
2024-02-12 12:20:00,76.18,76.2,76.11,76.2,15980.0,74.4172,74.4367,74.3488,74.4367,15980.0
2024-02-12 12:25:00,76.2,76.27,76.17,76.25,14944.0,74.4367,74.5051,74.4074,74.4856,14944.0
2024-02-12 12:30:00,76.24,76.32,76.18,76.22,25290.0,74.4758,74.5539,74.4172,74.4562,25290.0
2024-02-12 12:35:00,76.24,76.25,76.17,76.18,7821.0,74.4758,74.4856,74.4074,74.4172,7821.0
2024-02-12 12:40:00,76.17,76.21,76.15,76.17,11454.0,74.4074,74.4465,74.3879,74.4074,11454.0
2024-02-12 12:45:00,76.17,76.28,76.13,76.28,11696.0,74.4074,74.5149,74.3683,74.5149,11696.0
2024-02-12 12:50:00,76.28,76.42,76.27,76.35,28901.0,74.5149,74.6516,74.5051,74.5832,28901.0
2024-02-12 12:55:00,76.35,76.41,76.35,76.4,27474.0,74.5832,74.6419,74.5832,74.6321,27474.0
2024-02-12 13:00:00,76.4,76.4,76.33,76.39,14800.0,74.6321,74.6321,74.5637,74.6223,14800.0
2024-02-12 13:05:00,76.4,76.41,76.3,76.31,18854.0,74.6321,74.6419,74.5344,74.5442,18854.0
2024-02-12 13:10:00,76.31,76.34,76.23,76.31,24203.0,74.5442,74.5735,74.466,74.5442,24203.0
2024-02-12 13:15:00,76.31,76.38,76.26,76.33,26458.0,74.5442,74.6125,74.4953,74.5637,26458.0
2024-02-12 13:20:00,76.34,76.38,76.28,76.3,27039.0,74.5735,74.6125,74.5149,74.5344,27039.0
2024-02-12 13:25:00,76.3,76.33,76.25,76.28,22156.0,74.5344,74.5637,74.4856,74.5149,22156.0
2024-02-12 13:30:00,76.27,76.31,76.25,76.29,18809.0,74.5051,74.5442,74.4856,74.5246,18809.0
2024-02-12 13:35:00,76.28,76.3,76.23,76.3,25236.0,74.5149,74.5344,74.466,74.5344,25236.0
2024-02-12 13:40:00,76.3,76.3,76.22,76.25,19111.0,74.5344,74.5344,74.4562,74.4856,19111.0
2024-02-12 13:45:00,76.24,76.24,76.09,76.14,37014.0,74.4758,74.4758,74.3293,74.3781,37014.0
2024-02-12 13:50:00,76.14,76.37,76.13,76.36,23798.0,74.3781,74.6028,74.3683,74.593,23798.0
2024-02-12 13:55:00,76.35,76.37,76.27,76.35,15229.0,74.5832,74.6028,74.5051,74.5832,15229.0
2024-02-12 14:00:00,76.36,76.39,76.3,76.35,17788.0,74.593,74.6223,74.5344,74.5832,17788.0
2024-02-12 14:05:00,76.35,76.41,76.28,76.28,17731.0,74.5832,74.6419,74.5149,74.5149,17731.0
2024-02-12 14:10:00,76.29,76.3,76.25,76.3,9153.0,74.5246,74.5344,74.4856,74.5344,9153.0
2024-02-12 14:15:00,76.29,76.32,76.19,76.21,13637.0,74.5246,74.5539,74.4269,74.4465,13637.0
2024-02-12 14:20:00,76.19,76.28,76.16,76.24,16054.0,74.4269,74.5149,74.3976,74.4758,16054.0
2024-02-12 14:25:00,76.25,76.28,76.2,76.28,22143.0,74.4856,74.5149,74.4367,74.5149,22143.0
2024-02-12 14:30:00,76.28,76.28,76.23,76.25,14363.0,74.5149,74.5149,74.466,74.4856,14363.0
2024-02-12 14:35:00,76.25,76.31,76.23,76.29,9442.0,74.4856,74.5442,74.466,74.5246,9442.0
2024-02-12 14:40:00,76.3,76.34,76.27,76.3,12168.0,74.5344,74.5735,74.5051,74.5344,12168.0
2024-02-12 14:45:00,76.29,76.3,76.24,76.24,13227.0,74.5246,74.5344,74.4758,74.4758,13227.0
2024-02-12 14:50:00,76.24,76.24,76.16,76.23,16135.0,74.4758,74.4758,74.3976,74.466,16135.0
2024-02-12 14:55:00,76.23,76.26,76.22,76.23,11656.0,74.466,74.4953,74.4562,74.466,11656.0
2024-02-12 15:00:00,76.25,76.29,76.14,76.17,23995.0,74.4856,74.5246,74.3781,74.4074,23995.0
2024-02-12 15:05:00,76.17,76.3,76.16,76.26,17705.0,74.4074,74.5344,74.3976,74.4953,17705.0
2024-02-12 15:10:00,76.25,76.28,76.23,76.27,13006.0,74.4856,74.5149,74.466,74.5051,13006.0
2024-02-12 15:15:00,76.27,76.31,76.24,76.28,17948.0,74.5051,74.5442,74.4758,74.5149,17948.0
2024-02-12 15:20:00,76.28,76.28,76.21,76.23,20123.0,74.5149,74.5149,74.4465,74.466,20123.0
2024-02-12 15:25:00,76.23,76.25,76.18,76.22,31028.0,74.466,74.4856,74.4172,74.4562,31028.0
2024-02-12 15:30:00,76.22,76.23,76.17,76.21,44461.0,74.4562,74.466,74.4074,74.4465,44461.0
2024-02-12 15:35:00,76.2,76.26,76.16,76.17,61581.0,74.4367,74.4953,74.3976,74.4074,61581.0
2024-02-12 15:40:00,76.16,76.24,76.13,76.23,61873.0,74.3976,74.4758,74.3683,74.466,61873.0
2024-02-12 15:45:00,76.23,76.38,76.2,76.37,40212.0,74.466,74.6125,74.4367,74.6028,40212.0
2024-02-12 15:50:00,76.37,76.46,76.3,76.43,112253.0,74.6028,74.6907,74.5344,74.6614,112253.0
2024-02-12 15:55:00,76.45,76.54,76.39,76.54,257214.0,74.6809,74.7688,74.6223,74.7688,257214.0
2024-02-13 09:30:00,75.54,76.07,75.4,75.67,73089.0,73.792,74.3097,73.6552,73.919,73089.0
2024-02-13 09:35:00,75.64,75.74,75.48,75.55,19283.0,73.8897,73.9874,73.7334,73.8018,19283.0
2024-02-13 09:40:00,75.57,75.64,75.37,75.45,19166.0,73.8213,73.8897,73.6259,73.7041,19166.0
2024-02-13 09:45:00,75.47,75.64,75.45,75.46,12544.0,73.7236,73.8897,73.7041,73.7138,12544.0
2024-02-13 09:50:00,75.49,75.49,75.32,75.45,15755.0,73.7431,73.7431,73.5771,73.7041,15755.0
2024-02-13 09:55:00,75.47,75.47,75.21,75.21,19656.0,73.7236,73.7236,73.4696,73.4696,19656.0
2024-02-13 10:00:00,75.22,75.22,74.87,74.96,29824.0,73.4794,73.4794,73.1375,73.2254,29824.0
2024-02-13 10:05:00,74.95,75.05,74.83,74.86,15702.0,73.2156,73.3133,73.0984,73.1277,15702.0
2024-02-13 10:10:00,74.9,74.99,74.79,74.97,17704.0,73.1668,73.2547,73.0593,73.2352,17704.0
2024-02-13 10:15:00,74.97,74.99,74.8,74.97,16779.0,73.2352,73.2547,73.0691,73.2352,16779.0
2024-02-13 10:20:00,74.97,75.07,74.95,75.0,21765.0,73.2352,73.3329,73.2156,73.2645,21765.0
2024-02-13 10:25:00,74.98,75.09,74.97,75.05,21168.0,73.2449,73.3524,73.2352,73.3133,21168.0
2024-02-13 10:30:00,75.06,75.19,75.04,75.14,32111.0,73.3231,73.4501,73.3036,73.4012,32111.0
2024-02-13 10:35:00,75.14,75.2,75.1,75.18,21437.0,73.4012,73.4599,73.3622,73.4403,21437.0
2024-02-13 10:40:00,75.17,75.18,75.11,75.15,17117.0,73.4305,73.4403,73.3719,73.411,17117.0
2024-02-13 10:45:00,75.14,75.17,75.02,75.05,23412.0,73.4012,73.4305,73.284,73.3133,23412.0
2024-02-13 10:50:00,75.05,75.05,74.93,75.04,24774.0,73.3133,73.3133,73.1961,73.3036,24774.0
2024-02-13 10:55:00,75.04,75.04,74.94,74.98,16961.0,73.3036,73.3036,73.2059,73.2449,16961.0
2024-02-13 11:00:00,74.98,75.2,74.98,75.18,84389.0,73.2449,73.4599,73.2449,73.4403,84389.0
2024-02-13 11:05:00,75.17,75.27,75.11,75.21,29287.0,73.4305,73.5282,73.3719,73.4696,29287.0
2024-02-13 11:10:00,75.21,75.3,75.14,75.28,45862.0,73.4696,73.5575,73.4012,73.538,45862.0
2024-02-13 11:15:00,75.31,75.55,75.31,75.53,13095.0,73.5673,73.8018,73.5673,73.7822,13095.0
2024-02-13 11:20:00,75.54,75.57,75.51,75.53,35754.0,73.792,73.8213,73.7627,73.7822,35754.0
2024-02-13 11:25:00,75.53,75.61,75.51,75.55,9225.0,73.7822,73.8604,73.7627,73.8018,9225.0
2024-02-13 11:30:00,75.58,75.62,75.43,75.55,30884.0,73.8311,73.8701,73.6845,73.8018,30884.0
2024-02-13 11:35:00,75.54,75.73,75.52,75.71,6662.0,73.792,73.9776,73.7724,73.9581,6662.0
2024-02-13 11:40:00,75.74,75.78,75.68,75.7,12433.0,73.9874,74.0264,73.9287,73.9483,12433.0
2024-02-13 11:45:00,75.7,75.84,75.69,75.84,8865.0,73.9483,74.085,73.9385,74.085,8865.0
2024-02-13 11:50:00,75.83,75.85,75.66,75.67,11650.0,74.0753,74.0948,73.9092,73.919,11650.0
2024-02-13 11:55:00,75.67,75.67,75.54,75.6,12313.0,73.919,73.919,73.792,73.8506,12313.0
2024-02-13 12:00:00,75.59,75.6,75.51,75.55,4921.0,73.8408,73.8506,73.7627,73.8018,4921.0
2024-02-13 12:05:00,75.55,75.56,75.48,75.55,10376.0,73.8018,73.8115,73.7334,73.8018,10376.0
2024-02-13 12:10:00,75.55,75.6,75.49,75.56,19527.0,73.8018,73.8506,73.7431,73.8115,19527.0
2024-02-13 12:15:00,75.56,75.57,75.46,75.47,10349.0,73.8115,73.8213,73.7138,73.7236,10349.0
2024-02-13 12:20:00,75.46,75.49,75.41,75.41,7286.0,73.7138,73.7431,73.665,73.665,7286.0
2024-02-13 12:25:00,75.41,75.43,75.34,75.39,10002.0,73.665,73.6845,73.5966,73.6455,10002.0
2024-02-13 12:30:00,75.42,75.5,75.39,75.48,6238.0,73.6748,73.7529,73.6455,73.7334,6238.0
2024-02-13 12:35:00,75.5,75.53,75.48,75.53,8108.0,73.7529,73.7822,73.7334,73.7822,8108.0
2024-02-13 12:40:00,75.54,75.54,75.41,75.45,9176.0,73.792,73.792,73.665,73.7041,9176.0
2024-02-13 12:45:00,75.45,75.47,75.41,75.44,4497.0,73.7041,73.7236,73.665,73.6943,4497.0
2024-02-13 12:50:00,75.44,75.5,75.41,75.43,6445.0,73.6943,73.7529,73.665,73.6845,6445.0
2024-02-13 12:55:00,75.42,75.47,75.4,75.45,4817.0,73.6748,73.7236,73.6552,73.7041,4817.0
2024-02-13 13:00:00,75.45,75.49,75.4,75.42,7166.0,73.7041,73.7431,73.6552,73.6748,7166.0
2024-02-13 13:05:00,75.42,75.43,75.38,75.43,8883.0,73.6748,73.6845,73.6357,73.6845,8883.0
2024-02-13 13:10:00,75.43,75.46,75.4,75.45,7365.0,73.6845,73.7138,73.6552,73.7041,7365.0
2024-02-13 13:15:00,75.46,75.49,75.41,75.47,9371.0,73.7138,73.7431,73.665,73.7236,9371.0
2024-02-13 13:20:00,75.46,75.47,75.44,75.47,9874.0,73.7138,73.7236,73.6943,73.7236,9874.0
2024-02-13 13:25:00,75.46,75.52,75.46,75.49,12992.0,73.7138,73.7724,73.7138,73.7431,12992.0
2024-02-13 13:30:00,75.48,75.51,75.43,75.47,12517.0,73.7334,73.7627,73.6845,73.7236,12517.0
2024-02-13 13:35:00,75.46,75.52,75.45,75.51,43999.0,73.7138,73.7724,73.7041,73.7627,43999.0
2024-02-13 13:40:00,75.51,75.52,75.42,75.43,16389.0,73.7627,73.7724,73.6748,73.6845,16389.0
2024-02-13 13:45:00,75.44,75.46,75.37,75.38,19477.0,73.6943,73.7138,73.6259,73.6357,19477.0
2024-02-13 13:50:00,75.37,75.45,75.37,75.39,12587.0,73.6259,73.7041,73.6259,73.6455,12587.0
2024-02-13 13:55:00,75.4,75.4,75.36,75.37,14160.0,73.6552,73.6552,73.6162,73.6259,14160.0
2024-02-13 14:00:00,75.38,75.38,75.24,75.28,7964.0,73.6357,73.6357,73.4989,73.538,7964.0
2024-02-13 14:05:00,75.27,75.27,75.19,75.24,7717.0,73.5282,73.5282,73.4501,73.4989,7717.0
2024-02-13 14:10:00,75.23,75.24,75.17,75.22,8929.0,73.4892,73.4989,73.4305,73.4794,8929.0
2024-02-13 14:15:00,75.22,75.24,75.16,75.2,10243.0,73.4794,73.4989,73.4208,73.4599,10243.0
2024-02-13 14:20:00,75.2,75.22,75.15,75.15,7438.0,73.4599,73.4794,73.411,73.411,7438.0
2024-02-13 14:25:00,75.14,75.24,75.12,75.2,12921.0,73.4012,73.4989,73.3817,73.4599,12921.0
2024-02-13 14:30:00,75.19,75.22,75.14,75.2,13039.0,73.4501,73.4794,73.4012,73.4599,13039.0
2024-02-13 14:35:00,75.2,75.29,75.17,75.27,26802.0,73.4599,73.5478,73.4305,73.5282,26802.0
2024-02-13 14:40:00,75.29,75.31,75.23,75.23,13209.0,73.5478,73.5673,73.4892,73.4892,13209.0
2024-02-13 14:45:00,75.22,75.29,75.19,75.21,13812.0,73.4794,73.5478,73.4501,73.4696,13812.0
2024-02-13 14:50:00,75.22,75.22,75.04,75.08,14562.0,73.4794,73.4794,73.3036,73.3426,14562.0
2024-02-13 14:55:00,75.07,75.13,75.06,75.06,10116.0,73.3329,73.3915,73.3231,73.3231,10116.0
2024-02-13 15:00:00,75.07,75.1,74.97,74.98,16642.0,73.3329,73.3622,73.2352,73.2449,16642.0
2024-02-13 15:05:00,74.98,75.08,74.97,75.06,9619.0,73.2449,73.3426,73.2352,73.3231,9619.0
2024-02-13 15:10:00,75.06,75.08,75.02,75.02,12602.0,73.3231,73.3426,73.284,73.284,12602.0
2024-02-13 15:15:00,75.03,75.05,74.97,74.98,15816.0,73.2938,73.3133,73.2352,73.2449,15816.0
2024-02-13 15:20:00,74.98,74.99,74.93,74.98,32040.0,73.2449,73.2547,73.1961,73.2449,32040.0
2024-02-13 15:25:00,74.99,75.08,74.99,75.03,22272.0,73.2547,73.3426,73.2547,73.2938,22272.0
2024-02-13 15:30:00,75.02,75.13,74.98,75.12,33276.0,73.284,73.3915,73.2449,73.3817,33276.0
2024-02-13 15:35:00,75.11,75.12,75.07,75.12,36172.0,73.3719,73.3817,73.3329,73.3817,36172.0
2024-02-13 15:40:00,75.12,75.24,75.12,75.2,31353.0,73.3817,73.4989,73.3817,73.4599,31353.0
2024-02-13 15:45:00,75.2,75.31,75.18,75.29,41473.0,73.4599,73.5673,73.4403,73.5478,41473.0
2024-02-13 15:50:00,75.28,75.31,75.2,75.31,103640.0,73.538,73.5673,73.4599,73.5673,103640.0
2024-02-13 15:55:00,75.32,75.53,75.32,75.51,214127.0,73.5771,73.7822,73.5771,73.7627,214127.0
2024-02-14 09:30:00,75.91,76.21,75.79,76.0,27381.0,74.1534,74.4465,74.0362,74.2413,27381.0
2024-02-14 09:35:00,76.04,76.2,76.04,76.1,15074.0,74.2804,74.4367,74.2804,74.339,15074.0
2024-02-14 09:40:00,76.07,76.25,76.07,76.2,8474.0,74.3097,74.4856,74.3097,74.4367,8474.0
2024-02-14 09:45:00,76.25,76.33,76.04,76.13,55001.0,74.4856,74.5637,74.2804,74.3683,55001.0
2024-02-14 09:50:00,76.16,76.3,76.16,76.26,10996.0,74.3976,74.5344,74.3976,74.4953,10996.0
2024-02-14 09:55:00,76.26,76.29,76.06,76.11,10034.0,74.4953,74.5246,74.3,74.3488,10034.0
2024-02-14 10:00:00,76.12,76.19,75.97,75.98,23202.0,74.3586,74.4269,74.212,74.2218,23202.0
2024-02-14 10:05:00,75.98,76.19,75.97,76.17,9468.0,74.2218,74.4269,74.212,74.4074,9468.0
2024-02-14 10:10:00,76.18,76.22,76.05,76.15,26892.0,74.4172,74.4562,74.2902,74.3879,26892.0
2024-02-14 10:15:00,76.16,76.26,76.14,76.22,16000.0,74.3976,74.4953,74.3781,74.4562,16000.0
2024-02-14 10:20:00,76.23,76.31,76.16,76.31,12303.0,74.466,74.5442,74.3976,74.5442,12303.0
2024-02-14 10:25:00,76.32,76.36,76.3,76.36,4384.0,74.5539,74.593,74.5344,74.593,4384.0
2024-02-14 10:30:00,76.37,76.5,76.37,76.4,14392.0,74.6028,74.7298,74.6028,74.6321,14392.0
2024-02-14 10:35:00,76.4,76.4,76.26,76.32,7225.0,74.6321,74.6321,74.4953,74.5539,7225.0
2024-02-14 10:40:00,76.31,76.31,76.15,76.2,16305.0,74.5442,74.5442,74.3879,74.4367,16305.0
2024-02-14 10:45:00,76.2,76.25,76.14,76.16,16388.0,74.4367,74.4856,74.3781,74.3976,16388.0
2024-02-14 10:50:00,76.16,76.17,76.05,76.1,33582.0,74.3976,74.4074,74.2902,74.339,33582.0
2024-02-14 10:55:00,76.09,76.1,76.04,76.05,13861.0,74.3293,74.339,74.2804,74.2902,13861.0
2024-02-14 11:00:00,76.03,76.04,75.95,75.99,10723.0,74.2706,74.2804,74.1925,74.2316,10723.0
2024-02-14 11:05:00,76.0,76.03,75.95,76.01,13420.0,74.2413,74.2706,74.1925,74.2511,13420.0
2024-02-14 11:10:00,76.0,76.11,76.0,76.06,14321.0,74.2413,74.3488,74.2413,74.3,14321.0
2024-02-14 11:15:00,76.06,76.11,76.01,76.09,10170.0,74.3,74.3488,74.2511,74.3293,10170.0
2024-02-14 11:20:00,76.07,76.09,75.98,76.06,13673.0,74.3097,74.3293,74.2218,74.3,13673.0
2024-02-14 11:25:00,76.07,76.1,76.01,76.08,6905.0,74.3097,74.339,74.2511,74.3195,6905.0
2024-02-14 11:30:00,76.09,76.13,76.07,76.12,5071.0,74.3293,74.3683,74.3097,74.3586,5071.0
2024-02-14 11:35:00,76.12,76.18,76.11,76.14,3936.0,74.3586,74.4172,74.3488,74.3781,3936.0
2024-02-14 11:40:00,76.14,76.14,76.02,76.08,5136.0,74.3781,74.3781,74.2609,74.3195,5136.0
2024-02-14 11:45:00,76.1,76.13,76.07,76.13,4630.0,74.339,74.3683,74.3097,74.3683,4630.0
2024-02-14 11:50:00,76.14,76.15,76.1,76.1,6144.0,74.3781,74.3879,74.339,74.339,6144.0
2024-02-14 11:55:00,76.07,76.07,75.96,75.96,14141.0,74.3097,74.3097,74.2023,74.2023,14141.0
2024-02-14 12:00:00,75.94,75.96,75.89,75.89,7422.0,74.1827,74.2023,74.1339,74.1339,7422.0
2024-02-14 12:05:00,75.89,75.9,75.83,75.89,4605.0,74.1339,74.1437,74.0753,74.1339,4605.0
2024-02-14 12:10:00,75.9,75.91,75.85,75.9,7116.0,74.1437,74.1534,74.0948,74.1437,7116.0
2024-02-14 12:15:00,75.9,75.96,75.89,75.95,9888.0,74.1437,74.2023,74.1339,74.1925,9888.0
2024-02-14 12:20:00,75.95,76.01,75.95,75.99,11951.0,74.1925,74.2511,74.1925,74.2316,11951.0
2024-02-14 12:25:00,75.98,76.01,75.96,76.01,8946.0,74.2218,74.2511,74.2023,74.2511,8946.0
2024-02-14 12:30:00,76.01,76.01,75.98,76.01,6019.0,74.2511,74.2511,74.2218,74.2511,6019.0
2024-02-14 12:35:00,76.01,76.04,76.0,76.01,13656.0,74.2511,74.2804,74.2413,74.2511,13656.0
2024-02-14 12:40:00,76.01,76.09,76.01,76.08,10554.0,74.2511,74.3293,74.2511,74.3195,10554.0
2024-02-14 12:45:00,76.08,76.09,75.99,76.0,11336.0,74.3195,74.3293,74.2316,74.2413,11336.0
2024-02-14 12:50:00,76.01,76.02,75.96,76.01,8163.0,74.2511,74.2609,74.2023,74.2511,8163.0
2024-02-14 12:55:00,76.01,76.07,76.01,76.07,8205.0,74.2511,74.3097,74.2511,74.3097,8205.0
2024-02-14 13:00:00,76.08,76.2,76.08,76.19,7996.0,74.3195,74.4367,74.3195,74.4269,7996.0
2024-02-14 13:05:00,76.18,76.2,76.15,76.16,5562.0,74.4172,74.4367,74.3879,74.3976,5562.0
2024-02-14 13:10:00,76.13,76.18,76.1,76.14,8734.0,74.3683,74.4172,74.339,74.3781,8734.0
2024-02-14 13:15:00,76.14,76.16,76.08,76.1,12280.0,74.3781,74.3976,74.3195,74.339,12280.0
2024-02-14 13:20:00,76.11,76.13,76.02,76.03,3702.0,74.3488,74.3683,74.2609,74.2706,3702.0
2024-02-14 13:25:00,76.04,76.07,76.0,76.04,7902.0,74.2804,74.3097,74.2413,74.2804,7902.0
2024-02-14 13:30:00,76.06,76.15,76.03,76.14,7277.0,74.3,74.3879,74.2706,74.3781,7277.0
2024-02-14 13:35:00,76.14,76.27,76.14,76.27,10032.0,74.3781,74.5051,74.3781,74.5051,10032.0
2024-02-14 13:40:00,76.28,76.3,76.23,76.27,7291.0,74.5149,74.5344,74.466,74.5051,7291.0
2024-02-14 13:45:00,76.27,76.36,76.26,76.35,6065.0,74.5051,74.593,74.4953,74.5832,6065.0
2024-02-14 13:50:00,76.34,76.34,76.29,76.33,6973.0,74.5735,74.5735,74.5246,74.5637,6973.0
2024-02-14 13:55:00,76.33,76.34,76.28,76.33,6925.0,74.5637,74.5735,74.5149,74.5637,6925.0
2024-02-14 14:00:00,76.34,76.35,76.23,76.25,9851.0,74.5735,74.5832,74.466,74.4856,9851.0
2024-02-14 14:05:00,76.23,76.23,76.15,76.19,11464.0,74.466,74.466,74.3879,74.4269,11464.0
2024-02-14 14:10:00,76.18,76.26,76.15,76.25,9410.0,74.4172,74.4953,74.3879,74.4856,9410.0
2024-02-14 14:15:00,76.26,76.28,76.18,76.2,10699.0,74.4953,74.5149,74.4172,74.4367,10699.0
2024-02-14 14:20:00,76.2,76.26,76.2,76.24,6687.0,74.4367,74.4953,74.4367,74.4758,6687.0
2024-02-14 14:25:00,76.25,76.34,76.25,76.34,7922.0,74.4856,74.5735,74.4856,74.5735,7922.0
2024-02-14 14:30:00,76.33,76.33,76.26,76.28,10193.0,74.5637,74.5637,74.4953,74.5149,10193.0
2024-02-14 14:35:00,76.29,76.37,76.27,76.3,7820.0,74.5246,74.6028,74.5051,74.5344,7820.0
2024-02-14 14:40:00,76.28,76.32,76.26,76.3,7152.0,74.5149,74.5539,74.4953,74.5344,7152.0
2024-02-14 14:45:00,76.3,76.31,76.21,76.22,17085.0,74.5344,74.5442,74.4465,74.4562,17085.0
2024-02-14 14:50:00,76.21,76.24,76.17,76.22,13470.0,74.4465,74.4758,74.4074,74.4562,13470.0
2024-02-14 14:55:00,76.21,76.21,76.11,76.14,52191.0,74.4465,74.4465,74.3488,74.3781,52191.0
2024-02-14 15:00:00,76.15,76.29,76.13,76.22,46720.0,74.3879,74.5246,74.3683,74.4562,46720.0
2024-02-14 15:05:00,76.22,76.26,76.19,76.25,48566.0,74.4562,74.4953,74.4269,74.4856,48566.0
2024-02-14 15:10:00,76.25,76.26,76.18,76.2,21802.0,74.4856,74.4953,74.4172,74.4367,21802.0
2024-02-14 15:15:00,76.2,76.28,76.2,76.26,22727.0,74.4367,74.5149,74.4367,74.4953,22727.0
2024-02-14 15:20:00,76.26,76.42,76.25,76.42,24224.0,74.4953,74.6516,74.4856,74.6516,24224.0
2024-02-14 15:25:00,76.42,76.53,76.42,76.51,26926.0,74.6516,74.7591,74.6516,74.7395,26926.0
2024-02-14 15:30:00,76.52,76.52,76.42,76.51,20618.0,74.7493,74.7493,74.6516,74.7395,20618.0
2024-02-14 15:35:00,76.51,76.59,76.47,76.58,20050.0,74.7395,74.8177,74.7005,74.8079,20050.0
2024-02-14 15:40:00,76.59,76.62,76.54,76.56,26602.0,74.8177,74.847,74.7688,74.7884,26602.0
2024-02-14 15:45:00,76.56,76.6,76.52,76.55,45957.0,74.7884,74.8275,74.7493,74.7786,45957.0
2024-02-14 15:50:00,76.56,76.69,76.52,76.66,94756.0,74.7884,74.9154,74.7493,74.8861,94756.0
2024-02-14 15:55:00,76.67,76.83,76.65,76.7,248832.0,74.8958,75.0521,74.8763,74.9251,248832.0
2024-02-15 09:30:00,77.14,77.59,77.09,77.47,39707.0,75.355,75.7945,75.3061,75.6773,39707.0
2024-02-15 09:35:00,77.42,77.63,77.38,77.6,9292.0,75.6285,75.8336,75.5894,75.8043,9292.0
2024-02-15 09:40:00,77.62,77.65,77.35,77.44,50252.0,75.8239,75.8532,75.5601,75.648,50252.0
2024-02-15 09:45:00,77.44,77.53,77.35,77.37,62259.0,75.648,75.7359,75.5601,75.5796,62259.0
2024-02-15 09:50:00,77.37,77.38,77.14,77.16,10882.0,75.5796,75.5894,75.355,75.3745,10882.0
2024-02-15 09:55:00,77.15,77.26,77.11,77.26,15611.0,75.3647,75.4722,75.3257,75.4722,15611.0
2024-02-15 10:00:00,77.23,77.56,77.23,77.51,49055.0,75.4429,75.7652,75.4429,75.7164,49055.0
2024-02-15 10:05:00,77.52,77.85,77.51,77.75,20508.0,75.7262,76.0485,75.7164,75.9508,20508.0
2024-02-15 10:10:00,77.76,77.76,77.6,77.69,16190.0,75.9606,75.9606,75.8043,75.8922,16190.0
2024-02-15 10:15:00,77.68,77.77,77.59,77.77,15578.0,75.8825,75.9704,75.7945,75.9704,15578.0
2024-02-15 10:20:00,77.79,77.88,77.7,77.88,14867.0,75.9899,76.0778,75.902,76.0778,14867.0
2024-02-15 10:25:00,77.86,77.9,77.67,77.73,15717.0,76.0583,76.0974,75.8727,75.9313,15717.0
2024-02-15 10:30:00,77.73,77.74,77.59,77.68,13287.0,75.9313,75.9411,75.7945,75.8825,13287.0
2024-02-15 10:35:00,77.68,77.72,77.59,77.72,6333.0,75.8825,75.9215,75.7945,75.9215,6333.0
2024-02-15 10:40:00,77.73,77.74,77.62,77.63,4514.0,75.9313,75.9411,75.8239,75.8336,4514.0
2024-02-15 10:45:00,77.62,77.64,77.57,77.57,10372.0,75.8239,75.8434,75.775,75.775,10372.0
2024-02-15 10:50:00,77.57,77.64,77.51,77.61,10728.0,75.775,75.8434,75.7164,75.8141,10728.0
2024-02-15 10:55:00,77.61,77.71,77.61,77.7,9012.0,75.8141,75.9118,75.8141,75.902,9012.0
2024-02-15 11:00:00,77.7,77.71,77.45,77.47,30122.0,75.902,75.9118,75.6578,75.6773,30122.0
2024-02-15 11:05:00,77.46,77.5,77.36,77.37,26074.0,75.6676,75.7066,75.5699,75.5796,26074.0
2024-02-15 11:10:00,77.38,77.44,77.37,77.41,27149.0,75.5894,75.648,75.5796,75.6187,27149.0
2024-02-15 11:15:00,77.41,77.48,77.36,77.45,24725.0,75.6187,75.6871,75.5699,75.6578,24725.0
2024-02-15 11:20:00,77.44,77.46,77.37,77.39,13552.0,75.648,75.6676,75.5796,75.5992,13552.0
2024-02-15 11:25:00,77.39,77.51,77.38,77.51,13755.0,75.5992,75.7164,75.5894,75.7164,13755.0
2024-02-15 11:30:00,77.5,77.54,77.46,77.48,7217.0,75.7066,75.7457,75.6676,75.6871,7217.0
2024-02-15 11:35:00,77.49,77.49,77.37,77.45,18791.0,75.6969,75.6969,75.5796,75.6578,18791.0
2024-02-15 11:40:00,77.45,77.47,77.39,77.39,7603.0,75.6578,75.6773,75.5992,75.5992,7603.0
2024-02-15 11:45:00,77.4,77.43,77.39,77.41,10249.0,75.6089,75.6383,75.5992,75.6187,10249.0
2024-02-15 11:50:00,77.39,77.39,77.25,77.28,14543.0,75.5992,75.5992,75.4624,75.4917,14543.0
2024-02-15 11:55:00,77.27,77.28,77.2,77.26,9399.0,75.482,75.4917,75.4136,75.4722,9399.0
2024-02-15 12:00:00,77.25,77.29,77.21,77.28,12266.0,75.4624,75.5015,75.4233,75.4917,12266.0
2024-02-15 12:05:00,77.29,77.38,77.29,77.38,5484.0,75.5015,75.5894,75.5015,75.5894,5484.0
2024-02-15 12:10:00,77.39,77.41,77.35,77.36,15177.0,75.5992,75.6187,75.5601,75.5699,15177.0
2024-02-15 12:15:00,77.34,77.42,77.33,77.41,9351.0,75.5503,75.6285,75.5406,75.6187,9351.0
2024-02-15 12:20:00,77.41,77.42,77.38,77.42,8475.0,75.6187,75.6285,75.5894,75.6285,8475.0
2024-02-15 12:25:00,77.42,77.56,77.41,77.51,6895.0,75.6285,75.7652,75.6187,75.7164,6895.0
2024-02-15 12:30:00,77.52,77.64,77.52,77.63,8639.0,75.7262,75.8434,75.7262,75.8336,8639.0
2024-02-15 12:35:00,77.64,77.75,77.64,77.75,11996.0,75.8434,75.9508,75.8434,75.9508,11996.0
2024-02-15 12:40:00,77.75,77.78,77.7,77.73,12585.0,75.9508,75.9802,75.902,75.9313,12585.0
2024-02-15 12:45:00,77.74,77.82,77.7,77.72,13337.0,75.9411,76.0192,75.902,75.9215,13337.0
2024-02-15 12:50:00,77.73,77.74,77.7,77.73,2380.0,75.9313,75.9411,75.902,75.9313,2380.0
2024-02-15 12:55:00,77.72,77.72,77.58,77.62,13547.0,75.9215,75.9215,75.7848,75.8239,13547.0
2024-02-15 13:00:00,77.62,77.63,77.53,77.54,7582.0,75.8239,75.8336,75.7359,75.7457,7582.0
2024-02-15 13:05:00,77.52,77.73,77.52,77.73,34395.0,75.7262,75.9313,75.7262,75.9313,34395.0
2024-02-15 13:10:00,77.71,77.75,77.65,77.67,6464.0,75.9118,75.9508,75.8532,75.8727,6464.0
2024-02-15 13:15:00,77.64,77.73,77.64,77.73,5921.0,75.8434,75.9313,75.8434,75.9313,5921.0
2024-02-15 13:20:00,77.74,77.77,77.72,77.77,6038.0,75.9411,75.9704,75.9215,75.9704,6038.0
2024-02-15 13:25:00,77.76,77.82,77.7,77.71,13859.0,75.9606,76.0192,75.902,75.9118,13859.0
2024-02-15 13:30:00,77.72,77.77,77.68,77.69,29217.0,75.9215,75.9704,75.8825,75.8922,29217.0
2024-02-15 13:35:00,77.7,77.73,77.67,77.73,14368.0,75.902,75.9313,75.8727,75.9313,14368.0
2024-02-15 13:40:00,77.73,77.75,77.67,77.68,6551.0,75.9313,75.9508,75.8727,75.8825,6551.0
2024-02-15 13:45:00,77.69,77.78,77.69,77.77,7169.0,75.8922,75.9802,75.8922,75.9704,7169.0
2024-02-15 13:50:00,77.78,77.92,77.78,77.9,15759.0,75.9802,76.1169,75.9802,76.0974,15759.0
2024-02-15 13:55:00,77.91,77.92,77.81,77.82,14376.0,76.1071,76.1169,76.0095,76.0192,14376.0
2024-02-15 14:00:00,77.83,77.85,77.78,77.81,10572.0,76.029,76.0485,75.9802,76.0095,10572.0
2024-02-15 14:05:00,77.79,77.82,77.77,77.8,5909.0,75.9899,76.0192,75.9704,75.9997,5909.0
2024-02-15 14:10:00,77.8,77.8,77.66,77.71,12766.0,75.9997,75.9997,75.8629,75.9118,12766.0
2024-02-15 14:15:00,77.71,77.75,77.7,77.75,4301.0,75.9118,75.9508,75.902,75.9508,4301.0
2024-02-15 14:20:00,77.75,77.84,77.74,77.83,17035.0,75.9508,76.0388,75.9411,76.029,17035.0
2024-02-15 14:25:00,77.82,77.83,77.76,77.81,10526.0,76.0192,76.029,75.9606,76.0095,10526.0
2024-02-15 14:30:00,77.8,77.87,77.79,77.86,7544.0,75.9997,76.0681,75.9899,76.0583,7544.0
2024-02-15 14:35:00,77.85,77.87,77.82,77.85,9203.0,76.0485,76.0681,76.0192,76.0485,9203.0
2024-02-15 14:40:00,77.84,77.88,77.84,77.86,5197.0,76.0388,76.0778,76.0388,76.0583,5197.0
2024-02-15 14:45:00,77.85,77.89,77.85,77.89,6347.0,76.0485,76.0876,76.0485,76.0876,6347.0
2024-02-15 14:50:00,77.89,77.91,77.84,77.91,9775.0,76.0876,76.1071,76.0388,76.1071,9775.0
2024-02-15 14:55:00,77.91,77.93,77.85,77.87,8960.0,76.1071,76.1267,76.0485,76.0681,8960.0
2024-02-15 15:00:00,77.87,77.91,77.84,77.91,9737.0,76.0681,76.1071,76.0388,76.1071,9737.0
2024-02-15 15:05:00,77.91,77.91,77.79,77.82,10611.0,76.1071,76.1071,75.9899,76.0192,10611.0
2024-02-15 15:10:00,77.83,77.89,77.82,77.85,15743.0,76.029,76.0876,76.0192,76.0485,15743.0
2024-02-15 15:15:00,77.86,77.92,77.8,77.81,16781.0,76.0583,76.1169,75.9997,76.0095,16781.0
2024-02-15 15:20:00,77.81,77.84,77.77,77.78,16684.0,76.0095,76.0388,75.9704,75.9802,16684.0
2024-02-15 15:25:00,77.78,77.83,77.78,77.83,12424.0,75.9802,76.029,75.9802,76.029,12424.0
2024-02-15 15:30:00,77.83,77.9,77.81,77.89,23000.0,76.029,76.0974,76.0095,76.0876,23000.0
2024-02-15 15:35:00,77.88,77.91,77.84,77.89,25165.0,76.0778,76.1071,76.0388,76.0876,25165.0
2024-02-15 15:40:00,77.89,77.93,77.86,77.89,18796.0,76.0876,76.1267,76.0583,76.0876,18796.0
2024-02-15 15:45:00,77.88,77.9,77.78,77.82,39610.0,76.0778,76.0974,75.9802,76.0192,39610.0
2024-02-15 15:50:00,77.83,78.02,77.75,77.9,103279.0,76.029,76.2146,75.9508,76.0974,103279.0
2024-02-15 15:55:00,77.9,78.04,77.9,78.02,161012.0,76.0974,76.2341,76.0974,76.2146,161012.0
2024-02-16 09:30:00,77.51,77.65,77.33,77.46,97550.0,76.0114,76.1487,75.8349,75.9624,97550.0
2024-02-16 09:35:00,77.45,77.49,77.37,77.37,18711.0,75.9526,75.9918,75.8741,75.8741,18711.0
2024-02-16 09:40:00,77.42,77.53,77.39,77.46,8787.0,75.9231,76.031,75.8937,75.9624,8787.0
2024-02-16 09:45:00,77.47,77.69,77.47,77.69,4690.0,75.9722,76.1879,75.9722,76.1879,4690.0
2024-02-16 09:50:00,77.75,77.78,77.54,77.56,13311.0,76.2468,76.2762,76.0408,76.0604,13311.0
2024-02-16 09:55:00,77.59,77.59,77.47,77.54,6594.0,76.0899,76.0899,75.9722,76.0408,6594.0
2024-02-16 10:00:00,77.51,77.56,77.37,77.47,11089.0,76.0114,76.0604,75.8741,75.9722,11089.0
2024-02-16 10:05:00,77.5,77.59,77.49,77.52,8130.0,76.0016,76.0899,75.9918,76.0212,8130.0
2024-02-16 10:10:00,77.5,77.52,77.44,77.51,10388.0,76.0016,76.0212,75.9428,76.0114,10388.0
2024-02-16 10:15:00,77.54,77.57,77.43,77.47,7536.0,76.0408,76.0702,75.9329,75.9722,7536.0
2024-02-16 10:20:00,77.43,77.43,77.29,77.36,9019.0,75.9329,75.9329,75.7957,75.8643,9019.0
2024-02-16 10:25:00,77.36,77.42,77.3,77.39,5787.0,75.8643,75.9231,75.8055,75.8937,5787.0
2024-02-16 10:30:00,77.36,77.44,77.28,77.44,13453.0,75.8643,75.9428,75.7858,75.9428,13453.0
2024-02-16 10:35:00,77.44,77.63,77.43,77.59,6779.0,75.9428,76.1291,75.9329,76.0899,6779.0
2024-02-16 10:40:00,77.59,77.63,77.56,77.58,3910.0,76.0899,76.1291,76.0604,76.08,3910.0
2024-02-16 10:45:00,77.54,77.61,77.48,77.51,8689.0,76.0408,76.1095,75.982,76.0114,8689.0
2024-02-16 10:50:00,77.51,77.54,77.46,77.53,6777.0,76.0114,76.0408,75.9624,76.031,6777.0
2024-02-16 10:55:00,77.53,77.53,77.45,77.47,6382.0,76.031,76.031,75.9526,75.9722,6382.0
2024-02-16 11:00:00,77.48,77.52,77.45,77.46,7928.0,75.982,76.0212,75.9526,75.9624,7928.0
2024-02-16 11:05:00,77.45,77.46,77.4,77.46,5697.0,75.9526,75.9624,75.9035,75.9624,5697.0
2024-02-16 11:10:00,77.45,77.45,77.39,77.4,3228.0,75.9526,75.9526,75.8937,75.9035,3228.0
2024-02-16 11:15:00,77.39,77.39,77.32,77.32,13155.0,75.8937,75.8937,75.8251,75.8251,13155.0
2024-02-16 11:20:00,77.32,77.33,77.28,77.3,9366.0,75.8251,75.8349,75.7858,75.8055,9366.0
2024-02-16 11:25:00,77.3,77.36,77.29,77.36,4700.0,75.8055,75.8643,75.7957,75.8643,4700.0
2024-02-16 11:30:00,77.36,77.38,77.3,77.33,8160.0,75.8643,75.8839,75.8055,75.8349,8160.0
2024-02-16 11:35:00,77.33,77.43,77.29,77.43,8365.0,75.8349,75.9329,75.7957,75.9329,8365.0
2024-02-16 11:40:00,77.44,77.49,77.44,77.47,4958.0,75.9428,75.9918,75.9428,75.9722,4958.0
2024-02-16 11:45:00,77.48,77.5,77.44,77.44,5014.0,75.982,76.0016,75.9428,75.9428,5014.0
2024-02-16 11:50:00,77.45,77.57,77.45,77.55,7218.0,75.9526,76.0702,75.9526,76.0506,7218.0
2024-02-16 11:55:00,77.53,77.61,77.52,77.56,12120.0,76.031,76.1095,76.0212,76.0604,12120.0
2024-02-16 12:00:00,77.54,77.62,77.53,77.61,4192.0,76.0408,76.1193,76.031,76.1095,4192.0
2024-02-16 12:05:00,77.56,77.63,77.55,77.62,10454.0,76.0604,76.1291,76.0506,76.1193,10454.0
2024-02-16 12:10:00,77.61,77.64,77.59,77.63,2439.0,76.1095,76.1389,76.0899,76.1291,2439.0
2024-02-16 12:15:00,77.61,77.64,77.56,77.58,6260.0,76.1095,76.1389,76.0604,76.08,6260.0
2024-02-16 12:20:00,77.56,77.65,77.55,77.65,4661.0,76.0604,76.1487,76.0506,76.1487,4661.0
2024-02-16 12:25:00,77.63,77.67,77.61,77.66,3034.0,76.1291,76.1683,76.1095,76.1585,3034.0
2024-02-16 12:30:00,77.66,77.67,77.64,77.64,2600.0,76.1585,76.1683,76.1389,76.1389,2600.0
2024-02-16 12:35:00,77.64,77.65,77.58,77.61,6841.0,76.1389,76.1487,76.08,76.1095,6841.0
2024-02-16 12:40:00,77.61,77.66,77.6,77.66,3541.0,76.1095,76.1585,76.0997,76.1585,3541.0
2024-02-16 12:45:00,77.67,77.7,77.65,77.66,4931.0,76.1683,76.1977,76.1487,76.1585,4931.0
2024-02-16 12:50:00,77.65,77.65,77.59,77.61,5537.0,76.1487,76.1487,76.0899,76.1095,5537.0
2024-02-16 12:55:00,77.62,77.63,77.53,77.58,5643.0,76.1193,76.1291,76.031,76.08,5643.0
2024-02-16 13:00:00,77.57,77.57,77.48,77.48,5948.0,76.0702,76.0702,75.982,75.982,5948.0
2024-02-16 13:05:00,77.48,77.55,77.45,77.55,5745.0,75.982,76.0506,75.9526,76.0506,5745.0
2024-02-16 13:10:00,77.55,77.55,77.46,77.51,4988.0,76.0506,76.0506,75.9624,76.0114,4988.0
2024-02-16 13:15:00,77.51,77.53,77.47,77.52,6574.0,76.0114,76.031,75.9722,76.0212,6574.0
2024-02-16 13:20:00,77.53,77.61,77.52,77.59,4417.0,76.031,76.1095,76.0212,76.0899,4417.0
2024-02-16 13:25:00,77.62,77.62,77.55,77.55,6024.0,76.1193,76.1193,76.0506,76.0506,6024.0
2024-02-16 13:30:00,77.56,77.59,77.55,77.58,2317.0,76.0604,76.0899,76.0506,76.08,2317.0
2024-02-16 13:35:00,77.58,77.62,77.58,77.6,5907.0,76.08,76.1193,76.08,76.0997,5907.0
2024-02-16 13:40:00,77.61,77.61,77.57,77.61,4829.0,76.1095,76.1095,76.0702,76.1095,4829.0
2024-02-16 13:45:00,77.61,77.61,77.58,77.59,5293.0,76.1095,76.1095,76.08,76.0899,5293.0
2024-02-16 13:50:00,77.63,77.64,77.61,77.62,2900.0,76.1291,76.1389,76.1095,76.1193,2900.0
2024-02-16 13:55:00,77.63,77.69,77.63,77.67,6265.0,76.1291,76.1879,76.1291,76.1683,6265.0
2024-02-16 14:00:00,77.68,77.71,77.62,77.69,13325.0,76.1781,76.2075,76.1193,76.1879,13325.0
2024-02-16 14:05:00,77.69,77.71,77.65,77.65,6300.0,76.1879,76.2075,76.1487,76.1487,6300.0
2024-02-16 14:10:00,77.67,77.69,77.64,77.64,6428.0,76.1683,76.1879,76.1389,76.1389,6428.0
2024-02-16 14:15:00,77.64,77.67,77.63,77.64,7040.0,76.1389,76.1683,76.1291,76.1389,7040.0
2024-02-16 14:20:00,77.63,77.63,77.57,77.61,5889.0,76.1291,76.1291,76.0702,76.1095,5889.0
2024-02-16 14:25:00,77.63,77.66,77.61,77.63,5717.0,76.1291,76.1585,76.1095,76.1291,5717.0
2024-02-16 14:30:00,77.64,77.64,77.57,77.58,6173.0,76.1389,76.1389,76.0702,76.08,6173.0
2024-02-16 14:35:00,77.59,77.62,77.56,77.59,5881.0,76.0899,76.1193,76.0604,76.0899,5881.0
2024-02-16 14:40:00,77.6,77.6,77.53,77.57,6046.0,76.0997,76.0997,76.031,76.0702,6046.0
2024-02-16 14:45:00,77.57,77.57,77.26,77.28,22217.0,76.0702,76.0702,75.7662,75.7858,22217.0
2024-02-16 14:50:00,77.27,77.3,77.22,77.27,12440.0,75.776,75.8055,75.727,75.776,12440.0
2024-02-16 14:55:00,77.26,77.31,77.24,77.26,10815.0,75.7662,75.8153,75.7466,75.7662,10815.0
2024-02-16 15:00:00,77.26,77.33,77.24,77.26,13271.0,75.7662,75.8349,75.7466,75.7662,13271.0
2024-02-16 15:05:00,77.24,77.28,77.22,77.25,6610.0,75.7466,75.7858,75.727,75.7564,6610.0
2024-02-16 15:10:00,77.25,77.25,77.19,77.2,7239.0,75.7564,75.7564,75.6976,75.7074,7239.0
2024-02-16 15:15:00,77.22,77.24,77.18,77.21,12079.0,75.727,75.7466,75.6878,75.7172,12079.0
2024-02-16 15:20:00,77.22,77.28,77.2,77.26,15269.0,75.727,75.7858,75.7074,75.7662,15269.0
2024-02-16 15:25:00,77.26,77.27,77.23,77.26,13067.0,75.7662,75.776,75.7368,75.7662,13067.0
2024-02-16 15:30:00,77.25,77.27,77.22,77.25,17867.0,75.7564,75.776,75.727,75.7564,17867.0
2024-02-16 15:35:00,77.24,77.24,77.11,77.14,18274.0,75.7466,75.7466,75.6191,75.6486,18274.0
2024-02-16 15:40:00,77.13,77.13,77.0,77.02,31225.0,75.6387,75.6387,75.5113,75.5309,31225.0
2024-02-16 15:45:00,77.02,77.04,76.97,76.98,25301.0,75.5309,75.5505,75.4818,75.4916,25301.0
2024-02-16 15:50:00,76.96,77.04,76.86,76.98,86099.0,75.472,75.5505,75.374,75.4916,86099.0
2024-02-16 15:55:00,76.96,77.09,76.96,77.01,104845.0,75.472,75.5995,75.472,75.5211,104845.0
2024-02-20 09:30:00,76.9,77.11,76.82,77.02,55653.0,75.4132,75.6191,75.3347,75.5309,55653.0
2024-02-20 09:35:00,77.06,77.18,77.03,77.05,14792.0,75.5701,75.6878,75.5407,75.5603,14792.0
2024-02-20 09:40:00,77.02,77.18,76.87,77.18,19782.0,75.5309,75.6878,75.3838,75.6878,19782.0
2024-02-20 09:45:00,77.18,77.3,77.14,77.3,13218.0,75.6878,75.8055,75.6486,75.8055,13218.0
2024-02-20 09:50:00,77.3,77.39,77.3,77.32,12684.0,75.8055,75.8937,75.8055,75.8251,12684.0
2024-02-20 09:55:00,77.3,77.3,77.22,77.29,8720.0,75.8055,75.8055,75.727,75.7957,8720.0
2024-02-20 10:00:00,77.26,77.26,77.03,77.07,17519.0,75.7662,75.7662,75.5407,75.5799,17519.0
2024-02-20 10:05:00,77.09,77.15,77.08,77.13,16736.0,75.5995,75.6584,75.5897,75.6387,16736.0
2024-02-20 10:10:00,77.14,77.17,76.95,76.98,15053.0,75.6486,75.678,75.4622,75.4916,15053.0
2024-02-20 10:15:00,76.97,77.05,76.96,76.96,14888.0,75.4818,75.5603,75.472,75.472,14888.0
2024-02-20 10:20:00,76.95,76.98,76.88,76.89,7651.0,75.4622,75.4916,75.3936,75.4034,7651.0
2024-02-20 10:25:00,76.87,77.08,76.87,77.02,10157.0,75.3838,75.5897,75.3838,75.5309,10157.0
2024-02-20 10:30:00,77.03,77.04,76.88,77.03,12758.0,75.5407,75.5505,75.3936,75.5407,12758.0
2024-02-20 10:35:00,77.03,77.09,77.01,77.09,9573.0,75.5407,75.5995,75.5211,75.5995,9573.0
2024-02-20 10:40:00,77.08,77.14,77.08,77.11,6878.0,75.5897,75.6486,75.5897,75.6191,6878.0
2024-02-20 10:45:00,77.13,77.17,77.13,77.17,4763.0,75.6387,75.678,75.6387,75.678,4763.0
2024-02-20 10:50:00,77.18,77.23,77.15,77.15,10964.0,75.6878,75.7368,75.6584,75.6584,10964.0
2024-02-20 10:55:00,77.12,77.14,77.05,77.11,12333.0,75.6289,75.6486,75.5603,75.6191,12333.0
2024-02-20 11:00:00,77.12,77.15,77.04,77.08,6382.0,75.6289,75.6584,75.5505,75.5897,6382.0
2024-02-20 11:05:00,77.05,77.07,77.01,77.04,7734.0,75.5603,75.5799,75.5211,75.5505,7734.0
2024-02-20 11:10:00,77.04,77.05,76.98,77.02,9535.0,75.5505,75.5603,75.4916,75.5309,9535.0
2024-02-20 11:15:00,77.02,77.04,77.0,77.03,10502.0,75.5309,75.5505,75.5113,75.5407,10502.0
2024-02-20 11:20:00,77.02,77.09,77.0,77.08,10161.0,75.5309,75.5995,75.5113,75.5897,10161.0
2024-02-20 11:25:00,77.08,77.09,77.06,77.08,7048.0,75.5897,75.5995,75.5701,75.5897,7048.0
2024-02-20 11:30:00,77.08,77.1,77.04,77.06,11284.0,75.5897,75.6093,75.5505,75.5701,11284.0
2024-02-20 11:35:00,77.07,77.1,77.04,77.07,8529.0,75.5799,75.6093,75.5505,75.5799,8529.0
2024-02-20 11:40:00,77.08,77.09,77.04,77.08,8659.0,75.5897,75.5995,75.5505,75.5897,8659.0
2024-02-20 11:45:00,77.07,77.13,77.06,77.09,8912.0,75.5799,75.6387,75.5701,75.5995,8912.0
2024-02-20 11:50:00,77.07,77.1,77.04,77.08,9761.0,75.5799,75.6093,75.5505,75.5897,9761.0
2024-02-20 11:55:00,77.06,77.07,76.95,76.96,5275.0,75.5701,75.5799,75.4622,75.472,5275.0
2024-02-20 12:00:00,76.94,76.94,76.8,76.81,7760.0,75.4524,75.4524,75.3151,75.3249,7760.0
2024-02-20 12:05:00,76.81,76.9,76.8,76.87,6692.0,75.3249,75.4132,75.3151,75.3838,6692.0
2024-02-20 12:10:00,76.87,76.87,76.79,76.79,4937.0,75.3838,75.3838,75.3053,75.3053,4937.0
2024-02-20 12:15:00,76.77,76.83,76.77,76.78,7798.0,75.2857,75.3445,75.2857,75.2955,7798.0
2024-02-20 12:20:00,76.78,76.8,76.75,76.76,4583.0,75.2955,75.3151,75.2661,75.2759,4583.0
2024-02-20 12:25:00,76.76,76.8,76.69,76.69,11827.0,75.2759,75.3151,75.2073,75.2073,11827.0
2024-02-20 12:30:00,76.69,76.77,76.66,76.74,12054.0,75.2073,75.2857,75.1778,75.2563,12054.0
2024-02-20 12:35:00,76.73,76.75,76.58,76.6,14758.0,75.2465,75.2661,75.0994,75.119,14758.0
2024-02-20 12:40:00,76.62,76.72,76.61,76.71,21717.0,75.1386,75.2367,75.1288,75.2269,21717.0
2024-02-20 12:45:00,76.71,76.79,76.69,76.72,13770.0,75.2269,75.3053,75.2073,75.2367,13770.0
2024-02-20 12:50:00,76.71,76.81,76.71,76.8,7470.0,75.2269,75.3249,75.2269,75.3151,7470.0
2024-02-20 12:55:00,76.8,76.82,76.78,76.79,3883.0,75.3151,75.3347,75.2955,75.3053,3883.0
2024-02-20 13:00:00,76.8,76.82,76.78,76.79,7851.0,75.3151,75.3347,75.2955,75.3053,7851.0
2024-02-20 13:05:00,76.8,76.84,76.8,76.84,5059.0,75.3151,75.3544,75.3151,75.3544,5059.0
2024-02-20 13:10:00,76.83,76.83,76.74,76.76,5096.0,75.3445,75.3445,75.2563,75.2759,5096.0
2024-02-20 13:15:00,76.75,76.75,76.63,76.66,5933.0,75.2661,75.2661,75.1484,75.1778,5933.0
2024-02-20 13:20:00,76.66,76.73,76.63,76.7,7760.0,75.1778,75.2465,75.1484,75.2171,7760.0
2024-02-20 13:25:00,76.68,76.69,76.54,76.59,8123.0,75.1974,75.2073,75.0602,75.1092,8123.0
2024-02-20 13:30:00,76.58,76.58,76.52,76.52,7580.0,75.0994,75.0994,75.0405,75.0405,7580.0
2024-02-20 13:35:00,76.52,76.52,76.46,76.48,4516.0,75.0405,75.0405,74.9817,75.0013,4516.0
2024-02-20 13:40:00,76.48,76.55,76.48,76.55,5171.0,75.0013,75.07,75.0013,75.07,5171.0
2024-02-20 13:45:00,76.55,76.59,76.52,76.52,9258.0,75.07,75.1092,75.0405,75.0405,9258.0
2024-02-20 13:50:00,76.52,76.62,76.52,76.53,8397.0,75.0405,75.1386,75.0405,75.0503,8397.0
2024-02-20 13:55:00,76.53,76.6,76.53,76.58,4381.0,75.0503,75.119,75.0503,75.0994,4381.0
2024-02-20 14:00:00,76.6,76.62,76.54,76.54,6661.0,75.119,75.1386,75.0602,75.0602,6661.0
2024-02-20 14:05:00,76.52,76.6,76.52,76.58,8251.0,75.0405,75.119,75.0405,75.0994,8251.0
2024-02-20 14:10:00,76.59,76.59,76.54,76.56,4405.0,75.1092,75.1092,75.0602,75.0798,4405.0
2024-02-20 14:15:00,76.56,76.64,76.52,76.64,11748.0,75.0798,75.1582,75.0405,75.1582,11748.0
2024-02-20 14:20:00,76.65,76.68,76.61,76.61,9451.0,75.168,75.1974,75.1288,75.1288,9451.0
2024-02-20 14:25:00,76.61,76.7,76.61,76.67,7400.0,75.1288,75.2171,75.1288,75.1876,7400.0
2024-02-20 14:30:00,76.67,76.69,76.61,76.62,6555.0,75.1876,75.2073,75.1288,75.1386,6555.0
2024-02-20 14:35:00,76.61,76.65,76.58,76.6,6419.0,75.1288,75.168,75.0994,75.119,6419.0
2024-02-20 14:40:00,76.59,76.65,76.59,76.65,5059.0,75.1092,75.168,75.1092,75.168,5059.0
2024-02-20 14:45:00,76.64,76.69,76.63,76.69,8071.0,75.1582,75.2073,75.1484,75.2073,8071.0
2024-02-20 14:50:00,76.7,76.75,76.69,76.72,5947.0,75.2171,75.2661,75.2073,75.2367,5947.0
2024-02-20 14:55:00,76.73,76.74,76.69,76.71,8398.0,75.2465,75.2563,75.2073,75.2269,8398.0
2024-02-20 15:00:00,76.72,76.74,76.62,76.65,14064.0,75.2367,75.2563,75.1386,75.168,14064.0
2024-02-20 15:05:00,76.65,76.67,76.62,76.63,8305.0,75.168,75.1876,75.1386,75.1484,8305.0
2024-02-20 15:10:00,76.64,76.65,76.54,76.55,10507.0,75.1582,75.168,75.0602,75.07,10507.0
2024-02-20 15:15:00,76.55,76.61,76.53,76.58,9817.0,75.07,75.1288,75.0503,75.0994,9817.0
2024-02-20 15:20:00,76.58,76.65,76.57,76.63,9762.0,75.0994,75.168,75.0896,75.1484,9762.0
2024-02-20 15:25:00,76.63,76.72,76.63,76.68,12334.0,75.1484,75.2367,75.1484,75.1974,12334.0
2024-02-20 15:30:00,76.69,76.69,76.44,76.48,17474.0,75.2073,75.2073,74.9621,75.0013,17474.0
2024-02-20 15:35:00,76.46,76.53,76.44,76.46,13472.0,74.9817,75.0503,74.9621,74.9817,13472.0
2024-02-20 15:40:00,76.45,76.5,76.42,76.43,16783.0,74.9719,75.0209,74.9425,74.9523,16783.0
2024-02-20 15:45:00,76.43,76.48,76.42,76.45,26197.0,74.9523,75.0013,74.9425,74.9719,26197.0
2024-02-20 15:50:00,76.45,76.54,76.36,76.51,89645.0,74.9719,75.0602,74.8836,75.0307,89645.0
2024-02-20 15:55:00,76.51,76.74,76.51,76.74,175075.0,75.0307,75.2563,75.0307,75.2563,175075.0
2024-02-21 09:30:00,76.25,76.5,76.12,76.48,57094.0,74.7758,75.0209,74.6483,75.0013,57094.0
2024-02-21 09:35:00,76.49,76.66,76.45,76.57,33964.0,75.0111,75.1778,74.9719,75.0896,33964.0
2024-02-21 09:40:00,76.57,76.57,76.38,76.47,20933.0,75.0896,75.0896,74.9032,74.9915,20933.0
2024-02-21 09:45:00,76.51,76.59,76.44,76.48,15319.0,75.0307,75.1092,74.9621,75.0013,15319.0
2024-02-21 09:50:00,76.47,76.5,76.31,76.47,45036.0,74.9915,75.0209,74.8346,74.9915,45036.0
2024-02-21 09:55:00,76.54,76.64,76.49,76.61,14839.0,75.0602,75.1582,75.0111,75.1288,14839.0
2024-02-21 10:00:00,76.6,76.63,76.47,76.62,21867.0,75.119,75.1484,74.9915,75.1386,21867.0
2024-02-21 10:05:00,76.61,76.61,76.52,76.55,19513.0,75.1288,75.1288,75.0405,75.07,19513.0
2024-02-21 10:10:00,76.56,76.56,76.47,76.5,14925.0,75.0798,75.0798,74.9915,75.0209,14925.0
2024-02-21 10:15:00,76.51,76.54,76.46,76.51,25148.0,75.0307,75.0602,74.9817,75.0307,25148.0
2024-02-21 10:20:00,76.51,76.6,76.49,76.59,12332.0,75.0307,75.119,75.0111,75.1092,12332.0
2024-02-21 10:25:00,76.6,76.65,76.59,76.59,11980.0,75.119,75.168,75.1092,75.1092,11980.0
2024-02-21 10:30:00,76.58,76.58,76.48,76.53,19227.0,75.0994,75.0994,75.0013,75.0503,19227.0
2024-02-21 10:35:00,76.52,76.62,76.52,76.6,13516.0,75.0405,75.1386,75.0405,75.119,13516.0
2024-02-21 10:40:00,76.59,76.65,76.53,76.54,8542.0,75.1092,75.168,75.0503,75.0602,8542.0
2024-02-21 10:45:00,76.54,76.61,76.53,76.6,14019.0,75.0602,75.1288,75.0503,75.119,14019.0
2024-02-21 10:50:00,76.6,76.62,76.58,76.62,6200.0,75.119,75.1386,75.0994,75.1386,6200.0
2024-02-21 10:55:00,76.63,76.67,76.62,76.64,12036.0,75.1484,75.1876,75.1386,75.1582,12036.0
2024-02-21 11:00:00,76.63,76.68,76.6,76.62,20419.0,75.1484,75.1974,75.119,75.1386,20419.0
2024-02-21 11:05:00,76.62,76.74,76.62,76.74,29371.0,75.1386,75.2563,75.1386,75.2563,29371.0
2024-02-21 11:10:00,76.73,76.77,76.73,76.77,20099.0,75.2465,75.2857,75.2465,75.2857,20099.0
2024-02-21 11:15:00,76.77,76.77,76.68,76.71,12358.0,75.2857,75.2857,75.1974,75.2269,12358.0
2024-02-21 11:20:00,76.72,76.77,76.72,76.75,27221.0,75.2367,75.2857,75.2367,75.2661,27221.0
2024-02-21 11:25:00,76.75,76.8,76.73,76.75,14263.0,75.2661,75.3151,75.2465,75.2661,14263.0
2024-02-21 11:30:00,76.75,76.78,76.74,76.76,10851.0,75.2661,75.2955,75.2563,75.2759,10851.0
2024-02-21 11:35:00,76.76,76.76,76.67,76.69,12538.0,75.2759,75.2759,75.1876,75.2073,12538.0
2024-02-21 11:40:00,76.69,76.75,76.69,76.73,6918.0,75.2073,75.2661,75.2073,75.2465,6918.0
2024-02-21 11:45:00,76.73,76.76,76.7,76.75,15978.0,75.2465,75.2759,75.2171,75.2661,15978.0
2024-02-21 11:50:00,76.75,76.88,76.74,76.88,15572.0,75.2661,75.3936,75.2563,75.3936,15572.0
2024-02-21 11:55:00,76.88,76.89,76.83,76.83,11936.0,75.3936,75.4034,75.3445,75.3445,11936.0
2024-02-21 12:00:00,76.85,76.91,76.85,76.89,14665.0,75.3642,75.423,75.3642,75.4034,14665.0
2024-02-21 12:05:00,76.86,76.86,76.8,76.81,8153.0,75.374,75.374,75.3151,75.3249,8153.0
2024-02-21 12:10:00,76.8,76.84,76.79,76.84,5262.0,75.3151,75.3544,75.3053,75.3544,5262.0
2024-02-21 12:15:00,76.84,76.84,76.8,76.82,7259.0,75.3544,75.3544,75.3151,75.3347,7259.0
2024-02-21 12:20:00,76.82,76.82,76.75,76.76,17909.0,75.3347,75.3347,75.2661,75.2759,17909.0
2024-02-21 12:25:00,76.77,76.77,76.72,76.73,9354.0,75.2857,75.2857,75.2367,75.2465,9354.0
2024-02-21 12:30:00,76.74,76.76,76.72,76.73,5949.0,75.2563,75.2759,75.2367,75.2465,5949.0
2024-02-21 12:35:00,76.73,76.76,76.73,76.75,14946.0,75.2465,75.2759,75.2465,75.2661,14946.0
2024-02-21 12:40:00,76.75,76.84,76.7,76.73,17813.0,75.2661,75.3544,75.2171,75.2465,17813.0
2024-02-21 12:45:00,76.74,76.82,76.74,76.82,3754.0,75.2563,75.3347,75.2563,75.3347,3754.0
2024-02-21 12:50:00,76.82,76.85,76.81,76.83,31267.0,75.3347,75.3642,75.3249,75.3445,31267.0
2024-02-21 12:55:00,76.83,76.95,76.82,76.93,26322.0,75.3445,75.4622,75.3347,75.4426,26322.0
2024-02-21 13:00:00,76.92,76.92,76.69,76.81,15064.0,75.4328,75.4328,75.2073,75.3249,15064.0
2024-02-21 13:05:00,76.8,76.9,76.78,76.88,7776.0,75.3151,75.4132,75.2955,75.3936,7776.0
2024-02-21 13:10:00,76.89,76.94,76.88,76.93,8957.0,75.4034,75.4524,75.3936,75.4426,8957.0
2024-02-21 13:15:00,76.94,77.0,76.94,76.98,15637.0,75.4524,75.5113,75.4524,75.4916,15637.0
2024-02-21 13:20:00,76.97,77.03,76.97,77.0,30683.0,75.4818,75.5407,75.4818,75.5113,30683.0
2024-02-21 13:25:00,77.0,77.05,76.98,77.03,19282.0,75.5113,75.5603,75.4916,75.5407,19282.0
2024-02-21 13:30:00,77.03,77.08,77.03,77.05,10099.0,75.5407,75.5897,75.5407,75.5603,10099.0
2024-02-21 13:35:00,77.05,77.13,77.04,77.09,45870.0,75.5603,75.6387,75.5505,75.5995,45870.0
2024-02-21 13:40:00,77.09,77.09,76.98,76.98,13514.0,75.5995,75.5995,75.4916,75.4916,13514.0
2024-02-21 13:45:00,77.0,77.01,76.93,76.95,8462.0,75.5113,75.5211,75.4426,75.4622,8462.0
2024-02-21 13:50:00,76.94,76.95,76.9,76.93,29862.0,75.4524,75.4622,75.4132,75.4426,29862.0
2024-02-21 13:55:00,76.92,76.97,76.9,76.94,13695.0,75.4328,75.4818,75.4132,75.4524,13695.0
2024-02-21 14:00:00,76.93,77.05,76.86,77.0,19730.0,75.4426,75.5603,75.374,75.5113,19730.0
2024-02-21 14:05:00,77.01,77.01,76.9,76.91,14464.0,75.5211,75.5211,75.4132,75.423,14464.0
2024-02-21 14:10:00,76.92,77.07,76.92,77.03,26944.0,75.4328,75.5799,75.4328,75.5407,26944.0
2024-02-21 14:15:00,77.03,77.09,77.0,77.02,22847.0,75.5407,75.5995,75.5113,75.5309,22847.0
2024-02-21 14:20:00,77.01,77.04,76.96,76.98,21020.0,75.5211,75.5505,75.472,75.4916,21020.0
2024-02-21 14:25:00,76.96,77.05,76.92,77.03,23776.0,75.472,75.5603,75.4328,75.5407,23776.0
2024-02-21 14:30:00,77.03,77.04,76.98,77.0,28121.0,75.5407,75.5505,75.4916,75.5113,28121.0
2024-02-21 14:35:00,77.01,77.03,76.95,76.96,13551.0,75.5211,75.5407,75.4622,75.472,13551.0
2024-02-21 14:40:00,76.97,77.0,76.78,76.79,27335.0,75.4818,75.5113,75.2955,75.3053,27335.0
2024-02-21 14:45:00,76.81,76.94,76.79,76.84,73849.0,75.3249,75.4524,75.3053,75.3544,73849.0
2024-02-21 14:50:00,76.84,76.93,76.83,76.92,79581.0,75.3544,75.4426,75.3445,75.4328,79581.0
2024-02-21 14:55:00,76.92,76.98,76.92,76.97,10401.0,75.4328,75.4916,75.4328,75.4818,10401.0
2024-02-21 15:00:00,76.98,77.08,76.96,77.02,22709.0,75.4916,75.5897,75.472,75.5309,22709.0
2024-02-21 15:05:00,77.01,77.01,76.95,76.95,12603.0,75.5211,75.5211,75.4622,75.4622,12603.0
2024-02-21 15:10:00,76.94,76.94,76.87,76.91,7501.0,75.4524,75.4524,75.3838,75.423,7501.0
2024-02-21 15:15:00,76.91,76.98,76.88,76.92,18092.0,75.423,75.4916,75.3936,75.4328,18092.0
2024-02-21 15:20:00,76.92,76.92,76.84,76.88,21017.0,75.4328,75.4328,75.3544,75.3936,21017.0
2024-02-21 15:25:00,76.88,76.97,76.88,76.95,22685.0,75.3936,75.4818,75.3936,75.4622,22685.0
2024-02-21 15:30:00,76.95,77.11,76.95,77.09,24240.0,75.4622,75.6191,75.4622,75.5995,24240.0
2024-02-21 15:35:00,77.09,77.2,77.09,77.18,20899.0,75.5995,75.7074,75.5995,75.6878,20899.0
2024-02-21 15:40:00,77.19,77.29,77.18,77.21,30926.0,75.6976,75.7957,75.6878,75.7172,30926.0
2024-02-21 15:45:00,77.22,77.25,77.17,77.23,38846.0,75.727,75.7564,75.678,75.7368,38846.0
2024-02-21 15:50:00,77.23,77.47,77.23,77.42,95557.0,75.7368,75.9722,75.7368,75.9231,95557.0
2024-02-21 15:55:00,77.42,77.53,77.41,77.47,253218.0,75.9231,76.031,75.9133,75.9722,253218.0
2024-02-22 09:30:00,78.4,78.59,78.12,78.34,75519.0,76.8842,77.0705,76.6096,76.8254,75519.0
2024-02-22 09:35:00,78.3,78.47,78.22,78.47,12375.0,76.7861,76.9528,76.7077,76.9528,12375.0
2024-02-22 09:40:00,78.48,78.6,78.39,78.55,31787.0,76.9626,77.0803,76.8744,77.0313,31787.0
2024-02-22 09:45:00,78.56,78.72,78.52,78.72,17144.0,77.0411,77.198,77.0019,77.198,17144.0
2024-02-22 09:50:00,78.71,78.83,78.66,78.66,13336.0,77.1882,77.3059,77.1392,77.1392,13336.0
2024-02-22 09:55:00,78.65,78.8,78.64,78.77,16831.0,77.1294,77.2765,77.1196,77.247,16831.0
2024-02-22 10:00:00,78.77,78.77,78.53,78.6,11752.0,77.247,77.247,77.0117,77.0803,11752.0
2024-02-22 10:05:00,78.58,78.64,78.53,78.56,14031.0,77.0607,77.1196,77.0117,77.0411,14031.0
2024-02-22 10:10:00,78.57,78.66,78.52,78.62,30182.0,77.0509,77.1392,77.0019,77.0999,30182.0
2024-02-22 10:15:00,78.61,78.9,78.61,78.86,64594.0,77.0901,77.3745,77.0901,77.3353,64594.0
2024-02-22 10:20:00,78.88,78.93,78.8,78.89,19321.0,77.3549,77.4039,77.2765,77.3647,19321.0
2024-02-22 10:25:00,78.89,78.99,78.82,78.97,14629.0,77.3647,77.4628,77.2961,77.4432,14629.0
2024-02-22 10:30:00,78.97,78.97,78.82,78.87,17585.0,77.4432,77.4432,77.2961,77.3451,17585.0
2024-02-22 10:35:00,78.89,78.89,78.74,78.79,18952.0,77.3647,77.3647,77.2176,77.2667,18952.0
2024-02-22 10:40:00,78.8,78.87,78.8,78.86,7357.0,77.2765,77.3451,77.2765,77.3353,7357.0
2024-02-22 10:45:00,78.86,78.86,78.66,78.69,14953.0,77.3353,77.3353,77.1392,77.1686,14953.0
2024-02-22 10:50:00,78.7,78.79,78.69,78.76,17731.0,77.1784,77.2667,77.1686,77.2372,17731.0
2024-02-22 10:55:00,78.77,78.79,78.68,78.72,9682.0,77.247,77.2667,77.1588,77.198,9682.0
2024-02-22 11:00:00,78.72,78.79,78.72,78.76,10092.0,77.198,77.2667,77.198,77.2372,10092.0
2024-02-22 11:05:00,78.76,78.86,78.76,78.85,16698.0,77.2372,77.3353,77.2372,77.3255,16698.0
2024-02-22 11:10:00,78.85,78.95,78.85,78.93,19147.0,77.3255,77.4236,77.3255,77.4039,19147.0
2024-02-22 11:15:00,78.93,79.04,78.93,79.0,23330.0,77.4039,77.5118,77.4039,77.4726,23330.0
2024-02-22 11:20:00,78.99,79.03,78.96,79.03,15997.0,77.4628,77.502,77.4334,77.502,15997.0
2024-02-22 11:25:00,79.02,79.03,78.96,78.98,12758.0,77.4922,77.502,77.4334,77.453,12758.0
2024-02-22 11:30:00,78.98,79.02,78.97,78.99,11490.0,77.453,77.4922,77.4432,77.4628,11490.0
2024-02-22 11:35:00,78.99,79.02,78.98,79.02,11872.0,77.4628,77.4922,77.453,77.4922,11872.0
2024-02-22 11:40:00,79.02,79.14,79.01,79.12,14354.0,77.4922,77.6099,77.4824,77.5903,14354.0
2024-02-22 11:45:00,79.11,79.11,78.98,79.04,16569.0,77.5805,77.5805,77.453,77.5118,16569.0
2024-02-22 11:50:00,79.05,79.09,79.03,79.05,13450.0,77.5216,77.5608,77.502,77.5216,13450.0
2024-02-22 11:55:00,79.06,79.12,79.05,79.12,14108.0,77.5314,77.5903,77.5216,77.5903,14108.0
2024-02-22 12:00:00,79.11,79.23,79.08,79.23,18868.0,77.5805,77.6981,77.551,77.6981,18868.0
2024-02-22 12:05:00,79.21,79.27,79.19,79.24,34060.0,77.6785,77.7374,77.6589,77.7079,34060.0
2024-02-22 12:10:00,79.23,79.24,79.08,79.1,23657.0,77.6981,77.7079,77.551,77.5707,23657.0
2024-02-22 12:15:00,79.1,79.1,78.99,79.0,7549.0,77.5707,77.5707,77.4628,77.4726,7549.0
2024-02-22 12:20:00,78.99,79.04,78.96,79.03,15603.0,77.4628,77.5118,77.4334,77.502,15603.0
2024-02-22 12:25:00,79.04,79.1,79.02,79.09,10005.0,77.5118,77.5707,77.4922,77.5608,10005.0
2024-02-22 12:30:00,79.1,79.18,79.08,79.12,12821.0,77.5707,77.6491,77.551,77.5903,12821.0
2024-02-22 12:35:00,79.13,79.22,79.11,79.22,25872.0,77.6001,77.6883,77.5805,77.6883,25872.0
2024-02-22 12:40:00,79.22,79.26,79.22,79.25,18986.0,77.6883,77.7276,77.6883,77.7178,18986.0
2024-02-22 12:45:00,79.25,79.29,79.22,79.26,21428.0,77.7178,77.757,77.6883,77.7276,21428.0
2024-02-22 12:50:00,79.25,79.31,79.24,79.3,18854.0,77.7178,77.7766,77.7079,77.7668,18854.0
2024-02-22 12:55:00,79.3,79.35,79.28,79.3,24128.0,77.7668,77.8158,77.7472,77.7668,24128.0
2024-02-22 13:00:00,79.31,79.4,79.29,79.36,24513.0,77.7766,77.8649,77.757,77.8256,24513.0
2024-02-22 13:05:00,79.36,79.43,79.32,79.42,21606.0,77.8256,77.8943,77.7864,77.8845,21606.0
2024-02-22 13:10:00,79.43,79.43,79.3,79.31,29757.0,77.8943,77.8943,77.7668,77.7766,29757.0
2024-02-22 13:15:00,79.31,79.42,79.3,79.39,26321.0,77.7766,77.8845,77.7668,77.855,26321.0
2024-02-22 13:20:00,79.4,79.43,79.39,79.41,16996.0,77.8649,77.8943,77.855,77.8747,16996.0
2024-02-22 13:25:00,79.41,79.45,79.35,79.35,28332.0,77.8747,77.9139,77.8158,77.8158,28332.0
2024-02-22 13:30:00,79.36,79.36,79.31,79.34,24545.0,77.8256,77.8256,77.7766,77.806,24545.0
2024-02-22 13:35:00,79.34,79.4,79.33,79.4,23547.0,77.806,77.8649,77.7962,77.8649,23547.0
2024-02-22 13:40:00,79.41,79.44,79.39,79.4,20008.0,77.8747,77.9041,77.855,77.8649,20008.0
2024-02-22 13:45:00,79.4,79.42,79.38,79.39,27760.0,77.8649,77.8845,77.8452,77.855,27760.0
2024-02-22 13:50:00,79.39,79.39,79.29,79.33,21815.0,77.855,77.855,77.757,77.7962,21815.0
2024-02-22 13:55:00,79.32,79.41,79.32,79.37,22514.0,77.7864,77.8747,77.7864,77.8354,22514.0
2024-02-22 14:00:00,79.37,79.37,79.3,79.31,22533.0,77.8354,77.8354,77.7668,77.7766,22533.0
2024-02-22 14:05:00,79.31,79.31,79.24,79.27,19976.0,77.7766,77.7766,77.7079,77.7374,19976.0
2024-02-22 14:10:00,79.27,79.31,79.27,79.29,21658.0,77.7374,77.7766,77.7374,77.757,21658.0
2024-02-22 14:15:00,79.28,79.39,79.28,79.37,20971.0,77.7472,77.855,77.7472,77.8354,20971.0
2024-02-22 14:20:00,79.37,79.48,79.37,79.48,19567.0,77.8354,77.9433,77.8354,77.9433,19567.0
2024-02-22 14:25:00,79.48,79.53,79.38,79.42,23486.0,77.9433,77.9923,77.8452,77.8845,23486.0
2024-02-22 14:30:00,79.41,79.43,79.26,79.3,18180.0,77.8747,77.8943,77.7276,77.7668,18180.0
2024-02-22 14:35:00,79.3,79.32,79.27,79.3,28633.0,77.7668,77.7864,77.7374,77.7668,28633.0
2024-02-22 14:40:00,79.3,79.32,79.22,79.29,18225.0,77.7668,77.7864,77.6883,77.757,18225.0
2024-02-22 14:45:00,79.29,79.29,79.19,79.25,25192.0,77.757,77.757,77.6589,77.7178,25192.0
2024-02-22 14:50:00,79.25,79.29,79.24,79.27,25041.0,77.7178,77.757,77.7079,77.7374,25041.0
2024-02-22 14:55:00,79.28,79.3,79.22,79.29,26812.0,77.7472,77.7668,77.6883,77.757,26812.0
2024-02-22 15:00:00,79.28,79.36,79.28,79.36,17383.0,77.7472,77.8256,77.7472,77.8256,17383.0
2024-02-22 15:05:00,79.36,79.45,79.33,79.35,29248.0,77.8256,77.9139,77.7962,77.8158,29248.0
2024-02-22 15:10:00,79.36,79.43,79.34,79.38,23501.0,77.8256,77.8943,77.806,77.8452,23501.0
2024-02-22 15:15:00,79.38,79.53,79.37,79.51,28465.0,77.8452,77.9923,77.8354,77.9727,28465.0
2024-02-22 15:20:00,79.52,79.56,79.49,79.55,24044.0,77.9825,78.0218,77.9531,78.012,24044.0
2024-02-22 15:25:00,79.55,79.59,79.52,79.57,39652.0,78.012,78.0512,77.9825,78.0316,39652.0
2024-02-22 15:30:00,79.58,79.64,79.49,79.58,61986.0,78.0414,78.1002,77.9531,78.0414,61986.0
2024-02-22 15:35:00,79.58,79.67,79.56,79.65,43792.0,78.0414,78.1296,78.0218,78.11,43792.0
2024-02-22 15:40:00,79.65,79.68,79.6,79.61,41718.0,78.11,78.1394,78.061,78.0708,41718.0
2024-02-22 15:45:00,79.61,79.61,79.49,79.5,58989.0,78.0708,78.0708,77.9531,77.9629,58989.0
2024-02-22 15:50:00,79.49,79.56,79.4,79.55,122201.0,77.9531,78.0218,77.8649,78.012,122201.0
2024-02-22 15:55:00,79.59,79.68,79.36,79.44,370703.0,78.0512,78.1394,77.8256,77.9041,370703.0
2024-02-23 09:30:00,79.54,79.99,79.54,79.67,34471.0,78.0021,78.4434,78.0021,78.1296,34471.0
2024-02-23 09:35:00,79.7,79.9,79.69,79.9,8811.0,78.1591,78.3552,78.1492,78.3552,8811.0
2024-02-23 09:40:00,79.92,80.06,79.88,80.04,50224.0,78.3748,78.5121,78.3356,78.4925,50224.0
2024-02-23 09:45:00,80.05,80.09,79.98,80.0,14382.0,78.5023,78.5415,78.4336,78.4533,14382.0
2024-02-23 09:50:00,79.99,80.0,79.89,79.92,11973.0,78.4434,78.4533,78.3454,78.3748,11973.0
2024-02-23 09:55:00,79.91,79.92,79.72,79.81,11921.0,78.365,78.3748,78.1787,78.2669,11921.0
2024-02-23 10:00:00,79.83,79.87,79.64,79.77,24819.0,78.2865,78.3258,78.1002,78.2277,24819.0
2024-02-23 10:05:00,79.77,79.77,79.63,79.66,12746.0,78.2277,78.2277,78.0904,78.1198,12746.0
2024-02-23 10:10:00,79.67,79.83,79.66,79.83,15159.0,78.1296,78.2865,78.1198,78.2865,15159.0
2024-02-23 10:15:00,79.83,79.83,79.68,79.8,12824.0,78.2865,78.2865,78.1394,78.2571,12824.0
2024-02-23 10:20:00,79.81,79.94,79.8,79.94,8585.0,78.2669,78.3944,78.2571,78.3944,8585.0
2024-02-23 10:25:00,79.95,79.97,79.85,79.86,4201.0,78.4042,78.4238,78.3062,78.316,4201.0
2024-02-23 10:30:00,79.87,80.0,79.87,79.9,9088.0,78.3258,78.4533,78.3258,78.3552,9088.0
2024-02-23 10:35:00,79.9,79.93,79.86,79.92,7275.0,78.3552,78.3846,78.316,78.3748,7275.0
2024-02-23 10:40:00,79.93,79.95,79.85,79.86,15298.0,78.3846,78.4042,78.3062,78.316,15298.0
2024-02-23 10:45:00,79.87,79.91,79.87,79.89,8651.0,78.3258,78.365,78.3258,78.3454,8651.0
2024-02-23 10:50:00,79.89,79.95,79.86,79.89,10446.0,78.3454,78.4042,78.316,78.3454,10446.0
2024-02-23 10:55:00,79.89,79.91,79.83,79.9,15323.0,78.3454,78.365,78.2865,78.3552,15323.0
2024-02-23 11:00:00,79.91,79.94,79.78,79.79,14680.0,78.365,78.3944,78.2375,78.2473,14680.0
2024-02-23 11:05:00,79.79,79.88,79.77,79.84,17574.0,78.2473,78.3356,78.2277,78.2963,17574.0
2024-02-23 11:10:00,79.83,79.84,79.78,79.79,9937.0,78.2865,78.2963,78.2375,78.2473,9937.0
2024-02-23 11:15:00,79.79,79.79,79.74,79.76,6339.0,78.2473,78.2473,78.1983,78.2179,6339.0
2024-02-23 11:20:00,79.77,79.84,79.77,79.81,8678.0,78.2277,78.2963,78.2277,78.2669,8678.0
2024-02-23 11:25:00,79.82,79.85,79.8,79.82,4745.0,78.2767,78.3062,78.2571,78.2767,4745.0
2024-02-23 11:30:00,79.8,79.8,79.72,79.76,5994.0,78.2571,78.2571,78.1787,78.2179,5994.0
2024-02-23 11:35:00,79.75,79.75,79.68,79.7,9673.0,78.2081,78.2081,78.1394,78.1591,9673.0
2024-02-23 11:40:00,79.7,79.75,79.62,79.71,14537.0,78.1591,78.2081,78.0806,78.1689,14537.0
2024-02-23 11:45:00,79.71,79.73,79.55,79.56,20815.0,78.1689,78.1885,78.012,78.0218,20815.0
2024-02-23 11:50:00,79.56,79.6,79.52,79.55,16779.0,78.0218,78.061,77.9825,78.012,16779.0
2024-02-23 11:55:00,79.55,79.59,79.49,79.52,28965.0,78.012,78.0512,77.9531,77.9825,28965.0
2024-02-23 12:00:00,79.52,79.61,79.48,79.6,9964.0,77.9825,78.0708,77.9433,78.061,9964.0
2024-02-23 12:05:00,79.6,79.73,79.6,79.72,5159.0,78.061,78.1885,78.061,78.1787,5159.0
2024-02-23 12:10:00,79.73,79.78,79.72,79.74,6379.0,78.1885,78.2375,78.1787,78.1983,6379.0
2024-02-23 12:15:00,79.75,79.83,79.73,79.83,10144.0,78.2081,78.2865,78.1885,78.2865,10144.0
2024-02-23 12:20:00,79.84,79.86,79.77,79.78,7165.0,78.2963,78.316,78.2277,78.2375,7165.0
2024-02-23 12:25:00,79.77,79.77,79.69,79.74,7674.0,78.2277,78.2277,78.1492,78.1983,7674.0
2024-02-23 12:30:00,79.7,79.73,79.66,79.7,7976.0,78.1591,78.1885,78.1198,78.1591,7976.0
2024-02-23 12:35:00,79.72,79.79,79.71,79.79,5597.0,78.1787,78.2473,78.1689,78.2473,5597.0
2024-02-23 12:40:00,79.8,79.82,79.73,79.79,7535.0,78.2571,78.2767,78.1885,78.2473,7535.0
2024-02-23 12:45:00,79.79,79.84,79.78,79.8,5236.0,78.2473,78.2963,78.2375,78.2571,5236.0
2024-02-23 12:50:00,79.81,79.83,79.75,79.76,7333.0,78.2669,78.2865,78.2081,78.2179,7333.0
2024-02-23 12:55:00,79.76,79.78,79.74,79.78,8082.0,78.2179,78.2375,78.1983,78.2375,8082.0
2024-02-23 13:00:00,79.78,79.8,79.67,79.69,16008.0,78.2375,78.2571,78.1296,78.1492,16008.0
2024-02-23 13:05:00,79.69,79.72,79.65,79.7,12976.0,78.1492,78.1787,78.11,78.1591,12976.0
2024-02-23 13:10:00,79.69,79.7,79.63,79.65,10896.0,78.1492,78.1591,78.0904,78.11,10896.0
2024-02-23 13:15:00,79.64,79.65,79.58,79.61,15612.0,78.1002,78.11,78.0414,78.0708,15612.0
2024-02-23 13:20:00,79.6,79.65,79.6,79.61,10217.0,78.061,78.11,78.061,78.0708,10217.0
2024-02-23 13:25:00,79.6,79.6,79.54,79.54,6019.0,78.061,78.061,78.0021,78.0021,6019.0
2024-02-23 13:30:00,79.54,79.59,79.5,79.58,4930.0,78.0021,78.0512,77.9629,78.0414,4930.0
2024-02-23 13:35:00,79.57,79.6,79.54,79.6,5841.0,78.0316,78.061,78.0021,78.061,5841.0
2024-02-23 13:40:00,79.59,79.61,79.49,79.49,8489.0,78.0512,78.0708,77.9531,77.9531,8489.0
2024-02-23 13:45:00,79.48,79.57,79.47,79.54,54835.0,77.9433,78.0316,77.9335,78.0021,54835.0
2024-02-23 13:50:00,79.54,79.6,79.51,79.54,33904.0,78.0021,78.061,77.9727,78.0021,33904.0
2024-02-23 13:55:00,79.54,79.54,79.46,79.48,5823.0,78.0021,78.0021,77.9237,77.9433,5823.0
2024-02-23 14:00:00,79.49,79.5,79.43,79.5,18717.0,77.9531,77.9629,77.8943,77.9629,18717.0
2024-02-23 14:05:00,79.5,79.55,79.46,79.46,16844.0,77.9629,78.012,77.9237,77.9237,16844.0
2024-02-23 14:10:00,79.46,79.48,79.43,79.47,7181.0,77.9237,77.9433,77.8943,77.9335,7181.0
2024-02-23 14:15:00,79.46,79.47,79.42,79.45,8630.0,77.9237,77.9335,77.8845,77.9139,8630.0
2024-02-23 14:20:00,79.45,79.52,79.42,79.45,15446.0,77.9139,77.9825,77.8845,77.9139,15446.0
2024-02-23 14:25:00,79.45,79.49,79.45,79.49,7883.0,77.9139,77.9531,77.9139,77.9531,7883.0
2024-02-23 14:30:00,79.49,79.59,79.48,79.57,10003.0,77.9531,78.0512,77.9433,78.0316,10003.0
2024-02-23 14:35:00,79.58,79.59,79.53,79.58,5538.0,78.0414,78.0512,77.9923,78.0414,5538.0
2024-02-23 14:40:00,79.59,79.62,79.56,79.6,5873.0,78.0512,78.0806,78.0218,78.061,5873.0
2024-02-23 14:45:00,79.6,79.69,79.6,79.67,12108.0,78.061,78.1492,78.061,78.1296,12108.0
2024-02-23 14:50:00,79.67,79.72,79.67,79.71,12793.0,78.1296,78.1787,78.1296,78.1689,12793.0
2024-02-23 14:55:00,79.7,79.71,79.66,79.67,4108.0,78.1591,78.1689,78.1198,78.1296,4108.0
2024-02-23 15:00:00,79.68,79.71,79.67,79.69,10124.0,78.1394,78.1689,78.1296,78.1492,10124.0
2024-02-23 15:05:00,79.69,79.7,79.59,79.59,6202.0,78.1492,78.1591,78.0512,78.0512,6202.0
2024-02-23 15:10:00,79.59,79.66,79.59,79.66,22995.0,78.0512,78.1198,78.0512,78.1198,22995.0
2024-02-23 15:15:00,79.67,79.8,79.67,79.79,10458.0,78.1296,78.2571,78.1296,78.2473,10458.0
2024-02-23 15:20:00,79.81,79.85,79.79,79.84,11021.0,78.2669,78.3062,78.2473,78.2963,11021.0
2024-02-23 15:25:00,79.85,79.88,79.83,79.83,18507.0,78.3062,78.3356,78.2865,78.2865,18507.0
2024-02-23 15:30:00,79.82,79.84,79.76,79.84,11873.0,78.2767,78.2963,78.2179,78.2963,11873.0
2024-02-23 15:35:00,79.84,79.94,79.83,79.94,20594.0,78.2963,78.3944,78.2865,78.3944,20594.0
2024-02-23 15:40:00,79.94,79.99,79.86,79.86,15399.0,78.3944,78.4434,78.316,78.316,15399.0
2024-02-23 15:45:00,79.87,80.02,79.87,80.02,40831.0,78.3258,78.4729,78.3258,78.4729,40831.0
2024-02-23 15:50:00,80.03,80.08,79.87,79.97,108167.0,78.4827,78.5317,78.3258,78.4238,108167.0
2024-02-23 15:55:00,79.96,79.96,79.81,79.83,186891.0,78.414,78.414,78.2669,78.2865,186891.0
2024-02-26 09:30:00,79.55,79.66,79.3,79.54,53296.0,78.012,78.1198,77.7668,78.0021,53296.0
2024-02-26 09:35:00,79.54,79.54,79.17,79.17,22433.0,78.0021,78.0021,77.6393,77.6393,22433.0
2024-02-26 09:40:00,79.19,79.24,79.1,79.14,28558.0,77.6589,77.7079,77.5707,77.6099,28558.0
2024-02-26 09:45:00,79.15,79.15,78.95,79.0,60615.0,77.6197,77.6197,77.4236,77.4726,60615.0
2024-02-26 09:50:00,79.0,79.26,78.98,79.25,58758.0,77.4726,77.7276,77.453,77.7178,58758.0
2024-02-26 09:55:00,79.25,79.32,79.17,79.32,10771.0,77.7178,77.7864,77.6393,77.7864,10771.0
2024-02-26 10:00:00,79.3,79.34,79.14,79.2,13766.0,77.7668,77.806,77.6099,77.6687,13766.0
2024-02-26 10:05:00,79.17,79.28,79.16,79.22,13318.0,77.6393,77.7472,77.6295,77.6883,13318.0
2024-02-26 10:10:00,79.22,79.34,79.21,79.27,8166.0,77.6883,77.806,77.6785,77.7374,8166.0
2024-02-26 10:15:00,79.28,79.32,79.27,79.32,4335.0,77.7472,77.7864,77.7374,77.7864,4335.0
2024-02-26 10:20:00,79.33,79.33,79.24,79.29,9839.0,77.7962,77.7962,77.7079,77.757,9839.0
2024-02-26 10:25:00,79.29,79.37,79.29,79.34,17605.0,77.757,77.8354,77.757,77.806,17605.0
2024-02-26 10:30:00,79.36,79.44,79.35,79.41,6654.0,77.8256,77.9041,77.8158,77.8747,6654.0
2024-02-26 10:35:00,79.43,79.45,79.38,79.38,6262.0,77.8943,77.9139,77.8452,77.8452,6262.0
2024-02-26 10:40:00,79.37,79.52,79.36,79.52,19100.0,77.8354,77.9825,77.8256,77.9825,19100.0
2024-02-26 10:45:00,79.53,79.56,79.5,79.5,10222.0,77.9923,78.0218,77.9629,77.9629,10222.0
2024-02-26 10:50:00,79.51,79.64,79.49,79.61,11065.0,77.9727,78.1002,77.9531,78.0708,11065.0
2024-02-26 10:55:00,79.61,79.65,79.55,79.56,11557.0,78.0708,78.11,78.012,78.0218,11557.0
2024-02-26 11:00:00,79.56,79.63,79.56,79.6,7858.0,78.0218,78.0904,78.0218,78.061,7858.0
2024-02-26 11:05:00,79.55,79.59,79.51,79.59,8991.0,78.012,78.0512,77.9727,78.0512,8991.0
2024-02-26 11:10:00,79.58,79.61,79.58,79.61,5224.0,78.0414,78.0708,78.0414,78.0708,5224.0
2024-02-26 11:15:00,79.63,79.64,79.56,79.57,7243.0,78.0904,78.1002,78.0218,78.0316,7243.0
2024-02-26 11:20:00,79.57,79.64,79.57,79.62,5276.0,78.0316,78.1002,78.0316,78.0806,5276.0
2024-02-26 11:25:00,79.61,79.62,79.57,79.59,4993.0,78.0708,78.0806,78.0316,78.0512,4993.0
2024-02-26 11:30:00,79.59,79.66,79.58,79.58,10353.0,78.0512,78.1198,78.0414,78.0414,10353.0
2024-02-26 11:35:00,79.54,79.58,79.52,79.53,12047.0,78.0021,78.0414,77.9825,77.9923,12047.0
2024-02-26 11:40:00,79.54,79.56,79.52,79.52,8702.0,78.0021,78.0218,77.9825,77.9825,8702.0
2024-02-26 11:45:00,79.52,79.55,79.48,79.5,9505.0,77.9825,78.012,77.9433,77.9629,9505.0
2024-02-26 11:50:00,79.5,79.56,79.5,79.54,7264.0,77.9629,78.0218,77.9629,78.0021,7264.0
2024-02-26 11:55:00,79.53,79.53,79.43,79.44,10468.0,77.9923,77.9923,77.8943,77.9041,10468.0
2024-02-26 12:00:00,79.44,79.52,79.4,79.47,8195.0,77.9041,77.9825,77.8649,77.9335,8195.0
2024-02-26 12:05:00,79.47,79.51,79.47,79.5,4714.0,77.9335,77.9727,77.9335,77.9629,4714.0
2024-02-26 12:10:00,79.49,79.53,79.49,79.52,3792.0,77.9531,77.9923,77.9531,77.9825,3792.0
2024-02-26 12:15:00,79.53,79.53,79.49,79.49,5348.0,77.9923,77.9923,77.9531,77.9531,5348.0
2024-02-26 12:20:00,79.47,79.56,79.47,79.56,11691.0,77.9335,78.0218,77.9335,78.0218,11691.0
2024-02-26 12:25:00,79.55,79.59,79.55,79.58,6451.0,78.012,78.0512,78.012,78.0414,6451.0
2024-02-26 12:30:00,79.59,79.6,79.55,79.59,8051.0,78.0512,78.061,78.012,78.0512,8051.0
2024-02-26 12:35:00,79.59,79.67,79.58,79.64,7090.0,78.0512,78.1296,78.0414,78.1002,7090.0
2024-02-26 12:40:00,79.65,79.65,79.56,79.56,2905.0,78.11,78.11,78.0218,78.0218,2905.0
2024-02-26 12:45:00,79.56,79.56,79.51,79.53,6138.0,78.0218,78.0218,77.9727,77.9923,6138.0
2024-02-26 12:50:00,79.52,79.57,79.51,79.57,12600.0,77.9825,78.0316,77.9727,78.0316,12600.0
2024-02-26 12:55:00,79.57,79.61,79.57,79.59,3236.0,78.0316,78.0708,78.0316,78.0512,3236.0
2024-02-26 13:00:00,79.59,79.61,79.53,79.55,3931.0,78.0512,78.0708,77.9923,78.012,3931.0
2024-02-26 13:05:00,79.55,79.58,79.54,79.55,2982.0,78.012,78.0414,78.0021,78.012,2982.0
2024-02-26 13:10:00,79.55,79.64,79.54,79.63,23475.0,78.012,78.1002,78.0021,78.0904,23475.0
2024-02-26 13:15:00,79.62,79.63,79.52,79.52,3840.0,78.0806,78.0904,77.9825,77.9825,3840.0
2024-02-26 13:20:00,79.51,79.54,79.5,79.53,5903.0,77.9727,78.0021,77.9629,77.9923,5903.0
2024-02-26 13:25:00,79.52,79.52,79.45,79.49,4222.0,77.9825,77.9825,77.9139,77.9531,4222.0
2024-02-26 13:30:00,79.49,79.54,79.48,79.52,9260.0,77.9531,78.0021,77.9433,77.9825,9260.0
2024-02-26 13:35:00,79.54,79.67,79.53,79.66,5358.0,78.0021,78.1296,77.9923,78.1198,5358.0
2024-02-26 13:40:00,79.67,79.74,79.66,79.73,7590.0,78.1296,78.1983,78.1198,78.1885,7590.0
2024-02-26 13:45:00,79.75,79.78,79.74,79.74,7229.0,78.2081,78.2375,78.1983,78.1983,7229.0
2024-02-26 13:50:00,79.74,79.76,79.71,79.74,8254.0,78.1983,78.2179,78.1689,78.1983,8254.0
2024-02-26 13:55:00,79.72,79.76,79.72,79.75,3013.0,78.1787,78.2179,78.1787,78.2081,3013.0
2024-02-26 14:00:00,79.76,79.79,79.75,79.79,5637.0,78.2179,78.2473,78.2081,78.2473,5637.0
2024-02-26 14:05:00,79.8,79.85,79.77,79.78,9547.0,78.2571,78.3062,78.2277,78.2375,9547.0
2024-02-26 14:10:00,79.78,79.78,79.73,79.75,6348.0,78.2375,78.2375,78.1885,78.2081,6348.0
2024-02-26 14:15:00,79.74,79.74,79.69,79.7,5321.0,78.1983,78.1983,78.1492,78.1591,5321.0
2024-02-26 14:20:00,79.69,79.7,79.64,79.67,8180.0,78.1492,78.1591,78.1002,78.1296,8180.0
2024-02-26 14:25:00,79.67,79.78,79.66,79.78,8283.0,78.1296,78.2375,78.1198,78.2375,8283.0
2024-02-26 14:30:00,79.79,79.83,79.78,79.82,13792.0,78.2473,78.2865,78.2375,78.2767,13792.0
2024-02-26 14:35:00,79.81,79.82,79.78,79.81,12737.0,78.2669,78.2767,78.2375,78.2669,12737.0
2024-02-26 14:40:00,79.81,79.84,79.79,79.83,13917.0,78.2669,78.2963,78.2473,78.2865,13917.0
2024-02-26 14:45:00,79.82,79.84,79.79,79.8,10627.0,78.2767,78.2963,78.2473,78.2571,10627.0
2024-02-26 14:50:00,79.81,79.9,79.8,79.89,12261.0,78.2669,78.3552,78.2571,78.3454,12261.0
2024-02-26 14:55:00,79.89,79.94,79.88,79.9,10361.0,78.3454,78.3944,78.3356,78.3552,10361.0
2024-02-26 15:00:00,79.9,79.9,79.83,79.87,10337.0,78.3552,78.3552,78.2865,78.3258,10337.0
2024-02-26 15:05:00,79.87,79.9,79.79,79.8,6520.0,78.3258,78.3552,78.2473,78.2571,6520.0
2024-02-26 15:10:00,79.8,79.85,79.77,79.85,14781.0,78.2571,78.3062,78.2277,78.3062,14781.0
2024-02-26 15:15:00,79.86,79.88,79.75,79.75,12769.0,78.316,78.3356,78.2081,78.2081,12769.0
2024-02-26 15:20:00,79.76,79.78,79.73,79.75,7933.0,78.2179,78.2375,78.1885,78.2081,7933.0
2024-02-26 15:25:00,79.73,79.76,79.73,79.76,11826.0,78.1885,78.2179,78.1885,78.2179,11826.0
2024-02-26 15:30:00,79.75,79.78,79.68,79.73,20874.0,78.2081,78.2375,78.1394,78.1885,20874.0
2024-02-26 15:35:00,79.72,79.73,79.68,79.7,17386.0,78.1787,78.1885,78.1394,78.1591,17386.0
2024-02-26 15:40:00,79.69,79.74,79.68,79.73,18646.0,78.1492,78.1983,78.1394,78.1885,18646.0
2024-02-26 15:45:00,79.73,79.81,79.73,79.81,17520.0,78.1885,78.2669,78.1885,78.2669,17520.0
2024-02-26 15:50:00,79.82,79.89,79.6,79.63,62877.0,78.2767,78.3454,78.061,78.0904,62877.0
2024-02-26 15:55:00,79.62,79.66,79.47,79.49,136709.0,78.0806,78.1198,77.9335,77.9531,136709.0
2024-02-27 09:30:00,79.6,79.79,79.38,79.39,45225.0,78.061,78.2473,77.8452,77.855,45225.0
2024-02-27 09:35:00,79.38,79.56,79.29,79.54,14288.0,77.8452,78.0218,77.757,78.0021,14288.0
2024-02-27 09:40:00,79.52,79.74,79.44,79.66,11117.0,77.9825,78.1983,77.9041,78.1198,11117.0
2024-02-27 09:45:00,79.65,79.65,79.45,79.5,6792.0,78.11,78.11,77.9139,77.9629,6792.0
2024-02-27 09:50:00,79.54,79.58,79.44,79.51,10700.0,78.0021,78.0414,77.9041,77.9727,10700.0
2024-02-27 09:55:00,79.53,79.55,79.5,79.52,10925.0,77.9923,78.012,77.9629,77.9825,10925.0
2024-02-27 10:00:00,79.52,79.59,79.51,79.54,15557.0,77.9825,78.0512,77.9727,78.0021,15557.0
2024-02-27 10:05:00,79.51,79.51,79.37,79.37,7917.0,77.9727,77.9727,77.8354,77.8354,7917.0
2024-02-27 10:10:00,79.38,79.42,79.33,79.34,8155.0,77.8452,77.8845,77.7962,77.806,8155.0
2024-02-27 10:15:00,79.32,79.36,79.27,79.31,10463.0,77.7864,77.8256,77.7374,77.7766,10463.0
2024-02-27 10:20:00,79.31,79.31,79.17,79.17,7703.0,77.7766,77.7766,77.6393,77.6393,7703.0
2024-02-27 10:25:00,79.16,79.32,79.16,79.32,11458.0,77.6295,77.7864,77.6295,77.7864,11458.0
2024-02-27 10:30:00,79.33,79.45,79.33,79.43,8566.0,77.7962,77.9139,77.7962,77.8943,8566.0
2024-02-27 10:35:00,79.42,79.48,79.36,79.36,8726.0,77.8845,77.9433,77.8256,77.8256,8726.0
2024-02-27 10:40:00,79.37,79.42,79.36,79.41,8073.0,77.8354,77.8845,77.8256,77.8747,8073.0
2024-02-27 10:45:00,79.4,79.48,79.36,79.47,8797.0,77.8649,77.9433,77.8256,77.9335,8797.0
2024-02-27 10:50:00,79.47,79.47,79.33,79.34,13357.0,77.9335,77.9335,77.7962,77.806,13357.0
2024-02-27 10:55:00,79.34,79.37,79.32,79.32,9514.0,77.806,77.8354,77.7864,77.7864,9514.0
2024-02-27 11:00:00,79.33,79.38,79.28,79.33,21031.0,77.7962,77.8452,77.7472,77.7962,21031.0
2024-02-27 11:05:00,79.32,79.43,79.32,79.36,9874.0,77.7864,77.8943,77.7864,77.8256,9874.0
2024-02-27 11:10:00,79.35,79.39,79.34,79.35,4586.0,77.8158,77.855,77.806,77.8158,4586.0
2024-02-27 11:15:00,79.35,79.38,79.28,79.29,8714.0,77.8158,77.8452,77.7472,77.757,8714.0
2024-02-27 11:20:00,79.29,79.31,79.27,79.28,4630.0,77.757,77.7766,77.7374,77.7472,4630.0
2024-02-27 11:25:00,79.28,79.34,79.25,79.26,8383.0,77.7472,77.806,77.7178,77.7276,8383.0
2024-02-27 11:30:00,79.26,79.3,79.25,79.25,3920.0,77.7276,77.7668,77.7178,77.7178,3920.0
2024-02-27 11:35:00,79.25,79.25,79.17,79.21,7807.0,77.7178,77.7178,77.6393,77.6785,7807.0
2024-02-27 11:40:00,79.22,79.22,79.09,79.09,7400.0,77.6883,77.6883,77.5608,77.5608,7400.0
2024-02-27 11:45:00,79.09,79.17,79.09,79.13,10152.0,77.5608,77.6393,77.5608,77.6001,10152.0
2024-02-27 11:50:00,79.14,79.16,79.1,79.11,12902.0,77.6099,77.6295,77.5707,77.5805,12902.0
2024-02-27 11:55:00,79.1,79.13,79.1,79.13,3773.0,77.5707,77.6001,77.5707,77.6001,3773.0
2024-02-27 12:00:00,79.13,79.16,79.09,79.11,5958.0,77.6001,77.6295,77.5608,77.5805,5958.0
2024-02-27 12:05:00,79.12,79.16,79.11,79.12,10526.0,77.5903,77.6295,77.5805,77.5903,10526.0
2024-02-27 12:10:00,79.11,79.18,79.1,79.11,8533.0,77.5805,77.6491,77.5707,77.5805,8533.0
2024-02-27 12:15:00,79.12,79.15,79.09,79.11,8084.0,77.5903,77.6197,77.5608,77.5805,8084.0
2024-02-27 12:20:00,79.11,79.15,79.05,79.06,6097.0,77.5805,77.6197,77.5216,77.5314,6097.0
2024-02-27 12:25:00,79.08,79.13,79.06,79.1,9771.0,77.551,77.6001,77.5314,77.5707,9771.0
2024-02-27 12:30:00,79.07,79.1,79.06,79.09,5412.0,77.5412,77.5707,77.5314,77.5608,5412.0
2024-02-27 12:35:00,79.09,79.1,79.0,79.02,10944.0,77.5608,77.5707,77.4726,77.4922,10944.0
2024-02-27 12:40:00,79.03,79.05,79.01,79.01,3194.0,77.502,77.5216,77.4824,77.4824,3194.0
2024-02-27 12:45:00,79.02,79.04,78.97,79.0,6992.0,77.4922,77.5118,77.4432,77.4726,6992.0
2024-02-27 12:50:00,78.99,79.04,78.97,79.04,7317.0,77.4628,77.5118,77.4432,77.5118,7317.0
2024-02-27 12:55:00,79.05,79.05,78.99,79.01,7430.0,77.5216,77.5216,77.4628,77.4824,7430.0
2024-02-27 13:00:00,79.0,79.06,78.96,79.04,5757.0,77.4726,77.5314,77.4334,77.5118,5757.0
2024-02-27 13:05:00,79.03,79.05,78.98,78.98,3960.0,77.502,77.5216,77.453,77.453,3960.0
2024-02-27 13:10:00,78.98,79.01,78.96,78.97,11725.0,77.453,77.4824,77.4334,77.4432,11725.0
2024-02-27 13:15:00,78.97,78.98,78.89,78.89,9236.0,77.4432,77.453,77.3647,77.3647,9236.0
2024-02-27 13:20:00,78.9,78.9,78.83,78.87,17488.0,77.3745,77.3745,77.3059,77.3451,17488.0
2024-02-27 13:25:00,78.87,78.88,78.8,78.8,8359.0,77.3451,77.3549,77.2765,77.2765,8359.0
2024-02-27 13:30:00,78.8,78.86,78.79,78.85,4354.0,77.2765,77.3353,77.2667,77.3255,4354.0
2024-02-27 13:35:00,78.85,78.86,78.83,78.86,3653.0,77.3255,77.3353,77.3059,77.3353,3653.0
2024-02-27 13:40:00,78.86,78.86,78.82,78.84,7651.0,77.3353,77.3353,77.2961,77.3157,7651.0
2024-02-27 13:45:00,78.84,78.86,78.78,78.86,7424.0,77.3157,77.3353,77.2568,77.3353,7424.0
2024-02-27 13:50:00,78.86,78.89,78.83,78.84,5647.0,77.3353,77.3647,77.3059,77.3157,5647.0
2024-02-27 13:55:00,78.84,78.9,78.84,78.86,6943.0,77.3157,77.3745,77.3157,77.3353,6943.0
2024-02-27 14:00:00,78.87,78.88,78.85,78.85,4482.0,77.3451,77.3549,77.3255,77.3255,4482.0
2024-02-27 14:05:00,78.85,78.9,78.85,78.86,7600.0,77.3255,77.3745,77.3255,77.3353,7600.0
2024-02-27 14:10:00,78.86,78.87,78.83,78.83,4750.0,77.3353,77.3451,77.3059,77.3059,4750.0
2024-02-27 14:15:00,78.83,78.91,78.83,78.87,13245.0,77.3059,77.3843,77.3059,77.3451,13245.0
2024-02-27 14:20:00,78.87,78.87,78.81,78.83,8850.0,77.3451,77.3451,77.2863,77.3059,8850.0
2024-02-27 14:25:00,78.81,78.81,78.78,78.79,8081.0,77.2863,77.2863,77.2568,77.2667,8081.0
2024-02-27 14:30:00,78.79,78.81,78.78,78.8,11294.0,77.2667,77.2863,77.2568,77.2765,11294.0
2024-02-27 14:35:00,78.81,78.82,78.75,78.78,15820.0,77.2863,77.2961,77.2274,77.2568,15820.0
2024-02-27 14:40:00,78.78,78.8,78.77,78.8,4557.0,77.2568,77.2765,77.247,77.2765,4557.0
2024-02-27 14:45:00,78.81,78.86,78.8,78.86,12652.0,77.2863,77.3353,77.2765,77.3353,12652.0
2024-02-27 14:50:00,78.85,78.94,78.85,78.92,6020.0,77.3255,77.4137,77.3255,77.3941,6020.0
2024-02-27 14:55:00,78.92,78.98,78.92,78.98,5215.0,77.3941,77.453,77.3941,77.453,5215.0
2024-02-27 15:00:00,78.98,79.0,78.95,78.97,7238.0,77.453,77.4726,77.4236,77.4432,7238.0
2024-02-27 15:05:00,78.97,78.99,78.92,78.94,9438.0,77.4432,77.4628,77.3941,77.4137,9438.0
2024-02-27 15:10:00,78.97,78.98,78.94,78.95,22248.0,77.4432,77.453,77.4137,77.4236,22248.0
2024-02-27 15:15:00,78.96,78.96,78.9,78.95,21654.0,77.4334,77.4334,77.3745,77.4236,21654.0
2024-02-27 15:20:00,78.95,79.04,78.95,79.04,8098.0,77.4236,77.5118,77.4236,77.5118,8098.0
2024-02-27 15:25:00,79.06,79.1,79.04,79.08,10383.0,77.5314,77.5707,77.5118,77.551,10383.0
2024-02-27 15:30:00,79.09,79.1,79.0,79.01,14120.0,77.5608,77.5707,77.4726,77.4824,14120.0
2024-02-27 15:35:00,79.02,79.06,79.0,79.04,15411.0,77.4922,77.5314,77.4726,77.5118,15411.0
2024-02-27 15:40:00,79.04,79.14,79.0,79.12,24528.0,77.5118,77.6099,77.4726,77.5903,24528.0
2024-02-27 15:45:00,79.13,79.13,79.06,79.12,28144.0,77.6001,77.6001,77.5314,77.5903,28144.0
2024-02-27 15:50:00,79.12,79.13,79.03,79.03,66761.0,77.5903,77.6001,77.502,77.502,66761.0
2024-02-27 15:55:00,79.03,79.18,79.03,79.15,103635.0,77.502,77.6491,77.502,77.6197,103635.0
2024-02-28 09:30:00,79.02,79.07,78.66,78.72,39077.0,77.4922,77.5412,77.1392,77.198,39077.0
2024-02-28 09:35:00,78.69,78.78,78.63,78.64,15221.0,77.1686,77.2568,77.1097,77.1196,15221.0
2024-02-28 09:40:00,78.7,78.74,78.64,78.71,7606.0,77.1784,77.2176,77.1196,77.1882,7606.0
2024-02-28 09:45:00,78.7,78.79,78.67,78.78,14195.0,77.1784,77.2667,77.149,77.2568,14195.0
2024-02-28 09:50:00,78.8,78.81,78.66,78.67,6254.0,77.2765,77.2863,77.1392,77.149,6254.0
2024-02-28 09:55:00,78.68,78.71,78.64,78.66,7998.0,77.1588,77.1882,77.1196,77.1392,7998.0
2024-02-28 10:00:00,78.66,78.74,78.6,78.72,10159.0,77.1392,77.2176,77.0803,77.198,10159.0
2024-02-28 10:05:00,78.74,78.88,78.74,78.85,9981.0,77.2176,77.3549,77.2176,77.3255,9981.0
2024-02-28 10:10:00,78.83,78.91,78.83,78.88,3709.0,77.3059,77.3843,77.3059,77.3549,3709.0
2024-02-28 10:15:00,78.88,78.91,78.87,78.9,7644.0,77.3549,77.3843,77.3451,77.3745,7644.0
2024-02-28 10:20:00,78.89,78.89,78.82,78.84,7706.0,77.3647,77.3647,77.2961,77.3157,7706.0
2024-02-28 10:25:00,78.84,78.87,78.81,78.86,4258.0,77.3157,77.3451,77.2863,77.3353,4258.0
2024-02-28 10:30:00,78.86,78.99,78.84,78.98,5985.0,77.3353,77.4628,77.3157,77.453,5985.0
2024-02-28 10:35:00,78.99,79.01,78.94,78.99,3619.0,77.4628,77.4824,77.4137,77.4628,3619.0
2024-02-28 10:40:00,78.98,79.03,78.98,79.03,2139.0,77.453,77.502,77.453,77.502,2139.0
2024-02-28 10:45:00,79.03,79.08,78.99,79.0,9322.0,77.502,77.551,77.4628,77.4726,9322.0
2024-02-28 10:50:00,79.01,79.01,78.87,78.89,7390.0,77.4824,77.4824,77.3451,77.3647,7390.0
2024-02-28 10:55:00,78.88,78.95,78.86,78.89,21773.0,77.3549,77.4236,77.3353,77.3647,21773.0
2024-02-28 11:00:00,78.89,78.94,78.84,78.84,19036.0,77.3647,77.4137,77.3157,77.3157,19036.0
2024-02-28 11:05:00,78.86,78.86,78.76,78.76,17301.0,77.3353,77.3353,77.2372,77.2372,17301.0
2024-02-28 11:10:00,78.77,78.78,78.73,78.74,7216.0,77.247,77.2568,77.2078,77.2176,7216.0
2024-02-28 11:15:00,78.74,78.74,78.7,78.7,16554.0,77.2176,77.2176,77.1784,77.1784,16554.0
2024-02-28 11:20:00,78.71,78.73,78.67,78.67,15754.0,77.1882,77.2078,77.149,77.149,15754.0
2024-02-28 11:25:00,78.67,78.68,78.63,78.67,4832.0,77.149,77.1588,77.1097,77.149,4832.0
2024-02-28 11:30:00,78.67,78.69,78.57,78.59,15552.0,77.149,77.1686,77.0509,77.0705,15552.0
2024-02-28 11:35:00,78.59,78.6,78.52,78.54,24784.0,77.0705,77.0803,77.0019,77.0215,24784.0
2024-02-28 11:40:00,78.54,78.59,78.53,78.55,16888.0,77.0215,77.0705,77.0117,77.0313,16888.0
2024-02-28 11:45:00,78.55,78.56,78.5,78.52,59240.0,77.0313,77.0411,76.9823,77.0019,59240.0
2024-02-28 11:50:00,78.52,78.6,78.51,78.52,43122.0,77.0019,77.0803,76.9921,77.0019,43122.0
2024-02-28 11:55:00,78.51,78.59,78.5,78.54,8102.0,76.9921,77.0705,76.9823,77.0215,8102.0
2024-02-28 12:00:00,78.56,78.59,78.53,78.59,7755.0,77.0411,77.0705,77.0117,77.0705,7755.0
2024-02-28 12:05:00,78.59,78.6,78.5,78.51,7731.0,77.0705,77.0803,76.9823,76.9921,7731.0
2024-02-28 12:10:00,78.51,78.54,78.49,78.5,7679.0,76.9921,77.0215,76.9725,76.9823,7679.0
2024-02-28 12:15:00,78.5,78.51,78.48,78.51,7920.0,76.9823,76.9921,76.9626,76.9921,7920.0
2024-02-28 12:20:00,78.49,78.49,78.36,78.37,52182.0,76.9725,76.9725,76.845,76.8548,52182.0
2024-02-28 12:25:00,78.36,78.41,78.32,78.4,12017.0,76.845,76.894,76.8057,76.8842,12017.0
2024-02-28 12:30:00,78.39,78.41,78.25,78.31,27470.0,76.8744,76.894,76.7371,76.7959,27470.0
2024-02-28 12:35:00,78.31,78.4,78.23,78.23,21474.0,76.7959,76.8842,76.7175,76.7175,21474.0
2024-02-28 12:40:00,78.23,78.33,78.23,78.31,112576.0,76.7175,76.8155,76.7175,76.7959,112576.0
2024-02-28 12:45:00,78.3,78.37,78.25,78.37,364505.0,76.7861,76.8548,76.7371,76.8548,364505.0
2024-02-28 12:50:00,78.36,78.45,78.31,78.43,30476.0,76.845,76.9332,76.7959,76.9136,30476.0
2024-02-28 12:55:00,78.43,78.46,78.38,78.43,15805.0,76.9136,76.943,76.8646,76.9136,15805.0
2024-02-28 13:00:00,78.43,78.52,78.37,78.42,16755.0,76.9136,77.0019,76.8548,76.9038,16755.0
2024-02-28 13:05:00,78.42,78.49,78.37,78.39,39045.0,76.9038,76.9725,76.8548,76.8744,39045.0
2024-02-28 13:10:00,78.39,78.46,78.37,78.42,128653.0,76.8744,76.943,76.8548,76.9038,128653.0
2024-02-28 13:15:00,78.42,78.46,78.4,78.45,11253.0,76.9038,76.943,76.8842,76.9332,11253.0
2024-02-28 13:20:00,78.44,78.54,78.44,78.52,6057.0,76.9234,77.0215,76.9234,77.0019,6057.0
2024-02-28 13:25:00,78.53,78.57,78.52,78.53,4806.0,77.0117,77.0509,77.0019,77.0117,4806.0
2024-02-28 13:30:00,78.54,78.62,78.53,78.62,7081.0,77.0215,77.0999,77.0117,77.0999,7081.0
2024-02-28 13:35:00,78.62,78.67,78.62,78.65,5737.0,77.0999,77.149,77.0999,77.1294,5737.0
2024-02-28 13:40:00,78.65,78.67,78.61,78.62,8959.0,77.1294,77.149,77.0901,77.0999,8959.0
2024-02-28 13:45:00,78.61,78.63,78.56,78.59,102732.0,77.0901,77.1097,77.0411,77.0705,102732.0
2024-02-28 13:50:00,78.59,78.6,78.54,78.57,6019.0,77.0705,77.0803,77.0215,77.0509,6019.0
2024-02-28 13:55:00,78.58,78.59,78.57,78.58,3906.0,77.0607,77.0705,77.0509,77.0607,3906.0
2024-02-28 14:00:00,78.58,78.6,78.5,78.53,10479.0,77.0607,77.0803,76.9823,77.0117,10479.0
2024-02-28 14:05:00,78.52,78.52,78.45,78.47,8292.0,77.0019,77.0019,76.9332,76.9528,8292.0
2024-02-28 14:10:00,78.47,78.47,78.36,78.36,6753.0,76.9528,76.9528,76.845,76.845,6753.0
2024-02-28 14:15:00,78.37,78.46,78.36,78.45,12796.0,76.8548,76.943,76.845,76.9332,12796.0
2024-02-28 14:20:00,78.46,78.47,78.43,78.46,3917.0,76.943,76.9528,76.9136,76.943,3917.0
2024-02-28 14:25:00,78.47,78.47,78.44,78.45,4579.0,76.9528,76.9528,76.9234,76.9332,4579.0
2024-02-28 14:30:00,78.45,78.48,78.44,78.48,4587.0,76.9332,76.9626,76.9234,76.9626,4587.0
2024-02-28 14:35:00,78.48,78.53,78.45,78.53,5100.0,76.9626,77.0117,76.9332,77.0117,5100.0
2024-02-28 14:40:00,78.52,78.52,78.46,78.47,7702.0,77.0019,77.0019,76.943,76.9528,7702.0
2024-02-28 14:45:00,78.47,78.52,78.47,78.5,7017.0,76.9528,77.0019,76.9528,76.9823,7017.0
2024-02-28 14:50:00,78.5,78.5,78.45,78.49,21743.0,76.9823,76.9823,76.9332,76.9725,21743.0
2024-02-28 14:55:00,78.5,78.54,78.5,78.52,5673.0,76.9823,77.0215,76.9823,77.0019,5673.0
2024-02-28 15:00:00,78.52,78.62,78.52,78.6,4607.0,77.0019,77.0999,77.0019,77.0803,4607.0
2024-02-28 15:05:00,78.59,78.61,78.56,78.61,12580.0,77.0705,77.0901,77.0411,77.0901,12580.0
2024-02-28 15:10:00,78.62,78.62,78.56,78.59,8029.0,77.0999,77.0999,77.0411,77.0705,8029.0
2024-02-28 15:15:00,78.58,78.62,78.57,78.62,3798.0,77.0607,77.0999,77.0509,77.0999,3798.0
2024-02-28 15:20:00,78.61,78.62,78.55,78.57,9557.0,77.0901,77.0999,77.0313,77.0509,9557.0
2024-02-28 15:25:00,78.57,78.64,78.56,78.64,8619.0,77.0509,77.1196,77.0411,77.1196,8619.0
2024-02-28 15:30:00,78.63,78.63,78.58,78.61,9887.0,77.1097,77.1097,77.0607,77.0901,9887.0
2024-02-28 15:35:00,78.62,78.62,78.56,78.58,14654.0,77.0999,77.0999,77.0411,77.0607,14654.0
2024-02-28 15:40:00,78.57,78.57,78.51,78.52,15135.0,77.0509,77.0509,76.9921,77.0019,15135.0
2024-02-28 15:45:00,78.52,78.54,78.5,78.53,17235.0,77.0019,77.0215,76.9823,77.0117,17235.0
2024-02-28 15:50:00,78.52,78.55,78.41,78.48,43636.0,77.0019,77.0313,76.894,76.9626,43636.0
2024-02-28 15:55:00,78.47,78.52,78.42,78.48,100842.0,76.9528,77.0019,76.9038,76.9626,100842.0
2024-02-29 09:30:00,79.36,79.7,79.3,79.58,72350.0,77.8256,78.1591,77.7668,78.0414,72350.0
2024-02-29 09:35:00,79.62,79.63,79.36,79.4,35361.0,78.0806,78.0904,77.8256,77.8649,35361.0
2024-02-29 09:40:00,79.4,79.64,79.35,79.62,37633.0,77.8649,78.1002,77.8158,78.0806,37633.0
2024-02-29 09:45:00,79.59,79.66,79.53,79.63,16730.0,78.0512,78.1198,77.9923,78.0904,16730.0
2024-02-29 09:50:00,79.61,79.61,79.47,79.51,8872.0,78.0708,78.0708,77.9335,77.9727,8872.0
2024-02-29 09:55:00,79.5,79.56,79.48,79.56,8139.0,77.9629,78.0218,77.9433,78.0218,8139.0
2024-02-29 10:00:00,79.57,79.58,79.45,79.45,20446.0,78.0316,78.0414,77.9139,77.9139,20446.0
2024-02-29 10:05:00,79.47,79.48,79.31,79.33,14493.0,77.9335,77.9433,77.7766,77.7962,14493.0
2024-02-29 10:10:00,79.32,79.33,79.08,79.1,23239.0,77.7864,77.7962,77.551,77.5707,23239.0
2024-02-29 10:15:00,79.08,79.22,79.07,79.16,15750.0,77.551,77.6883,77.5412,77.6295,15750.0
2024-02-29 10:20:00,79.16,79.22,79.1,79.22,14570.0,77.6295,77.6883,77.5707,77.6883,14570.0
2024-02-29 10:25:00,79.23,79.25,79.08,79.15,7370.0,77.6981,77.7178,77.551,77.6197,7370.0
2024-02-29 10:30:00,79.16,79.16,79.01,79.03,8868.0,77.6295,77.6295,77.4824,77.502,8868.0
2024-02-29 10:35:00,79.02,79.09,79.01,79.07,6689.0,77.4922,77.5608,77.4824,77.5412,6689.0
2024-02-29 10:40:00,79.05,79.05,78.95,78.97,11724.0,77.5216,77.5216,77.4236,77.4432,11724.0
2024-02-29 10:45:00,78.96,79.11,78.95,79.11,7025.0,77.4334,77.5805,77.4236,77.5805,7025.0
2024-02-29 10:50:00,79.1,79.11,78.98,78.98,12095.0,77.5707,77.5805,77.453,77.453,12095.0
2024-02-29 10:55:00,78.97,79.0,78.92,78.96,4857.0,77.4432,77.4726,77.3941,77.4334,4857.0
2024-02-29 11:00:00,78.98,78.99,78.81,78.84,4636.0,77.453,77.4628,77.2863,77.3157,4636.0
2024-02-29 11:05:00,78.86,78.88,78.84,78.88,4310.0,77.3353,77.3549,77.3157,77.3549,4310.0
2024-02-29 11:10:00,78.88,78.89,78.74,78.79,12223.0,77.3549,77.3647,77.2176,77.2667,12223.0
2024-02-29 11:15:00,78.79,78.83,78.75,78.78,7073.0,77.2667,77.3059,77.2274,77.2568,7073.0
2024-02-29 11:20:00,78.76,78.79,78.75,78.77,4929.0,77.2372,77.2667,77.2274,77.247,4929.0
2024-02-29 11:25:00,78.76,78.78,78.71,78.73,4970.0,77.2372,77.2568,77.1882,77.2078,4970.0
2024-02-29 11:30:00,78.72,78.72,78.64,78.64,5541.0,77.198,77.198,77.1196,77.1196,5541.0
2024-02-29 11:35:00,78.65,78.67,78.5,78.52,8195.0,77.1294,77.149,76.9823,77.0019,8195.0
2024-02-29 11:40:00,78.49,78.54,78.44,78.54,4402.0,76.9725,77.0215,76.9234,77.0215,4402.0
2024-02-29 11:45:00,78.54,78.57,78.49,78.57,4328.0,77.0215,77.0509,76.9725,77.0509,4328.0
2024-02-29 11:50:00,78.58,78.58,78.55,78.56,4114.0,77.0607,77.0607,77.0313,77.0411,4114.0
2024-02-29 11:55:00,78.57,78.59,78.5,78.51,12807.0,77.0509,77.0705,76.9823,76.9921,12807.0
2024-02-29 12:00:00,78.51,78.59,78.5,78.54,4326.0,76.9921,77.0705,76.9823,77.0215,4326.0
2024-02-29 12:05:00,78.54,78.56,78.45,78.48,5629.0,77.0215,77.0411,76.9332,76.9626,5629.0
2024-02-29 12:10:00,78.49,78.55,78.49,78.52,2985.0,76.9725,77.0313,76.9725,77.0019,2985.0
2024-02-29 12:15:00,78.52,78.58,78.52,78.55,4112.0,77.0019,77.0607,77.0019,77.0313,4112.0
2024-02-29 12:20:00,78.55,78.58,78.54,78.58,7562.0,77.0313,77.0607,77.0215,77.0607,7562.0
2024-02-29 12:25:00,78.58,78.59,78.53,78.56,4444.0,77.0607,77.0705,77.0117,77.0411,4444.0
2024-02-29 12:30:00,78.55,78.6,78.55,78.59,3133.0,77.0313,77.0803,77.0313,77.0705,3133.0
2024-02-29 12:35:00,78.58,78.63,78.58,78.59,10005.0,77.0607,77.1097,77.0607,77.0705,10005.0
2024-02-29 12:40:00,78.6,78.64,78.59,78.63,2047.0,77.0803,77.1196,77.0705,77.1097,2047.0
2024-02-29 12:45:00,78.64,78.77,78.64,78.75,3965.0,77.1196,77.247,77.1196,77.2274,3965.0
2024-02-29 12:50:00,78.76,78.9,78.76,78.88,20956.0,77.2372,77.3745,77.2372,77.3549,20956.0
2024-02-29 12:55:00,78.88,78.92,78.87,78.92,5203.0,77.3549,77.3941,77.3451,77.3941,5203.0
2024-02-29 13:00:00,78.91,78.94,78.89,78.93,4606.0,77.3843,77.4137,77.3647,77.4039,4606.0
2024-02-29 13:05:00,78.93,78.95,78.88,78.95,2700.0,77.4039,77.4236,77.3549,77.4236,2700.0
2024-02-29 13:10:00,78.96,78.98,78.93,78.93,5083.0,77.4334,77.453,77.4039,77.4039,5083.0
2024-02-29 13:15:00,78.92,78.94,78.85,78.87,4155.0,77.3941,77.4137,77.3255,77.3451,4155.0
2024-02-29 13:20:00,78.86,78.87,78.81,78.82,3664.0,77.3353,77.3451,77.2863,77.2961,3664.0
2024-02-29 13:25:00,78.83,78.9,78.83,78.89,5322.0,77.3059,77.3745,77.3059,77.3647,5322.0
2024-02-29 13:30:00,78.89,79.27,78.87,79.08,101020.0,77.3647,77.7374,77.3451,77.551,101020.0
2024-02-29 13:35:00,79.07,79.11,79.01,79.01,6135.0,77.5412,77.5805,77.4824,77.4824,6135.0
2024-02-29 13:40:00,79.01,79.03,78.98,79.0,5358.0,77.4824,77.502,77.453,77.4726,5358.0
2024-02-29 13:45:00,79.01,79.12,79.01,79.09,6916.0,77.4824,77.5903,77.4824,77.5608,6916.0
2024-02-29 13:50:00,79.09,79.13,79.07,79.11,6293.0,77.5608,77.6001,77.5412,77.5805,6293.0
2024-02-29 13:55:00,79.12,79.12,79.04,79.08,5074.0,77.5903,77.5903,77.5118,77.551,5074.0
2024-02-29 14:00:00,79.08,79.1,79.05,79.1,3353.0,77.551,77.5707,77.5216,77.5707,3353.0
2024-02-29 14:05:00,79.1,79.1,79.02,79.04,4686.0,77.5707,77.5707,77.4922,77.5118,4686.0
2024-02-29 14:10:00,79.04,79.06,79.02,79.04,5258.0,77.5118,77.5314,77.4922,77.5118,5258.0
2024-02-29 14:15:00,79.04,79.13,79.03,79.1,3859.0,77.5118,77.6001,77.502,77.5707,3859.0
2024-02-29 14:20:00,79.11,79.11,79.08,79.08,8204.0,77.5805,77.5805,77.551,77.551,8204.0
2024-02-29 14:25:00,79.06,79.06,78.93,78.96,7767.0,77.5314,77.5314,77.4039,77.4334,7767.0
2024-02-29 14:30:00,78.96,79.0,78.95,78.98,3747.0,77.4334,77.4726,77.4236,77.453,3747.0
2024-02-29 14:35:00,79.01,79.01,78.98,78.98,4016.0,77.4824,77.4824,77.453,77.453,4016.0
2024-02-29 14:40:00,78.98,78.99,78.94,78.94,7770.0,77.453,77.4628,77.4137,77.4137,7770.0
2024-02-29 14:45:00,78.93,78.99,78.91,78.98,6548.0,77.4039,77.4628,77.3843,77.453,6548.0
2024-02-29 14:50:00,78.99,79.0,78.91,78.94,9184.0,77.4628,77.4726,77.3843,77.4137,9184.0
2024-02-29 14:55:00,78.93,78.94,78.9,78.92,11737.0,77.4039,77.4137,77.3745,77.3941,11737.0
2024-02-29 15:00:00,78.92,78.97,78.9,78.97,6441.0,77.3941,77.4432,77.3745,77.4432,6441.0
2024-02-29 15:05:00,78.96,79.01,78.95,79.01,7468.0,77.4334,77.4824,77.4236,77.4824,7468.0
2024-02-29 15:10:00,79.01,79.01,78.9,78.91,10395.0,77.4824,77.4824,77.3745,77.3843,10395.0
2024-02-29 15:15:00,78.91,78.91,78.86,78.87,6708.0,77.3843,77.3843,77.3353,77.3451,6708.0
2024-02-29 15:20:00,78.87,78.9,78.85,78.88,10528.0,77.3451,77.3745,77.3255,77.3549,10528.0
2024-02-29 15:25:00,78.88,78.96,78.86,78.96,13413.0,77.3549,77.4334,77.3353,77.4334,13413.0
2024-02-29 15:30:00,78.97,79.02,78.95,78.98,17413.0,77.4432,77.4922,77.4236,77.453,17413.0
2024-02-29 15:35:00,78.99,79.01,78.93,78.98,14329.0,77.4628,77.4824,77.4039,77.453,14329.0
2024-02-29 15:40:00,78.98,79.02,78.95,78.95,18203.0,77.453,77.4922,77.4236,77.4236,18203.0
2024-02-29 15:45:00,78.96,79.04,78.96,78.98,23073.0,77.4334,77.5118,77.4334,77.453,23073.0
2024-02-29 15:50:00,78.99,79.16,78.84,79.01,97275.0,77.4628,77.6295,77.3157,77.4824,97275.0
2024-02-29 15:55:00,79.01,79.15,78.93,78.93,216020.0,77.4824,77.6197,77.4039,77.4039,216020.0
2024-03-01 09:30:00,78.91,79.0,78.68,78.77,37678.0,77.3843,77.4726,77.1588,77.247,37678.0
2024-03-01 09:35:00,78.79,79.03,78.74,78.76,8138.0,77.2667,77.502,77.2176,77.2372,8138.0
2024-03-01 09:40:00,78.77,78.87,78.71,78.87,5287.0,77.247,77.3451,77.1882,77.3451,5287.0
2024-03-01 09:45:00,78.81,78.91,78.79,78.88,11203.0,77.2863,77.3843,77.2667,77.3549,11203.0
2024-03-01 09:50:00,78.91,78.91,78.73,78.73,10211.0,77.3843,77.3843,77.2078,77.2078,10211.0
2024-03-01 09:55:00,78.73,78.73,78.66,78.67,17317.0,77.2078,77.2078,77.1392,77.149,17317.0
2024-03-01 10:00:00,78.67,78.73,78.53,78.53,19107.0,77.149,77.2078,77.0117,77.0117,19107.0
2024-03-01 10:05:00,78.6,78.81,78.56,78.81,64580.0,77.0803,77.2863,77.0411,77.2863,64580.0
2024-03-01 10:10:00,78.81,78.88,78.74,78.85,76006.0,77.2863,77.3549,77.2176,77.3255,76006.0
2024-03-01 10:15:00,78.84,79.1,78.81,78.98,59348.0,77.3157,77.5707,77.2863,77.453,59348.0
2024-03-01 10:20:00,78.98,79.02,78.92,78.96,29880.0,77.453,77.4922,77.3941,77.4334,29880.0
2024-03-01 10:25:00,78.96,79.03,78.88,79.03,15235.0,77.4334,77.502,77.3549,77.502,15235.0
2024-03-01 10:30:00,79.03,79.06,78.89,78.91,12208.0,77.502,77.5314,77.3647,77.3843,12208.0
2024-03-01 10:35:00,78.9,79.06,78.83,79.02,129458.0,77.3745,77.5314,77.3059,77.4922,129458.0
2024-03-01 10:40:00,79.01,79.15,79.01,79.11,14521.0,77.4824,77.6197,77.4824,77.5805,14521.0
2024-03-01 10:45:00,79.14,79.27,79.14,79.23,10460.0,77.6099,77.7374,77.6099,77.6981,10460.0
2024-03-01 10:50:00,79.21,79.37,79.21,79.36,7721.0,77.6785,77.8354,77.6785,77.8256,7721.0
2024-03-01 10:55:00,79.38,79.45,79.37,79.45,8706.0,77.8452,77.9139,77.8354,77.9139,8706.0
2024-03-01 11:00:00,79.44,79.48,79.41,79.46,5192.0,77.9041,77.9433,77.8747,77.9237,5192.0
2024-03-01 11:05:00,79.47,79.52,79.35,79.36,10993.0,77.9335,77.9825,77.8158,77.8256,10993.0
2024-03-01 11:10:00,79.35,79.38,79.19,79.19,14986.0,77.8158,77.8452,77.6589,77.6589,14986.0
2024-03-01 11:15:00,79.19,79.26,79.13,79.18,15082.0,77.6589,77.7276,77.6001,77.6491,15082.0
2024-03-01 11:20:00,79.18,79.19,79.03,79.04,10291.0,77.6491,77.6589,77.502,77.5118,10291.0
2024-03-01 11:25:00,79.05,79.06,78.91,78.92,19012.0,77.5216,77.5314,77.3843,77.3941,19012.0
2024-03-01 11:30:00,78.94,78.94,78.77,78.79,13693.0,77.4137,77.4137,77.247,77.2667,13693.0
2024-03-01 11:35:00,78.79,78.81,78.72,78.79,17000.0,77.2667,77.2863,77.198,77.2667,17000.0
2024-03-01 11:40:00,78.79,78.79,78.72,78.75,10516.0,77.2667,77.2667,77.198,77.2274,10516.0
2024-03-01 11:45:00,78.74,78.79,78.72,78.74,23195.0,77.2176,77.2667,77.198,77.2176,23195.0
2024-03-01 11:50:00,78.73,78.74,78.69,78.71,11685.0,77.2078,77.2176,77.1686,77.1882,11685.0
2024-03-01 11:55:00,78.7,78.76,78.69,78.72,8676.0,77.1784,77.2372,77.1686,77.198,8676.0
2024-03-01 12:00:00,78.7,78.74,78.68,78.72,11507.0,77.1784,77.2176,77.1588,77.198,11507.0
2024-03-01 12:05:00,78.71,78.76,78.65,78.68,9477.0,77.1882,77.2372,77.1294,77.1588,9477.0
2024-03-01 12:10:00,78.68,78.73,78.67,78.71,9377.0,77.1588,77.2078,77.149,77.1882,9377.0
2024-03-01 12:15:00,78.71,78.72,78.66,78.7,7918.0,77.1882,77.198,77.1392,77.1784,7918.0
2024-03-01 12:20:00,78.72,78.75,78.71,78.74,7273.0,77.198,77.2274,77.1882,77.2176,7273.0
2024-03-01 12:25:00,78.74,78.77,78.7,78.7,11093.0,77.2176,77.247,77.1784,77.1784,11093.0
2024-03-01 12:30:00,78.73,78.74,78.68,78.73,8593.0,77.2078,77.2176,77.1588,77.2078,8593.0
2024-03-01 12:35:00,78.73,78.76,78.71,78.71,5998.0,77.2078,77.2372,77.1882,77.1882,5998.0
2024-03-01 12:40:00,78.7,78.72,78.59,78.61,6857.0,77.1784,77.198,77.0705,77.0901,6857.0
2024-03-01 12:45:00,78.6,78.6,78.55,78.59,9160.0,77.0803,77.0803,77.0313,77.0705,9160.0
2024-03-01 12:50:00,78.58,78.62,78.56,78.56,12811.0,77.0607,77.0999,77.0411,77.0411,12811.0
2024-03-01 12:55:00,78.56,78.65,78.56,78.64,9010.0,77.0411,77.1294,77.0411,77.1196,9010.0
2024-03-01 13:00:00,78.63,78.74,78.63,78.74,4670.0,77.1097,77.2176,77.1097,77.2176,4670.0
2024-03-01 13:05:00,78.73,78.73,78.67,78.67,10191.0,77.2078,77.2078,77.149,77.149,10191.0
2024-03-01 13:10:00,78.68,78.72,78.66,78.66,5421.0,77.1588,77.198,77.1392,77.1392,5421.0
2024-03-01 13:15:00,78.66,78.7,78.66,78.67,8453.0,77.1392,77.1784,77.1392,77.149,8453.0
2024-03-01 13:20:00,78.69,78.74,78.68,78.72,7974.0,77.1686,77.2176,77.1588,77.198,7974.0
2024-03-01 13:25:00,78.73,78.75,78.71,78.72,8265.0,77.2078,77.2274,77.1882,77.198,8265.0
2024-03-01 13:30:00,78.73,78.76,78.7,78.71,9660.0,77.2078,77.2372,77.1784,77.1882,9660.0
2024-03-01 13:35:00,78.7,78.7,78.66,78.67,5663.0,77.1784,77.1784,77.1392,77.149,5663.0
2024-03-01 13:40:00,78.67,78.67,78.61,78.62,19646.0,77.149,77.149,77.0901,77.0999,19646.0
2024-03-01 13:45:00,78.62,78.63,78.58,78.6,16249.0,77.0999,77.1097,77.0607,77.0803,16249.0
2024-03-01 13:50:00,78.61,78.67,78.61,78.67,12400.0,77.0901,77.149,77.0901,77.149,12400.0
2024-03-01 13:55:00,78.67,78.75,78.66,78.73,18913.0,77.149,77.2274,77.1392,77.2078,18913.0
2024-03-01 14:00:00,78.74,78.78,78.72,78.73,18306.0,77.2176,77.2568,77.198,77.2078,18306.0
2024-03-01 14:05:00,78.73,78.8,78.72,78.72,21201.0,77.2078,77.2765,77.198,77.198,21201.0
2024-03-01 14:10:00,78.73,78.79,78.69,78.71,14845.0,77.2078,77.2667,77.1686,77.1882,14845.0
2024-03-01 14:15:00,78.72,78.75,78.67,78.67,10402.0,77.198,77.2274,77.149,77.149,10402.0
2024-03-01 14:20:00,78.67,78.75,78.67,78.75,10767.0,77.149,77.2274,77.149,77.2274,10767.0
2024-03-01 14:25:00,78.75,78.76,78.71,78.73,15639.0,77.2274,77.2372,77.1882,77.2078,15639.0
2024-03-01 14:30:00,78.74,78.78,78.68,78.7,18800.0,77.2176,77.2568,77.1588,77.1784,18800.0
2024-03-01 14:35:00,78.72,78.76,78.71,78.72,11018.0,77.198,77.2372,77.1882,77.198,11018.0
2024-03-01 14:40:00,78.71,78.76,78.7,78.7,8949.0,77.1882,77.2372,77.1784,77.1784,8949.0
2024-03-01 14:45:00,78.7,78.73,78.69,78.69,10799.0,77.1784,77.2078,77.1686,77.1686,10799.0
2024-03-01 14:50:00,78.69,78.73,78.68,78.7,10242.0,77.1686,77.2078,77.1588,77.1784,10242.0
2024-03-01 14:55:00,78.69,78.72,78.67,78.68,8344.0,77.1686,77.198,77.149,77.1588,8344.0
2024-03-01 15:00:00,78.68,78.68,78.63,78.63,11618.0,77.1588,77.1588,77.1097,77.1097,11618.0
2024-03-01 15:05:00,78.64,78.67,78.6,78.65,12029.0,77.1196,77.149,77.0803,77.1294,12029.0
2024-03-01 15:10:00,78.65,78.67,78.6,78.67,10830.0,77.1294,77.149,77.0803,77.149,10830.0
2024-03-01 15:15:00,78.67,78.67,78.61,78.67,9012.0,77.149,77.149,77.0901,77.149,9012.0
2024-03-01 15:20:00,78.67,78.73,78.67,78.69,14200.0,77.149,77.2078,77.149,77.1686,14200.0
2024-03-01 15:25:00,78.67,78.73,78.67,78.72,15226.0,77.149,77.2078,77.149,77.198,15226.0
2024-03-01 15:30:00,78.72,78.73,78.67,78.69,22116.0,77.198,77.2078,77.149,77.1686,22116.0
2024-03-01 15:35:00,78.68,78.72,78.58,78.62,37500.0,77.1588,77.198,77.0607,77.0999,37500.0
2024-03-01 15:40:00,78.62,78.63,78.58,78.62,30101.0,77.0999,77.1097,77.0607,77.0999,30101.0
2024-03-01 15:45:00,78.62,78.62,78.57,78.59,34492.0,77.0999,77.0999,77.0509,77.0705,34492.0
2024-03-01 15:50:00,78.59,78.68,78.54,78.66,80042.0,77.0705,77.1588,77.0215,77.1392,80042.0
2024-03-01 15:55:00,78.66,78.66,78.58,78.61,154459.0,77.1392,77.1392,77.0607,77.0901,154459.0
2024-03-04 09:30:00,78.4,78.96,78.4,78.95,105311.0,76.8842,77.4334,76.8842,77.4236,105311.0
2024-03-04 09:35:00,78.97,79.03,78.67,79.01,66190.0,77.4432,77.502,77.149,77.4824,66190.0
2024-03-04 09:40:00,79.03,79.09,78.94,78.97,16909.0,77.502,77.5608,77.4137,77.4432,16909.0
2024-03-04 09:45:00,79.01,79.12,78.95,79.03,59877.0,77.4824,77.5903,77.4236,77.502,59877.0
2024-03-04 09:50:00,79.05,79.17,78.92,79.16,47769.0,77.5216,77.6393,77.3941,77.6295,47769.0
2024-03-04 09:55:00,79.15,79.18,79.05,79.07,13226.0,77.6197,77.6491,77.5216,77.5412,13226.0
2024-03-04 10:00:00,79.07,79.13,79.05,79.11,15375.0,77.5412,77.6001,77.5216,77.5805,15375.0
2024-03-04 10:05:00,79.11,79.38,79.05,79.38,100508.0,77.5805,77.8452,77.5216,77.8452,100508.0
2024-03-04 10:10:00,79.44,79.65,79.43,79.64,39565.0,77.9041,78.11,77.8943,78.1002,39565.0
2024-03-04 10:15:00,79.64,79.68,79.31,79.31,20589.0,78.1002,78.1394,77.7766,77.7766,20589.0
2024-03-04 10:20:00,79.33,79.37,79.26,79.27,11484.0,77.7962,77.8354,77.7276,77.7374,11484.0
2024-03-04 10:25:00,79.27,79.43,79.23,79.38,24895.0,77.7374,77.8943,77.6981,77.8452,24895.0
2024-03-04 10:30:00,79.35,79.41,79.33,79.36,12802.0,77.8158,77.8747,77.7962,77.8256,12802.0
2024-03-04 10:35:00,79.36,79.36,79.13,79.13,62880.0,77.8256,77.8256,77.6001,77.6001,62880.0
2024-03-04 10:40:00,79.13,79.29,79.11,79.27,17514.0,77.6001,77.757,77.5805,77.7374,17514.0
2024-03-04 10:45:00,79.27,79.31,78.96,79.05,108039.0,77.7374,77.7766,77.4334,77.5216,108039.0
2024-03-04 10:50:00,79.05,79.16,79.01,79.01,21763.0,77.5216,77.6295,77.4824,77.4824,21763.0
2024-03-04 10:55:00,79.0,79.02,78.92,78.92,34428.0,77.4726,77.4922,77.3941,77.3941,34428.0
2024-03-04 11:00:00,78.92,78.96,78.85,78.9,16379.0,77.3941,77.4334,77.3255,77.3745,16379.0
2024-03-04 11:05:00,78.9,78.97,78.83,78.85,21787.0,77.3745,77.4432,77.3059,77.3255,21787.0
2024-03-04 11:10:00,78.85,78.85,78.68,78.76,29543.0,77.3255,77.3255,77.1588,77.2372,29543.0
2024-03-04 11:15:00,78.76,78.88,78.71,78.88,44190.0,77.2372,77.3549,77.1882,77.3549,44190.0
2024-03-04 11:20:00,78.89,78.96,78.8,78.83,47065.0,77.3647,77.4334,77.2765,77.3059,47065.0
2024-03-04 11:25:00,78.84,78.94,78.83,78.93,39522.0,77.3157,77.4137,77.3059,77.4039,39522.0
2024-03-04 11:30:00,78.94,79.04,78.8,79.01,106674.0,77.4137,77.5118,77.2765,77.4824,106674.0
2024-03-04 11:35:00,79.01,79.18,78.9,79.14,26998.0,77.4824,77.6491,77.3745,77.6099,26998.0
2024-03-04 11:40:00,79.14,79.14,78.92,78.95,47975.0,77.6099,77.6099,77.3941,77.4236,47975.0
2024-03-04 11:45:00,78.96,79.11,78.96,79.0,51730.0,77.4334,77.5805,77.4334,77.4726,51730.0
2024-03-04 11:50:00,79.0,79.11,78.98,78.99,16175.0,77.4726,77.5805,77.453,77.4628,16175.0
2024-03-04 11:55:00,79.01,79.05,78.98,79.02,28412.0,77.4824,77.5216,77.453,77.4922,28412.0
2024-03-04 12:00:00,79.02,79.02,78.95,79.01,12710.0,77.4922,77.4922,77.4236,77.4824,12710.0
2024-03-04 12:05:00,79.02,79.03,78.94,79.02,36936.0,77.4922,77.502,77.4137,77.4922,36936.0
2024-03-04 12:10:00,79.02,79.03,78.98,79.01,33872.0,77.4922,77.502,77.453,77.4824,33872.0
2024-03-04 12:15:00,79.01,79.05,79.0,79.04,38797.0,77.4824,77.5216,77.4726,77.5118,38797.0
2024-03-04 12:20:00,79.05,79.22,79.01,79.14,67382.0,77.5216,77.6883,77.4824,77.6099,67382.0
2024-03-04 12:25:00,79.14,79.18,79.09,79.13,10754.0,77.6099,77.6491,77.5608,77.6001,10754.0
2024-03-04 12:30:00,79.14,79.15,79.09,79.12,11035.0,77.6099,77.6197,77.5608,77.5903,11035.0
2024-03-04 12:35:00,79.13,79.13,78.99,78.99,10533.0,77.6001,77.6001,77.4628,77.4628,10533.0
2024-03-04 12:40:00,78.97,78.99,78.89,78.93,11287.0,77.4432,77.4628,77.3647,77.4039,11287.0
2024-03-04 12:45:00,78.94,78.99,78.94,78.97,10630.0,77.4137,77.4628,77.4137,77.4432,10630.0
2024-03-04 12:50:00,78.97,79.0,78.94,78.94,15255.0,77.4432,77.4726,77.4137,77.4137,15255.0
2024-03-04 12:55:00,78.94,79.04,78.93,79.04,8376.0,77.4137,77.5118,77.4039,77.5118,8376.0
2024-03-04 13:00:00,79.04,79.09,79.02,79.09,11400.0,77.5118,77.5608,77.4922,77.5608,11400.0
2024-03-04 13:05:00,79.09,79.18,79.09,79.17,11854.0,77.5608,77.6491,77.5608,77.6393,11854.0
2024-03-04 13:10:00,79.16,79.17,79.14,79.15,9290.0,77.6295,77.6393,77.6099,77.6197,9290.0
2024-03-04 13:15:00,79.14,79.16,79.1,79.12,9050.0,77.6099,77.6295,77.5707,77.5903,9050.0
2024-03-04 13:20:00,79.13,79.13,79.03,79.03,13269.0,77.6001,77.6001,77.502,77.502,13269.0
2024-03-04 13:25:00,79.03,79.06,79.02,79.03,9477.0,77.502,77.5314,77.4922,77.502,9477.0
2024-03-04 13:30:00,79.04,79.08,79.04,79.08,10040.0,77.5118,77.551,77.5118,77.551,10040.0
2024-03-04 13:35:00,79.08,79.17,79.07,79.17,15531.0,77.551,77.6393,77.5412,77.6393,15531.0
2024-03-04 13:40:00,79.17,79.28,79.17,79.27,15495.0,77.6393,77.7472,77.6393,77.7374,15495.0
2024-03-04 13:45:00,79.27,79.29,79.23,79.24,15707.0,77.7374,77.757,77.6981,77.7079,15707.0
2024-03-04 13:50:00,79.24,79.27,79.23,79.26,9158.0,77.7079,77.7374,77.6981,77.7276,9158.0
2024-03-04 13:55:00,79.26,79.32,79.25,79.3,10596.0,77.7276,77.7864,77.7178,77.7668,10596.0
2024-03-04 14:00:00,79.29,79.29,79.21,79.21,7546.0,77.757,77.757,77.6785,77.6785,7546.0
2024-03-04 14:05:00,79.2,79.2,79.15,79.15,8837.0,77.6687,77.6687,77.6197,77.6197,8837.0
2024-03-04 14:10:00,79.17,79.17,79.09,79.09,9002.0,77.6393,77.6393,77.5608,77.5608,9002.0
2024-03-04 14:15:00,79.09,79.13,79.04,79.08,19838.0,77.5608,77.6001,77.5118,77.551,19838.0
2024-03-04 14:20:00,79.09,79.09,79.0,79.03,9355.0,77.5608,77.5608,77.4726,77.502,9355.0
2024-03-04 14:25:00,79.04,79.11,79.02,79.07,22423.0,77.5118,77.5805,77.4922,77.5412,22423.0
2024-03-04 14:30:00,79.06,79.06,79.01,79.01,12150.0,77.5314,77.5314,77.4824,77.4824,12150.0
2024-03-04 14:35:00,79.01,79.13,78.98,79.12,18332.0,77.4824,77.6001,77.453,77.5903,18332.0
2024-03-04 14:40:00,79.13,79.13,79.02,79.05,17404.0,77.6001,77.6001,77.4922,77.5216,17404.0
2024-03-04 14:45:00,79.06,79.09,78.96,79.09,34783.0,77.5314,77.5608,77.4334,77.5608,34783.0
2024-03-04 14:50:00,79.1,79.15,79.09,79.14,9619.0,77.5707,77.6197,77.5608,77.6099,9619.0
2024-03-04 14:55:00,79.15,79.17,79.08,79.08,19632.0,77.6197,77.6393,77.551,77.551,19632.0
2024-03-04 15:00:00,79.09,79.09,79.01,79.06,17511.0,77.5608,77.5608,77.4824,77.5314,17511.0
2024-03-04 15:05:00,79.06,79.13,79.06,79.13,11636.0,77.5314,77.6001,77.5314,77.6001,11636.0
2024-03-04 15:10:00,79.14,79.16,79.06,79.06,17365.0,77.6099,77.6295,77.5314,77.5314,17365.0
2024-03-04 15:15:00,79.05,79.09,79.03,79.07,18249.0,77.5216,77.5608,77.502,77.5412,18249.0
2024-03-04 15:20:00,79.07,79.08,79.03,79.06,19103.0,77.5412,77.551,77.502,77.5314,19103.0
2024-03-04 15:25:00,79.06,79.07,79.03,79.03,25074.0,77.5314,77.5412,77.502,77.502,25074.0
2024-03-04 15:30:00,79.04,79.18,79.02,79.12,37409.0,77.5118,77.6491,77.4922,77.5903,37409.0
2024-03-04 15:35:00,79.11,79.12,79.06,79.12,32875.0,77.5805,77.5903,77.5314,77.5903,32875.0
2024-03-04 15:40:00,79.13,79.17,79.11,79.12,33879.0,77.6001,77.6393,77.5805,77.5903,33879.0
2024-03-04 15:45:00,79.11,79.11,79.0,79.08,59332.0,77.5805,77.5805,77.4726,77.551,59332.0
2024-03-04 15:50:00,79.08,79.14,78.81,78.87,157580.0,77.551,77.6099,77.2863,77.3451,157580.0
2024-03-04 15:55:00,78.87,79.09,78.87,79.08,395811.0,77.3451,77.5608,77.3451,77.551,395811.0
2024-03-05 09:30:00,78.68,78.98,78.63,78.78,29048.0,77.1588,77.453,77.1097,77.2568,29048.0
2024-03-05 09:35:00,78.68,78.72,78.57,78.71,8187.0,77.1588,77.198,77.0509,77.1882,8187.0
2024-03-05 09:40:00,78.73,78.9,78.7,78.9,13260.0,77.2078,77.3745,77.1784,77.3745,13260.0
2024-03-05 09:45:00,78.84,78.89,78.69,78.69,9919.0,77.3157,77.3647,77.1686,77.1686,9919.0
2024-03-05 09:50:00,78.7,78.79,78.64,78.7,8356.0,77.1784,77.2667,77.1196,77.1784,8356.0
2024-03-05 09:55:00,78.7,78.7,78.61,78.65,9944.0,77.1784,77.1784,77.0901,77.1294,9944.0
2024-03-05 10:00:00,78.65,78.74,78.58,78.67,13978.0,77.1294,77.2176,77.0607,77.149,13978.0
2024-03-05 10:05:00,78.66,78.66,78.37,78.45,17582.0,77.1392,77.1392,76.8548,76.9332,17582.0
2024-03-05 10:10:00,78.4,78.48,78.4,78.47,6984.0,76.8842,76.9626,76.8842,76.9528,6984.0
2024-03-05 10:15:00,78.5,78.55,78.34,78.38,15278.0,76.9823,77.0313,76.8254,76.8646,15278.0
2024-03-05 10:20:00,78.37,78.39,78.29,78.32,7752.0,76.8548,76.8744,76.7763,76.8057,7752.0
2024-03-05 10:25:00,78.33,78.57,78.31,78.56,11898.0,76.8155,77.0509,76.7959,77.0411,11898.0
2024-03-05 10:30:00,78.58,78.79,78.57,78.79,23093.0,77.0607,77.2667,77.0509,77.2667,23093.0
2024-03-05 10:35:00,78.79,78.8,78.69,78.72,14111.0,77.2667,77.2765,77.1686,77.198,14111.0
2024-03-05 10:40:00,78.73,78.81,78.71,78.71,22451.0,77.2078,77.2863,77.1882,77.1882,22451.0
2024-03-05 10:45:00,78.72,78.74,78.6,78.6,8673.0,77.198,77.2176,77.0803,77.0803,8673.0
2024-03-05 10:50:00,78.6,78.67,78.58,78.6,5765.0,77.0803,77.149,77.0607,77.0803,5765.0
2024-03-05 10:55:00,78.61,78.65,78.59,78.64,8190.0,77.0901,77.1294,77.0705,77.1196,8190.0
2024-03-05 11:00:00,78.63,78.63,78.58,78.62,9644.0,77.1097,77.1097,77.0607,77.0999,9644.0
2024-03-05 11:05:00,78.62,78.67,78.58,78.67,8477.0,77.0999,77.149,77.0607,77.149,8477.0
2024-03-05 11:10:00,78.67,78.68,78.63,78.68,9884.0,77.149,77.1588,77.1097,77.1588,9884.0
2024-03-05 11:15:00,78.68,78.69,78.53,78.58,27206.0,77.1588,77.1686,77.0117,77.0607,27206.0
2024-03-05 11:20:00,78.58,78.63,78.53,78.62,27382.0,77.0607,77.1097,77.0117,77.0999,27382.0
2024-03-05 11:25:00,78.62,78.63,78.57,78.59,8016.0,77.0999,77.1097,77.0509,77.0705,8016.0
2024-03-05 11:30:00,78.58,78.61,78.53,78.58,17702.0,77.0607,77.0901,77.0117,77.0607,17702.0
2024-03-05 11:35:00,78.59,78.6,78.52,78.57,11301.0,77.0705,77.0803,77.0019,77.0509,11301.0
2024-03-05 11:40:00,78.58,78.59,78.39,78.44,11219.0,77.0607,77.0705,76.8744,76.9234,11219.0
2024-03-05 11:45:00,78.45,78.53,78.42,78.51,19054.0,76.9332,77.0117,76.9038,76.9921,19054.0
2024-03-05 11:50:00,78.52,78.53,78.43,78.45,22471.0,77.0019,77.0117,76.9136,76.9332,22471.0
2024-03-05 11:55:00,78.44,78.49,78.39,78.48,8071.0,76.9234,76.9725,76.8744,76.9626,8071.0
2024-03-05 12:00:00,78.49,78.53,78.47,78.5,9379.0,76.9725,77.0117,76.9528,76.9823,9379.0
2024-03-05 12:05:00,78.48,78.5,78.46,78.47,10066.0,76.9626,76.9823,76.943,76.9528,10066.0
2024-03-05 12:10:00,78.47,78.56,78.46,78.5,15198.0,76.9528,77.0411,76.943,76.9823,15198.0
2024-03-05 12:15:00,78.5,78.58,78.5,78.58,9524.0,76.9823,77.0607,76.9823,77.0607,9524.0
2024-03-05 12:20:00,78.58,78.58,78.55,78.57,7794.0,77.0607,77.0607,77.0313,77.0509,7794.0
2024-03-05 12:25:00,78.57,78.64,78.57,78.58,10027.0,77.0509,77.1196,77.0509,77.0607,10027.0
2024-03-05 12:30:00,78.54,78.56,78.5,78.51,6645.0,77.0215,77.0411,76.9823,76.9921,6645.0
2024-03-05 12:35:00,78.51,78.51,78.4,78.42,12407.0,76.9921,76.9921,76.8842,76.9038,12407.0
2024-03-05 12:40:00,78.42,78.48,78.36,78.48,15974.0,76.9038,76.9626,76.845,76.9626,15974.0
2024-03-05 12:45:00,78.48,78.5,78.41,78.42,10759.0,76.9626,76.9823,76.894,76.9038,10759.0
2024-03-05 12:50:00,78.42,78.42,78.35,78.4,9478.0,76.9038,76.9038,76.8352,76.8842,9478.0
2024-03-05 12:55:00,78.41,78.45,78.39,78.39,27229.0,76.894,76.9332,76.8744,76.8744,27229.0
2024-03-05 13:00:00,78.38,78.38,78.33,78.34,7620.0,76.8646,76.8646,76.8155,76.8254,7620.0
2024-03-05 13:05:00,78.34,78.34,78.29,78.32,14641.0,76.8254,76.8254,76.7763,76.8057,14641.0
2024-03-05 13:10:00,78.32,78.33,78.25,78.25,8345.0,76.8057,76.8155,76.7371,76.7371,8345.0
2024-03-05 13:15:00,78.24,78.27,78.19,78.22,12369.0,76.7273,76.7567,76.6783,76.7077,12369.0
2024-03-05 13:20:00,78.22,78.28,78.19,78.22,19540.0,76.7077,76.7665,76.6783,76.7077,19540.0
2024-03-05 13:25:00,78.21,78.36,78.18,78.36,31885.0,76.6979,76.845,76.6684,76.845,31885.0
2024-03-05 13:30:00,78.36,78.47,78.34,78.45,10066.0,76.845,76.9528,76.8254,76.9332,10066.0
2024-03-05 13:35:00,78.43,78.51,78.43,78.5,10583.0,76.9136,76.9921,76.9136,76.9823,10583.0
2024-03-05 13:40:00,78.51,78.52,78.42,78.44,9607.0,76.9921,77.0019,76.9038,76.9234,9607.0
2024-03-05 13:45:00,78.43,78.47,78.4,78.41,10629.0,76.9136,76.9528,76.8842,76.894,10629.0
2024-03-05 13:50:00,78.41,78.44,78.35,78.42,22158.0,76.894,76.9234,76.8352,76.9038,22158.0
2024-03-05 13:55:00,78.42,78.42,78.3,78.32,11901.0,76.9038,76.9038,76.7861,76.8057,11901.0
2024-03-05 14:00:00,78.31,78.34,78.26,78.3,10681.0,76.7959,76.8254,76.7469,76.7861,10681.0
2024-03-05 14:05:00,78.3,78.36,78.25,78.32,10082.0,76.7861,76.845,76.7371,76.8057,10082.0
2024-03-05 14:10:00,78.32,78.36,78.29,78.31,9169.0,76.8057,76.845,76.7763,76.7959,9169.0
2024-03-05 14:15:00,78.32,78.35,78.28,78.3,7244.0,76.8057,76.8352,76.7665,76.7861,7244.0
2024-03-05 14:20:00,78.29,78.33,78.27,78.32,10182.0,76.7763,76.8155,76.7567,76.8057,10182.0
2024-03-05 14:25:00,78.33,78.34,78.23,78.25,31115.0,76.8155,76.8254,76.7175,76.7371,31115.0
2024-03-05 14:30:00,78.25,78.25,78.1,78.14,12142.0,76.7371,76.7371,76.59,76.6292,12142.0
2024-03-05 14:35:00,78.14,78.21,78.13,78.18,10601.0,76.6292,76.6979,76.6194,76.6684,10601.0
2024-03-05 14:40:00,78.17,78.17,78.13,78.15,7294.0,76.6586,76.6586,76.6194,76.639,7294.0
2024-03-05 14:45:00,78.15,78.15,78.03,78.05,9649.0,76.639,76.639,76.5213,76.541,9649.0
2024-03-05 14:50:00,78.06,78.09,78.04,78.04,11543.0,76.5508,76.5802,76.5312,76.5312,11543.0
2024-03-05 14:55:00,78.03,78.05,77.92,77.93,12667.0,76.5213,76.541,76.4135,76.4233,12667.0
2024-03-05 15:00:00,77.93,77.93,77.75,77.76,23198.0,76.4233,76.4233,76.2468,76.2566,23198.0
2024-03-05 15:05:00,77.75,77.8,77.72,77.8,29258.0,76.2468,76.2958,76.2173,76.2958,29258.0
2024-03-05 15:10:00,77.78,77.8,77.65,77.67,14110.0,76.2762,76.2958,76.1487,76.1683,14110.0
2024-03-05 15:15:00,77.65,77.7,77.63,77.69,16701.0,76.1487,76.1977,76.1291,76.1879,16701.0
2024-03-05 15:20:00,77.69,77.72,77.65,77.69,14529.0,76.1879,76.2173,76.1487,76.1879,14529.0
2024-03-05 15:25:00,77.69,77.69,77.59,77.6,11773.0,76.1879,76.1879,76.0899,76.0997,11773.0
2024-03-05 15:30:00,77.59,77.7,77.59,77.7,24759.0,76.0899,76.1977,76.0899,76.1977,24759.0
2024-03-05 15:35:00,77.7,77.71,77.56,77.59,25449.0,76.1977,76.2075,76.0604,76.0899,25449.0
2024-03-05 15:40:00,77.58,77.66,77.54,77.65,35881.0,76.08,76.1585,76.0408,76.1487,35881.0
2024-03-05 15:45:00,77.64,77.75,77.61,77.73,31911.0,76.1389,76.2468,76.1095,76.2271,31911.0
2024-03-05 15:50:00,77.72,77.73,77.57,77.61,105056.0,76.2173,76.2271,76.0702,76.1095,105056.0
2024-03-05 15:55:00,77.61,77.84,77.6,77.76,272974.0,76.1095,76.335,76.0997,76.2566,272974.0
2024-03-06 09:30:00,78.56,78.95,78.41,78.73,59105.0,77.0411,77.4236,76.894,77.2078,59105.0
2024-03-06 09:35:00,78.73,78.79,78.62,78.64,37853.0,77.2078,77.2667,77.0999,77.1196,37853.0
2024-03-06 09:40:00,78.64,78.64,78.14,78.14,15468.0,77.1196,77.1196,76.6292,76.6292,15468.0
2024-03-06 09:45:00,78.17,78.24,78.08,78.18,12557.0,76.6586,76.7273,76.5704,76.6684,12557.0
2024-03-06 09:50:00,78.13,78.44,78.1,78.42,31064.0,76.6194,76.9234,76.59,76.9038,31064.0
2024-03-06 09:55:00,78.43,78.61,78.4,78.57,24563.0,76.9136,77.0901,76.8842,77.0509,24563.0
2024-03-06 10:00:00,78.56,78.57,78.28,78.3,18134.0,77.0411,77.0509,76.7665,76.7861,18134.0
2024-03-06 10:05:00,78.31,78.31,78.08,78.17,28303.0,76.7959,76.7959,76.5704,76.6586,28303.0
2024-03-06 10:10:00,78.16,78.29,78.15,78.26,20807.0,76.6488,76.7763,76.639,76.7469,20807.0
2024-03-06 10:15:00,78.26,78.36,78.17,78.17,11577.0,76.7469,76.845,76.6586,76.6586,11577.0
2024-03-06 10:20:00,78.16,78.21,77.97,78.05,18044.0,76.6488,76.6979,76.4625,76.541,18044.0
2024-03-06 10:25:00,78.04,78.04,77.81,77.92,26897.0,76.5312,76.5312,76.3056,76.4135,26897.0
2024-03-06 10:30:00,77.92,77.92,77.79,77.87,17392.0,76.4135,76.4135,76.286,76.3644,17392.0
2024-03-06 10:35:00,77.82,77.82,77.63,77.65,41861.0,76.3154,76.3154,76.1291,76.1487,41861.0
2024-03-06 10:40:00,77.65,77.82,77.62,77.82,13756.0,76.1487,76.3154,76.1193,76.3154,13756.0
2024-03-06 10:45:00,77.82,77.9,77.82,77.89,4698.0,76.3154,76.3939,76.3154,76.3841,4698.0
2024-03-06 10:50:00,77.88,77.92,77.83,77.84,23061.0,76.3742,76.4135,76.3252,76.335,23061.0
2024-03-06 10:55:00,77.85,77.85,77.74,77.76,32147.0,76.3448,76.3448,76.237,76.2566,32147.0
2024-03-06 11:00:00,77.74,77.81,77.7,77.7,15834.0,76.237,76.3056,76.1977,76.1977,15834.0
2024-03-06 11:05:00,77.7,77.73,77.65,77.71,7604.0,76.1977,76.2271,76.1487,76.2075,7604.0
2024-03-06 11:10:00,77.72,77.78,77.71,77.76,5457.0,76.2173,76.2762,76.2075,76.2566,5457.0
2024-03-06 11:15:00,77.78,77.94,77.76,77.94,12374.0,76.2762,76.4331,76.2566,76.4331,12374.0
2024-03-06 11:20:00,77.96,77.96,77.83,77.85,20215.0,76.4527,76.4527,76.3252,76.3448,20215.0
2024-03-06 11:25:00,77.84,77.92,77.83,77.91,10953.0,76.335,76.4135,76.3252,76.4037,10953.0
2024-03-06 11:30:00,77.91,77.93,77.8,77.81,17178.0,76.4037,76.4233,76.2958,76.3056,17178.0
2024-03-06 11:35:00,77.81,77.88,77.81,77.82,21650.0,76.3056,76.3742,76.3056,76.3154,21650.0
2024-03-06 11:40:00,77.82,77.87,77.8,77.84,42670.0,76.3154,76.3644,76.2958,76.335,42670.0
2024-03-06 11:45:00,77.85,77.9,77.82,77.84,29060.0,76.3448,76.3939,76.3154,76.335,29060.0
2024-03-06 11:50:00,77.84,77.88,77.67,77.67,40092.0,76.335,76.3742,76.1683,76.1683,40092.0
2024-03-06 11:55:00,77.68,77.74,77.6,77.68,34363.0,76.1781,76.237,76.0997,76.1781,34363.0
2024-03-06 12:00:00,77.67,77.73,77.6,77.68,22179.0,76.1683,76.2271,76.0997,76.1781,22179.0
2024-03-06 12:05:00,77.69,77.89,77.65,77.88,25854.0,76.1879,76.3841,76.1487,76.3742,25854.0
2024-03-06 12:10:00,77.89,77.9,77.78,77.78,28093.0,76.3841,76.3939,76.2762,76.2762,28093.0
2024-03-06 12:15:00,77.8,77.86,77.79,77.79,19006.0,76.2958,76.3546,76.286,76.286,19006.0
2024-03-06 12:20:00,77.8,77.9,77.8,77.89,9664.0,76.2958,76.3939,76.2958,76.3841,9664.0
2024-03-06 12:25:00,77.89,77.89,77.85,77.88,14472.0,76.3841,76.3841,76.3448,76.3742,14472.0
2024-03-06 12:30:00,77.88,77.9,77.81,77.81,10122.0,76.3742,76.3939,76.3056,76.3056,10122.0
2024-03-06 12:35:00,77.82,77.83,77.73,77.73,13177.0,76.3154,76.3252,76.2271,76.2271,13177.0
2024-03-06 12:40:00,77.73,77.75,77.69,77.75,7588.0,76.2271,76.2468,76.1879,76.2468,7588.0
2024-03-06 12:45:00,77.74,77.75,77.7,77.71,13824.0,76.237,76.2468,76.1977,76.2075,13824.0
2024-03-06 12:50:00,77.7,77.76,77.67,77.7,21771.0,76.1977,76.2566,76.1683,76.1977,21771.0
2024-03-06 12:55:00,77.69,77.78,77.69,77.78,16854.0,76.1879,76.2762,76.1879,76.2762,16854.0
2024-03-06 13:00:00,77.79,77.8,77.77,77.8,8573.0,76.286,76.2958,76.2664,76.2958,8573.0
2024-03-06 13:05:00,77.79,77.81,77.7,77.71,16828.0,76.286,76.3056,76.1977,76.2075,16828.0
2024-03-06 13:10:00,77.7,77.71,77.6,77.6,9681.0,76.1977,76.2075,76.0997,76.0997,9681.0
2024-03-06 13:15:00,77.61,77.61,77.56,77.6,15267.0,76.1095,76.1095,76.0604,76.0997,15267.0
2024-03-06 13:20:00,77.6,77.6,77.54,77.54,10102.0,76.0997,76.0997,76.0408,76.0408,10102.0
2024-03-06 13:25:00,77.53,77.56,77.49,77.5,11231.0,76.031,76.0604,75.9918,76.0016,11231.0
2024-03-06 13:30:00,77.49,77.51,77.22,77.28,21124.0,75.9918,76.0114,75.727,75.7858,21124.0
2024-03-06 13:35:00,77.25,77.4,77.18,77.4,25795.0,75.7564,75.9035,75.6878,75.9035,25795.0
2024-03-06 13:40:00,77.4,77.45,77.35,77.36,13719.0,75.9035,75.9526,75.8545,75.8643,13719.0
2024-03-06 13:45:00,77.37,77.4,77.08,77.08,16228.0,75.8741,75.9035,75.5897,75.5897,16228.0
2024-03-06 13:50:00,77.07,77.13,77.01,77.06,23809.0,75.5799,75.6387,75.5211,75.5701,23809.0
2024-03-06 13:55:00,77.02,77.15,77.01,77.15,23138.0,75.5309,75.6584,75.5211,75.6584,23138.0
2024-03-06 14:00:00,77.14,77.14,77.02,77.07,19488.0,75.6486,75.6486,75.5309,75.5799,19488.0
2024-03-06 14:05:00,77.09,77.26,77.08,77.12,33964.0,75.5995,75.7662,75.5897,75.6289,33964.0
2024-03-06 14:10:00,77.11,77.11,76.9,76.93,18863.0,75.6191,75.6191,75.4132,75.4426,18863.0
2024-03-06 14:15:00,76.91,76.95,76.81,76.83,13454.0,75.423,75.4622,75.3249,75.3445,13454.0
2024-03-06 14:20:00,76.81,76.94,76.81,76.91,24219.0,75.3249,75.4524,75.3249,75.423,24219.0
2024-03-06 14:25:00,76.91,76.94,76.83,76.87,29149.0,75.423,75.4524,75.3445,75.3838,29149.0
2024-03-06 14:30:00,76.87,76.88,76.7,76.71,40209.0,75.3838,75.3936,75.2171,75.2269,40209.0
2024-03-06 14:35:00,76.71,76.72,76.57,76.57,28220.0,75.2269,75.2367,75.0896,75.0896,28220.0
2024-03-06 14:40:00,76.56,76.57,76.49,76.5,26602.0,75.0798,75.0896,75.0111,75.0209,26602.0
2024-03-06 14:45:00,76.5,76.52,76.39,76.43,27032.0,75.0209,75.0405,74.9131,74.9523,27032.0
2024-03-06 14:50:00,76.42,76.58,76.42,76.56,30817.0,74.9425,75.0994,74.9425,75.0798,30817.0
2024-03-06 14:55:00,76.56,76.56,76.42,76.49,40445.0,75.0798,75.0798,74.9425,75.0111,40445.0
2024-03-06 15:00:00,76.48,76.51,76.42,76.45,29387.0,75.0013,75.0307,74.9425,74.9719,29387.0
2024-03-06 15:05:00,76.45,76.53,76.38,76.53,37929.0,74.9719,75.0503,74.9032,75.0503,37929.0
2024-03-06 15:10:00,76.54,76.6,76.4,76.47,31194.0,75.0602,75.119,74.9229,74.9915,31194.0
2024-03-06 15:15:00,76.47,76.59,76.47,76.55,35283.0,74.9915,75.1092,74.9915,75.07,35283.0
2024-03-06 15:20:00,76.55,76.57,76.45,76.46,33034.0,75.07,75.0896,74.9719,74.9817,33034.0
2024-03-06 15:25:00,76.47,76.55,76.46,76.5,45956.0,74.9915,75.07,74.9817,75.0209,45956.0
2024-03-06 15:30:00,76.5,76.57,76.47,76.48,57269.0,75.0209,75.0896,74.9915,75.0013,57269.0
2024-03-06 15:35:00,76.47,76.56,76.43,76.55,52749.0,74.9915,75.0798,74.9523,75.07,52749.0
2024-03-06 15:40:00,76.56,76.68,76.56,76.58,85100.0,75.0798,75.1974,75.0798,75.0994,85100.0
2024-03-06 15:45:00,76.57,76.67,76.55,76.65,73977.0,75.0896,75.1876,75.07,75.168,73977.0
2024-03-06 15:50:00,76.64,76.64,76.45,76.61,134862.0,75.1582,75.1582,74.9719,75.1288,134862.0
2024-03-06 15:55:00,76.62,76.73,76.59,76.69,499248.0,75.1386,75.2465,75.1092,75.2073,499248.0
2024-03-07 09:30:00,77.13,77.87,77.05,77.84,49396.0,75.6387,76.3644,75.5603,76.335,49396.0
2024-03-07 09:35:00,77.84,77.92,77.75,77.84,12390.0,76.335,76.4135,76.2468,76.335,12390.0
2024-03-07 09:40:00,77.87,77.91,77.75,77.83,21681.0,76.3644,76.4037,76.2468,76.3252,21681.0
2024-03-07 09:45:00,77.84,77.96,77.8,77.84,13973.0,76.335,76.4527,76.2958,76.335,13973.0
2024-03-07 09:50:00,77.84,77.86,77.6,77.62,21310.0,76.335,76.3546,76.0997,76.1193,21310.0
2024-03-07 09:55:00,77.62,77.76,77.54,77.54,30826.0,76.1193,76.2566,76.0408,76.0408,30826.0
2024-03-07 10:00:00,77.54,77.86,77.54,77.81,20540.0,76.0408,76.3546,76.0408,76.3056,20540.0
2024-03-07 10:05:00,77.79,77.85,77.67,77.68,15457.0,76.286,76.3448,76.1683,76.1781,15457.0
2024-03-07 10:10:00,77.7,77.71,77.6,77.63,16015.0,76.1977,76.2075,76.0997,76.1291,16015.0
2024-03-07 10:15:00,77.63,77.68,77.57,77.58,16411.0,76.1291,76.1781,76.0702,76.08,16411.0
2024-03-07 10:20:00,77.56,77.72,77.56,77.69,10777.0,76.0604,76.2173,76.0604,76.1879,10777.0
2024-03-07 10:25:00,77.69,77.79,77.69,77.79,8163.0,76.1879,76.286,76.1879,76.286,8163.0
2024-03-07 10:30:00,77.79,77.8,77.71,77.74,21268.0,76.286,76.2958,76.2075,76.237,21268.0
2024-03-07 10:35:00,77.73,77.75,77.62,77.62,9688.0,76.2271,76.2468,76.1193,76.1193,9688.0
2024-03-07 10:40:00,77.62,77.74,77.6,77.73,9669.0,76.1193,76.237,76.0997,76.2271,9669.0
2024-03-07 10:45:00,77.73,77.73,77.66,77.67,9153.0,76.2271,76.2271,76.1585,76.1683,9153.0
2024-03-07 10:50:00,77.68,77.71,77.59,77.59,8795.0,76.1781,76.2075,76.0899,76.0899,8795.0
2024-03-07 10:55:00,77.61,77.62,77.52,77.52,15356.0,76.1095,76.1193,76.0212,76.0212,15356.0
2024-03-07 11:00:00,77.53,77.54,77.48,77.5,10254.0,76.031,76.0408,75.982,76.0016,10254.0
2024-03-07 11:05:00,77.5,77.62,77.48,77.62,12093.0,76.0016,76.1193,75.982,76.1193,12093.0
2024-03-07 11:10:00,77.62,77.65,77.54,77.54,17070.0,76.1193,76.1487,76.0408,76.0408,17070.0
2024-03-07 11:15:00,77.55,77.61,77.48,77.49,15613.0,76.0506,76.1095,75.982,75.9918,15613.0
2024-03-07 11:20:00,77.51,77.6,77.51,77.51,142437.0,76.0114,76.0997,76.0114,76.0114,142437.0
2024-03-07 11:25:00,77.52,77.62,77.51,77.6,11285.0,76.0212,76.1193,76.0114,76.0997,11285.0
2024-03-07 11:30:00,77.58,77.59,77.51,77.51,10183.0,76.08,76.0899,76.0114,76.0114,10183.0
2024-03-07 11:35:00,77.51,77.54,77.47,77.52,7647.0,76.0114,76.0408,75.9722,76.0212,7647.0
2024-03-07 11:40:00,77.54,77.54,77.41,77.42,20432.0,76.0408,76.0408,75.9133,75.9231,20432.0
2024-03-07 11:45:00,77.43,77.5,77.38,77.5,10570.0,75.9329,76.0016,75.8839,76.0016,10570.0
2024-03-07 11:50:00,77.5,77.52,77.49,77.52,8325.0,76.0016,76.0212,75.9918,76.0212,8325.0
2024-03-07 11:55:00,77.52,77.6,77.52,77.56,27695.0,76.0212,76.0997,76.0212,76.0604,27695.0
2024-03-07 12:00:00,77.56,77.57,77.46,77.47,18631.0,76.0604,76.0702,75.9624,75.9722,18631.0
2024-03-07 12:05:00,77.46,77.47,77.41,77.46,7880.0,75.9624,75.9722,75.9133,75.9624,7880.0
2024-03-07 12:10:00,77.45,77.49,77.44,77.49,3483.0,75.9526,75.9918,75.9428,75.9918,3483.0
2024-03-07 12:15:00,77.5,77.51,77.45,77.48,12863.0,76.0016,76.0114,75.9526,75.982,12863.0
2024-03-07 12:20:00,77.49,77.54,77.48,77.54,5915.0,75.9918,76.0408,75.982,76.0408,5915.0
2024-03-07 12:25:00,77.54,77.62,77.52,77.53,21397.0,76.0408,76.1193,76.0212,76.031,21397.0
2024-03-07 12:30:00,77.53,77.55,77.47,77.54,22519.0,76.031,76.0506,75.9722,76.0408,22519.0
2024-03-07 12:35:00,77.53,77.53,77.49,77.5,9429.0,76.031,76.031,75.9918,76.0016,9429.0
2024-03-07 12:40:00,77.49,77.56,77.48,77.53,25338.0,75.9918,76.0604,75.982,76.031,25338.0
2024-03-07 12:45:00,77.55,77.63,77.55,77.6,6780.0,76.0506,76.1291,76.0506,76.0997,6780.0
2024-03-07 12:50:00,77.6,77.62,77.57,77.6,10271.0,76.0997,76.1193,76.0702,76.0997,10271.0
2024-03-07 12:55:00,77.6,77.61,77.54,77.61,5607.0,76.0997,76.1095,76.0408,76.1095,5607.0
2024-03-07 13:00:00,77.6,77.67,77.6,77.62,5744.0,76.0997,76.1683,76.0997,76.1193,5744.0
2024-03-07 13:05:00,77.62,77.62,77.56,77.6,15504.0,76.1193,76.1193,76.0604,76.0997,15504.0
2024-03-07 13:10:00,77.61,77.62,77.56,77.56,6459.0,76.1095,76.1193,76.0604,76.0604,6459.0
2024-03-07 13:15:00,77.57,77.61,77.57,77.59,8231.0,76.0702,76.1095,76.0702,76.0899,8231.0
2024-03-07 13:20:00,77.58,77.63,77.56,77.63,16648.0,76.08,76.1291,76.0604,76.1291,16648.0
2024-03-07 13:25:00,77.63,77.65,77.6,77.65,17156.0,76.1291,76.1487,76.0997,76.1487,17156.0
2024-03-07 13:30:00,77.65,77.67,77.58,77.65,35076.0,76.1487,76.1683,76.08,76.1487,35076.0
2024-03-07 13:35:00,77.65,77.72,77.64,77.71,41529.0,76.1487,76.2173,76.1389,76.2075,41529.0
2024-03-07 13:40:00,77.7,77.76,77.7,77.75,37832.0,76.1977,76.2566,76.1977,76.2468,37832.0
2024-03-07 13:45:00,77.75,77.78,77.73,77.76,18292.0,76.2468,76.2762,76.2271,76.2566,18292.0
2024-03-07 13:50:00,77.78,77.84,77.78,77.84,19849.0,76.2762,76.335,76.2762,76.335,19849.0
2024-03-07 13:55:00,77.84,77.85,77.78,77.8,23246.0,76.335,76.3448,76.2762,76.2958,23246.0
2024-03-07 14:00:00,77.79,77.8,77.75,77.78,21388.0,76.286,76.2958,76.2468,76.2762,21388.0
2024-03-07 14:05:00,77.77,77.79,77.67,77.67,27156.0,76.2664,76.286,76.1683,76.1683,27156.0
2024-03-07 14:10:00,77.68,77.7,77.65,77.68,9044.0,76.1781,76.1977,76.1487,76.1781,9044.0
2024-03-07 14:15:00,77.69,77.7,77.67,77.7,16149.0,76.1879,76.1977,76.1683,76.1977,16149.0
2024-03-07 14:20:00,77.7,77.7,77.62,77.64,14190.0,76.1977,76.1977,76.1193,76.1389,14190.0
2024-03-07 14:25:00,77.64,77.71,77.63,77.69,24209.0,76.1389,76.2075,76.1291,76.1879,24209.0
2024-03-07 14:30:00,77.69,77.7,77.69,77.69,19660.0,76.1879,76.1977,76.1879,76.1879,19660.0
2024-03-07 14:35:00,77.7,77.7,77.68,77.7,13301.0,76.1977,76.1977,76.1781,76.1977,13301.0
2024-03-07 14:40:00,77.7,77.74,77.67,77.68,19625.0,76.1977,76.237,76.1683,76.1781,19625.0
2024-03-07 14:45:00,77.67,77.71,77.67,77.69,19574.0,76.1683,76.2075,76.1683,76.1879,19574.0
2024-03-07 14:50:00,77.68,77.71,77.65,77.66,23860.0,76.1781,76.2075,76.1487,76.1585,23860.0
2024-03-07 14:55:00,77.66,77.67,77.61,77.62,21071.0,76.1585,76.1683,76.1095,76.1193,21071.0
2024-03-07 15:00:00,77.61,77.62,77.53,77.56,21313.0,76.1095,76.1193,76.031,76.0604,21313.0
2024-03-07 15:05:00,77.57,77.57,77.46,77.48,23329.0,76.0702,76.0702,75.9624,75.982,23329.0
2024-03-07 15:10:00,77.49,77.54,77.48,77.51,20576.0,75.9918,76.0408,75.982,76.0114,20576.0
2024-03-07 15:15:00,77.51,77.52,77.46,77.48,14074.0,76.0114,76.0212,75.9624,75.982,14074.0
2024-03-07 15:20:00,77.48,77.51,77.46,77.49,13060.0,75.982,76.0114,75.9624,75.9918,13060.0
2024-03-07 15:25:00,77.48,77.51,77.48,77.5,11618.0,75.982,76.0114,75.982,76.0016,11618.0
2024-03-07 15:30:00,77.5,77.55,77.49,77.5,31049.0,76.0016,76.0506,75.9918,76.0016,31049.0
2024-03-07 15:35:00,77.51,77.57,77.5,77.52,55425.0,76.0114,76.0702,76.0016,76.0212,55425.0
2024-03-07 15:40:00,77.52,77.52,77.46,77.5,33290.0,76.0212,76.0212,75.9624,76.0016,33290.0
2024-03-07 15:45:00,77.49,77.5,77.41,77.44,29751.0,75.9918,76.0016,75.9133,75.9428,29751.0
2024-03-07 15:50:00,77.43,77.49,77.39,77.49,87027.0,75.9329,75.9918,75.8937,75.9918,87027.0
2024-03-07 15:55:00,77.49,77.54,77.41,77.46,213727.0,75.9918,76.0408,75.9133,75.9624,213727.0
2024-03-08 09:30:00,77.31,77.53,77.14,77.16,34636.0,75.8153,76.031,75.6486,75.6682,34636.0
2024-03-08 09:35:00,77.19,77.25,77.06,77.2,12221.0,75.6976,75.7564,75.5701,75.7074,12221.0
2024-03-08 09:40:00,77.17,77.22,77.06,77.18,16014.0,75.678,75.727,75.5701,75.6878,16014.0
2024-03-08 09:45:00,77.18,77.31,77.17,77.22,16575.0,75.6878,75.8153,75.678,75.727,16575.0
2024-03-08 09:50:00,77.22,77.34,77.15,77.33,19583.0,75.727,75.8447,75.6584,75.8349,19583.0
2024-03-08 09:55:00,77.32,77.38,77.27,77.36,24520.0,75.8251,75.8839,75.776,75.8643,24520.0
2024-03-08 10:00:00,77.39,77.47,77.24,77.24,33349.0,75.8937,75.9722,75.7466,75.7466,33349.0
2024-03-08 10:05:00,77.23,77.23,76.93,77.05,22517.0,75.7368,75.7368,75.4426,75.5603,22517.0
2024-03-08 10:10:00,77.05,77.05,76.84,76.84,14125.0,75.5603,75.5603,75.3544,75.3544,14125.0
2024-03-08 10:15:00,76.87,76.95,76.83,76.87,9942.0,75.3838,75.4622,75.3445,75.3838,9942.0
2024-03-08 10:20:00,76.83,76.92,76.82,76.84,16187.0,75.3445,75.4328,75.3347,75.3544,16187.0
2024-03-08 10:25:00,76.85,76.87,76.75,76.79,13902.0,75.3642,75.3838,75.2661,75.3053,13902.0
2024-03-08 10:30:00,76.79,76.87,76.74,76.86,12008.0,75.3053,75.3838,75.2563,75.374,12008.0
2024-03-08 10:35:00,76.84,76.88,76.73,76.87,12597.0,75.3544,75.3936,75.2465,75.3838,12597.0
2024-03-08 10:40:00,76.88,76.9,76.65,76.65,20081.0,75.3936,75.4132,75.168,75.168,20081.0
2024-03-08 10:45:00,76.63,76.73,76.59,76.68,25049.0,75.1484,75.2465,75.1092,75.1974,25049.0
2024-03-08 10:50:00,76.67,76.76,76.67,76.74,28164.0,75.1876,75.2759,75.1876,75.2563,28164.0
2024-03-08 10:55:00,76.75,76.92,76.71,76.92,38176.0,75.2661,75.4328,75.2269,75.4328,38176.0
2024-03-08 11:00:00,76.92,77.03,76.91,77.01,10700.0,75.4328,75.5407,75.423,75.5211,10700.0
2024-03-08 11:05:00,77.01,77.01,76.86,76.93,23459.0,75.5211,75.5211,75.374,75.4426,23459.0
2024-03-08 11:10:00,76.93,77.01,76.89,77.0,13874.0,75.4426,75.5211,75.4034,75.5113,13874.0
2024-03-08 11:15:00,77.0,77.18,76.99,77.13,26342.0,75.5113,75.6878,75.5015,75.6387,26342.0
2024-03-08 11:20:00,77.14,77.29,77.04,77.04,27872.0,75.6486,75.7957,75.5505,75.5505,27872.0
2024-03-08 11:25:00,77.05,77.17,77.04,77.13,18546.0,75.5603,75.678,75.5505,75.6387,18546.0
2024-03-08 11:30:00,77.12,77.23,77.1,77.19,39891.0,75.6289,75.7368,75.6093,75.6976,39891.0
2024-03-08 11:35:00,77.19,77.22,77.15,77.17,21861.0,75.6976,75.727,75.6584,75.678,21861.0
2024-03-08 11:40:00,77.17,77.17,77.05,77.06,20277.0,75.678,75.678,75.5603,75.5701,20277.0
2024-03-08 11:45:00,77.07,77.15,77.04,77.15,13988.0,75.5799,75.6584,75.5505,75.6584,13988.0
2024-03-08 11:50:00,77.15,77.3,77.15,77.24,72778.0,75.6584,75.8055,75.6584,75.7466,72778.0
2024-03-08 11:55:00,77.24,77.24,77.08,77.1,27147.0,75.7466,75.7466,75.5897,75.6093,27147.0
2024-03-08 12:00:00,77.09,77.17,77.06,77.11,32715.0,75.5995,75.678,75.5701,75.6191,32715.0
2024-03-08 12:05:00,77.12,77.23,77.12,77.17,30230.0,75.6289,75.7368,75.6289,75.678,30230.0
2024-03-08 12:10:00,77.15,77.26,77.15,77.23,14133.0,75.6584,75.7662,75.6584,75.7368,14133.0
2024-03-08 12:15:00,77.25,77.29,77.21,77.27,14924.0,75.7564,75.7957,75.7172,75.776,14924.0
2024-03-08 12:20:00,77.25,77.37,77.24,77.25,17744.0,75.7564,75.8741,75.7466,75.7564,17744.0
2024-03-08 12:25:00,77.26,77.28,77.18,77.23,39319.0,75.7662,75.7858,75.6878,75.7368,39319.0
2024-03-08 12:30:00,77.23,77.25,77.18,77.22,14362.0,75.7368,75.7564,75.6878,75.727,14362.0
2024-03-08 12:35:00,77.24,77.27,77.17,77.26,9916.0,75.7466,75.776,75.678,75.7662,9916.0
2024-03-08 12:40:00,77.24,77.26,77.14,77.15,7230.0,75.7466,75.7662,75.6486,75.6584,7230.0
2024-03-08 12:45:00,77.14,77.14,77.04,77.05,14138.0,75.6486,75.6486,75.5505,75.5603,14138.0
2024-03-08 12:50:00,77.05,77.1,76.94,76.94,11732.0,75.5603,75.6093,75.4524,75.4524,11732.0
2024-03-08 12:55:00,76.94,76.97,76.89,76.92,15156.0,75.4524,75.4818,75.4034,75.4328,15156.0
2024-03-08 13:00:00,76.91,76.93,76.8,76.84,24020.0,75.423,75.4426,75.3151,75.3544,24020.0
2024-03-08 13:05:00,76.85,76.95,76.84,76.93,3758.0,75.3642,75.4622,75.3544,75.4426,3758.0
2024-03-08 13:10:00,76.95,76.95,76.86,76.86,11567.0,75.4622,75.4622,75.374,75.374,11567.0
2024-03-08 13:15:00,76.88,76.94,76.86,76.88,20197.0,75.3936,75.4524,75.374,75.3936,20197.0
2024-03-08 13:20:00,76.87,76.88,76.8,76.83,16941.0,75.3838,75.3936,75.3151,75.3445,16941.0
2024-03-08 13:25:00,76.83,76.89,76.81,76.82,12847.0,75.3445,75.4034,75.3249,75.3347,12847.0
2024-03-08 13:30:00,76.81,76.91,76.78,76.9,13839.0,75.3249,75.423,75.2955,75.4132,13839.0
2024-03-08 13:35:00,76.9,76.93,76.83,76.83,11881.0,75.4132,75.4426,75.3445,75.3445,11881.0
2024-03-08 13:40:00,76.83,76.83,76.76,76.79,7231.0,75.3445,75.3445,75.2759,75.3053,7231.0
2024-03-08 13:45:00,76.78,76.8,76.75,76.77,11489.0,75.2955,75.3151,75.2661,75.2857,11489.0
2024-03-08 13:50:00,76.77,76.78,76.7,76.74,10074.0,75.2857,75.2955,75.2171,75.2563,10074.0
2024-03-08 13:55:00,76.73,76.8,76.72,76.8,9134.0,75.2465,75.3151,75.2367,75.3151,9134.0
2024-03-08 14:00:00,76.79,76.85,76.77,76.81,34470.0,75.3053,75.3642,75.2857,75.3249,34470.0
2024-03-08 14:05:00,76.81,76.83,76.79,76.79,8180.0,75.3249,75.3445,75.3053,75.3053,8180.0
2024-03-08 14:10:00,76.79,76.81,76.76,76.8,10042.0,75.3053,75.3249,75.2759,75.3151,10042.0
2024-03-08 14:15:00,76.8,76.81,76.74,76.77,14242.0,75.3151,75.3249,75.2563,75.2857,14242.0
2024-03-08 14:20:00,76.77,76.83,76.77,76.81,21434.0,75.2857,75.3445,75.2857,75.3249,21434.0
2024-03-08 14:25:00,76.81,76.93,76.81,76.91,15019.0,75.3249,75.4426,75.3249,75.423,15019.0
2024-03-08 14:30:00,76.91,77.02,76.91,76.98,10546.0,75.423,75.5309,75.423,75.4916,10546.0
2024-03-08 14:35:00,76.98,77.06,76.98,77.01,10824.0,75.4916,75.5701,75.4916,75.5211,10824.0
2024-03-08 14:40:00,77.01,77.02,76.97,77.0,16129.0,75.5211,75.5309,75.4818,75.5113,16129.0
2024-03-08 14:45:00,77.01,77.05,76.98,77.03,25225.0,75.5211,75.5603,75.4916,75.5407,25225.0
2024-03-08 14:50:00,77.04,77.13,77.03,77.07,16340.0,75.5505,75.6387,75.5407,75.5799,16340.0
2024-03-08 14:55:00,77.07,77.1,77.0,77.02,12777.0,75.5799,75.6093,75.5113,75.5309,12777.0
2024-03-08 15:00:00,77.02,77.04,76.98,77.02,15554.0,75.5309,75.5505,75.4916,75.5309,15554.0
2024-03-08 15:05:00,77.01,77.04,76.96,76.99,16601.0,75.5211,75.5505,75.472,75.5015,16601.0
2024-03-08 15:10:00,76.98,76.98,76.9,76.94,17637.0,75.4916,75.4916,75.4132,75.4524,17637.0
2024-03-08 15:15:00,76.94,76.99,76.92,76.99,13047.0,75.4524,75.5015,75.4328,75.5015,13047.0
2024-03-08 15:20:00,76.99,77.01,76.95,76.96,13167.0,75.5015,75.5211,75.4622,75.472,13167.0
2024-03-08 15:25:00,76.97,76.98,76.8,76.84,9900.0,75.4818,75.4916,75.3151,75.3544,9900.0
2024-03-08 15:30:00,76.82,76.93,76.81,76.9,14230.0,75.3347,75.4426,75.3249,75.4132,14230.0
2024-03-08 15:35:00,76.9,76.9,76.72,76.72,19875.0,75.4132,75.4132,75.2367,75.2367,19875.0
2024-03-08 15:40:00,76.73,76.8,76.7,76.7,25098.0,75.2465,75.3151,75.2171,75.2171,25098.0
2024-03-08 15:45:00,76.7,76.79,76.69,76.74,40736.0,75.2171,75.3053,75.2073,75.2563,40736.0
2024-03-08 15:50:00,76.74,76.87,76.72,76.82,89442.0,75.2563,75.3838,75.2367,75.3347,89442.0
2024-03-08 15:55:00,76.83,76.83,76.72,76.75,172932.0,75.3445,75.3445,75.2367,75.2661,172932.0
2024-03-11 09:30:00,76.85,77.24,76.83,77.04,33804.0,75.3642,75.7466,75.3445,75.5505,33804.0
2024-03-11 09:35:00,77.04,77.08,76.61,76.61,17182.0,75.5505,75.5897,75.1288,75.1288,17182.0
2024-03-11 09:40:00,76.61,76.93,76.59,76.93,12783.0,75.1288,75.4426,75.1092,75.4426,12783.0
2024-03-11 09:45:00,76.94,76.96,76.76,76.77,10959.0,75.4524,75.472,75.2759,75.2857,10959.0
2024-03-11 09:50:00,76.8,76.84,76.67,76.67,11763.0,75.3151,75.3544,75.1876,75.1876,11763.0
2024-03-11 09:55:00,76.65,76.67,76.49,76.52,21959.0,75.168,75.1876,75.0111,75.0405,21959.0
2024-03-11 10:00:00,76.52,76.7,76.46,76.7,22656.0,75.0405,75.2171,74.9817,75.2171,22656.0
2024-03-11 10:05:00,76.72,76.78,76.68,76.71,21886.0,75.2367,75.2955,75.1974,75.2269,21886.0
2024-03-11 10:10:00,76.7,76.8,76.63,76.8,26421.0,75.2171,75.3151,75.1484,75.3151,26421.0
2024-03-11 10:15:00,76.8,76.8,76.66,76.66,13411.0,75.3151,75.3151,75.1778,75.1778,13411.0
2024-03-11 10:20:00,76.67,76.67,76.53,76.54,14017.0,75.1876,75.1876,75.0503,75.0602,14017.0
2024-03-11 10:25:00,76.56,76.59,76.5,76.53,15527.0,75.0798,75.1092,75.0209,75.0503,15527.0
2024-03-11 10:30:00,76.52,76.6,76.51,76.56,14289.0,75.0405,75.119,75.0307,75.0798,14289.0
2024-03-11 10:35:00,76.54,76.66,76.54,76.64,22625.0,75.0602,75.1778,75.0602,75.1582,22625.0
2024-03-11 10:40:00,76.66,76.78,76.65,76.78,7214.0,75.1778,75.2955,75.168,75.2955,7214.0
2024-03-11 10:45:00,76.76,76.76,76.68,76.7,16582.0,75.2759,75.2759,75.1974,75.2171,16582.0
2024-03-11 10:50:00,76.7,76.8,76.7,76.8,22988.0,75.2171,75.3151,75.2171,75.3151,22988.0
2024-03-11 10:55:00,76.8,76.86,76.76,76.85,41862.0,75.3151,75.374,75.2759,75.3642,41862.0
2024-03-11 11:00:00,76.88,76.95,76.85,76.85,12817.0,75.3936,75.4622,75.3642,75.3642,12817.0
2024-03-11 11:05:00,76.86,76.87,76.8,76.86,9193.0,75.374,75.3838,75.3151,75.374,9193.0
2024-03-11 11:10:00,76.86,76.87,76.77,76.81,10733.0,75.374,75.3838,75.2857,75.3249,10733.0
2024-03-11 11:15:00,76.8,76.82,76.77,76.81,17890.0,75.3151,75.3347,75.2857,75.3249,17890.0
2024-03-11 11:20:00,76.81,76.93,76.79,76.92,13821.0,75.3249,75.4426,75.3053,75.4328,13821.0
2024-03-11 11:25:00,76.93,76.97,76.83,76.84,13184.0,75.4426,75.4818,75.3445,75.3544,13184.0
2024-03-11 11:30:00,76.85,76.87,76.82,76.87,16434.0,75.3642,75.3838,75.3347,75.3838,16434.0
2024-03-11 11:35:00,76.88,76.93,76.87,76.9,18575.0,75.3936,75.4426,75.3838,75.4132,18575.0
2024-03-11 11:40:00,76.9,76.94,76.87,76.92,10775.0,75.4132,75.4524,75.3838,75.4328,10775.0
2024-03-11 11:45:00,76.92,76.99,76.9,76.97,14286.0,75.4328,75.5015,75.4132,75.4818,14286.0
2024-03-11 11:50:00,76.97,77.02,76.96,76.98,12857.0,75.4818,75.5309,75.472,75.4916,12857.0
2024-03-11 11:55:00,76.98,77.02,76.92,77.01,18457.0,75.4916,75.5309,75.4328,75.5211,18457.0
2024-03-11 12:00:00,77.01,77.01,76.94,76.94,17641.0,75.5211,75.5211,75.4524,75.4524,17641.0
2024-03-11 12:05:00,76.94,77.01,76.91,76.98,33107.0,75.4524,75.5211,75.423,75.4916,33107.0
2024-03-11 12:10:00,76.97,77.02,76.93,77.01,8995.0,75.4818,75.5309,75.4426,75.5211,8995.0
2024-03-11 12:15:00,77.01,77.06,77.0,77.04,10675.0,75.5211,75.5701,75.5113,75.5505,10675.0
2024-03-11 12:20:00,77.04,77.07,76.99,77.05,5599.0,75.5505,75.5799,75.5015,75.5603,5599.0
2024-03-11 12:25:00,77.05,77.1,77.03,77.1,16884.0,75.5603,75.6093,75.5407,75.6093,16884.0
2024-03-11 12:30:00,77.11,77.13,77.07,77.12,6789.0,75.6191,75.6387,75.5799,75.6289,6789.0
2024-03-11 12:35:00,77.12,77.12,77.0,77.04,16616.0,75.6289,75.6289,75.5113,75.5505,16616.0
2024-03-11 12:40:00,77.06,77.16,77.04,77.11,12113.0,75.5701,75.6682,75.5505,75.6191,12113.0
2024-03-11 12:45:00,77.12,77.12,77.06,77.06,10310.0,75.6289,75.6289,75.5701,75.5701,10310.0
2024-03-11 12:50:00,77.07,77.11,77.05,77.11,23127.0,75.5799,75.6191,75.5603,75.6191,23127.0
2024-03-11 12:55:00,77.12,77.12,77.07,77.08,10233.0,75.6289,75.6289,75.5799,75.5897,10233.0
2024-03-11 13:00:00,77.08,77.15,77.08,77.11,13161.0,75.5897,75.6584,75.5897,75.6191,13161.0
2024-03-11 13:05:00,77.12,77.12,77.05,77.1,17503.0,75.6289,75.6289,75.5603,75.6093,17503.0
2024-03-11 13:10:00,77.1,77.13,77.06,77.09,8149.0,75.6093,75.6387,75.5701,75.5995,8149.0
2024-03-11 13:15:00,77.1,77.16,77.09,77.15,12169.0,75.6093,75.6682,75.5995,75.6584,12169.0
2024-03-11 13:20:00,77.17,77.25,77.16,77.22,23302.0,75.678,75.7564,75.6682,75.727,23302.0
2024-03-11 13:25:00,77.23,77.28,77.23,77.24,12980.0,75.7368,75.7858,75.7368,75.7466,12980.0
2024-03-11 13:30:00,77.24,77.27,77.23,77.23,13504.0,75.7466,75.776,75.7368,75.7368,13504.0
2024-03-11 13:35:00,77.23,77.25,77.19,77.21,13766.0,75.7368,75.7564,75.6976,75.7172,13766.0
2024-03-11 13:40:00,77.21,77.23,77.13,77.14,22216.0,75.7172,75.7368,75.6387,75.6486,22216.0
2024-03-11 13:45:00,77.14,77.16,77.13,77.14,13310.0,75.6486,75.6682,75.6387,75.6486,13310.0
2024-03-11 13:50:00,77.14,77.16,77.08,77.11,14550.0,75.6486,75.6682,75.5897,75.6191,14550.0
2024-03-11 13:55:00,77.11,77.24,77.11,77.22,9737.0,75.6191,75.7466,75.6191,75.727,9737.0
2024-03-11 14:00:00,77.25,77.28,77.22,77.22,9256.0,75.7564,75.7858,75.727,75.727,9256.0
2024-03-11 14:05:00,77.22,77.24,77.21,77.24,18757.0,75.727,75.7466,75.7172,75.7466,18757.0
2024-03-11 14:10:00,77.24,77.25,77.16,77.19,15221.0,75.7466,75.7564,75.6682,75.6976,15221.0
2024-03-11 14:15:00,77.19,77.2,77.17,77.18,8537.0,75.6976,75.7074,75.678,75.6878,8537.0
2024-03-11 14:20:00,77.18,77.19,77.14,77.18,9323.0,75.6878,75.6976,75.6486,75.6878,9323.0
2024-03-11 14:25:00,77.18,77.24,77.16,77.21,18271.0,75.6878,75.7466,75.6682,75.7172,18271.0
2024-03-11 14:30:00,77.22,77.31,77.2,77.24,11644.0,75.727,75.8153,75.7074,75.7466,11644.0
2024-03-11 14:35:00,77.25,77.31,77.17,77.19,27223.0,75.7564,75.8153,75.678,75.6976,27223.0
2024-03-11 14:40:00,77.2,77.22,77.16,77.22,18180.0,75.7074,75.727,75.6682,75.727,18180.0
2024-03-11 14:45:00,77.21,77.21,77.16,77.18,17515.0,75.7172,75.7172,75.6682,75.6878,17515.0
2024-03-11 14:50:00,77.18,77.24,77.13,77.18,18122.0,75.6878,75.7466,75.6387,75.6878,18122.0
2024-03-11 14:55:00,77.19,77.2,77.14,77.16,18974.0,75.6976,75.7074,75.6486,75.6682,18974.0
2024-03-11 15:00:00,77.18,77.18,77.13,77.13,17613.0,75.6878,75.6878,75.6387,75.6387,17613.0
2024-03-11 15:05:00,77.14,77.16,77.1,77.11,30678.0,75.6486,75.6682,75.6093,75.6191,30678.0
2024-03-11 15:10:00,77.11,77.15,77.09,77.11,11734.0,75.6191,75.6584,75.5995,75.6191,11734.0
2024-03-11 15:15:00,77.1,77.11,77.04,77.05,20331.0,75.6093,75.6191,75.5505,75.5603,20331.0
2024-03-11 15:20:00,77.04,77.16,77.04,77.13,12601.0,75.5505,75.6682,75.5505,75.6387,12601.0
2024-03-11 15:25:00,77.13,77.17,77.1,77.13,26597.0,75.6387,75.678,75.6093,75.6387,26597.0
2024-03-11 15:30:00,77.12,77.15,77.08,77.1,15776.0,75.6289,75.6584,75.5897,75.6093,15776.0
2024-03-11 15:35:00,77.11,77.14,77.07,77.11,17840.0,75.6191,75.6486,75.5799,75.6191,17840.0
2024-03-11 15:40:00,77.12,77.13,77.09,77.11,26033.0,75.6289,75.6387,75.5995,75.6191,26033.0
2024-03-11 15:45:00,77.11,77.11,76.97,76.98,29194.0,75.6191,75.6191,75.4818,75.4916,29194.0
2024-03-11 15:50:00,76.98,77.06,76.96,77.03,92122.0,75.4916,75.5701,75.472,75.5407,92122.0
2024-03-11 15:55:00,77.02,77.02,76.95,76.96,187866.0,75.5309,75.5309,75.4622,75.472,187866.0
2024-03-12 09:30:00,76.9,77.37,76.81,77.22,26282.0,75.4132,75.8741,75.3249,75.727,26282.0
2024-03-12 09:35:00,77.19,77.19,76.87,77.01,8413.0,75.6976,75.6976,75.3838,75.5211,8413.0
2024-03-12 09:40:00,76.98,77.12,76.96,77.12,12310.0,75.4916,75.6289,75.472,75.6289,12310.0
2024-03-12 09:45:00,77.14,77.17,76.87,76.96,20914.0,75.6486,75.678,75.3838,75.472,20914.0
2024-03-12 09:50:00,76.94,77.01,76.91,76.93,8693.0,75.4524,75.5211,75.423,75.4426,8693.0
2024-03-12 09:55:00,76.93,77.12,76.93,77.12,13266.0,75.4426,75.6289,75.4426,75.6289,13266.0
2024-03-12 10:00:00,77.13,77.31,77.13,77.19,10866.0,75.6387,75.8153,75.6387,75.6976,10866.0
2024-03-12 10:05:00,77.19,77.4,77.14,77.34,11542.0,75.6976,75.9035,75.6486,75.8447,11542.0
2024-03-12 10:10:00,77.33,77.37,77.28,77.34,10767.0,75.8349,75.8741,75.7858,75.8447,10767.0
2024-03-12 10:15:00,77.34,77.38,77.28,77.31,17666.0,75.8447,75.8839,75.7858,75.8153,17666.0
2024-03-12 10:20:00,77.29,77.37,77.26,77.37,9724.0,75.7957,75.8741,75.7662,75.8741,9724.0
2024-03-12 10:25:00,77.38,77.4,77.35,77.38,15012.0,75.8839,75.9035,75.8545,75.8839,15012.0
2024-03-12 10:30:00,77.38,77.42,77.37,77.41,24921.0,75.8839,75.9231,75.8741,75.9133,24921.0
2024-03-12 10:35:00,77.41,77.42,77.33,77.34,14287.0,75.9133,75.9231,75.8349,75.8447,14287.0
2024-03-12 10:40:00,77.34,77.34,77.2,77.2,7237.0,75.8447,75.8447,75.7074,75.7074,7237.0
2024-03-12 10:45:00,77.17,77.24,77.14,77.23,17869.0,75.678,75.7466,75.6486,75.7368,17869.0
2024-03-12 10:50:00,77.23,77.31,77.17,77.31,14900.0,75.7368,75.8153,75.678,75.8153,14900.0
2024-03-12 10:55:00,77.31,77.31,77.16,77.17,16540.0,75.8153,75.8153,75.6682,75.678,16540.0
2024-03-12 11:00:00,77.18,77.24,77.17,77.21,12849.0,75.6878,75.7466,75.678,75.7172,12849.0
2024-03-12 11:05:00,77.2,77.22,77.17,77.22,11269.0,75.7074,75.727,75.678,75.727,11269.0
2024-03-12 11:10:00,77.23,77.31,77.23,77.28,12883.0,75.7368,75.8153,75.7368,75.7858,12883.0
2024-03-12 11:15:00,77.29,77.29,77.24,77.25,9880.0,75.7957,75.7957,75.7466,75.7564,9880.0
2024-03-12 11:20:00,77.25,77.25,77.18,77.19,10586.0,75.7564,75.7564,75.6878,75.6976,10586.0
2024-03-12 11:25:00,77.19,77.19,77.13,77.16,14483.0,75.6976,75.6976,75.6387,75.6682,14483.0
2024-03-12 11:30:00,77.14,77.15,77.09,77.14,9786.0,75.6486,75.6584,75.5995,75.6486,9786.0
2024-03-12 11:35:00,77.14,77.19,77.12,77.17,9311.0,75.6486,75.6976,75.6289,75.678,9311.0
2024-03-12 11:40:00,77.18,77.19,77.11,77.11,14080.0,75.6878,75.6976,75.6191,75.6191,14080.0
2024-03-12 11:45:00,77.1,77.1,77.05,77.07,12298.0,75.6093,75.6093,75.5603,75.5799,12298.0
2024-03-12 11:50:00,77.08,77.19,77.07,77.19,6627.0,75.5897,75.6976,75.5799,75.6976,6627.0
2024-03-12 11:55:00,77.19,77.22,77.12,77.15,16833.0,75.6976,75.727,75.6289,75.6584,16833.0
2024-03-12 12:00:00,77.16,77.17,77.06,77.06,13417.0,75.6682,75.678,75.5701,75.5701,13417.0
2024-03-12 12:05:00,77.05,77.08,76.95,76.95,16276.0,75.5603,75.5897,75.4622,75.4622,16276.0
2024-03-12 12:10:00,76.97,77.0,76.95,76.95,8324.0,75.4818,75.5113,75.4622,75.4622,8324.0
2024-03-12 12:15:00,76.94,76.97,76.89,76.93,9250.0,75.4524,75.4818,75.4034,75.4426,9250.0
2024-03-12 12:20:00,76.92,76.98,76.9,76.91,8523.0,75.4328,75.4916,75.4132,75.423,8523.0
2024-03-12 12:25:00,76.92,77.0,76.91,77.0,10877.0,75.4328,75.5113,75.423,75.5113,10877.0
2024-03-12 12:30:00,77.01,77.03,76.97,76.99,14851.0,75.5211,75.5407,75.4818,75.5015,14851.0
2024-03-12 12:35:00,77.03,77.05,76.95,77.0,11623.0,75.5407,75.5603,75.4622,75.5113,11623.0
2024-03-12 12:40:00,77.01,77.02,76.93,76.94,10717.0,75.5211,75.5309,75.4426,75.4524,10717.0
2024-03-12 12:45:00,76.93,76.93,76.85,76.9,13334.0,75.4426,75.4426,75.3642,75.4132,13334.0
2024-03-12 12:50:00,76.89,76.95,76.87,76.95,14189.0,75.4034,75.4622,75.3838,75.4622,14189.0
2024-03-12 12:55:00,76.96,76.98,76.91,76.96,9324.0,75.472,75.4916,75.423,75.472,9324.0
2024-03-12 13:00:00,76.97,76.99,76.85,76.89,10180.0,75.4818,75.5015,75.3642,75.4034,10180.0
2024-03-12 13:05:00,76.89,76.92,76.83,76.87,10752.0,75.4034,75.4328,75.3445,75.3838,10752.0
2024-03-12 13:10:00,76.86,76.87,76.84,76.85,8562.0,75.374,75.3838,75.3544,75.3642,8562.0
2024-03-12 13:15:00,76.84,76.94,76.84,76.93,8122.0,75.3544,75.4524,75.3544,75.4426,8122.0
2024-03-12 13:20:00,76.91,76.94,76.84,76.85,11477.0,75.423,75.4524,75.3544,75.3642,11477.0
2024-03-12 13:25:00,76.86,76.92,76.79,76.82,13277.0,75.374,75.4328,75.3053,75.3347,13277.0
2024-03-12 13:30:00,76.81,76.84,76.79,76.8,11161.0,75.3249,75.3544,75.3053,75.3151,11161.0
2024-03-12 13:35:00,76.8,76.83,76.77,76.78,13103.0,75.3151,75.3445,75.2857,75.2955,13103.0
2024-03-12 13:40:00,76.79,76.83,76.79,76.8,18401.0,75.3053,75.3445,75.3053,75.3151,18401.0
2024-03-12 13:45:00,76.8,76.84,76.79,76.82,17494.0,75.3151,75.3544,75.3053,75.3347,17494.0
2024-03-12 13:50:00,76.83,76.83,76.78,76.79,24364.0,75.3445,75.3445,75.2955,75.3053,24364.0
2024-03-12 13:55:00,76.78,76.8,76.75,76.77,14661.0,75.2955,75.3151,75.2661,75.2857,14661.0
2024-03-12 14:00:00,76.77,76.8,76.73,76.77,11679.0,75.2857,75.3151,75.2465,75.2857,11679.0
2024-03-12 14:05:00,76.77,76.81,76.73,76.81,16489.0,75.2857,75.3249,75.2465,75.3249,16489.0
2024-03-12 14:10:00,76.81,76.82,76.76,76.77,21152.0,75.3249,75.3347,75.2759,75.2857,21152.0
2024-03-12 14:15:00,76.77,76.81,76.76,76.81,15522.0,75.2857,75.3249,75.2759,75.3249,15522.0
2024-03-12 14:20:00,76.81,76.84,76.8,76.83,8930.0,75.3249,75.3544,75.3151,75.3445,8930.0
2024-03-12 14:25:00,76.83,76.96,76.83,76.96,18121.0,75.3445,75.472,75.3445,75.472,18121.0
2024-03-12 14:30:00,76.98,77.17,76.97,77.17,13053.0,75.4916,75.678,75.4818,75.678,13053.0
2024-03-12 14:35:00,77.17,77.18,77.06,77.09,18614.0,75.678,75.6878,75.5701,75.5995,18614.0
2024-03-12 14:40:00,77.09,77.1,77.01,77.03,9826.0,75.5995,75.6093,75.5211,75.5407,9826.0
2024-03-12 14:45:00,77.03,77.07,77.03,77.06,13930.0,75.5407,75.5799,75.5407,75.5701,13930.0
2024-03-12 14:50:00,77.06,77.1,77.03,77.09,17459.0,75.5701,75.6093,75.5407,75.5995,17459.0
2024-03-12 14:55:00,77.08,77.11,77.07,77.08,29542.0,75.5897,75.6191,75.5799,75.5897,29542.0
2024-03-12 15:00:00,77.08,77.08,77.02,77.05,13647.0,75.5897,75.5897,75.5309,75.5603,13647.0
2024-03-12 15:05:00,77.05,77.08,77.03,77.08,17796.0,75.5603,75.5897,75.5407,75.5897,17796.0
2024-03-12 15:10:00,77.08,77.11,77.05,77.11,31910.0,75.5897,75.6191,75.5603,75.6191,31910.0
2024-03-12 15:15:00,77.1,77.14,77.09,77.14,11897.0,75.6093,75.6486,75.5995,75.6486,11897.0
2024-03-12 15:20:00,77.14,77.23,77.13,77.21,10901.0,75.6486,75.7368,75.6387,75.7172,10901.0
2024-03-12 15:25:00,77.22,77.26,77.18,77.21,14711.0,75.727,75.7662,75.6878,75.7172,14711.0
2024-03-12 15:30:00,77.2,77.2,77.13,77.15,25229.0,75.7074,75.7074,75.6387,75.6584,25229.0
2024-03-12 15:35:00,77.14,77.18,77.1,77.17,23801.0,75.6486,75.6878,75.6093,75.678,23801.0
2024-03-12 15:40:00,77.18,77.22,77.09,77.09,25272.0,75.6878,75.727,75.5995,75.5995,25272.0
2024-03-12 15:45:00,77.09,77.11,77.06,77.09,21749.0,75.5995,75.6191,75.5701,75.5995,21749.0
2024-03-12 15:50:00,77.08,77.12,77.0,77.08,125773.0,75.5897,75.6289,75.5113,75.5897,125773.0
2024-03-12 15:55:00,77.09,77.12,77.04,77.06,134793.0,75.5995,75.6289,75.5505,75.5701,134793.0
2024-03-13 09:30:00,77.14,77.33,76.96,77.14,22697.0,75.6486,75.8349,75.472,75.6486,22697.0
2024-03-13 09:35:00,77.16,77.26,77.12,77.15,14783.0,75.6682,75.7662,75.6289,75.6584,14783.0
2024-03-13 09:40:00,77.17,77.22,77.05,77.05,15819.0,75.678,75.727,75.5603,75.5603,15819.0
2024-03-13 09:45:00,77.05,77.2,77.05,77.13,9721.0,75.5603,75.7074,75.5603,75.6387,9721.0
2024-03-13 09:50:00,77.09,77.09,77.01,77.05,9419.0,75.5995,75.5995,75.5211,75.5603,9419.0
2024-03-13 09:55:00,77.05,77.05,76.96,76.98,13653.0,75.5603,75.5603,75.472,75.4916,13653.0
2024-03-13 10:00:00,76.98,76.98,76.84,76.84,9595.0,75.4916,75.4916,75.3544,75.3544,9595.0
2024-03-13 10:05:00,76.83,76.91,76.76,76.91,16507.0,75.3445,75.423,75.2759,75.423,16507.0
2024-03-13 10:10:00,76.93,77.02,76.93,76.93,15994.0,75.4426,75.5309,75.4426,75.4426,15994.0
2024-03-13 10:15:00,76.98,77.0,76.92,76.93,16984.0,75.4916,75.5113,75.4328,75.4426,16984.0
2024-03-13 10:20:00,76.92,77.02,76.92,77.02,7598.0,75.4328,75.5309,75.4328,75.5309,7598.0
2024-03-13 10:25:00,77.02,77.13,77.02,77.12,22285.0,75.5309,75.6387,75.5309,75.6289,22285.0
2024-03-13 10:30:00,77.11,77.13,77.01,77.06,17790.0,75.6191,75.6387,75.5211,75.5701,17790.0
2024-03-13 10:35:00,77.07,77.09,76.99,77.03,14096.0,75.5799,75.5995,75.5015,75.5407,14096.0
2024-03-13 10:40:00,77.02,77.03,76.95,76.99,12314.0,75.5309,75.5407,75.4622,75.5015,12314.0
2024-03-13 10:45:00,77.0,77.01,76.93,76.99,16010.0,75.5113,75.5211,75.4426,75.5015,16010.0
2024-03-13 10:50:00,77.0,77.01,76.93,76.98,7454.0,75.5113,75.5211,75.4426,75.4916,7454.0
2024-03-13 10:55:00,76.97,77.01,76.95,77.0,9962.0,75.4818,75.5211,75.4622,75.5113,9962.0
2024-03-13 11:00:00,77.0,77.03,76.94,77.01,18488.0,75.5113,75.5407,75.4524,75.5211,18488.0
2024-03-13 11:05:00,77.01,77.1,77.0,77.09,20267.0,75.5211,75.6093,75.5113,75.5995,20267.0
2024-03-13 11:10:00,77.09,77.09,77.02,77.02,11044.0,75.5995,75.5995,75.5309,75.5309,11044.0
2024-03-13 11:15:00,77.02,77.04,76.97,77.0,15154.0,75.5309,75.5505,75.4818,75.5113,15154.0
2024-03-13 11:20:00,77.01,77.05,76.99,77.05,9503.0,75.5211,75.5603,75.5015,75.5603,9503.0
2024-03-13 11:25:00,77.04,77.07,77.03,77.03,6668.0,75.5505,75.5799,75.5407,75.5407,6668.0
2024-03-13 11:30:00,77.03,77.15,77.03,77.12,8739.0,75.5407,75.6584,75.5407,75.6289,8739.0
2024-03-13 11:35:00,77.13,77.14,77.08,77.09,11222.0,75.6387,75.6486,75.5897,75.5995,11222.0
2024-03-13 11:40:00,77.09,77.1,77.04,77.05,6786.0,75.5995,75.6093,75.5505,75.5603,6786.0
2024-03-13 11:45:00,77.04,77.08,77.01,77.07,6916.0,75.5505,75.5897,75.5211,75.5799,6916.0
2024-03-13 11:50:00,77.07,77.07,77.03,77.05,9317.0,75.5799,75.5799,75.5407,75.5603,9317.0
2024-03-13 11:55:00,77.05,77.05,77.0,77.01,8647.0,75.5603,75.5603,75.5113,75.5211,8647.0
2024-03-13 12:00:00,76.99,77.01,76.99,77.0,6171.0,75.5015,75.5211,75.5015,75.5113,6171.0
2024-03-13 12:05:00,77.01,77.12,76.99,77.09,16186.0,75.5211,75.6289,75.5015,75.5995,16186.0
2024-03-13 12:10:00,77.08,77.14,77.05,77.05,15563.0,75.5897,75.6486,75.5603,75.5603,15563.0
2024-03-13 12:15:00,77.05,77.11,77.04,77.09,14884.0,75.5603,75.6191,75.5505,75.5995,14884.0
2024-03-13 12:20:00,77.09,77.12,77.05,77.06,8648.0,75.5995,75.6289,75.5603,75.5701,8648.0
2024-03-13 12:25:00,77.06,77.09,77.05,77.08,15542.0,75.5701,75.5995,75.5603,75.5897,15542.0
2024-03-13 12:30:00,77.08,77.1,77.06,77.07,12370.0,75.5897,75.6093,75.5701,75.5799,12370.0
2024-03-13 12:35:00,77.08,77.1,77.07,77.09,12631.0,75.5897,75.6093,75.5799,75.5995,12631.0
2024-03-13 12:40:00,77.09,77.1,77.06,77.08,26094.0,75.5995,75.6093,75.5701,75.5897,26094.0
2024-03-13 12:45:00,77.08,77.17,77.07,77.08,20323.0,75.5897,75.678,75.5799,75.5897,20323.0
2024-03-13 12:50:00,77.09,77.1,77.03,77.08,11053.0,75.5995,75.6093,75.5407,75.5897,11053.0
2024-03-13 12:55:00,77.09,77.1,77.05,77.05,7266.0,75.5995,75.6093,75.5603,75.5603,7266.0
2024-03-13 13:00:00,77.06,77.1,77.0,77.01,21973.0,75.5701,75.6093,75.5113,75.5211,21973.0
2024-03-13 13:05:00,77.02,77.06,76.99,77.02,19845.0,75.5309,75.5701,75.5015,75.5309,19845.0
2024-03-13 13:10:00,77.02,77.07,77.01,77.06,3691.0,75.5309,75.5799,75.5211,75.5701,3691.0
2024-03-13 13:15:00,77.06,77.07,77.03,77.04,7180.0,75.5701,75.5799,75.5407,75.5505,7180.0
2024-03-13 13:20:00,77.04,77.04,76.98,76.98,16814.0,75.5505,75.5505,75.4916,75.4916,16814.0
2024-03-13 13:25:00,76.99,76.99,76.94,76.97,8075.0,75.5015,75.5015,75.4524,75.4818,8075.0
2024-03-13 13:30:00,76.98,77.02,76.97,76.97,10557.0,75.4916,75.5309,75.4818,75.4818,10557.0
2024-03-13 13:35:00,76.98,77.01,76.91,76.92,16379.0,75.4916,75.5211,75.423,75.4328,16379.0
2024-03-13 13:40:00,76.92,76.97,76.91,76.96,8067.0,75.4328,75.4818,75.423,75.472,8067.0
2024-03-13 13:45:00,76.98,77.06,76.97,77.01,11562.0,75.4916,75.5701,75.4818,75.5211,11562.0
2024-03-13 13:50:00,77.01,77.07,77.0,77.03,29321.0,75.5211,75.5799,75.5113,75.5407,29321.0
2024-03-13 13:55:00,77.04,77.2,77.04,77.16,16326.0,75.5505,75.7074,75.5505,75.6682,16326.0
2024-03-13 14:00:00,77.16,77.19,77.13,77.18,10693.0,75.6682,75.6976,75.6387,75.6878,10693.0
2024-03-13 14:05:00,77.19,77.21,77.19,77.21,7885.0,75.6976,75.7172,75.6976,75.7172,7885.0
2024-03-13 14:10:00,77.22,77.27,77.2,77.2,47759.0,75.727,75.776,75.7074,75.7074,47759.0
2024-03-13 14:15:00,77.2,77.37,77.18,77.36,34851.0,75.7074,75.8741,75.6878,75.8643,34851.0
2024-03-13 14:20:00,77.34,77.34,77.25,77.26,16198.0,75.8447,75.8447,75.7564,75.7662,16198.0
2024-03-13 14:25:00,77.26,77.28,77.24,77.27,12444.0,75.7662,75.7858,75.7466,75.776,12444.0
2024-03-13 14:30:00,77.27,77.33,77.23,77.26,33231.0,75.776,75.8349,75.7368,75.7662,33231.0
2024-03-13 14:35:00,77.26,77.26,77.19,77.2,8472.0,75.7662,75.7662,75.6976,75.7074,8472.0
2024-03-13 14:40:00,77.2,77.23,77.18,77.2,13040.0,75.7074,75.7368,75.6878,75.7074,13040.0
2024-03-13 14:45:00,77.2,77.2,77.18,77.2,8129.0,75.7074,75.7074,75.6878,75.7074,8129.0
2024-03-13 14:50:00,77.2,77.33,77.18,77.33,12476.0,75.7074,75.8349,75.6878,75.8349,12476.0
2024-03-13 14:55:00,77.34,77.35,77.32,77.33,5518.0,75.8447,75.8545,75.8251,75.8349,5518.0
2024-03-13 15:00:00,77.33,77.33,77.23,77.24,13916.0,75.8349,75.8349,75.7368,75.7466,13916.0
2024-03-13 15:05:00,77.23,77.25,77.2,77.22,13766.0,75.7368,75.7564,75.7074,75.727,13766.0
2024-03-13 15:10:00,77.21,77.21,77.15,77.17,13797.0,75.7172,75.7172,75.6584,75.678,13797.0
2024-03-13 15:15:00,77.17,77.22,77.16,77.16,30170.0,75.678,75.727,75.6682,75.6682,30170.0
2024-03-13 15:20:00,77.16,77.18,77.13,77.14,15458.0,75.6682,75.6878,75.6387,75.6486,15458.0
2024-03-13 15:25:00,77.14,77.15,76.9,77.0,21193.0,75.6486,75.6584,75.4132,75.5113,21193.0
2024-03-13 15:30:00,77.01,77.12,76.98,77.12,15807.0,75.5211,75.6289,75.4916,75.6289,15807.0
2024-03-13 15:35:00,77.13,77.13,77.07,77.11,15904.0,75.6387,75.6387,75.5799,75.6191,15904.0
2024-03-13 15:40:00,77.11,77.19,77.08,77.14,29916.0,75.6191,75.6976,75.5897,75.6486,29916.0
2024-03-13 15:45:00,77.13,77.22,77.12,77.2,20580.0,75.6387,75.727,75.6289,75.7074,20580.0
2024-03-13 15:50:00,77.2,77.26,77.07,77.15,65636.0,75.7074,75.7662,75.5799,75.6584,65636.0
2024-03-13 15:55:00,77.14,77.14,77.0,77.02,181713.0,75.6486,75.6486,75.5113,75.5309,181713.0
2024-03-14 09:30:00,77.05,77.12,76.83,77.02,54223.0,75.5603,75.6289,75.3445,75.5309,54223.0
2024-03-14 09:35:00,77.06,77.14,77.05,77.06,7427.0,75.5701,75.6486,75.5603,75.5701,7427.0
2024-03-14 09:40:00,77.05,77.07,76.99,77.02,6233.0,75.5603,75.5799,75.5015,75.5309,6233.0
2024-03-14 09:45:00,77.02,77.11,76.81,76.84,13457.0,75.5309,75.6191,75.3249,75.3544,13457.0
2024-03-14 09:50:00,76.83,76.86,76.72,76.77,8987.0,75.3445,75.374,75.2367,75.2857,8987.0
2024-03-14 09:55:00,76.76,76.77,76.56,76.57,5080.0,75.2759,75.2857,75.0798,75.0896,5080.0
2024-03-14 10:00:00,76.56,76.61,76.49,76.56,11726.0,75.0798,75.1288,75.0111,75.0798,11726.0
2024-03-14 10:05:00,76.58,76.61,76.54,76.57,9168.0,75.0994,75.1288,75.0602,75.0896,9168.0
2024-03-14 10:10:00,76.57,76.63,76.54,76.58,8496.0,75.0896,75.1484,75.0602,75.0994,8496.0
2024-03-14 10:15:00,76.56,76.57,76.45,76.47,7980.0,75.0798,75.0896,74.9719,74.9915,7980.0
2024-03-14 10:20:00,76.47,76.5,76.42,76.44,5165.0,74.9915,75.0209,74.9425,74.9621,5165.0
2024-03-14 10:25:00,76.45,76.56,76.45,76.56,7439.0,74.9719,75.0798,74.9719,75.0798,7439.0
2024-03-14 10:30:00,76.56,76.62,76.55,76.56,5603.0,75.0798,75.1386,75.07,75.0798,5603.0
2024-03-14 10:35:00,76.58,76.63,76.57,76.59,6953.0,75.0994,75.1484,75.0896,75.1092,6953.0
2024-03-14 10:40:00,76.59,76.6,76.47,76.47,9666.0,75.1092,75.119,74.9915,74.9915,9666.0
2024-03-14 10:45:00,76.46,76.57,76.46,76.53,6605.0,74.9817,75.0896,74.9817,75.0503,6605.0
2024-03-14 10:50:00,76.53,76.55,76.44,76.44,8500.0,75.0503,75.07,74.9621,74.9621,8500.0
2024-03-14 10:55:00,76.43,76.44,76.37,76.41,8022.0,74.9523,74.9621,74.8934,74.9327,8022.0
2024-03-14 11:00:00,76.42,76.48,76.41,76.44,6201.0,74.9425,75.0013,74.9327,74.9621,6201.0
2024-03-14 11:05:00,76.45,76.47,76.34,76.38,7363.0,74.9719,74.9915,74.864,74.9032,7363.0
2024-03-14 11:10:00,76.38,76.41,76.33,76.34,8198.0,74.9032,74.9327,74.8542,74.864,8198.0
2024-03-14 11:15:00,76.35,76.38,76.33,76.37,4673.0,74.8738,74.9032,74.8542,74.8934,4673.0
2024-03-14 11:20:00,76.36,76.37,76.31,76.37,4836.0,74.8836,74.8934,74.8346,74.8934,4836.0
2024-03-14 11:25:00,76.36,76.41,76.36,76.4,3831.0,74.8836,74.9327,74.8836,74.9229,3831.0
2024-03-14 11:30:00,76.41,76.44,76.4,76.43,4852.0,74.9327,74.9621,74.9229,74.9523,4852.0
2024-03-14 11:35:00,76.45,76.51,76.42,76.51,10591.0,74.9719,75.0307,74.9425,75.0307,10591.0
2024-03-14 11:40:00,76.51,76.54,76.37,76.4,15783.0,75.0307,75.0602,74.8934,74.9229,15783.0
2024-03-14 11:45:00,76.38,76.42,76.35,76.39,5892.0,74.9032,74.9425,74.8738,74.9131,5892.0
2024-03-14 11:50:00,76.39,76.49,76.39,76.49,7577.0,74.9131,75.0111,74.9131,75.0111,7577.0
2024-03-14 11:55:00,76.49,76.51,76.46,76.5,12549.0,75.0111,75.0307,74.9817,75.0209,12549.0
2024-03-14 12:00:00,76.51,76.52,76.46,76.46,5921.0,75.0307,75.0405,74.9817,74.9817,5921.0
2024-03-14 12:05:00,76.45,76.47,76.39,76.43,10529.0,74.9719,74.9915,74.9131,74.9523,10529.0
2024-03-14 12:10:00,76.45,76.45,76.4,76.41,3647.0,74.9719,74.9719,74.9229,74.9327,3647.0
2024-03-14 12:15:00,76.42,76.42,76.37,76.39,6012.0,74.9425,74.9425,74.8934,74.9131,6012.0
2024-03-14 12:20:00,76.39,76.48,76.38,76.48,4933.0,74.9131,75.0013,74.9032,75.0013,4933.0
2024-03-14 12:25:00,76.48,76.52,76.48,76.5,6658.0,75.0013,75.0405,75.0013,75.0209,6658.0
2024-03-14 12:30:00,76.5,76.54,76.46,76.5,10166.0,75.0209,75.0602,74.9817,75.0209,10166.0
2024-03-14 12:35:00,76.5,76.51,76.43,76.48,16700.0,75.0209,75.0307,74.9523,75.0013,16700.0
2024-03-14 12:40:00,76.46,76.46,76.41,76.42,8026.0,74.9817,74.9817,74.9327,74.9425,8026.0
2024-03-14 12:45:00,76.41,76.44,76.36,76.38,7486.0,74.9327,74.9621,74.8836,74.9032,7486.0
2024-03-14 12:50:00,76.37,76.4,76.35,76.39,9010.0,74.8934,74.9229,74.8738,74.9131,9010.0
2024-03-14 12:55:00,76.38,76.38,76.33,76.34,7555.0,74.9032,74.9032,74.8542,74.864,7555.0
2024-03-14 13:00:00,76.33,76.34,76.32,76.32,4805.0,74.8542,74.864,74.8444,74.8444,4805.0
2024-03-14 13:05:00,76.31,76.38,76.28,76.38,3800.0,74.8346,74.9032,74.8052,74.9032,3800.0
2024-03-14 13:10:00,76.37,76.4,76.34,76.4,6412.0,74.8934,74.9229,74.864,74.9229,6412.0
2024-03-14 13:15:00,76.4,76.4,76.3,76.3,9300.0,74.9229,74.9229,74.8248,74.8248,9300.0
2024-03-14 13:20:00,76.3,76.31,76.24,76.28,5777.0,74.8248,74.8346,74.766,74.8052,5777.0
2024-03-14 13:25:00,76.29,76.31,76.27,76.28,3501.0,74.815,74.8346,74.7954,74.8052,3501.0
2024-03-14 13:30:00,76.27,76.28,76.19,76.26,12294.0,74.7954,74.8052,74.7169,74.7856,12294.0
2024-03-14 13:35:00,76.24,76.24,76.15,76.18,16685.0,74.766,74.766,74.6777,74.7071,16685.0
2024-03-14 13:40:00,76.19,76.23,76.16,76.22,12550.0,74.7169,74.7561,74.6875,74.7463,12550.0
2024-03-14 13:45:00,76.21,76.22,76.19,76.21,7211.0,74.7365,74.7463,74.7169,74.7365,7211.0
2024-03-14 13:50:00,76.21,76.27,76.21,76.26,5874.0,74.7365,74.7954,74.7365,74.7856,5874.0
2024-03-14 13:55:00,76.25,76.28,76.23,76.27,5792.0,74.7758,74.8052,74.7561,74.7954,5792.0
2024-03-14 14:00:00,76.27,76.37,76.26,76.35,12733.0,74.7954,74.8934,74.7856,74.8738,12733.0
2024-03-14 14:05:00,76.35,76.41,76.35,76.41,12088.0,74.8738,74.9327,74.8738,74.9327,12088.0
2024-03-14 14:10:00,76.4,76.4,76.36,76.39,7041.0,74.9229,74.9229,74.8836,74.9131,7041.0
2024-03-14 14:15:00,76.39,76.45,76.39,76.44,10502.0,74.9131,74.9719,74.9131,74.9621,10502.0
2024-03-14 14:20:00,76.45,76.45,76.36,76.37,7081.0,74.9719,74.9719,74.8836,74.8934,7081.0
2024-03-14 14:25:00,76.35,76.36,76.28,76.29,10664.0,74.8738,74.8836,74.8052,74.815,10664.0
2024-03-14 14:30:00,76.29,76.29,76.2,76.28,10600.0,74.815,74.815,74.7267,74.8052,10600.0
2024-03-14 14:35:00,76.27,76.29,76.23,76.27,6432.0,74.7954,74.815,74.7561,74.7954,6432.0
2024-03-14 14:40:00,76.28,76.34,76.25,76.34,7952.0,74.8052,74.864,74.7758,74.864,7952.0
2024-03-14 14:45:00,76.33,76.33,76.3,76.32,7309.0,74.8542,74.8542,74.8248,74.8444,7309.0
2024-03-14 14:50:00,76.31,76.32,76.21,76.22,10121.0,74.8346,74.8444,74.7365,74.7463,10121.0
2024-03-14 14:55:00,76.22,76.23,76.16,76.18,7582.0,74.7463,74.7561,74.6875,74.7071,7582.0
2024-03-14 15:00:00,76.17,76.18,76.05,76.06,12377.0,74.6973,74.7071,74.5796,74.5894,12377.0
2024-03-14 15:05:00,76.05,76.07,75.93,75.96,18093.0,74.5796,74.5992,74.4619,74.4914,18093.0
2024-03-14 15:10:00,75.96,75.98,75.92,75.92,10037.0,74.4914,74.511,74.4521,74.4521,10037.0
2024-03-14 15:15:00,75.92,75.98,75.9,75.94,12460.0,74.4521,74.511,74.4325,74.4718,12460.0
2024-03-14 15:20:00,75.93,75.98,75.93,75.95,6983.0,74.4619,74.511,74.4619,74.4816,6983.0
2024-03-14 15:25:00,75.95,75.98,75.91,75.94,18993.0,74.4816,74.511,74.4423,74.4718,18993.0
2024-03-14 15:30:00,75.95,75.99,75.88,75.98,28386.0,74.4816,74.5208,74.4129,74.511,28386.0
2024-03-14 15:35:00,75.98,76.08,75.96,76.07,49223.0,74.511,74.609,74.4914,74.5992,49223.0
2024-03-14 15:40:00,76.08,76.21,76.05,76.13,43193.0,74.609,74.7365,74.5796,74.6581,43193.0
2024-03-14 15:45:00,76.13,76.28,76.12,76.23,83986.0,74.6581,74.8052,74.6483,74.7561,83986.0
2024-03-14 15:50:00,76.24,76.38,76.23,76.34,58854.0,74.766,74.9032,74.7561,74.864,58854.0
2024-03-14 15:55:00,76.34,76.39,76.31,76.36,130936.0,74.864,74.9131,74.8346,74.8836,130936.0
2024-03-15 09:30:00,76.25,76.57,76.12,76.33,667754.0,74.7758,75.0896,74.6483,74.8542,667754.0
2024-03-15 09:35:00,76.32,76.33,75.83,75.83,32004.0,74.8444,74.8542,74.3639,74.3639,32004.0
2024-03-15 09:40:00,75.83,76.05,75.71,75.71,8540.0,74.3639,74.5796,74.2462,74.2462,8540.0
2024-03-15 09:45:00,75.71,75.79,75.46,75.56,11419.0,74.2462,74.3247,74.001,74.0991,11419.0
2024-03-15 09:50:00,75.53,75.58,75.44,75.49,9040.0,74.0697,74.1187,73.9814,74.0305,9040.0
2024-03-15 09:55:00,75.5,75.72,75.49,75.72,10202.0,74.0403,74.256,74.0305,74.256,10202.0
2024-03-15 10:00:00,75.7,75.8,75.55,75.78,17860.0,74.2364,74.3345,74.0893,74.3148,17860.0
2024-03-15 10:05:00,75.78,75.87,75.7,75.77,15851.0,74.3148,74.4031,74.2364,74.305,15851.0
2024-03-15 10:10:00,75.77,75.86,75.68,75.83,18922.0,74.305,74.3933,74.2168,74.3639,18922.0
2024-03-15 10:15:00,75.84,75.89,75.76,75.79,15036.0,74.3737,74.4227,74.2952,74.3247,15036.0
2024-03-15 10:20:00,75.78,75.78,75.69,75.77,11782.0,74.3148,74.3148,74.2266,74.305,11782.0
2024-03-15 10:25:00,75.77,75.8,75.68,75.7,10387.0,74.305,74.3345,74.2168,74.2364,10387.0
2024-03-15 10:30:00,75.69,75.78,75.66,75.76,9141.0,74.2266,74.3148,74.1972,74.2952,9141.0
2024-03-15 10:35:00,75.76,75.76,75.69,75.71,25951.0,74.2952,74.2952,74.2266,74.2462,25951.0
2024-03-15 10:40:00,75.7,75.82,75.7,75.82,11689.0,74.2364,74.3541,74.2364,74.3541,11689.0
2024-03-15 10:45:00,75.81,75.94,75.8,75.93,15018.0,74.3443,74.4718,74.3345,74.4619,15018.0
2024-03-15 10:50:00,75.94,75.96,75.88,75.92,11992.0,74.4718,74.4914,74.4129,74.4521,11992.0
2024-03-15 10:55:00,75.91,75.93,75.79,75.81,14043.0,74.4423,74.4619,74.3247,74.3443,14043.0
2024-03-15 11:00:00,75.81,75.81,75.72,75.79,5536.0,74.3443,74.3443,74.256,74.3247,5536.0
2024-03-15 11:05:00,75.78,75.79,75.72,75.75,5705.0,74.3148,74.3247,74.256,74.2854,5705.0
2024-03-15 11:10:00,75.75,75.79,75.75,75.75,7058.0,74.2854,74.3247,74.2854,74.2854,7058.0
2024-03-15 11:15:00,75.77,75.81,75.74,75.75,6891.0,74.305,74.3443,74.2756,74.2854,6891.0
2024-03-15 11:20:00,75.75,75.8,75.71,75.8,5295.0,74.2854,74.3345,74.2462,74.3345,5295.0
2024-03-15 11:25:00,75.8,75.82,75.72,75.76,31316.0,74.3345,74.3541,74.256,74.2952,31316.0
2024-03-15 11:30:00,75.75,75.79,75.71,75.71,6880.0,74.2854,74.3247,74.2462,74.2462,6880.0
2024-03-15 11:35:00,75.7,75.74,75.64,75.67,13005.0,74.2364,74.2756,74.1776,74.207,13005.0
2024-03-15 11:40:00,75.67,75.69,75.61,75.64,5239.0,74.207,74.2266,74.1481,74.1776,5239.0
2024-03-15 11:45:00,75.67,75.7,75.62,75.62,6562.0,74.207,74.2364,74.1579,74.1579,6562.0
2024-03-15 11:50:00,75.63,75.67,75.63,75.65,5499.0,74.1677,74.207,74.1677,74.1874,5499.0
2024-03-15 11:55:00,75.65,75.66,75.59,75.62,5398.0,74.1874,74.1972,74.1285,74.1579,5398.0
2024-03-15 12:00:00,75.62,75.62,75.56,75.57,4021.0,74.1579,74.1579,74.0991,74.1089,4021.0
2024-03-15 12:05:00,75.57,75.57,75.5,75.51,7132.0,74.1089,74.1089,74.0403,74.0501,7132.0
2024-03-15 12:10:00,75.51,75.51,75.46,75.5,4225.0,74.0501,74.0501,74.001,74.0403,4225.0
2024-03-15 12:15:00,75.49,75.5,75.43,75.43,12291.0,74.0305,74.0403,73.9716,73.9716,12291.0
2024-03-15 12:20:00,75.43,75.45,75.41,75.42,8627.0,73.9716,73.9912,73.952,73.9618,8627.0
2024-03-15 12:25:00,75.44,75.44,75.37,75.4,4413.0,73.9814,73.9814,73.9128,73.9422,4413.0
2024-03-15 12:30:00,75.4,75.47,75.38,75.4,8144.0,73.9422,74.0108,73.9226,73.9422,8144.0
2024-03-15 12:35:00,75.41,75.41,75.36,75.36,8734.0,73.952,73.952,73.903,73.903,8734.0
2024-03-15 12:40:00,75.36,75.39,75.28,75.3,11264.0,73.903,73.9324,73.8245,73.8441,11264.0
2024-03-15 12:45:00,75.31,75.31,75.23,75.23,9284.0,73.8539,73.8539,73.7755,73.7755,9284.0
2024-03-15 12:50:00,75.23,75.26,75.2,75.25,7582.0,73.7755,73.8049,73.7461,73.7951,7582.0
2024-03-15 12:55:00,75.24,75.24,75.13,75.14,14698.0,73.7853,73.7853,73.6774,73.6872,14698.0
2024-03-15 13:00:00,75.14,75.24,75.13,75.24,10393.0,73.6872,73.7853,73.6774,73.7853,10393.0
2024-03-15 13:05:00,75.25,75.32,75.24,75.31,11591.0,73.7951,73.8637,73.7853,73.8539,11591.0
2024-03-15 13:10:00,75.32,75.38,75.32,75.32,7892.0,73.8637,73.9226,73.8637,73.8637,7892.0
2024-03-15 13:15:00,75.31,75.34,75.28,75.28,8801.0,73.8539,73.8834,73.8245,73.8245,8801.0
2024-03-15 13:20:00,75.27,75.33,75.26,75.32,11301.0,73.8147,73.8735,73.8049,73.8637,11301.0
2024-03-15 13:25:00,75.33,75.36,75.24,75.3,25771.0,73.8735,73.903,73.7853,73.8441,25771.0
2024-03-15 13:30:00,75.29,75.34,75.28,75.34,10888.0,73.8343,73.8834,73.8245,73.8834,10888.0
2024-03-15 13:35:00,75.34,75.39,75.32,75.39,11581.0,73.8834,73.9324,73.8637,73.9324,11581.0
2024-03-15 13:40:00,75.39,75.42,75.38,75.41,8104.0,73.9324,73.9618,73.9226,73.952,8104.0
2024-03-15 13:45:00,75.4,75.4,75.28,75.29,7432.0,73.9422,73.9422,73.8245,73.8343,7432.0
2024-03-15 13:50:00,75.28,75.29,75.25,75.28,14634.0,73.8245,73.8343,73.7951,73.8245,14634.0
2024-03-15 13:55:00,75.29,75.31,75.26,75.31,27233.0,73.8343,73.8539,73.8049,73.8539,27233.0
2024-03-15 14:00:00,75.31,75.42,75.29,75.42,12453.0,73.8539,73.9618,73.8343,73.9618,12453.0
2024-03-15 14:05:00,75.42,75.43,75.32,75.36,10052.0,73.9618,73.9716,73.8637,73.903,10052.0
2024-03-15 14:10:00,75.35,75.37,75.25,75.28,23373.0,73.8932,73.9128,73.7951,73.8245,23373.0
2024-03-15 14:15:00,75.26,75.32,75.25,75.3,6846.0,73.8049,73.8637,73.7951,73.8441,6846.0
2024-03-15 14:20:00,75.31,75.33,75.24,75.25,10479.0,73.8539,73.8735,73.7853,73.7951,10479.0
2024-03-15 14:25:00,75.26,75.27,75.2,75.26,13295.0,73.8049,73.8147,73.7461,73.8049,13295.0
2024-03-15 14:30:00,75.25,75.25,75.18,75.2,31567.0,73.7951,73.7951,73.7264,73.7461,31567.0
2024-03-15 14:35:00,75.2,75.34,75.18,75.33,16206.0,73.7461,73.8834,73.7264,73.8735,16206.0
2024-03-15 14:40:00,75.33,75.49,75.33,75.48,18189.0,73.8735,74.0305,73.8735,74.0206,18189.0
2024-03-15 14:45:00,75.48,75.48,75.37,75.39,8498.0,74.0206,74.0206,73.9128,73.9324,8498.0
2024-03-15 14:50:00,75.38,75.48,75.38,75.45,18161.0,73.9226,74.0206,73.9226,73.9912,18161.0
2024-03-15 14:55:00,75.45,75.47,75.4,75.42,38830.0,73.9912,74.0108,73.9422,73.9618,38830.0
2024-03-15 15:00:00,75.42,75.49,75.37,75.47,21844.0,73.9618,74.0305,73.9128,74.0108,21844.0
2024-03-15 15:05:00,75.47,75.48,75.42,75.45,10558.0,74.0108,74.0206,73.9618,73.9912,10558.0
2024-03-15 15:10:00,75.44,75.47,75.42,75.45,13768.0,73.9814,74.0108,73.9618,73.9912,13768.0
2024-03-15 15:15:00,75.46,75.47,75.36,75.37,21606.0,74.001,74.0108,73.903,73.9128,21606.0
2024-03-15 15:20:00,75.37,75.39,75.34,75.39,14665.0,73.9128,73.9324,73.8834,73.9324,14665.0
2024-03-15 15:25:00,75.39,75.4,75.31,75.34,20897.0,73.9324,73.9422,73.8539,73.8834,20897.0
2024-03-15 15:30:00,75.35,75.38,75.33,75.38,15003.0,73.8932,73.9226,73.8735,73.9226,15003.0
2024-03-15 15:35:00,75.38,75.4,75.31,75.31,26097.0,73.9226,73.9422,73.8539,73.8539,26097.0
2024-03-15 15:40:00,75.31,75.34,75.29,75.31,30879.0,73.8539,73.8834,73.8343,73.8539,30879.0
2024-03-15 15:45:00,75.31,75.35,75.28,75.33,38848.0,73.8539,73.8932,73.8245,73.8735,38848.0
2024-03-15 15:50:00,75.32,75.4,75.31,75.33,69014.0,73.8637,73.9422,73.8539,73.8735,69014.0
2024-03-15 15:55:00,75.33,75.37,75.27,75.34,190971.0,73.8735,73.9128,73.8147,73.8834,190971.0
2024-03-18 09:30:00,75.84,76.07,75.77,75.81,111606.0,74.3737,74.5992,74.305,74.3443,111606.0
2024-03-18 09:35:00,75.8,75.8,75.44,75.48,21834.0,74.3345,74.3345,73.9814,74.0206,21834.0
2024-03-18 09:40:00,75.47,75.49,75.18,75.18,16739.0,74.0108,74.0305,73.7264,73.7264,16739.0
2024-03-18 09:45:00,75.22,75.28,75.18,75.24,15013.0,73.7657,73.8245,73.7264,73.7853,15013.0
2024-03-18 09:50:00,75.27,75.27,75.02,75.09,62919.0,73.8147,73.8147,73.5695,73.6382,62919.0
2024-03-18 09:55:00,75.07,75.16,75.05,75.14,8394.0,73.6186,73.7068,73.599,73.6872,8394.0
2024-03-18 10:00:00,75.15,75.25,75.09,75.25,36183.0,73.697,73.7951,73.6382,73.7951,36183.0
2024-03-18 10:05:00,75.25,75.42,75.23,75.41,44650.0,73.7951,73.9618,73.7755,73.952,44650.0
2024-03-18 10:10:00,75.43,75.44,75.24,75.25,44392.0,73.9716,73.9814,73.7853,73.7951,44392.0
2024-03-18 10:15:00,75.26,75.3,75.17,75.25,23453.0,73.8049,73.8441,73.7166,73.7951,23453.0
2024-03-18 10:20:00,75.24,75.3,75.2,75.3,21378.0,73.7853,73.8441,73.7461,73.8441,21378.0
2024-03-18 10:25:00,75.31,75.36,75.24,75.25,50975.0,73.8539,73.903,73.7853,73.7951,50975.0
2024-03-18 10:30:00,75.26,75.39,75.25,75.28,50497.0,73.8049,73.9324,73.7951,73.8245,50497.0
2024-03-18 10:35:00,75.28,75.42,75.27,75.39,17705.0,73.8245,73.9618,73.8147,73.9324,17705.0
2024-03-18 10:40:00,75.4,75.53,75.39,75.45,119164.0,73.9422,74.0697,73.9324,73.9912,119164.0
2024-03-18 10:45:00,75.46,75.47,75.37,75.43,24891.0,74.001,74.0108,73.9128,73.9716,24891.0
2024-03-18 10:50:00,75.43,75.49,75.42,75.49,14433.0,73.9716,74.0305,73.9618,74.0305,14433.0
2024-03-18 10:55:00,75.5,75.5,75.42,75.45,12419.0,74.0403,74.0403,73.9618,73.9912,12419.0
2024-03-18 11:00:00,75.45,75.45,75.37,75.37,12576.0,73.9912,73.9912,73.9128,73.9128,12576.0
2024-03-18 11:05:00,75.37,75.45,75.36,75.4,14891.0,73.9128,73.9912,73.903,73.9422,14891.0
2024-03-18 11:10:00,75.4,75.4,75.32,75.39,24693.0,73.9422,73.9422,73.8637,73.9324,24693.0
2024-03-18 11:15:00,75.38,75.38,75.29,75.31,15724.0,73.9226,73.9226,73.8343,73.8539,15724.0
2024-03-18 11:20:00,75.3,75.35,75.28,75.34,35571.0,73.8441,73.8932,73.8245,73.8834,35571.0
2024-03-18 11:25:00,75.35,75.42,75.32,75.4,18937.0,73.8932,73.9618,73.8637,73.9422,18937.0
2024-03-18 11:30:00,75.41,75.41,75.31,75.31,16872.0,73.952,73.952,73.8539,73.8539,16872.0
2024-03-18 11:35:00,75.31,75.38,75.3,75.36,9691.0,73.8539,73.9226,73.8441,73.903,9691.0
2024-03-18 11:40:00,75.37,75.41,75.36,75.4,23944.0,73.9128,73.952,73.903,73.9422,23944.0
2024-03-18 11:45:00,75.43,75.43,75.37,75.43,11760.0,73.9716,73.9716,73.9128,73.9716,11760.0
2024-03-18 11:50:00,75.42,75.43,75.34,75.35,15691.0,73.9618,73.9716,73.8834,73.8932,15691.0
2024-03-18 11:55:00,75.35,75.41,75.35,75.4,11410.0,73.8932,73.952,73.8932,73.9422,11410.0
2024-03-18 12:00:00,75.4,75.41,75.31,75.31,7214.0,73.9422,73.952,73.8539,73.8539,7214.0
2024-03-18 12:05:00,75.3,75.33,75.25,75.33,9539.0,73.8441,73.8735,73.7951,73.8735,9539.0
2024-03-18 12:10:00,75.33,75.39,75.32,75.36,30127.0,73.8735,73.9324,73.8637,73.903,30127.0
2024-03-18 12:15:00,75.34,75.37,75.32,75.32,8202.0,73.8834,73.9128,73.8637,73.8637,8202.0
2024-03-18 12:20:00,75.33,75.33,75.23,75.23,20850.0,73.8735,73.8735,73.7755,73.7755,20850.0
2024-03-18 12:25:00,75.22,75.28,75.22,75.26,20225.0,73.7657,73.8245,73.7657,73.8049,20225.0
2024-03-18 12:30:00,75.27,75.33,75.26,75.28,50378.0,73.8147,73.8735,73.8049,73.8245,50378.0
2024-03-18 12:35:00,75.28,75.42,75.25,75.42,37472.0,73.8245,73.9618,73.7951,73.9618,37472.0
2024-03-18 12:40:00,75.42,75.43,75.34,75.37,22092.0,73.9618,73.9716,73.8834,73.9128,22092.0
2024-03-18 12:45:00,75.36,75.36,75.26,75.27,11119.0,73.903,73.903,73.8049,73.8147,11119.0
2024-03-18 12:50:00,75.25,75.26,75.12,75.18,21673.0,73.7951,73.8049,73.6676,73.7264,21673.0
2024-03-18 12:55:00,75.19,75.19,75.15,75.15,7154.0,73.7363,73.7363,73.697,73.697,7154.0
2024-03-18 13:00:00,75.12,75.18,75.08,75.12,50812.0,73.6676,73.7264,73.6284,73.6676,50812.0
2024-03-18 13:05:00,75.12,75.28,75.1,75.24,48118.0,73.6676,73.8245,73.648,73.7853,48118.0
2024-03-18 13:10:00,75.23,75.37,75.22,75.32,13298.0,73.7755,73.9128,73.7657,73.8637,13298.0
2024-03-18 13:15:00,75.31,75.31,75.22,75.22,9872.0,73.8539,73.8539,73.7657,73.7657,9872.0
2024-03-18 13:20:00,75.22,75.24,75.18,75.19,24057.0,73.7657,73.7853,73.7264,73.7363,24057.0
2024-03-18 13:25:00,75.19,75.21,75.17,75.2,11284.0,73.7363,73.7559,73.7166,73.7461,11284.0
2024-03-18 13:30:00,75.21,75.22,75.14,75.16,25298.0,73.7559,73.7657,73.6872,73.7068,25298.0
2024-03-18 13:35:00,75.16,75.16,75.09,75.13,32455.0,73.7068,73.7068,73.6382,73.6774,32455.0
2024-03-18 13:40:00,75.13,75.13,75.04,75.13,57856.0,73.6774,73.6774,73.5892,73.6774,57856.0
2024-03-18 13:45:00,75.13,75.17,75.07,75.13,28386.0,73.6774,73.7166,73.6186,73.6774,28386.0
2024-03-18 13:50:00,75.13,75.18,75.12,75.13,40512.0,73.6774,73.7264,73.6676,73.6774,40512.0
2024-03-18 13:55:00,75.12,75.2,75.1,75.2,27861.0,73.6676,73.7461,73.648,73.7461,27861.0
2024-03-18 14:00:00,75.2,75.24,75.17,75.2,41368.0,73.7461,73.7853,73.7166,73.7461,41368.0
2024-03-18 14:05:00,75.2,75.24,75.17,75.23,15186.0,73.7461,73.7853,73.7166,73.7755,15186.0
2024-03-18 14:10:00,75.24,75.33,75.24,75.28,27253.0,73.7853,73.8735,73.7853,73.8245,27253.0
2024-03-18 14:15:00,75.28,75.32,75.25,75.27,18297.0,73.8245,73.8637,73.7951,73.8147,18297.0
2024-03-18 14:20:00,75.27,75.35,75.25,75.35,17074.0,73.8147,73.8932,73.7951,73.8932,17074.0
2024-03-18 14:25:00,75.36,75.42,75.35,75.37,19484.0,73.903,73.9618,73.8932,73.9128,19484.0
2024-03-18 14:30:00,75.38,75.38,75.29,75.33,17584.0,73.9226,73.9226,73.8343,73.8735,17584.0
2024-03-18 14:35:00,75.33,75.36,75.3,75.34,26232.0,73.8735,73.903,73.8441,73.8834,26232.0
2024-03-18 14:40:00,75.36,75.37,75.25,75.3,16677.0,73.903,73.9128,73.7951,73.8441,16677.0
2024-03-18 14:45:00,75.29,75.32,75.28,75.31,6599.0,73.8343,73.8637,73.8245,73.8539,6599.0
2024-03-18 14:50:00,75.32,75.33,75.3,75.33,13165.0,73.8637,73.8735,73.8441,73.8735,13165.0
2024-03-18 14:55:00,75.32,75.33,75.29,75.3,15198.0,73.8637,73.8735,73.8343,73.8441,15198.0
2024-03-18 15:00:00,75.3,75.32,75.27,75.31,12193.0,73.8441,73.8637,73.8147,73.8539,12193.0
2024-03-18 15:05:00,75.31,75.33,75.29,75.31,21322.0,73.8539,73.8735,73.8343,73.8539,21322.0
2024-03-18 15:10:00,75.31,75.32,75.27,75.27,22087.0,73.8539,73.8637,73.8147,73.8147,22087.0
2024-03-18 15:15:00,75.28,75.3,75.22,75.23,32109.0,73.8245,73.8441,73.7657,73.7755,32109.0
2024-03-18 15:20:00,75.22,75.27,75.21,75.23,29120.0,73.7657,73.8147,73.7559,73.7755,29120.0
2024-03-18 15:25:00,75.23,75.24,75.19,75.2,25961.0,73.7755,73.7853,73.7363,73.7461,25961.0
2024-03-18 15:30:00,75.2,75.2,75.15,75.16,69306.0,73.7461,73.7461,73.697,73.7068,69306.0
2024-03-18 15:35:00,75.16,75.17,75.08,75.12,71723.0,73.7068,73.7166,73.6284,73.6676,71723.0
2024-03-18 15:40:00,75.12,75.17,75.11,75.12,49593.0,73.6676,73.7166,73.6578,73.6676,49593.0
2024-03-18 15:45:00,75.12,75.14,75.02,75.02,33114.0,73.6676,73.6872,73.5695,73.5695,33114.0
2024-03-18 15:50:00,75.02,75.25,75.01,75.21,208893.0,73.5695,73.7951,73.5597,73.7559,208893.0
2024-03-18 15:55:00,75.23,75.24,75.05,75.07,522862.0,73.7755,73.7853,73.599,73.6186,522862.0
2024-03-19 09:30:00,74.95,75.13,74.62,75.1,126477.0,73.5009,73.6774,73.1773,73.648,126477.0
2024-03-19 09:35:00,75.1,75.3,75.07,75.19,13803.0,73.648,73.8441,73.6186,73.7363,13803.0
2024-03-19 09:40:00,75.19,75.34,75.17,75.31,14866.0,73.7363,73.8834,73.7166,73.8539,14866.0
2024-03-19 09:45:00,75.31,75.37,75.13,75.14,10800.0,73.8539,73.9128,73.6774,73.6872,10800.0
2024-03-19 09:50:00,75.12,75.14,74.87,74.93,19835.0,73.6676,73.6872,73.4224,73.4813,19835.0
2024-03-19 09:55:00,74.93,74.93,74.64,74.64,16203.0,73.4813,73.4813,73.1969,73.1969,16203.0
2024-03-19 10:00:00,74.63,74.71,74.6,74.61,23269.0,73.1871,73.2655,73.1577,73.1675,23269.0
2024-03-19 10:05:00,74.62,74.84,74.61,74.83,15032.0,73.1773,73.393,73.1675,73.3832,15032.0
2024-03-19 10:10:00,74.82,74.85,74.76,74.84,7896.0,73.3734,73.4028,73.3146,73.393,7896.0
2024-03-19 10:15:00,74.85,74.89,74.78,74.86,13536.0,73.4028,73.4421,73.3342,73.4126,13536.0
2024-03-19 10:20:00,74.86,74.86,74.76,74.78,11003.0,73.4126,73.4126,73.3146,73.3342,11003.0
2024-03-19 10:25:00,74.77,74.83,74.72,74.82,16786.0,73.3244,73.3832,73.2753,73.3734,16786.0
2024-03-19 10:30:00,74.83,74.88,74.79,74.88,15496.0,73.3832,73.4322,73.344,73.4322,15496.0
2024-03-19 10:35:00,74.89,75.02,74.88,75.0,18402.0,73.4421,73.5695,73.4322,73.5499,18402.0
2024-03-19 10:40:00,75.04,75.07,74.92,75.06,15482.0,73.5892,73.6186,73.4715,73.6088,15482.0
2024-03-19 10:45:00,75.06,75.06,74.95,74.98,8512.0,73.6088,73.6088,73.5009,73.5303,8512.0
2024-03-19 10:50:00,74.96,75.01,74.91,75.0,4509.0,73.5107,73.5597,73.4617,73.5499,4509.0
2024-03-19 10:55:00,75.0,75.06,74.93,74.94,66565.0,73.5499,73.6088,73.4813,73.4911,66565.0
2024-03-19 11:00:00,74.93,75.02,74.93,75.01,6210.0,73.4813,73.5695,73.4813,73.5597,6210.0
2024-03-19 11:05:00,75.01,75.03,74.92,74.92,6551.0,73.5597,73.5793,73.4715,73.4715,6551.0
2024-03-19 11:10:00,74.92,75.0,74.91,74.93,34761.0,73.4715,73.5499,73.4617,73.4813,34761.0
2024-03-19 11:15:00,74.92,74.98,74.9,74.9,36938.0,73.4715,73.5303,73.4519,73.4519,36938.0
2024-03-19 11:20:00,74.9,74.95,74.89,74.94,9458.0,73.4519,73.5009,73.4421,73.4911,9458.0
2024-03-19 11:25:00,74.95,74.95,74.89,74.89,11347.0,73.5009,73.5009,73.4421,73.4421,11347.0
2024-03-19 11:30:00,74.89,74.92,74.86,74.89,15913.0,73.4421,73.4715,73.4126,73.4421,15913.0
2024-03-19 11:35:00,74.9,74.94,74.88,74.9,16307.0,73.4519,73.4911,73.4322,73.4519,16307.0
2024-03-19 11:40:00,74.9,74.96,74.86,74.86,4737.0,73.4519,73.5107,73.4126,73.4126,4737.0
2024-03-19 11:45:00,74.85,74.86,74.79,74.8,8688.0,73.4028,73.4126,73.344,73.3538,8688.0
2024-03-19 11:50:00,74.8,74.81,74.76,74.76,4515.0,73.3538,73.3636,73.3146,73.3146,4515.0
2024-03-19 11:55:00,74.75,74.77,74.69,74.7,9625.0,73.3048,73.3244,73.2459,73.2557,9625.0
2024-03-19 12:00:00,74.71,74.71,74.68,74.7,4766.0,73.2655,73.2655,73.2361,73.2557,4766.0
2024-03-19 12:05:00,74.7,74.71,74.6,74.62,13041.0,73.2557,73.2655,73.1577,73.1773,13041.0
2024-03-19 12:10:00,74.61,74.61,74.54,74.59,13613.0,73.1675,73.1675,73.0988,73.1479,13613.0
2024-03-19 12:15:00,74.58,74.65,74.57,74.62,13331.0,73.138,73.2067,73.1282,73.1773,13331.0
2024-03-19 12:20:00,74.62,74.68,74.59,74.66,10695.0,73.1773,73.2361,73.1479,73.2165,10695.0
2024-03-19 12:25:00,74.65,74.65,74.6,74.64,6230.0,73.2067,73.2067,73.1577,73.1969,6230.0
2024-03-19 12:30:00,74.64,74.68,74.62,74.62,13399.0,73.1969,73.2361,73.1773,73.1773,13399.0
2024-03-19 12:35:00,74.63,74.67,74.63,74.65,9441.0,73.1871,73.2263,73.1871,73.2067,9441.0
2024-03-19 12:40:00,74.64,74.66,74.61,74.65,7344.0,73.1969,73.2165,73.1675,73.2067,7344.0
2024-03-19 12:45:00,74.65,74.67,74.63,74.63,6482.0,73.2067,73.2263,73.1871,73.1871,6482.0
2024-03-19 12:50:00,74.63,74.67,74.61,74.61,6346.0,73.1871,73.2263,73.1675,73.1675,6346.0
2024-03-19 12:55:00,74.61,74.63,74.56,74.59,15117.0,73.1675,73.1871,73.1184,73.1479,15117.0
2024-03-19 13:00:00,74.6,74.71,74.59,74.63,25219.0,73.1577,73.2655,73.1479,73.1871,25219.0
2024-03-19 13:05:00,74.62,74.62,74.53,74.55,11944.0,73.1773,73.1773,73.089,73.1086,11944.0
2024-03-19 13:10:00,74.53,74.6,74.53,74.59,7575.0,73.089,73.1577,73.089,73.1479,7575.0
2024-03-19 13:15:00,74.59,74.6,74.54,74.59,8417.0,73.1479,73.1577,73.0988,73.1479,8417.0
2024-03-19 13:20:00,74.61,74.68,74.61,74.68,15617.0,73.1675,73.2361,73.1675,73.2361,15617.0
2024-03-19 13:25:00,74.67,74.76,74.66,74.75,12600.0,73.2263,73.3146,73.2165,73.3048,12600.0
2024-03-19 13:30:00,74.75,74.78,74.72,74.76,10983.0,73.3048,73.3342,73.2753,73.3146,10983.0
2024-03-19 13:35:00,74.76,74.76,74.72,74.75,6125.0,73.3146,73.3146,73.2753,73.3048,6125.0
2024-03-19 13:40:00,74.75,74.76,74.69,74.69,9176.0,73.3048,73.3146,73.2459,73.2459,9176.0
2024-03-19 13:45:00,74.71,74.71,74.66,74.69,6553.0,73.2655,73.2655,73.2165,73.2459,6553.0
2024-03-19 13:50:00,74.7,74.73,74.68,74.69,7413.0,73.2557,73.2851,73.2361,73.2459,7413.0
2024-03-19 13:55:00,74.69,74.76,74.69,74.73,20580.0,73.2459,73.3146,73.2459,73.2851,20580.0
2024-03-19 14:00:00,74.72,74.73,74.68,74.69,7830.0,73.2753,73.2851,73.2361,73.2459,7830.0
2024-03-19 14:05:00,74.69,74.69,74.66,74.67,8073.0,73.2459,73.2459,73.2165,73.2263,8073.0
2024-03-19 14:10:00,74.65,74.67,74.62,74.62,8376.0,73.2067,73.2263,73.1773,73.1773,8376.0
2024-03-19 14:15:00,74.6,74.67,74.59,74.63,11173.0,73.1577,73.2263,73.1479,73.1871,11173.0
2024-03-19 14:20:00,74.65,74.71,74.65,74.71,6916.0,73.2067,73.2655,73.2067,73.2655,6916.0
2024-03-19 14:25:00,74.71,74.77,74.71,74.76,8784.0,73.2655,73.3244,73.2655,73.3146,8784.0
2024-03-19 14:30:00,74.78,74.8,74.71,74.77,16088.0,73.3342,73.3538,73.2655,73.3244,16088.0
2024-03-19 14:35:00,74.77,74.8,74.77,74.79,8693.0,73.3244,73.3538,73.3244,73.344,8693.0
2024-03-19 14:40:00,74.81,74.81,74.72,74.73,16261.0,73.3636,73.3636,73.2753,73.2851,16261.0
2024-03-19 14:45:00,74.72,74.74,74.66,74.69,10454.0,73.2753,73.295,73.2165,73.2459,10454.0
2024-03-19 14:50:00,74.68,74.7,74.66,74.67,28662.0,73.2361,73.2557,73.2165,73.2263,28662.0
2024-03-19 14:55:00,74.66,74.66,74.58,74.63,21385.0,73.2165,73.2165,73.138,73.1871,21385.0
2024-03-19 15:00:00,74.63,74.66,74.62,74.63,19374.0,73.1871,73.2165,73.1773,73.1871,19374.0
2024-03-19 15:05:00,74.63,74.65,74.59,74.63,18262.0,73.1871,73.2067,73.1479,73.1871,18262.0
2024-03-19 15:10:00,74.63,74.65,74.61,74.63,19273.0,73.1871,73.2067,73.1675,73.1871,19273.0
2024-03-19 15:15:00,74.62,74.66,74.57,74.66,17322.0,73.1773,73.2165,73.1282,73.2165,17322.0
2024-03-19 15:20:00,74.65,74.65,74.56,74.6,44744.0,73.2067,73.2067,73.1184,73.1577,44744.0
2024-03-19 15:25:00,74.61,74.61,74.57,74.58,16200.0,73.1675,73.1675,73.1282,73.138,16200.0
2024-03-19 15:30:00,74.58,74.61,74.56,74.59,20882.0,73.138,73.1675,73.1184,73.1479,20882.0
2024-03-19 15:35:00,74.58,74.66,74.58,74.65,19503.0,73.138,73.2165,73.138,73.2067,19503.0
2024-03-19 15:40:00,74.64,74.65,74.6,74.61,22926.0,73.1969,73.2067,73.1577,73.1675,22926.0
2024-03-19 15:45:00,74.6,74.61,74.56,74.58,33022.0,73.1577,73.1675,73.1184,73.138,33022.0
2024-03-19 15:50:00,74.58,74.8,74.57,74.66,163299.0,73.138,73.3538,73.1282,73.2165,163299.0
2024-03-19 15:55:00,74.66,74.66,74.57,74.6,245497.0,73.2165,73.2165,73.1282,73.1577,245497.0
2024-03-20 09:30:00,74.47,74.47,73.93,74.0,65330.0,73.0302,73.0302,72.5006,72.5693,65330.0
2024-03-20 09:35:00,74.02,74.28,74.0,74.2,11160.0,72.5889,72.8438,72.5693,72.7654,11160.0
2024-03-20 09:40:00,74.18,74.26,74.15,74.25,16064.0,72.7458,72.8242,72.7164,72.8144,16064.0
2024-03-20 09:45:00,74.25,74.32,74.21,74.23,41182.0,72.8144,72.8831,72.7752,72.7948,41182.0
2024-03-20 09:50:00,74.23,74.23,74.11,74.13,38577.0,72.7948,72.7948,72.6771,72.6967,38577.0
2024-03-20 09:55:00,74.12,74.15,74.04,74.12,17708.0,72.6869,72.7164,72.6085,72.6869,17708.0
2024-03-20 10:00:00,74.11,74.12,74.03,74.12,27807.0,72.6771,72.6869,72.5987,72.6869,27807.0
2024-03-20 10:05:00,74.12,74.22,74.11,74.22,17519.0,72.6869,72.785,72.6771,72.785,17519.0
2024-03-20 10:10:00,74.2,74.3,74.18,74.3,28244.0,72.7654,72.8635,72.7458,72.8635,28244.0
2024-03-20 10:15:00,74.31,74.38,74.3,74.38,27184.0,72.8733,72.9419,72.8635,72.9419,27184.0
2024-03-20 10:20:00,74.38,74.42,74.34,74.41,33245.0,72.9419,72.9811,72.9027,72.9713,33245.0
2024-03-20 10:25:00,74.41,74.45,74.39,74.4,11794.0,72.9713,73.0106,72.9517,72.9615,11794.0
2024-03-20 10:30:00,74.4,74.4,74.24,74.25,19359.0,72.9615,72.9615,72.8046,72.8144,19359.0
2024-03-20 10:35:00,74.23,74.26,74.1,74.11,16166.0,72.7948,72.8242,72.6673,72.6771,16166.0
2024-03-20 10:40:00,74.11,74.11,73.98,73.98,22339.0,72.6771,72.6771,72.5496,72.5496,22339.0
2024-03-20 10:45:00,73.98,74.12,73.96,74.05,88758.0,72.5496,72.6869,72.53,72.6183,88758.0
2024-03-20 10:50:00,74.06,74.22,74.04,74.2,74476.0,72.6281,72.785,72.6085,72.7654,74476.0
2024-03-20 10:55:00,74.19,74.21,74.08,74.1,39890.0,72.7556,72.7752,72.6477,72.6673,39890.0
2024-03-20 11:00:00,74.1,74.2,74.09,74.18,34653.0,72.6673,72.7654,72.6575,72.7458,34653.0
2024-03-20 11:05:00,74.17,74.24,74.16,74.21,35310.0,72.736,72.8046,72.7262,72.7752,35310.0
2024-03-20 11:10:00,74.2,74.28,74.18,74.19,39181.0,72.7654,72.8438,72.7458,72.7556,39181.0
2024-03-20 11:15:00,74.19,74.25,74.16,74.25,13615.0,72.7556,72.8144,72.7262,72.8144,13615.0
2024-03-20 11:20:00,74.25,74.25,74.19,74.19,12425.0,72.8144,72.8144,72.7556,72.7556,12425.0
2024-03-20 11:25:00,74.19,74.24,74.17,74.24,8136.0,72.7556,72.8046,72.736,72.8046,8136.0
2024-03-20 11:30:00,74.24,74.26,74.21,74.23,13667.0,72.8046,72.8242,72.7752,72.7948,13667.0
2024-03-20 11:35:00,74.24,74.25,74.19,74.2,10389.0,72.8046,72.8144,72.7556,72.7654,10389.0
2024-03-20 11:40:00,74.2,74.3,74.2,74.27,27435.0,72.7654,72.8635,72.7654,72.834,27435.0
2024-03-20 11:45:00,74.27,74.27,74.22,74.24,18412.0,72.834,72.834,72.785,72.8046,18412.0
2024-03-20 11:50:00,74.23,74.28,74.21,74.25,15238.0,72.7948,72.8438,72.7752,72.8144,15238.0
2024-03-20 11:55:00,74.24,74.25,74.19,74.21,20897.0,72.8046,72.8144,72.7556,72.7752,20897.0
2024-03-20 12:00:00,74.22,74.24,74.2,74.2,14068.0,72.785,72.8046,72.7654,72.7654,14068.0
2024-03-20 12:05:00,74.21,74.31,74.2,74.28,61931.0,72.7752,72.8733,72.7654,72.8438,61931.0
2024-03-20 12:10:00,74.29,74.43,74.27,74.38,42327.0,72.8537,72.9909,72.834,72.9419,42327.0
2024-03-20 12:15:00,74.38,74.38,74.3,74.32,40524.0,72.9419,72.9419,72.8635,72.8831,40524.0
2024-03-20 12:20:00,74.32,74.33,74.25,74.26,13273.0,72.8831,72.8929,72.8144,72.8242,13273.0
2024-03-20 12:25:00,74.26,74.32,74.26,74.31,19372.0,72.8242,72.8831,72.8242,72.8733,19372.0
2024-03-20 12:30:00,74.3,74.3,74.24,74.27,23782.0,72.8635,72.8635,72.8046,72.834,23782.0
2024-03-20 12:35:00,74.27,74.38,74.27,74.36,52825.0,72.834,72.9419,72.834,72.9223,52825.0
2024-03-20 12:40:00,74.36,74.45,74.35,74.42,33425.0,72.9223,73.0106,72.9125,72.9811,33425.0
2024-03-20 12:45:00,74.43,74.49,74.42,74.49,27976.0,72.9909,73.0498,72.9811,73.0498,27976.0
2024-03-20 12:50:00,74.49,74.56,74.48,74.48,14434.0,73.0498,73.1184,73.04,73.04,14434.0
2024-03-20 12:55:00,74.48,74.48,74.35,74.36,15327.0,73.04,73.04,72.9125,72.9223,15327.0
2024-03-20 13:00:00,74.35,74.35,74.26,74.27,11085.0,72.9125,72.9125,72.8242,72.834,11085.0
2024-03-20 13:05:00,74.27,74.27,74.19,74.2,10244.0,72.834,72.834,72.7556,72.7654,10244.0
2024-03-20 13:10:00,74.2,74.2,74.13,74.15,10457.0,72.7654,72.7654,72.6967,72.7164,10457.0
2024-03-20 13:15:00,74.15,74.18,74.14,74.16,16558.0,72.7164,72.7458,72.7066,72.7262,16558.0
2024-03-20 13:20:00,74.16,74.23,74.13,74.22,13966.0,72.7262,72.7948,72.6967,72.785,13966.0
2024-03-20 13:25:00,74.22,74.32,74.22,74.31,10740.0,72.785,72.8831,72.785,72.8733,10740.0
2024-03-20 13:30:00,74.32,74.33,74.27,74.32,11407.0,72.8831,72.8929,72.834,72.8831,11407.0
2024-03-20 13:35:00,74.34,74.34,74.24,74.25,11355.0,72.9027,72.9027,72.8046,72.8144,11355.0
2024-03-20 13:40:00,74.25,74.26,74.21,74.26,9332.0,72.8144,72.8242,72.7752,72.8242,9332.0
2024-03-20 13:45:00,74.26,74.36,74.24,74.36,10777.0,72.8242,72.9223,72.8046,72.9223,10777.0
2024-03-20 13:50:00,74.36,74.4,74.35,74.35,9522.0,72.9223,72.9615,72.9125,72.9125,9522.0
2024-03-20 13:55:00,74.37,74.37,74.31,74.32,6802.0,72.9321,72.9321,72.8733,72.8831,6802.0
2024-03-20 14:00:00,74.33,74.66,74.33,74.63,41385.0,72.8929,73.2165,72.8929,73.1871,41385.0
2024-03-20 14:05:00,74.66,74.75,74.53,74.54,18219.0,73.2165,73.3048,73.089,73.0988,18219.0
2024-03-20 14:10:00,74.57,74.65,74.56,74.59,6914.0,73.1282,73.2067,73.1184,73.1479,6914.0
2024-03-20 14:15:00,74.58,74.59,74.45,74.48,11782.0,73.138,73.1479,73.0106,73.04,11782.0
2024-03-20 14:20:00,74.48,74.51,74.44,74.45,4942.0,73.04,73.0694,73.0008,73.0106,4942.0
2024-03-20 14:25:00,74.5,74.68,74.5,74.67,10628.0,73.0596,73.2361,73.0596,73.2263,10628.0
2024-03-20 14:30:00,74.69,74.76,74.58,74.58,25903.0,73.2459,73.3146,73.138,73.138,25903.0
2024-03-20 14:35:00,74.57,74.78,74.5,74.75,19195.0,73.1282,73.3342,73.0596,73.3048,19195.0
2024-03-20 14:40:00,74.78,74.88,74.71,74.85,11025.0,73.3342,73.4322,73.2655,73.4028,11025.0
2024-03-20 14:45:00,74.88,75.02,74.88,75.02,19053.0,73.4322,73.5695,73.4322,73.5695,19053.0
2024-03-20 14:50:00,75.01,75.05,74.92,74.95,17157.0,73.5597,73.599,73.4715,73.5009,17157.0
2024-03-20 14:55:00,74.96,75.02,74.9,74.93,20345.0,73.5107,73.5695,73.4519,73.4813,20345.0
2024-03-20 15:00:00,74.94,74.99,74.87,74.9,27031.0,73.4911,73.5401,73.4224,73.4519,27031.0
2024-03-20 15:05:00,74.91,75.04,74.91,75.01,23750.0,73.4617,73.5892,73.4617,73.5597,23750.0
2024-03-20 15:10:00,75.01,75.08,74.89,74.92,18131.0,73.5597,73.6284,73.4421,73.4715,18131.0
2024-03-20 15:15:00,74.9,75.07,74.88,75.05,15876.0,73.4519,73.6186,73.4322,73.599,15876.0
2024-03-20 15:20:00,75.06,75.12,75.0,75.12,15804.0,73.6088,73.6676,73.5499,73.6676,15804.0
2024-03-20 15:25:00,75.13,75.18,75.06,75.16,14349.0,73.6774,73.7264,73.6088,73.7068,14349.0
2024-03-20 15:30:00,75.16,75.17,75.1,75.16,55341.0,73.7068,73.7166,73.648,73.7068,55341.0
2024-03-20 15:35:00,75.16,75.16,75.08,75.12,17700.0,73.7068,73.7068,73.6284,73.6676,17700.0
2024-03-20 15:40:00,75.12,75.16,75.02,75.03,17078.0,73.6676,73.7068,73.5695,73.5793,17078.0
2024-03-20 15:45:00,75.04,75.05,74.98,75.0,27619.0,73.5892,73.599,73.5303,73.5499,27619.0
2024-03-20 15:50:00,75.0,75.4,75.0,75.35,184752.0,73.5499,73.9422,73.5499,73.8932,184752.0
2024-03-20 15:55:00,75.36,75.36,75.07,75.14,251366.0,73.903,73.903,73.6186,73.6872,251366.0
2024-03-21 09:30:00,73.42,74.47,72.83,74.2,238995.0,72.0005,73.0302,71.4219,72.7654,238995.0
2024-03-21 09:35:00,74.15,75.08,74.02,75.01,350518.0,72.7164,73.6284,72.5889,73.5597,350518.0
2024-03-21 09:40:00,74.95,75.51,74.89,75.44,54559.0,73.5009,74.0501,73.4421,73.9814,54559.0
2024-03-21 09:45:00,75.43,75.56,75.04,75.2,162346.0,73.9716,74.0991,73.5892,73.7461,162346.0
2024-03-21 09:50:00,75.16,75.37,75.16,75.34,61216.0,73.7068,73.9128,73.7068,73.8834,61216.0
2024-03-21 09:55:00,75.33,75.7,75.2,75.25,147777.0,73.8735,74.2364,73.7461,73.7951,147777.0
2024-03-21 10:00:00,75.21,75.29,74.58,74.61,72679.0,73.7559,73.8343,73.138,73.1675,72679.0
2024-03-21 10:05:00,74.61,74.61,74.22,74.23,101859.0,73.1675,73.1675,72.785,72.7948,101859.0
2024-03-21 10:10:00,74.23,74.33,74.07,74.09,87002.0,72.7948,72.8929,72.6379,72.6575,87002.0
2024-03-21 10:15:00,74.08,74.36,74.06,74.28,91346.0,72.6477,72.9223,72.6281,72.8438,91346.0
2024-03-21 10:20:00,74.28,74.33,74.1,74.1,50111.0,72.8438,72.8929,72.6673,72.6673,50111.0
2024-03-21 10:25:00,74.13,74.13,73.78,73.78,46947.0,72.6967,72.6967,72.3535,72.3535,46947.0
2024-03-21 10:30:00,73.8,73.88,73.65,73.67,47690.0,72.3731,72.4516,72.226,72.2456,47690.0
2024-03-21 10:35:00,73.69,73.77,73.44,73.45,47243.0,72.2653,72.3437,72.0201,72.0299,47243.0
2024-03-21 10:40:00,73.43,73.65,73.38,73.61,43918.0,72.0103,72.226,71.9612,72.1868,43918.0
2024-03-21 10:45:00,73.64,73.8,73.59,73.78,21859.0,72.2162,72.3731,72.1672,72.3535,21859.0
2024-03-21 10:50:00,73.78,73.81,73.52,73.53,23109.0,72.3535,72.3829,72.0985,72.1083,23109.0
2024-03-21 10:55:00,73.53,73.55,73.39,73.48,79145.0,72.1083,72.128,71.9711,72.0593,79145.0
2024-03-21 11:00:00,73.5,73.56,73.39,73.43,52766.0,72.0789,72.1378,71.9711,72.0103,52766.0
2024-03-21 11:05:00,73.45,73.51,73.38,73.48,38649.0,72.0299,72.0887,71.9612,72.0593,38649.0
2024-03-21 11:10:00,73.48,73.54,73.4,73.48,50799.0,72.0593,72.1182,71.9809,72.0593,50799.0
2024-03-21 11:15:00,73.48,73.55,73.33,73.35,27198.0,72.0593,72.128,71.9122,71.9318,27198.0
2024-03-21 11:20:00,73.34,73.44,73.32,73.41,24769.0,71.922,72.0201,71.9024,71.9907,24769.0
2024-03-21 11:25:00,73.42,73.43,73.32,73.34,21119.0,72.0005,72.0103,71.9024,71.922,21119.0
2024-03-21 11:30:00,73.33,73.54,73.31,73.53,27153.0,71.9122,72.1182,71.8926,72.1083,27153.0
2024-03-21 11:35:00,73.52,73.62,73.49,73.62,52586.0,72.0985,72.1966,72.0691,72.1966,52586.0
2024-03-21 11:40:00,73.62,73.63,73.55,73.6,41531.0,72.1966,72.2064,72.128,72.177,41531.0
2024-03-21 11:45:00,73.59,73.78,73.56,73.57,23926.0,72.1672,72.3535,72.1378,72.1476,23926.0
2024-03-21 11:50:00,73.58,73.61,73.54,73.56,12677.0,72.1574,72.1868,72.1182,72.1378,12677.0
2024-03-21 11:55:00,73.55,73.69,73.54,73.65,51142.0,72.128,72.2653,72.1182,72.226,51142.0
2024-03-21 12:00:00,73.63,73.66,73.54,73.66,82909.0,72.2064,72.2358,72.1182,72.2358,82909.0
2024-03-21 12:05:00,73.66,73.74,73.6,73.72,55017.0,72.2358,72.3143,72.177,72.2947,55017.0
2024-03-21 12:10:00,73.73,73.73,73.61,73.66,15663.0,72.3045,72.3045,72.1868,72.2358,15663.0
2024-03-21 12:15:00,73.66,73.66,73.46,73.47,13081.0,72.2358,72.2358,72.0397,72.0495,13081.0
2024-03-21 12:20:00,73.47,73.48,73.34,73.34,19762.0,72.0495,72.0593,71.922,71.922,19762.0
2024-03-21 12:25:00,73.34,73.34,73.24,73.26,15199.0,71.922,71.922,71.824,71.8436,15199.0
2024-03-21 12:30:00,73.26,73.33,73.21,73.31,18779.0,71.8436,71.9122,71.7945,71.8926,18779.0
2024-03-21 12:35:00,73.31,73.52,73.31,73.45,22466.0,71.8926,72.0985,71.8926,72.0299,22466.0
2024-03-21 12:40:00,73.45,73.47,73.38,73.42,15216.0,72.0299,72.0495,71.9612,72.0005,15216.0
2024-03-21 12:45:00,73.42,73.43,73.36,73.4,8521.0,72.0005,72.0103,71.9416,71.9809,8521.0
2024-03-21 12:50:00,73.39,73.42,73.32,73.32,14577.0,71.9711,72.0005,71.9024,71.9024,14577.0
2024-03-21 12:55:00,73.33,73.47,73.3,73.43,41197.0,71.9122,72.0495,71.8828,72.0103,41197.0
2024-03-21 13:00:00,73.44,73.44,73.31,73.38,21558.0,72.0201,72.0201,71.8926,71.9612,21558.0
2024-03-21 13:05:00,73.36,73.41,73.36,73.4,18466.0,71.9416,71.9907,71.9416,71.9809,18466.0
2024-03-21 13:10:00,73.4,73.44,73.37,73.4,71832.0,71.9809,72.0201,71.9514,71.9809,71832.0
2024-03-21 13:15:00,73.41,73.43,73.34,73.4,18298.0,71.9907,72.0103,71.922,71.9809,18298.0
2024-03-21 13:20:00,73.39,73.42,73.38,73.4,24738.0,71.9711,72.0005,71.9612,71.9809,24738.0
2024-03-21 13:25:00,73.41,73.41,73.34,73.36,23162.0,71.9907,71.9907,71.922,71.9416,23162.0
2024-03-21 13:30:00,73.35,73.43,73.35,73.37,23301.0,71.9318,72.0103,71.9318,71.9514,23301.0
2024-03-21 13:35:00,73.36,73.39,73.29,73.3,18881.0,71.9416,71.9711,71.873,71.8828,18881.0
2024-03-21 13:40:00,73.3,73.31,73.17,73.19,20412.0,71.8828,71.8926,71.7553,71.7749,20412.0
2024-03-21 13:45:00,73.19,73.22,73.13,73.16,36331.0,71.7749,71.8043,71.7161,71.7455,36331.0
2024-03-21 13:50:00,73.15,73.21,73.14,73.15,31616.0,71.7357,71.7945,71.7259,71.7357,31616.0
2024-03-21 13:55:00,73.15,73.23,73.14,73.14,19488.0,71.7357,71.8141,71.7259,71.7259,19488.0
2024-03-21 14:00:00,73.11,73.15,73.1,73.12,23283.0,71.6965,71.7357,71.6867,71.7063,23283.0
2024-03-21 14:05:00,73.12,73.22,73.09,73.2,30646.0,71.7063,71.8043,71.6769,71.7847,30646.0
2024-03-21 14:10:00,73.2,73.3,73.17,73.29,16428.0,71.7847,71.8828,71.7553,71.873,16428.0
2024-03-21 14:15:00,73.28,73.3,73.2,73.29,17432.0,71.8632,71.8828,71.7847,71.873,17432.0
2024-03-21 14:20:00,73.29,73.3,73.24,73.25,21282.0,71.873,71.8828,71.824,71.8338,21282.0
2024-03-21 14:25:00,73.24,73.28,73.21,73.27,11776.0,71.824,71.8632,71.7945,71.8534,11776.0
2024-03-21 14:30:00,73.27,73.28,73.15,73.16,18649.0,71.8534,71.8632,71.7357,71.7455,18649.0
2024-03-21 14:35:00,73.15,73.15,72.97,72.99,39494.0,71.7357,71.7357,71.5592,71.5788,39494.0
2024-03-21 14:40:00,73.0,73.07,72.97,73.06,32806.0,71.5886,71.6572,71.5592,71.6474,32806.0
2024-03-21 14:45:00,73.05,73.12,73.04,73.05,39429.0,71.6376,71.7063,71.6278,71.6376,39429.0
2024-03-21 14:50:00,73.05,73.11,73.05,73.08,21604.0,71.6376,71.6965,71.6376,71.667,21604.0
2024-03-21 14:55:00,73.08,73.11,73.05,73.1,59604.0,71.667,71.6965,71.6376,71.6867,59604.0
2024-03-21 15:00:00,73.1,73.1,73.0,73.09,35887.0,71.6867,71.6867,71.5886,71.6769,35887.0
2024-03-21 15:05:00,73.09,73.11,73.08,73.09,19933.0,71.6769,71.6965,71.667,71.6769,19933.0
2024-03-21 15:10:00,73.09,73.1,72.93,72.98,36962.0,71.6769,71.6867,71.5199,71.569,36962.0
2024-03-21 15:15:00,72.99,73.01,72.94,72.95,35034.0,71.5788,71.5984,71.5298,71.5396,35034.0
2024-03-21 15:20:00,72.95,72.99,72.9,72.95,50148.0,71.5396,71.5788,71.4905,71.5396,50148.0
2024-03-21 15:25:00,72.95,72.98,72.91,72.94,49670.0,71.5396,71.569,71.5003,71.5298,49670.0
2024-03-21 15:30:00,72.94,73.05,72.91,72.93,53646.0,71.5298,71.6376,71.5003,71.5199,53646.0
2024-03-21 15:35:00,72.91,72.91,72.77,72.78,136683.0,71.5003,71.5003,71.363,71.3728,136683.0
2024-03-21 15:40:00,72.78,72.84,72.73,72.81,57184.0,71.3728,71.4317,71.3238,71.4023,57184.0
2024-03-21 15:45:00,72.81,72.81,72.66,72.67,75110.0,71.4023,71.4023,71.2552,71.265,75110.0
2024-03-21 15:50:00,72.66,72.67,72.43,72.44,172738.0,71.2552,71.265,71.0296,71.0394,172738.0
2024-03-21 15:55:00,72.45,72.59,72.41,72.58,528186.0,71.0492,71.1865,71.01,71.1767,528186.0
2024-03-22 09:30:00,72.7,72.7,72.13,72.38,73178.0,71.2944,71.2944,70.7354,70.9806,73178.0
2024-03-22 09:35:00,72.45,72.48,72.3,72.39,15049.0,71.0492,71.0786,70.9021,70.9904,15049.0
2024-03-22 09:40:00,72.41,72.42,72.24,72.31,9555.0,71.01,71.0198,70.8433,70.9119,9555.0
2024-03-22 09:45:00,72.31,72.5,72.31,72.46,21728.0,70.9119,71.0983,70.9119,71.059,21728.0
2024-03-22 09:50:00,72.48,72.62,72.48,72.59,8849.0,71.0786,71.2159,71.0786,71.1865,8849.0
2024-03-22 09:55:00,72.57,72.57,72.27,72.31,16248.0,71.1669,71.1669,70.8727,70.9119,16248.0
2024-03-22 10:00:00,72.29,72.5,72.29,72.37,20341.0,70.8923,71.0983,70.8923,70.9708,20341.0
2024-03-22 10:05:00,72.37,72.38,72.24,72.25,17406.0,70.9708,70.9806,70.8433,70.8531,17406.0
2024-03-22 10:10:00,72.27,72.29,71.93,72.0,66326.0,70.8727,70.8923,70.5393,70.6079,66326.0
2024-03-22 10:15:00,71.99,72.05,71.93,71.98,12734.0,70.5981,70.657,70.5393,70.5883,12734.0
2024-03-22 10:20:00,71.96,71.96,71.87,71.92,12869.0,70.5687,70.5687,70.4804,70.5295,12869.0
2024-03-22 10:25:00,71.92,71.93,71.8,71.86,16158.0,70.5295,70.5393,70.4118,70.4706,16158.0
2024-03-22 10:30:00,71.88,71.89,71.82,71.89,10282.0,70.4903,70.5001,70.4314,70.5001,10282.0
2024-03-22 10:35:00,71.9,71.96,71.88,71.92,17780.0,70.5099,70.5687,70.4903,70.5295,17780.0
2024-03-22 10:40:00,71.91,71.91,71.83,71.83,7700.0,70.5197,70.5197,70.4412,70.4412,7700.0
2024-03-22 10:45:00,71.81,71.86,71.81,71.82,5237.0,70.4216,70.4706,70.4216,70.4314,5237.0
2024-03-22 10:50:00,71.83,71.85,71.76,71.81,19066.0,70.4412,70.4608,70.3726,70.4216,19066.0
2024-03-22 10:55:00,71.82,71.82,71.72,71.73,13517.0,70.4314,70.4314,70.3333,70.3432,13517.0
2024-03-22 11:00:00,71.75,71.88,71.73,71.85,39354.0,70.3628,70.4903,70.3432,70.4608,39354.0
2024-03-22 11:05:00,71.84,71.84,71.78,71.83,19166.0,70.451,70.451,70.3922,70.4412,19166.0
2024-03-22 11:10:00,71.83,71.86,71.8,71.82,14306.0,70.4412,70.4706,70.4118,70.4314,14306.0
2024-03-22 11:15:00,71.81,71.81,71.7,71.78,14999.0,70.4216,70.4216,70.3137,70.3922,14999.0
2024-03-22 11:20:00,71.78,71.83,71.74,71.75,19121.0,70.3922,70.4412,70.353,70.3628,19121.0
2024-03-22 11:25:00,71.75,71.85,71.75,71.84,13418.0,70.3628,70.4608,70.3628,70.451,13418.0
2024-03-22 11:30:00,71.85,71.98,71.85,71.97,14141.0,70.4608,70.5883,70.4608,70.5785,14141.0
2024-03-22 11:35:00,71.97,72.04,71.96,72.0,14192.0,70.5785,70.6472,70.5687,70.6079,14192.0
2024-03-22 11:40:00,72.0,72.07,71.96,71.96,12013.0,70.6079,70.6766,70.5687,70.5687,12013.0
2024-03-22 11:45:00,71.97,72.0,71.93,71.95,21315.0,70.5785,70.6079,70.5393,70.5589,21315.0
2024-03-22 11:50:00,71.95,71.98,71.92,71.95,10791.0,70.5589,70.5883,70.5295,70.5589,10791.0
2024-03-22 11:55:00,71.94,71.97,71.92,71.95,10681.0,70.5491,70.5785,70.5295,70.5589,10681.0
2024-03-22 12:00:00,71.94,72.01,71.93,71.94,16474.0,70.5491,70.6177,70.5393,70.5491,16474.0
2024-03-22 12:05:00,71.93,71.93,71.87,71.87,7247.0,70.5393,70.5393,70.4804,70.4804,7247.0
2024-03-22 12:10:00,71.87,71.87,71.78,71.83,19476.0,70.4804,70.4804,70.3922,70.4412,19476.0
2024-03-22 12:15:00,71.83,71.84,71.75,71.82,15396.0,70.4412,70.451,70.3628,70.4314,15396.0
2024-03-22 12:20:00,71.81,71.86,71.79,71.8,18466.0,70.4216,70.4706,70.402,70.4118,18466.0
2024-03-22 12:25:00,71.79,71.79,71.7,71.72,19804.0,70.402,70.402,70.3137,70.3333,19804.0
2024-03-22 12:30:00,71.72,71.81,71.63,71.77,41484.0,70.3333,70.4216,70.2451,70.3824,41484.0
2024-03-22 12:35:00,71.77,71.85,71.77,71.83,38491.0,70.3824,70.4608,70.3824,70.4412,38491.0
2024-03-22 12:40:00,71.83,71.93,71.73,71.75,52647.0,70.4412,70.5393,70.3432,70.3628,52647.0
2024-03-22 12:45:00,71.75,71.8,71.7,71.75,24323.0,70.3628,70.4118,70.3137,70.3628,24323.0
2024-03-22 12:50:00,71.75,71.78,71.72,71.78,12195.0,70.3628,70.3922,70.3333,70.3922,12195.0
2024-03-22 12:55:00,71.78,71.79,71.7,71.71,10328.0,70.3922,70.402,70.3137,70.3235,10328.0
2024-03-22 13:00:00,71.7,71.71,71.66,71.67,10158.0,70.3137,70.3235,70.2745,70.2843,10158.0
2024-03-22 13:05:00,71.67,71.75,71.63,71.65,16378.0,70.2843,70.3628,70.2451,70.2647,16378.0
2024-03-22 13:10:00,71.65,71.67,71.59,71.66,30088.0,70.2647,70.2843,70.2059,70.2745,30088.0
2024-03-22 13:15:00,71.66,71.75,71.64,71.73,16344.0,70.2745,70.3628,70.2549,70.3432,16344.0
2024-03-22 13:20:00,71.73,71.79,71.7,71.73,15315.0,70.3432,70.402,70.3137,70.3432,15315.0
2024-03-22 13:25:00,71.75,71.84,71.74,71.81,34948.0,70.3628,70.451,70.353,70.4216,34948.0
2024-03-22 13:30:00,71.81,71.81,71.75,71.77,9537.0,70.4216,70.4216,70.3628,70.3824,9537.0
2024-03-22 13:35:00,71.77,71.77,71.66,71.72,35560.0,70.3824,70.3824,70.2745,70.3333,35560.0
2024-03-22 13:40:00,71.72,71.77,71.71,71.75,15525.0,70.3333,70.3824,70.3235,70.3628,15525.0
2024-03-22 13:45:00,71.76,71.83,71.74,71.77,29077.0,70.3726,70.4412,70.353,70.3824,29077.0
2024-03-22 13:50:00,71.75,71.77,71.71,71.72,8880.0,70.3628,70.3824,70.3235,70.3333,8880.0
2024-03-22 13:55:00,71.72,71.79,71.72,71.77,30331.0,70.3333,70.402,70.3333,70.3824,30331.0
2024-03-22 14:00:00,71.76,71.79,71.74,71.76,27539.0,70.3726,70.402,70.353,70.3726,27539.0
2024-03-22 14:05:00,71.76,71.77,71.72,71.73,9947.0,70.3726,70.3824,70.3333,70.3432,9947.0
2024-03-22 14:10:00,71.73,71.83,71.7,71.81,23858.0,70.3432,70.4412,70.3137,70.4216,23858.0
2024-03-22 14:15:00,71.8,71.85,71.78,71.81,19128.0,70.4118,70.4608,70.3922,70.4216,19128.0
2024-03-22 14:20:00,71.82,71.85,71.78,71.8,33016.0,70.4314,70.4608,70.3922,70.4118,33016.0
2024-03-22 14:25:00,71.79,71.9,71.78,71.9,11358.0,70.402,70.5099,70.3922,70.5099,11358.0
2024-03-22 14:30:00,71.9,71.95,71.89,71.91,28650.0,70.5099,70.5589,70.5001,70.5197,28650.0
2024-03-22 14:35:00,71.9,71.99,71.9,71.98,11954.0,70.5099,70.5981,70.5099,70.5883,11954.0
2024-03-22 14:40:00,71.96,71.97,71.9,71.92,12349.0,70.5687,70.5785,70.5099,70.5295,12349.0
2024-03-22 14:45:00,71.92,71.96,71.9,71.96,17675.0,70.5295,70.5687,70.5099,70.5687,17675.0
2024-03-22 14:50:00,71.97,71.99,71.9,71.95,21841.0,70.5785,70.5981,70.5099,70.5589,21841.0
2024-03-22 14:55:00,71.93,72.02,71.91,71.98,25795.0,70.5393,70.6275,70.5197,70.5883,25795.0
2024-03-22 15:00:00,71.98,72.01,71.93,72.0,19354.0,70.5883,70.6177,70.5393,70.6079,19354.0
2024-03-22 15:05:00,71.99,72.0,71.94,71.96,9608.0,70.5981,70.6079,70.5491,70.5687,9608.0
2024-03-22 15:10:00,71.96,71.97,71.84,71.91,30786.0,70.5687,70.5785,70.451,70.5197,30786.0
2024-03-22 15:15:00,71.9,71.91,71.79,71.83,24205.0,70.5099,70.5197,70.402,70.4412,24205.0
2024-03-22 15:20:00,71.83,71.83,71.78,71.8,7695.0,70.4412,70.4412,70.3922,70.4118,7695.0
2024-03-22 15:25:00,71.82,71.89,71.81,71.85,24459.0,70.4314,70.5001,70.4216,70.4608,24459.0
2024-03-22 15:30:00,71.85,71.85,71.73,71.74,18260.0,70.4608,70.4608,70.3432,70.353,18260.0
2024-03-22 15:35:00,71.73,71.79,71.73,71.73,21686.0,70.3432,70.402,70.3432,70.3432,21686.0
2024-03-22 15:40:00,71.74,71.77,71.68,71.77,30773.0,70.353,70.3824,70.2941,70.3824,30773.0
2024-03-22 15:45:00,71.77,71.77,71.69,71.73,26706.0,70.3824,70.3824,70.3039,70.3432,26706.0
2024-03-22 15:50:00,71.73,71.95,71.64,71.92,140110.0,70.3432,70.5589,70.2549,70.5295,140110.0
2024-03-22 15:55:00,71.92,71.93,71.84,71.9,256618.0,70.5295,70.5393,70.451,70.5099,256618.0
2024-03-25 09:30:00,72.0,72.17,71.79,71.99,66455.0,70.6079,70.7746,70.402,70.5981,66455.0
2024-03-25 09:35:00,71.95,72.14,71.91,72.01,14916.0,70.5589,70.7452,70.5197,70.6177,14916.0
2024-03-25 09:40:00,72.0,72.08,71.99,72.07,26052.0,70.6079,70.6864,70.5981,70.6766,26052.0
2024-03-25 09:45:00,72.07,72.25,72.02,72.23,43525.0,70.6766,70.8531,70.6275,70.8335,43525.0
2024-03-25 09:50:00,72.24,72.31,72.21,72.26,7934.0,70.8433,70.9119,70.8139,70.8629,7934.0
2024-03-25 09:55:00,72.28,72.34,72.2,72.23,15258.0,70.8825,70.9414,70.8041,70.8335,15258.0
2024-03-25 10:00:00,72.23,72.3,72.17,72.19,7899.0,70.8335,70.9021,70.7746,70.7943,7899.0
2024-03-25 10:05:00,72.19,72.34,72.17,72.28,24466.0,70.7943,70.9414,70.7746,70.8825,24466.0
2024-03-25 10:10:00,72.28,72.34,72.26,72.31,12188.0,70.8825,70.9414,70.8629,70.9119,12188.0
2024-03-25 10:15:00,72.31,72.37,72.28,72.35,17687.0,70.9119,70.9708,70.8825,70.9512,17687.0
2024-03-25 10:20:00,72.36,72.48,72.36,72.4,19954.0,70.961,71.0786,70.961,71.0002,19954.0
2024-03-25 10:25:00,72.42,72.47,72.35,72.36,11480.0,71.0198,71.0688,70.9512,70.961,11480.0
2024-03-25 10:30:00,72.35,72.37,72.27,72.29,10767.0,70.9512,70.9708,70.8727,70.8923,10767.0
2024-03-25 10:35:00,72.29,72.41,72.26,72.4,18801.0,70.8923,71.01,70.8629,71.0002,18801.0
2024-03-25 10:40:00,72.4,72.41,72.33,72.36,12672.0,71.0002,71.01,70.9315,70.961,12672.0
2024-03-25 10:45:00,72.34,72.44,72.33,72.42,13367.0,70.9414,71.0394,70.9315,71.0198,13367.0
2024-03-25 10:50:00,72.42,72.44,72.31,72.34,11167.0,71.0198,71.0394,70.9119,70.9414,11167.0
2024-03-25 10:55:00,72.35,72.39,72.34,72.38,11992.0,70.9512,70.9904,70.9414,70.9806,11992.0
2024-03-25 11:00:00,72.39,72.46,72.37,72.46,15044.0,70.9904,71.059,70.9708,71.059,15044.0
2024-03-25 11:05:00,72.47,72.54,72.46,72.47,11022.0,71.0688,71.1375,71.059,71.0688,11022.0
2024-03-25 11:10:00,72.48,72.56,72.46,72.49,10786.0,71.0786,71.1571,71.059,71.0885,10786.0
2024-03-25 11:15:00,72.48,72.5,72.45,72.47,7196.0,71.0786,71.0983,71.0492,71.0688,7196.0
2024-03-25 11:20:00,72.47,72.47,72.38,72.42,10399.0,71.0688,71.0688,70.9806,71.0198,10399.0
2024-03-25 11:25:00,72.43,72.49,72.38,72.47,8767.0,71.0296,71.0885,70.9806,71.0688,8767.0
2024-03-25 11:30:00,72.47,72.48,72.42,72.42,6262.0,71.0688,71.0786,71.0198,71.0198,6262.0
2024-03-25 11:35:00,72.43,72.47,72.36,72.37,9285.0,71.0296,71.0688,70.961,70.9708,9285.0
2024-03-25 11:40:00,72.36,72.4,72.3,72.3,9521.0,70.961,71.0002,70.9021,70.9021,9521.0
2024-03-25 11:45:00,72.29,72.33,72.23,72.29,16757.0,70.8923,70.9315,70.8335,70.8923,16757.0
2024-03-25 11:50:00,72.28,72.35,72.26,72.3,16234.0,70.8825,70.9512,70.8629,70.9021,16234.0
2024-03-25 11:55:00,72.3,72.42,72.3,72.41,11033.0,70.9021,71.0198,70.9021,71.01,11033.0
2024-03-25 12:00:00,72.4,72.45,72.34,72.39,10900.0,71.0002,71.0492,70.9414,70.9904,10900.0
2024-03-25 12:05:00,72.39,72.43,72.39,72.43,6961.0,70.9904,71.0296,70.9904,71.0296,6961.0
2024-03-25 12:10:00,72.44,72.52,72.44,72.45,8422.0,71.0394,71.1179,71.0394,71.0492,8422.0
2024-03-25 12:15:00,72.44,72.46,72.41,72.43,10472.0,71.0394,71.059,71.01,71.0296,10472.0
2024-03-25 12:20:00,72.43,72.45,72.37,72.45,30544.0,71.0296,71.0492,70.9708,71.0492,30544.0
2024-03-25 12:25:00,72.45,72.46,72.34,72.39,20826.0,71.0492,71.059,70.9414,70.9904,20826.0
2024-03-25 12:30:00,72.39,72.4,72.34,72.34,10844.0,70.9904,71.0002,70.9414,70.9414,10844.0
2024-03-25 12:35:00,72.34,72.4,72.34,72.35,6054.0,70.9414,71.0002,70.9414,70.9512,6054.0
2024-03-25 12:40:00,72.33,72.34,72.25,72.28,11377.0,70.9315,70.9414,70.8531,70.8825,11377.0
2024-03-25 12:45:00,72.3,72.31,72.27,72.29,2800.0,70.9021,70.9119,70.8727,70.8923,2800.0
2024-03-25 12:50:00,72.31,72.33,72.27,72.28,5920.0,70.9119,70.9315,70.8727,70.8825,5920.0
2024-03-25 12:55:00,72.29,72.32,72.27,72.31,11078.0,70.8923,70.9217,70.8727,70.9119,11078.0
2024-03-25 13:00:00,72.31,72.33,72.28,72.29,8013.0,70.9119,70.9315,70.8825,70.8923,8013.0
2024-03-25 13:05:00,72.29,72.32,72.26,72.27,6530.0,70.8923,70.9217,70.8629,70.8727,6530.0
2024-03-25 13:10:00,72.27,72.32,72.26,72.3,7339.0,70.8727,70.9217,70.8629,70.9021,7339.0
2024-03-25 13:15:00,72.3,72.32,72.27,72.31,4588.0,70.9021,70.9217,70.8727,70.9119,4588.0
2024-03-25 13:20:00,72.32,72.32,72.25,72.3,6271.0,70.9217,70.9217,70.8531,70.9021,6271.0
2024-03-25 13:25:00,72.3,72.31,72.25,72.27,8865.0,70.9021,70.9119,70.8531,70.8727,8865.0
2024-03-25 13:30:00,72.27,72.31,72.26,72.27,15016.0,70.8727,70.9119,70.8629,70.8727,15016.0
2024-03-25 13:35:00,72.27,72.33,72.27,72.3,6630.0,70.8727,70.9315,70.8727,70.9021,6630.0
2024-03-25 13:40:00,72.32,72.33,72.3,72.3,3614.0,70.9217,70.9315,70.9021,70.9021,3614.0
2024-03-25 13:45:00,72.3,72.35,72.29,72.34,6348.0,70.9021,70.9512,70.8923,70.9414,6348.0
2024-03-25 13:50:00,72.33,72.33,72.28,72.31,4129.0,70.9315,70.9315,70.8825,70.9119,4129.0
2024-03-25 13:55:00,72.31,72.31,72.27,72.3,4755.0,70.9119,70.9119,70.8727,70.9021,4755.0
2024-03-25 14:00:00,72.33,72.33,72.24,72.25,10917.0,70.9315,70.9315,70.8433,70.8531,10917.0
2024-03-25 14:05:00,72.26,72.28,72.24,72.28,16066.0,70.8629,70.8825,70.8433,70.8825,16066.0
2024-03-25 14:10:00,72.27,72.29,72.26,72.28,9681.0,70.8727,70.8923,70.8629,70.8825,9681.0
2024-03-25 14:15:00,72.28,72.33,72.27,72.31,8892.0,70.8825,70.9315,70.8727,70.9119,8892.0
2024-03-25 14:20:00,72.3,72.32,72.28,72.28,3196.0,70.9021,70.9217,70.8825,70.8825,3196.0
2024-03-25 14:25:00,72.28,72.3,72.25,72.28,10037.0,70.8825,70.9021,70.8531,70.8825,10037.0
2024-03-25 14:30:00,72.28,72.29,72.2,72.2,14037.0,70.8825,70.8923,70.8041,70.8041,14037.0
2024-03-25 14:35:00,72.2,72.2,72.16,72.17,6072.0,70.8041,70.8041,70.7648,70.7746,6072.0
2024-03-25 14:40:00,72.18,72.18,72.13,72.13,4814.0,70.7844,70.7844,70.7354,70.7354,4814.0
2024-03-25 14:45:00,72.12,72.14,72.11,72.13,3729.0,70.7256,70.7452,70.7158,70.7354,3729.0
2024-03-25 14:50:00,72.12,72.18,72.11,72.18,10388.0,70.7256,70.7844,70.7158,70.7844,10388.0
2024-03-25 14:55:00,72.19,72.21,72.17,72.17,7970.0,70.7943,70.8139,70.7746,70.7746,7970.0
2024-03-25 15:00:00,72.17,72.17,72.11,72.12,5959.0,70.7746,70.7746,70.7158,70.7256,5959.0
2024-03-25 15:05:00,72.12,72.13,72.05,72.06,8783.0,70.7256,70.7354,70.657,70.6668,8783.0
2024-03-25 15:10:00,72.06,72.07,72.02,72.05,10705.0,70.6668,70.6766,70.6275,70.657,10705.0
2024-03-25 15:15:00,72.04,72.05,71.99,72.04,11015.0,70.6472,70.657,70.5981,70.6472,11015.0
2024-03-25 15:20:00,72.04,72.07,72.04,72.06,5969.0,70.6472,70.6766,70.6472,70.6668,5969.0
2024-03-25 15:25:00,72.08,72.08,72.02,72.05,12231.0,70.6864,70.6864,70.6275,70.657,12231.0
2024-03-25 15:30:00,72.04,72.08,72.02,72.06,15681.0,70.6472,70.6864,70.6275,70.6668,15681.0
2024-03-25 15:35:00,72.06,72.08,72.0,72.01,19186.0,70.6668,70.6864,70.6079,70.6177,19186.0
2024-03-25 15:40:00,72.01,72.06,72.01,72.04,15412.0,70.6177,70.6668,70.6177,70.6472,15412.0
2024-03-25 15:45:00,72.04,72.08,72.0,72.01,22296.0,70.6472,70.6864,70.6079,70.6177,22296.0
2024-03-25 15:50:00,72.01,72.07,71.99,72.03,101332.0,70.6177,70.6766,70.5981,70.6373,101332.0
2024-03-25 15:55:00,72.03,72.04,71.99,72.0,262287.0,70.6373,70.6472,70.5981,70.6079,262287.0
2024-03-26 09:30:00,72.25,72.25,72.0,72.08,39926.0,70.8531,70.8531,70.6079,70.6864,39926.0
2024-03-26 09:35:00,72.11,72.11,71.94,71.98,34993.0,70.7158,70.7158,70.5491,70.5883,34993.0
2024-03-26 09:40:00,72.0,72.06,71.94,72.01,8070.0,70.6079,70.6668,70.5491,70.6177,8070.0
2024-03-26 09:45:00,72.01,72.01,71.91,71.97,16993.0,70.6177,70.6177,70.5197,70.5785,16993.0
2024-03-26 09:50:00,71.98,72.04,71.95,71.95,21941.0,70.5883,70.6472,70.5589,70.5589,21941.0
2024-03-26 09:55:00,71.97,72.09,71.95,72.04,15844.0,70.5785,70.6962,70.5589,70.6472,15844.0
2024-03-26 10:00:00,72.05,72.1,71.95,72.1,28491.0,70.657,70.706,70.5589,70.706,28491.0
2024-03-26 10:05:00,72.09,72.15,72.05,72.11,14315.0,70.6962,70.755,70.657,70.7158,14315.0
2024-03-26 10:10:00,72.12,72.23,72.07,72.2,18913.0,70.7256,70.8335,70.6766,70.8041,18913.0
2024-03-26 10:15:00,72.22,72.22,72.14,72.16,11242.0,70.8237,70.8237,70.7452,70.7648,11242.0
2024-03-26 10:20:00,72.16,72.2,72.11,72.15,12476.0,70.7648,70.8041,70.7158,70.755,12476.0
2024-03-26 10:25:00,72.15,72.24,72.12,72.22,24666.0,70.755,70.8433,70.7256,70.8237,24666.0
2024-03-26 10:30:00,72.22,72.22,72.13,72.15,11402.0,70.8237,70.8237,70.7354,70.755,11402.0
2024-03-26 10:35:00,72.14,72.21,72.14,72.21,12848.0,70.7452,70.8139,70.7452,70.8139,12848.0
2024-03-26 10:40:00,72.22,72.25,72.18,72.19,26922.0,70.8237,70.8531,70.7844,70.7943,26922.0
2024-03-26 10:45:00,72.19,72.23,72.16,72.21,18028.0,70.7943,70.8335,70.7648,70.8139,18028.0
2024-03-26 10:50:00,72.22,72.24,72.17,72.17,18039.0,70.8237,70.8433,70.7746,70.7746,18039.0
2024-03-26 10:55:00,72.16,72.21,72.14,72.21,16916.0,70.7648,70.8139,70.7452,70.8139,16916.0
2024-03-26 11:00:00,72.22,72.23,72.12,72.13,14516.0,70.8237,70.8335,70.7256,70.7354,14516.0
2024-03-26 11:05:00,72.12,72.14,72.1,72.11,7262.0,70.7256,70.7452,70.706,70.7158,7262.0
2024-03-26 11:10:00,72.11,72.13,72.1,72.1,8037.0,70.7158,70.7354,70.706,70.706,8037.0
2024-03-26 11:15:00,72.09,72.11,72.07,72.1,9196.0,70.6962,70.7158,70.6766,70.706,9196.0
2024-03-26 11:20:00,72.08,72.15,72.06,72.15,10751.0,70.6864,70.755,70.6668,70.755,10751.0
2024-03-26 11:25:00,72.13,72.16,72.12,72.14,6285.0,70.7354,70.7648,70.7256,70.7452,6285.0
2024-03-26 11:30:00,72.14,72.14,72.04,72.04,9684.0,70.7452,70.7452,70.6472,70.6472,9684.0
2024-03-26 11:35:00,72.05,72.07,72.02,72.06,6998.0,70.657,70.6766,70.6275,70.6668,6998.0
2024-03-26 11:40:00,72.06,72.17,72.05,72.16,29411.0,70.6668,70.7746,70.657,70.7648,29411.0
2024-03-26 11:45:00,72.18,72.22,72.16,72.2,18367.0,70.7844,70.8237,70.7648,70.8041,18367.0
2024-03-26 11:50:00,72.21,72.32,72.21,72.28,8183.0,70.8139,70.9217,70.8139,70.8825,8183.0
2024-03-26 11:55:00,72.27,72.29,72.21,72.25,36448.0,70.8727,70.8923,70.8139,70.8531,36448.0
2024-03-26 12:00:00,72.23,72.26,72.19,72.22,8710.0,70.8335,70.8629,70.7943,70.8237,8710.0
2024-03-26 12:05:00,72.23,72.34,72.22,72.34,8032.0,70.8335,70.9414,70.8237,70.9414,8032.0
2024-03-26 12:10:00,72.33,72.41,72.33,72.37,8442.0,70.9315,71.01,70.9315,70.9708,8442.0
2024-03-26 12:15:00,72.39,72.41,72.36,72.38,5536.0,70.9904,71.01,70.961,70.9806,5536.0
2024-03-26 12:20:00,72.38,72.38,72.26,72.26,15495.0,70.9806,70.9806,70.8629,70.8629,15495.0
2024-03-26 12:25:00,72.26,72.3,72.21,72.3,19184.0,70.8629,70.9021,70.8139,70.9021,19184.0
2024-03-26 12:30:00,72.29,72.29,72.15,72.16,47448.0,70.8923,70.8923,70.755,70.7648,47448.0
2024-03-26 12:35:00,72.15,72.2,72.15,72.16,7022.0,70.755,70.8041,70.755,70.7648,7022.0
2024-03-26 12:40:00,72.15,72.17,72.09,72.11,12811.0,70.755,70.7746,70.6962,70.7158,12811.0
2024-03-26 12:45:00,72.11,72.16,72.1,72.13,17071.0,70.7158,70.7648,70.706,70.7354,17071.0
2024-03-26 12:50:00,72.13,72.16,72.11,72.11,8857.0,70.7354,70.7648,70.7158,70.7158,8857.0
2024-03-26 12:55:00,72.11,72.15,72.1,72.12,8024.0,70.7158,70.755,70.706,70.7256,8024.0
2024-03-26 13:00:00,72.12,72.16,72.1,72.1,9548.0,70.7256,70.7648,70.706,70.706,9548.0
2024-03-26 13:05:00,72.1,72.13,72.09,72.1,5703.0,70.706,70.7354,70.6962,70.706,5703.0
2024-03-26 13:10:00,72.11,72.19,72.08,72.19,11647.0,70.7158,70.7943,70.6864,70.7943,11647.0
2024-03-26 13:15:00,72.2,72.24,72.18,72.19,11855.0,70.8041,70.8433,70.7844,70.7943,11855.0
2024-03-26 13:20:00,72.2,72.24,72.19,72.23,9176.0,70.8041,70.8433,70.7943,70.8335,9176.0
2024-03-26 13:25:00,72.22,72.23,72.17,72.17,5677.0,70.8237,70.8335,70.7746,70.7746,5677.0
2024-03-26 13:30:00,72.17,72.25,72.17,72.19,12880.0,70.7746,70.8531,70.7746,70.7943,12880.0
2024-03-26 13:35:00,72.19,72.2,72.15,72.18,14858.0,70.7943,70.8041,70.755,70.7844,14858.0
2024-03-26 13:40:00,72.18,72.21,72.16,72.16,10039.0,70.7844,70.8139,70.7648,70.7648,10039.0
2024-03-26 13:45:00,72.16,72.19,72.14,72.19,9856.0,70.7648,70.7943,70.7452,70.7943,9856.0
2024-03-26 13:50:00,72.19,72.24,72.18,72.22,10025.0,70.7943,70.8433,70.7844,70.8237,10025.0
2024-03-26 13:55:00,72.22,72.25,72.18,72.19,12308.0,70.8237,70.8531,70.7844,70.7943,12308.0
2024-03-26 14:00:00,72.19,72.19,72.15,72.17,9540.0,70.7943,70.7943,70.755,70.7746,9540.0
2024-03-26 14:05:00,72.17,72.19,72.15,72.15,12978.0,70.7746,70.7943,70.755,70.755,12978.0
2024-03-26 14:10:00,72.15,72.19,72.13,72.15,11951.0,70.755,70.7943,70.7354,70.755,11951.0
2024-03-26 14:15:00,72.15,72.19,72.15,72.19,16323.0,70.755,70.7943,70.755,70.7943,16323.0
2024-03-26 14:20:00,72.18,72.19,72.09,72.1,9112.0,70.7844,70.7943,70.6962,70.706,9112.0
2024-03-26 14:25:00,72.09,72.12,72.08,72.12,13385.0,70.6962,70.7256,70.6864,70.7256,13385.0
2024-03-26 14:30:00,72.11,72.19,72.11,72.17,8337.0,70.7158,70.7943,70.7158,70.7746,8337.0
2024-03-26 14:35:00,72.18,72.18,72.16,72.17,7936.0,70.7844,70.7844,70.7648,70.7746,7936.0
2024-03-26 14:40:00,72.17,72.17,72.14,72.16,7184.0,70.7746,70.7746,70.7452,70.7648,7184.0
2024-03-26 14:45:00,72.15,72.15,72.13,72.14,11347.0,70.755,70.755,70.7354,70.7452,11347.0
2024-03-26 14:50:00,72.14,72.16,72.12,72.16,10925.0,70.7452,70.7648,70.7256,70.7648,10925.0
2024-03-26 14:55:00,72.18,72.22,72.16,72.2,21837.0,70.7844,70.8237,70.7648,70.8041,21837.0
2024-03-26 15:00:00,72.21,72.23,72.18,72.22,8504.0,70.8139,70.8335,70.7844,70.8237,8504.0
2024-03-26 15:05:00,72.21,72.29,72.2,72.28,9056.0,70.8139,70.8923,70.8041,70.8825,9056.0
2024-03-26 15:10:00,72.28,72.29,72.22,72.23,11919.0,70.8825,70.8923,70.8237,70.8335,11919.0
2024-03-26 15:15:00,72.23,72.27,72.23,72.25,9726.0,70.8335,70.8727,70.8335,70.8531,9726.0
2024-03-26 15:20:00,72.25,72.27,72.2,72.2,11149.0,70.8531,70.8727,70.8041,70.8041,11149.0
2024-03-26 15:25:00,72.2,72.26,72.2,72.21,24466.0,70.8041,70.8629,70.8041,70.8139,24466.0
2024-03-26 15:30:00,72.22,72.24,72.14,72.16,19050.0,70.8237,70.8433,70.7452,70.7648,19050.0
2024-03-26 15:35:00,72.17,72.18,72.11,72.15,28129.0,70.7746,70.7844,70.7158,70.755,28129.0
2024-03-26 15:40:00,72.15,72.2,72.13,72.14,25076.0,70.755,70.8041,70.7354,70.7452,25076.0
2024-03-26 15:45:00,72.14,72.16,72.12,72.14,31139.0,70.7452,70.7648,70.7256,70.7452,31139.0
2024-03-26 15:50:00,72.14,72.55,72.13,72.49,209330.0,70.7452,71.1473,70.7354,71.0885,209330.0
2024-03-26 15:55:00,72.5,72.53,72.34,72.4,313924.0,71.0983,71.1277,70.9414,71.0002,313924.0
2024-03-27 09:30:00,72.91,73.4,72.91,73.01,58148.0,71.5003,71.9809,71.5003,71.5984,58148.0
2024-03-27 09:35:00,73.02,73.24,73.02,73.2,33674.0,71.6082,71.824,71.6082,71.7847,33674.0
2024-03-27 09:40:00,73.21,73.43,73.19,73.37,21260.0,71.7945,72.0103,71.7749,71.9514,21260.0
2024-03-27 09:45:00,73.39,73.45,73.16,73.16,22965.0,71.9711,72.0299,71.7455,71.7455,22965.0
2024-03-27 09:50:00,73.13,73.24,73.09,73.23,28113.0,71.7161,71.824,71.6769,71.8141,28113.0
2024-03-27 09:55:00,73.24,73.47,73.21,73.47,34312.0,71.824,72.0495,71.7945,72.0495,34312.0
2024-03-27 10:00:00,73.47,73.59,73.43,73.55,30086.0,72.0495,72.1672,72.0103,72.128,30086.0
2024-03-27 10:05:00,73.56,73.56,73.46,73.5,19248.0,72.1378,72.1378,72.0397,72.0789,19248.0
2024-03-27 10:10:00,73.49,73.51,73.42,73.47,15221.0,72.0691,72.0887,72.0005,72.0495,15221.0
2024-03-27 10:15:00,73.47,73.57,73.42,73.56,25925.0,72.0495,72.1476,72.0005,72.1378,25925.0
2024-03-27 10:20:00,73.57,73.57,73.44,73.44,25528.0,72.1476,72.1476,72.0201,72.0201,25528.0
2024-03-27 10:25:00,73.43,73.52,73.4,73.48,14548.0,72.0103,72.0985,71.9809,72.0593,14548.0
2024-03-27 10:30:00,73.48,73.6,73.45,73.59,16202.0,72.0593,72.177,72.0299,72.1672,16202.0
2024-03-27 10:35:00,73.59,73.6,73.43,73.47,25072.0,72.1672,72.177,72.0103,72.0495,25072.0
2024-03-27 10:40:00,73.47,73.47,73.37,73.42,28415.0,72.0495,72.0495,71.9514,72.0005,28415.0
2024-03-27 10:45:00,73.43,73.43,73.33,73.35,69117.0,72.0103,72.0103,71.9122,71.9318,69117.0
2024-03-27 10:50:00,73.35,73.36,73.28,73.28,19438.0,71.9318,71.9416,71.8632,71.8632,19438.0
2024-03-27 10:55:00,73.3,73.35,73.27,73.28,18116.0,71.8828,71.9318,71.8534,71.8632,18116.0
2024-03-27 11:00:00,73.3,73.32,73.26,73.26,13907.0,71.8828,71.9024,71.8436,71.8436,13907.0
2024-03-27 11:05:00,73.28,73.29,73.22,73.23,21173.0,71.8632,71.873,71.8043,71.8141,21173.0
2024-03-27 11:10:00,73.23,73.28,73.21,73.24,12442.0,71.8141,71.8632,71.7945,71.824,12442.0
2024-03-27 11:15:00,73.21,73.3,73.21,73.3,9803.0,71.7945,71.8828,71.7945,71.8828,9803.0
2024-03-27 11:20:00,73.27,73.35,73.26,73.35,10962.0,71.8534,71.9318,71.8436,71.9318,10962.0
2024-03-27 11:25:00,73.35,73.47,73.33,73.44,11329.0,71.9318,72.0495,71.9122,72.0201,11329.0
2024-03-27 11:30:00,73.42,73.44,73.38,73.4,8678.0,72.0005,72.0201,71.9612,71.9809,8678.0
2024-03-27 11:35:00,73.4,73.5,73.39,73.5,8188.0,71.9809,72.0789,71.9711,72.0789,8188.0
2024-03-27 11:40:00,73.5,73.61,73.47,73.54,15128.0,72.0789,72.1868,72.0495,72.1182,15128.0
2024-03-27 11:45:00,73.54,73.55,73.51,73.53,5241.0,72.1182,72.128,72.0887,72.1083,5241.0
2024-03-27 11:50:00,73.5,73.53,73.43,73.5,23433.0,72.0789,72.1083,72.0103,72.0789,23433.0
2024-03-27 11:55:00,73.49,73.51,73.45,73.48,10037.0,72.0691,72.0887,72.0299,72.0593,10037.0
2024-03-27 12:00:00,73.5,73.52,73.47,73.5,10500.0,72.0789,72.0985,72.0495,72.0789,10500.0
2024-03-27 12:05:00,73.5,73.53,73.48,73.52,9127.0,72.0789,72.1083,72.0593,72.0985,9127.0
2024-03-27 12:10:00,73.53,73.61,73.52,73.61,8065.0,72.1083,72.1868,72.0985,72.1868,8065.0
2024-03-27 12:15:00,73.59,73.59,73.51,73.58,10916.0,72.1672,72.1672,72.0887,72.1574,10916.0
2024-03-27 12:20:00,73.58,73.59,73.5,73.52,11828.0,72.1574,72.1672,72.0789,72.0985,11828.0
2024-03-27 12:25:00,73.53,73.57,73.51,73.56,4653.0,72.1083,72.1476,72.0887,72.1378,4653.0
2024-03-27 12:30:00,73.56,73.57,73.48,73.5,8481.0,72.1378,72.1476,72.0593,72.0789,8481.0
2024-03-27 12:35:00,73.51,73.52,73.47,73.51,8165.0,72.0887,72.0985,72.0495,72.0887,8165.0
2024-03-27 12:40:00,73.49,73.53,73.47,73.48,21287.0,72.0691,72.1083,72.0495,72.0593,21287.0
2024-03-27 12:45:00,73.48,73.51,73.48,73.48,9232.0,72.0593,72.0887,72.0593,72.0593,9232.0
2024-03-27 12:50:00,73.48,73.5,73.39,73.39,25252.0,72.0593,72.0789,71.9711,71.9711,25252.0
2024-03-27 12:55:00,73.39,73.43,73.34,73.34,16366.0,71.9711,72.0103,71.922,71.922,16366.0
2024-03-27 13:00:00,73.36,73.38,73.33,73.34,22149.0,71.9416,71.9612,71.9122,71.922,22149.0
2024-03-27 13:05:00,73.33,73.36,73.31,73.34,13871.0,71.9122,71.9416,71.8926,71.922,13871.0
2024-03-27 13:10:00,73.34,73.36,73.31,73.35,13238.0,71.922,71.9416,71.8926,71.9318,13238.0
2024-03-27 13:15:00,73.35,73.36,73.3,73.33,20021.0,71.9318,71.9416,71.8828,71.9122,20021.0
2024-03-27 13:20:00,73.33,73.37,73.3,73.31,12877.0,71.9122,71.9514,71.8828,71.8926,12877.0
2024-03-27 13:25:00,73.33,73.34,73.3,73.33,3854.0,71.9122,71.922,71.8828,71.9122,3854.0
2024-03-27 13:30:00,73.34,73.35,73.29,73.32,3776.0,71.922,71.9318,71.873,71.9024,3776.0
2024-03-27 13:35:00,73.33,73.34,73.24,73.24,5535.0,71.9122,71.922,71.824,71.824,5535.0
2024-03-27 13:40:00,73.22,73.24,73.17,73.19,8774.0,71.8043,71.824,71.7553,71.7749,8774.0
2024-03-27 13:45:00,73.19,73.21,73.14,73.2,6904.0,71.7749,71.7945,71.7259,71.7847,6904.0
2024-03-27 13:50:00,73.21,73.25,73.21,73.23,6829.0,71.7945,71.8338,71.7945,71.8141,6829.0
2024-03-27 13:55:00,73.22,73.31,73.22,73.3,16831.0,71.8043,71.8926,71.8043,71.8828,16831.0
2024-03-27 14:00:00,73.31,73.35,73.31,73.34,6100.0,71.8926,71.9318,71.8926,71.922,6100.0
2024-03-27 14:05:00,73.33,73.4,73.31,73.4,6689.0,71.9122,71.9809,71.8926,71.9809,6689.0
2024-03-27 14:10:00,73.39,73.4,73.34,73.4,6359.0,71.9711,71.9809,71.922,71.9809,6359.0
2024-03-27 14:15:00,73.41,73.41,73.37,73.41,4862.0,71.9907,71.9907,71.9514,71.9907,4862.0
2024-03-27 14:20:00,73.41,73.42,73.37,73.39,17720.0,71.9907,72.0005,71.9514,71.9711,17720.0
2024-03-27 14:25:00,73.4,73.46,73.39,73.44,33833.0,71.9809,72.0397,71.9711,72.0201,33833.0
2024-03-27 14:30:00,73.45,73.51,73.44,73.49,17447.0,72.0299,72.0887,72.0201,72.0691,17447.0
2024-03-27 14:35:00,73.49,73.49,73.42,73.42,11780.0,72.0691,72.0691,72.0005,72.0005,11780.0
2024-03-27 14:40:00,73.43,73.44,73.41,73.42,9672.0,72.0103,72.0201,71.9907,72.0005,9672.0
2024-03-27 14:45:00,73.42,73.44,73.41,73.42,9443.0,72.0005,72.0201,71.9907,72.0005,9443.0
2024-03-27 14:50:00,73.42,73.42,73.35,73.36,10339.0,72.0005,72.0005,71.9318,71.9416,10339.0
2024-03-27 14:55:00,73.35,73.39,73.34,73.36,14775.0,71.9318,71.9711,71.922,71.9416,14775.0
2024-03-27 15:00:00,73.37,73.4,73.32,73.39,14160.0,71.9514,71.9809,71.9024,71.9711,14160.0
2024-03-27 15:05:00,73.39,73.53,73.38,73.48,21707.0,71.9711,72.1083,71.9612,72.0593,21707.0
2024-03-27 15:10:00,73.48,73.49,73.41,73.46,16203.0,72.0593,72.0691,71.9907,72.0397,16203.0
2024-03-27 15:15:00,73.46,73.46,73.4,73.45,16050.0,72.0397,72.0397,71.9809,72.0299,16050.0
2024-03-27 15:20:00,73.45,73.54,73.45,73.52,21035.0,72.0299,72.1182,72.0299,72.0985,21035.0
2024-03-27 15:25:00,73.52,73.54,73.47,73.51,40491.0,72.0985,72.1182,72.0495,72.0887,40491.0
2024-03-27 15:30:00,73.5,73.57,73.5,73.54,13782.0,72.0789,72.1476,72.0789,72.1182,13782.0
2024-03-27 15:35:00,73.55,73.58,73.52,73.57,22655.0,72.128,72.1574,72.0985,72.1476,22655.0
2024-03-27 15:40:00,73.56,73.61,73.56,73.6,30770.0,72.1378,72.1868,72.1378,72.177,30770.0
2024-03-27 15:45:00,73.6,73.61,73.48,73.48,41494.0,72.177,72.1868,72.0593,72.0593,41494.0
2024-03-27 15:50:00,73.47,73.59,73.43,73.56,96092.0,72.0495,72.1672,72.0103,72.1378,96092.0
2024-03-27 15:55:00,73.56,73.65,73.55,73.62,196075.0,72.1378,72.226,72.128,72.1966,196075.0
2024-03-28 09:30:00,73.41,73.81,73.14,73.69,74964.0,71.9907,72.3829,71.7259,72.2653,74964.0
2024-03-28 09:35:00,73.66,74.0,73.62,73.95,96597.0,72.2358,72.5693,72.1966,72.5202,96597.0
2024-03-28 09:40:00,73.96,74.07,73.84,73.86,16031.0,72.53,72.6379,72.4124,72.432,16031.0
2024-03-28 09:45:00,73.9,73.9,73.79,73.8,18607.0,72.4712,72.4712,72.3633,72.3731,18607.0
2024-03-28 09:50:00,73.81,73.81,73.67,73.68,7989.0,72.3829,72.3829,72.2456,72.2554,7989.0
2024-03-28 09:55:00,73.69,73.7,73.56,73.61,44218.0,72.2653,72.2751,72.1378,72.1868,44218.0
2024-03-28 10:00:00,73.62,73.7,73.58,73.62,25904.0,72.1966,72.2751,72.1574,72.1966,25904.0
2024-03-28 10:05:00,73.6,73.63,73.55,73.62,21445.0,72.177,72.2064,72.128,72.1966,21445.0
2024-03-28 10:10:00,73.62,73.75,73.59,73.74,30164.0,72.1966,72.3241,72.1672,72.3143,30164.0
2024-03-28 10:15:00,73.74,73.88,73.74,73.83,20806.0,72.3143,72.4516,72.3143,72.4025,20806.0
2024-03-28 10:20:00,73.84,73.89,73.82,73.88,8849.0,72.4124,72.4614,72.3927,72.4516,8849.0
2024-03-28 10:25:00,73.88,73.88,73.74,73.76,16424.0,72.4516,72.4516,72.3143,72.3339,16424.0
2024-03-28 10:30:00,73.77,73.79,73.76,73.79,6568.0,72.3437,72.3633,72.3339,72.3633,6568.0
2024-03-28 10:35:00,73.77,73.78,73.72,73.76,13746.0,72.3437,72.3535,72.2947,72.3339,13746.0
2024-03-28 10:40:00,73.77,73.78,73.64,73.66,12038.0,72.3437,72.3535,72.2162,72.2358,12038.0
2024-03-28 10:45:00,73.65,73.75,73.65,73.75,11858.0,72.226,72.3241,72.226,72.3241,11858.0
2024-03-28 10:50:00,73.76,73.8,73.72,73.73,13168.0,72.3339,72.3731,72.2947,72.3045,13168.0
2024-03-28 10:55:00,73.71,73.71,73.57,73.58,16315.0,72.2849,72.2849,72.1476,72.1574,16315.0
2024-03-28 11:00:00,73.58,73.58,73.5,73.5,13035.0,72.1574,72.1574,72.0789,72.0789,13035.0
2024-03-28 11:05:00,73.49,73.51,73.44,73.44,8596.0,72.0691,72.0887,72.0201,72.0201,8596.0
2024-03-28 11:10:00,73.42,73.47,73.4,73.47,7762.0,72.0005,72.0495,71.9809,72.0495,7762.0
2024-03-28 11:15:00,73.46,73.52,73.45,73.51,5365.0,72.0397,72.0985,72.0299,72.0887,5365.0
2024-03-28 11:20:00,73.51,73.53,73.5,73.53,7189.0,72.0887,72.1083,72.0789,72.1083,7189.0
2024-03-28 11:25:00,73.53,73.54,73.46,73.46,8264.0,72.1083,72.1182,72.0397,72.0397,8264.0
2024-03-28 11:30:00,73.47,73.53,73.47,73.51,6256.0,72.0495,72.1083,72.0495,72.0887,6256.0
2024-03-28 11:35:00,73.51,73.52,73.46,73.47,5975.0,72.0887,72.0985,72.0397,72.0495,5975.0
2024-03-28 11:40:00,73.48,73.49,73.46,73.48,6257.0,72.0593,72.0691,72.0397,72.0593,6257.0
2024-03-28 11:45:00,73.48,73.59,73.46,73.59,10224.0,72.0593,72.1672,72.0397,72.1672,10224.0
2024-03-28 11:50:00,73.58,73.66,73.58,73.61,14167.0,72.1574,72.2358,72.1574,72.1868,14167.0
2024-03-28 11:55:00,73.6,73.67,73.6,73.66,7749.0,72.177,72.2456,72.177,72.2358,7749.0
2024-03-28 12:00:00,73.65,73.67,73.62,73.66,7089.0,72.226,72.2456,72.1966,72.2358,7089.0
2024-03-28 12:05:00,73.66,73.69,73.65,73.68,6222.0,72.2358,72.2653,72.226,72.2554,6222.0
2024-03-28 12:10:00,73.68,73.68,73.62,73.67,13617.0,72.2554,72.2554,72.1966,72.2456,13617.0
2024-03-28 12:15:00,73.66,73.66,73.6,73.61,5290.0,72.2358,72.2358,72.177,72.1868,5290.0
2024-03-28 12:20:00,73.61,73.62,73.52,73.56,7852.0,72.1868,72.1966,72.0985,72.1378,7852.0
2024-03-28 12:25:00,73.56,73.57,73.55,73.56,7359.0,72.1378,72.1476,72.128,72.1378,7359.0
2024-03-28 12:30:00,73.56,73.56,73.5,73.51,6252.0,72.1378,72.1378,72.0789,72.0887,6252.0
2024-03-28 12:35:00,73.52,73.56,73.48,73.5,8800.0,72.0985,72.1378,72.0593,72.0789,8800.0
2024-03-28 12:40:00,73.49,73.51,73.43,73.43,15468.0,72.0691,72.0887,72.0103,72.0103,15468.0
2024-03-28 12:45:00,73.43,73.5,73.42,73.5,4708.0,72.0103,72.0789,72.0005,72.0789,4708.0
2024-03-28 12:50:00,73.5,73.5,73.44,73.46,6685.0,72.0789,72.0789,72.0201,72.0397,6685.0
2024-03-28 12:55:00,73.46,73.46,73.41,73.45,10985.0,72.0397,72.0397,71.9907,72.0299,10985.0
2024-03-28 13:00:00,73.44,73.46,73.41,73.45,5026.0,72.0201,72.0397,71.9907,72.0299,5026.0
2024-03-28 13:05:00,73.45,73.46,73.41,73.43,7010.0,72.0299,72.0397,71.9907,72.0103,7010.0
2024-03-28 13:10:00,73.44,73.44,73.4,73.44,4983.0,72.0201,72.0201,71.9809,72.0201,4983.0
2024-03-28 13:15:00,73.43,73.46,73.43,73.46,7000.0,72.0103,72.0397,72.0103,72.0397,7000.0
2024-03-28 13:20:00,73.47,73.47,73.45,73.47,14181.0,72.0495,72.0495,72.0299,72.0495,14181.0
2024-03-28 13:25:00,73.47,73.55,73.46,73.54,9253.0,72.0495,72.128,72.0397,72.1182,9253.0
2024-03-28 13:30:00,73.54,73.54,73.51,73.51,5785.0,72.1182,72.1182,72.0887,72.0887,5785.0
2024-03-28 13:35:00,73.5,73.5,73.46,73.49,12460.0,72.0789,72.0789,72.0397,72.0691,12460.0
2024-03-28 13:40:00,73.47,73.48,73.45,73.48,5367.0,72.0495,72.0593,72.0299,72.0593,5367.0
2024-03-28 13:45:00,73.48,73.49,73.46,73.47,27302.0,72.0593,72.0691,72.0397,72.0495,27302.0
2024-03-28 13:50:00,73.47,73.47,73.45,73.46,20088.0,72.0495,72.0495,72.0299,72.0397,20088.0
2024-03-28 13:55:00,73.46,73.47,73.45,73.47,6840.0,72.0397,72.0495,72.0299,72.0495,6840.0
2024-03-28 14:00:00,73.47,73.47,73.2,73.35,279385.0,72.0495,72.0495,71.7847,71.9318,279385.0
2024-03-28 14:05:00,73.36,73.39,73.35,73.37,18697.0,71.9416,71.9711,71.9318,71.9514,18697.0
2024-03-28 14:10:00,73.37,73.39,73.36,73.38,16869.0,71.9514,71.9711,71.9416,71.9612,16869.0
2024-03-28 14:15:00,73.38,73.38,73.24,73.26,42054.0,71.9612,71.9612,71.824,71.8436,42054.0
2024-03-28 14:20:00,73.26,73.26,73.22,73.23,25580.0,71.8436,71.8436,71.8043,71.8141,25580.0
2024-03-28 14:25:00,73.23,73.24,73.19,73.2,27381.0,71.8141,71.824,71.7749,71.7847,27381.0
2024-03-28 14:30:00,73.2,73.2,73.14,73.19,15748.0,71.7847,71.7847,71.7259,71.7749,15748.0
2024-03-28 14:35:00,73.19,73.31,73.18,73.3,25164.0,71.7749,71.8926,71.7651,71.8828,25164.0
2024-03-28 14:40:00,73.3,73.3,73.2,73.23,22090.0,71.8828,71.8828,71.7847,71.8141,22090.0
2024-03-28 14:45:00,73.23,73.24,73.2,73.21,18039.0,71.8141,71.824,71.7847,71.7945,18039.0
2024-03-28 14:50:00,73.21,73.24,73.2,73.24,26736.0,71.7945,71.824,71.7847,71.824,26736.0
2024-03-28 14:55:00,73.23,73.33,73.22,73.28,36338.0,71.8141,71.9122,71.8043,71.8632,36338.0
2024-03-28 15:00:00,73.28,73.32,73.24,73.24,22141.0,71.8632,71.9024,71.824,71.824,22141.0
2024-03-28 15:05:00,73.23,73.26,73.18,73.2,27704.0,71.8141,71.8436,71.7651,71.7847,27704.0
2024-03-28 15:10:00,73.2,73.28,73.2,73.27,47292.0,71.7847,71.8632,71.7847,71.8534,47292.0
2024-03-28 15:15:00,73.26,73.31,73.24,73.28,34894.0,71.8436,71.8926,71.824,71.8632,34894.0
2024-03-28 15:20:00,73.28,73.38,73.24,73.38,29992.0,71.8632,71.9612,71.824,71.9612,29992.0
2024-03-28 15:25:00,73.38,73.38,73.33,73.34,26090.0,71.9612,71.9612,71.9122,71.922,26090.0
2024-03-28 15:30:00,73.34,73.35,73.22,73.3,44311.0,71.922,71.9318,71.8043,71.8828,44311.0
2024-03-28 15:35:00,73.3,73.32,73.26,73.28,22447.0,71.8828,71.9024,71.8436,71.8632,22447.0
2024-03-28 15:40:00,73.28,73.31,73.24,73.26,41666.0,71.8632,71.8926,71.824,71.8436,41666.0
2024-03-28 15:45:00,73.27,73.28,73.24,73.26,44690.0,71.8534,71.8632,71.824,71.8436,44690.0
2024-03-28 15:50:00,73.27,73.5,73.25,73.45,278261.0,71.8534,72.0789,71.8338,72.0299,278261.0
2024-03-28 15:55:00,73.37,73.45,73.19,73.21,335485.0,71.9514,72.0299,71.7749,71.7945,335485.0
2024-04-01 09:30:00,72.73,72.74,72.42,72.54,63890.0,71.3238,71.3336,71.0198,71.1375,63890.0
2024-04-01 09:35:00,72.51,72.51,72.07,72.09,12701.0,71.1081,71.1081,70.6766,70.6962,12701.0
2024-04-01 09:40:00,72.14,72.29,71.93,71.98,46029.0,70.7452,70.8923,70.5393,70.5883,46029.0
2024-04-01 09:45:00,71.94,72.06,71.87,71.9,31945.0,70.5491,70.6668,70.4804,70.5099,31945.0
2024-04-01 09:50:00,71.92,71.95,71.83,71.83,49587.0,70.5295,70.5589,70.4412,70.4412,49587.0
2024-04-01 09:55:00,71.82,71.86,71.71,71.73,14108.0,70.4314,70.4706,70.3235,70.3432,14108.0
2024-04-01 10:00:00,71.72,71.77,71.56,71.56,23488.0,70.3333,70.3824,70.1764,70.1764,23488.0
2024-04-01 10:05:00,71.58,71.79,71.57,71.78,23399.0,70.1961,70.402,70.1862,70.3922,23399.0
2024-04-01 10:10:00,71.77,72.04,71.77,72.04,28226.0,70.3824,70.6472,70.3824,70.6472,28226.0
2024-04-01 10:15:00,72.04,72.1,71.96,71.97,29596.0,70.6472,70.706,70.5687,70.5785,29596.0
2024-04-01 10:20:00,71.96,71.98,71.85,71.95,43444.0,70.5687,70.5883,70.4608,70.5589,43444.0
2024-04-01 10:25:00,71.95,72.01,71.94,71.98,15185.0,70.5589,70.6177,70.5491,70.5883,15185.0
2024-04-01 10:30:00,71.98,71.99,71.82,71.94,36689.0,70.5883,70.5981,70.4314,70.5491,36689.0
2024-04-01 10:35:00,71.94,71.95,71.81,71.86,42180.0,70.5491,70.5589,70.4216,70.4706,42180.0
2024-04-01 10:40:00,71.9,71.96,71.9,71.91,17031.0,70.5099,70.5687,70.5099,70.5197,17031.0
2024-04-01 10:45:00,71.91,72.04,71.91,72.04,19669.0,70.5197,70.6472,70.5197,70.6472,19669.0
2024-04-01 10:50:00,72.02,72.12,72.01,72.08,9338.0,70.6275,70.7256,70.6177,70.6864,9338.0
2024-04-01 10:55:00,72.08,72.1,71.98,72.03,25430.0,70.6864,70.706,70.5883,70.6373,25430.0
2024-04-01 11:00:00,72.03,72.09,71.99,72.03,21098.0,70.6373,70.6962,70.5981,70.6373,21098.0
2024-04-01 11:05:00,72.04,72.06,72.0,72.0,10986.0,70.6472,70.6668,70.6079,70.6079,10986.0
2024-04-01 11:10:00,72.01,72.14,72.0,72.11,37604.0,70.6177,70.7452,70.6079,70.7158,37604.0
2024-04-01 11:15:00,72.12,72.24,72.07,72.15,44247.0,70.7256,70.8433,70.6766,70.755,44247.0
2024-04-01 11:20:00,72.16,72.17,72.1,72.1,6718.0,70.7648,70.7746,70.706,70.706,6718.0
2024-04-01 11:25:00,72.11,72.17,72.11,72.13,6630.0,70.7158,70.7746,70.7158,70.7354,6630.0
2024-04-01 11:30:00,72.12,72.17,72.11,72.15,7237.0,70.7256,70.7746,70.7158,70.755,7237.0
2024-04-01 11:35:00,72.15,72.16,72.09,72.11,8498.0,70.755,70.7648,70.6962,70.7158,8498.0
2024-04-01 11:40:00,72.11,72.11,72.06,72.08,5454.0,70.7158,70.7158,70.6668,70.6864,5454.0
2024-04-01 11:45:00,72.08,72.14,72.05,72.14,9195.0,70.6864,70.7452,70.657,70.7452,9195.0
2024-04-01 11:50:00,72.14,72.15,71.99,72.0,12823.0,70.7452,70.755,70.5981,70.6079,12823.0
2024-04-01 11:55:00,72.0,72.03,71.94,72.0,14418.0,70.6079,70.6373,70.5491,70.6079,14418.0
2024-04-01 12:00:00,71.99,72.01,71.96,72.0,6871.0,70.5981,70.6177,70.5687,70.6079,6871.0
2024-04-01 12:05:00,71.99,72.01,71.96,71.98,5414.0,70.5981,70.6177,70.5687,70.5883,5414.0
2024-04-01 12:10:00,72.0,72.0,71.95,71.97,3976.0,70.6079,70.6079,70.5589,70.5785,3976.0
2024-04-01 12:15:00,71.96,72.03,71.96,72.02,9679.0,70.5687,70.6373,70.5687,70.6275,9679.0
2024-04-01 12:20:00,72.01,72.08,71.98,72.07,18793.0,70.6177,70.6864,70.5883,70.6766,18793.0
2024-04-01 12:25:00,72.08,72.1,72.05,72.07,11987.0,70.6864,70.706,70.657,70.6766,11987.0
2024-04-01 12:30:00,72.08,72.12,72.04,72.06,10706.0,70.6864,70.7256,70.6472,70.6668,10706.0
2024-04-01 12:35:00,72.08,72.08,72.03,72.04,7013.0,70.6864,70.6864,70.6373,70.6472,7013.0
2024-04-01 12:40:00,72.05,72.07,72.01,72.05,9674.0,70.657,70.6766,70.6177,70.657,9674.0
2024-04-01 12:45:00,72.06,72.06,72.0,72.02,6261.0,70.6668,70.6668,70.6079,70.6275,6261.0
2024-04-01 12:50:00,72.02,72.07,72.0,72.06,10243.0,70.6275,70.6766,70.6079,70.6668,10243.0
2024-04-01 12:55:00,72.05,72.05,72.0,72.04,10398.0,70.657,70.657,70.6079,70.6472,10398.0
2024-04-01 13:00:00,72.04,72.05,71.98,72.0,7684.0,70.6472,70.657,70.5883,70.6079,7684.0
2024-04-01 13:05:00,71.99,72.03,71.98,72.02,10725.0,70.5981,70.6373,70.5883,70.6275,10725.0
2024-04-01 13:10:00,72.01,72.05,72.0,72.04,10168.0,70.6177,70.657,70.6079,70.6472,10168.0
2024-04-01 13:15:00,72.05,72.06,72.02,72.03,6474.0,70.657,70.6668,70.6275,70.6373,6474.0
2024-04-01 13:20:00,72.03,72.03,71.97,71.98,10664.0,70.6373,70.6373,70.5785,70.5883,10664.0
2024-04-01 13:25:00,71.98,72.01,71.96,71.98,7264.0,70.5883,70.6177,70.5687,70.5883,7264.0
2024-04-01 13:30:00,71.99,71.99,71.93,71.94,4706.0,70.5981,70.5981,70.5393,70.5491,4706.0
2024-04-01 13:35:00,71.94,71.95,71.87,71.9,10225.0,70.5491,70.5589,70.4804,70.5099,10225.0
2024-04-01 13:40:00,71.89,71.95,71.87,71.95,5194.0,70.5001,70.5589,70.4804,70.5589,5194.0
2024-04-01 13:45:00,71.95,71.96,71.92,71.93,7129.0,70.5589,70.5687,70.5295,70.5393,7129.0
2024-04-01 13:50:00,71.93,71.93,71.88,71.92,4903.0,70.5393,70.5393,70.4903,70.5295,4903.0
2024-04-01 13:55:00,71.92,71.92,71.87,71.91,9311.0,70.5295,70.5295,70.4804,70.5197,9311.0
2024-04-01 14:00:00,71.91,71.98,71.9,71.94,15377.0,70.5197,70.5883,70.5099,70.5491,15377.0
2024-04-01 14:05:00,71.92,71.94,71.9,71.9,7912.0,70.5295,70.5491,70.5099,70.5099,7912.0
2024-04-01 14:10:00,71.92,71.92,71.85,71.86,6070.0,70.5295,70.5295,70.4608,70.4706,6070.0
2024-04-01 14:15:00,71.86,71.91,71.85,71.91,10633.0,70.4706,70.5197,70.4608,70.5197,10633.0
2024-04-01 14:20:00,71.92,71.94,71.88,71.94,7188.0,70.5295,70.5491,70.4903,70.5491,7188.0
2024-04-01 14:25:00,71.94,71.95,71.92,71.94,6386.0,70.5491,70.5589,70.5295,70.5491,6386.0
2024-04-01 14:30:00,71.95,71.95,71.92,71.94,13075.0,70.5589,70.5589,70.5295,70.5491,13075.0
2024-04-01 14:35:00,71.95,71.95,71.93,71.94,9048.0,70.5589,70.5589,70.5393,70.5491,9048.0
2024-04-01 14:40:00,71.94,71.97,71.89,71.92,38469.0,70.5491,70.5785,70.5001,70.5295,38469.0
2024-04-01 14:45:00,71.92,71.93,71.9,71.93,15087.0,70.5295,70.5393,70.5099,70.5393,15087.0
2024-04-01 14:50:00,71.94,71.96,71.92,71.95,15508.0,70.5491,70.5687,70.5295,70.5589,15508.0
2024-04-01 14:55:00,71.95,71.97,71.88,71.92,22347.0,70.5589,70.5785,70.4903,70.5295,22347.0
2024-04-01 15:00:00,71.92,71.93,71.9,71.93,15186.0,70.5295,70.5393,70.5099,70.5393,15186.0
2024-04-01 15:05:00,71.94,71.97,71.93,71.95,13192.0,70.5491,70.5785,70.5393,70.5589,13192.0
2024-04-01 15:10:00,71.95,71.95,71.87,71.89,71203.0,70.5589,70.5589,70.4804,70.5001,71203.0
2024-04-01 15:15:00,71.89,71.91,71.83,71.85,17234.0,70.5001,70.5197,70.4412,70.4608,17234.0
2024-04-01 15:20:00,71.84,71.87,71.81,71.85,11624.0,70.451,70.4804,70.4216,70.4608,11624.0
2024-04-01 15:25:00,71.84,71.86,71.82,71.85,16783.0,70.451,70.4706,70.4314,70.4608,16783.0
2024-04-01 15:30:00,71.84,71.86,71.82,71.84,25604.0,70.451,70.4706,70.4314,70.451,25604.0
2024-04-01 15:35:00,71.84,71.84,71.73,71.75,27223.0,70.451,70.451,70.3432,70.3628,27223.0
2024-04-01 15:40:00,71.75,71.75,71.71,71.73,25473.0,70.3628,70.3628,70.3235,70.3432,25473.0
2024-04-01 15:45:00,71.73,71.77,71.66,71.66,29226.0,70.3432,70.3824,70.2745,70.2745,29226.0
2024-04-01 15:50:00,71.61,71.86,71.58,71.8,167977.0,70.2255,70.4706,70.1961,70.4118,167977.0
2024-04-01 15:55:00,71.81,71.81,71.67,71.74,321528.0,70.4216,70.4216,70.2843,70.353,321528.0
2024-04-02 09:30:00,71.62,71.83,71.4,71.65,65067.0,70.2353,70.4412,70.0195,70.2647,65067.0
2024-04-02 09:35:00,71.64,71.99,71.56,71.98,30264.0,70.2549,70.5981,70.1764,70.5883,30264.0
2024-04-02 09:40:00,71.95,71.95,71.77,71.87,39110.0,70.5589,70.5589,70.3824,70.4804,39110.0
2024-04-02 09:45:00,71.89,71.89,71.66,71.73,20728.0,70.5001,70.5001,70.2745,70.3432,20728.0
2024-04-02 09:50:00,71.68,71.68,71.57,71.65,16711.0,70.2941,70.2941,70.1862,70.2647,16711.0
2024-04-02 09:55:00,71.62,71.63,71.56,71.59,14510.0,70.2353,70.2451,70.1764,70.2059,14510.0
2024-04-02 10:00:00,71.6,71.75,71.51,71.72,12222.0,70.2157,70.3628,70.1274,70.3333,12222.0
2024-04-02 10:05:00,71.72,71.74,71.67,71.69,7051.0,70.3333,70.353,70.2843,70.3039,7051.0
2024-04-02 10:10:00,71.7,71.74,71.62,71.62,11822.0,70.3137,70.353,70.2353,70.2353,11822.0
2024-04-02 10:15:00,71.63,71.67,71.57,71.59,8086.0,70.2451,70.2843,70.1862,70.2059,8086.0
2024-04-02 10:20:00,71.57,71.68,71.57,71.63,6740.0,70.1862,70.2941,70.1862,70.2451,6740.0
2024-04-02 10:25:00,71.63,71.67,71.6,71.62,8796.0,70.2451,70.2843,70.2157,70.2353,8796.0
2024-04-02 10:30:00,71.62,71.79,71.6,71.76,38682.0,70.2353,70.402,70.2157,70.3726,38682.0
2024-04-02 10:35:00,71.75,71.8,71.7,71.79,8878.0,70.3628,70.4118,70.3137,70.402,8878.0
2024-04-02 10:40:00,71.81,71.83,71.76,71.8,8753.0,70.4216,70.4412,70.3726,70.4118,8753.0
2024-04-02 10:45:00,71.79,71.8,71.73,71.75,11766.0,70.402,70.4118,70.3432,70.3628,11766.0
2024-04-02 10:50:00,71.75,71.75,71.69,71.7,9033.0,70.3628,70.3628,70.3039,70.3137,9033.0
2024-04-02 10:55:00,71.7,71.78,71.7,71.73,9565.0,70.3137,70.3922,70.3137,70.3432,9565.0
2024-04-02 11:00:00,71.72,71.73,71.69,71.7,5674.0,70.3333,70.3432,70.3039,70.3137,5674.0
2024-04-02 11:05:00,71.69,71.77,71.69,71.73,9558.0,70.3039,70.3824,70.3039,70.3432,9558.0
2024-04-02 11:10:00,71.72,71.86,71.72,71.83,28914.0,70.3333,70.4706,70.3333,70.4412,28914.0
2024-04-02 11:15:00,71.83,71.87,71.81,71.85,11581.0,70.4412,70.4804,70.4216,70.4608,11581.0
2024-04-02 11:20:00,71.86,71.86,71.83,71.84,5399.0,70.4706,70.4706,70.4412,70.451,5399.0
2024-04-02 11:25:00,71.83,71.84,71.72,71.73,14298.0,70.4412,70.451,70.3333,70.3432,14298.0
2024-04-02 11:30:00,71.71,71.85,71.7,71.79,20248.0,70.3235,70.4608,70.3137,70.402,20248.0
2024-04-02 11:35:00,71.78,71.82,71.71,71.73,16592.0,70.3922,70.4314,70.3235,70.3432,16592.0
2024-04-02 11:40:00,71.72,71.78,71.72,71.75,8399.0,70.3333,70.3922,70.3333,70.3628,8399.0
2024-04-02 11:45:00,71.76,71.77,71.68,71.68,9242.0,70.3726,70.3824,70.2941,70.2941,9242.0
2024-04-02 11:50:00,71.67,71.67,71.63,71.67,11432.0,70.2843,70.2843,70.2451,70.2843,11432.0
2024-04-02 11:55:00,71.67,71.68,71.62,71.66,13320.0,70.2843,70.2941,70.2353,70.2745,13320.0
2024-04-02 12:00:00,71.67,71.75,71.66,71.74,7687.0,70.2843,70.3628,70.2745,70.353,7687.0
2024-04-02 12:05:00,71.73,71.76,71.69,71.73,3923.0,70.3432,70.3726,70.3039,70.3432,3923.0
2024-04-02 12:10:00,71.72,71.77,71.71,71.73,4581.0,70.3333,70.3824,70.3235,70.3432,4581.0
2024-04-02 12:15:00,71.74,71.75,71.69,71.75,7500.0,70.353,70.3628,70.3039,70.3628,7500.0
2024-04-02 12:20:00,71.75,71.8,71.73,71.77,4877.0,70.3628,70.4118,70.3432,70.3824,4877.0
2024-04-02 12:25:00,71.77,71.85,71.77,71.78,29964.0,70.3824,70.4608,70.3824,70.3922,29964.0
2024-04-02 12:30:00,71.78,71.78,71.72,71.73,5497.0,70.3922,70.3922,70.3333,70.3432,5497.0
2024-04-02 12:35:00,71.74,71.76,71.72,71.76,8651.0,70.353,70.3726,70.3333,70.3726,8651.0
2024-04-02 12:40:00,71.76,71.79,71.73,71.73,6800.0,70.3726,70.402,70.3432,70.3432,6800.0
2024-04-02 12:45:00,71.75,71.81,71.75,71.81,4930.0,70.3628,70.4216,70.3628,70.4216,4930.0
2024-04-02 12:50:00,71.79,71.81,71.77,71.8,3801.0,70.402,70.4216,70.3824,70.4118,3801.0
2024-04-02 12:55:00,71.81,71.85,71.8,71.85,5394.0,70.4216,70.4608,70.4118,70.4608,5394.0
2024-04-02 13:00:00,71.85,71.85,71.81,71.81,3715.0,70.4608,70.4608,70.4216,70.4216,3715.0
2024-04-02 13:05:00,71.81,71.81,71.74,71.75,8755.0,70.4216,70.4216,70.353,70.3628,8755.0
2024-04-02 13:10:00,71.73,71.75,71.72,71.72,7200.0,70.3432,70.3628,70.3333,70.3333,7200.0
2024-04-02 13:15:00,71.72,71.81,71.72,71.81,40407.0,70.3333,70.4216,70.3333,70.4216,40407.0
2024-04-02 13:20:00,71.82,71.82,71.77,71.8,8575.0,70.4314,70.4314,70.3824,70.4118,8575.0
2024-04-02 13:25:00,71.81,71.84,71.8,71.81,7498.0,70.4216,70.451,70.4118,70.4216,7498.0
2024-04-02 13:30:00,71.8,71.8,71.76,71.77,3395.0,70.4118,70.4118,70.3726,70.3824,3395.0
2024-04-02 13:35:00,71.76,71.8,71.76,71.8,5770.0,70.3726,70.4118,70.3726,70.4118,5770.0
2024-04-02 13:40:00,71.81,71.84,71.79,71.82,11953.0,70.4216,70.451,70.402,70.4314,11953.0
2024-04-02 13:45:00,71.82,71.9,71.81,71.9,51473.0,70.4314,70.5099,70.4216,70.5099,51473.0
2024-04-02 13:50:00,71.9,71.9,71.87,71.87,5061.0,70.5099,70.5099,70.4804,70.4804,5061.0
2024-04-02 13:55:00,71.86,71.89,71.84,71.84,8679.0,70.4706,70.5001,70.451,70.451,8679.0
2024-04-02 14:00:00,71.84,71.84,71.81,71.81,3923.0,70.451,70.451,70.4216,70.4216,3923.0
2024-04-02 14:05:00,71.81,71.83,71.8,71.83,6580.0,70.4216,70.4412,70.4118,70.4412,6580.0
2024-04-02 14:10:00,71.83,71.83,71.79,71.8,11425.0,70.4412,70.4412,70.402,70.4118,11425.0
2024-04-02 14:15:00,71.81,71.82,71.77,71.82,9600.0,70.4216,70.4314,70.3824,70.4314,9600.0
2024-04-02 14:20:00,71.83,71.86,71.81,71.84,40702.0,70.4412,70.4706,70.4216,70.451,40702.0
2024-04-02 14:25:00,71.83,71.93,71.83,71.89,35521.0,70.4412,70.5393,70.4412,70.5001,35521.0
2024-04-02 14:30:00,71.9,71.98,71.89,71.95,20200.0,70.5099,70.5883,70.5001,70.5589,20200.0
2024-04-02 14:35:00,71.97,71.99,71.96,71.99,4718.0,70.5785,70.5981,70.5687,70.5981,4718.0
2024-04-02 14:40:00,71.98,72.04,71.97,72.03,7093.0,70.5883,70.6472,70.5785,70.6373,7093.0
2024-04-02 14:45:00,72.03,72.06,72.01,72.02,9355.0,70.6373,70.6668,70.6177,70.6275,9355.0
2024-04-02 14:50:00,72.03,72.05,72.01,72.02,5445.0,70.6373,70.657,70.6177,70.6275,5445.0
2024-04-02 14:55:00,72.02,72.03,71.97,71.97,6429.0,70.6275,70.6373,70.5785,70.5785,6429.0
2024-04-02 15:00:00,71.96,71.97,71.94,71.97,5686.0,70.5687,70.5785,70.5491,70.5785,5686.0
2024-04-02 15:05:00,71.97,72.03,71.97,72.01,8787.0,70.5785,70.6373,70.5785,70.6177,8787.0
2024-04-02 15:10:00,72.02,72.04,71.97,71.97,5843.0,70.6275,70.6472,70.5785,70.5785,5843.0
2024-04-02 15:15:00,71.95,71.97,71.82,71.82,24052.0,70.5589,70.5785,70.4314,70.4314,24052.0
2024-04-02 15:20:00,71.82,71.91,71.82,71.91,12174.0,70.4314,70.5197,70.4314,70.5197,12174.0
2024-04-02 15:25:00,71.91,71.92,71.86,71.87,11182.0,70.5197,70.5295,70.4706,70.4804,11182.0
2024-04-02 15:30:00,71.87,71.96,71.85,71.95,13351.0,70.4804,70.5687,70.4608,70.5589,13351.0
2024-04-02 15:35:00,71.95,71.97,71.9,71.92,15430.0,70.5589,70.5785,70.5099,70.5295,15430.0
2024-04-02 15:40:00,71.92,71.93,71.83,71.84,23175.0,70.5295,70.5393,70.4412,70.451,23175.0
2024-04-02 15:45:00,71.83,71.84,71.76,71.78,27660.0,70.4412,70.451,70.3726,70.3922,27660.0
2024-04-02 15:50:00,71.78,71.8,71.71,71.79,70052.0,70.3922,70.4118,70.3235,70.402,70052.0
2024-04-02 15:55:00,71.79,71.8,71.66,71.7,135583.0,70.402,70.4118,70.2745,70.3137,135583.0
2024-04-03 09:30:00,71.51,71.72,71.26,71.66,56018.0,70.1274,70.3333,69.8822,70.2745,56018.0
2024-04-03 09:35:00,71.66,71.69,71.51,71.67,10026.0,70.2745,70.3039,70.1274,70.2843,10026.0
2024-04-03 09:40:00,71.64,71.89,71.62,71.77,13692.0,70.2549,70.5001,70.2353,70.3824,13692.0
2024-04-03 09:45:00,71.77,71.9,71.76,71.84,16737.0,70.3824,70.5099,70.3726,70.451,16737.0
2024-04-03 09:50:00,71.84,71.85,71.74,71.75,29148.0,70.451,70.4608,70.353,70.3628,29148.0
2024-04-03 09:55:00,71.75,71.83,71.75,71.83,11684.0,70.3628,70.4412,70.3628,70.4412,11684.0
2024-04-03 10:00:00,71.85,72.02,71.85,72.0,25494.0,70.4608,70.6275,70.4608,70.6079,25494.0
2024-04-03 10:05:00,72.02,72.03,71.92,71.92,9572.0,70.6275,70.6373,70.5295,70.5295,9572.0
2024-04-03 10:10:00,71.94,72.04,71.92,72.0,23278.0,70.5491,70.6472,70.5295,70.6079,23278.0
2024-04-03 10:15:00,72.02,72.06,72.0,72.01,16470.0,70.6275,70.6668,70.6079,70.6177,16470.0
2024-04-03 10:20:00,72.02,72.03,71.96,72.0,12528.0,70.6275,70.6373,70.5687,70.6079,12528.0
2024-04-03 10:25:00,72.01,72.01,71.92,71.92,7748.0,70.6177,70.6177,70.5295,70.5295,7748.0
2024-04-03 10:30:00,71.93,71.93,71.81,71.89,13516.0,70.5393,70.5393,70.4216,70.5001,13516.0
2024-04-03 10:35:00,71.89,71.99,71.88,71.92,14265.0,70.5001,70.5981,70.4903,70.5295,14265.0
2024-04-03 10:40:00,71.91,72.04,71.91,72.03,8066.0,70.5197,70.6472,70.5197,70.6373,8066.0
2024-04-03 10:45:00,72.02,72.09,72.0,72.09,25397.0,70.6275,70.6962,70.6079,70.6962,25397.0
2024-04-03 10:50:00,72.09,72.16,72.08,72.16,11314.0,70.6962,70.7648,70.6864,70.7648,11314.0
2024-04-03 10:55:00,72.14,72.18,72.1,72.12,12841.0,70.7452,70.7844,70.706,70.7256,12841.0
2024-04-03 11:00:00,72.13,72.15,72.08,72.09,11488.0,70.7354,70.755,70.6864,70.6962,11488.0
2024-04-03 11:05:00,72.1,72.15,72.07,72.07,10522.0,70.706,70.755,70.6766,70.6766,10522.0
2024-04-03 11:10:00,72.07,72.09,71.99,72.02,9212.0,70.6766,70.6962,70.5981,70.6275,9212.0
2024-04-03 11:15:00,72.04,72.09,72.02,72.05,23383.0,70.6472,70.6962,70.6275,70.657,23383.0
2024-04-03 11:20:00,72.04,72.21,72.04,72.2,11761.0,70.6472,70.8139,70.6472,70.8041,11761.0
2024-04-03 11:25:00,72.22,72.25,72.21,72.24,13759.0,70.8237,70.8531,70.8139,70.8433,13759.0
2024-04-03 11:30:00,72.23,72.32,72.22,72.28,20428.0,70.8335,70.9217,70.8237,70.8825,20428.0
2024-04-03 11:35:00,72.29,72.39,72.29,72.31,21719.0,70.8923,70.9904,70.8923,70.9119,21719.0
2024-04-03 11:40:00,72.31,72.37,72.29,72.35,21757.0,70.9119,70.9708,70.8923,70.9512,21757.0
2024-04-03 11:45:00,72.35,72.37,72.25,72.25,6899.0,70.9512,70.9708,70.8531,70.8531,6899.0
2024-04-03 11:50:00,72.26,72.28,72.16,72.19,15808.0,70.8629,70.8825,70.7648,70.7943,15808.0
2024-04-03 11:55:00,72.21,72.21,72.11,72.12,3857.0,70.8139,70.8139,70.7158,70.7256,3857.0
2024-04-03 12:00:00,72.12,72.13,72.06,72.07,8369.0,70.7256,70.7354,70.6668,70.6766,8369.0
2024-04-03 12:05:00,72.07,72.12,72.07,72.08,5940.0,70.6766,70.7256,70.6766,70.6864,5940.0
2024-04-03 12:10:00,72.08,72.13,72.01,72.03,14611.0,70.6864,70.7354,70.6177,70.6373,14611.0
2024-04-03 12:15:00,72.03,72.13,72.01,72.1,7336.0,70.6373,70.7354,70.6177,70.706,7336.0
2024-04-03 12:20:00,72.11,72.16,72.1,72.11,9236.0,70.7158,70.7648,70.706,70.7158,9236.0
2024-04-03 12:25:00,72.12,72.15,72.1,72.15,2312.0,70.7256,70.755,70.706,70.755,2312.0
2024-04-03 12:30:00,72.17,72.18,72.13,72.15,8281.0,70.7746,70.7844,70.7354,70.755,8281.0
2024-04-03 12:35:00,72.17,72.17,71.99,71.99,15373.0,70.7746,70.7746,70.5981,70.5981,15373.0
2024-04-03 12:40:00,72.0,72.08,72.0,72.05,5337.0,70.6079,70.6864,70.6079,70.657,5337.0
2024-04-03 12:45:00,72.06,72.13,72.06,72.09,33923.0,70.6668,70.7354,70.6668,70.6962,33923.0
2024-04-03 12:50:00,72.09,72.16,72.08,72.1,31863.0,70.6962,70.7648,70.6864,70.706,31863.0
2024-04-03 12:55:00,72.1,72.1,72.04,72.05,5484.0,70.706,70.706,70.6472,70.657,5484.0
2024-04-03 13:00:00,72.03,72.04,71.94,71.95,11410.0,70.6373,70.6472,70.5491,70.5589,11410.0
2024-04-03 13:05:00,71.94,71.98,71.92,71.97,6034.0,70.5491,70.5883,70.5295,70.5785,6034.0
2024-04-03 13:10:00,71.97,71.99,71.96,71.97,3063.0,70.5785,70.5981,70.5687,70.5785,3063.0
2024-04-03 13:15:00,71.96,71.99,71.96,71.98,7222.0,70.5687,70.5981,70.5687,70.5883,7222.0
2024-04-03 13:20:00,71.99,71.99,71.93,71.93,22904.0,70.5981,70.5981,70.5393,70.5393,22904.0
2024-04-03 13:25:00,71.94,71.96,71.94,71.94,3944.0,70.5491,70.5687,70.5491,70.5491,3944.0
2024-04-03 13:30:00,71.94,71.97,71.91,71.97,13873.0,70.5491,70.5785,70.5197,70.5785,13873.0
2024-04-03 13:35:00,71.96,72.0,71.95,71.95,5912.0,70.5687,70.6079,70.5589,70.5589,5912.0
2024-04-03 13:40:00,71.95,71.96,71.91,71.91,8125.0,70.5589,70.5687,70.5197,70.5197,8125.0
2024-04-03 13:45:00,71.91,71.93,71.9,71.92,13366.0,70.5197,70.5393,70.5099,70.5295,13366.0
2024-04-03 13:50:00,71.92,71.98,71.92,71.93,11258.0,70.5295,70.5883,70.5295,70.5393,11258.0
2024-04-03 13:55:00,71.93,72.0,71.92,71.96,63570.0,70.5393,70.6079,70.5295,70.5687,63570.0
2024-04-03 14:00:00,71.95,72.01,71.92,72.01,7447.0,70.5589,70.6177,70.5295,70.6177,7447.0
2024-04-03 14:05:00,72.01,72.02,71.96,71.97,7135.0,70.6177,70.6275,70.5687,70.5785,7135.0
2024-04-03 14:10:00,71.96,71.98,71.87,71.87,5172.0,70.5687,70.5883,70.4804,70.4804,5172.0
2024-04-03 14:15:00,71.88,71.93,71.87,71.92,11239.0,70.4903,70.5393,70.4804,70.5295,11239.0
2024-04-03 14:20:00,71.93,71.94,71.9,71.94,8109.0,70.5393,70.5491,70.5099,70.5491,8109.0
2024-04-03 14:25:00,71.95,71.96,71.88,71.9,7025.0,70.5589,70.5687,70.4903,70.5099,7025.0
2024-04-03 14:30:00,71.91,71.92,71.88,71.91,13741.0,70.5197,70.5295,70.4903,70.5197,13741.0
2024-04-03 14:35:00,71.93,71.95,71.9,71.94,7734.0,70.5393,70.5589,70.5099,70.5491,7734.0
2024-04-03 14:40:00,71.94,71.97,71.94,71.94,5073.0,70.5491,70.5785,70.5491,70.5491,5073.0
2024-04-03 14:45:00,71.93,71.93,71.9,71.91,5153.0,70.5393,70.5393,70.5099,70.5197,5153.0
2024-04-03 14:50:00,71.91,71.92,71.85,71.85,7360.0,70.5197,70.5295,70.4608,70.4608,7360.0
2024-04-03 14:55:00,71.85,71.93,71.85,71.92,8384.0,70.4608,70.5393,70.4608,70.5295,8384.0
2024-04-03 15:00:00,71.91,71.91,71.87,71.89,9362.0,70.5197,70.5197,70.4804,70.5001,9362.0
2024-04-03 15:05:00,71.88,71.9,71.86,71.88,5229.0,70.4903,70.5099,70.4706,70.4903,5229.0
2024-04-03 15:10:00,71.88,71.88,71.7,71.71,15724.0,70.4903,70.4903,70.3137,70.3235,15724.0
2024-04-03 15:15:00,71.71,71.78,71.61,71.74,10842.0,70.3235,70.3922,70.2255,70.353,10842.0
2024-04-03 15:20:00,71.74,71.76,71.72,71.73,6271.0,70.353,70.3726,70.3333,70.3432,6271.0
2024-04-03 15:25:00,71.73,71.8,71.72,71.77,8556.0,70.3432,70.4118,70.3333,70.3824,8556.0
2024-04-03 15:30:00,71.76,71.84,71.74,71.84,9435.0,70.3726,70.451,70.353,70.451,9435.0
2024-04-03 15:35:00,71.84,71.89,71.84,71.87,12091.0,70.451,70.5001,70.451,70.4804,12091.0
2024-04-03 15:40:00,71.87,71.89,71.84,71.85,17377.0,70.4804,70.5001,70.451,70.4608,17377.0
2024-04-03 15:45:00,71.85,71.93,71.84,71.91,11614.0,70.4608,70.5393,70.451,70.5197,11614.0
2024-04-03 15:50:00,71.9,71.95,71.86,71.89,54957.0,70.5099,70.5589,70.4706,70.5001,54957.0
2024-04-03 15:55:00,71.89,71.89,71.76,71.85,103725.0,70.5001,70.5001,70.3726,70.4608,103725.0
2024-04-04 09:30:00,72.56,72.59,72.36,72.39,27525.0,71.1571,71.1865,70.961,70.9904,27525.0
2024-04-04 09:35:00,72.41,72.47,72.25,72.31,4871.0,71.01,71.0688,70.8531,70.9119,4871.0
2024-04-04 09:40:00,72.34,72.49,72.33,72.48,4481.0,70.9414,71.0885,70.9315,71.0786,4481.0
2024-04-04 09:45:00,72.49,72.71,72.48,72.7,15248.0,71.0885,71.3042,71.0786,71.2944,15248.0
2024-04-04 09:50:00,72.7,72.75,72.63,72.68,19302.0,71.2944,71.3434,71.2257,71.2748,19302.0
2024-04-04 09:55:00,72.68,72.75,72.67,72.74,9343.0,71.2748,71.3434,71.265,71.3336,9343.0
2024-04-04 10:00:00,72.74,72.81,72.73,72.78,20557.0,71.3336,71.4023,71.3238,71.3728,20557.0
2024-04-04 10:05:00,72.78,72.78,72.6,72.65,10142.0,71.3728,71.3728,71.1963,71.2454,10142.0
2024-04-04 10:10:00,72.66,72.66,72.56,72.58,4869.0,71.2552,71.2552,71.1571,71.1767,4869.0
2024-04-04 10:15:00,72.59,72.61,72.55,72.57,7316.0,71.1865,71.2061,71.1473,71.1669,7316.0
2024-04-04 10:20:00,72.57,72.64,72.56,72.59,2542.0,71.1669,71.2356,71.1571,71.1865,2542.0
2024-04-04 10:25:00,72.61,72.68,72.58,72.67,32508.0,71.2061,71.2748,71.1767,71.265,32508.0
2024-04-04 10:30:00,72.66,72.68,72.58,72.61,9567.0,71.2552,71.2748,71.1767,71.2061,9567.0
2024-04-04 10:35:00,72.6,72.61,72.54,72.54,7425.0,71.1963,71.2061,71.1375,71.1375,7425.0
2024-04-04 10:40:00,72.53,72.58,72.52,72.53,8339.0,71.1277,71.1767,71.1179,71.1277,8339.0
2024-04-04 10:45:00,72.53,72.56,72.53,72.54,5501.0,71.1277,71.1571,71.1277,71.1375,5501.0
2024-04-04 10:50:00,72.55,72.56,72.49,72.49,31657.0,71.1473,71.1571,71.0885,71.0885,31657.0
2024-04-04 10:55:00,72.48,72.54,72.46,72.48,23291.0,71.0786,71.1375,71.059,71.0786,23291.0
2024-04-04 11:00:00,72.49,72.51,72.37,72.39,29722.0,71.0885,71.1081,70.9708,70.9904,29722.0
2024-04-04 11:05:00,72.39,72.54,72.35,72.47,100606.0,70.9904,71.1375,70.9512,71.0688,100606.0
2024-04-04 11:10:00,72.47,72.48,72.39,72.41,53598.0,71.0688,71.0786,70.9904,71.01,53598.0
2024-04-04 11:15:00,72.4,72.44,72.34,72.44,10586.0,71.0002,71.0394,70.9414,71.0394,10586.0
2024-04-04 11:20:00,72.44,72.47,72.38,72.42,19028.0,71.0394,71.0688,70.9806,71.0198,19028.0
2024-04-04 11:25:00,72.43,72.57,72.43,72.52,62693.0,71.0296,71.1669,71.0296,71.1179,62693.0
2024-04-04 11:30:00,72.53,72.53,72.31,72.47,34500.0,71.1277,71.1277,70.9119,71.0688,34500.0
2024-04-04 11:35:00,72.48,72.51,72.38,72.42,19867.0,71.0786,71.1081,70.9806,71.0198,19867.0
2024-04-04 11:40:00,72.46,72.46,72.38,72.44,6926.0,71.059,71.059,70.9806,71.0394,6926.0
2024-04-04 11:45:00,72.44,72.44,72.4,72.41,4149.0,71.0394,71.0394,71.0002,71.01,4149.0
2024-04-04 11:50:00,72.42,72.52,72.41,72.49,8071.0,71.0198,71.1179,71.01,71.0885,8071.0
2024-04-04 11:55:00,72.49,72.53,72.49,72.53,2055.0,71.0885,71.1277,71.0885,71.1277,2055.0
2024-04-04 12:00:00,72.51,72.57,72.51,72.57,7534.0,71.1081,71.1669,71.1081,71.1669,7534.0
2024-04-04 12:05:00,72.56,72.63,72.56,72.59,12775.0,71.1571,71.2257,71.1571,71.1865,12775.0
2024-04-04 12:10:00,72.6,72.61,72.57,72.58,5216.0,71.1963,71.2061,71.1669,71.1767,5216.0
2024-04-04 12:15:00,72.57,72.6,72.52,72.52,8393.0,71.1669,71.1963,71.1179,71.1179,8393.0
2024-04-04 12:20:00,72.52,72.6,72.51,72.6,4938.0,71.1179,71.1963,71.1081,71.1963,4938.0
2024-04-04 12:25:00,72.6,72.61,72.43,72.43,9917.0,71.1963,71.2061,71.0296,71.0296,9917.0
2024-04-04 12:30:00,72.44,72.44,72.41,72.43,5076.0,71.0394,71.0394,71.01,71.0296,5076.0
2024-04-04 12:35:00,72.42,72.42,72.36,72.39,4414.0,71.0198,71.0198,70.961,70.9904,4414.0
2024-04-04 12:40:00,72.39,72.43,72.34,72.37,35161.0,70.9904,71.0296,70.9414,70.9708,35161.0
2024-04-04 12:45:00,72.39,72.42,72.38,72.41,5438.0,70.9904,71.0198,70.9806,71.01,5438.0
2024-04-04 12:50:00,72.42,72.42,72.35,72.37,6535.0,71.0198,71.0198,70.9512,70.9708,6535.0
2024-04-04 12:55:00,72.36,72.41,72.36,72.39,6927.0,70.961,71.01,70.961,70.9904,6927.0
2024-04-04 13:00:00,72.38,72.44,72.37,72.42,6594.0,70.9806,71.0394,70.9708,71.0198,6594.0
2024-04-04 13:05:00,72.42,72.43,72.37,72.37,6747.0,71.0198,71.0296,70.9708,70.9708,6747.0
2024-04-04 13:10:00,72.38,72.4,72.37,72.39,3546.0,70.9806,71.0002,70.9708,70.9904,3546.0
2024-04-04 13:15:00,72.39,72.39,72.35,72.35,5622.0,70.9904,70.9904,70.9512,70.9512,5622.0
2024-04-04 13:20:00,72.34,72.4,72.34,72.39,5912.0,70.9414,71.0002,70.9414,70.9904,5912.0
2024-04-04 13:25:00,72.39,72.43,72.38,72.4,6368.0,70.9904,71.0296,70.9806,71.0002,6368.0
2024-04-04 13:30:00,72.39,72.39,72.35,72.35,6186.0,70.9904,70.9904,70.9512,70.9512,6186.0
2024-04-04 13:35:00,72.35,72.39,72.32,72.32,8514.0,70.9512,70.9904,70.9217,70.9217,8514.0
2024-04-04 13:40:00,72.32,72.38,72.32,72.37,7359.0,70.9217,70.9806,70.9217,70.9708,7359.0
2024-04-04 13:45:00,72.37,72.4,72.31,72.36,7826.0,70.9708,71.0002,70.9119,70.961,7826.0
2024-04-04 13:50:00,72.36,72.36,72.31,72.32,6606.0,70.961,70.961,70.9119,70.9217,6606.0
2024-04-04 13:55:00,72.32,72.34,72.27,72.3,9254.0,70.9217,70.9414,70.8727,70.9021,9254.0
2024-04-04 14:00:00,72.3,72.35,72.29,72.34,7704.0,70.9021,70.9512,70.8923,70.9414,7704.0
2024-04-04 14:05:00,72.34,72.34,72.27,72.27,13497.0,70.9414,70.9414,70.8727,70.8727,13497.0
2024-04-04 14:10:00,72.27,72.27,72.2,72.2,9042.0,70.8727,70.8727,70.8041,70.8041,9042.0
2024-04-04 14:15:00,72.19,72.19,72.08,72.15,12403.0,70.7943,70.7943,70.6864,70.755,12403.0
2024-04-04 14:20:00,72.15,72.19,72.11,72.19,9856.0,70.755,70.7943,70.7158,70.7943,9856.0
2024-04-04 14:25:00,72.18,72.21,72.03,72.03,32451.0,70.7844,70.8139,70.6373,70.6373,32451.0
2024-04-04 14:30:00,72.03,72.04,71.91,71.92,65222.0,70.6373,70.6472,70.5197,70.5295,65222.0
2024-04-04 14:35:00,71.92,72.05,71.9,72.0,8225.0,70.5295,70.657,70.5099,70.6079,8225.0
2024-04-04 14:40:00,72.0,72.01,71.84,71.84,18475.0,70.6079,70.6177,70.451,70.451,18475.0
2024-04-04 14:45:00,71.85,71.99,71.84,71.97,8305.0,70.4608,70.5981,70.451,70.5785,8305.0
2024-04-04 14:50:00,71.97,71.98,71.9,71.91,8446.0,70.5785,70.5883,70.5099,70.5197,8446.0
2024-04-04 14:55:00,71.9,71.9,71.79,71.84,21438.0,70.5099,70.5099,70.402,70.451,21438.0
2024-04-04 15:00:00,71.84,71.84,71.67,71.67,11608.0,70.451,70.451,70.2843,70.2843,11608.0
2024-04-04 15:05:00,71.68,71.76,71.66,71.67,10370.0,70.2941,70.3726,70.2745,70.2843,10370.0
2024-04-04 15:10:00,71.66,71.66,71.56,71.61,11048.0,70.2745,70.2745,70.1764,70.2255,11048.0
2024-04-04 15:15:00,71.61,71.61,71.5,71.52,11348.0,70.2255,70.2255,70.1176,70.1372,11348.0
2024-04-04 15:20:00,71.53,71.6,71.48,71.5,12016.0,70.147,70.2157,70.098,70.1176,12016.0
2024-04-04 15:25:00,71.49,71.52,71.36,71.39,9344.0,70.1078,70.1372,69.9803,70.0097,9344.0
2024-04-04 15:30:00,71.39,71.46,71.38,71.43,25403.0,70.0097,70.0784,69.9999,70.049,25403.0
2024-04-04 15:35:00,71.43,71.46,71.34,71.36,17205.0,70.049,70.0784,69.9607,69.9803,17205.0
2024-04-04 15:40:00,71.37,71.39,71.31,71.38,19934.0,69.9901,70.0097,69.9313,69.9999,19934.0
2024-04-04 15:45:00,71.38,71.47,71.36,71.47,19380.0,69.9999,70.0882,69.9803,70.0882,19380.0
2024-04-04 15:50:00,71.47,71.6,71.41,71.58,71895.0,70.0882,70.2157,70.0293,70.1961,71895.0
2024-04-04 15:55:00,71.6,71.66,71.54,71.61,195259.0,70.2157,70.2745,70.1568,70.2255,195259.0
2024-04-05 09:30:00,71.5,71.66,71.3,71.6,74780.0,70.1176,70.2745,69.9215,70.2157,74780.0
2024-04-05 09:35:00,71.6,71.65,71.54,71.63,45147.0,70.2157,70.2647,70.1568,70.2451,45147.0
2024-04-05 09:40:00,71.59,71.69,71.55,71.6,19206.0,70.2059,70.3039,70.1666,70.2157,19206.0
2024-04-05 09:45:00,71.6,71.75,71.55,71.6,11240.0,70.2157,70.3628,70.1666,70.2157,11240.0
2024-04-05 09:50:00,71.59,71.61,71.48,71.54,17463.0,70.2059,70.2255,70.098,70.1568,17463.0
2024-04-05 09:55:00,71.54,71.56,71.4,71.42,31306.0,70.1568,70.1764,70.0195,70.0391,31306.0
2024-04-05 10:00:00,71.4,71.4,71.19,71.24,6871.0,70.0195,70.0195,69.8136,69.8626,6871.0
2024-04-05 10:05:00,71.28,71.35,71.13,71.35,12930.0,69.9019,69.9705,69.7548,69.9705,12930.0
2024-04-05 10:10:00,71.34,71.42,71.32,71.4,7988.0,69.9607,70.0391,69.9411,70.0195,7988.0
2024-04-05 10:15:00,71.42,71.42,71.35,71.38,13320.0,70.0391,70.0391,69.9705,69.9999,13320.0
2024-04-05 10:20:00,71.37,71.38,71.24,71.31,6959.0,69.9901,69.9999,69.8626,69.9313,6959.0
2024-04-05 10:25:00,71.31,71.31,71.22,71.29,6188.0,69.9313,69.9313,69.843,69.9117,6188.0
2024-04-05 10:30:00,71.27,71.33,71.26,71.28,5835.0,69.892,69.9509,69.8822,69.9019,5835.0
2024-04-05 10:35:00,71.24,71.27,71.18,71.25,7787.0,69.8626,69.892,69.8038,69.8724,7787.0
2024-04-05 10:40:00,71.22,71.34,71.22,71.31,8059.0,69.843,69.9607,69.843,69.9313,8059.0
2024-04-05 10:45:00,71.32,71.37,71.27,71.36,23645.0,69.9411,69.9901,69.892,69.9803,23645.0
2024-04-05 10:50:00,71.38,71.46,71.37,71.39,21081.0,69.9999,70.0784,69.9901,70.0097,21081.0
2024-04-05 10:55:00,71.39,71.5,71.38,71.47,9647.0,70.0097,70.1176,69.9999,70.0882,9647.0
2024-04-05 11:00:00,71.48,71.54,71.48,71.5,28135.0,70.098,70.1568,70.098,70.1176,28135.0
2024-04-05 11:05:00,71.44,71.56,71.44,71.52,38548.0,70.0588,70.1764,70.0588,70.1372,38548.0
2024-04-05 11:10:00,71.5,71.52,71.46,71.49,17758.0,70.1176,70.1372,70.0784,70.1078,17758.0
2024-04-05 11:15:00,71.48,71.53,71.46,71.53,10695.0,70.098,70.147,70.0784,70.147,10695.0
2024-04-05 11:20:00,71.53,71.54,71.48,71.53,11848.0,70.147,70.1568,70.098,70.147,11848.0
2024-04-05 11:25:00,71.52,71.56,71.49,71.56,12329.0,70.1372,70.1764,70.1078,70.1764,12329.0
2024-04-05 11:30:00,71.56,71.58,71.49,71.5,61384.0,70.1764,70.1961,70.1078,70.1176,61384.0
2024-04-05 11:35:00,71.52,71.57,71.47,71.51,67070.0,70.1372,70.1862,70.0882,70.1274,67070.0
2024-04-05 11:40:00,71.52,71.61,71.5,71.59,22892.0,70.1372,70.2255,70.1176,70.2059,22892.0
2024-04-05 11:45:00,71.59,71.61,71.52,71.52,15469.0,70.2059,70.2255,70.1372,70.1372,15469.0
2024-04-05 11:50:00,71.54,71.58,71.52,71.53,30358.0,70.1568,70.1961,70.1372,70.147,30358.0
2024-04-05 11:55:00,71.53,71.58,71.52,71.54,19489.0,70.147,70.1961,70.1372,70.1568,19489.0
2024-04-05 12:00:00,71.55,71.57,71.5,71.52,14371.0,70.1666,70.1862,70.1176,70.1372,14371.0
2024-04-05 12:05:00,71.52,71.52,71.39,71.39,22654.0,70.1372,70.1372,70.0097,70.0097,22654.0
2024-04-05 12:10:00,71.38,71.42,71.33,71.39,10669.0,69.9999,70.0391,69.9509,70.0097,10669.0
2024-04-05 12:15:00,71.39,71.41,71.32,71.35,11271.0,70.0097,70.0293,69.9411,69.9705,11271.0
2024-04-05 12:20:00,71.35,71.42,71.34,71.41,13187.0,69.9705,70.0391,69.9607,70.0293,13187.0
2024-04-05 12:25:00,71.41,71.41,71.33,71.35,16401.0,70.0293,70.0293,69.9509,69.9705,16401.0
2024-04-05 12:30:00,71.35,71.36,71.3,71.33,7973.0,69.9705,69.9803,69.9215,69.9509,7973.0
2024-04-05 12:35:00,71.33,71.36,71.29,71.36,9468.0,69.9509,69.9803,69.9117,69.9803,9468.0
2024-04-05 12:40:00,71.36,71.36,71.3,71.32,9194.0,69.9803,69.9803,69.9215,69.9411,9194.0
2024-04-05 12:45:00,71.32,71.36,71.3,71.31,4531.0,69.9411,69.9803,69.9215,69.9313,4531.0
2024-04-05 12:50:00,71.3,71.36,71.3,71.35,6553.0,69.9215,69.9803,69.9215,69.9705,6553.0
2024-04-05 12:55:00,71.34,71.41,71.32,71.39,9519.0,69.9607,70.0293,69.9411,70.0097,9519.0
2024-04-05 13:00:00,71.39,71.39,71.27,71.29,5573.0,70.0097,70.0097,69.892,69.9117,5573.0
2024-04-05 13:05:00,71.28,71.29,71.18,71.19,7327.0,69.9019,69.9117,69.8038,69.8136,7327.0
2024-04-05 13:10:00,71.19,71.23,71.15,71.19,9569.0,69.8136,69.8528,69.7744,69.8136,9569.0
2024-04-05 13:15:00,71.18,71.2,71.16,71.18,5703.0,69.8038,69.8234,69.7842,69.8038,5703.0
2024-04-05 13:20:00,71.18,71.23,71.16,71.21,10734.0,69.8038,69.8528,69.7842,69.8332,10734.0
2024-04-05 13:25:00,71.22,71.28,71.21,71.25,10633.0,69.843,69.9019,69.8332,69.8724,10633.0
2024-04-05 13:30:00,71.26,71.31,71.26,71.3,6520.0,69.8822,69.9313,69.8822,69.9215,6520.0
2024-04-05 13:35:00,71.31,71.31,71.27,71.27,5586.0,69.9313,69.9313,69.892,69.892,5586.0
2024-04-05 13:40:00,71.28,71.31,71.26,71.31,7225.0,69.9019,69.9313,69.8822,69.9313,7225.0
2024-04-05 13:45:00,71.3,71.31,71.26,71.26,16520.0,69.9215,69.9313,69.8822,69.8822,16520.0
2024-04-05 13:50:00,71.27,71.3,71.2,71.2,7554.0,69.892,69.9215,69.8234,69.8234,7554.0
2024-04-05 13:55:00,71.19,71.21,71.09,71.14,8731.0,69.8136,69.8332,69.7155,69.7646,8731.0
2024-04-05 14:00:00,71.15,71.15,71.07,71.09,8763.0,69.7744,69.7744,69.6959,69.7155,8763.0
2024-04-05 14:05:00,71.1,71.23,71.08,71.23,28890.0,69.7253,69.8528,69.7057,69.8528,28890.0
2024-04-05 14:10:00,71.19,71.2,71.11,71.15,3724.0,69.8136,69.8234,69.7351,69.7744,3724.0
2024-04-05 14:15:00,71.16,71.16,71.12,71.16,8176.0,69.7842,69.7842,69.7449,69.7842,8176.0
2024-04-05 14:20:00,71.17,71.24,71.16,71.19,14331.0,69.794,69.8626,69.7842,69.8136,14331.0
2024-04-05 14:25:00,71.19,71.24,71.17,71.2,11253.0,69.8136,69.8626,69.794,69.8234,11253.0
2024-04-05 14:30:00,71.18,71.26,71.18,71.25,31503.0,69.8038,69.8822,69.8038,69.8724,31503.0
2024-04-05 14:35:00,71.26,71.33,71.26,71.3,12134.0,69.8822,69.9509,69.8822,69.9215,12134.0
2024-04-05 14:40:00,71.31,71.33,71.24,71.31,7278.0,69.9313,69.9509,69.8626,69.9313,7278.0
2024-04-05 14:45:00,71.3,71.31,71.22,71.22,8474.0,69.9215,69.9313,69.843,69.843,8474.0
2024-04-05 14:50:00,71.21,71.23,71.19,71.22,21345.0,69.8332,69.8528,69.8136,69.843,21345.0
2024-04-05 14:55:00,71.22,71.28,71.17,71.27,12490.0,69.843,69.9019,69.794,69.892,12490.0
2024-04-05 15:00:00,71.28,71.29,71.24,71.24,8742.0,69.9019,69.9117,69.8626,69.8626,8742.0
2024-04-05 15:05:00,71.24,71.27,71.2,71.22,20340.0,69.8626,69.892,69.8234,69.843,20340.0
2024-04-05 15:10:00,71.22,71.27,71.2,71.27,14684.0,69.843,69.892,69.8234,69.892,14684.0
2024-04-05 15:15:00,71.27,71.27,71.22,71.25,5157.0,69.892,69.892,69.843,69.8724,5157.0
2024-04-05 15:20:00,71.26,71.26,71.18,71.19,9598.0,69.8822,69.8822,69.8038,69.8136,9598.0
2024-04-05 15:25:00,71.2,71.22,71.19,71.21,10168.0,69.8234,69.843,69.8136,69.8332,10168.0
2024-04-05 15:30:00,71.2,71.31,71.18,71.3,9622.0,69.8234,69.9313,69.8038,69.9215,9622.0
2024-04-05 15:35:00,71.29,71.3,71.13,71.16,16925.0,69.9117,69.9215,69.7548,69.7842,16925.0
2024-04-05 15:40:00,71.17,71.18,71.14,71.15,14073.0,69.794,69.8038,69.7646,69.7744,14073.0
2024-04-05 15:45:00,71.13,71.19,71.13,71.15,23258.0,69.7548,69.8136,69.7548,69.7744,23258.0
2024-04-05 15:50:00,71.16,71.24,71.11,71.23,106805.0,69.7842,69.8626,69.7351,69.8528,106805.0
2024-04-05 15:55:00,71.22,71.22,71.09,71.1,266599.0,69.843,69.843,69.7155,69.7253,266599.0
2024-04-08 09:30:00,71.13,71.3,71.0,71.04,60608.0,69.7548,69.9215,69.6273,69.6665,60608.0
2024-04-08 09:35:00,71.0,71.01,70.87,70.87,5236.0,69.6273,69.6371,69.4998,69.4998,5236.0
2024-04-08 09:40:00,70.87,70.95,70.81,70.9,24749.0,69.4998,69.5782,69.4409,69.5292,24749.0
2024-04-08 09:45:00,70.9,70.99,70.86,70.92,31128.0,69.5292,69.6175,69.49,69.5488,31128.0
2024-04-08 09:50:00,70.92,71.09,70.92,71.07,39939.0,69.5488,69.7155,69.5488,69.6959,39939.0
2024-04-08 09:55:00,71.07,71.07,70.95,70.98,41549.0,69.6959,69.6959,69.5782,69.6077,41549.0
2024-04-08 10:00:00,70.98,71.0,70.9,70.94,20763.0,69.6077,69.6273,69.5292,69.5684,20763.0
2024-04-08 10:05:00,70.92,71.01,70.92,71.0,33338.0,69.5488,69.6371,69.5488,69.6273,33338.0
2024-04-08 10:10:00,71.01,71.14,71.0,71.09,73083.0,69.6371,69.7646,69.6273,69.7155,73083.0
2024-04-08 10:15:00,71.1,71.17,71.03,71.13,39604.0,69.7253,69.794,69.6567,69.7548,39604.0
2024-04-08 10:20:00,71.13,71.35,71.12,71.25,43180.0,69.7548,69.9705,69.7449,69.8724,43180.0
2024-04-08 10:25:00,71.25,71.32,71.17,71.3,59098.0,69.8724,69.9411,69.794,69.9215,59098.0
2024-04-08 10:30:00,71.31,71.44,71.3,71.37,12279.0,69.9313,70.0588,69.9215,69.9901,12279.0
2024-04-08 10:35:00,71.38,71.38,71.3,71.3,38075.0,69.9999,69.9999,69.9215,69.9215,38075.0
2024-04-08 10:40:00,71.32,71.38,71.24,71.25,64867.0,69.9411,69.9999,69.8626,69.8724,64867.0
2024-04-08 10:45:00,71.24,71.32,71.17,71.2,16964.0,69.8626,69.9411,69.794,69.8234,16964.0
2024-04-08 10:50:00,71.22,71.23,71.16,71.21,13140.0,69.843,69.8528,69.7842,69.8332,13140.0
2024-04-08 10:55:00,71.22,71.26,71.16,71.24,47446.0,69.843,69.8822,69.7842,69.8626,47446.0
2024-04-08 11:00:00,71.24,71.36,71.21,71.29,46446.0,69.8626,69.9803,69.8332,69.9117,46446.0
2024-04-08 11:05:00,71.28,71.45,71.25,71.45,68894.0,69.9019,70.0686,69.8724,70.0686,68894.0
2024-04-08 11:10:00,71.44,71.5,71.39,71.4,58939.0,70.0588,70.1176,70.0097,70.0195,58939.0
2024-04-08 11:15:00,71.41,71.46,71.3,71.32,40368.0,70.0293,70.0784,69.9215,69.9411,40368.0
2024-04-08 11:20:00,71.32,71.34,71.24,71.25,20526.0,69.9411,69.9607,69.8626,69.8724,20526.0
2024-04-08 11:25:00,71.25,71.28,71.2,71.24,23312.0,69.8724,69.9019,69.8234,69.8626,23312.0
2024-04-08 11:30:00,71.24,71.24,71.17,71.21,6594.0,69.8626,69.8626,69.794,69.8332,6594.0
2024-04-08 11:35:00,71.2,71.22,71.13,71.19,22523.0,69.8234,69.843,69.7548,69.8136,22523.0
2024-04-08 11:40:00,71.2,71.22,71.18,71.21,8506.0,69.8234,69.843,69.8038,69.8332,8506.0
2024-04-08 11:45:00,71.22,71.27,71.17,71.24,57025.0,69.843,69.892,69.794,69.8626,57025.0
2024-04-08 11:50:00,71.25,71.45,71.25,71.38,61394.0,69.8724,70.0686,69.8724,69.9999,61394.0
2024-04-08 11:55:00,71.39,71.39,71.28,71.32,23250.0,70.0097,70.0097,69.9019,69.9411,23250.0
2024-04-08 12:00:00,71.31,71.31,71.23,71.3,13195.0,69.9313,69.9313,69.8528,69.9215,13195.0
2024-04-08 12:05:00,71.3,71.34,71.3,71.31,26356.0,69.9215,69.9607,69.9215,69.9313,26356.0
2024-04-08 12:10:00,71.31,71.37,71.31,71.33,12208.0,69.9313,69.9901,69.9313,69.9509,12208.0
2024-04-08 12:15:00,71.33,71.47,71.32,71.46,22427.0,69.9509,70.0882,69.9411,70.0784,22427.0
2024-04-08 12:20:00,71.45,71.49,71.38,71.41,15224.0,70.0686,70.1078,69.9999,70.0293,15224.0
2024-04-08 12:25:00,71.41,71.43,71.36,71.41,16706.0,70.0293,70.049,69.9803,70.0293,16706.0
2024-04-08 12:30:00,71.4,71.43,71.38,71.42,27019.0,70.0195,70.049,69.9999,70.0391,27019.0
2024-04-08 12:35:00,71.42,71.43,71.4,71.4,9037.0,70.0391,70.049,70.0195,70.0195,9037.0
2024-04-08 12:40:00,71.39,71.42,71.35,71.36,16329.0,70.0097,70.0391,69.9705,69.9803,16329.0
2024-04-08 12:45:00,71.37,71.37,71.33,71.34,8068.0,69.9901,69.9901,69.9509,69.9607,8068.0
2024-04-08 12:50:00,71.34,71.42,71.34,71.41,17479.0,69.9607,70.0391,69.9607,70.0293,17479.0
2024-04-08 12:55:00,71.4,71.47,71.39,71.43,17239.0,70.0195,70.0882,70.0097,70.049,17239.0
2024-04-08 13:00:00,71.45,71.47,71.42,71.47,4647.0,70.0686,70.0882,70.0391,70.0882,4647.0
2024-04-08 13:05:00,71.47,71.47,71.42,71.45,7488.0,70.0882,70.0882,70.0391,70.0686,7488.0
2024-04-08 13:10:00,71.45,71.48,71.42,71.45,7408.0,70.0686,70.098,70.0391,70.0686,7408.0
2024-04-08 13:15:00,71.45,71.52,71.43,71.51,14688.0,70.0686,70.1372,70.049,70.1274,14688.0
2024-04-08 13:20:00,71.51,71.55,71.5,71.52,10414.0,70.1274,70.1666,70.1176,70.1372,10414.0
2024-04-08 13:25:00,71.52,71.52,71.48,71.49,8784.0,70.1372,70.1372,70.098,70.1078,8784.0
2024-04-08 13:30:00,71.49,71.49,71.46,71.46,19827.0,70.1078,70.1078,70.0784,70.0784,19827.0
2024-04-08 13:35:00,71.46,71.47,71.43,71.45,8528.0,70.0784,70.0882,70.049,70.0686,8528.0
2024-04-08 13:40:00,71.46,71.46,71.43,71.45,10324.0,70.0784,70.0784,70.049,70.0686,10324.0
2024-04-08 13:45:00,71.45,71.49,71.44,71.46,10067.0,70.0686,70.1078,70.0588,70.0784,10067.0
2024-04-08 13:50:00,71.47,71.53,71.44,71.53,14653.0,70.0882,70.147,70.0588,70.147,14653.0
2024-04-08 13:55:00,71.53,71.53,71.48,71.48,12027.0,70.147,70.147,70.098,70.098,12027.0
2024-04-08 14:00:00,71.47,71.47,71.42,71.45,9205.0,70.0882,70.0882,70.0391,70.0686,9205.0
2024-04-08 14:05:00,71.46,71.48,71.42,71.46,12250.0,70.0784,70.098,70.0391,70.0784,12250.0
2024-04-08 14:10:00,71.45,71.46,71.38,71.39,14927.0,70.0686,70.0784,69.9999,70.0097,14927.0
2024-04-08 14:15:00,71.39,71.46,71.39,71.4,33909.0,70.0097,70.0784,70.0097,70.0195,33909.0
2024-04-08 14:20:00,71.4,71.42,71.34,71.34,9594.0,70.0195,70.0391,69.9607,69.9607,9594.0
2024-04-08 14:25:00,71.34,71.39,71.34,71.37,4220.0,69.9607,70.0097,69.9607,69.9901,4220.0
2024-04-08 14:30:00,71.37,71.37,71.31,71.31,4701.0,69.9901,69.9901,69.9313,69.9313,4701.0
2024-04-08 14:35:00,71.3,71.32,71.23,71.26,16193.0,69.9215,69.9411,69.8528,69.8822,16193.0
2024-04-08 14:40:00,71.25,71.28,71.24,71.27,7250.0,69.8724,69.9019,69.8626,69.892,7250.0
2024-04-08 14:45:00,71.28,71.3,71.25,71.28,6925.0,69.9019,69.9215,69.8724,69.9019,6925.0
2024-04-08 14:50:00,71.29,71.29,71.23,71.27,13161.0,69.9117,69.9117,69.8528,69.892,13161.0
2024-04-08 14:55:00,71.26,71.27,71.22,71.24,6202.0,69.8822,69.892,69.843,69.8626,6202.0
2024-04-08 15:00:00,71.25,71.28,71.23,71.25,8579.0,69.8724,69.9019,69.8528,69.8724,8579.0
2024-04-08 15:05:00,71.25,71.26,71.21,71.26,5943.0,69.8724,69.8822,69.8332,69.8822,5943.0
2024-04-08 15:10:00,71.26,71.26,71.2,71.21,14374.0,69.8822,69.8822,69.8234,69.8332,14374.0
2024-04-08 15:15:00,71.21,71.23,71.16,71.2,34536.0,69.8332,69.8528,69.7842,69.8234,34536.0
2024-04-08 15:20:00,71.2,71.22,71.16,71.18,20450.0,69.8234,69.843,69.7842,69.8038,20450.0
2024-04-08 15:25:00,71.18,71.3,71.17,71.29,26615.0,69.8038,69.9215,69.794,69.9117,26615.0
2024-04-08 15:30:00,71.29,71.3,71.21,71.21,18451.0,69.9117,69.9215,69.8332,69.8332,18451.0
2024-04-08 15:35:00,71.21,71.22,71.14,71.21,48705.0,69.8332,69.843,69.7646,69.8332,48705.0
2024-04-08 15:40:00,71.23,71.23,71.15,71.16,27413.0,69.8528,69.8528,69.7744,69.7842,27413.0
2024-04-08 15:45:00,71.16,71.21,71.14,71.16,54746.0,69.7842,69.8332,69.7646,69.7842,54746.0
2024-04-08 15:50:00,71.16,71.22,71.05,71.17,122583.0,69.7842,69.843,69.6763,69.794,122583.0
2024-04-08 15:55:00,71.18,71.18,71.02,71.03,253060.0,69.8038,69.8038,69.6469,69.6567,253060.0
2024-04-09 09:30:00,71.16,71.54,71.0,71.39,49626.0,69.7842,70.1568,69.6273,70.0097,49626.0
2024-04-09 09:35:00,71.39,71.47,71.27,71.36,16548.0,70.0097,70.0882,69.892,69.9803,16548.0
2024-04-09 09:40:00,71.38,71.38,71.18,71.18,12061.0,69.9999,69.9999,69.8038,69.8038,12061.0
2024-04-09 09:45:00,71.16,71.2,71.09,71.11,16353.0,69.7842,69.8234,69.7155,69.7351,16353.0
2024-04-09 09:50:00,71.09,71.12,71.0,71.05,12737.0,69.7155,69.7449,69.6273,69.6763,12737.0
2024-04-09 09:55:00,71.06,71.15,71.03,71.12,9659.0,69.6861,69.7744,69.6567,69.7449,9659.0
2024-04-09 10:00:00,71.15,71.15,71.0,71.05,13212.0,69.7744,69.7744,69.6273,69.6763,13212.0
2024-04-09 10:05:00,71.04,71.19,71.04,71.17,16816.0,69.6665,69.8136,69.6665,69.794,16816.0
2024-04-09 10:10:00,71.18,71.24,71.17,71.22,19759.0,69.8038,69.8626,69.794,69.843,19759.0
2024-04-09 10:15:00,71.22,71.34,71.2,71.34,46242.0,69.843,69.9607,69.8234,69.9607,46242.0
2024-04-09 10:20:00,71.33,71.42,71.28,71.34,25825.0,69.9509,70.0391,69.9019,69.9607,25825.0
2024-04-09 10:25:00,71.34,71.4,71.32,71.38,13340.0,69.9607,70.0195,69.9411,69.9999,13340.0
2024-04-09 10:30:00,71.37,71.37,71.21,71.21,7199.0,69.9901,69.9901,69.8332,69.8332,7199.0
2024-04-09 10:35:00,71.2,71.21,71.06,71.12,15601.0,69.8234,69.8332,69.6861,69.7449,15601.0
2024-04-09 10:40:00,71.12,71.15,71.0,71.08,11912.0,69.7449,69.7744,69.6273,69.7057,11912.0
2024-04-09 10:45:00,71.09,71.1,71.0,71.03,18227.0,69.7155,69.7253,69.6273,69.6567,18227.0
2024-04-09 10:50:00,71.03,71.18,71.03,71.18,40027.0,69.6567,69.8038,69.6567,69.8038,40027.0
2024-04-09 10:55:00,71.19,71.21,71.15,71.19,6110.0,69.8136,69.8332,69.7744,69.8136,6110.0
2024-04-09 11:00:00,71.19,71.21,71.07,71.1,17667.0,69.8136,69.8332,69.6959,69.7253,17667.0
2024-04-09 11:05:00,71.1,71.13,71.08,71.12,14684.0,69.7253,69.7548,69.7057,69.7449,14684.0
2024-04-09 11:10:00,71.11,71.12,71.06,71.09,11077.0,69.7351,69.7449,69.6861,69.7155,11077.0
2024-04-09 11:15:00,71.09,71.14,71.09,71.14,10561.0,69.7155,69.7646,69.7155,69.7646,10561.0
2024-04-09 11:20:00,71.14,71.16,71.11,71.13,6913.0,69.7646,69.7842,69.7351,69.7548,6913.0
2024-04-09 11:25:00,71.14,71.15,71.05,71.06,6722.0,69.7646,69.7744,69.6763,69.6861,6722.0
2024-04-09 11:30:00,71.07,71.07,70.99,71.03,9542.0,69.6959,69.6959,69.6175,69.6567,9542.0
2024-04-09 11:35:00,71.03,71.1,71.0,71.05,27292.0,69.6567,69.7253,69.6273,69.6763,27292.0
2024-04-09 11:40:00,71.05,71.19,71.02,71.19,44079.0,69.6763,69.8136,69.6469,69.8136,44079.0
2024-04-09 11:45:00,71.18,71.21,71.16,71.19,8453.0,69.8038,69.8332,69.7842,69.8136,8453.0
2024-04-09 11:50:00,71.2,71.23,71.18,71.21,12792.0,69.8234,69.8528,69.8038,69.8332,12792.0
2024-04-09 11:55:00,71.21,71.21,71.13,71.15,3973.0,69.8332,69.8332,69.7548,69.7744,3973.0
2024-04-09 12:00:00,71.14,71.19,71.13,71.17,9809.0,69.7646,69.8136,69.7548,69.794,9809.0
2024-04-09 12:05:00,71.17,71.18,71.11,71.17,5948.0,69.794,69.8038,69.7351,69.794,5948.0
2024-04-09 12:10:00,71.15,71.17,71.12,71.14,8216.0,69.7744,69.794,69.7449,69.7646,8216.0
2024-04-09 12:15:00,71.14,71.17,71.12,71.16,12084.0,69.7646,69.794,69.7449,69.7842,12084.0
2024-04-09 12:20:00,71.16,71.17,71.15,71.16,5000.0,69.7842,69.794,69.7744,69.7842,5000.0
2024-04-09 12:25:00,71.16,71.23,71.15,71.17,6496.0,69.7842,69.8528,69.7744,69.794,6496.0
2024-04-09 12:30:00,71.19,71.24,71.19,71.23,10697.0,69.8136,69.8626,69.8136,69.8528,10697.0
2024-04-09 12:35:00,71.24,71.24,71.16,71.17,13428.0,69.8626,69.8626,69.7842,69.794,13428.0
2024-04-09 12:40:00,71.17,71.18,71.15,71.16,7451.0,69.794,69.8038,69.7744,69.7842,7451.0
2024-04-09 12:45:00,71.15,71.17,71.13,71.17,4893.0,69.7744,69.794,69.7548,69.794,4893.0
2024-04-09 12:50:00,71.17,71.17,71.07,71.07,13926.0,69.794,69.794,69.6959,69.6959,13926.0
2024-04-09 12:55:00,71.06,71.1,71.06,71.1,9309.0,69.6861,69.7253,69.6861,69.7253,9309.0
2024-04-09 13:00:00,71.1,71.13,71.02,71.03,12715.0,69.7253,69.7548,69.6469,69.6567,12715.0
2024-04-09 13:05:00,71.02,71.1,71.02,71.09,16814.0,69.6469,69.7253,69.6469,69.7155,16814.0
2024-04-09 13:10:00,71.11,71.13,71.08,71.11,13181.0,69.7351,69.7548,69.7057,69.7351,13181.0
2024-04-09 13:15:00,71.1,71.18,71.09,71.12,11251.0,69.7253,69.8038,69.7155,69.7449,11251.0
2024-04-09 13:20:00,71.1,71.19,71.1,71.13,18400.0,69.7253,69.8136,69.7253,69.7548,18400.0
2024-04-09 13:25:00,71.13,71.14,71.1,71.12,17384.0,69.7548,69.7646,69.7253,69.7449,17384.0
2024-04-09 13:30:00,71.12,71.16,71.11,71.14,24111.0,69.7449,69.7842,69.7351,69.7646,24111.0
2024-04-09 13:35:00,71.14,71.19,71.13,71.16,28255.0,69.7646,69.8136,69.7548,69.7842,28255.0
2024-04-09 13:40:00,71.16,71.19,71.14,71.14,25297.0,69.7842,69.8136,69.7646,69.7646,25297.0
2024-04-09 13:45:00,71.15,71.15,71.07,71.09,27682.0,69.7744,69.7744,69.6959,69.7155,27682.0
2024-04-09 13:50:00,71.1,71.13,71.05,71.07,9800.0,69.7253,69.7548,69.6763,69.6959,9800.0
2024-04-09 13:55:00,71.08,71.11,71.05,71.05,14862.0,69.7057,69.7351,69.6763,69.6763,14862.0
2024-04-09 14:00:00,71.05,71.06,71.0,71.04,13838.0,69.6763,69.6861,69.6273,69.6665,13838.0
2024-04-09 14:05:00,71.05,71.1,71.04,71.09,8501.0,69.6763,69.7253,69.6665,69.7155,8501.0
2024-04-09 14:10:00,71.09,71.14,71.09,71.13,7408.0,69.7155,69.7646,69.7155,69.7548,7408.0
2024-04-09 14:15:00,71.13,71.14,71.09,71.09,9147.0,69.7548,69.7646,69.7155,69.7155,9147.0
2024-04-09 14:20:00,71.09,71.13,71.08,71.08,12600.0,69.7155,69.7548,69.7057,69.7057,12600.0
2024-04-09 14:25:00,71.08,71.1,71.08,71.08,4882.0,69.7057,69.7253,69.7057,69.7057,4882.0
2024-04-09 14:30:00,71.08,71.08,71.04,71.05,6059.0,69.7057,69.7057,69.6665,69.6763,6059.0
2024-04-09 14:35:00,71.05,71.1,71.04,71.05,9857.0,69.6763,69.7253,69.6665,69.6763,9857.0
2024-04-09 14:40:00,71.04,71.08,71.04,71.06,6993.0,69.6665,69.7057,69.6665,69.6861,6993.0
2024-04-09 14:45:00,71.05,71.09,71.02,71.06,12863.0,69.6763,69.7155,69.6469,69.6861,12863.0
2024-04-09 14:50:00,71.06,71.09,71.06,71.09,9114.0,69.6861,69.7155,69.6861,69.7155,9114.0
2024-04-09 14:55:00,71.09,71.13,71.08,71.09,12764.0,69.7155,69.7548,69.7057,69.7155,12764.0
2024-04-09 15:00:00,71.08,71.08,71.01,71.06,19397.0,69.7057,69.7057,69.6371,69.6861,19397.0
2024-04-09 15:05:00,71.08,71.1,71.01,71.03,13032.0,69.7057,69.7253,69.6371,69.6567,13032.0
2024-04-09 15:10:00,71.04,71.11,71.03,71.11,20239.0,69.6665,69.7351,69.6567,69.7351,20239.0
2024-04-09 15:15:00,71.1,71.28,71.1,71.27,41307.0,69.7253,69.9019,69.7253,69.892,41307.0
2024-04-09 15:20:00,71.27,71.5,71.26,71.5,73699.0,69.892,70.1176,69.8822,70.1176,73699.0
2024-04-09 15:25:00,71.5,71.63,71.49,71.63,25130.0,70.1176,70.2451,70.1078,70.2451,25130.0
2024-04-09 15:30:00,71.64,71.73,71.62,71.67,27534.0,70.2549,70.3432,70.2353,70.2843,27534.0
2024-04-09 15:35:00,71.69,71.75,71.64,71.64,29788.0,70.3039,70.3628,70.2549,70.2549,29788.0
2024-04-09 15:40:00,71.65,71.67,71.61,71.64,21313.0,70.2647,70.2843,70.2255,70.2549,21313.0
2024-04-09 15:45:00,71.64,71.66,71.55,71.6,16529.0,70.2549,70.2745,70.1666,70.2157,16529.0
2024-04-09 15:50:00,71.61,71.64,71.45,71.53,59676.0,70.2255,70.2549,70.0686,70.147,59676.0
2024-04-09 15:55:00,71.52,71.6,71.49,71.57,176041.0,70.1372,70.2157,70.1078,70.1862,176041.0
2024-04-10 09:30:00,71.0,71.05,70.41,70.75,125478.0,69.6273,69.6763,69.0487,69.3821,125478.0
2024-04-10 09:35:00,70.72,70.74,70.53,70.58,18964.0,69.3527,69.3723,69.1664,69.2154,18964.0
2024-04-10 09:40:00,70.56,70.7,70.5,70.69,18160.0,69.1958,69.3331,69.1369,69.3233,18160.0
2024-04-10 09:45:00,70.68,70.68,70.39,70.4,35791.0,69.3135,69.3135,69.0291,69.0389,35791.0
2024-04-10 09:50:00,70.4,70.61,70.4,70.59,17886.0,69.0389,69.2448,69.0389,69.2252,17886.0
2024-04-10 09:55:00,70.58,70.59,70.5,70.56,30829.0,69.2154,69.2252,69.1369,69.1958,30829.0
2024-04-10 10:00:00,70.55,70.61,70.48,70.48,23171.0,69.186,69.2448,69.1173,69.1173,23171.0
2024-04-10 10:05:00,70.48,70.52,70.41,70.46,23979.0,69.1173,69.1565,69.0487,69.0977,23979.0
2024-04-10 10:10:00,70.45,70.46,70.27,70.27,19431.0,69.0879,69.0977,68.9114,68.9114,19431.0
2024-04-10 10:15:00,70.25,70.44,70.23,70.44,19342.0,68.8918,69.0781,68.8722,69.0781,19342.0
2024-04-10 10:20:00,70.44,70.55,70.44,70.49,28752.0,69.0781,69.186,69.0781,69.1271,28752.0
2024-04-10 10:25:00,70.48,70.56,70.47,70.49,17843.0,69.1173,69.1958,69.1075,69.1271,17843.0
2024-04-10 10:30:00,70.5,70.54,70.47,70.5,23260.0,69.1369,69.1762,69.1075,69.1369,23260.0
2024-04-10 10:35:00,70.52,70.76,70.51,70.74,19562.0,69.1565,69.3919,69.1467,69.3723,19562.0
2024-04-10 10:40:00,70.73,70.75,70.41,70.42,18886.0,69.3625,69.3821,69.0487,69.0585,18886.0
2024-04-10 10:45:00,70.43,70.5,70.32,70.36,16463.0,69.0683,69.1369,68.9604,68.9996,16463.0
2024-04-10 10:50:00,70.36,70.36,70.25,70.29,16524.0,68.9996,68.9996,68.8918,68.931,16524.0
2024-04-10 10:55:00,70.28,70.36,70.23,70.35,12504.0,68.9212,68.9996,68.8722,68.9898,12504.0
2024-04-10 11:00:00,70.34,70.35,70.21,70.24,12151.0,68.98,68.9898,68.8525,68.882,12151.0
2024-04-10 11:05:00,70.23,70.27,70.15,70.23,12118.0,68.8722,68.9114,68.7937,68.8722,12118.0
2024-04-10 11:10:00,70.22,70.22,70.07,70.12,10632.0,68.8623,68.8623,68.7152,68.7643,10632.0
2024-04-10 11:15:00,70.13,70.22,70.1,70.18,14377.0,68.7741,68.8623,68.7447,68.8231,14377.0
2024-04-10 11:20:00,70.17,70.23,70.15,70.2,12741.0,68.8133,68.8722,68.7937,68.8427,12741.0
2024-04-10 11:25:00,70.19,70.27,70.17,70.25,6681.0,68.8329,68.9114,68.8133,68.8918,6681.0
2024-04-10 11:30:00,70.26,70.27,70.15,70.18,10116.0,68.9016,68.9114,68.7937,68.8231,10116.0
2024-04-10 11:35:00,70.2,70.2,70.06,70.1,14682.0,68.8427,68.8427,68.7054,68.7447,14682.0
2024-04-10 11:40:00,70.09,70.1,69.96,69.98,19474.0,68.7349,68.7447,68.6074,68.627,19474.0
2024-04-10 11:45:00,69.97,70.02,69.95,69.99,8310.0,68.6172,68.6662,68.5976,68.6368,8310.0
2024-04-10 11:50:00,69.98,70.04,69.96,70.03,8692.0,68.627,68.6858,68.6074,68.676,8692.0
2024-04-10 11:55:00,70.03,70.05,70.01,70.04,20013.0,68.676,68.6956,68.6564,68.6858,20013.0
2024-04-10 12:00:00,70.03,70.05,69.95,69.98,22006.0,68.676,68.6956,68.5976,68.627,22006.0
2024-04-10 12:05:00,69.97,69.99,69.92,69.95,10963.0,68.6172,68.6368,68.5681,68.5976,10963.0
2024-04-10 12:10:00,69.96,70.02,69.94,70.02,6466.0,68.6074,68.6662,68.5878,68.6662,6466.0
2024-04-10 12:15:00,70.02,70.09,70.01,70.07,6583.0,68.6662,68.7349,68.6564,68.7152,6583.0
2024-04-10 12:20:00,70.07,70.1,70.05,70.06,13422.0,68.7152,68.7447,68.6956,68.7054,13422.0
2024-04-10 12:25:00,70.06,70.09,70.02,70.04,14710.0,68.7054,68.7349,68.6662,68.6858,14710.0
2024-04-10 12:30:00,70.03,70.07,70.03,70.05,9208.0,68.676,68.7152,68.676,68.6956,9208.0
2024-04-10 12:35:00,70.03,70.13,70.02,70.1,9606.0,68.676,68.7741,68.6662,68.7447,9606.0
2024-04-10 12:40:00,70.1,70.13,70.07,70.09,4258.0,68.7447,68.7741,68.7152,68.7349,4258.0
2024-04-10 12:45:00,70.08,70.15,70.07,70.12,12779.0,68.7251,68.7937,68.7152,68.7643,12779.0
2024-04-10 12:50:00,70.11,70.16,70.09,70.15,8074.0,68.7545,68.8035,68.7349,68.7937,8074.0
2024-04-10 12:55:00,70.13,70.2,70.13,70.18,6674.0,68.7741,68.8427,68.7741,68.8231,6674.0
2024-04-10 13:00:00,70.18,70.19,70.01,70.02,14020.0,68.8231,68.8329,68.6564,68.6662,14020.0
2024-04-10 13:05:00,70.0,70.05,69.99,70.03,15752.0,68.6466,68.6956,68.6368,68.676,15752.0
2024-04-10 13:10:00,70.03,70.1,70.02,70.09,8106.0,68.676,68.7447,68.6662,68.7349,8106.0
2024-04-10 13:15:00,70.1,70.19,70.05,70.17,21826.0,68.7447,68.8329,68.6956,68.8133,21826.0
2024-04-10 13:20:00,70.17,70.31,70.16,70.23,9072.0,68.8133,68.9506,68.8035,68.8722,9072.0
2024-04-10 13:25:00,70.24,70.28,70.12,70.13,6049.0,68.882,68.9212,68.7643,68.7741,6049.0
2024-04-10 13:30:00,70.11,70.15,70.02,70.08,12707.0,68.7545,68.7937,68.6662,68.7251,12707.0
2024-04-10 13:35:00,70.08,70.09,70.02,70.02,57367.0,68.7251,68.7349,68.6662,68.6662,57367.0
2024-04-10 13:40:00,69.98,70.01,69.86,69.88,8026.0,68.627,68.6564,68.5093,68.5289,8026.0
2024-04-10 13:45:00,69.86,69.91,69.83,69.91,9741.0,68.5093,68.5583,68.4799,68.5583,9741.0
2024-04-10 13:50:00,69.91,69.93,69.83,69.87,6590.0,68.5583,68.578,68.4799,68.5191,6590.0
2024-04-10 13:55:00,69.88,70.05,69.86,69.9,15996.0,68.5289,68.6956,68.5093,68.5485,15996.0
2024-04-10 14:00:00,69.92,69.98,69.83,69.97,8144.0,68.5681,68.627,68.4799,68.6172,8144.0
2024-04-10 14:05:00,69.97,70.06,69.93,69.95,40687.0,68.6172,68.7054,68.578,68.5976,40687.0
2024-04-10 14:10:00,69.97,69.98,69.9,69.93,51817.0,68.6172,68.627,68.5485,68.578,51817.0
2024-04-10 14:15:00,69.93,69.98,69.81,69.81,13073.0,68.578,68.627,68.4603,68.4603,13073.0
2024-04-10 14:20:00,69.82,69.88,69.78,69.86,49695.0,68.4701,68.5289,68.4309,68.5093,49695.0
2024-04-10 14:25:00,69.87,69.89,69.78,69.8,38368.0,68.5191,68.5387,68.4309,68.4505,38368.0
2024-04-10 14:30:00,69.8,69.82,69.78,69.8,10152.0,68.4505,68.4701,68.4309,68.4505,10152.0
2024-04-10 14:35:00,69.8,69.85,69.78,69.83,13480.0,68.4505,68.4995,68.4309,68.4799,13480.0
2024-04-10 14:40:00,69.83,69.9,69.8,69.89,8602.0,68.4799,68.5485,68.4505,68.5387,8602.0
2024-04-10 14:45:00,69.89,69.97,69.84,69.97,18097.0,68.5387,68.6172,68.4897,68.6172,18097.0
2024-04-10 14:50:00,69.95,69.98,69.85,69.85,32250.0,68.5976,68.627,68.4995,68.4995,32250.0
2024-04-10 14:55:00,69.84,69.84,69.7,69.72,12932.0,68.4897,68.4897,68.3524,68.372,12932.0
2024-04-10 15:00:00,69.72,69.83,69.71,69.76,17035.0,68.372,68.4799,68.3622,68.4112,17035.0
2024-04-10 15:05:00,69.76,69.81,69.71,69.81,18942.0,68.4112,68.4603,68.3622,68.4603,18942.0
2024-04-10 15:10:00,69.82,69.97,69.8,69.97,31891.0,68.4701,68.6172,68.4505,68.6172,31891.0
2024-04-10 15:15:00,69.96,69.99,69.91,69.98,14623.0,68.6074,68.6368,68.5583,68.627,14623.0
2024-04-10 15:20:00,69.98,70.04,69.94,70.01,21695.0,68.627,68.6858,68.5878,68.6564,21695.0
2024-04-10 15:25:00,70.01,70.03,69.9,69.92,75953.0,68.6564,68.676,68.5485,68.5681,75953.0
2024-04-10 15:30:00,69.94,69.95,69.83,69.86,37280.0,68.5878,68.5976,68.4799,68.5093,37280.0
2024-04-10 15:35:00,69.86,69.9,69.85,69.87,20623.0,68.5093,68.5485,68.4995,68.5191,20623.0
2024-04-10 15:40:00,69.86,69.97,69.86,69.97,22177.0,68.5093,68.6172,68.5093,68.6172,22177.0
2024-04-10 15:45:00,69.97,70.0,69.94,69.97,27641.0,68.6172,68.6466,68.5878,68.6172,27641.0
2024-04-10 15:50:00,69.97,70.0,69.87,70.0,48398.0,68.6172,68.6466,68.5191,68.6466,48398.0
2024-04-10 15:55:00,70.0,70.11,69.95,69.97,181504.0,68.6466,68.7545,68.5976,68.6172,181504.0
2024-04-11 09:30:00,70.11,70.5,70.01,70.5,44480.0,68.7545,69.1369,68.6564,69.1369,44480.0
2024-04-11 09:35:00,70.5,70.52,70.23,70.34,31274.0,69.1369,69.1565,68.8722,68.98,31274.0
2024-04-11 09:40:00,70.36,70.55,70.28,70.43,35734.0,68.9996,69.186,68.9212,69.0683,35734.0
2024-04-11 09:45:00,70.44,70.46,70.29,70.36,13556.0,69.0781,69.0977,68.931,68.9996,13556.0
2024-04-11 09:50:00,70.35,70.39,70.3,70.31,11535.0,68.9898,69.0291,68.9408,68.9506,11535.0
2024-04-11 09:55:00,70.31,70.36,70.23,70.26,54211.0,68.9506,68.9996,68.8722,68.9016,54211.0
2024-04-11 10:00:00,70.28,70.31,70.18,70.23,22502.0,68.9212,68.9506,68.8231,68.8722,22502.0
2024-04-11 10:05:00,70.25,70.25,70.14,70.23,38943.0,68.8918,68.8918,68.7839,68.8722,38943.0
2024-04-11 10:10:00,70.23,70.27,70.15,70.27,9139.0,68.8722,68.9114,68.7937,68.9114,9139.0
2024-04-11 10:15:00,70.27,70.29,70.16,70.28,32008.0,68.9114,68.931,68.8035,68.9212,32008.0
2024-04-11 10:20:00,70.27,70.4,70.22,70.26,60172.0,68.9114,69.0389,68.8623,68.9016,60172.0
2024-04-11 10:25:00,70.25,70.32,70.21,70.29,90364.0,68.8918,68.9604,68.8525,68.931,90364.0
2024-04-11 10:30:00,70.3,70.5,70.28,70.38,41886.0,68.9408,69.1369,68.9212,69.0193,41886.0
2024-04-11 10:35:00,70.4,70.6,70.38,70.6,10479.0,69.0389,69.235,69.0193,69.235,10479.0
2024-04-11 10:40:00,70.58,70.68,70.56,70.66,10657.0,69.2154,69.3135,69.1958,69.2938,10657.0
2024-04-11 10:45:00,70.67,70.68,70.53,70.53,51810.0,69.3036,69.3135,69.1664,69.1664,51810.0
2024-04-11 10:50:00,70.52,70.52,70.41,70.43,10786.0,69.1565,69.1565,69.0487,69.0683,10786.0
2024-04-11 10:55:00,70.43,70.5,70.38,70.45,17258.0,69.0683,69.1369,69.0193,69.0879,17258.0
2024-04-11 11:00:00,70.45,70.48,70.3,70.3,15040.0,69.0879,69.1173,68.9408,68.9408,15040.0
2024-04-11 11:05:00,70.29,70.32,70.24,70.31,13660.0,68.931,68.9604,68.882,68.9506,13660.0
2024-04-11 11:10:00,70.31,70.33,70.29,70.33,12335.0,68.9506,68.9702,68.931,68.9702,12335.0
2024-04-11 11:15:00,70.31,70.37,70.3,70.34,15061.0,68.9506,69.0094,68.9408,68.98,15061.0
2024-04-11 11:20:00,70.33,70.37,70.31,70.33,10779.0,68.9702,69.0094,68.9506,68.9702,10779.0
2024-04-11 11:25:00,70.33,70.34,70.29,70.32,12650.0,68.9702,68.98,68.931,68.9604,12650.0
2024-04-11 11:30:00,70.32,70.37,70.3,70.33,7040.0,68.9604,69.0094,68.9408,68.9702,7040.0
2024-04-11 11:35:00,70.33,70.38,70.33,70.35,10538.0,68.9702,69.0193,68.9702,68.9898,10538.0
2024-04-11 11:40:00,70.35,70.43,70.34,70.34,11755.0,68.9898,69.0683,68.98,68.98,11755.0
2024-04-11 11:45:00,70.34,70.45,70.34,70.44,6412.0,68.98,69.0879,68.98,69.0781,6412.0
2024-04-11 11:50:00,70.44,70.48,70.42,70.46,10844.0,69.0781,69.1173,69.0585,69.0977,10844.0
2024-04-11 11:55:00,70.46,70.58,70.45,70.55,16342.0,69.0977,69.2154,69.0879,69.186,16342.0
2024-04-11 12:00:00,70.55,70.59,70.54,70.55,13151.0,69.186,69.2252,69.1762,69.186,13151.0
2024-04-11 12:05:00,70.55,70.57,70.51,70.51,9548.0,69.186,69.2056,69.1467,69.1467,9548.0
2024-04-11 12:10:00,70.52,70.53,70.5,70.52,3980.0,69.1565,69.1664,69.1369,69.1565,3980.0
2024-04-11 12:15:00,70.52,70.53,70.47,70.51,9287.0,69.1565,69.1664,69.1075,69.1467,9287.0
2024-04-11 12:20:00,70.51,70.52,70.47,70.49,7847.0,69.1467,69.1565,69.1075,69.1271,7847.0
2024-04-11 12:25:00,70.49,70.5,70.38,70.38,17542.0,69.1271,69.1369,69.0193,69.0193,17542.0
2024-04-11 12:30:00,70.36,70.36,70.32,70.34,11393.0,68.9996,68.9996,68.9604,68.98,11393.0
2024-04-11 12:35:00,70.35,70.37,70.29,70.31,14709.0,68.9898,69.0094,68.931,68.9506,14709.0
2024-04-11 12:40:00,70.31,70.35,70.28,70.34,9487.0,68.9506,68.9898,68.9212,68.98,9487.0
2024-04-11 12:45:00,70.34,70.39,70.34,70.39,6777.0,68.98,69.0291,68.98,69.0291,6777.0
2024-04-11 12:50:00,70.4,70.4,70.29,70.3,16135.0,69.0389,69.0389,68.931,68.9408,16135.0
2024-04-11 12:55:00,70.3,70.3,70.22,70.26,10134.0,68.9408,68.9408,68.8623,68.9016,10134.0
2024-04-11 13:00:00,70.26,70.41,70.22,70.4,31176.0,68.9016,69.0487,68.8623,69.0389,31176.0
2024-04-11 13:05:00,70.4,70.47,70.35,70.46,20426.0,69.0389,69.1075,68.9898,69.0977,20426.0
2024-04-11 13:10:00,70.45,70.6,70.45,70.59,25430.0,69.0879,69.235,69.0879,69.2252,25430.0
2024-04-11 13:15:00,70.59,70.73,70.58,70.72,17883.0,69.2252,69.3625,69.2154,69.3527,17883.0
2024-04-11 13:20:00,70.73,70.78,70.69,70.7,19361.0,69.3625,69.4115,69.3233,69.3331,19361.0
2024-04-11 13:25:00,70.71,70.77,70.69,70.7,8901.0,69.3429,69.4017,69.3233,69.3331,8901.0
2024-04-11 13:30:00,70.7,70.74,70.7,70.7,7531.0,69.3331,69.3723,69.3331,69.3331,7531.0
2024-04-11 13:35:00,70.7,70.71,70.66,70.66,10139.0,69.3331,69.3429,69.2938,69.2938,10139.0
2024-04-11 13:40:00,70.67,70.71,70.64,70.7,18687.0,69.3036,69.3429,69.2742,69.3331,18687.0
2024-04-11 13:45:00,70.7,70.78,70.69,70.78,10516.0,69.3331,69.4115,69.3233,69.4115,10516.0
2024-04-11 13:50:00,70.78,70.83,70.77,70.82,10214.0,69.4115,69.4606,69.4017,69.4507,10214.0
2024-04-11 13:55:00,70.83,70.84,70.74,70.76,25037.0,69.4606,69.4704,69.3723,69.3919,25037.0
2024-04-11 14:00:00,70.76,70.81,70.74,70.77,12835.0,69.3919,69.4409,69.3723,69.4017,12835.0
2024-04-11 14:05:00,70.77,70.9,70.77,70.88,14529.0,69.4017,69.5292,69.4017,69.5096,14529.0
2024-04-11 14:10:00,70.88,70.9,70.84,70.84,17165.0,69.5096,69.5292,69.4704,69.4704,17165.0
2024-04-11 14:15:00,70.84,70.88,70.82,70.83,16110.0,69.4704,69.5096,69.4507,69.4606,16110.0
2024-04-11 14:20:00,70.83,70.88,70.82,70.88,13694.0,69.4606,69.5096,69.4507,69.5096,13694.0
2024-04-11 14:25:00,70.89,70.89,70.86,70.88,10477.0,69.5194,69.5194,69.49,69.5096,10477.0
2024-04-11 14:30:00,70.88,70.91,70.85,70.86,16708.0,69.5096,69.539,69.4802,69.49,16708.0
2024-04-11 14:35:00,70.87,70.87,70.83,70.84,13176.0,69.4998,69.4998,69.4606,69.4704,13176.0
2024-04-11 14:40:00,70.84,70.84,70.79,70.83,11862.0,69.4704,69.4704,69.4213,69.4606,11862.0
2024-04-11 14:45:00,70.83,70.83,70.78,70.79,12198.0,69.4606,69.4606,69.4115,69.4213,12198.0
2024-04-11 14:50:00,70.78,70.79,70.68,70.74,11848.0,69.4115,69.4213,69.3135,69.3723,11848.0
2024-04-11 14:55:00,70.74,70.74,70.68,70.68,9992.0,69.3723,69.3723,69.3135,69.3135,9992.0
2024-04-11 15:00:00,70.68,70.79,70.68,70.78,11963.0,69.3135,69.4213,69.3135,69.4115,11963.0
2024-04-11 15:05:00,70.78,70.87,70.78,70.83,16625.0,69.4115,69.4998,69.4115,69.4606,16625.0
2024-04-11 15:10:00,70.83,70.85,70.77,70.78,12280.0,69.4606,69.4802,69.4017,69.4115,12280.0
2024-04-11 15:15:00,70.78,70.81,70.75,70.78,18457.0,69.4115,69.4409,69.3821,69.4115,18457.0
2024-04-11 15:20:00,70.78,70.85,70.75,70.85,24623.0,69.4115,69.4802,69.3821,69.4802,24623.0
2024-04-11 15:25:00,70.84,70.84,70.76,70.78,14174.0,69.4704,69.4704,69.3919,69.4115,14174.0
2024-04-11 15:30:00,70.78,70.78,70.67,70.67,18684.0,69.4115,69.4115,69.3036,69.3036,18684.0
2024-04-11 15:35:00,70.67,70.7,70.66,70.7,17884.0,69.3036,69.3331,69.2938,69.3331,17884.0
2024-04-11 15:40:00,70.7,70.75,70.69,70.71,30539.0,69.3331,69.3821,69.3233,69.3429,30539.0
2024-04-11 15:45:00,70.72,70.72,70.67,70.69,28293.0,69.3527,69.3527,69.3036,69.3233,28293.0
2024-04-11 15:50:00,70.68,70.69,70.61,70.63,86757.0,69.3135,69.3233,69.2448,69.2644,86757.0
2024-04-11 15:55:00,70.63,70.69,70.55,70.57,235031.0,69.2644,69.3233,69.186,69.2056,235031.0
2024-04-12 09:30:00,70.15,70.15,69.3,69.34,48468.0,68.7937,68.7937,67.9601,67.9994,48468.0
2024-04-12 09:35:00,69.3,69.88,69.22,69.88,41500.0,67.9601,68.5289,67.8817,68.5289,41500.0
2024-04-12 09:40:00,69.88,69.99,69.86,69.9,21905.0,68.5289,68.6368,68.5093,68.5485,21905.0
2024-04-12 09:45:00,69.9,69.98,69.88,69.95,35085.0,68.5485,68.627,68.5289,68.5976,35085.0
2024-04-12 09:50:00,69.93,69.95,69.57,69.57,33042.0,68.578,68.5976,68.2249,68.2249,33042.0
2024-04-12 09:55:00,69.57,69.63,69.52,69.56,8736.0,68.2249,68.2838,68.1759,68.2151,8736.0
2024-04-12 10:00:00,69.46,69.56,69.45,69.56,12088.0,68.117,68.2151,68.1072,68.2151,12088.0
2024-04-12 10:05:00,69.55,69.57,69.42,69.42,10660.0,68.2053,68.2249,68.0778,68.0778,10660.0
2024-04-12 10:10:00,69.43,69.46,69.35,69.39,9249.0,68.0876,68.117,68.0092,68.0484,9249.0
2024-04-12 10:15:00,69.39,69.41,69.3,69.38,30562.0,68.0484,68.068,67.9601,68.0386,30562.0
2024-04-12 10:20:00,69.39,69.49,69.33,69.45,17464.0,68.0484,68.1465,67.9896,68.1072,17464.0
2024-04-12 10:25:00,69.46,69.58,69.46,69.51,17912.0,68.117,68.2347,68.117,68.1661,17912.0
2024-04-12 10:30:00,69.47,69.62,69.47,69.5,27318.0,68.1268,68.2739,68.1268,68.1563,27318.0
2024-04-12 10:35:00,69.52,69.54,69.39,69.4,9039.0,68.1759,68.1955,68.0484,68.0582,9039.0
2024-04-12 10:40:00,69.42,69.48,69.38,69.45,12474.0,68.0778,68.1367,68.0386,68.1072,12474.0
2024-04-12 10:45:00,69.44,69.6,69.44,69.59,12832.0,68.0974,68.2543,68.0974,68.2445,12832.0
2024-04-12 10:50:00,69.59,69.59,69.5,69.54,10199.0,68.2445,68.2445,68.1563,68.1955,10199.0
2024-04-12 10:55:00,69.53,69.62,69.52,69.52,7380.0,68.1857,68.2739,68.1759,68.1759,7380.0
2024-04-12 11:00:00,69.53,69.64,69.53,69.63,7109.0,68.1857,68.2936,68.1857,68.2838,7109.0
2024-04-12 11:05:00,69.63,69.68,69.46,69.5,24990.0,68.2838,68.3328,68.117,68.1563,24990.0
2024-04-12 11:10:00,69.48,69.56,69.45,69.46,52844.0,68.1367,68.2151,68.1072,68.117,52844.0
2024-04-12 11:15:00,69.46,69.58,69.45,69.54,53066.0,68.117,68.2347,68.1072,68.1955,53066.0
2024-04-12 11:20:00,69.52,69.52,69.38,69.44,8733.0,68.1759,68.1759,68.0386,68.0974,8733.0
2024-04-12 11:25:00,69.43,69.51,69.43,69.51,6701.0,68.0876,68.1661,68.0876,68.1661,6701.0
2024-04-12 11:30:00,69.52,69.52,69.44,69.5,10159.0,68.1759,68.1759,68.0974,68.1563,10159.0
2024-04-12 11:35:00,69.49,69.55,69.41,69.41,26295.0,68.1465,68.2053,68.068,68.068,26295.0
2024-04-12 11:40:00,69.4,69.4,69.3,69.31,7937.0,68.0582,68.0582,67.9601,67.9699,7937.0
2024-04-12 11:45:00,69.32,69.35,69.31,69.31,17404.0,67.9797,68.0092,67.9699,67.9699,17404.0
2024-04-12 11:50:00,69.32,69.4,69.26,69.32,10985.0,67.9797,68.0582,67.9209,67.9797,10985.0
2024-04-12 11:55:00,69.33,69.39,69.3,69.36,7811.0,67.9896,68.0484,67.9601,68.019,7811.0
2024-04-12 12:00:00,69.37,69.44,69.37,69.41,7181.0,68.0288,68.0974,68.0288,68.068,7181.0
2024-04-12 12:05:00,69.41,69.44,69.39,69.39,11041.0,68.068,68.0974,68.0484,68.0484,11041.0
2024-04-12 12:10:00,69.38,69.39,69.34,69.39,4323.0,68.0386,68.0484,67.9994,68.0484,4323.0
2024-04-12 12:15:00,69.39,69.44,69.32,69.33,32648.0,68.0484,68.0974,67.9797,67.9896,32648.0
2024-04-12 12:20:00,69.33,69.35,69.31,69.33,5007.0,67.9896,68.0092,67.9699,67.9896,5007.0
2024-04-12 12:25:00,69.33,69.35,69.27,69.28,6844.0,67.9896,68.0092,67.9307,67.9405,6844.0
2024-04-12 12:30:00,69.28,69.29,69.2,69.23,15685.0,67.9405,67.9503,67.8621,67.8915,15685.0
2024-04-12 12:35:00,69.23,69.23,69.17,69.22,4901.0,67.8915,67.8915,67.8326,67.8817,4901.0
2024-04-12 12:40:00,69.24,69.26,69.2,69.21,14880.0,67.9013,67.9209,67.8621,67.8719,14880.0
2024-04-12 12:45:00,69.22,69.25,69.22,69.24,9074.0,67.8817,67.9111,67.8817,67.9013,9074.0
2024-04-12 12:50:00,69.25,69.27,69.24,69.25,4882.0,67.9111,67.9307,67.9013,67.9111,4882.0
2024-04-12 12:55:00,69.25,69.25,69.15,69.15,4614.0,67.9111,67.9111,67.813,67.813,4614.0
2024-04-12 13:00:00,69.16,69.18,69.11,69.14,3840.0,67.8228,67.8425,67.7738,67.8032,3840.0
2024-04-12 13:05:00,69.14,69.14,69.04,69.06,6761.0,67.8032,67.8032,67.7052,67.7248,6761.0
2024-04-12 13:10:00,69.08,69.18,69.06,69.18,31642.0,67.7444,67.8425,67.7248,67.8425,31642.0
2024-04-12 13:15:00,69.2,69.26,69.13,69.13,6131.0,67.8621,67.9209,67.7934,67.7934,6131.0
2024-04-12 13:20:00,69.11,69.16,69.06,69.06,14251.0,67.7738,67.8228,67.7248,67.7248,14251.0
2024-04-12 13:25:00,69.06,69.13,69.05,69.12,35364.0,67.7248,67.7934,67.715,67.7836,35364.0
2024-04-12 13:30:00,69.1,69.21,69.1,69.21,20430.0,67.764,67.8719,67.764,67.8719,20430.0
2024-04-12 13:35:00,69.2,69.22,69.05,69.08,15565.0,67.8621,67.8817,67.715,67.7444,15565.0
2024-04-12 13:40:00,69.08,69.31,69.07,69.24,23661.0,67.7444,67.9699,67.7346,67.9013,23661.0
2024-04-12 13:45:00,69.24,69.31,69.22,69.31,4343.0,67.9013,67.9699,67.8817,67.9699,4343.0
2024-04-12 13:50:00,69.3,69.33,69.28,69.28,3835.0,67.9601,67.9896,67.9405,67.9405,3835.0
2024-04-12 13:55:00,69.28,69.31,69.24,69.25,5360.0,67.9405,67.9699,67.9013,67.9111,5360.0
2024-04-12 14:00:00,69.23,69.23,69.13,69.17,6265.0,67.8915,67.8915,67.7934,67.8326,6265.0
2024-04-12 14:05:00,69.17,69.28,69.17,69.27,6007.0,67.8326,67.9405,67.8326,67.9307,6007.0
2024-04-12 14:10:00,69.26,69.31,69.25,69.26,2519.0,67.9209,67.9699,67.9111,67.9209,2519.0
2024-04-12 14:15:00,69.26,69.32,69.26,69.29,5099.0,67.9209,67.9797,67.9209,67.9503,5099.0
2024-04-12 14:20:00,69.29,69.3,69.25,69.25,6107.0,67.9503,67.9601,67.9111,67.9111,6107.0
2024-04-12 14:25:00,69.24,69.29,69.23,69.29,6126.0,67.9013,67.9503,67.8915,67.9503,6126.0
2024-04-12 14:30:00,69.29,69.29,69.19,69.22,10248.0,67.9503,67.9503,67.8523,67.8817,10248.0
2024-04-12 14:35:00,69.21,69.23,69.18,69.22,6263.0,67.8719,67.8915,67.8425,67.8817,6263.0
2024-04-12 14:40:00,69.23,69.34,69.22,69.23,8903.0,67.8915,67.9994,67.8817,67.8915,8903.0
2024-04-12 14:45:00,69.23,69.27,69.21,69.27,4335.0,67.8915,67.9307,67.8719,67.9307,4335.0
2024-04-12 14:50:00,69.28,69.38,69.27,69.33,8032.0,67.9405,68.0386,67.9307,67.9896,8032.0
2024-04-12 14:55:00,69.32,69.34,69.27,69.27,5277.0,67.9797,67.9994,67.9307,67.9307,5277.0
2024-04-12 15:00:00,69.26,69.31,69.21,69.23,17124.0,67.9209,67.9699,67.8719,67.8915,17124.0
2024-04-12 15:05:00,69.22,69.26,69.16,69.21,16465.0,67.8817,67.9209,67.8228,67.8719,16465.0
2024-04-12 15:10:00,69.22,69.24,69.17,69.19,11613.0,67.8817,67.9013,67.8326,67.8523,11613.0
2024-04-12 15:15:00,69.18,69.2,69.11,69.16,19893.0,67.8425,67.8621,67.7738,67.8228,19893.0
2024-04-12 15:20:00,69.16,69.18,69.06,69.06,57467.0,67.8228,67.8425,67.7248,67.7248,57467.0
2024-04-12 15:25:00,69.06,69.2,69.06,69.14,34895.0,67.7248,67.8621,67.7248,67.8032,34895.0
2024-04-12 15:30:00,69.15,69.2,69.1,69.1,28129.0,67.813,67.8621,67.764,67.764,28129.0
2024-04-12 15:35:00,69.11,69.13,69.05,69.09,14252.0,67.7738,67.7934,67.715,67.7542,14252.0
2024-04-12 15:40:00,69.08,69.16,69.08,69.14,40142.0,67.7444,67.8228,67.7444,67.8032,40142.0
2024-04-12 15:45:00,69.14,69.21,69.12,69.17,40448.0,67.8032,67.8719,67.7836,67.8326,40448.0
2024-04-12 15:50:00,69.17,69.2,69.02,69.15,68723.0,67.8326,67.8621,67.6855,67.813,68723.0
2024-04-12 15:55:00,69.15,69.29,69.15,69.29,161992.0,67.813,67.9503,67.813,67.9503,161992.0
2024-04-15 09:30:00,69.96,70.24,69.74,69.83,44527.0,68.6074,68.882,68.3916,68.4799,44527.0
2024-04-15 09:35:00,69.86,69.89,69.81,69.81,14032.0,68.5093,68.5387,68.4603,68.4603,14032.0
2024-04-15 09:40:00,69.82,69.94,69.77,69.82,22542.0,68.4701,68.5878,68.421,68.4701,22542.0
2024-04-15 09:45:00,69.84,69.86,69.65,69.72,14970.0,68.4897,68.5093,68.3034,68.372,14970.0
2024-04-15 09:50:00,69.72,69.74,69.55,69.58,11989.0,68.372,68.3916,68.2053,68.2347,11989.0
2024-04-15 09:55:00,69.58,69.6,69.47,69.52,19711.0,68.2347,68.2543,68.1268,68.1759,19711.0
2024-04-15 10:00:00,69.52,69.52,69.4,69.5,12862.0,68.1759,68.1759,68.0582,68.1563,12862.0
2024-04-15 10:05:00,69.48,69.5,69.29,69.33,18526.0,68.1367,68.1563,67.9503,67.9896,18526.0
2024-04-15 10:10:00,69.28,69.29,69.2,69.27,12333.0,67.9405,67.9503,67.8621,67.9307,12333.0
2024-04-15 10:15:00,69.27,69.32,69.24,69.27,21048.0,67.9307,67.9797,67.9013,67.9307,21048.0
2024-04-15 10:20:00,69.25,69.25,69.19,69.21,6539.0,67.9111,67.9111,67.8523,67.8719,6539.0
2024-04-15 10:25:00,69.19,69.2,69.09,69.12,5215.0,67.8523,67.8621,67.7542,67.7836,5215.0
2024-04-15 10:30:00,69.1,69.16,69.04,69.12,9776.0,67.764,67.8228,67.7052,67.7836,9776.0
2024-04-15 10:35:00,69.1,69.15,68.98,68.99,6650.0,67.764,67.813,67.6463,67.6561,6650.0
2024-04-15 10:40:00,69.0,69.09,68.98,69.08,9358.0,67.6659,67.7542,67.6463,67.7444,9358.0
2024-04-15 10:45:00,69.08,69.26,69.06,69.19,25079.0,67.7444,67.9209,67.7248,67.8523,25079.0
2024-04-15 10:50:00,69.17,69.18,68.98,69.0,25665.0,67.8326,67.8425,67.6463,67.6659,25665.0
2024-04-15 10:55:00,69.01,69.19,69.0,69.18,26092.0,67.6757,67.8523,67.6659,67.8425,26092.0
2024-04-15 11:00:00,69.18,69.32,69.16,69.22,39403.0,67.8425,67.9797,67.8228,67.8817,39403.0
2024-04-15 11:05:00,69.22,69.3,69.18,69.19,14295.0,67.8817,67.9601,67.8425,67.8523,14295.0
2024-04-15 11:10:00,69.18,69.26,69.17,69.21,5949.0,67.8425,67.9209,67.8326,67.8719,5949.0
2024-04-15 11:15:00,69.2,69.27,69.19,69.23,6735.0,67.8621,67.9307,67.8523,67.8915,6735.0
2024-04-15 11:20:00,69.22,69.26,69.2,69.22,7510.0,67.8817,67.9209,67.8621,67.8817,7510.0
2024-04-15 11:25:00,69.22,69.36,69.22,69.35,16980.0,67.8817,68.019,67.8817,68.0092,16980.0
2024-04-15 11:30:00,69.37,69.38,69.31,69.37,9393.0,68.0288,68.0386,67.9699,68.0288,9393.0
2024-04-15 11:35:00,69.37,69.45,69.31,69.41,23178.0,68.0288,68.1072,67.9699,68.068,23178.0
2024-04-15 11:40:00,69.41,69.43,69.33,69.35,11137.0,68.068,68.0876,67.9896,68.0092,11137.0
2024-04-15 11:45:00,69.35,69.36,69.31,69.31,7895.0,68.0092,68.019,67.9699,67.9699,7895.0
2024-04-15 11:50:00,69.31,69.42,69.31,69.42,5823.0,67.9699,68.0778,67.9699,68.0778,5823.0
2024-04-15 11:55:00,69.42,69.44,69.39,69.41,5577.0,68.0778,68.0974,68.0484,68.068,5577.0
2024-04-15 12:00:00,69.42,69.54,69.42,69.54,3333.0,68.0778,68.1955,68.0778,68.1955,3333.0
2024-04-15 12:05:00,69.55,69.6,69.51,69.55,12977.0,68.2053,68.2543,68.1661,68.2053,12977.0
2024-04-15 12:10:00,69.55,69.58,69.52,69.57,12496.0,68.2053,68.2347,68.1759,68.2249,12496.0
2024-04-15 12:15:00,69.58,69.59,69.5,69.51,5975.0,68.2347,68.2445,68.1563,68.1661,5975.0
2024-04-15 12:20:00,69.5,69.5,69.37,69.37,6075.0,68.1563,68.1563,68.0288,68.0288,6075.0
2024-04-15 12:25:00,69.36,69.45,69.36,69.45,11754.0,68.019,68.1072,68.019,68.1072,11754.0
2024-04-15 12:30:00,69.45,69.46,69.39,69.4,8880.0,68.1072,68.117,68.0484,68.0582,8880.0
2024-04-15 12:35:00,69.41,69.41,69.36,69.39,2900.0,68.068,68.068,68.019,68.0484,2900.0
2024-04-15 12:40:00,69.4,69.43,69.35,69.38,8404.0,68.0582,68.0876,68.0092,68.0386,8404.0
2024-04-15 12:45:00,69.36,69.39,69.34,69.34,12135.0,68.019,68.0484,67.9994,67.9994,12135.0
2024-04-15 12:50:00,69.31,69.33,69.3,69.32,3615.0,67.9699,67.9896,67.9601,67.9797,3615.0
2024-04-15 12:55:00,69.32,69.34,69.29,69.3,3700.0,67.9797,67.9994,67.9503,67.9601,3700.0
2024-04-15 13:00:00,69.27,69.27,69.21,69.22,7132.0,67.9307,67.9307,67.8719,67.8817,7132.0
2024-04-15 13:05:00,69.21,69.3,69.21,69.25,6556.0,67.8719,67.9601,67.8719,67.9111,6556.0
2024-04-15 13:10:00,69.24,69.25,69.18,69.18,6254.0,67.9013,67.9111,67.8425,67.8425,6254.0
2024-04-15 13:15:00,69.17,69.26,69.17,69.18,33831.0,67.8326,67.9209,67.8326,67.8425,33831.0
2024-04-15 13:20:00,69.17,69.17,68.96,69.02,11118.0,67.8326,67.8326,67.6267,67.6855,11118.0
2024-04-15 13:25:00,69.02,69.03,68.87,68.89,11635.0,67.6855,67.6954,67.5384,67.5581,11635.0
2024-04-15 13:30:00,68.87,68.88,68.77,68.85,13310.0,67.5384,67.5483,67.4404,67.5188,13310.0
2024-04-15 13:35:00,68.87,68.91,68.76,68.76,17074.0,67.5384,67.5777,67.4306,67.4306,17074.0
2024-04-15 13:40:00,68.76,68.84,68.74,68.75,7476.0,67.4306,67.509,67.411,67.4208,7476.0
2024-04-15 13:45:00,68.75,68.83,68.75,68.77,13764.0,67.4208,67.4992,67.4208,67.4404,13764.0
2024-04-15 13:50:00,68.78,68.8,68.73,68.78,8638.0,67.4502,67.4698,67.4012,67.4502,8638.0
2024-04-15 13:55:00,68.77,68.82,68.75,68.79,16210.0,67.4404,67.4894,67.4208,67.46,16210.0
2024-04-15 14:00:00,68.76,68.81,68.71,68.8,9026.0,67.4306,67.4796,67.3815,67.4698,9026.0
2024-04-15 14:05:00,68.8,68.92,68.8,68.89,13080.0,67.4698,67.5875,67.4698,67.5581,13080.0
2024-04-15 14:10:00,68.88,68.88,68.79,68.8,9701.0,67.5483,67.5483,67.46,67.4698,9701.0
2024-04-15 14:15:00,68.8,68.81,68.74,68.79,9259.0,67.4698,67.4796,67.411,67.46,9259.0
2024-04-15 14:20:00,68.8,68.8,68.72,68.73,8979.0,67.4698,67.4698,67.3913,67.4012,8979.0
2024-04-15 14:25:00,68.74,68.8,68.7,68.73,9884.0,67.411,67.4698,67.3717,67.4012,9884.0
2024-04-15 14:30:00,68.72,68.83,68.72,68.81,19537.0,67.3913,67.4992,67.3913,67.4796,19537.0
2024-04-15 14:35:00,68.8,68.87,68.79,68.8,8145.0,67.4698,67.5384,67.46,67.4698,8145.0
2024-04-15 14:40:00,68.8,68.83,68.76,68.77,7300.0,67.4698,67.4992,67.4306,67.4404,7300.0
2024-04-15 14:45:00,68.77,68.77,68.69,68.7,5513.0,67.4404,67.4404,67.3619,67.3717,5513.0
2024-04-15 14:50:00,68.71,68.77,68.68,68.7,26900.0,67.3815,67.4404,67.3521,67.3717,26900.0
2024-04-15 14:55:00,68.68,68.76,68.68,68.72,13590.0,67.3521,67.4306,67.3521,67.3913,13590.0
2024-04-15 15:00:00,68.72,68.72,68.63,68.65,10027.0,67.3913,67.3913,67.3031,67.3227,10027.0
2024-04-15 15:05:00,68.65,68.73,68.61,68.72,11513.0,67.3227,67.4012,67.2835,67.3913,11513.0
2024-04-15 15:10:00,68.7,68.72,68.57,68.57,14014.0,67.3717,67.3913,67.2442,67.2442,14014.0
2024-04-15 15:15:00,68.57,68.62,68.44,68.48,83720.0,67.2442,67.2933,67.1168,67.156,83720.0
2024-04-15 15:20:00,68.49,68.59,68.48,68.55,26469.0,67.1658,67.2639,67.156,67.2246,26469.0
2024-04-15 15:25:00,68.55,68.61,68.51,68.54,24079.0,67.2246,67.2835,67.1854,67.2148,24079.0
2024-04-15 15:30:00,68.55,68.73,68.55,68.58,67599.0,67.2246,67.4012,67.2246,67.2541,67599.0
2024-04-15 15:35:00,68.57,68.61,68.53,68.55,27029.0,67.2442,67.2835,67.205,67.2246,27029.0
2024-04-15 15:40:00,68.54,68.56,68.42,68.44,49820.0,67.2148,67.2344,67.0971,67.1168,49820.0
2024-04-15 15:45:00,68.44,68.57,68.42,68.56,39878.0,67.1168,67.2442,67.0971,67.2344,39878.0
2024-04-15 15:50:00,68.56,68.58,68.44,68.51,84654.0,67.2344,67.2541,67.1168,67.1854,84654.0
2024-04-15 15:55:00,68.51,68.52,68.37,68.41,202869.0,67.1854,67.1952,67.0481,67.0873,202869.0
2024-04-16 09:30:00,68.67,68.82,68.5,68.58,36522.0,67.3423,67.4894,67.1756,67.2541,36522.0
2024-04-16 09:35:00,68.59,68.59,68.2,68.2,9125.0,67.2639,67.2639,66.8814,66.8814,9125.0
2024-04-16 09:40:00,68.18,68.28,68.14,68.26,26935.0,66.8618,66.9599,66.8226,66.9402,26935.0
2024-04-16 09:45:00,68.27,68.3,68.11,68.17,16325.0,66.95,66.9795,66.7931,66.852,16325.0
2024-04-16 09:50:00,68.16,68.24,68.14,68.14,6454.0,66.8422,66.9206,66.8226,66.8226,6454.0
2024-04-16 09:55:00,68.11,68.15,68.09,68.11,7623.0,66.7931,66.8324,66.7735,66.7931,7623.0
2024-04-16 10:00:00,68.11,68.12,68.04,68.11,6146.0,66.7931,66.8029,66.7245,66.7931,6146.0
2024-04-16 10:05:00,68.13,68.2,68.12,68.18,13222.0,66.8128,66.8814,66.8029,66.8618,13222.0
2024-04-16 10:10:00,68.19,68.32,68.17,68.32,12827.0,66.8716,66.9991,66.852,66.9991,12827.0
2024-04-16 10:15:00,68.33,68.49,68.31,68.47,24142.0,67.0089,67.1658,66.9893,67.1462,24142.0
2024-04-16 10:20:00,68.48,68.54,68.43,68.48,26381.0,67.156,67.2148,67.107,67.156,26381.0
2024-04-16 10:25:00,68.49,68.49,68.3,68.32,30885.0,67.1658,67.1658,66.9795,66.9991,30885.0
2024-04-16 10:30:00,68.32,68.37,68.32,68.37,12800.0,66.9991,67.0481,66.9991,67.0481,12800.0
2024-04-16 10:35:00,68.36,68.43,68.32,68.42,16847.0,67.0383,67.107,66.9991,67.0971,16847.0
2024-04-16 10:40:00,68.44,68.59,68.44,68.56,23547.0,67.1168,67.2639,67.1168,67.2344,23547.0
2024-04-16 10:45:00,68.56,68.58,68.46,68.55,15763.0,67.2344,67.2541,67.1364,67.2246,15763.0
2024-04-16 10:50:00,68.54,68.54,68.38,68.5,21639.0,67.2148,67.2148,67.0579,67.1756,21639.0
2024-04-16 10:55:00,68.5,68.52,68.43,68.51,12494.0,67.1756,67.1952,67.107,67.1854,12494.0
2024-04-16 11:00:00,68.51,68.51,68.28,68.28,10558.0,67.1854,67.1854,66.9599,66.9599,10558.0
2024-04-16 11:05:00,68.27,68.34,68.26,68.32,7884.0,66.95,67.0187,66.9402,66.9991,7884.0
2024-04-16 11:10:00,68.33,68.35,68.22,68.25,14821.0,67.0089,67.0285,66.901,66.9304,14821.0
2024-04-16 11:15:00,68.25,68.27,68.19,68.19,36064.0,66.9304,66.95,66.8716,66.8716,36064.0
2024-04-16 11:20:00,68.2,68.27,68.19,68.21,22708.0,66.8814,66.95,66.8716,66.8912,22708.0
2024-04-16 11:25:00,68.22,68.27,68.21,68.25,8105.0,66.901,66.95,66.8912,66.9304,8105.0
2024-04-16 11:30:00,68.25,68.25,68.15,68.17,11073.0,66.9304,66.9304,66.8324,66.852,11073.0
2024-04-16 11:35:00,68.17,68.18,68.09,68.09,12789.0,66.852,66.8618,66.7735,66.7735,12789.0
2024-04-16 11:40:00,68.1,68.15,68.1,68.14,5866.0,66.7833,66.8324,66.7833,66.8226,5866.0
2024-04-16 11:45:00,68.14,68.15,68.09,68.13,14667.0,66.8226,66.8324,66.7735,66.8128,14667.0
2024-04-16 11:50:00,68.15,68.28,68.15,68.28,9613.0,66.8324,66.9599,66.8324,66.9599,9613.0
2024-04-16 11:55:00,68.27,68.32,68.13,68.14,14240.0,66.95,66.9991,66.8128,66.8226,14240.0
2024-04-16 12:00:00,68.13,68.13,68.06,68.08,5497.0,66.8128,66.8128,66.7441,66.7637,5497.0
2024-04-16 12:05:00,68.08,68.16,68.06,68.16,4126.0,66.7637,66.8422,66.7441,66.8422,4126.0
2024-04-16 12:10:00,68.18,68.18,68.13,68.18,1632.0,66.8618,66.8618,66.8128,66.8618,1632.0
2024-04-16 12:15:00,68.18,68.22,68.18,68.19,1943.0,66.8618,66.901,66.8618,66.8716,1943.0
2024-04-16 12:20:00,68.18,68.19,68.15,68.15,6597.0,66.8618,66.8716,66.8324,66.8324,6597.0
2024-04-16 12:25:00,68.15,68.18,68.11,68.11,5423.0,66.8324,66.8618,66.7931,66.7931,5423.0
2024-04-16 12:30:00,68.14,68.16,68.13,68.15,2641.0,66.8226,66.8422,66.8128,66.8324,2641.0
2024-04-16 12:35:00,68.14,68.16,68.11,68.12,3884.0,66.8226,66.8422,66.7931,66.8029,3884.0
2024-04-16 12:40:00,68.12,68.14,68.05,68.07,6093.0,66.8029,66.8226,66.7343,66.7539,6093.0
2024-04-16 12:45:00,68.06,68.13,68.06,68.12,3229.0,66.7441,66.8128,66.7441,66.8029,3229.0
2024-04-16 12:50:00,68.11,68.13,68.08,68.08,6645.0,66.7931,66.8128,66.7637,66.7637,6645.0
2024-04-16 12:55:00,68.09,68.14,68.08,68.1,14018.0,66.7735,66.8226,66.7637,66.7833,14018.0
2024-04-16 13:00:00,68.11,68.13,67.95,67.98,25321.0,66.7931,66.8128,66.6362,66.6657,25321.0
2024-04-16 13:05:00,67.98,68.09,67.97,68.06,7957.0,66.6657,66.7735,66.6558,66.7441,7957.0
2024-04-16 13:10:00,68.05,68.1,68.04,68.09,5423.0,66.7343,66.7833,66.7245,66.7735,5423.0
2024-04-16 13:15:00,68.09,68.09,68.05,68.09,3985.0,66.7735,66.7735,66.7343,66.7735,3985.0
2024-04-16 13:20:00,68.08,68.14,68.07,68.14,6495.0,66.7637,66.8226,66.7539,66.8226,6495.0
2024-04-16 13:25:00,68.13,68.13,68.03,68.03,7988.0,66.8128,66.8128,66.7147,66.7147,7988.0
2024-04-16 13:30:00,68.08,68.08,67.88,67.97,16851.0,66.7637,66.7637,66.5676,66.6558,16851.0
2024-04-16 13:35:00,68.04,68.17,68.04,68.11,7972.0,66.7245,66.852,66.7245,66.7931,7972.0
2024-04-16 13:40:00,68.15,68.34,68.15,68.33,34802.0,66.8324,67.0187,66.8324,67.0089,34802.0
2024-04-16 13:45:00,68.32,68.38,68.21,68.21,10575.0,66.9991,67.0579,66.8912,66.8912,10575.0
2024-04-16 13:50:00,68.21,68.31,68.13,68.27,10427.0,66.8912,66.9893,66.8128,66.95,10427.0
2024-04-16 13:55:00,68.27,68.27,68.2,68.24,8696.0,66.95,66.95,66.8814,66.9206,8696.0
2024-04-16 14:00:00,68.22,68.3,68.2,68.3,6271.0,66.901,66.9795,66.8814,66.9795,6271.0
2024-04-16 14:05:00,68.28,68.51,68.24,68.5,20676.0,66.9599,67.1854,66.9206,67.1756,20676.0
2024-04-16 14:10:00,68.51,68.53,68.31,68.31,8081.0,67.1854,67.205,66.9893,66.9893,8081.0
2024-04-16 14:15:00,68.25,68.26,68.13,68.13,12537.0,66.9304,66.9402,66.8128,66.8128,12537.0
2024-04-16 14:20:00,68.13,68.16,67.97,67.98,6920.0,66.8128,66.8422,66.6558,66.6657,6920.0
2024-04-16 14:25:00,67.99,68.02,67.92,67.95,18035.0,66.6755,66.7049,66.6068,66.6362,18035.0
2024-04-16 14:30:00,67.96,68.05,67.91,68.05,7815.0,66.646,66.7343,66.597,66.7343,7815.0
2024-04-16 14:35:00,68.06,68.06,67.98,68.01,7422.0,66.7441,66.7441,66.6657,66.6951,7422.0
2024-04-16 14:40:00,68.01,68.03,67.97,68.02,5496.0,66.6951,66.7147,66.6558,66.7049,5496.0
2024-04-16 14:45:00,68.02,68.07,68.0,68.03,6400.0,66.7049,66.7539,66.6853,66.7147,6400.0
2024-04-16 14:50:00,68.03,68.14,68.03,68.09,7645.0,66.7147,66.8226,66.7147,66.7735,7645.0
2024-04-16 14:55:00,68.09,68.17,68.09,68.15,6518.0,66.7735,66.852,66.7735,66.8324,6518.0
2024-04-16 15:00:00,68.15,68.15,68.04,68.05,8364.0,66.8324,66.8324,66.7245,66.7343,8364.0
2024-04-16 15:05:00,68.04,68.12,68.04,68.1,6816.0,66.7245,66.8029,66.7245,66.7833,6816.0
2024-04-16 15:10:00,68.09,68.11,68.06,68.1,11207.0,66.7735,66.7931,66.7441,66.7833,11207.0
2024-04-16 15:15:00,68.1,68.11,68.06,68.11,10363.0,66.7833,66.7931,66.7441,66.7931,10363.0
2024-04-16 15:20:00,68.11,68.15,68.06,68.14,12328.0,66.7931,66.8324,66.7441,66.8226,12328.0
2024-04-16 15:25:00,68.13,68.27,68.13,68.27,14839.0,66.8128,66.95,66.8128,66.95,14839.0
2024-04-16 15:30:00,68.26,68.28,68.14,68.14,27222.0,66.9402,66.9599,66.8226,66.8226,27222.0
2024-04-16 15:35:00,68.13,68.24,68.08,68.22,13325.0,66.8128,66.9206,66.7637,66.901,13325.0
2024-04-16 15:40:00,68.22,68.24,68.17,68.23,15304.0,66.901,66.9206,66.852,66.9108,15304.0
2024-04-16 15:45:00,68.23,68.28,68.2,68.25,13555.0,66.9108,66.9599,66.8814,66.9304,13555.0
2024-04-16 15:50:00,68.24,68.26,68.16,68.2,36799.0,66.9206,66.9402,66.8422,66.8814,36799.0
2024-04-16 15:55:00,68.2,68.2,67.92,67.93,168284.0,66.8814,66.8814,66.6068,66.6166,168284.0
2024-04-17 09:30:00,68.42,68.53,68.21,68.42,60072.0,67.0971,67.205,66.8912,67.0971,60072.0
2024-04-17 09:35:00,68.35,68.39,68.15,68.16,22518.0,67.0285,67.0677,66.8324,66.8422,22518.0
2024-04-17 09:40:00,68.16,68.17,68.02,68.05,59950.0,66.8422,66.852,66.7049,66.7343,59950.0
2024-04-17 09:45:00,68.09,68.1,67.95,68.02,18963.0,66.7735,66.7833,66.6362,66.7049,18963.0
2024-04-17 09:50:00,68.02,68.28,68.01,68.23,20251.0,66.7049,66.9599,66.6951,66.9108,20251.0
2024-04-17 09:55:00,68.23,68.31,68.21,68.24,7528.0,66.9108,66.9893,66.8912,66.9206,7528.0
2024-04-17 10:00:00,68.22,68.22,68.02,68.08,39779.0,66.901,66.901,66.7049,66.7637,39779.0
2024-04-17 10:05:00,68.08,68.29,68.07,68.23,16018.0,66.7637,66.9697,66.7539,66.9108,16018.0
2024-04-17 10:10:00,68.27,68.3,68.23,68.23,7175.0,66.95,66.9795,66.9108,66.9108,7175.0
2024-04-17 10:15:00,68.21,68.25,68.16,68.2,7278.0,66.8912,66.9304,66.8422,66.8814,7278.0
2024-04-17 10:20:00,68.21,68.21,68.06,68.11,7059.0,66.8912,66.8912,66.7441,66.7931,7059.0
2024-04-17 10:25:00,68.13,68.15,68.08,68.11,12214.0,66.8128,66.8324,66.7637,66.7931,12214.0
2024-04-17 10:30:00,68.11,68.11,67.97,68.04,13691.0,66.7931,66.7931,66.6558,66.7245,13691.0
2024-04-17 10:35:00,68.05,68.05,67.98,68.01,8147.0,66.7343,66.7343,66.6657,66.6951,8147.0
2024-04-17 10:40:00,68.0,68.05,68.0,68.01,10396.0,66.6853,66.7343,66.6853,66.6951,10396.0
2024-04-17 10:45:00,68.02,68.06,67.98,67.98,9679.0,66.7049,66.7441,66.6657,66.6657,9679.0
2024-04-17 10:50:00,67.97,67.97,67.83,67.94,8479.0,66.6558,66.6558,66.5186,66.6264,8479.0
2024-04-17 10:55:00,67.95,68.06,67.95,68.02,12978.0,66.6362,66.7441,66.6362,66.7049,12978.0
2024-04-17 11:00:00,68.02,68.1,68.01,68.08,18006.0,66.7049,66.7833,66.6951,66.7637,18006.0
2024-04-17 11:05:00,68.05,68.07,67.88,67.91,4523.0,66.7343,66.7539,66.5676,66.597,4523.0
2024-04-17 11:10:00,67.89,67.93,67.84,67.84,21021.0,66.5774,66.6166,66.5284,66.5284,21021.0
2024-04-17 11:15:00,67.86,67.87,67.8,67.84,11310.0,66.548,66.5578,66.4891,66.5284,11310.0
2024-04-17 11:20:00,67.83,67.87,67.83,67.85,4139.0,66.5186,66.5578,66.5186,66.5382,4139.0
2024-04-17 11:25:00,67.85,67.86,67.77,67.77,15590.0,66.5382,66.548,66.4597,66.4597,15590.0
2024-04-17 11:30:00,67.76,67.76,67.65,67.67,7975.0,66.4499,66.4499,66.342,66.3616,7975.0
2024-04-17 11:35:00,67.66,67.73,67.65,67.73,5537.0,66.3518,66.4205,66.342,66.4205,5537.0
2024-04-17 11:40:00,67.73,67.81,67.71,67.77,8683.0,66.4205,66.4989,66.4009,66.4597,8683.0
2024-04-17 11:45:00,67.77,67.77,67.65,67.67,2552.0,66.4597,66.4597,66.342,66.3616,2552.0
2024-04-17 11:50:00,67.67,67.72,67.65,67.69,10338.0,66.3616,66.4107,66.342,66.3813,10338.0
2024-04-17 11:55:00,67.68,67.79,67.68,67.74,3844.0,66.3715,66.4793,66.3715,66.4303,3844.0
2024-04-17 12:00:00,67.74,67.75,67.65,67.66,5074.0,66.4303,66.4401,66.342,66.3518,5074.0
2024-04-17 12:05:00,67.64,67.68,67.55,67.68,14095.0,66.3322,66.3715,66.244,66.3715,14095.0
2024-04-17 12:10:00,67.69,67.85,67.68,67.84,4667.0,66.3813,66.5382,66.3715,66.5284,4667.0
2024-04-17 12:15:00,67.83,67.85,67.81,67.85,7550.0,66.5186,66.5382,66.4989,66.5382,7550.0
2024-04-17 12:20:00,67.84,67.9,67.82,67.87,4381.0,66.5284,66.5872,66.5087,66.5578,4381.0
2024-04-17 12:25:00,67.93,67.96,67.81,67.82,8646.0,66.6166,66.646,66.4989,66.5087,8646.0
2024-04-17 12:30:00,67.8,67.8,67.73,67.76,7365.0,66.4891,66.4891,66.4205,66.4499,7365.0
2024-04-17 12:35:00,67.77,67.84,67.76,67.81,5744.0,66.4597,66.5284,66.4499,66.4989,5744.0
2024-04-17 12:40:00,67.82,67.84,67.77,67.81,11346.0,66.5087,66.5284,66.4597,66.4989,11346.0
2024-04-17 12:45:00,67.82,67.87,67.79,67.84,14408.0,66.5087,66.5578,66.4793,66.5284,14408.0
2024-04-17 12:50:00,67.84,67.85,67.81,67.85,6189.0,66.5284,66.5382,66.4989,66.5382,6189.0
2024-04-17 12:55:00,67.83,67.84,67.74,67.77,3737.0,66.5186,66.5284,66.4303,66.4597,3737.0
2024-04-17 13:00:00,67.76,67.83,67.76,67.8,4400.0,66.4499,66.5186,66.4499,66.4891,4400.0
2024-04-17 13:05:00,67.79,67.82,67.74,67.78,5172.0,66.4793,66.5087,66.4303,66.4695,5172.0
2024-04-17 13:10:00,67.77,67.79,67.73,67.75,1897.0,66.4597,66.4793,66.4205,66.4401,1897.0
2024-04-17 13:15:00,67.77,67.83,67.75,67.79,5836.0,66.4597,66.5186,66.4401,66.4793,5836.0
2024-04-17 13:20:00,67.8,67.82,67.79,67.79,1747.0,66.4891,66.5087,66.4793,66.4793,1747.0
2024-04-17 13:25:00,67.81,67.89,67.78,67.89,7264.0,66.4989,66.5774,66.4695,66.5774,7264.0
2024-04-17 13:30:00,67.9,67.9,67.77,67.78,2384.0,66.5872,66.5872,66.4597,66.4695,2384.0
2024-04-17 13:35:00,67.79,67.79,67.71,67.71,5684.0,66.4793,66.4793,66.4009,66.4009,5684.0
2024-04-17 13:40:00,67.72,67.72,67.6,67.64,8548.0,66.4107,66.4107,66.293,66.3322,8548.0
2024-04-17 13:45:00,67.65,67.65,67.6,67.64,11793.0,66.342,66.342,66.293,66.3322,11793.0
2024-04-17 13:50:00,67.65,67.69,67.59,67.69,18947.0,66.342,66.3813,66.2832,66.3813,18947.0
2024-04-17 13:55:00,67.73,67.79,67.73,67.78,5259.0,66.4205,66.4793,66.4205,66.4695,5259.0
2024-04-17 14:00:00,67.77,67.81,67.74,67.81,3205.0,66.4597,66.4989,66.4303,66.4989,3205.0
2024-04-17 14:05:00,67.82,67.85,67.79,67.84,14112.0,66.5087,66.5382,66.4793,66.5284,14112.0
2024-04-17 14:10:00,67.82,67.83,67.77,67.78,7924.0,66.5087,66.5186,66.4597,66.4695,7924.0
2024-04-17 14:15:00,67.78,67.8,67.72,67.77,6082.0,66.4695,66.4891,66.4107,66.4597,6082.0
2024-04-17 14:20:00,67.79,67.79,67.73,67.73,7184.0,66.4793,66.4793,66.4205,66.4205,7184.0
2024-04-17 14:25:00,67.72,67.75,67.67,67.71,7774.0,66.4107,66.4401,66.3616,66.4009,7774.0
2024-04-17 14:30:00,67.73,67.74,67.7,67.74,2871.0,66.4205,66.4303,66.3911,66.4303,2871.0
2024-04-17 14:35:00,67.74,67.82,67.69,67.81,7311.0,66.4303,66.5087,66.3813,66.4989,7311.0
2024-04-17 14:40:00,67.81,68.05,67.81,68.05,15287.0,66.4989,66.7343,66.4989,66.7343,15287.0
2024-04-17 14:45:00,68.05,68.06,67.98,68.0,3309.0,66.7343,66.7441,66.6657,66.6853,3309.0
2024-04-17 14:50:00,67.98,68.01,67.76,67.78,7207.0,66.6657,66.6951,66.4499,66.4695,7207.0
2024-04-17 14:55:00,67.78,67.83,67.75,67.81,5557.0,66.4695,66.5186,66.4401,66.4989,5557.0
2024-04-17 15:00:00,67.81,67.81,67.72,67.73,6958.0,66.4989,66.4989,66.4107,66.4205,6958.0
2024-04-17 15:05:00,67.72,67.75,67.7,67.71,5376.0,66.4107,66.4401,66.3911,66.4009,5376.0
2024-04-17 15:10:00,67.72,67.72,67.6,67.64,43028.0,66.4107,66.4107,66.293,66.3322,43028.0
2024-04-17 15:15:00,67.62,67.75,67.62,67.73,15283.0,66.3126,66.4401,66.3126,66.4205,15283.0
2024-04-17 15:20:00,67.73,67.77,67.67,67.71,25346.0,66.4205,66.4597,66.3616,66.4009,25346.0
2024-04-17 15:25:00,67.71,67.73,67.66,67.66,6842.0,66.4009,66.4205,66.3518,66.3518,6842.0
2024-04-17 15:30:00,67.68,67.77,67.68,67.74,10946.0,66.3715,66.4597,66.3715,66.4303,10946.0
2024-04-17 15:35:00,67.74,67.78,67.7,67.74,8622.0,66.4303,66.4695,66.3911,66.4303,8622.0
2024-04-17 15:40:00,67.73,67.87,67.72,67.84,14086.0,66.4205,66.5578,66.4107,66.5284,14086.0
2024-04-17 15:45:00,67.83,67.88,67.81,67.83,12564.0,66.5186,66.5676,66.4989,66.5186,12564.0
2024-04-17 15:50:00,67.83,67.83,67.67,67.69,57048.0,66.5186,66.5186,66.3616,66.3813,57048.0
2024-04-17 15:55:00,67.68,67.69,67.49,67.52,135272.0,66.3715,66.3813,66.1851,66.2145,135272.0
2024-04-18 09:30:00,66.98,67.61,66.59,67.55,161418.0,65.685,66.3028,65.3025,66.244,161418.0
2024-04-18 09:35:00,67.56,68.0,67.52,67.67,42538.0,66.2538,66.6853,66.2145,66.3616,42538.0
2024-04-18 09:40:00,67.72,67.72,67.17,67.27,80636.0,66.4107,66.4107,65.8713,65.9694,80636.0
2024-04-18 09:45:00,67.23,67.39,67.14,67.19,24824.0,65.9302,66.0871,65.8419,65.8909,24824.0
2024-04-18 09:50:00,67.2,67.23,66.91,66.93,48319.0,65.9007,65.9302,65.6163,65.636,48319.0
2024-04-18 09:55:00,66.98,67.22,66.96,67.13,30458.0,65.685,65.9203,65.6654,65.8321,30458.0
2024-04-18 10:00:00,67.1,67.35,66.89,66.93,35200.0,65.8027,66.0478,65.5967,65.636,35200.0
2024-04-18 10:05:00,66.93,66.93,66.71,66.8,24886.0,65.636,65.636,65.4202,65.5085,24886.0
2024-04-18 10:10:00,66.79,66.98,66.73,66.96,39195.0,65.4987,65.685,65.4398,65.6654,39195.0
2024-04-18 10:15:00,66.96,67.12,66.96,67.09,18257.0,65.6654,65.8223,65.6654,65.7929,18257.0
2024-04-18 10:20:00,67.1,67.2,67.02,67.02,22875.0,65.8027,65.9007,65.7242,65.7242,22875.0
2024-04-18 10:25:00,66.99,67.15,66.99,67.14,61414.0,65.6948,65.8517,65.6948,65.8419,61414.0
2024-04-18 10:30:00,67.15,67.16,66.97,67.03,16874.0,65.8517,65.8615,65.6752,65.734,16874.0
2024-04-18 10:35:00,67.02,67.07,66.93,66.94,12415.0,65.7242,65.7732,65.636,65.6458,12415.0
2024-04-18 10:40:00,66.94,67.12,66.92,67.12,9375.0,65.6458,65.8223,65.6261,65.8223,9375.0
2024-04-18 10:45:00,67.14,67.3,66.98,67.3,107348.0,65.8419,65.9988,65.685,65.9988,107348.0
2024-04-18 10:50:00,67.3,67.32,67.24,67.32,17068.0,65.9988,66.0184,65.94,66.0184,17068.0
2024-04-18 10:55:00,67.34,67.55,67.34,67.49,9208.0,66.038,66.244,66.038,66.1851,9208.0
2024-04-18 11:00:00,67.48,67.49,67.39,67.39,11412.0,66.1753,66.1851,66.0871,66.0871,11412.0
2024-04-18 11:05:00,67.42,67.57,67.41,67.5,14192.0,66.1165,66.2636,66.1067,66.1949,14192.0
2024-04-18 11:10:00,67.49,67.64,67.46,67.63,23837.0,66.1851,66.3322,66.1557,66.3224,23837.0
2024-04-18 11:15:00,67.64,67.75,67.62,67.62,27316.0,66.3322,66.4401,66.3126,66.3126,27316.0
2024-04-18 11:20:00,67.63,67.73,67.63,67.63,10600.0,66.3224,66.4205,66.3224,66.3224,10600.0
2024-04-18 11:25:00,67.64,67.66,67.58,67.6,13838.0,66.3322,66.3518,66.2734,66.293,13838.0
2024-04-18 11:30:00,67.61,67.66,67.57,67.64,20578.0,66.3028,66.3518,66.2636,66.3322,20578.0
2024-04-18 11:35:00,67.63,67.71,67.62,67.65,10328.0,66.3224,66.4009,66.3126,66.342,10328.0
2024-04-18 11:40:00,67.64,67.64,67.56,67.59,20222.0,66.3322,66.3322,66.2538,66.2832,20222.0
2024-04-18 11:45:00,67.59,67.67,67.54,67.67,12798.0,66.2832,66.3616,66.2342,66.3616,12798.0
2024-04-18 11:50:00,67.65,67.68,67.6,67.63,8522.0,66.342,66.3715,66.293,66.3224,8522.0
2024-04-18 11:55:00,67.62,67.69,67.58,67.63,50465.0,66.3126,66.3813,66.2734,66.3224,50465.0
2024-04-18 12:00:00,67.62,67.73,67.62,67.69,14604.0,66.3126,66.4205,66.3126,66.3813,14604.0
2024-04-18 12:05:00,67.66,67.67,67.57,67.63,5562.0,66.3518,66.3616,66.2636,66.3224,5562.0
2024-04-18 12:10:00,67.63,67.63,67.56,67.56,5985.0,66.3224,66.3224,66.2538,66.2538,5985.0
2024-04-18 12:15:00,67.56,67.57,67.47,67.51,6747.0,66.2538,66.2636,66.1655,66.2047,6747.0
2024-04-18 12:20:00,67.51,67.51,67.41,67.47,12485.0,66.2047,66.2047,66.1067,66.1655,12485.0
2024-04-18 12:25:00,67.45,67.48,67.41,67.41,6339.0,66.1459,66.1753,66.1067,66.1067,6339.0
2024-04-18 12:30:00,67.4,67.41,67.25,67.25,9645.0,66.0969,66.1067,65.9498,65.9498,9645.0
2024-04-18 12:35:00,67.26,67.39,67.26,67.33,11479.0,65.9596,66.0871,65.9596,66.0282,11479.0
2024-04-18 12:40:00,67.34,67.35,67.21,67.23,9324.0,66.038,66.0478,65.9105,65.9302,9324.0
2024-04-18 12:45:00,67.23,67.25,67.21,67.23,11249.0,65.9302,65.9498,65.9105,65.9302,11249.0
2024-04-18 12:50:00,67.25,67.26,67.16,67.16,5534.0,65.9498,65.9596,65.8615,65.8615,5534.0
2024-04-18 12:55:00,67.17,67.2,67.14,67.19,7503.0,65.8713,65.9007,65.8419,65.8909,7503.0
2024-04-18 13:00:00,67.19,67.21,67.13,67.14,3918.0,65.8909,65.9105,65.8321,65.8419,3918.0
2024-04-18 13:05:00,67.14,67.19,67.1,67.19,11118.0,65.8419,65.8909,65.8027,65.8909,11118.0
2024-04-18 13:10:00,67.17,67.2,67.14,67.19,20367.0,65.8713,65.9007,65.8419,65.8909,20367.0
2024-04-18 13:15:00,67.2,67.2,67.02,67.08,10677.0,65.9007,65.9007,65.7242,65.7831,10677.0
2024-04-18 13:20:00,67.11,67.12,67.02,67.02,4801.0,65.8125,65.8223,65.7242,65.7242,4801.0
2024-04-18 13:25:00,67.02,67.18,67.02,67.18,7942.0,65.7242,65.8811,65.7242,65.8811,7942.0
2024-04-18 13:30:00,67.18,67.18,67.06,67.06,6703.0,65.8811,65.8811,65.7634,65.7634,6703.0
2024-04-18 13:35:00,67.08,67.12,67.06,67.09,6713.0,65.7831,65.8223,65.7634,65.7929,6713.0
2024-04-18 13:40:00,67.1,67.11,67.0,67.06,5761.0,65.8027,65.8125,65.7046,65.7634,5761.0
2024-04-18 13:45:00,67.06,67.1,67.04,67.09,9000.0,65.7634,65.8027,65.7438,65.7929,9000.0
2024-04-18 13:50:00,67.08,67.11,67.01,67.03,8368.0,65.7831,65.8125,65.7144,65.734,8368.0
2024-04-18 13:55:00,67.04,67.09,67.03,67.09,7113.0,65.7438,65.7929,65.734,65.7929,7113.0
2024-04-18 14:00:00,67.09,67.15,67.08,67.12,20101.0,65.7929,65.8517,65.7831,65.8223,20101.0
2024-04-18 14:05:00,67.11,67.13,67.08,67.09,17137.0,65.8125,65.8321,65.7831,65.7929,17137.0
2024-04-18 14:10:00,67.09,67.13,66.99,67.1,12688.0,65.7929,65.8321,65.6948,65.8027,12688.0
2024-04-18 14:15:00,67.11,67.18,67.11,67.15,6400.0,65.8125,65.8811,65.8125,65.8517,6400.0
2024-04-18 14:20:00,67.16,67.25,67.15,67.22,4027.0,65.8615,65.9498,65.8517,65.9203,4027.0
2024-04-18 14:25:00,67.21,67.27,67.1,67.11,17794.0,65.9105,65.9694,65.8027,65.8125,17794.0
2024-04-18 14:30:00,67.1,67.1,66.88,66.91,7780.0,65.8027,65.8027,65.5869,65.6163,7780.0
2024-04-18 14:35:00,66.9,67.02,66.9,66.98,5111.0,65.6065,65.7242,65.6065,65.685,5111.0
2024-04-18 14:40:00,66.99,67.1,66.99,67.09,5609.0,65.6948,65.8027,65.6948,65.7929,5609.0
2024-04-18 14:45:00,67.09,67.12,67.06,67.1,5015.0,65.7929,65.8223,65.7634,65.8027,5015.0
2024-04-18 14:50:00,67.08,67.08,67.03,67.05,6629.0,65.7831,65.7831,65.734,65.7536,6629.0
2024-04-18 14:55:00,67.05,67.06,67.0,67.01,6693.0,65.7536,65.7634,65.7046,65.7144,6693.0
2024-04-18 15:00:00,67.02,67.15,67.01,67.13,11847.0,65.7242,65.8517,65.7144,65.8321,11847.0
2024-04-18 15:05:00,67.15,67.19,67.11,67.13,8908.0,65.8517,65.8909,65.8125,65.8321,8908.0
2024-04-18 15:10:00,67.14,67.15,67.06,67.07,13404.0,65.8419,65.8517,65.7634,65.7732,13404.0
2024-04-18 15:15:00,67.08,67.08,67.03,67.03,34416.0,65.7831,65.7831,65.734,65.734,34416.0
2024-04-18 15:20:00,67.05,67.16,67.04,67.14,20486.0,65.7536,65.8615,65.7438,65.8419,20486.0
2024-04-18 15:25:00,67.13,67.16,67.08,67.13,13316.0,65.8321,65.8615,65.7831,65.8321,13316.0
2024-04-18 15:30:00,67.14,67.3,67.14,67.3,16201.0,65.8419,65.9988,65.8419,65.9988,16201.0
2024-04-18 15:35:00,67.3,67.3,67.25,67.27,14414.0,65.9988,65.9988,65.9498,65.9694,14414.0
2024-04-18 15:40:00,67.27,67.34,67.25,67.34,22555.0,65.9694,66.038,65.9498,66.038,22555.0
2024-04-18 15:45:00,67.33,67.35,67.26,67.28,20379.0,66.0282,66.0478,65.9596,65.9792,20379.0
2024-04-18 15:50:00,67.28,67.28,67.06,67.07,80040.0,65.9792,65.9792,65.7634,65.7732,80040.0
2024-04-18 15:55:00,67.06,67.16,66.99,67.15,235292.0,65.7634,65.8615,65.6948,65.8517,235292.0
2024-04-19 09:30:00,67.4,67.6,67.22,67.34,156025.0,66.0969,66.293,65.9203,66.038,156025.0
2024-04-19 09:35:00,67.39,67.49,67.34,67.48,4751.0,66.0871,66.1851,66.038,66.1753,4751.0
2024-04-19 09:40:00,67.54,67.55,67.36,67.39,6522.0,66.2342,66.244,66.0576,66.0871,6522.0
2024-04-19 09:45:00,67.37,67.46,67.35,67.37,8108.0,66.0674,66.1557,66.0478,66.0674,8108.0
2024-04-19 09:50:00,67.37,67.43,67.28,67.43,11035.0,66.0674,66.1263,65.9792,66.1263,11035.0
2024-04-19 09:55:00,67.43,67.43,67.37,67.42,5812.0,66.1263,66.1263,66.0674,66.1165,5812.0
2024-04-19 10:00:00,67.4,67.4,67.27,67.33,7310.0,66.0969,66.0969,65.9694,66.0282,7310.0
2024-04-19 10:05:00,67.33,67.33,67.23,67.29,11807.0,66.0282,66.0282,65.9302,65.989,11807.0
2024-04-19 10:10:00,67.25,67.37,67.25,67.36,8308.0,65.9498,66.0674,65.9498,66.0576,8308.0
2024-04-19 10:15:00,67.38,67.39,67.16,67.18,18431.0,66.0773,66.0871,65.8615,65.8811,18431.0
2024-04-19 10:20:00,67.17,67.26,67.09,67.25,25275.0,65.8713,65.9596,65.7929,65.9498,25275.0
2024-04-19 10:25:00,67.23,67.23,67.08,67.15,34386.0,65.9302,65.9302,65.7831,65.8517,34386.0
2024-04-19 10:30:00,67.15,67.33,67.13,67.2,25669.0,65.8517,66.0282,65.8321,65.9007,25669.0
2024-04-19 10:35:00,67.19,67.2,67.04,67.05,9824.0,65.8909,65.9007,65.7438,65.7536,9824.0
2024-04-19 10:40:00,67.04,67.25,66.98,67.24,33388.0,65.7438,65.9498,65.685,65.94,33388.0
2024-04-19 10:45:00,67.26,67.36,67.25,67.25,7856.0,65.9596,66.0576,65.9498,65.9498,7856.0
2024-04-19 10:50:00,67.24,67.25,67.13,67.13,7862.0,65.94,65.9498,65.8321,65.8321,7862.0
2024-04-19 10:55:00,67.13,67.2,67.11,67.17,9125.0,65.8321,65.9007,65.8125,65.8713,9125.0
2024-04-19 11:00:00,67.17,67.17,67.03,67.06,11848.0,65.8713,65.8713,65.734,65.7634,11848.0
2024-04-19 11:05:00,67.05,67.11,67.05,67.09,10186.0,65.7536,65.8125,65.7536,65.7929,10186.0
2024-04-19 11:10:00,67.09,67.16,67.07,67.16,28935.0,65.7929,65.8615,65.7732,65.8615,28935.0
2024-04-19 11:15:00,67.14,67.15,67.06,67.06,11377.0,65.8419,65.8517,65.7634,65.7634,11377.0
2024-04-19 11:20:00,67.08,67.08,67.0,67.07,15484.0,65.7831,65.7831,65.7046,65.7732,15484.0
2024-04-19 11:25:00,67.06,67.17,67.06,67.13,13705.0,65.7634,65.8713,65.7634,65.8321,13705.0
2024-04-19 11:30:00,67.18,67.21,67.12,67.13,7967.0,65.8811,65.9105,65.8223,65.8321,7967.0
2024-04-19 11:35:00,67.12,67.16,67.09,67.15,9377.0,65.8223,65.8615,65.7929,65.8517,9377.0
2024-04-19 11:40:00,67.15,67.16,67.08,67.14,6630.0,65.8517,65.8615,65.7831,65.8419,6630.0
2024-04-19 11:45:00,67.14,67.22,67.12,67.22,22197.0,65.8419,65.9203,65.8223,65.9203,22197.0
2024-04-19 11:50:00,67.23,67.26,67.16,67.2,7816.0,65.9302,65.9596,65.8615,65.9007,7816.0
2024-04-19 11:55:00,67.21,67.21,67.14,67.17,5216.0,65.9105,65.9105,65.8419,65.8713,5216.0
2024-04-19 12:00:00,67.17,67.26,67.17,67.24,6652.0,65.8713,65.9596,65.8713,65.94,6652.0
2024-04-19 12:05:00,67.23,67.27,67.19,67.25,10565.0,65.9302,65.9694,65.8909,65.9498,10565.0
2024-04-19 12:10:00,67.25,67.25,67.14,67.17,9496.0,65.9498,65.9498,65.8419,65.8713,9496.0
2024-04-19 12:15:00,67.17,67.22,67.14,67.16,10679.0,65.8713,65.9203,65.8419,65.8615,10679.0
2024-04-19 12:20:00,67.17,67.19,67.11,67.13,14830.0,65.8713,65.8909,65.8125,65.8321,14830.0
2024-04-19 12:25:00,67.14,67.15,67.07,67.07,18564.0,65.8419,65.8517,65.7732,65.7732,18564.0
2024-04-19 12:30:00,67.07,67.12,67.04,67.09,14763.0,65.7732,65.8223,65.7438,65.7929,14763.0
2024-04-19 12:35:00,67.1,67.13,67.08,67.09,11587.0,65.8027,65.8321,65.7831,65.7929,11587.0
2024-04-19 12:40:00,67.11,67.13,67.06,67.06,10593.0,65.8125,65.8321,65.7634,65.7634,10593.0
2024-04-19 12:45:00,67.05,67.13,67.04,67.12,12361.0,65.7536,65.8321,65.7438,65.8223,12361.0
2024-04-19 12:50:00,67.12,67.27,67.12,67.19,19349.0,65.8223,65.9694,65.8223,65.8909,19349.0
2024-04-19 12:55:00,67.19,67.28,67.19,67.28,9278.0,65.8909,65.9792,65.8909,65.9792,9278.0
2024-04-19 13:00:00,67.29,67.35,67.28,67.32,5326.0,65.989,66.0478,65.9792,66.0184,5326.0
2024-04-19 13:05:00,67.32,67.34,67.3,67.33,6489.0,66.0184,66.038,65.9988,66.0282,6489.0
2024-04-19 13:10:00,67.33,67.33,67.22,67.25,10143.0,66.0282,66.0282,65.9203,65.9498,10143.0
2024-04-19 13:15:00,67.24,67.3,67.18,67.28,10379.0,65.94,65.9988,65.8811,65.9792,10379.0
2024-04-19 13:20:00,67.28,67.28,67.25,67.25,3756.0,65.9792,65.9792,65.9498,65.9498,3756.0
2024-04-19 13:25:00,67.25,67.26,67.14,67.15,14940.0,65.9498,65.9596,65.8419,65.8517,14940.0
2024-04-19 13:30:00,67.15,67.22,67.15,67.17,8051.0,65.8517,65.9203,65.8517,65.8713,8051.0
2024-04-19 13:35:00,67.17,67.21,67.14,67.17,9867.0,65.8713,65.9105,65.8419,65.8713,9867.0
2024-04-19 13:40:00,67.17,67.21,67.17,67.19,6556.0,65.8713,65.9105,65.8713,65.8909,6556.0
2024-04-19 13:45:00,67.2,67.34,67.2,67.34,30125.0,65.9007,66.038,65.9007,66.038,30125.0
2024-04-19 13:50:00,67.35,67.4,67.35,67.39,12792.0,66.0478,66.0969,66.0478,66.0871,12792.0
2024-04-19 13:55:00,67.39,67.39,67.29,67.33,12576.0,66.0871,66.0871,65.989,66.0282,12576.0
2024-04-19 14:00:00,67.33,67.33,67.24,67.29,13205.0,66.0282,66.0282,65.94,65.989,13205.0
2024-04-19 14:05:00,67.29,67.4,67.29,67.33,12986.0,65.989,66.0969,65.989,66.0282,12986.0
2024-04-19 14:10:00,67.34,67.35,67.29,67.29,7629.0,66.038,66.0478,65.989,65.989,7629.0
2024-04-19 14:15:00,67.3,67.34,67.27,67.3,16666.0,65.9988,66.038,65.9694,65.9988,16666.0
2024-04-19 14:20:00,67.31,67.39,67.28,67.38,45228.0,66.0086,66.0871,65.9792,66.0773,45228.0
2024-04-19 14:25:00,67.37,67.4,67.32,67.32,11369.0,66.0674,66.0969,66.0184,66.0184,11369.0
2024-04-19 14:30:00,67.31,67.37,67.31,67.34,12921.0,66.0086,66.0674,66.0086,66.038,12921.0
2024-04-19 14:35:00,67.34,67.34,67.23,67.24,12400.0,66.038,66.038,65.9302,65.94,12400.0
2024-04-19 14:40:00,67.23,67.23,67.17,67.22,11832.0,65.9302,65.9302,65.8713,65.9203,11832.0
2024-04-19 14:45:00,67.22,67.27,67.21,67.27,14250.0,65.9203,65.9694,65.9105,65.9694,14250.0
2024-04-19 14:50:00,67.27,67.27,67.11,67.12,12887.0,65.9694,65.9694,65.8125,65.8223,12887.0
2024-04-19 14:55:00,67.12,67.18,67.11,67.15,18744.0,65.8223,65.8811,65.8125,65.8517,18744.0
2024-04-19 15:00:00,67.14,67.18,67.1,67.15,15962.0,65.8419,65.8811,65.8027,65.8517,15962.0
2024-04-19 15:05:00,67.12,67.15,67.07,67.13,10784.0,65.8223,65.8517,65.7732,65.8321,10784.0
2024-04-19 15:10:00,67.12,67.18,67.11,67.18,24745.0,65.8223,65.8811,65.8125,65.8811,24745.0
2024-04-19 15:15:00,67.17,67.25,67.16,67.2,23811.0,65.8713,65.9498,65.8615,65.9007,23811.0
2024-04-19 15:20:00,67.2,67.2,67.16,67.18,14165.0,65.9007,65.9007,65.8615,65.8811,14165.0
2024-04-19 15:25:00,67.19,67.32,67.16,67.3,16959.0,65.8909,66.0184,65.8615,65.9988,16959.0
2024-04-19 15:30:00,67.28,67.34,67.27,67.3,27121.0,65.9792,66.038,65.9694,65.9988,27121.0
2024-04-19 15:35:00,67.31,67.31,67.19,67.25,25182.0,66.0086,66.0086,65.8909,65.9498,25182.0
2024-04-19 15:40:00,67.25,67.28,67.2,67.23,27123.0,65.9498,65.9792,65.9007,65.9302,27123.0
2024-04-19 15:45:00,67.23,67.3,67.18,67.25,31542.0,65.9302,65.9988,65.8811,65.9498,31542.0
2024-04-19 15:50:00,67.26,67.35,67.2,67.27,129805.0,65.9596,66.0478,65.9007,65.9694,129805.0
2024-04-19 15:55:00,67.29,67.44,67.28,67.43,273584.0,65.989,66.1361,65.9792,66.1263,273584.0
2024-04-22 09:30:00,67.8,68.01,67.57,67.57,55202.0,66.4891,66.6951,66.2636,66.2636,55202.0
2024-04-22 09:35:00,67.56,67.57,67.36,67.48,4717.0,66.2538,66.2636,66.0576,66.1753,4717.0
2024-04-22 09:40:00,67.5,67.5,67.41,67.46,4310.0,66.1949,66.1949,66.1067,66.1557,4310.0
2024-04-22 09:45:00,67.48,67.56,67.39,67.39,6082.0,66.1753,66.2538,66.0871,66.0871,6082.0
2024-04-22 09:50:00,67.43,67.48,67.38,67.41,6930.0,66.1263,66.1753,66.0773,66.1067,6930.0
2024-04-22 09:55:00,67.44,67.63,67.4,67.62,24459.0,66.1361,66.3224,66.0969,66.3126,24459.0
2024-04-22 10:00:00,67.64,67.66,67.56,67.59,7814.0,66.3322,66.3518,66.2538,66.2832,7814.0
2024-04-22 10:05:00,67.58,67.62,67.51,67.61,13205.0,66.2734,66.3126,66.2047,66.3028,13205.0
2024-04-22 10:10:00,67.62,67.66,67.61,67.65,11253.0,66.3126,66.3518,66.3028,66.342,11253.0
2024-04-22 10:15:00,67.65,67.67,67.6,67.67,19135.0,66.342,66.3616,66.293,66.3616,19135.0
2024-04-22 10:20:00,67.66,67.81,67.62,67.78,10598.0,66.3518,66.4989,66.3126,66.4695,10598.0
2024-04-22 10:25:00,67.81,67.81,67.68,67.72,16253.0,66.4989,66.4989,66.3715,66.4107,16253.0
2024-04-22 10:30:00,67.73,67.77,67.66,67.75,6858.0,66.4205,66.4597,66.3518,66.4401,6858.0
2024-04-22 10:35:00,67.78,67.8,67.71,67.78,6081.0,66.4695,66.4891,66.4009,66.4695,6081.0
2024-04-22 10:40:00,67.78,67.81,67.72,67.78,8925.0,66.4695,66.4989,66.4107,66.4695,8925.0
2024-04-22 10:45:00,67.79,67.79,67.73,67.78,8670.0,66.4793,66.4793,66.4205,66.4695,8670.0
2024-04-22 10:50:00,67.77,67.81,67.73,67.79,21838.0,66.4597,66.4989,66.4205,66.4793,21838.0
2024-04-22 10:55:00,67.78,67.78,67.71,67.72,6017.0,66.4695,66.4695,66.4009,66.4107,6017.0
2024-04-22 11:00:00,67.72,67.73,67.66,67.67,2909.0,66.4107,66.4205,66.3518,66.3616,2909.0
2024-04-22 11:05:00,67.66,67.67,67.65,67.67,5065.0,66.3518,66.3616,66.342,66.3616,5065.0
2024-04-22 11:10:00,67.66,67.7,67.66,67.7,3385.0,66.3518,66.3911,66.3518,66.3911,3385.0
2024-04-22 11:15:00,67.69,67.71,67.67,67.67,7427.0,66.3813,66.4009,66.3616,66.3616,7427.0
2024-04-22 11:20:00,67.69,67.69,67.65,67.68,16042.0,66.3813,66.3813,66.342,66.3715,16042.0
2024-04-22 11:25:00,67.68,67.72,67.66,67.71,4722.0,66.3715,66.4107,66.3518,66.4009,4722.0
2024-04-22 11:30:00,67.72,67.75,67.67,67.68,9738.0,66.4107,66.4401,66.3616,66.3715,9738.0
2024-04-22 11:35:00,67.68,67.73,67.68,67.72,6774.0,66.3715,66.4205,66.3715,66.4107,6774.0
2024-04-22 11:40:00,67.73,67.73,67.67,67.7,4836.0,66.4205,66.4205,66.3616,66.3911,4836.0
2024-04-22 11:45:00,67.71,67.72,67.65,67.69,11033.0,66.4009,66.4107,66.342,66.3813,11033.0
2024-04-22 11:50:00,67.69,67.72,67.68,67.72,10783.0,66.3813,66.4107,66.3715,66.4107,10783.0
2024-04-22 11:55:00,67.72,67.88,67.7,67.86,36025.0,66.4107,66.5676,66.3911,66.548,36025.0
2024-04-22 12:00:00,67.87,67.89,67.8,67.88,10084.0,66.5578,66.5774,66.4891,66.5676,10084.0
2024-04-22 12:05:00,67.88,67.99,67.88,67.98,10676.0,66.5676,66.6755,66.5676,66.6657,10676.0
2024-04-22 12:10:00,67.99,68.02,67.98,68.01,7732.0,66.6755,66.7049,66.6657,66.6951,7732.0
2024-04-22 12:15:00,68.03,68.09,68.0,68.02,15076.0,66.7147,66.7735,66.6853,66.7049,15076.0
2024-04-22 12:20:00,68.02,68.07,67.96,67.97,15352.0,66.7049,66.7539,66.646,66.6558,15352.0
2024-04-22 12:25:00,67.96,67.97,67.94,67.95,6454.0,66.646,66.6558,66.6264,66.6362,6454.0
2024-04-22 12:30:00,67.95,67.97,67.92,67.97,12264.0,66.6362,66.6558,66.6068,66.6558,12264.0
2024-04-22 12:35:00,67.97,68.07,67.97,68.07,6252.0,66.6558,66.7539,66.6558,66.7539,6252.0
2024-04-22 12:40:00,68.07,68.1,68.06,68.1,7129.0,66.7539,66.7833,66.7441,66.7833,7129.0
2024-04-22 12:45:00,68.09,68.17,68.08,68.16,8511.0,66.7735,66.852,66.7637,66.8422,8511.0
2024-04-22 12:50:00,68.16,68.17,68.13,68.14,8341.0,66.8422,66.852,66.8128,66.8226,8341.0
2024-04-22 12:55:00,68.14,68.17,68.13,68.17,5015.0,66.8226,66.852,66.8128,66.852,5015.0
2024-04-22 13:00:00,68.18,68.23,68.17,68.2,10736.0,66.8618,66.9108,66.852,66.8814,10736.0
2024-04-22 13:05:00,68.21,68.23,68.2,68.2,7426.0,66.8912,66.9108,66.8814,66.8814,7426.0
2024-04-22 13:10:00,68.21,68.21,68.18,68.21,5094.0,66.8912,66.8912,66.8618,66.8912,5094.0
2024-04-22 13:15:00,68.21,68.21,68.18,68.2,4700.0,66.8912,66.8912,66.8618,66.8814,4700.0
2024-04-22 13:20:00,68.2,68.24,68.19,68.24,9028.0,66.8814,66.9206,66.8716,66.9206,9028.0
2024-04-22 13:25:00,68.25,68.32,68.24,68.3,9607.0,66.9304,66.9991,66.9206,66.9795,9607.0
2024-04-22 13:30:00,68.29,68.32,68.26,68.3,6779.0,66.9697,66.9991,66.9402,66.9795,6779.0
2024-04-22 13:35:00,68.3,68.3,68.23,68.29,36955.0,66.9795,66.9795,66.9108,66.9697,36955.0
2024-04-22 13:40:00,68.29,68.31,68.28,68.3,7919.0,66.9697,66.9893,66.9599,66.9795,7919.0
2024-04-22 13:45:00,68.3,68.31,68.29,68.31,12645.0,66.9795,66.9893,66.9697,66.9893,12645.0
2024-04-22 13:50:00,68.31,68.39,68.29,68.39,18776.0,66.9893,67.0677,66.9697,67.0677,18776.0
2024-04-22 13:55:00,68.4,68.49,68.4,68.49,18930.0,67.0775,67.1658,67.0775,67.1658,18930.0
2024-04-22 14:00:00,68.47,68.51,68.46,68.5,20802.0,67.1462,67.1854,67.1364,67.1756,20802.0
2024-04-22 14:05:00,68.5,68.5,68.41,68.44,16137.0,67.1756,67.1756,67.0873,67.1168,16137.0
2024-04-22 14:10:00,68.43,68.44,68.38,68.38,6415.0,67.107,67.1168,67.0579,67.0579,6415.0
2024-04-22 14:15:00,68.38,68.44,68.34,68.44,6523.0,67.0579,67.1168,67.0187,67.1168,6523.0
2024-04-22 14:20:00,68.44,68.49,68.42,68.48,10287.0,67.1168,67.1658,67.0971,67.156,10287.0
2024-04-22 14:25:00,68.48,68.55,68.47,68.53,7047.0,67.156,67.2246,67.1462,67.205,7047.0
2024-04-22 14:30:00,68.55,68.55,68.49,68.49,15377.0,67.2246,67.2246,67.1658,67.1658,15377.0
2024-04-22 14:35:00,68.49,68.51,68.41,68.45,14233.0,67.1658,67.1854,67.0873,67.1266,14233.0
2024-04-22 14:40:00,68.46,68.46,68.37,68.38,7960.0,67.1364,67.1364,67.0481,67.0579,7960.0
2024-04-22 14:45:00,68.38,68.43,68.33,68.39,13691.0,67.0579,67.107,67.0089,67.0677,13691.0
2024-04-22 14:50:00,68.39,68.41,68.29,68.35,10641.0,67.0677,67.0873,66.9697,67.0285,10641.0
2024-04-22 14:55:00,68.35,68.4,68.35,68.4,6392.0,67.0285,67.0775,67.0285,67.0775,6392.0
2024-04-22 15:00:00,68.4,68.44,68.37,68.38,12975.0,67.0775,67.1168,67.0481,67.0579,12975.0
2024-04-22 15:05:00,68.37,68.46,68.34,68.43,13817.0,67.0481,67.1364,67.0187,67.107,13817.0
2024-04-22 15:10:00,68.43,68.45,68.39,68.44,10589.0,67.107,67.1266,67.0677,67.1168,10589.0
2024-04-22 15:15:00,68.44,68.45,68.39,68.4,19397.0,67.1168,67.1266,67.0677,67.0775,19397.0
2024-04-22 15:20:00,68.4,68.4,68.29,68.31,27563.0,67.0775,67.0775,66.9697,66.9893,27563.0
2024-04-22 15:25:00,68.32,68.32,68.25,68.28,28077.0,66.9991,66.9991,66.9304,66.9599,28077.0
2024-04-22 15:30:00,68.27,68.3,68.26,68.26,20937.0,66.95,66.9795,66.9402,66.9402,20937.0
2024-04-22 15:35:00,68.25,68.29,68.2,68.28,17374.0,66.9304,66.9697,66.8814,66.9599,17374.0
2024-04-22 15:40:00,68.28,68.31,68.26,68.28,15095.0,66.9599,66.9893,66.9402,66.9599,15095.0
2024-04-22 15:45:00,68.28,68.31,68.27,68.31,28148.0,66.9599,66.9893,66.95,66.9893,28148.0
2024-04-22 15:50:00,68.3,68.3,68.14,68.19,98037.0,66.9795,66.9795,66.8226,66.8716,98037.0
2024-04-22 15:55:00,68.2,68.28,68.18,68.19,119635.0,66.8814,66.9599,66.8618,66.8716,119635.0
2024-04-23 09:30:00,68.09,68.29,68.05,68.28,31549.0,66.7735,66.9697,66.7343,66.9599,31549.0
2024-04-23 09:35:00,68.33,68.4,68.31,68.31,13786.0,67.0089,67.0775,66.9893,66.9893,13786.0
2024-04-23 09:40:00,68.31,68.33,67.95,68.0,36267.0,66.9893,67.0089,66.6362,66.6853,36267.0
2024-04-23 09:45:00,68.0,68.09,67.84,67.98,26546.0,66.6853,66.7735,66.5284,66.6657,26546.0
2024-04-23 09:50:00,67.98,68.02,67.89,68.01,18429.0,66.6657,66.7049,66.5774,66.6951,18429.0
2024-04-23 09:55:00,68.01,68.06,67.86,67.96,58135.0,66.6951,66.7441,66.548,66.646,58135.0
2024-04-23 10:00:00,67.94,67.96,67.79,67.81,33070.0,66.6264,66.646,66.4793,66.4989,33070.0
2024-04-23 10:05:00,67.79,67.94,67.75,67.9,20807.0,66.4793,66.6264,66.4401,66.5872,20807.0
2024-04-23 10:10:00,67.89,67.98,67.83,67.95,36788.0,66.5774,66.6657,66.5186,66.6362,36788.0
2024-04-23 10:15:00,67.95,68.03,67.85,67.93,73251.0,66.6362,66.7147,66.5382,66.6166,73251.0
2024-04-23 10:20:00,67.92,67.99,67.9,67.94,17402.0,66.6068,66.6755,66.5872,66.6264,17402.0
2024-04-23 10:25:00,67.92,67.97,67.92,67.97,17877.0,66.6068,66.6558,66.6068,66.6558,17877.0
2024-04-23 10:30:00,67.96,68.01,67.94,67.98,16950.0,66.646,66.6951,66.6264,66.6657,16950.0
2024-04-23 10:35:00,67.98,68.0,67.81,67.9,31627.0,66.6657,66.6853,66.4989,66.5872,31627.0
2024-04-23 10:40:00,67.89,67.96,67.86,67.93,11099.0,66.5774,66.646,66.548,66.6166,11099.0
2024-04-23 10:45:00,67.93,67.96,67.81,67.83,29383.0,66.6166,66.646,66.4989,66.5186,29383.0
2024-04-23 10:50:00,67.83,67.87,67.77,67.87,22260.0,66.5186,66.5578,66.4597,66.5578,22260.0
2024-04-23 10:55:00,67.88,68.05,67.88,68.04,18813.0,66.5676,66.7343,66.5676,66.7245,18813.0
2024-04-23 11:00:00,68.05,68.13,68.01,68.09,12677.0,66.7343,66.8128,66.6951,66.7735,12677.0
2024-04-23 11:05:00,68.09,68.09,67.91,67.91,9291.0,66.7735,66.7735,66.597,66.597,9291.0
2024-04-23 11:10:00,67.91,68.05,67.91,68.05,7520.0,66.597,66.7343,66.597,66.7343,7520.0
2024-04-23 11:15:00,68.05,68.07,67.99,68.03,6945.0,66.7343,66.7539,66.6755,66.7147,6945.0
2024-04-23 11:20:00,68.02,68.09,68.02,68.07,13473.0,66.7049,66.7735,66.7049,66.7539,13473.0
2024-04-23 11:25:00,68.06,68.09,68.0,68.01,6354.0,66.7441,66.7735,66.6853,66.6951,6354.0
2024-04-23 11:30:00,68.01,68.05,67.93,67.95,7310.0,66.6951,66.7343,66.6166,66.6362,7310.0
2024-04-23 11:35:00,67.95,68.05,67.94,68.03,8073.0,66.6362,66.7343,66.6264,66.7147,8073.0
2024-04-23 11:40:00,68.05,68.05,68.01,68.04,8044.0,66.7343,66.7343,66.6951,66.7245,8044.0
2024-04-23 11:45:00,68.05,68.06,68.01,68.04,6521.0,66.7343,66.7441,66.6951,66.7245,6521.0
2024-04-23 11:50:00,68.03,68.07,68.03,68.06,5182.0,66.7147,66.7539,66.7147,66.7441,5182.0
2024-04-23 11:55:00,68.06,68.08,68.03,68.03,6119.0,66.7441,66.7637,66.7147,66.7147,6119.0
2024-04-23 12:00:00,68.02,68.05,67.96,68.01,7886.0,66.7049,66.7343,66.646,66.6951,7886.0
2024-04-23 12:05:00,68.02,68.02,67.98,68.01,4159.0,66.7049,66.7049,66.6657,66.6951,4159.0
2024-04-23 12:10:00,68.0,68.0,67.96,67.97,5309.0,66.6853,66.6853,66.646,66.6558,5309.0
2024-04-23 12:15:00,67.98,68.01,67.94,68.0,9571.0,66.6657,66.6951,66.6264,66.6853,9571.0
2024-04-23 12:20:00,67.99,68.03,67.98,68.03,7488.0,66.6755,66.7147,66.6657,66.7147,7488.0
2024-04-23 12:25:00,68.04,68.05,67.99,68.03,9866.0,66.7245,66.7343,66.6755,66.7147,9866.0
2024-04-23 12:30:00,68.02,68.09,68.01,68.07,17517.0,66.7049,66.7735,66.6951,66.7539,17517.0
2024-04-23 12:35:00,68.06,68.14,68.06,68.14,16054.0,66.7441,66.8226,66.7441,66.8226,16054.0
2024-04-23 12:40:00,68.14,68.18,68.13,68.18,6366.0,66.8226,66.8618,66.8128,66.8618,6366.0
2024-04-23 12:45:00,68.18,68.22,68.18,68.2,6959.0,66.8618,66.901,66.8618,66.8814,6959.0
2024-04-23 12:50:00,68.19,68.24,68.15,68.16,11567.0,66.8716,66.9206,66.8324,66.8422,11567.0
2024-04-23 12:55:00,68.14,68.14,68.08,68.11,8656.0,66.8226,66.8226,66.7637,66.7931,8656.0
2024-04-23 13:00:00,68.11,68.11,68.01,68.06,9802.0,66.7931,66.7931,66.6951,66.7441,9802.0
2024-04-23 13:05:00,68.06,68.13,68.06,68.12,6017.0,66.7441,66.8128,66.7441,66.8029,6017.0
2024-04-23 13:10:00,68.11,68.12,68.01,68.03,6067.0,66.7931,66.8029,66.6951,66.7147,6067.0
2024-04-23 13:15:00,68.03,68.06,68.01,68.04,6716.0,66.7147,66.7441,66.6951,66.7245,6716.0
2024-04-23 13:20:00,68.06,68.06,67.99,68.0,3702.0,66.7441,66.7441,66.6755,66.6853,3702.0
2024-04-23 13:25:00,68.0,68.03,67.96,68.03,11980.0,66.6853,66.7147,66.646,66.7147,11980.0
2024-04-23 13:30:00,68.02,68.05,68.01,68.03,5651.0,66.7049,66.7343,66.6951,66.7147,5651.0
2024-04-23 13:35:00,68.03,68.06,68.01,68.06,4167.0,66.7147,66.7441,66.6951,66.7441,4167.0
2024-04-23 13:40:00,68.08,68.11,68.07,68.08,5059.0,66.7637,66.7931,66.7539,66.7637,5059.0
2024-04-23 13:45:00,68.08,68.11,68.06,68.09,4758.0,66.7637,66.7931,66.7441,66.7735,4758.0
2024-04-23 13:50:00,68.09,68.13,68.09,68.13,4852.0,66.7735,66.8128,66.7735,66.8128,4852.0
2024-04-23 13:55:00,68.15,68.16,68.13,68.16,2878.0,66.8324,66.8422,66.8128,66.8422,2878.0
2024-04-23 14:00:00,68.15,68.16,67.95,68.02,33137.0,66.8324,66.8422,66.6362,66.7049,33137.0
2024-04-23 14:05:00,68.0,68.02,67.95,68.0,17207.0,66.6853,66.7049,66.6362,66.6853,17207.0
2024-04-23 14:10:00,68.0,68.05,67.94,67.96,11493.0,66.6853,66.7343,66.6264,66.646,11493.0
2024-04-23 14:15:00,67.96,68.0,67.95,67.97,20760.0,66.646,66.6853,66.6362,66.6558,20760.0
2024-04-23 14:20:00,67.98,68.01,67.97,68.0,17987.0,66.6657,66.6951,66.6558,66.6853,17987.0
2024-04-23 14:25:00,68.0,68.07,67.99,68.01,8568.0,66.6853,66.7539,66.6755,66.6951,8568.0
2024-04-23 14:30:00,68.0,68.03,67.99,68.01,7565.0,66.6853,66.7147,66.6755,66.6951,7565.0
2024-04-23 14:35:00,68.01,68.04,67.96,68.03,10095.0,66.6951,66.7245,66.646,66.7147,10095.0
2024-04-23 14:40:00,68.04,68.07,68.0,68.05,10296.0,66.7245,66.7539,66.6853,66.7343,10296.0
2024-04-23 14:45:00,68.04,68.04,68.0,68.0,7159.0,66.7245,66.7245,66.6853,66.6853,7159.0
2024-04-23 14:50:00,68.0,68.01,67.97,67.99,9630.0,66.6853,66.6951,66.6558,66.6755,9630.0
2024-04-23 14:55:00,67.99,68.01,67.98,68.01,10760.0,66.6755,66.6951,66.6657,66.6951,10760.0
2024-04-23 15:00:00,68.01,68.02,67.92,67.97,8225.0,66.6951,66.7049,66.6068,66.6558,8225.0
2024-04-23 15:05:00,67.98,67.98,67.89,67.89,16904.0,66.6657,66.6657,66.5774,66.5774,16904.0
2024-04-23 15:10:00,67.9,67.94,67.85,67.9,44031.0,66.5872,66.6264,66.5382,66.5872,44031.0
2024-04-23 15:15:00,67.9,67.9,67.82,67.83,21659.0,66.5872,66.5872,66.5087,66.5186,21659.0
2024-04-23 15:20:00,67.82,67.84,67.79,67.81,27913.0,66.5087,66.5284,66.4793,66.4989,27913.0
2024-04-23 15:25:00,67.81,67.87,67.8,67.86,18395.0,66.4989,66.5578,66.4891,66.548,18395.0
2024-04-23 15:30:00,67.86,67.86,67.77,67.81,33482.0,66.548,66.548,66.4597,66.4989,33482.0
2024-04-23 15:35:00,67.81,67.84,67.71,67.72,20798.0,66.4989,66.5284,66.4009,66.4107,20798.0
2024-04-23 15:40:00,67.72,67.77,67.71,67.72,37129.0,66.4107,66.4597,66.4009,66.4107,37129.0
2024-04-23 15:45:00,67.72,67.74,67.64,67.65,39039.0,66.4107,66.4303,66.3322,66.342,39039.0
2024-04-23 15:50:00,67.65,67.76,67.55,67.7,123397.0,66.342,66.4499,66.244,66.3911,123397.0
2024-04-23 15:55:00,67.7,67.79,67.67,67.77,229433.0,66.3911,66.4793,66.3616,66.4597,229433.0
2024-04-24 09:30:00,67.76,67.96,67.58,67.71,42525.0,66.4499,66.646,66.2734,66.4009,42525.0
2024-04-24 09:35:00,67.7,67.73,67.56,67.63,11746.0,66.3911,66.4205,66.2538,66.3224,11746.0
2024-04-24 09:40:00,67.62,67.72,67.58,67.61,26848.0,66.3126,66.4107,66.2734,66.3028,26848.0
2024-04-24 09:45:00,67.61,67.84,67.6,67.72,141723.0,66.3028,66.5284,66.293,66.4107,141723.0
2024-04-24 09:50:00,67.7,67.94,67.7,67.84,10795.0,66.3911,66.6264,66.3911,66.5284,10795.0
2024-04-24 09:55:00,67.85,67.85,67.72,67.79,8541.0,66.5382,66.5382,66.4107,66.4793,8541.0
2024-04-24 10:00:00,67.77,67.87,67.76,67.77,24316.0,66.4597,66.5578,66.4499,66.4597,24316.0
2024-04-24 10:05:00,67.77,67.86,67.73,67.83,12290.0,66.4597,66.548,66.4205,66.5186,12290.0
2024-04-24 10:10:00,67.85,67.96,67.83,67.92,39383.0,66.5382,66.646,66.5186,66.6068,39383.0
2024-04-24 10:15:00,67.92,67.93,67.79,67.79,10632.0,66.6068,66.6166,66.4793,66.4793,10632.0
2024-04-24 10:20:00,67.81,67.84,67.65,67.7,11835.0,66.4989,66.5284,66.342,66.3911,11835.0
2024-04-24 10:25:00,67.7,67.75,67.67,67.69,5672.0,66.3911,66.4401,66.3616,66.3813,5672.0
2024-04-24 10:30:00,67.69,67.69,67.6,67.63,4364.0,66.3813,66.3813,66.293,66.3224,4364.0
2024-04-24 10:35:00,67.63,67.65,67.59,67.6,5698.0,66.3224,66.342,66.2832,66.293,5698.0
2024-04-24 10:40:00,67.61,67.61,67.5,67.5,6809.0,66.3028,66.3028,66.1949,66.1949,6809.0
2024-04-24 10:45:00,67.49,67.49,67.42,67.48,10426.0,66.1851,66.1851,66.1165,66.1753,10426.0
2024-04-24 10:50:00,67.47,67.49,67.37,67.38,12032.0,66.1655,66.1851,66.0674,66.0773,12032.0
2024-04-24 10:55:00,67.38,67.43,67.37,67.37,9411.0,66.0773,66.1263,66.0674,66.0674,9411.0
2024-04-24 11:00:00,67.38,67.46,67.38,67.42,30453.0,66.0773,66.1557,66.0773,66.1165,30453.0
2024-04-24 11:05:00,67.42,67.42,67.23,67.27,10108.0,66.1165,66.1165,65.9302,65.9694,10108.0
2024-04-24 11:10:00,67.27,67.32,67.25,67.28,9193.0,65.9694,66.0184,65.9498,65.9792,9193.0
2024-04-24 11:15:00,67.27,67.37,67.27,67.3,12371.0,65.9694,66.0674,65.9694,65.9988,12371.0
2024-04-24 11:20:00,67.3,67.33,67.17,67.17,5268.0,65.9988,66.0282,65.8713,65.8713,5268.0
2024-04-24 11:25:00,67.19,67.38,67.18,67.36,13169.0,65.8909,66.0773,65.8811,66.0576,13169.0
2024-04-24 11:30:00,67.32,67.39,67.32,67.37,12195.0,66.0184,66.0871,66.0184,66.0674,12195.0
2024-04-24 11:35:00,67.38,67.38,67.26,67.29,6876.0,66.0773,66.0773,65.9596,65.989,6876.0
2024-04-24 11:40:00,67.28,67.34,67.23,67.23,7471.0,65.9792,66.038,65.9302,65.9302,7471.0
2024-04-24 11:45:00,67.23,67.26,67.2,67.24,20911.0,65.9302,65.9596,65.9007,65.94,20911.0
2024-04-24 11:50:00,67.23,67.24,67.2,67.23,10236.0,65.9302,65.94,65.9007,65.9302,10236.0
2024-04-24 11:55:00,67.22,67.27,67.19,67.25,11580.0,65.9203,65.9694,65.8909,65.9498,11580.0
2024-04-24 12:00:00,67.25,67.32,67.24,67.3,26328.0,65.9498,66.0184,65.94,65.9988,26328.0
2024-04-24 12:05:00,67.29,67.31,67.26,67.3,8028.0,65.989,66.0086,65.9596,65.9988,8028.0
2024-04-24 12:10:00,67.3,67.31,67.22,67.23,18816.0,65.9988,66.0086,65.9203,65.9302,18816.0
2024-04-24 12:15:00,67.23,67.25,67.18,67.21,18463.0,65.9302,65.9498,65.8811,65.9105,18463.0
2024-04-24 12:20:00,67.23,67.26,67.2,67.2,11455.0,65.9302,65.9596,65.9007,65.9007,11455.0
2024-04-24 12:25:00,67.2,67.29,67.19,67.29,12747.0,65.9007,65.989,65.8909,65.989,12747.0
2024-04-24 12:30:00,67.29,67.29,67.23,67.26,7607.0,65.989,65.989,65.9302,65.9596,7607.0
2024-04-24 12:35:00,67.23,67.27,67.23,67.26,6144.0,65.9302,65.9694,65.9302,65.9596,6144.0
2024-04-24 12:40:00,67.26,67.28,67.21,67.25,23109.0,65.9596,65.9792,65.9105,65.9498,23109.0
2024-04-24 12:45:00,67.26,67.3,67.21,67.27,87133.0,65.9596,65.9988,65.9105,65.9694,87133.0
2024-04-24 12:50:00,67.3,67.41,67.3,67.41,20543.0,65.9988,66.1067,65.9988,66.1067,20543.0
2024-04-24 12:55:00,67.41,67.49,67.39,67.47,49962.0,66.1067,66.1851,66.0871,66.1655,49962.0
2024-04-24 13:00:00,67.48,67.49,67.37,67.38,7228.0,66.1753,66.1851,66.0674,66.0773,7228.0
2024-04-24 13:05:00,67.37,67.46,67.36,67.44,7500.0,66.0674,66.1557,66.0576,66.1361,7500.0
2024-04-24 13:10:00,67.44,67.48,67.42,67.42,4248.0,66.1361,66.1753,66.1165,66.1165,4248.0
2024-04-24 13:15:00,67.43,67.48,67.41,67.46,7267.0,66.1263,66.1753,66.1067,66.1557,7267.0
2024-04-24 13:20:00,67.43,67.44,67.38,67.44,10635.0,66.1263,66.1361,66.0773,66.1361,10635.0
2024-04-24 13:25:00,67.45,67.5,67.44,67.49,12747.0,66.1459,66.1949,66.1361,66.1851,12747.0
2024-04-24 13:30:00,67.49,67.53,67.47,67.47,7689.0,66.1851,66.2244,66.1655,66.1655,7689.0
2024-04-24 13:35:00,67.46,67.53,67.45,67.5,8265.0,66.1557,66.2244,66.1459,66.1949,8265.0
2024-04-24 13:40:00,67.51,67.57,67.51,67.56,4214.0,66.2047,66.2636,66.2047,66.2538,4214.0
2024-04-24 13:45:00,67.59,67.61,67.56,67.57,7182.0,66.2832,66.3028,66.2538,66.2636,7182.0
2024-04-24 13:50:00,67.56,67.58,67.53,67.56,7646.0,66.2538,66.2734,66.2244,66.2538,7646.0
2024-04-24 13:55:00,67.56,67.57,67.48,67.52,64189.0,66.2538,66.2636,66.1753,66.2145,64189.0
2024-04-24 14:00:00,67.52,67.55,67.43,67.44,36299.0,66.2145,66.244,66.1263,66.1361,36299.0
2024-04-24 14:05:00,67.43,67.43,67.3,67.35,72645.0,66.1263,66.1263,65.9988,66.0478,72645.0
2024-04-24 14:10:00,67.35,67.39,67.27,67.27,23707.0,66.0478,66.0871,65.9694,65.9694,23707.0
2024-04-24 14:15:00,67.27,67.35,67.25,67.29,47021.0,65.9694,66.0478,65.9498,65.989,47021.0
2024-04-24 14:20:00,67.29,67.43,67.29,67.38,176065.0,65.989,66.1263,65.989,66.0773,176065.0
2024-04-24 14:25:00,67.38,67.51,67.37,67.41,15890.0,66.0773,66.2047,66.0674,66.1067,15890.0
2024-04-24 14:30:00,67.41,67.42,67.34,67.38,22615.0,66.1067,66.1165,66.038,66.0773,22615.0
2024-04-24 14:35:00,67.38,67.39,67.33,67.39,9961.0,66.0773,66.0871,66.0282,66.0871,9961.0
2024-04-24 14:40:00,67.38,67.39,67.35,67.38,8969.0,66.0773,66.0871,66.0478,66.0773,8969.0
2024-04-24 14:45:00,67.38,67.42,67.34,67.39,32444.0,66.0773,66.1165,66.038,66.0871,32444.0
2024-04-24 14:50:00,67.39,67.41,67.35,67.41,25744.0,66.0871,66.1067,66.0478,66.1067,25744.0
2024-04-24 14:55:00,67.42,67.43,67.39,67.4,12834.0,66.1165,66.1263,66.0871,66.0969,12834.0
2024-04-24 15:00:00,67.39,67.41,67.33,67.33,9440.0,66.0871,66.1067,66.0282,66.0282,9440.0
2024-04-24 15:05:00,67.32,67.39,67.32,67.36,6540.0,66.0184,66.0871,66.0184,66.0576,6540.0
2024-04-24 15:10:00,67.37,67.37,67.33,67.34,13625.0,66.0674,66.0674,66.0282,66.038,13625.0
2024-04-24 15:15:00,67.34,67.36,67.29,67.3,57720.0,66.038,66.0576,65.989,65.9988,57720.0
2024-04-24 15:20:00,67.3,67.36,67.28,67.36,151567.0,65.9988,66.0576,65.9792,66.0576,151567.0
2024-04-24 15:25:00,67.36,67.51,67.29,67.48,283863.0,66.0576,66.2047,65.989,66.1753,283863.0
2024-04-24 15:30:00,67.5,67.53,67.39,67.44,24088.0,66.1949,66.2244,66.0871,66.1361,24088.0
2024-04-24 15:35:00,67.46,67.46,67.37,67.4,14807.0,66.1557,66.1557,66.0674,66.0969,14807.0
2024-04-24 15:40:00,67.4,67.48,67.37,67.45,17098.0,66.0969,66.1753,66.0674,66.1459,17098.0
2024-04-24 15:45:00,67.45,67.46,67.36,67.36,34556.0,66.1459,66.1557,66.0576,66.0576,34556.0
2024-04-24 15:50:00,67.36,67.47,67.33,67.43,99359.0,66.0576,66.1655,66.0282,66.1263,99359.0
2024-04-24 15:55:00,67.43,67.6,67.41,67.5,252138.0,66.1263,66.293,66.1067,66.1949,252138.0
2024-04-25 09:30:00,67.24,67.5,67.0,67.0,92822.0,65.94,66.1949,65.7046,65.7046,92822.0
2024-04-25 09:35:00,67.09,67.43,67.05,67.4,17579.0,65.7929,66.1263,65.7536,66.0969,17579.0
2024-04-25 09:40:00,67.35,67.39,66.94,66.94,40696.0,66.0478,66.0871,65.6458,65.6458,40696.0
2024-04-25 09:45:00,66.97,67.04,66.92,66.95,16551.0,65.6752,65.7438,65.6261,65.6556,16551.0
2024-04-25 09:50:00,66.95,67.01,66.78,66.83,8035.0,65.6556,65.7144,65.4889,65.5379,8035.0
2024-04-25 09:55:00,66.85,66.95,66.74,66.75,13305.0,65.5575,65.6556,65.4496,65.4594,13305.0
2024-04-25 10:00:00,66.73,66.76,66.54,66.56,22187.0,65.4398,65.4692,65.2535,65.2731,22187.0
2024-04-25 10:05:00,66.57,66.66,66.55,66.59,16121.0,65.2829,65.3712,65.2633,65.3025,16121.0
2024-04-25 10:10:00,66.59,66.64,66.52,66.55,26024.0,65.3025,65.3516,65.2339,65.2633,26024.0
2024-04-25 10:15:00,66.58,66.65,66.49,66.63,20892.0,65.2927,65.3614,65.2045,65.3418,20892.0
2024-04-25 10:20:00,66.65,66.68,66.58,66.63,25711.0,65.3614,65.3908,65.2927,65.3418,25711.0
2024-04-25 10:25:00,66.62,66.63,66.4,66.48,16916.0,65.3319,65.3418,65.1162,65.1947,16916.0
2024-04-25 10:30:00,66.47,66.54,66.42,66.44,9382.0,65.1848,65.2535,65.1358,65.1554,9382.0
2024-04-25 10:35:00,66.45,66.45,66.32,66.36,11961.0,65.1652,65.1652,65.0377,65.077,11961.0
2024-04-25 10:40:00,66.37,66.47,66.37,66.39,14016.0,65.0868,65.1848,65.0868,65.1064,14016.0
2024-04-25 10:45:00,66.4,66.44,66.35,66.4,24265.0,65.1162,65.1554,65.0672,65.1162,24265.0
2024-04-25 10:50:00,66.4,66.43,66.26,66.26,32040.0,65.1162,65.1456,64.9789,64.9789,32040.0
2024-04-25 10:55:00,66.27,66.41,66.24,66.41,30263.0,64.9887,65.126,64.9593,65.126,30263.0
2024-04-25 11:00:00,66.39,66.4,66.3,66.31,35092.0,65.1064,65.1162,65.0181,65.0279,35092.0
2024-04-25 11:05:00,66.31,66.4,66.27,66.39,27696.0,65.0279,65.1162,64.9887,65.1064,27696.0
2024-04-25 11:10:00,66.38,66.43,66.33,66.42,25401.0,65.0966,65.1456,65.0476,65.1358,25401.0
2024-04-25 11:15:00,66.44,66.49,66.36,66.4,25119.0,65.1554,65.2045,65.077,65.1162,25119.0
2024-04-25 11:20:00,66.39,66.46,66.34,66.42,15621.0,65.1064,65.175,65.0574,65.1358,15621.0
2024-04-25 11:25:00,66.42,66.56,66.41,66.53,9410.0,65.1358,65.2731,65.126,65.2437,9410.0
2024-04-25 11:30:00,66.53,66.53,66.28,66.3,19674.0,65.2437,65.2437,64.9985,65.0181,19674.0
2024-04-25 11:35:00,66.31,66.37,66.3,66.33,10559.0,65.0279,65.0868,65.0181,65.0476,10559.0
2024-04-25 11:40:00,66.33,66.36,66.26,66.26,11839.0,65.0476,65.077,64.9789,64.9789,11839.0
2024-04-25 11:45:00,66.26,66.31,66.24,66.25,25400.0,64.9789,65.0279,64.9593,64.9691,25400.0
2024-04-25 11:50:00,66.25,66.35,66.2,66.3,32882.0,64.9691,65.0672,64.9201,65.0181,32882.0
2024-04-25 11:55:00,66.31,66.46,66.3,66.46,24471.0,65.0279,65.175,65.0181,65.175,24471.0
2024-04-25 12:00:00,66.46,66.5,66.41,66.49,7899.0,65.175,65.2143,65.126,65.2045,7899.0
2024-04-25 12:05:00,66.5,66.51,66.41,66.46,10171.0,65.2143,65.2241,65.126,65.175,10171.0
2024-04-25 12:10:00,66.46,66.48,66.4,66.43,9179.0,65.175,65.1947,65.1162,65.1456,9179.0
2024-04-25 12:15:00,66.44,66.49,66.43,66.44,8503.0,65.1554,65.2045,65.1456,65.1554,8503.0
2024-04-25 12:20:00,66.44,66.49,66.43,66.44,29225.0,65.1554,65.2045,65.1456,65.1554,29225.0
2024-04-25 12:25:00,66.45,66.47,66.42,66.45,8746.0,65.1652,65.1848,65.1358,65.1652,8746.0
2024-04-25 12:30:00,66.46,66.46,66.41,66.45,28737.0,65.175,65.175,65.126,65.1652,28737.0
2024-04-25 12:35:00,66.45,66.45,66.39,66.43,23750.0,65.1652,65.1652,65.1064,65.1456,23750.0
2024-04-25 12:40:00,66.42,66.54,66.42,66.53,10047.0,65.1358,65.2535,65.1358,65.2437,10047.0
2024-04-25 12:45:00,66.53,66.56,66.49,66.49,9155.0,65.2437,65.2731,65.2045,65.2045,9155.0
2024-04-25 12:50:00,66.5,66.59,66.5,66.59,7294.0,65.2143,65.3025,65.2143,65.3025,7294.0
2024-04-25 12:55:00,66.6,66.63,66.57,66.62,9406.0,65.3123,65.3418,65.2829,65.3319,9406.0
2024-04-25 13:00:00,66.65,66.65,66.58,66.59,8840.0,65.3614,65.3614,65.2927,65.3025,8840.0
2024-04-25 13:05:00,66.6,66.65,66.59,66.6,10796.0,65.3123,65.3614,65.3025,65.3123,10796.0
2024-04-25 13:10:00,66.6,66.62,66.55,66.59,10941.0,65.3123,65.3319,65.2633,65.3025,10941.0
2024-04-25 13:15:00,66.59,66.62,66.58,66.59,4551.0,65.3025,65.3319,65.2927,65.3025,4551.0
2024-04-25 13:20:00,66.58,66.61,66.56,66.6,41902.0,65.2927,65.3221,65.2731,65.3123,41902.0
2024-04-25 13:25:00,66.6,66.68,66.6,66.68,12229.0,65.3123,65.3908,65.3123,65.3908,12229.0
2024-04-25 13:30:00,66.68,66.71,66.65,66.69,15274.0,65.3908,65.4202,65.3614,65.4006,15274.0
2024-04-25 13:35:00,66.69,66.97,66.68,66.91,57808.0,65.4006,65.6752,65.3908,65.6163,57808.0
2024-04-25 13:40:00,66.9,66.98,66.9,66.97,12856.0,65.6065,65.685,65.6065,65.6752,12856.0
2024-04-25 13:45:00,66.97,67.04,66.96,67.02,11580.0,65.6752,65.7438,65.6654,65.7242,11580.0
2024-04-25 13:50:00,67.0,67.18,67.0,67.14,7479.0,65.7046,65.8811,65.7046,65.8419,7479.0
2024-04-25 13:55:00,67.13,67.13,67.07,67.08,10017.0,65.8321,65.8321,65.7732,65.7831,10017.0
2024-04-25 14:00:00,67.06,67.1,67.03,67.04,6001.0,65.7634,65.8027,65.734,65.7438,6001.0
2024-04-25 14:05:00,67.05,67.08,67.02,67.06,12992.0,65.7536,65.7831,65.7242,65.7634,12992.0
2024-04-25 14:10:00,67.06,67.11,67.04,67.07,11753.0,65.7634,65.8125,65.7438,65.7732,11753.0
2024-04-25 14:15:00,67.08,67.11,67.05,67.08,18568.0,65.7831,65.8125,65.7536,65.7831,18568.0
2024-04-25 14:20:00,67.08,67.08,66.97,67.01,13843.0,65.7831,65.7831,65.6752,65.7144,13843.0
2024-04-25 14:25:00,67.02,67.04,66.9,66.9,15177.0,65.7242,65.7438,65.6065,65.6065,15177.0
2024-04-25 14:30:00,66.9,67.01,66.89,66.95,10713.0,65.6065,65.7144,65.5967,65.6556,10713.0
2024-04-25 14:35:00,66.94,67.03,66.92,67.03,46430.0,65.6458,65.734,65.6261,65.734,46430.0
2024-04-25 14:40:00,67.02,67.12,66.98,67.09,17305.0,65.7242,65.8223,65.685,65.7929,17305.0
2024-04-25 14:45:00,67.09,67.11,67.03,67.04,14909.0,65.7929,65.8125,65.734,65.7438,14909.0
2024-04-25 14:50:00,67.05,67.05,66.94,66.97,12038.0,65.7536,65.7536,65.6458,65.6752,12038.0
2024-04-25 14:55:00,66.97,66.99,66.92,66.96,25613.0,65.6752,65.6948,65.6261,65.6654,25613.0
2024-04-25 15:00:00,66.96,67.16,66.95,67.14,29020.0,65.6654,65.8615,65.6556,65.8419,29020.0
2024-04-25 15:05:00,67.14,67.17,67.1,67.11,23585.0,65.8419,65.8713,65.8027,65.8125,23585.0
2024-04-25 15:10:00,67.12,67.13,67.06,67.06,17969.0,65.8223,65.8321,65.7634,65.7634,17969.0
2024-04-25 15:15:00,67.07,67.1,66.98,67.03,52578.0,65.7732,65.8027,65.685,65.734,52578.0
2024-04-25 15:20:00,67.02,67.05,66.83,66.83,25970.0,65.7242,65.7536,65.5379,65.5379,25970.0
2024-04-25 15:25:00,66.83,66.87,66.77,66.79,47703.0,65.5379,65.5771,65.479,65.4987,47703.0
2024-04-25 15:30:00,66.8,66.81,66.62,66.67,45596.0,65.5085,65.5183,65.3319,65.381,45596.0
2024-04-25 15:35:00,66.67,66.71,66.58,66.59,57331.0,65.381,65.4202,65.2927,65.3025,57331.0
2024-04-25 15:40:00,66.59,66.62,66.43,66.43,60386.0,65.3025,65.3319,65.1456,65.1456,60386.0
2024-04-25 15:45:00,66.44,66.53,66.43,66.51,53197.0,65.1554,65.2437,65.1456,65.2241,53197.0
2024-04-25 15:50:00,66.5,66.83,66.46,66.77,125153.0,65.2143,65.5379,65.175,65.479,125153.0
2024-04-25 15:55:00,66.76,66.85,66.71,66.76,211561.0,65.4692,65.5575,65.4202,65.4692,211561.0
2024-04-26 09:30:00,66.55,66.75,66.45,66.75,36032.0,65.2633,65.4594,65.1652,65.4594,36032.0
2024-04-26 09:35:00,66.77,67.06,66.75,67.06,6428.0,65.479,65.7634,65.4594,65.7634,6428.0
2024-04-26 09:40:00,67.1,67.2,67.03,67.15,9761.0,65.8027,65.9007,65.734,65.8517,9761.0
2024-04-26 09:45:00,67.14,67.14,66.96,67.03,4499.0,65.8419,65.8419,65.6654,65.734,4499.0
2024-04-26 09:50:00,67.0,67.05,66.93,67.03,6007.0,65.7046,65.7536,65.636,65.734,6007.0
2024-04-26 09:55:00,67.0,67.0,66.86,66.87,27168.0,65.7046,65.7046,65.5673,65.5771,27168.0
2024-04-26 10:00:00,66.87,67.12,66.86,67.1,21275.0,65.5771,65.8223,65.5673,65.8027,21275.0
2024-04-26 10:05:00,67.11,67.13,67.02,67.03,9150.0,65.8125,65.8321,65.7242,65.734,9150.0
2024-04-26 10:10:00,67.04,67.12,67.04,67.08,11705.0,65.7438,65.8223,65.7438,65.7831,11705.0
2024-04-26 10:15:00,67.06,67.07,66.93,66.99,11275.0,65.7634,65.7732,65.636,65.6948,11275.0
2024-04-26 10:20:00,66.96,67.03,66.94,66.96,8023.0,65.6654,65.734,65.6458,65.6654,8023.0
2024-04-26 10:25:00,66.96,67.06,66.96,67.05,11256.0,65.6654,65.7634,65.6654,65.7536,11256.0
2024-04-26 10:30:00,67.04,67.09,67.04,67.07,4557.0,65.7438,65.7929,65.7438,65.7732,4557.0
2024-04-26 10:35:00,67.08,67.12,67.07,67.1,9093.0,65.7831,65.8223,65.7732,65.8027,9093.0
2024-04-26 10:40:00,67.1,67.1,67.03,67.06,10386.0,65.8027,65.8027,65.734,65.7634,10386.0
2024-04-26 10:45:00,67.05,67.07,67.01,67.06,9295.0,65.7536,65.7732,65.7144,65.7634,9295.0
2024-04-26 10:50:00,67.04,67.1,67.01,67.09,10126.0,65.7438,65.8027,65.7144,65.7929,10126.0
2024-04-26 10:55:00,67.08,67.14,67.07,67.12,7343.0,65.7831,65.8419,65.7732,65.8223,7343.0
2024-04-26 11:00:00,67.13,67.15,67.1,67.13,17234.0,65.8321,65.8517,65.8027,65.8321,17234.0
2024-04-26 11:05:00,67.14,67.14,67.06,67.07,7962.0,65.8419,65.8419,65.7634,65.7732,7962.0
2024-04-26 11:10:00,67.07,67.07,66.96,67.05,17916.0,65.7732,65.7732,65.6654,65.7536,17916.0
2024-04-26 11:15:00,67.04,67.08,67.03,67.05,15287.0,65.7438,65.7831,65.734,65.7536,15287.0
2024-04-26 11:20:00,67.05,67.05,66.98,66.98,6109.0,65.7536,65.7536,65.685,65.685,6109.0
2024-04-26 11:25:00,66.98,66.98,66.92,66.95,16091.0,65.685,65.685,65.6261,65.6556,16091.0
2024-04-26 11:30:00,66.96,66.96,66.87,66.88,11229.0,65.6654,65.6654,65.5771,65.5869,11229.0
2024-04-26 11:35:00,66.88,66.9,66.83,66.84,9771.0,65.5869,65.6065,65.5379,65.5477,9771.0
2024-04-26 11:40:00,66.84,66.93,66.79,66.93,15080.0,65.5477,65.636,65.4987,65.636,15080.0
2024-04-26 11:45:00,66.94,66.98,66.88,66.89,6356.0,65.6458,65.685,65.5869,65.5967,6356.0
2024-04-26 11:50:00,66.88,66.91,66.83,66.85,5256.0,65.5869,65.6163,65.5379,65.5575,5256.0
2024-04-26 11:55:00,66.86,66.88,66.82,66.87,8925.0,65.5673,65.5869,65.5281,65.5771,8925.0
2024-04-26 12:00:00,66.86,66.86,66.79,66.81,4371.0,65.5673,65.5673,65.4987,65.5183,4371.0
2024-04-26 12:05:00,66.82,66.82,66.75,66.78,4597.0,65.5281,65.5281,65.4594,65.4889,4597.0
2024-04-26 12:10:00,66.78,66.82,66.75,66.81,5270.0,65.4889,65.5281,65.4594,65.5183,5270.0
2024-04-26 12:15:00,66.8,66.8,66.75,66.75,7546.0,65.5085,65.5085,65.4594,65.4594,7546.0
2024-04-26 12:20:00,66.74,66.74,66.69,66.7,10701.0,65.4496,65.4496,65.4006,65.4104,10701.0
2024-04-26 12:25:00,66.7,66.79,66.69,66.79,24312.0,65.4104,65.4987,65.4006,65.4987,24312.0
2024-04-26 12:30:00,66.8,66.87,66.8,66.83,7222.0,65.5085,65.5771,65.5085,65.5379,7222.0
2024-04-26 12:35:00,66.83,66.83,66.78,66.78,4357.0,65.5379,65.5379,65.4889,65.4889,4357.0
2024-04-26 12:40:00,66.8,66.81,66.73,66.74,12262.0,65.5085,65.5183,65.4398,65.4496,12262.0
2024-04-26 12:45:00,66.74,66.81,66.74,66.81,1660.0,65.4496,65.5183,65.4496,65.5183,1660.0
2024-04-26 12:50:00,66.81,66.82,66.79,66.79,3055.0,65.5183,65.5281,65.4987,65.4987,3055.0
2024-04-26 12:55:00,66.8,66.87,66.8,66.86,3899.0,65.5085,65.5771,65.5085,65.5673,3899.0
2024-04-26 13:00:00,66.86,66.87,66.82,66.83,5347.0,65.5673,65.5771,65.5281,65.5379,5347.0
2024-04-26 13:05:00,66.83,66.85,66.81,66.83,5064.0,65.5379,65.5575,65.5183,65.5379,5064.0
2024-04-26 13:10:00,66.83,66.84,66.8,66.83,3604.0,65.5379,65.5477,65.5085,65.5379,3604.0
2024-04-26 13:15:00,66.84,66.85,66.77,66.79,7786.0,65.5477,65.5575,65.479,65.4987,7786.0
2024-04-26 13:20:00,66.8,66.84,66.8,66.84,4404.0,65.5085,65.5477,65.5085,65.5477,4404.0
2024-04-26 13:25:00,66.87,66.87,66.77,66.78,13007.0,65.5771,65.5771,65.479,65.4889,13007.0
2024-04-26 13:30:00,66.77,66.78,66.75,66.77,4992.0,65.479,65.4889,65.4594,65.479,4992.0
2024-04-26 13:35:00,66.77,66.86,66.75,66.86,35206.0,65.479,65.5673,65.4594,65.5673,35206.0
2024-04-26 13:40:00,66.86,66.86,66.72,66.77,14292.0,65.5673,65.5673,65.43,65.479,14292.0
2024-04-26 13:45:00,66.78,66.8,66.76,66.78,5510.0,65.4889,65.5085,65.4692,65.4889,5510.0
2024-04-26 13:50:00,66.8,66.8,66.71,66.74,15583.0,65.5085,65.5085,65.4202,65.4496,15583.0
2024-04-26 13:55:00,66.74,66.75,66.71,66.74,11295.0,65.4496,65.4594,65.4202,65.4496,11295.0
2024-04-26 14:00:00,66.73,66.76,66.71,66.76,17572.0,65.4398,65.4692,65.4202,65.4692,17572.0
2024-04-26 14:05:00,66.76,66.82,66.75,66.78,22887.0,65.4692,65.5281,65.4594,65.4889,22887.0
2024-04-26 14:10:00,66.77,66.8,66.72,66.74,26897.0,65.479,65.5085,65.43,65.4496,26897.0
2024-04-26 14:15:00,66.73,66.83,66.66,66.78,74197.0,65.4398,65.5379,65.3712,65.4889,74197.0
2024-04-26 14:20:00,66.78,66.79,66.72,66.73,29625.0,65.4889,65.4987,65.43,65.4398,29625.0
2024-04-26 14:25:00,66.74,66.75,66.71,66.73,26928.0,65.4496,65.4594,65.4202,65.4398,26928.0
2024-04-26 14:30:00,66.74,66.79,66.71,66.71,51736.0,65.4496,65.4987,65.4202,65.4202,51736.0
2024-04-26 14:35:00,66.72,66.76,66.7,66.74,30254.0,65.43,65.4692,65.4104,65.4496,30254.0
2024-04-26 14:40:00,66.75,66.81,66.75,66.81,67106.0,65.4594,65.5183,65.4594,65.5183,67106.0
2024-04-26 14:45:00,66.8,66.91,66.8,66.9,38473.0,65.5085,65.6163,65.5085,65.6065,38473.0
2024-04-26 14:50:00,66.9,66.91,66.87,66.88,12468.0,65.6065,65.6163,65.5771,65.5869,12468.0
2024-04-26 14:55:00,66.89,66.9,66.81,66.9,20647.0,65.5967,65.6065,65.5183,65.6065,20647.0
2024-04-26 15:00:00,66.9,66.92,66.87,66.88,28422.0,65.6065,65.6261,65.5771,65.5869,28422.0
2024-04-26 15:05:00,66.89,66.9,66.86,66.87,19854.0,65.5967,65.6065,65.5673,65.5771,19854.0
2024-04-26 15:10:00,66.88,66.92,66.87,66.88,22506.0,65.5869,65.6261,65.5771,65.5869,22506.0
2024-04-26 15:15:00,66.88,67.01,66.88,66.98,22178.0,65.5869,65.7144,65.5869,65.685,22178.0
2024-04-26 15:20:00,66.99,67.02,66.93,66.94,15397.0,65.6948,65.7242,65.636,65.6458,15397.0
2024-04-26 15:25:00,66.95,66.99,66.94,66.98,27476.0,65.6556,65.6948,65.6458,65.685,27476.0
2024-04-26 15:30:00,66.98,66.99,66.88,66.89,35439.0,65.685,65.6948,65.5869,65.5967,35439.0
2024-04-26 15:35:00,66.89,66.92,66.84,66.87,29686.0,65.5967,65.6261,65.5477,65.5771,29686.0
2024-04-26 15:40:00,66.87,66.91,66.82,66.84,31176.0,65.5771,65.6163,65.5281,65.5477,31176.0
2024-04-26 15:45:00,66.85,66.94,66.81,66.92,53038.0,65.5575,65.6458,65.5183,65.6261,53038.0
2024-04-26 15:50:00,66.92,67.04,66.87,67.0,115891.0,65.6261,65.7438,65.5771,65.7046,115891.0
2024-04-26 15:55:00,67.0,67.03,66.91,66.93,181028.0,65.7046,65.734,65.6163,65.636,181028.0
2024-04-29 09:30:00,67.07,67.42,66.9,67.39,129489.0,65.7732,66.1165,65.6065,66.0871,129489.0
2024-04-29 09:35:00,67.38,67.89,67.36,67.69,50846.0,66.0773,66.5774,66.0576,66.3813,50846.0
2024-04-29 09:40:00,67.74,67.75,67.39,67.64,90969.0,66.4303,66.4401,66.0871,66.3322,90969.0
2024-04-29 09:45:00,67.65,67.69,67.45,67.58,63601.0,66.342,66.3813,66.1459,66.2734,63601.0
2024-04-29 09:50:00,67.56,67.74,67.48,67.69,40935.0,66.2538,66.4303,66.1753,66.3813,40935.0
2024-04-29 09:55:00,67.72,67.74,67.57,67.63,15389.0,66.4107,66.4303,66.2636,66.3224,15389.0
2024-04-29 10:00:00,67.66,67.74,67.57,67.57,16382.0,66.3518,66.4303,66.2636,66.2636,16382.0
2024-04-29 10:05:00,67.58,67.6,67.49,67.55,24730.0,66.2734,66.293,66.1851,66.244,24730.0
2024-04-29 10:10:00,67.55,67.69,67.53,67.65,22913.0,66.244,66.3813,66.2244,66.342,22913.0
2024-04-29 10:15:00,67.66,67.75,67.57,67.64,44790.0,66.3518,66.4401,66.2636,66.3322,44790.0
2024-04-29 10:20:00,67.66,67.67,67.58,67.63,12807.0,66.3518,66.3616,66.2734,66.3224,12807.0
2024-04-29 10:25:00,67.62,67.62,67.46,67.53,10583.0,66.3126,66.3126,66.1557,66.2244,10583.0
2024-04-29 10:30:00,67.53,67.55,67.43,67.5,30014.0,66.2244,66.244,66.1263,66.1949,30014.0
2024-04-29 10:35:00,67.5,67.51,67.35,67.38,18842.0,66.1949,66.2047,66.0478,66.0773,18842.0
2024-04-29 10:40:00,67.38,67.4,67.31,67.36,14394.0,66.0773,66.0969,66.0086,66.0576,14394.0
2024-04-29 10:45:00,67.34,67.4,67.3,67.32,16360.0,66.038,66.0969,65.9988,66.0184,16360.0
2024-04-29 10:50:00,67.33,67.52,67.29,67.33,19630.0,66.0282,66.2145,65.989,66.0282,19630.0
2024-04-29 10:55:00,67.31,67.38,67.29,67.31,64197.0,66.0086,66.0773,65.989,66.0086,64197.0
2024-04-29 11:00:00,67.3,67.34,67.15,67.17,129312.0,65.9988,66.038,65.8517,65.8713,129312.0
2024-04-29 11:05:00,67.16,67.18,67.03,67.1,39656.0,65.8615,65.8811,65.734,65.8027,39656.0
2024-04-29 11:10:00,67.1,67.26,67.08,67.26,24907.0,65.8027,65.9596,65.7831,65.9596,24907.0
2024-04-29 11:15:00,67.26,67.3,67.22,67.24,57949.0,65.9596,65.9988,65.9203,65.94,57949.0
2024-04-29 11:20:00,67.25,67.27,67.16,67.25,70090.0,65.9498,65.9694,65.8615,65.9498,70090.0
2024-04-29 11:25:00,67.25,67.28,67.12,67.17,131367.0,65.9498,65.9792,65.8223,65.8713,131367.0
2024-04-29 11:30:00,67.19,67.21,67.02,67.02,46898.0,65.8909,65.9105,65.7242,65.7242,46898.0
2024-04-29 11:35:00,67.03,67.08,66.88,66.88,26634.0,65.734,65.7831,65.5869,65.5869,26634.0
2024-04-29 11:40:00,66.88,66.98,66.83,66.84,50841.0,65.5869,65.685,65.5379,65.5477,50841.0
2024-04-29 11:45:00,66.85,66.92,66.81,66.84,38968.0,65.5575,65.6261,65.5183,65.5477,38968.0
2024-04-29 11:50:00,66.86,66.86,66.63,66.73,39900.0,65.5673,65.5673,65.3418,65.4398,39900.0
2024-04-29 11:55:00,66.73,66.89,66.73,66.86,15351.0,65.4398,65.5967,65.4398,65.5673,15351.0
2024-04-29 12:00:00,66.86,67.0,66.86,66.97,9743.0,65.5673,65.7046,65.5673,65.6752,9743.0
2024-04-29 12:05:00,66.97,67.13,66.97,67.1,58088.0,65.6752,65.8321,65.6752,65.8027,58088.0
2024-04-29 12:10:00,67.1,67.1,67.05,67.09,7531.0,65.8027,65.8027,65.7536,65.7929,7531.0
2024-04-29 12:15:00,67.09,67.17,67.07,67.13,37025.0,65.7929,65.8713,65.7732,65.8321,37025.0
2024-04-29 12:20:00,67.15,67.18,67.08,67.15,30433.0,65.8517,65.8811,65.7831,65.8517,30433.0
2024-04-29 12:25:00,67.14,67.14,66.93,67.02,39128.0,65.8419,65.8419,65.636,65.7242,39128.0
2024-04-29 12:30:00,67.03,67.16,67.03,67.15,12543.0,65.734,65.8615,65.734,65.8517,12543.0
2024-04-29 12:35:00,67.14,67.22,67.14,67.18,24220.0,65.8419,65.9203,65.8419,65.8811,24220.0
2024-04-29 12:40:00,67.18,67.19,67.14,67.15,27031.0,65.8811,65.8909,65.8419,65.8517,27031.0
2024-04-29 12:45:00,67.16,67.22,67.03,67.03,13364.0,65.8615,65.9203,65.734,65.734,13364.0
2024-04-29 12:50:00,67.0,67.09,67.0,67.07,7986.0,65.7046,65.7929,65.7046,65.7732,7986.0
2024-04-29 12:55:00,67.08,67.11,67.01,67.01,8262.0,65.7831,65.8125,65.7144,65.7144,8262.0
2024-04-29 13:00:00,67.03,67.03,66.95,66.95,14646.0,65.734,65.734,65.6556,65.6556,14646.0
2024-04-29 13:05:00,66.96,67.03,66.96,67.03,10411.0,65.6654,65.734,65.6654,65.734,10411.0
2024-04-29 13:10:00,67.03,67.03,66.96,66.96,26373.0,65.734,65.734,65.6654,65.6654,26373.0
2024-04-29 13:15:00,66.96,66.99,66.92,66.93,11362.0,65.6654,65.6948,65.6261,65.636,11362.0
2024-04-29 13:20:00,66.94,66.98,66.93,66.96,18362.0,65.6458,65.685,65.636,65.6654,18362.0
2024-04-29 13:25:00,66.95,66.97,66.89,66.95,40161.0,65.6556,65.6752,65.5967,65.6556,40161.0
2024-04-29 13:30:00,66.94,67.14,66.9,67.13,11528.0,65.6458,65.8419,65.6065,65.8321,11528.0
2024-04-29 13:35:00,67.13,67.16,66.99,66.99,24767.0,65.8321,65.8615,65.6948,65.6948,24767.0
2024-04-29 13:40:00,67.0,67.13,66.99,67.13,29901.0,65.7046,65.8321,65.6948,65.8321,29901.0
2024-04-29 13:45:00,67.13,67.13,66.99,67.0,46251.0,65.8321,65.8321,65.6948,65.7046,46251.0
2024-04-29 13:50:00,67.0,67.04,66.98,67.04,9200.0,65.7046,65.7438,65.685,65.7438,9200.0
2024-04-29 13:55:00,67.04,67.05,66.97,67.0,52409.0,65.7438,65.7536,65.6752,65.7046,52409.0
2024-04-29 14:00:00,67.0,67.0,66.91,67.0,33068.0,65.7046,65.7046,65.6163,65.7046,33068.0
2024-04-29 14:05:00,67.0,67.01,66.94,66.98,47952.0,65.7046,65.7144,65.6458,65.685,47952.0
2024-04-29 14:10:00,66.98,67.02,66.95,67.02,26200.0,65.685,65.7242,65.6556,65.7242,26200.0
2024-04-29 14:15:00,67.02,67.08,67.0,67.08,19321.0,65.7242,65.7831,65.7046,65.7831,19321.0
2024-04-29 14:20:00,67.07,67.09,67.0,67.03,21499.0,65.7732,65.7929,65.7046,65.734,21499.0
2024-04-29 14:25:00,67.02,67.04,66.99,67.0,13226.0,65.7242,65.7438,65.6948,65.7046,13226.0
2024-04-29 14:30:00,67.0,67.0,66.83,66.91,17905.0,65.7046,65.7046,65.5379,65.6163,17905.0
2024-04-29 14:35:00,66.91,66.92,66.87,66.9,8042.0,65.6163,65.6261,65.5771,65.6065,8042.0
2024-04-29 14:40:00,66.9,66.92,66.86,66.92,10298.0,65.6065,65.6261,65.5673,65.6261,10298.0
2024-04-29 14:45:00,66.92,66.92,66.85,66.88,21449.0,65.6261,65.6261,65.5575,65.5869,21449.0
2024-04-29 14:50:00,66.88,66.88,66.83,66.84,11507.0,65.5869,65.5869,65.5379,65.5477,11507.0
2024-04-29 14:55:00,66.85,66.91,66.85,66.9,11617.0,65.5575,65.6163,65.5575,65.6065,11617.0
2024-04-29 15:00:00,66.89,66.89,66.64,66.72,21462.0,65.5967,65.5967,65.3516,65.43,21462.0
2024-04-29 15:05:00,66.72,66.76,66.66,66.75,13033.0,65.43,65.4692,65.3712,65.4594,13033.0
2024-04-29 15:10:00,66.77,66.79,66.73,66.78,8900.0,65.479,65.4987,65.4398,65.4889,8900.0
2024-04-29 15:15:00,66.78,66.79,66.73,66.75,12414.0,65.4889,65.4987,65.4398,65.4594,12414.0
2024-04-29 15:20:00,66.75,66.8,66.7,66.71,11784.0,65.4594,65.5085,65.4104,65.4202,11784.0
2024-04-29 15:25:00,66.71,66.75,66.67,66.7,16500.0,65.4202,65.4594,65.381,65.4104,16500.0
2024-04-29 15:30:00,66.7,66.74,66.64,66.74,13921.0,65.4104,65.4496,65.3516,65.4496,13921.0
2024-04-29 15:35:00,66.73,66.73,66.64,66.64,12120.0,65.4398,65.4398,65.3516,65.3516,12120.0
2024-04-29 15:40:00,66.66,66.68,66.63,66.65,22746.0,65.3712,65.3908,65.3418,65.3614,22746.0
2024-04-29 15:45:00,66.65,66.66,66.51,66.51,26887.0,65.3614,65.3712,65.2241,65.2241,26887.0
2024-04-29 15:50:00,66.52,66.69,66.5,66.67,72095.0,65.2339,65.4006,65.2143,65.381,72095.0
2024-04-29 15:55:00,66.63,66.67,66.51,66.54,242923.0,65.3418,65.381,65.2241,65.2535,242923.0
2024-04-30 09:30:00,66.22,66.42,66.02,66.13,57790.0,64.9397,65.1358,64.7435,64.8514,57790.0
2024-04-30 09:35:00,66.16,66.55,66.15,66.55,56355.0,64.8808,65.2633,64.871,65.2633,56355.0
2024-04-30 09:40:00,66.53,66.56,66.34,66.53,15123.0,65.2437,65.2731,65.0574,65.2437,15123.0
2024-04-30 09:45:00,66.53,66.66,66.52,66.57,12128.0,65.2437,65.3712,65.2339,65.2829,12128.0
2024-04-30 09:50:00,66.53,66.68,66.47,66.65,18439.0,65.2437,65.3908,65.1848,65.3614,18439.0
2024-04-30 09:55:00,66.63,66.8,66.61,66.64,33539.0,65.3418,65.5085,65.3221,65.3516,33539.0
2024-04-30 10:00:00,66.64,66.69,66.54,66.65,57547.0,65.3516,65.4006,65.2535,65.3614,57547.0
2024-04-30 10:05:00,66.67,66.68,66.43,66.5,14845.0,65.381,65.3908,65.1456,65.2143,14845.0
2024-04-30 10:10:00,66.51,66.68,66.51,66.62,23562.0,65.2241,65.3908,65.2241,65.3319,23562.0
2024-04-30 10:15:00,66.62,66.62,66.48,66.49,13195.0,65.3319,65.3319,65.1947,65.2045,13195.0
2024-04-30 10:20:00,66.48,66.5,66.35,66.44,39354.0,65.1947,65.2143,65.0672,65.1554,39354.0
2024-04-30 10:25:00,66.42,66.44,66.33,66.33,10905.0,65.1358,65.1554,65.0476,65.0476,10905.0
2024-04-30 10:30:00,66.33,66.34,66.3,66.33,8313.0,65.0476,65.0574,65.0181,65.0476,8313.0
2024-04-30 10:35:00,66.32,66.38,66.27,66.36,13892.0,65.0377,65.0966,64.9887,65.077,13892.0
2024-04-30 10:40:00,66.35,66.4,66.26,66.36,42147.0,65.0672,65.1162,64.9789,65.077,42147.0
2024-04-30 10:45:00,66.36,66.57,66.35,66.54,37296.0,65.077,65.2829,65.0672,65.2535,37296.0
2024-04-30 10:50:00,66.54,66.54,66.44,66.49,13647.0,65.2535,65.2535,65.1554,65.2045,13647.0
2024-04-30 10:55:00,66.47,66.48,66.25,66.29,51632.0,65.1848,65.1947,64.9691,65.0083,51632.0
2024-04-30 11:00:00,66.29,66.37,66.26,66.3,27278.0,65.0083,65.0868,64.9789,65.0181,27278.0
2024-04-30 11:05:00,66.29,66.3,66.17,66.19,84505.0,65.0083,65.0181,64.8906,64.9103,84505.0
2024-04-30 11:10:00,66.2,66.2,66.05,66.06,21826.0,64.9201,64.9201,64.773,64.7828,21826.0
2024-04-30 11:15:00,66.05,66.11,66.0,66.01,19551.0,64.773,64.8318,64.7239,64.7337,19551.0
2024-04-30 11:20:00,66.01,66.02,65.91,65.93,16450.0,64.7337,64.7435,64.6357,64.6553,16450.0
2024-04-30 11:25:00,65.93,66.03,65.93,66.02,19424.0,64.6553,64.7534,64.6553,64.7435,19424.0
2024-04-30 11:30:00,66.02,66.04,65.96,66.03,9493.0,64.7435,64.7632,64.6847,64.7534,9493.0
2024-04-30 11:35:00,66.04,66.08,65.94,66.02,24998.0,64.7632,64.8024,64.6651,64.7435,24998.0
2024-04-30 11:40:00,66.01,66.04,65.91,65.93,19813.0,64.7337,64.7632,64.6357,64.6553,19813.0
2024-04-30 11:45:00,65.93,66.03,65.92,66.0,16828.0,64.6553,64.7534,64.6455,64.7239,16828.0
2024-04-30 11:50:00,66.0,66.0,65.94,65.95,13543.0,64.7239,64.7239,64.6651,64.6749,13543.0
2024-04-30 11:55:00,65.95,66.01,65.95,66.01,9992.0,64.6749,64.7337,64.6749,64.7337,9992.0
2024-04-30 12:00:00,66.0,66.0,65.96,65.97,7474.0,64.7239,64.7239,64.6847,64.6945,7474.0
2024-04-30 12:05:00,65.97,65.99,65.92,65.98,8652.0,64.6945,64.7141,64.6455,64.7043,8652.0
2024-04-30 12:10:00,65.99,66.07,65.96,66.05,22167.0,64.7141,64.7926,64.6847,64.773,22167.0
2024-04-30 12:15:00,66.07,66.14,66.06,66.12,7889.0,64.7926,64.8612,64.7828,64.8416,7889.0
2024-04-30 12:20:00,66.13,66.14,66.03,66.04,14910.0,64.8514,64.8612,64.7534,64.7632,14910.0
2024-04-30 12:25:00,66.04,66.05,66.01,66.04,18707.0,64.7632,64.773,64.7337,64.7632,18707.0
2024-04-30 12:30:00,66.03,66.06,65.95,65.97,33258.0,64.7534,64.7828,64.6749,64.6945,33258.0
2024-04-30 12:35:00,65.97,66.06,65.97,66.03,15478.0,64.6945,64.7828,64.6945,64.7534,15478.0
2024-04-30 12:40:00,66.02,66.02,65.96,65.99,8727.0,64.7435,64.7435,64.6847,64.7141,8727.0
2024-04-30 12:45:00,65.99,65.99,65.96,65.98,6695.0,64.7141,64.7141,64.6847,64.7043,6695.0
2024-04-30 12:50:00,65.99,66.1,65.99,66.01,35355.0,64.7141,64.822,64.7141,64.7337,35355.0
2024-04-30 12:55:00,66.0,66.01,65.93,65.95,14348.0,64.7239,64.7337,64.6553,64.6749,14348.0
2024-04-30 13:00:00,65.94,65.98,65.92,65.94,6893.0,64.6651,64.7043,64.6455,64.6651,6893.0
2024-04-30 13:05:00,65.93,65.98,65.91,65.98,4742.0,64.6553,64.7043,64.6357,64.7043,4742.0
2024-04-30 13:10:00,65.97,65.99,65.94,65.97,8645.0,64.6945,64.7141,64.6651,64.6945,8645.0
2024-04-30 13:15:00,65.98,66.04,65.96,66.01,11838.0,64.7043,64.7632,64.6847,64.7337,11838.0
2024-04-30 13:20:00,66.03,66.07,66.0,66.05,6812.0,64.7534,64.7926,64.7239,64.773,6812.0
2024-04-30 13:25:00,66.05,66.06,65.99,66.0,5952.0,64.773,64.7828,64.7141,64.7239,5952.0
2024-04-30 13:30:00,66.0,66.01,65.97,65.99,6129.0,64.7239,64.7337,64.6945,64.7141,6129.0
2024-04-30 13:35:00,66.0,66.08,65.97,66.06,27842.0,64.7239,64.8024,64.6945,64.7828,27842.0
2024-04-30 13:40:00,66.06,66.09,65.99,66.0,37917.0,64.7828,64.8122,64.7141,64.7239,37917.0
2024-04-30 13:45:00,66.01,66.07,65.99,66.05,10734.0,64.7337,64.7926,64.7141,64.773,10734.0
2024-04-30 13:50:00,66.04,66.06,65.98,65.99,22906.0,64.7632,64.7828,64.7043,64.7141,22906.0
2024-04-30 13:55:00,65.99,66.01,65.96,65.99,8978.0,64.7141,64.7337,64.6847,64.7141,8978.0
2024-04-30 14:00:00,65.99,66.08,65.98,66.04,191081.0,64.7141,64.8024,64.7043,64.7632,191081.0
2024-04-30 14:05:00,66.04,66.05,65.92,65.95,31995.0,64.7632,64.773,64.6455,64.6749,31995.0
2024-04-30 14:10:00,65.93,65.93,65.82,65.83,11137.0,64.6553,64.6553,64.5474,64.5572,11137.0
2024-04-30 14:15:00,65.83,65.9,65.82,65.85,13196.0,64.5572,64.6259,64.5474,64.5768,13196.0
2024-04-30 14:20:00,65.86,65.89,65.84,65.84,9547.0,64.5866,64.6161,64.567,64.567,9547.0
2024-04-30 14:25:00,65.85,65.85,65.75,65.77,15555.0,64.5768,64.5768,64.4788,64.4984,15555.0
2024-04-30 14:30:00,65.76,65.82,65.76,65.8,7770.0,64.4886,64.5474,64.4886,64.5278,7770.0
2024-04-30 14:35:00,65.8,65.85,65.79,65.84,5992.0,64.5278,64.5768,64.518,64.567,5992.0
2024-04-30 14:40:00,65.84,65.85,65.81,65.82,10391.0,64.567,64.5768,64.5376,64.5474,10391.0
2024-04-30 14:45:00,65.82,65.83,65.77,65.78,7352.0,64.5474,64.5572,64.4984,64.5082,7352.0
2024-04-30 14:50:00,65.78,65.81,65.72,65.79,9160.0,64.5082,64.5376,64.4493,64.518,9160.0
2024-04-30 14:55:00,65.78,65.83,65.77,65.83,7270.0,64.5082,64.5572,64.4984,64.5572,7270.0
2024-04-30 15:00:00,65.84,65.88,65.81,65.87,14319.0,64.567,64.6063,64.5376,64.5964,14319.0
2024-04-30 15:05:00,65.88,65.89,65.82,65.83,9624.0,64.6063,64.6161,64.5474,64.5572,9624.0
2024-04-30 15:10:00,65.84,65.87,65.81,65.83,12678.0,64.567,64.5964,64.5376,64.5572,12678.0
2024-04-30 15:15:00,65.82,65.84,65.79,65.81,13450.0,64.5474,64.567,64.518,64.5376,13450.0
2024-04-30 15:20:00,65.81,65.81,65.73,65.81,19347.0,64.5376,64.5376,64.4592,64.5376,19347.0
2024-04-30 15:25:00,65.81,65.83,65.77,65.78,19251.0,64.5376,64.5572,64.4984,64.5082,19251.0
2024-04-30 15:30:00,65.78,65.82,65.76,65.78,21936.0,64.5082,64.5474,64.4886,64.5082,21936.0
2024-04-30 15:35:00,65.78,65.78,65.67,65.7,22021.0,64.5082,64.5082,64.4003,64.4297,22021.0
2024-04-30 15:40:00,65.7,65.75,65.67,65.68,31198.0,64.4297,64.4788,64.4003,64.4101,31198.0
2024-04-30 15:45:00,65.67,65.69,65.64,65.67,45827.0,64.4003,64.4199,64.3709,64.4003,45827.0
2024-04-30 15:50:00,65.68,65.74,65.56,65.67,106999.0,64.4101,64.469,64.2924,64.4003,106999.0
2024-04-30 15:55:00,65.67,65.78,65.62,65.66,192182.0,64.4003,64.5082,64.3513,64.3905,192182.0
2024-05-01 09:30:00,65.57,65.91,65.47,65.79,49963.0,64.3022,64.6357,64.2042,64.518,49963.0
2024-05-01 09:35:00,65.78,65.99,65.68,65.85,26918.0,64.5082,64.7141,64.4101,64.5768,26918.0
2024-05-01 09:40:00,65.81,65.84,65.7,65.72,29867.0,64.5376,64.567,64.4297,64.4493,29867.0
2024-05-01 09:45:00,65.7,65.77,65.63,65.73,16173.0,64.4297,64.4984,64.3611,64.4592,16173.0
2024-05-01 09:50:00,65.75,65.77,65.56,65.59,17075.0,64.4788,64.4984,64.2924,64.3219,17075.0
2024-05-01 09:55:00,65.59,65.59,65.48,65.53,8816.0,64.3219,64.3219,64.214,64.263,8816.0
2024-05-01 10:00:00,65.57,65.58,65.41,65.42,12675.0,64.3022,64.3121,64.1453,64.1551,12675.0
2024-05-01 10:05:00,65.42,65.49,65.3,65.36,26158.0,64.1551,64.2238,64.0375,64.0963,26158.0
2024-05-01 10:10:00,65.34,65.52,65.31,65.45,53273.0,64.0767,64.2532,64.0473,64.1846,53273.0
2024-05-01 10:15:00,65.45,65.52,65.44,65.5,16627.0,64.1846,64.2532,64.1748,64.2336,16627.0
2024-05-01 10:20:00,65.49,65.52,65.33,65.34,27952.0,64.2238,64.2532,64.0669,64.0767,27952.0
2024-05-01 10:25:00,65.35,65.55,65.35,65.5,33454.0,64.0865,64.2826,64.0865,64.2336,33454.0
2024-05-01 10:30:00,65.52,65.59,65.47,65.58,16542.0,64.2532,64.3219,64.2042,64.3121,16542.0
2024-05-01 10:35:00,65.58,65.6,65.46,65.48,16338.0,64.3121,64.3317,64.1944,64.214,16338.0
2024-05-01 10:40:00,65.48,65.5,65.42,65.45,34264.0,64.214,64.2336,64.1551,64.1846,34264.0
2024-05-01 10:45:00,65.47,65.54,65.47,65.54,38201.0,64.2042,64.2728,64.2042,64.2728,38201.0
2024-05-01 10:50:00,65.55,65.55,65.43,65.46,43405.0,64.2826,64.2826,64.165,64.1944,43405.0
2024-05-01 10:55:00,65.44,65.49,65.37,65.43,24842.0,64.1748,64.2238,64.1061,64.165,24842.0
2024-05-01 11:00:00,65.43,65.45,65.36,65.38,16769.0,64.165,64.1846,64.0963,64.1159,16769.0
2024-05-01 11:05:00,65.39,65.41,65.34,65.35,16354.0,64.1257,64.1453,64.0767,64.0865,16354.0
2024-05-01 11:10:00,65.36,65.37,65.3,65.31,13693.0,64.0963,64.1061,64.0375,64.0473,13693.0
2024-05-01 11:15:00,65.32,65.37,65.3,65.36,15089.0,64.0571,64.1061,64.0375,64.0963,15089.0
2024-05-01 11:20:00,65.36,65.42,65.32,65.42,58047.0,64.0963,64.1551,64.0571,64.1551,58047.0
2024-05-01 11:25:00,65.41,65.62,65.37,65.56,56681.0,64.1453,64.3513,64.1061,64.2924,56681.0
2024-05-01 11:30:00,65.57,65.66,65.51,65.52,19323.0,64.3022,64.3905,64.2434,64.2532,19323.0
2024-05-01 11:35:00,65.53,65.59,65.52,65.56,30618.0,64.263,64.3219,64.2532,64.2924,30618.0
2024-05-01 11:40:00,65.57,65.6,65.53,65.6,24837.0,64.3022,64.3317,64.263,64.3317,24837.0
2024-05-01 11:45:00,65.6,65.6,65.54,65.56,26392.0,64.3317,64.3317,64.2728,64.2924,26392.0
2024-05-01 11:50:00,65.56,65.69,65.5,65.65,28339.0,64.2924,64.4199,64.2336,64.3807,28339.0
2024-05-01 11:55:00,65.65,65.72,65.6,65.68,68613.0,64.3807,64.4493,64.3317,64.4101,68613.0
2024-05-01 12:00:00,65.67,65.83,65.65,65.8,36174.0,64.4003,64.5572,64.3807,64.5278,36174.0
2024-05-01 12:05:00,65.82,65.83,65.76,65.77,9930.0,64.5474,64.5572,64.4886,64.4984,9930.0
2024-05-01 12:10:00,65.77,65.8,65.76,65.78,3572.0,64.4984,64.5278,64.4886,64.5082,3572.0
2024-05-01 12:15:00,65.78,65.78,65.63,65.63,12818.0,64.5082,64.5082,64.3611,64.3611,12818.0
2024-05-01 12:20:00,65.64,65.66,65.62,65.63,7288.0,64.3709,64.3905,64.3513,64.3611,7288.0
2024-05-01 12:25:00,65.63,65.67,65.59,65.63,7399.0,64.3611,64.4003,64.3219,64.3611,7399.0
2024-05-01 12:30:00,65.63,65.69,65.61,65.64,8717.0,64.3611,64.4199,64.3415,64.3709,8717.0
2024-05-01 12:35:00,65.64,65.65,65.59,65.59,13637.0,64.3709,64.3807,64.3219,64.3219,13637.0
2024-05-01 12:40:00,65.61,65.66,65.61,65.64,8462.0,64.3415,64.3905,64.3415,64.3709,8462.0
2024-05-01 12:45:00,65.64,65.67,65.63,65.66,11538.0,64.3709,64.4003,64.3611,64.3905,11538.0
2024-05-01 12:50:00,65.66,65.66,65.59,65.64,13447.0,64.3905,64.3905,64.3219,64.3709,13447.0
2024-05-01 12:55:00,65.64,65.65,65.5,65.51,51394.0,64.3709,64.3807,64.2336,64.2434,51394.0
2024-05-01 13:00:00,65.5,65.54,65.48,65.54,16716.0,64.2336,64.2728,64.214,64.2728,16716.0
2024-05-01 13:05:00,65.55,65.58,65.54,65.58,14020.0,64.2826,64.3121,64.2728,64.3121,14020.0
2024-05-01 13:10:00,65.57,65.6,65.54,65.55,17729.0,64.3022,64.3317,64.2728,64.2826,17729.0
2024-05-01 13:15:00,65.56,65.57,65.52,65.52,13967.0,64.2924,64.3022,64.2532,64.2532,13967.0
2024-05-01 13:20:00,65.52,65.6,65.52,65.59,21763.0,64.2532,64.3317,64.2532,64.3219,21763.0
2024-05-01 13:25:00,65.58,65.61,65.56,65.6,21908.0,64.3121,64.3415,64.2924,64.3317,21908.0
2024-05-01 13:30:00,65.6,65.68,65.59,65.67,26344.0,64.3317,64.4101,64.3219,64.4003,26344.0
2024-05-01 13:35:00,65.67,65.72,65.63,65.64,25650.0,64.4003,64.4493,64.3611,64.3709,25650.0
2024-05-01 13:40:00,65.65,65.66,65.58,65.6,20243.0,64.3807,64.3905,64.3121,64.3317,20243.0
2024-05-01 13:45:00,65.6,65.62,65.57,65.57,24580.0,64.3317,64.3513,64.3022,64.3022,24580.0
2024-05-01 13:50:00,65.57,65.59,65.53,65.58,27615.0,64.3022,64.3219,64.263,64.3121,27615.0
2024-05-01 13:55:00,65.59,65.69,65.57,65.68,48873.0,64.3219,64.4199,64.3022,64.4101,48873.0
2024-05-01 14:00:00,65.69,65.78,65.62,65.78,23320.0,64.4199,64.5082,64.3513,64.5082,23320.0
2024-05-01 14:05:00,65.76,65.8,65.64,65.67,67446.0,64.4886,64.5278,64.3709,64.4003,67446.0
2024-05-01 14:10:00,65.66,65.77,65.59,65.72,49232.0,64.3905,64.4984,64.3219,64.4493,49232.0
2024-05-01 14:15:00,65.73,65.78,65.6,65.65,36258.0,64.4592,64.5082,64.3317,64.3807,36258.0
2024-05-01 14:20:00,65.64,65.72,65.62,65.65,31899.0,64.3709,64.4493,64.3513,64.3807,31899.0
2024-05-01 14:25:00,65.66,65.81,65.65,65.78,40667.0,64.3905,64.5376,64.3807,64.5082,40667.0
2024-05-01 14:30:00,65.77,65.9,65.53,65.88,38523.0,64.4984,64.6259,64.263,64.6063,38523.0
2024-05-01 14:35:00,65.87,66.0,65.67,65.98,32605.0,64.5964,64.7239,64.4003,64.7043,32605.0
2024-05-01 14:40:00,66.0,66.21,65.92,66.21,74833.0,64.7239,64.9299,64.6455,64.9299,74833.0
2024-05-01 14:45:00,66.27,66.27,65.99,66.17,46490.0,64.9887,64.9887,64.7141,64.8906,46490.0
2024-05-01 14:50:00,66.21,66.27,66.09,66.27,88916.0,64.9299,64.9887,64.8122,64.9887,88916.0
2024-05-01 14:55:00,66.23,66.24,66.08,66.13,64499.0,64.9495,64.9593,64.8024,64.8514,64499.0
2024-05-01 15:00:00,66.15,66.25,66.03,66.07,101359.0,64.871,64.9691,64.7534,64.7926,101359.0
2024-05-01 15:05:00,66.05,66.2,66.01,66.17,40334.0,64.773,64.9201,64.7337,64.8906,40334.0
2024-05-01 15:10:00,66.16,66.25,66.09,66.2,47700.0,64.8808,64.9691,64.8122,64.9201,47700.0
2024-05-01 15:15:00,66.2,66.24,66.14,66.16,38937.0,64.9201,64.9593,64.8612,64.8808,38937.0
2024-05-01 15:20:00,66.16,66.22,66.08,66.21,49094.0,64.8808,64.9397,64.8024,64.9299,49094.0
2024-05-01 15:25:00,66.21,66.23,66.08,66.1,38879.0,64.9299,64.9495,64.8024,64.822,38879.0
2024-05-01 15:30:00,66.09,66.18,66.03,66.12,147243.0,64.8122,64.9005,64.7534,64.8416,147243.0
2024-05-01 15:35:00,66.1,66.1,65.83,65.9,42710.0,64.822,64.822,64.5572,64.6259,42710.0
2024-05-01 15:40:00,65.9,65.91,65.75,65.81,49600.0,64.6259,64.6357,64.4788,64.5376,49600.0
2024-05-01 15:45:00,65.8,65.88,65.67,65.68,66611.0,64.5278,64.6063,64.4003,64.4101,66611.0
2024-05-01 15:50:00,65.67,65.67,65.43,65.43,172399.0,64.4003,64.4003,64.165,64.165,172399.0
2024-05-01 15:55:00,65.42,65.44,65.31,65.37,279625.0,64.1551,64.1748,64.0473,64.1061,279625.0
2024-05-02 09:30:00,67.4,67.88,66.81,67.1,145250.0,66.0969,66.5676,65.5183,65.8027,145250.0
2024-05-02 09:35:00,67.09,67.25,66.47,66.58,134883.0,65.7929,65.9498,65.1848,65.2927,134883.0
2024-05-02 09:40:00,66.52,67.12,66.11,66.73,114803.0,65.2339,65.8223,64.8318,65.4398,114803.0
2024-05-02 09:45:00,66.76,66.76,66.12,66.16,163114.0,65.4692,65.4692,64.8416,64.8808,163114.0
2024-05-02 09:50:00,66.19,66.48,65.99,66.28,74687.0,64.9103,65.1947,64.7141,64.9985,74687.0
2024-05-02 09:55:00,66.27,66.38,65.95,66.01,39759.0,64.9887,65.0966,64.6749,64.7337,39759.0
2024-05-02 10:00:00,66.01,66.18,65.83,65.9,31811.0,64.7337,64.9005,64.5572,64.6259,31811.0
2024-05-02 10:05:00,65.89,65.99,65.56,65.72,85762.0,64.6161,64.7141,64.2924,64.4493,85762.0
2024-05-02 10:10:00,65.7,65.99,65.69,65.81,31337.0,64.4297,64.7141,64.4199,64.5376,31337.0
2024-05-02 10:15:00,65.81,65.93,65.67,65.86,44292.0,64.5376,64.6553,64.4003,64.5866,44292.0
2024-05-02 10:20:00,65.87,66.14,65.77,66.13,71228.0,64.5964,64.8612,64.4984,64.8514,71228.0
2024-05-02 10:25:00,66.16,66.49,66.12,66.28,41077.0,64.8808,65.2045,64.8416,64.9985,41077.0
2024-05-02 10:30:00,66.27,66.76,66.22,66.36,103441.0,64.9887,65.4692,64.9397,65.077,103441.0
2024-05-02 10:35:00,66.36,66.52,66.22,66.44,33200.0,65.077,65.2339,64.9397,65.1554,33200.0
2024-05-02 10:40:00,66.45,66.48,66.16,66.27,20247.0,65.1652,65.1947,64.8808,64.9887,20247.0
2024-05-02 10:45:00,66.29,66.52,66.25,66.42,23770.0,65.0083,65.2339,64.9691,65.1358,23770.0
2024-05-02 10:50:00,66.43,66.43,66.28,66.28,13485.0,65.1456,65.1456,64.9985,64.9985,13485.0
2024-05-02 10:55:00,66.28,66.68,66.26,66.61,199868.0,64.9985,65.3908,64.9789,65.3221,199868.0
2024-05-02 11:00:00,66.61,66.74,66.4,66.54,88782.0,65.3221,65.4496,65.1162,65.2535,88782.0
2024-05-02 11:05:00,66.56,66.59,66.23,66.35,25046.0,65.2731,65.3025,64.9495,65.0672,25046.0
2024-05-02 11:10:00,66.36,66.62,66.35,66.62,37435.0,65.077,65.3319,65.0672,65.3319,37435.0
2024-05-02 11:15:00,66.62,66.66,66.56,66.66,24114.0,65.3319,65.3712,65.2731,65.3712,24114.0
2024-05-02 11:20:00,66.64,66.67,66.57,66.59,27422.0,65.3516,65.381,65.2829,65.3025,27422.0
2024-05-02 11:25:00,66.57,66.57,66.26,66.29,15036.0,65.2829,65.2829,64.9789,65.0083,15036.0
2024-05-02 11:30:00,66.28,66.31,66.09,66.28,39987.0,64.9985,65.0279,64.8122,64.9985,39987.0
2024-05-02 11:35:00,66.28,66.33,66.26,66.27,21467.0,64.9985,65.0476,64.9789,64.9887,21467.0
2024-05-02 11:40:00,66.28,66.5,66.18,66.23,108498.0,64.9985,65.2143,64.9005,64.9495,108498.0
2024-05-02 11:45:00,66.24,66.42,66.23,66.37,52865.0,64.9593,65.1358,64.9495,65.0868,52865.0
2024-05-02 11:50:00,66.35,66.42,66.33,66.35,8704.0,65.0672,65.1358,65.0476,65.0672,8704.0
2024-05-02 11:55:00,66.35,66.41,66.26,66.26,23859.0,65.0672,65.126,64.9789,64.9789,23859.0
2024-05-02 12:00:00,66.27,66.3,66.13,66.15,11509.0,64.9887,65.0181,64.8514,64.871,11509.0
2024-05-02 12:05:00,66.15,66.15,66.04,66.13,23096.0,64.871,64.871,64.7632,64.8514,23096.0
2024-05-02 12:10:00,66.14,66.23,66.14,66.19,16219.0,64.8612,64.9495,64.8612,64.9103,16219.0
2024-05-02 12:15:00,66.2,66.21,66.05,66.09,11686.0,64.9201,64.9299,64.773,64.8122,11686.0
2024-05-02 12:20:00,66.08,66.17,66.05,66.17,15968.0,64.8024,64.8906,64.773,64.8906,15968.0
2024-05-02 12:25:00,66.17,66.23,66.14,66.17,17271.0,64.8906,64.9495,64.8612,64.8906,17271.0
2024-05-02 12:30:00,66.18,66.19,66.1,66.12,11277.0,64.9005,64.9103,64.822,64.8416,11277.0
2024-05-02 12:35:00,66.11,66.18,66.08,66.18,11021.0,64.8318,64.9005,64.8024,64.9005,11021.0
2024-05-02 12:40:00,66.17,66.24,66.17,66.23,11135.0,64.8906,64.9593,64.8906,64.9495,11135.0
2024-05-02 12:45:00,66.23,66.29,66.19,66.29,14792.0,64.9495,65.0083,64.9103,65.0083,14792.0
2024-05-02 12:50:00,66.28,66.32,66.24,66.24,14865.0,64.9985,65.0377,64.9593,64.9593,14865.0
2024-05-02 12:55:00,66.24,66.26,66.21,66.25,9606.0,64.9593,64.9789,64.9299,64.9691,9606.0
2024-05-02 13:00:00,66.25,66.26,66.08,66.13,15018.0,64.9691,64.9789,64.8024,64.8514,15018.0
2024-05-02 13:05:00,66.13,66.17,66.04,66.16,35464.0,64.8514,64.8906,64.7632,64.8808,35464.0
2024-05-02 13:10:00,66.17,66.18,66.14,66.17,7774.0,64.8906,64.9005,64.8612,64.8906,7774.0
2024-05-02 13:15:00,66.17,66.22,66.12,66.12,18536.0,64.8906,64.9397,64.8416,64.8416,18536.0
2024-05-02 13:20:00,66.13,66.13,66.09,66.11,18097.0,64.8514,64.8514,64.8122,64.8318,18097.0
2024-05-02 13:25:00,66.12,66.12,65.96,65.99,96542.0,64.8416,64.8416,64.6847,64.7141,96542.0
2024-05-02 13:30:00,66.0,66.05,65.98,65.98,35642.0,64.7239,64.773,64.7043,64.7043,35642.0
2024-05-02 13:35:00,65.98,66.01,65.92,66.0,18990.0,64.7043,64.7337,64.6455,64.7239,18990.0
2024-05-02 13:40:00,65.99,66.01,65.96,66.0,15006.0,64.7141,64.7337,64.6847,64.7239,15006.0
2024-05-02 13:45:00,66.01,66.02,65.89,65.93,28319.0,64.7337,64.7435,64.6161,64.6553,28319.0
2024-05-02 13:50:00,65.94,65.96,65.91,65.91,19720.0,64.6651,64.6847,64.6357,64.6357,19720.0
2024-05-02 13:55:00,65.91,65.92,65.83,65.86,29520.0,64.6357,64.6455,64.5572,64.5866,29520.0
2024-05-02 14:00:00,65.87,66.1,65.85,66.09,29346.0,64.5964,64.822,64.5768,64.8122,29346.0
2024-05-02 14:05:00,66.09,66.25,66.06,66.21,26013.0,64.8122,64.9691,64.7828,64.9299,26013.0
2024-05-02 14:10:00,66.22,66.23,66.18,66.2,13265.0,64.9397,64.9495,64.9005,64.9201,13265.0
2024-05-02 14:15:00,66.2,66.3,66.18,66.3,24548.0,64.9201,65.0181,64.9005,65.0181,24548.0
2024-05-02 14:20:00,66.3,66.34,66.28,66.32,28379.0,65.0181,65.0574,64.9985,65.0377,28379.0
2024-05-02 14:25:00,66.32,66.38,66.29,66.38,14524.0,65.0377,65.0966,65.0083,65.0966,14524.0
2024-05-02 14:30:00,66.38,66.39,66.28,66.35,72989.0,65.0966,65.1064,64.9985,65.0672,72989.0
2024-05-02 14:35:00,66.36,66.45,66.36,66.45,20411.0,65.077,65.1652,65.077,65.1652,20411.0
2024-05-02 14:40:00,66.45,66.48,66.37,66.39,21318.0,65.1652,65.1947,65.0868,65.1064,21318.0
2024-05-02 14:45:00,66.39,66.48,66.39,66.48,12006.0,65.1064,65.1947,65.1064,65.1947,12006.0
2024-05-02 14:50:00,66.48,66.53,66.43,66.43,70543.0,65.1947,65.2437,65.1456,65.1456,70543.0
2024-05-02 14:55:00,66.44,66.51,66.44,66.47,17170.0,65.1554,65.2241,65.1554,65.1848,17170.0
2024-05-02 15:00:00,66.47,66.47,66.36,66.41,25509.0,65.1848,65.1848,65.077,65.126,25509.0
2024-05-02 15:05:00,66.41,66.53,66.41,66.51,31345.0,65.126,65.2437,65.126,65.2241,31345.0
2024-05-02 15:10:00,66.52,66.53,66.42,66.46,32595.0,65.2339,65.2437,65.1358,65.175,32595.0
2024-05-02 15:15:00,66.46,66.48,66.35,66.38,30308.0,65.175,65.1947,65.0672,65.0966,30308.0
2024-05-02 15:20:00,66.4,66.46,66.39,66.44,30696.0,65.1162,65.175,65.1064,65.1554,30696.0
2024-05-02 15:25:00,66.44,66.45,66.33,66.34,38285.0,65.1554,65.1652,65.0476,65.0574,38285.0
2024-05-02 15:30:00,66.33,66.4,66.28,66.38,72007.0,65.0476,65.1162,64.9985,65.0966,72007.0
2024-05-02 15:35:00,66.38,66.42,66.33,66.36,45476.0,65.0966,65.1358,65.0476,65.077,45476.0
2024-05-02 15:40:00,66.36,66.43,66.33,66.4,53416.0,65.077,65.1456,65.0476,65.1162,53416.0
2024-05-02 15:45:00,66.4,66.46,66.31,66.45,58833.0,65.1162,65.175,65.0279,65.1652,58833.0
2024-05-02 15:50:00,66.43,66.51,66.26,66.27,186994.0,65.1456,65.2241,64.9789,64.9887,186994.0
2024-05-02 15:55:00,66.27,66.32,66.01,66.28,388518.0,64.9887,65.0377,64.7337,64.9985,388518.0
2024-05-03 09:30:00,66.68,66.97,66.65,66.68,35514.0,65.3908,65.6752,65.3614,65.3908,35514.0
2024-05-03 09:35:00,66.7,67.18,66.7,67.06,102859.0,65.4104,65.8811,65.4104,65.7634,102859.0
2024-05-03 09:40:00,67.09,67.19,66.85,67.1,118240.0,65.7929,65.8909,65.5575,65.8027,118240.0
2024-05-03 09:45:00,67.12,67.27,66.92,66.92,29594.0,65.8223,65.9694,65.6261,65.6261,29594.0
2024-05-03 09:50:00,66.93,66.98,66.87,66.92,13907.0,65.636,65.685,65.5771,65.6261,13907.0
2024-05-03 09:55:00,66.93,66.99,66.9,66.92,7481.0,65.636,65.6948,65.6065,65.6261,7481.0
2024-05-03 10:00:00,66.91,67.04,66.78,66.81,33145.0,65.6163,65.7438,65.4889,65.5183,33145.0
2024-05-03 10:05:00,66.84,67.01,66.83,66.9,14476.0,65.5477,65.7144,65.5379,65.6065,14476.0
2024-05-03 10:10:00,66.93,66.95,66.73,66.84,7676.0,65.636,65.6556,65.4398,65.5477,7676.0
2024-05-03 10:15:00,66.85,66.9,66.81,66.81,9822.0,65.5575,65.6065,65.5183,65.5183,9822.0
2024-05-03 10:20:00,66.83,66.86,66.72,66.73,16728.0,65.5379,65.5673,65.43,65.4398,16728.0
2024-05-03 10:25:00,66.72,66.72,66.59,66.66,13196.0,65.43,65.43,65.3025,65.3712,13196.0
2024-05-03 10:30:00,66.66,66.71,66.47,66.47,20725.0,65.3712,65.4202,65.1848,65.1848,20725.0
2024-05-03 10:35:00,66.47,66.54,66.42,66.46,28391.0,65.1848,65.2535,65.1358,65.175,28391.0
2024-05-03 10:40:00,66.46,66.47,66.34,66.4,19841.0,65.175,65.1848,65.0574,65.1162,19841.0
2024-05-03 10:45:00,66.42,66.5,66.39,66.4,12835.0,65.1358,65.2143,65.1064,65.1162,12835.0
2024-05-03 10:50:00,66.39,66.39,66.16,66.23,10237.0,65.1064,65.1064,64.8808,64.9495,10237.0
2024-05-03 10:55:00,66.24,66.27,66.23,66.23,7427.0,64.9593,64.9887,64.9495,64.9495,7427.0
2024-05-03 11:00:00,66.24,66.35,66.24,66.34,11717.0,64.9593,65.0672,64.9593,65.0574,11717.0
2024-05-03 11:05:00,66.33,66.39,66.25,66.28,13598.0,65.0476,65.1064,64.9691,64.9985,13598.0
2024-05-03 11:10:00,66.28,66.32,66.28,66.31,12754.0,64.9985,65.0377,64.9985,65.0279,12754.0
2024-05-03 11:15:00,66.31,66.39,66.31,66.37,14419.0,65.0279,65.1064,65.0279,65.0868,14419.0
2024-05-03 11:20:00,66.38,66.46,66.33,66.4,10263.0,65.0966,65.175,65.0476,65.1162,10263.0
2024-05-03 11:25:00,66.39,66.43,66.37,66.38,7717.0,65.1064,65.1456,65.0868,65.0966,7717.0
2024-05-03 11:30:00,66.4,66.41,66.35,66.37,8880.0,65.1162,65.126,65.0672,65.0868,8880.0
2024-05-03 11:35:00,66.38,66.43,66.38,66.4,13376.0,65.0966,65.1456,65.0966,65.1162,13376.0
2024-05-03 11:40:00,66.41,66.45,66.33,66.33,11488.0,65.126,65.1652,65.0476,65.0476,11488.0
2024-05-03 11:45:00,66.34,66.35,66.23,66.3,32860.0,65.0574,65.0672,64.9495,65.0181,32860.0
2024-05-03 11:50:00,66.3,66.44,66.29,66.44,10595.0,65.0181,65.1554,65.0083,65.1554,10595.0
2024-05-03 11:55:00,66.44,66.46,66.43,66.44,5391.0,65.1554,65.175,65.1456,65.1554,5391.0
2024-05-03 12:00:00,66.45,66.51,66.44,66.48,11578.0,65.1652,65.2241,65.1554,65.1947,11578.0
2024-05-03 12:05:00,66.49,66.52,66.33,66.33,69899.0,65.2045,65.2339,65.0476,65.0476,69899.0
2024-05-03 12:10:00,66.33,66.39,66.3,66.37,10422.0,65.0476,65.1064,65.0181,65.0868,10422.0
2024-05-03 12:15:00,66.38,66.5,66.36,66.49,21155.0,65.0966,65.2143,65.077,65.2045,21155.0
2024-05-03 12:20:00,66.5,66.51,66.44,66.45,17067.0,65.2143,65.2241,65.1554,65.1652,17067.0
2024-05-03 12:25:00,66.46,66.5,66.44,66.44,12382.0,65.175,65.2143,65.1554,65.1554,12382.0
2024-05-03 12:30:00,66.46,66.5,66.44,66.45,12890.0,65.175,65.2143,65.1554,65.1652,12890.0
2024-05-03 12:35:00,66.45,66.51,66.44,66.48,18902.0,65.1652,65.2241,65.1554,65.1947,18902.0
2024-05-03 12:40:00,66.49,66.61,66.49,66.52,17953.0,65.2045,65.3221,65.2045,65.2339,17953.0
2024-05-03 12:45:00,66.52,66.56,66.48,66.48,6816.0,65.2339,65.2731,65.1947,65.1947,6816.0
2024-05-03 12:50:00,66.5,66.51,66.43,66.44,23688.0,65.2143,65.2241,65.1456,65.1554,23688.0
2024-05-03 12:55:00,66.44,66.46,66.4,66.45,9987.0,65.1554,65.175,65.1162,65.1652,9987.0
2024-05-03 13:00:00,66.46,66.5,66.44,66.5,7593.0,65.175,65.2143,65.1554,65.2143,7593.0
2024-05-03 13:05:00,66.5,66.59,66.49,66.59,10897.0,65.2143,65.3025,65.2045,65.3025,10897.0
2024-05-03 13:10:00,66.58,66.64,66.58,66.61,14514.0,65.2927,65.3516,65.2927,65.3221,14514.0
2024-05-03 13:15:00,66.6,66.6,66.49,66.5,15002.0,65.3123,65.3123,65.2045,65.2143,15002.0
2024-05-03 13:20:00,66.49,66.5,66.42,66.46,24441.0,65.2045,65.2143,65.1358,65.175,24441.0
2024-05-03 13:25:00,66.47,66.51,66.45,66.47,11399.0,65.1848,65.2241,65.1652,65.1848,11399.0
2024-05-03 13:30:00,66.48,66.5,66.44,66.49,16212.0,65.1947,65.2143,65.1554,65.2045,16212.0
2024-05-03 13:35:00,66.5,66.54,66.48,66.52,9678.0,65.2143,65.2535,65.1947,65.2339,9678.0
2024-05-03 13:40:00,66.53,66.56,66.5,66.53,10604.0,65.2437,65.2731,65.2143,65.2437,10604.0
2024-05-03 13:45:00,66.52,66.57,66.5,66.55,6296.0,65.2339,65.2829,65.2143,65.2633,6296.0
2024-05-03 13:50:00,66.56,66.56,66.52,66.55,8089.0,65.2731,65.2731,65.2339,65.2633,8089.0
2024-05-03 13:55:00,66.55,66.58,66.51,66.51,13437.0,65.2633,65.2927,65.2241,65.2241,13437.0
2024-05-03 14:00:00,66.5,66.56,66.5,66.53,8937.0,65.2143,65.2731,65.2143,65.2437,8937.0
2024-05-03 14:05:00,66.53,66.59,66.53,66.56,9946.0,65.2437,65.3025,65.2437,65.2731,9946.0
2024-05-03 14:10:00,66.56,66.61,66.51,66.51,12676.0,65.2731,65.3221,65.2241,65.2241,12676.0
2024-05-03 14:15:00,66.52,66.56,66.51,66.51,14421.0,65.2339,65.2731,65.2241,65.2241,14421.0
2024-05-03 14:20:00,66.51,66.56,66.5,66.55,10560.0,65.2241,65.2731,65.2143,65.2633,10560.0
2024-05-03 14:25:00,66.54,66.59,66.53,66.53,15094.0,65.2535,65.3025,65.2437,65.2437,15094.0
2024-05-03 14:30:00,66.53,66.56,66.49,66.49,10640.0,65.2437,65.2731,65.2045,65.2045,10640.0
2024-05-03 14:35:00,66.48,66.52,66.45,66.45,13280.0,65.1947,65.2339,65.1652,65.1652,13280.0
2024-05-03 14:40:00,66.45,66.48,66.42,66.47,13331.0,65.1652,65.1947,65.1358,65.1848,13331.0
2024-05-03 14:45:00,66.47,66.54,66.46,66.52,23841.0,65.1848,65.2535,65.175,65.2339,23841.0
2024-05-03 14:50:00,66.52,66.54,66.5,66.5,10827.0,65.2339,65.2535,65.2143,65.2143,10827.0
2024-05-03 14:55:00,66.5,66.5,66.44,66.48,12969.0,65.2143,65.2143,65.1554,65.1947,12969.0
2024-05-03 15:00:00,66.48,66.58,66.48,66.57,19852.0,65.1947,65.2927,65.1947,65.2829,19852.0
2024-05-03 15:05:00,66.58,66.61,66.57,66.6,25135.0,65.2927,65.3221,65.2829,65.3123,25135.0
2024-05-03 15:10:00,66.61,66.62,66.52,66.55,20323.0,65.3221,65.3319,65.2339,65.2633,20323.0
2024-05-03 15:15:00,66.55,66.58,66.5,66.51,46184.0,65.2633,65.2927,65.2143,65.2241,46184.0
2024-05-03 15:20:00,66.5,66.53,66.44,66.45,35133.0,65.2143,65.2437,65.1554,65.1652,35133.0
2024-05-03 15:25:00,66.45,66.45,66.39,66.45,19843.0,65.1652,65.1652,65.1064,65.1652,19843.0
2024-05-03 15:30:00,66.44,66.5,66.42,66.5,21670.0,65.1554,65.2143,65.1358,65.2143,21670.0
2024-05-03 15:35:00,66.5,66.51,66.44,66.44,24488.0,65.2143,65.2241,65.1554,65.1554,24488.0
2024-05-03 15:40:00,66.45,66.48,66.44,66.48,15760.0,65.1652,65.1947,65.1554,65.1947,15760.0
2024-05-03 15:45:00,66.48,66.49,66.36,66.38,38862.0,65.1947,65.2045,65.077,65.0966,38862.0
2024-05-03 15:50:00,66.38,66.5,66.32,66.38,78345.0,65.0966,65.2143,65.0377,65.0966,78345.0
2024-05-03 15:55:00,66.38,66.38,66.22,66.24,225399.0,65.0966,65.0966,64.9397,64.9593,225399.0
2024-05-06 09:30:00,66.51,66.69,66.5,66.6,35644.0,65.2241,65.4006,65.2143,65.3123,35644.0
2024-05-06 09:35:00,66.63,66.64,66.46,66.5,58131.0,65.3418,65.3516,65.175,65.2143,58131.0
2024-05-06 09:40:00,66.49,66.61,66.47,66.61,8961.0,65.2045,65.3221,65.1848,65.3221,8961.0
2024-05-06 09:45:00,66.66,66.78,66.64,66.74,21593.0,65.3712,65.4889,65.3516,65.4496,21593.0
2024-05-06 09:50:00,66.72,66.72,66.68,66.69,4950.0,65.43,65.43,65.3908,65.4006,4950.0
2024-05-06 09:55:00,66.69,66.75,66.62,66.66,11421.0,65.4006,65.4594,65.3319,65.3712,11421.0
2024-05-06 10:00:00,66.66,66.93,66.66,66.9,26180.0,65.3712,65.636,65.3712,65.6065,26180.0
2024-05-06 10:05:00,66.91,66.96,66.87,66.88,16217.0,65.6163,65.6654,65.5771,65.5869,16217.0
2024-05-06 10:10:00,66.87,66.92,66.8,66.81,11439.0,65.5771,65.6261,65.5085,65.5183,11439.0
2024-05-06 10:15:00,66.8,66.81,66.65,66.66,13304.0,65.5085,65.5183,65.3614,65.3712,13304.0
2024-05-06 10:20:00,66.68,66.69,66.53,66.58,7622.0,65.3908,65.4006,65.2437,65.2927,7622.0
2024-05-06 10:25:00,66.59,66.62,66.49,66.51,8401.0,65.3025,65.3319,65.2045,65.2241,8401.0
2024-05-06 10:30:00,66.52,66.66,66.49,66.64,11859.0,65.2339,65.3712,65.2045,65.3516,11859.0
2024-05-06 10:35:00,66.65,66.72,66.63,66.63,6837.0,65.3614,65.43,65.3418,65.3418,6837.0
2024-05-06 10:40:00,66.63,66.67,66.6,66.65,9764.0,65.3418,65.381,65.3123,65.3614,9764.0
2024-05-06 10:45:00,66.64,66.64,66.55,66.56,5571.0,65.3516,65.3516,65.2633,65.2731,5571.0
2024-05-06 10:50:00,66.56,66.57,66.45,66.45,51832.0,65.2731,65.2829,65.1652,65.1652,51832.0
2024-05-06 10:55:00,66.44,66.49,66.4,66.45,8601.0,65.1554,65.2045,65.1162,65.1652,8601.0
2024-05-06 11:00:00,66.45,66.45,66.3,66.31,6063.0,65.1652,65.1652,65.0181,65.0279,6063.0
2024-05-06 11:05:00,66.29,66.35,66.29,66.33,3930.0,65.0083,65.0672,65.0083,65.0476,3930.0
2024-05-06 11:10:00,66.32,66.37,66.27,66.31,6375.0,65.0377,65.0868,64.9887,65.0279,6375.0
2024-05-06 11:15:00,66.3,66.3,66.26,66.3,3332.0,65.0181,65.0181,64.9789,65.0181,3332.0
2024-05-06 11:20:00,66.31,66.32,66.23,66.25,7229.0,65.0279,65.0377,64.9495,64.9691,7229.0
2024-05-06 11:25:00,66.25,66.26,66.15,66.2,20261.0,64.9691,64.9789,64.871,64.9201,20261.0
2024-05-06 11:30:00,66.2,66.2,66.13,66.14,14151.0,64.9201,64.9201,64.8514,64.8612,14151.0
2024-05-06 11:35:00,66.13,66.19,66.12,66.18,11268.0,64.8514,64.9103,64.8416,64.9005,11268.0
2024-05-06 11:40:00,66.17,66.17,66.08,66.12,7401.0,64.8906,64.8906,64.8024,64.8416,7401.0
2024-05-06 11:45:00,66.12,66.19,66.1,66.19,6493.0,64.8416,64.9103,64.822,64.9103,6493.0
2024-05-06 11:50:00,66.2,66.22,66.14,66.2,9063.0,64.9201,64.9397,64.8612,64.9201,9063.0
2024-05-06 11:55:00,66.2,66.25,66.2,66.23,8370.0,64.9201,64.9691,64.9201,64.9495,8370.0
2024-05-06 12:00:00,66.23,66.27,66.21,66.25,6995.0,64.9495,64.9887,64.9299,64.9691,6995.0
2024-05-06 12:05:00,66.25,66.25,66.18,66.2,6267.0,64.9691,64.9691,64.9005,64.9201,6267.0
2024-05-06 12:10:00,66.19,66.21,66.17,66.21,10526.0,64.9103,64.9299,64.8906,64.9299,10526.0
2024-05-06 12:15:00,66.21,66.21,66.08,66.09,9299.0,64.9299,64.9299,64.8024,64.8122,9299.0
2024-05-06 12:20:00,66.07,66.15,66.05,66.13,5671.0,64.7926,64.871,64.773,64.8514,5671.0
2024-05-06 12:25:00,66.14,66.22,66.13,66.22,5516.0,64.8612,64.9397,64.8514,64.9397,5516.0
2024-05-06 12:30:00,66.22,66.32,66.2,66.31,8642.0,64.9397,65.0377,64.9201,65.0279,8642.0
2024-05-06 12:35:00,66.3,66.34,66.26,66.33,8346.0,65.0181,65.0574,64.9789,65.0476,8346.0
2024-05-06 12:40:00,66.34,66.36,66.21,66.3,28568.0,65.0574,65.077,64.9299,65.0181,28568.0
2024-05-06 12:45:00,66.31,66.34,66.26,66.28,6569.0,65.0279,65.0574,64.9789,64.9985,6569.0
2024-05-06 12:50:00,66.26,66.37,66.26,66.34,20032.0,64.9789,65.0868,64.9789,65.0574,20032.0
2024-05-06 12:55:00,66.34,66.35,66.32,66.33,8393.0,65.0574,65.0672,65.0377,65.0476,8393.0
2024-05-06 13:00:00,66.32,66.38,66.3,66.38,7439.0,65.0377,65.0966,65.0181,65.0966,7439.0
2024-05-06 13:05:00,66.38,66.38,66.32,66.33,5896.0,65.0966,65.0966,65.0377,65.0476,5896.0
2024-05-06 13:10:00,66.32,66.32,66.25,66.26,5617.0,65.0377,65.0377,64.9691,64.9789,5617.0
2024-05-06 13:15:00,66.25,66.25,66.2,66.2,7846.0,64.9691,64.9691,64.9201,64.9201,7846.0
2024-05-06 13:20:00,66.2,66.24,66.19,66.23,10843.0,64.9201,64.9593,64.9103,64.9495,10843.0
2024-05-06 13:25:00,66.22,66.27,66.21,66.27,6099.0,64.9397,64.9887,64.9299,64.9887,6099.0
2024-05-06 13:30:00,66.27,66.33,66.27,66.33,7800.0,64.9887,65.0476,64.9887,65.0476,7800.0
2024-05-06 13:35:00,66.35,66.45,66.33,66.42,25057.0,65.0672,65.1652,65.0476,65.1358,25057.0
2024-05-06 13:40:00,66.42,66.48,66.39,66.41,13393.0,65.1358,65.1947,65.1064,65.126,13393.0
2024-05-06 13:45:00,66.4,66.41,66.38,66.4,3102.0,65.1162,65.126,65.0966,65.1162,3102.0
2024-05-06 13:50:00,66.39,66.41,66.31,66.36,8772.0,65.1064,65.126,65.0279,65.077,8772.0
2024-05-06 13:55:00,66.35,66.44,66.35,66.43,9123.0,65.0672,65.1554,65.0672,65.1456,9123.0
2024-05-06 14:00:00,66.43,66.5,66.42,66.48,19133.0,65.1456,65.2143,65.1358,65.1947,19133.0
2024-05-06 14:05:00,66.48,66.51,66.48,66.51,7922.0,65.1947,65.2241,65.1947,65.2241,7922.0
2024-05-06 14:10:00,66.5,66.52,66.48,66.5,12470.0,65.2143,65.2339,65.1947,65.2143,12470.0
2024-05-06 14:15:00,66.5,66.5,66.35,66.35,7264.0,65.2143,65.2143,65.0672,65.0672,7264.0
2024-05-06 14:20:00,66.35,66.42,66.34,66.41,10283.0,65.0672,65.1358,65.0574,65.126,10283.0
2024-05-06 14:25:00,66.41,66.45,66.39,66.42,6270.0,65.126,65.1652,65.1064,65.1358,6270.0
2024-05-06 14:30:00,66.42,66.48,66.41,66.48,5219.0,65.1358,65.1947,65.126,65.1947,5219.0
2024-05-06 14:35:00,66.48,66.49,66.46,66.47,8301.0,65.1947,65.2045,65.175,65.1848,8301.0
2024-05-06 14:40:00,66.47,66.47,66.41,66.43,5833.0,65.1848,65.1848,65.126,65.1456,5833.0
2024-05-06 14:45:00,66.43,66.45,66.41,66.44,8808.0,65.1456,65.1652,65.126,65.1554,8808.0
2024-05-06 14:50:00,66.44,66.44,66.39,66.41,4703.0,65.1554,65.1554,65.1064,65.126,4703.0
2024-05-06 14:55:00,66.41,66.41,66.36,66.36,9257.0,65.126,65.126,65.077,65.077,9257.0
2024-05-06 15:00:00,66.36,66.36,66.32,66.36,6770.0,65.077,65.077,65.0377,65.077,6770.0
2024-05-06 15:05:00,66.35,66.38,66.35,66.35,9326.0,65.0672,65.0966,65.0672,65.0672,9326.0
2024-05-06 15:10:00,66.34,66.34,66.26,66.27,58308.0,65.0574,65.0574,64.9789,64.9887,58308.0
2024-05-06 15:15:00,66.27,66.31,66.25,66.29,21256.0,64.9887,65.0279,64.9691,65.0083,21256.0
2024-05-06 15:20:00,66.3,66.3,66.24,66.28,14765.0,65.0181,65.0181,64.9593,64.9985,14765.0
2024-05-06 15:25:00,66.28,66.31,66.25,66.28,14012.0,64.9985,65.0279,64.9691,64.9985,14012.0
2024-05-06 15:30:00,66.28,66.3,66.26,66.26,15635.0,64.9985,65.0181,64.9789,64.9789,15635.0
2024-05-06 15:35:00,66.27,66.31,66.26,66.3,15022.0,64.9887,65.0279,64.9789,65.0181,15022.0
2024-05-06 15:40:00,66.3,66.37,66.29,66.37,17596.0,65.0181,65.0868,65.0083,65.0868,17596.0
2024-05-06 15:45:00,66.36,66.39,66.33,66.39,26829.0,65.077,65.1064,65.0476,65.1064,26829.0
2024-05-06 15:50:00,66.4,66.53,66.39,66.5,60481.0,65.1162,65.2437,65.1064,65.2143,60481.0
2024-05-06 15:55:00,66.5,66.52,66.39,66.42,258121.0,65.2143,65.2339,65.1064,65.1358,258121.0
2024-05-07 09:30:00,66.44,66.86,66.44,66.7,34614.0,65.1554,65.5673,65.1554,65.4104,34614.0
2024-05-07 09:35:00,66.7,66.81,66.69,66.8,10748.0,65.4104,65.5183,65.4006,65.5085,10748.0
2024-05-07 09:40:00,66.82,66.93,66.69,66.76,14277.0,65.5281,65.636,65.4006,65.4692,14277.0
2024-05-07 09:45:00,66.73,66.81,66.7,66.79,7990.0,65.4398,65.5183,65.4104,65.4987,7990.0
2024-05-07 09:50:00,66.76,67.0,66.75,66.96,31269.0,65.4692,65.7046,65.4594,65.6654,31269.0
2024-05-07 09:55:00,67.0,67.07,66.98,67.03,22256.0,65.7046,65.7732,65.685,65.734,22256.0
2024-05-07 10:00:00,67.04,67.18,67.02,67.12,53037.0,65.7438,65.8811,65.7242,65.8223,53037.0
2024-05-07 10:05:00,67.13,67.23,67.12,67.18,8003.0,65.8321,65.9302,65.8223,65.8811,8003.0
2024-05-07 10:10:00,67.17,67.18,67.12,67.16,6820.0,65.8713,65.8811,65.8223,65.8615,6820.0
2024-05-07 10:15:00,67.15,67.2,67.09,67.13,117478.0,65.8517,65.9007,65.7929,65.8321,117478.0
2024-05-07 10:20:00,67.14,67.14,67.09,67.1,14276.0,65.8419,65.8419,65.7929,65.8027,14276.0
2024-05-07 10:25:00,67.13,67.24,67.12,67.22,7071.0,65.8321,65.94,65.8223,65.9203,7071.0
2024-05-07 10:30:00,67.23,67.25,67.06,67.08,33159.0,65.9302,65.9498,65.7634,65.7831,33159.0
2024-05-07 10:35:00,67.07,67.2,67.07,67.19,30815.0,65.7732,65.9007,65.7732,65.8909,30815.0
2024-05-07 10:40:00,67.18,67.19,67.1,67.11,6956.0,65.8811,65.8909,65.8027,65.8125,6956.0
2024-05-07 10:45:00,67.1,67.19,67.09,67.19,16135.0,65.8027,65.8909,65.7929,65.8909,16135.0
2024-05-07 10:50:00,67.21,67.25,67.14,67.25,53166.0,65.9105,65.9498,65.8419,65.9498,53166.0
2024-05-07 10:55:00,67.23,67.36,67.22,67.33,22577.0,65.9302,66.0576,65.9203,66.0282,22577.0
2024-05-07 11:00:00,67.35,67.37,67.33,67.36,8277.0,66.0478,66.0674,66.0282,66.0576,8277.0
2024-05-07 11:05:00,67.36,67.36,67.24,67.24,14769.0,66.0576,66.0576,65.94,65.94,14769.0
2024-05-07 11:10:00,67.24,67.24,67.14,67.16,7551.0,65.94,65.94,65.8419,65.8615,7551.0
2024-05-07 11:15:00,67.17,67.19,67.13,67.13,9691.0,65.8713,65.8909,65.8321,65.8321,9691.0
2024-05-07 11:20:00,67.13,67.22,67.13,67.18,6398.0,65.8321,65.9203,65.8321,65.8811,6398.0
2024-05-07 11:25:00,67.19,67.22,67.17,67.2,7362.0,65.8909,65.9203,65.8713,65.9007,7362.0
2024-05-07 11:30:00,67.2,67.24,67.2,67.24,6680.0,65.9007,65.94,65.9007,65.94,6680.0
2024-05-07 11:35:00,67.25,67.27,67.22,67.23,12415.0,65.9498,65.9694,65.9203,65.9302,12415.0
2024-05-07 11:40:00,67.23,67.23,67.19,67.21,7762.0,65.9302,65.9302,65.8909,65.9105,7762.0
2024-05-07 11:45:00,67.2,67.2,67.13,67.13,4750.0,65.9007,65.9007,65.8321,65.8321,4750.0
2024-05-07 11:50:00,67.14,67.21,67.13,67.2,5079.0,65.8419,65.9105,65.8321,65.9007,5079.0
2024-05-07 11:55:00,67.21,67.25,67.19,67.24,11639.0,65.9105,65.9498,65.8909,65.94,11639.0
2024-05-07 12:00:00,67.25,67.25,67.18,67.21,5706.0,65.9498,65.9498,65.8811,65.9105,5706.0
2024-05-07 12:05:00,67.23,67.23,67.18,67.2,6205.0,65.9302,65.9302,65.8811,65.9007,6205.0
2024-05-07 12:10:00,67.19,67.21,67.17,67.18,2730.0,65.8909,65.9105,65.8713,65.8811,2730.0
2024-05-07 12:15:00,67.18,67.26,67.18,67.23,30103.0,65.8811,65.9596,65.8811,65.9302,30103.0
2024-05-07 12:20:00,67.24,67.32,67.24,67.31,14906.0,65.94,66.0184,65.94,66.0086,14906.0
2024-05-07 12:25:00,67.32,67.37,67.32,67.35,23913.0,66.0184,66.0674,66.0184,66.0478,23913.0
2024-05-07 12:30:00,67.36,67.39,67.31,67.31,14703.0,66.0576,66.0871,66.0086,66.0086,14703.0
2024-05-07 12:35:00,67.31,67.37,67.3,67.34,10427.0,66.0086,66.0674,65.9988,66.038,10427.0
2024-05-07 12:40:00,67.34,67.35,67.26,67.26,15363.0,66.038,66.0478,65.9596,65.9596,15363.0
2024-05-07 12:45:00,67.28,67.29,67.22,67.24,7616.0,65.9792,65.989,65.9203,65.94,7616.0
2024-05-07 12:50:00,67.23,67.24,67.13,67.14,7777.0,65.9302,65.94,65.8321,65.8419,7777.0
2024-05-07 12:55:00,67.14,67.2,67.14,67.18,10548.0,65.8419,65.9007,65.8419,65.8811,10548.0
2024-05-07 13:00:00,67.18,67.23,67.16,67.2,11541.0,65.8811,65.9302,65.8615,65.9007,11541.0
2024-05-07 13:05:00,67.19,67.23,67.19,67.22,8754.0,65.8909,65.9302,65.8909,65.9203,8754.0
2024-05-07 13:10:00,67.22,67.24,67.19,67.19,11211.0,65.9203,65.94,65.8909,65.8909,11211.0
2024-05-07 13:15:00,67.2,67.25,67.2,67.25,13303.0,65.9007,65.9498,65.9007,65.9498,13303.0
2024-05-07 13:20:00,67.24,67.28,67.24,67.26,15416.0,65.94,65.9792,65.94,65.9596,15416.0
2024-05-07 13:25:00,67.26,67.28,67.25,67.25,11174.0,65.9596,65.9792,65.9498,65.9498,11174.0
2024-05-07 13:30:00,67.24,67.27,67.22,67.23,6527.0,65.94,65.9694,65.9203,65.9302,6527.0
2024-05-07 13:35:00,67.23,67.26,67.23,67.23,15680.0,65.9302,65.9596,65.9302,65.9302,15680.0
2024-05-07 13:40:00,67.23,67.25,67.22,67.23,7486.0,65.9302,65.9498,65.9203,65.9302,7486.0
2024-05-07 13:45:00,67.23,67.28,67.19,67.19,19134.0,65.9302,65.9792,65.8909,65.8909,19134.0
2024-05-07 13:50:00,67.19,67.27,67.18,67.23,18846.0,65.8909,65.9694,65.8811,65.9302,18846.0
2024-05-07 13:55:00,67.22,67.24,67.19,67.22,13639.0,65.9203,65.94,65.8909,65.9203,13639.0
2024-05-07 14:00:00,67.23,67.28,67.23,67.27,6302.0,65.9302,65.9792,65.9302,65.9694,6302.0
2024-05-07 14:05:00,67.28,67.32,67.26,67.31,15789.0,65.9792,66.0184,65.9596,66.0086,15789.0
2024-05-07 14:10:00,67.31,67.34,67.29,67.3,6507.0,66.0086,66.038,65.989,65.9988,6507.0
2024-05-07 14:15:00,67.3,67.32,67.27,67.28,23176.0,65.9988,66.0184,65.9694,65.9792,23176.0
2024-05-07 14:20:00,67.28,67.33,67.28,67.33,15125.0,65.9792,66.0282,65.9792,66.0282,15125.0
2024-05-07 14:25:00,67.34,67.4,67.33,67.37,37246.0,66.038,66.0969,66.0282,66.0674,37246.0
2024-05-07 14:30:00,67.37,67.42,67.35,67.41,42060.0,66.0674,66.1165,66.0478,66.1067,42060.0
2024-05-07 14:35:00,67.42,67.52,67.42,67.52,59764.0,66.1165,66.2145,66.1165,66.2145,59764.0
2024-05-07 14:40:00,67.53,67.57,67.45,67.49,75686.0,66.2244,66.2636,66.1459,66.1851,75686.0
2024-05-07 14:45:00,67.49,67.51,67.44,67.45,13367.0,66.1851,66.2047,66.1361,66.1459,13367.0
2024-05-07 14:50:00,67.43,67.45,67.4,67.44,14861.0,66.1263,66.1459,66.0969,66.1361,14861.0
2024-05-07 14:55:00,67.43,67.51,67.43,67.46,17743.0,66.1263,66.2047,66.1263,66.1557,17743.0
2024-05-07 15:00:00,67.47,67.47,67.42,67.44,11130.0,66.1655,66.1655,66.1165,66.1361,11130.0
2024-05-07 15:05:00,67.44,67.5,67.43,67.48,33159.0,66.1361,66.1949,66.1263,66.1753,33159.0
2024-05-07 15:10:00,67.48,67.54,67.47,67.54,12040.0,66.1753,66.2342,66.1655,66.2342,12040.0
2024-05-07 15:15:00,67.55,67.61,67.54,67.55,42648.0,66.244,66.3028,66.2342,66.244,42648.0
2024-05-07 15:20:00,67.55,67.56,67.51,67.53,14289.0,66.244,66.2538,66.2047,66.2244,14289.0
2024-05-07 15:25:00,67.52,67.56,67.52,67.53,18351.0,66.2145,66.2538,66.2145,66.2244,18351.0
2024-05-07 15:30:00,67.53,67.58,67.53,67.55,18001.0,66.2244,66.2734,66.2244,66.244,18001.0
2024-05-07 15:35:00,67.55,67.61,67.54,67.54,21658.0,66.244,66.3028,66.2342,66.2342,21658.0
2024-05-07 15:40:00,67.54,67.54,67.45,67.5,22419.0,66.2342,66.2342,66.1459,66.1949,22419.0
2024-05-07 15:45:00,67.5,67.62,67.5,67.6,33886.0,66.1949,66.3126,66.1949,66.293,33886.0
2024-05-07 15:50:00,67.61,67.66,67.59,67.61,113490.0,66.3028,66.3518,66.2832,66.3028,113490.0
2024-05-07 15:55:00,67.61,67.71,67.59,67.66,178831.0,66.3028,66.4009,66.2832,66.3518,178831.0
2024-05-08 09:30:00,67.6,67.89,67.44,67.52,59960.0,66.293,66.5774,66.1361,66.2145,59960.0
2024-05-08 09:35:00,67.51,67.61,67.4,67.58,19809.0,66.2047,66.3028,66.0969,66.2734,19809.0
2024-05-08 09:40:00,67.57,67.66,67.51,67.53,14842.0,66.2636,66.3518,66.2047,66.2244,14842.0
2024-05-08 09:45:00,67.51,67.57,67.47,67.56,37532.0,66.2047,66.2636,66.1655,66.2538,37532.0
2024-05-08 09:50:00,67.55,67.72,67.55,67.67,8960.0,66.244,66.4107,66.244,66.3616,8960.0
2024-05-08 09:55:00,67.65,67.78,67.64,67.7,16365.0,66.342,66.4695,66.3322,66.3911,16365.0
2024-05-08 10:00:00,67.7,67.71,67.63,67.66,10556.0,66.3911,66.4009,66.3224,66.3518,10556.0
2024-05-08 10:05:00,67.63,67.67,67.59,67.61,17604.0,66.3224,66.3616,66.2832,66.3028,17604.0
2024-05-08 10:10:00,67.6,67.68,67.6,67.68,6704.0,66.293,66.3715,66.293,66.3715,6704.0
2024-05-08 10:15:00,67.68,67.69,67.62,67.65,15086.0,66.3715,66.3813,66.3126,66.342,15086.0
2024-05-08 10:20:00,67.66,67.76,67.65,67.74,19897.0,66.3518,66.4499,66.342,66.4303,19897.0
2024-05-08 10:25:00,67.76,67.79,67.69,67.72,10396.0,66.4499,66.4793,66.3813,66.4107,10396.0
2024-05-08 10:30:00,67.71,67.74,67.68,67.69,12603.0,66.4009,66.4303,66.3715,66.3813,12603.0
2024-05-08 10:35:00,67.7,67.73,67.66,67.67,21522.0,66.3911,66.4205,66.3518,66.3616,21522.0
2024-05-08 10:40:00,67.67,67.68,67.52,67.53,11719.0,66.3616,66.3715,66.2145,66.2244,11719.0
2024-05-08 10:45:00,67.53,67.55,67.4,67.42,43426.0,66.2244,66.244,66.0969,66.1165,43426.0
2024-05-08 10:50:00,67.42,67.53,67.38,67.53,15356.0,66.1165,66.2244,66.0773,66.2244,15356.0
2024-05-08 10:55:00,67.53,67.55,67.51,67.51,16434.0,66.2244,66.244,66.2047,66.2047,16434.0
2024-05-08 11:00:00,67.51,67.51,67.42,67.43,8612.0,66.2047,66.2047,66.1165,66.1263,8612.0
2024-05-08 11:05:00,67.43,67.57,67.43,67.55,15420.0,66.1263,66.2636,66.1263,66.244,15420.0
2024-05-08 11:10:00,67.55,67.58,67.51,67.53,9816.0,66.244,66.2734,66.2047,66.2244,9816.0
2024-05-08 11:15:00,67.52,67.53,67.45,67.47,14834.0,66.2145,66.2244,66.1459,66.1655,14834.0
2024-05-08 11:20:00,67.47,67.5,67.46,67.47,6517.0,66.1655,66.1949,66.1557,66.1655,6517.0
2024-05-08 11:25:00,67.47,67.49,67.47,67.47,2751.0,66.1655,66.1851,66.1655,66.1655,2751.0
2024-05-08 11:30:00,67.46,67.47,67.41,67.41,7898.0,66.1557,66.1655,66.1067,66.1067,7898.0
2024-05-08 11:35:00,67.41,67.47,67.37,67.47,9000.0,66.1067,66.1655,66.0674,66.1655,9000.0
2024-05-08 11:40:00,67.48,67.54,67.43,67.43,11793.0,66.1753,66.2342,66.1263,66.1263,11793.0
2024-05-08 11:45:00,67.43,67.44,67.4,67.4,7121.0,66.1263,66.1361,66.0969,66.0969,7121.0
2024-05-08 11:50:00,67.41,67.42,67.4,67.41,4814.0,66.1067,66.1165,66.0969,66.1067,4814.0
2024-05-08 11:55:00,67.41,67.54,67.4,67.53,11472.0,66.1067,66.2342,66.0969,66.2244,11472.0
2024-05-08 12:00:00,67.53,67.53,67.45,67.45,8476.0,66.2244,66.2244,66.1459,66.1459,8476.0
2024-05-08 12:05:00,67.45,67.46,67.42,67.44,9500.0,66.1459,66.1557,66.1165,66.1361,9500.0
2024-05-08 12:10:00,67.44,67.48,67.41,67.42,19189.0,66.1361,66.1753,66.1067,66.1165,19189.0
2024-05-08 12:15:00,67.41,67.49,67.41,67.47,4497.0,66.1067,66.1851,66.1067,66.1655,4497.0
2024-05-08 12:20:00,67.48,67.49,67.45,67.49,9396.0,66.1753,66.1851,66.1459,66.1851,9396.0
2024-05-08 12:25:00,67.5,67.5,67.44,67.44,10618.0,66.1949,66.1949,66.1361,66.1361,10618.0
2024-05-08 12:30:00,67.44,67.44,67.4,67.42,8355.0,66.1361,66.1361,66.0969,66.1165,8355.0
2024-05-08 12:35:00,67.41,67.43,67.36,67.42,20224.0,66.1067,66.1263,66.0576,66.1165,20224.0
2024-05-08 12:40:00,67.43,67.46,67.43,67.46,4155.0,66.1263,66.1557,66.1263,66.1557,4155.0
2024-05-08 12:45:00,67.46,67.5,67.46,67.49,4217.0,66.1557,66.1949,66.1557,66.1851,4217.0
2024-05-08 12:50:00,67.49,67.52,67.46,67.46,8933.0,66.1851,66.2145,66.1557,66.1557,8933.0
2024-05-08 12:55:00,67.47,67.52,67.47,67.5,4371.0,66.1655,66.2145,66.1655,66.1949,4371.0
2024-05-08 13:00:00,67.5,67.5,67.44,67.49,2970.0,66.1949,66.1949,66.1361,66.1851,2970.0
2024-05-08 13:05:00,67.5,67.58,67.49,67.58,8110.0,66.1949,66.2734,66.1851,66.2734,8110.0
2024-05-08 13:10:00,67.58,67.58,67.5,67.54,7803.0,66.2734,66.2734,66.1949,66.2342,7803.0
2024-05-08 13:15:00,67.53,67.55,67.48,67.5,61975.0,66.2244,66.244,66.1753,66.1949,61975.0
2024-05-08 13:20:00,67.49,67.49,67.44,67.45,3878.0,66.1851,66.1851,66.1361,66.1459,3878.0
2024-05-08 13:25:00,67.45,67.5,67.44,67.5,13946.0,66.1459,66.1949,66.1361,66.1949,13946.0
2024-05-08 13:30:00,67.5,67.54,67.49,67.5,6015.0,66.1949,66.2342,66.1851,66.1949,6015.0
2024-05-08 13:35:00,67.5,67.55,67.49,67.54,14739.0,66.1949,66.244,66.1851,66.2342,14739.0
2024-05-08 13:40:00,67.55,67.63,67.54,67.63,10753.0,66.244,66.3224,66.2342,66.3224,10753.0
2024-05-08 13:45:00,67.63,67.65,67.57,67.61,19966.0,66.3224,66.342,66.2636,66.3028,19966.0
2024-05-08 13:50:00,67.61,67.65,67.6,67.62,7449.0,66.3028,66.342,66.293,66.3126,7449.0
2024-05-08 13:55:00,67.62,67.64,67.61,67.62,4921.0,66.3126,66.3322,66.3028,66.3126,4921.0
2024-05-08 14:00:00,67.62,67.67,67.61,67.62,8627.0,66.3126,66.3616,66.3028,66.3126,8627.0
2024-05-08 14:05:00,67.61,67.64,67.6,67.63,2853.0,66.3028,66.3322,66.293,66.3224,2853.0
2024-05-08 14:10:00,67.64,67.65,67.62,67.65,8500.0,66.3322,66.342,66.3126,66.342,8500.0
2024-05-08 14:15:00,67.65,67.66,67.59,67.62,9130.0,66.342,66.3518,66.2832,66.3126,9130.0
2024-05-08 14:20:00,67.61,67.62,67.59,67.62,7337.0,66.3028,66.3126,66.2832,66.3126,7337.0
2024-05-08 14:25:00,67.61,67.64,67.6,67.61,10993.0,66.3028,66.3322,66.293,66.3028,10993.0
2024-05-08 14:30:00,67.62,67.66,67.62,67.64,4437.0,66.3126,66.3518,66.3126,66.3322,4437.0
2024-05-08 14:35:00,67.64,67.68,67.63,67.68,10857.0,66.3322,66.3715,66.3224,66.3715,10857.0
2024-05-08 14:40:00,67.69,67.69,67.66,67.67,7881.0,66.3813,66.3813,66.3518,66.3616,7881.0
2024-05-08 14:45:00,67.66,67.71,67.65,67.69,6117.0,66.3518,66.4009,66.342,66.3813,6117.0
2024-05-08 14:50:00,67.69,67.71,67.67,67.68,6237.0,66.3813,66.4009,66.3616,66.3715,6237.0
2024-05-08 14:55:00,67.67,67.69,67.65,67.67,7532.0,66.3616,66.3813,66.342,66.3616,7532.0
2024-05-08 15:00:00,67.66,67.68,67.62,67.64,10222.0,66.3518,66.3715,66.3126,66.3322,10222.0
2024-05-08 15:05:00,67.66,67.72,67.66,67.71,7662.0,66.3518,66.4107,66.3518,66.4009,7662.0
2024-05-08 15:10:00,67.71,67.73,67.69,67.73,13230.0,66.4009,66.4205,66.3813,66.4205,13230.0
2024-05-08 15:15:00,67.73,67.76,67.73,67.73,9794.0,66.4205,66.4499,66.4205,66.4205,9794.0
2024-05-08 15:20:00,67.74,67.76,67.72,67.74,9308.0,66.4303,66.4499,66.4107,66.4303,9308.0
2024-05-08 15:25:00,67.73,67.75,67.71,67.72,29114.0,66.4205,66.4401,66.4009,66.4107,29114.0
2024-05-08 15:30:00,67.72,67.79,67.71,67.75,21096.0,66.4107,66.4793,66.4009,66.4401,21096.0
2024-05-08 15:35:00,67.75,67.78,67.74,67.77,13603.0,66.4401,66.4695,66.4303,66.4597,13603.0
2024-05-08 15:40:00,67.77,67.85,67.76,67.84,15308.0,66.4597,66.5382,66.4499,66.5284,15308.0
2024-05-08 15:45:00,67.83,67.85,67.82,67.84,24649.0,66.5186,66.5382,66.5087,66.5284,24649.0
2024-05-08 15:50:00,67.85,67.88,67.7,67.7,78745.0,66.5382,66.5676,66.3911,66.3911,78745.0
2024-05-08 15:55:00,67.71,67.8,67.64,67.72,184326.0,66.4009,66.4891,66.3322,66.4107,184326.0
2024-05-09 09:30:00,67.45,67.63,66.74,66.89,44435.0,66.1459,66.3224,65.4496,65.5967,44435.0
2024-05-09 09:35:00,66.86,66.92,66.76,66.86,15627.0,65.5673,65.6261,65.4692,65.5673,15627.0
2024-05-09 09:40:00,66.84,66.84,66.53,66.55,52121.0,65.5477,65.5477,65.2437,65.2633,52121.0
2024-05-09 09:45:00,66.57,66.69,66.45,66.47,29868.0,65.2829,65.4006,65.1652,65.1848,29868.0
2024-05-09 09:50:00,66.46,66.61,66.4,66.6,24064.0,65.175,65.3221,65.1162,65.3123,24064.0
2024-05-09 09:55:00,66.61,66.77,66.57,66.61,14372.0,65.3221,65.479,65.2829,65.3221,14372.0
2024-05-09 10:00:00,66.61,66.68,66.58,66.64,4388.0,65.3221,65.3908,65.2927,65.3516,4388.0
2024-05-09 10:05:00,66.67,66.71,66.59,66.66,7445.0,65.381,65.4202,65.3025,65.3712,7445.0
2024-05-09 10:10:00,66.65,66.66,66.55,66.56,18935.0,65.3614,65.3712,65.2633,65.2731,18935.0
2024-05-09 10:15:00,66.56,66.64,66.54,66.64,19734.0,65.2731,65.3516,65.2535,65.3516,19734.0
2024-05-09 10:20:00,66.64,66.68,66.61,66.62,8124.0,65.3516,65.3908,65.3221,65.3319,8124.0
2024-05-09 10:25:00,66.61,66.62,66.57,66.59,8599.0,65.3221,65.3319,65.2829,65.3025,8599.0
2024-05-09 10:30:00,66.58,66.59,66.51,66.54,14888.0,65.2927,65.3025,65.2241,65.2535,14888.0
2024-05-09 10:35:00,66.55,66.66,66.51,66.62,19777.0,65.2633,65.3712,65.2241,65.3319,19777.0
2024-05-09 10:40:00,66.61,66.61,66.52,66.57,14093.0,65.3221,65.3221,65.2339,65.2829,14093.0
2024-05-09 10:45:00,66.59,66.67,66.56,66.67,10770.0,65.3025,65.381,65.2731,65.381,10770.0
2024-05-09 10:50:00,66.66,66.7,66.65,66.69,8187.0,65.3712,65.4104,65.3614,65.4006,8187.0
2024-05-09 10:55:00,66.7,66.79,66.67,66.79,10324.0,65.4104,65.4987,65.381,65.4987,10324.0
2024-05-09 11:00:00,66.82,66.86,66.79,66.8,14696.0,65.5281,65.5673,65.4987,65.5085,14696.0
2024-05-09 11:05:00,66.8,66.88,66.8,66.82,8790.0,65.5085,65.5869,65.5085,65.5281,8790.0
2024-05-09 11:10:00,66.83,66.86,66.68,66.71,30870.0,65.5379,65.5673,65.3908,65.4202,30870.0
2024-05-09 11:15:00,66.72,66.74,66.7,66.73,7150.0,65.43,65.4496,65.4104,65.4398,7150.0
2024-05-09 11:20:00,66.73,66.74,66.64,66.66,9615.0,65.4398,65.4496,65.3516,65.3712,9615.0
2024-05-09 11:25:00,66.67,66.79,66.66,66.79,11638.0,65.381,65.4987,65.3712,65.4987,11638.0
2024-05-09 11:30:00,66.77,66.78,66.73,66.77,8061.0,65.479,65.4889,65.4398,65.479,8061.0
2024-05-09 11:35:00,66.77,66.78,66.67,66.71,10070.0,65.479,65.4889,65.381,65.4202,10070.0
2024-05-09 11:40:00,66.71,66.72,66.65,66.65,4769.0,65.4202,65.43,65.3614,65.3614,4769.0
2024-05-09 11:45:00,66.62,66.63,66.58,66.59,10926.0,65.3319,65.3418,65.2927,65.3025,10926.0
2024-05-09 11:50:00,66.57,66.59,66.56,66.56,7237.0,65.2829,65.3025,65.2731,65.2731,7237.0
2024-05-09 11:55:00,66.55,66.6,66.53,66.58,10420.0,65.2633,65.3123,65.2437,65.2927,10420.0
2024-05-09 12:00:00,66.57,66.6,66.55,66.59,8854.0,65.2829,65.3123,65.2633,65.3025,8854.0
2024-05-09 12:05:00,66.58,66.59,66.5,66.51,3853.0,65.2927,65.3025,65.2143,65.2241,3853.0
2024-05-09 12:10:00,66.51,66.6,66.5,66.58,6284.0,65.2241,65.3123,65.2143,65.2927,6284.0
2024-05-09 12:15:00,66.6,66.62,66.58,66.59,4931.0,65.3123,65.3319,65.2927,65.3025,4931.0
2024-05-09 12:20:00,66.6,66.64,66.59,66.63,6775.0,65.3123,65.3516,65.3025,65.3418,6775.0
2024-05-09 12:25:00,66.63,66.67,66.62,66.64,3555.0,65.3418,65.381,65.3319,65.3516,3555.0
2024-05-09 12:30:00,66.64,66.65,66.61,66.63,13779.0,65.3516,65.3614,65.3221,65.3418,13779.0
2024-05-09 12:35:00,66.66,66.74,66.66,66.73,5150.0,65.3712,65.4496,65.3712,65.4398,5150.0
2024-05-09 12:40:00,66.74,66.8,66.74,66.8,4352.0,65.4496,65.5085,65.4496,65.5085,4352.0
2024-05-09 12:45:00,66.79,66.79,66.76,66.77,3226.0,65.4987,65.4987,65.4692,65.479,3226.0
2024-05-09 12:50:00,66.77,66.78,66.75,66.76,6309.0,65.479,65.4889,65.4594,65.4692,6309.0
2024-05-09 12:55:00,66.75,66.77,66.69,66.69,2085.0,65.4594,65.479,65.4006,65.4006,2085.0
2024-05-09 13:00:00,66.69,66.74,66.67,66.73,4242.0,65.4006,65.4496,65.381,65.4398,4242.0
2024-05-09 13:05:00,66.73,66.76,66.71,66.72,3214.0,65.4398,65.4692,65.4202,65.43,3214.0
2024-05-09 13:10:00,66.74,66.75,66.73,66.74,1617.0,65.4496,65.4594,65.4398,65.4496,1617.0
2024-05-09 13:15:00,66.74,66.76,66.72,66.73,7291.0,65.4496,65.4692,65.43,65.4398,7291.0
2024-05-09 13:20:00,66.72,66.8,66.66,66.74,41938.0,65.43,65.5085,65.3712,65.4496,41938.0
2024-05-09 13:25:00,66.76,66.84,66.74,66.8,9250.0,65.4692,65.5477,65.4496,65.5085,9250.0
2024-05-09 13:30:00,66.79,66.8,66.66,66.7,21263.0,65.4987,65.5085,65.3712,65.4104,21263.0
2024-05-09 13:35:00,66.69,66.71,66.55,66.56,14590.0,65.4006,65.4202,65.2633,65.2731,14590.0
2024-05-09 13:40:00,66.57,66.57,66.51,66.51,9009.0,65.2829,65.2829,65.2241,65.2241,9009.0
2024-05-09 13:45:00,66.51,66.53,66.47,66.52,9436.0,65.2241,65.2437,65.1848,65.2339,9436.0
2024-05-09 13:50:00,66.52,66.52,66.46,66.46,6523.0,65.2339,65.2339,65.175,65.175,6523.0
2024-05-09 13:55:00,66.47,66.48,66.44,66.44,13149.0,65.1848,65.1947,65.1554,65.1554,13149.0
2024-05-09 14:00:00,66.43,66.45,66.4,66.41,6447.0,65.1456,65.1652,65.1162,65.126,6447.0
2024-05-09 14:05:00,66.41,66.43,66.4,66.41,3000.0,65.126,65.1456,65.1162,65.126,3000.0
2024-05-09 14:10:00,66.41,66.41,66.35,66.36,19658.0,65.126,65.126,65.0672,65.077,19658.0
2024-05-09 14:15:00,66.36,66.46,66.35,66.42,18484.0,65.077,65.175,65.0672,65.1358,18484.0
2024-05-09 14:20:00,66.43,66.47,66.4,66.4,14288.0,65.1456,65.1848,65.1162,65.1162,14288.0
2024-05-09 14:25:00,66.42,66.44,66.4,66.42,8791.0,65.1358,65.1554,65.1162,65.1358,8791.0
2024-05-09 14:30:00,66.42,66.46,66.41,66.44,11734.0,65.1358,65.175,65.126,65.1554,11734.0
2024-05-09 14:35:00,66.44,66.46,66.43,66.45,14240.0,65.1554,65.175,65.1456,65.1652,14240.0
2024-05-09 14:40:00,66.45,66.46,66.41,66.45,12220.0,65.1652,65.175,65.126,65.1652,12220.0
2024-05-09 14:45:00,66.44,66.57,66.44,66.57,9914.0,65.1554,65.2829,65.1554,65.2829,9914.0
2024-05-09 14:50:00,66.58,66.59,66.56,66.56,9896.0,65.2927,65.3025,65.2731,65.2731,9896.0
2024-05-09 14:55:00,66.57,66.61,66.57,66.58,13514.0,65.2829,65.3221,65.2829,65.2927,13514.0
2024-05-09 15:00:00,66.58,66.58,66.55,66.58,6626.0,65.2927,65.2927,65.2633,65.2927,6626.0
2024-05-09 15:05:00,66.58,66.58,66.57,66.58,4443.0,65.2927,65.2927,65.2829,65.2927,4443.0
2024-05-09 15:10:00,66.57,66.59,66.56,66.58,8208.0,65.2829,65.3025,65.2731,65.2927,8208.0
2024-05-09 15:15:00,66.58,66.59,66.54,66.54,13141.0,65.2927,65.3025,65.2535,65.2535,13141.0
2024-05-09 15:20:00,66.53,66.59,66.53,66.58,10179.0,65.2437,65.3025,65.2437,65.2927,10179.0
2024-05-09 15:25:00,66.58,66.58,66.55,66.58,8285.0,65.2927,65.2927,65.2633,65.2927,8285.0
2024-05-09 15:30:00,66.58,66.58,66.5,66.52,10348.0,65.2927,65.2927,65.2143,65.2339,10348.0
2024-05-09 15:35:00,66.52,66.54,66.51,66.53,12093.0,65.2339,65.2535,65.2241,65.2437,12093.0
2024-05-09 15:40:00,66.52,66.55,66.5,66.52,14678.0,65.2339,65.2633,65.2143,65.2339,14678.0
2024-05-09 15:45:00,66.52,66.57,66.51,66.56,28807.0,65.2339,65.2829,65.2241,65.2731,28807.0
2024-05-09 15:50:00,66.56,66.74,66.55,66.67,78182.0,65.2731,65.4496,65.2633,65.381,78182.0
2024-05-09 15:55:00,66.66,66.82,66.62,66.82,116198.0,65.3712,65.5281,65.3319,65.5281,116198.0
2024-05-10 09:30:00,66.71,66.95,66.67,66.94,31834.0,65.4202,65.6556,65.381,65.6458,31834.0
2024-05-10 09:35:00,66.9,67.13,66.89,66.96,11381.0,65.6065,65.8321,65.5967,65.6654,11381.0
2024-05-10 09:40:00,66.98,67.0,66.89,66.95,9222.0,65.685,65.7046,65.5967,65.6556,9222.0
2024-05-10 09:45:00,66.99,67.11,66.95,67.06,7521.0,65.6948,65.8125,65.6556,65.7634,7521.0
2024-05-10 09:50:00,67.03,67.03,66.87,66.88,3763.0,65.734,65.734,65.5771,65.5869,3763.0
2024-05-10 09:55:00,66.88,66.92,66.85,66.9,4764.0,65.5869,65.6261,65.5575,65.6065,4764.0
2024-05-10 10:00:00,66.87,66.92,66.83,66.83,21285.0,65.5771,65.6261,65.5379,65.5379,21285.0
2024-05-10 10:05:00,66.84,66.85,66.78,66.81,21074.0,65.5477,65.5575,65.4889,65.5183,21074.0
2024-05-10 10:10:00,66.8,66.82,66.74,66.78,6601.0,65.5085,65.5281,65.4496,65.4889,6601.0
2024-05-10 10:15:00,66.77,66.81,66.75,66.76,18546.0,65.479,65.5183,65.4594,65.4692,18546.0
2024-05-10 10:20:00,66.76,66.77,66.7,66.75,11124.0,65.4692,65.479,65.4104,65.4594,11124.0
2024-05-10 10:25:00,66.74,66.77,66.73,66.75,15002.0,65.4496,65.479,65.4398,65.4594,15002.0
2024-05-10 10:30:00,66.76,66.79,66.74,66.75,27309.0,65.4692,65.4987,65.4496,65.4594,27309.0
2024-05-10 10:35:00,66.74,66.76,66.7,66.71,13899.0,65.4496,65.4692,65.4104,65.4202,13899.0
2024-05-10 10:40:00,66.72,66.8,66.71,66.8,4582.0,65.43,65.5085,65.4202,65.5085,4582.0
2024-05-10 10:45:00,66.8,66.84,66.77,66.83,7855.0,65.5085,65.5477,65.479,65.5379,7855.0
2024-05-10 10:50:00,66.83,66.89,66.79,66.88,21494.0,65.5379,65.5967,65.4987,65.5869,21494.0
2024-05-10 10:55:00,66.89,66.99,66.86,66.99,31879.0,65.5967,65.6948,65.5673,65.6948,31879.0
2024-05-10 11:00:00,66.98,67.05,66.97,67.05,8165.0,65.685,65.7536,65.6752,65.7536,8165.0
2024-05-10 11:05:00,67.08,67.08,67.01,67.02,4933.0,65.7831,65.7831,65.7144,65.7242,4933.0
2024-05-10 11:10:00,67.01,67.01,66.93,66.94,20709.0,65.7144,65.7144,65.636,65.6458,20709.0
2024-05-10 11:15:00,66.92,66.99,66.92,66.95,4164.0,65.6261,65.6948,65.6261,65.6556,4164.0
2024-05-10 11:20:00,66.96,66.96,66.89,66.91,1797.0,65.6654,65.6654,65.5967,65.6163,1797.0
2024-05-10 11:25:00,66.91,66.96,66.9,66.93,7011.0,65.6163,65.6654,65.6065,65.636,7011.0
2024-05-10 11:30:00,66.95,66.96,66.93,66.93,11521.0,65.6556,65.6654,65.636,65.636,11521.0
2024-05-10 11:35:00,66.93,66.93,66.9,66.92,5942.0,65.636,65.636,65.6065,65.6261,5942.0
2024-05-10 11:40:00,66.92,66.92,66.78,66.82,8730.0,65.6261,65.6261,65.4889,65.5281,8730.0
2024-05-10 11:45:00,66.82,66.83,66.78,66.82,5230.0,65.5281,65.5379,65.4889,65.5281,5230.0
2024-05-10 11:50:00,66.83,66.89,66.82,66.84,8345.0,65.5379,65.5967,65.5281,65.5477,8345.0
2024-05-10 11:55:00,66.84,66.87,66.81,66.83,13182.0,65.5477,65.5771,65.5183,65.5379,13182.0
2024-05-10 12:00:00,66.81,66.87,66.79,66.83,9710.0,65.5183,65.5771,65.4987,65.5379,9710.0
2024-05-10 12:05:00,66.84,66.87,66.84,66.86,3432.0,65.5477,65.5771,65.5477,65.5673,3432.0
2024-05-10 12:10:00,66.85,66.86,66.82,66.82,3402.0,65.5575,65.5673,65.5281,65.5281,3402.0
2024-05-10 12:15:00,66.84,66.87,66.84,66.86,2099.0,65.5477,65.5771,65.5477,65.5673,2099.0
2024-05-10 12:20:00,66.83,66.85,66.79,66.85,6176.0,65.5379,65.5575,65.4987,65.5575,6176.0
2024-05-10 12:25:00,66.86,66.92,66.82,66.82,13943.0,65.5673,65.6261,65.5281,65.5281,13943.0
2024-05-10 12:30:00,66.82,66.87,66.82,66.84,7356.0,65.5281,65.5771,65.5281,65.5477,7356.0
2024-05-10 12:35:00,66.85,66.91,66.84,66.86,10163.0,65.5575,65.6163,65.5477,65.5673,10163.0
2024-05-10 12:40:00,66.85,66.86,66.84,66.85,2834.0,65.5575,65.5673,65.5477,65.5575,2834.0
2024-05-10 12:45:00,66.85,66.89,66.85,66.89,4832.0,65.5575,65.5967,65.5575,65.5967,4832.0
2024-05-10 12:50:00,66.89,66.91,66.86,66.91,2080.0,65.5967,65.6163,65.5673,65.6163,2080.0
2024-05-10 12:55:00,66.91,66.92,66.88,66.89,6532.0,65.6163,65.6261,65.5869,65.5967,6532.0
2024-05-10 13:00:00,66.89,66.91,66.87,66.89,3002.0,65.5967,65.6163,65.5771,65.5967,3002.0
2024-05-10 13:05:00,66.89,66.89,66.84,66.84,4200.0,65.5967,65.5967,65.5477,65.5477,4200.0
2024-05-10 13:10:00,66.84,66.85,66.83,66.83,6239.0,65.5477,65.5575,65.5379,65.5379,6239.0
2024-05-10 13:15:00,66.83,66.83,66.8,66.8,4208.0,65.5379,65.5379,65.5085,65.5085,4208.0
2024-05-10 13:20:00,66.8,66.81,66.76,66.78,4974.0,65.5085,65.5183,65.4692,65.4889,4974.0
2024-05-10 13:25:00,66.79,66.79,66.77,66.78,6607.0,65.4987,65.4987,65.479,65.4889,6607.0
2024-05-10 13:30:00,66.78,66.8,66.76,66.77,6702.0,65.4889,65.5085,65.4692,65.479,6702.0
2024-05-10 13:35:00,66.77,66.78,66.76,66.76,3759.0,65.479,65.4889,65.4692,65.4692,3759.0
2024-05-10 13:40:00,66.76,66.76,66.75,66.76,2245.0,65.4692,65.4692,65.4594,65.4692,2245.0
2024-05-10 13:45:00,66.76,66.76,66.71,66.73,10710.0,65.4692,65.4692,65.4202,65.4398,10710.0
2024-05-10 13:50:00,66.73,66.75,66.72,66.75,4154.0,65.4398,65.4594,65.43,65.4594,4154.0
2024-05-10 13:55:00,66.76,66.78,66.75,66.75,9467.0,65.4692,65.4889,65.4594,65.4594,9467.0
2024-05-10 14:00:00,66.75,66.84,66.75,66.81,13246.0,65.4594,65.5477,65.4594,65.5183,13246.0
2024-05-10 14:05:00,66.81,66.83,66.8,66.83,2503.0,65.5183,65.5379,65.5085,65.5379,2503.0
2024-05-10 14:10:00,66.83,66.88,66.81,66.88,6559.0,65.5379,65.5869,65.5183,65.5869,6559.0
2024-05-10 14:15:00,66.87,66.93,66.86,66.91,7175.0,65.5771,65.636,65.5673,65.6163,7175.0
2024-05-10 14:20:00,66.9,66.9,66.87,66.88,6926.0,65.6065,65.6065,65.5771,65.5869,6926.0
2024-05-10 14:25:00,66.88,66.89,66.86,66.89,4941.0,65.5869,65.5967,65.5673,65.5967,4941.0
2024-05-10 14:30:00,66.91,66.91,66.89,66.9,6958.0,65.6163,65.6163,65.5967,65.6065,6958.0
2024-05-10 14:35:00,66.9,66.9,66.87,66.89,4075.0,65.6065,65.6065,65.5771,65.5967,4075.0
2024-05-10 14:40:00,66.89,66.93,66.88,66.93,7930.0,65.5967,65.636,65.5869,65.636,7930.0
2024-05-10 14:45:00,66.94,66.98,66.93,66.97,9676.0,65.6458,65.685,65.636,65.6752,9676.0
2024-05-10 14:50:00,66.97,67.01,66.97,67.01,4656.0,65.6752,65.7144,65.6752,65.7144,4656.0
2024-05-10 14:55:00,67.0,67.02,66.96,66.99,8334.0,65.7046,65.7242,65.6654,65.6948,8334.0
2024-05-10 15:00:00,67.0,67.01,66.95,66.99,12506.0,65.7046,65.7144,65.6556,65.6948,12506.0
2024-05-10 15:05:00,66.99,66.99,66.95,66.98,6819.0,65.6948,65.6948,65.6556,65.685,6819.0
2024-05-10 15:10:00,66.97,66.97,66.92,66.92,7647.0,65.6752,65.6752,65.6261,65.6261,7647.0
2024-05-10 15:15:00,66.93,66.97,66.92,66.97,12002.0,65.636,65.6752,65.6261,65.6752,12002.0
2024-05-10 15:20:00,66.96,66.99,66.94,66.98,8647.0,65.6654,65.6948,65.6458,65.685,8647.0
2024-05-10 15:25:00,66.97,66.98,66.96,66.97,9384.0,65.6752,65.685,65.6654,65.6752,9384.0
2024-05-10 15:30:00,66.97,66.97,66.94,66.97,9186.0,65.6752,65.6752,65.6458,65.6752,9186.0
2024-05-10 15:35:00,66.96,66.99,66.94,66.95,13101.0,65.6654,65.6948,65.6458,65.6556,13101.0
2024-05-10 15:40:00,66.95,66.96,66.93,66.95,11844.0,65.6556,65.6654,65.636,65.6556,11844.0
2024-05-10 15:45:00,66.95,66.95,66.92,66.92,15392.0,65.6556,65.6556,65.6261,65.6261,15392.0
2024-05-10 15:50:00,66.92,67.0,66.89,67.0,34673.0,65.6261,65.7046,65.5967,65.7046,34673.0
2024-05-10 15:55:00,67.0,67.04,66.94,66.97,108171.0,65.7046,65.7438,65.6458,65.6752,108171.0
2024-05-13 09:30:00,67.53,67.63,67.31,67.61,43878.0,66.2244,66.3224,66.0086,66.3028,43878.0
2024-05-13 09:35:00,67.61,67.77,67.61,67.64,26863.0,66.3028,66.4597,66.3028,66.3322,26863.0
2024-05-13 09:40:00,67.65,67.88,67.65,67.76,25083.0,66.342,66.5676,66.342,66.4499,25083.0
2024-05-13 09:45:00,67.75,67.89,67.75,67.83,22545.0,66.4401,66.5774,66.4401,66.5186,22545.0
2024-05-13 09:50:00,67.82,67.87,67.75,67.79,12794.0,66.5087,66.5578,66.4401,66.4793,12794.0
2024-05-13 09:55:00,67.8,67.95,67.8,67.9,18843.0,66.4891,66.6362,66.4891,66.5872,18843.0
2024-05-13 10:00:00,67.92,67.97,67.87,67.94,13036.0,66.6068,66.6558,66.5578,66.6264,13036.0
2024-05-13 10:05:00,67.94,68.02,67.93,67.99,13678.0,66.6264,66.7049,66.6166,66.6755,13678.0
2024-05-13 10:10:00,67.98,68.01,67.9,67.99,12609.0,66.6657,66.6951,66.5872,66.6755,12609.0
2024-05-13 10:15:00,68.0,68.0,67.84,67.85,5415.0,66.6853,66.6853,66.5284,66.5382,5415.0
2024-05-13 10:20:00,67.82,67.92,67.81,67.92,3860.0,66.5087,66.6068,66.4989,66.6068,3860.0
2024-05-13 10:25:00,67.9,68.05,67.89,68.0,7652.0,66.5872,66.7343,66.5774,66.6853,7652.0
2024-05-13 10:30:00,68.0,68.05,67.97,68.01,11718.0,66.6853,66.7343,66.6558,66.6951,11718.0
2024-05-13 10:35:00,68.02,68.08,68.02,68.07,6967.0,66.7049,66.7637,66.7049,66.7539,6967.0
2024-05-13 10:40:00,68.07,68.1,68.06,68.07,6342.0,66.7539,66.7833,66.7441,66.7539,6342.0
2024-05-13 10:45:00,68.06,68.13,68.06,68.07,13826.0,66.7441,66.8128,66.7441,66.7539,13826.0
2024-05-13 10:50:00,68.06,68.07,67.97,67.97,12240.0,66.7441,66.7539,66.6558,66.6558,12240.0
2024-05-13 10:55:00,67.96,68.03,67.93,68.03,11529.0,66.646,66.7147,66.6166,66.7147,11529.0
2024-05-13 11:00:00,68.02,68.06,68.0,68.01,10314.0,66.7049,66.7441,66.6853,66.6951,10314.0
2024-05-13 11:05:00,68.01,68.09,67.97,68.07,19076.0,66.6951,66.7735,66.6558,66.7539,19076.0
2024-05-13 11:10:00,68.07,68.12,68.05,68.12,8860.0,66.7539,66.8029,66.7343,66.8029,8860.0
2024-05-13 11:15:00,68.12,68.15,68.12,68.15,10736.0,66.8029,66.8324,66.8029,66.8324,10736.0
2024-05-13 11:20:00,68.14,68.16,68.11,68.15,8860.0,66.8226,66.8422,66.7931,66.8324,8860.0
2024-05-13 11:25:00,68.15,68.21,68.13,68.16,12717.0,66.8324,66.8912,66.8128,66.8422,12717.0
2024-05-13 11:30:00,68.15,68.15,68.04,68.09,13389.0,66.8324,66.8324,66.7245,66.7735,13389.0
2024-05-13 11:35:00,68.09,68.1,68.02,68.05,10257.0,66.7735,66.7833,66.7049,66.7343,10257.0
2024-05-13 11:40:00,68.06,68.15,68.06,68.14,7228.0,66.7441,66.8324,66.7441,66.8226,7228.0
2024-05-13 11:45:00,68.13,68.13,68.06,68.06,17625.0,66.8128,66.8128,66.7441,66.7441,17625.0
2024-05-13 11:50:00,68.06,68.14,68.04,68.14,11908.0,66.7441,66.8226,66.7245,66.8226,11908.0
2024-05-13 11:55:00,68.14,68.14,68.05,68.06,9621.0,66.8226,66.8226,66.7343,66.7441,9621.0
2024-05-13 12:00:00,68.07,68.13,68.06,68.1,11555.0,66.7539,66.8128,66.7441,66.7833,11555.0
2024-05-13 12:05:00,68.09,68.12,68.05,68.1,10894.0,66.7735,66.8029,66.7343,66.7833,10894.0
2024-05-13 12:10:00,68.09,68.11,68.06,68.09,7867.0,66.7735,66.7931,66.7441,66.7735,7867.0
2024-05-13 12:15:00,68.08,68.09,68.05,68.06,11365.0,66.7637,66.7735,66.7343,66.7441,11365.0
2024-05-13 12:20:00,68.06,68.09,68.03,68.07,13235.0,66.7441,66.7735,66.7147,66.7539,13235.0
2024-05-13 12:25:00,68.06,68.07,68.03,68.03,8258.0,66.7441,66.7539,66.7147,66.7147,8258.0
2024-05-13 12:30:00,68.04,68.1,68.03,68.1,15744.0,66.7245,66.7833,66.7147,66.7833,15744.0
2024-05-13 12:35:00,68.09,68.15,68.06,68.15,11688.0,66.7735,66.8324,66.7441,66.8324,11688.0
2024-05-13 12:40:00,68.15,68.2,68.14,68.18,37401.0,66.8324,66.8814,66.8226,66.8618,37401.0
2024-05-13 12:45:00,68.17,68.2,68.17,68.2,20112.0,66.852,66.8814,66.852,66.8814,20112.0
2024-05-13 12:50:00,68.19,68.2,68.18,68.2,35285.0,66.8716,66.8814,66.8618,66.8814,35285.0
2024-05-13 12:55:00,68.2,68.2,68.1,68.14,29282.0,66.8814,66.8814,66.7833,66.8226,29282.0
2024-05-13 13:00:00,68.14,68.14,68.08,68.08,6501.0,66.8226,66.8226,66.7637,66.7637,6501.0
2024-05-13 13:05:00,68.08,68.08,68.05,68.06,11814.0,66.7637,66.7637,66.7343,66.7441,11814.0
2024-05-13 13:10:00,68.05,68.05,67.98,68.04,12228.0,66.7343,66.7343,66.6657,66.7245,12228.0
2024-05-13 13:15:00,68.04,68.09,68.04,68.06,4951.0,66.7245,66.7735,66.7245,66.7441,4951.0
2024-05-13 13:20:00,68.06,68.07,68.03,68.03,6485.0,66.7441,66.7539,66.7147,66.7147,6485.0
2024-05-13 13:25:00,68.03,68.1,68.01,68.06,9356.0,66.7147,66.7833,66.6951,66.7441,9356.0
2024-05-13 13:30:00,68.05,68.11,68.05,68.11,8776.0,66.7343,66.7931,66.7343,66.7931,8776.0
2024-05-13 13:35:00,68.1,68.12,68.09,68.12,13656.0,66.7833,66.8029,66.7735,66.8029,13656.0
2024-05-13 13:40:00,68.11,68.13,68.01,68.03,32027.0,66.7931,66.8128,66.6951,66.7147,32027.0
2024-05-13 13:45:00,68.03,68.07,67.99,68.07,6733.0,66.7147,66.7539,66.6755,66.7539,6733.0
2024-05-13 13:50:00,68.06,68.07,68.05,68.07,8594.0,66.7441,66.7539,66.7343,66.7539,8594.0
2024-05-13 13:55:00,68.08,68.08,68.03,68.04,3610.0,66.7637,66.7637,66.7147,66.7245,3610.0
2024-05-13 14:00:00,68.05,68.05,67.95,67.96,5742.0,66.7343,66.7343,66.6362,66.646,5742.0
2024-05-13 14:05:00,67.97,67.97,67.9,67.91,2929.0,66.6558,66.6558,66.5872,66.597,2929.0
2024-05-13 14:10:00,67.91,67.91,67.88,67.91,6758.0,66.597,66.597,66.5676,66.597,6758.0
2024-05-13 14:15:00,67.91,67.98,67.89,67.92,11474.0,66.597,66.6657,66.5774,66.6068,11474.0
2024-05-13 14:20:00,67.92,67.95,67.91,67.92,8501.0,66.6068,66.6362,66.597,66.6068,8501.0
2024-05-13 14:25:00,67.92,67.94,67.91,67.93,7696.0,66.6068,66.6264,66.597,66.6166,7696.0
2024-05-13 14:30:00,67.93,67.94,67.88,67.88,13716.0,66.6166,66.6264,66.5676,66.5676,13716.0
2024-05-13 14:35:00,67.88,67.89,67.81,67.83,10869.0,66.5676,66.5774,66.4989,66.5186,10869.0
2024-05-13 14:40:00,67.83,67.86,67.78,67.78,7224.0,66.5186,66.548,66.4695,66.4695,7224.0
2024-05-13 14:45:00,67.78,67.82,67.74,67.75,6519.0,66.4695,66.5087,66.4303,66.4401,6519.0
2024-05-13 14:50:00,67.75,67.76,67.72,67.75,4274.0,66.4401,66.4499,66.4107,66.4401,4274.0
2024-05-13 14:55:00,67.75,67.76,67.72,67.76,4528.0,66.4401,66.4499,66.4107,66.4499,4528.0
2024-05-13 15:00:00,67.78,67.82,67.77,67.81,5762.0,66.4695,66.5087,66.4597,66.4989,5762.0
2024-05-13 15:05:00,67.81,67.88,67.81,67.85,10448.0,66.4989,66.5676,66.4989,66.5382,10448.0
2024-05-13 15:10:00,67.85,67.9,67.85,67.88,8508.0,66.5382,66.5872,66.5382,66.5676,8508.0
2024-05-13 15:15:00,67.88,67.89,67.85,67.88,10471.0,66.5676,66.5774,66.5382,66.5676,10471.0
2024-05-13 15:20:00,67.88,67.9,67.83,67.85,7889.0,66.5676,66.5872,66.5186,66.5382,7889.0
2024-05-13 15:25:00,67.86,67.9,67.85,67.86,12476.0,66.548,66.5872,66.5382,66.548,12476.0
2024-05-13 15:30:00,67.86,67.91,67.85,67.91,20383.0,66.548,66.597,66.5382,66.597,20383.0
2024-05-13 15:35:00,67.91,68.02,67.9,68.0,28004.0,66.597,66.7049,66.5872,66.6853,28004.0
2024-05-13 15:40:00,68.0,68.02,67.95,67.98,29676.0,66.6853,66.7049,66.6362,66.6657,29676.0
2024-05-13 15:45:00,67.98,68.04,67.97,68.02,33486.0,66.6657,66.7245,66.6558,66.7049,33486.0
2024-05-13 15:50:00,68.01,68.02,67.92,67.92,86016.0,66.6951,66.7049,66.6068,66.6068,86016.0
2024-05-13 15:55:00,67.91,67.93,67.85,67.86,211099.0,66.597,66.6166,66.5382,66.548,211099.0
2024-05-14 09:30:00,68.04,68.26,67.99,68.24,27925.0,66.7245,66.9402,66.6755,66.9206,27925.0
2024-05-14 09:35:00,68.19,68.36,68.16,68.31,16698.0,66.8716,67.0383,66.8422,66.9893,16698.0
2024-05-14 09:40:00,68.3,68.58,68.28,68.56,27762.0,66.9795,67.2541,66.9599,67.2344,27762.0
2024-05-14 09:45:00,68.56,68.75,68.46,68.5,38631.0,67.2344,67.4208,67.1364,67.1756,38631.0
2024-05-14 09:50:00,68.48,68.52,68.39,68.48,16775.0,67.156,67.1952,67.0677,67.156,16775.0
2024-05-14 09:55:00,68.46,68.46,68.3,68.37,8383.0,67.1364,67.1364,66.9795,67.0481,8383.0
2024-05-14 10:00:00,68.36,68.46,68.31,68.37,13088.0,67.0383,67.1364,66.9893,67.0481,13088.0
2024-05-14 10:05:00,68.39,68.49,68.34,68.49,19546.0,67.0677,67.1658,67.0187,67.1658,19546.0
2024-05-14 10:10:00,68.48,68.49,68.39,68.4,19668.0,67.156,67.1658,67.0677,67.0775,19668.0
2024-05-14 10:15:00,68.39,68.39,68.14,68.14,11234.0,67.0677,67.0677,66.8226,66.8226,11234.0
2024-05-14 10:20:00,68.13,68.15,68.07,68.15,10152.0,66.8128,66.8324,66.7539,66.8324,10152.0
2024-05-14 10:25:00,68.16,68.2,68.14,68.16,8644.0,66.8422,66.8814,66.8226,66.8422,8644.0
2024-05-14 10:30:00,68.15,68.15,68.01,68.02,7925.0,66.8324,66.8324,66.6951,66.7049,7925.0
2024-05-14 10:35:00,68.0,68.02,67.93,68.01,11596.0,66.6853,66.7049,66.6166,66.6951,11596.0
2024-05-14 10:40:00,68.0,68.0,67.91,67.97,12396.0,66.6853,66.6853,66.597,66.6558,12396.0
2024-05-14 10:45:00,67.97,67.98,67.94,67.97,10253.0,66.6558,66.6657,66.6264,66.6558,10253.0
2024-05-14 10:50:00,67.97,68.0,67.94,67.95,11663.0,66.6558,66.6853,66.6264,66.6362,11663.0
2024-05-14 10:55:00,67.95,68.05,67.95,68.04,8101.0,66.6362,66.7343,66.6362,66.7245,8101.0
2024-05-14 11:00:00,68.03,68.09,67.98,68.0,14270.0,66.7147,66.7735,66.6657,66.6853,14270.0
2024-05-14 11:05:00,67.99,68.05,67.97,68.04,12330.0,66.6755,66.7343,66.6558,66.7245,12330.0
2024-05-14 11:10:00,68.05,68.06,68.0,68.0,6632.0,66.7343,66.7441,66.6853,66.6853,6632.0
2024-05-14 11:15:00,68.0,68.03,67.95,67.96,7686.0,66.6853,66.7147,66.6362,66.646,7686.0
2024-05-14 11:20:00,67.96,67.97,67.92,67.96,12052.0,66.646,66.6558,66.6068,66.646,12052.0
2024-05-14 11:25:00,67.95,67.98,67.92,67.95,7698.0,66.6362,66.6657,66.6068,66.6362,7698.0
2024-05-14 11:30:00,67.95,67.95,67.89,67.89,4886.0,66.6362,66.6362,66.5774,66.5774,4886.0
2024-05-14 11:35:00,67.88,67.94,67.87,67.94,26913.0,66.5676,66.6264,66.5578,66.6264,26913.0
2024-05-14 11:40:00,67.94,67.96,67.87,67.88,6426.0,66.6264,66.646,66.5578,66.5676,6426.0
2024-05-14 11:45:00,67.87,67.88,67.81,67.87,7795.0,66.5578,66.5676,66.4989,66.5578,7795.0
2024-05-14 11:50:00,67.87,67.89,67.84,67.86,5838.0,66.5578,66.5774,66.5284,66.548,5838.0
2024-05-14 11:55:00,67.86,67.87,67.84,67.85,8930.0,66.548,66.5578,66.5284,66.5382,8930.0
2024-05-14 12:00:00,67.85,67.87,67.78,67.81,8098.0,66.5382,66.5578,66.4695,66.4989,8098.0
2024-05-14 12:05:00,67.8,67.82,67.78,67.8,5029.0,66.4891,66.5087,66.4695,66.4891,5029.0
2024-05-14 12:10:00,67.8,67.82,67.79,67.79,5142.0,66.4891,66.5087,66.4793,66.4793,5142.0
2024-05-14 12:15:00,67.8,67.8,67.78,67.78,3691.0,66.4891,66.4891,66.4695,66.4695,3691.0
2024-05-14 12:20:00,67.78,67.82,67.77,67.78,6775.0,66.4695,66.5087,66.4597,66.4695,6775.0
2024-05-14 12:25:00,67.78,67.8,67.76,67.78,3933.0,66.4695,66.4891,66.4499,66.4695,3933.0
2024-05-14 12:30:00,67.77,67.77,67.72,67.72,6031.0,66.4597,66.4597,66.4107,66.4107,6031.0
2024-05-14 12:35:00,67.72,67.74,67.66,67.67,6718.0,66.4107,66.4303,66.3518,66.3616,6718.0
2024-05-14 12:40:00,67.65,67.72,67.64,67.71,9721.0,66.342,66.4107,66.3322,66.4009,9721.0
2024-05-14 12:45:00,67.7,67.7,67.67,67.67,3663.0,66.3911,66.3911,66.3616,66.3616,3663.0
2024-05-14 12:50:00,67.67,67.69,67.63,67.65,4233.0,66.3616,66.3813,66.3224,66.342,4233.0
2024-05-14 12:55:00,67.66,67.68,67.65,67.68,4871.0,66.3518,66.3715,66.342,66.3715,4871.0
2024-05-14 13:00:00,67.67,67.69,67.65,67.67,7137.0,66.3616,66.3813,66.342,66.3616,7137.0
2024-05-14 13:05:00,67.67,67.67,67.6,67.62,9003.0,66.3616,66.3616,66.293,66.3126,9003.0
2024-05-14 13:10:00,67.62,67.67,67.62,67.65,3459.0,66.3126,66.3616,66.3126,66.342,3459.0
2024-05-14 13:15:00,67.64,67.64,67.6,67.62,3885.0,66.3322,66.3322,66.293,66.3126,3885.0
2024-05-14 13:20:00,67.61,67.61,67.57,67.61,3972.0,66.3028,66.3028,66.2636,66.3028,3972.0
2024-05-14 13:25:00,67.6,67.64,67.59,67.61,4805.0,66.293,66.3322,66.2832,66.3028,4805.0
2024-05-14 13:30:00,67.61,67.64,67.6,67.63,19287.0,66.3028,66.3322,66.293,66.3224,19287.0
2024-05-14 13:35:00,67.63,67.68,67.63,67.67,4012.0,66.3224,66.3715,66.3224,66.3616,4012.0
2024-05-14 13:40:00,67.67,67.75,67.67,67.73,6233.0,66.3616,66.4401,66.3616,66.4205,6233.0
2024-05-14 13:45:00,67.72,67.76,67.71,67.73,3516.0,66.4107,66.4499,66.4009,66.4205,3516.0
2024-05-14 13:50:00,67.73,67.73,67.71,67.73,1968.0,66.4205,66.4205,66.4009,66.4205,1968.0
2024-05-14 13:55:00,67.73,67.73,67.7,67.7,8422.0,66.4205,66.4205,66.3911,66.3911,8422.0
2024-05-14 14:00:00,67.7,67.71,67.68,67.7,3227.0,66.3911,66.4009,66.3715,66.3911,3227.0
2024-05-14 14:05:00,67.7,67.72,67.67,67.7,5280.0,66.3911,66.4107,66.3616,66.3911,5280.0
2024-05-14 14:10:00,67.7,67.72,67.68,67.69,11547.0,66.3911,66.4107,66.3715,66.3813,11547.0
2024-05-14 14:15:00,67.7,67.72,67.68,67.72,6977.0,66.3911,66.4107,66.3715,66.4107,6977.0
2024-05-14 14:20:00,67.73,67.75,67.71,67.75,5209.0,66.4205,66.4401,66.4009,66.4401,5209.0
2024-05-14 14:25:00,67.75,67.79,67.74,67.76,5312.0,66.4401,66.4793,66.4303,66.4499,5312.0
2024-05-14 14:30:00,67.75,67.78,67.72,67.77,5956.0,66.4401,66.4695,66.4107,66.4597,5956.0
2024-05-14 14:35:00,67.78,67.81,67.77,67.78,5441.0,66.4695,66.4989,66.4597,66.4695,5441.0
2024-05-14 14:40:00,67.8,67.87,67.79,67.81,6171.0,66.4891,66.5578,66.4793,66.4989,6171.0
2024-05-14 14:45:00,67.81,67.82,67.75,67.79,6288.0,66.4989,66.5087,66.4401,66.4793,6288.0
2024-05-14 14:50:00,67.78,67.81,67.76,67.8,6030.0,66.4695,66.4989,66.4499,66.4891,6030.0
2024-05-14 14:55:00,67.8,67.84,67.78,67.8,7126.0,66.4891,66.5284,66.4695,66.4891,7126.0
2024-05-14 15:00:00,67.79,67.79,67.75,67.77,4352.0,66.4793,66.4793,66.4401,66.4597,4352.0
2024-05-14 15:05:00,67.76,67.85,67.75,67.85,12302.0,66.4499,66.5382,66.4401,66.5382,12302.0
2024-05-14 15:10:00,67.85,67.86,67.78,67.79,14278.0,66.5382,66.548,66.4695,66.4793,14278.0
2024-05-14 15:15:00,67.77,67.82,67.74,67.82,11490.0,66.4597,66.5087,66.4303,66.5087,11490.0
2024-05-14 15:20:00,67.82,67.85,67.81,67.82,11076.0,66.5087,66.5382,66.4989,66.5087,11076.0
2024-05-14 15:25:00,67.81,67.82,67.79,67.81,9073.0,66.4989,66.5087,66.4793,66.4989,9073.0
2024-05-14 15:30:00,67.8,67.82,67.75,67.81,14733.0,66.4891,66.5087,66.4401,66.4989,14733.0
2024-05-14 15:35:00,67.81,67.81,67.77,67.78,10765.0,66.4989,66.4989,66.4597,66.4695,10765.0
2024-05-14 15:40:00,67.78,67.86,67.76,67.84,20325.0,66.4695,66.548,66.4499,66.5284,20325.0
2024-05-14 15:45:00,67.83,67.84,67.77,67.83,18024.0,66.5186,66.5284,66.4597,66.5186,18024.0
2024-05-14 15:50:00,67.84,67.85,67.71,67.83,54940.0,66.5284,66.5382,66.4009,66.5186,54940.0
2024-05-14 15:55:00,67.83,67.92,67.76,67.76,215324.0,66.5186,66.6068,66.4499,66.4499,215324.0
2024-05-15 09:30:00,68.08,68.41,68.08,68.2,90333.0,66.7637,67.0873,66.7637,66.8814,90333.0
2024-05-15 09:35:00,68.19,68.35,68.08,68.14,17931.0,66.8716,67.0285,66.7637,66.8226,17931.0
2024-05-15 09:40:00,68.17,68.17,68.03,68.12,5714.0,66.852,66.852,66.7147,66.8029,5714.0
2024-05-15 09:45:00,68.11,68.16,68.0,68.08,9158.0,66.7931,66.8422,66.6853,66.7637,9158.0
2024-05-15 09:50:00,68.05,68.1,67.89,68.03,34356.0,66.7343,66.7833,66.5774,66.7147,34356.0
2024-05-15 09:55:00,68.01,68.01,67.8,67.91,14501.0,66.6951,66.6951,66.4891,66.597,14501.0
2024-05-15 10:00:00,67.91,68.09,67.91,68.0,28710.0,66.597,66.7735,66.597,66.6853,28710.0
2024-05-15 10:05:00,68.0,68.11,67.99,68.05,30664.0,66.6853,66.7931,66.6755,66.7343,30664.0
2024-05-15 10:10:00,68.06,68.07,67.97,68.02,17494.0,66.7441,66.7539,66.6558,66.7049,17494.0
2024-05-15 10:15:00,68.02,68.06,67.98,68.05,12858.0,66.7049,66.7441,66.6657,66.7343,12858.0
2024-05-15 10:20:00,68.06,68.23,68.03,68.17,16098.0,66.7441,66.9108,66.7147,66.852,16098.0
2024-05-15 10:25:00,68.15,68.22,68.14,68.21,8496.0,66.8324,66.901,66.8226,66.8912,8496.0
2024-05-15 10:30:00,68.22,68.25,68.17,68.19,13524.0,66.901,66.9304,66.852,66.8716,13524.0
2024-05-15 10:35:00,68.2,68.23,68.18,68.22,7968.0,66.8814,66.9108,66.8618,66.901,7968.0
2024-05-15 10:40:00,68.2,68.24,68.19,68.24,9198.0,66.8814,66.9206,66.8716,66.9206,9198.0
2024-05-15 10:45:00,68.24,68.27,68.2,68.23,8224.0,66.9206,66.95,66.8814,66.9108,8224.0
2024-05-15 10:50:00,68.21,68.23,68.12,68.13,9714.0,66.8912,66.9108,66.8029,66.8128,9714.0
2024-05-15 10:55:00,68.14,68.17,68.12,68.13,7707.0,66.8226,66.852,66.8029,66.8128,7707.0
2024-05-15 11:00:00,68.14,68.14,68.09,68.13,6486.0,66.8226,66.8226,66.7735,66.8128,6486.0
2024-05-15 11:05:00,68.13,68.16,68.13,68.13,7316.0,66.8128,66.8422,66.8128,66.8128,7316.0
2024-05-15 11:10:00,68.14,68.14,68.06,68.1,9977.0,66.8226,66.8226,66.7441,66.7833,9977.0
2024-05-15 11:15:00,68.12,68.21,68.1,68.16,7374.0,66.8029,66.8912,66.7833,66.8422,7374.0
2024-05-15 11:20:00,68.16,68.23,68.14,68.23,13911.0,66.8422,66.9108,66.8226,66.9108,13911.0
2024-05-15 11:25:00,68.24,68.3,68.2,68.27,9437.0,66.9206,66.9795,66.8814,66.95,9437.0
2024-05-15 11:30:00,68.26,68.35,68.26,68.33,7556.0,66.9402,67.0285,66.9402,67.0089,7556.0
2024-05-15 11:35:00,68.33,68.35,68.27,68.28,7165.0,67.0089,67.0285,66.95,66.9599,7165.0
2024-05-15 11:40:00,68.3,68.36,68.29,68.31,5744.0,66.9795,67.0383,66.9697,66.9893,5744.0
2024-05-15 11:45:00,68.33,68.33,68.28,68.3,7226.0,67.0089,67.0089,66.9599,66.9795,7226.0
2024-05-15 11:50:00,68.32,68.32,68.26,68.3,5712.0,66.9991,66.9991,66.9402,66.9795,5712.0
2024-05-15 11:55:00,68.3,68.34,68.24,68.34,11764.0,66.9795,67.0187,66.9206,67.0187,11764.0
2024-05-15 12:00:00,68.32,68.37,68.29,68.37,6553.0,66.9991,67.0481,66.9697,67.0481,6553.0
2024-05-15 12:05:00,68.37,68.43,68.34,68.43,9652.0,67.0481,67.107,67.0187,67.107,9652.0
2024-05-15 12:10:00,68.42,68.5,68.42,68.49,5313.0,67.0971,67.1756,67.0971,67.1658,5313.0
2024-05-15 12:15:00,68.49,68.51,68.45,68.46,10455.0,67.1658,67.1854,67.1266,67.1364,10455.0
2024-05-15 12:20:00,68.46,68.46,68.4,68.44,9962.0,67.1364,67.1364,67.0775,67.1168,9962.0
2024-05-15 12:25:00,68.44,68.52,68.43,68.5,10575.0,67.1168,67.1952,67.107,67.1756,10575.0
2024-05-15 12:30:00,68.51,68.53,68.5,68.51,8286.0,67.1854,67.205,67.1756,67.1854,8286.0
2024-05-15 12:35:00,68.51,68.56,68.51,68.54,17214.0,67.1854,67.2344,67.1854,67.2148,17214.0
2024-05-15 12:40:00,68.54,68.58,68.53,68.58,11083.0,67.2148,67.2541,67.205,67.2541,11083.0
2024-05-15 12:45:00,68.57,68.57,68.53,68.55,11421.0,67.2442,67.2442,67.205,67.2246,11421.0
2024-05-15 12:50:00,68.57,68.6,68.57,68.59,5669.0,67.2442,67.2737,67.2442,67.2639,5669.0
2024-05-15 12:55:00,68.61,68.63,68.55,68.56,3386.0,67.2835,67.3031,67.2246,67.2344,3386.0
2024-05-15 13:00:00,68.57,68.59,68.56,68.56,7226.0,67.2442,67.2639,67.2344,67.2344,7226.0
2024-05-15 13:05:00,68.57,68.63,68.56,68.57,16756.0,67.2442,67.3031,67.2344,67.2442,16756.0
2024-05-15 13:10:00,68.58,68.63,68.57,68.62,5077.0,67.2541,67.3031,67.2442,67.2933,5077.0
2024-05-15 13:15:00,68.64,68.67,68.61,68.66,9472.0,67.3129,67.3423,67.2835,67.3325,9472.0
2024-05-15 13:20:00,68.67,68.67,68.6,68.61,9826.0,67.3423,67.3423,67.2737,67.2835,9826.0
2024-05-15 13:25:00,68.61,68.61,68.57,68.59,8741.0,67.2835,67.2835,67.2442,67.2639,8741.0
2024-05-15 13:30:00,68.57,68.6,68.55,68.59,12927.0,67.2442,67.2737,67.2246,67.2639,12927.0
2024-05-15 13:35:00,68.59,68.67,68.59,68.64,14531.0,67.2639,67.3423,67.2639,67.3129,14531.0
2024-05-15 13:40:00,68.63,68.65,68.59,68.59,15952.0,67.3031,67.3227,67.2639,67.2639,15952.0
2024-05-15 13:45:00,68.6,68.61,68.52,68.54,10531.0,67.2737,67.2835,67.1952,67.2148,10531.0
2024-05-15 13:50:00,68.55,68.63,68.55,68.62,6565.0,67.2246,67.3031,67.2246,67.2933,6565.0
2024-05-15 13:55:00,68.61,68.73,68.6,68.69,21747.0,67.2835,67.4012,67.2737,67.3619,21747.0
2024-05-15 14:00:00,68.69,68.73,68.67,68.71,20895.0,67.3619,67.4012,67.3423,67.3815,20895.0
2024-05-15 14:05:00,68.71,68.77,68.7,68.77,13508.0,67.3815,67.4404,67.3717,67.4404,13508.0
2024-05-15 14:10:00,68.78,68.81,68.76,68.79,14184.0,67.4502,67.4796,67.4306,67.46,14184.0
2024-05-15 14:15:00,68.79,68.79,68.73,68.76,12851.0,67.46,67.46,67.4012,67.4306,12851.0
2024-05-15 14:20:00,68.76,68.81,68.75,68.81,41137.0,67.4306,67.4796,67.4208,67.4796,41137.0
2024-05-15 14:25:00,68.81,68.85,68.81,68.84,17166.0,67.4796,67.5188,67.4796,67.509,17166.0
2024-05-15 14:30:00,68.84,68.84,68.8,68.81,10676.0,67.509,67.509,67.4698,67.4796,10676.0
2024-05-15 14:35:00,68.81,68.81,68.76,68.81,7769.0,67.4796,67.4796,67.4306,67.4796,7769.0
2024-05-15 14:40:00,68.8,68.83,68.79,68.83,8362.0,67.4698,67.4992,67.46,67.4992,8362.0
2024-05-15 14:45:00,68.84,68.85,68.82,68.83,5282.0,67.509,67.5188,67.4894,67.4992,5282.0
2024-05-15 14:50:00,68.82,68.89,68.81,68.88,14303.0,67.4894,67.5581,67.4796,67.5483,14303.0
2024-05-15 14:55:00,68.88,68.94,68.88,68.94,24302.0,67.5483,67.6071,67.5483,67.6071,24302.0
2024-05-15 15:00:00,68.94,68.96,68.92,68.95,52100.0,67.6071,67.6267,67.5875,67.6169,52100.0
2024-05-15 15:05:00,68.95,69.01,68.95,69.0,41079.0,67.6169,67.6757,67.6169,67.6659,41079.0
2024-05-15 15:10:00,69.0,69.06,68.98,69.04,42371.0,67.6659,67.7248,67.6463,67.7052,42371.0
2024-05-15 15:15:00,69.03,69.04,68.92,68.99,74431.0,67.6954,67.7052,67.5875,67.6561,74431.0
2024-05-15 15:20:00,69.0,69.05,68.98,69.02,28719.0,67.6659,67.715,67.6463,67.6855,28719.0
2024-05-15 15:25:00,69.02,69.03,68.98,69.01,37418.0,67.6855,67.6954,67.6463,67.6757,37418.0
2024-05-15 15:30:00,69.01,69.01,68.93,68.95,36992.0,67.6757,67.6757,67.5973,67.6169,36992.0
2024-05-15 15:35:00,68.95,68.95,68.93,68.95,39748.0,67.6169,67.6169,67.5973,67.6169,39748.0
2024-05-15 15:40:00,68.95,69.0,68.94,68.94,47768.0,67.6169,67.6659,67.6071,67.6071,47768.0
2024-05-15 15:45:00,68.93,68.96,68.88,68.88,58711.0,67.5973,67.6267,67.5483,67.5483,58711.0
2024-05-15 15:50:00,68.86,69.04,68.82,68.97,173210.0,67.5286,67.7052,67.4894,67.6365,173210.0
2024-05-15 15:55:00,68.92,68.97,68.82,68.87,308161.0,67.5875,67.6365,67.4894,67.5384,308161.0
2024-05-16 09:30:00,69.05,69.5,68.89,69.46,77580.0,67.715,68.1563,67.5581,68.117,77580.0
2024-05-16 09:35:00,69.52,69.52,69.08,69.44,81994.0,68.1759,68.1759,67.7444,68.0974,81994.0
2024-05-16 09:40:00,69.45,69.7,69.4,69.63,136137.0,68.1072,68.3524,68.0582,68.2838,136137.0
2024-05-16 09:45:00,69.63,69.7,69.49,69.62,115051.0,68.2838,68.3524,68.1465,68.2739,115051.0
2024-05-16 09:50:00,69.62,69.73,69.42,69.73,80812.0,68.2739,68.3818,68.0778,68.3818,80812.0
2024-05-16 09:55:00,69.73,69.92,69.65,69.92,69884.0,68.3818,68.5681,68.3034,68.5681,69884.0
2024-05-16 10:00:00,69.91,70.26,69.91,70.14,65675.0,68.5583,68.9016,68.5583,68.7839,65675.0
2024-05-16 10:05:00,70.13,70.22,69.99,70.14,36376.0,68.7741,68.8623,68.6368,68.7839,36376.0
2024-05-16 10:10:00,70.14,70.19,69.91,69.91,118829.0,68.7839,68.8329,68.5583,68.5583,118829.0
2024-05-16 10:15:00,69.94,70.19,69.91,70.14,140680.0,68.5878,68.8329,68.5583,68.7839,140680.0
2024-05-16 10:20:00,70.14,70.16,69.86,69.92,95849.0,68.7839,68.8035,68.5093,68.5681,95849.0
2024-05-16 10:25:00,69.92,70.06,69.78,69.95,70973.0,68.5681,68.7054,68.4309,68.5976,70973.0
2024-05-16 10:30:00,69.95,70.25,69.95,70.17,46382.0,68.5976,68.8918,68.5976,68.8133,46382.0
2024-05-16 10:35:00,70.2,70.3,70.17,70.21,47811.0,68.8427,68.9408,68.8133,68.8525,47811.0
2024-05-16 10:40:00,70.2,70.33,70.19,70.32,51883.0,68.8427,68.9702,68.8329,68.9604,51883.0
2024-05-16 10:45:00,70.32,70.41,70.23,70.23,95756.0,68.9604,69.0487,68.8722,68.8722,95756.0
2024-05-16 10:50:00,70.24,70.25,70.13,70.2,27027.0,68.882,68.8918,68.7741,68.8427,27027.0
2024-05-16 10:55:00,70.21,70.27,70.05,70.09,37737.0,68.8525,68.9114,68.6956,68.7349,37737.0
2024-05-16 11:00:00,70.11,70.26,70.06,70.19,37131.0,68.7545,68.9016,68.7054,68.8329,37131.0
2024-05-16 11:05:00,70.18,70.19,70.08,70.11,23261.0,68.8231,68.8329,68.7251,68.7545,23261.0
2024-05-16 11:10:00,70.12,70.2,70.06,70.08,27003.0,68.7643,68.8427,68.7054,68.7251,27003.0
2024-05-16 11:15:00,70.07,70.26,70.06,70.24,75387.0,68.7152,68.9016,68.7054,68.882,75387.0
2024-05-16 11:20:00,70.23,70.25,70.17,70.23,21660.0,68.8722,68.8918,68.8133,68.8722,21660.0
2024-05-16 11:25:00,70.22,70.3,70.21,70.24,35822.0,68.8623,68.9408,68.8525,68.882,35822.0
2024-05-16 11:30:00,70.24,70.25,70.12,70.18,46545.0,68.882,68.8918,68.7643,68.8231,46545.0
2024-05-16 11:35:00,70.18,70.23,70.15,70.22,23921.0,68.8231,68.8722,68.7937,68.8623,23921.0
2024-05-16 11:40:00,70.22,70.33,70.22,70.29,26223.0,68.8623,68.9702,68.8623,68.931,26223.0
2024-05-16 11:45:00,70.29,70.35,70.27,70.33,34484.0,68.931,68.9898,68.9114,68.9702,34484.0
2024-05-16 11:50:00,70.33,70.41,70.32,70.39,22693.0,68.9702,69.0487,68.9604,69.0291,22693.0
2024-05-16 11:55:00,70.39,70.47,70.38,70.47,16194.0,69.0291,69.1075,69.0193,69.1075,16194.0
2024-05-16 12:00:00,70.48,70.48,70.4,70.42,24273.0,69.1173,69.1173,69.0389,69.0585,24273.0
2024-05-16 12:05:00,70.42,70.45,70.38,70.43,16220.0,69.0585,69.0879,69.0193,69.0683,16220.0
2024-05-16 12:10:00,70.43,70.48,70.4,70.41,18238.0,69.0683,69.1173,69.0389,69.0487,18238.0
2024-05-16 12:15:00,70.42,70.54,70.42,70.53,38371.0,69.0585,69.1762,69.0585,69.1664,38371.0
2024-05-16 12:20:00,70.53,70.54,70.48,70.53,52777.0,69.1664,69.1762,69.1173,69.1664,52777.0
2024-05-16 12:25:00,70.53,70.54,70.44,70.48,21205.0,69.1664,69.1762,69.0781,69.1173,21205.0
2024-05-16 12:30:00,70.47,70.48,70.42,70.47,14165.0,69.1075,69.1173,69.0585,69.1075,14165.0
2024-05-16 12:35:00,70.48,70.55,70.47,70.47,28800.0,69.1173,69.186,69.1075,69.1075,28800.0
2024-05-16 12:40:00,70.48,70.5,70.4,70.43,17932.0,69.1173,69.1369,69.0389,69.0683,17932.0
2024-05-16 12:45:00,70.43,70.5,70.42,70.48,24693.0,69.0683,69.1369,69.0585,69.1173,24693.0
2024-05-16 12:50:00,70.48,70.53,70.47,70.52,14146.0,69.1173,69.1664,69.1075,69.1565,14146.0
2024-05-16 12:55:00,70.52,70.56,70.46,70.47,71010.0,69.1565,69.1958,69.0977,69.1075,71010.0
2024-05-16 13:00:00,70.46,70.61,70.46,70.6,29180.0,69.0977,69.2448,69.0977,69.235,29180.0
2024-05-16 13:05:00,70.6,70.71,70.6,70.67,49401.0,69.235,69.3429,69.235,69.3036,49401.0
2024-05-16 13:10:00,70.67,70.71,70.64,70.69,15159.0,69.3036,69.3429,69.2742,69.3233,15159.0
2024-05-16 13:15:00,70.69,70.73,70.61,70.63,42064.0,69.3233,69.3625,69.2448,69.2644,42064.0
2024-05-16 13:20:00,70.64,70.67,70.56,70.62,48766.0,69.2742,69.3036,69.1958,69.2546,48766.0
2024-05-16 13:25:00,70.63,70.67,70.55,70.59,28513.0,69.2644,69.3036,69.186,69.2252,28513.0
2024-05-16 13:30:00,70.61,70.61,70.51,70.52,20131.0,69.2448,69.2448,69.1467,69.1565,20131.0
2024-05-16 13:35:00,70.52,70.52,70.44,70.44,19385.0,69.1565,69.1565,69.0781,69.0781,19385.0
2024-05-16 13:40:00,70.43,70.48,70.41,70.48,19019.0,69.0683,69.1173,69.0487,69.1173,19019.0
2024-05-16 13:45:00,70.47,70.48,70.42,70.44,25194.0,69.1075,69.1173,69.0585,69.0781,25194.0
2024-05-16 13:50:00,70.45,70.46,70.4,70.41,21492.0,69.0879,69.0977,69.0389,69.0487,21492.0
2024-05-16 13:55:00,70.42,70.42,70.33,70.33,18047.0,69.0585,69.0585,68.9702,68.9702,18047.0
2024-05-16 14:00:00,70.33,70.4,70.26,70.28,28408.0,68.9702,69.0389,68.9016,68.9212,28408.0
2024-05-16 14:05:00,70.27,70.28,70.21,70.24,26718.0,68.9114,68.9212,68.8525,68.882,26718.0
2024-05-16 14:10:00,70.25,70.26,70.17,70.17,29746.0,68.8918,68.9016,68.8133,68.8133,29746.0
2024-05-16 14:15:00,70.17,70.19,70.12,70.17,31873.0,68.8133,68.8329,68.7643,68.8133,31873.0
2024-05-16 14:20:00,70.18,70.32,70.17,70.26,41421.0,68.8231,68.9604,68.8133,68.9016,41421.0
2024-05-16 14:25:00,70.25,70.29,70.22,70.27,25825.0,68.8918,68.931,68.8623,68.9114,25825.0
2024-05-16 14:30:00,70.29,70.33,70.26,70.3,19142.0,68.931,68.9702,68.9016,68.9408,19142.0
2024-05-16 14:35:00,70.29,70.37,70.27,70.28,181709.0,68.931,69.0094,68.9114,68.9212,181709.0
2024-05-16 14:40:00,70.27,70.33,70.25,70.3,22499.0,68.9114,68.9702,68.8918,68.9408,22499.0
2024-05-16 14:45:00,70.31,70.33,70.29,70.3,22028.0,68.9506,68.9702,68.931,68.9408,22028.0
2024-05-16 14:50:00,70.29,70.32,70.22,70.23,22076.0,68.931,68.9604,68.8623,68.8722,22076.0
2024-05-16 14:55:00,70.23,70.28,70.21,70.27,29858.0,68.8722,68.9212,68.8525,68.9114,29858.0
2024-05-16 15:00:00,70.28,70.33,70.26,70.3,38907.0,68.9212,68.9702,68.9016,68.9408,38907.0
2024-05-16 15:05:00,70.3,70.37,70.29,70.36,35493.0,68.9408,69.0094,68.931,68.9996,35493.0
2024-05-16 15:10:00,70.36,70.41,70.33,70.37,48027.0,68.9996,69.0487,68.9702,69.0094,48027.0
2024-05-16 15:15:00,70.37,70.47,70.36,70.43,93366.0,69.0094,69.1075,68.9996,69.0683,93366.0
2024-05-16 15:20:00,70.43,70.45,70.36,70.37,70812.0,69.0683,69.0879,68.9996,69.0094,70812.0
2024-05-16 15:25:00,70.37,70.4,70.34,70.34,51367.0,69.0094,69.0389,68.98,68.98,51367.0
2024-05-16 15:30:00,70.34,70.36,70.25,70.34,48218.0,68.98,68.9996,68.8918,68.98,48218.0
2024-05-16 15:35:00,70.33,70.34,70.26,70.27,44979.0,68.9702,68.98,68.9016,68.9114,44979.0
2024-05-16 15:40:00,70.28,70.31,70.26,70.31,56185.0,68.9212,68.9506,68.9016,68.9506,56185.0
2024-05-16 15:45:00,70.31,70.37,70.3,70.36,70834.0,68.9506,69.0094,68.9408,68.9996,70834.0
2024-05-16 15:50:00,70.35,70.46,70.34,70.38,224596.0,68.9898,69.0977,68.98,69.0193,224596.0
2024-05-16 15:55:00,70.37,70.4,70.3,70.32,415023.0,69.0094,69.0389,68.9408,68.9604,415023.0
2024-05-17 09:30:00,69.93,70.18,69.46,69.55,250547.0,68.8772,69.1234,68.4142,68.5029,250547.0
2024-05-17 09:35:00,69.62,69.63,69.25,69.25,200151.0,68.5718,68.5817,68.2074,68.2074,200151.0
2024-05-17 09:40:00,69.29,69.32,69.0,69.05,46176.0,68.2468,68.2763,67.9612,68.0104,46176.0
2024-05-17 09:45:00,69.02,69.04,68.87,68.9,20972.0,67.9809,68.0006,67.8331,67.8627,20972.0
2024-05-17 09:50:00,68.88,68.93,68.7,68.75,23662.0,67.843,67.8922,67.6657,67.7149,23662.0
2024-05-17 09:55:00,68.75,68.8,68.48,68.6,36455.0,67.7149,67.7642,67.449,67.5672,36455.0
2024-05-17 10:00:00,68.58,68.71,68.52,68.53,17046.0,67.5475,67.6755,67.4884,67.4982,17046.0
2024-05-17 10:05:00,68.55,68.84,68.53,68.75,17498.0,67.5179,67.8036,67.4982,67.7149,17498.0
2024-05-17 10:10:00,68.75,68.76,68.64,68.67,23647.0,67.7149,67.7248,67.6066,67.6361,23647.0
2024-05-17 10:15:00,68.68,68.71,68.55,68.6,16068.0,67.646,67.6755,67.5179,67.5672,16068.0
2024-05-17 10:20:00,68.6,68.75,68.58,68.74,135518.0,67.5672,67.7149,67.5475,67.7051,135518.0
2024-05-17 10:25:00,68.75,68.93,68.73,68.93,27728.0,67.7149,67.8922,67.6952,67.8922,27728.0
2024-05-17 10:30:00,68.92,68.98,68.83,68.85,45134.0,67.8824,67.9415,67.7937,67.8134,45134.0
2024-05-17 10:35:00,68.86,68.88,68.72,68.75,11639.0,67.8233,67.843,67.6854,67.7149,11639.0
2024-05-17 10:40:00,68.76,68.79,68.68,68.69,17879.0,67.7248,67.7543,67.646,67.6558,17879.0
2024-05-17 10:45:00,68.67,68.77,68.63,68.75,17774.0,67.6361,67.7346,67.5967,67.7149,17774.0
2024-05-17 10:50:00,68.72,68.87,68.69,68.86,23010.0,67.6854,67.8331,67.6558,67.8233,23010.0
2024-05-17 10:55:00,68.85,68.87,68.78,68.79,42735.0,67.8134,67.8331,67.7445,67.7543,42735.0
2024-05-17 11:00:00,68.79,68.81,68.72,68.72,44974.0,67.7543,67.774,67.6854,67.6854,44974.0
2024-05-17 11:05:00,68.73,68.82,68.73,68.8,26528.0,67.6952,67.7839,67.6952,67.7642,26528.0
2024-05-17 11:10:00,68.8,68.8,68.61,68.65,67907.0,67.7642,67.7642,67.577,67.6164,67907.0
2024-05-17 11:15:00,68.66,68.68,68.54,68.58,71686.0,67.6263,67.646,67.5081,67.5475,71686.0
2024-05-17 11:20:00,68.59,68.67,68.33,68.37,95186.0,67.5573,67.6361,67.3012,67.3406,95186.0
2024-05-17 11:25:00,68.35,68.35,68.19,68.23,68299.0,67.3209,67.3209,67.1634,67.2028,68299.0
2024-05-17 11:30:00,68.24,68.54,68.24,68.48,31730.0,67.2126,67.5081,67.2126,67.449,31730.0
2024-05-17 11:35:00,68.5,68.52,68.42,68.48,9496.0,67.4687,67.4884,67.3899,67.449,9496.0
2024-05-17 11:40:00,68.48,68.49,68.38,68.39,11060.0,67.449,67.4588,67.3505,67.3603,11060.0
2024-05-17 11:45:00,68.39,68.5,68.39,68.49,10284.0,67.3603,67.4687,67.3603,67.4588,10284.0
2024-05-17 11:50:00,68.48,68.56,68.47,68.55,6340.0,67.449,67.5278,67.4391,67.5179,6340.0
2024-05-17 11:55:00,68.54,68.56,68.5,68.53,5391.0,67.5081,67.5278,67.4687,67.4982,5391.0
2024-05-17 12:00:00,68.52,68.57,68.52,68.55,5286.0,67.4884,67.5376,67.4884,67.5179,5286.0
2024-05-17 12:05:00,68.52,68.55,68.5,68.53,16219.0,67.4884,67.5179,67.4687,67.4982,16219.0
2024-05-17 12:10:00,68.53,68.55,68.51,68.53,5869.0,67.4982,67.5179,67.4785,67.4982,5869.0
2024-05-17 12:15:00,68.53,68.59,68.53,68.55,8537.0,67.4982,67.5573,67.4982,67.5179,8537.0
2024-05-17 12:20:00,68.54,68.54,68.48,68.48,6751.0,67.5081,67.5081,67.449,67.449,6751.0
2024-05-17 12:25:00,68.48,68.48,68.34,68.34,12375.0,67.449,67.449,67.3111,67.3111,12375.0
2024-05-17 12:30:00,68.34,68.49,68.33,68.48,18858.0,67.3111,67.4588,67.3012,67.449,18858.0
2024-05-17 12:35:00,68.48,68.51,68.42,68.47,6298.0,67.449,67.4785,67.3899,67.4391,6298.0
2024-05-17 12:40:00,68.47,68.49,68.42,68.44,11861.0,67.4391,67.4588,67.3899,67.4096,11861.0
2024-05-17 12:45:00,68.44,68.45,68.38,68.44,11522.0,67.4096,67.4194,67.3505,67.4096,11522.0
2024-05-17 12:50:00,68.45,68.5,68.41,68.47,16911.0,67.4194,67.4687,67.38,67.4391,16911.0
2024-05-17 12:55:00,68.47,68.49,68.44,68.44,4118.0,67.4391,67.4588,67.4096,67.4096,4118.0
2024-05-17 13:00:00,68.44,68.46,68.4,68.44,6969.0,67.4096,67.4293,67.3702,67.4096,6969.0
2024-05-17 13:05:00,68.45,68.45,68.4,68.43,8726.0,67.4194,67.4194,67.3702,67.3997,8726.0
2024-05-17 13:10:00,68.42,68.43,68.37,68.42,8230.0,67.3899,67.3997,67.3406,67.3899,8230.0
2024-05-17 13:15:00,68.42,68.42,68.36,68.36,18380.0,67.3899,67.3899,67.3308,67.3308,18380.0
2024-05-17 13:20:00,68.36,68.42,68.35,68.42,19872.0,67.3308,67.3899,67.3209,67.3899,19872.0
2024-05-17 13:25:00,68.42,68.5,68.35,68.35,15152.0,67.3899,67.4687,67.3209,67.3209,15152.0
2024-05-17 13:30:00,68.33,68.36,68.29,68.34,12892.0,67.3012,67.3308,67.2618,67.3111,12892.0
2024-05-17 13:35:00,68.34,68.43,68.34,68.36,15907.0,67.3111,67.3997,67.3111,67.3308,15907.0
2024-05-17 13:40:00,68.34,68.42,68.33,68.4,9561.0,67.3111,67.3899,67.3012,67.3702,9561.0
2024-05-17 13:45:00,68.41,68.41,68.35,68.36,20146.0,67.38,67.38,67.3209,67.3308,20146.0
2024-05-17 13:50:00,68.37,68.45,68.35,68.44,11178.0,67.3406,67.4194,67.3209,67.4096,11178.0
2024-05-17 13:55:00,68.44,68.47,68.41,68.45,24504.0,67.4096,67.4391,67.38,67.4194,24504.0
2024-05-17 14:00:00,68.45,68.46,68.34,68.45,124522.0,67.4194,67.4293,67.3111,67.4194,124522.0
2024-05-17 14:05:00,68.46,68.46,68.36,68.37,5783.0,67.4293,67.4293,67.3308,67.3406,5783.0
2024-05-17 14:10:00,68.37,68.47,68.36,68.4,75327.0,67.3406,67.4391,67.3308,67.3702,75327.0
2024-05-17 14:15:00,68.4,68.48,68.4,68.46,15608.0,67.3702,67.449,67.3702,67.4293,15608.0
2024-05-17 14:20:00,68.46,68.46,68.4,68.45,15729.0,67.4293,67.4293,67.3702,67.4194,15729.0
2024-05-17 14:25:00,68.47,68.48,68.45,68.47,9052.0,67.4391,67.449,67.4194,67.4391,9052.0
2024-05-17 14:30:00,68.47,68.57,68.47,68.53,77506.0,67.4391,67.5376,67.4391,67.4982,77506.0
2024-05-17 14:35:00,68.53,68.54,68.47,68.51,13556.0,67.4982,67.5081,67.4391,67.4785,13556.0
2024-05-17 14:40:00,68.51,68.54,68.5,68.53,8728.0,67.4785,67.5081,67.4687,67.4982,8728.0
2024-05-17 14:45:00,68.53,68.59,68.52,68.58,8312.0,67.4982,67.5573,67.4884,67.5475,8312.0
2024-05-17 14:50:00,68.58,68.62,68.57,68.61,12421.0,67.5475,67.5869,67.5376,67.577,12421.0
2024-05-17 14:55:00,68.61,68.65,68.59,68.59,17672.0,67.577,67.6164,67.5573,67.5573,17672.0
2024-05-17 15:00:00,68.59,68.6,68.54,68.57,32334.0,67.5573,67.5672,67.5081,67.5376,32334.0
2024-05-17 15:05:00,68.56,68.63,68.54,68.61,16861.0,67.5278,67.5967,67.5081,67.577,16861.0
2024-05-17 15:10:00,68.61,68.69,68.6,68.69,13975.0,67.577,67.6558,67.5672,67.6558,13975.0
2024-05-17 15:15:00,68.69,68.72,68.67,68.7,23703.0,67.6558,67.6854,67.6361,67.6657,23703.0
2024-05-17 15:20:00,68.7,68.81,68.69,68.8,61158.0,67.6657,67.774,67.6558,67.7642,61158.0
2024-05-17 15:25:00,68.81,68.84,68.71,68.73,118942.0,67.774,67.8036,67.6755,67.6952,118942.0
2024-05-17 15:30:00,68.73,68.77,68.7,68.75,65136.0,67.6952,67.7346,67.6657,67.7149,65136.0
2024-05-17 15:35:00,68.76,68.79,68.71,68.73,66290.0,67.7248,67.7543,67.6755,67.6952,66290.0
2024-05-17 15:40:00,68.73,68.76,68.68,68.73,64478.0,67.6952,67.7248,67.646,67.6952,64478.0
2024-05-17 15:45:00,68.73,68.77,68.69,68.73,53364.0,67.6952,67.7346,67.6558,67.6952,53364.0
2024-05-17 15:50:00,68.73,68.74,68.67,68.67,110787.0,67.6952,67.7051,67.6361,67.6361,110787.0
2024-05-17 15:55:00,68.67,68.8,68.65,68.77,274672.0,67.6361,67.7642,67.6164,67.7346,274672.0
2024-05-20 09:30:00,68.98,69.01,68.75,68.8,43638.0,67.9415,67.971,67.7149,67.7642,43638.0
2024-05-20 09:35:00,68.84,68.95,68.76,68.77,32410.0,67.8036,67.9119,67.7248,67.7346,32410.0
2024-05-20 09:40:00,68.77,68.86,68.76,68.83,7454.0,67.7346,67.8233,67.7248,67.7937,7454.0
2024-05-20 09:45:00,68.83,68.83,68.75,68.8,9826.0,67.7937,67.7937,67.7149,67.7642,9826.0
2024-05-20 09:50:00,68.82,68.9,68.81,68.9,4445.0,67.7839,67.8627,67.774,67.8627,4445.0
2024-05-20 09:55:00,68.92,68.96,68.9,68.94,6494.0,67.8824,67.9218,67.8627,67.9021,6494.0
2024-05-20 10:00:00,68.96,69.02,68.88,68.91,12440.0,67.9218,67.9809,67.843,67.8725,12440.0
2024-05-20 10:05:00,68.92,69.01,68.87,68.99,7519.0,67.8824,67.971,67.8331,67.9513,7519.0
2024-05-20 10:10:00,68.96,69.03,68.93,69.01,5536.0,67.9218,67.9907,67.8922,67.971,5536.0
2024-05-20 10:15:00,68.99,69.09,68.99,69.0,7661.0,67.9513,68.0498,67.9513,67.9612,7661.0
2024-05-20 10:20:00,69.0,69.06,68.98,69.05,5656.0,67.9612,68.0203,67.9415,68.0104,5656.0
2024-05-20 10:25:00,69.03,69.05,69.01,69.03,3685.0,67.9907,68.0104,67.971,67.9907,3685.0
2024-05-20 10:30:00,69.03,69.06,69.02,69.06,2100.0,67.9907,68.0203,67.9809,68.0203,2100.0
2024-05-20 10:35:00,69.05,69.07,68.99,69.0,4262.0,68.0104,68.0301,67.9513,67.9612,4262.0
2024-05-20 10:40:00,69.0,69.14,68.99,69.14,15629.0,67.9612,68.0991,67.9513,68.0991,15629.0
2024-05-20 10:45:00,69.12,69.21,69.12,69.2,7303.0,68.0794,68.168,68.0794,68.1581,7303.0
2024-05-20 10:50:00,69.2,69.34,69.18,69.34,24528.0,68.1581,68.296,68.1384,68.296,24528.0
2024-05-20 10:55:00,69.34,69.37,69.27,69.36,12410.0,68.296,68.3256,68.2271,68.3157,12410.0
2024-05-20 11:00:00,69.36,69.36,69.3,69.35,7654.0,68.3157,68.3157,68.2566,68.3059,7654.0
2024-05-20 11:05:00,69.35,69.39,69.35,69.38,4862.0,68.3059,68.3453,68.3059,68.3354,4862.0
2024-05-20 11:10:00,69.38,69.43,69.34,69.43,17011.0,68.3354,68.3847,68.296,68.3847,17011.0
2024-05-20 11:15:00,69.43,69.44,69.41,69.42,9178.0,68.3847,68.3945,68.365,68.3748,9178.0
2024-05-20 11:20:00,69.42,69.43,69.38,69.42,12281.0,68.3748,68.3847,68.3354,68.3748,12281.0
2024-05-20 11:25:00,69.41,69.48,69.4,69.48,12391.0,68.365,68.4339,68.3551,68.4339,12391.0
2024-05-20 11:30:00,69.48,69.51,69.48,69.5,13750.0,68.4339,68.4635,68.4339,68.4536,13750.0
2024-05-20 11:35:00,69.49,69.52,69.47,69.51,14940.0,68.4438,68.4733,68.4241,68.4635,14940.0
2024-05-20 11:40:00,69.51,69.57,69.47,69.56,19199.0,68.4635,68.5226,68.4241,68.5127,19199.0
2024-05-20 11:45:00,69.55,69.56,69.49,69.55,13036.0,68.5029,68.5127,68.4438,68.5029,13036.0
2024-05-20 11:50:00,69.55,69.56,69.5,69.5,10514.0,68.5029,68.5127,68.4536,68.4536,10514.0
2024-05-20 11:55:00,69.48,69.49,69.35,69.4,14140.0,68.4339,68.4438,68.3059,68.3551,14140.0
2024-05-20 12:00:00,69.41,69.42,69.39,69.4,3990.0,68.365,68.3748,68.3453,68.3551,3990.0
2024-05-20 12:05:00,69.4,69.45,69.36,69.44,10746.0,68.3551,68.4044,68.3157,68.3945,10746.0
2024-05-20 12:10:00,69.44,69.44,69.4,69.4,4302.0,68.3945,68.3945,68.3551,68.3551,4302.0
2024-05-20 12:15:00,69.41,69.42,69.37,69.42,5658.0,68.365,68.3748,68.3256,68.3748,5658.0
2024-05-20 12:20:00,69.42,69.42,69.37,69.41,5727.0,68.3748,68.3748,68.3256,68.365,5727.0
2024-05-20 12:25:00,69.4,69.42,69.37,69.38,7199.0,68.3551,68.3748,68.3256,68.3354,7199.0
2024-05-20 12:30:00,69.38,69.42,69.37,69.37,4713.0,68.3354,68.3748,68.3256,68.3256,4713.0
2024-05-20 12:35:00,69.38,69.39,69.34,69.35,2651.0,68.3354,68.3453,68.296,68.3059,2651.0
2024-05-20 12:40:00,69.34,69.41,69.34,69.41,8200.0,68.296,68.365,68.296,68.365,8200.0
2024-05-20 12:45:00,69.41,69.44,69.38,69.41,13124.0,68.365,68.3945,68.3354,68.365,13124.0
2024-05-20 12:50:00,69.43,69.43,69.39,69.42,3860.0,68.3847,68.3847,68.3453,68.3748,3860.0
2024-05-20 12:55:00,69.41,69.41,69.39,69.39,1983.0,68.365,68.365,68.3453,68.3453,1983.0
2024-05-20 13:00:00,69.4,69.4,69.32,69.33,8223.0,68.3551,68.3551,68.2763,68.2862,8223.0
2024-05-20 13:05:00,69.34,69.38,69.34,69.38,3846.0,68.296,68.3354,68.296,68.3354,3846.0
2024-05-20 13:10:00,69.37,69.41,69.37,69.39,6654.0,68.3256,68.365,68.3256,68.3453,6654.0
2024-05-20 13:15:00,69.39,69.4,69.35,69.38,3945.0,68.3453,68.3551,68.3059,68.3354,3945.0
2024-05-20 13:20:00,69.38,69.43,69.36,69.43,8973.0,68.3354,68.3847,68.3157,68.3847,8973.0
2024-05-20 13:25:00,69.41,69.42,69.38,69.41,6162.0,68.365,68.3748,68.3354,68.365,6162.0
2024-05-20 13:30:00,69.4,69.42,69.33,69.36,6283.0,68.3551,68.3748,68.2862,68.3157,6283.0
2024-05-20 13:35:00,69.35,69.38,69.34,69.38,4159.0,68.3059,68.3354,68.296,68.3354,4159.0
2024-05-20 13:40:00,69.38,69.42,69.38,69.4,13533.0,68.3354,68.3748,68.3354,68.3551,13533.0
2024-05-20 13:45:00,69.41,69.45,69.4,69.42,7861.0,68.365,68.4044,68.3551,68.3748,7861.0
2024-05-20 13:50:00,69.42,69.43,69.38,69.4,4810.0,68.3748,68.3847,68.3354,68.3551,4810.0
2024-05-20 13:55:00,69.39,69.41,69.38,69.4,4965.0,68.3453,68.365,68.3354,68.3551,4965.0
2024-05-20 14:00:00,69.39,69.4,69.33,69.36,6494.0,68.3453,68.3551,68.2862,68.3157,6494.0
2024-05-20 14:05:00,69.35,69.37,69.21,69.29,13268.0,68.3059,68.3256,68.168,68.2468,13268.0
2024-05-20 14:10:00,69.29,69.35,69.29,69.33,7504.0,68.2468,68.3059,68.2468,68.2862,7504.0
2024-05-20 14:15:00,69.32,69.35,69.28,69.34,12718.0,68.2763,68.3059,68.2369,68.296,12718.0
2024-05-20 14:20:00,69.34,69.4,69.34,69.4,3737.0,68.296,68.3551,68.296,68.3551,3737.0
2024-05-20 14:25:00,69.38,69.44,69.38,69.43,9752.0,68.3354,68.3945,68.3354,68.3847,9752.0
2024-05-20 14:30:00,69.43,69.45,69.42,69.43,9111.0,68.3847,68.4044,68.3748,68.3847,9111.0
2024-05-20 14:35:00,69.44,69.46,69.43,69.44,4101.0,68.3945,68.4142,68.3847,68.3945,4101.0
2024-05-20 14:40:00,69.46,69.49,69.46,69.48,9933.0,68.4142,68.4438,68.4142,68.4339,9933.0
2024-05-20 14:45:00,69.48,69.49,69.44,69.45,6986.0,68.4339,68.4438,68.3945,68.4044,6986.0
2024-05-20 14:50:00,69.45,69.47,69.44,69.46,9939.0,68.4044,68.4241,68.3945,68.4142,9939.0
2024-05-20 14:55:00,69.47,69.47,69.42,69.42,5522.0,68.4241,68.4241,68.3748,68.3748,5522.0
2024-05-20 15:00:00,69.42,69.49,69.42,69.49,10992.0,68.3748,68.4438,68.3748,68.4438,10992.0
2024-05-20 15:05:00,69.49,69.51,69.48,69.5,11263.0,68.4438,68.4635,68.4339,68.4536,11263.0
2024-05-20 15:10:00,69.5,69.56,69.48,69.56,10806.0,68.4536,68.5127,68.4339,68.5127,10806.0
2024-05-20 15:15:00,69.55,69.58,69.55,69.57,11397.0,68.5029,68.5324,68.5029,68.5226,11397.0
2024-05-20 15:20:00,69.58,69.59,69.53,69.55,24437.0,68.5324,68.5423,68.4832,68.5029,24437.0
2024-05-20 15:25:00,69.54,69.66,69.54,69.65,26471.0,68.493,68.6112,68.493,68.6014,26471.0
2024-05-20 15:30:00,69.66,69.66,69.59,69.65,34008.0,68.6112,68.6112,68.5423,68.6014,34008.0
2024-05-20 15:35:00,69.64,69.69,69.62,69.69,26875.0,68.5915,68.6408,68.5718,68.6408,26875.0
2024-05-20 15:40:00,69.68,69.69,69.56,69.59,29563.0,68.6309,68.6408,68.5127,68.5423,29563.0
2024-05-20 15:45:00,69.58,69.61,69.56,69.61,29547.0,68.5324,68.562,68.5127,68.562,29547.0
2024-05-20 15:50:00,69.61,69.67,69.56,69.58,92187.0,68.562,68.6211,68.5127,68.5324,92187.0
2024-05-20 15:55:00,69.57,69.63,69.54,69.59,229250.0,68.5226,68.5817,68.493,68.5423,229250.0
2024-05-21 09:30:00,69.32,69.33,69.01,69.01,41205.0,68.2763,68.2862,67.971,67.971,41205.0
2024-05-21 09:35:00,69.06,69.11,68.93,68.94,11683.0,68.0203,68.0695,67.8922,67.9021,11683.0
2024-05-21 09:40:00,68.96,68.98,68.81,68.88,8905.0,67.9218,67.9415,67.774,67.843,8905.0
2024-05-21 09:45:00,68.88,69.01,68.78,68.78,10594.0,67.843,67.971,67.7445,67.7445,10594.0
2024-05-21 09:50:00,68.79,68.84,68.58,68.63,22551.0,67.7543,67.8036,67.5475,67.5967,22551.0
2024-05-21 09:55:00,68.63,68.68,68.52,68.53,18452.0,67.5967,67.646,67.4884,67.4982,18452.0
2024-05-21 10:00:00,68.55,68.72,68.54,68.71,14006.0,67.5179,67.6854,67.5081,67.6755,14006.0
2024-05-21 10:05:00,68.73,68.73,68.6,68.6,12025.0,67.6952,67.6952,67.5672,67.5672,12025.0
2024-05-21 10:10:00,68.61,68.69,68.59,68.64,13271.0,67.577,67.6558,67.5573,67.6066,13271.0
2024-05-21 10:15:00,68.63,68.76,68.63,68.76,11521.0,67.5967,67.7248,67.5967,67.7248,11521.0
2024-05-21 10:20:00,68.77,68.78,68.66,68.67,12638.0,67.7346,67.7445,67.6263,67.6361,12638.0
2024-05-21 10:25:00,68.66,68.72,68.59,68.71,10092.0,67.6263,67.6854,67.5573,67.6755,10092.0
2024-05-21 10:30:00,68.72,68.72,68.66,68.66,5184.0,67.6854,67.6854,67.6263,67.6263,5184.0
2024-05-21 10:35:00,68.68,68.74,68.68,68.74,8906.0,67.646,67.7051,67.646,67.7051,8906.0
2024-05-21 10:40:00,68.74,68.81,68.7,68.8,9984.0,67.7051,67.774,67.6657,67.7642,9984.0
2024-05-21 10:45:00,68.82,68.84,68.68,68.74,16069.0,67.7839,67.8036,67.646,67.7051,16069.0
2024-05-21 10:50:00,68.74,68.74,68.66,68.69,6238.0,67.7051,67.7051,67.6263,67.6558,6238.0
2024-05-21 10:55:00,68.69,68.72,68.67,68.67,10634.0,67.6558,67.6854,67.6361,67.6361,10634.0
2024-05-21 11:00:00,68.65,68.66,68.6,68.62,12403.0,67.6164,67.6263,67.5672,67.5869,12403.0
2024-05-21 11:05:00,68.63,68.76,68.63,68.73,32964.0,67.5967,67.7248,67.5967,67.6952,32964.0
2024-05-21 11:10:00,68.73,68.73,68.64,68.67,12240.0,67.6952,67.6952,67.6066,67.6361,12240.0
2024-05-21 11:15:00,68.67,68.74,68.66,68.67,20399.0,67.6361,67.7051,67.6263,67.6361,20399.0
2024-05-21 11:20:00,68.66,68.73,68.66,68.72,7547.0,67.6263,67.6952,67.6263,67.6854,7547.0
2024-05-21 11:25:00,68.73,68.8,68.71,68.75,16265.0,67.6952,67.7642,67.6755,67.7149,16265.0
2024-05-21 11:30:00,68.75,68.75,68.67,68.67,5871.0,67.7149,67.7149,67.6361,67.6361,5871.0
2024-05-21 11:35:00,68.68,68.79,68.68,68.75,7461.0,67.646,67.7543,67.646,67.7149,7461.0
2024-05-21 11:40:00,68.76,68.79,68.73,68.79,4961.0,67.7248,67.7543,67.6952,67.7543,4961.0
2024-05-21 11:45:00,68.8,68.8,68.76,68.76,4426.0,67.7642,67.7642,67.7248,67.7248,4426.0
2024-05-21 11:50:00,68.77,68.78,68.67,68.67,24118.0,67.7346,67.7445,67.6361,67.6361,24118.0
2024-05-21 11:55:00,68.67,68.68,68.56,68.57,5206.0,67.6361,67.646,67.5278,67.5376,5206.0
2024-05-21 12:00:00,68.56,68.65,68.56,68.58,24756.0,67.5278,67.6164,67.5278,67.5475,24756.0
2024-05-21 12:05:00,68.59,68.59,68.53,68.56,7515.0,67.5573,67.5573,67.4982,67.5278,7515.0
2024-05-21 12:10:00,68.59,68.64,68.59,68.59,5941.0,67.5573,67.6066,67.5573,67.5573,5941.0
2024-05-21 12:15:00,68.59,68.61,68.57,68.59,2924.0,67.5573,67.577,67.5376,67.5573,2924.0
2024-05-21 12:20:00,68.59,68.66,68.59,68.64,7212.0,67.5573,67.6263,67.5573,67.6066,7212.0
2024-05-21 12:25:00,68.65,68.7,68.65,68.69,2294.0,67.6164,67.6657,67.6164,67.6558,2294.0
2024-05-21 12:30:00,68.69,68.73,68.68,68.7,5296.0,67.6558,67.6952,67.646,67.6657,5296.0
2024-05-21 12:35:00,68.67,68.7,68.66,68.69,3245.0,67.6361,67.6657,67.6263,67.6558,3245.0
2024-05-21 12:40:00,68.7,68.71,68.67,68.7,5209.0,67.6657,67.6755,67.6361,67.6657,5209.0
2024-05-21 12:45:00,68.71,68.71,68.67,68.69,4192.0,67.6755,67.6755,67.6361,67.6558,4192.0
2024-05-21 12:50:00,68.69,68.71,68.62,68.62,9874.0,67.6558,67.6755,67.5869,67.5869,9874.0
2024-05-21 12:55:00,68.64,68.67,68.57,68.67,9640.0,67.6066,67.6361,67.5376,67.6361,9640.0
2024-05-21 13:00:00,68.66,68.7,68.66,68.66,4004.0,67.6263,67.6657,67.6263,67.6263,4004.0
2024-05-21 13:05:00,68.67,68.68,68.61,68.62,13586.0,67.6361,67.646,67.577,67.5869,13586.0
2024-05-21 13:10:00,68.62,68.62,68.54,68.57,7631.0,67.5869,67.5869,67.5081,67.5376,7631.0
2024-05-21 13:15:00,68.58,68.59,68.54,68.55,3700.0,67.5475,67.5573,67.5081,67.5179,3700.0
2024-05-21 13:20:00,68.53,68.58,68.52,68.52,6465.0,67.4982,67.5475,67.4884,67.4884,6465.0
2024-05-21 13:25:00,68.54,68.59,68.54,68.58,6596.0,67.5081,67.5573,67.5081,67.5475,6596.0
2024-05-21 13:30:00,68.59,68.6,68.54,68.6,6779.0,67.5573,67.5672,67.5081,67.5672,6779.0
2024-05-21 13:35:00,68.61,68.67,68.6,68.63,17466.0,67.577,67.6361,67.5672,67.5967,17466.0
2024-05-21 13:40:00,68.63,68.69,68.63,68.69,9120.0,67.5967,67.6558,67.5967,67.6558,9120.0
2024-05-21 13:45:00,68.68,68.71,68.66,68.69,19798.0,67.646,67.6755,67.6263,67.6558,19798.0
2024-05-21 13:50:00,68.7,68.75,68.69,68.72,9195.0,67.6657,67.7149,67.6558,67.6854,9195.0
2024-05-21 13:55:00,68.72,68.75,68.72,68.75,8178.0,67.6854,67.7149,67.6854,67.7149,8178.0
2024-05-21 14:00:00,68.75,68.77,68.71,68.72,5434.0,67.7149,67.7346,67.6755,67.6854,5434.0
2024-05-21 14:05:00,68.72,68.77,68.71,68.71,6715.0,67.6854,67.7346,67.6755,67.6755,6715.0
2024-05-21 14:10:00,68.72,68.77,68.71,68.73,11193.0,67.6854,67.7346,67.6755,67.6952,11193.0
2024-05-21 14:15:00,68.72,68.77,68.71,68.73,7300.0,67.6854,67.7346,67.6755,67.6952,7300.0
2024-05-21 14:20:00,68.73,68.75,68.71,68.72,5608.0,67.6952,67.7149,67.6755,67.6854,5608.0
2024-05-21 14:25:00,68.73,68.74,68.69,68.71,4640.0,67.6952,67.7051,67.6558,67.6755,4640.0
2024-05-21 14:30:00,68.72,68.74,68.71,68.72,4164.0,67.6854,67.7051,67.6755,67.6854,4164.0
2024-05-21 14:35:00,68.71,68.72,68.66,68.67,5251.0,67.6755,67.6854,67.6263,67.6361,5251.0
2024-05-21 14:40:00,68.66,68.68,68.64,68.67,8534.0,67.6263,67.646,67.6066,67.6361,8534.0
2024-05-21 14:45:00,68.68,68.68,68.65,68.66,4074.0,67.646,67.646,67.6164,67.6263,4074.0
2024-05-21 14:50:00,68.66,68.68,68.64,68.66,8688.0,67.6263,67.646,67.6066,67.6263,8688.0
2024-05-21 14:55:00,68.67,68.7,68.65,68.67,10846.0,67.6361,67.6657,67.6164,67.6361,10846.0
2024-05-21 15:00:00,68.68,68.73,68.67,68.67,9128.0,67.646,67.6952,67.6361,67.6361,9128.0
2024-05-21 15:05:00,68.67,68.7,68.65,68.66,29596.0,67.6361,67.6657,67.6164,67.6263,29596.0
2024-05-21 15:10:00,68.67,68.75,68.67,68.74,8707.0,67.6361,67.7149,67.6361,67.7051,8707.0
2024-05-21 15:15:00,68.73,68.74,68.7,68.71,9667.0,67.6952,67.7051,67.6657,67.6755,9667.0
2024-05-21 15:20:00,68.72,68.72,68.64,68.67,15023.0,67.6854,67.6854,67.6066,67.6361,15023.0
2024-05-21 15:25:00,68.67,68.68,68.61,68.63,8799.0,67.6361,67.646,67.577,67.5967,8799.0
2024-05-21 15:30:00,68.63,68.65,68.61,68.65,14902.0,67.5967,67.6164,67.577,67.6164,14902.0
2024-05-21 15:35:00,68.65,68.71,68.64,68.68,20493.0,67.6164,67.6755,67.6066,67.646,20493.0
2024-05-21 15:40:00,68.67,68.69,68.64,68.65,12398.0,67.6361,67.6558,67.6066,67.6164,12398.0
2024-05-21 15:45:00,68.65,68.67,68.63,68.64,10845.0,67.6164,67.6361,67.5967,67.6066,10845.0
2024-05-21 15:50:00,68.64,68.89,68.64,68.85,76566.0,67.6066,67.8528,67.6066,67.8134,76566.0
2024-05-21 15:55:00,68.86,68.86,68.76,68.76,165567.0,67.8233,67.8233,67.7248,67.7248,165567.0
2024-05-22 09:30:00,68.84,69.0,68.82,68.84,34122.0,67.8036,67.9612,67.7839,67.8036,34122.0
2024-05-22 09:35:00,68.85,68.92,68.8,68.8,10674.0,67.8134,67.8824,67.7642,67.7642,10674.0
2024-05-22 09:40:00,68.81,68.92,68.77,68.84,24028.0,67.774,67.8824,67.7346,67.8036,24028.0
2024-05-22 09:45:00,68.83,68.89,68.83,68.89,4238.0,67.7937,67.8528,67.7937,67.8528,4238.0
2024-05-22 09:50:00,68.89,69.01,68.84,68.87,29377.0,67.8528,67.971,67.8036,67.8331,29377.0
2024-05-22 09:55:00,68.87,68.91,68.85,68.9,5535.0,67.8331,67.8725,67.8134,67.8627,5535.0
2024-05-22 10:00:00,68.89,68.89,68.79,68.83,9191.0,67.8528,67.8528,67.7543,67.7937,9191.0
2024-05-22 10:05:00,68.86,68.87,68.77,68.87,15364.0,67.8233,67.8331,67.7346,67.8331,15364.0
2024-05-22 10:10:00,68.87,69.06,68.87,69.05,7051.0,67.8331,68.0203,67.8331,68.0104,7051.0
2024-05-22 10:15:00,69.05,69.11,69.03,69.11,7738.0,68.0104,68.0695,67.9907,68.0695,7738.0
2024-05-22 10:20:00,69.12,69.14,69.06,69.09,6674.0,68.0794,68.0991,68.0203,68.0498,6674.0
2024-05-22 10:25:00,69.08,69.08,69.04,69.05,6767.0,68.04,68.04,68.0006,68.0104,6767.0
2024-05-22 10:30:00,69.02,69.05,68.95,68.96,9361.0,67.9809,68.0104,67.9119,67.9218,9361.0
2024-05-22 10:35:00,68.97,69.0,68.95,68.96,4982.0,67.9316,67.9612,67.9119,67.9218,4982.0
2024-05-22 10:40:00,68.95,68.97,68.93,68.93,5248.0,67.9119,67.9316,67.8922,67.8922,5248.0
2024-05-22 10:45:00,68.93,68.93,68.85,68.87,9540.0,67.8922,67.8922,67.8134,67.8331,9540.0
2024-05-22 10:50:00,68.89,68.95,68.86,68.94,8994.0,67.8528,67.9119,67.8233,67.9021,8994.0
2024-05-22 10:55:00,68.94,68.95,68.86,68.95,23610.0,67.9021,67.9119,67.8233,67.9119,23610.0
2024-05-22 11:00:00,68.94,68.96,68.89,68.92,21723.0,67.9021,67.9218,67.8528,67.8824,21723.0
2024-05-22 11:05:00,68.92,68.96,68.91,68.95,21737.0,67.8824,67.9218,67.8725,67.9119,21737.0
2024-05-22 11:10:00,68.94,68.96,68.89,68.92,34665.0,67.9021,67.9218,67.8528,67.8824,34665.0
2024-05-22 11:15:00,68.92,68.95,68.89,68.91,22938.0,67.8824,67.9119,67.8528,67.8725,22938.0
2024-05-22 11:20:00,68.91,68.95,68.9,68.92,12308.0,67.8725,67.9119,67.8627,67.8824,12308.0
2024-05-22 11:25:00,68.91,68.94,68.9,68.93,16921.0,67.8725,67.9021,67.8627,67.8922,16921.0
2024-05-22 11:30:00,68.92,69.01,68.9,68.95,32174.0,67.8824,67.971,67.8627,67.9119,32174.0
2024-05-22 11:35:00,68.95,68.96,68.89,68.92,24842.0,67.9119,67.9218,67.8528,67.8824,24842.0
2024-05-22 11:40:00,68.92,68.94,68.92,68.92,20075.0,67.8824,67.9021,67.8824,67.8824,20075.0
2024-05-22 11:45:00,68.92,68.99,68.91,68.94,46248.0,67.8824,67.9513,67.8725,67.9021,46248.0
2024-05-22 11:50:00,68.95,68.95,68.88,68.95,25441.0,67.9119,67.9119,67.843,67.9119,25441.0
2024-05-22 11:55:00,68.94,69.05,68.92,69.03,46761.0,67.9021,68.0104,67.8824,67.9907,46761.0
2024-05-22 12:00:00,69.03,69.06,69.0,69.06,9097.0,67.9907,68.0203,67.9612,68.0203,9097.0
2024-05-22 12:05:00,69.05,69.11,69.05,69.09,5887.0,68.0104,68.0695,68.0104,68.0498,5887.0
2024-05-22 12:10:00,69.09,69.15,69.09,69.14,4064.0,68.0498,68.1089,68.0498,68.0991,4064.0
2024-05-22 12:15:00,69.14,69.2,69.13,69.19,6792.0,68.0991,68.1581,68.0892,68.1483,6792.0
2024-05-22 12:20:00,69.18,69.23,69.17,69.22,6919.0,68.1384,68.1877,68.1286,68.1778,6919.0
2024-05-22 12:25:00,69.22,69.25,69.22,69.23,4798.0,68.1778,68.2074,68.1778,68.1877,4798.0
2024-05-22 12:30:00,69.23,69.23,69.21,69.21,3311.0,68.1877,68.1877,68.168,68.168,3311.0
2024-05-22 12:35:00,69.2,69.23,69.2,69.22,6149.0,68.1581,68.1877,68.1581,68.1778,6149.0
2024-05-22 12:40:00,69.23,69.29,69.23,69.28,5791.0,68.1877,68.2468,68.1877,68.2369,5791.0
2024-05-22 12:45:00,69.28,69.28,69.22,69.23,8461.0,68.2369,68.2369,68.1778,68.1877,8461.0
2024-05-22 12:50:00,69.23,69.29,69.22,69.29,7427.0,68.1877,68.2468,68.1778,68.2468,7427.0
2024-05-22 12:55:00,69.28,69.31,69.26,69.26,5113.0,68.2369,68.2665,68.2172,68.2172,5113.0
2024-05-22 13:00:00,69.28,69.28,69.22,69.23,6489.0,68.2369,68.2369,68.1778,68.1877,6489.0
2024-05-22 13:05:00,69.23,69.23,69.21,69.23,3431.0,68.1877,68.1877,68.168,68.1877,3431.0
2024-05-22 13:10:00,69.24,69.25,69.22,69.22,2298.0,68.1975,68.2074,68.1778,68.1778,2298.0
2024-05-22 13:15:00,69.23,69.25,69.21,69.23,6761.0,68.1877,68.2074,68.168,68.1877,6761.0
2024-05-22 13:20:00,69.23,69.23,69.17,69.17,4187.0,68.1877,68.1877,68.1286,68.1286,4187.0
2024-05-22 13:25:00,69.17,69.2,69.16,69.2,8619.0,68.1286,68.1581,68.1188,68.1581,8619.0
2024-05-22 13:30:00,69.2,69.2,69.14,69.15,4272.0,68.1581,68.1581,68.0991,68.1089,4272.0
2024-05-22 13:35:00,69.16,69.16,69.04,69.1,7742.0,68.1188,68.1188,68.0006,68.0597,7742.0
2024-05-22 13:40:00,69.09,69.09,69.03,69.04,3343.0,68.0498,68.0498,67.9907,68.0006,3343.0
2024-05-22 13:45:00,69.03,69.1,69.03,69.1,5518.0,67.9907,68.0597,67.9907,68.0597,5518.0
2024-05-22 13:50:00,69.11,69.11,69.07,69.07,3461.0,68.0695,68.0695,68.0301,68.0301,3461.0
2024-05-22 13:55:00,69.07,69.1,69.06,69.09,7397.0,68.0301,68.0597,68.0203,68.0498,7397.0
2024-05-22 14:00:00,69.09,69.09,68.9,68.97,20725.0,68.0498,68.0498,67.8627,67.9316,20725.0
2024-05-22 14:05:00,68.99,69.01,68.98,68.98,4774.0,67.9513,67.971,67.9415,67.9415,4774.0
2024-05-22 14:10:00,68.98,69.01,68.96,68.98,4722.0,67.9415,67.971,67.9218,67.9415,4722.0
2024-05-22 14:15:00,68.98,68.98,68.94,68.95,4046.0,67.9415,67.9415,67.9021,67.9119,4046.0
2024-05-22 14:20:00,68.95,68.95,68.83,68.91,97149.0,67.9119,67.9119,67.7937,67.8725,97149.0
2024-05-22 14:25:00,68.91,68.96,68.86,68.86,12827.0,67.8725,67.9218,67.8233,67.8233,12827.0
2024-05-22 14:30:00,68.87,68.91,68.86,68.86,7088.0,67.8331,67.8725,67.8233,67.8233,7088.0
2024-05-22 14:35:00,68.85,68.91,68.84,68.86,7082.0,67.8134,67.8725,67.8036,67.8233,7082.0
2024-05-22 14:40:00,68.86,68.86,68.82,68.84,5937.0,67.8233,67.8233,67.7839,67.8036,5937.0
2024-05-22 14:45:00,68.84,68.88,68.82,68.88,4367.0,67.8036,67.843,67.7839,67.843,4367.0
2024-05-22 14:50:00,68.89,68.9,68.84,68.84,5335.0,67.8528,67.8627,67.8036,67.8036,5335.0
2024-05-22 14:55:00,68.86,68.86,68.8,68.82,5341.0,67.8233,67.8233,67.7642,67.7839,5341.0
2024-05-22 15:00:00,68.82,68.85,68.8,68.83,14714.0,67.7839,67.8134,67.7642,67.7937,14714.0
2024-05-22 15:05:00,68.82,68.9,68.82,68.9,11140.0,67.7839,67.8627,67.7839,67.8627,11140.0
2024-05-22 15:10:00,68.9,68.98,68.87,68.97,50694.0,67.8627,67.9415,67.8331,67.9316,50694.0
2024-05-22 15:15:00,68.97,68.98,68.91,68.94,21283.0,67.9316,67.9415,67.8725,67.9021,21283.0
2024-05-22 15:20:00,68.94,69.04,68.94,69.04,8496.0,67.9021,68.0006,67.9021,68.0006,8496.0
2024-05-22 15:25:00,69.04,69.09,69.04,69.08,13901.0,68.0006,68.0498,68.0006,68.04,13901.0
2024-05-22 15:30:00,69.07,69.16,69.06,69.09,15177.0,68.0301,68.1188,68.0203,68.0498,15177.0
2024-05-22 15:35:00,69.09,69.11,69.06,69.06,12671.0,68.0498,68.0695,68.0203,68.0203,12671.0
2024-05-22 15:40:00,69.06,69.07,69.0,69.0,15926.0,68.0203,68.0301,67.9612,67.9612,15926.0
2024-05-22 15:45:00,69.01,69.06,68.98,69.0,29889.0,67.971,68.0203,67.9415,67.9612,29889.0
2024-05-22 15:50:00,69.0,69.01,68.92,68.96,67758.0,67.9612,67.971,67.8824,67.9218,67758.0
2024-05-22 15:55:00,68.96,69.06,68.96,69.05,119017.0,67.9218,68.0203,67.9218,68.0104,119017.0
2024-05-23 09:30:00,69.29,69.66,69.08,69.09,24821.0,68.2468,68.6112,68.04,68.0498,24821.0
2024-05-23 09:35:00,69.09,69.18,69.0,69.18,16130.0,68.0498,68.1384,67.9612,68.1384,16130.0
2024-05-23 09:40:00,69.18,69.26,69.15,69.19,10054.0,68.1384,68.2172,68.1089,68.1483,10054.0
2024-05-23 09:45:00,69.16,69.16,68.95,68.98,10768.0,68.1188,68.1188,67.9119,67.9415,10768.0
2024-05-23 09:50:00,69.0,69.01,68.91,68.92,12991.0,67.9612,67.971,67.8725,67.8824,12991.0
2024-05-23 09:55:00,68.96,69.07,68.92,69.0,30519.0,67.9218,68.0301,67.8824,67.9612,30519.0
2024-05-23 10:00:00,68.96,69.08,68.96,68.98,20861.0,67.9218,68.04,67.9218,67.9415,20861.0
2024-05-23 10:05:00,68.99,69.05,68.94,69.03,16917.0,67.9513,68.0104,67.9021,67.9907,16917.0
2024-05-23 10:10:00,69.02,69.16,69.02,69.12,9941.0,67.9809,68.1188,67.9809,68.0794,9941.0
2024-05-23 10:15:00,69.11,69.15,69.03,69.03,11822.0,68.0695,68.1089,67.9907,67.9907,11822.0
2024-05-23 10:20:00,69.0,69.0,68.87,68.88,10273.0,67.9612,67.9612,67.8331,67.843,10273.0
2024-05-23 10:25:00,68.87,68.91,68.84,68.91,14920.0,67.8331,67.8725,67.8036,67.8725,14920.0
2024-05-23 10:30:00,68.93,69.0,68.89,68.93,21035.0,67.8922,67.9612,67.8528,67.8922,21035.0
2024-05-23 10:35:00,68.92,69.12,68.92,69.12,31859.0,67.8824,68.0794,67.8824,68.0794,31859.0
2024-05-23 10:40:00,69.12,69.15,69.03,69.04,25545.0,68.0794,68.1089,67.9907,68.0006,25545.0
2024-05-23 10:45:00,69.02,69.04,69.0,69.03,27315.0,67.9809,68.0006,67.9612,67.9907,27315.0
2024-05-23 10:50:00,69.02,69.02,68.94,68.95,20015.0,67.9809,67.9809,67.9021,67.9119,20015.0
2024-05-23 10:55:00,68.95,69.0,68.9,68.99,26454.0,67.9119,67.9612,67.8627,67.9513,26454.0
2024-05-23 11:00:00,68.99,69.07,68.95,69.04,37143.0,67.9513,68.0301,67.9119,68.0006,37143.0
2024-05-23 11:05:00,69.02,69.18,68.99,69.18,19825.0,67.9809,68.1384,67.9513,68.1384,19825.0
2024-05-23 11:10:00,69.17,69.19,69.08,69.11,10470.0,68.1286,68.1483,68.04,68.0695,10470.0
2024-05-23 11:15:00,69.12,69.12,69.02,69.03,6821.0,68.0794,68.0794,67.9809,67.9907,6821.0
2024-05-23 11:20:00,69.03,69.03,68.95,69.01,8627.0,67.9907,67.9907,67.9119,67.971,8627.0
2024-05-23 11:25:00,69.03,69.04,69.01,69.03,4122.0,67.9907,68.0006,67.971,67.9907,4122.0
2024-05-23 11:30:00,69.02,69.06,69.0,69.03,12586.0,67.9809,68.0203,67.9612,67.9907,12586.0
2024-05-23 11:35:00,69.02,69.08,68.99,69.07,16569.0,67.9809,68.04,67.9513,68.0301,16569.0
2024-05-23 11:40:00,69.07,69.08,69.03,69.06,17016.0,68.0301,68.04,67.9907,68.0203,17016.0
2024-05-23 11:45:00,69.03,69.03,69.01,69.01,3930.0,67.9907,67.9907,67.971,67.971,3930.0
2024-05-23 11:50:00,69.02,69.03,69.0,69.01,4507.0,67.9809,67.9907,67.9612,67.971,4507.0
2024-05-23 11:55:00,69.02,69.03,68.99,69.0,8407.0,67.9809,67.9907,67.9513,67.9612,8407.0
2024-05-23 12:00:00,69.0,69.03,68.98,68.98,6762.0,67.9612,67.9907,67.9415,67.9415,6762.0
2024-05-23 12:05:00,69.0,69.0,68.92,68.92,9697.0,67.9612,67.9612,67.8824,67.8824,9697.0
2024-05-23 12:10:00,68.92,68.95,68.91,68.93,5567.0,67.8824,67.9119,67.8725,67.8922,5567.0
2024-05-23 12:15:00,68.92,68.96,68.87,68.92,19299.0,67.8824,67.9218,67.8331,67.8824,19299.0
2024-05-23 12:20:00,68.92,68.96,68.89,68.94,12349.0,67.8824,67.9218,67.8528,67.9021,12349.0
2024-05-23 12:25:00,68.93,68.96,68.91,68.94,21681.0,67.8922,67.9218,67.8725,67.9021,21681.0
2024-05-23 12:30:00,68.94,68.98,68.92,68.94,6798.0,67.9021,67.9415,67.8824,67.9021,6798.0
2024-05-23 12:35:00,68.93,68.96,68.91,68.94,13259.0,67.8922,67.9218,67.8725,67.9021,13259.0
2024-05-23 12:40:00,68.94,68.96,68.89,68.89,8212.0,67.9021,67.9218,67.8528,67.8528,8212.0
2024-05-23 12:45:00,68.89,68.9,68.8,68.82,7394.0,67.8528,67.8627,67.7642,67.7839,7394.0
2024-05-23 12:50:00,68.82,68.82,68.74,68.77,6420.0,67.7839,67.7839,67.7051,67.7346,6420.0
2024-05-23 12:55:00,68.76,68.76,68.69,68.7,14048.0,67.7248,67.7248,67.6558,67.6657,14048.0
2024-05-23 13:00:00,68.69,68.71,68.63,68.64,5423.0,67.6558,67.6755,67.5967,67.6066,5423.0
2024-05-23 13:05:00,68.65,68.67,68.59,68.64,43477.0,67.6164,67.6361,67.5573,67.6066,43477.0
2024-05-23 13:10:00,68.62,68.62,68.57,68.59,6450.0,67.5869,67.5869,67.5376,67.5573,6450.0
2024-05-23 13:15:00,68.6,68.61,68.55,68.55,5319.0,67.5672,67.577,67.5179,67.5179,5319.0
2024-05-23 13:20:00,68.54,68.58,68.51,68.58,8543.0,67.5081,67.5475,67.4785,67.5475,8543.0
2024-05-23 13:25:00,68.6,68.66,68.59,68.65,5069.0,67.5672,67.6263,67.5573,67.6164,5069.0
2024-05-23 13:30:00,68.64,68.66,68.58,68.59,4425.0,67.6066,67.6263,67.5475,67.5573,4425.0
2024-05-23 13:35:00,68.58,68.59,68.45,68.48,8026.0,67.5475,67.5573,67.4194,67.449,8026.0
2024-05-23 13:40:00,68.55,68.55,68.45,68.46,6198.0,67.5179,67.5179,67.4194,67.4293,6198.0
2024-05-23 13:45:00,68.47,68.48,68.41,68.41,3973.0,67.4391,67.449,67.38,67.38,3973.0
2024-05-23 13:50:00,68.41,68.44,68.32,68.42,14064.0,67.38,67.4096,67.2914,67.3899,14064.0
2024-05-23 13:55:00,68.4,68.4,68.33,68.34,4692.0,67.3702,67.3702,67.3012,67.3111,4692.0
2024-05-23 14:00:00,68.34,68.34,68.26,68.26,2736.0,67.3111,67.3111,67.2323,67.2323,2736.0
2024-05-23 14:05:00,68.27,68.32,68.26,68.32,11266.0,67.2422,67.2914,67.2323,67.2914,11266.0
2024-05-23 14:10:00,68.32,68.4,68.31,68.38,8734.0,67.2914,67.3702,67.2815,67.3505,8734.0
2024-05-23 14:15:00,68.39,68.41,68.3,68.3,9428.0,67.3603,67.38,67.2717,67.2717,9428.0
2024-05-23 14:20:00,68.3,68.35,68.3,68.31,3624.0,67.2717,67.3209,67.2717,67.2815,3624.0
2024-05-23 14:25:00,68.31,68.38,68.31,68.33,5082.0,67.2815,67.3505,67.2815,67.3012,5082.0
2024-05-23 14:30:00,68.34,68.36,68.31,68.32,6841.0,67.3111,67.3308,67.2815,67.2914,6841.0
2024-05-23 14:35:00,68.32,68.45,68.29,68.41,27021.0,67.2914,67.4194,67.2618,67.38,27021.0
2024-05-23 14:40:00,68.4,68.42,68.34,68.36,6866.0,67.3702,67.3899,67.3111,67.3308,6866.0
2024-05-23 14:45:00,68.38,68.38,68.34,68.36,4096.0,67.3505,67.3505,67.3111,67.3308,4096.0
2024-05-23 14:50:00,68.35,68.37,68.34,68.34,4349.0,67.3209,67.3406,67.3111,67.3111,4349.0
2024-05-23 14:55:00,68.34,68.36,68.33,68.34,8240.0,67.3111,67.3308,67.3012,67.3111,8240.0
2024-05-23 15:00:00,68.34,68.38,68.31,68.33,7379.0,67.3111,67.3505,67.2815,67.3012,7379.0
2024-05-23 15:05:00,68.32,68.39,68.32,68.35,8437.0,67.2914,67.3603,67.2914,67.3209,8437.0
2024-05-23 15:10:00,68.36,68.38,68.34,68.37,5957.0,67.3308,67.3505,67.3111,67.3406,5957.0
2024-05-23 15:15:00,68.35,68.4,68.34,68.36,10375.0,67.3209,67.3702,67.3111,67.3308,10375.0
2024-05-23 15:20:00,68.36,68.39,68.28,68.3,8947.0,67.3308,67.3603,67.252,67.2717,8947.0
2024-05-23 15:25:00,68.3,68.35,68.28,68.33,17655.0,67.2717,67.3209,67.252,67.3012,17655.0
2024-05-23 15:30:00,68.33,68.36,68.31,68.32,11680.0,67.3012,67.3308,67.2815,67.2914,11680.0
2024-05-23 15:35:00,68.33,68.39,68.32,68.37,12518.0,67.3012,67.3603,67.2914,67.3406,12518.0
2024-05-23 15:40:00,68.37,68.39,68.35,68.36,21115.0,67.3406,67.3603,67.3209,67.3308,21115.0
2024-05-23 15:45:00,68.36,68.41,68.31,68.41,23071.0,67.3308,67.38,67.2815,67.38,23071.0
2024-05-23 15:50:00,68.41,68.44,68.35,68.37,45269.0,67.38,67.4096,67.3209,67.3406,45269.0
2024-05-23 15:55:00,68.38,68.53,68.36,68.46,162387.0,67.3505,67.4982,67.3308,67.4293,162387.0
2024-05-24 09:30:00,68.34,68.75,68.28,68.75,25746.0,67.3111,67.7149,67.252,67.7149,25746.0
2024-05-24 09:35:00,68.73,68.91,68.69,68.88,8831.0,67.6952,67.8725,67.6558,67.843,8831.0
2024-05-24 09:40:00,68.84,68.84,68.6,68.64,16772.0,67.8036,67.8036,67.5672,67.6066,16772.0
2024-05-24 09:45:00,68.62,68.68,68.41,68.41,11799.0,67.5869,67.646,67.38,67.38,11799.0
2024-05-24 09:50:00,68.4,68.49,68.38,68.45,7473.0,67.3702,67.4588,67.3505,67.4194,7473.0
2024-05-24 09:55:00,68.47,68.5,68.45,68.47,5163.0,67.4391,67.4687,67.4194,67.4391,5163.0
2024-05-24 10:00:00,68.48,68.6,68.47,68.6,11982.0,67.449,67.5672,67.4391,67.5672,11982.0
2024-05-24 10:05:00,68.59,68.63,68.56,68.58,16749.0,67.5573,67.5967,67.5278,67.5475,16749.0
2024-05-24 10:10:00,68.58,68.61,68.51,68.52,11391.0,67.5475,67.577,67.4785,67.4884,11391.0
2024-05-24 10:15:00,68.51,68.52,68.43,68.44,15997.0,67.4785,67.4884,67.3997,67.4096,15997.0
2024-05-24 10:20:00,68.44,68.46,68.4,68.42,11321.0,67.4096,67.4293,67.3702,67.3899,11321.0
2024-05-24 10:25:00,68.41,68.54,68.4,68.52,14009.0,67.38,67.5081,67.3702,67.4884,14009.0
2024-05-24 10:30:00,68.53,68.55,68.5,68.55,7625.0,67.4982,67.5179,67.4687,67.5179,7625.0
2024-05-24 10:35:00,68.54,68.56,68.49,68.49,11137.0,67.5081,67.5278,67.4588,67.4588,11137.0
2024-05-24 10:40:00,68.48,68.5,68.41,68.42,9798.0,67.449,67.4687,67.38,67.3899,9798.0
2024-05-24 10:45:00,68.42,68.47,68.36,68.47,13418.0,67.3899,67.4391,67.3308,67.4391,13418.0
2024-05-24 10:50:00,68.49,68.57,68.48,68.52,13381.0,67.4588,67.5376,67.449,67.4884,13381.0
2024-05-24 10:55:00,68.52,68.56,68.5,68.55,8539.0,67.4884,67.5278,67.4687,67.5179,8539.0
2024-05-24 11:00:00,68.56,68.69,68.55,68.69,8431.0,67.5278,67.6558,67.5179,67.6558,8431.0
2024-05-24 11:05:00,68.69,68.73,68.65,68.73,6444.0,67.6558,67.6952,67.6164,67.6952,6444.0
2024-05-24 11:10:00,68.74,68.79,68.72,68.78,6363.0,67.7051,67.7543,67.6854,67.7445,6363.0
2024-05-24 11:15:00,68.8,68.81,68.76,68.77,7296.0,67.7642,67.774,67.7248,67.7346,7296.0
2024-05-24 11:20:00,68.76,68.76,68.69,68.71,8243.0,67.7248,67.7248,67.6558,67.6755,8243.0
2024-05-24 11:25:00,68.71,68.76,68.71,68.75,10220.0,67.6755,67.7248,67.6755,67.7149,10220.0
2024-05-24 11:30:00,68.74,68.8,68.74,68.8,7344.0,67.7051,67.7642,67.7051,67.7642,7344.0
2024-05-24 11:35:00,68.81,68.83,68.74,68.75,15872.0,67.774,67.7937,67.7051,67.7149,15872.0
2024-05-24 11:40:00,68.75,68.8,68.74,68.77,6173.0,67.7149,67.7642,67.7051,67.7346,6173.0
2024-05-24 11:45:00,68.75,68.8,68.72,68.8,7366.0,67.7149,67.7642,67.6854,67.7642,7366.0
2024-05-24 11:50:00,68.79,68.87,68.79,68.87,7467.0,67.7543,67.8331,67.7543,67.8331,7467.0
2024-05-24 11:55:00,68.87,68.88,68.81,68.83,4871.0,67.8331,67.843,67.774,67.7937,4871.0
2024-05-24 12:00:00,68.82,68.82,68.74,68.79,8531.0,67.7839,67.7839,67.7051,67.7543,8531.0
2024-05-24 12:05:00,68.78,68.84,68.78,68.82,5814.0,67.7445,67.8036,67.7445,67.7839,5814.0
2024-05-24 12:10:00,68.82,68.86,68.81,68.82,4810.0,67.7839,67.8233,67.774,67.7839,4810.0
2024-05-24 12:15:00,68.83,68.85,68.76,68.77,6514.0,67.7937,67.8134,67.7248,67.7346,6514.0
2024-05-24 12:20:00,68.77,68.8,68.73,68.73,8206.0,67.7346,67.7642,67.6952,67.6952,8206.0
2024-05-24 12:25:00,68.73,68.73,68.65,68.67,22870.0,67.6952,67.6952,67.6164,67.6361,22870.0
2024-05-24 12:30:00,68.68,68.69,68.64,68.65,11642.0,67.646,67.6558,67.6066,67.6164,11642.0
2024-05-24 12:35:00,68.66,68.66,68.59,68.59,9438.0,67.6263,67.6263,67.5573,67.5573,9438.0
2024-05-24 12:40:00,68.59,68.59,68.55,68.58,11376.0,67.5573,67.5573,67.5179,67.5475,11376.0
2024-05-24 12:45:00,68.58,68.59,68.55,68.59,7797.0,67.5475,67.5573,67.5179,67.5573,7797.0
2024-05-24 12:50:00,68.59,68.59,68.55,68.59,8542.0,67.5573,67.5573,67.5179,67.5573,8542.0
2024-05-24 12:55:00,68.59,68.6,68.53,68.54,7799.0,67.5573,67.5672,67.4982,67.5081,7799.0
2024-05-24 13:00:00,68.53,68.55,68.51,68.51,3262.0,67.4982,67.5179,67.4785,67.4785,3262.0
2024-05-24 13:05:00,68.51,68.53,68.47,68.48,7227.0,67.4785,67.4982,67.4391,67.449,7227.0
2024-05-24 13:10:00,68.48,68.56,68.47,68.55,6808.0,67.449,67.5278,67.4391,67.5179,6808.0
2024-05-24 13:15:00,68.56,68.58,68.55,68.56,8333.0,67.5278,67.5475,67.5179,67.5278,8333.0
2024-05-24 13:20:00,68.56,68.6,68.56,68.59,5311.0,67.5278,67.5672,67.5278,67.5573,5311.0
2024-05-24 13:25:00,68.6,68.61,68.57,68.57,8354.0,67.5672,67.577,67.5376,67.5376,8354.0
2024-05-24 13:30:00,68.56,68.59,68.51,68.51,9143.0,67.5278,67.5573,67.4785,67.4785,9143.0
2024-05-24 13:35:00,68.51,68.56,68.51,68.56,6837.0,67.4785,67.5278,67.4785,67.5278,6837.0
2024-05-24 13:40:00,68.55,68.55,68.51,68.52,5177.0,67.5179,67.5179,67.4785,67.4884,5177.0
2024-05-24 13:45:00,68.52,68.54,68.51,68.53,9324.0,67.4884,67.5081,67.4785,67.4982,9324.0
2024-05-24 13:50:00,68.53,68.57,68.52,68.56,7203.0,67.4982,67.5376,67.4884,67.5278,7203.0
2024-05-24 13:55:00,68.56,68.61,68.55,68.61,6165.0,67.5278,67.577,67.5179,67.577,6165.0
2024-05-24 14:00:00,68.6,68.68,68.58,68.64,7765.0,67.5672,67.646,67.5475,67.6066,7765.0
2024-05-24 14:05:00,68.63,68.63,68.6,68.6,6351.0,67.5967,67.5967,67.5672,67.5672,6351.0
2024-05-24 14:10:00,68.6,68.61,68.55,68.6,6945.0,67.5672,67.577,67.5179,67.5672,6945.0
2024-05-24 14:15:00,68.61,68.64,68.61,68.63,9787.0,67.577,67.6066,67.577,67.5967,9787.0
2024-05-24 14:20:00,68.62,68.64,68.56,68.56,5617.0,67.5869,67.6066,67.5278,67.5278,5617.0
2024-05-24 14:25:00,68.56,68.57,68.55,68.56,5475.0,67.5278,67.5376,67.5179,67.5278,5475.0
2024-05-24 14:30:00,68.56,68.57,68.54,68.55,7548.0,67.5278,67.5376,67.5081,67.5179,7548.0
2024-05-24 14:35:00,68.55,68.56,68.53,68.56,7803.0,67.5179,67.5278,67.4982,67.5278,7803.0
2024-05-24 14:40:00,68.56,68.57,68.52,68.53,8708.0,67.5278,67.5376,67.4884,67.4982,8708.0
2024-05-24 14:45:00,68.54,68.57,68.54,68.56,6603.0,67.5081,67.5376,67.5081,67.5278,6603.0
2024-05-24 14:50:00,68.56,68.56,68.51,68.52,8935.0,67.5278,67.5278,67.4785,67.4884,8935.0
2024-05-24 14:55:00,68.51,68.52,68.42,68.43,6085.0,67.4785,67.4884,67.3899,67.3997,6085.0
2024-05-24 15:00:00,68.42,68.44,68.36,68.42,10247.0,67.3899,67.4096,67.3308,67.3899,10247.0
2024-05-24 15:05:00,68.42,68.49,68.42,68.48,5979.0,67.3899,67.4588,67.3899,67.449,5979.0
2024-05-24 15:10:00,68.49,68.5,68.45,68.46,16311.0,67.4588,67.4687,67.4194,67.4293,16311.0
2024-05-24 15:15:00,68.46,68.48,68.44,68.47,10103.0,67.4293,67.449,67.4096,67.4391,10103.0
2024-05-24 15:20:00,68.47,68.49,68.41,68.42,14778.0,67.4391,67.4588,67.38,67.3899,14778.0
2024-05-24 15:25:00,68.42,68.43,68.37,68.37,13971.0,67.3899,67.3997,67.3406,67.3406,13971.0
2024-05-24 15:30:00,68.36,68.46,68.36,68.44,16527.0,67.3308,67.4293,67.3308,67.4096,16527.0
2024-05-24 15:35:00,68.44,68.48,68.41,68.47,14063.0,67.4096,67.449,67.38,67.4391,14063.0
2024-05-24 15:40:00,68.47,68.47,68.41,68.42,13204.0,67.4391,67.4391,67.38,67.3899,13204.0
2024-05-24 15:45:00,68.42,68.46,68.41,68.42,19953.0,67.3899,67.4293,67.38,67.3899,19953.0
2024-05-24 15:50:00,68.41,68.46,68.32,68.34,46618.0,67.38,67.4293,67.2914,67.3111,46618.0
2024-05-24 15:55:00,68.33,68.34,68.25,68.33,137520.0,67.3012,67.3111,67.2225,67.3012,137520.0
2024-05-28 09:30:00,68.04,68.23,67.78,67.9,35790.0,67.0156,67.2028,66.7595,66.8777,35790.0
2024-05-28 09:35:00,67.91,67.91,67.66,67.7,9685.0,66.8876,66.8876,66.6413,66.6807,9685.0
2024-05-28 09:40:00,67.66,67.7,67.6,67.68,11385.0,66.6413,66.6807,66.5822,66.661,11385.0
2024-05-28 09:45:00,67.61,67.99,67.6,67.9,8284.0,66.5921,66.9664,66.5822,66.8777,8284.0
2024-05-28 09:50:00,67.97,68.03,67.91,67.94,8124.0,66.9467,67.0058,66.8876,66.9171,8124.0
2024-05-28 09:55:00,67.93,67.93,67.81,67.87,5495.0,66.9073,66.9073,66.7891,66.8482,5495.0
2024-05-28 10:00:00,67.88,67.88,67.74,67.77,11936.0,66.858,66.858,66.7201,66.7497,11936.0
2024-05-28 10:05:00,67.75,67.75,67.63,67.64,5177.0,66.73,66.73,66.6118,66.6216,5177.0
2024-05-28 10:10:00,67.63,67.7,67.6,67.63,9326.0,66.6118,66.6807,66.5822,66.6118,9326.0
2024-05-28 10:15:00,67.59,67.63,67.56,67.56,6941.0,66.5724,66.6118,66.5428,66.5428,6941.0
2024-05-28 10:20:00,67.55,67.56,67.49,67.49,15443.0,66.533,66.5428,66.4739,66.4739,15443.0
2024-05-28 10:25:00,67.49,67.52,67.47,67.51,13483.0,66.4739,66.5034,66.4542,66.4936,13483.0
2024-05-28 10:30:00,67.51,67.61,67.5,67.59,31340.0,66.4936,66.5921,66.4837,66.5724,31340.0
2024-05-28 10:35:00,67.59,67.64,67.53,67.56,23149.0,66.5724,66.6216,66.5133,66.5428,23149.0
2024-05-28 10:40:00,67.55,67.61,67.53,67.56,12635.0,66.533,66.5921,66.5133,66.5428,12635.0
2024-05-28 10:45:00,67.56,67.64,67.56,67.63,17954.0,66.5428,66.6216,66.5428,66.6118,17954.0
2024-05-28 10:50:00,67.62,67.62,67.47,67.47,16285.0,66.6019,66.6019,66.4542,66.4542,16285.0
2024-05-28 10:55:00,67.46,67.48,67.41,67.42,20202.0,66.4443,66.464,66.3951,66.4049,20202.0
2024-05-28 11:00:00,67.42,67.42,67.37,67.37,9105.0,66.4049,66.4049,66.3557,66.3557,9105.0
2024-05-28 11:05:00,67.37,67.42,67.35,67.4,22736.0,66.3557,66.4049,66.336,66.3852,22736.0
2024-05-28 11:10:00,67.4,67.48,67.39,67.46,12126.0,66.3852,66.464,66.3754,66.4443,12126.0
2024-05-28 11:15:00,67.46,67.46,67.4,67.41,10839.0,66.4443,66.4443,66.3852,66.3951,10839.0
2024-05-28 11:20:00,67.41,67.44,67.4,67.43,4721.0,66.3951,66.4246,66.3852,66.4148,4721.0
2024-05-28 11:25:00,67.43,67.47,67.42,67.43,8854.0,66.4148,66.4542,66.4049,66.4148,8854.0
2024-05-28 11:30:00,67.43,67.46,67.38,67.4,24879.0,66.4148,66.4443,66.3655,66.3852,24879.0
2024-05-28 11:35:00,67.4,67.45,67.38,67.44,12616.0,66.3852,66.4345,66.3655,66.4246,12616.0
2024-05-28 11:40:00,67.45,67.51,67.43,67.43,12548.0,66.4345,66.4936,66.4148,66.4148,12548.0
2024-05-28 11:45:00,67.45,67.45,67.38,67.4,11104.0,66.4345,66.4345,66.3655,66.3852,11104.0
2024-05-28 11:50:00,67.4,67.41,67.39,67.39,7468.0,66.3852,66.3951,66.3754,66.3754,7468.0
2024-05-28 11:55:00,67.4,67.41,67.25,67.26,12681.0,66.3852,66.3951,66.2375,66.2474,12681.0
2024-05-28 12:00:00,67.25,67.31,67.24,67.29,16154.0,66.2375,66.2966,66.2277,66.2769,16154.0
2024-05-28 12:05:00,67.3,67.32,67.28,67.3,4849.0,66.2868,66.3065,66.2671,66.2868,4849.0
2024-05-28 12:10:00,67.3,67.3,67.22,67.22,5742.0,66.2868,66.2868,66.208,66.208,5742.0
2024-05-28 12:15:00,67.23,67.24,67.21,67.22,8739.0,66.2178,66.2277,66.1981,66.208,8739.0
2024-05-28 12:20:00,67.21,67.24,67.19,67.23,12820.0,66.1981,66.2277,66.1784,66.2178,12820.0
2024-05-28 12:25:00,67.23,67.27,67.21,67.24,6339.0,66.2178,66.2572,66.1981,66.2277,6339.0
2024-05-28 12:30:00,67.21,67.22,67.17,67.19,4810.0,66.1981,66.208,66.1587,66.1784,4810.0
2024-05-28 12:35:00,67.19,67.2,67.16,67.19,3646.0,66.1784,66.1883,66.1489,66.1784,3646.0
2024-05-28 12:40:00,67.2,67.2,67.15,67.15,4141.0,66.1883,66.1883,66.139,66.139,4141.0
2024-05-28 12:45:00,67.16,67.16,67.1,67.12,8319.0,66.1489,66.1489,66.0898,66.1095,8319.0
2024-05-28 12:50:00,67.12,67.14,67.08,67.11,10295.0,66.1095,66.1292,66.0701,66.0996,10295.0
2024-05-28 12:55:00,67.1,67.1,67.01,67.01,6120.0,66.0898,66.0898,66.0011,66.0011,6120.0
2024-05-28 13:00:00,67.01,67.01,66.91,66.94,8042.0,66.0011,66.0011,65.9026,65.9322,8042.0
2024-05-28 13:05:00,66.92,66.93,66.88,66.93,7606.0,65.9125,65.9223,65.8731,65.9223,7606.0
2024-05-28 13:10:00,66.94,66.98,66.93,66.94,9753.0,65.9322,65.9716,65.9223,65.9322,9753.0
2024-05-28 13:15:00,66.94,66.94,66.89,66.92,7500.0,65.9322,65.9322,65.8829,65.9125,7500.0
2024-05-28 13:20:00,66.91,66.92,66.89,66.91,11350.0,65.9026,65.9125,65.8829,65.9026,11350.0
2024-05-28 13:25:00,66.92,66.92,66.86,66.88,8670.0,65.9125,65.9125,65.8534,65.8731,8670.0
2024-05-28 13:30:00,66.88,66.92,66.86,66.92,6384.0,65.8731,65.9125,65.8534,65.9125,6384.0
2024-05-28 13:35:00,66.92,66.96,66.92,66.95,12002.0,65.9125,65.9519,65.9125,65.942,12002.0
2024-05-28 13:40:00,66.95,66.95,66.89,66.91,6418.0,65.942,65.942,65.8829,65.9026,6418.0
2024-05-28 13:45:00,66.91,66.91,66.84,66.89,12717.0,65.9026,65.9026,65.8337,65.8829,12717.0
2024-05-28 13:50:00,66.89,66.95,66.87,66.9,10083.0,65.8829,65.942,65.8632,65.8928,10083.0
2024-05-28 13:55:00,66.89,66.89,66.8,66.8,8100.0,65.8829,65.8829,65.7943,65.7943,8100.0
2024-05-28 14:00:00,66.8,66.83,66.8,66.82,7293.0,65.7943,65.8238,65.7943,65.814,7293.0
2024-05-28 14:05:00,66.82,66.87,66.82,66.84,8806.0,65.814,65.8632,65.814,65.8337,8806.0
2024-05-28 14:10:00,66.85,66.85,66.78,66.78,6160.0,65.8435,65.8435,65.7746,65.7746,6160.0
2024-05-28 14:15:00,66.78,66.78,66.73,66.75,9702.0,65.7746,65.7746,65.7253,65.745,9702.0
2024-05-28 14:20:00,66.75,66.75,66.67,66.69,18940.0,65.745,65.745,65.6662,65.6859,18940.0
2024-05-28 14:25:00,66.69,66.72,66.64,66.67,13081.0,65.6859,65.7155,65.6367,65.6662,13081.0
2024-05-28 14:30:00,66.66,66.66,66.57,66.61,33279.0,65.6564,65.6564,65.5677,65.6071,33279.0
2024-05-28 14:35:00,66.61,66.62,66.56,66.62,9918.0,65.6071,65.617,65.5579,65.617,9918.0
2024-05-28 14:40:00,66.64,66.67,66.62,66.67,8348.0,65.6367,65.6662,65.617,65.6662,8348.0
2024-05-28 14:45:00,66.68,66.72,66.66,66.7,7447.0,65.6761,65.7155,65.6564,65.6958,7447.0
2024-05-28 14:50:00,66.7,66.71,66.67,66.68,8620.0,65.6958,65.7056,65.6662,65.6761,8620.0
2024-05-28 14:55:00,66.69,66.71,66.64,66.64,11260.0,65.6859,65.7056,65.6367,65.6367,11260.0
2024-05-28 15:00:00,66.63,66.65,66.6,66.6,8007.0,65.6268,65.6465,65.5973,65.5973,8007.0
2024-05-28 15:05:00,66.61,66.65,66.59,66.64,15547.0,65.6071,65.6465,65.5874,65.6367,15547.0
2024-05-28 15:10:00,66.65,66.67,66.62,66.64,11513.0,65.6465,65.6662,65.617,65.6367,11513.0
2024-05-28 15:15:00,66.64,66.72,66.61,66.72,17720.0,65.6367,65.7155,65.6071,65.7155,17720.0
2024-05-28 15:20:00,66.71,66.71,66.62,66.64,14070.0,65.7056,65.7056,65.617,65.6367,14070.0
2024-05-28 15:25:00,66.64,66.68,66.6,66.6,14609.0,65.6367,65.6761,65.5973,65.5973,14609.0
2024-05-28 15:30:00,66.59,66.6,66.56,66.59,40480.0,65.5874,65.5973,65.5579,65.5874,40480.0
2024-05-28 15:35:00,66.58,66.62,66.54,66.59,22956.0,65.5776,65.617,65.5382,65.5874,22956.0
2024-05-28 15:40:00,66.59,66.61,66.58,66.61,25887.0,65.5874,65.6071,65.5776,65.6071,25887.0
2024-05-28 15:45:00,66.61,66.67,66.6,66.61,30737.0,65.6071,65.6662,65.5973,65.6071,30737.0
2024-05-28 15:50:00,66.61,66.78,66.59,66.78,108251.0,65.6071,65.7746,65.5874,65.7746,108251.0
2024-05-28 15:55:00,66.79,66.9,66.7,66.9,172871.0,65.7844,65.8928,65.6958,65.8928,172871.0
2024-05-29 09:30:00,66.49,66.49,66.13,66.28,53535.0,65.4889,65.4889,65.1344,65.2821,53535.0
2024-05-29 09:35:00,66.31,66.31,66.16,66.28,10630.0,65.3117,65.3117,65.1639,65.2821,10630.0
2024-05-29 09:40:00,66.32,66.39,66.21,66.38,29582.0,65.3215,65.3905,65.2132,65.3806,29582.0
2024-05-29 09:45:00,66.36,66.43,66.32,66.35,9752.0,65.3609,65.4299,65.3215,65.3511,9752.0
2024-05-29 09:50:00,66.34,66.44,66.24,66.37,66944.0,65.3412,65.4397,65.2427,65.3708,66944.0
2024-05-29 09:55:00,66.38,66.51,66.36,66.48,12583.0,65.3806,65.5086,65.3609,65.4791,12583.0
2024-05-29 10:00:00,66.48,66.49,66.35,66.42,31673.0,65.4791,65.4889,65.3511,65.42,31673.0
2024-05-29 10:05:00,66.41,66.45,66.32,66.37,16257.0,65.4102,65.4496,65.3215,65.3708,16257.0
2024-05-29 10:10:00,66.37,66.46,66.36,66.46,11187.0,65.3708,65.4594,65.3609,65.4594,11187.0
2024-05-29 10:15:00,66.46,66.46,66.32,66.32,16746.0,65.4594,65.4594,65.3215,65.3215,16746.0
2024-05-29 10:20:00,66.33,66.33,66.22,66.28,13640.0,65.3314,65.3314,65.223,65.2821,13640.0
2024-05-29 10:25:00,66.28,66.31,66.22,66.23,9410.0,65.2821,65.3117,65.223,65.2329,9410.0
2024-05-29 10:30:00,66.23,66.32,66.23,66.26,8089.0,65.2329,65.3215,65.2329,65.2624,8089.0
2024-05-29 10:35:00,66.26,66.27,66.22,66.24,8152.0,65.2624,65.2723,65.223,65.2427,8152.0
2024-05-29 10:40:00,66.23,66.27,66.16,66.18,12647.0,65.2329,65.2723,65.1639,65.1836,12647.0
2024-05-29 10:45:00,66.19,66.2,66.13,66.15,16726.0,65.1935,65.2033,65.1344,65.1541,16726.0
2024-05-29 10:50:00,66.15,66.19,66.15,66.15,15946.0,65.1541,65.1935,65.1541,65.1541,15946.0
2024-05-29 10:55:00,66.15,66.24,66.15,66.24,10224.0,65.1541,65.2427,65.1541,65.2427,10224.0
2024-05-29 11:00:00,66.26,66.27,66.21,66.22,8550.0,65.2624,65.2723,65.2132,65.223,8550.0
2024-05-29 11:05:00,66.22,66.3,66.22,66.28,4211.0,65.223,65.3018,65.223,65.2821,4211.0
2024-05-29 11:10:00,66.28,66.28,66.19,66.21,9415.0,65.2821,65.2821,65.1935,65.2132,9415.0
2024-05-29 11:15:00,66.22,66.22,66.15,66.18,8361.0,65.223,65.223,65.1541,65.1836,8361.0
2024-05-29 11:20:00,66.18,66.23,66.17,66.22,4253.0,65.1836,65.2329,65.1738,65.223,4253.0
2024-05-29 11:25:00,66.22,66.23,66.17,66.19,8356.0,65.223,65.2329,65.1738,65.1935,8356.0
2024-05-29 11:30:00,66.19,66.26,66.19,66.26,6260.0,65.1935,65.2624,65.1935,65.2624,6260.0
2024-05-29 11:35:00,66.25,66.28,66.24,66.27,6927.0,65.2526,65.2821,65.2427,65.2723,6927.0
2024-05-29 11:40:00,66.27,66.34,66.25,66.32,13103.0,65.2723,65.3412,65.2526,65.3215,13103.0
2024-05-29 11:45:00,66.31,66.36,66.3,66.33,11595.0,65.3117,65.3609,65.3018,65.3314,11595.0
2024-05-29 11:50:00,66.34,66.35,66.29,66.35,7444.0,65.3412,65.3511,65.292,65.3511,7444.0
2024-05-29 11:55:00,66.34,66.4,66.34,66.38,11290.0,65.3412,65.4003,65.3412,65.3806,11290.0
2024-05-29 12:00:00,66.37,66.37,66.28,66.28,8545.0,65.3708,65.3708,65.2821,65.2821,8545.0
2024-05-29 12:05:00,66.28,66.32,66.27,66.31,4589.0,65.2821,65.3215,65.2723,65.3117,4589.0
2024-05-29 12:10:00,66.31,66.36,66.31,66.34,5656.0,65.3117,65.3609,65.3117,65.3412,5656.0
2024-05-29 12:15:00,66.35,66.38,66.32,66.36,7689.0,65.3511,65.3806,65.3215,65.3609,7689.0
2024-05-29 12:20:00,66.35,66.35,66.31,66.32,8656.0,65.3511,65.3511,65.3117,65.3215,8656.0
2024-05-29 12:25:00,66.33,66.36,66.32,66.35,4581.0,65.3314,65.3609,65.3215,65.3511,4581.0
2024-05-29 12:30:00,66.34,66.36,66.31,66.34,7030.0,65.3412,65.3609,65.3117,65.3412,7030.0
2024-05-29 12:35:00,66.34,66.36,66.31,66.33,8661.0,65.3412,65.3609,65.3117,65.3314,8661.0
2024-05-29 12:40:00,66.33,66.37,66.32,66.34,7963.0,65.3314,65.3708,65.3215,65.3412,7963.0
2024-05-29 12:45:00,66.36,66.4,66.36,66.39,5090.0,65.3609,65.4003,65.3609,65.3905,5090.0
2024-05-29 12:50:00,66.39,66.43,66.39,66.41,5142.0,65.3905,65.4299,65.3905,65.4102,5142.0
2024-05-29 12:55:00,66.42,66.45,66.41,66.43,4767.0,65.42,65.4496,65.4102,65.4299,4767.0
2024-05-29 13:00:00,66.44,66.44,66.35,66.37,10401.0,65.4397,65.4397,65.3511,65.3708,10401.0
2024-05-29 13:05:00,66.38,66.41,66.37,66.39,10801.0,65.3806,65.4102,65.3708,65.3905,10801.0
2024-05-29 13:10:00,66.4,66.43,66.39,66.42,3854.0,65.4003,65.4299,65.3905,65.42,3854.0
2024-05-29 13:15:00,66.42,66.42,66.37,66.38,4880.0,65.42,65.42,65.3708,65.3806,4880.0
2024-05-29 13:20:00,66.37,66.42,66.37,66.41,3550.0,65.3708,65.42,65.3708,65.4102,3550.0
2024-05-29 13:25:00,66.41,66.47,66.4,66.47,3354.0,65.4102,65.4693,65.4003,65.4693,3354.0
2024-05-29 13:30:00,66.47,66.48,66.41,66.42,9949.0,65.4693,65.4791,65.4102,65.42,9949.0
2024-05-29 13:35:00,66.42,66.42,66.37,66.41,6740.0,65.42,65.42,65.3708,65.4102,6740.0
2024-05-29 13:40:00,66.4,66.43,66.36,66.37,5805.0,65.4003,65.4299,65.3609,65.3708,5805.0
2024-05-29 13:45:00,66.37,66.38,66.32,66.35,7239.0,65.3708,65.3806,65.3215,65.3511,7239.0
2024-05-29 13:50:00,66.34,66.38,66.33,66.38,7712.0,65.3412,65.3806,65.3314,65.3806,7712.0
2024-05-29 13:55:00,66.37,66.39,66.34,66.34,4793.0,65.3708,65.3905,65.3412,65.3412,4793.0
2024-05-29 14:00:00,66.33,66.33,66.27,66.29,9570.0,65.3314,65.3314,65.2723,65.292,9570.0
2024-05-29 14:05:00,66.29,66.31,66.25,66.29,8125.0,65.292,65.3117,65.2526,65.292,8125.0
2024-05-29 14:10:00,66.28,66.3,66.25,66.29,8103.0,65.2821,65.3018,65.2526,65.292,8103.0
2024-05-29 14:15:00,66.28,66.29,66.2,66.22,9958.0,65.2821,65.292,65.2033,65.223,9958.0
2024-05-29 14:20:00,66.2,66.23,66.18,66.21,9156.0,65.2033,65.2329,65.1836,65.2132,9156.0
2024-05-29 14:25:00,66.23,66.3,66.22,66.29,6632.0,65.2329,65.3018,65.223,65.292,6632.0
2024-05-29 14:30:00,66.28,66.33,66.24,66.27,18341.0,65.2821,65.3314,65.2427,65.2723,18341.0
2024-05-29 14:35:00,66.27,66.29,66.25,66.26,13961.0,65.2723,65.292,65.2526,65.2624,13961.0
2024-05-29 14:40:00,66.25,66.32,66.25,66.29,17177.0,65.2526,65.3215,65.2526,65.292,17177.0
2024-05-29 14:45:00,66.28,66.29,66.23,66.27,11574.0,65.2821,65.292,65.2329,65.2723,11574.0
2024-05-29 14:50:00,66.27,66.29,66.26,66.29,10366.0,65.2723,65.292,65.2624,65.292,10366.0
2024-05-29 14:55:00,66.28,66.31,66.28,66.3,11014.0,65.2821,65.3117,65.2821,65.3018,11014.0
2024-05-29 15:00:00,66.3,66.35,66.29,66.34,11559.0,65.3018,65.3511,65.292,65.3412,11559.0
2024-05-29 15:05:00,66.34,66.36,66.26,66.28,13949.0,65.3412,65.3609,65.2624,65.2821,13949.0
2024-05-29 15:10:00,66.28,66.31,66.26,66.3,14619.0,65.2821,65.3117,65.2624,65.3018,14619.0
2024-05-29 15:15:00,66.3,66.33,66.28,66.31,17172.0,65.3018,65.3314,65.2821,65.3117,17172.0
2024-05-29 15:20:00,66.31,66.36,66.3,66.36,14299.0,65.3117,65.3609,65.3018,65.3609,14299.0
2024-05-29 15:25:00,66.36,66.38,66.33,66.33,13903.0,65.3609,65.3806,65.3314,65.3314,13903.0
2024-05-29 15:30:00,66.31,66.31,66.25,66.26,16942.0,65.3117,65.3117,65.2526,65.2624,16942.0
2024-05-29 15:35:00,66.26,66.29,66.25,66.27,13137.0,65.2624,65.292,65.2526,65.2723,13137.0
2024-05-29 15:40:00,66.26,66.29,66.24,66.25,21877.0,65.2624,65.292,65.2427,65.2526,21877.0
2024-05-29 15:45:00,66.24,66.28,66.22,66.23,27069.0,65.2427,65.2821,65.223,65.2329,27069.0
2024-05-29 15:50:00,66.22,66.26,66.13,66.17,72834.0,65.223,65.2624,65.1344,65.1738,72834.0
2024-05-29 15:55:00,66.18,66.19,66.06,66.12,180667.0,65.1836,65.1935,65.0654,65.1245,180667.0
2024-05-30 09:30:00,65.95,66.01,65.5,65.73,35960.0,64.9571,65.0162,64.5139,64.7404,35960.0
2024-05-30 09:35:00,65.77,65.79,65.4,65.45,18996.0,64.7798,64.7995,64.4154,64.4646,18996.0
2024-05-30 09:40:00,65.45,65.45,65.07,65.07,19036.0,64.4646,64.4646,64.0903,64.0903,19036.0
2024-05-30 09:45:00,65.07,65.27,65.04,65.27,13576.0,64.0903,64.2873,64.0608,64.2873,13576.0
2024-05-30 09:50:00,65.28,65.41,65.22,65.26,11322.0,64.2972,64.4252,64.2381,64.2775,11322.0
2024-05-30 09:55:00,65.26,65.62,65.26,65.55,37504.0,64.2775,64.632,64.2775,64.5631,37504.0
2024-05-30 10:00:00,65.55,65.59,65.43,65.59,25862.0,64.5631,64.6025,64.4449,64.6025,25862.0
2024-05-30 10:05:00,65.55,65.61,65.47,65.49,18520.0,64.5631,64.6222,64.4843,64.504,18520.0
2024-05-30 10:10:00,65.47,65.47,65.24,65.24,32411.0,64.4843,64.4843,64.2578,64.2578,32411.0
2024-05-30 10:15:00,65.27,65.32,65.19,65.19,10466.0,64.2873,64.3366,64.2085,64.2085,10466.0
2024-05-30 10:20:00,65.21,65.25,65.17,65.2,8422.0,64.2282,64.2676,64.1888,64.2184,8422.0
2024-05-30 10:25:00,65.22,65.23,65.07,65.11,13719.0,64.2381,64.2479,64.0903,64.1297,13719.0
2024-05-30 10:30:00,65.12,65.39,65.1,65.38,15970.0,64.1396,64.4055,64.1199,64.3957,15970.0
2024-05-30 10:35:00,65.39,65.47,65.38,65.47,14789.0,64.4055,64.4843,64.3957,64.4843,14789.0
2024-05-30 10:40:00,65.47,65.49,65.4,65.43,6247.0,64.4843,64.504,64.4154,64.4449,6247.0
2024-05-30 10:45:00,65.43,65.46,65.39,65.39,3811.0,64.4449,64.4745,64.4055,64.4055,3811.0
2024-05-30 10:50:00,65.39,65.45,65.38,65.43,7791.0,64.4055,64.4646,64.3957,64.4449,7791.0
2024-05-30 10:55:00,65.41,65.47,65.4,65.46,6682.0,64.4252,64.4843,64.4154,64.4745,6682.0
2024-05-30 11:00:00,65.47,65.47,65.37,65.39,12939.0,64.4843,64.4843,64.3858,64.4055,12939.0
2024-05-30 11:05:00,65.38,65.39,65.34,65.38,8007.0,64.3957,64.4055,64.3563,64.3957,8007.0
2024-05-30 11:10:00,65.37,65.38,65.35,65.35,6015.0,64.3858,64.3957,64.3661,64.3661,6015.0
2024-05-30 11:15:00,65.35,65.42,65.33,65.42,9075.0,64.3661,64.4351,64.3464,64.4351,9075.0
2024-05-30 11:20:00,65.43,65.47,65.34,65.34,12257.0,64.4449,64.4843,64.3563,64.3563,12257.0
2024-05-30 11:25:00,65.33,65.4,65.32,65.34,13362.0,64.3464,64.4154,64.3366,64.3563,13362.0
2024-05-30 11:30:00,65.32,65.32,65.26,65.28,11936.0,64.3366,64.3366,64.2775,64.2972,11936.0
2024-05-30 11:35:00,65.28,65.29,65.22,65.25,14445.0,64.2972,64.307,64.2381,64.2676,14445.0
2024-05-30 11:40:00,65.26,65.34,65.21,65.29,17836.0,64.2775,64.3563,64.2282,64.307,17836.0
2024-05-30 11:45:00,65.29,65.32,65.25,65.27,5953.0,64.307,64.3366,64.2676,64.2873,5953.0
2024-05-30 11:50:00,65.26,65.31,65.25,65.25,8687.0,64.2775,64.3267,64.2676,64.2676,8687.0
2024-05-30 11:55:00,65.28,65.28,65.22,65.22,4263.0,64.2972,64.2972,64.2381,64.2381,4263.0
2024-05-30 12:00:00,65.22,65.22,65.17,65.17,11153.0,64.2381,64.2381,64.1888,64.1888,11153.0
2024-05-30 12:05:00,65.18,65.22,65.16,65.19,10611.0,64.1987,64.2381,64.179,64.2085,10611.0
2024-05-30 12:10:00,65.19,65.19,65.14,65.15,5239.0,64.2085,64.2085,64.1593,64.1691,5239.0
2024-05-30 12:15:00,65.16,65.2,65.15,65.2,7009.0,64.179,64.2184,64.1691,64.2184,7009.0
2024-05-30 12:20:00,65.2,65.22,65.16,65.2,7556.0,64.2184,64.2381,64.179,64.2184,7556.0
2024-05-30 12:25:00,65.19,65.2,65.16,65.16,5818.0,64.2085,64.2184,64.179,64.179,5818.0
2024-05-30 12:30:00,65.17,65.23,65.16,65.22,5650.0,64.1888,64.2479,64.179,64.2381,5650.0
2024-05-30 12:35:00,65.24,65.29,65.22,65.26,16957.0,64.2578,64.307,64.2381,64.2775,16957.0
2024-05-30 12:40:00,65.27,65.28,65.22,65.26,4458.0,64.2873,64.2972,64.2381,64.2775,4458.0
2024-05-30 12:45:00,65.24,65.28,65.22,65.23,6167.0,64.2578,64.2972,64.2381,64.2479,6167.0
2024-05-30 12:50:00,65.23,65.23,65.19,65.19,9084.0,64.2479,64.2479,64.2085,64.2085,9084.0
2024-05-30 12:55:00,65.19,65.2,65.14,65.16,11769.0,64.2085,64.2184,64.1593,64.179,11769.0
2024-05-30 13:00:00,65.16,65.32,65.14,65.28,38402.0,64.179,64.3366,64.1593,64.2972,38402.0
2024-05-30 13:05:00,65.28,65.33,65.25,65.25,50788.0,64.2972,64.3464,64.2676,64.2676,50788.0
2024-05-30 13:10:00,65.24,65.27,65.2,65.22,48883.0,64.2578,64.2873,64.2184,64.2381,48883.0
2024-05-30 13:15:00,65.21,65.21,65.08,65.08,10174.0,64.2282,64.2282,64.1002,64.1002,10174.0
2024-05-30 13:20:00,65.09,65.14,65.05,65.07,20903.0,64.11,64.1593,64.0706,64.0903,20903.0
2024-05-30 13:25:00,65.06,65.09,65.05,65.06,18757.0,64.0805,64.11,64.0706,64.0805,18757.0
2024-05-30 13:30:00,65.06,65.09,65.04,65.05,15324.0,64.0805,64.11,64.0608,64.0706,15324.0
2024-05-30 13:35:00,65.04,65.1,64.96,64.96,25697.0,64.0608,64.1199,63.982,63.982,25697.0
2024-05-30 13:40:00,64.95,64.99,64.95,64.97,16592.0,63.9721,64.0115,63.9721,63.9918,16592.0
2024-05-30 13:45:00,64.96,65.0,64.95,64.96,17556.0,63.982,64.0214,63.9721,63.982,17556.0
2024-05-30 13:50:00,64.95,65.03,64.85,64.87,72413.0,63.9721,64.0509,63.8736,63.8933,72413.0
2024-05-30 13:55:00,64.87,64.98,64.87,64.92,16577.0,63.8933,64.0017,63.8933,63.9426,16577.0
2024-05-30 14:00:00,64.92,64.96,64.91,64.92,8050.0,63.9426,63.982,63.9327,63.9426,8050.0
2024-05-30 14:05:00,64.91,64.92,64.87,64.9,6806.0,63.9327,63.9426,63.8933,63.9229,6806.0
2024-05-30 14:10:00,64.89,64.91,64.84,64.87,20276.0,63.913,63.9327,63.8638,63.8933,20276.0
2024-05-30 14:15:00,64.87,64.87,64.82,64.83,12464.0,63.8933,63.8933,63.8441,63.8539,12464.0
2024-05-30 14:20:00,64.83,64.84,64.77,64.78,9534.0,63.8539,63.8638,63.7948,63.8047,9534.0
2024-05-30 14:25:00,64.79,64.83,64.78,64.82,5755.0,63.8145,63.8539,63.8047,63.8441,5755.0
2024-05-30 14:30:00,64.82,64.85,64.81,64.84,7693.0,63.8441,63.8736,63.8342,63.8638,7693.0
2024-05-30 14:35:00,64.84,64.86,64.83,64.84,9062.0,63.8638,63.8835,63.8539,63.8638,9062.0
2024-05-30 14:40:00,64.83,64.86,64.8,64.86,7799.0,63.8539,63.8835,63.8244,63.8835,7799.0
2024-05-30 14:45:00,64.87,64.88,64.85,64.87,6356.0,63.8933,63.9032,63.8736,63.8933,6356.0
2024-05-30 14:50:00,64.86,64.86,64.76,64.77,11236.0,63.8835,63.8835,63.785,63.7948,11236.0
2024-05-30 14:55:00,64.77,64.78,64.74,64.76,11831.0,63.7948,63.8047,63.7653,63.785,11831.0
2024-05-30 15:00:00,64.76,64.78,64.72,64.75,12204.0,63.785,63.8047,63.7456,63.7751,12204.0
2024-05-30 15:05:00,64.76,64.77,64.68,64.69,14731.0,63.785,63.7948,63.7062,63.716,14731.0
2024-05-30 15:10:00,64.7,64.7,64.65,64.7,20075.0,63.7259,63.7259,63.6767,63.7259,20075.0
2024-05-30 15:15:00,64.7,64.71,64.61,64.63,26155.0,63.7259,63.7357,63.6373,63.657,26155.0
2024-05-30 15:20:00,64.63,64.68,64.61,64.64,22525.0,63.657,63.7062,63.6373,63.6668,22525.0
2024-05-30 15:25:00,64.65,64.66,64.61,64.63,22527.0,63.6767,63.6865,63.6373,63.657,22527.0
2024-05-30 15:30:00,64.63,64.65,64.5,64.51,28482.0,63.657,63.6767,63.5289,63.5388,28482.0
2024-05-30 15:35:00,64.52,64.61,64.47,64.61,36935.0,63.5486,63.6373,63.4994,63.6373,36935.0
2024-05-30 15:40:00,64.61,64.63,64.55,64.58,35329.0,63.6373,63.657,63.5782,63.6077,35329.0
2024-05-30 15:45:00,64.57,64.58,64.48,64.5,27752.0,63.5979,63.6077,63.5092,63.5289,27752.0
2024-05-30 15:50:00,64.48,64.72,64.36,64.64,114692.0,63.5092,63.7456,63.391,63.6668,114692.0
2024-05-30 15:55:00,64.69,64.81,64.63,64.78,318354.0,63.716,63.8342,63.657,63.8047,318354.0
2024-05-31 09:30:00,64.82,65.08,64.57,65.06,42299.0,63.8441,64.1002,63.5979,64.0805,42299.0
2024-05-31 09:35:00,65.06,65.18,64.99,65.04,10944.0,64.0805,64.1987,64.0115,64.0608,10944.0
2024-05-31 09:40:00,65.05,65.14,64.99,65.09,10091.0,64.0706,64.1593,64.0115,64.11,10091.0
2024-05-31 09:45:00,65.08,65.1,64.95,65.02,10276.0,64.1002,64.1199,63.9721,64.0411,10276.0
2024-05-31 09:50:00,65.0,65.0,64.77,64.77,6408.0,64.0214,64.0214,63.7948,63.7948,6408.0
2024-05-31 09:55:00,64.78,64.78,64.65,64.69,5057.0,63.8047,63.8047,63.6767,63.716,5057.0
2024-05-31 10:00:00,64.7,64.77,64.62,64.7,4891.0,63.7259,63.7948,63.6471,63.7259,4891.0
2024-05-31 10:05:00,64.69,64.73,64.42,64.42,8207.0,63.716,63.7554,63.4501,63.4501,8207.0
2024-05-31 10:10:00,64.4,64.47,64.37,64.38,5023.0,63.4304,63.4994,63.4009,63.4107,5023.0
2024-05-31 10:15:00,64.38,64.49,64.36,64.46,16331.0,63.4107,63.5191,63.391,63.4895,16331.0
2024-05-31 10:20:00,64.48,64.69,64.47,64.65,8896.0,63.5092,63.716,63.4994,63.6767,8896.0
2024-05-31 10:25:00,64.66,64.74,64.51,64.52,20746.0,63.6865,63.7653,63.5388,63.5486,20746.0
2024-05-31 10:30:00,64.52,64.63,64.48,64.63,12622.0,63.5486,63.657,63.5092,63.657,12622.0
2024-05-31 10:35:00,64.61,64.7,64.59,64.7,8951.0,63.6373,63.7259,63.6176,63.7259,8951.0
2024-05-31 10:40:00,64.69,64.74,64.66,64.73,7533.0,63.716,63.7653,63.6865,63.7554,7533.0
2024-05-31 10:45:00,64.73,64.79,64.71,64.71,11752.0,63.7554,63.8145,63.7357,63.7357,11752.0
2024-05-31 10:50:00,64.73,64.77,64.72,64.73,5479.0,63.7554,63.7948,63.7456,63.7554,5479.0
2024-05-31 10:55:00,64.73,64.84,64.72,64.8,15089.0,63.7554,63.8638,63.7456,63.8244,15089.0
2024-05-31 11:00:00,64.83,64.83,64.64,64.67,7756.0,63.8539,63.8539,63.6668,63.6964,7756.0
2024-05-31 11:05:00,64.68,64.7,64.61,64.65,7307.0,63.7062,63.7259,63.6373,63.6767,7307.0
2024-05-31 11:10:00,64.66,64.81,64.66,64.8,15226.0,63.6865,63.8342,63.6865,63.8244,15226.0
2024-05-31 11:15:00,64.79,64.79,64.69,64.69,14830.0,63.8145,63.8145,63.716,63.716,14830.0
2024-05-31 11:20:00,64.7,64.74,64.67,64.67,7269.0,63.7259,63.7653,63.6964,63.6964,7269.0
2024-05-31 11:25:00,64.66,64.7,64.64,64.66,5110.0,63.6865,63.7259,63.6668,63.6865,5110.0
2024-05-31 11:30:00,64.66,64.66,64.57,64.59,5588.0,63.6865,63.6865,63.5979,63.6176,5588.0
2024-05-31 11:35:00,64.6,64.61,64.57,64.58,6342.0,63.6274,63.6373,63.5979,63.6077,6342.0
2024-05-31 11:40:00,64.58,64.6,64.57,64.6,14139.0,63.6077,63.6274,63.5979,63.6274,14139.0
2024-05-31 11:45:00,64.6,64.65,64.6,64.61,4908.0,63.6274,63.6767,63.6274,63.6373,4908.0
2024-05-31 11:50:00,64.62,64.64,64.59,64.64,8481.0,63.6471,63.6668,63.6176,63.6668,8481.0
2024-05-31 11:55:00,64.64,64.64,64.61,64.63,3064.0,63.6668,63.6668,63.6373,63.657,3064.0
2024-05-31 12:00:00,64.62,64.64,64.55,64.62,21470.0,63.6471,63.6668,63.5782,63.6471,21470.0
2024-05-31 12:05:00,64.61,64.66,64.6,64.64,14026.0,63.6373,63.6865,63.6274,63.6668,14026.0
2024-05-31 12:10:00,64.64,64.69,64.6,64.65,15152.0,63.6668,63.716,63.6274,63.6767,15152.0
2024-05-31 12:15:00,64.65,64.67,64.56,64.59,13514.0,63.6767,63.6964,63.588,63.6176,13514.0
2024-05-31 12:20:00,64.56,64.66,64.56,64.66,4463.0,63.588,63.6865,63.588,63.6865,4463.0
2024-05-31 12:25:00,64.65,64.71,64.63,64.7,9666.0,63.6767,63.7357,63.657,63.7259,9666.0
2024-05-31 12:30:00,64.69,64.71,64.64,64.66,5586.0,63.716,63.7357,63.6668,63.6865,5586.0
2024-05-31 12:35:00,64.65,64.66,64.6,64.6,10243.0,63.6767,63.6865,63.6274,63.6274,10243.0
2024-05-31 12:40:00,64.61,64.64,64.49,64.55,8219.0,63.6373,63.6668,63.5191,63.5782,8219.0
2024-05-31 12:45:00,64.54,64.64,64.54,64.61,8878.0,63.5683,63.6668,63.5683,63.6373,8878.0
2024-05-31 12:50:00,64.61,64.66,64.59,64.65,8858.0,63.6373,63.6865,63.6176,63.6767,8858.0
2024-05-31 12:55:00,64.65,64.68,64.64,64.67,4420.0,63.6767,63.7062,63.6668,63.6964,4420.0
2024-05-31 13:00:00,64.68,64.71,64.65,64.68,8594.0,63.7062,63.7357,63.6767,63.7062,8594.0
2024-05-31 13:05:00,64.68,64.72,64.66,64.72,6506.0,63.7062,63.7456,63.6865,63.7456,6506.0
2024-05-31 13:10:00,64.73,64.74,64.66,64.68,10157.0,63.7554,63.7653,63.6865,63.7062,10157.0
2024-05-31 13:15:00,64.69,64.73,64.66,64.71,8094.0,63.716,63.7554,63.6865,63.7357,8094.0
2024-05-31 13:20:00,64.72,64.73,64.68,64.71,6029.0,63.7456,63.7554,63.7062,63.7357,6029.0
2024-05-31 13:25:00,64.72,64.75,64.71,64.71,7382.0,63.7456,63.7751,63.7357,63.7357,7382.0
2024-05-31 13:30:00,64.72,64.74,64.7,64.71,4703.0,63.7456,63.7653,63.7259,63.7357,4703.0
2024-05-31 13:35:00,64.73,64.91,64.73,64.9,50574.0,63.7554,63.9327,63.7554,63.9229,50574.0
2024-05-31 13:40:00,64.89,64.96,64.89,64.96,11290.0,63.913,63.982,63.913,63.982,11290.0
2024-05-31 13:45:00,64.97,64.98,64.91,64.95,20227.0,63.9918,64.0017,63.9327,63.9721,20227.0
2024-05-31 13:50:00,64.96,65.0,64.92,64.93,21476.0,63.982,64.0214,63.9426,63.9524,21476.0
2024-05-31 13:55:00,64.94,65.07,64.93,65.03,16439.0,63.9623,64.0903,63.9524,64.0509,16439.0
2024-05-31 14:00:00,65.03,65.07,65.01,65.03,18367.0,64.0509,64.0903,64.0312,64.0509,18367.0
2024-05-31 14:05:00,65.03,65.12,65.01,65.12,25166.0,64.0509,64.1396,64.0312,64.1396,25166.0
2024-05-31 14:10:00,65.12,65.15,65.08,65.13,17632.0,64.1396,64.1691,64.1002,64.1494,17632.0
2024-05-31 14:15:00,65.13,65.15,65.09,65.14,16537.0,64.1494,64.1691,64.11,64.1593,16537.0
2024-05-31 14:20:00,65.13,65.14,65.11,65.12,9270.0,64.1494,64.1593,64.1297,64.1396,9270.0
2024-05-31 14:25:00,65.12,65.12,65.02,65.04,12037.0,64.1396,64.1396,64.0411,64.0608,12037.0
2024-05-31 14:30:00,65.03,65.07,65.01,65.07,10604.0,64.0509,64.0903,64.0312,64.0903,10604.0
2024-05-31 14:35:00,65.08,65.1,65.06,65.09,8672.0,64.1002,64.1199,64.0805,64.11,8672.0
2024-05-31 14:40:00,65.09,65.17,65.07,65.16,12739.0,64.11,64.1888,64.0903,64.179,12739.0
2024-05-31 14:45:00,65.17,65.2,65.15,65.17,11353.0,64.1888,64.2184,64.1691,64.1888,11353.0
2024-05-31 14:50:00,65.17,65.18,65.15,65.15,10394.0,64.1888,64.1987,64.1691,64.1691,10394.0
2024-05-31 14:55:00,65.14,65.22,65.14,65.18,12538.0,64.1593,64.2381,64.1593,64.1987,12538.0
2024-05-31 15:00:00,65.18,65.26,65.18,65.23,11423.0,64.1987,64.2775,64.1987,64.2479,11423.0
2024-05-31 15:05:00,65.23,65.29,65.2,65.28,14223.0,64.2479,64.307,64.2184,64.2972,14223.0
2024-05-31 15:10:00,65.28,65.35,65.25,65.34,14781.0,64.2972,64.3661,64.2676,64.3563,14781.0
2024-05-31 15:15:00,65.34,65.49,65.33,65.48,35881.0,64.3563,64.504,64.3464,64.4942,35881.0
2024-05-31 15:20:00,65.48,65.54,65.46,65.53,51433.0,64.4942,64.5533,64.4745,64.5434,51433.0
2024-05-31 15:25:00,65.53,65.62,65.52,65.58,35338.0,64.5434,64.632,64.5336,64.5926,35338.0
2024-05-31 15:30:00,65.59,65.67,65.57,65.63,46815.0,64.6025,64.6813,64.5828,64.6419,46815.0
2024-05-31 15:35:00,65.63,65.71,65.6,65.7,35180.0,64.6419,64.7207,64.6123,64.7108,35180.0
2024-05-31 15:40:00,65.7,65.83,65.7,65.81,46986.0,64.7108,64.8389,64.7108,64.8192,46986.0
2024-05-31 15:45:00,65.81,65.91,65.79,65.91,51856.0,64.8192,64.9177,64.7995,64.9177,51856.0
2024-05-31 15:50:00,65.91,66.22,65.9,66.12,223700.0,64.9177,65.223,64.9078,65.1245,223700.0
2024-05-31 15:55:00,66.11,66.18,66.02,66.17,247479.0,65.1147,65.1836,65.026,65.1738,247479.0
2024-06-03 09:30:00,66.15,66.29,66.04,66.04,33692.0,65.1541,65.292,65.0457,65.0457,33692.0
2024-06-03 09:35:00,66.08,66.2,65.82,65.89,7187.0,65.0851,65.2033,64.829,64.898,7187.0
2024-06-03 09:40:00,65.83,65.84,65.63,65.7,9798.0,64.8389,64.8487,64.6419,64.7108,9798.0
2024-06-03 09:45:00,65.7,65.7,65.6,65.61,10017.0,64.7108,64.7108,64.6123,64.6222,10017.0
2024-06-03 09:50:00,65.61,65.62,65.35,65.41,22838.0,64.6222,64.632,64.3661,64.4252,22838.0
2024-06-03 09:55:00,65.41,65.62,65.23,65.62,23296.0,64.4252,64.632,64.2479,64.632,23296.0
2024-06-03 10:00:00,65.65,65.79,65.57,65.57,33684.0,64.6616,64.7995,64.5828,64.5828,33684.0
2024-06-03 10:05:00,65.58,65.86,65.57,65.79,8830.0,64.5926,64.8684,64.5828,64.7995,8830.0
2024-06-03 10:10:00,65.8,65.81,65.74,65.76,3748.0,64.8093,64.8192,64.7502,64.7699,3748.0
2024-06-03 10:15:00,65.76,65.79,65.66,65.76,8197.0,64.7699,64.7995,64.6714,64.7699,8197.0
2024-06-03 10:20:00,65.77,65.77,65.68,65.72,8544.0,64.7798,64.7798,64.6911,64.7305,8544.0
2024-06-03 10:25:00,65.74,65.77,65.62,65.62,5796.0,64.7502,64.7798,64.632,64.632,5796.0
2024-06-03 10:30:00,65.61,65.61,65.48,65.48,36966.0,64.6222,64.6222,64.4942,64.4942,36966.0
2024-06-03 10:35:00,65.5,65.59,65.5,65.53,7756.0,64.5139,64.6025,64.5139,64.5434,7756.0
2024-06-03 10:40:00,65.53,65.53,65.35,65.36,8473.0,64.5434,64.5434,64.3661,64.376,8473.0
2024-06-03 10:45:00,65.36,65.42,65.23,65.23,15874.0,64.376,64.4351,64.2479,64.2479,15874.0
2024-06-03 10:50:00,65.22,65.33,65.22,65.3,15085.0,64.2381,64.3464,64.2381,64.3169,15085.0
2024-06-03 10:55:00,65.28,65.4,65.26,65.4,6742.0,64.2972,64.4154,64.2775,64.4154,6742.0
2024-06-03 11:00:00,65.41,65.47,65.36,65.45,11757.0,64.4252,64.4843,64.376,64.4646,11757.0
2024-06-03 11:05:00,65.45,65.45,65.36,65.41,10389.0,64.4646,64.4646,64.376,64.4252,10389.0
2024-06-03 11:10:00,65.44,65.47,65.39,65.41,4282.0,64.4548,64.4843,64.4055,64.4252,4282.0
2024-06-03 11:15:00,65.41,65.41,65.27,65.28,6267.0,64.4252,64.4252,64.2873,64.2972,6267.0
2024-06-03 11:20:00,65.3,65.3,65.24,65.26,3981.0,64.3169,64.3169,64.2578,64.2775,3981.0
2024-06-03 11:25:00,65.25,65.36,65.23,65.36,11876.0,64.2676,64.376,64.2479,64.376,11876.0
2024-06-03 11:30:00,65.37,65.38,65.3,65.31,8383.0,64.3858,64.3957,64.3169,64.3267,8383.0
2024-06-03 11:35:00,65.31,65.41,65.3,65.38,6990.0,64.3267,64.4252,64.3169,64.3957,6990.0
2024-06-03 11:40:00,65.38,65.38,65.31,65.33,2651.0,64.3957,64.3957,64.3267,64.3464,2651.0
2024-06-03 11:45:00,65.34,65.39,65.26,65.38,19111.0,64.3563,64.4055,64.2775,64.3957,19111.0
2024-06-03 11:50:00,65.37,65.46,65.36,65.41,6595.0,64.3858,64.4745,64.376,64.4252,6595.0
2024-06-03 11:55:00,65.41,65.44,65.38,65.42,8558.0,64.4252,64.4548,64.3957,64.4351,8558.0
2024-06-03 12:00:00,65.43,65.46,65.35,65.39,8249.0,64.4449,64.4745,64.3661,64.4055,8249.0
2024-06-03 12:05:00,65.4,65.4,65.36,65.4,8140.0,64.4154,64.4154,64.376,64.4154,8140.0
2024-06-03 12:10:00,65.4,65.44,65.28,65.3,14784.0,64.4154,64.4548,64.2972,64.3169,14784.0
2024-06-03 12:15:00,65.31,65.33,65.21,65.25,7772.0,64.3267,64.3464,64.2282,64.2676,7772.0
2024-06-03 12:20:00,65.24,65.28,65.18,65.24,7075.0,64.2578,64.2972,64.1987,64.2578,7075.0
2024-06-03 12:25:00,65.24,65.24,65.13,65.14,12237.0,64.2578,64.2578,64.1494,64.1593,12237.0
2024-06-03 12:30:00,65.13,65.16,65.1,65.12,11938.0,64.1494,64.179,64.1199,64.1396,11938.0
2024-06-03 12:35:00,65.12,65.19,65.1,65.19,10695.0,64.1396,64.2085,64.1199,64.2085,10695.0
2024-06-03 12:40:00,65.21,65.23,65.18,65.22,4092.0,64.2282,64.2479,64.1987,64.2381,4092.0
2024-06-03 12:45:00,65.2,65.24,65.19,65.21,7760.0,64.2184,64.2578,64.2085,64.2282,7760.0
2024-06-03 12:50:00,65.21,65.29,65.19,65.29,6137.0,64.2282,64.307,64.2085,64.307,6137.0
2024-06-03 12:55:00,65.3,65.3,65.24,65.26,5706.0,64.3169,64.3169,64.2578,64.2775,5706.0
2024-06-03 13:00:00,65.26,65.26,65.21,65.26,6634.0,64.2775,64.2775,64.2282,64.2775,6634.0
2024-06-03 13:05:00,65.25,65.38,65.23,65.38,29413.0,64.2676,64.3957,64.2479,64.3957,29413.0
2024-06-03 13:10:00,65.38,65.49,65.34,65.48,17553.0,64.3957,64.504,64.3563,64.4942,17553.0
2024-06-03 13:15:00,65.5,65.6,65.49,65.56,8632.0,64.5139,64.6123,64.504,64.573,8632.0
2024-06-03 13:20:00,65.54,65.64,65.53,65.62,14447.0,64.5533,64.6517,64.5434,64.632,14447.0
2024-06-03 13:25:00,65.61,65.61,65.54,65.56,9308.0,64.6222,64.6222,64.5533,64.573,9308.0
2024-06-03 13:30:00,65.56,65.61,65.56,65.58,7732.0,64.573,64.6222,64.573,64.5926,7732.0
2024-06-03 13:35:00,65.58,65.58,65.53,65.55,5970.0,64.5926,64.5926,64.5434,64.5631,5970.0
2024-06-03 13:40:00,65.56,65.61,65.56,65.58,5496.0,64.573,64.6222,64.573,64.5926,5496.0
2024-06-03 13:45:00,65.61,65.61,65.54,65.55,2606.0,64.6222,64.6222,64.5533,64.5631,2606.0
2024-06-03 13:50:00,65.55,65.55,65.52,65.53,6221.0,64.5631,64.5631,64.5336,64.5434,6221.0
2024-06-03 13:55:00,65.54,65.54,65.5,65.53,5077.0,64.5533,64.5533,64.5139,64.5434,5077.0
2024-06-03 14:00:00,65.53,65.6,65.53,65.59,3750.0,64.5434,64.6123,64.5434,64.6025,3750.0
2024-06-03 14:05:00,65.6,65.61,65.56,65.6,12946.0,64.6123,64.6222,64.573,64.6123,12946.0
2024-06-03 14:10:00,65.6,65.6,65.47,65.52,11603.0,64.6123,64.6123,64.4843,64.5336,11603.0
2024-06-03 14:15:00,65.52,65.55,65.5,65.53,22793.0,64.5336,64.5631,64.5139,64.5434,22793.0
2024-06-03 14:20:00,65.53,65.61,65.53,65.59,6942.0,64.5434,64.6222,64.5434,64.6025,6942.0
2024-06-03 14:25:00,65.59,65.61,65.51,65.52,5081.0,64.6025,64.6222,64.5237,64.5336,5081.0
2024-06-03 14:30:00,65.51,65.54,65.51,65.53,1600.0,64.5237,64.5533,64.5237,64.5434,1600.0
2024-06-03 14:35:00,65.53,65.56,65.49,65.56,8451.0,64.5434,64.573,64.504,64.573,8451.0
2024-06-03 14:40:00,65.56,65.61,65.55,65.56,5620.0,64.573,64.6222,64.5631,64.573,5620.0
2024-06-03 14:45:00,65.56,65.59,65.55,65.55,4359.0,64.573,64.6025,64.5631,64.5631,4359.0
2024-06-03 14:50:00,65.54,65.54,65.49,65.5,9957.0,64.5533,64.5533,64.504,64.5139,9957.0
2024-06-03 14:55:00,65.5,65.55,65.47,65.49,6492.0,64.5139,64.5631,64.4843,64.504,6492.0
2024-06-03 15:00:00,65.5,65.52,65.48,65.51,3558.0,64.5139,64.5336,64.4942,64.5237,3558.0
2024-06-03 15:05:00,65.51,65.52,65.48,65.5,6160.0,64.5237,64.5336,64.4942,64.5139,6160.0
2024-06-03 15:10:00,65.48,65.52,65.47,65.49,11251.0,64.4942,64.5336,64.4843,64.504,11251.0
2024-06-03 15:15:00,65.49,65.51,65.48,65.51,15367.0,64.504,64.5237,64.4942,64.5237,15367.0
2024-06-03 15:20:00,65.51,65.52,65.47,65.5,9128.0,64.5237,64.5336,64.4843,64.5139,9128.0
2024-06-03 15:25:00,65.5,65.53,65.49,65.52,9394.0,64.5139,64.5434,64.504,64.5336,9394.0
2024-06-03 15:30:00,65.52,65.56,65.49,65.56,16111.0,64.5336,64.573,64.504,64.573,16111.0
2024-06-03 15:35:00,65.56,65.56,65.48,65.55,27367.0,64.573,64.573,64.4942,64.5631,27367.0
2024-06-03 15:40:00,65.55,65.59,65.52,65.53,10169.0,64.5631,64.6025,64.5336,64.5434,10169.0
2024-06-03 15:45:00,65.52,65.59,65.5,65.51,17298.0,64.5336,64.6025,64.5139,64.5237,17298.0
2024-06-03 15:50:00,65.51,65.77,65.44,65.71,143204.0,64.5237,64.7798,64.4548,64.7207,143204.0
2024-06-03 15:55:00,65.71,65.83,65.71,65.79,121017.0,64.7207,64.8389,64.7207,64.7995,121017.0
2024-06-04 09:30:00,65.41,65.53,65.07,65.15,54046.0,64.4252,64.5434,64.0903,64.1691,54046.0
2024-06-04 09:35:00,65.2,65.31,65.12,65.28,15617.0,64.2184,64.3267,64.1396,64.2972,15617.0
2024-06-04 09:40:00,65.28,65.32,65.17,65.28,21602.0,64.2972,64.3366,64.1888,64.2972,21602.0
2024-06-04 09:45:00,65.3,65.53,65.3,65.43,12555.0,64.3169,64.5434,64.3169,64.4449,12555.0
2024-06-04 09:50:00,65.42,65.51,65.26,65.29,18354.0,64.4351,64.5237,64.2775,64.307,18354.0
2024-06-04 09:55:00,65.32,65.41,65.28,65.41,13810.0,64.3366,64.4252,64.2972,64.4252,13810.0
2024-06-04 10:00:00,65.44,65.66,65.44,65.6,14949.0,64.4548,64.6714,64.4548,64.6123,14949.0
2024-06-04 10:05:00,65.57,65.68,65.54,65.66,4588.0,64.5828,64.6911,64.5533,64.6714,4588.0
2024-06-04 10:10:00,65.65,65.77,65.65,65.73,16022.0,64.6616,64.7798,64.6616,64.7404,16022.0
2024-06-04 10:15:00,65.74,65.95,65.73,65.86,16511.0,64.7502,64.9571,64.7404,64.8684,16511.0
2024-06-04 10:20:00,65.86,65.89,65.84,65.85,6949.0,64.8684,64.898,64.8487,64.8586,6949.0
2024-06-04 10:25:00,65.85,65.87,65.8,65.86,12897.0,64.8586,64.8783,64.8093,64.8684,12897.0
2024-06-04 10:30:00,65.84,65.85,65.73,65.74,11829.0,64.8487,64.8586,64.7404,64.7502,11829.0
2024-06-04 10:35:00,65.76,65.83,65.75,65.83,5734.0,64.7699,64.8389,64.7601,64.8389,5734.0
2024-06-04 10:40:00,65.84,65.94,65.84,65.94,4945.0,64.8487,64.9472,64.8487,64.9472,4945.0
2024-06-04 10:45:00,65.94,65.95,65.85,65.87,8177.0,64.9472,64.9571,64.8586,64.8783,8177.0
2024-06-04 10:50:00,65.86,65.86,65.81,65.84,3269.0,64.8684,64.8684,64.8192,64.8487,3269.0
2024-06-04 10:55:00,65.82,65.82,65.76,65.78,6509.0,64.829,64.829,64.7699,64.7896,6509.0
2024-06-04 11:00:00,65.78,65.86,65.78,65.84,5870.0,64.7896,64.8684,64.7896,64.8487,5870.0
2024-06-04 11:05:00,65.85,65.9,65.83,65.88,6419.0,64.8586,64.9078,64.8389,64.8881,6419.0
2024-06-04 11:10:00,65.9,65.93,65.89,65.91,5405.0,64.9078,64.9374,64.898,64.9177,5405.0
2024-06-04 11:15:00,65.91,65.96,65.9,65.95,4278.0,64.9177,64.9669,64.9078,64.9571,4278.0
2024-06-04 11:20:00,65.95,65.99,65.89,65.89,3545.0,64.9571,64.9965,64.898,64.898,3545.0
2024-06-04 11:25:00,65.89,65.89,65.69,65.69,8531.0,64.898,64.898,64.701,64.701,8531.0
2024-06-04 11:30:00,65.69,65.71,65.64,65.66,8393.0,64.701,64.7207,64.6517,64.6714,8393.0
2024-06-04 11:35:00,65.65,65.7,65.6,65.69,13779.0,64.6616,64.7108,64.6123,64.701,13779.0
2024-06-04 11:40:00,65.69,65.69,65.61,65.62,6578.0,64.701,64.701,64.6222,64.632,6578.0
2024-06-04 11:45:00,65.61,65.61,65.54,65.54,6918.0,64.6222,64.6222,64.5533,64.5533,6918.0
2024-06-04 11:50:00,65.53,65.58,65.52,65.57,7894.0,64.5434,64.5926,64.5336,64.5828,7894.0
2024-06-04 11:55:00,65.57,65.58,65.5,65.51,11247.0,64.5828,64.5926,64.5139,64.5237,11247.0
2024-06-04 12:00:00,65.51,65.53,65.45,65.52,6220.0,64.5237,64.5434,64.4646,64.5336,6220.0
2024-06-04 12:05:00,65.52,65.52,65.45,65.47,7951.0,64.5336,64.5336,64.4646,64.4843,7951.0
2024-06-04 12:10:00,65.47,65.51,65.45,65.48,7752.0,64.4843,64.5237,64.4646,64.4942,7752.0
2024-06-04 12:15:00,65.48,65.51,65.43,65.51,12114.0,64.4942,64.5237,64.4449,64.5237,12114.0
2024-06-04 12:20:00,65.51,65.53,65.45,65.46,13545.0,64.5237,64.5434,64.4646,64.4745,13545.0
2024-06-04 12:25:00,65.46,65.53,65.46,65.53,2532.0,64.4745,64.5434,64.4745,64.5434,2532.0
2024-06-04 12:30:00,65.53,65.54,65.51,65.53,4966.0,64.5434,64.5533,64.5237,64.5434,4966.0
2024-06-04 12:35:00,65.55,65.55,65.49,65.54,3243.0,64.5631,64.5631,64.504,64.5533,3243.0
2024-06-04 12:40:00,65.55,65.58,65.53,65.55,7234.0,64.5631,64.5926,64.5434,64.5631,7234.0
2024-06-04 12:45:00,65.56,65.56,65.5,65.55,4126.0,64.573,64.573,64.5139,64.5631,4126.0
2024-06-04 12:50:00,65.55,65.55,65.46,65.48,5422.0,64.5631,64.5631,64.4745,64.4942,5422.0
2024-06-04 12:55:00,65.48,65.55,65.48,65.52,5386.0,64.4942,64.5631,64.4942,64.5336,5386.0
2024-06-04 13:00:00,65.54,65.54,65.47,65.49,4286.0,64.5533,64.5533,64.4843,64.504,4286.0
2024-06-04 13:05:00,65.5,65.5,65.44,65.48,2938.0,64.5139,64.5139,64.4548,64.4942,2938.0
2024-06-04 13:10:00,65.5,65.53,65.5,65.5,5134.0,64.5139,64.5434,64.5139,64.5139,5134.0
2024-06-04 13:15:00,65.49,65.54,65.49,65.52,4606.0,64.504,64.5533,64.504,64.5336,4606.0
2024-06-04 13:20:00,65.52,65.54,65.47,65.47,4361.0,64.5336,64.5533,64.4843,64.4843,4361.0
2024-06-04 13:25:00,65.48,65.53,65.45,65.51,9834.0,64.4942,64.5434,64.4646,64.5237,9834.0
2024-06-04 13:30:00,65.52,65.53,65.38,65.4,19073.0,64.5336,64.5434,64.3957,64.4154,19073.0
2024-06-04 13:35:00,65.4,65.47,65.39,65.45,8130.0,64.4154,64.4843,64.4055,64.4646,8130.0
2024-06-04 13:40:00,65.47,65.52,65.46,65.47,5728.0,64.4843,64.5336,64.4745,64.4843,5728.0
2024-06-04 13:45:00,65.48,65.51,65.48,65.49,3461.0,64.4942,64.5237,64.4942,64.504,3461.0
2024-06-04 13:50:00,65.5,65.53,65.5,65.53,4406.0,64.5139,64.5434,64.5139,64.5434,4406.0
2024-06-04 13:55:00,65.51,65.53,65.48,65.52,9140.0,64.5237,64.5434,64.4942,64.5336,9140.0
2024-06-04 14:00:00,65.51,65.51,65.44,65.44,22860.0,64.5237,64.5237,64.4548,64.4548,22860.0
2024-06-04 14:05:00,65.43,65.45,65.4,65.41,10840.0,64.4449,64.4646,64.4154,64.4252,10840.0
2024-06-04 14:10:00,65.4,65.44,65.39,65.42,4042.0,64.4154,64.4548,64.4055,64.4351,4042.0
2024-06-04 14:15:00,65.42,65.47,65.39,65.45,14406.0,64.4351,64.4843,64.4055,64.4646,14406.0
2024-06-04 14:20:00,65.49,65.52,65.47,65.51,7452.0,64.504,64.5336,64.4843,64.5237,7452.0
2024-06-04 14:25:00,65.52,65.62,65.5,65.58,61905.0,64.5336,64.632,64.5139,64.5926,61905.0
2024-06-04 14:30:00,65.59,65.61,65.56,65.59,19380.0,64.6025,64.6222,64.573,64.6025,19380.0
2024-06-04 14:35:00,65.6,65.64,65.6,65.6,4914.0,64.6123,64.6517,64.6123,64.6123,4914.0
2024-06-04 14:40:00,65.61,65.65,65.6,65.64,7511.0,64.6222,64.6616,64.6123,64.6517,7511.0
2024-06-04 14:45:00,65.64,65.65,65.58,65.58,13720.0,64.6517,64.6616,64.5926,64.5926,13720.0
2024-06-04 14:50:00,65.58,65.65,65.55,65.62,40102.0,64.5926,64.6616,64.5631,64.632,40102.0
2024-06-04 14:55:00,65.63,65.67,65.61,65.61,11138.0,64.6419,64.6813,64.6222,64.6222,11138.0
2024-06-04 15:00:00,65.59,65.61,65.4,65.41,12438.0,64.6025,64.6222,64.4154,64.4252,12438.0
2024-06-04 15:05:00,65.4,65.44,65.35,65.4,10577.0,64.4154,64.4548,64.3661,64.4154,10577.0
2024-06-04 15:10:00,65.42,65.48,65.4,65.4,11228.0,64.4351,64.4942,64.4154,64.4154,11228.0
2024-06-04 15:15:00,65.41,65.44,65.38,65.39,10067.0,64.4252,64.4548,64.3957,64.4055,10067.0
2024-06-04 15:20:00,65.38,65.41,65.38,65.4,5741.0,64.3957,64.4252,64.3957,64.4154,5741.0
2024-06-04 15:25:00,65.41,65.42,65.39,65.39,7967.0,64.4252,64.4351,64.4055,64.4055,7967.0
2024-06-04 15:30:00,65.38,65.38,65.29,65.33,18809.0,64.3957,64.3957,64.307,64.3464,18809.0
2024-06-04 15:35:00,65.33,65.36,65.28,65.34,34611.0,64.3464,64.376,64.2972,64.3563,34611.0
2024-06-04 15:40:00,65.34,65.37,65.32,65.35,10483.0,64.3563,64.3858,64.3366,64.3661,10483.0
2024-06-04 15:45:00,65.34,65.41,65.3,65.34,38618.0,64.3563,64.4252,64.3169,64.3563,38618.0
2024-06-04 15:50:00,65.31,65.34,65.24,65.31,67346.0,64.3267,64.3563,64.2578,64.3267,67346.0
2024-06-04 15:55:00,65.31,65.39,65.25,65.37,99764.0,64.3267,64.4055,64.2676,64.3858,99764.0
2024-06-05 09:30:00,65.54,65.82,65.52,65.56,17646.0,64.5533,64.829,64.5336,64.573,17646.0
2024-06-05 09:35:00,65.59,65.66,65.37,65.41,6987.0,64.6025,64.6714,64.3858,64.4252,6987.0
2024-06-05 09:40:00,65.39,65.46,65.32,65.32,4657.0,64.4055,64.4745,64.3366,64.3366,4657.0
2024-06-05 09:45:00,65.34,65.36,65.29,65.3,6175.0,64.3563,64.376,64.307,64.3169,6175.0
2024-06-05 09:50:00,65.28,65.39,65.27,65.37,4498.0,64.2972,64.4055,64.2873,64.3858,4498.0
2024-06-05 09:55:00,65.39,65.42,65.33,65.34,4619.0,64.4055,64.4351,64.3464,64.3563,4619.0
2024-06-05 10:00:00,65.32,65.36,65.19,65.3,13515.0,64.3366,64.376,64.2085,64.3169,13515.0
2024-06-05 10:05:00,65.3,65.3,65.15,65.15,7293.0,64.3169,64.3169,64.1691,64.1691,7293.0
2024-06-05 10:10:00,65.19,65.21,65.16,65.19,12116.0,64.2085,64.2282,64.179,64.2085,12116.0
2024-06-05 10:15:00,65.19,65.22,65.14,65.14,7169.0,64.2085,64.2381,64.1593,64.1593,7169.0
2024-06-05 10:20:00,65.16,65.16,65.08,65.16,5565.0,64.179,64.179,64.1002,64.179,5565.0
2024-06-05 10:25:00,65.11,65.22,65.06,65.2,9100.0,64.1297,64.2381,64.0805,64.2184,9100.0
2024-06-05 10:30:00,65.2,65.38,65.2,65.38,5101.0,64.2184,64.3957,64.2184,64.3957,5101.0
2024-06-05 10:35:00,65.4,65.44,65.35,65.38,9138.0,64.4154,64.4548,64.3661,64.3957,9138.0
2024-06-05 10:40:00,65.4,65.42,65.3,65.32,3918.0,64.4154,64.4351,64.3169,64.3366,3918.0
2024-06-05 10:45:00,65.31,65.32,65.25,65.28,4574.0,64.3267,64.3366,64.2676,64.2972,4574.0
2024-06-05 10:50:00,65.29,65.3,65.26,65.27,21759.0,64.307,64.3169,64.2775,64.2873,21759.0
2024-06-05 10:55:00,65.27,65.38,65.26,65.37,9792.0,64.2873,64.3957,64.2775,64.3858,9792.0
2024-06-05 11:00:00,65.38,65.5,65.38,65.5,6388.0,64.3957,64.5139,64.3957,64.5139,6388.0
2024-06-05 11:05:00,65.53,65.58,65.52,65.57,7985.0,64.5434,64.5926,64.5336,64.5828,7985.0
2024-06-05 11:10:00,65.59,65.63,65.58,65.63,3322.0,64.6025,64.6419,64.5926,64.6419,3322.0
2024-06-05 11:15:00,65.64,65.69,65.63,65.64,5157.0,64.6517,64.701,64.6419,64.6517,5157.0
2024-06-05 11:20:00,65.65,65.67,65.61,65.61,5892.0,64.6616,64.6813,64.6222,64.6222,5892.0
2024-06-05 11:25:00,65.58,65.58,65.55,65.56,3508.0,64.5926,64.5926,64.5631,64.573,3508.0
2024-06-05 11:30:00,65.57,65.59,65.55,65.57,4269.0,64.5828,64.6025,64.5631,64.5828,4269.0
2024-06-05 11:35:00,65.57,65.57,65.49,65.51,6185.0,64.5828,64.5828,64.504,64.5237,6185.0
2024-06-05 11:40:00,65.51,65.54,65.49,65.49,5736.0,64.5237,64.5533,64.504,64.504,5736.0
2024-06-05 11:45:00,65.5,65.59,65.5,65.59,16906.0,64.5139,64.6025,64.5139,64.6025,16906.0
2024-06-05 11:50:00,65.61,65.62,65.57,65.57,3042.0,64.6222,64.632,64.5828,64.5828,3042.0
2024-06-05 11:55:00,65.58,65.58,65.53,65.57,3538.0,64.5926,64.5926,64.5434,64.5828,3538.0
2024-06-05 12:00:00,65.58,65.58,65.56,65.57,2400.0,64.5926,64.5926,64.573,64.5828,2400.0
2024-06-05 12:05:00,65.56,65.56,65.47,65.47,5803.0,64.573,64.573,64.4843,64.4843,5803.0
2024-06-05 12:10:00,65.46,65.47,65.42,65.43,9205.0,64.4745,64.4843,64.4351,64.4449,9205.0
2024-06-05 12:15:00,65.42,65.44,65.41,65.41,2085.0,64.4351,64.4548,64.4252,64.4252,2085.0
2024-06-05 12:20:00,65.4,65.41,65.37,65.38,2487.0,64.4154,64.4252,64.3858,64.3957,2487.0
2024-06-05 12:25:00,65.38,65.38,65.34,65.35,6697.0,64.3957,64.3957,64.3563,64.3661,6697.0
2024-06-05 12:30:00,65.36,65.4,65.33,65.33,14744.0,64.376,64.4154,64.3464,64.3464,14744.0
2024-06-05 12:35:00,65.32,65.37,65.32,65.36,4450.0,64.3366,64.3858,64.3366,64.376,4450.0
2024-06-05 12:40:00,65.35,65.4,65.34,65.35,8976.0,64.3661,64.4154,64.3563,64.3661,8976.0
2024-06-05 12:45:00,65.35,65.36,65.27,65.28,9694.0,64.3661,64.376,64.2873,64.2972,9694.0
2024-06-05 12:50:00,65.28,65.3,65.13,65.17,16738.0,64.2972,64.3169,64.1494,64.1888,16738.0
2024-06-05 12:55:00,65.16,65.2,65.14,65.14,8147.0,64.179,64.2184,64.1593,64.1593,8147.0
2024-06-05 13:00:00,65.13,65.16,65.11,65.16,4155.0,64.1494,64.179,64.1297,64.179,4155.0
2024-06-05 13:05:00,65.17,65.3,65.17,65.28,10585.0,64.1888,64.3169,64.1888,64.2972,10585.0
2024-06-05 13:10:00,65.28,65.3,65.26,65.27,6386.0,64.2972,64.3169,64.2775,64.2873,6386.0
2024-06-05 13:15:00,65.27,65.29,65.25,65.25,6963.0,64.2873,64.307,64.2676,64.2676,6963.0
2024-06-05 13:20:00,65.24,65.28,65.21,65.27,3846.0,64.2578,64.2972,64.2282,64.2873,3846.0
2024-06-05 13:25:00,65.27,65.31,65.24,65.31,5051.0,64.2873,64.3267,64.2578,64.3267,5051.0
2024-06-05 13:30:00,65.33,65.33,65.26,65.3,6617.0,64.3464,64.3464,64.2775,64.3169,6617.0
2024-06-05 13:35:00,65.28,65.3,65.24,65.26,11292.0,64.2972,64.3169,64.2578,64.2775,11292.0
2024-06-05 13:40:00,65.27,65.28,65.23,65.24,6127.0,64.2873,64.2972,64.2479,64.2578,6127.0
2024-06-05 13:45:00,65.23,65.28,65.2,65.27,13092.0,64.2479,64.2972,64.2184,64.2873,13092.0
2024-06-05 13:50:00,65.26,65.27,65.24,65.26,7858.0,64.2775,64.2873,64.2578,64.2775,7858.0
2024-06-05 13:55:00,65.25,65.3,65.24,65.26,10590.0,64.2676,64.3169,64.2578,64.2775,10590.0
2024-06-05 14:00:00,65.25,65.3,65.23,65.3,7057.0,64.2676,64.3169,64.2479,64.3169,7057.0
2024-06-05 14:05:00,65.3,65.33,65.28,65.31,5606.0,64.3169,64.3464,64.2972,64.3267,5606.0
2024-06-05 14:10:00,65.32,65.33,65.28,65.28,10875.0,64.3366,64.3464,64.2972,64.2972,10875.0
2024-06-05 14:15:00,65.29,65.31,65.27,65.3,8095.0,64.307,64.3267,64.2873,64.3169,8095.0
2024-06-05 14:20:00,65.3,65.34,65.29,65.33,5591.0,64.3169,64.3563,64.307,64.3464,5591.0
2024-06-05 14:25:00,65.34,65.37,65.33,65.34,7097.0,64.3563,64.3858,64.3464,64.3563,7097.0
2024-06-05 14:30:00,65.34,65.39,65.33,65.39,8326.0,64.3563,64.4055,64.3464,64.4055,8326.0
2024-06-05 14:35:00,65.39,65.4,65.33,65.33,8973.0,64.4055,64.4154,64.3464,64.3464,8973.0
2024-06-05 14:40:00,65.33,65.41,65.31,65.41,5387.0,64.3464,64.4252,64.3267,64.4252,5387.0
2024-06-05 14:45:00,65.4,65.44,65.39,65.43,8898.0,64.4154,64.4548,64.4055,64.4449,8898.0
2024-06-05 14:50:00,65.43,65.45,65.43,65.44,5792.0,64.4449,64.4646,64.4449,64.4548,5792.0
2024-06-05 14:55:00,65.44,65.45,65.4,65.4,9191.0,64.4548,64.4646,64.4154,64.4154,9191.0
2024-06-05 15:00:00,65.4,65.44,65.37,65.4,12493.0,64.4154,64.4548,64.3858,64.4154,12493.0
2024-06-05 15:05:00,65.39,65.43,65.37,65.42,10568.0,64.4055,64.4449,64.3858,64.4351,10568.0
2024-06-05 15:10:00,65.43,65.43,65.4,65.41,8716.0,64.4449,64.4449,64.4154,64.4252,8716.0
2024-06-05 15:15:00,65.4,65.4,65.36,65.37,9623.0,64.4154,64.4154,64.376,64.3858,9623.0
2024-06-05 15:20:00,65.36,65.45,65.36,65.42,15299.0,64.376,64.4646,64.376,64.4351,15299.0
2024-06-05 15:25:00,65.41,65.41,65.31,65.33,13501.0,64.4252,64.4252,64.3267,64.3464,13501.0
2024-06-05 15:30:00,65.34,65.39,65.31,65.38,8022.0,64.3563,64.4055,64.3267,64.3957,8022.0
2024-06-05 15:35:00,65.37,65.43,65.37,65.42,7636.0,64.3858,64.4449,64.3858,64.4351,7636.0
2024-06-05 15:40:00,65.42,65.43,65.39,65.39,20749.0,64.4351,64.4449,64.4055,64.4055,20749.0
2024-06-05 15:45:00,65.39,65.4,65.35,65.39,21758.0,64.4055,64.4154,64.3661,64.4055,21758.0
2024-06-05 15:50:00,65.38,65.57,65.35,65.52,57575.0,64.3957,64.5828,64.3661,64.5336,57575.0
2024-06-05 15:55:00,65.52,65.53,65.47,65.51,104732.0,64.5336,64.5434,64.4843,64.5237,104732.0
2024-06-06 09:30:00,65.52,65.64,65.37,65.47,27766.0,64.5336,64.6517,64.3858,64.4843,27766.0
2024-06-06 09:35:00,65.41,65.45,65.34,65.4,7257.0,64.4252,64.4646,64.3563,64.4154,7257.0
2024-06-06 09:40:00,65.35,65.49,65.35,65.47,1867.0,64.3661,64.504,64.3661,64.4843,1867.0
2024-06-06 09:45:00,65.5,65.73,65.5,65.72,10221.0,64.5139,64.7404,64.5139,64.7305,10221.0
2024-06-06 09:50:00,65.73,65.79,65.59,65.73,6829.0,64.7404,64.7995,64.6025,64.7404,6829.0
2024-06-06 09:55:00,65.75,65.86,65.75,65.84,11434.0,64.7601,64.8684,64.7601,64.8487,11434.0
2024-06-06 10:00:00,65.85,65.88,65.58,65.62,9627.0,64.8586,64.8881,64.5926,64.632,9627.0
2024-06-06 10:05:00,65.6,65.63,65.5,65.63,38680.0,64.6123,64.6419,64.5139,64.6419,38680.0
2024-06-06 10:10:00,65.64,65.73,65.58,65.67,13309.0,64.6517,64.7404,64.5926,64.6813,13309.0
2024-06-06 10:15:00,65.69,65.83,65.67,65.82,14919.0,64.701,64.8389,64.6813,64.829,14919.0
2024-06-06 10:20:00,65.83,65.84,65.75,65.79,6476.0,64.8389,64.8487,64.7601,64.7995,6476.0
2024-06-06 10:25:00,65.79,65.86,65.77,65.78,6728.0,64.7995,64.8684,64.7798,64.7896,6728.0
2024-06-06 10:30:00,65.79,65.79,65.59,65.59,13546.0,64.7995,64.7995,64.6025,64.6025,13546.0
2024-06-06 10:35:00,65.59,65.62,65.54,65.56,6253.0,64.6025,64.632,64.5533,64.573,6253.0
2024-06-06 10:40:00,65.54,65.54,65.44,65.47,9643.0,64.5533,64.5533,64.4548,64.4843,9643.0
2024-06-06 10:45:00,65.47,65.53,65.46,65.52,7407.0,64.4843,64.5434,64.4745,64.5336,7407.0
2024-06-06 10:50:00,65.53,65.63,65.51,65.63,4843.0,64.5434,64.6419,64.5237,64.6419,4843.0
2024-06-06 10:55:00,65.62,65.64,65.54,65.56,15072.0,64.632,64.6517,64.5533,64.573,15072.0
2024-06-06 11:00:00,65.58,65.61,65.52,65.6,7753.0,64.5926,64.6222,64.5336,64.6123,7753.0
2024-06-06 11:05:00,65.59,65.59,65.52,65.58,10282.0,64.6025,64.6025,64.5336,64.5926,10282.0
2024-06-06 11:10:00,65.58,65.66,65.58,65.65,5936.0,64.5926,64.6714,64.5926,64.6616,5936.0
2024-06-06 11:15:00,65.64,65.64,65.6,65.63,5941.0,64.6517,64.6517,64.6123,64.6419,5941.0
2024-06-06 11:20:00,65.63,65.65,65.6,65.61,5688.0,64.6419,64.6616,64.6123,64.6222,5688.0
2024-06-06 11:25:00,65.62,65.65,65.59,65.61,6797.0,64.632,64.6616,64.6025,64.6222,6797.0
2024-06-06 11:30:00,65.6,65.68,65.59,65.61,8213.0,64.6123,64.6911,64.6025,64.6222,8213.0
2024-06-06 11:35:00,65.6,65.63,65.58,65.58,3119.0,64.6123,64.6419,64.5926,64.5926,3119.0
2024-06-06 11:40:00,65.56,65.57,65.54,65.56,5228.0,64.573,64.5828,64.5533,64.573,5228.0
2024-06-06 11:45:00,65.57,65.6,65.54,65.59,9770.0,64.5828,64.6123,64.5533,64.6025,9770.0
2024-06-06 11:50:00,65.61,65.63,65.59,65.6,4555.0,64.6222,64.6419,64.6025,64.6123,4555.0
2024-06-06 11:55:00,65.59,65.62,65.56,65.61,5289.0,64.6025,64.632,64.573,64.6222,5289.0
2024-06-06 12:00:00,65.6,65.65,65.6,65.64,3718.0,64.6123,64.6616,64.6123,64.6517,3718.0
2024-06-06 12:05:00,65.63,65.63,65.61,65.62,2000.0,64.6419,64.6419,64.6222,64.632,2000.0
2024-06-06 12:10:00,65.62,65.62,65.55,65.57,12330.0,64.632,64.632,64.5631,64.5828,12330.0
2024-06-06 12:15:00,65.56,65.58,65.53,65.56,8583.0,64.573,64.5926,64.5434,64.573,8583.0
2024-06-06 12:20:00,65.55,65.58,65.54,65.58,8096.0,64.5631,64.5926,64.5533,64.5926,8096.0
2024-06-06 12:25:00,65.59,65.66,65.56,65.64,27612.0,64.6025,64.6714,64.573,64.6517,27612.0
2024-06-06 12:30:00,65.65,65.73,65.65,65.67,28962.0,64.6616,64.7404,64.6616,64.6813,28962.0
2024-06-06 12:35:00,65.67,65.75,65.67,65.73,23002.0,64.6813,64.7601,64.6813,64.7404,23002.0
2024-06-06 12:40:00,65.74,65.77,65.72,65.76,5602.0,64.7502,64.7798,64.7305,64.7699,5602.0
2024-06-06 12:45:00,65.76,65.78,65.73,65.74,25346.0,64.7699,64.7896,64.7404,64.7502,25346.0
2024-06-06 12:50:00,65.76,65.76,65.7,65.76,53258.0,64.7699,64.7699,64.7108,64.7699,53258.0
2024-06-06 12:55:00,65.76,65.78,65.74,65.77,17826.0,64.7699,64.7896,64.7502,64.7798,17826.0
2024-06-06 13:00:00,65.76,65.78,65.69,65.78,17726.0,64.7699,64.7896,64.701,64.7896,17726.0
2024-06-06 13:05:00,65.77,65.78,65.72,65.75,6944.0,64.7798,64.7896,64.7305,64.7601,6944.0
2024-06-06 13:10:00,65.76,65.81,65.75,65.81,20829.0,64.7699,64.8192,64.7601,64.8192,20829.0
2024-06-06 13:15:00,65.82,65.86,65.81,65.81,7977.0,64.829,64.8684,64.8192,64.8192,7977.0
2024-06-06 13:20:00,65.79,65.8,65.75,65.77,4960.0,64.7995,64.8093,64.7601,64.7798,4960.0
2024-06-06 13:25:00,65.77,65.81,65.77,65.8,4350.0,64.7798,64.8192,64.7798,64.8093,4350.0
2024-06-06 13:30:00,65.8,65.81,65.77,65.81,4871.0,64.8093,64.8192,64.7798,64.8192,4871.0
2024-06-06 13:35:00,65.81,65.86,65.79,65.86,5229.0,64.8192,64.8684,64.7995,64.8684,5229.0
2024-06-06 13:40:00,65.86,65.87,65.83,65.85,4414.0,64.8684,64.8783,64.8389,64.8586,4414.0
2024-06-06 13:45:00,65.86,65.87,65.81,65.85,5206.0,64.8684,64.8783,64.8192,64.8586,5206.0
2024-06-06 13:50:00,65.85,65.92,65.85,65.92,7784.0,64.8586,64.9275,64.8586,64.9275,7784.0
2024-06-06 13:55:00,65.92,65.94,65.9,65.91,3743.0,64.9275,64.9472,64.9078,64.9177,3743.0
2024-06-06 14:00:00,65.91,65.99,65.91,65.94,32320.0,64.9177,64.9965,64.9177,64.9472,32320.0
2024-06-06 14:05:00,65.94,65.99,65.9,65.95,28567.0,64.9472,64.9965,64.9078,64.9571,28567.0
2024-06-06 14:10:00,65.95,66.02,65.95,66.02,7159.0,64.9571,65.026,64.9571,65.026,7159.0
2024-06-06 14:15:00,66.03,66.12,66.03,66.11,12541.0,65.0359,65.1245,65.0359,65.1147,12541.0
2024-06-06 14:20:00,66.11,66.23,66.11,66.22,35223.0,65.1147,65.2329,65.1147,65.223,35223.0
2024-06-06 14:25:00,66.22,66.28,66.21,66.27,9816.0,65.223,65.2821,65.2132,65.2723,9816.0
2024-06-06 14:30:00,66.27,66.27,66.16,66.16,8041.0,65.2723,65.2723,65.1639,65.1639,8041.0
2024-06-06 14:35:00,66.17,66.2,66.12,66.2,20105.0,65.1738,65.2033,65.1245,65.2033,20105.0
2024-06-06 14:40:00,66.21,66.31,66.21,66.31,40355.0,65.2132,65.3117,65.2132,65.3117,40355.0
2024-06-06 14:45:00,66.31,66.36,66.3,66.36,11801.0,65.3117,65.3609,65.3018,65.3609,11801.0
2024-06-06 14:50:00,66.35,66.47,66.34,66.45,40290.0,65.3511,65.4693,65.3412,65.4496,40290.0
2024-06-06 14:55:00,66.45,66.52,66.45,66.5,42341.0,65.4496,65.5185,65.4496,65.4988,42341.0
2024-06-06 15:00:00,66.5,66.52,66.36,66.39,26579.0,65.4988,65.5185,65.3609,65.3905,26579.0
2024-06-06 15:05:00,66.41,66.43,66.38,66.4,9621.0,65.4102,65.4299,65.3806,65.4003,9621.0
2024-06-06 15:10:00,66.39,66.41,66.3,66.33,49838.0,65.3905,65.4102,65.3018,65.3314,49838.0
2024-06-06 15:15:00,66.33,66.34,66.27,66.3,27577.0,65.3314,65.3412,65.2723,65.3018,27577.0
2024-06-06 15:20:00,66.3,66.33,66.3,66.31,8471.0,65.3018,65.3314,65.3018,65.3117,8471.0
2024-06-06 15:25:00,66.31,66.37,66.24,66.3,37743.0,65.3117,65.3708,65.2427,65.3018,37743.0
2024-06-06 15:30:00,66.29,66.38,66.28,66.37,22352.0,65.292,65.3806,65.2821,65.3708,22352.0
2024-06-06 15:35:00,66.37,66.38,66.31,66.33,17342.0,65.3708,65.3806,65.3117,65.3314,17342.0
2024-06-06 15:40:00,66.33,66.33,66.23,66.25,47059.0,65.3314,65.3314,65.2329,65.2526,47059.0
2024-06-06 15:45:00,66.24,66.31,66.23,66.24,31951.0,65.2427,65.3117,65.2329,65.2427,31951.0
2024-06-06 15:50:00,66.23,66.24,66.05,66.06,144815.0,65.2329,65.2427,65.0556,65.0654,144815.0
2024-06-06 15:55:00,66.06,66.37,66.05,66.37,422914.0,65.0654,65.3708,65.0556,65.3708,422914.0
2024-06-07 09:30:00,66.24,66.36,66.04,66.1,27150.0,65.2427,65.3609,65.0457,65.1048,27150.0
2024-06-07 09:35:00,66.12,66.12,65.96,66.02,3937.0,65.1245,65.1245,64.9669,65.026,3937.0
2024-06-07 09:40:00,66.07,66.22,66.05,66.1,11468.0,65.0753,65.223,65.0556,65.1048,11468.0
2024-06-07 09:45:00,66.11,66.11,65.97,66.01,3950.0,65.1147,65.1147,64.9768,65.0162,3950.0
2024-06-07 09:50:00,66.01,66.04,65.92,66.02,24929.0,65.0162,65.0457,64.9275,65.026,24929.0
2024-06-07 09:55:00,65.95,66.06,65.9,66.05,10288.0,64.9571,65.0654,64.9078,65.0556,10288.0
2024-06-07 10:00:00,66.02,66.09,65.96,66.09,4784.0,65.026,65.095,64.9669,65.095,4784.0
2024-06-07 10:05:00,66.1,66.32,66.1,66.3,4933.0,65.1048,65.3215,65.1048,65.3018,4933.0
2024-06-07 10:10:00,66.32,66.43,66.29,66.43,5738.0,65.3215,65.4299,65.292,65.4299,5738.0
2024-06-07 10:15:00,66.4,66.52,66.36,66.52,7137.0,65.4003,65.5185,65.3609,65.5185,7137.0
2024-06-07 10:20:00,66.53,66.55,66.48,66.54,9980.0,65.5283,65.548,65.4791,65.5382,9980.0
2024-06-07 10:25:00,66.53,66.69,66.53,66.67,13151.0,65.5283,65.6859,65.5283,65.6662,13151.0
2024-06-07 10:30:00,66.66,66.66,66.53,66.54,8409.0,65.6564,65.6564,65.5283,65.5382,8409.0
2024-06-07 10:35:00,66.55,66.67,66.53,66.67,5574.0,65.548,65.6662,65.5283,65.6662,5574.0
2024-06-07 10:40:00,66.67,66.75,66.67,66.69,7210.0,65.6662,65.745,65.6662,65.6859,7210.0
2024-06-07 10:45:00,66.7,66.71,66.67,66.67,11169.0,65.6958,65.7056,65.6662,65.6662,11169.0
2024-06-07 10:50:00,66.66,66.67,66.59,66.59,5407.0,65.6564,65.6662,65.5874,65.5874,5407.0
2024-06-07 10:55:00,66.59,66.59,66.5,66.51,9149.0,65.5874,65.5874,65.4988,65.5086,9149.0
2024-06-07 11:00:00,66.49,66.49,66.32,66.32,6941.0,65.4889,65.4889,65.3215,65.3215,6941.0
2024-06-07 11:05:00,66.34,66.34,66.28,66.29,3196.0,65.3412,65.3412,65.2821,65.292,3196.0
2024-06-07 11:10:00,66.29,66.31,66.26,66.29,4217.0,65.292,65.3117,65.2624,65.292,4217.0
2024-06-07 11:15:00,66.31,66.35,66.29,66.31,11789.0,65.3117,65.3511,65.292,65.3117,11789.0
2024-06-07 11:20:00,66.31,66.4,66.31,66.4,1868.0,65.3117,65.4003,65.3117,65.4003,1868.0
2024-06-07 11:25:00,66.39,66.4,66.37,66.4,3859.0,65.3905,65.4003,65.3708,65.4003,3859.0
2024-06-07 11:30:00,66.41,66.45,66.4,66.42,7048.0,65.4102,65.4496,65.4003,65.42,7048.0
2024-06-07 11:35:00,66.43,66.43,66.29,66.31,6869.0,65.4299,65.4299,65.292,65.3117,6869.0
2024-06-07 11:40:00,66.32,66.43,66.31,66.35,41653.0,65.3215,65.4299,65.3117,65.3511,41653.0
2024-06-07 11:45:00,66.35,66.44,66.33,66.41,7488.0,65.3511,65.4397,65.3314,65.4102,7488.0
2024-06-07 11:50:00,66.42,66.44,66.41,66.42,4163.0,65.42,65.4397,65.4102,65.42,4163.0
2024-06-07 11:55:00,66.42,66.49,66.42,66.48,7691.0,65.42,65.4889,65.42,65.4791,7691.0
2024-06-07 12:00:00,66.48,66.49,66.47,66.48,2816.0,65.4791,65.4889,65.4693,65.4791,2816.0
2024-06-07 12:05:00,66.47,66.59,66.47,66.55,10319.0,65.4693,65.5874,65.4693,65.548,10319.0
2024-06-07 12:10:00,66.55,66.57,66.5,66.56,9055.0,65.548,65.5677,65.4988,65.5579,9055.0
2024-06-07 12:15:00,66.57,66.58,66.56,66.57,2446.0,65.5677,65.5776,65.5579,65.5677,2446.0
2024-06-07 12:20:00,66.55,66.55,66.52,66.54,3814.0,65.548,65.548,65.5185,65.5382,3814.0
2024-06-07 12:25:00,66.55,66.55,66.51,66.55,7842.0,65.548,65.548,65.5086,65.548,7842.0
2024-06-07 12:30:00,66.57,66.61,66.52,66.53,8349.0,65.5677,65.6071,65.5185,65.5283,8349.0
2024-06-07 12:35:00,66.52,66.53,66.5,66.51,2684.0,65.5185,65.5283,65.4988,65.5086,2684.0
2024-06-07 12:40:00,66.52,66.54,66.52,66.52,4435.0,65.5185,65.5382,65.5185,65.5185,4435.0
2024-06-07 12:45:00,66.53,66.53,66.5,66.51,2702.0,65.5283,65.5283,65.4988,65.5086,2702.0
2024-06-07 12:50:00,66.52,66.59,66.52,66.58,7171.0,65.5185,65.5874,65.5185,65.5776,7171.0
2024-06-07 12:55:00,66.59,66.66,66.59,66.62,4722.0,65.5874,65.6564,65.5874,65.617,4722.0
2024-06-07 13:00:00,66.62,66.62,66.45,66.45,3595.0,65.617,65.617,65.4496,65.4496,3595.0
2024-06-07 13:05:00,66.47,66.48,66.44,66.47,3807.0,65.4693,65.4791,65.4397,65.4693,3807.0
2024-06-07 13:10:00,66.46,66.48,66.45,66.47,2509.0,65.4594,65.4791,65.4496,65.4693,2509.0
2024-06-07 13:15:00,66.48,66.49,66.43,66.47,6864.0,65.4791,65.4889,65.4299,65.4693,6864.0
2024-06-07 13:20:00,66.42,66.53,66.42,66.51,3340.0,65.42,65.5283,65.42,65.5086,3340.0
2024-06-07 13:25:00,66.52,66.53,66.42,66.43,4477.0,65.5185,65.5283,65.42,65.4299,4477.0
2024-06-07 13:30:00,66.43,66.43,66.39,66.42,4602.0,65.4299,65.4299,65.3905,65.42,4602.0
2024-06-07 13:35:00,66.41,66.41,66.37,66.37,1920.0,65.4102,65.4102,65.3708,65.3708,1920.0
2024-06-07 13:40:00,66.38,66.42,66.35,66.42,3770.0,65.3806,65.42,65.3511,65.42,3770.0
2024-06-07 13:45:00,66.42,66.42,66.37,66.38,3438.0,65.42,65.42,65.3708,65.3806,3438.0
2024-06-07 13:50:00,66.37,66.42,66.37,66.41,4844.0,65.3708,65.42,65.3708,65.4102,4844.0
2024-06-07 13:55:00,66.41,66.43,66.4,66.41,2791.0,65.4102,65.4299,65.4003,65.4102,2791.0
2024-06-07 14:00:00,66.4,66.4,66.24,66.25,5626.0,65.4003,65.4003,65.2427,65.2526,5626.0
2024-06-07 14:05:00,66.25,66.25,66.11,66.16,4768.0,65.2526,65.2526,65.1147,65.1639,4768.0
2024-06-07 14:10:00,66.15,66.15,66.09,66.1,2795.0,65.1541,65.1541,65.095,65.1048,2795.0
2024-06-07 14:15:00,66.09,66.16,66.08,66.11,5092.0,65.095,65.1639,65.0851,65.1147,5092.0
2024-06-07 14:20:00,66.12,66.18,66.11,66.16,4555.0,65.1245,65.1836,65.1147,65.1639,4555.0
2024-06-07 14:25:00,66.17,66.21,66.16,66.19,11205.0,65.1738,65.2132,65.1639,65.1935,11205.0
2024-06-07 14:30:00,66.18,66.23,66.17,66.17,4980.0,65.1836,65.2329,65.1738,65.1738,4980.0
2024-06-07 14:35:00,66.17,66.22,66.16,66.2,4843.0,65.1738,65.223,65.1639,65.2033,4843.0
2024-06-07 14:40:00,66.2,66.21,66.16,66.17,4122.0,65.2033,65.2132,65.1639,65.1738,4122.0
2024-06-07 14:45:00,66.16,66.21,66.16,66.2,5350.0,65.1639,65.2132,65.1639,65.2033,5350.0
2024-06-07 14:50:00,66.21,66.22,66.15,66.2,5820.0,65.2132,65.223,65.1541,65.2033,5820.0
2024-06-07 14:55:00,66.2,66.2,66.12,66.12,3806.0,65.2033,65.2033,65.1245,65.1245,3806.0
2024-06-07 15:00:00,66.09,66.12,66.07,66.09,5634.0,65.095,65.1245,65.0753,65.095,5634.0
2024-06-07 15:05:00,66.09,66.1,66.02,66.02,6479.0,65.095,65.1048,65.026,65.026,6479.0
2024-06-07 15:10:00,66.03,66.05,65.97,66.0,8841.0,65.0359,65.0556,64.9768,65.0063,8841.0
2024-06-07 15:15:00,66.02,66.04,65.97,65.98,6971.0,65.026,65.0457,64.9768,64.9866,6971.0
2024-06-07 15:20:00,65.97,65.98,65.92,65.92,10242.0,64.9768,64.9866,64.9275,64.9275,10242.0
2024-06-07 15:25:00,65.92,65.97,65.89,65.94,6846.0,64.9275,64.9768,64.898,64.9472,6846.0
2024-06-07 15:30:00,65.94,65.99,65.92,65.93,11174.0,64.9472,64.9965,64.9275,64.9374,11174.0
2024-06-07 15:35:00,65.93,65.93,65.83,65.84,10038.0,64.9374,64.9374,64.8389,64.8487,10038.0
2024-06-07 15:40:00,65.84,65.87,65.82,65.83,12212.0,64.8487,64.8783,64.829,64.8389,12212.0
2024-06-07 15:45:00,65.83,65.93,65.82,65.85,20306.0,64.8389,64.9374,64.829,64.8586,20306.0
2024-06-07 15:50:00,65.85,65.99,65.82,65.91,34470.0,64.8586,64.9965,64.829,64.9177,34470.0
2024-06-07 15:55:00,65.91,65.98,65.87,65.94,87680.0,64.9177,64.9866,64.8783,64.9472,87680.0
2024-06-10 09:30:00,65.96,66.47,65.68,66.38,92703.0,64.9669,65.4693,64.6911,65.3806,92703.0
2024-06-10 09:35:00,66.4,66.88,66.32,66.72,42468.0,65.4003,65.8731,65.3215,65.7155,42468.0
2024-06-10 09:40:00,66.63,66.65,66.33,66.61,14107.0,65.6268,65.6465,65.3314,65.6071,14107.0
2024-06-10 09:45:00,66.61,66.72,66.59,66.62,13341.0,65.6071,65.7155,65.5874,65.617,13341.0
2024-06-10 09:50:00,66.64,67.16,66.64,67.11,51317.0,65.6367,66.1489,65.6367,66.0996,51317.0
2024-06-10 09:55:00,67.04,67.37,66.88,67.32,46531.0,66.0307,66.3557,65.8731,66.3065,46531.0
2024-06-10 10:00:00,67.3,67.34,67.07,67.09,15364.0,66.2868,66.3262,66.0602,66.0799,15364.0
2024-06-10 10:05:00,67.08,67.15,67.0,67.02,10910.0,66.0701,66.139,65.9913,66.011,10910.0
2024-06-10 10:10:00,67.04,67.22,67.04,67.16,42188.0,66.0307,66.208,66.0307,66.1489,42188.0
2024-06-10 10:15:00,67.14,67.3,67.05,67.22,43306.0,66.1292,66.2868,66.0405,66.208,43306.0
2024-06-10 10:20:00,67.22,67.22,66.95,66.95,21116.0,66.208,66.208,65.942,65.942,21116.0
2024-06-10 10:25:00,66.95,66.97,66.73,66.92,21183.0,65.942,65.9617,65.7253,65.9125,21183.0
2024-06-10 10:30:00,66.93,67.03,66.9,66.97,18393.0,65.9223,66.0208,65.8928,65.9617,18393.0
2024-06-10 10:35:00,66.98,66.98,66.72,66.73,11432.0,65.9716,65.9716,65.7155,65.7253,11432.0
2024-06-10 10:40:00,66.73,66.74,66.55,66.63,13600.0,65.7253,65.7352,65.548,65.6268,13600.0
2024-06-10 10:45:00,66.62,67.01,66.62,67.0,33372.0,65.617,66.0011,65.617,65.9913,33372.0
2024-06-10 10:50:00,66.99,66.99,66.86,66.88,11221.0,65.9814,65.9814,65.8534,65.8731,11221.0
2024-06-10 10:55:00,66.87,66.96,66.84,66.9,12208.0,65.8632,65.9519,65.8337,65.8928,12208.0
2024-06-10 11:00:00,66.92,67.01,66.86,66.99,11674.0,65.9125,66.0011,65.8534,65.9814,11674.0
2024-06-10 11:05:00,67.0,67.0,66.89,66.95,10404.0,65.9913,65.9913,65.8829,65.942,10404.0
2024-06-10 11:10:00,66.95,66.95,66.87,66.87,6695.0,65.942,65.942,65.8632,65.8632,6695.0
2024-06-10 11:15:00,66.87,66.87,66.81,66.82,6682.0,65.8632,65.8632,65.8041,65.814,6682.0
2024-06-10 11:20:00,66.81,66.88,66.78,66.86,9246.0,65.8041,65.8731,65.7746,65.8534,9246.0
2024-06-10 11:25:00,66.87,66.95,66.85,66.92,6509.0,65.8632,65.942,65.8435,65.9125,6509.0
2024-06-10 11:30:00,66.94,67.0,66.91,66.94,6844.0,65.9322,65.9913,65.9026,65.9322,6844.0
2024-06-10 11:35:00,66.95,66.99,66.9,66.92,13980.0,65.942,65.9814,65.8928,65.9125,13980.0
2024-06-10 11:40:00,66.9,67.05,66.89,67.01,22059.0,65.8928,66.0405,65.8829,66.0011,22059.0
2024-06-10 11:45:00,67.01,67.1,67.0,67.09,8804.0,66.0011,66.0898,65.9913,66.0799,8804.0
2024-06-10 11:50:00,67.1,67.12,67.06,67.07,10419.0,66.0898,66.1095,66.0504,66.0602,10419.0
2024-06-10 11:55:00,67.06,67.06,67.0,67.02,7271.0,66.0504,66.0504,65.9913,66.011,7271.0
2024-06-10 12:00:00,67.03,67.04,66.98,66.99,5120.0,66.0208,66.0307,65.9716,65.9814,5120.0
2024-06-10 12:05:00,66.98,67.07,66.98,67.03,11158.0,65.9716,66.0602,65.9716,66.0208,11158.0
2024-06-10 12:10:00,67.02,67.06,67.02,67.04,3202.0,66.011,66.0504,66.011,66.0307,3202.0
2024-06-10 12:15:00,67.04,67.04,66.98,66.98,6491.0,66.0307,66.0307,65.9716,65.9716,6491.0
2024-06-10 12:20:00,66.98,67.03,66.97,67.0,12727.0,65.9716,66.0208,65.9617,65.9913,12727.0
2024-06-10 12:25:00,67.0,67.01,66.96,66.98,6491.0,65.9913,66.0011,65.9519,65.9716,6491.0
2024-06-10 12:30:00,66.98,66.98,66.91,66.93,5297.0,65.9716,65.9716,65.9026,65.9223,5297.0
2024-06-10 12:35:00,66.93,67.0,66.93,66.99,7800.0,65.9223,65.9913,65.9223,65.9814,7800.0
2024-06-10 12:40:00,67.0,67.03,66.93,66.99,6229.0,65.9913,66.0208,65.9223,65.9814,6229.0
2024-06-10 12:45:00,66.99,66.99,66.9,66.91,3874.0,65.9814,65.9814,65.8928,65.9026,3874.0
2024-06-10 12:50:00,66.92,66.95,66.89,66.95,6302.0,65.9125,65.942,65.8829,65.942,6302.0
2024-06-10 12:55:00,66.96,66.97,66.92,66.93,6544.0,65.9519,65.9617,65.9125,65.9223,6544.0
2024-06-10 13:00:00,66.92,66.92,66.83,66.88,9260.0,65.9125,65.9125,65.8238,65.8731,9260.0
2024-06-10 13:05:00,66.88,66.93,66.88,66.9,5660.0,65.8731,65.9223,65.8731,65.8928,5660.0
2024-06-10 13:10:00,66.9,66.9,66.85,66.87,4900.0,65.8928,65.8928,65.8435,65.8632,4900.0
2024-06-10 13:15:00,66.87,66.9,66.87,66.89,5410.0,65.8632,65.8928,65.8632,65.8829,5410.0
2024-06-10 13:20:00,66.89,66.95,66.89,66.94,6189.0,65.8829,65.942,65.8829,65.9322,6189.0
2024-06-10 13:25:00,66.95,67.01,66.93,67.0,6226.0,65.942,66.0011,65.9223,65.9913,6226.0
2024-06-10 13:30:00,66.98,67.1,66.98,67.09,12361.0,65.9716,66.0898,65.9716,66.0799,12361.0
2024-06-10 13:35:00,67.1,67.31,67.1,67.26,23752.0,66.0898,66.2966,66.0898,66.2474,23752.0
2024-06-10 13:40:00,67.26,67.27,67.19,67.25,10513.0,66.2474,66.2572,66.1784,66.2375,10513.0
2024-06-10 13:45:00,67.26,67.27,67.2,67.23,25523.0,66.2474,66.2572,66.1883,66.2178,25523.0
2024-06-10 13:50:00,67.24,67.26,67.21,67.23,14010.0,66.2277,66.2474,66.1981,66.2178,14010.0
2024-06-10 13:55:00,67.23,67.24,67.19,67.22,8907.0,66.2178,66.2277,66.1784,66.208,8907.0
2024-06-10 14:00:00,67.22,67.25,67.16,67.17,6703.0,66.208,66.2375,66.1489,66.1587,6703.0
2024-06-10 14:05:00,67.18,67.21,67.15,67.2,10742.0,66.1686,66.1981,66.139,66.1883,10742.0
2024-06-10 14:10:00,67.2,67.24,67.18,67.22,12202.0,66.1883,66.2277,66.1686,66.208,12202.0
2024-06-10 14:15:00,67.22,67.34,67.22,67.34,18008.0,66.208,66.3262,66.208,66.3262,18008.0
2024-06-10 14:20:00,67.34,67.35,67.27,67.31,12239.0,66.3262,66.336,66.2572,66.2966,12239.0
2024-06-10 14:25:00,67.32,67.33,67.27,67.3,10883.0,66.3065,66.3163,66.2572,66.2868,10883.0
2024-06-10 14:30:00,67.29,67.32,67.27,67.3,12510.0,66.2769,66.3065,66.2572,66.2868,12510.0
2024-06-10 14:35:00,67.29,67.34,67.24,67.33,13451.0,66.2769,66.3262,66.2277,66.3163,13451.0
2024-06-10 14:40:00,67.32,67.33,67.18,67.26,10678.0,66.3065,66.3163,66.1686,66.2474,10678.0
2024-06-10 14:45:00,67.27,67.34,67.27,67.3,33933.0,66.2572,66.3262,66.2572,66.2868,33933.0
2024-06-10 14:50:00,67.31,67.34,67.29,67.33,21429.0,66.2966,66.3262,66.2769,66.3163,21429.0
2024-06-10 14:55:00,67.35,67.37,67.33,67.36,14999.0,66.336,66.3557,66.3163,66.3459,14999.0
2024-06-10 15:00:00,67.35,67.35,67.15,67.18,20398.0,66.336,66.336,66.139,66.1686,20398.0
2024-06-10 15:05:00,67.17,67.17,67.11,67.16,12564.0,66.1587,66.1587,66.0996,66.1489,12564.0
2024-06-10 15:10:00,67.16,67.16,67.11,67.15,26091.0,66.1489,66.1489,66.0996,66.139,26091.0
2024-06-10 15:15:00,67.15,67.17,67.11,67.14,22772.0,66.139,66.1587,66.0996,66.1292,22772.0
2024-06-10 15:20:00,67.15,67.15,67.07,67.08,16289.0,66.139,66.139,66.0602,66.0701,16289.0
2024-06-10 15:25:00,67.07,67.08,66.99,67.07,16158.0,66.0602,66.0701,65.9814,66.0602,16158.0
2024-06-10 15:30:00,67.06,67.2,67.05,67.17,18091.0,66.0504,66.1883,66.0405,66.1587,18091.0
2024-06-10 15:35:00,67.17,67.2,67.08,67.15,18681.0,66.1587,66.1883,66.0701,66.139,18681.0
2024-06-10 15:40:00,67.14,67.25,67.13,67.16,19893.0,66.1292,66.2375,66.1193,66.1489,19893.0
2024-06-10 15:45:00,67.18,67.22,67.11,67.17,27749.0,66.1686,66.208,66.0996,66.1587,27749.0
2024-06-10 15:50:00,67.14,67.24,67.12,67.21,54619.0,66.1292,66.2277,66.1095,66.1981,54619.0
2024-06-10 15:55:00,67.2,67.33,67.09,67.29,444616.0,66.1883,66.3163,66.0799,66.2769,444616.0
2024-06-11 09:30:00,67.04,67.1,66.8,66.85,37892.0,66.0307,66.0898,65.7943,65.8435,37892.0
2024-06-11 09:35:00,66.79,66.8,66.58,66.62,3854.0,65.7844,65.7943,65.5776,65.617,3854.0
2024-06-11 09:40:00,66.59,66.6,66.28,66.48,13176.0,65.5874,65.5973,65.2821,65.4791,13176.0
2024-06-11 09:45:00,66.48,66.53,66.34,66.36,5419.0,65.4791,65.5283,65.3412,65.3609,5419.0
2024-06-11 09:50:00,66.33,66.49,66.32,66.42,3350.0,65.3314,65.4889,65.3215,65.42,3350.0
2024-06-11 09:55:00,66.43,66.5,66.39,66.44,12265.0,65.4299,65.4988,65.3905,65.4397,12265.0
2024-06-11 10:00:00,66.46,66.48,66.14,66.14,12577.0,65.4594,65.4791,65.1442,65.1442,12577.0
2024-06-11 10:05:00,66.12,66.22,66.1,66.16,9039.0,65.1245,65.223,65.1048,65.1639,9039.0
2024-06-11 10:10:00,66.17,66.32,66.13,66.32,11554.0,65.1738,65.3215,65.1344,65.3215,11554.0
2024-06-11 10:15:00,66.32,66.32,66.14,66.14,12619.0,65.3215,65.3215,65.1442,65.1442,12619.0
2024-06-11 10:20:00,66.14,66.37,66.13,66.34,17020.0,65.1442,65.3708,65.1344,65.3412,17020.0
2024-06-11 10:25:00,66.34,66.42,66.31,66.34,11176.0,65.3412,65.42,65.3117,65.3412,11176.0
2024-06-11 10:30:00,66.35,66.41,66.33,66.41,5306.0,65.3511,65.4102,65.3314,65.4102,5306.0
2024-06-11 10:35:00,66.42,66.49,66.31,66.38,13803.0,65.42,65.4889,65.3117,65.3806,13803.0
2024-06-11 10:40:00,66.38,66.38,66.29,66.32,7976.0,65.3806,65.3806,65.292,65.3215,7976.0
2024-06-11 10:45:00,66.33,66.34,66.25,66.25,9753.0,65.3314,65.3412,65.2526,65.2526,9753.0
2024-06-11 10:50:00,66.25,66.26,66.2,66.25,8002.0,65.2526,65.2624,65.2033,65.2526,8002.0
2024-06-11 10:55:00,66.26,66.28,66.23,66.26,4912.0,65.2624,65.2821,65.2329,65.2624,4912.0
2024-06-11 11:00:00,66.28,66.34,66.26,66.32,8361.0,65.2821,65.3412,65.2624,65.3215,8361.0
2024-06-11 11:05:00,66.31,66.32,66.24,66.29,4857.0,65.3117,65.3215,65.2427,65.292,4857.0
2024-06-11 11:10:00,66.28,66.3,66.27,66.28,1700.0,65.2821,65.3018,65.2723,65.2821,1700.0
2024-06-11 11:15:00,66.29,66.36,66.27,66.34,7206.0,65.292,65.3609,65.2723,65.3412,7206.0
2024-06-11 11:20:00,66.31,66.32,66.3,66.3,900.0,65.3117,65.3215,65.3018,65.3018,900.0
2024-06-11 11:25:00,66.3,66.37,66.25,66.37,6662.0,65.3018,65.3708,65.2526,65.3708,6662.0
2024-06-11 11:30:00,66.34,66.48,66.34,66.47,5440.0,65.3412,65.4791,65.3412,65.4693,5440.0
2024-06-11 11:35:00,66.47,66.47,66.37,66.38,4051.0,65.4693,65.4693,65.3708,65.3806,4051.0
2024-06-11 11:40:00,66.37,66.37,66.31,66.33,2551.0,65.3708,65.3708,65.3117,65.3314,2551.0
2024-06-11 11:45:00,66.36,66.46,66.36,66.44,3787.0,65.3609,65.4594,65.3609,65.4397,3787.0
2024-06-11 11:50:00,66.46,66.6,66.45,66.59,10696.0,65.4594,65.5973,65.4496,65.5874,10696.0
2024-06-11 11:55:00,66.58,66.63,66.58,66.62,6595.0,65.5776,65.6268,65.5776,65.617,6595.0
2024-06-11 12:00:00,66.62,66.63,66.51,66.53,10219.0,65.617,65.6268,65.5086,65.5283,10219.0
2024-06-11 12:05:00,66.52,66.55,66.51,66.53,3866.0,65.5185,65.548,65.5086,65.5283,3866.0
2024-06-11 12:10:00,66.54,66.54,66.48,66.49,1778.0,65.5382,65.5382,65.4791,65.4889,1778.0
2024-06-11 12:15:00,66.48,66.52,66.44,66.46,11051.0,65.4791,65.5185,65.4397,65.4594,11051.0
2024-06-11 12:20:00,66.47,66.57,66.46,66.56,7850.0,65.4693,65.5677,65.4594,65.5579,7850.0
2024-06-11 12:25:00,66.56,66.6,66.53,66.57,9460.0,65.5579,65.5973,65.5283,65.5677,9460.0
2024-06-11 12:30:00,66.57,66.58,66.55,66.56,3748.0,65.5677,65.5776,65.548,65.5579,3748.0
2024-06-11 12:35:00,66.56,66.65,66.55,66.63,8943.0,65.5579,65.6465,65.548,65.6268,8943.0
2024-06-11 12:40:00,66.66,66.72,66.65,66.72,5565.0,65.6564,65.7155,65.6465,65.7155,5565.0
2024-06-11 12:45:00,66.7,66.7,66.62,66.63,5563.0,65.6958,65.6958,65.617,65.6268,5563.0
2024-06-11 12:50:00,66.64,66.66,66.61,66.61,7020.0,65.6367,65.6564,65.6071,65.6071,7020.0
2024-06-11 12:55:00,66.63,66.63,66.58,66.59,9973.0,65.6268,65.6268,65.5776,65.5874,9973.0
2024-06-11 13:00:00,66.59,66.68,66.57,66.64,9850.0,65.5874,65.6761,65.5677,65.6367,9850.0
2024-06-11 13:05:00,66.64,66.68,66.62,66.65,3205.0,65.6367,65.6761,65.617,65.6465,3205.0
2024-06-11 13:10:00,66.65,66.68,66.63,66.67,5319.0,65.6465,65.6761,65.6268,65.6662,5319.0
2024-06-11 13:15:00,66.67,66.68,66.62,66.62,6408.0,65.6662,65.6761,65.617,65.617,6408.0
2024-06-11 13:20:00,66.63,66.8,66.61,66.76,17111.0,65.6268,65.7943,65.6071,65.7549,17111.0
2024-06-11 13:25:00,66.76,66.79,66.71,66.74,10476.0,65.7549,65.7844,65.7056,65.7352,10476.0
2024-06-11 13:30:00,66.75,66.78,66.72,66.75,6301.0,65.745,65.7746,65.7155,65.745,6301.0
2024-06-11 13:35:00,66.75,66.76,66.71,66.73,8981.0,65.745,65.7549,65.7056,65.7253,8981.0
2024-06-11 13:40:00,66.72,66.8,66.69,66.79,21393.0,65.7155,65.7943,65.6859,65.7844,21393.0
2024-06-11 13:45:00,66.79,66.85,66.79,66.84,16587.0,65.7844,65.8435,65.7844,65.8337,16587.0
2024-06-11 13:50:00,66.84,66.85,66.81,66.83,6408.0,65.8337,65.8435,65.8041,65.8238,6408.0
2024-06-11 13:55:00,66.82,66.88,66.82,66.85,6909.0,65.814,65.8731,65.814,65.8435,6909.0
2024-06-11 14:00:00,66.85,66.94,66.84,66.94,8594.0,65.8435,65.9322,65.8337,65.9322,8594.0
2024-06-11 14:05:00,66.93,66.93,66.88,66.93,10636.0,65.9223,65.9223,65.8731,65.9223,10636.0
2024-06-11 14:10:00,66.92,67.02,66.91,67.02,8319.0,65.9125,66.011,65.9026,66.011,8319.0
2024-06-11 14:15:00,67.01,67.07,67.01,67.04,13829.0,66.0011,66.0602,66.0011,66.0307,13829.0
2024-06-11 14:20:00,67.05,67.08,67.03,67.08,10604.0,66.0405,66.0701,66.0208,66.0701,10604.0
2024-06-11 14:25:00,67.08,67.12,67.08,67.12,7963.0,66.0701,66.1095,66.0701,66.1095,7963.0
2024-06-11 14:30:00,67.12,67.17,67.1,67.12,8802.0,66.1095,66.1587,66.0898,66.1095,8802.0
2024-06-11 14:35:00,67.13,67.14,67.1,67.1,4777.0,66.1193,66.1292,66.0898,66.0898,4777.0
2024-06-11 14:40:00,67.1,67.18,67.1,67.15,13354.0,66.0898,66.1686,66.0898,66.139,13354.0
2024-06-11 14:45:00,67.16,67.21,67.15,67.19,7978.0,66.1489,66.1981,66.139,66.1784,7978.0
2024-06-11 14:50:00,67.19,67.2,67.12,67.12,6737.0,66.1784,66.1883,66.1095,66.1095,6737.0
2024-06-11 14:55:00,67.12,67.16,67.1,67.11,15466.0,66.1095,66.1489,66.0898,66.0996,15466.0
2024-06-11 15:00:00,67.12,67.15,67.06,67.07,10019.0,66.1095,66.139,66.0504,66.0602,10019.0
2024-06-11 15:05:00,67.07,67.09,67.04,67.05,5675.0,66.0602,66.0799,66.0307,66.0405,5675.0
2024-06-11 15:10:00,67.03,67.03,66.94,66.96,8984.0,66.0208,66.0208,65.9322,65.9519,8984.0
2024-06-11 15:15:00,66.97,67.0,66.96,66.97,7004.0,65.9617,65.9913,65.9519,65.9617,7004.0
2024-06-11 15:20:00,66.96,67.04,66.95,67.04,13698.0,65.9519,66.0307,65.942,66.0307,13698.0
2024-06-11 15:25:00,67.04,67.06,67.0,67.03,7846.0,66.0307,66.0504,65.9913,66.0208,7846.0
2024-06-11 15:30:00,67.03,67.04,67.0,67.01,10144.0,66.0208,66.0307,65.9913,66.0011,10144.0
2024-06-11 15:35:00,67.01,67.02,66.95,66.96,9408.0,66.0011,66.011,65.942,65.9519,9408.0
2024-06-11 15:40:00,66.95,67.0,66.95,66.99,13123.0,65.942,65.9913,65.942,65.9814,13123.0
2024-06-11 15:45:00,66.98,67.0,66.9,66.91,14182.0,65.9716,65.9913,65.8928,65.9026,14182.0
2024-06-11 15:50:00,66.91,67.0,66.9,66.92,61553.0,65.9026,65.9913,65.8928,65.9125,61553.0
2024-06-11 15:55:00,66.93,66.99,66.91,66.99,121848.0,65.9223,65.9814,65.9026,65.9814,121848.0
2024-06-12 09:30:00,67.04,67.13,66.83,66.96,55707.0,66.0307,66.1193,65.8238,65.9519,55707.0
2024-06-12 09:35:00,66.92,67.1,66.92,66.98,14368.0,65.9125,66.0898,65.9125,65.9716,14368.0
2024-06-12 09:40:00,67.01,67.09,66.96,67.0,6991.0,66.0011,66.0799,65.9519,65.9913,6991.0
2024-06-12 09:45:00,67.0,67.05,66.9,67.01,64210.0,65.9913,66.0405,65.8928,66.0011,64210.0
2024-06-12 09:50:00,67.0,67.03,66.94,66.96,8919.0,65.9913,66.0208,65.9322,65.9519,8919.0
2024-06-12 09:55:00,67.02,67.18,67.01,67.02,15393.0,66.011,66.1686,66.0011,66.011,15393.0
2024-06-12 10:00:00,67.04,67.04,66.9,66.95,16166.0,66.0307,66.0307,65.8928,65.942,16166.0
2024-06-12 10:05:00,66.97,66.97,66.86,66.91,32187.0,65.9617,65.9617,65.8534,65.9026,32187.0
2024-06-12 10:10:00,66.91,66.95,66.9,66.94,9621.0,65.9026,65.942,65.8928,65.9322,9621.0
2024-06-12 10:15:00,66.92,66.97,66.74,66.77,14419.0,65.9125,65.9617,65.7352,65.7647,14419.0
2024-06-12 10:20:00,66.79,66.79,66.65,66.76,45154.0,65.7844,65.7844,65.6465,65.7549,45154.0
2024-06-12 10:25:00,66.76,66.78,66.68,66.78,8346.0,65.7549,65.7746,65.6761,65.7746,8346.0
2024-06-12 10:30:00,66.75,66.88,66.75,66.85,6728.0,65.745,65.8731,65.745,65.8435,6728.0
2024-06-12 10:35:00,66.86,66.97,66.82,66.95,7803.0,65.8534,65.9617,65.814,65.942,7803.0
2024-06-12 10:40:00,66.93,66.93,66.82,66.84,12298.0,65.9223,65.9223,65.814,65.8337,12298.0
2024-06-12 10:45:00,66.85,66.87,66.83,66.84,10966.0,65.8435,65.8632,65.8238,65.8337,10966.0
2024-06-12 10:50:00,66.85,66.86,66.76,66.77,25129.0,65.8435,65.8534,65.7549,65.7647,25129.0
2024-06-12 10:55:00,66.75,66.78,66.73,66.75,10052.0,65.745,65.7746,65.7253,65.745,10052.0
2024-06-12 11:00:00,66.72,66.78,66.71,66.73,28414.0,65.7155,65.7746,65.7056,65.7253,28414.0
2024-06-12 11:05:00,66.73,66.75,66.49,66.5,39359.0,65.7253,65.745,65.4889,65.4988,39359.0
2024-06-12 11:10:00,66.51,66.55,66.48,66.5,10521.0,65.5086,65.548,65.4791,65.4988,10521.0
2024-06-12 11:15:00,66.51,66.64,66.47,66.61,30425.0,65.5086,65.6367,65.4693,65.6071,30425.0
2024-06-12 11:20:00,66.62,66.62,66.48,66.5,29514.0,65.617,65.617,65.4791,65.4988,29514.0
2024-06-12 11:25:00,66.49,66.52,66.48,66.51,5204.0,65.4889,65.5185,65.4791,65.5086,5204.0
2024-06-12 11:30:00,66.49,66.59,66.49,66.57,7528.0,65.4889,65.5874,65.4889,65.5677,7528.0
2024-06-12 11:35:00,66.57,66.57,66.54,66.55,9883.0,65.5677,65.5677,65.5382,65.548,9883.0
2024-06-12 11:40:00,66.55,66.59,66.55,66.57,6252.0,65.548,65.5874,65.548,65.5677,6252.0
2024-06-12 11:45:00,66.56,66.58,66.55,66.56,8814.0,65.5579,65.5776,65.548,65.5579,8814.0
2024-06-12 11:50:00,66.55,66.6,66.54,66.6,6184.0,65.548,65.5973,65.5382,65.5973,6184.0
2024-06-12 11:55:00,66.61,66.62,66.57,66.57,5007.0,65.6071,65.617,65.5677,65.5677,5007.0
2024-06-12 12:00:00,66.57,66.58,66.54,66.56,8980.0,65.5677,65.5776,65.5382,65.5579,8980.0
2024-06-12 12:05:00,66.57,66.58,66.55,66.55,5707.0,65.5677,65.5776,65.548,65.548,5707.0
2024-06-12 12:10:00,66.55,66.61,66.54,66.59,7218.0,65.548,65.6071,65.5382,65.5874,7218.0
2024-06-12 12:15:00,66.6,66.62,66.57,66.58,11164.0,65.5973,65.617,65.5677,65.5776,11164.0
2024-06-12 12:20:00,66.59,66.59,66.54,66.59,32267.0,65.5874,65.5874,65.5382,65.5874,32267.0
2024-06-12 12:25:00,66.59,66.61,66.57,66.58,3039.0,65.5874,65.6071,65.5677,65.5776,3039.0
2024-06-12 12:30:00,66.58,66.58,66.55,66.57,6272.0,65.5776,65.5776,65.548,65.5677,6272.0
2024-06-12 12:35:00,66.57,66.61,66.57,66.6,6177.0,65.5677,65.6071,65.5677,65.5973,6177.0
2024-06-12 12:40:00,66.6,66.62,66.59,66.62,4324.0,65.5973,65.617,65.5874,65.617,4324.0
2024-06-12 12:45:00,66.63,66.64,66.6,66.6,9169.0,65.6268,65.6367,65.5973,65.5973,9169.0
2024-06-12 12:50:00,66.6,66.62,66.59,66.61,4438.0,65.5973,65.617,65.5874,65.6071,4438.0
2024-06-12 12:55:00,66.61,66.63,66.6,66.6,2225.0,65.6071,65.6268,65.5973,65.5973,2225.0
2024-06-12 13:00:00,66.63,66.67,66.62,66.65,3324.0,65.6268,65.6662,65.617,65.6465,3324.0
2024-06-12 13:05:00,66.66,66.66,66.61,66.61,4665.0,65.6564,65.6564,65.6071,65.6071,4665.0
2024-06-12 13:10:00,66.61,66.62,66.54,66.57,39969.0,65.6071,65.617,65.5382,65.5677,39969.0
2024-06-12 13:15:00,66.51,66.55,66.5,66.5,7454.0,65.5086,65.548,65.4988,65.4988,7454.0
2024-06-12 13:20:00,66.51,66.53,66.51,66.52,2831.0,65.5086,65.5283,65.5086,65.5185,2831.0
2024-06-12 13:25:00,66.53,66.56,66.38,66.4,741040.0,65.5283,65.5579,65.3806,65.4003,741040.0
2024-06-12 13:30:00,66.4,66.41,66.26,66.31,8572.0,65.4003,65.4102,65.2624,65.3117,8572.0
2024-06-12 13:35:00,66.31,66.35,66.26,66.26,10192.0,65.3117,65.3511,65.2624,65.2624,10192.0
2024-06-12 13:40:00,66.26,66.26,66.16,66.16,7948.0,65.2624,65.2624,65.1639,65.1639,7948.0
2024-06-12 13:45:00,66.13,66.18,66.02,66.17,15171.0,65.1344,65.1836,65.026,65.1738,15171.0
2024-06-12 13:50:00,66.19,66.33,66.19,66.24,5469.0,65.1935,65.3314,65.1935,65.2427,5469.0
2024-06-12 13:55:00,66.25,66.25,66.13,66.13,9166.0,65.2526,65.2526,65.1344,65.1344,9166.0
2024-06-12 14:00:00,66.14,66.19,65.91,66.14,40932.0,65.1442,65.1935,64.9177,65.1442,40932.0
2024-06-12 14:05:00,66.16,66.24,66.14,66.22,5129.0,65.1639,65.2427,65.1442,65.223,5129.0
2024-06-12 14:10:00,66.23,66.26,66.16,66.16,19123.0,65.2329,65.2624,65.1639,65.1639,19123.0
2024-06-12 14:15:00,66.13,66.19,66.12,66.15,6392.0,65.1344,65.1935,65.1245,65.1541,6392.0
2024-06-12 14:20:00,66.15,66.22,66.14,66.22,7402.0,65.1541,65.223,65.1442,65.223,7402.0
2024-06-12 14:25:00,66.23,66.34,66.23,66.32,13270.0,65.2329,65.3412,65.2329,65.3215,13270.0
2024-06-12 14:30:00,66.31,66.36,66.27,66.35,17867.0,65.3117,65.3609,65.2723,65.3511,17867.0
2024-06-12 14:35:00,66.34,66.43,66.27,66.39,24173.0,65.3412,65.4299,65.2723,65.3905,24173.0
2024-06-12 14:40:00,66.43,66.43,66.26,66.32,18226.0,65.4299,65.4299,65.2624,65.3215,18226.0
2024-06-12 14:45:00,66.32,66.38,66.28,66.3,16402.0,65.3215,65.3806,65.2821,65.3018,16402.0
2024-06-12 14:50:00,66.3,66.32,66.14,66.17,14566.0,65.3018,65.3215,65.1442,65.1738,14566.0
2024-06-12 14:55:00,66.17,66.26,66.14,66.14,6601.0,65.1738,65.2624,65.1442,65.1442,6601.0
2024-06-12 15:00:00,66.12,66.16,66.05,66.09,7757.0,65.1245,65.1639,65.0556,65.095,7757.0
2024-06-12 15:05:00,66.08,66.08,66.0,66.02,10032.0,65.0851,65.0851,65.0063,65.026,10032.0
2024-06-12 15:10:00,66.0,66.05,65.85,66.04,153345.0,65.0063,65.0556,64.8586,65.0457,153345.0
2024-06-12 15:15:00,66.04,66.18,66.03,66.18,41892.0,65.0457,65.1836,65.0359,65.1836,41892.0
2024-06-12 15:20:00,66.18,66.22,66.09,66.09,19213.0,65.1836,65.223,65.095,65.095,19213.0
2024-06-12 15:25:00,66.09,66.14,66.02,66.09,90344.0,65.095,65.1442,65.026,65.095,90344.0
2024-06-12 15:30:00,66.1,66.12,66.0,66.08,19738.0,65.1048,65.1245,65.0063,65.0851,19738.0
2024-06-12 15:35:00,66.06,66.15,66.05,66.09,16314.0,65.0654,65.1541,65.0556,65.095,16314.0
2024-06-12 15:40:00,66.09,66.19,66.07,66.19,18763.0,65.095,65.1935,65.0753,65.1935,18763.0
2024-06-12 15:45:00,66.19,66.29,66.13,66.24,25918.0,65.1935,65.292,65.1344,65.2427,25918.0
2024-06-12 15:50:00,66.25,66.33,66.19,66.33,45913.0,65.2526,65.3314,65.1935,65.3314,45913.0
2024-06-12 15:55:00,66.32,66.33,66.22,66.27,123612.0,65.3215,65.3314,65.223,65.2723,123612.0
2024-06-13 09:30:00,66.05,66.05,65.77,65.88,32746.0,65.0556,65.0556,64.7798,64.8881,32746.0
2024-06-13 09:35:00,65.89,65.97,65.5,65.53,8138.0,64.898,64.9768,64.5139,64.5434,8138.0
2024-06-13 09:40:00,65.54,65.68,65.5,65.67,16289.0,64.5533,64.6911,64.5139,64.6813,16289.0
2024-06-13 09:45:00,65.66,65.7,65.58,65.63,16815.0,64.6714,64.7108,64.5926,64.6419,16815.0
2024-06-13 09:50:00,65.66,65.81,65.66,65.7,5193.0,64.6714,64.8192,64.6714,64.7108,5193.0
2024-06-13 09:55:00,65.69,65.73,65.61,65.66,15812.0,64.701,64.7404,64.6222,64.6714,15812.0
2024-06-13 10:00:00,65.65,65.65,65.29,65.29,9274.0,64.6616,64.6616,64.307,64.307,9274.0
2024-06-13 10:05:00,65.29,65.33,65.24,65.26,14761.0,64.307,64.3464,64.2578,64.2775,14761.0
2024-06-13 10:10:00,65.26,65.37,65.26,65.31,13434.0,64.2775,64.3858,64.2775,64.3267,13434.0
2024-06-13 10:15:00,65.32,65.32,65.23,65.27,13958.0,64.3366,64.3366,64.2479,64.2873,13958.0
2024-06-13 10:20:00,65.27,65.39,65.27,65.36,19848.0,64.2873,64.4055,64.2873,64.376,19848.0
2024-06-13 10:25:00,65.36,65.38,65.24,65.26,14426.0,64.376,64.3957,64.2578,64.2775,14426.0
2024-06-13 10:30:00,65.27,65.28,65.15,65.17,15450.0,64.2873,64.2972,64.1691,64.1888,15450.0
2024-06-13 10:35:00,65.18,65.19,65.12,65.15,9351.0,64.1987,64.2085,64.1396,64.1691,9351.0
2024-06-13 10:40:00,65.15,65.19,65.14,65.16,6227.0,64.1691,64.2085,64.1593,64.179,6227.0
2024-06-13 10:45:00,65.16,65.19,65.15,65.17,10320.0,64.179,64.2085,64.1691,64.1888,10320.0
2024-06-13 10:50:00,65.17,65.18,65.09,65.13,20140.0,64.1888,64.1987,64.11,64.1494,20140.0
2024-06-13 10:55:00,65.13,65.21,65.13,65.2,8330.0,64.1494,64.2282,64.1494,64.2184,8330.0
2024-06-13 11:00:00,65.21,65.22,65.12,65.12,9229.0,64.2282,64.2381,64.1396,64.1396,9229.0
2024-06-13 11:05:00,65.12,65.19,65.11,65.18,7596.0,64.1396,64.2085,64.1297,64.1987,7596.0
2024-06-13 11:10:00,65.18,65.19,65.11,65.13,7962.0,64.1987,64.2085,64.1297,64.1494,7962.0
2024-06-13 11:15:00,65.13,65.14,65.02,65.03,10166.0,64.1494,64.1593,64.0411,64.0509,10166.0
2024-06-13 11:20:00,65.03,65.09,65.03,65.09,15981.0,64.0509,64.11,64.0509,64.11,15981.0
2024-06-13 11:25:00,65.1,65.17,65.09,65.16,10195.0,64.1199,64.1888,64.11,64.179,10195.0
2024-06-13 11:30:00,65.17,65.17,65.1,65.14,6574.0,64.1888,64.1888,64.1199,64.1593,6574.0
2024-06-13 11:35:00,65.14,65.17,65.12,65.15,12623.0,64.1593,64.1888,64.1396,64.1691,12623.0
2024-06-13 11:40:00,65.15,65.22,65.15,65.16,8708.0,64.1691,64.2381,64.1691,64.179,8708.0
2024-06-13 11:45:00,65.16,65.21,65.14,65.21,7932.0,64.179,64.2282,64.1593,64.2282,7932.0
2024-06-13 11:50:00,65.21,65.22,65.16,65.21,10472.0,64.2282,64.2381,64.179,64.2282,10472.0
2024-06-13 11:55:00,65.22,65.23,65.12,65.13,5434.0,64.2381,64.2479,64.1396,64.1494,5434.0
2024-06-13 12:00:00,65.12,65.12,65.01,65.11,17021.0,64.1396,64.1396,64.0312,64.1297,17021.0
2024-06-13 12:05:00,65.11,65.14,65.08,65.09,7071.0,64.1297,64.1593,64.1002,64.11,7071.0
2024-06-13 12:10:00,65.09,65.11,65.04,65.06,6139.0,64.11,64.1297,64.0608,64.0805,6139.0
2024-06-13 12:15:00,65.06,65.08,65.03,65.04,8462.0,64.0805,64.1002,64.0509,64.0608,8462.0
2024-06-13 12:20:00,65.05,65.09,65.04,65.07,5507.0,64.0706,64.11,64.0608,64.0903,5507.0
2024-06-13 12:25:00,65.07,65.1,65.05,65.09,9571.0,64.0903,64.1199,64.0706,64.11,9571.0
2024-06-13 12:30:00,65.08,65.13,65.07,65.12,9026.0,64.1002,64.1494,64.0903,64.1396,9026.0
2024-06-13 12:35:00,65.13,65.13,65.07,65.12,12321.0,64.1494,64.1494,64.0903,64.1396,12321.0
2024-06-13 12:40:00,65.13,65.13,65.1,65.1,4637.0,64.1494,64.1494,64.1199,64.1199,4637.0
2024-06-13 12:45:00,65.1,65.1,65.04,65.07,12940.0,64.1199,64.1199,64.0608,64.0903,12940.0
2024-06-13 12:50:00,65.07,65.13,65.06,65.12,10166.0,64.0903,64.1494,64.0805,64.1396,10166.0
2024-06-13 12:55:00,65.12,65.12,65.04,65.04,9010.0,64.1396,64.1396,64.0608,64.0608,9010.0
2024-06-13 13:00:00,65.03,65.16,65.03,65.14,9545.0,64.0509,64.179,64.0509,64.1593,9545.0
2024-06-13 13:05:00,65.15,65.25,65.15,65.25,8568.0,64.1691,64.2676,64.1691,64.2676,8568.0
2024-06-13 13:10:00,65.25,65.29,65.24,65.24,8723.0,64.2676,64.307,64.2578,64.2578,8723.0
2024-06-13 13:15:00,65.23,65.23,65.11,65.13,7011.0,64.2479,64.2479,64.1297,64.1494,7011.0
2024-06-13 13:20:00,65.14,65.14,65.09,65.09,7808.0,64.1593,64.1593,64.11,64.11,7808.0
2024-06-13 13:25:00,65.09,65.1,65.04,65.05,13459.0,64.11,64.1199,64.0608,64.0706,13459.0
2024-06-13 13:30:00,65.06,65.07,65.03,65.05,11225.0,64.0805,64.0903,64.0509,64.0706,11225.0
2024-06-13 13:35:00,65.05,65.12,65.04,65.09,53772.0,64.0706,64.1396,64.0608,64.11,53772.0
2024-06-13 13:40:00,65.1,65.18,65.09,65.12,9584.0,64.1199,64.1987,64.11,64.1396,9584.0
2024-06-13 13:45:00,65.11,65.14,65.07,65.08,10475.0,64.1297,64.1593,64.0903,64.1002,10475.0
2024-06-13 13:50:00,65.09,65.09,65.03,65.03,5599.0,64.11,64.11,64.0509,64.0509,5599.0
2024-06-13 13:55:00,65.04,65.04,64.93,64.93,12537.0,64.0608,64.0608,63.9524,63.9524,12537.0
2024-06-13 14:00:00,64.93,64.93,64.89,64.89,6603.0,63.9524,63.9524,63.913,63.913,6603.0
2024-06-13 14:05:00,64.89,64.96,64.89,64.93,9556.0,63.913,63.982,63.913,63.9524,9556.0
2024-06-13 14:10:00,64.94,64.94,64.91,64.92,7646.0,63.9623,63.9623,63.9327,63.9426,7646.0
2024-06-13 14:15:00,64.91,64.92,64.89,64.89,13874.0,63.9327,63.9426,63.913,63.913,13874.0
2024-06-13 14:20:00,64.9,64.9,64.82,64.83,17524.0,63.9229,63.9229,63.8441,63.8539,17524.0
2024-06-13 14:25:00,64.83,64.86,64.81,64.81,8691.0,63.8539,63.8835,63.8342,63.8342,8691.0
2024-06-13 14:30:00,64.82,64.87,64.81,64.85,22518.0,63.8441,63.8933,63.8342,63.8736,22518.0
2024-06-13 14:35:00,64.85,64.87,64.82,64.83,19342.0,63.8736,63.8933,63.8441,63.8539,19342.0
2024-06-13 14:40:00,64.82,64.85,64.8,64.85,7231.0,63.8441,63.8736,63.8244,63.8736,7231.0
2024-06-13 14:45:00,64.84,64.87,64.82,64.87,4782.0,63.8638,63.8933,63.8441,63.8933,4782.0
2024-06-13 14:50:00,64.86,64.9,64.85,64.87,7319.0,63.8835,63.9229,63.8736,63.8933,7319.0
2024-06-13 14:55:00,64.87,64.87,64.81,64.82,11695.0,63.8933,63.8933,63.8342,63.8441,11695.0
2024-06-13 15:00:00,64.81,64.86,64.8,64.83,11563.0,63.8342,63.8835,63.8244,63.8539,11563.0
2024-06-13 15:05:00,64.83,64.84,64.78,64.81,7691.0,63.8539,63.8638,63.8047,63.8342,7691.0
2024-06-13 15:10:00,64.81,64.82,64.74,64.75,10867.0,63.8342,63.8441,63.7653,63.7751,10867.0
2024-06-13 15:15:00,64.75,64.81,64.75,64.81,12420.0,63.7751,63.8342,63.7751,63.8342,12420.0
2024-06-13 15:20:00,64.81,64.82,64.78,64.78,12474.0,63.8342,63.8441,63.8047,63.8047,12474.0
2024-06-13 15:25:00,64.78,64.79,64.65,64.65,15524.0,63.8047,63.8145,63.6767,63.6767,15524.0
2024-06-13 15:30:00,64.65,64.71,64.65,64.69,28055.0,63.6767,63.7357,63.6767,63.716,28055.0
2024-06-13 15:35:00,64.7,64.73,64.67,64.7,27292.0,63.7259,63.7554,63.6964,63.7259,27292.0
2024-06-13 15:40:00,64.7,64.72,64.65,64.65,22269.0,63.7259,63.7456,63.6767,63.6767,22269.0
2024-06-13 15:45:00,64.65,64.72,64.65,64.65,27713.0,63.6767,63.7456,63.6767,63.6767,27713.0
2024-06-13 15:50:00,64.65,64.67,64.54,64.59,66304.0,63.6767,63.6964,63.5683,63.6176,66304.0
2024-06-13 15:55:00,64.58,64.68,64.58,64.6,165715.0,63.6077,63.7062,63.6077,63.6274,165715.0
2024-06-14 09:30:00,64.56,64.82,64.41,64.52,39698.0,63.588,63.8441,63.4403,63.5486,39698.0
2024-06-14 09:35:00,64.54,64.55,64.36,64.38,8715.0,63.5683,63.5782,63.391,63.4107,8715.0
2024-06-14 09:40:00,64.38,64.56,64.38,64.44,10953.0,63.4107,63.588,63.4107,63.4698,10953.0
2024-06-14 09:45:00,64.45,64.45,64.29,64.3,5985.0,63.4797,63.4797,63.3221,63.3319,5985.0
2024-06-14 09:50:00,64.3,64.34,64.13,64.32,12259.0,63.3319,63.3713,63.1645,63.3516,12259.0
2024-06-14 09:55:00,64.31,64.47,64.31,64.4,6005.0,63.3418,63.4994,63.3418,63.4304,6005.0
2024-06-14 10:00:00,64.39,64.39,64.19,64.19,6297.0,63.4206,63.4206,63.2236,63.2236,6297.0
2024-06-14 10:05:00,64.22,64.3,64.15,64.22,19624.0,63.2531,63.3319,63.1842,63.2531,19624.0
2024-06-14 10:10:00,64.2,64.2,64.15,64.17,13503.0,63.2334,63.2334,63.1842,63.2039,13503.0
2024-06-14 10:15:00,64.17,64.22,64.15,64.16,28023.0,63.2039,63.2531,63.1842,63.194,28023.0
2024-06-14 10:20:00,64.16,64.17,64.1,64.14,17672.0,63.194,63.2039,63.1349,63.1743,17672.0
2024-06-14 10:25:00,64.14,64.16,63.93,64.16,24389.0,63.1743,63.194,62.9675,63.194,24389.0
2024-06-14 10:30:00,64.15,64.15,64.01,64.05,7521.0,63.1842,63.1842,63.0463,63.0857,7521.0
2024-06-14 10:35:00,64.05,64.07,63.96,63.98,11572.0,63.0857,63.1054,62.997,63.0167,11572.0
2024-06-14 10:40:00,63.97,64.02,63.96,64.0,29130.0,63.0069,63.0561,62.997,63.0364,29130.0
2024-06-14 10:45:00,64.01,64.07,63.96,64.06,30067.0,63.0463,63.1054,62.997,63.0955,30067.0
2024-06-14 10:50:00,64.07,64.14,64.06,64.08,8878.0,63.1054,63.1743,63.0955,63.1152,8878.0
2024-06-14 10:55:00,64.08,64.14,64.07,64.11,8021.0,63.1152,63.1743,63.1054,63.1448,8021.0
2024-06-14 11:00:00,64.12,64.16,64.1,64.1,10648.0,63.1546,63.194,63.1349,63.1349,10648.0
2024-06-14 11:05:00,64.09,64.09,64.02,64.03,9490.0,63.1251,63.1251,63.0561,63.066,9490.0
2024-06-14 11:10:00,64.03,64.06,64.0,64.01,14186.0,63.066,63.0955,63.0364,63.0463,14186.0
2024-06-14 11:15:00,64.01,64.01,63.95,63.96,20515.0,63.0463,63.0463,62.9872,62.997,20515.0
2024-06-14 11:20:00,63.97,63.99,63.92,63.95,15394.0,63.0069,63.0266,62.9576,62.9872,15394.0
2024-06-14 11:25:00,63.95,64.06,63.95,64.06,20439.0,62.9872,63.0955,62.9872,63.0955,20439.0
2024-06-14 11:30:00,64.06,64.19,64.06,64.09,8525.0,63.0955,63.2236,63.0955,63.1251,8525.0
2024-06-14 11:35:00,64.08,64.09,64.05,64.06,8533.0,63.1152,63.1251,63.0857,63.0955,8533.0
2024-06-14 11:40:00,64.06,64.1,64.06,64.1,8642.0,63.0955,63.1349,63.0955,63.1349,8642.0
2024-06-14 11:45:00,64.1,64.16,64.07,64.14,14442.0,63.1349,63.194,63.1054,63.1743,14442.0
2024-06-14 11:50:00,64.14,64.17,64.08,64.13,29977.0,63.1743,63.2039,63.1152,63.1645,29977.0
2024-06-14 11:55:00,64.14,64.16,64.09,64.13,23014.0,63.1743,63.194,63.1251,63.1645,23014.0
2024-06-14 12:00:00,64.15,64.18,64.04,64.09,12793.0,63.1842,63.2137,63.0758,63.1251,12793.0
2024-06-14 12:05:00,64.09,64.1,64.04,64.06,6646.0,63.1251,63.1349,63.0758,63.0955,6646.0
2024-06-14 12:10:00,64.07,64.09,64.06,64.08,6276.0,63.1054,63.1251,63.0955,63.1152,6276.0
2024-06-14 12:15:00,64.07,64.1,64.06,64.08,8978.0,63.1054,63.1349,63.0955,63.1152,8978.0
2024-06-14 12:20:00,64.08,64.1,64.07,64.07,9142.0,63.1152,63.1349,63.1054,63.1054,9142.0
2024-06-14 12:25:00,64.08,64.08,63.99,64.0,8985.0,63.1152,63.1152,63.0266,63.0364,8985.0
2024-06-14 12:30:00,64.0,64.04,63.98,64.0,12268.0,63.0364,63.0758,63.0167,63.0364,12268.0
2024-06-14 12:35:00,64.0,64.07,64.0,64.07,5028.0,63.0364,63.1054,63.0364,63.1054,5028.0
2024-06-14 12:40:00,64.09,64.09,64.04,64.05,7646.0,63.1251,63.1251,63.0758,63.0857,7646.0
2024-06-14 12:45:00,64.06,64.08,64.04,64.06,5551.0,63.0955,63.1152,63.0758,63.0955,5551.0
2024-06-14 12:50:00,64.05,64.09,64.05,64.08,9407.0,63.0857,63.1251,63.0857,63.1152,9407.0
2024-06-14 12:55:00,64.08,64.11,64.07,64.08,7217.0,63.1152,63.1448,63.1054,63.1152,7217.0
2024-06-14 13:00:00,64.09,64.14,64.08,64.1,22863.0,63.1251,63.1743,63.1152,63.1349,22863.0
2024-06-14 13:05:00,64.1,64.2,64.09,64.18,23111.0,63.1349,63.2334,63.1251,63.2137,23111.0
2024-06-14 13:10:00,64.18,64.23,64.18,64.21,6974.0,63.2137,63.263,63.2137,63.2433,6974.0
2024-06-14 13:15:00,64.22,64.22,64.16,64.18,9731.0,63.2531,63.2531,63.194,63.2137,9731.0
2024-06-14 13:20:00,64.18,64.21,64.15,64.17,9723.0,63.2137,63.2433,63.1842,63.2039,9723.0
2024-06-14 13:25:00,64.17,64.2,64.14,64.17,11470.0,63.2039,63.2334,63.1743,63.2039,11470.0
2024-06-14 13:30:00,64.17,64.18,64.05,64.07,9393.0,63.2039,63.2137,63.0857,63.1054,9393.0
2024-06-14 13:35:00,64.07,64.09,64.04,64.05,8024.0,63.1054,63.1251,63.0758,63.0857,8024.0
2024-06-14 13:40:00,64.05,64.07,64.02,64.04,10927.0,63.0857,63.1054,63.0561,63.0758,10927.0
2024-06-14 13:45:00,64.05,64.06,64.02,64.05,12483.0,63.0857,63.0955,63.0561,63.0857,12483.0
2024-06-14 13:50:00,64.05,64.07,64.05,64.06,21494.0,63.0857,63.1054,63.0857,63.0955,21494.0
2024-06-14 13:55:00,64.06,64.07,64.03,64.04,11252.0,63.0955,63.1054,63.066,63.0758,11252.0
2024-06-14 14:00:00,64.04,64.05,63.99,64.01,10852.0,63.0758,63.0857,63.0266,63.0463,10852.0
2024-06-14 14:05:00,64.02,64.04,63.98,63.98,6960.0,63.0561,63.0758,63.0167,63.0167,6960.0
2024-06-14 14:10:00,63.98,64.04,63.97,64.04,15428.0,63.0167,63.0758,63.0069,63.0758,15428.0
2024-06-14 14:15:00,64.04,64.07,64.02,64.06,10856.0,63.0758,63.1054,63.0561,63.0955,10856.0
2024-06-14 14:20:00,64.06,64.23,64.05,64.23,16051.0,63.0955,63.263,63.0857,63.263,16051.0
2024-06-14 14:25:00,64.23,64.23,64.12,64.12,14750.0,63.263,63.263,63.1546,63.1546,14750.0
2024-06-14 14:30:00,64.11,64.12,64.09,64.1,8192.0,63.1448,63.1546,63.1251,63.1349,8192.0
2024-06-14 14:35:00,64.09,64.1,64.07,64.07,9452.0,63.1251,63.1349,63.1054,63.1054,9452.0
2024-06-14 14:40:00,64.07,64.08,63.99,64.08,47486.0,63.1054,63.1152,63.0266,63.1152,47486.0
2024-06-14 14:45:00,64.09,64.14,64.09,64.13,21697.0,63.1251,63.1743,63.1251,63.1645,21697.0
2024-06-14 14:50:00,64.12,64.26,64.12,64.23,28433.0,63.1546,63.2925,63.1546,63.263,28433.0
2024-06-14 14:55:00,64.24,64.25,64.19,64.21,24426.0,63.2728,63.2827,63.2236,63.2433,24426.0
2024-06-14 15:00:00,64.2,64.23,64.17,64.19,14410.0,63.2334,63.263,63.2039,63.2236,14410.0
2024-06-14 15:05:00,64.19,64.21,64.19,64.19,17040.0,63.2236,63.2433,63.2236,63.2236,17040.0
2024-06-14 15:10:00,64.19,64.19,64.15,64.17,12092.0,63.2236,63.2236,63.1842,63.2039,12092.0
2024-06-14 15:15:00,64.17,64.18,64.15,64.17,10151.0,63.2039,63.2137,63.1842,63.2039,10151.0
2024-06-14 15:20:00,64.17,64.19,64.11,64.13,29128.0,63.2039,63.2236,63.1448,63.1645,29128.0
2024-06-14 15:25:00,64.13,64.14,64.11,64.14,19636.0,63.1645,63.1743,63.1448,63.1743,19636.0
2024-06-14 15:30:00,64.14,64.14,64.08,64.09,15076.0,63.1743,63.1743,63.1152,63.1251,15076.0
2024-06-14 15:35:00,64.09,64.11,64.03,64.05,32019.0,63.1251,63.1448,63.066,63.0857,32019.0
2024-06-14 15:40:00,64.05,64.09,64.03,64.09,23397.0,63.0857,63.1251,63.066,63.1251,23397.0
2024-06-14 15:45:00,64.09,64.15,64.09,64.13,17500.0,63.1251,63.1842,63.1251,63.1645,17500.0
2024-06-14 15:50:00,64.14,64.18,64.13,64.16,75247.0,63.1743,63.2137,63.1645,63.194,75247.0
2024-06-14 15:55:00,64.16,64.29,64.15,64.25,123155.0,63.194,63.3221,63.1842,63.2827,123155.0
2024-06-17 09:30:00,64.01,64.45,63.79,64.45,59948.0,63.0463,63.4797,62.8296,63.4797,59948.0
2024-06-17 09:35:00,64.43,64.45,64.1,64.16,21486.0,63.46,63.4797,63.1349,63.194,21486.0
2024-06-17 09:40:00,64.15,64.33,64.14,64.31,86568.0,63.1842,63.3615,63.1743,63.3418,86568.0
2024-06-17 09:45:00,64.31,64.38,64.23,64.36,16161.0,63.3418,63.4107,63.263,63.391,16161.0
2024-06-17 09:50:00,64.37,64.47,64.35,64.35,21790.0,63.4009,63.4994,63.3812,63.3812,21790.0
2024-06-17 09:55:00,64.37,64.42,64.26,64.36,44546.0,63.4009,63.4501,63.2925,63.391,44546.0
2024-06-17 10:00:00,64.34,64.45,64.33,64.35,9537.0,63.3713,63.4797,63.3615,63.3812,9537.0
2024-06-17 10:05:00,64.36,64.37,64.15,64.22,7837.0,63.391,63.4009,63.1842,63.2531,7837.0
2024-06-17 10:10:00,64.23,64.25,64.13,64.17,31396.0,63.263,63.2827,63.1645,63.2039,31396.0
2024-06-17 10:15:00,64.17,64.3,64.14,64.25,34367.0,63.2039,63.3319,63.1743,63.2827,34367.0
2024-06-17 10:20:00,64.24,64.3,64.14,64.25,23306.0,63.2728,63.3319,63.1743,63.2827,23306.0
2024-06-17 10:25:00,64.28,64.3,64.22,64.27,28284.0,63.3122,63.3319,63.2531,63.3024,28284.0
2024-06-17 10:30:00,64.27,64.31,64.23,64.29,20099.0,63.3024,63.3418,63.263,63.3221,20099.0
2024-06-17 10:35:00,64.29,64.37,64.28,64.28,15880.0,63.3221,63.4009,63.3122,63.3122,15880.0
2024-06-17 10:40:00,64.28,64.34,64.27,64.27,5416.0,63.3122,63.3713,63.3024,63.3024,5416.0
2024-06-17 10:45:00,64.29,64.33,64.25,64.32,6367.0,63.3221,63.3615,63.2827,63.3516,6367.0
2024-06-17 10:50:00,64.33,64.34,64.26,64.31,8760.0,63.3615,63.3713,63.2925,63.3418,8760.0
2024-06-17 10:55:00,64.32,64.33,64.27,64.31,8853.0,63.3516,63.3615,63.3024,63.3418,8853.0
2024-06-17 11:00:00,64.33,64.36,64.3,64.35,7756.0,63.3615,63.391,63.3319,63.3812,7756.0
2024-06-17 11:05:00,64.36,64.36,64.28,64.33,5109.0,63.391,63.391,63.3122,63.3615,5109.0
2024-06-17 11:10:00,64.33,64.37,64.32,64.35,9796.0,63.3615,63.4009,63.3516,63.3812,9796.0
2024-06-17 11:15:00,64.35,64.39,64.34,64.39,20726.0,63.3812,63.4206,63.3713,63.4206,20726.0
2024-06-17 11:20:00,64.39,64.45,64.39,64.45,7833.0,63.4206,63.4797,63.4206,63.4797,7833.0
2024-06-17 11:25:00,64.45,64.46,64.41,64.42,8647.0,63.4797,63.4895,63.4403,63.4501,8647.0
2024-06-17 11:30:00,64.42,64.42,64.38,64.41,13520.0,63.4501,63.4501,63.4107,63.4403,13520.0
2024-06-17 11:35:00,64.4,64.45,64.39,64.42,8502.0,63.4304,63.4797,63.4206,63.4501,8502.0
2024-06-17 11:40:00,64.42,64.42,64.37,64.39,7005.0,63.4501,63.4501,63.4009,63.4206,7005.0
2024-06-17 11:45:00,64.39,64.4,64.29,64.32,7124.0,63.4206,63.4304,63.3221,63.3516,7124.0
2024-06-17 11:50:00,64.34,64.36,64.32,64.36,5480.0,63.3713,63.391,63.3516,63.391,5480.0
2024-06-17 11:55:00,64.36,64.78,64.35,64.77,81502.0,63.391,63.8047,63.3812,63.7948,81502.0
2024-06-17 12:00:00,64.78,64.83,64.74,64.81,12388.0,63.8047,63.8539,63.7653,63.8342,12388.0
2024-06-17 12:05:00,64.8,64.85,64.78,64.81,13079.0,63.8244,63.8736,63.8047,63.8342,13079.0
2024-06-17 12:10:00,64.82,64.82,64.75,64.77,5047.0,63.8441,63.8441,63.7751,63.7948,5047.0
2024-06-17 12:15:00,64.78,64.78,64.73,64.76,9325.0,63.8047,63.8047,63.7554,63.785,9325.0
2024-06-17 12:20:00,64.77,64.79,64.67,64.68,10189.0,63.7948,63.8145,63.6964,63.7062,10189.0
2024-06-17 12:25:00,64.69,64.77,64.69,64.77,8153.0,63.716,63.7948,63.716,63.7948,8153.0
2024-06-17 12:30:00,64.77,64.84,64.7,64.72,20611.0,63.7948,63.8638,63.7259,63.7456,20611.0
2024-06-17 12:35:00,64.7,64.72,64.68,64.68,8263.0,63.7259,63.7456,63.7062,63.7062,8263.0
2024-06-17 12:40:00,64.68,64.73,64.67,64.7,6709.0,63.7062,63.7554,63.6964,63.7259,6709.0
2024-06-17 12:45:00,64.69,64.78,64.69,64.78,7449.0,63.716,63.8047,63.716,63.8047,7449.0
2024-06-17 12:50:00,64.78,64.87,64.78,64.85,20380.0,63.8047,63.8933,63.8047,63.8736,20380.0
2024-06-17 12:55:00,64.84,64.84,64.78,64.8,12941.0,63.8638,63.8638,63.8047,63.8244,12941.0
2024-06-17 13:00:00,64.79,64.79,64.74,64.79,4372.0,63.8145,63.8145,63.7653,63.8145,4372.0
2024-06-17 13:05:00,64.8,64.86,64.8,64.85,7262.0,63.8244,63.8835,63.8244,63.8736,7262.0
2024-06-17 13:10:00,64.83,64.84,64.79,64.79,5146.0,63.8539,63.8638,63.8145,63.8145,5146.0
2024-06-17 13:15:00,64.8,64.89,64.8,64.88,13465.0,63.8244,63.913,63.8244,63.9032,13465.0
2024-06-17 13:20:00,64.87,64.95,64.87,64.95,11965.0,63.8933,63.9721,63.8933,63.9721,11965.0
2024-06-17 13:25:00,64.94,65.04,64.94,65.03,17352.0,63.9623,64.0608,63.9623,64.0509,17352.0
2024-06-17 13:30:00,65.04,65.06,64.99,65.06,8138.0,64.0608,64.0805,64.0115,64.0805,8138.0
2024-06-17 13:35:00,65.06,65.15,65.05,65.13,10940.0,64.0805,64.1691,64.0706,64.1494,10940.0
2024-06-17 13:40:00,65.13,65.14,65.08,65.11,12953.0,64.1494,64.1593,64.1002,64.1297,12953.0
2024-06-17 13:45:00,65.13,65.17,65.13,65.15,9960.0,64.1494,64.1888,64.1494,64.1691,9960.0
2024-06-17 13:50:00,65.15,65.19,65.15,65.19,12079.0,64.1691,64.2085,64.1691,64.2085,12079.0
2024-06-17 13:55:00,65.19,65.2,65.16,65.18,25167.0,64.2085,64.2184,64.179,64.1987,25167.0
2024-06-17 14:00:00,65.18,65.24,65.18,65.22,29595.0,64.1987,64.2578,64.1987,64.2381,29595.0
2024-06-17 14:05:00,65.22,65.36,65.22,65.34,22965.0,64.2381,64.376,64.2381,64.3563,22965.0
2024-06-17 14:10:00,65.33,65.41,65.33,65.39,30800.0,64.3464,64.4252,64.3464,64.4055,30800.0
2024-06-17 14:15:00,65.39,65.44,65.35,65.38,30948.0,64.4055,64.4548,64.3661,64.3957,30948.0
2024-06-17 14:20:00,65.38,65.49,65.36,65.48,14657.0,64.3957,64.504,64.376,64.4942,14657.0
2024-06-17 14:25:00,65.48,65.54,65.46,65.47,18777.0,64.4942,64.5533,64.4745,64.4843,18777.0
2024-06-17 14:30:00,65.47,65.48,65.46,65.47,11740.0,64.4843,64.4942,64.4745,64.4843,11740.0
2024-06-17 14:35:00,65.47,65.5,65.45,65.5,13500.0,64.4843,64.5139,64.4646,64.5139,13500.0
2024-06-17 14:40:00,65.5,65.5,65.38,65.38,9563.0,64.5139,64.5139,64.3957,64.3957,9563.0
2024-06-17 14:45:00,65.39,65.41,65.33,65.4,11923.0,64.4055,64.4252,64.3464,64.4154,11923.0
2024-06-17 14:50:00,65.4,65.4,65.34,65.35,11050.0,64.4154,64.4154,64.3563,64.3661,11050.0
2024-06-17 14:55:00,65.35,65.36,65.31,65.33,7275.0,64.3661,64.376,64.3267,64.3464,7275.0
2024-06-17 15:00:00,65.34,65.37,65.31,65.31,17871.0,64.3563,64.3858,64.3267,64.3267,17871.0
2024-06-17 15:05:00,65.31,65.36,65.3,65.34,18194.0,64.3267,64.376,64.3169,64.3563,18194.0
2024-06-17 15:10:00,65.34,65.5,65.33,65.48,16688.0,64.3563,64.5139,64.3464,64.4942,16688.0
2024-06-17 15:15:00,65.48,65.48,65.41,65.45,25918.0,64.4942,64.4942,64.4252,64.4646,25918.0
2024-06-17 15:20:00,65.44,65.47,65.4,65.47,12717.0,64.4548,64.4843,64.4154,64.4843,12717.0
2024-06-17 15:25:00,65.46,65.55,65.46,65.54,19214.0,64.4745,64.5631,64.4745,64.5533,19214.0
2024-06-17 15:30:00,65.53,65.55,65.48,65.53,23700.0,64.5434,64.5631,64.4942,64.5434,23700.0
2024-06-17 15:35:00,65.54,65.57,65.52,65.54,29961.0,64.5533,64.5828,64.5336,64.5533,29961.0
2024-06-17 15:40:00,65.54,65.62,65.54,65.58,37922.0,64.5533,64.632,64.5533,64.5926,37922.0
2024-06-17 15:45:00,65.57,65.67,65.54,65.62,39311.0,64.5828,64.6813,64.5533,64.632,39311.0
2024-06-17 15:50:00,65.62,65.7,65.55,65.56,80616.0,64.632,64.7108,64.5631,64.573,80616.0
2024-06-17 15:55:00,65.55,65.58,65.5,65.53,150757.0,64.5631,64.5926,64.5139,64.5434,150757.0
2024-06-18 09:30:00,65.58,65.73,65.47,65.65,45139.0,64.5926,64.7404,64.4843,64.6616,45139.0
2024-06-18 09:35:00,65.64,65.72,65.54,65.68,22606.0,64.6517,64.7305,64.5533,64.6911,22606.0
2024-06-18 09:40:00,65.68,65.82,65.58,65.61,15679.0,64.6911,64.829,64.5926,64.6222,15679.0
2024-06-18 09:45:00,65.63,66.06,65.63,66.05,26469.0,64.6419,65.0654,64.6419,65.0556,26469.0
2024-06-18 09:50:00,66.05,66.16,65.89,65.91,25374.0,65.0556,65.1639,64.898,64.9177,25374.0
2024-06-18 09:55:00,65.92,66.01,65.91,65.96,13961.0,64.9275,65.0162,64.9177,64.9669,13961.0
2024-06-18 10:00:00,65.95,66.04,65.94,65.95,20948.0,64.9571,65.0457,64.9472,64.9571,20948.0
2024-06-18 10:05:00,65.96,66.09,65.89,66.09,33491.0,64.9669,65.095,64.898,65.095,33491.0
2024-06-18 10:10:00,66.09,66.13,65.96,65.98,21112.0,65.095,65.1344,64.9669,64.9866,21112.0
2024-06-18 10:15:00,65.99,66.04,65.89,65.89,15295.0,64.9965,65.0457,64.898,64.898,15295.0
2024-06-18 10:20:00,65.91,65.94,65.82,65.86,22160.0,64.9177,64.9472,64.829,64.8684,22160.0
2024-06-18 10:25:00,65.85,65.93,65.85,65.87,17514.0,64.8586,64.9374,64.8586,64.8783,17514.0
2024-06-18 10:30:00,65.87,65.96,65.85,65.87,19064.0,64.8783,64.9669,64.8586,64.8783,19064.0
2024-06-18 10:35:00,65.87,65.89,65.81,65.87,17935.0,64.8783,64.898,64.8192,64.8783,17935.0
2024-06-18 10:40:00,65.87,65.95,65.85,65.9,30360.0,64.8783,64.9571,64.8586,64.9078,30360.0
2024-06-18 10:45:00,65.89,65.89,65.84,65.86,29768.0,64.898,64.898,64.8487,64.8684,29768.0
2024-06-18 10:50:00,65.86,65.86,65.8,65.85,19445.0,64.8684,64.8684,64.8093,64.8586,19445.0
2024-06-18 10:55:00,65.85,65.86,65.75,65.78,23198.0,64.8586,64.8684,64.7601,64.7896,23198.0
2024-06-18 11:00:00,65.75,65.75,65.68,65.69,13958.0,64.7601,64.7601,64.6911,64.701,13958.0
2024-06-18 11:05:00,65.69,65.79,65.69,65.78,42840.0,64.701,64.7995,64.701,64.7896,42840.0
2024-06-18 11:10:00,65.77,65.84,65.73,65.84,16531.0,64.7798,64.8487,64.7404,64.8487,16531.0
2024-06-18 11:15:00,65.85,65.87,65.81,65.84,13537.0,64.8586,64.8783,64.8192,64.8487,13537.0
2024-06-18 11:20:00,65.83,65.84,65.78,65.78,13882.0,64.8389,64.8487,64.7896,64.7896,13882.0
2024-06-18 11:25:00,65.78,65.85,65.74,65.75,15960.0,64.7896,64.8586,64.7502,64.7601,15960.0
2024-06-18 11:30:00,65.75,65.8,65.75,65.75,10607.0,64.7601,64.8093,64.7601,64.7601,10607.0
2024-06-18 11:35:00,65.76,65.77,65.7,65.73,11807.0,64.7699,64.7798,64.7108,64.7404,11807.0
2024-06-18 11:40:00,65.72,65.79,65.7,65.78,12880.0,64.7305,64.7995,64.7108,64.7896,12880.0
2024-06-18 11:45:00,65.77,65.82,65.77,65.81,10651.0,64.7798,64.829,64.7798,64.8192,10651.0
2024-06-18 11:50:00,65.83,65.85,65.8,65.82,12542.0,64.8389,64.8586,64.8093,64.829,12542.0
2024-06-18 11:55:00,65.84,65.84,65.74,65.75,12877.0,64.8487,64.8487,64.7502,64.7601,12877.0
2024-06-18 12:00:00,65.76,65.82,65.76,65.82,27587.0,64.7699,64.829,64.7699,64.829,27587.0
2024-06-18 12:05:00,65.83,65.91,65.83,65.89,10986.0,64.8389,64.9177,64.8389,64.898,10986.0
2024-06-18 12:10:00,65.9,65.93,65.89,65.93,9956.0,64.9078,64.9374,64.898,64.9374,9956.0
2024-06-18 12:15:00,65.94,66.01,65.93,65.98,18833.0,64.9472,65.0162,64.9374,64.9866,18833.0
2024-06-18 12:20:00,65.99,66.16,65.94,66.16,40555.0,64.9965,65.1639,64.9472,65.1639,40555.0
2024-06-18 12:25:00,66.16,66.16,66.05,66.05,15635.0,65.1639,65.1639,65.0556,65.0556,15635.0
2024-06-18 12:30:00,66.05,66.05,65.96,65.96,22172.0,65.0556,65.0556,64.9669,64.9669,22172.0
2024-06-18 12:35:00,65.97,65.99,65.92,65.95,12437.0,64.9768,64.9965,64.9275,64.9571,12437.0
2024-06-18 12:40:00,65.95,65.95,65.91,65.94,4265.0,64.9571,64.9571,64.9177,64.9472,4265.0
2024-06-18 12:45:00,65.94,65.95,65.91,65.94,36109.0,64.9472,64.9571,64.9177,64.9472,36109.0
2024-06-18 12:50:00,65.94,65.95,65.86,65.87,30386.0,64.9472,64.9571,64.8684,64.8783,30386.0
2024-06-18 12:55:00,65.88,65.88,65.84,65.84,8884.0,64.8881,64.8881,64.8487,64.8487,8884.0
2024-06-18 13:00:00,65.84,65.88,65.81,65.86,17409.0,64.8487,64.8881,64.8192,64.8684,17409.0
2024-06-18 13:05:00,65.86,65.91,65.86,65.91,6164.0,64.8684,64.9177,64.8684,64.9177,6164.0
2024-06-18 13:10:00,65.91,65.92,65.86,65.88,13307.0,64.9177,64.9275,64.8684,64.8881,13307.0
2024-06-18 13:15:00,65.89,65.89,65.81,65.88,27945.0,64.898,64.898,64.8192,64.8881,27945.0
2024-06-18 13:20:00,65.88,65.94,65.86,65.86,17486.0,64.8881,64.9472,64.8684,64.8684,17486.0
2024-06-18 13:25:00,65.85,65.87,65.78,65.78,9923.0,64.8586,64.8783,64.7896,64.7896,9923.0
2024-06-18 13:30:00,65.78,65.87,65.75,65.87,26849.0,64.7896,64.8783,64.7601,64.8783,26849.0
2024-06-18 13:35:00,65.87,66.04,65.86,65.97,38318.0,64.8783,65.0457,64.8684,64.9768,38318.0
2024-06-18 13:40:00,65.97,66.0,65.93,66.0,15338.0,64.9768,65.0063,64.9374,65.0063,15338.0
2024-06-18 13:45:00,66.0,66.09,65.99,66.05,26001.0,65.0063,65.095,64.9965,65.0556,26001.0
2024-06-18 13:50:00,66.07,66.07,66.01,66.02,13984.0,65.0753,65.0753,65.0162,65.026,13984.0
2024-06-18 13:55:00,66.02,66.06,65.99,65.99,22880.0,65.026,65.0654,64.9965,64.9965,22880.0
2024-06-18 14:00:00,66.0,66.03,65.99,66.02,14995.0,65.0063,65.0359,64.9965,65.026,14995.0
2024-06-18 14:05:00,66.02,66.09,66.01,66.08,13917.0,65.026,65.095,65.0162,65.0851,13917.0
2024-06-18 14:10:00,66.08,66.09,66.04,66.04,15107.0,65.0851,65.095,65.0457,65.0457,15107.0
2024-06-18 14:15:00,66.04,66.05,66.01,66.02,18820.0,65.0457,65.0556,65.0162,65.026,18820.0
2024-06-18 14:20:00,66.03,66.03,65.95,65.96,11728.0,65.0359,65.0359,64.9571,64.9669,11728.0
2024-06-18 14:25:00,65.95,65.98,65.94,65.95,30840.0,64.9571,64.9866,64.9472,64.9571,30840.0
2024-06-18 14:30:00,65.95,66.03,65.95,66.0,23347.0,64.9571,65.0359,64.9571,65.0063,23347.0
2024-06-18 14:35:00,66.0,66.0,65.9,65.92,13357.0,65.0063,65.0063,64.9078,64.9275,13357.0
2024-06-18 14:40:00,65.92,66.0,65.91,65.98,13143.0,64.9275,65.0063,64.9177,64.9866,13143.0
2024-06-18 14:45:00,65.98,66.0,65.91,65.92,14654.0,64.9866,65.0063,64.9177,64.9275,14654.0
2024-06-18 14:50:00,65.92,65.95,65.91,65.95,13110.0,64.9275,64.9571,64.9177,64.9571,13110.0
2024-06-18 14:55:00,65.95,65.95,65.91,65.94,14100.0,64.9571,64.9571,64.9177,64.9472,14100.0
2024-06-18 15:00:00,65.94,65.94,65.9,65.91,10753.0,64.9472,64.9472,64.9078,64.9177,10753.0
2024-06-18 15:05:00,65.91,65.92,65.84,65.86,29372.0,64.9177,64.9275,64.8487,64.8684,29372.0
2024-06-18 15:10:00,65.86,65.9,65.85,65.89,30314.0,64.8684,64.9078,64.8586,64.898,30314.0
2024-06-18 15:15:00,65.89,65.91,65.84,65.9,19534.0,64.898,64.9177,64.8487,64.9078,19534.0
2024-06-18 15:20:00,65.9,65.91,65.88,65.9,16263.0,64.9078,64.9177,64.8881,64.9078,16263.0
2024-06-18 15:25:00,65.9,65.9,65.85,65.87,26804.0,64.9078,64.9078,64.8586,64.8783,26804.0
2024-06-18 15:30:00,65.88,65.93,65.86,65.88,35372.0,64.8881,64.9374,64.8684,64.8881,35372.0
2024-06-18 15:35:00,65.89,65.96,65.88,65.93,16876.0,64.898,64.9669,64.8881,64.9374,16876.0
2024-06-18 15:40:00,65.92,65.96,65.9,65.96,17684.0,64.9275,64.9669,64.9078,64.9669,17684.0
2024-06-18 15:45:00,65.96,65.99,65.91,65.92,24705.0,64.9669,64.9965,64.9177,64.9275,24705.0
2024-06-18 15:50:00,65.91,65.92,65.82,65.89,81847.0,64.9177,64.9275,64.829,64.898,81847.0
2024-06-18 15:55:00,65.88,65.88,65.77,65.82,165928.0,64.8881,64.8881,64.7798,64.829,165928.0
2024-06-20 09:30:00,67.42,68.01,66.91,66.99,106939.0,66.4049,66.9861,65.9026,65.9814,106939.0
2024-06-20 09:35:00,67.08,67.23,66.83,66.99,39143.0,66.0701,66.2178,65.8238,65.9814,39143.0
2024-06-20 09:40:00,67.01,67.01,66.69,66.95,36469.0,66.0011,66.0011,65.6859,65.942,36469.0
2024-06-20 09:45:00,66.96,66.97,66.79,66.82,35572.0,65.9519,65.9617,65.7844,65.814,35572.0
2024-06-20 09:50:00,66.86,67.24,66.84,67.2,20943.0,65.8534,66.2277,65.8337,66.1883,20943.0
2024-06-20 09:55:00,67.19,67.19,66.95,67.09,21000.0,66.1784,66.1784,65.942,66.0799,21000.0
2024-06-20 10:00:00,67.11,67.28,67.06,67.19,22245.0,66.0996,66.2671,66.0504,66.1784,22245.0
2024-06-20 10:05:00,67.21,67.46,67.21,67.28,40153.0,66.1981,66.4443,66.1981,66.2671,40153.0
2024-06-20 10:10:00,67.28,67.72,67.28,67.66,31643.0,66.2671,66.7004,66.2671,66.6413,31643.0
2024-06-20 10:15:00,67.66,67.83,67.58,67.79,17996.0,66.6413,66.8088,66.5625,66.7694,17996.0
2024-06-20 10:20:00,67.79,67.83,67.58,67.78,28994.0,66.7694,66.8088,66.5625,66.7595,28994.0
2024-06-20 10:25:00,67.78,67.81,67.7,67.71,17211.0,66.7595,66.7891,66.6807,66.6906,17211.0
2024-06-20 10:30:00,67.69,67.89,67.62,67.89,22043.0,66.6709,66.8679,66.6019,66.8679,22043.0
2024-06-20 10:35:00,67.91,67.91,67.65,67.78,35738.0,66.8876,66.8876,66.6315,66.7595,35738.0
2024-06-20 10:40:00,67.78,67.83,67.71,67.82,15459.0,66.7595,66.8088,66.6906,66.7989,15459.0
2024-06-20 10:45:00,67.81,67.84,67.64,67.66,24595.0,66.7891,66.8186,66.6216,66.6413,24595.0
2024-06-20 10:50:00,67.66,67.92,67.65,67.9,32178.0,66.6413,66.8974,66.6315,66.8777,32178.0
2024-06-20 10:55:00,67.92,68.08,67.8,68.04,38810.0,66.8974,67.055,66.7792,67.0156,38810.0
2024-06-20 11:00:00,68.04,68.1,68.01,68.09,39998.0,67.0156,67.0747,66.9861,67.0649,39998.0
2024-06-20 11:05:00,68.07,68.22,68.04,68.18,42688.0,67.0452,67.1929,67.0156,67.1535,42688.0
2024-06-20 11:10:00,68.17,68.27,68.05,68.22,44658.0,67.1437,67.2422,67.0255,67.1929,44658.0
2024-06-20 11:15:00,68.23,68.25,68.19,68.2,40354.0,67.2028,67.2225,67.1634,67.1732,40354.0
2024-06-20 11:20:00,68.2,68.41,68.12,68.38,37732.0,67.1732,67.38,67.0944,67.3505,37732.0
2024-06-20 11:25:00,68.38,68.41,68.34,68.38,35113.0,67.3505,67.38,67.3111,67.3505,35113.0
2024-06-20 11:30:00,68.39,68.47,68.34,68.42,39374.0,67.3603,67.4391,67.3111,67.3899,39374.0
2024-06-20 11:35:00,68.43,68.43,68.34,68.4,66739.0,67.3997,67.3997,67.3111,67.3702,66739.0
2024-06-20 11:40:00,68.4,68.57,68.33,68.57,70724.0,67.3702,67.5376,67.3012,67.5376,70724.0
2024-06-20 11:45:00,68.56,68.58,68.35,68.39,52094.0,67.5278,67.5475,67.3209,67.3603,52094.0
2024-06-20 11:50:00,68.39,68.45,68.35,68.43,22603.0,67.3603,67.4194,67.3209,67.3997,22603.0
2024-06-20 11:55:00,68.42,68.42,68.27,68.31,19776.0,67.3899,67.3899,67.2422,67.2815,19776.0
2024-06-20 12:00:00,68.3,68.31,68.15,68.15,15121.0,67.2717,67.2815,67.124,67.124,15121.0
2024-06-20 12:05:00,68.15,68.19,68.08,68.19,18449.0,67.124,67.1634,67.055,67.1634,18449.0
2024-06-20 12:10:00,68.2,68.27,68.2,68.24,13977.0,67.1732,67.2422,67.1732,67.2126,13977.0
2024-06-20 12:15:00,68.24,68.25,68.09,68.13,15068.0,67.2126,67.2225,67.0649,67.1043,15068.0
2024-06-20 12:20:00,68.12,68.2,68.06,68.09,21138.0,67.0944,67.1732,67.0353,67.0649,21138.0
2024-06-20 12:25:00,68.1,68.19,68.09,68.13,16130.0,67.0747,67.1634,67.0649,67.1043,16130.0
2024-06-20 12:30:00,68.12,68.25,68.08,68.2,22109.0,67.0944,67.2225,67.055,67.1732,22109.0
2024-06-20 12:35:00,68.2,68.2,68.0,68.0,51516.0,67.1732,67.1732,66.9762,66.9762,51516.0
2024-06-20 12:40:00,68.0,68.09,67.92,68.07,16341.0,66.9762,67.0649,66.8974,67.0452,16341.0
2024-06-20 12:45:00,68.07,68.07,68.01,68.02,13721.0,67.0452,67.0452,66.9861,66.9959,13721.0
2024-06-20 12:50:00,68.01,68.13,68.01,68.12,9645.0,66.9861,67.1043,66.9861,67.0944,9645.0
2024-06-20 12:55:00,68.12,68.16,68.1,68.12,9404.0,67.0944,67.1338,67.0747,67.0944,9404.0
2024-06-20 13:00:00,68.11,68.15,68.06,68.14,8930.0,67.0846,67.124,67.0353,67.1141,8930.0
2024-06-20 13:05:00,68.14,68.23,68.12,68.12,10944.0,67.1141,67.2028,67.0944,67.0944,10944.0
2024-06-20 13:10:00,68.12,68.16,68.09,68.1,10982.0,67.0944,67.1338,67.0649,67.0747,10982.0
2024-06-20 13:15:00,68.11,68.15,68.06,68.13,10635.0,67.0846,67.124,67.0353,67.1043,10635.0
2024-06-20 13:20:00,68.14,68.19,68.12,68.16,24246.0,67.1141,67.1634,67.0944,67.1338,24246.0
2024-06-20 13:25:00,68.16,68.2,68.07,68.18,15668.0,67.1338,67.1732,67.0452,67.1535,15668.0
2024-06-20 13:30:00,68.18,68.2,68.12,68.19,15009.0,67.1535,67.1732,67.0944,67.1634,15009.0
2024-06-20 13:35:00,68.19,68.23,68.15,68.22,22430.0,67.1634,67.2028,67.124,67.1929,22430.0
2024-06-20 13:40:00,68.21,68.3,68.2,68.27,16090.0,67.1831,67.2717,67.1732,67.2422,16090.0
2024-06-20 13:45:00,68.27,68.29,68.2,68.25,15560.0,67.2422,67.2618,67.1732,67.2225,15560.0
2024-06-20 13:50:00,68.25,68.29,68.23,68.26,21849.0,67.2225,67.2618,67.2028,67.2323,21849.0
2024-06-20 13:55:00,68.26,68.29,68.24,68.24,17556.0,67.2323,67.2618,67.2126,67.2126,17556.0
2024-06-20 14:00:00,68.23,68.28,68.21,68.28,16360.0,67.2028,67.252,67.1831,67.252,16360.0
2024-06-20 14:05:00,68.28,68.28,68.18,68.21,19905.0,67.252,67.252,67.1535,67.1831,19905.0
2024-06-20 14:10:00,68.21,68.22,68.14,68.19,13829.0,67.1831,67.1929,67.1141,67.1634,13829.0
2024-06-20 14:15:00,68.2,68.24,68.19,68.21,18143.0,67.1732,67.2126,67.1634,67.1831,18143.0
2024-06-20 14:20:00,68.2,68.22,68.12,68.13,11930.0,67.1732,67.1929,67.0944,67.1043,11930.0
2024-06-20 14:25:00,68.12,68.12,68.05,68.06,14486.0,67.0944,67.0944,67.0255,67.0353,14486.0
2024-06-20 14:30:00,68.06,68.1,68.03,68.03,9993.0,67.0353,67.0747,67.0058,67.0058,9993.0
2024-06-20 14:35:00,68.04,68.06,68.01,68.02,11265.0,67.0156,67.0353,66.9861,66.9959,11265.0
2024-06-20 14:40:00,68.02,68.05,67.99,68.03,17116.0,66.9959,67.0255,66.9664,67.0058,17116.0
2024-06-20 14:45:00,68.03,68.13,68.03,68.09,14307.0,67.0058,67.1043,67.0058,67.0649,14307.0
2024-06-20 14:50:00,68.09,68.17,68.09,68.15,13420.0,67.0649,67.1437,67.0649,67.124,13420.0
2024-06-20 14:55:00,68.15,68.2,68.15,68.16,12391.0,67.124,67.1732,67.124,67.1338,12391.0
2024-06-20 15:00:00,68.16,68.21,68.09,68.19,17189.0,67.1338,67.1831,67.0649,67.1634,17189.0
2024-06-20 15:05:00,68.2,68.27,68.17,68.24,22028.0,67.1732,67.2422,67.1437,67.2126,22028.0
2024-06-20 15:10:00,68.24,68.32,68.23,68.29,18111.0,67.2126,67.2914,67.2028,67.2618,18111.0
2024-06-20 15:15:00,68.31,68.36,68.29,68.29,23101.0,67.2815,67.3308,67.2618,67.2618,23101.0
2024-06-20 15:20:00,68.29,68.35,68.27,68.35,25418.0,67.2618,67.3209,67.2422,67.3209,25418.0
2024-06-20 15:25:00,68.34,68.46,68.34,68.45,24470.0,67.3111,67.4293,67.3111,67.4194,24470.0
2024-06-20 15:30:00,68.45,68.46,68.32,68.42,46142.0,67.4194,67.4293,67.2914,67.3899,46142.0
2024-06-20 15:35:00,68.42,68.47,68.39,68.42,44213.0,67.3899,67.4391,67.3603,67.3899,44213.0
2024-06-20 15:40:00,68.42,68.42,68.08,68.09,68571.0,67.3899,67.3899,67.055,67.0649,68571.0
2024-06-20 15:45:00,68.08,68.12,68.01,68.06,38168.0,67.055,67.0944,66.9861,67.0353,38168.0
2024-06-20 15:50:00,68.05,68.32,68.04,68.29,67314.0,67.0255,67.2914,67.0156,67.2618,67314.0
2024-06-20 15:55:00,68.3,68.3,68.09,68.18,207383.0,67.2717,67.2717,67.0649,67.1535,207383.0
2024-06-21 09:30:00,68.56,68.81,68.23,68.23,672100.0,67.5278,67.774,67.2028,67.2028,672100.0
2024-06-21 09:35:00,68.24,68.25,67.93,68.0,15526.0,67.2126,67.2225,66.9073,66.9762,15526.0
2024-06-21 09:40:00,67.99,68.15,67.71,67.71,14542.0,66.9664,67.124,66.6906,66.6906,14542.0
2024-06-21 09:45:00,67.69,68.05,67.64,68.0,29661.0,66.6709,67.0255,66.6216,66.9762,29661.0
2024-06-21 09:50:00,68.03,68.12,67.99,68.09,8563.0,67.0058,67.0944,66.9664,67.0649,8563.0
2024-06-21 09:55:00,68.09,68.18,67.98,68.03,8644.0,67.0649,67.1535,66.9565,67.0058,8644.0
2024-06-21 10:00:00,68.03,68.05,67.93,68.03,22608.0,67.0058,67.0255,66.9073,67.0058,22608.0
2024-06-21 10:05:00,68.02,68.03,67.87,67.91,25742.0,66.9959,67.0058,66.8482,66.8876,25742.0
2024-06-21 10:10:00,67.9,67.94,67.8,67.91,19125.0,66.8777,66.9171,66.7792,66.8876,19125.0
2024-06-21 10:15:00,67.92,67.94,67.86,67.94,11270.0,66.8974,66.9171,66.8383,66.9171,11270.0
2024-06-21 10:20:00,67.93,67.98,67.93,67.94,5608.0,66.9073,66.9565,66.9073,66.9171,5608.0
2024-06-21 10:25:00,67.96,67.97,67.83,67.94,11148.0,66.9368,66.9467,66.8088,66.9171,11148.0
2024-06-21 10:30:00,67.96,68.0,67.92,67.95,9932.0,66.9368,66.9762,66.8974,66.927,9932.0
2024-06-21 10:35:00,67.95,68.02,67.94,68.01,11480.0,66.927,66.9959,66.9171,66.9861,11480.0
2024-06-21 10:40:00,68.01,68.06,68.01,68.04,10921.0,66.9861,67.0353,66.9861,67.0156,10921.0
2024-06-21 10:45:00,68.04,68.04,67.95,67.98,9185.0,67.0156,67.0156,66.927,66.9565,9185.0
2024-06-21 10:50:00,67.98,68.08,67.96,68.05,12071.0,66.9565,67.055,66.9368,67.0255,12071.0
2024-06-21 10:55:00,68.06,68.11,68.06,68.08,25048.0,67.0353,67.0846,67.0353,67.055,25048.0
2024-06-21 11:00:00,68.07,68.07,67.91,67.91,9166.0,67.0452,67.0452,66.8876,66.8876,9166.0
2024-06-21 11:05:00,67.9,68.04,67.89,67.98,53567.0,66.8777,67.0156,66.8679,66.9565,53567.0
2024-06-21 11:10:00,67.96,68.05,67.93,68.05,25189.0,66.9368,67.0255,66.9073,67.0255,25189.0
2024-06-21 11:15:00,68.04,68.05,67.97,67.98,8808.0,67.0156,67.0255,66.9467,66.9565,8808.0
2024-06-21 11:20:00,67.99,68.01,67.94,67.95,13603.0,66.9664,66.9861,66.9171,66.927,13603.0
2024-06-21 11:25:00,67.95,67.95,67.83,67.83,10989.0,66.927,66.927,66.8088,66.8088,10989.0
2024-06-21 11:30:00,67.81,67.95,67.78,67.92,23155.0,66.7891,66.927,66.7595,66.8974,23155.0
2024-06-21 11:35:00,67.92,67.94,67.88,67.89,18905.0,66.8974,66.9171,66.858,66.8679,18905.0
2024-06-21 11:40:00,67.88,67.94,67.88,67.9,8945.0,66.858,66.9171,66.858,66.8777,8945.0
2024-06-21 11:45:00,67.9,67.95,67.86,67.91,17579.0,66.8777,66.927,66.8383,66.8876,17579.0
2024-06-21 11:50:00,67.92,67.96,67.91,67.93,14313.0,66.8974,66.9368,66.8876,66.9073,14313.0
2024-06-21 11:55:00,67.92,67.99,67.92,67.96,13764.0,66.8974,66.9664,66.8974,66.9368,13764.0
2024-06-21 12:00:00,67.96,68.01,67.89,67.89,9379.0,66.9368,66.9861,66.8679,66.8679,9379.0
2024-06-21 12:05:00,67.89,67.92,67.87,67.91,8706.0,66.8679,66.8974,66.8482,66.8876,8706.0
2024-06-21 12:10:00,67.92,67.96,67.91,67.95,8876.0,66.8974,66.9368,66.8876,66.927,8876.0
2024-06-21 12:15:00,67.95,67.95,67.89,67.91,5280.0,66.927,66.927,66.8679,66.8876,5280.0
2024-06-21 12:20:00,67.92,67.96,67.91,67.96,8379.0,66.8974,66.9368,66.8876,66.9368,8379.0
2024-06-21 12:25:00,67.95,67.97,67.91,67.92,5495.0,66.927,66.9467,66.8876,66.8974,5495.0
2024-06-21 12:30:00,67.93,67.96,67.87,67.89,8852.0,66.9073,66.9368,66.8482,66.8679,8852.0
2024-06-21 12:35:00,67.89,67.94,67.88,67.89,20305.0,66.8679,66.9171,66.858,66.8679,20305.0
2024-06-21 12:40:00,67.89,67.9,67.82,67.84,19947.0,66.8679,66.8777,66.7989,66.8186,19947.0
2024-06-21 12:45:00,67.84,67.87,67.82,67.84,11829.0,66.8186,66.8482,66.7989,66.8186,11829.0
2024-06-21 12:50:00,67.86,67.86,67.82,67.86,7032.0,66.8383,66.8383,66.7989,66.8383,7032.0
2024-06-21 12:55:00,67.86,67.88,67.83,67.84,11804.0,66.8383,66.858,66.8088,66.8186,11804.0
2024-06-21 13:00:00,67.84,67.88,67.83,67.85,10511.0,66.8186,66.858,66.8088,66.8285,10511.0
2024-06-21 13:05:00,67.86,67.86,67.83,67.83,5486.0,66.8383,66.8383,66.8088,66.8088,5486.0
2024-06-21 13:10:00,67.84,67.85,67.8,67.8,5230.0,66.8186,66.8285,66.7792,66.7792,5230.0
2024-06-21 13:15:00,67.8,67.86,67.8,67.84,18353.0,66.7792,66.8383,66.7792,66.8186,18353.0
2024-06-21 13:20:00,67.84,67.89,67.82,67.83,18294.0,66.8186,66.8679,66.7989,66.8088,18294.0
2024-06-21 13:25:00,67.84,67.94,67.83,67.89,34067.0,66.8186,66.9171,66.8088,66.8679,34067.0
2024-06-21 13:30:00,67.88,67.91,67.85,67.9,9053.0,66.858,66.8876,66.8285,66.8777,9053.0
2024-06-21 13:35:00,67.91,67.91,67.84,67.88,16485.0,66.8876,66.8876,66.8186,66.858,16485.0
2024-06-21 13:40:00,67.88,67.94,67.88,67.93,9534.0,66.858,66.9171,66.858,66.9073,9534.0
2024-06-21 13:45:00,67.93,67.93,67.89,67.91,8547.0,66.9073,66.9073,66.8679,66.8876,8547.0
2024-06-21 13:50:00,67.91,67.95,67.91,67.95,7068.0,66.8876,66.927,66.8876,66.927,7068.0
2024-06-21 13:55:00,67.95,67.96,67.92,67.92,3754.0,66.927,66.9368,66.8974,66.8974,3754.0
2024-06-21 14:00:00,67.92,67.93,67.89,67.89,5296.0,66.8974,66.9073,66.8679,66.8679,5296.0
2024-06-21 14:05:00,67.9,68.02,67.9,68.02,11983.0,66.8777,66.9959,66.8777,66.9959,11983.0
2024-06-21 14:10:00,68.02,68.09,68.02,68.08,9498.0,66.9959,67.0649,66.9959,67.055,9498.0
2024-06-21 14:15:00,68.08,68.1,68.05,68.09,10855.0,67.055,67.0747,67.0255,67.0649,10855.0
2024-06-21 14:20:00,68.08,68.09,68.06,68.08,11352.0,67.055,67.0649,67.0353,67.055,11352.0
2024-06-21 14:25:00,68.09,68.09,68.05,68.07,10237.0,67.0649,67.0649,67.0255,67.0452,10237.0
2024-06-21 14:30:00,68.06,68.1,68.06,68.09,11133.0,67.0353,67.0747,67.0353,67.0649,11133.0
2024-06-21 14:35:00,68.09,68.14,68.09,68.09,10245.0,67.0649,67.1141,67.0649,67.0649,10245.0
2024-06-21 14:40:00,68.08,68.09,68.03,68.07,12794.0,67.055,67.0649,67.0058,67.0452,12794.0
2024-06-21 14:45:00,68.06,68.09,68.01,68.03,12530.0,67.0353,67.0649,66.9861,67.0058,12530.0
2024-06-21 14:50:00,68.04,68.09,68.04,68.06,10861.0,67.0156,67.0649,67.0156,67.0353,10861.0
2024-06-21 14:55:00,68.06,68.09,67.99,68.05,19380.0,67.0353,67.0649,66.9664,67.0255,19380.0
2024-06-21 15:00:00,68.05,68.07,68.04,68.06,8413.0,67.0255,67.0452,67.0156,67.0353,8413.0
2024-06-21 15:05:00,68.06,68.1,68.04,68.05,19343.0,67.0353,67.0747,67.0156,67.0255,19343.0
2024-06-21 15:10:00,68.05,68.06,68.01,68.02,12208.0,67.0255,67.0353,66.9861,66.9959,12208.0
2024-06-21 15:15:00,68.03,68.05,68.02,68.04,17347.0,67.0058,67.0255,66.9959,67.0156,17347.0
2024-06-21 15:20:00,68.03,68.08,67.91,67.94,18615.0,67.0058,67.055,66.8876,66.9171,18615.0
2024-06-21 15:25:00,67.94,67.97,67.91,67.95,13362.0,66.9171,66.9467,66.8876,66.927,13362.0
2024-06-21 15:30:00,67.95,68.03,67.93,67.95,27498.0,66.927,67.0058,66.9073,66.927,27498.0
2024-06-21 15:35:00,67.95,67.99,67.93,67.96,17098.0,66.927,66.9664,66.9073,66.9368,17098.0
2024-06-21 15:40:00,67.96,68.03,67.93,67.96,26332.0,66.9368,67.0058,66.9073,66.9368,26332.0
2024-06-21 15:45:00,67.96,68.05,67.93,68.05,34063.0,66.9368,67.0255,66.9073,67.0255,34063.0
2024-06-21 15:50:00,68.06,68.34,68.06,68.31,100079.0,67.0353,67.3111,67.0353,67.2815,100079.0
2024-06-21 15:55:00,68.33,68.47,68.32,68.36,363532.0,67.3012,67.4391,67.2914,67.3308,363532.0
2024-06-24 09:30:00,68.24,68.32,68.01,68.22,44478.0,67.2126,67.2914,66.9861,67.1929,44478.0
2024-06-24 09:35:00,68.22,68.43,68.2,68.4,11872.0,67.1929,67.3997,67.1732,67.3702,11872.0
2024-06-24 09:40:00,68.42,68.49,68.32,68.49,13857.0,67.3899,67.4588,67.2914,67.4588,13857.0
2024-06-24 09:45:00,68.49,68.8,68.49,68.78,11805.0,67.4588,67.7642,67.4588,67.7445,11805.0
2024-06-24 09:50:00,68.78,68.95,68.73,68.82,11003.0,67.7445,67.9119,67.6952,67.7839,11003.0
2024-06-24 09:55:00,68.81,68.81,68.73,68.78,7615.0,67.774,67.774,67.6952,67.7445,7615.0
2024-06-24 10:00:00,68.76,68.81,68.68,68.78,14478.0,67.7248,67.774,67.646,67.7445,14478.0
2024-06-24 10:05:00,68.77,68.92,68.77,68.92,16610.0,67.7346,67.8824,67.7346,67.8824,16610.0
2024-06-24 10:10:00,68.92,69.01,68.89,69.0,15252.0,67.8824,67.971,67.8528,67.9612,15252.0
2024-06-24 10:15:00,69.0,69.0,68.83,68.91,11601.0,67.9612,67.9612,67.7937,67.8725,11601.0
2024-06-24 10:20:00,68.91,69.03,68.91,69.01,11775.0,67.8725,67.9907,67.8725,67.971,11775.0
2024-06-24 10:25:00,69.02,69.03,68.94,69.0,12940.0,67.9809,67.9907,67.9021,67.9612,12940.0
2024-06-24 10:30:00,69.02,69.05,68.94,68.98,10234.0,67.9809,68.0104,67.9021,67.9415,10234.0
2024-06-24 10:35:00,68.96,69.05,68.9,69.01,18322.0,67.9218,68.0104,67.8627,67.971,18322.0
2024-06-24 10:40:00,69.01,69.16,68.99,69.15,12507.0,67.971,68.1188,67.9513,68.1089,12507.0
2024-06-24 10:45:00,69.14,69.2,69.08,69.18,14831.0,68.0991,68.1581,68.04,68.1384,14831.0
2024-06-24 10:50:00,69.16,69.2,69.07,69.08,10236.0,68.1188,68.1581,68.0301,68.04,10236.0
2024-06-24 10:55:00,69.07,69.14,69.02,69.13,12204.0,68.0301,68.0991,67.9809,68.0892,12204.0
2024-06-24 11:00:00,69.12,69.16,69.05,69.08,17807.0,68.0794,68.1188,68.0104,68.04,17807.0
2024-06-24 11:05:00,69.08,69.1,69.0,69.0,7637.0,68.04,68.0597,67.9612,67.9612,7637.0
2024-06-24 11:10:00,69.02,69.02,68.93,68.98,6132.0,67.9809,67.9809,67.8922,67.9415,6132.0
2024-06-24 11:15:00,68.98,68.99,68.87,68.98,10528.0,67.9415,67.9513,67.8331,67.9415,10528.0
2024-06-24 11:20:00,68.99,69.0,68.92,68.97,5879.0,67.9513,67.9612,67.8824,67.9316,5879.0
2024-06-24 11:25:00,68.97,68.98,68.94,68.94,5183.0,67.9316,67.9415,67.9021,67.9021,5183.0
2024-06-24 11:30:00,68.94,68.96,68.89,68.89,7157.0,67.9021,67.9218,67.8528,67.8528,7157.0
2024-06-24 11:35:00,68.89,68.89,68.84,68.87,6217.0,67.8528,67.8528,67.8036,67.8331,6217.0
2024-06-24 11:40:00,68.86,68.86,68.83,68.85,5314.0,67.8233,67.8233,67.7937,67.8134,5314.0
2024-06-24 11:45:00,68.86,68.91,68.83,68.89,8855.0,67.8233,67.8725,67.7937,67.8528,8855.0
2024-06-24 11:50:00,68.89,68.9,68.84,68.9,4425.0,67.8528,67.8627,67.8036,67.8627,4425.0
2024-06-24 11:55:00,68.9,68.93,68.87,68.91,21370.0,67.8627,67.8922,67.8331,67.8725,21370.0
2024-06-24 12:00:00,68.9,68.99,68.89,68.91,6719.0,67.8627,67.9513,67.8528,67.8725,6719.0
2024-06-24 12:05:00,68.89,68.95,68.89,68.93,5838.0,67.8528,67.9119,67.8528,67.8922,5838.0
2024-06-24 12:10:00,68.95,69.0,68.94,68.98,7182.0,67.9119,67.9612,67.9021,67.9415,7182.0
2024-06-24 12:15:00,68.98,68.99,68.93,68.97,9362.0,67.9415,67.9513,67.8922,67.9316,9362.0
2024-06-24 12:20:00,68.97,69.04,68.96,69.03,10172.0,67.9316,68.0006,67.9218,67.9907,10172.0
2024-06-24 12:25:00,69.03,69.06,68.97,68.98,7742.0,67.9907,68.0203,67.9316,67.9415,7742.0
2024-06-24 12:30:00,68.97,68.99,68.95,68.95,5809.0,67.9316,67.9513,67.9119,67.9119,5809.0
2024-06-24 12:35:00,68.93,68.94,68.9,68.94,6525.0,67.8922,67.9021,67.8627,67.9021,6525.0
2024-06-24 12:40:00,68.94,68.95,68.9,68.91,6561.0,67.9021,67.9119,67.8627,67.8725,6561.0
2024-06-24 12:45:00,68.92,68.93,68.89,68.89,7737.0,67.8824,67.8922,67.8528,67.8528,7737.0
2024-06-24 12:50:00,68.9,68.93,68.81,68.81,15235.0,67.8627,67.8922,67.774,67.774,15235.0
2024-06-24 12:55:00,68.81,68.85,68.79,68.83,7297.0,67.774,67.8134,67.7543,67.7937,7297.0
2024-06-24 13:00:00,68.84,68.85,68.79,68.82,5240.0,67.8036,67.8134,67.7543,67.7839,5240.0
2024-06-24 13:05:00,68.82,68.85,68.81,68.83,8559.0,67.7839,67.8134,67.774,67.7937,8559.0
2024-06-24 13:10:00,68.84,68.86,68.82,68.86,7674.0,67.8036,67.8233,67.7839,67.8233,7674.0
2024-06-24 13:15:00,68.85,68.89,68.84,68.84,6741.0,67.8134,67.8528,67.8036,67.8036,6741.0
2024-06-24 13:20:00,68.85,68.87,68.81,68.81,7319.0,67.8134,67.8331,67.774,67.774,7319.0
2024-06-24 13:25:00,68.82,68.84,68.76,68.76,6406.0,67.7839,67.8036,67.7248,67.7248,6406.0
2024-06-24 13:30:00,68.77,68.79,68.7,68.7,10526.0,67.7346,67.7543,67.6657,67.6657,10526.0
2024-06-24 13:35:00,68.72,68.74,68.68,68.7,12537.0,67.6854,67.7051,67.646,67.6657,12537.0
2024-06-24 13:40:00,68.71,68.72,68.68,68.68,5413.0,67.6755,67.6854,67.646,67.646,5413.0
2024-06-24 13:45:00,68.69,68.69,68.63,68.63,6940.0,67.6558,67.6558,67.5967,67.5967,6940.0
2024-06-24 13:50:00,68.63,68.66,68.61,68.65,6730.0,67.5967,67.6263,67.577,67.6164,6730.0
2024-06-24 13:55:00,68.65,68.68,68.65,68.65,7638.0,67.6164,67.646,67.6164,67.6164,7638.0
2024-06-24 14:00:00,68.67,68.73,68.62,68.72,9709.0,67.6361,67.6952,67.5869,67.6854,9709.0
2024-06-24 14:05:00,68.72,68.78,68.72,68.76,9308.0,67.6854,67.7445,67.6854,67.7248,9308.0
2024-06-24 14:10:00,68.75,68.75,68.7,68.72,8868.0,67.7149,67.7149,67.6657,67.6854,8868.0
2024-06-24 14:15:00,68.72,68.75,68.71,68.73,12607.0,67.6854,67.7149,67.6755,67.6952,12607.0
2024-06-24 14:20:00,68.73,68.78,68.73,68.78,6969.0,67.6952,67.7445,67.6952,67.7445,6969.0
2024-06-24 14:25:00,68.77,68.82,68.76,68.81,8225.0,67.7346,67.7839,67.7248,67.774,8225.0
2024-06-24 14:30:00,68.81,68.86,68.8,68.81,8919.0,67.774,67.8233,67.7642,67.774,8919.0
2024-06-24 14:35:00,68.81,68.86,68.81,68.82,9646.0,67.774,67.8233,67.774,67.7839,9646.0
2024-06-24 14:40:00,68.83,68.87,68.82,68.85,7686.0,67.7937,67.8331,67.7839,67.8134,7686.0
2024-06-24 14:45:00,68.86,68.88,68.81,68.83,9174.0,67.8233,67.843,67.774,67.7937,9174.0
2024-06-24 14:50:00,68.83,68.91,68.83,68.9,10692.0,67.7937,67.8725,67.7937,67.8627,10692.0
2024-06-24 14:55:00,68.9,68.9,68.85,68.85,15695.0,67.8627,67.8627,67.8134,67.8134,15695.0
2024-06-24 15:00:00,68.83,68.85,68.8,68.81,8814.0,67.7937,67.8134,67.7642,67.774,8814.0
2024-06-24 15:05:00,68.82,68.84,68.81,68.83,7834.0,67.7839,67.8036,67.774,67.7937,7834.0
2024-06-24 15:10:00,68.83,68.85,68.78,68.8,9845.0,67.7937,67.8134,67.7445,67.7642,9845.0
2024-06-24 15:15:00,68.8,68.82,68.78,68.79,12651.0,67.7642,67.7839,67.7445,67.7543,12651.0
2024-06-24 15:20:00,68.78,68.79,68.74,68.77,13247.0,67.7445,67.7543,67.7051,67.7346,13247.0
2024-06-24 15:25:00,68.77,68.78,68.74,68.75,12680.0,67.7346,67.7445,67.7051,67.7149,12680.0
2024-06-24 15:30:00,68.76,68.82,68.75,68.78,16185.0,67.7248,67.7839,67.7149,67.7445,16185.0
2024-06-24 15:35:00,68.78,68.84,68.76,68.84,24030.0,67.7445,67.8036,67.7248,67.8036,24030.0
2024-06-24 15:40:00,68.84,68.87,68.82,68.87,19328.0,67.8036,67.8331,67.7839,67.8331,19328.0
2024-06-24 15:45:00,68.85,68.89,68.84,68.88,26074.0,67.8134,67.8528,67.8036,67.843,26074.0
2024-06-24 15:50:00,68.88,68.95,68.81,68.81,78432.0,67.843,67.9119,67.774,67.774,78432.0
2024-06-24 15:55:00,68.82,68.82,68.64,68.69,200002.0,67.7839,67.7839,67.6066,67.6558,200002.0
2024-06-25 09:30:00,68.83,69.44,68.8,69.44,78405.0,67.7937,68.3945,67.7642,68.3945,78405.0
2024-06-25 09:35:00,69.45,69.69,69.1,69.13,56030.0,68.4044,68.6408,68.0597,68.0892,56030.0
2024-06-25 09:40:00,69.1,69.35,68.95,69.34,25650.0,68.0597,68.3059,67.9119,68.296,25650.0
2024-06-25 09:45:00,69.29,69.29,69.07,69.15,12768.0,68.2468,68.2468,68.0301,68.1089,12768.0
2024-06-25 09:50:00,69.15,69.15,68.97,69.02,10692.0,68.1089,68.1089,67.9316,67.9809,10692.0
2024-06-25 09:55:00,69.03,69.06,68.91,68.91,8975.0,67.9907,68.0203,67.8725,67.8725,8975.0
2024-06-25 10:00:00,68.93,69.02,68.9,68.99,15406.0,67.8922,67.9809,67.8627,67.9513,15406.0
2024-06-25 10:05:00,68.99,68.99,68.84,68.87,8453.0,67.9513,67.9513,67.8036,67.8331,8453.0
2024-06-25 10:10:00,68.87,69.01,68.87,68.99,21517.0,67.8331,67.971,67.8331,67.9513,21517.0
2024-06-25 10:15:00,68.99,69.04,68.94,68.95,6947.0,67.9513,68.0006,67.9021,67.9119,6947.0
2024-06-25 10:20:00,68.94,69.06,68.92,68.92,9808.0,67.9021,68.0203,67.8824,67.8824,9808.0
2024-06-25 10:25:00,68.91,68.91,68.75,68.85,10097.0,67.8725,67.8725,67.7149,67.8134,10097.0
2024-06-25 10:30:00,68.86,68.9,68.82,68.87,11803.0,67.8233,67.8627,67.7839,67.8331,11803.0
2024-06-25 10:35:00,68.87,68.87,68.8,68.84,5460.0,67.8331,67.8331,67.7642,67.8036,5460.0
2024-06-25 10:40:00,68.85,68.85,68.78,68.8,7420.0,67.8134,67.8134,67.7445,67.7642,7420.0
2024-06-25 10:45:00,68.8,68.81,68.74,68.77,5474.0,67.7642,67.774,67.7051,67.7346,5474.0
2024-06-25 10:50:00,68.79,68.8,68.7,68.71,8957.0,67.7543,67.7642,67.6657,67.6755,8957.0
2024-06-25 10:55:00,68.7,68.74,68.7,68.71,8609.0,67.6657,67.7051,67.6657,67.6755,8609.0
2024-06-25 11:00:00,68.69,68.69,68.59,68.63,6348.0,67.6558,67.6558,67.5573,67.5967,6348.0
2024-06-25 11:05:00,68.62,68.62,68.48,68.51,7433.0,67.5869,67.5869,67.449,67.4785,7433.0
2024-06-25 11:10:00,68.51,68.55,68.47,68.48,9295.0,67.4785,67.5179,67.4391,67.449,9295.0
2024-06-25 11:15:00,68.48,68.51,68.45,68.46,11724.0,67.449,67.4785,67.4194,67.4293,11724.0
2024-06-25 11:20:00,68.47,68.5,68.44,68.44,4750.0,67.4391,67.4687,67.4096,67.4096,4750.0
2024-06-25 11:25:00,68.44,68.48,68.43,68.48,6442.0,67.4096,67.449,67.3997,67.449,6442.0
2024-06-25 11:30:00,68.49,68.52,68.44,68.44,7192.0,67.4588,67.4884,67.4096,67.4096,7192.0
2024-06-25 11:35:00,68.46,68.49,68.42,68.44,4453.0,67.4293,67.4588,67.3899,67.4096,4453.0
2024-06-25 11:40:00,68.46,68.54,68.46,68.53,7192.0,67.4293,67.5081,67.4293,67.4982,7192.0
2024-06-25 11:45:00,68.54,68.6,68.54,68.58,8815.0,67.5081,67.5672,67.5081,67.5475,8815.0
2024-06-25 11:50:00,68.59,68.59,68.53,68.53,6854.0,67.5573,67.5573,67.4982,67.4982,6854.0
2024-06-25 11:55:00,68.52,68.55,68.52,68.54,5218.0,67.4884,67.5179,67.4884,67.5081,5218.0
2024-06-25 12:00:00,68.54,68.54,68.51,68.53,6137.0,67.5081,67.5081,67.4785,67.4982,6137.0
2024-06-25 12:05:00,68.54,68.59,68.54,68.58,4910.0,67.5081,67.5573,67.5081,67.5475,4910.0
2024-06-25 12:10:00,68.59,68.6,68.56,68.59,6133.0,67.5573,67.5672,67.5278,67.5573,6133.0
2024-06-25 12:15:00,68.59,68.6,68.52,68.53,5944.0,67.5573,67.5672,67.4884,67.4982,5944.0
2024-06-25 12:20:00,68.52,68.54,68.47,68.54,9403.0,67.4884,67.5081,67.4391,67.5081,9403.0
2024-06-25 12:25:00,68.55,68.59,68.52,68.54,18732.0,67.5179,67.5573,67.4884,67.5081,18732.0
2024-06-25 12:30:00,68.52,68.52,68.49,68.49,2818.0,67.4884,67.4884,67.4588,67.4588,2818.0
2024-06-25 12:35:00,68.5,68.53,68.46,68.47,8727.0,67.4687,67.4982,67.4293,67.4391,8727.0
2024-06-25 12:40:00,68.47,68.47,68.39,68.41,6793.0,67.4391,67.4391,67.3603,67.38,6793.0
2024-06-25 12:45:00,68.41,68.46,68.39,68.45,16277.0,67.38,67.4293,67.3603,67.4194,16277.0
2024-06-25 12:50:00,68.45,68.45,68.4,68.42,3740.0,67.4194,67.4194,67.3702,67.3899,3740.0
2024-06-25 12:55:00,68.41,68.43,68.36,68.38,5554.0,67.38,67.3997,67.3308,67.3505,5554.0
2024-06-25 13:00:00,68.38,68.4,68.36,68.36,5176.0,67.3505,67.3702,67.3308,67.3308,5176.0
2024-06-25 13:05:00,68.37,68.43,68.37,68.42,9243.0,67.3406,67.3997,67.3406,67.3899,9243.0
2024-06-25 13:10:00,68.42,68.45,68.42,68.45,7984.0,67.3899,67.4194,67.3899,67.4194,7984.0
2024-06-25 13:15:00,68.45,68.45,68.3,68.35,9343.0,67.4194,67.4194,67.2717,67.3209,9343.0
2024-06-25 13:20:00,68.35,68.39,68.35,68.37,5548.0,67.3209,67.3603,67.3209,67.3406,5548.0
2024-06-25 13:25:00,68.37,68.41,68.36,68.4,5028.0,67.3406,67.38,67.3308,67.3702,5028.0
2024-06-25 13:30:00,68.41,68.43,68.4,68.4,10361.0,67.38,67.3997,67.3702,67.3702,10361.0
2024-06-25 13:35:00,68.41,68.43,68.4,68.42,8662.0,67.38,67.3997,67.3702,67.3899,8662.0
2024-06-25 13:40:00,68.41,68.5,68.41,68.44,15921.0,67.38,67.4687,67.38,67.4096,15921.0
2024-06-25 13:45:00,68.43,68.43,68.39,68.4,4342.0,67.3997,67.3997,67.3603,67.3702,4342.0
2024-06-25 13:50:00,68.41,68.42,68.4,68.4,5501.0,67.38,67.3899,67.3702,67.3702,5501.0
2024-06-25 13:55:00,68.41,68.41,68.39,68.4,7444.0,67.38,67.38,67.3603,67.3702,7444.0
2024-06-25 14:00:00,68.4,68.46,68.39,68.46,22080.0,67.3702,67.4293,67.3603,67.4293,22080.0
2024-06-25 14:05:00,68.47,68.5,68.44,68.49,8994.0,67.4391,67.4687,67.4096,67.4588,8994.0
2024-06-25 14:10:00,68.5,68.54,68.5,68.53,4940.0,67.4687,67.5081,67.4687,67.4982,4940.0
2024-06-25 14:15:00,68.53,68.59,68.53,68.58,5284.0,67.4982,67.5573,67.4982,67.5475,5284.0
2024-06-25 14:20:00,68.59,68.61,68.57,68.61,6508.0,67.5573,67.577,67.5376,67.577,6508.0
2024-06-25 14:25:00,68.61,68.62,68.59,68.61,7551.0,67.577,67.5869,67.5573,67.577,7551.0
2024-06-25 14:30:00,68.61,68.62,68.58,68.62,6680.0,67.577,67.5869,67.5475,67.5869,6680.0
2024-06-25 14:35:00,68.62,68.62,68.58,68.6,8740.0,67.5869,67.5869,67.5475,67.5672,8740.0
2024-06-25 14:40:00,68.61,68.63,68.6,68.61,6917.0,67.577,67.5967,67.5672,67.577,6917.0
2024-06-25 14:45:00,68.61,68.62,68.59,68.6,7596.0,67.577,67.5869,67.5573,67.5672,7596.0
2024-06-25 14:50:00,68.6,68.6,68.58,68.59,4251.0,67.5672,67.5672,67.5475,67.5573,4251.0
2024-06-25 14:55:00,68.59,68.64,68.58,68.64,6499.0,67.5573,67.6066,67.5475,67.6066,6499.0
2024-06-25 15:00:00,68.64,68.66,68.63,68.66,5765.0,67.6066,67.6263,67.5967,67.6263,5765.0
2024-06-25 15:05:00,68.66,68.7,68.66,68.7,8389.0,67.6263,67.6657,67.6263,67.6657,8389.0
2024-06-25 15:10:00,68.7,68.72,68.66,68.7,27261.0,67.6657,67.6854,67.6263,67.6657,27261.0
2024-06-25 15:15:00,68.69,68.75,68.69,68.73,7611.0,67.6558,67.7149,67.6558,67.6952,7611.0
2024-06-25 15:20:00,68.73,68.78,68.72,68.73,10915.0,67.6952,67.7445,67.6854,67.6952,10915.0
2024-06-25 15:25:00,68.72,68.77,68.69,68.76,10130.0,67.6854,67.7346,67.6558,67.7248,10130.0
2024-06-25 15:30:00,68.75,68.76,68.7,68.72,15140.0,67.7149,67.7248,67.6657,67.6854,15140.0
2024-06-25 15:35:00,68.71,68.75,68.7,68.73,10326.0,67.6755,67.7149,67.6657,67.6952,10326.0
2024-06-25 15:40:00,68.73,68.79,68.72,68.78,21226.0,67.6952,67.7543,67.6854,67.7445,21226.0
2024-06-25 15:45:00,68.79,68.82,68.77,68.77,23711.0,67.7543,67.7839,67.7346,67.7346,23711.0
2024-06-25 15:50:00,68.76,68.87,68.72,68.81,63348.0,67.7248,67.8331,67.6854,67.774,63348.0
2024-06-25 15:55:00,68.82,68.94,68.81,68.92,148505.0,67.7839,67.9021,67.774,67.8824,148505.0
2024-06-26 09:30:00,68.33,68.56,68.2,68.2,36469.0,67.3012,67.5278,67.1732,67.1732,36469.0
2024-06-26 09:35:00,68.25,68.39,68.2,68.32,22480.0,67.2225,67.3603,67.1732,67.2914,22480.0
2024-06-26 09:40:00,68.38,68.48,68.34,68.38,23991.0,67.3505,67.449,67.3111,67.3505,23991.0
2024-06-26 09:45:00,68.31,68.5,68.29,68.3,6999.0,67.2815,67.4687,67.2618,67.2717,6999.0
2024-06-26 09:50:00,68.28,68.49,68.26,68.45,22107.0,67.252,67.4588,67.2323,67.4194,22107.0
2024-06-26 09:55:00,68.48,68.52,68.28,68.33,31367.0,67.449,67.4884,67.252,67.3012,31367.0
2024-06-26 10:00:00,68.33,68.33,68.14,68.16,4924.0,67.3012,67.3012,67.1141,67.1338,4924.0
2024-06-26 10:05:00,68.16,68.17,67.92,68.01,9368.0,67.1338,67.1437,66.8974,66.9861,9368.0
2024-06-26 10:10:00,68.02,68.07,68.01,68.07,8020.0,66.9959,67.0452,66.9861,67.0452,8020.0
2024-06-26 10:15:00,68.09,68.09,67.9,67.9,8993.0,67.0649,67.0649,66.8777,66.8777,8993.0
2024-06-26 10:20:00,67.91,68.0,67.89,68.0,10043.0,66.8876,66.9762,66.8679,66.9762,10043.0
2024-06-26 10:25:00,68.01,68.14,68.01,68.09,25495.0,66.9861,67.1141,66.9861,67.0649,25495.0
2024-06-26 10:30:00,68.11,68.35,68.11,68.23,17413.0,67.0846,67.3209,67.0846,67.2028,17413.0
2024-06-26 10:35:00,68.22,68.24,68.17,68.23,5265.0,67.1929,67.2126,67.1437,67.2028,5265.0
2024-06-26 10:40:00,68.26,68.3,68.22,68.28,7234.0,67.2323,67.2717,67.1929,67.252,7234.0
2024-06-26 10:45:00,68.28,68.28,68.15,68.17,12727.0,67.252,67.252,67.124,67.1437,12727.0
2024-06-26 10:50:00,68.19,68.28,68.14,68.15,21266.0,67.1634,67.252,67.1141,67.124,21266.0
2024-06-26 10:55:00,68.16,68.31,68.12,68.3,10638.0,67.1338,67.2815,67.0944,67.2717,10638.0
2024-06-26 11:00:00,68.32,68.33,68.24,68.26,13332.0,67.2914,67.3012,67.2126,67.2323,13332.0
2024-06-26 11:05:00,68.28,68.3,68.14,68.19,12237.0,67.252,67.2717,67.1141,67.1634,12237.0
2024-06-26 11:10:00,68.19,68.25,68.18,68.22,5267.0,67.1634,67.2225,67.1535,67.1929,5267.0
2024-06-26 11:15:00,68.22,68.3,68.22,68.25,6202.0,67.1929,67.2717,67.1929,67.2225,6202.0
2024-06-26 11:20:00,68.29,68.33,68.25,68.28,10365.0,67.2618,67.3012,67.2225,67.252,10365.0
2024-06-26 11:25:00,68.28,68.35,68.28,68.34,4898.0,67.252,67.3209,67.252,67.3111,4898.0
2024-06-26 11:30:00,68.35,68.37,68.31,68.36,5677.0,67.3209,67.3406,67.2815,67.3308,5677.0
2024-06-26 11:35:00,68.36,68.45,68.36,68.45,7257.0,67.3308,67.4194,67.3308,67.4194,7257.0
2024-06-26 11:40:00,68.44,68.45,68.4,68.44,5453.0,67.4096,67.4194,67.3702,67.4096,5453.0
2024-06-26 11:45:00,68.45,68.5,68.43,68.5,5127.0,67.4194,67.4687,67.3997,67.4687,5127.0
2024-06-26 11:50:00,68.5,68.58,68.5,68.58,7231.0,67.4687,67.5475,67.4687,67.5475,7231.0
2024-06-26 11:55:00,68.59,68.59,68.49,68.49,8514.0,67.5573,67.5573,67.4588,67.4588,8514.0
2024-06-26 12:00:00,68.48,68.59,68.44,68.59,5040.0,67.449,67.5573,67.4096,67.5573,5040.0
2024-06-26 12:05:00,68.62,68.64,68.55,68.58,3708.0,67.5869,67.6066,67.5179,67.5475,3708.0
2024-06-26 12:10:00,68.59,68.6,68.55,68.59,5879.0,67.5573,67.5672,67.5179,67.5573,5879.0
2024-06-26 12:15:00,68.59,68.61,68.58,68.59,6214.0,67.5573,67.577,67.5475,67.5573,6214.0
2024-06-26 12:20:00,68.61,68.61,68.53,68.53,5141.0,67.577,67.577,67.4982,67.4982,5141.0
2024-06-26 12:25:00,68.54,68.58,68.54,68.57,3482.0,67.5081,67.5475,67.5081,67.5376,3482.0
2024-06-26 12:30:00,68.57,68.57,68.52,68.55,3451.0,67.5376,67.5376,67.4884,67.5179,3451.0
2024-06-26 12:35:00,68.56,68.58,68.53,68.56,6078.0,67.5278,67.5475,67.4982,67.5278,6078.0
2024-06-26 12:40:00,68.56,68.59,68.53,68.58,5893.0,67.5278,67.5573,67.4982,67.5475,5893.0
2024-06-26 12:45:00,68.58,68.59,68.54,68.59,5321.0,67.5475,67.5573,67.5081,67.5573,5321.0
2024-06-26 12:50:00,68.59,68.6,68.56,68.58,6011.0,67.5573,67.5672,67.5278,67.5475,6011.0
2024-06-26 12:55:00,68.58,68.6,68.57,68.59,5094.0,67.5475,67.5672,67.5376,67.5573,5094.0
2024-06-26 13:00:00,68.57,68.58,68.52,68.53,3396.0,67.5376,67.5475,67.4884,67.4982,3396.0
2024-06-26 13:05:00,68.54,68.56,68.52,68.54,8674.0,67.5081,67.5278,67.4884,67.5081,8674.0
2024-06-26 13:10:00,68.53,68.56,68.53,68.56,2602.0,67.4982,67.5278,67.4982,67.5278,2602.0
2024-06-26 13:15:00,68.56,68.56,68.5,68.5,4757.0,67.5278,67.5278,67.4687,67.4687,4757.0
2024-06-26 13:20:00,68.49,68.51,68.46,68.5,4229.0,67.4588,67.4785,67.4293,67.4687,4229.0
2024-06-26 13:25:00,68.49,68.52,68.49,68.52,2789.0,67.4588,67.4884,67.4588,67.4884,2789.0
2024-06-26 13:30:00,68.52,68.55,68.51,68.55,2543.0,67.4884,67.5179,67.4785,67.5179,2543.0
2024-06-26 13:35:00,68.54,68.54,68.48,68.5,4281.0,67.5081,67.5081,67.449,67.4687,4281.0
2024-06-26 13:40:00,68.49,68.49,68.45,68.48,5526.0,67.4588,67.4588,67.4194,67.449,5526.0
2024-06-26 13:45:00,68.49,68.5,68.48,68.49,3090.0,67.4588,67.4687,67.449,67.4588,3090.0
2024-06-26 13:50:00,68.5,68.55,68.5,68.55,4844.0,67.4687,67.5179,67.4687,67.5179,4844.0
2024-06-26 13:55:00,68.56,68.6,68.56,68.56,7791.0,67.5278,67.5672,67.5278,67.5278,7791.0
2024-06-26 14:00:00,68.56,68.61,68.55,68.6,4257.0,67.5278,67.577,67.5179,67.5672,4257.0
2024-06-26 14:05:00,68.6,68.63,68.6,68.62,11391.0,67.5672,67.5967,67.5672,67.5869,11391.0
2024-06-26 14:10:00,68.62,68.64,68.61,68.63,4109.0,67.5869,67.6066,67.577,67.5967,4109.0
2024-06-26 14:15:00,68.63,68.63,68.57,68.6,7452.0,67.5967,67.5967,67.5376,67.5672,7452.0
2024-06-26 14:20:00,68.6,68.67,68.6,68.67,5403.0,67.5672,67.6361,67.5672,67.6361,5403.0
2024-06-26 14:25:00,68.67,68.69,68.61,68.61,6825.0,67.6361,67.6558,67.577,67.577,6825.0
2024-06-26 14:30:00,68.62,68.65,68.62,68.63,4973.0,67.5869,67.6164,67.5869,67.5967,4973.0
2024-06-26 14:35:00,68.62,68.62,68.58,68.6,4741.0,67.5869,67.5869,67.5475,67.5672,4741.0
2024-06-26 14:40:00,68.6,68.62,68.58,68.62,5245.0,67.5672,67.5869,67.5475,67.5869,5245.0
2024-06-26 14:45:00,68.61,68.65,68.61,68.65,2864.0,67.577,67.6164,67.577,67.6164,2864.0
2024-06-26 14:50:00,68.64,68.64,68.61,68.62,4721.0,67.6066,67.6066,67.577,67.5869,4721.0
2024-06-26 14:55:00,68.63,68.68,68.62,68.66,6954.0,67.5967,67.646,67.5869,67.6263,6954.0
2024-06-26 15:00:00,68.66,68.66,68.61,68.62,8741.0,67.6263,67.6263,67.577,67.5869,8741.0
2024-06-26 15:05:00,68.61,68.61,68.58,68.58,11849.0,67.577,67.577,67.5475,67.5475,11849.0
2024-06-26 15:10:00,68.58,68.58,68.55,68.58,6813.0,67.5475,67.5475,67.5179,67.5475,6813.0
2024-06-26 15:15:00,68.58,68.62,68.56,68.56,11829.0,67.5475,67.5869,67.5278,67.5278,11829.0
2024-06-26 15:20:00,68.56,68.57,68.53,68.54,6727.0,67.5278,67.5376,67.4982,67.5081,6727.0
2024-06-26 15:25:00,68.54,68.57,68.52,68.55,30317.0,67.5081,67.5376,67.4884,67.5179,30317.0
2024-06-26 15:30:00,68.55,68.55,68.49,68.49,8532.0,67.5179,67.5179,67.4588,67.4588,8532.0
2024-06-26 15:35:00,68.5,68.5,68.46,68.47,4519.0,67.4687,67.4687,67.4293,67.4391,4519.0
2024-06-26 15:40:00,68.47,68.47,68.4,68.43,12449.0,67.4391,67.4391,67.3702,67.3997,12449.0
2024-06-26 15:45:00,68.43,68.44,68.35,68.35,16069.0,67.3997,67.4096,67.3209,67.3209,16069.0
2024-06-26 15:50:00,68.35,68.36,68.24,68.26,62655.0,67.3209,67.3308,67.2126,67.2323,62655.0
2024-06-26 15:55:00,68.26,68.42,68.25,68.33,170713.0,67.2323,67.3899,67.2225,67.3012,170713.0
2024-06-27 09:30:00,68.12,68.52,68.06,68.19,23624.0,67.0944,67.4884,67.0353,67.1634,23624.0
2024-06-27 09:35:00,68.19,68.19,67.95,67.95,9268.0,67.1634,67.1634,66.927,66.927,9268.0
2024-06-27 09:40:00,67.98,68.1,67.94,67.98,19311.0,66.9565,67.0747,66.9171,66.9565,19311.0
2024-06-27 09:45:00,67.98,68.07,67.92,67.96,13319.0,66.9565,67.0452,66.8974,66.9368,13319.0
2024-06-27 09:50:00,67.96,67.98,67.81,67.88,12124.0,66.9368,66.9565,66.7891,66.858,12124.0
2024-06-27 09:55:00,67.87,68.03,67.86,67.97,11016.0,66.8482,67.0058,66.8383,66.9467,11016.0
2024-06-27 10:00:00,67.99,68.02,67.89,67.89,10626.0,66.9664,66.9959,66.8679,66.8679,10626.0
2024-06-27 10:05:00,67.89,67.94,67.81,67.93,7521.0,66.8679,66.9171,66.7891,66.9073,7521.0
2024-06-27 10:10:00,67.94,68.03,67.94,68.02,10269.0,66.9171,67.0058,66.9171,66.9959,10269.0
2024-06-27 10:15:00,68.01,68.01,67.95,67.97,10764.0,66.9861,66.9861,66.927,66.9467,10764.0
2024-06-27 10:20:00,67.98,67.98,67.92,67.92,6891.0,66.9565,66.9565,66.8974,66.8974,6891.0
2024-06-27 10:25:00,67.92,68.0,67.9,68.0,8436.0,66.8974,66.9762,66.8777,66.9762,8436.0
2024-06-27 10:30:00,68.0,68.03,67.96,68.02,14916.0,66.9762,67.0058,66.9368,66.9959,14916.0
2024-06-27 10:35:00,68.02,68.02,67.9,67.92,5795.0,66.9959,66.9959,66.8777,66.8974,5795.0
2024-06-27 10:40:00,67.92,67.96,67.91,67.96,16747.0,66.8974,66.9368,66.8876,66.9368,16747.0
2024-06-27 10:45:00,67.97,68.0,67.9,67.98,16528.0,66.9467,66.9762,66.8777,66.9565,16528.0
2024-06-27 10:50:00,67.97,67.97,67.91,67.93,6220.0,66.9467,66.9467,66.8876,66.9073,6220.0
2024-06-27 10:55:00,67.93,67.96,67.91,67.95,6469.0,66.9073,66.9368,66.8876,66.927,6469.0
2024-06-27 11:00:00,67.96,68.06,67.94,67.95,8736.0,66.9368,67.0353,66.9171,66.927,8736.0
2024-06-27 11:05:00,67.95,68.0,67.93,68.0,4621.0,66.927,66.9762,66.9073,66.9762,4621.0
2024-06-27 11:10:00,68.0,68.07,67.99,68.0,9474.0,66.9762,67.0452,66.9664,66.9762,9474.0
2024-06-27 11:15:00,68.01,68.06,68.01,68.05,12722.0,66.9861,67.0353,66.9861,67.0255,12722.0
2024-06-27 11:20:00,68.06,68.06,67.98,67.99,5025.0,67.0353,67.0353,66.9565,66.9664,5025.0
2024-06-27 11:25:00,68.0,68.04,67.96,68.02,13048.0,66.9762,67.0156,66.9368,66.9959,13048.0
2024-06-27 11:30:00,68.02,68.02,67.9,67.91,9335.0,66.9959,66.9959,66.8777,66.8876,9335.0
2024-06-27 11:35:00,67.92,67.98,67.89,67.95,8408.0,66.8974,66.9565,66.8679,66.927,8408.0
2024-06-27 11:40:00,67.94,67.95,67.91,67.95,7821.0,66.9171,66.927,66.8876,66.927,7821.0
2024-06-27 11:45:00,67.96,67.97,67.93,67.97,5170.0,66.9368,66.9467,66.9073,66.9467,5170.0
2024-06-27 11:50:00,67.98,68.03,67.97,68.02,9091.0,66.9565,67.0058,66.9467,66.9959,9091.0
2024-06-27 11:55:00,68.02,68.06,68.01,68.02,16751.0,66.9959,67.0353,66.9861,66.9959,16751.0
2024-06-27 12:00:00,68.01,68.02,67.94,67.95,6580.0,66.9861,66.9959,66.9171,66.927,6580.0
2024-06-27 12:05:00,67.95,68.06,67.94,68.04,5994.0,66.927,67.0353,66.9171,67.0156,5994.0
2024-06-27 12:10:00,68.04,68.04,68.01,68.03,27991.0,67.0156,67.0156,66.9861,67.0058,27991.0
2024-06-27 12:15:00,68.03,68.03,67.92,67.93,18081.0,67.0058,67.0058,66.8974,66.9073,18081.0
2024-06-27 12:20:00,67.94,68.1,67.94,68.03,18235.0,66.9171,67.0747,66.9171,67.0058,18235.0
2024-06-27 12:25:00,68.03,68.03,67.96,67.98,6087.0,67.0058,67.0058,66.9368,66.9565,6087.0
2024-06-27 12:30:00,67.97,67.97,67.89,67.9,5023.0,66.9467,66.9467,66.8679,66.8777,5023.0
2024-06-27 12:35:00,67.89,67.9,67.84,67.84,5072.0,66.8679,66.8777,66.8186,66.8186,5072.0
2024-06-27 12:40:00,67.83,67.85,67.81,67.83,7477.0,66.8088,66.8285,66.7891,66.8088,7477.0
2024-06-27 12:45:00,67.83,67.86,67.82,67.85,9853.0,66.8088,66.8383,66.7989,66.8285,9853.0
2024-06-27 12:50:00,67.85,67.89,67.84,67.88,6803.0,66.8285,66.8679,66.8186,66.858,6803.0
2024-06-27 12:55:00,67.88,67.88,67.82,67.84,7538.0,66.858,66.858,66.7989,66.8186,7538.0
2024-06-27 13:00:00,67.84,67.89,67.84,67.89,4609.0,66.8186,66.8679,66.8186,66.8679,4609.0
2024-06-27 13:05:00,67.88,67.88,67.85,67.85,5989.0,66.858,66.858,66.8285,66.8285,5989.0
2024-06-27 13:10:00,67.84,67.86,67.83,67.84,6334.0,66.8186,66.8383,66.8088,66.8186,6334.0
2024-06-27 13:15:00,67.84,67.85,67.81,67.81,5341.0,66.8186,66.8285,66.7891,66.7891,5341.0
2024-06-27 13:20:00,67.81,67.85,67.8,67.84,7690.0,66.7891,66.8285,66.7792,66.8186,7690.0
2024-06-27 13:25:00,67.85,67.87,67.84,67.84,6681.0,66.8285,66.8482,66.8186,66.8186,6681.0
2024-06-27 13:30:00,67.82,67.84,67.79,67.83,7185.0,66.7989,66.8186,66.7694,66.8088,7185.0
2024-06-27 13:35:00,67.83,67.84,67.8,67.84,8577.0,66.8088,66.8186,66.7792,66.8186,8577.0
2024-06-27 13:40:00,67.83,67.86,67.81,67.82,8088.0,66.8088,66.8383,66.7891,66.7989,8088.0
2024-06-27 13:45:00,67.81,67.84,67.81,67.83,7848.0,66.7891,66.8186,66.7891,66.8088,7848.0
2024-06-27 13:50:00,67.82,67.84,67.79,67.81,9530.0,66.7989,66.8186,66.7694,66.7891,9530.0
2024-06-27 13:55:00,67.81,67.83,67.8,67.8,10866.0,66.7891,66.8088,66.7792,66.7792,10866.0
2024-06-27 14:00:00,67.81,67.83,67.79,67.81,20888.0,66.7891,66.8088,66.7694,66.7891,20888.0
2024-06-27 14:05:00,67.81,67.81,67.64,67.7,41979.0,66.7891,66.7891,66.6216,66.6807,41979.0
2024-06-27 14:10:00,67.7,67.7,67.66,67.67,3973.0,66.6807,66.6807,66.6413,66.6512,3973.0
2024-06-27 14:15:00,67.68,67.68,67.58,67.63,24939.0,66.661,66.661,66.5625,66.6118,24939.0
2024-06-27 14:20:00,67.62,67.62,67.56,67.61,12065.0,66.6019,66.6019,66.5428,66.5921,12065.0
2024-06-27 14:25:00,67.6,67.62,67.58,67.62,5715.0,66.5822,66.6019,66.5625,66.6019,5715.0
2024-06-27 14:30:00,67.61,67.66,67.61,67.63,6642.0,66.5921,66.6413,66.5921,66.6118,6642.0
2024-06-27 14:35:00,67.64,67.64,67.6,67.61,7270.0,66.6216,66.6216,66.5822,66.5921,7270.0
2024-06-27 14:40:00,67.61,67.62,67.57,67.62,10516.0,66.5921,66.6019,66.5527,66.6019,10516.0
2024-06-27 14:45:00,67.63,67.64,67.59,67.63,25898.0,66.6118,66.6216,66.5724,66.6118,25898.0
2024-06-27 14:50:00,67.64,67.66,67.62,67.62,8910.0,66.6216,66.6413,66.6019,66.6019,8910.0
2024-06-27 14:55:00,67.62,67.64,67.55,67.57,18003.0,66.6019,66.6216,66.533,66.5527,18003.0
2024-06-27 15:00:00,67.56,67.63,67.56,67.59,13118.0,66.5428,66.6118,66.5428,66.5724,13118.0
2024-06-27 15:05:00,67.6,67.63,67.58,67.6,10071.0,66.5822,66.6118,66.5625,66.5822,10071.0
2024-06-27 15:10:00,67.61,67.64,67.57,67.64,17499.0,66.5921,66.6216,66.5527,66.6216,17499.0
2024-06-27 15:15:00,67.64,67.64,67.6,67.6,17151.0,66.6216,66.6216,66.5822,66.5822,17151.0
2024-06-27 15:20:00,67.6,67.68,67.6,67.65,11132.0,66.5822,66.661,66.5822,66.6315,11132.0
2024-06-27 15:25:00,67.64,67.7,67.64,67.7,14072.0,66.6216,66.6807,66.6216,66.6807,14072.0
2024-06-27 15:30:00,67.7,67.74,67.68,67.72,20671.0,66.6807,66.7201,66.661,66.7004,20671.0
2024-06-27 15:35:00,67.72,67.73,67.67,67.69,17344.0,66.7004,66.7103,66.6512,66.6709,17344.0
2024-06-27 15:40:00,67.69,67.79,67.68,67.77,22704.0,66.6709,66.7694,66.661,66.7497,22704.0
2024-06-27 15:45:00,67.77,67.82,67.73,67.73,19563.0,66.7497,66.7989,66.7103,66.7103,19563.0
2024-06-27 15:50:00,67.76,67.86,67.74,67.79,84290.0,66.7398,66.8383,66.7201,66.7694,84290.0
2024-06-27 15:55:00,67.79,67.8,67.66,67.72,189048.0,66.7694,66.7792,66.6413,66.7004,189048.0
2024-06-28 09:30:00,67.86,68.06,67.64,68.06,58645.0,66.8383,67.0353,66.6216,67.0353,58645.0
2024-06-28 09:35:00,68.05,68.06,67.65,67.92,33098.0,67.0255,67.0353,66.6315,66.8974,33098.0
2024-06-28 09:40:00,67.96,68.07,67.89,68.07,23145.0,66.9368,67.0452,66.8679,67.0452,23145.0
2024-06-28 09:45:00,68.07,68.12,67.97,68.0,17535.0,67.0452,67.0944,66.9467,66.9762,17535.0
2024-06-28 09:50:00,68.02,68.1,68.01,68.09,22238.0,66.9959,67.0747,66.9861,67.0649,22238.0
2024-06-28 09:55:00,68.09,68.09,68.0,68.01,13490.0,67.0649,67.0649,66.9762,66.9861,13490.0
2024-06-28 10:00:00,68.02,68.1,68.0,68.1,15111.0,66.9959,67.0747,66.9762,67.0747,15111.0
2024-06-28 10:05:00,68.1,68.18,68.07,68.15,17347.0,67.0747,67.1535,67.0452,67.124,17347.0
2024-06-28 10:10:00,68.13,68.22,68.12,68.19,15991.0,67.1043,67.1929,67.0944,67.1634,15991.0
2024-06-28 10:15:00,68.19,68.24,68.09,68.1,19038.0,67.1634,67.2126,67.0649,67.0747,19038.0
2024-06-28 10:20:00,68.1,68.22,68.08,68.2,11239.0,67.0747,67.1929,67.055,67.1732,11239.0
2024-06-28 10:25:00,68.21,68.3,68.21,68.28,19259.0,67.1831,67.2717,67.1831,67.252,19259.0
2024-06-28 10:30:00,68.28,68.35,68.25,68.32,12810.0,67.252,67.3209,67.2225,67.2914,12810.0
2024-06-28 10:35:00,68.31,68.33,68.28,68.28,11510.0,67.2815,67.3012,67.252,67.252,11510.0
2024-06-28 10:40:00,68.28,68.29,68.23,68.25,6733.0,67.252,67.2618,67.2028,67.2225,6733.0
2024-06-28 10:45:00,68.25,68.34,68.25,68.26,8886.0,67.2225,67.3111,67.2225,67.2323,8886.0
2024-06-28 10:50:00,68.25,68.26,68.18,68.2,11618.0,67.2225,67.2323,67.1535,67.1732,11618.0
2024-06-28 10:55:00,68.19,68.2,68.12,68.17,11437.0,67.1634,67.1732,67.0944,67.1437,11437.0
2024-06-28 11:00:00,68.17,68.17,68.06,68.12,10149.0,67.1437,67.1437,67.0353,67.0944,10149.0
2024-06-28 11:05:00,68.11,68.14,68.08,68.11,13088.0,67.0846,67.1141,67.055,67.0846,13088.0
2024-06-28 11:10:00,68.1,68.18,68.1,68.15,11311.0,67.0747,67.1535,67.0747,67.124,11311.0
2024-06-28 11:15:00,68.15,68.18,68.13,68.13,9160.0,67.124,67.1535,67.1043,67.1043,9160.0
2024-06-28 11:20:00,68.13,68.14,68.1,68.1,7695.0,67.1043,67.1141,67.0747,67.0747,7695.0
2024-06-28 11:25:00,68.09,68.11,68.06,68.11,9733.0,67.0649,67.0846,67.0353,67.0846,9733.0
2024-06-28 11:30:00,68.11,68.11,68.01,68.05,8368.0,67.0846,67.0846,66.9861,67.0255,8368.0
2024-06-28 11:35:00,68.06,68.09,68.01,68.09,16335.0,67.0353,67.0649,66.9861,67.0649,16335.0
2024-06-28 11:40:00,68.08,68.08,67.97,67.99,16027.0,67.055,67.055,66.9467,66.9664,16027.0
2024-06-28 11:45:00,68.0,68.01,67.98,67.98,11408.0,66.9762,66.9861,66.9565,66.9565,11408.0
2024-06-28 11:50:00,67.98,68.03,67.98,68.03,9621.0,66.9565,67.0058,66.9565,67.0058,9621.0
2024-06-28 11:55:00,68.03,68.11,68.03,68.11,14634.0,67.0058,67.0846,67.0058,67.0846,14634.0
2024-06-28 12:00:00,68.11,68.15,68.09,68.11,7555.0,67.0846,67.124,67.0649,67.0846,7555.0
2024-06-28 12:05:00,68.1,68.1,68.01,68.03,9779.0,67.0747,67.0747,66.9861,67.0058,9779.0
2024-06-28 12:10:00,68.02,68.07,68.0,68.06,7804.0,66.9959,67.0452,66.9762,67.0353,7804.0
2024-06-28 12:15:00,68.07,68.09,68.03,68.08,13948.0,67.0452,67.0649,67.0058,67.055,13948.0
2024-06-28 12:20:00,68.08,68.12,68.04,68.12,12060.0,67.055,67.0944,67.0156,67.0944,12060.0
2024-06-28 12:25:00,68.12,68.14,68.11,68.13,7346.0,67.0944,67.1141,67.0846,67.1043,7346.0
2024-06-28 12:30:00,68.13,68.2,68.12,68.19,25478.0,67.1043,67.1732,67.0944,67.1634,25478.0
2024-06-28 12:35:00,68.19,68.19,68.07,68.09,13765.0,67.1634,67.1634,67.0452,67.0649,13765.0
2024-06-28 12:40:00,68.08,68.1,68.04,68.1,11780.0,67.055,67.0747,67.0156,67.0747,11780.0
2024-06-28 12:45:00,68.12,68.15,68.12,68.14,5892.0,67.0944,67.124,67.0944,67.1141,5892.0
2024-06-28 12:50:00,68.14,68.21,68.13,68.19,7436.0,67.1141,67.1831,67.1043,67.1634,7436.0
2024-06-28 12:55:00,68.19,68.22,68.18,68.22,10453.0,67.1634,67.1929,67.1535,67.1929,10453.0
2024-06-28 13:00:00,68.21,68.24,68.18,68.21,7128.0,67.1831,67.2126,67.1535,67.1831,7128.0
2024-06-28 13:05:00,68.21,68.24,68.19,68.23,5950.0,67.1831,67.2126,67.1634,67.2028,5950.0
2024-06-28 13:10:00,68.23,68.23,68.17,68.19,7477.0,67.2028,67.2028,67.1437,67.1634,7477.0
2024-06-28 13:15:00,68.18,68.24,68.16,68.23,8820.0,67.1535,67.2126,67.1338,67.2028,8820.0
2024-06-28 13:20:00,68.23,68.29,68.22,68.27,9534.0,67.2028,67.2618,67.1929,67.2422,9534.0
2024-06-28 13:25:00,68.26,68.26,68.18,68.19,9916.0,67.2323,67.2323,67.1535,67.1634,9916.0
2024-06-28 13:30:00,68.19,68.24,68.17,68.19,10600.0,67.1634,67.2126,67.1437,67.1634,10600.0
2024-06-28 13:35:00,68.2,68.21,68.17,68.19,6407.0,67.1732,67.1831,67.1437,67.1634,6407.0
2024-06-28 13:40:00,68.18,68.21,68.17,68.17,7373.0,67.1535,67.1831,67.1437,67.1437,7373.0
2024-06-28 13:45:00,68.16,68.22,68.16,68.2,8683.0,67.1338,67.1929,67.1338,67.1732,8683.0
2024-06-28 13:50:00,68.2,68.23,68.19,68.22,8144.0,67.1732,67.2028,67.1634,67.1929,8144.0
2024-06-28 13:55:00,68.22,68.25,68.2,68.24,7190.0,67.1929,67.2225,67.1732,67.2126,7190.0
2024-06-28 14:00:00,68.23,68.24,68.18,68.2,14763.0,67.2028,67.2126,67.1535,67.1732,14763.0
2024-06-28 14:05:00,68.19,68.22,68.16,68.16,17853.0,67.1634,67.1929,67.1338,67.1338,17853.0
2024-06-28 14:10:00,68.17,68.21,68.15,68.2,8789.0,67.1437,67.1831,67.124,67.1732,8789.0
2024-06-28 14:15:00,68.21,68.25,68.19,68.23,17115.0,67.1831,67.2225,67.1634,67.2028,17115.0
2024-06-28 14:20:00,68.22,68.22,68.14,68.19,12335.0,67.1929,67.1929,67.1141,67.1634,12335.0
2024-06-28 14:25:00,68.19,68.23,68.18,68.18,13194.0,67.1634,67.2028,67.1535,67.1535,13194.0
2024-06-28 14:30:00,68.17,68.2,68.16,68.2,12054.0,67.1437,67.1732,67.1338,67.1732,12054.0
2024-06-28 14:35:00,68.19,68.21,68.18,68.2,5850.0,67.1634,67.1831,67.1535,67.1732,5850.0
2024-06-28 14:40:00,68.2,68.22,68.17,68.18,11957.0,67.1732,67.1929,67.1437,67.1535,11957.0
2024-06-28 14:45:00,68.17,68.2,68.16,68.17,10844.0,67.1437,67.1732,67.1338,67.1437,10844.0
2024-06-28 14:50:00,68.17,68.17,68.14,68.16,11155.0,67.1437,67.1437,67.1141,67.1338,11155.0
2024-06-28 14:55:00,68.16,68.18,68.14,68.17,7990.0,67.1338,67.1535,67.1141,67.1437,7990.0
2024-06-28 15:00:00,68.17,68.18,68.07,68.1,17159.0,67.1437,67.1535,67.0452,67.0747,17159.0
2024-06-28 15:05:00,68.11,68.14,68.05,68.14,18647.0,67.0846,67.1141,67.0255,67.1141,18647.0
2024-06-28 15:10:00,68.13,68.13,68.06,68.06,10845.0,67.1043,67.1043,67.0353,67.0353,10845.0
2024-06-28 15:15:00,68.06,68.08,68.02,68.08,19818.0,67.0353,67.055,66.9959,67.055,19818.0
2024-06-28 15:20:00,68.07,68.11,68.06,68.11,12117.0,67.0452,67.0846,67.0353,67.0846,12117.0
2024-06-28 15:25:00,68.11,68.13,68.06,68.09,24318.0,67.0846,67.1043,67.0353,67.0649,24318.0
2024-06-28 15:30:00,68.09,68.13,67.99,68.03,53344.0,67.0649,67.1043,66.9664,67.0058,53344.0
2024-06-28 15:35:00,68.03,68.07,68.01,68.02,24993.0,67.0058,67.0452,66.9861,66.9959,24993.0
2024-06-28 15:40:00,68.03,68.1,68.02,68.05,38035.0,67.0058,67.0747,66.9959,67.0255,38035.0
2024-06-28 15:45:00,68.05,68.11,68.03,68.03,32526.0,67.0255,67.0846,67.0058,67.0058,32526.0
2024-06-28 15:50:00,68.03,68.18,67.89,68.03,219560.0,67.0058,67.1535,66.8679,67.0058,219560.0
2024-06-28 15:55:00,68.03,68.07,67.96,67.99,288380.0,67.0058,67.0452,66.9368,66.9664,288380.0
2024-07-01 09:30:00,67.92,68.19,67.85,68.17,39224.0,66.8974,67.1634,66.8285,67.1437,39224.0
2024-07-01 09:35:00,68.17,68.18,67.91,67.95,10935.0,67.1437,67.1535,66.8876,66.927,10935.0
2024-07-01 09:40:00,67.97,68.1,67.88,67.94,15095.0,66.9467,67.0747,66.858,66.9171,15095.0
2024-07-01 09:45:00,67.92,67.92,67.68,67.79,15965.0,66.8974,66.8974,66.661,66.7694,15965.0
2024-07-01 09:50:00,67.79,67.82,67.6,67.6,10581.0,66.7694,66.7989,66.5822,66.5822,10581.0
2024-07-01 09:55:00,67.61,67.79,67.57,67.76,10637.0,66.5921,66.7694,66.5527,66.7398,10637.0
2024-07-01 10:00:00,67.78,67.9,67.77,67.9,15453.0,66.7595,66.8777,66.7497,66.8777,15453.0
2024-07-01 10:05:00,67.9,67.94,67.86,67.92,12696.0,66.8777,66.9171,66.8383,66.8974,12696.0
2024-07-01 10:10:00,67.93,67.95,67.76,67.78,12671.0,66.9073,66.927,66.7398,66.7595,12671.0
2024-07-01 10:15:00,67.81,67.81,67.71,67.72,17235.0,66.7891,66.7891,66.6906,66.7004,17235.0
2024-07-01 10:20:00,67.72,67.72,67.6,67.69,11498.0,66.7004,66.7004,66.5822,66.6709,11498.0
2024-07-01 10:25:00,67.69,67.7,67.61,67.64,11060.0,66.6709,66.6807,66.5921,66.6216,11060.0
2024-07-01 10:30:00,67.64,67.65,67.52,67.53,12943.0,66.6216,66.6315,66.5034,66.5133,12943.0
2024-07-01 10:35:00,67.53,67.56,67.41,67.45,13623.0,66.5133,66.5428,66.3951,66.4345,13623.0
2024-07-01 10:40:00,67.46,67.46,67.39,67.4,10516.0,66.4443,66.4443,66.3754,66.3852,10516.0
2024-07-01 10:45:00,67.39,67.42,67.29,67.31,9350.0,66.3754,66.4049,66.2769,66.2966,9350.0
2024-07-01 10:50:00,67.32,67.37,67.32,67.35,9753.0,66.3065,66.3557,66.3065,66.336,9753.0
2024-07-01 10:55:00,67.37,67.45,67.3,67.42,12471.0,66.3557,66.4345,66.2868,66.4049,12471.0
2024-07-01 11:00:00,67.4,67.41,67.32,67.37,8569.0,66.3852,66.3951,66.3065,66.3557,8569.0
2024-07-01 11:05:00,67.37,67.44,67.36,67.39,8054.0,66.3557,66.4246,66.3459,66.3754,8054.0
2024-07-01 11:10:00,67.38,67.42,67.36,67.39,6392.0,66.3655,66.4049,66.3459,66.3754,6392.0
2024-07-01 11:15:00,67.38,67.39,67.29,67.29,11072.0,66.3655,66.3754,66.2769,66.2769,11072.0
2024-07-01 11:20:00,67.3,67.32,67.24,67.28,12263.0,66.2868,66.3065,66.2277,66.2671,12263.0
2024-07-01 11:25:00,67.28,67.34,67.28,67.28,5357.0,66.2671,66.3262,66.2671,66.2671,5357.0
2024-07-01 11:30:00,67.29,67.32,67.29,67.3,5261.0,66.2769,66.3065,66.2769,66.2868,5261.0
2024-07-01 11:35:00,67.31,67.36,67.3,67.36,10031.0,66.2966,66.3459,66.2868,66.3459,10031.0
2024-07-01 11:40:00,67.38,67.38,67.34,67.34,6784.0,66.3655,66.3655,66.3262,66.3262,6784.0
2024-07-01 11:45:00,67.33,67.34,67.32,67.33,3722.0,66.3163,66.3262,66.3065,66.3163,3722.0
2024-07-01 11:50:00,67.33,67.45,67.33,67.45,13570.0,66.3163,66.4345,66.3163,66.4345,13570.0
2024-07-01 11:55:00,67.45,67.49,67.41,67.41,15616.0,66.4345,66.4739,66.3951,66.3951,15616.0
2024-07-01 12:00:00,67.42,67.45,67.36,67.38,7311.0,66.4049,66.4345,66.3459,66.3655,7311.0
2024-07-01 12:05:00,67.39,67.45,67.38,67.45,5434.0,66.3754,66.4345,66.3655,66.4345,5434.0
2024-07-01 12:10:00,67.45,67.47,67.41,67.45,5841.0,66.4345,66.4542,66.3951,66.4345,5841.0
2024-07-01 12:15:00,67.45,67.45,67.4,67.45,4546.0,66.4345,66.4345,66.3852,66.4345,4546.0
2024-07-01 12:20:00,67.45,67.46,67.43,67.44,3632.0,66.4345,66.4443,66.4148,66.4246,3632.0
2024-07-01 12:25:00,67.45,67.49,67.45,67.49,4459.0,66.4345,66.4739,66.4345,66.4739,4459.0
2024-07-01 12:30:00,67.5,67.52,67.49,67.51,10180.0,66.4837,66.5034,66.4739,66.4936,10180.0
2024-07-01 12:35:00,67.51,67.51,67.48,67.51,7326.0,66.4936,66.4936,66.464,66.4936,7326.0
2024-07-01 12:40:00,67.51,67.53,67.42,67.45,11959.0,66.4936,66.5133,66.4049,66.4345,11959.0
2024-07-01 12:45:00,67.46,67.5,67.43,67.44,7945.0,66.4443,66.4837,66.4148,66.4246,7945.0
2024-07-01 12:50:00,67.44,67.5,67.43,67.45,7536.0,66.4246,66.4837,66.4148,66.4345,7536.0
2024-07-01 12:55:00,67.45,67.53,67.45,67.53,9047.0,66.4345,66.5133,66.4345,66.5133,9047.0
2024-07-01 13:00:00,67.53,67.58,67.53,67.58,4444.0,66.5133,66.5625,66.5133,66.5625,4444.0
2024-07-01 13:05:00,67.58,67.6,67.56,67.59,7780.0,66.5625,66.5822,66.5428,66.5724,7780.0
2024-07-01 13:10:00,67.59,67.65,67.59,67.65,4398.0,66.5724,66.6315,66.5724,66.6315,4398.0
2024-07-01 13:15:00,67.65,67.69,67.62,67.65,9408.0,66.6315,66.6709,66.6019,66.6315,9408.0
2024-07-01 13:20:00,67.65,67.72,67.65,67.71,7845.0,66.6315,66.7004,66.6315,66.6906,7845.0
2024-07-01 13:25:00,67.72,67.73,67.68,67.69,6264.0,66.7004,66.7103,66.661,66.6709,6264.0
2024-07-01 13:30:00,67.68,67.7,67.63,67.64,6507.0,66.661,66.6807,66.6118,66.6216,6507.0
2024-07-01 13:35:00,67.64,67.68,67.62,67.66,8991.0,66.6216,66.661,66.6019,66.6413,8991.0
2024-07-01 13:40:00,67.66,67.68,67.61,67.61,8785.0,66.6413,66.661,66.5921,66.5921,8785.0
2024-07-01 13:45:00,67.6,67.65,67.6,67.61,8250.0,66.5822,66.6315,66.5822,66.5921,8250.0
2024-07-01 13:50:00,67.61,67.64,67.6,67.63,5182.0,66.5921,66.6216,66.5822,66.6118,5182.0
2024-07-01 13:55:00,67.63,67.63,67.57,67.58,5715.0,66.6118,66.6118,66.5527,66.5625,5715.0
2024-07-01 14:00:00,67.57,67.57,67.54,67.54,7699.0,66.5527,66.5527,66.5231,66.5231,7699.0
2024-07-01 14:05:00,67.54,67.59,67.54,67.56,12085.0,66.5231,66.5724,66.5231,66.5428,12085.0
2024-07-01 14:10:00,67.56,67.63,67.56,67.61,8462.0,66.5428,66.6118,66.5428,66.5921,8462.0
2024-07-01 14:15:00,67.6,67.61,67.57,67.58,5054.0,66.5822,66.5921,66.5527,66.5625,5054.0
2024-07-01 14:20:00,67.59,67.63,67.56,67.62,6139.0,66.5724,66.6118,66.5428,66.6019,6139.0
2024-07-01 14:25:00,67.61,67.62,67.52,67.53,10275.0,66.5921,66.6019,66.5034,66.5133,10275.0
2024-07-01 14:30:00,67.53,67.53,67.47,67.48,7238.0,66.5133,66.5133,66.4542,66.464,7238.0
2024-07-01 14:35:00,67.48,67.49,67.47,67.48,4328.0,66.464,66.4739,66.4542,66.464,4328.0
2024-07-01 14:40:00,67.49,67.49,67.45,67.47,11413.0,66.4739,66.4739,66.4345,66.4542,11413.0
2024-07-01 14:45:00,67.46,67.47,67.41,67.41,5758.0,66.4443,66.4542,66.3951,66.3951,5758.0
2024-07-01 14:50:00,67.42,67.43,67.4,67.41,8564.0,66.4049,66.4148,66.3852,66.3951,8564.0
2024-07-01 14:55:00,67.41,67.41,67.38,67.39,10325.0,66.3951,66.3951,66.3655,66.3754,10325.0
2024-07-01 15:00:00,67.38,67.41,67.37,67.38,9117.0,66.3655,66.3951,66.3557,66.3655,9117.0
2024-07-01 15:05:00,67.38,67.4,67.35,67.36,11958.0,66.3655,66.3852,66.336,66.3459,11958.0
2024-07-01 15:10:00,67.36,67.4,67.35,67.4,6848.0,66.3459,66.3852,66.336,66.3852,6848.0
2024-07-01 15:15:00,67.39,67.41,67.33,67.34,18507.0,66.3754,66.3951,66.3163,66.3262,18507.0
2024-07-01 15:20:00,67.34,67.34,67.32,67.33,7955.0,66.3262,66.3262,66.3065,66.3163,7955.0
2024-07-01 15:25:00,67.32,67.34,67.29,67.31,16495.0,66.3065,66.3262,66.2769,66.2966,16495.0
2024-07-01 15:30:00,67.31,67.38,67.28,67.38,11839.0,66.2966,66.3655,66.2671,66.3655,11839.0
2024-07-01 15:35:00,67.37,67.41,67.34,67.39,14351.0,66.3557,66.3951,66.3262,66.3754,14351.0
2024-07-01 15:40:00,67.4,67.46,67.38,67.45,14129.0,66.3852,66.4443,66.3655,66.4345,14129.0
2024-07-01 15:45:00,67.45,67.58,67.45,67.56,21014.0,66.4345,66.5625,66.4345,66.5428,21014.0
2024-07-01 15:50:00,67.57,67.75,67.57,67.73,75907.0,66.5527,66.73,66.5527,66.7103,75907.0
2024-07-01 15:55:00,67.74,67.8,67.69,67.73,141395.0,66.7201,66.7792,66.6709,66.7103,141395.0
2024-07-02 09:30:00,67.73,67.95,67.7,67.92,34828.0,66.7103,66.927,66.6807,66.8974,34828.0
2024-07-02 09:35:00,67.95,68.23,67.89,68.23,12976.0,66.927,67.2028,66.8679,67.2028,12976.0
2024-07-02 09:40:00,68.23,68.24,68.1,68.11,9853.0,67.2028,67.2126,67.0747,67.0846,9853.0
2024-07-02 09:45:00,68.09,68.2,68.09,68.19,3758.0,67.0649,67.1732,67.0649,67.1634,3758.0
2024-07-02 09:50:00,68.19,68.39,68.15,68.39,16337.0,67.1634,67.3603,67.124,67.3603,16337.0
2024-07-02 09:55:00,68.4,68.4,68.24,68.33,5670.0,67.3702,67.3702,67.2126,67.3012,5670.0
2024-07-02 10:00:00,68.33,68.37,68.19,68.29,10648.0,67.3012,67.3406,67.1634,67.2618,10648.0
2024-07-02 10:05:00,68.3,68.31,68.22,68.29,6569.0,67.2717,67.2815,67.1929,67.2618,6569.0
2024-07-02 10:10:00,68.29,68.34,68.2,68.33,12427.0,67.2618,67.3111,67.1732,67.3012,12427.0
2024-07-02 10:15:00,68.33,68.39,68.33,68.36,10538.0,67.3012,67.3603,67.3012,67.3308,10538.0
2024-07-02 10:20:00,68.37,68.45,68.36,68.44,8065.0,67.3406,67.4194,67.3308,67.4096,8065.0
2024-07-02 10:25:00,68.45,68.49,68.42,68.49,7629.0,67.4194,67.4588,67.3899,67.4588,7629.0
2024-07-02 10:30:00,68.49,68.53,68.43,68.47,12693.0,67.4588,67.4982,67.3997,67.4391,12693.0
2024-07-02 10:35:00,68.45,68.48,68.4,68.44,7361.0,67.4194,67.449,67.3702,67.4096,7361.0
2024-07-02 10:40:00,68.44,68.48,68.36,68.36,6101.0,67.4096,67.449,67.3308,67.3308,6101.0
2024-07-02 10:45:00,68.36,68.38,68.31,68.38,12388.0,67.3308,67.3505,67.2815,67.3505,12388.0
2024-07-02 10:50:00,68.38,68.47,68.38,68.43,8433.0,67.3505,67.4391,67.3505,67.3997,8433.0
2024-07-02 10:55:00,68.43,68.57,68.43,68.55,18162.0,67.3997,67.5376,67.3997,67.5179,18162.0
2024-07-02 11:00:00,68.55,68.56,68.46,68.52,9350.0,67.5179,67.5278,67.4293,67.4884,9350.0
2024-07-02 11:05:00,68.52,68.52,68.43,68.45,8554.0,67.4884,67.4884,67.3997,67.4194,8554.0
2024-07-02 11:10:00,68.44,68.46,68.43,68.45,4395.0,67.4096,67.4293,67.3997,67.4194,4395.0
2024-07-02 11:15:00,68.46,68.5,68.44,68.48,8396.0,67.4293,67.4687,67.4096,67.449,8396.0
2024-07-02 11:20:00,68.48,68.56,68.47,68.54,11935.0,67.449,67.5278,67.4391,67.5081,11935.0
2024-07-02 11:25:00,68.54,68.59,68.53,68.56,7715.0,67.5081,67.5573,67.4982,67.5278,7715.0
2024-07-02 11:30:00,68.56,68.57,68.5,68.5,14609.0,67.5278,67.5376,67.4687,67.4687,14609.0
2024-07-02 11:35:00,68.51,68.51,68.41,68.42,18221.0,67.4785,67.4785,67.38,67.3899,18221.0
2024-07-02 11:40:00,68.42,68.49,68.4,68.47,8451.0,67.3899,67.4588,67.3702,67.4391,8451.0
2024-07-02 11:45:00,68.48,68.49,68.44,68.45,11500.0,67.449,67.4588,67.4096,67.4194,11500.0
2024-07-02 11:50:00,68.45,68.46,68.41,68.42,8444.0,67.4194,67.4293,67.38,67.3899,8444.0
2024-07-02 11:55:00,68.41,68.41,68.33,68.34,8457.0,67.38,67.38,67.3012,67.3111,8457.0
2024-07-02 12:00:00,68.34,68.36,68.31,68.31,12390.0,67.3111,67.3308,67.2815,67.2815,12390.0
2024-07-02 12:05:00,68.31,68.32,68.25,68.28,9228.0,67.2815,67.2914,67.2225,67.252,9228.0
2024-07-02 12:10:00,68.28,68.3,68.27,68.28,6928.0,67.252,67.2717,67.2422,67.252,6928.0
2024-07-02 12:15:00,68.28,68.29,68.25,68.26,7207.0,67.252,67.2618,67.2225,67.2323,7207.0
2024-07-02 12:20:00,68.26,68.26,68.23,68.24,5543.0,67.2323,67.2323,67.2028,67.2126,5543.0
2024-07-02 12:25:00,68.25,68.31,68.22,68.26,14486.0,67.2225,67.2815,67.1929,67.2323,14486.0
2024-07-02 12:30:00,68.27,68.27,68.23,68.24,13461.0,67.2422,67.2422,67.2028,67.2126,13461.0
2024-07-02 12:35:00,68.23,68.28,68.2,68.23,11580.0,67.2028,67.252,67.1732,67.2028,11580.0
2024-07-02 12:40:00,68.22,68.24,68.17,68.2,5819.0,67.1929,67.2126,67.1437,67.1732,5819.0
2024-07-02 12:45:00,68.19,68.21,68.18,68.21,6089.0,67.1634,67.1831,67.1535,67.1831,6089.0
2024-07-02 12:50:00,68.21,68.24,68.19,68.22,10856.0,67.1831,67.2126,67.1634,67.1929,10856.0
2024-07-02 12:55:00,68.22,68.22,68.14,68.14,7776.0,67.1929,67.1929,67.1141,67.1141,7776.0
2024-07-02 13:00:00,68.15,68.21,68.15,68.2,3199.0,67.124,67.1831,67.124,67.1732,3199.0
2024-07-02 13:05:00,68.2,68.25,68.17,68.25,5653.0,67.1732,67.2225,67.1437,67.2225,5653.0
2024-07-02 13:10:00,68.26,68.27,68.22,68.24,5957.0,67.2323,67.2422,67.1929,67.2126,5957.0
2024-07-02 13:15:00,68.25,68.29,68.22,68.28,9778.0,67.2225,67.2618,67.1929,67.252,9778.0
2024-07-02 13:20:00,68.29,68.29,68.24,68.25,13380.0,67.2618,67.2618,67.2126,67.2225,13380.0
2024-07-02 13:25:00,68.24,68.27,68.23,68.24,5415.0,67.2126,67.2422,67.2028,67.2126,5415.0
2024-07-02 13:30:00,68.24,68.27,68.22,68.23,5764.0,67.2126,67.2422,67.1929,67.2028,5764.0
2024-07-02 13:35:00,68.22,68.27,68.21,68.25,7457.0,67.1929,67.2422,67.1831,67.2225,7457.0
2024-07-02 13:40:00,68.25,68.26,68.21,68.22,4836.0,67.2225,67.2323,67.1831,67.1929,4836.0
2024-07-02 13:45:00,68.23,68.24,68.19,68.23,4283.0,67.2028,67.2126,67.1634,67.2028,4283.0
2024-07-02 13:50:00,68.24,68.28,68.24,68.27,8434.0,67.2126,67.252,67.2126,67.2422,8434.0
2024-07-02 13:55:00,68.27,68.28,68.24,68.25,10759.0,67.2422,67.252,67.2126,67.2225,10759.0
2024-07-02 14:00:00,68.25,68.28,68.25,68.25,5697.0,67.2225,67.252,67.2225,67.2225,5697.0
2024-07-02 14:05:00,68.25,68.27,68.22,68.27,9311.0,67.2225,67.2422,67.1929,67.2422,9311.0
2024-07-02 14:10:00,68.27,68.31,68.25,68.29,10142.0,67.2422,67.2815,67.2225,67.2618,10142.0
2024-07-02 14:15:00,68.3,68.31,68.27,68.29,5680.0,67.2717,67.2815,67.2422,67.2618,5680.0
2024-07-02 14:20:00,68.3,68.34,68.29,68.34,6403.0,67.2717,67.3111,67.2618,67.3111,6403.0
2024-07-02 14:25:00,68.34,68.36,68.3,68.31,8818.0,67.3111,67.3308,67.2717,67.2815,8818.0
2024-07-02 14:30:00,68.31,68.36,68.31,68.33,6901.0,67.2815,67.3308,67.2815,67.3012,6901.0
2024-07-02 14:35:00,68.34,68.41,68.34,68.4,6579.0,67.3111,67.38,67.3111,67.3702,6579.0
2024-07-02 14:40:00,68.39,68.45,68.38,68.44,4555.0,67.3603,67.4194,67.3505,67.4096,4555.0
2024-07-02 14:45:00,68.44,68.46,68.42,68.42,8863.0,67.4096,67.4293,67.3899,67.3899,8863.0
2024-07-02 14:50:00,68.42,68.46,68.42,68.43,6934.0,67.3899,67.4293,67.3899,67.3997,6934.0
2024-07-02 14:55:00,68.43,68.44,68.4,68.43,9033.0,67.3997,67.4096,67.3702,67.3997,9033.0
2024-07-02 15:00:00,68.42,68.44,68.37,68.4,9093.0,67.3899,67.4096,67.3406,67.3702,9093.0
2024-07-02 15:05:00,68.4,68.48,68.4,68.48,10550.0,67.3702,67.449,67.3702,67.449,10550.0
2024-07-02 15:10:00,68.48,68.49,68.45,68.48,7615.0,67.449,67.4588,67.4194,67.449,7615.0
2024-07-02 15:15:00,68.49,68.51,68.48,68.49,22236.0,67.4588,67.4785,67.449,67.4588,22236.0
2024-07-02 15:20:00,68.5,68.5,68.48,68.49,6591.0,67.4687,67.4687,67.449,67.4588,6591.0
2024-07-02 15:25:00,68.49,68.51,68.48,68.49,24248.0,67.4588,67.4785,67.449,67.4588,24248.0
2024-07-02 15:30:00,68.49,68.54,68.47,68.53,21912.0,67.4588,67.5081,67.4391,67.4982,21912.0
2024-07-02 15:35:00,68.53,68.57,68.53,68.55,13394.0,67.4982,67.5376,67.4982,67.5179,13394.0
2024-07-02 15:40:00,68.55,68.63,68.54,68.61,15586.0,67.5179,67.5967,67.5081,67.577,15586.0
2024-07-02 15:45:00,68.61,68.69,68.6,68.64,18681.0,67.577,67.6558,67.5672,67.6066,18681.0
2024-07-02 15:50:00,68.63,68.64,68.47,68.53,88270.0,67.5967,67.6066,67.4391,67.4982,88270.0
2024-07-02 15:55:00,68.52,68.67,68.5,68.64,283282.0,67.4884,67.6361,67.4687,67.6066,283282.0
2024-07-03 09:30:00,68.52,68.73,68.51,68.55,33185.0,67.4884,67.6952,67.4785,67.5179,33185.0
2024-07-03 09:35:00,68.55,68.66,68.55,68.63,16665.0,67.5179,67.6263,67.5179,67.5967,16665.0
2024-07-03 09:40:00,68.63,68.71,68.41,68.41,14627.0,67.5967,67.6755,67.38,67.38,14627.0
2024-07-03 09:45:00,68.41,68.51,68.36,68.47,13664.0,67.38,67.4785,67.3308,67.4391,13664.0
2024-07-03 09:50:00,68.46,68.48,68.37,68.42,16994.0,67.4293,67.449,67.3406,67.3899,16994.0
2024-07-03 09:55:00,68.43,68.55,68.43,68.49,10398.0,67.3997,67.5179,67.3997,67.4588,10398.0
2024-07-03 10:00:00,68.52,68.55,68.37,68.48,12053.0,67.4884,67.5179,67.3406,67.449,12053.0
2024-07-03 10:05:00,68.48,68.53,68.44,68.44,12643.0,67.449,67.4982,67.4096,67.4096,12643.0
2024-07-03 10:10:00,68.44,68.62,68.41,68.59,21185.0,67.4096,67.5869,67.38,67.5573,21185.0
2024-07-03 10:15:00,68.58,68.58,68.44,68.44,12652.0,67.5475,67.5475,67.4096,67.4096,12652.0
2024-07-03 10:20:00,68.44,68.46,68.39,68.44,11608.0,67.4096,67.4293,67.3603,67.4096,11608.0
2024-07-03 10:25:00,68.44,68.48,68.41,68.44,11036.0,67.4096,67.449,67.38,67.4096,11036.0
2024-07-03 10:30:00,68.44,68.47,68.4,68.43,10087.0,67.4096,67.4391,67.3702,67.3997,10087.0
2024-07-03 10:35:00,68.43,68.43,68.36,68.36,12175.0,67.3997,67.3997,67.3308,67.3308,12175.0
2024-07-03 10:40:00,68.38,68.4,68.35,68.38,15186.0,67.3505,67.3702,67.3209,67.3505,15186.0
2024-07-03 10:45:00,68.38,68.39,68.28,68.38,15346.0,67.3505,67.3603,67.252,67.3505,15346.0
2024-07-03 10:50:00,68.41,68.43,68.34,68.37,18273.0,67.38,67.3997,67.3111,67.3406,18273.0
2024-07-03 10:55:00,68.37,68.42,68.32,68.33,25230.0,67.3406,67.3899,67.2914,67.3012,25230.0
2024-07-03 11:00:00,68.35,68.4,68.34,68.37,12242.0,67.3209,67.3702,67.3111,67.3406,12242.0
2024-07-03 11:05:00,68.36,68.41,68.32,68.37,11431.0,67.3308,67.38,67.2914,67.3406,11431.0
2024-07-03 11:10:00,68.38,68.41,68.35,68.41,11155.0,67.3505,67.38,67.3209,67.38,11155.0
2024-07-03 11:15:00,68.43,68.43,68.4,68.4,7554.0,67.3997,67.3997,67.3702,67.3702,7554.0
2024-07-03 11:20:00,68.4,68.43,68.37,68.4,11353.0,67.3702,67.3997,67.3406,67.3702,11353.0
2024-07-03 11:25:00,68.4,68.42,68.37,68.38,11191.0,67.3702,67.3899,67.3406,67.3505,11191.0
2024-07-03 11:30:00,68.38,68.42,68.37,68.38,16240.0,67.3505,67.3899,67.3406,67.3505,16240.0
2024-07-03 11:35:00,68.38,68.38,68.32,68.33,8682.0,67.3505,67.3505,67.2914,67.3012,8682.0
2024-07-03 11:40:00,68.33,68.34,68.25,68.25,9102.0,67.3012,67.3111,67.2225,67.2225,9102.0
2024-07-03 11:45:00,68.25,68.25,68.2,68.2,7472.0,67.2225,67.2225,67.1732,67.1732,7472.0
2024-07-03 11:50:00,68.2,68.23,68.19,68.23,10380.0,67.1732,67.2028,67.1634,67.2028,10380.0
2024-07-03 11:55:00,68.22,68.25,68.21,68.24,11252.0,67.1929,67.2225,67.1831,67.2126,11252.0
2024-07-03 12:00:00,68.24,68.3,68.24,68.27,20506.0,67.2126,67.2717,67.2126,67.2422,20506.0
2024-07-03 12:05:00,68.27,68.29,68.26,68.29,8481.0,67.2422,67.2618,67.2323,67.2618,8481.0
2024-07-03 12:10:00,68.29,68.29,68.25,68.28,11484.0,67.2618,67.2618,67.2225,67.252,11484.0
2024-07-03 12:15:00,68.28,68.31,68.27,68.31,7279.0,67.252,67.2815,67.2422,67.2815,7279.0
2024-07-03 12:20:00,68.31,68.31,68.25,68.28,7876.0,67.2815,67.2815,67.2225,67.252,7876.0
2024-07-03 12:25:00,68.27,68.28,68.23,68.24,11821.0,67.2422,67.252,67.2028,67.2126,11821.0
2024-07-03 12:30:00,68.25,68.28,68.21,68.28,10050.0,67.2225,67.252,67.1831,67.252,10050.0
2024-07-03 12:35:00,68.28,68.35,68.27,68.31,17692.0,67.252,67.3209,67.2422,67.2815,17692.0
2024-07-03 12:40:00,68.32,68.38,68.31,68.37,12414.0,67.2914,67.3505,67.2815,67.3406,12414.0
2024-07-03 12:45:00,68.37,68.38,68.28,68.29,13478.0,67.3406,67.3505,67.252,67.2618,13478.0
2024-07-03 12:50:00,68.3,68.38,68.29,68.31,27591.0,67.2717,67.3505,67.2618,67.2815,27591.0
2024-07-03 12:55:00,68.31,68.36,68.27,68.3,102613.0,67.2815,67.3308,67.2422,67.2717,102613.0
2024-07-05 09:30:00,67.99,68.17,67.98,68.01,41591.0,66.9664,67.1437,66.9565,66.9861,41591.0
2024-07-05 09:35:00,68.03,68.16,67.83,67.89,10719.0,67.0058,67.1338,66.8088,66.8679,10719.0
2024-07-05 09:40:00,67.91,67.97,67.85,67.9,11597.0,66.8876,66.9467,66.8285,66.8777,11597.0
2024-07-05 09:45:00,67.91,67.95,67.75,67.77,11938.0,66.8876,66.927,66.73,66.7497,11938.0
2024-07-05 09:50:00,67.76,67.84,67.73,67.84,8214.0,66.7398,66.8186,66.7103,66.8186,8214.0
2024-07-05 09:55:00,67.83,67.83,67.73,67.75,4522.0,66.8088,66.8088,66.7103,66.73,4522.0
2024-07-05 10:00:00,67.75,67.76,67.67,67.74,10343.0,66.73,66.7398,66.6512,66.7201,10343.0
2024-07-05 10:05:00,67.74,67.77,67.64,67.7,8211.0,66.7201,66.7497,66.6216,66.6807,8211.0
2024-07-05 10:10:00,67.7,67.74,67.65,67.73,4998.0,66.6807,66.7201,66.6315,66.7103,4998.0
2024-07-05 10:15:00,67.74,67.74,67.68,67.7,7134.0,66.7201,66.7201,66.661,66.6807,7134.0
2024-07-05 10:20:00,67.71,67.71,67.65,67.66,6311.0,66.6906,66.6906,66.6315,66.6413,6311.0
2024-07-05 10:25:00,67.66,67.7,67.65,67.66,4083.0,66.6413,66.6807,66.6315,66.6413,4083.0
2024-07-05 10:30:00,67.66,67.78,67.65,67.77,10537.0,66.6413,66.7595,66.6315,66.7497,10537.0
2024-07-05 10:35:00,67.77,67.8,67.72,67.76,7351.0,66.7497,66.7792,66.7004,66.7398,7351.0
2024-07-05 10:40:00,67.76,67.82,67.76,67.81,7367.0,66.7398,66.7989,66.7398,66.7891,7367.0
2024-07-05 10:45:00,67.81,67.81,67.76,67.76,7808.0,66.7891,66.7891,66.7398,66.7398,7808.0
2024-07-05 10:50:00,67.77,67.91,67.77,67.9,11938.0,66.7497,66.8876,66.7497,66.8777,11938.0
2024-07-05 10:55:00,67.9,67.93,67.89,67.92,3204.0,66.8777,66.9073,66.8679,66.8974,3204.0
2024-07-05 11:00:00,67.94,67.94,67.87,67.94,7090.0,66.9171,66.9171,66.8482,66.9171,7090.0
2024-07-05 11:05:00,67.95,67.97,67.85,67.85,7319.0,66.927,66.9467,66.8285,66.8285,7319.0
2024-07-05 11:10:00,67.86,67.9,67.84,67.9,8019.0,66.8383,66.8777,66.8186,66.8777,8019.0
2024-07-05 11:15:00,67.9,67.92,67.88,67.91,7474.0,66.8777,66.8974,66.858,66.8876,7474.0
2024-07-05 11:20:00,67.91,67.92,67.84,67.87,5714.0,66.8876,66.8974,66.8186,66.8482,5714.0
2024-07-05 11:25:00,67.88,67.89,67.83,67.85,4052.0,66.858,66.8679,66.8088,66.8285,4052.0
2024-07-05 11:30:00,67.86,67.87,67.81,67.84,3201.0,66.8383,66.8482,66.7891,66.8186,3201.0
2024-07-05 11:35:00,67.84,67.86,67.81,67.83,9563.0,66.8186,66.8383,66.7891,66.8088,9563.0
2024-07-05 11:40:00,67.83,67.87,67.82,67.85,6728.0,66.8088,66.8482,66.7989,66.8285,6728.0
2024-07-05 11:45:00,67.87,67.89,67.85,67.86,7302.0,66.8482,66.8679,66.8285,66.8383,7302.0
2024-07-05 11:50:00,67.86,67.86,67.8,67.81,2500.0,66.8383,66.8383,66.7792,66.7891,2500.0
2024-07-05 11:55:00,67.81,67.82,67.8,67.81,2300.0,66.7891,66.7989,66.7792,66.7891,2300.0
2024-07-05 12:00:00,67.8,67.81,67.76,67.78,5907.0,66.7792,66.7891,66.7398,66.7595,5907.0
2024-07-05 12:05:00,67.78,67.87,67.77,67.87,5353.0,66.7595,66.8482,66.7497,66.8482,5353.0
2024-07-05 12:10:00,67.86,67.87,67.86,67.87,3124.0,66.8383,66.8482,66.8383,66.8482,3124.0
2024-07-05 12:15:00,67.87,67.88,67.83,67.84,5199.0,66.8482,66.858,66.8088,66.8186,5199.0
2024-07-05 12:20:00,67.83,67.84,67.79,67.84,6964.0,66.8088,66.8186,66.7694,66.8186,6964.0
2024-07-05 12:25:00,67.84,67.85,67.82,67.83,8702.0,66.8186,66.8285,66.7989,66.8088,8702.0
2024-07-05 12:30:00,67.83,67.85,67.82,67.85,9726.0,66.8088,66.8285,66.7989,66.8285,9726.0
2024-07-05 12:35:00,67.85,67.94,67.84,67.91,8834.0,66.8285,66.9171,66.8186,66.8876,8834.0
2024-07-05 12:40:00,67.9,67.91,67.88,67.91,8695.0,66.8777,66.8876,66.858,66.8876,8695.0
2024-07-05 12:45:00,67.92,67.93,67.89,67.93,4227.0,66.8974,66.9073,66.8679,66.9073,4227.0
2024-07-05 12:50:00,67.92,67.96,67.92,67.95,3287.0,66.8974,66.9368,66.8974,66.927,3287.0
2024-07-05 12:55:00,67.96,67.98,67.96,67.97,2482.0,66.9368,66.9565,66.9368,66.9467,2482.0
2024-07-05 13:00:00,67.97,67.97,67.94,67.95,4788.0,66.9467,66.9467,66.9171,66.927,4788.0
2024-07-05 13:05:00,67.95,68.01,67.95,68.0,4054.0,66.927,66.9861,66.927,66.9762,4054.0
2024-07-05 13:10:00,68.01,68.01,67.97,67.98,6380.0,66.9861,66.9861,66.9467,66.9565,6380.0
2024-07-05 13:15:00,68.0,68.01,67.99,68.01,2555.0,66.9762,66.9861,66.9664,66.9861,2555.0
2024-07-05 13:20:00,68.01,68.03,67.99,67.99,4427.0,66.9861,67.0058,66.9664,66.9664,4427.0
2024-07-05 13:25:00,67.99,68.02,67.96,68.02,3936.0,66.9664,66.9959,66.9368,66.9959,3936.0
2024-07-05 13:30:00,68.03,68.07,68.03,68.07,5840.0,67.0058,67.0452,67.0058,67.0452,5840.0
2024-07-05 13:35:00,68.07,68.14,68.07,68.13,5184.0,67.0452,67.1141,67.0452,67.1043,5184.0
2024-07-05 13:40:00,68.14,68.2,68.13,68.2,7848.0,67.1141,67.1732,67.1043,67.1732,7848.0
2024-07-05 13:45:00,68.19,68.2,68.13,68.14,6168.0,67.1634,67.1732,67.1043,67.1141,6168.0
2024-07-05 13:50:00,68.15,68.16,68.11,68.16,4405.0,67.124,67.1338,67.0846,67.1338,4405.0
2024-07-05 13:55:00,68.15,68.15,68.1,68.11,2796.0,67.124,67.124,67.0747,67.0846,2796.0
2024-07-05 14:00:00,68.11,68.13,68.07,68.09,4757.0,67.0846,67.1043,67.0452,67.0649,4757.0
2024-07-05 14:05:00,68.1,68.12,68.04,68.07,5900.0,67.0747,67.0944,67.0156,67.0452,5900.0
2024-07-05 14:10:00,68.07,68.08,68.04,68.05,2949.0,67.0452,67.055,67.0156,67.0255,2949.0
2024-07-05 14:15:00,68.04,68.05,68.03,68.03,3618.0,67.0156,67.0255,67.0058,67.0058,3618.0
2024-07-05 14:20:00,68.04,68.05,68.01,68.01,4632.0,67.0156,67.0255,66.9861,66.9861,4632.0
2024-07-05 14:25:00,68.01,68.01,68.0,68.01,800.0,66.9861,66.9861,66.9762,66.9861,800.0
2024-07-05 14:30:00,68.02,68.06,68.0,68.06,6682.0,66.9959,67.0353,66.9762,67.0353,6682.0
2024-07-05 14:35:00,68.07,68.08,68.03,68.04,4253.0,67.0452,67.055,67.0058,67.0156,4253.0
2024-07-05 14:40:00,68.03,68.09,68.03,68.08,5001.0,67.0058,67.0649,67.0058,67.055,5001.0
2024-07-05 14:45:00,68.08,68.12,68.06,68.12,2750.0,67.055,67.0944,67.0353,67.0944,2750.0
2024-07-05 14:50:00,68.12,68.13,68.11,68.11,4052.0,67.0944,67.1043,67.0846,67.0846,4052.0
2024-07-05 14:55:00,68.11,68.11,68.09,68.11,4119.0,67.0846,67.0846,67.0649,67.0846,4119.0
2024-07-05 15:00:00,68.12,68.12,68.07,68.08,3831.0,67.0944,67.0944,67.0452,67.055,3831.0
2024-07-05 15:05:00,68.08,68.08,68.02,68.03,4695.0,67.055,67.055,66.9959,67.0058,4695.0
2024-07-05 15:10:00,68.03,68.04,68.01,68.03,5859.0,67.0058,67.0156,66.9861,67.0058,5859.0
2024-07-05 15:15:00,68.02,68.03,67.97,67.99,10813.0,66.9959,67.0058,66.9467,66.9664,10813.0
2024-07-05 15:20:00,67.99,68.03,67.95,67.95,9900.0,66.9664,67.0058,66.927,66.927,9900.0
2024-07-05 15:25:00,67.96,67.97,67.92,67.92,7119.0,66.9368,66.9467,66.8974,66.8974,7119.0
2024-07-05 15:30:00,67.92,67.95,67.9,67.9,11542.0,66.8974,66.927,66.8777,66.8777,11542.0
2024-07-05 15:35:00,67.91,67.95,67.91,67.95,11495.0,66.8876,66.927,66.8876,66.927,11495.0
2024-07-05 15:40:00,67.95,67.96,67.93,67.96,12803.0,66.927,66.9368,66.9073,66.9368,12803.0
2024-07-05 15:45:00,67.95,68.01,67.92,68.0,15769.0,66.927,66.9861,66.8974,66.9762,15769.0
2024-07-05 15:50:00,68.0,68.07,67.98,67.99,44902.0,66.9762,67.0452,66.9565,66.9664,44902.0
2024-07-05 15:55:00,67.98,68.06,67.97,68.01,73431.0,66.9565,67.0353,66.9467,66.9861,73431.0
2024-07-08 09:30:00,67.82,68.13,67.66,67.93,33463.0,66.7989,67.1043,66.6413,66.9073,33463.0
2024-07-08 09:35:00,67.94,68.17,67.9,68.14,7215.0,66.9171,67.1437,66.8777,67.1141,7215.0
2024-07-08 09:40:00,68.17,68.17,67.93,67.93,4893.0,67.1437,67.1437,66.9073,66.9073,4893.0
2024-07-08 09:45:00,67.93,67.98,67.85,67.94,9131.0,66.9073,66.9565,66.8285,66.9171,9131.0
2024-07-08 09:50:00,67.92,67.96,67.85,67.95,5620.0,66.8974,66.9368,66.8285,66.927,5620.0
2024-07-08 09:55:00,67.93,67.94,67.84,67.84,5015.0,66.9073,66.9171,66.8186,66.8186,5015.0
2024-07-08 10:00:00,67.83,67.91,67.82,67.88,6843.0,66.8088,66.8876,66.7989,66.858,6843.0
2024-07-08 10:05:00,67.87,67.88,67.72,67.79,14487.0,66.8482,66.858,66.7004,66.7694,14487.0
2024-07-08 10:10:00,67.81,67.86,67.79,67.83,8874.0,66.7891,66.8383,66.7694,66.8088,8874.0
2024-07-08 10:15:00,67.81,67.84,67.7,67.7,10673.0,66.7891,66.8186,66.6807,66.6807,10673.0
2024-07-08 10:20:00,67.7,67.77,67.7,67.77,16187.0,66.6807,66.7497,66.6807,66.7497,16187.0
2024-07-08 10:25:00,67.75,67.76,67.63,67.63,8879.0,66.73,66.7398,66.6118,66.6118,8879.0
2024-07-08 10:30:00,67.62,67.72,67.62,67.68,9030.0,66.6019,66.7004,66.6019,66.661,9030.0
2024-07-08 10:35:00,67.68,67.74,67.66,67.69,7047.0,66.661,66.7201,66.6413,66.6709,7047.0
2024-07-08 10:40:00,67.69,67.69,67.64,67.67,4444.0,66.6709,66.6709,66.6216,66.6512,4444.0
2024-07-08 10:45:00,67.67,67.77,67.67,67.73,10733.0,66.6512,66.7497,66.6512,66.7103,10733.0
2024-07-08 10:50:00,67.72,67.75,67.69,67.74,5072.0,66.7004,66.73,66.6709,66.7201,5072.0
2024-07-08 10:55:00,67.74,67.78,67.74,67.74,6590.0,66.7201,66.7595,66.7201,66.7201,6590.0
2024-07-08 11:00:00,67.73,67.74,67.68,67.68,6094.0,66.7103,66.7201,66.661,66.661,6094.0
2024-07-08 11:05:00,67.68,67.68,67.56,67.56,5394.0,66.661,66.661,66.5428,66.5428,5394.0
2024-07-08 11:10:00,67.55,67.57,67.51,67.56,8034.0,66.533,66.5527,66.4936,66.5428,8034.0
2024-07-08 11:15:00,67.56,67.56,67.43,67.45,8984.0,66.5428,66.5428,66.4148,66.4345,8984.0
2024-07-08 11:20:00,67.46,67.48,67.44,67.45,4925.0,66.4443,66.464,66.4246,66.4345,4925.0
2024-07-08 11:25:00,67.44,67.52,67.44,67.48,8532.0,66.4246,66.5034,66.4246,66.464,8532.0
2024-07-08 11:30:00,67.48,67.49,67.37,67.37,6892.0,66.464,66.4739,66.3557,66.3557,6892.0
2024-07-08 11:35:00,67.36,67.37,67.3,67.33,11727.0,66.3459,66.3557,66.2868,66.3163,11727.0
2024-07-08 11:40:00,67.34,67.35,67.28,67.34,7493.0,66.3262,66.336,66.2671,66.3262,7493.0
2024-07-08 11:45:00,67.33,67.35,67.31,67.35,8161.0,66.3163,66.336,66.2966,66.336,8161.0
2024-07-08 11:50:00,67.36,67.36,67.31,67.31,9781.0,66.3459,66.3459,66.2966,66.2966,9781.0
2024-07-08 11:55:00,67.31,67.34,67.3,67.34,11602.0,66.2966,66.3262,66.2868,66.3262,11602.0
2024-07-08 12:00:00,67.33,67.33,67.29,67.31,5898.0,66.3163,66.3163,66.2769,66.2966,5898.0
2024-07-08 12:05:00,67.3,67.3,67.22,67.23,6260.0,66.2868,66.2868,66.208,66.2178,6260.0
2024-07-08 12:10:00,67.25,67.27,67.24,67.27,5709.0,66.2375,66.2572,66.2277,66.2572,5709.0
2024-07-08 12:15:00,67.27,67.3,67.25,67.29,4864.0,66.2572,66.2868,66.2375,66.2769,4864.0
2024-07-08 12:20:00,67.29,67.33,67.29,67.31,4078.0,66.2769,66.3163,66.2769,66.2966,4078.0
2024-07-08 12:25:00,67.32,67.35,67.32,67.34,2704.0,66.3065,66.336,66.3065,66.3262,2704.0
2024-07-08 12:30:00,67.34,67.4,67.34,67.39,4678.0,66.3262,66.3852,66.3262,66.3754,4678.0
2024-07-08 12:35:00,67.38,67.43,67.37,67.42,9625.0,66.3655,66.4148,66.3557,66.4049,9625.0
2024-07-08 12:40:00,67.43,67.46,67.43,67.44,4997.0,66.4148,66.4443,66.4148,66.4246,4997.0
2024-07-08 12:45:00,67.45,67.56,67.44,67.56,7578.0,66.4345,66.5428,66.4246,66.5428,7578.0
2024-07-08 12:50:00,67.56,67.63,67.55,67.61,10129.0,66.5428,66.6118,66.533,66.5921,10129.0
2024-07-08 12:55:00,67.62,67.63,67.53,67.54,7602.0,66.6019,66.6118,66.5133,66.5231,7602.0
2024-07-08 13:00:00,67.55,67.57,67.52,67.53,6236.0,66.533,66.5527,66.5034,66.5133,6236.0
2024-07-08 13:05:00,67.52,67.58,67.51,67.51,6103.0,66.5034,66.5625,66.4936,66.4936,6103.0
2024-07-08 13:10:00,67.51,67.53,67.51,67.53,3182.0,66.4936,66.5133,66.4936,66.5133,3182.0
2024-07-08 13:15:00,67.52,67.53,67.51,67.52,1686.0,66.5034,66.5133,66.4936,66.5034,1686.0
2024-07-08 13:20:00,67.52,67.56,67.51,67.52,4519.0,66.5034,66.5428,66.4936,66.5034,4519.0
2024-07-08 13:25:00,67.52,67.55,67.52,67.54,5504.0,66.5034,66.533,66.5034,66.5231,5504.0
2024-07-08 13:30:00,67.54,67.54,67.49,67.51,15287.0,66.5231,66.5231,66.4739,66.4936,15287.0
2024-07-08 13:35:00,67.51,67.56,67.48,67.53,7203.0,66.4936,66.5428,66.464,66.5133,7203.0
2024-07-08 13:40:00,67.54,67.55,67.5,67.51,13087.0,66.5231,66.533,66.4837,66.4936,13087.0
2024-07-08 13:45:00,67.5,67.5,67.47,67.48,4076.0,66.4837,66.4837,66.4542,66.464,4076.0
2024-07-08 13:50:00,67.47,67.48,67.44,67.46,10367.0,66.4542,66.464,66.4246,66.4443,10367.0
2024-07-08 13:55:00,67.47,67.47,67.43,67.43,7310.0,66.4542,66.4542,66.4148,66.4148,7310.0
2024-07-08 14:00:00,67.44,67.44,67.38,67.4,4887.0,66.4246,66.4246,66.3655,66.3852,4887.0
2024-07-08 14:05:00,67.41,67.42,67.38,67.41,5663.0,66.3951,66.4049,66.3655,66.3951,5663.0
2024-07-08 14:10:00,67.41,67.42,67.39,67.4,3588.0,66.3951,66.4049,66.3754,66.3852,3588.0
2024-07-08 14:15:00,67.39,67.43,67.39,67.42,13529.0,66.3754,66.4148,66.3754,66.4049,13529.0
2024-07-08 14:20:00,67.42,67.42,67.36,67.36,5307.0,66.4049,66.4049,66.3459,66.3459,5307.0
2024-07-08 14:25:00,67.37,67.44,67.36,67.43,7046.0,66.3557,66.4246,66.3459,66.4148,7046.0
2024-07-08 14:30:00,67.43,67.43,67.39,67.4,10929.0,66.4148,66.4148,66.3754,66.3852,10929.0
2024-07-08 14:35:00,67.4,67.42,67.39,67.41,8584.0,66.3852,66.4049,66.3754,66.3951,8584.0
2024-07-08 14:40:00,67.41,67.42,67.35,67.42,13312.0,66.3951,66.4049,66.336,66.4049,13312.0
2024-07-08 14:45:00,67.42,67.42,67.41,67.41,4105.0,66.4049,66.4049,66.3951,66.3951,4105.0
2024-07-08 14:50:00,67.42,67.45,67.4,67.4,13598.0,66.4049,66.4345,66.3852,66.3852,13598.0
2024-07-08 14:55:00,67.4,67.41,67.29,67.29,79411.0,66.3852,66.3951,66.2769,66.2769,79411.0
2024-07-08 15:00:00,67.3,67.31,67.26,67.28,52561.0,66.2868,66.2966,66.2474,66.2671,52561.0
2024-07-08 15:05:00,67.28,67.38,67.26,67.36,9178.0,66.2671,66.3655,66.2474,66.3459,9178.0
2024-07-08 15:10:00,67.36,67.44,67.35,67.41,11027.0,66.3459,66.4246,66.336,66.3951,11027.0
2024-07-08 15:15:00,67.41,67.41,67.36,67.38,11344.0,66.3951,66.3951,66.3459,66.3655,11344.0
2024-07-08 15:20:00,67.39,67.44,67.37,67.44,11976.0,66.3754,66.4246,66.3557,66.4246,11976.0
2024-07-08 15:25:00,67.44,67.52,67.41,67.47,38888.0,66.4246,66.5034,66.3951,66.4542,38888.0
2024-07-08 15:30:00,67.46,67.47,67.4,67.45,23653.0,66.4443,66.4542,66.3852,66.4345,23653.0
2024-07-08 15:35:00,67.45,67.45,67.4,67.44,17388.0,66.4345,66.4345,66.3852,66.4246,17388.0
2024-07-08 15:40:00,67.44,67.51,67.42,67.48,23160.0,66.4246,66.4936,66.4049,66.464,23160.0
2024-07-08 15:45:00,67.48,67.49,67.42,67.42,11182.0,66.464,66.4739,66.4049,66.4049,11182.0
2024-07-08 15:50:00,67.42,67.43,67.3,67.4,50487.0,66.4049,66.4148,66.2868,66.3852,50487.0
2024-07-08 15:55:00,67.42,67.55,67.4,67.55,96211.0,66.4049,66.533,66.3852,66.533,96211.0
2024-07-09 09:30:00,67.45,67.52,67.3,67.51,41945.0,66.4345,66.5034,66.2868,66.4936,41945.0
2024-07-09 09:35:00,67.52,67.69,67.5,67.55,43796.0,66.5034,66.6709,66.4837,66.533,43796.0
2024-07-09 09:40:00,67.56,67.64,67.46,67.49,18800.0,66.5428,66.6216,66.4443,66.4739,18800.0
2024-07-09 09:45:00,67.49,67.65,67.42,67.59,18430.0,66.4739,66.6315,66.4049,66.5724,18430.0
2024-07-09 09:50:00,67.61,67.64,67.53,67.54,18890.0,66.5921,66.6216,66.5133,66.5231,18890.0
2024-07-09 09:55:00,67.57,67.6,67.38,67.38,18112.0,66.5527,66.5822,66.3655,66.3655,18112.0
2024-07-09 10:00:00,67.39,67.42,67.36,67.37,16936.0,66.3754,66.4049,66.3459,66.3557,16936.0
2024-07-09 10:05:00,67.36,67.36,67.2,67.27,19375.0,66.3459,66.3459,66.1883,66.2572,19375.0
2024-07-09 10:10:00,67.27,67.27,67.16,67.17,14902.0,66.2572,66.2572,66.1489,66.1587,14902.0
2024-07-09 10:15:00,67.17,67.23,67.15,67.21,15506.0,66.1587,66.2178,66.139,66.1981,15506.0
2024-07-09 10:20:00,67.22,67.25,67.21,67.25,13435.0,66.208,66.2375,66.1981,66.2375,13435.0
2024-07-09 10:25:00,67.27,67.31,67.23,67.29,16054.0,66.2572,66.2966,66.2178,66.2769,16054.0
2024-07-09 10:30:00,67.3,67.3,67.23,67.25,14462.0,66.2868,66.2868,66.2178,66.2375,14462.0
2024-07-09 10:35:00,67.26,67.29,67.24,67.28,9966.0,66.2474,66.2769,66.2277,66.2671,9966.0
2024-07-09 10:40:00,67.28,67.29,67.23,67.27,11092.0,66.2671,66.2769,66.2178,66.2572,11092.0
2024-07-09 10:45:00,67.28,67.35,67.28,67.32,19831.0,66.2671,66.336,66.2671,66.3065,19831.0
2024-07-09 10:50:00,67.31,67.31,67.15,67.15,9764.0,66.2966,66.2966,66.139,66.139,9764.0
2024-07-09 10:55:00,67.15,67.19,67.13,67.19,7348.0,66.139,66.1784,66.1193,66.1784,7348.0
2024-07-09 11:00:00,67.19,67.21,67.07,67.07,9825.0,66.1784,66.1981,66.0602,66.0602,9825.0
2024-07-09 11:05:00,67.07,67.08,67.03,67.07,7957.0,66.0602,66.0701,66.0208,66.0602,7957.0
2024-07-09 11:10:00,67.08,67.1,67.05,67.07,6592.0,66.0701,66.0898,66.0405,66.0602,6592.0
2024-07-09 11:15:00,67.1,67.13,67.06,67.07,5490.0,66.0898,66.1193,66.0504,66.0602,5490.0
2024-07-09 11:20:00,67.06,67.06,67.02,67.04,5194.0,66.0504,66.0504,66.011,66.0307,5194.0
2024-07-09 11:25:00,67.05,67.11,67.03,67.11,4060.0,66.0405,66.0996,66.0208,66.0996,4060.0
2024-07-09 11:30:00,67.11,67.13,67.08,67.09,8051.0,66.0996,66.1193,66.0701,66.0799,8051.0
2024-07-09 11:35:00,67.09,67.09,67.07,67.07,1600.0,66.0799,66.0799,66.0602,66.0602,1600.0
2024-07-09 11:40:00,67.08,67.08,67.02,67.03,7450.0,66.0701,66.0701,66.011,66.0208,7450.0
2024-07-09 11:45:00,67.03,67.09,67.02,67.08,9148.0,66.0208,66.0799,66.011,66.0701,9148.0
2024-07-09 11:50:00,67.08,67.1,67.08,67.09,3225.0,66.0701,66.0898,66.0701,66.0799,3225.0
2024-07-09 11:55:00,67.09,67.1,67.03,67.03,3772.0,66.0799,66.0898,66.0208,66.0208,3772.0
2024-07-09 12:00:00,67.04,67.08,67.02,67.08,6939.0,66.0307,66.0701,66.011,66.0701,6939.0
2024-07-09 12:05:00,67.08,67.08,67.05,67.07,4902.0,66.0701,66.0701,66.0405,66.0602,4902.0
2024-07-09 12:10:00,67.08,67.12,67.08,67.09,2933.0,66.0701,66.1095,66.0701,66.0799,2933.0
2024-07-09 12:15:00,67.11,67.14,67.1,67.13,3646.0,66.0996,66.1292,66.0898,66.1193,3646.0
2024-07-09 12:20:00,67.13,67.15,67.09,67.15,4334.0,66.1193,66.139,66.0799,66.139,4334.0
2024-07-09 12:25:00,67.16,67.17,67.12,67.13,2853.0,66.1489,66.1587,66.1095,66.1193,2853.0
2024-07-09 12:30:00,67.12,67.13,67.09,67.12,6061.0,66.1095,66.1193,66.0799,66.1095,6061.0
2024-07-09 12:35:00,67.11,67.13,67.1,67.12,2716.0,66.0996,66.1193,66.0898,66.1095,2716.0
2024-07-09 12:40:00,67.12,67.18,67.12,67.17,8045.0,66.1095,66.1686,66.1095,66.1587,8045.0
2024-07-09 12:45:00,67.17,67.23,67.17,67.21,8480.0,66.1587,66.2178,66.1587,66.1981,8480.0
2024-07-09 12:50:00,67.2,67.21,67.16,67.19,5101.0,66.1883,66.1981,66.1489,66.1784,5101.0
2024-07-09 12:55:00,67.2,67.22,67.19,67.2,2598.0,66.1883,66.208,66.1784,66.1883,2598.0
2024-07-09 13:00:00,67.21,67.31,67.2,67.28,7652.0,66.1981,66.2966,66.1883,66.2671,7652.0
2024-07-09 13:05:00,67.29,67.29,67.25,67.28,4602.0,66.2769,66.2769,66.2375,66.2671,4602.0
2024-07-09 13:10:00,67.29,67.3,67.26,67.3,7103.0,66.2769,66.2868,66.2474,66.2868,7103.0
2024-07-09 13:15:00,67.31,67.31,67.2,67.22,7215.0,66.2966,66.2966,66.1883,66.208,7215.0
2024-07-09 13:20:00,67.22,67.24,67.18,67.23,6891.0,66.208,66.2277,66.1686,66.2178,6891.0
2024-07-09 13:25:00,67.23,67.26,67.22,67.23,6718.0,66.2178,66.2474,66.208,66.2178,6718.0
2024-07-09 13:30:00,67.23,67.29,67.22,67.29,9350.0,66.2178,66.2769,66.208,66.2769,9350.0
2024-07-09 13:35:00,67.28,67.31,67.25,67.29,13152.0,66.2671,66.2966,66.2375,66.2769,13152.0
2024-07-09 13:40:00,67.29,67.3,67.27,67.29,5442.0,66.2769,66.2868,66.2572,66.2769,5442.0
2024-07-09 13:45:00,67.3,67.3,67.28,67.3,5601.0,66.2868,66.2868,66.2671,66.2868,5601.0
2024-07-09 13:50:00,67.3,67.33,67.28,67.28,7799.0,66.2868,66.3163,66.2671,66.2671,7799.0
2024-07-09 13:55:00,67.28,67.29,67.22,67.23,4983.0,66.2671,66.2769,66.208,66.2178,4983.0
2024-07-09 14:00:00,67.23,67.24,67.21,67.21,4495.0,66.2178,66.2277,66.1981,66.1981,4495.0
2024-07-09 14:05:00,67.22,67.22,67.16,67.19,3838.0,66.208,66.208,66.1489,66.1784,3838.0
2024-07-09 14:10:00,67.19,67.19,67.16,67.17,6564.0,66.1784,66.1784,66.1489,66.1587,6564.0
2024-07-09 14:15:00,67.16,67.18,67.14,67.17,5835.0,66.1489,66.1686,66.1292,66.1587,5835.0
2024-07-09 14:20:00,67.17,67.17,67.14,67.14,3412.0,66.1587,66.1587,66.1292,66.1292,3412.0
2024-07-09 14:25:00,67.15,67.17,67.09,67.09,9381.0,66.139,66.1587,66.0799,66.0799,9381.0
2024-07-09 14:30:00,67.09,67.1,67.06,67.09,9049.0,66.0799,66.0898,66.0504,66.0799,9049.0
2024-07-09 14:35:00,67.09,67.1,67.07,67.09,5802.0,66.0799,66.0898,66.0602,66.0799,5802.0
2024-07-09 14:40:00,67.09,67.14,67.06,67.13,12242.0,66.0799,66.1292,66.0504,66.1193,12242.0
2024-07-09 14:45:00,67.12,67.13,67.08,67.09,13997.0,66.1095,66.1193,66.0701,66.0799,13997.0
2024-07-09 14:50:00,67.09,67.11,67.07,67.08,10256.0,66.0799,66.0996,66.0602,66.0701,10256.0
2024-07-09 14:55:00,67.08,67.08,67.03,67.03,8061.0,66.0701,66.0701,66.0208,66.0208,8061.0
2024-07-09 15:00:00,67.03,67.03,66.97,66.99,9206.0,66.0208,66.0208,65.9617,65.9814,9206.0
2024-07-09 15:05:00,67.0,67.02,66.96,67.01,16696.0,65.9913,66.011,65.9519,66.0011,16696.0
2024-07-09 15:10:00,67.01,67.01,66.96,67.01,8153.0,66.0011,66.0011,65.9519,66.0011,8153.0
2024-07-09 15:15:00,67.01,67.01,66.98,67.0,13977.0,66.0011,66.0011,65.9716,65.9913,13977.0
2024-07-09 15:20:00,66.99,67.04,66.99,67.04,15289.0,65.9814,66.0307,65.9814,66.0307,15289.0
2024-07-09 15:25:00,67.05,67.09,67.04,67.08,13524.0,66.0405,66.0799,66.0307,66.0701,13524.0
2024-07-09 15:30:00,67.08,67.08,67.02,67.05,16523.0,66.0701,66.0701,66.011,66.0405,16523.0
2024-07-09 15:35:00,67.04,67.05,67.0,67.02,13449.0,66.0307,66.0405,65.9913,66.011,13449.0
2024-07-09 15:40:00,67.03,67.08,67.0,67.03,26352.0,66.0208,66.0701,65.9913,66.0208,26352.0
2024-07-09 15:45:00,67.05,67.07,66.99,67.01,25386.0,66.0405,66.0602,65.9814,66.0011,25386.0
2024-07-09 15:50:00,67.02,67.07,66.86,66.9,95078.0,66.011,66.0602,65.8534,65.8928,95078.0
2024-07-09 15:55:00,66.9,66.93,66.86,66.89,130188.0,65.8928,65.9223,65.8534,65.8829,130188.0
2024-07-10 09:30:00,66.93,66.98,66.74,66.96,32501.0,65.9223,65.9716,65.7352,65.9519,32501.0
2024-07-10 09:35:00,66.97,66.98,66.85,66.88,14028.0,65.9617,65.9716,65.8435,65.8731,14028.0
2024-07-10 09:40:00,66.85,66.88,66.77,66.8,9933.0,65.8435,65.8731,65.7647,65.7943,9933.0
2024-07-10 09:45:00,66.81,66.84,66.68,66.79,16267.0,65.8041,65.8337,65.6761,65.7844,16267.0
2024-07-10 09:50:00,66.78,66.79,66.6,66.61,19091.0,65.7746,65.7844,65.5973,65.6071,19091.0
2024-07-10 09:55:00,66.61,66.67,66.55,66.66,11717.0,65.6071,65.6662,65.548,65.6564,11717.0
2024-07-10 10:00:00,66.67,66.74,66.67,66.71,21832.0,65.6662,65.7352,65.6662,65.7056,21832.0
2024-07-10 10:05:00,66.7,66.73,66.63,66.65,20203.0,65.6958,65.7253,65.6268,65.6465,20203.0
2024-07-10 10:10:00,66.64,66.76,66.6,66.76,26110.0,65.6367,65.7549,65.5973,65.7549,26110.0
2024-07-10 10:15:00,66.76,66.8,66.67,66.67,14145.0,65.7549,65.7943,65.6662,65.6662,14145.0
2024-07-10 10:20:00,66.67,66.71,66.63,66.69,16217.0,65.6662,65.7056,65.6268,65.6859,16217.0
2024-07-10 10:25:00,66.69,66.7,66.58,66.63,10253.0,65.6859,65.6958,65.5776,65.6268,10253.0
2024-07-10 10:30:00,66.64,66.87,66.64,66.83,17078.0,65.6367,65.8632,65.6367,65.8238,17078.0
2024-07-10 10:35:00,66.82,66.89,66.81,66.89,9764.0,65.814,65.8829,65.8041,65.8829,9764.0
2024-07-10 10:40:00,66.89,66.9,66.79,66.81,11649.0,65.8829,65.8928,65.7844,65.8041,11649.0
2024-07-10 10:45:00,66.78,66.8,66.72,66.8,9547.0,65.7746,65.7943,65.7155,65.7943,9547.0
2024-07-10 10:50:00,66.8,66.82,66.76,66.78,11892.0,65.7943,65.814,65.7549,65.7746,11892.0
2024-07-10 10:55:00,66.78,66.89,66.78,66.89,29567.0,65.7746,65.8829,65.7746,65.8829,29567.0
2024-07-10 11:00:00,66.89,67.03,66.89,67.03,13458.0,65.8829,66.0208,65.8829,66.0208,13458.0
2024-07-10 11:05:00,67.02,67.21,67.02,67.21,11002.0,66.011,66.1981,66.011,66.1981,11002.0
2024-07-10 11:10:00,67.2,67.23,67.07,67.08,8124.0,66.1883,66.2178,66.0602,66.0701,8124.0
2024-07-10 11:15:00,67.09,67.1,67.03,67.04,5921.0,66.0799,66.0898,66.0208,66.0307,5921.0
2024-07-10 11:20:00,67.05,67.06,67.04,67.05,6587.0,66.0405,66.0504,66.0307,66.0405,6587.0
2024-07-10 11:25:00,67.05,67.08,67.01,67.01,5736.0,66.0405,66.0701,66.0011,66.0011,5736.0
2024-07-10 11:30:00,67.01,67.09,67.01,67.05,11159.0,66.0011,66.0799,66.0011,66.0405,11159.0
2024-07-10 11:35:00,67.05,67.05,67.0,67.0,7441.0,66.0405,66.0405,65.9913,65.9913,7441.0
2024-07-10 11:40:00,67.01,67.03,66.99,67.0,6789.0,66.0011,66.0208,65.9814,65.9913,6789.0
2024-07-10 11:45:00,67.01,67.01,66.98,67.0,7662.0,66.0011,66.0011,65.9716,65.9913,7662.0
2024-07-10 11:50:00,67.0,67.01,66.95,66.98,10316.0,65.9913,66.0011,65.942,65.9716,10316.0
2024-07-10 11:55:00,66.99,67.0,66.92,66.96,13612.0,65.9814,65.9913,65.9125,65.9519,13612.0
2024-07-10 12:00:00,66.98,67.06,66.98,67.06,9303.0,65.9716,66.0504,65.9716,66.0504,9303.0
2024-07-10 12:05:00,67.07,67.15,67.07,67.1,22589.0,66.0602,66.139,66.0602,66.0898,22589.0
2024-07-10 12:10:00,67.09,67.09,67.02,67.05,13768.0,66.0799,66.0799,66.011,66.0405,13768.0
2024-07-10 12:15:00,67.06,67.06,67.03,67.03,9960.0,66.0504,66.0504,66.0208,66.0208,9960.0
2024-07-10 12:20:00,67.03,67.09,67.02,67.05,12460.0,66.0208,66.0799,66.011,66.0405,12460.0
2024-07-10 12:25:00,67.05,67.06,67.01,67.01,4968.0,66.0405,66.0504,66.0011,66.0011,4968.0
2024-07-10 12:30:00,67.02,67.04,66.98,67.0,8918.0,66.011,66.0307,65.9716,65.9913,8918.0
2024-07-10 12:35:00,67.01,67.05,67.0,67.03,6046.0,66.0011,66.0405,65.9913,66.0208,6046.0
2024-07-10 12:40:00,67.03,67.07,67.02,67.07,8996.0,66.0208,66.0602,66.011,66.0602,8996.0
2024-07-10 12:45:00,67.08,67.14,67.07,67.12,7594.0,66.0701,66.1292,66.0602,66.1095,7594.0
2024-07-10 12:50:00,67.11,67.13,67.07,67.09,7203.0,66.0996,66.1193,66.0602,66.0799,7203.0
2024-07-10 12:55:00,67.1,67.15,67.09,67.14,5250.0,66.0898,66.139,66.0799,66.1292,5250.0
2024-07-10 13:00:00,67.15,67.19,67.13,67.18,7358.0,66.139,66.1784,66.1193,66.1686,7358.0
2024-07-10 13:05:00,67.19,67.21,67.14,67.21,7076.0,66.1784,66.1981,66.1292,66.1981,7076.0
2024-07-10 13:10:00,67.2,67.29,67.2,67.28,8042.0,66.1883,66.2769,66.1883,66.2671,8042.0
2024-07-10 13:15:00,67.29,67.33,67.29,67.33,10228.0,66.2769,66.3163,66.2769,66.3163,10228.0
2024-07-10 13:20:00,67.33,67.35,67.19,67.2,9145.0,66.3163,66.336,66.1784,66.1883,9145.0
2024-07-10 13:25:00,67.19,67.2,67.16,67.19,6620.0,66.1784,66.1883,66.1489,66.1784,6620.0
2024-07-10 13:30:00,67.19,67.21,67.17,67.2,4449.0,66.1784,66.1981,66.1587,66.1883,4449.0
2024-07-10 13:35:00,67.21,67.22,67.17,67.2,6298.0,66.1981,66.208,66.1587,66.1883,6298.0
2024-07-10 13:40:00,67.2,67.3,67.2,67.29,14056.0,66.1883,66.2868,66.1883,66.2769,14056.0
2024-07-10 13:45:00,67.29,67.32,67.28,67.29,6587.0,66.2769,66.3065,66.2671,66.2769,6587.0
2024-07-10 13:50:00,67.28,67.3,67.24,67.29,5778.0,66.2671,66.2868,66.2277,66.2769,5778.0
2024-07-10 13:55:00,67.29,67.32,67.27,67.32,6938.0,66.2769,66.3065,66.2572,66.3065,6938.0
2024-07-10 14:00:00,67.32,67.37,67.29,67.34,9885.0,66.3065,66.3557,66.2769,66.3262,9885.0
2024-07-10 14:05:00,67.33,67.36,67.3,67.31,7199.0,66.3163,66.3459,66.2868,66.2966,7199.0
2024-07-10 14:10:00,67.31,67.35,67.3,67.35,5110.0,66.2966,66.336,66.2868,66.336,5110.0
2024-07-10 14:15:00,67.36,67.4,67.34,67.34,8760.0,66.3459,66.3852,66.3262,66.3262,8760.0
2024-07-10 14:20:00,67.34,67.34,67.28,67.29,8935.0,66.3262,66.3262,66.2671,66.2769,8935.0
2024-07-10 14:25:00,67.28,67.3,67.27,67.28,5452.0,66.2671,66.2868,66.2572,66.2671,5452.0
2024-07-10 14:30:00,67.29,67.32,67.23,67.27,14210.0,66.2769,66.3065,66.2178,66.2572,14210.0
2024-07-10 14:35:00,67.26,67.29,67.26,67.28,5073.0,66.2474,66.2769,66.2474,66.2671,5073.0
2024-07-10 14:40:00,67.28,67.28,67.25,67.27,10262.0,66.2671,66.2671,66.2375,66.2572,10262.0
2024-07-10 14:45:00,67.29,67.37,67.29,67.37,6142.0,66.2769,66.3557,66.2769,66.3557,6142.0
2024-07-10 14:50:00,67.37,67.38,67.34,67.36,6570.0,66.3557,66.3655,66.3262,66.3459,6570.0
2024-07-10 14:55:00,67.36,67.41,67.35,67.38,8603.0,66.3459,66.3951,66.336,66.3655,8603.0
2024-07-10 15:00:00,67.39,67.41,67.37,67.41,4934.0,66.3754,66.3951,66.3557,66.3951,4934.0
2024-07-10 15:05:00,67.42,67.44,67.41,67.43,8698.0,66.4049,66.4246,66.3951,66.4148,8698.0
2024-07-10 15:10:00,67.43,67.48,67.41,67.48,8152.0,66.4148,66.464,66.3951,66.464,8152.0
2024-07-10 15:15:00,67.48,67.52,67.48,67.52,9862.0,66.464,66.5034,66.464,66.5034,9862.0
2024-07-10 15:20:00,67.52,67.52,67.49,67.5,9993.0,66.5034,66.5034,66.4739,66.4837,9993.0
2024-07-10 15:25:00,67.49,67.53,67.47,67.47,14149.0,66.4739,66.5133,66.4542,66.4542,14149.0
2024-07-10 15:30:00,67.48,67.51,67.46,67.46,12515.0,66.464,66.4936,66.4443,66.4443,12515.0
2024-07-10 15:35:00,67.46,67.51,67.43,67.5,7886.0,66.4443,66.4936,66.4148,66.4837,7886.0
2024-07-10 15:40:00,67.5,67.55,67.49,67.54,10622.0,66.4837,66.533,66.4739,66.5231,10622.0
2024-07-10 15:45:00,67.54,67.64,67.54,67.6,11129.0,66.5231,66.6216,66.5231,66.5822,11129.0
2024-07-10 15:50:00,67.61,67.77,67.6,67.73,57540.0,66.5921,66.7497,66.5822,66.7103,57540.0
2024-07-10 15:55:00,67.74,67.88,67.74,67.84,131430.0,66.7201,66.858,66.7201,66.8186,131430.0
2024-07-11 09:30:00,67.88,68.26,67.88,68.24,35933.0,66.858,67.2323,66.858,67.2126,35933.0
2024-07-11 09:35:00,68.24,68.6,68.24,68.6,10454.0,67.2126,67.5672,67.2126,67.5672,10454.0
2024-07-11 09:40:00,68.62,68.83,68.55,68.81,19282.0,67.5869,67.7937,67.5179,67.774,19282.0
2024-07-11 09:45:00,68.81,69.11,68.8,69.07,23221.0,67.774,68.0695,67.7642,68.0301,23221.0
2024-07-11 09:50:00,69.08,69.29,69.03,69.21,14143.0,68.04,68.2468,67.9907,68.168,14143.0
2024-07-11 09:55:00,69.17,69.38,69.06,69.37,12759.0,68.1286,68.3354,68.0203,68.3256,12759.0
2024-07-11 10:00:00,69.36,69.69,69.3,69.69,36484.0,68.3157,68.6408,68.2566,68.6408,36484.0
2024-07-11 10:05:00,69.68,69.72,69.58,69.61,20641.0,68.6309,68.6703,68.5324,68.562,20641.0
2024-07-11 10:10:00,69.62,69.87,69.62,69.84,26543.0,68.5718,68.8181,68.5718,68.7885,26543.0
2024-07-11 10:15:00,69.83,70.01,69.76,70.0,44750.0,68.7787,68.956,68.7097,68.9461,44750.0
2024-07-11 10:20:00,70.01,70.01,69.88,69.89,38549.0,68.956,68.956,68.8279,68.8378,38549.0
2024-07-11 10:25:00,69.88,69.91,69.79,69.86,27835.0,68.8279,68.8575,68.7393,68.8082,27835.0
2024-07-11 10:30:00,69.85,69.85,69.71,69.78,16846.0,68.7984,68.7984,68.6605,68.7294,16846.0
2024-07-11 10:35:00,69.75,69.84,69.72,69.84,16922.0,68.6999,68.7885,68.6703,68.7885,16922.0
2024-07-11 10:40:00,69.85,69.88,69.73,69.79,10923.0,68.7984,68.8279,68.6802,68.7393,10923.0
2024-07-11 10:45:00,69.8,69.88,69.78,69.85,14128.0,68.7491,68.8279,68.7294,68.7984,14128.0
2024-07-11 10:50:00,69.86,69.88,69.72,69.74,43832.0,68.8082,68.8279,68.6703,68.69,43832.0
2024-07-11 10:55:00,69.74,69.82,69.66,69.82,24965.0,68.69,68.7688,68.6112,68.7688,24965.0
2024-07-11 11:00:00,69.83,69.99,69.83,69.95,30185.0,68.7787,68.9363,68.7787,68.8969,30185.0
2024-07-11 11:05:00,69.95,69.95,69.85,69.87,11326.0,68.8969,68.8969,68.7984,68.8181,11326.0
2024-07-11 11:10:00,69.87,69.96,69.86,69.91,12301.0,68.8181,68.9067,68.8082,68.8575,12301.0
2024-07-11 11:15:00,69.91,70.01,69.83,70.0,23856.0,68.8575,68.956,68.7787,68.9461,23856.0
2024-07-11 11:20:00,69.99,70.01,69.93,70.0,14054.0,68.9363,68.956,68.8772,68.9461,14054.0
2024-07-11 11:25:00,70.01,70.02,69.95,70.0,32750.0,68.956,68.9658,68.8969,68.9461,32750.0
2024-07-11 11:30:00,69.99,70.01,69.92,69.96,29563.0,68.9363,68.956,68.8673,68.9067,29563.0
2024-07-11 11:35:00,69.96,70.03,69.95,69.98,30030.0,68.9067,68.9757,68.8969,68.9264,30030.0
2024-07-11 11:40:00,70.0,70.02,69.96,70.0,22537.0,68.9461,68.9658,68.9067,68.9461,22537.0
2024-07-11 11:45:00,70.0,70.19,69.97,70.16,57197.0,68.9461,69.1332,68.9166,69.1037,57197.0
2024-07-11 11:50:00,70.17,70.38,70.16,70.38,19208.0,69.1135,69.3204,69.1037,69.3204,19208.0
2024-07-11 11:55:00,70.4,70.4,70.28,70.32,22958.0,69.3401,69.3401,69.2219,69.2613,22958.0
2024-07-11 12:00:00,70.33,70.33,70.03,70.14,31445.0,69.2711,69.2711,68.9757,69.084,31445.0
2024-07-11 12:05:00,70.13,70.26,70.11,70.26,18316.0,69.0741,69.2022,69.0544,69.2022,18316.0
2024-07-11 12:10:00,70.29,70.31,70.15,70.18,16718.0,69.2317,69.2514,69.0938,69.1234,16718.0
2024-07-11 12:15:00,70.17,70.18,70.05,70.07,18817.0,69.1135,69.1234,68.9954,69.015,18817.0
2024-07-11 12:20:00,70.07,70.17,70.04,70.17,15448.0,69.015,69.1135,68.9855,69.1135,15448.0
2024-07-11 12:25:00,70.17,70.23,70.15,70.23,11241.0,69.1135,69.1726,69.0938,69.1726,11241.0
2024-07-11 12:30:00,70.24,70.24,70.01,70.04,15283.0,69.1825,69.1825,68.956,68.9855,15283.0
2024-07-11 12:35:00,70.05,70.1,69.92,69.96,12859.0,68.9954,69.0446,68.8673,68.9067,12859.0
2024-07-11 12:40:00,69.95,69.99,69.92,69.92,6921.0,68.8969,68.9363,68.8673,68.8673,6921.0
2024-07-11 12:45:00,69.92,69.93,69.83,69.88,13295.0,68.8673,68.8772,68.7787,68.8279,13295.0
2024-07-11 12:50:00,69.89,69.91,69.85,69.86,9028.0,68.8378,68.8575,68.7984,68.8082,9028.0
2024-07-11 12:55:00,69.85,69.94,69.85,69.91,14484.0,68.7984,68.887,68.7984,68.8575,14484.0
2024-07-11 13:00:00,69.92,69.99,69.91,69.93,16773.0,68.8673,68.9363,68.8575,68.8772,16773.0
2024-07-11 13:05:00,69.91,70.03,69.88,70.0,11037.0,68.8575,68.9757,68.8279,68.9461,11037.0
2024-07-11 13:10:00,70.0,70.12,69.97,70.1,34376.0,68.9461,69.0643,68.9166,69.0446,34376.0
2024-07-11 13:15:00,70.09,70.11,70.07,70.1,22857.0,69.0347,69.0544,69.015,69.0446,22857.0
2024-07-11 13:20:00,70.09,70.17,70.06,70.17,14295.0,69.0347,69.1135,69.0052,69.1135,14295.0
2024-07-11 13:25:00,70.17,70.19,70.09,70.15,11621.0,69.1135,69.1332,69.0347,69.0938,11621.0
2024-07-11 13:30:00,70.12,70.13,70.09,70.11,9230.0,69.0643,69.0741,69.0347,69.0544,9230.0
2024-07-11 13:35:00,70.11,70.13,70.08,70.13,9873.0,69.0544,69.0741,69.0249,69.0741,9873.0
2024-07-11 13:40:00,70.13,70.24,70.12,70.22,18120.0,69.0741,69.1825,69.0643,69.1628,18120.0
2024-07-11 13:45:00,70.22,70.22,70.16,70.18,10595.0,69.1628,69.1628,69.1037,69.1234,10595.0
2024-07-11 13:50:00,70.18,70.2,70.15,70.16,10987.0,69.1234,69.1431,69.0938,69.1037,10987.0
2024-07-11 13:55:00,70.17,70.25,70.14,70.24,15973.0,69.1135,69.1923,69.084,69.1825,15973.0
2024-07-11 14:00:00,70.25,70.32,70.24,70.24,16281.0,69.1923,69.2613,69.1825,69.1825,16281.0
2024-07-11 14:05:00,70.25,70.31,70.24,70.31,13648.0,69.1923,69.2514,69.1825,69.2514,13648.0
2024-07-11 14:10:00,70.31,70.36,70.3,70.31,11682.0,69.2514,69.3007,69.2416,69.2514,11682.0
2024-07-11 14:15:00,70.31,70.33,70.23,70.23,10861.0,69.2514,69.2711,69.1726,69.1726,10861.0
2024-07-11 14:20:00,70.23,70.23,70.16,70.18,9491.0,69.1726,69.1726,69.1037,69.1234,9491.0
2024-07-11 14:25:00,70.18,70.2,70.15,70.17,11895.0,69.1234,69.1431,69.0938,69.1135,11895.0
2024-07-11 14:30:00,70.17,70.27,70.16,70.24,12969.0,69.1135,69.212,69.1037,69.1825,12969.0
2024-07-11 14:35:00,70.23,70.24,70.16,70.2,12035.0,69.1726,69.1825,69.1037,69.1431,12035.0
2024-07-11 14:40:00,70.19,70.23,70.17,70.2,12689.0,69.1332,69.1726,69.1135,69.1431,12689.0
2024-07-11 14:45:00,70.2,70.24,70.19,70.2,12747.0,69.1431,69.1825,69.1332,69.1431,12747.0
2024-07-11 14:50:00,70.2,70.27,70.2,70.26,16479.0,69.1431,69.212,69.1431,69.2022,16479.0
2024-07-11 14:55:00,70.26,70.28,70.16,70.19,17950.0,69.2022,69.2219,69.1037,69.1332,17950.0
2024-07-11 15:00:00,70.19,70.2,70.08,70.1,13985.0,69.1332,69.1431,69.0249,69.0446,13985.0
2024-07-11 15:05:00,70.11,70.11,70.03,70.06,17209.0,69.0544,69.0544,68.9757,69.0052,17209.0
2024-07-11 15:10:00,70.06,70.07,69.96,69.98,19237.0,69.0052,69.015,68.9067,68.9264,19237.0
2024-07-11 15:15:00,69.99,70.04,69.97,70.01,16841.0,68.9363,68.9855,68.9166,68.956,16841.0
2024-07-11 15:20:00,70.0,70.02,69.95,70.0,12945.0,68.9461,68.9658,68.8969,68.9461,12945.0
2024-07-11 15:25:00,69.99,70.12,69.97,70.11,26838.0,68.9363,69.0643,68.9166,69.0544,26838.0
2024-07-11 15:30:00,70.12,70.25,70.12,70.19,23470.0,69.0643,69.1923,69.0643,69.1332,23470.0
2024-07-11 15:35:00,70.2,70.2,70.06,70.06,25515.0,69.1431,69.1431,69.0052,69.0052,25515.0
2024-07-11 15:40:00,70.06,70.08,70.0,70.03,34052.0,69.0052,69.0249,68.9461,68.9757,34052.0
2024-07-11 15:45:00,70.03,70.13,70.03,70.13,41393.0,68.9757,69.0741,68.9757,69.0741,41393.0
2024-07-11 15:50:00,70.14,70.17,69.99,70.17,132937.0,69.084,69.1135,68.9363,69.1135,132937.0
2024-07-11 15:55:00,70.16,70.25,70.13,70.16,250002.0,69.1037,69.1923,69.0741,69.1037,250002.0
2024-07-12 09:30:00,70.38,71.21,70.36,71.16,131402.0,69.3204,70.1379,69.3007,70.0886,131402.0
2024-07-12 09:35:00,71.15,71.15,70.9,71.07,24292.0,70.0788,70.0788,69.8326,70.0,24292.0
2024-07-12 09:40:00,71.07,71.07,70.86,71.04,21841.0,70.0,70.0,69.7932,69.9704,21841.0
2024-07-12 09:45:00,71.03,71.03,70.71,70.73,13630.0,69.9606,69.9606,69.6454,69.6651,13630.0
2024-07-12 09:50:00,70.73,70.99,70.73,70.96,36812.0,69.6651,69.9212,69.6651,69.8917,36812.0
2024-07-12 09:55:00,70.98,71.09,70.94,71.08,28219.0,69.9113,70.0197,69.872,70.0098,28219.0
2024-07-12 10:00:00,71.05,71.23,71.04,71.18,24990.0,69.9803,70.1576,69.9704,70.1083,24990.0
2024-07-12 10:05:00,71.18,71.28,71.15,71.16,21307.0,70.1083,70.2068,70.0788,70.0886,21307.0
2024-07-12 10:10:00,71.17,71.37,71.16,71.37,15816.0,70.0985,70.2955,70.0886,70.2955,15816.0
2024-07-12 10:15:00,71.36,71.52,71.36,71.49,37546.0,70.2856,70.4432,70.2856,70.4137,37546.0
2024-07-12 10:20:00,71.5,71.53,71.39,71.39,33798.0,70.4235,70.4531,70.3152,70.3152,33798.0
2024-07-12 10:25:00,71.38,71.51,71.34,71.49,19395.0,70.3053,70.4334,70.2659,70.4137,19395.0
2024-07-12 10:30:00,71.48,71.51,71.43,71.47,20110.0,70.4038,70.4334,70.3546,70.394,20110.0
2024-07-12 10:35:00,71.47,71.61,71.44,71.54,34215.0,70.394,70.5319,70.3644,70.4629,34215.0
2024-07-12 10:40:00,71.52,71.62,71.51,71.55,18104.0,70.4432,70.5417,70.4334,70.4728,18104.0
2024-07-12 10:45:00,71.56,71.58,71.46,71.53,14504.0,70.4826,70.5023,70.3841,70.4531,14504.0
2024-07-12 10:50:00,71.55,71.66,71.55,71.66,13609.0,70.4728,70.5811,70.4728,70.5811,13609.0
2024-07-12 10:55:00,71.65,71.69,71.61,71.69,15065.0,70.5713,70.6107,70.5319,70.6107,15065.0
2024-07-12 11:00:00,71.7,71.73,71.63,71.7,15732.0,70.6205,70.6501,70.5516,70.6205,15732.0
2024-07-12 11:05:00,71.72,71.86,71.72,71.86,11413.0,70.6402,70.7781,70.6402,70.7781,11413.0
2024-07-12 11:10:00,71.86,71.98,71.84,71.97,36698.0,70.7781,70.8963,70.7584,70.8864,36698.0
2024-07-12 11:15:00,71.98,72.03,71.94,71.97,47553.0,70.8963,70.9455,70.8569,70.8864,47553.0
2024-07-12 11:20:00,71.98,72.0,71.86,71.93,18924.0,70.8963,70.916,70.7781,70.847,18924.0
2024-07-12 11:25:00,71.92,71.95,71.88,71.92,14538.0,70.8372,70.8667,70.7978,70.8372,14538.0
2024-07-12 11:30:00,71.93,72.07,71.93,72.03,40783.0,70.847,70.9849,70.847,70.9455,40783.0
2024-07-12 11:35:00,72.02,72.1,71.95,72.09,30928.0,70.9357,71.0145,70.8667,71.0046,30928.0
2024-07-12 11:40:00,72.09,72.17,72.06,72.15,27584.0,71.0046,71.0834,70.9751,71.0637,27584.0
2024-07-12 11:45:00,72.17,72.27,72.13,72.26,25748.0,71.0834,71.1819,71.044,71.1721,25748.0
2024-07-12 11:50:00,72.27,72.29,72.13,72.15,32968.0,71.1819,71.2016,71.044,71.0637,32968.0
2024-07-12 11:55:00,72.15,72.21,71.99,72.01,48199.0,71.0637,71.1228,70.9061,70.9258,48199.0
2024-07-12 12:00:00,72.0,72.02,71.82,72.01,68228.0,70.916,70.9357,70.7387,70.9258,68228.0
2024-07-12 12:05:00,72.0,72.0,71.75,71.75,25976.0,70.916,70.916,70.6698,70.6698,25976.0
2024-07-12 12:10:00,71.75,71.78,71.65,71.77,33026.0,70.6698,70.6993,70.5713,70.6895,33026.0
2024-07-12 12:15:00,71.77,71.93,71.77,71.93,14061.0,70.6895,70.847,70.6895,70.847,14061.0
2024-07-12 12:20:00,71.96,71.98,71.71,71.73,38808.0,70.8766,70.8963,70.6304,70.6501,38808.0
2024-07-12 12:25:00,71.73,71.81,71.7,71.75,30337.0,70.6501,70.7289,70.6205,70.6698,30337.0
2024-07-12 12:30:00,71.76,71.81,71.73,71.8,17344.0,70.6796,70.7289,70.6501,70.719,17344.0
2024-07-12 12:35:00,71.8,71.83,71.74,71.8,11165.0,70.719,70.7486,70.6599,70.719,11165.0
2024-07-12 12:40:00,71.8,71.81,71.75,71.78,11467.0,70.719,70.7289,70.6698,70.6993,11467.0
2024-07-12 12:45:00,71.78,71.9,71.78,71.87,10647.0,70.6993,70.8175,70.6993,70.7879,10647.0
2024-07-12 12:50:00,71.87,72.01,71.85,72.0,11200.0,70.7879,70.9258,70.7683,70.916,11200.0
2024-07-12 12:55:00,72.01,72.06,72.01,72.05,12739.0,70.9258,70.9751,70.9258,70.9652,12739.0
2024-07-12 13:00:00,72.06,72.13,72.03,72.12,10135.0,70.9751,71.044,70.9455,71.0342,10135.0
2024-07-12 13:05:00,72.12,72.14,72.05,72.11,16810.0,71.0342,71.0539,70.9652,71.0243,16810.0
2024-07-12 13:10:00,72.11,72.17,72.11,72.15,8675.0,71.0243,71.0834,71.0243,71.0637,8675.0
2024-07-12 13:15:00,72.16,72.17,72.11,72.14,18176.0,71.0736,71.0834,71.0243,71.0539,18176.0
2024-07-12 13:20:00,72.15,72.17,72.1,72.17,13349.0,71.0637,71.0834,71.0145,71.0834,13349.0
2024-07-12 13:25:00,72.17,72.28,72.15,72.26,17485.0,71.0834,71.1918,71.0637,71.1721,17485.0
2024-07-12 13:30:00,72.27,72.28,72.19,72.24,22029.0,71.1819,71.1918,71.1031,71.1524,22029.0
2024-07-12 13:35:00,72.24,72.31,72.19,72.25,23712.0,71.1524,71.2213,71.1031,71.1622,23712.0
2024-07-12 13:40:00,72.26,72.27,72.16,72.21,21357.0,71.1721,71.1819,71.0736,71.1228,21357.0
2024-07-12 13:45:00,72.21,72.28,72.18,72.26,15340.0,71.1228,71.1918,71.0933,71.1721,15340.0
2024-07-12 13:50:00,72.27,72.28,72.17,72.21,17538.0,71.1819,71.1918,71.0834,71.1228,17538.0
2024-07-12 13:55:00,72.21,72.22,72.08,72.12,23496.0,71.1228,71.1327,70.9948,71.0342,23496.0
2024-07-12 14:00:00,72.12,72.15,72.05,72.05,12205.0,71.0342,71.0637,70.9652,70.9652,12205.0
2024-07-12 14:05:00,72.02,72.06,71.97,72.03,17095.0,70.9357,70.9751,70.8864,70.9455,17095.0
2024-07-12 14:10:00,72.02,72.03,71.94,71.95,14558.0,70.9357,70.9455,70.8569,70.8667,14558.0
2024-07-12 14:15:00,71.95,71.98,71.94,71.98,11799.0,70.8667,70.8963,70.8569,70.8963,11799.0
2024-07-12 14:20:00,71.99,72.01,71.92,71.94,20083.0,70.9061,70.9258,70.8372,70.8569,20083.0
2024-07-12 14:25:00,71.95,71.97,71.9,71.97,15109.0,70.8667,70.8864,70.8175,70.8864,15109.0
2024-07-12 14:30:00,71.96,71.96,71.86,71.91,15207.0,70.8766,70.8766,70.7781,70.8273,15207.0
2024-07-12 14:35:00,71.92,71.94,71.89,71.91,9561.0,70.8372,70.8569,70.8076,70.8273,9561.0
2024-07-12 14:40:00,71.91,71.96,71.9,71.95,12850.0,70.8273,70.8766,70.8175,70.8667,12850.0
2024-07-12 14:45:00,71.96,72.02,71.96,72.0,15051.0,70.8766,70.9357,70.8766,70.916,15051.0
2024-07-12 14:50:00,71.99,72.02,71.97,71.98,12907.0,70.9061,70.9357,70.8864,70.8963,12907.0
2024-07-12 14:55:00,71.97,72.05,71.97,72.04,11288.0,70.8864,70.9652,70.8864,70.9554,11288.0
2024-07-12 15:00:00,72.05,72.07,72.02,72.03,16829.0,70.9652,70.9849,70.9357,70.9455,16829.0
2024-07-12 15:05:00,72.03,72.04,71.99,72.02,16648.0,70.9455,70.9554,70.9061,70.9357,16648.0
2024-07-12 15:10:00,72.02,72.04,71.98,72.03,17081.0,70.9357,70.9554,70.8963,70.9455,17081.0
2024-07-12 15:15:00,72.03,72.03,71.99,72.01,17776.0,70.9455,70.9455,70.9061,70.9258,17776.0
2024-07-12 15:20:00,72.01,72.03,71.99,72.02,17780.0,70.9258,70.9455,70.9061,70.9357,17780.0
2024-07-12 15:25:00,72.02,72.03,71.98,72.01,17128.0,70.9357,70.9455,70.8963,70.9258,17128.0
2024-07-12 15:30:00,72.01,72.05,71.92,72.03,27760.0,70.9258,70.9652,70.8372,70.9455,27760.0
2024-07-12 15:35:00,72.02,72.08,72.0,72.04,30370.0,70.9357,70.9948,70.916,70.9554,30370.0
2024-07-12 15:40:00,72.05,72.07,71.88,71.9,54222.0,70.9652,70.9849,70.7978,70.8175,54222.0
2024-07-12 15:45:00,71.9,71.97,71.86,71.9,41233.0,70.8175,70.8864,70.7781,70.8175,41233.0
2024-07-12 15:50:00,71.89,71.9,71.6,71.71,109322.0,70.8076,70.8175,70.522,70.6304,109322.0
2024-07-12 15:55:00,71.7,71.7,71.49,71.53,194293.0,70.6205,70.6205,70.4137,70.4531,194293.0
2024-07-15 09:30:00,71.11,71.74,71.07,71.59,56374.0,70.0394,70.6599,70.0,70.5122,56374.0
2024-07-15 09:35:00,71.57,72.03,71.55,71.94,13799.0,70.4925,70.9455,70.4728,70.8569,13799.0
2024-07-15 09:40:00,71.97,71.98,71.75,71.98,13371.0,70.8864,70.8963,70.6698,70.8963,13371.0
2024-07-15 09:45:00,72.0,72.27,71.98,72.2,15345.0,70.916,71.1819,70.8963,71.113,15345.0
2024-07-15 09:50:00,72.21,72.28,72.14,72.15,10811.0,71.1228,71.1918,71.0539,71.0637,10811.0
2024-07-15 09:55:00,72.15,72.18,72.0,72.03,6612.0,71.0637,71.0933,70.916,70.9455,6612.0
2024-07-15 10:00:00,72.0,72.01,71.8,71.94,18385.0,70.916,70.9258,70.719,70.8569,18385.0
2024-07-15 10:05:00,71.92,72.18,71.86,72.18,30754.0,70.8372,71.0933,70.7781,71.0933,30754.0
2024-07-15 10:10:00,72.19,72.31,72.16,72.27,19994.0,71.1031,71.2213,71.0736,71.1819,19994.0
2024-07-15 10:15:00,72.27,72.38,72.23,72.31,15264.0,71.1819,71.2903,71.1425,71.2213,15264.0
2024-07-15 10:20:00,72.31,72.37,72.15,72.22,14451.0,71.2213,71.2804,71.0637,71.1327,14451.0
2024-07-15 10:25:00,72.23,72.35,72.21,72.22,20293.0,71.1425,71.2607,71.1228,71.1327,20293.0
2024-07-15 10:30:00,72.24,72.5,72.24,72.49,82488.0,71.1524,71.4085,71.1524,71.3986,82488.0
2024-07-15 10:35:00,72.48,72.55,72.44,72.55,29706.0,71.3888,71.4577,71.3494,71.4577,29706.0
2024-07-15 10:40:00,72.57,72.76,72.54,72.67,19292.0,71.4774,71.6646,71.4479,71.5759,19292.0
2024-07-15 10:45:00,72.7,72.76,72.64,72.72,18965.0,71.6055,71.6646,71.5464,71.6252,18965.0
2024-07-15 10:50:00,72.74,72.78,72.69,72.75,27117.0,71.6449,71.6842,71.5956,71.6547,27117.0
2024-07-15 10:55:00,72.75,72.78,72.63,72.69,22307.0,71.6547,71.6842,71.5365,71.5956,22307.0
2024-07-15 11:00:00,72.7,72.84,72.7,72.78,11320.0,71.6055,71.7433,71.6055,71.6842,11320.0
2024-07-15 11:05:00,72.78,72.93,72.77,72.92,11480.0,71.6842,71.832,71.6744,71.8221,11480.0
2024-07-15 11:10:00,72.92,73.03,72.89,73.0,20772.0,71.8221,71.9305,71.7926,71.9009,20772.0
2024-07-15 11:15:00,73.0,73.06,73.0,73.04,12767.0,71.9009,71.96,71.9009,71.9403,12767.0
2024-07-15 11:20:00,73.03,73.09,73.0,73.04,16591.0,71.9305,71.9896,71.9009,71.9403,16591.0
2024-07-15 11:25:00,73.05,73.05,72.88,72.88,15046.0,71.9502,71.9502,71.7827,71.7827,15046.0
2024-07-15 11:30:00,72.87,72.88,72.74,72.84,14664.0,71.7729,71.7827,71.6449,71.7433,14664.0
2024-07-15 11:35:00,72.83,72.9,72.81,72.9,8387.0,71.7335,71.8024,71.7138,71.8024,8387.0
2024-07-15 11:40:00,72.89,72.98,72.89,72.95,13073.0,71.7926,71.8812,71.7926,71.8517,13073.0
2024-07-15 11:45:00,72.95,72.99,72.88,72.97,13812.0,71.8517,71.8911,71.7827,71.8714,13812.0
2024-07-15 11:50:00,72.97,73.07,72.96,73.04,11878.0,71.8714,71.9699,71.8615,71.9403,11878.0
2024-07-15 11:55:00,73.05,73.11,73.02,73.02,10373.0,71.9502,72.0093,71.9206,71.9206,10373.0
2024-07-15 12:00:00,73.01,73.01,72.89,72.89,5208.0,71.9108,71.9108,71.7926,71.7926,5208.0
2024-07-15 12:05:00,72.88,73.04,72.88,73.03,12693.0,71.7827,71.9403,71.7827,71.9305,12693.0
2024-07-15 12:10:00,73.04,73.05,72.94,72.95,13966.0,71.9403,71.9502,71.8418,71.8517,13966.0
2024-07-15 12:15:00,72.96,72.99,72.91,72.98,10785.0,71.8615,71.8911,71.8123,71.8812,10785.0
2024-07-15 12:20:00,72.99,73.02,72.92,72.92,13778.0,71.8911,71.9206,71.8221,71.8221,13778.0
2024-07-15 12:25:00,72.92,72.92,72.77,72.77,8254.0,71.8221,71.8221,71.6744,71.6744,8254.0
2024-07-15 12:30:00,72.77,72.79,72.74,72.75,6365.0,71.6744,71.6941,71.6449,71.6547,6365.0
2024-07-15 12:35:00,72.76,72.8,72.71,72.8,10627.0,71.6646,71.7039,71.6153,71.7039,10627.0
2024-07-15 12:40:00,72.79,72.79,72.73,72.73,8699.0,71.6941,71.6941,71.635,71.635,8699.0
2024-07-15 12:45:00,72.75,72.76,72.68,72.76,7203.0,71.6547,71.6646,71.5858,71.6646,7203.0
2024-07-15 12:50:00,72.75,72.81,72.74,72.78,4890.0,71.6547,71.7138,71.6449,71.6842,4890.0
2024-07-15 12:55:00,72.78,72.79,72.71,72.71,6695.0,71.6842,71.6941,71.6153,71.6153,6695.0
2024-07-15 13:00:00,72.71,72.71,72.59,72.61,7850.0,71.6153,71.6153,71.4971,71.5168,7850.0
2024-07-15 13:05:00,72.62,72.75,72.61,72.74,6996.0,71.5267,71.6547,71.5168,71.6449,6996.0
2024-07-15 13:10:00,72.75,72.77,72.69,72.73,6617.0,71.6547,71.6744,71.5956,71.635,6617.0
2024-07-15 13:15:00,72.74,72.79,72.74,72.78,5556.0,71.6449,71.6941,71.6449,71.6842,5556.0
2024-07-15 13:20:00,72.77,72.79,72.76,72.78,4343.0,71.6744,71.6941,71.6646,71.6842,4343.0
2024-07-15 13:25:00,72.78,72.8,72.65,72.66,9596.0,71.6842,71.7039,71.5562,71.5661,9596.0
2024-07-15 13:30:00,72.66,72.66,72.51,72.51,8817.0,71.5661,71.5661,71.4183,71.4183,8817.0
2024-07-15 13:35:00,72.52,72.56,72.49,72.5,6830.0,71.4282,71.4676,71.3986,71.4085,6830.0
2024-07-15 13:40:00,72.51,72.57,72.5,72.54,6614.0,71.4183,71.4774,71.4085,71.4479,6614.0
2024-07-15 13:45:00,72.55,72.58,72.47,72.47,12808.0,71.4577,71.4873,71.3789,71.3789,12808.0
2024-07-15 13:50:00,72.48,72.62,72.48,72.6,7674.0,71.3888,71.5267,71.3888,71.507,7674.0
2024-07-15 13:55:00,72.6,72.68,72.6,72.62,7694.0,71.507,71.5858,71.507,71.5267,7694.0
2024-07-15 14:00:00,72.62,72.62,72.57,72.58,6446.0,71.5267,71.5267,71.4774,71.4873,6446.0
2024-07-15 14:05:00,72.58,72.59,72.56,72.56,5607.0,71.4873,71.4971,71.4676,71.4676,5607.0
2024-07-15 14:10:00,72.57,72.58,72.55,72.56,10394.0,71.4774,71.4873,71.4577,71.4676,10394.0
2024-07-15 14:15:00,72.56,72.6,72.55,72.58,6897.0,71.4676,71.507,71.4577,71.4873,6897.0
2024-07-15 14:20:00,72.58,72.67,72.58,72.63,27977.0,71.4873,71.5759,71.4873,71.5365,27977.0
2024-07-15 14:25:00,72.62,72.64,72.59,72.64,6512.0,71.5267,71.5464,71.4971,71.5464,6512.0
2024-07-15 14:30:00,72.64,72.69,72.62,72.69,9626.0,71.5464,71.5956,71.5267,71.5956,9626.0
2024-07-15 14:35:00,72.72,72.73,72.66,72.7,13639.0,71.6252,71.635,71.5661,71.6055,13639.0
2024-07-15 14:40:00,72.7,72.72,72.68,72.71,5216.0,71.6055,71.6252,71.5858,71.6153,5216.0
2024-07-15 14:45:00,72.71,72.71,72.68,72.68,5452.0,71.6153,71.6153,71.5858,71.5858,5452.0
2024-07-15 14:50:00,72.68,72.69,72.65,72.69,10828.0,71.5858,71.5956,71.5562,71.5956,10828.0
2024-07-15 14:55:00,72.69,72.74,72.69,72.73,8487.0,71.5956,71.6449,71.5956,71.635,8487.0
2024-07-15 15:00:00,72.74,72.82,72.72,72.8,16722.0,71.6449,71.7236,71.6252,71.7039,16722.0
2024-07-15 15:05:00,72.79,72.83,72.7,72.7,14184.0,71.6941,71.7335,71.6055,71.6055,14184.0
2024-07-15 15:10:00,72.71,72.76,72.69,72.74,15058.0,71.6153,71.6646,71.5956,71.6449,15058.0
2024-07-15 15:15:00,72.75,72.83,72.74,72.81,19045.0,71.6547,71.7335,71.6449,71.7138,19045.0
2024-07-15 15:20:00,72.8,72.87,72.79,72.84,13113.0,71.7039,71.7729,71.6941,71.7433,13113.0
2024-07-15 15:25:00,72.84,72.85,72.78,72.8,18116.0,71.7433,71.7532,71.6842,71.7039,18116.0
2024-07-15 15:30:00,72.8,72.8,72.53,72.62,165715.0,71.7039,71.7039,71.438,71.5267,165715.0
2024-07-15 15:35:00,72.61,72.65,72.52,72.59,31671.0,71.5168,71.5562,71.4282,71.4971,31671.0
2024-07-15 15:40:00,72.59,72.67,72.58,72.62,18645.0,71.4971,71.5759,71.4873,71.5267,18645.0
2024-07-15 15:45:00,72.63,72.67,72.57,72.61,29484.0,71.5365,71.5759,71.4774,71.5168,29484.0
2024-07-15 15:50:00,72.6,72.62,72.39,72.51,116478.0,71.507,71.5267,71.3001,71.4183,116478.0
2024-07-15 15:55:00,72.49,72.49,72.38,72.43,231434.0,71.3986,71.3986,71.2903,71.3395,231434.0
2024-07-16 09:30:00,72.92,73.09,72.73,72.97,45022.0,71.8221,71.9896,71.635,71.8714,45022.0
2024-07-16 09:35:00,72.98,73.12,72.87,73.04,23494.0,71.8812,72.0191,71.7729,71.9403,23494.0
2024-07-16 09:40:00,73.06,73.18,72.93,73.02,54386.0,71.96,72.0782,71.832,71.9206,54386.0
2024-07-16 09:45:00,73.02,73.36,73.0,73.35,7791.0,71.9206,72.2555,71.9009,72.2457,7791.0
2024-07-16 09:50:00,73.32,73.37,73.22,73.26,5126.0,72.2161,72.2654,72.1176,72.157,5126.0
2024-07-16 09:55:00,73.26,73.5,73.26,73.47,11252.0,72.157,72.3934,72.157,72.3639,11252.0
2024-07-16 10:00:00,73.47,73.58,73.42,73.46,25985.0,72.3639,72.4722,72.3146,72.354,25985.0
2024-07-16 10:05:00,73.46,73.54,73.28,73.3,13721.0,72.354,72.4328,72.1767,72.1964,13721.0
2024-07-16 10:10:00,73.31,73.36,73.22,73.34,9966.0,72.2063,72.2555,72.1176,72.2358,9966.0
2024-07-16 10:15:00,73.31,73.37,73.19,73.2,16481.0,72.2063,72.2654,72.0881,72.0979,16481.0
2024-07-16 10:20:00,73.19,73.2,73.08,73.15,15567.0,72.0881,72.0979,71.9797,72.0487,15567.0
2024-07-16 10:25:00,73.16,73.16,73.08,73.1,16503.0,72.0585,72.0585,71.9797,71.9994,16503.0
2024-07-16 10:30:00,73.09,73.18,73.07,73.17,9834.0,71.9896,72.0782,71.9699,72.0684,9834.0
2024-07-16 10:35:00,73.18,73.31,73.18,73.2,24520.0,72.0782,72.2063,72.0782,72.0979,24520.0
2024-07-16 10:40:00,73.2,73.27,73.18,73.23,24292.0,72.0979,72.1669,72.0782,72.1275,24292.0
2024-07-16 10:45:00,73.23,73.45,73.22,73.39,19127.0,72.1275,72.3442,72.1176,72.2851,19127.0
2024-07-16 10:50:00,73.38,73.45,73.29,73.3,17550.0,72.2752,72.3442,72.1866,72.1964,17550.0
2024-07-16 10:55:00,73.3,73.3,73.2,73.23,14227.0,72.1964,72.1964,72.0979,72.1275,14227.0
2024-07-16 11:00:00,73.23,73.29,73.22,73.28,15015.0,72.1275,72.1866,72.1176,72.1767,15015.0
2024-07-16 11:05:00,73.29,73.39,73.28,73.37,22011.0,72.1866,72.2851,72.1767,72.2654,22011.0
2024-07-16 11:10:00,73.38,73.47,73.37,73.38,12650.0,72.2752,72.3639,72.2654,72.2752,12650.0
2024-07-16 11:15:00,73.37,73.41,73.33,73.34,10321.0,72.2654,72.3048,72.226,72.2358,10321.0
2024-07-16 11:20:00,73.32,73.4,73.32,73.38,9683.0,72.2161,72.2949,72.2161,72.2752,9683.0
2024-07-16 11:25:00,73.38,73.44,73.38,73.41,8986.0,72.2752,72.3343,72.2752,72.3048,8986.0
2024-07-16 11:30:00,73.41,73.41,73.3,73.32,10241.0,72.3048,72.3048,72.1964,72.2161,10241.0
2024-07-16 11:35:00,73.31,73.38,73.28,73.38,9234.0,72.2063,72.2752,72.1767,72.2752,9234.0
2024-07-16 11:40:00,73.37,73.4,73.33,73.34,6581.0,72.2654,72.2949,72.226,72.2358,6581.0
2024-07-16 11:45:00,73.34,73.35,73.31,73.34,7145.0,72.2358,72.2457,72.2063,72.2358,7145.0
2024-07-16 11:50:00,73.34,73.44,73.33,73.42,13901.0,72.2358,72.3343,72.226,72.3146,13901.0
2024-07-16 11:55:00,73.42,73.42,73.3,73.36,18394.0,72.3146,72.3146,72.1964,72.2555,18394.0
2024-07-16 12:00:00,73.37,73.37,73.22,73.3,12660.0,72.2654,72.2654,72.1176,72.1964,12660.0
2024-07-16 12:05:00,73.3,73.35,73.28,73.28,10989.0,72.1964,72.2457,72.1767,72.1767,10989.0
2024-07-16 12:10:00,73.28,73.33,73.24,73.32,7626.0,72.1767,72.226,72.1373,72.2161,7626.0
2024-07-16 12:15:00,73.34,73.4,73.32,73.4,9157.0,72.2358,72.2949,72.2161,72.2949,9157.0
2024-07-16 12:20:00,73.39,73.44,73.39,73.4,6928.0,72.2851,72.3343,72.2851,72.2949,6928.0
2024-07-16 12:25:00,73.4,73.52,73.37,73.45,30622.0,72.2949,72.4131,72.2654,72.3442,30622.0
2024-07-16 12:30:00,73.44,73.55,73.41,73.54,10976.0,72.3343,72.4427,72.3048,72.4328,10976.0
2024-07-16 12:35:00,73.56,73.61,73.56,73.58,9251.0,72.4525,72.5018,72.4525,72.4722,9251.0
2024-07-16 12:40:00,73.58,73.59,73.51,73.52,5438.0,72.4722,72.4821,72.4033,72.4131,5438.0
2024-07-16 12:45:00,73.52,73.61,73.52,73.57,11580.0,72.4131,72.5018,72.4131,72.4624,11580.0
2024-07-16 12:50:00,73.58,73.62,73.56,73.62,7778.0,72.4722,72.5116,72.4525,72.5116,7778.0
2024-07-16 12:55:00,73.61,73.73,73.61,73.7,15642.0,72.5018,72.6199,72.5018,72.5904,15642.0
2024-07-16 13:00:00,73.7,73.72,73.64,73.7,18372.0,72.5904,72.6101,72.5313,72.5904,18372.0
2024-07-16 13:05:00,73.71,73.72,73.64,73.65,10087.0,72.6002,72.6101,72.5313,72.5412,10087.0
2024-07-16 13:10:00,73.65,73.69,73.65,73.66,9400.0,72.5412,72.5805,72.5412,72.551,9400.0
2024-07-16 13:15:00,73.67,73.67,73.61,73.62,10088.0,72.5608,72.5608,72.5018,72.5116,10088.0
2024-07-16 13:20:00,73.61,73.61,73.55,73.55,9916.0,72.5018,72.5018,72.4427,72.4427,9916.0
2024-07-16 13:25:00,73.55,73.56,73.51,73.52,6060.0,72.4427,72.4525,72.4033,72.4131,6060.0
2024-07-16 13:30:00,73.51,73.58,73.49,73.57,11726.0,72.4033,72.4722,72.3836,72.4624,11726.0
2024-07-16 13:35:00,73.56,73.59,73.51,73.51,12642.0,72.4525,72.4821,72.4033,72.4033,12642.0
2024-07-16 13:40:00,73.51,73.54,73.49,73.52,9501.0,72.4033,72.4328,72.3836,72.4131,9501.0
2024-07-16 13:45:00,73.51,73.57,73.51,73.57,7556.0,72.4033,72.4624,72.4033,72.4624,7556.0
2024-07-16 13:50:00,73.57,73.6,73.56,73.6,4604.0,72.4624,72.4919,72.4525,72.4919,4604.0
2024-07-16 13:55:00,73.61,73.63,73.59,73.62,6058.0,72.5018,72.5215,72.4821,72.5116,6058.0
2024-07-16 14:00:00,73.62,73.64,73.59,73.6,6238.0,72.5116,72.5313,72.4821,72.4919,6238.0
2024-07-16 14:05:00,73.61,73.64,73.58,73.58,11573.0,72.5018,72.5313,72.4722,72.4722,11573.0
2024-07-16 14:10:00,73.58,73.67,73.58,73.6,7644.0,72.4722,72.5608,72.4722,72.4919,7644.0
2024-07-16 14:15:00,73.62,73.63,73.51,73.52,8397.0,72.5116,72.5215,72.4033,72.4131,8397.0
2024-07-16 14:20:00,73.51,73.6,73.49,73.59,15177.0,72.4033,72.4919,72.3836,72.4821,15177.0
2024-07-16 14:25:00,73.59,73.67,73.56,73.63,5978.0,72.4821,72.5608,72.4525,72.5215,5978.0
2024-07-16 14:30:00,73.64,73.7,73.62,73.68,6753.0,72.5313,72.5904,72.5116,72.5707,6753.0
2024-07-16 14:35:00,73.67,73.74,73.67,73.7,10464.0,72.5608,72.6298,72.5608,72.5904,10464.0
2024-07-16 14:40:00,73.7,73.73,73.67,73.72,8157.0,72.5904,72.6199,72.5608,72.6101,8157.0
2024-07-16 14:45:00,73.7,73.71,73.65,73.67,9539.0,72.5904,72.6002,72.5412,72.5608,9539.0
2024-07-16 14:50:00,73.66,73.71,73.66,73.7,7606.0,72.551,72.6002,72.551,72.5904,7606.0
2024-07-16 14:55:00,73.7,73.7,73.63,73.64,11014.0,72.5904,72.5904,72.5215,72.5313,11014.0
2024-07-16 15:00:00,73.64,73.67,73.59,73.62,9624.0,72.5313,72.5608,72.4821,72.5116,9624.0
2024-07-16 15:05:00,73.61,73.64,73.6,73.63,8669.0,72.5018,72.5313,72.4919,72.5215,8669.0
2024-07-16 15:10:00,73.64,73.69,73.61,73.68,8684.0,72.5313,72.5805,72.5018,72.5707,8684.0
2024-07-16 15:15:00,73.68,73.87,73.67,73.76,51515.0,72.5707,72.7578,72.5608,72.6495,51515.0
2024-07-16 15:20:00,73.76,73.8,73.7,73.8,11730.0,72.6495,72.6889,72.5904,72.6889,11730.0
2024-07-16 15:25:00,73.79,73.8,73.69,73.73,21461.0,72.679,72.6889,72.5805,72.6199,21461.0
2024-07-16 15:30:00,73.72,73.77,73.71,73.73,12718.0,72.6101,72.6593,72.6002,72.6199,12718.0
2024-07-16 15:35:00,73.73,73.82,73.73,73.81,18104.0,72.6199,72.7086,72.6199,72.6987,18104.0
2024-07-16 15:40:00,73.81,73.84,73.79,73.81,17565.0,72.6987,72.7283,72.679,72.6987,17565.0
2024-07-16 15:45:00,73.81,73.82,73.72,73.78,25983.0,72.6987,72.7086,72.6101,72.6692,25983.0
2024-07-16 15:50:00,73.79,73.89,73.73,73.89,51154.0,72.679,72.7775,72.6199,72.7775,51154.0
2024-07-16 15:55:00,73.89,73.9,73.77,73.79,145122.0,72.7775,72.7874,72.6593,72.679,145122.0
2024-07-17 09:30:00,73.69,74.37,73.66,74.37,63396.0,72.5805,73.2503,72.551,73.2503,63396.0
2024-07-17 09:35:00,74.42,74.44,73.74,73.84,12244.0,73.2996,73.3193,72.6298,72.7283,12244.0
2024-07-17 09:40:00,73.87,73.96,73.72,73.91,11352.0,72.7578,72.8465,72.6101,72.7972,11352.0
2024-07-17 09:45:00,73.95,74.08,73.8,73.88,12803.0,72.8366,72.9647,72.6889,72.7677,12803.0
2024-07-17 09:50:00,73.91,74.17,73.91,74.13,10151.0,72.7972,73.0533,72.7972,73.0139,10151.0
2024-07-17 09:55:00,74.16,74.29,74.08,74.24,8768.0,73.0435,73.1715,72.9647,73.1223,8768.0
2024-07-17 10:00:00,74.23,74.42,74.16,74.34,12883.0,73.1124,73.2996,73.0435,73.2208,12883.0
2024-07-17 10:05:00,74.34,74.37,74.25,74.34,10219.0,73.2208,73.2503,73.1321,73.2208,10219.0
2024-07-17 10:10:00,74.33,74.58,74.32,74.5,22421.0,73.2109,73.4571,73.2011,73.3784,22421.0
2024-07-17 10:15:00,74.49,74.75,74.47,74.69,13987.0,73.3685,73.6246,73.3488,73.5655,13987.0
2024-07-17 10:20:00,74.68,74.74,74.6,74.64,83834.0,73.5556,73.6147,73.4768,73.5162,83834.0
2024-07-17 10:25:00,74.64,74.75,74.62,74.71,18694.0,73.5162,73.6246,73.4965,73.5852,18694.0
2024-07-17 10:30:00,74.71,74.73,74.6,74.72,18339.0,73.5852,73.6049,73.4768,73.595,18339.0
2024-07-17 10:35:00,74.73,74.78,74.7,74.75,12426.0,73.6049,73.6541,73.5753,73.6246,12426.0
2024-07-17 10:40:00,74.73,74.77,74.67,74.71,14430.0,73.6049,73.6443,73.5458,73.5852,14430.0
2024-07-17 10:45:00,74.7,74.75,74.68,74.75,17328.0,73.5753,73.6246,73.5556,73.6246,17328.0
2024-07-17 10:50:00,74.76,74.95,74.76,74.94,26599.0,73.6344,73.8216,73.6344,73.8117,26599.0
2024-07-17 10:55:00,74.95,74.97,74.81,74.82,17459.0,73.8216,73.8413,73.6837,73.6935,17459.0
2024-07-17 11:00:00,74.81,74.87,74.76,74.82,13246.0,73.6837,73.7428,73.6344,73.6935,13246.0
2024-07-17 11:05:00,74.82,74.87,74.81,74.87,9174.0,73.6935,73.7428,73.6837,73.7428,9174.0
2024-07-17 11:10:00,74.87,74.88,74.81,74.85,11881.0,73.7428,73.7526,73.6837,73.7231,11881.0
2024-07-17 11:15:00,74.84,74.9,74.81,74.86,14074.0,73.7132,73.7723,73.6837,73.7329,14074.0
2024-07-17 11:20:00,74.86,74.89,74.79,74.84,14884.0,73.7329,73.7625,73.664,73.7132,14884.0
2024-07-17 11:25:00,74.84,74.88,74.78,74.8,21142.0,73.7132,73.7526,73.6541,73.6738,21142.0
2024-07-17 11:30:00,74.8,74.83,74.72,74.75,17295.0,73.6738,73.7034,73.595,73.6246,17295.0
2024-07-17 11:35:00,74.74,74.83,74.72,74.83,16465.0,73.6147,73.7034,73.595,73.7034,16465.0
2024-07-17 11:40:00,74.84,74.86,74.8,74.84,9469.0,73.7132,73.7329,73.6738,73.7132,9469.0
2024-07-17 11:45:00,74.84,74.89,74.83,74.85,11425.0,73.7132,73.7625,73.7034,73.7231,11425.0
2024-07-17 11:50:00,74.84,74.9,74.81,74.89,20873.0,73.7132,73.7723,73.6837,73.7625,20873.0
2024-07-17 11:55:00,74.9,75.05,74.88,75.03,31487.0,73.7723,73.9201,73.7526,73.9004,31487.0
2024-07-17 12:00:00,75.03,75.05,74.82,74.88,18340.0,73.9004,73.9201,73.6935,73.7526,18340.0
2024-07-17 12:05:00,74.88,74.93,74.86,74.89,11652.0,73.7526,73.8019,73.7329,73.7625,11652.0
2024-07-17 12:10:00,74.89,74.93,74.87,74.92,19149.0,73.7625,73.8019,73.7428,73.792,19149.0
2024-07-17 12:15:00,74.92,75.01,74.91,74.98,13664.0,73.792,73.8807,73.7822,73.8511,13664.0
2024-07-17 12:20:00,75.0,75.07,74.98,75.01,10779.0,73.8708,73.9398,73.8511,73.8807,10779.0
2024-07-17 12:25:00,75.0,75.08,74.98,74.98,21136.0,73.8708,73.9496,73.8511,73.8511,21136.0
2024-07-17 12:30:00,75.0,75.01,74.94,74.97,17217.0,73.8708,73.8807,73.8117,73.8413,17217.0
2024-07-17 12:35:00,74.96,75.06,74.92,75.02,14066.0,73.8314,73.9299,73.792,73.8905,14066.0
2024-07-17 12:40:00,75.06,75.09,74.97,74.99,12341.0,73.9299,73.9595,73.8413,73.861,12341.0
2024-07-17 12:45:00,74.99,75.02,74.96,75.0,12517.0,73.861,73.8905,73.8314,73.8708,12517.0
2024-07-17 12:50:00,75.0,75.01,74.94,74.95,9746.0,73.8708,73.8807,73.8117,73.8216,9746.0
2024-07-17 12:55:00,74.95,75.02,74.95,74.96,8498.0,73.8216,73.8905,73.8216,73.8314,8498.0
2024-07-17 13:00:00,74.97,75.03,74.97,75.02,17853.0,73.8413,73.9004,73.8413,73.8905,17853.0
2024-07-17 13:05:00,75.02,75.08,75.0,75.06,7278.0,73.8905,73.9496,73.8708,73.9299,7278.0
2024-07-17 13:10:00,75.07,75.07,75.0,75.02,14400.0,73.9398,73.9398,73.8708,73.8905,14400.0
2024-07-17 13:15:00,75.02,75.06,74.99,75.04,17819.0,73.8905,73.9299,73.861,73.9102,17819.0
2024-07-17 13:20:00,75.04,75.04,75.0,75.03,12722.0,73.9102,73.9102,73.8708,73.9004,12722.0
2024-07-17 13:25:00,75.03,75.06,75.01,75.03,9610.0,73.9004,73.9299,73.8807,73.9004,9610.0
2024-07-17 13:30:00,75.02,75.07,74.99,75.01,10475.0,73.8905,73.9398,73.861,73.8807,10475.0
2024-07-17 13:35:00,75.01,75.03,74.99,75.02,16473.0,73.8807,73.9004,73.861,73.8905,16473.0
2024-07-17 13:40:00,75.02,75.09,75.02,75.09,7794.0,73.8905,73.9595,73.8905,73.9595,7794.0
2024-07-17 13:45:00,75.09,75.12,75.03,75.04,20986.0,73.9595,73.989,73.9004,73.9102,20986.0
2024-07-17 13:50:00,75.05,75.05,74.98,75.01,13003.0,73.9201,73.9201,73.8511,73.8807,13003.0
2024-07-17 13:55:00,75.0,75.05,74.95,75.04,37089.0,73.8708,73.9201,73.8216,73.9102,37089.0
2024-07-17 14:00:00,75.03,75.03,74.88,74.9,17165.0,73.9004,73.9004,73.7526,73.7723,17165.0
2024-07-17 14:05:00,74.89,74.94,74.85,74.88,20479.0,73.7625,73.8117,73.7231,73.7526,20479.0
2024-07-17 14:10:00,74.88,74.96,74.87,74.87,8325.0,73.7526,73.8314,73.7428,73.7428,8325.0
2024-07-17 14:15:00,74.86,74.91,74.83,74.89,9524.0,73.7329,73.7822,73.7034,73.7625,9524.0
2024-07-17 14:20:00,74.89,74.9,74.75,74.76,8478.0,73.7625,73.7723,73.6246,73.6344,8478.0
2024-07-17 14:25:00,74.75,74.86,74.74,74.84,13593.0,73.6246,73.7329,73.6147,73.7132,13593.0
2024-07-17 14:30:00,74.83,74.85,74.79,74.79,10631.0,73.7034,73.7231,73.664,73.664,10631.0
2024-07-17 14:35:00,74.8,74.81,74.68,74.7,11494.0,73.6738,73.6837,73.5556,73.5753,11494.0
2024-07-17 14:40:00,74.71,74.76,74.7,74.74,12155.0,73.5852,73.6344,73.5753,73.6147,12155.0
2024-07-17 14:45:00,74.73,74.77,74.7,74.7,12310.0,73.6049,73.6443,73.5753,73.5753,12310.0
2024-07-17 14:50:00,74.69,74.77,74.68,74.73,10314.0,73.5655,73.6443,73.5556,73.6049,10314.0
2024-07-17 14:55:00,74.74,74.76,74.72,74.75,14153.0,73.6147,73.6344,73.595,73.6246,14153.0
2024-07-17 15:00:00,74.75,74.77,74.68,74.69,14109.0,73.6246,73.6443,73.5556,73.5655,14109.0
2024-07-17 15:05:00,74.68,74.68,74.59,74.64,10512.0,73.5556,73.5556,73.467,73.5162,10512.0
2024-07-17 15:10:00,74.63,74.72,74.6,74.67,13680.0,73.5064,73.595,73.4768,73.5458,13680.0
2024-07-17 15:15:00,74.66,74.71,74.62,74.65,16014.0,73.5359,73.5852,73.4965,73.5261,16014.0
2024-07-17 15:20:00,74.66,74.74,74.63,74.63,21808.0,73.5359,73.6147,73.5064,73.5064,21808.0
2024-07-17 15:25:00,74.63,74.63,74.55,74.56,14336.0,73.5064,73.5064,73.4276,73.4374,14336.0
2024-07-17 15:30:00,74.56,74.64,74.55,74.58,26392.0,73.4374,73.5162,73.4276,73.4571,26392.0
2024-07-17 15:35:00,74.59,74.64,74.58,74.62,30536.0,73.467,73.5162,73.4571,73.4965,30536.0
2024-07-17 15:40:00,74.62,74.7,74.6,74.69,23931.0,73.4965,73.5753,73.4768,73.5655,23931.0
2024-07-17 15:45:00,74.69,74.76,74.65,74.69,58768.0,73.5655,73.6344,73.5261,73.5655,58768.0
2024-07-17 15:50:00,74.7,74.79,74.67,74.72,92511.0,73.5753,73.664,73.5458,73.595,92511.0
2024-07-17 15:55:00,74.71,74.78,74.67,74.7,264813.0,73.5852,73.6541,73.5458,73.5753,264813.0
2024-07-18 09:30:00,74.56,75.93,74.56,75.87,107467.0,73.4374,74.7868,73.4374,74.7277,107467.0
2024-07-18 09:35:00,75.84,76.33,75.77,76.33,73146.0,74.6982,75.1808,74.6292,75.1808,73146.0
2024-07-18 09:40:00,76.31,77.14,76.31,77.06,49406.0,75.1611,75.9786,75.1611,75.8998,49406.0
2024-07-18 09:45:00,77.03,77.08,76.84,76.93,72669.0,75.8703,75.9195,75.6831,75.7718,72669.0
2024-07-18 09:50:00,76.92,77.04,76.66,77.04,56562.0,75.7619,75.8801,75.5058,75.8801,56562.0
2024-07-18 09:55:00,77.05,77.25,76.86,77.24,83993.0,75.89,76.087,75.7028,76.0771,83993.0
2024-07-18 10:00:00,77.25,77.34,77.0,77.01,164084.0,76.087,76.1756,75.8407,75.8506,164084.0
2024-07-18 10:05:00,77.0,77.0,76.67,76.72,76748.0,75.8407,75.8407,75.5157,75.5649,76748.0
2024-07-18 10:10:00,76.7,76.71,76.48,76.64,43172.0,75.5452,75.5551,75.3285,75.4861,43172.0
2024-07-18 10:15:00,76.64,76.67,76.48,76.58,34612.0,75.4861,75.5157,75.3285,75.427,34612.0
2024-07-18 10:20:00,76.58,76.76,76.38,76.51,45528.0,75.427,75.6043,75.23,75.3581,45528.0
2024-07-18 10:25:00,76.5,76.62,76.47,76.53,33973.0,75.3482,75.4664,75.3187,75.3778,33973.0
2024-07-18 10:30:00,76.56,76.64,76.4,76.41,35538.0,75.4073,75.4861,75.2497,75.2596,35538.0
2024-07-18 10:35:00,76.41,76.42,76.27,76.28,29495.0,75.2596,75.2694,75.1217,75.1316,29495.0
2024-07-18 10:40:00,76.27,76.46,76.22,76.42,34501.0,75.1217,75.3088,75.0725,75.2694,34501.0
2024-07-18 10:45:00,76.41,76.54,76.41,76.48,22053.0,75.2596,75.3876,75.2596,75.3285,22053.0
2024-07-18 10:50:00,76.51,76.78,76.4,76.77,15014.0,75.3581,75.624,75.2497,75.6142,15014.0
2024-07-18 10:55:00,76.8,76.84,76.7,76.82,23211.0,75.6437,75.6831,75.5452,75.6634,23211.0
2024-07-18 11:00:00,76.81,76.81,76.65,76.75,26818.0,75.6536,75.6536,75.496,75.5945,26818.0
2024-07-18 11:05:00,76.74,76.75,76.62,76.69,21805.0,75.5846,75.5945,75.4664,75.5354,21805.0
2024-07-18 11:10:00,76.7,76.84,76.66,76.79,39088.0,75.5452,75.6831,75.5058,75.6339,39088.0
2024-07-18 11:15:00,76.81,76.87,76.68,76.84,63089.0,75.6536,75.7127,75.5255,75.6831,63089.0
2024-07-18 11:20:00,76.84,76.85,76.68,76.84,19828.0,75.6831,75.693,75.5255,75.6831,19828.0
2024-07-18 11:25:00,76.84,76.98,76.82,76.83,14880.0,75.6831,75.821,75.6634,75.6733,14880.0
2024-07-18 11:30:00,76.83,76.95,76.82,76.86,24556.0,75.6733,75.7915,75.6634,75.7028,24556.0
2024-07-18 11:35:00,76.86,77.0,76.81,76.84,22342.0,75.7028,75.8407,75.6536,75.6831,22342.0
2024-07-18 11:40:00,76.82,76.96,76.82,76.88,20487.0,75.6634,75.8013,75.6634,75.7225,20487.0
2024-07-18 11:45:00,76.9,76.92,76.81,76.85,18940.0,75.7422,75.7619,75.6536,75.693,18940.0
2024-07-18 11:50:00,76.86,77.0,76.86,77.0,20663.0,75.7028,75.8407,75.7028,75.8407,20663.0
2024-07-18 11:55:00,77.0,77.02,76.83,76.84,60238.0,75.8407,75.8604,75.6733,75.6831,60238.0
2024-07-18 12:00:00,76.82,77.0,76.79,76.99,19359.0,75.6634,75.8407,75.6339,75.8309,19359.0
2024-07-18 12:05:00,76.99,77.0,76.87,76.89,63306.0,75.8309,75.8407,75.7127,75.7324,63306.0
2024-07-18 12:10:00,76.9,76.91,76.79,76.82,17816.0,75.7422,75.7521,75.6339,75.6634,17816.0
2024-07-18 12:15:00,76.82,77.17,76.81,77.14,28786.0,75.6634,76.0082,75.6536,75.9786,28786.0
2024-07-18 12:20:00,77.14,77.2,77.09,77.15,42227.0,75.9786,76.0377,75.9294,75.9885,42227.0
2024-07-18 12:25:00,77.15,77.18,77.12,77.15,17112.0,75.9885,76.018,75.9589,75.9885,17112.0
2024-07-18 12:30:00,77.14,77.26,77.11,77.24,20775.0,75.9786,76.0968,75.9491,76.0771,20775.0
2024-07-18 12:35:00,77.25,77.25,77.14,77.19,41611.0,76.087,76.087,75.9786,76.0279,41611.0
2024-07-18 12:40:00,77.19,77.2,77.04,77.05,20935.0,76.0279,76.0377,75.8801,75.89,20935.0
2024-07-18 12:45:00,77.04,77.06,76.98,77.03,20689.0,75.8801,75.8998,75.821,75.8703,20689.0
2024-07-18 12:50:00,77.03,77.08,76.91,76.92,23485.0,75.8703,75.9195,75.7521,75.7619,23485.0
2024-07-18 12:55:00,76.93,76.96,76.87,76.87,11271.0,75.7718,75.8013,75.7127,75.7127,11271.0
2024-07-18 13:00:00,76.86,76.93,76.76,76.8,14835.0,75.7028,75.7718,75.6043,75.6437,14835.0
2024-07-18 13:05:00,76.81,76.9,76.8,76.82,11336.0,75.6536,75.7422,75.6437,75.6634,11336.0
2024-07-18 13:10:00,76.82,76.88,76.81,76.85,13300.0,75.6634,75.7225,75.6536,75.693,13300.0
2024-07-18 13:15:00,76.85,76.92,76.81,76.89,12813.0,75.693,75.7619,75.6536,75.7324,12813.0
2024-07-18 13:20:00,76.9,76.9,76.76,76.76,14364.0,75.7422,75.7422,75.6043,75.6043,14364.0
2024-07-18 13:25:00,76.77,76.84,76.73,76.84,48320.0,75.6142,75.6831,75.5748,75.6831,48320.0
2024-07-18 13:30:00,76.83,76.86,76.8,76.82,18981.0,75.6733,75.7028,75.6437,75.6634,18981.0
2024-07-18 13:35:00,76.81,76.83,76.75,76.78,22032.0,75.6536,75.6733,75.5945,75.624,22032.0
2024-07-18 13:40:00,76.77,76.87,76.76,76.87,12819.0,75.6142,75.7127,75.6043,75.7127,12819.0
2024-07-18 13:45:00,76.87,76.92,76.87,76.89,11674.0,75.7127,75.7619,75.7127,75.7324,11674.0
2024-07-18 13:50:00,76.89,76.91,76.81,76.82,14065.0,75.7324,75.7521,75.6536,75.6634,14065.0
2024-07-18 13:55:00,76.83,76.84,76.72,76.77,22953.0,75.6733,75.6831,75.5649,75.6142,22953.0
2024-07-18 14:00:00,76.77,76.77,76.5,76.51,16370.0,75.6142,75.6142,75.3482,75.3581,16370.0
2024-07-18 14:05:00,76.5,76.5,76.34,76.34,13985.0,75.3482,75.3482,75.1907,75.1907,13985.0
2024-07-18 14:10:00,76.36,76.41,76.27,76.28,16933.0,75.2103,75.2596,75.1217,75.1316,16933.0
2024-07-18 14:15:00,76.27,76.28,76.19,76.22,13778.0,75.1217,75.1316,75.0429,75.0725,13778.0
2024-07-18 14:20:00,76.23,76.28,76.21,76.25,17961.0,75.0823,75.1316,75.0626,75.102,17961.0
2024-07-18 14:25:00,76.25,76.25,76.14,76.14,16576.0,75.102,75.102,74.9937,74.9937,16576.0
2024-07-18 14:30:00,76.14,76.15,76.09,76.1,17597.0,74.9937,75.0035,74.9444,74.9543,17597.0
2024-07-18 14:35:00,76.08,76.09,75.98,75.98,15477.0,74.9346,74.9444,74.8361,74.8361,15477.0
2024-07-18 14:40:00,75.98,76.07,75.98,76.02,15544.0,74.8361,74.9247,74.8361,74.8755,15544.0
2024-07-18 14:45:00,76.01,76.07,76.0,76.03,14208.0,74.8656,74.9247,74.8558,74.8853,14208.0
2024-07-18 14:50:00,76.03,76.03,75.89,75.99,16660.0,74.8853,74.8853,74.7474,74.8459,16660.0
2024-07-18 14:55:00,75.98,76.05,75.98,76.0,19530.0,74.8361,74.905,74.8361,74.8558,19530.0
2024-07-18 15:00:00,76.0,76.08,75.99,76.05,18046.0,74.8558,74.9346,74.8459,74.905,18046.0
2024-07-18 15:05:00,76.05,76.05,75.89,75.95,41393.0,74.905,74.905,74.7474,74.8065,41393.0
2024-07-18 15:10:00,75.94,75.95,75.76,75.78,38412.0,74.7967,74.8065,74.6194,74.6391,38412.0
2024-07-18 15:15:00,75.78,75.98,75.76,75.97,40707.0,74.6391,74.8361,74.6194,74.8262,40707.0
2024-07-18 15:20:00,75.97,75.99,75.83,75.84,31536.0,74.8262,74.8459,74.6883,74.6982,31536.0
2024-07-18 15:25:00,75.84,76.02,75.83,75.98,37831.0,74.6982,74.8755,74.6883,74.8361,37831.0
2024-07-18 15:30:00,75.98,76.02,75.86,75.92,49024.0,74.8361,74.8755,74.7179,74.777,49024.0
2024-07-18 15:35:00,75.93,75.95,75.85,75.89,32050.0,74.7868,74.8065,74.708,74.7474,32050.0
2024-07-18 15:40:00,75.91,75.96,75.83,75.9,42342.0,74.7671,74.8164,74.6883,74.7573,42342.0
2024-07-18 15:45:00,75.9,75.98,75.87,75.98,37758.0,74.7573,74.8361,74.7277,74.8361,37758.0
2024-07-18 15:50:00,75.97,76.09,75.97,76.02,140684.0,74.8262,74.9444,74.8262,74.8755,140684.0
2024-07-18 15:55:00,76.02,76.12,75.92,75.96,280813.0,74.8755,74.974,74.777,74.8164,280813.0
2024-07-19 09:30:00,75.41,75.85,75.21,75.23,191870.0,74.2747,74.708,74.0777,74.0974,191870.0
2024-07-19 09:35:00,75.22,75.23,74.58,74.64,46800.0,74.0875,74.0974,73.4571,73.5162,46800.0
2024-07-19 09:40:00,74.63,74.76,74.51,74.7,49071.0,73.5064,73.6344,73.3882,73.5753,49071.0
2024-07-19 09:45:00,74.65,74.81,74.51,74.54,112450.0,73.5261,73.6837,73.3882,73.4178,112450.0
2024-07-19 09:50:00,74.57,74.79,74.41,74.7,18032.0,73.4473,73.664,73.2897,73.5753,18032.0
2024-07-19 09:55:00,74.69,74.91,74.65,74.77,10075.0,73.5655,73.7822,73.5261,73.6443,10075.0
2024-07-19 10:00:00,74.78,74.95,74.63,74.66,70710.0,73.6541,73.8216,73.5064,73.5359,70710.0
2024-07-19 10:05:00,74.62,74.99,74.57,74.99,43952.0,73.4965,73.861,73.4473,73.861,43952.0
2024-07-19 10:10:00,74.98,75.07,74.93,75.07,46022.0,73.8511,73.9398,73.8019,73.9398,46022.0
2024-07-19 10:15:00,75.06,75.18,75.03,75.11,17560.0,73.9299,74.0481,73.9004,73.9792,17560.0
2024-07-19 10:20:00,75.1,75.13,75.02,75.04,22128.0,73.9693,73.9989,73.8905,73.9102,22128.0
2024-07-19 10:25:00,75.03,75.06,74.95,75.0,34696.0,73.9004,73.9299,73.8216,73.8708,34696.0
2024-07-19 10:30:00,75.0,75.21,75.0,75.14,10134.0,73.8708,74.0777,73.8708,74.0087,10134.0
2024-07-19 10:35:00,75.17,75.23,75.14,75.18,6300.0,74.0383,74.0974,74.0087,74.0481,6300.0
2024-07-19 10:40:00,75.17,75.17,74.95,74.98,11652.0,74.0383,74.0383,73.8216,73.8511,11652.0
2024-07-19 10:45:00,74.97,75.0,74.77,74.8,13460.0,73.8413,73.8708,73.6443,73.6738,13460.0
2024-07-19 10:50:00,74.78,74.86,74.69,74.85,22451.0,73.6541,73.7329,73.5655,73.7231,22451.0
2024-07-19 10:55:00,74.85,74.85,74.75,74.75,8036.0,73.7231,73.7231,73.6246,73.6246,8036.0
2024-07-19 11:00:00,74.76,74.86,74.75,74.81,13104.0,73.6344,73.7329,73.6246,73.6837,13104.0
2024-07-19 11:05:00,74.8,74.88,74.79,74.85,13727.0,73.6738,73.7526,73.664,73.7231,13727.0
2024-07-19 11:10:00,74.86,74.87,74.71,74.72,12206.0,73.7329,73.7428,73.5852,73.595,12206.0
2024-07-19 11:15:00,74.72,74.79,74.71,74.77,14666.0,73.595,73.664,73.5852,73.6443,14666.0
2024-07-19 11:20:00,74.78,74.85,74.76,74.76,10356.0,73.6541,73.7231,73.6344,73.6344,10356.0
2024-07-19 11:25:00,74.75,74.8,74.62,74.62,15462.0,73.6246,73.6738,73.4965,73.4965,15462.0
2024-07-19 11:30:00,74.6,74.61,74.41,74.41,15147.0,73.4768,73.4867,73.2897,73.2897,15147.0
2024-07-19 11:35:00,74.4,74.44,74.35,74.38,32838.0,73.2799,73.3193,73.2306,73.2602,32838.0
2024-07-19 11:40:00,74.38,74.47,74.37,74.41,24320.0,73.2602,73.3488,73.2503,73.2897,24320.0
2024-07-19 11:45:00,74.41,74.56,74.4,74.55,14215.0,73.2897,73.4374,73.2799,73.4276,14215.0
2024-07-19 11:50:00,74.56,74.62,74.38,74.39,20696.0,73.4374,73.4965,73.2602,73.27,20696.0
2024-07-19 11:55:00,74.39,74.55,74.38,74.55,17363.0,73.27,73.4276,73.2602,73.4276,17363.0
2024-07-19 12:00:00,74.56,74.63,74.51,74.61,14079.0,73.4374,73.5064,73.3882,73.4867,14079.0
2024-07-19 12:05:00,74.6,74.67,74.59,74.63,14386.0,73.4768,73.5458,73.467,73.5064,14386.0
2024-07-19 12:10:00,74.63,74.72,74.62,74.72,8540.0,73.5064,73.595,73.4965,73.595,8540.0
2024-07-19 12:15:00,74.72,74.85,74.72,74.77,8275.0,73.595,73.7231,73.595,73.6443,8275.0
2024-07-19 12:20:00,74.77,74.78,74.6,74.6,9335.0,73.6443,73.6541,73.4768,73.4768,9335.0
2024-07-19 12:25:00,74.6,74.62,74.55,74.56,8217.0,73.4768,73.4965,73.4276,73.4374,8217.0
2024-07-19 12:30:00,74.57,74.57,74.44,74.47,8551.0,73.4473,73.4473,73.3193,73.3488,8551.0
2024-07-19 12:35:00,74.48,74.55,74.48,74.54,13187.0,73.3587,73.4276,73.3587,73.4178,13187.0
2024-07-19 12:40:00,74.57,74.57,74.55,74.56,80718.0,73.4473,73.4473,73.4276,73.4374,80718.0
2024-07-19 12:45:00,74.56,74.56,74.41,74.42,116992.0,73.4374,73.4374,73.2897,73.2996,116992.0
2024-07-19 12:50:00,74.42,74.42,74.24,74.24,8454.0,73.2996,73.2996,73.1223,73.1223,8454.0
2024-07-19 12:55:00,74.24,74.25,74.17,74.23,25954.0,73.1223,73.1321,73.0533,73.1124,25954.0
2024-07-19 13:00:00,74.22,74.27,74.16,74.17,7675.0,73.1026,73.1518,73.0435,73.0533,7675.0
2024-07-19 13:05:00,74.17,74.2,74.14,74.2,7974.0,73.0533,73.0829,73.0238,73.0829,7974.0
2024-07-19 13:10:00,74.2,74.21,74.08,74.11,9853.0,73.0829,73.0927,72.9647,72.9942,9853.0
2024-07-19 13:15:00,74.12,74.19,74.12,74.15,13333.0,73.0041,73.073,73.0041,73.0336,13333.0
2024-07-19 13:20:00,74.15,74.2,74.11,74.16,10326.0,73.0336,73.0829,72.9942,73.0435,10326.0
2024-07-19 13:25:00,74.16,74.22,74.16,74.21,9426.0,73.0435,73.1026,73.0435,73.0927,9426.0
2024-07-19 13:30:00,74.21,74.24,74.18,74.2,19363.0,73.0927,73.1223,73.0632,73.0829,19363.0
2024-07-19 13:35:00,74.2,74.27,74.18,74.26,17084.0,73.0829,73.1518,73.0632,73.142,17084.0
2024-07-19 13:40:00,74.27,74.27,74.21,74.21,8389.0,73.1518,73.1518,73.0927,73.0927,8389.0
2024-07-19 13:45:00,74.22,74.3,74.21,74.3,16214.0,73.1026,73.1814,73.0927,73.1814,16214.0
2024-07-19 13:50:00,74.29,74.42,74.23,74.42,44509.0,73.1715,73.2996,73.1124,73.2996,44509.0
2024-07-19 13:55:00,74.42,74.51,74.42,74.5,11025.0,73.2996,73.3882,73.2996,73.3784,11025.0
2024-07-19 14:00:00,74.5,74.53,74.44,74.48,23257.0,73.3784,73.4079,73.3193,73.3587,23257.0
2024-07-19 14:05:00,74.48,74.53,74.48,74.53,12101.0,73.3587,73.4079,73.3587,73.4079,12101.0
2024-07-19 14:10:00,74.52,74.54,74.5,74.52,19127.0,73.3981,73.4178,73.3784,73.3981,19127.0
2024-07-19 14:15:00,74.51,74.59,74.51,74.56,18610.0,73.3882,73.467,73.3882,73.4374,18610.0
2024-07-19 14:20:00,74.56,74.57,74.37,74.39,74458.0,73.4374,73.4473,73.2503,73.27,74458.0
2024-07-19 14:25:00,74.39,74.41,74.3,74.32,59456.0,73.27,73.2897,73.1814,73.2011,59456.0
2024-07-19 14:30:00,74.32,74.35,74.26,74.34,18179.0,73.2011,73.2306,73.142,73.2208,18179.0
2024-07-19 14:35:00,74.33,74.33,74.22,74.27,57523.0,73.2109,73.2109,73.1026,73.1518,57523.0
2024-07-19 14:40:00,74.27,74.36,74.26,74.32,30180.0,73.1518,73.2405,73.142,73.2011,30180.0
2024-07-19 14:45:00,74.31,74.34,74.29,74.34,38290.0,73.1912,73.2208,73.1715,73.2208,38290.0
2024-07-19 14:50:00,74.35,74.39,74.35,74.37,11008.0,73.2306,73.27,73.2306,73.2503,11008.0
2024-07-19 14:55:00,74.37,74.38,74.32,74.33,23270.0,73.2503,73.2602,73.2011,73.2109,23270.0
2024-07-19 15:00:00,74.33,74.45,74.32,74.42,27564.0,73.2109,73.3291,73.2011,73.2996,27564.0
2024-07-19 15:05:00,74.43,74.56,74.38,74.48,43361.0,73.3094,73.4374,73.2602,73.3587,43361.0
2024-07-19 15:10:00,74.48,74.63,74.48,74.59,39484.0,73.3587,73.5064,73.3587,73.467,39484.0
2024-07-19 15:15:00,74.59,74.63,74.55,74.62,50802.0,73.467,73.5064,73.4276,73.4965,50802.0
2024-07-19 15:20:00,74.62,74.63,74.48,74.53,46545.0,73.4965,73.5064,73.3587,73.4079,46545.0
2024-07-19 15:25:00,74.5,74.51,74.45,74.46,22821.0,73.3784,73.3882,73.3291,73.339,22821.0
2024-07-19 15:30:00,74.46,74.51,74.45,74.48,46260.0,73.339,73.3882,73.3291,73.3587,46260.0
2024-07-19 15:35:00,74.48,74.49,74.38,74.48,98690.0,73.3587,73.3685,73.2602,73.3587,98690.0
2024-07-19 15:40:00,74.48,74.54,74.45,74.51,62033.0,73.3587,73.4178,73.3291,73.3882,62033.0
2024-07-19 15:45:00,74.51,74.51,74.3,74.31,70202.0,73.3882,73.3882,73.1814,73.1912,70202.0
2024-07-19 15:50:00,74.32,74.41,74.31,74.36,110701.0,73.2011,73.2897,73.1912,73.2405,110701.0
2024-07-19 15:55:00,74.35,74.38,74.28,74.33,308644.0,73.2306,73.2602,73.1617,73.2109,308644.0
2024-07-22 09:30:00,74.53,74.96,74.47,74.85,32514.0,73.4079,73.8314,73.3488,73.7231,32514.0
2024-07-22 09:35:00,74.81,74.92,74.75,74.89,12828.0,73.6837,73.792,73.6246,73.7625,12828.0
2024-07-22 09:40:00,74.88,74.9,74.6,74.6,12672.0,73.7526,73.7723,73.4768,73.4768,12672.0
2024-07-22 09:45:00,74.55,74.69,74.42,74.66,10914.0,73.4276,73.5655,73.2996,73.5359,10914.0
2024-07-22 09:50:00,74.66,74.66,74.4,74.41,9365.0,73.5359,73.5359,73.2799,73.2897,9365.0
2024-07-22 09:55:00,74.4,74.4,74.18,74.2,18899.0,73.2799,73.2799,73.0632,73.0829,18899.0
2024-07-22 10:00:00,74.18,74.27,74.09,74.15,17764.0,73.0632,73.1518,72.9745,73.0336,17764.0
2024-07-22 10:05:00,74.14,74.41,74.12,74.36,37763.0,73.0238,73.2897,73.0041,73.2405,37763.0
2024-07-22 10:10:00,74.37,74.5,74.32,74.47,41149.0,73.2503,73.3784,73.2011,73.3488,41149.0
2024-07-22 10:15:00,74.44,74.44,74.3,74.38,13585.0,73.3193,73.3193,73.1814,73.2602,13585.0
2024-07-22 10:20:00,74.39,74.47,74.39,74.42,8546.0,73.27,73.3488,73.27,73.2996,8546.0
2024-07-22 10:25:00,74.43,74.46,74.38,74.44,15092.0,73.3094,73.339,73.2602,73.3193,15092.0
2024-07-22 10:30:00,74.44,74.44,74.34,74.43,6564.0,73.3193,73.3193,73.2208,73.3094,6564.0
2024-07-22 10:35:00,74.46,74.58,74.44,74.58,10274.0,73.339,73.4571,73.3193,73.4571,10274.0
2024-07-22 10:40:00,74.59,74.67,74.57,74.66,11339.0,73.467,73.5458,73.4473,73.5359,11339.0
2024-07-22 10:45:00,74.65,74.65,74.53,74.54,6280.0,73.5261,73.5261,73.4079,73.4178,6280.0
2024-07-22 10:50:00,74.54,74.54,74.42,74.42,11285.0,73.4178,73.4178,73.2996,73.2996,11285.0
2024-07-22 10:55:00,74.43,74.57,74.43,74.57,8082.0,73.3094,73.4473,73.3094,73.4473,8082.0
2024-07-22 11:00:00,74.59,74.62,74.55,74.57,15725.0,73.467,73.4965,73.4276,73.4473,15725.0
2024-07-22 11:05:00,74.59,74.65,74.55,74.55,13026.0,73.467,73.5261,73.4276,73.4276,13026.0
2024-07-22 11:10:00,74.54,74.56,74.42,74.54,7458.0,73.4178,73.4374,73.2996,73.4178,7458.0
2024-07-22 11:15:00,74.55,74.57,74.47,74.52,6211.0,73.4276,73.4473,73.3488,73.3981,6211.0
2024-07-22 11:20:00,74.52,74.52,74.43,74.45,9228.0,73.3981,73.3981,73.3094,73.3291,9228.0
2024-07-22 11:25:00,74.48,74.58,74.48,74.52,7191.0,73.3587,73.4571,73.3587,73.3981,7191.0
2024-07-22 11:30:00,74.49,74.54,74.46,74.48,5296.0,73.3685,73.4178,73.339,73.3587,5296.0
2024-07-22 11:35:00,74.49,74.49,74.41,74.41,4435.0,73.3685,73.3685,73.2897,73.2897,4435.0
2024-07-22 11:40:00,74.4,74.44,74.38,74.4,9621.0,73.2799,73.3193,73.2602,73.2799,9621.0
2024-07-22 11:45:00,74.4,74.45,74.34,74.4,6350.0,73.2799,73.3291,73.2208,73.2799,6350.0
2024-07-22 11:50:00,74.4,74.55,74.39,74.47,17293.0,73.2799,73.4276,73.27,73.3488,17293.0
2024-07-22 11:55:00,74.48,74.51,74.41,74.51,8978.0,73.3587,73.3882,73.2897,73.3882,8978.0
2024-07-22 12:00:00,74.5,74.53,74.41,74.41,5992.0,73.3784,73.4079,73.2897,73.2897,5992.0
2024-07-22 12:05:00,74.41,74.52,74.41,74.52,4253.0,73.2897,73.3981,73.2897,73.3981,4253.0
2024-07-22 12:10:00,74.52,74.53,74.49,74.5,6462.0,73.3981,73.4079,73.3685,73.3784,6462.0
2024-07-22 12:15:00,74.51,74.57,74.5,74.56,7009.0,73.3882,73.4473,73.3784,73.4374,7009.0
2024-07-22 12:20:00,74.56,74.58,74.55,74.57,10131.0,73.4374,73.4571,73.4276,73.4473,10131.0
2024-07-22 12:25:00,74.59,74.62,74.53,74.55,8746.0,73.467,73.4965,73.4079,73.4276,8746.0
2024-07-22 12:30:00,74.55,74.62,74.52,74.56,28750.0,73.4276,73.4965,73.3981,73.4374,28750.0
2024-07-22 12:35:00,74.56,74.69,74.56,74.67,8751.0,73.4374,73.5655,73.4374,73.5458,8751.0
2024-07-22 12:40:00,74.66,74.66,74.57,74.61,6828.0,73.5359,73.5359,73.4473,73.4867,6828.0
2024-07-22 12:45:00,74.58,74.64,74.57,74.62,4985.0,73.4571,73.5162,73.4473,73.4965,4985.0
2024-07-22 12:50:00,74.63,74.81,74.63,74.79,13323.0,73.5064,73.6837,73.5064,73.664,13323.0
2024-07-22 12:55:00,74.79,74.85,74.79,74.85,10451.0,73.664,73.7231,73.664,73.7231,10451.0
2024-07-22 13:00:00,74.84,74.86,74.81,74.85,6761.0,73.7132,73.7329,73.6837,73.7231,6761.0
2024-07-22 13:05:00,74.85,74.86,74.8,74.83,8197.0,73.7231,73.7329,73.6738,73.7034,8197.0
2024-07-22 13:10:00,74.82,74.84,74.8,74.82,11197.0,73.6935,73.7132,73.6738,73.6935,11197.0
2024-07-22 13:15:00,74.83,74.87,74.82,74.86,6438.0,73.7034,73.7428,73.6935,73.7329,6438.0
2024-07-22 13:20:00,74.85,74.86,74.78,74.78,11729.0,73.7231,73.7329,73.6541,73.6541,11729.0
2024-07-22 13:25:00,74.79,74.79,74.72,74.72,3025.0,73.664,73.664,73.595,73.595,3025.0
2024-07-22 13:30:00,74.72,74.81,74.72,74.78,9311.0,73.595,73.6837,73.595,73.6541,9311.0
2024-07-22 13:35:00,74.77,74.8,74.73,74.8,7078.0,73.6443,73.6738,73.6049,73.6738,7078.0
2024-07-22 13:40:00,74.81,74.83,74.63,74.65,11471.0,73.6837,73.7034,73.5064,73.5261,11471.0
2024-07-22 13:45:00,74.64,74.67,74.61,74.62,6577.0,73.5162,73.5458,73.4867,73.4965,6577.0
2024-07-22 13:50:00,74.63,74.64,74.54,74.55,8959.0,73.5064,73.5162,73.4178,73.4276,8959.0
2024-07-22 13:55:00,74.57,74.59,74.54,74.57,6607.0,73.4473,73.467,73.4178,73.4473,6607.0
2024-07-22 14:00:00,74.57,74.57,74.48,74.49,14201.0,73.4473,73.4473,73.3587,73.3685,14201.0
2024-07-22 14:05:00,74.46,74.6,74.46,74.59,9866.0,73.339,73.4768,73.339,73.467,9866.0
2024-07-22 14:10:00,74.59,74.6,74.51,74.56,9613.0,73.467,73.4768,73.3882,73.4374,9613.0
2024-07-22 14:15:00,74.56,74.64,74.56,74.63,12336.0,73.4374,73.5162,73.4374,73.5064,12336.0
2024-07-22 14:20:00,74.62,74.64,74.61,74.62,8270.0,73.4965,73.5162,73.4867,73.4965,8270.0
2024-07-22 14:25:00,74.63,74.67,74.62,74.63,13957.0,73.5064,73.5458,73.4965,73.5064,13957.0
2024-07-22 14:30:00,74.63,74.78,74.63,74.77,7470.0,73.5064,73.6541,73.5064,73.6443,7470.0
2024-07-22 14:35:00,74.77,74.84,74.73,74.8,23805.0,73.6443,73.7132,73.6049,73.6738,23805.0
2024-07-22 14:40:00,74.81,74.86,74.8,74.83,18200.0,73.6837,73.7329,73.6738,73.7034,18200.0
2024-07-22 14:45:00,74.84,74.87,74.83,74.86,10272.0,73.7132,73.7428,73.7034,73.7329,10272.0
2024-07-22 14:50:00,74.86,74.89,74.85,74.87,9070.0,73.7329,73.7625,73.7231,73.7428,9070.0
2024-07-22 14:55:00,74.87,74.88,74.79,74.81,14169.0,73.7428,73.7526,73.664,73.6837,14169.0
2024-07-22 15:00:00,74.81,74.89,74.78,74.88,11122.0,73.6837,73.7625,73.6541,73.7526,11122.0
2024-07-22 15:05:00,74.87,74.92,74.84,74.89,9622.0,73.7428,73.792,73.7132,73.7625,9622.0
2024-07-22 15:10:00,74.89,74.94,74.88,74.91,8803.0,73.7625,73.8117,73.7526,73.7822,8803.0
2024-07-22 15:15:00,74.91,74.96,74.89,74.92,18058.0,73.7822,73.8314,73.7625,73.792,18058.0
2024-07-22 15:20:00,74.92,74.92,74.88,74.92,13522.0,73.792,73.792,73.7526,73.792,13522.0
2024-07-22 15:25:00,74.92,74.95,74.9,74.92,15806.0,73.792,73.8216,73.7723,73.792,15806.0
2024-07-22 15:30:00,74.93,74.96,74.9,74.92,13000.0,73.8019,73.8314,73.7723,73.792,13000.0
2024-07-22 15:35:00,74.92,74.92,74.83,74.87,14107.0,73.792,73.792,73.7034,73.7428,14107.0
2024-07-22 15:40:00,74.86,74.88,74.83,74.87,19016.0,73.7329,73.7526,73.7034,73.7428,19016.0
2024-07-22 15:45:00,74.87,74.92,74.84,74.85,15950.0,73.7428,73.792,73.7132,73.7231,15950.0
2024-07-22 15:50:00,74.84,74.97,74.74,74.78,88386.0,73.7132,73.8413,73.6147,73.6541,88386.0
2024-07-22 15:55:00,74.79,75.19,74.79,75.17,268627.0,73.664,74.058,73.664,74.0383,268627.0
2024-07-23 09:30:00,74.91,74.91,74.47,74.59,25302.0,73.7822,73.7822,73.3488,73.467,25302.0
2024-07-23 09:35:00,74.65,74.77,74.6,74.7,7759.0,73.5261,73.6443,73.4768,73.5753,7759.0
2024-07-23 09:40:00,74.67,74.74,74.56,74.66,10297.0,73.5458,73.6147,73.4374,73.5359,10297.0
2024-07-23 09:45:00,74.67,74.81,74.52,74.58,9380.0,73.5458,73.6837,73.3981,73.4571,9380.0
2024-07-23 09:50:00,74.58,74.66,74.48,74.61,7350.0,73.4571,73.5359,73.3587,73.4867,7350.0
2024-07-23 09:55:00,74.63,74.63,74.36,74.36,9276.0,73.5064,73.5064,73.2405,73.2405,9276.0
2024-07-23 10:00:00,74.35,74.54,74.35,74.5,20315.0,73.2306,73.4178,73.2306,73.3784,20315.0
2024-07-23 10:05:00,74.5,74.56,74.36,74.36,9698.0,73.3784,73.4374,73.2405,73.2405,9698.0
2024-07-23 10:10:00,74.35,74.36,74.28,74.32,9589.0,73.2306,73.2405,73.1617,73.2011,9589.0
2024-07-23 10:15:00,74.32,74.32,74.21,74.22,11804.0,73.2011,73.2011,73.0927,73.1026,11804.0
2024-07-23 10:20:00,74.23,74.24,74.17,74.2,8106.0,73.1124,73.1223,73.0533,73.0829,8106.0
2024-07-23 10:25:00,74.19,74.21,74.13,74.21,3747.0,73.073,73.0927,73.0139,73.0927,3747.0
2024-07-23 10:30:00,74.21,74.31,74.21,74.21,4136.0,73.0927,73.1912,73.0927,73.0927,4136.0
2024-07-23 10:35:00,74.21,74.24,74.07,74.08,7384.0,73.0927,73.1223,72.9548,72.9647,7384.0
2024-07-23 10:40:00,74.08,74.08,74.0,74.0,8560.0,72.9647,72.9647,72.8859,72.8859,8560.0
2024-07-23 10:45:00,74.01,74.01,73.69,73.78,26589.0,72.8957,72.8957,72.5805,72.6692,26589.0
2024-07-23 10:50:00,73.82,73.9,73.77,73.87,13330.0,72.7086,72.7874,72.6593,72.7578,13330.0
2024-07-23 10:55:00,73.86,73.99,73.8,73.98,9697.0,72.748,72.876,72.6889,72.8662,9697.0
2024-07-23 11:00:00,73.98,74.12,73.97,74.07,6658.0,72.8662,73.0041,72.8563,72.9548,6658.0
2024-07-23 11:05:00,74.03,74.12,74.0,74.11,7512.0,72.9154,73.0041,72.8859,72.9942,7512.0
2024-07-23 11:10:00,74.09,74.14,74.06,74.14,6657.0,72.9745,73.0238,72.945,73.0238,6657.0
2024-07-23 11:15:00,74.17,74.17,74.09,74.13,10212.0,73.0533,73.0533,72.9745,73.0139,10212.0
2024-07-23 11:20:00,74.12,74.15,74.07,74.09,7914.0,73.0041,73.0336,72.9548,72.9745,7914.0
2024-07-23 11:25:00,74.07,74.14,74.07,74.13,6167.0,72.9548,73.0238,72.9548,73.0139,6167.0
2024-07-23 11:30:00,74.13,74.2,74.11,74.13,12140.0,73.0139,73.0829,72.9942,73.0139,12140.0
2024-07-23 11:35:00,74.12,74.21,74.08,74.19,12736.0,73.0041,73.0927,72.9647,73.073,12736.0
2024-07-23 11:40:00,74.19,74.22,74.14,74.14,4349.0,73.073,73.1026,73.0238,73.0238,4349.0
2024-07-23 11:45:00,74.13,74.16,74.06,74.16,9689.0,73.0139,73.0435,72.945,73.0435,9689.0
2024-07-23 11:50:00,74.16,74.17,74.08,74.16,8908.0,73.0435,73.0533,72.9647,73.0435,8908.0
2024-07-23 11:55:00,74.16,74.21,74.07,74.13,10740.0,73.0435,73.0927,72.9548,73.0139,10740.0
2024-07-23 12:00:00,74.14,74.16,74.09,74.12,6232.0,73.0238,73.0435,72.9745,73.0041,6232.0
2024-07-23 12:05:00,74.11,74.11,74.05,74.09,9588.0,72.9942,72.9942,72.9351,72.9745,9588.0
2024-07-23 12:10:00,74.06,74.06,74.0,74.01,6331.0,72.945,72.945,72.8859,72.8957,6331.0
2024-07-23 12:15:00,73.98,74.04,73.97,74.04,5760.0,72.8662,72.9253,72.8563,72.9253,5760.0
2024-07-23 12:20:00,74.04,74.04,73.86,73.89,15007.0,72.9253,72.9253,72.748,72.7775,15007.0
2024-07-23 12:25:00,73.88,73.94,73.83,73.9,5450.0,72.7677,72.8268,72.7184,72.7874,5450.0
2024-07-23 12:30:00,73.87,73.87,73.81,73.84,6935.0,72.7578,72.7578,72.6987,72.7283,6935.0
2024-07-23 12:35:00,73.84,73.84,73.78,73.78,5729.0,72.7283,72.7283,72.6692,72.6692,5729.0
2024-07-23 12:40:00,73.8,73.89,73.8,73.85,11809.0,72.6889,72.7775,72.6889,72.7381,11809.0
2024-07-23 12:45:00,73.85,73.95,73.85,73.92,3384.0,72.7381,72.8366,72.7381,72.8071,3384.0
2024-07-23 12:50:00,73.92,73.94,73.87,73.88,7103.0,72.8071,72.8268,72.7578,72.7677,7103.0
2024-07-23 12:55:00,73.87,73.92,73.86,73.9,8584.0,72.7578,72.8071,72.748,72.7874,8584.0
2024-07-23 13:00:00,73.89,73.96,73.88,73.95,10027.0,72.7775,72.8465,72.7677,72.8366,10027.0
2024-07-23 13:05:00,73.93,73.93,73.86,73.88,11330.0,72.8169,72.8169,72.748,72.7677,11330.0
2024-07-23 13:10:00,73.89,73.9,73.84,73.84,8100.0,72.7775,72.7874,72.7283,72.7283,8100.0
2024-07-23 13:15:00,73.84,73.96,73.84,73.96,5811.0,72.7283,72.8465,72.7283,72.8465,5811.0
2024-07-23 13:20:00,73.97,74.02,73.97,73.98,4525.0,72.8563,72.9056,72.8563,72.8662,4525.0
2024-07-23 13:25:00,73.95,74.02,73.95,74.02,3259.0,72.8366,72.9056,72.8366,72.9056,3259.0
2024-07-23 13:30:00,74.01,74.09,73.98,74.07,22140.0,72.8957,72.9745,72.8662,72.9548,22140.0
2024-07-23 13:35:00,74.06,74.11,74.06,74.1,5746.0,72.945,72.9942,72.945,72.9844,5746.0
2024-07-23 13:40:00,74.1,74.17,74.09,74.11,20765.0,72.9844,73.0533,72.9745,72.9942,20765.0
2024-07-23 13:45:00,74.09,74.21,74.07,74.18,5836.0,72.9745,73.0927,72.9548,73.0632,5836.0
2024-07-23 13:50:00,74.19,74.23,74.17,74.19,9730.0,73.073,73.1124,73.0533,73.073,9730.0
2024-07-23 13:55:00,74.2,74.29,74.2,74.23,9351.0,73.0829,73.1715,73.0829,73.1124,9351.0
2024-07-23 14:00:00,74.24,74.32,74.23,74.32,17339.0,73.1223,73.2011,73.1124,73.2011,17339.0
2024-07-23 14:05:00,74.31,74.37,74.31,74.36,10206.0,73.1912,73.2503,73.1912,73.2405,10206.0
2024-07-23 14:10:00,74.35,74.36,74.25,74.25,7531.0,73.2306,73.2405,73.1321,73.1321,7531.0
2024-07-23 14:15:00,74.24,74.24,74.16,74.21,19778.0,73.1223,73.1223,73.0435,73.0927,19778.0
2024-07-23 14:20:00,74.2,74.21,74.17,74.17,9914.0,73.0829,73.0927,73.0533,73.0533,9914.0
2024-07-23 14:25:00,74.17,74.21,74.05,74.07,46820.0,73.0533,73.0927,72.9351,72.9548,46820.0
2024-07-23 14:30:00,74.08,74.12,74.08,74.09,13521.0,72.9647,73.0041,72.9647,72.9745,13521.0
2024-07-23 14:35:00,74.1,74.11,74.09,74.11,8727.0,72.9844,72.9942,72.9745,72.9942,8727.0
2024-07-23 14:40:00,74.09,74.12,74.06,74.09,17009.0,72.9745,73.0041,72.945,72.9745,17009.0
2024-07-23 14:45:00,74.09,74.11,74.07,74.09,17129.0,72.9745,72.9942,72.9548,72.9745,17129.0
2024-07-23 14:50:00,74.09,74.1,74.07,74.07,9862.0,72.9745,72.9844,72.9548,72.9548,9862.0
2024-07-23 14:55:00,74.07,74.07,74.03,74.05,11555.0,72.9548,72.9548,72.9154,72.9351,11555.0
2024-07-23 15:00:00,74.05,74.05,73.99,74.0,10366.0,72.9351,72.9351,72.876,72.8859,10366.0
2024-07-23 15:05:00,74.0,74.04,74.0,74.01,9394.0,72.8859,72.9253,72.8859,72.8957,9394.0
2024-07-23 15:10:00,74.01,74.02,73.98,73.98,9075.0,72.8957,72.9056,72.8662,72.8662,9075.0
2024-07-23 15:15:00,73.98,74.01,73.97,73.99,10552.0,72.8662,72.8957,72.8563,72.876,10552.0
2024-07-23 15:20:00,73.98,74.02,73.97,74.0,13421.0,72.8662,72.9056,72.8563,72.8859,13421.0
2024-07-23 15:25:00,74.0,74.01,73.94,73.94,13772.0,72.8859,72.8957,72.8268,72.8268,13772.0
2024-07-23 15:30:00,73.93,73.98,73.92,73.97,13804.0,72.8169,72.8662,72.8071,72.8563,13804.0
2024-07-23 15:35:00,73.95,73.96,73.91,73.94,13217.0,72.8366,72.8465,72.7972,72.8268,13217.0
2024-07-23 15:40:00,73.93,73.97,73.87,73.89,23788.0,72.8169,72.8563,72.7578,72.7775,23788.0
2024-07-23 15:45:00,73.9,73.98,73.86,73.98,20308.0,72.7874,72.8662,72.748,72.8662,20308.0
2024-07-23 15:50:00,73.97,73.99,73.64,73.65,99340.0,72.8563,72.876,72.5313,72.5412,99340.0
2024-07-23 15:55:00,73.68,73.94,73.6,73.91,366999.0,72.5707,72.8268,72.4919,72.7972,366999.0
2024-07-24 09:30:00,73.78,73.84,73.31,73.52,34445.0,72.6692,72.7283,72.2063,72.4131,34445.0
2024-07-24 09:35:00,73.55,73.72,73.47,73.58,21311.0,72.4427,72.6101,72.3639,72.4722,21311.0
2024-07-24 09:40:00,73.57,73.92,73.54,73.86,12849.0,72.4624,72.8071,72.4328,72.748,12849.0
2024-07-24 09:45:00,73.83,73.88,73.59,73.61,12576.0,72.7184,72.7677,72.4821,72.5018,12576.0
2024-07-24 09:50:00,73.61,73.61,73.19,73.24,28661.0,72.5018,72.5018,72.0881,72.1373,28661.0
2024-07-24 09:55:00,73.24,73.36,73.2,73.34,44533.0,72.1373,72.2555,72.0979,72.2358,44533.0
2024-07-24 10:00:00,73.34,73.44,73.17,73.18,35910.0,72.2358,72.3343,72.0684,72.0782,35910.0
2024-07-24 10:05:00,73.19,73.33,73.19,73.29,33131.0,72.0881,72.226,72.0881,72.1866,33131.0
2024-07-24 10:10:00,73.28,73.47,73.28,73.4,20740.0,72.1767,72.3639,72.1767,72.2949,20740.0
2024-07-24 10:15:00,73.41,73.45,73.26,73.26,35439.0,72.3048,72.3442,72.157,72.157,35439.0
2024-07-24 10:20:00,73.28,73.34,73.17,73.17,28834.0,72.1767,72.2358,72.0684,72.0684,28834.0
2024-07-24 10:25:00,73.19,73.34,73.15,73.34,19988.0,72.0881,72.2358,72.0487,72.2358,19988.0
2024-07-24 10:30:00,73.32,73.32,73.22,73.22,38266.0,72.2161,72.2161,72.1176,72.1176,38266.0
2024-07-24 10:35:00,73.22,73.29,73.22,73.25,22006.0,72.1176,72.1866,72.1176,72.1472,22006.0
2024-07-24 10:40:00,73.25,73.46,73.25,73.43,16225.0,72.1472,72.354,72.1472,72.3245,16225.0
2024-07-24 10:45:00,73.43,73.52,73.41,73.52,13882.0,72.3245,72.4131,72.3048,72.4131,13882.0
2024-07-24 10:50:00,73.52,73.61,73.49,73.53,38430.0,72.4131,72.5018,72.3836,72.423,38430.0
2024-07-24 10:55:00,73.54,73.54,73.44,73.51,19288.0,72.4328,72.4328,72.3343,72.4033,19288.0
2024-07-24 11:00:00,73.49,73.49,73.39,73.39,20948.0,72.3836,72.3836,72.2851,72.2851,20948.0
2024-07-24 11:05:00,73.37,73.41,73.29,73.38,26970.0,72.2654,72.3048,72.1866,72.2752,26970.0
2024-07-24 11:10:00,73.38,73.4,73.3,73.32,16979.0,72.2752,72.2949,72.1964,72.2161,16979.0
2024-07-24 11:15:00,73.33,73.55,73.32,73.42,18011.0,72.226,72.4427,72.2161,72.3146,18011.0
2024-07-24 11:20:00,73.42,73.55,73.37,73.48,17626.0,72.3146,72.4427,72.2654,72.3737,17626.0
2024-07-24 11:25:00,73.48,73.58,73.47,73.58,8061.0,72.3737,72.4722,72.3639,72.4722,8061.0
2024-07-24 11:30:00,73.58,73.62,73.55,73.6,4521.0,72.4722,72.5116,72.4427,72.4919,4521.0
2024-07-24 11:35:00,73.62,73.72,73.61,73.65,10685.0,72.5116,72.6101,72.5018,72.5412,10685.0
2024-07-24 11:40:00,73.65,73.68,73.59,73.59,24073.0,72.5412,72.5707,72.4821,72.4821,24073.0
2024-07-24 11:45:00,73.6,73.66,73.52,73.55,31076.0,72.4919,72.551,72.4131,72.4427,31076.0
2024-07-24 11:50:00,73.53,73.53,73.41,73.43,28754.0,72.423,72.423,72.3048,72.3245,28754.0
2024-07-24 11:55:00,73.41,73.49,73.4,73.46,8804.0,72.3048,72.3836,72.2949,72.354,8804.0
2024-07-24 12:00:00,73.46,73.52,73.45,73.47,44520.0,72.354,72.4131,72.3442,72.3639,44520.0
2024-07-24 12:05:00,73.45,73.51,73.41,73.42,6400.0,72.3442,72.4033,72.3048,72.3146,6400.0
2024-07-24 12:10:00,73.43,73.5,73.39,73.5,7927.0,72.3245,72.3934,72.2851,72.3934,7927.0
2024-07-24 12:15:00,73.5,73.58,73.5,73.54,10292.0,72.3934,72.4722,72.3934,72.4328,10292.0
2024-07-24 12:20:00,73.52,73.65,73.52,73.62,21395.0,72.4131,72.5412,72.4131,72.5116,21395.0
2024-07-24 12:25:00,73.61,73.61,73.48,73.48,17014.0,72.5018,72.5018,72.3737,72.3737,17014.0
2024-07-24 12:30:00,73.47,73.48,73.3,73.32,59090.0,72.3639,72.3737,72.1964,72.2161,59090.0
2024-07-24 12:35:00,73.32,73.35,73.27,73.29,11845.0,72.2161,72.2457,72.1669,72.1866,11845.0
2024-07-24 12:40:00,73.3,73.37,73.27,73.29,14774.0,72.1964,72.2654,72.1669,72.1866,14774.0
2024-07-24 12:45:00,73.28,73.39,73.28,73.35,9484.0,72.1767,72.2851,72.1767,72.2457,9484.0
2024-07-24 12:50:00,73.36,73.36,73.29,73.3,6225.0,72.2555,72.2555,72.1866,72.1964,6225.0
2024-07-24 12:55:00,73.31,73.39,73.31,73.36,9133.0,72.2063,72.2851,72.2063,72.2555,9133.0
2024-07-24 13:00:00,73.36,73.39,73.33,73.36,8821.0,72.2555,72.2851,72.226,72.2555,8821.0
2024-07-24 13:05:00,73.37,73.42,73.34,73.36,23390.0,72.2654,72.3146,72.2358,72.2555,23390.0
2024-07-24 13:10:00,73.36,73.38,73.3,73.3,6643.0,72.2555,72.2752,72.1964,72.1964,6643.0
2024-07-24 13:15:00,73.3,73.36,73.29,73.34,6954.0,72.1964,72.2555,72.1866,72.2358,6954.0
2024-07-24 13:20:00,73.34,73.36,73.32,73.34,6731.0,72.2358,72.2555,72.2161,72.2358,6731.0
2024-07-24 13:25:00,73.34,73.35,73.27,73.35,19915.0,72.2358,72.2457,72.1669,72.2457,19915.0
2024-07-24 13:30:00,73.34,73.34,73.22,73.28,15018.0,72.2358,72.2358,72.1176,72.1767,15018.0
2024-07-24 13:35:00,73.28,73.3,73.21,73.21,15577.0,72.1767,72.1964,72.1078,72.1078,15577.0
2024-07-24 13:40:00,73.2,73.2,73.14,73.15,20205.0,72.0979,72.0979,72.0388,72.0487,20205.0
2024-07-24 13:45:00,73.15,73.16,73.05,73.09,20848.0,72.0487,72.0585,71.9502,71.9896,20848.0
2024-07-24 13:50:00,73.1,73.11,73.06,73.07,13513.0,71.9994,72.0093,71.96,71.9699,13513.0
2024-07-24 13:55:00,73.06,73.08,73.01,73.04,12374.0,71.96,71.9797,71.9108,71.9403,12374.0
2024-07-24 14:00:00,73.05,73.14,73.04,73.1,13698.0,71.9502,72.0388,71.9403,71.9994,13698.0
2024-07-24 14:05:00,73.11,73.13,73.08,73.13,8854.0,72.0093,72.029,71.9797,72.029,8854.0
2024-07-24 14:10:00,73.13,73.14,73.1,73.14,11939.0,72.029,72.0388,71.9994,72.0388,11939.0
2024-07-24 14:15:00,73.14,73.15,73.1,73.13,10921.0,72.0388,72.0487,71.9994,72.029,10921.0
2024-07-24 14:20:00,73.11,73.11,73.02,73.02,21464.0,72.0093,72.0093,71.9206,71.9206,21464.0
2024-07-24 14:25:00,73.03,73.06,72.99,72.99,23624.0,71.9305,71.96,71.8911,71.8911,23624.0
2024-07-24 14:30:00,72.99,73.01,72.95,72.96,20359.0,71.8911,71.9108,71.8517,71.8615,20359.0
2024-07-24 14:35:00,72.95,72.95,72.83,72.83,32548.0,71.8517,71.8517,71.7335,71.7335,32548.0
2024-07-24 14:40:00,72.84,72.85,72.71,72.73,24269.0,71.7433,71.7532,71.6153,71.635,24269.0
2024-07-24 14:45:00,72.73,72.81,72.71,72.77,40319.0,71.635,71.7138,71.6153,71.6744,40319.0
2024-07-24 14:50:00,72.77,72.79,72.66,72.67,25250.0,71.6744,71.6941,71.5661,71.5759,25250.0
2024-07-24 14:55:00,72.67,72.73,72.66,72.7,25927.0,71.5759,71.635,71.5661,71.6055,25927.0
2024-07-24 15:00:00,72.7,72.74,72.69,72.7,27590.0,71.6055,71.6449,71.5956,71.6055,27590.0
2024-07-24 15:05:00,72.69,72.72,72.61,72.61,25522.0,71.5956,71.6252,71.5168,71.5168,25522.0
2024-07-24 15:10:00,72.62,72.65,72.59,72.62,31432.0,71.5267,71.5562,71.4971,71.5267,31432.0
2024-07-24 15:15:00,72.62,72.66,72.59,72.59,30541.0,71.5267,71.5661,71.4971,71.4971,30541.0
2024-07-24 15:20:00,72.61,72.7,72.6,72.69,29932.0,71.5168,71.6055,71.507,71.5956,29932.0
2024-07-24 15:25:00,72.69,72.72,72.63,72.72,35252.0,71.5956,71.6252,71.5365,71.6252,35252.0
2024-07-24 15:30:00,72.7,72.8,72.68,72.73,54218.0,71.6055,71.7039,71.5858,71.635,54218.0
2024-07-24 15:35:00,72.74,72.75,72.58,72.59,38591.0,71.6449,71.6547,71.4873,71.4971,38591.0
2024-07-24 15:40:00,72.59,72.7,72.57,72.59,33424.0,71.4971,71.6055,71.4774,71.4971,33424.0
2024-07-24 15:45:00,72.59,72.63,72.54,72.59,44104.0,71.4971,71.5365,71.4479,71.4971,44104.0
2024-07-24 15:50:00,72.59,72.65,72.39,72.44,154179.0,71.4971,71.5562,71.3001,71.3494,154179.0
2024-07-24 15:55:00,72.5,72.7,72.43,72.68,331724.0,71.4085,71.6055,71.3395,71.5858,331724.0
2024-07-25 09:30:00,72.8,73.04,72.6,73.04,39695.0,71.7039,71.9403,71.507,71.9403,39695.0
2024-07-25 09:35:00,73.0,73.04,72.61,72.64,21474.0,71.9009,71.9403,71.5168,71.5464,21474.0
2024-07-25 09:40:00,72.62,72.91,72.62,72.91,39575.0,71.5267,71.8123,71.5267,71.8123,39575.0
2024-07-25 09:45:00,72.93,73.09,72.74,73.07,22856.0,71.832,71.9896,71.6449,71.9699,22856.0
2024-07-25 09:50:00,73.08,73.1,72.83,73.09,13411.0,71.9797,71.9994,71.7335,71.9896,13411.0
2024-07-25 09:55:00,73.09,73.51,73.09,73.43,14435.0,71.9896,72.4033,71.9896,72.3245,14435.0
2024-07-25 10:00:00,73.4,73.77,73.38,73.76,36835.0,72.2949,72.6593,72.2752,72.6495,36835.0
2024-07-25 10:05:00,73.76,74.02,73.67,73.82,33457.0,72.6495,72.9056,72.5608,72.7086,33457.0
2024-07-25 10:10:00,73.8,73.98,73.62,73.9,24352.0,72.6889,72.8662,72.5116,72.7874,24352.0
2024-07-25 10:15:00,73.89,73.94,73.77,73.91,17817.0,72.7775,72.8268,72.6593,72.7972,17817.0
2024-07-25 10:20:00,73.89,73.93,73.69,73.7,36127.0,72.7775,72.8169,72.5805,72.5904,36127.0
2024-07-25 10:25:00,73.67,73.67,73.51,73.55,20683.0,72.5608,72.5608,72.4033,72.4427,20683.0
2024-07-25 10:30:00,73.53,73.59,73.36,73.52,20502.0,72.423,72.4821,72.2555,72.4131,20502.0
2024-07-25 10:35:00,73.51,73.59,73.36,73.39,28304.0,72.4033,72.4821,72.2555,72.2851,28304.0
2024-07-25 10:40:00,73.38,73.57,73.37,73.52,16823.0,72.2752,72.4624,72.2654,72.4131,16823.0
2024-07-25 10:45:00,73.51,73.59,73.5,73.52,74250.0,72.4033,72.4821,72.3934,72.4131,74250.0
2024-07-25 10:50:00,73.51,73.61,73.51,73.6,14413.0,72.4033,72.5018,72.4033,72.4919,14413.0
2024-07-25 10:55:00,73.59,73.74,73.59,73.72,23496.0,72.4821,72.6298,72.4821,72.6101,23496.0
2024-07-25 11:00:00,73.73,73.84,73.72,73.84,11824.0,72.6199,72.7283,72.6101,72.7283,11824.0
2024-07-25 11:05:00,73.84,73.87,73.74,73.82,20066.0,72.7283,72.7578,72.6298,72.7086,20066.0
2024-07-25 11:10:00,73.8,73.85,73.8,73.85,16170.0,72.6889,72.7381,72.6889,72.7381,16170.0
2024-07-25 11:15:00,73.85,73.91,73.82,73.84,16875.0,72.7381,72.7972,72.7086,72.7283,16875.0
2024-07-25 11:20:00,73.83,73.88,73.83,73.85,19252.0,72.7184,72.7677,72.7184,72.7381,19252.0
2024-07-25 11:25:00,73.86,73.88,73.81,73.83,14534.0,72.748,72.7677,72.6987,72.7184,14534.0
2024-07-25 11:30:00,73.83,73.87,73.72,73.87,22422.0,72.7184,72.7578,72.6101,72.7578,22422.0
2024-07-25 11:35:00,73.87,73.87,73.75,73.78,13137.0,72.7578,72.7578,72.6396,72.6692,13137.0
2024-07-25 11:40:00,73.76,73.88,73.76,73.87,10375.0,72.6495,72.7677,72.6495,72.7578,10375.0
2024-07-25 11:45:00,73.88,73.92,73.82,73.83,9428.0,72.7677,72.8071,72.7086,72.7184,9428.0
2024-07-25 11:50:00,73.84,73.88,73.84,73.84,5436.0,72.7283,72.7677,72.7283,72.7283,5436.0
2024-07-25 11:55:00,73.84,73.84,73.78,73.79,9958.0,72.7283,72.7283,72.6692,72.679,9958.0
2024-07-25 12:00:00,73.79,73.84,73.76,73.79,13623.0,72.679,72.7283,72.6495,72.679,13623.0
2024-07-25 12:05:00,73.79,73.81,73.76,73.8,14791.0,72.679,72.6987,72.6495,72.6889,14791.0
2024-07-25 12:10:00,73.8,73.87,73.8,73.83,10050.0,72.6889,72.7578,72.6889,72.7184,10050.0
2024-07-25 12:15:00,73.82,73.95,73.82,73.94,9432.0,72.7086,72.8366,72.7086,72.8268,9432.0
2024-07-25 12:20:00,73.95,74.05,73.91,74.02,14466.0,72.8366,72.9351,72.7972,72.9056,14466.0
2024-07-25 12:25:00,74.02,74.11,74.01,74.11,11765.0,72.9056,72.9942,72.8957,72.9942,11765.0
2024-07-25 12:30:00,74.12,74.14,74.1,74.11,10386.0,73.0041,73.0238,72.9844,72.9942,10386.0
2024-07-25 12:35:00,74.14,74.2,74.11,74.18,9419.0,73.0238,73.0829,72.9942,73.0632,9419.0
2024-07-25 12:40:00,74.17,74.24,74.16,74.21,8280.0,73.0533,73.1223,73.0435,73.0927,8280.0
2024-07-25 12:45:00,74.22,74.28,74.19,74.21,13068.0,73.1026,73.1617,73.073,73.0927,13068.0
2024-07-25 12:50:00,74.22,74.24,74.17,74.17,18528.0,73.1026,73.1223,73.0533,73.0533,18528.0
2024-07-25 12:55:00,74.18,74.27,74.17,74.19,9403.0,73.0632,73.1518,73.0533,73.073,9403.0
2024-07-25 13:00:00,74.19,74.29,74.19,74.21,17944.0,73.073,73.1715,73.073,73.0927,17944.0
2024-07-25 13:05:00,74.22,74.37,74.2,74.37,6490.0,73.1026,73.2503,73.0829,73.2503,6490.0
2024-07-25 13:10:00,74.37,74.39,74.35,74.36,9485.0,73.2503,73.27,73.2306,73.2405,9485.0
2024-07-25 13:15:00,74.36,74.36,74.2,74.23,9832.0,73.2405,73.2405,73.0829,73.1124,9832.0
2024-07-25 13:20:00,74.23,74.25,74.18,74.2,8033.0,73.1124,73.1321,73.0632,73.0829,8033.0
2024-07-25 13:25:00,74.19,74.21,74.1,74.16,25280.0,73.073,73.0927,72.9844,73.0435,25280.0
2024-07-25 13:30:00,74.15,74.17,74.12,74.13,5956.0,73.0336,73.0533,73.0041,73.0139,5956.0
2024-07-25 13:35:00,74.14,74.16,74.09,74.09,8456.0,73.0238,73.0435,72.9745,72.9745,8456.0
2024-07-25 13:40:00,74.1,74.26,74.1,74.26,5819.0,72.9844,73.142,72.9844,73.142,5819.0
2024-07-25 13:45:00,74.27,74.27,74.18,74.18,9840.0,73.1518,73.1518,73.0632,73.0632,9840.0
2024-07-25 13:50:00,74.15,74.18,74.13,74.14,3683.0,73.0336,73.0632,73.0139,73.0238,3683.0
2024-07-25 13:55:00,74.14,74.18,74.11,74.18,8925.0,73.0238,73.0632,72.9942,73.0632,8925.0
2024-07-25 14:00:00,74.18,74.18,74.13,74.14,11452.0,73.0632,73.0632,73.0139,73.0238,11452.0
2024-07-25 14:05:00,74.15,74.19,74.12,74.18,13184.0,73.0336,73.073,73.0041,73.0632,13184.0
2024-07-25 14:10:00,74.17,74.2,74.09,74.09,15010.0,73.0533,73.0829,72.9745,72.9745,15010.0
2024-07-25 14:15:00,74.09,74.11,74.04,74.11,12591.0,72.9745,72.9942,72.9253,72.9942,12591.0
2024-07-25 14:20:00,74.09,74.09,74.02,74.07,9195.0,72.9745,72.9745,72.9056,72.9548,9195.0
2024-07-25 14:25:00,74.06,74.08,74.03,74.04,8224.0,72.945,72.9647,72.9154,72.9253,8224.0
2024-07-25 14:30:00,74.04,74.11,74.02,74.06,11899.0,72.9253,72.9942,72.9056,72.945,11899.0
2024-07-25 14:35:00,74.05,74.07,74.02,74.05,10680.0,72.9351,72.9548,72.9056,72.9351,10680.0
2024-07-25 14:40:00,74.05,74.09,74.01,74.03,18941.0,72.9351,72.9745,72.8957,72.9154,18941.0
2024-07-25 14:45:00,74.04,74.05,73.85,73.85,23132.0,72.9253,72.9351,72.7381,72.7381,23132.0
2024-07-25 14:50:00,73.86,73.86,73.78,73.81,10281.0,72.748,72.748,72.6692,72.6987,10281.0
2024-07-25 14:55:00,73.81,73.83,73.72,73.8,15281.0,72.6987,72.7184,72.6101,72.6889,15281.0
2024-07-25 15:00:00,73.81,73.82,73.74,73.77,11878.0,72.6987,72.7086,72.6298,72.6593,11878.0
2024-07-25 15:05:00,73.78,73.83,73.75,73.81,12049.0,72.6692,72.7184,72.6396,72.6987,12049.0
2024-07-25 15:10:00,73.81,73.89,73.81,73.89,67201.0,72.6987,72.7775,72.6987,72.7775,67201.0
2024-07-25 15:15:00,73.88,73.91,73.81,73.82,18410.0,72.7677,72.7972,72.6987,72.7086,18410.0
2024-07-25 15:20:00,73.8,73.94,73.77,73.92,11340.0,72.6889,72.8268,72.6593,72.8071,11340.0
2024-07-25 15:25:00,73.93,74.02,73.93,73.98,14631.0,72.8169,72.9056,72.8169,72.8662,14631.0
2024-07-25 15:30:00,73.98,74.04,73.96,73.99,32537.0,72.8662,72.9253,72.8465,72.876,32537.0
2024-07-25 15:35:00,73.98,73.99,73.82,73.84,37070.0,72.8662,72.876,72.7086,72.7283,37070.0
2024-07-25 15:40:00,73.84,73.85,73.57,73.59,66827.0,72.7283,72.7381,72.4624,72.4821,66827.0
2024-07-25 15:45:00,73.58,73.68,73.55,73.67,25777.0,72.4722,72.5707,72.4427,72.5608,25777.0
2024-07-25 15:50:00,73.67,73.69,73.41,73.46,104015.0,72.5608,72.5805,72.3048,72.354,104015.0
2024-07-25 15:55:00,73.46,73.49,73.18,73.2,273431.0,72.354,72.3836,72.0782,72.0979,273431.0
2024-07-26 09:30:00,72.99,73.42,72.83,73.42,104587.0,71.8911,72.3146,71.7335,72.3146,104587.0
2024-07-26 09:35:00,73.46,73.48,73.02,73.42,65111.0,72.354,72.3737,71.9206,72.3146,65111.0
2024-07-26 09:40:00,73.45,73.64,73.29,73.43,9666.0,72.3442,72.5313,72.1866,72.3245,9666.0
2024-07-26 09:45:00,73.42,73.8,73.36,73.68,25640.0,72.3146,72.6889,72.2555,72.5707,25640.0
2024-07-26 09:50:00,73.71,73.89,73.57,73.8,55095.0,72.6002,72.7775,72.4624,72.6889,55095.0
2024-07-26 09:55:00,73.81,73.84,73.56,73.64,26944.0,72.6987,72.7283,72.4525,72.5313,26944.0
2024-07-26 10:00:00,73.6,73.96,73.59,73.95,14703.0,72.4919,72.8465,72.4821,72.8366,14703.0
2024-07-26 10:05:00,73.95,73.95,73.87,73.92,86771.0,72.8366,72.8366,72.7578,72.8071,86771.0
2024-07-26 10:10:00,73.91,74.09,73.89,73.92,29485.0,72.7972,72.9745,72.7775,72.8071,29485.0
2024-07-26 10:15:00,73.92,73.97,73.78,73.78,40016.0,72.8071,72.8563,72.6692,72.6692,40016.0
2024-07-26 10:20:00,73.76,73.78,73.64,73.73,15351.0,72.6495,72.6692,72.5313,72.6199,15351.0
2024-07-26 10:25:00,73.71,73.9,73.69,73.78,10366.0,72.6002,72.7874,72.5805,72.6692,10366.0
2024-07-26 10:30:00,73.73,73.73,73.47,73.48,14741.0,72.6199,72.6199,72.3639,72.3737,14741.0
2024-07-26 10:35:00,73.48,73.52,73.28,73.4,11052.0,72.3737,72.4131,72.1767,72.2949,11052.0
2024-07-26 10:40:00,73.4,73.43,73.33,73.42,7759.0,72.2949,72.3245,72.226,72.3146,7759.0
2024-07-26 10:45:00,73.44,73.47,73.36,73.4,10545.0,72.3343,72.3639,72.2555,72.2949,10545.0
2024-07-26 10:50:00,73.39,73.53,73.34,73.51,12057.0,72.2851,72.423,72.2358,72.4033,12057.0
2024-07-26 10:55:00,73.52,73.54,73.4,73.49,19812.0,72.4131,72.4328,72.2949,72.3836,19812.0
2024-07-26 11:00:00,73.49,73.75,73.49,73.72,15826.0,72.3836,72.6396,72.3836,72.6101,15826.0
2024-07-26 11:05:00,73.69,73.73,73.66,73.69,15508.0,72.5805,72.6199,72.551,72.5805,15508.0
2024-07-26 11:10:00,73.69,73.72,73.6,73.62,12155.0,72.5805,72.6101,72.4919,72.5116,12155.0
2024-07-26 11:15:00,73.6,73.62,73.52,73.53,11110.0,72.4919,72.5116,72.4131,72.423,11110.0
2024-07-26 11:20:00,73.52,73.64,73.52,73.62,29135.0,72.4131,72.5313,72.4131,72.5116,29135.0
2024-07-26 11:25:00,73.62,73.66,73.58,73.6,19851.0,72.5116,72.551,72.4722,72.4919,19851.0
2024-07-26 11:30:00,73.6,73.74,73.59,73.71,10263.0,72.4919,72.6298,72.4821,72.6002,10263.0
2024-07-26 11:35:00,73.7,73.87,73.66,73.86,28920.0,72.5904,72.7578,72.551,72.748,28920.0
2024-07-26 11:40:00,73.86,74.08,73.84,74.06,29224.0,72.748,72.9647,72.7283,72.945,29224.0
2024-07-26 11:45:00,74.07,74.12,74.0,74.09,18042.0,72.9548,73.0041,72.8859,72.9745,18042.0
2024-07-26 11:50:00,74.09,74.17,74.04,74.13,25974.0,72.9745,73.0533,72.9253,73.0139,25974.0
2024-07-26 11:55:00,74.13,74.32,74.12,74.27,12087.0,73.0139,73.2011,73.0041,73.1518,12087.0
2024-07-26 12:00:00,74.28,74.45,74.25,74.38,18760.0,73.1617,73.3291,73.1321,73.2602,18760.0
2024-07-26 12:05:00,74.38,74.53,74.38,74.53,14258.0,73.2602,73.4079,73.2602,73.4079,14258.0
2024-07-26 12:10:00,74.53,74.53,74.45,74.51,15349.0,73.4079,73.4079,73.3291,73.3882,15349.0
2024-07-26 12:15:00,74.52,74.59,74.45,74.45,15518.0,73.3981,73.467,73.3291,73.3291,15518.0
2024-07-26 12:20:00,74.44,74.44,74.26,74.28,10056.0,73.3193,73.3193,73.142,73.1617,10056.0
2024-07-26 12:25:00,74.26,74.33,74.26,74.33,3617.0,73.142,73.2109,73.142,73.2109,3617.0
2024-07-26 12:30:00,74.33,74.41,74.28,74.41,18512.0,73.2109,73.2897,73.1617,73.2897,18512.0
2024-07-26 12:35:00,74.38,74.45,74.34,74.44,17298.0,73.2602,73.3291,73.2208,73.3193,17298.0
2024-07-26 12:40:00,74.44,74.47,74.35,74.44,21856.0,73.3193,73.3488,73.2306,73.3193,21856.0
2024-07-26 12:45:00,74.44,74.47,74.36,74.36,7520.0,73.3193,73.3488,73.2405,73.2405,7520.0
2024-07-26 12:50:00,74.4,74.44,74.39,74.44,4189.0,73.2799,73.3193,73.27,73.3193,4189.0
2024-07-26 12:55:00,74.43,74.45,74.41,74.44,7947.0,73.3094,73.3291,73.2897,73.3193,7947.0
2024-07-26 13:00:00,74.43,74.45,74.34,74.38,5676.0,73.3094,73.3291,73.2208,73.2602,5676.0
2024-07-26 13:05:00,74.37,74.41,74.33,74.34,8356.0,73.2503,73.2897,73.2109,73.2208,8356.0
2024-07-26 13:10:00,74.34,74.36,74.32,74.32,6030.0,73.2208,73.2405,73.2011,73.2011,6030.0
2024-07-26 13:15:00,74.32,74.36,74.32,74.36,5065.0,73.2011,73.2405,73.2011,73.2405,5065.0
2024-07-26 13:20:00,74.34,74.39,74.34,74.39,5205.0,73.2208,73.27,73.2208,73.27,5205.0
2024-07-26 13:25:00,74.4,74.42,74.37,74.42,4817.0,73.2799,73.2996,73.2503,73.2996,4817.0
2024-07-26 13:30:00,74.42,74.43,74.3,74.31,7391.0,73.2996,73.3094,73.1814,73.1912,7391.0
2024-07-26 13:35:00,74.3,74.3,74.18,74.18,11014.0,73.1814,73.1814,73.0632,73.0632,11014.0
2024-07-26 13:40:00,74.21,74.34,74.21,74.34,14755.0,73.0927,73.2208,73.0927,73.2208,14755.0
2024-07-26 13:45:00,74.33,74.39,74.33,74.36,10954.0,73.2109,73.27,73.2109,73.2405,10954.0
2024-07-26 13:50:00,74.37,74.47,74.31,74.44,10480.0,73.2503,73.3488,73.1912,73.3193,10480.0
2024-07-26 13:55:00,74.45,74.49,74.43,74.48,8966.0,73.3291,73.3685,73.3094,73.3587,8966.0
2024-07-26 14:00:00,74.48,74.49,74.4,74.4,15371.0,73.3587,73.3685,73.2799,73.2799,15371.0
2024-07-26 14:05:00,74.39,74.52,74.38,74.49,12525.0,73.27,73.3981,73.2602,73.3685,12525.0
2024-07-26 14:10:00,74.5,74.5,74.45,74.47,12324.0,73.3784,73.3784,73.3291,73.3488,12324.0
2024-07-26 14:15:00,74.48,74.52,74.45,74.47,17009.0,73.3587,73.3981,73.3291,73.3488,17009.0
2024-07-26 14:20:00,74.48,74.58,74.46,74.57,9331.0,73.3587,73.4571,73.339,73.4473,9331.0
2024-07-26 14:25:00,74.58,74.61,74.52,74.58,22274.0,73.4571,73.4867,73.3981,73.4571,22274.0
2024-07-26 14:30:00,74.58,74.59,74.49,74.52,13930.0,73.4571,73.467,73.3685,73.3981,13930.0
2024-07-26 14:35:00,74.52,74.57,74.51,74.54,11695.0,73.3981,73.4473,73.3882,73.4178,11695.0
2024-07-26 14:40:00,74.54,74.65,74.41,74.65,104720.0,73.4178,73.5261,73.2897,73.5261,104720.0
2024-07-26 14:45:00,74.62,74.62,74.53,74.56,12449.0,73.4965,73.4965,73.4079,73.4374,12449.0
2024-07-26 14:50:00,74.56,74.56,74.44,74.5,11397.0,73.4374,73.4374,73.3193,73.3784,11397.0
2024-07-26 14:55:00,74.5,74.54,74.48,74.5,16187.0,73.3784,73.4178,73.3587,73.3784,16187.0
2024-07-26 15:00:00,74.5,74.53,74.46,74.46,9247.0,73.3784,73.4079,73.339,73.339,9247.0
2024-07-26 15:05:00,74.46,74.59,74.46,74.57,20008.0,73.339,73.467,73.339,73.4473,20008.0
2024-07-26 15:10:00,74.56,74.69,74.55,74.67,17702.0,73.4374,73.5655,73.4276,73.5458,17702.0
2024-07-26 15:15:00,74.67,74.71,74.66,74.71,20858.0,73.5458,73.5852,73.5359,73.5852,20858.0
2024-07-26 15:20:00,74.71,74.75,74.66,74.74,44178.0,73.5852,73.6246,73.5359,73.6147,44178.0
2024-07-26 15:25:00,74.74,74.77,74.71,74.72,23600.0,73.6147,73.6443,73.5852,73.595,23600.0
2024-07-26 15:30:00,74.72,74.76,74.58,74.58,54336.0,73.595,73.6344,73.4571,73.4571,54336.0
2024-07-26 15:35:00,74.59,74.7,74.58,74.7,24993.0,73.467,73.5753,73.4571,73.5753,24993.0
2024-07-26 15:40:00,74.7,74.8,74.68,74.8,36959.0,73.5753,73.6738,73.5556,73.6738,36959.0
2024-07-26 15:45:00,74.8,74.96,74.8,74.92,68876.0,73.6738,73.8314,73.6738,73.792,68876.0
2024-07-26 15:50:00,74.93,74.97,74.49,74.49,130613.0,73.8019,73.8413,73.3685,73.3685,130613.0
2024-07-26 15:55:00,74.5,74.65,74.5,74.58,238139.0,73.3784,73.5261,73.3784,73.4571,238139.0
2024-07-29 09:30:00,74.78,74.84,74.09,74.13,25790.0,73.6541,73.7132,72.9745,73.0139,25790.0
2024-07-29 09:35:00,74.08,74.53,74.04,74.53,41421.0,72.9647,73.4079,72.9253,73.4079,41421.0
2024-07-29 09:40:00,74.53,74.72,74.53,74.65,24893.0,73.4079,73.595,73.4079,73.5261,24893.0
2024-07-29 09:45:00,74.64,74.76,74.45,74.56,52194.0,73.5162,73.6344,73.3291,73.4374,52194.0
2024-07-29 09:50:00,74.55,74.55,74.29,74.33,10098.0,73.4276,73.4276,73.1715,73.2109,10098.0
2024-07-29 09:55:00,74.32,74.53,74.26,74.52,7976.0,73.2011,73.4079,73.142,73.3981,7976.0
2024-07-29 10:00:00,74.5,74.69,74.47,74.57,18211.0,73.3784,73.5655,73.3488,73.4473,18211.0
2024-07-29 10:05:00,74.57,74.61,74.44,74.48,20547.0,73.4473,73.4867,73.3193,73.3587,20547.0
2024-07-29 10:10:00,74.49,74.57,74.28,74.3,13871.0,73.3685,73.4473,73.1617,73.1814,13871.0
2024-07-29 10:15:00,74.28,74.37,74.25,74.35,22755.0,73.1617,73.2503,73.1321,73.2306,22755.0
2024-07-29 10:20:00,74.32,74.36,74.28,74.29,10461.0,73.2011,73.2405,73.1617,73.1715,10461.0
2024-07-29 10:25:00,74.28,74.33,74.21,74.22,9666.0,73.1617,73.2109,73.0927,73.1026,9666.0
2024-07-29 10:30:00,74.18,74.26,74.12,74.12,15924.0,73.0632,73.142,73.0041,73.0041,15924.0
2024-07-29 10:35:00,74.13,74.18,74.03,74.17,9819.0,73.0139,73.0632,72.9154,73.0533,9819.0
2024-07-29 10:40:00,74.18,74.36,74.18,74.34,7708.0,73.0632,73.2405,73.0632,73.2208,7708.0
2024-07-29 10:45:00,74.35,74.39,74.29,74.3,13928.0,73.2306,73.27,73.1715,73.1814,13928.0
2024-07-29 10:50:00,74.23,74.31,74.2,74.23,9978.0,73.1124,73.1912,73.0829,73.1124,9978.0
2024-07-29 10:55:00,74.23,74.4,74.22,74.3,7086.0,73.1124,73.2799,73.1026,73.1814,7086.0
2024-07-29 11:00:00,74.29,74.31,74.2,74.21,6016.0,73.1715,73.1912,73.0829,73.0927,6016.0
2024-07-29 11:05:00,74.21,74.3,74.19,74.29,9784.0,73.0927,73.1814,73.073,73.1715,9784.0
2024-07-29 11:10:00,74.3,74.33,74.26,74.28,9967.0,73.1814,73.2109,73.142,73.1617,9967.0
2024-07-29 11:15:00,74.29,74.33,74.24,74.27,8633.0,73.1715,73.2109,73.1223,73.1518,8633.0
2024-07-29 11:20:00,74.27,74.31,74.23,74.28,6573.0,73.1518,73.1912,73.1124,73.1617,6573.0
2024-07-29 11:25:00,74.27,74.34,74.27,74.27,7327.0,73.1518,73.2208,73.1518,73.1518,7327.0
2024-07-29 11:30:00,74.27,74.27,74.09,74.13,11573.0,73.1518,73.1518,72.9745,73.0139,11573.0
2024-07-29 11:35:00,74.14,74.17,74.11,74.11,5481.0,73.0238,73.0533,72.9942,72.9942,5481.0
2024-07-29 11:40:00,74.11,74.23,74.11,74.22,5763.0,72.9942,73.1124,72.9942,73.1026,5763.0
2024-07-29 11:45:00,74.22,74.37,74.22,74.37,10793.0,73.1026,73.2503,73.1026,73.2503,10793.0
2024-07-29 11:50:00,74.37,74.37,74.3,74.32,5711.0,73.2503,73.2503,73.1814,73.2011,5711.0
2024-07-29 11:55:00,74.32,74.42,74.32,74.4,14757.0,73.2011,73.2996,73.2011,73.2799,14757.0
2024-07-29 12:00:00,74.41,74.41,74.35,74.38,8387.0,73.2897,73.2897,73.2306,73.2602,8387.0
2024-07-29 12:05:00,74.39,74.5,74.38,74.5,8135.0,73.27,73.3784,73.2602,73.3784,8135.0
2024-07-29 12:10:00,74.51,74.61,74.49,74.61,8661.0,73.3882,73.4867,73.3685,73.4867,8661.0
2024-07-29 12:15:00,74.61,74.64,74.59,74.64,7172.0,73.4867,73.5162,73.467,73.5162,7172.0
2024-07-29 12:20:00,74.64,74.65,74.6,74.65,6795.0,73.5162,73.5261,73.4768,73.5261,6795.0
2024-07-29 12:25:00,74.66,74.68,74.62,74.63,8205.0,73.5359,73.5556,73.4965,73.5064,8205.0
2024-07-29 12:30:00,74.63,74.66,74.62,74.62,10758.0,73.5064,73.5359,73.4965,73.4965,10758.0
2024-07-29 12:35:00,74.62,74.68,74.54,74.56,23227.0,73.4965,73.5556,73.4178,73.4374,23227.0
2024-07-29 12:40:00,74.56,74.58,74.52,74.57,7501.0,73.4374,73.4571,73.3981,73.4473,7501.0
2024-07-29 12:45:00,74.57,74.59,74.53,74.57,4472.0,73.4473,73.467,73.4079,73.4473,4472.0
2024-07-29 12:50:00,74.56,74.6,74.54,74.6,6471.0,73.4374,73.4768,73.4178,73.4768,6471.0
2024-07-29 12:55:00,74.61,74.61,74.55,74.59,4787.0,73.4867,73.4867,73.4276,73.467,4787.0
2024-07-29 13:00:00,74.59,74.6,74.55,74.55,7063.0,73.467,73.4768,73.4276,73.4276,7063.0
2024-07-29 13:05:00,74.55,74.55,74.47,74.48,3607.0,73.4276,73.4276,73.3488,73.3587,3607.0
2024-07-29 13:10:00,74.48,74.6,74.48,74.59,7944.0,73.3587,73.4768,73.3587,73.467,7944.0
2024-07-29 13:15:00,74.61,74.61,74.55,74.57,8818.0,73.4867,73.4867,73.4276,73.4473,8818.0
2024-07-29 13:20:00,74.58,74.65,74.57,74.63,9360.0,73.4571,73.5261,73.4473,73.5064,9360.0
2024-07-29 13:25:00,74.63,74.64,74.54,74.54,11447.0,73.5064,73.5162,73.4178,73.4178,11447.0
2024-07-29 13:30:00,74.54,74.54,74.45,74.46,21765.0,73.4178,73.4178,73.3291,73.339,21765.0
2024-07-29 13:35:00,74.45,74.48,74.43,74.43,9333.0,73.3291,73.3587,73.3094,73.3094,9333.0
2024-07-29 13:40:00,74.44,74.46,74.43,74.45,6054.0,73.3193,73.339,73.3094,73.3291,6054.0
2024-07-29 13:45:00,74.45,74.48,74.44,74.45,5171.0,73.3291,73.3587,73.3193,73.3291,5171.0
2024-07-29 13:50:00,74.44,74.45,74.43,74.43,3667.0,73.3193,73.3291,73.3094,73.3094,3667.0
2024-07-29 13:55:00,74.44,74.51,74.43,74.49,5944.0,73.3193,73.3882,73.3094,73.3685,5944.0
2024-07-29 14:00:00,74.48,74.49,74.42,74.45,7153.0,73.3587,73.3685,73.2996,73.3291,7153.0
2024-07-29 14:05:00,74.45,74.51,74.45,74.47,5694.0,73.3291,73.3882,73.3291,73.3488,5694.0
2024-07-29 14:10:00,74.49,74.51,74.47,74.47,6964.0,73.3685,73.3882,73.3488,73.3488,6964.0
2024-07-29 14:15:00,74.46,74.49,74.41,74.48,8883.0,73.339,73.3685,73.2897,73.3587,8883.0
2024-07-29 14:20:00,74.5,74.54,74.5,74.53,11390.0,73.3784,73.4178,73.3784,73.4079,11390.0
2024-07-29 14:25:00,74.54,74.55,74.51,74.55,7827.0,73.4178,73.4276,73.3882,73.4276,7827.0
2024-07-29 14:30:00,74.55,74.58,74.51,74.56,9567.0,73.4276,73.4571,73.3882,73.4374,9567.0
2024-07-29 14:35:00,74.56,74.59,74.54,74.55,7956.0,73.4374,73.467,73.4178,73.4276,7956.0
2024-07-29 14:40:00,74.55,74.64,74.55,74.63,11746.0,73.4276,73.5162,73.4276,73.5064,11746.0
2024-07-29 14:45:00,74.64,74.66,74.61,74.64,8217.0,73.5162,73.5359,73.4867,73.5162,8217.0
2024-07-29 14:50:00,74.64,74.65,74.62,74.62,7020.0,73.5162,73.5261,73.4965,73.4965,7020.0
2024-07-29 14:55:00,74.62,74.68,74.61,74.67,6223.0,73.4965,73.5556,73.4867,73.5458,6223.0
2024-07-29 15:00:00,74.66,74.7,74.62,74.66,19815.0,73.5359,73.5753,73.4965,73.5359,19815.0
2024-07-29 15:05:00,74.67,74.68,74.62,74.63,10810.0,73.5458,73.5556,73.4965,73.5064,10810.0
2024-07-29 15:10:00,74.64,74.65,74.59,74.59,9071.0,73.5162,73.5261,73.467,73.467,9071.0
2024-07-29 15:15:00,74.59,74.64,74.58,74.64,13099.0,73.467,73.5162,73.4571,73.5162,13099.0
2024-07-29 15:20:00,74.64,74.7,74.64,74.67,14697.0,73.5162,73.5753,73.5162,73.5458,14697.0
2024-07-29 15:25:00,74.66,74.69,74.64,74.67,13434.0,73.5359,73.5655,73.5162,73.5458,13434.0
2024-07-29 15:30:00,74.67,74.68,74.64,74.67,20430.0,73.5458,73.5556,73.5162,73.5458,20430.0
2024-07-29 15:35:00,74.67,74.73,74.66,74.71,11024.0,73.5458,73.6049,73.5359,73.5852,11024.0
2024-07-29 15:40:00,74.7,74.78,74.69,74.71,35983.0,73.5753,73.6541,73.5655,73.5852,35983.0
2024-07-29 15:45:00,74.7,74.73,74.67,74.71,39177.0,73.5753,73.6049,73.5458,73.5852,39177.0
2024-07-29 15:50:00,74.71,74.74,74.41,74.45,136984.0,73.5852,73.6147,73.2897,73.3291,136984.0
2024-07-29 15:55:00,74.45,74.67,74.45,74.53,339308.0,73.3291,73.5458,73.3291,73.4079,339308.0
2024-07-30 09:30:00,74.82,74.87,74.51,74.75,30792.0,73.6935,73.7428,73.3882,73.6246,30792.0
2024-07-30 09:35:00,74.75,74.98,74.64,74.96,7079.0,73.6246,73.8511,73.5162,73.8314,7079.0
2024-07-30 09:40:00,74.92,74.96,74.73,74.94,5815.0,73.792,73.8314,73.6049,73.8117,5815.0
2024-07-30 09:45:00,74.96,75.1,74.88,75.01,11134.0,73.8314,73.9693,73.7526,73.8807,11134.0
2024-07-30 09:50:00,75.0,75.11,74.89,75.11,9141.0,73.8708,73.9792,73.7625,73.9792,9141.0
2024-07-30 09:55:00,75.07,75.16,75.0,75.16,10563.0,73.9398,74.0284,73.8708,74.0284,10563.0
2024-07-30 10:00:00,75.24,75.24,74.94,74.97,11316.0,74.1072,74.1072,73.8117,73.8413,11316.0
2024-07-30 10:05:00,74.97,75.2,74.96,75.15,18616.0,73.8413,74.0678,73.8314,74.0186,18616.0
2024-07-30 10:10:00,75.15,75.18,75.07,75.1,6040.0,74.0186,74.0481,73.9398,73.9693,6040.0
2024-07-30 10:15:00,75.11,75.13,75.02,75.03,10828.0,73.9792,73.9989,73.8905,73.9004,10828.0
2024-07-30 10:20:00,75.04,75.17,75.04,75.17,11383.0,73.9102,74.0383,73.9102,74.0383,11383.0
2024-07-30 10:25:00,75.19,75.34,75.19,75.33,12582.0,74.058,74.2057,74.058,74.1959,12582.0
2024-07-30 10:30:00,75.34,75.39,75.26,75.37,9563.0,74.2057,74.255,74.1269,74.2353,9563.0
2024-07-30 10:35:00,75.36,75.36,75.23,75.25,13537.0,74.2254,74.2254,74.0974,74.1171,13537.0
2024-07-30 10:40:00,75.24,75.31,75.2,75.31,9445.0,74.1072,74.1762,74.0678,74.1762,9445.0
2024-07-30 10:45:00,75.31,75.36,75.26,75.3,13024.0,74.1762,74.2254,74.1269,74.1663,13024.0
2024-07-30 10:50:00,75.31,75.34,75.29,75.31,7967.0,74.1762,74.2057,74.1565,74.1762,7967.0
2024-07-30 10:55:00,75.34,75.46,75.34,75.42,19228.0,74.2057,74.3239,74.2057,74.2845,19228.0
2024-07-30 11:00:00,75.4,75.56,75.4,75.54,13345.0,74.2648,74.4224,74.2648,74.4027,13345.0
2024-07-30 11:05:00,75.55,75.74,75.47,75.67,39694.0,74.4125,74.5997,74.3337,74.5307,39694.0
2024-07-30 11:10:00,75.65,75.75,75.6,75.67,40325.0,74.511,74.6095,74.4618,74.5307,40325.0
2024-07-30 11:15:00,75.67,75.77,75.58,75.75,19754.0,74.5307,74.6292,74.4421,74.6095,19754.0
2024-07-30 11:20:00,75.76,75.81,75.69,75.75,28606.0,74.6194,74.6686,74.5504,74.6095,28606.0
2024-07-30 11:25:00,75.75,75.76,75.69,75.69,15052.0,74.6095,74.6194,74.5504,74.5504,15052.0
2024-07-30 11:30:00,75.68,75.75,75.62,75.73,15445.0,74.5406,74.6095,74.4815,74.5898,15445.0
2024-07-30 11:35:00,75.74,75.85,75.73,75.83,24033.0,74.5997,74.708,74.5898,74.6883,24033.0
2024-07-30 11:40:00,75.83,75.89,75.77,75.78,19173.0,74.6883,74.7474,74.6292,74.6391,19173.0
2024-07-30 11:45:00,75.78,75.83,75.73,75.8,15576.0,74.6391,74.6883,74.5898,74.6588,15576.0
2024-07-30 11:50:00,75.8,75.83,75.72,75.73,14876.0,74.6588,74.6883,74.58,74.5898,14876.0
2024-07-30 11:55:00,75.72,75.77,75.68,75.76,18491.0,74.58,74.6292,74.5406,74.6194,18491.0
2024-07-30 12:00:00,75.77,75.83,75.51,75.54,17888.0,74.6292,74.6883,74.3731,74.4027,17888.0
2024-07-30 12:05:00,75.55,75.69,75.53,75.66,12235.0,74.4125,74.5504,74.3928,74.5209,12235.0
2024-07-30 12:10:00,75.65,75.68,75.51,75.51,14310.0,74.511,74.5406,74.3731,74.3731,14310.0
2024-07-30 12:15:00,75.49,75.53,75.48,75.49,25225.0,74.3534,74.3928,74.3436,74.3534,25225.0
2024-07-30 12:20:00,75.49,75.54,75.45,75.53,8698.0,74.3534,74.4027,74.3141,74.3928,8698.0
2024-07-30 12:25:00,75.51,75.59,75.49,75.59,8922.0,74.3731,74.4519,74.3534,74.4519,8922.0
2024-07-30 12:30:00,75.58,75.61,75.47,75.48,8223.0,74.4421,74.4716,74.3337,74.3436,8223.0
2024-07-30 12:35:00,75.48,75.61,75.48,75.56,12127.0,74.3436,74.4716,74.3436,74.4224,12127.0
2024-07-30 12:40:00,75.58,75.6,75.52,75.53,6554.0,74.4421,74.4618,74.383,74.3928,6554.0
2024-07-30 12:45:00,75.54,75.57,75.48,75.48,8257.0,74.4027,74.4322,74.3436,74.3436,8257.0
2024-07-30 12:50:00,75.47,75.52,75.42,75.43,12642.0,74.3337,74.383,74.2845,74.2944,12642.0
2024-07-30 12:55:00,75.41,75.46,75.38,75.38,14936.0,74.2747,74.3239,74.2451,74.2451,14936.0
2024-07-30 13:00:00,75.37,75.37,75.25,75.31,9184.0,74.2353,74.2353,74.1171,74.1762,9184.0
2024-07-30 13:05:00,75.29,75.37,75.27,75.37,8423.0,74.1565,74.2353,74.1368,74.2353,8423.0
2024-07-30 13:10:00,75.34,75.43,75.34,75.4,16393.0,74.2057,74.2944,74.2057,74.2648,16393.0
2024-07-30 13:15:00,75.4,75.44,75.36,75.39,11676.0,74.2648,74.3042,74.2254,74.255,11676.0
2024-07-30 13:20:00,75.39,75.39,75.35,75.37,6379.0,74.255,74.255,74.2156,74.2353,6379.0
2024-07-30 13:25:00,75.37,75.39,75.32,75.37,7849.0,74.2353,74.255,74.186,74.2353,7849.0
2024-07-30 13:30:00,75.36,75.38,75.33,75.37,6045.0,74.2254,74.2451,74.1959,74.2353,6045.0
2024-07-30 13:35:00,75.36,75.4,75.33,75.4,8070.0,74.2254,74.2648,74.1959,74.2648,8070.0
2024-07-30 13:40:00,75.39,75.42,75.34,75.37,14255.0,74.255,74.2845,74.2057,74.2353,14255.0
2024-07-30 13:45:00,75.38,75.42,75.3,75.34,15203.0,74.2451,74.2845,74.1663,74.2057,15203.0
2024-07-30 13:50:00,75.34,75.41,75.34,75.38,6925.0,74.2057,74.2747,74.2057,74.2451,6925.0
2024-07-30 13:55:00,75.38,75.4,75.36,75.38,8080.0,74.2451,74.2648,74.2254,74.2451,8080.0
2024-07-30 14:00:00,75.38,75.4,75.37,75.39,4315.0,74.2451,74.2648,74.2353,74.255,4315.0
2024-07-30 14:05:00,75.4,75.5,75.39,75.5,7599.0,74.2648,74.3633,74.255,74.3633,7599.0
2024-07-30 14:10:00,75.5,75.53,75.48,75.48,10493.0,74.3633,74.3928,74.3436,74.3436,10493.0
2024-07-30 14:15:00,75.49,75.57,75.49,75.56,7924.0,74.3534,74.4322,74.3534,74.4224,7924.0
2024-07-30 14:20:00,75.56,75.59,75.52,75.54,9983.0,74.4224,74.4519,74.383,74.4027,9983.0
2024-07-30 14:25:00,75.53,75.55,75.49,75.52,10878.0,74.3928,74.4125,74.3534,74.383,10878.0
2024-07-30 14:30:00,75.52,75.55,75.51,75.53,6279.0,74.383,74.4125,74.3731,74.3928,6279.0
2024-07-30 14:35:00,75.53,75.56,75.52,75.55,6277.0,74.3928,74.4224,74.383,74.4125,6277.0
2024-07-30 14:40:00,75.55,75.57,75.53,75.54,6472.0,74.4125,74.4322,74.3928,74.4027,6472.0
2024-07-30 14:45:00,75.54,75.55,75.47,75.51,9230.0,74.4027,74.4125,74.3337,74.3731,9230.0
2024-07-30 14:50:00,75.51,75.52,75.48,75.5,9923.0,74.3731,74.383,74.3436,74.3633,9923.0
2024-07-30 14:55:00,75.51,75.6,75.49,75.6,7021.0,74.3731,74.4618,74.3534,74.4618,7021.0
2024-07-30 15:00:00,75.61,75.63,75.57,75.59,15606.0,74.4716,74.4913,74.4322,74.4519,15606.0
2024-07-30 15:05:00,75.59,75.7,75.59,75.67,31247.0,74.4519,74.5603,74.4519,74.5307,31247.0
2024-07-30 15:10:00,75.67,75.74,75.67,75.73,17751.0,74.5307,74.5997,74.5307,74.5898,17751.0
2024-07-30 15:15:00,75.74,75.84,75.74,75.82,14937.0,74.5997,74.6982,74.5997,74.6785,14937.0
2024-07-30 15:20:00,75.83,75.86,75.82,75.86,23194.0,74.6883,74.7179,74.6785,74.7179,23194.0
2024-07-30 15:25:00,75.86,75.88,75.82,75.86,21980.0,74.7179,74.7376,74.6785,74.7179,21980.0
2024-07-30 15:30:00,75.85,75.86,75.77,75.81,30745.0,74.708,74.7179,74.6292,74.6686,30745.0
2024-07-30 15:35:00,75.8,75.86,75.78,75.85,34800.0,74.6588,74.7179,74.6391,74.708,34800.0
2024-07-30 15:40:00,75.86,75.94,75.86,75.9,40016.0,74.7179,74.7967,74.7179,74.7573,40016.0
2024-07-30 15:45:00,75.91,76.15,75.91,76.1,51937.0,74.7671,75.0035,74.7671,74.9543,51937.0
2024-07-30 15:50:00,76.1,76.29,76.1,76.25,153582.0,74.9543,75.1414,74.9543,75.102,153582.0
2024-07-30 15:55:00,76.24,76.25,75.78,75.81,529165.0,75.0922,75.102,74.6391,74.6686,529165.0
2024-07-31 09:30:00,76.18,76.31,75.74,75.99,41682.0,75.0331,75.1611,74.5997,74.8459,41682.0
2024-07-31 09:35:00,75.91,76.12,75.9,75.98,18423.0,74.7671,74.974,74.7573,74.8361,18423.0
2024-07-31 09:40:00,75.95,76.03,75.85,76.01,14689.0,74.8065,74.8853,74.708,74.8656,14689.0
2024-07-31 09:45:00,76.03,76.06,75.72,75.84,22784.0,74.8853,74.9149,74.58,74.6982,22784.0
2024-07-31 09:50:00,75.8,75.92,75.75,75.75,13579.0,74.6588,74.777,74.6095,74.6095,13579.0
2024-07-31 09:55:00,75.7,75.73,75.61,75.7,7296.0,74.5603,74.5898,74.4716,74.5603,7296.0
2024-07-31 10:00:00,75.76,76.05,75.72,75.96,16320.0,74.6194,74.905,74.58,74.8164,16320.0
2024-07-31 10:05:00,75.94,76.01,75.75,75.82,13249.0,74.7967,74.8656,74.6095,74.6785,13249.0
2024-07-31 10:10:00,75.8,75.88,75.67,75.7,14622.0,74.6588,74.7376,74.5307,74.5603,14622.0
2024-07-31 10:15:00,75.69,75.84,75.66,75.77,5878.0,74.5504,74.6982,74.5209,74.6292,5878.0
2024-07-31 10:20:00,75.76,75.84,75.68,75.8,12075.0,74.6194,74.6982,74.5406,74.6588,12075.0
2024-07-31 10:25:00,75.79,75.85,75.74,75.81,15707.0,74.6489,74.708,74.5997,74.6686,15707.0
2024-07-31 10:30:00,75.81,75.84,75.73,75.84,11371.0,74.6686,74.6982,74.5898,74.6982,11371.0
2024-07-31 10:35:00,75.84,75.84,75.58,75.61,12400.0,74.6982,74.6982,74.4421,74.4716,12400.0
2024-07-31 10:40:00,75.61,75.74,75.58,75.7,7928.0,74.4716,74.5997,74.4421,74.5603,7928.0
2024-07-31 10:45:00,75.7,75.76,75.64,75.64,10196.0,74.5603,74.6194,74.5012,74.5012,10196.0
2024-07-31 10:50:00,75.63,75.67,75.56,75.56,10220.0,74.4913,74.5307,74.4224,74.4224,10220.0
2024-07-31 10:55:00,75.56,75.76,75.56,75.65,8933.0,74.4224,74.6194,74.4224,74.511,8933.0
2024-07-31 11:00:00,75.69,75.7,75.63,75.68,7572.0,74.5504,74.5603,74.4913,74.5406,7572.0
2024-07-31 11:05:00,75.7,75.74,75.65,75.73,20662.0,74.5603,74.5997,74.511,74.5898,20662.0
2024-07-31 11:10:00,75.73,75.73,75.51,75.51,9247.0,74.5898,74.5898,74.3731,74.3731,9247.0
2024-07-31 11:15:00,75.51,75.61,75.46,75.61,6298.0,74.3731,74.4716,74.3239,74.4716,6298.0
2024-07-31 11:20:00,75.59,75.69,75.58,75.66,11091.0,74.4519,74.5504,74.4421,74.5209,11091.0
2024-07-31 11:25:00,75.68,75.79,75.67,75.69,3200.0,74.5406,74.6489,74.5307,74.5504,3200.0
2024-07-31 11:30:00,75.68,75.71,75.61,75.61,7470.0,74.5406,74.5701,74.4716,74.4716,7470.0
2024-07-31 11:35:00,75.61,75.65,75.57,75.59,6100.0,74.4716,74.511,74.4322,74.4519,6100.0
2024-07-31 11:40:00,75.58,75.66,75.56,75.64,4744.0,74.4421,74.5209,74.4224,74.5012,4744.0
2024-07-31 11:45:00,75.65,75.71,75.65,75.68,4470.0,74.511,74.5701,74.511,74.5406,4470.0
2024-07-31 11:50:00,75.68,75.68,75.59,75.59,5670.0,74.5406,74.5406,74.4519,74.4519,5670.0
2024-07-31 11:55:00,75.56,75.65,75.56,75.62,15876.0,74.4224,74.511,74.4224,74.4815,15876.0
2024-07-31 12:00:00,75.62,75.65,75.48,75.5,10262.0,74.4815,74.511,74.3436,74.3633,10262.0
2024-07-31 12:05:00,75.51,75.54,75.45,75.5,14229.0,74.3731,74.4027,74.3141,74.3633,14229.0
2024-07-31 12:10:00,75.52,75.6,75.5,75.56,8556.0,74.383,74.4618,74.3633,74.4224,8556.0
2024-07-31 12:15:00,75.56,75.58,75.51,75.57,4462.0,74.4224,74.4421,74.3731,74.4322,4462.0
2024-07-31 12:20:00,75.57,75.64,75.57,75.62,12049.0,74.4322,74.5012,74.4322,74.4815,12049.0
2024-07-31 12:25:00,75.61,75.63,75.57,75.58,12180.0,74.4716,74.4913,74.4322,74.4421,12180.0
2024-07-31 12:30:00,75.58,75.71,75.57,75.7,6776.0,74.4421,74.5701,74.4322,74.5603,6776.0
2024-07-31 12:35:00,75.71,75.71,75.66,75.66,6803.0,74.5701,74.5701,74.5209,74.5209,6803.0
2024-07-31 12:40:00,75.66,75.71,75.58,75.71,6888.0,74.5209,74.5701,74.4421,74.5701,6888.0
2024-07-31 12:45:00,75.7,75.73,75.69,75.73,2708.0,74.5603,74.5898,74.5504,74.5898,2708.0
2024-07-31 12:50:00,75.73,75.74,75.65,75.65,5115.0,74.5898,74.5997,74.511,74.511,5115.0
2024-07-31 12:55:00,75.66,75.66,75.52,75.52,16897.0,74.5209,74.5209,74.383,74.383,16897.0
2024-07-31 13:00:00,75.52,75.55,75.4,75.41,38433.0,74.383,74.4125,74.2648,74.2747,38433.0
2024-07-31 13:05:00,75.41,75.49,75.39,75.4,30767.0,74.2747,74.3534,74.255,74.2648,30767.0
2024-07-31 13:10:00,75.42,75.43,75.32,75.32,17288.0,74.2845,74.2944,74.186,74.186,17288.0
2024-07-31 13:15:00,75.32,75.38,75.32,75.38,13174.0,74.186,74.2451,74.186,74.2451,13174.0
2024-07-31 13:20:00,75.36,75.41,75.31,75.31,12644.0,74.2254,74.2747,74.1762,74.1762,12644.0
2024-07-31 13:25:00,75.31,75.34,75.28,75.31,11625.0,74.1762,74.2057,74.1466,74.1762,11625.0
2024-07-31 13:30:00,75.3,75.32,75.14,75.19,20348.0,74.1663,74.186,74.0087,74.058,20348.0
2024-07-31 13:35:00,75.19,75.22,75.12,75.14,16052.0,74.058,74.0875,73.989,74.0087,16052.0
2024-07-31 13:40:00,75.13,75.2,75.12,75.19,12035.0,73.9989,74.0678,73.989,74.058,12035.0
2024-07-31 13:45:00,75.19,75.22,75.16,75.18,12776.0,74.058,74.0875,74.0284,74.0481,12776.0
2024-07-31 13:50:00,75.19,75.31,75.18,75.3,10269.0,74.058,74.1762,74.0481,74.1663,10269.0
2024-07-31 13:55:00,75.29,75.33,75.27,75.33,16832.0,74.1565,74.1959,74.1368,74.1959,16832.0
2024-07-31 14:00:00,75.38,75.38,75.17,75.24,15056.0,74.2451,74.2451,74.0383,74.1072,15056.0
2024-07-31 14:05:00,75.26,75.33,75.23,75.24,10282.0,74.1269,74.1959,74.0974,74.1072,10282.0
2024-07-31 14:10:00,75.24,75.29,75.23,75.27,15916.0,74.1072,74.1565,74.0974,74.1368,15916.0
2024-07-31 14:15:00,75.28,75.36,75.27,75.33,10658.0,74.1466,74.2254,74.1368,74.1959,10658.0
2024-07-31 14:20:00,75.33,75.39,75.32,75.39,8514.0,74.1959,74.255,74.186,74.255,8514.0
2024-07-31 14:25:00,75.39,75.44,75.36,75.4,47576.0,74.255,74.3042,74.2254,74.2648,47576.0
2024-07-31 14:30:00,75.41,75.57,75.41,75.56,10575.0,74.2747,74.4322,74.2747,74.4224,10575.0
2024-07-31 14:35:00,75.55,75.55,75.39,75.53,14789.0,74.4125,74.4125,74.255,74.3928,14789.0
2024-07-31 14:40:00,75.55,75.71,75.49,75.68,9818.0,74.4125,74.5701,74.3534,74.5406,9818.0
2024-07-31 14:45:00,75.68,75.82,75.67,75.81,8681.0,74.5406,74.6785,74.5307,74.6686,8681.0
2024-07-31 14:50:00,75.81,76.0,75.79,75.98,25558.0,74.6686,74.8558,74.6489,74.8361,25558.0
2024-07-31 14:55:00,75.98,76.09,75.97,75.98,17964.0,74.8361,74.9444,74.8262,74.8361,17964.0
2024-07-31 15:00:00,75.99,76.07,75.82,75.84,19265.0,74.8459,74.9247,74.6785,74.6982,19265.0
2024-07-31 15:05:00,75.82,75.9,75.76,75.76,46469.0,74.6785,74.7573,74.6194,74.6194,46469.0
2024-07-31 15:10:00,75.76,75.8,75.71,75.8,42859.0,74.6194,74.6588,74.5701,74.6588,42859.0
2024-07-31 15:15:00,75.78,75.84,75.64,75.64,19273.0,74.6391,74.6982,74.5012,74.5012,19273.0
2024-07-31 15:20:00,75.66,75.72,75.54,75.54,16757.0,74.5209,74.58,74.4027,74.4027,16757.0
2024-07-31 15:25:00,75.55,75.55,75.36,75.38,55247.0,74.4125,74.4125,74.2254,74.2451,55247.0
2024-07-31 15:30:00,75.37,75.54,75.31,75.52,68104.0,74.2353,74.4027,74.1762,74.383,68104.0
2024-07-31 15:35:00,75.53,75.69,75.52,75.66,26342.0,74.3928,74.5504,74.383,74.5209,26342.0
2024-07-31 15:40:00,75.66,75.87,75.65,75.78,52220.0,74.5209,74.7277,74.511,74.6391,52220.0
2024-07-31 15:45:00,75.78,75.87,75.75,75.8,50125.0,74.6391,74.7277,74.6095,74.6588,50125.0
2024-07-31 15:50:00,75.79,75.9,75.67,75.76,104973.0,74.6489,74.7573,74.5307,74.6194,104973.0
2024-07-31 15:55:00,75.76,75.93,75.58,75.64,328726.0,74.6194,74.7868,74.4421,74.5012,328726.0
2024-08-01 09:30:00,78.0,80.27,77.17,79.84,418118.0,76.8257,79.0615,76.0082,78.638,418118.0
2024-08-01 09:35:00,79.84,80.1,79.25,79.45,99493.0,78.638,78.894,78.0568,78.2538,99493.0
2024-08-01 09:40:00,79.5,79.74,78.87,79.0,163932.0,78.3031,78.5395,77.6826,77.8106,163932.0
2024-08-01 09:45:00,79.0,79.05,78.42,78.86,34599.0,77.8106,77.8599,77.2393,77.6727,34599.0
2024-08-01 09:50:00,78.93,79.06,78.4,78.78,78160.0,77.7417,77.8697,77.2196,77.5939,78160.0
2024-08-01 09:55:00,78.82,78.86,78.42,78.65,61636.0,77.6333,77.6727,77.2393,77.4659,61636.0
2024-08-01 10:00:00,78.64,78.67,78.26,78.42,75349.0,77.456,77.4856,77.0817,77.2393,75349.0
2024-08-01 10:05:00,78.4,78.51,77.8,77.88,91481.0,77.2196,77.328,76.6287,76.7075,91481.0
2024-08-01 10:10:00,77.9,78.14,77.83,77.99,96579.0,76.7272,76.9636,76.6582,76.8158,96579.0
2024-08-01 10:15:00,77.98,78.36,77.98,78.35,128270.0,76.806,77.1802,76.806,77.1704,128270.0
2024-08-01 10:20:00,78.35,78.42,77.94,78.24,29891.0,77.1704,77.2393,76.7666,77.062,29891.0
2024-08-01 10:25:00,78.18,78.23,77.93,77.93,66099.0,77.0029,77.0522,76.7567,76.7567,66099.0
2024-08-01 10:30:00,77.9,77.99,77.51,77.54,49608.0,76.7272,76.8158,76.343,76.3726,49608.0
2024-08-01 10:35:00,77.5,77.5,77.04,77.16,74439.0,76.3332,76.3332,75.8801,75.9983,74439.0
2024-08-01 10:40:00,77.15,77.57,77.09,77.46,50641.0,75.9885,76.4021,75.9294,76.2938,50641.0
2024-08-01 10:45:00,77.47,77.73,77.42,77.58,33509.0,76.3036,76.5597,76.2544,76.412,33509.0
2024-08-01 10:50:00,77.55,77.58,77.2,77.25,24801.0,76.3824,76.412,76.0377,76.087,24801.0
2024-08-01 10:55:00,77.24,77.47,77.18,77.38,33404.0,76.0771,76.3036,76.018,76.215,33404.0
2024-08-01 11:00:00,77.37,77.53,77.36,77.49,13533.0,76.2051,76.3627,76.1953,76.3233,13533.0
2024-08-01 11:05:00,77.5,77.5,77.1,77.28,28748.0,76.3332,76.3332,75.9392,76.1165,28748.0
2024-08-01 11:10:00,77.27,77.32,77.17,77.29,22842.0,76.1066,76.1559,76.0082,76.1263,22842.0
2024-08-01 11:15:00,77.33,77.56,77.33,77.51,35714.0,76.1657,76.3923,76.1657,76.343,35714.0
2024-08-01 11:20:00,77.51,77.55,77.46,77.49,25137.0,76.343,76.3824,76.2938,76.3233,25137.0
2024-08-01 11:25:00,77.48,77.63,77.47,77.61,40858.0,76.3135,76.4612,76.3036,76.4415,40858.0
2024-08-01 11:30:00,77.62,77.87,77.54,77.64,28697.0,76.4514,76.6976,76.3726,76.4711,28697.0
2024-08-01 11:35:00,77.63,77.72,77.59,77.69,17144.0,76.4612,76.5499,76.4218,76.5203,17144.0
2024-08-01 11:40:00,77.69,77.9,77.66,77.89,17258.0,76.5203,76.7272,76.4908,76.7173,17258.0
2024-08-01 11:45:00,77.87,78.0,77.86,78.0,15735.0,76.6976,76.8257,76.6878,76.8257,15735.0
2024-08-01 11:50:00,77.98,77.99,77.77,77.83,23976.0,76.806,76.8158,76.5991,76.6582,23976.0
2024-08-01 11:55:00,77.83,77.86,77.6,77.8,35541.0,76.6582,76.6878,76.4317,76.6287,35541.0
2024-08-01 12:00:00,77.78,77.83,77.7,77.83,24005.0,76.609,76.6582,76.5302,76.6582,24005.0
2024-08-01 12:05:00,77.83,77.98,77.79,77.97,36164.0,76.6582,76.806,76.6188,76.7961,36164.0
2024-08-01 12:10:00,77.96,77.97,77.61,77.64,30496.0,76.7863,76.7961,76.4415,76.4711,30496.0
2024-08-01 12:15:00,77.63,77.83,77.63,77.8,23468.0,76.4612,76.6582,76.4612,76.6287,23468.0
2024-08-01 12:20:00,77.79,77.79,77.49,77.57,16716.0,76.6188,76.6188,76.3233,76.4021,16716.0
2024-08-01 12:25:00,77.58,77.7,77.58,77.69,10732.0,76.412,76.5302,76.412,76.5203,10732.0
2024-08-01 12:30:00,77.68,77.69,77.54,77.54,14760.0,76.5105,76.5203,76.3726,76.3726,14760.0
2024-08-01 12:35:00,77.54,77.63,77.5,77.57,12422.0,76.3726,76.4612,76.3332,76.4021,12422.0
2024-08-01 12:40:00,77.57,77.58,77.5,77.55,7558.0,76.4021,76.412,76.3332,76.3824,7558.0
2024-08-01 12:45:00,77.53,77.66,77.53,77.53,8151.0,76.3627,76.4908,76.3627,76.3627,8151.0
2024-08-01 12:50:00,77.53,77.58,77.48,77.55,11607.0,76.3627,76.412,76.3135,76.3824,11607.0
2024-08-01 12:55:00,77.53,77.54,77.4,77.47,13534.0,76.3627,76.3726,76.2347,76.3036,13534.0
2024-08-01 13:00:00,77.46,77.5,77.19,77.19,24958.0,76.2938,76.3332,76.0279,76.0279,24958.0
2024-08-01 13:05:00,77.17,77.2,76.93,76.94,31975.0,76.0082,76.0377,75.7718,75.7816,31975.0
2024-08-01 13:10:00,76.94,77.06,76.92,76.93,16955.0,75.7816,75.8998,75.7619,75.7718,16955.0
2024-08-01 13:15:00,76.92,76.92,76.74,76.74,23967.0,75.7619,75.7619,75.5846,75.5846,23967.0
2024-08-01 13:20:00,76.73,77.04,76.69,77.03,28146.0,75.5748,75.8801,75.5354,75.8703,28146.0
2024-08-01 13:25:00,77.05,77.21,77.0,77.15,23978.0,75.89,76.0476,75.8407,75.9885,23978.0
2024-08-01 13:30:00,77.15,77.15,76.89,76.92,25371.0,75.9885,75.9885,75.7324,75.7619,25371.0
2024-08-01 13:35:00,76.92,77.04,76.87,77.0,32223.0,75.7619,75.8801,75.7127,75.8407,32223.0
2024-08-01 13:40:00,77.03,77.06,76.97,77.01,45564.0,75.8703,75.8998,75.8112,75.8506,45564.0
2024-08-01 13:45:00,77.01,77.05,76.83,76.87,43451.0,75.8506,75.89,75.6733,75.7127,43451.0
2024-08-01 13:50:00,76.84,76.84,76.63,76.68,12872.0,75.6831,75.6831,75.4763,75.5255,12872.0
2024-08-01 13:55:00,76.68,76.88,76.67,76.87,13398.0,75.5255,75.7225,75.5157,75.7127,13398.0
2024-08-01 14:00:00,76.84,76.84,76.58,76.58,9699.0,75.6831,75.6831,75.427,75.427,9699.0
2024-08-01 14:05:00,76.59,76.69,76.56,76.58,10856.0,75.4369,75.5354,75.4073,75.427,10856.0
2024-08-01 14:10:00,76.56,76.66,76.49,76.53,15940.0,75.4073,75.5058,75.3384,75.3778,15940.0
2024-08-01 14:15:00,76.55,76.64,76.48,76.62,14660.0,75.3975,75.4861,75.3285,75.4664,14660.0
2024-08-01 14:20:00,76.62,76.63,76.36,76.37,12087.0,75.4664,75.4763,75.2103,75.2202,12087.0
2024-08-01 14:25:00,76.34,76.36,76.18,76.31,18305.0,75.1907,75.2103,75.0331,75.1611,18305.0
2024-08-01 14:30:00,76.31,76.34,76.17,76.25,18434.0,75.1611,75.1907,75.0232,75.102,18434.0
2024-08-01 14:35:00,76.27,76.36,76.21,76.21,15403.0,75.1217,75.2103,75.0626,75.0626,15403.0
2024-08-01 14:40:00,76.22,76.32,76.12,76.12,30289.0,75.0725,75.171,74.974,74.974,30289.0
2024-08-01 14:45:00,76.15,76.23,76.12,76.16,24946.0,75.0035,75.0823,74.974,75.0134,24946.0
2024-08-01 14:50:00,76.17,76.25,76.03,76.08,27238.0,75.0232,75.102,74.8853,74.9346,27238.0
2024-08-01 14:55:00,76.07,76.08,75.91,75.94,26240.0,74.9247,74.9346,74.7671,74.7967,26240.0
2024-08-01 15:00:00,75.93,75.98,75.82,75.84,21065.0,74.7868,74.8361,74.6785,74.6982,21065.0
2024-08-01 15:05:00,75.85,75.86,75.7,75.71,29137.0,74.708,74.7179,74.5603,74.5701,29137.0
2024-08-01 15:10:00,75.71,75.73,75.6,75.67,26954.0,74.5701,74.5898,74.4618,74.5307,26954.0
2024-08-01 15:15:00,75.66,75.66,75.4,75.58,54536.0,74.5209,74.5209,74.2648,74.4421,54536.0
2024-08-01 15:20:00,75.56,75.66,75.52,75.63,34089.0,74.4224,74.5209,74.383,74.4913,34089.0
2024-08-01 15:25:00,75.63,75.71,75.5,75.58,47561.0,74.4913,74.5701,74.3633,74.4421,47561.0
2024-08-01 15:30:00,75.58,75.71,75.55,75.55,43118.0,74.4421,74.5701,74.4125,74.4125,43118.0
2024-08-01 15:35:00,75.55,75.7,75.52,75.67,68708.0,74.4125,74.5603,74.383,74.5307,68708.0
2024-08-01 15:40:00,75.66,75.81,75.62,75.7,78184.0,74.5209,74.6686,74.4815,74.5603,78184.0
2024-08-01 15:45:00,75.71,75.76,75.57,75.66,51473.0,74.5701,74.6194,74.4322,74.5209,51473.0
2024-08-01 15:50:00,75.67,75.95,75.64,75.87,126648.0,74.5307,74.8065,74.5012,74.7277,126648.0
2024-08-01 15:55:00,75.87,76.38,75.86,76.33,240350.0,74.7277,75.23,74.7179,75.1808,240350.0
2024-08-02 09:30:00,76.11,76.11,74.45,74.62,46772.0,74.9641,74.9641,73.3291,73.4965,46772.0
2024-08-02 09:35:00,74.62,74.88,74.22,74.25,12823.0,73.4965,73.7526,73.1026,73.1321,12823.0
2024-08-02 09:40:00,74.23,74.48,73.83,74.48,13509.0,73.1124,73.3587,72.7184,73.3587,13509.0
2024-08-02 09:45:00,74.48,75.01,74.2,74.99,21801.0,73.3587,73.8807,73.0829,73.861,21801.0
2024-08-02 09:50:00,75.06,75.18,74.47,74.47,27020.0,73.9299,74.0481,73.3488,73.3488,27020.0
2024-08-02 09:55:00,74.44,74.69,74.33,74.56,22499.0,73.3193,73.5655,73.2109,73.4374,22499.0
2024-08-02 10:00:00,74.59,74.91,74.56,74.86,18887.0,73.467,73.7822,73.4374,73.7329,18887.0
2024-08-02 10:05:00,74.82,74.82,74.33,74.42,36863.0,73.6935,73.6935,73.2109,73.2996,36863.0
2024-08-02 10:10:00,74.4,74.54,73.99,74.26,59337.0,73.2799,73.4178,72.876,73.142,59337.0
2024-08-02 10:15:00,74.28,74.43,74.06,74.06,34973.0,73.1617,73.3094,72.945,72.945,34973.0
2024-08-02 10:20:00,74.05,74.21,73.98,74.06,26072.0,72.9351,73.0927,72.8662,72.945,26072.0
2024-08-02 10:25:00,74.1,74.2,74.01,74.13,23357.0,72.9844,73.0829,72.8957,73.0139,23357.0
2024-08-02 10:30:00,74.11,74.14,73.97,74.14,34590.0,72.9942,73.0238,72.8563,73.0238,34590.0
2024-08-02 10:35:00,74.13,74.25,74.05,74.06,17436.0,73.0139,73.1321,72.9351,72.945,17436.0
2024-08-02 10:40:00,74.07,74.2,74.07,74.19,13596.0,72.9548,73.0829,72.9548,73.073,13596.0
2024-08-02 10:45:00,74.22,74.22,73.91,73.96,22011.0,73.1026,73.1026,72.7972,72.8465,22011.0
2024-08-02 10:50:00,73.99,74.19,73.99,74.02,19890.0,72.876,73.073,72.876,72.9056,19890.0
2024-08-02 10:55:00,74.02,74.03,73.8,73.99,32800.0,72.9056,72.9154,72.6889,72.876,32800.0
2024-08-02 11:00:00,74.02,74.09,73.88,73.94,27009.0,72.9056,72.9745,72.7677,72.8268,27009.0
2024-08-02 11:05:00,73.95,73.96,73.85,73.96,14568.0,72.8366,72.8465,72.7381,72.8465,14568.0
2024-08-02 11:10:00,73.95,74.07,73.92,73.97,37892.0,72.8366,72.9548,72.8071,72.8563,37892.0
2024-08-02 11:15:00,73.97,74.17,73.95,74.07,60557.0,72.8563,73.0533,72.8366,72.9548,60557.0
2024-08-02 11:20:00,74.08,74.08,73.74,73.82,40280.0,72.9647,72.9647,72.6298,72.7086,40280.0
2024-08-02 11:25:00,73.81,73.92,73.71,73.92,11833.0,72.6987,72.8071,72.6002,72.8071,11833.0
2024-08-02 11:30:00,73.92,73.95,73.8,73.87,10871.0,72.8071,72.8366,72.6889,72.7578,10871.0
2024-08-02 11:35:00,73.9,74.05,73.9,74.04,9820.0,72.7874,72.9351,72.7874,72.9253,9820.0
2024-08-02 11:40:00,74.03,74.05,73.66,73.69,16169.0,72.9154,72.9351,72.551,72.5805,16169.0
2024-08-02 11:45:00,73.67,73.97,73.63,73.97,23139.0,72.5608,72.8563,72.5215,72.8563,23139.0
2024-08-02 11:50:00,73.98,74.03,73.68,73.73,12635.0,72.8662,72.9154,72.5707,72.6199,12635.0
2024-08-02 11:55:00,73.72,73.89,73.71,73.83,10685.0,72.6101,72.7775,72.6002,72.7184,10685.0
2024-08-02 12:00:00,73.82,74.13,73.8,74.07,8056.0,72.7086,73.0139,72.6889,72.9548,8056.0
2024-08-02 12:05:00,74.13,74.31,74.11,74.23,7499.0,73.0139,73.1912,72.9942,73.1124,7499.0
2024-08-02 12:10:00,74.22,74.22,74.03,74.06,9672.0,73.1026,73.1026,72.9154,72.945,9672.0
2024-08-02 12:15:00,74.07,74.08,74.0,74.03,19525.0,72.9548,72.9647,72.8859,72.9154,19525.0
2024-08-02 12:20:00,74.03,74.11,73.99,74.04,11941.0,72.9154,72.9942,72.876,72.9253,11941.0
2024-08-02 12:25:00,74.06,74.2,74.06,74.19,8410.0,72.945,73.0829,72.945,73.073,8410.0
2024-08-02 12:30:00,74.18,74.21,74.08,74.18,11231.0,73.0632,73.0927,72.9647,73.0632,11231.0
2024-08-02 12:35:00,74.17,74.18,74.12,74.17,11792.0,73.0533,73.0632,73.0041,73.0533,11792.0
2024-08-02 12:40:00,74.18,74.22,74.11,74.21,11143.0,73.0632,73.1026,72.9942,73.0927,11143.0
2024-08-02 12:45:00,74.2,74.2,74.01,74.01,9468.0,73.0829,73.0829,72.8957,72.8957,9468.0
2024-08-02 12:50:00,74.01,74.1,73.94,73.96,14596.0,72.8957,72.9844,72.8268,72.8465,14596.0
2024-08-02 12:55:00,73.98,74.08,73.95,74.06,10274.0,72.8662,72.9647,72.8366,72.945,10274.0
2024-08-02 13:00:00,74.08,74.2,74.07,74.11,18656.0,72.9647,73.0829,72.9548,72.9942,18656.0
2024-08-02 13:05:00,74.11,74.24,74.11,74.21,46638.0,72.9942,73.1223,72.9942,73.0927,46638.0
2024-08-02 13:10:00,74.21,74.22,74.09,74.11,10460.0,73.0927,73.1026,72.9745,72.9942,10460.0
2024-08-02 13:15:00,74.12,74.37,74.08,74.35,34704.0,73.0041,73.2503,72.9647,73.2306,34704.0
2024-08-02 13:20:00,74.35,74.36,74.14,74.15,9850.0,73.2306,73.2405,73.0238,73.0336,9850.0
2024-08-02 13:25:00,74.14,74.21,74.13,74.19,15253.0,73.0238,73.0927,73.0139,73.073,15253.0
2024-08-02 13:30:00,74.18,74.18,73.96,73.99,13011.0,73.0632,73.0632,72.8465,72.876,13011.0
2024-08-02 13:35:00,74.02,74.04,73.89,73.98,13266.0,72.9056,72.9253,72.7775,72.8662,13266.0
2024-08-02 13:40:00,73.98,74.07,73.91,73.97,21309.0,72.8662,72.9548,72.7972,72.8563,21309.0
2024-08-02 13:45:00,73.98,74.05,73.95,74.01,17058.0,72.8662,72.9351,72.8366,72.8957,17058.0
2024-08-02 13:50:00,74.02,74.04,73.89,73.91,25214.0,72.9056,72.9253,72.7775,72.7972,25214.0
2024-08-02 13:55:00,73.9,73.92,73.86,73.89,10875.0,72.7874,72.8071,72.748,72.7775,10875.0
2024-08-02 14:00:00,73.88,73.95,73.8,73.81,17585.0,72.7677,72.8366,72.6889,72.6987,17585.0
2024-08-02 14:05:00,73.82,73.9,73.81,73.82,14275.0,72.7086,72.7874,72.6987,72.7086,14275.0
2024-08-02 14:10:00,73.83,73.9,73.8,73.87,12463.0,72.7184,72.7874,72.6889,72.7578,12463.0
2024-08-02 14:15:00,73.86,73.89,73.81,73.89,11401.0,72.748,72.7775,72.6987,72.7775,11401.0
2024-08-02 14:20:00,73.89,74.02,73.88,73.95,11993.0,72.7775,72.9056,72.7677,72.8366,11993.0
2024-08-02 14:25:00,73.95,74.06,73.91,74.05,13802.0,72.8366,72.945,72.7972,72.9351,13802.0
2024-08-02 14:30:00,74.05,74.17,74.03,74.13,10129.0,72.9351,73.0533,72.9154,73.0139,10129.0
2024-08-02 14:35:00,74.13,74.24,74.06,74.18,11593.0,73.0139,73.1223,72.945,73.0632,11593.0
2024-08-02 14:40:00,74.17,74.17,74.1,74.12,19560.0,73.0533,73.0533,72.9844,73.0041,19560.0
2024-08-02 14:45:00,74.12,74.26,74.11,74.19,13148.0,73.0041,73.142,72.9942,73.073,13148.0
2024-08-02 14:50:00,74.2,74.33,74.2,74.31,12277.0,73.0829,73.2109,73.0829,73.1912,12277.0
2024-08-02 14:55:00,74.32,74.38,74.31,74.31,9334.0,73.2011,73.2602,73.1912,73.1912,9334.0
2024-08-02 15:00:00,74.32,74.38,74.27,74.3,10964.0,73.2011,73.2602,73.1518,73.1814,10964.0
2024-08-02 15:05:00,74.3,74.41,74.29,74.4,15508.0,73.1814,73.2897,73.1715,73.2799,15508.0
2024-08-02 15:10:00,74.41,74.41,74.31,74.35,12328.0,73.2897,73.2897,73.1912,73.2306,12328.0
2024-08-02 15:15:00,74.34,74.4,74.25,74.38,22054.0,73.2208,73.2799,73.1321,73.2602,22054.0
2024-08-02 15:20:00,74.37,74.43,74.36,74.43,13434.0,73.2503,73.3094,73.2405,73.3094,13434.0
2024-08-02 15:25:00,74.44,74.5,74.4,74.44,24069.0,73.3193,73.3784,73.2799,73.3193,24069.0
2024-08-02 15:30:00,74.44,74.51,74.43,74.44,25160.0,73.3193,73.3882,73.3094,73.3193,25160.0
2024-08-02 15:35:00,74.43,74.5,74.24,74.25,32359.0,73.3094,73.3784,73.1223,73.1321,32359.0
2024-08-02 15:40:00,74.25,74.31,74.15,74.18,35669.0,73.1321,73.1912,73.0336,73.0632,35669.0
2024-08-02 15:45:00,74.18,74.24,74.08,74.08,34236.0,73.0632,73.1223,72.9647,72.9647,34236.0
2024-08-02 15:50:00,74.09,74.22,73.98,74.05,109711.0,72.9745,73.1026,72.8662,72.9351,109711.0
2024-08-02 15:55:00,74.06,74.11,73.94,74.01,275439.0,72.945,72.9942,72.8268,72.8957,275439.0
2024-08-05 09:30:00,72.78,73.69,72.65,73.16,235339.0,71.6842,72.5805,71.5562,72.0585,235339.0
2024-08-05 09:35:00,73.16,73.16,72.56,73.07,23677.0,72.0585,72.0585,71.4676,71.9699,23677.0
2024-08-05 09:40:00,73.07,73.17,72.35,72.55,112181.0,71.9699,72.0684,71.2607,71.4577,112181.0
2024-08-05 09:45:00,72.5,72.66,72.34,72.38,32563.0,71.4085,71.5661,71.2509,71.2903,32563.0
2024-08-05 09:50:00,72.39,72.86,72.35,72.47,100170.0,71.3001,71.763,71.2607,71.3789,100170.0
2024-08-05 09:55:00,72.53,72.65,72.35,72.43,59773.0,71.438,71.5562,71.2607,71.3395,59773.0
2024-08-05 10:00:00,72.5,73.32,72.46,73.26,9598.0,71.4085,72.2161,71.3691,72.157,9598.0
2024-08-05 10:05:00,73.21,73.21,72.87,72.91,16537.0,72.1078,72.1078,71.7729,71.8123,16537.0
2024-08-05 10:10:00,72.9,73.13,72.74,73.08,29759.0,71.8024,72.029,71.6449,71.9797,29759.0
2024-08-05 10:15:00,73.06,73.16,72.86,73.05,90413.0,71.96,72.0585,71.763,71.9502,90413.0
2024-08-05 10:20:00,73.02,73.14,72.89,72.9,151673.0,71.9206,72.0388,71.7926,71.8024,151673.0
2024-08-05 10:25:00,72.9,73.1,72.78,72.86,123458.0,71.8024,71.9994,71.6842,71.763,123458.0
2024-08-05 10:30:00,72.84,73.23,72.84,73.12,39807.0,71.7433,72.1275,71.7433,72.0191,39807.0
2024-08-05 10:35:00,73.08,73.19,72.83,72.84,23110.0,71.9797,72.0881,71.7335,71.7433,23110.0
2024-08-05 10:40:00,72.84,72.85,72.55,72.58,43404.0,71.7433,71.7532,71.4577,71.4873,43404.0
2024-08-05 10:45:00,72.58,72.59,72.35,72.41,21302.0,71.4873,71.4971,71.2607,71.3198,21302.0
2024-08-05 10:50:00,72.43,72.88,72.42,72.8,32333.0,71.3395,71.7827,71.3297,71.7039,32333.0
2024-08-05 10:55:00,72.81,72.82,72.15,72.16,42427.0,71.7138,71.7236,71.0637,71.0736,42427.0
2024-08-05 11:00:00,72.14,72.37,71.97,72.19,23392.0,71.0539,71.2804,70.8864,71.1031,23392.0
2024-08-05 11:05:00,72.14,72.34,72.01,72.3,25148.0,71.0539,71.2509,70.9258,71.2115,25148.0
2024-08-05 11:10:00,72.24,72.56,72.19,72.41,14980.0,71.1524,71.4676,71.1031,71.3198,14980.0
2024-08-05 11:15:00,72.43,72.44,72.22,72.25,15612.0,71.3395,71.3494,71.1327,71.1622,15612.0
2024-08-05 11:20:00,72.25,72.28,71.94,72.23,74183.0,71.1622,71.1918,70.8569,71.1425,74183.0
2024-08-05 11:25:00,72.22,72.3,72.11,72.27,73473.0,71.1327,71.2115,71.0243,71.1819,73473.0
2024-08-05 11:30:00,72.26,72.46,72.25,72.34,16276.0,71.1721,71.3691,71.1622,71.2509,16276.0
2024-08-05 11:35:00,72.34,72.48,72.26,72.29,17015.0,71.2509,71.3888,71.1721,71.2016,17015.0
2024-08-05 11:40:00,72.28,72.35,72.14,72.14,12294.0,71.1918,71.2607,71.0539,71.0539,12294.0
2024-08-05 11:45:00,72.19,72.22,72.1,72.13,15054.0,71.1031,71.1327,71.0145,71.044,15054.0
2024-08-05 11:50:00,72.14,72.32,72.08,72.32,17969.0,71.0539,71.2312,70.9948,71.2312,17969.0
2024-08-05 11:55:00,72.3,72.51,72.22,72.48,146231.0,71.2115,71.4183,71.1327,71.3888,146231.0
2024-08-05 12:00:00,72.48,72.59,72.29,72.31,95334.0,71.3888,71.4971,71.2016,71.2213,95334.0
2024-08-05 12:05:00,72.31,72.31,71.97,72.12,28140.0,71.2213,71.2213,70.8864,71.0342,28140.0
2024-08-05 12:10:00,72.09,72.24,72.08,72.24,20187.0,71.0046,71.1524,70.9948,71.1524,20187.0
2024-08-05 12:15:00,72.24,72.26,72.17,72.25,14137.0,71.1524,71.1721,71.0834,71.1622,14137.0
2024-08-05 12:20:00,72.25,72.36,72.21,72.27,19374.0,71.1622,71.2706,71.1228,71.1819,19374.0
2024-08-05 12:25:00,72.27,72.4,72.21,72.36,27919.0,71.1819,71.31,71.1228,71.2706,27919.0
2024-08-05 12:30:00,72.36,72.41,72.26,72.3,15755.0,71.2706,71.3198,71.1721,71.2115,15755.0
2024-08-05 12:35:00,72.3,72.58,72.25,72.4,14327.0,71.2115,71.4873,71.1622,71.31,14327.0
2024-08-05 12:40:00,72.39,72.4,72.1,72.19,19188.0,71.3001,71.31,71.0145,71.1031,19188.0
2024-08-05 12:45:00,72.19,72.19,72.07,72.07,8115.0,71.1031,71.1031,70.9849,70.9849,8115.0
2024-08-05 12:50:00,72.09,72.1,71.98,71.98,42721.0,71.0046,71.0145,70.8963,70.8963,42721.0
2024-08-05 12:55:00,71.98,72.31,71.96,72.28,25197.0,70.8963,71.2213,70.8766,71.1918,25197.0
2024-08-05 13:00:00,72.28,72.31,72.15,72.16,58497.0,71.1918,71.2213,71.0637,71.0736,58497.0
2024-08-05 13:05:00,72.16,72.2,72.03,72.16,34387.0,71.0736,71.113,70.9455,71.0736,34387.0
2024-08-05 13:10:00,72.16,72.19,72.02,72.06,15738.0,71.0736,71.1031,70.9357,70.9751,15738.0
2024-08-05 13:15:00,72.06,72.1,72.0,72.0,21354.0,70.9751,71.0145,70.916,70.916,21354.0
2024-08-05 13:20:00,72.0,72.03,71.95,71.98,17723.0,70.916,70.9455,70.8667,70.8963,17723.0
2024-08-05 13:25:00,71.98,72.11,71.88,71.89,32240.0,70.8963,71.0243,70.7978,70.8076,32240.0
2024-08-05 13:30:00,71.88,72.07,71.86,72.04,36215.0,70.7978,70.9849,70.7781,70.9554,36215.0
2024-08-05 13:35:00,72.03,72.17,71.93,72.12,28653.0,70.9455,71.0834,70.847,71.0342,28653.0
2024-08-05 13:40:00,72.12,72.19,71.97,72.01,21386.0,71.0342,71.1031,70.8864,70.9258,21386.0
2024-08-05 13:45:00,72.01,72.03,71.88,71.88,20646.0,70.9258,70.9455,70.7978,70.7978,20646.0
2024-08-05 13:50:00,71.88,71.91,71.82,71.83,56992.0,70.7978,70.8273,70.7387,70.7486,56992.0
2024-08-05 13:55:00,71.83,71.91,71.7,71.75,52265.0,70.7486,70.8273,70.6205,70.6698,52265.0
2024-08-05 14:00:00,71.75,71.78,71.63,71.63,51836.0,70.6698,70.6993,70.5516,70.5516,51836.0
2024-08-05 14:05:00,71.63,71.78,71.61,71.76,26223.0,70.5516,70.6993,70.5319,70.6796,26223.0
2024-08-05 14:10:00,71.76,71.83,71.64,71.67,22815.0,70.6796,70.7486,70.5614,70.591,22815.0
2024-08-05 14:15:00,71.67,71.8,71.66,71.78,24837.0,70.591,70.719,70.5811,70.6993,24837.0
2024-08-05 14:20:00,71.78,71.86,71.78,71.85,16414.0,70.6993,70.7781,70.6993,70.7683,16414.0
2024-08-05 14:25:00,71.86,71.95,71.83,71.87,12631.0,70.7781,70.8667,70.7486,70.7879,12631.0
2024-08-05 14:30:00,71.83,71.83,71.69,71.71,26307.0,70.7486,70.7486,70.6107,70.6304,26307.0
2024-08-05 14:35:00,71.71,71.77,71.65,71.67,30584.0,70.6304,70.6895,70.5713,70.591,30584.0
2024-08-05 14:40:00,71.67,71.77,71.62,71.67,34102.0,70.591,70.6895,70.5417,70.591,34102.0
2024-08-05 14:45:00,71.67,71.82,71.55,71.61,25025.0,70.591,70.7387,70.4728,70.5319,25025.0
2024-08-05 14:50:00,71.62,71.76,71.62,71.75,104593.0,70.5417,70.6796,70.5417,70.6698,104593.0
2024-08-05 14:55:00,71.75,71.88,71.7,71.87,29494.0,70.6698,70.7978,70.6205,70.7879,29494.0
2024-08-05 15:00:00,71.88,72.06,71.82,72.01,21599.0,70.7978,70.9751,70.7387,70.9258,21599.0
2024-08-05 15:05:00,72.01,72.03,71.73,71.73,18548.0,70.9258,70.9455,70.6501,70.6501,18548.0
2024-08-05 15:10:00,71.74,71.98,71.74,71.98,17808.0,70.6599,70.8963,70.6599,70.8963,17808.0
2024-08-05 15:15:00,71.98,72.18,71.98,72.17,11245.0,70.8963,71.0933,70.8963,71.0834,11245.0
2024-08-05 15:20:00,72.17,72.2,71.94,72.0,24024.0,71.0834,71.113,70.8569,70.916,24024.0
2024-08-05 15:25:00,72.0,72.07,71.94,72.02,24661.0,70.916,70.9849,70.8569,70.9357,24661.0
2024-08-05 15:30:00,72.02,72.05,71.9,71.94,31105.0,70.9357,70.9652,70.8175,70.8569,31105.0
2024-08-05 15:35:00,71.93,72.06,71.88,71.9,38865.0,70.847,70.9751,70.7978,70.8175,38865.0
2024-08-05 15:40:00,71.9,71.96,71.81,71.83,33517.0,70.8175,70.8766,70.7289,70.7486,33517.0
2024-08-05 15:45:00,71.83,71.87,71.69,71.7,37114.0,70.7486,70.7879,70.6107,70.6205,37114.0
2024-08-05 15:50:00,71.7,71.9,71.64,71.72,103157.0,70.6205,70.8175,70.5614,70.6402,103157.0
2024-08-05 15:55:00,71.73,71.79,71.61,71.73,313717.0,70.6501,70.7092,70.5319,70.6501,313717.0
2024-08-06 09:30:00,71.96,72.8,71.79,72.8,95707.0,70.8766,71.7039,70.7092,71.7039,95707.0
2024-08-06 09:35:00,72.78,73.06,72.71,73.06,12081.0,71.6842,71.96,71.6153,71.96,12081.0
2024-08-06 09:40:00,73.08,73.38,73.05,73.36,16627.0,71.9797,72.2752,71.9502,72.2555,16627.0
2024-08-06 09:45:00,73.32,73.48,73.26,73.31,18978.0,72.2161,72.3737,72.157,72.2063,18978.0
2024-08-06 09:50:00,73.3,73.69,73.26,73.63,41899.0,72.1964,72.5805,72.157,72.5215,41899.0
2024-08-06 09:55:00,73.69,73.71,73.51,73.54,25557.0,72.5805,72.6002,72.4033,72.4328,25557.0
2024-08-06 10:00:00,73.52,73.85,73.47,73.84,17727.0,72.4131,72.7381,72.3639,72.7283,17727.0
2024-08-06 10:05:00,73.82,73.91,73.61,73.9,27815.0,72.7086,72.7972,72.5018,72.7874,27815.0
2024-08-06 10:10:00,73.9,73.92,73.63,73.7,33794.0,72.7874,72.8071,72.5215,72.5904,33794.0
2024-08-06 10:15:00,73.72,73.72,73.44,73.44,16859.0,72.6101,72.6101,72.3343,72.3343,16859.0
2024-08-06 10:20:00,73.45,73.48,73.34,73.46,20306.0,72.3442,72.3737,72.2358,72.354,20306.0
2024-08-06 10:25:00,73.48,73.55,73.29,73.29,10671.0,72.3737,72.4427,72.1866,72.1866,10671.0
2024-08-06 10:30:00,73.31,73.36,73.22,73.36,21891.0,72.2063,72.2555,72.1176,72.2555,21891.0
2024-08-06 10:35:00,73.36,73.45,73.27,73.27,14167.0,72.2555,72.3442,72.1669,72.1669,14167.0
2024-08-06 10:40:00,73.3,73.38,73.28,73.37,5857.0,72.1964,72.2752,72.1767,72.2654,5857.0
2024-08-06 10:45:00,73.38,73.62,73.38,73.58,24658.0,72.2752,72.5116,72.2752,72.4722,24658.0
2024-08-06 10:50:00,73.58,73.59,73.38,73.43,11459.0,72.4722,72.4821,72.2752,72.3245,11459.0
2024-08-06 10:55:00,73.41,73.41,73.32,73.38,19678.0,72.3048,72.3048,72.2161,72.2752,19678.0
2024-08-06 11:00:00,73.39,73.48,73.38,73.48,6643.0,72.2851,72.3737,72.2752,72.3737,6643.0
2024-08-06 11:05:00,73.48,73.51,73.36,73.37,6271.0,72.3737,72.4033,72.2555,72.2654,6271.0
2024-08-06 11:10:00,73.37,73.37,73.23,73.32,8162.0,72.2654,72.2654,72.1275,72.2161,8162.0
2024-08-06 11:15:00,73.3,73.32,73.19,73.25,8352.0,72.1964,72.2161,72.0881,72.1472,8352.0
2024-08-06 11:20:00,73.25,73.25,73.13,73.15,10554.0,72.1472,72.1472,72.029,72.0487,10554.0
2024-08-06 11:25:00,73.14,73.18,73.01,73.02,13178.0,72.0388,72.0782,71.9108,71.9206,13178.0
2024-08-06 11:30:00,73.05,73.17,73.05,73.17,8119.0,71.9502,72.0684,71.9502,72.0684,8119.0
2024-08-06 11:35:00,73.16,73.26,73.15,73.25,5099.0,72.0585,72.157,72.0487,72.1472,5099.0
2024-08-06 11:40:00,73.28,73.28,73.2,73.26,10844.0,72.1767,72.1767,72.0979,72.157,10844.0
2024-08-06 11:45:00,73.25,73.3,73.21,73.25,19156.0,72.1472,72.1964,72.1078,72.1472,19156.0
2024-08-06 11:50:00,73.26,73.31,73.2,73.2,13550.0,72.157,72.2063,72.0979,72.0979,13550.0
2024-08-06 11:55:00,73.22,73.25,73.14,73.17,9410.0,72.1176,72.1472,72.0388,72.0684,9410.0
2024-08-06 12:00:00,73.18,73.28,73.18,73.2,6360.0,72.0782,72.1767,72.0782,72.0979,6360.0
2024-08-06 12:05:00,73.19,73.36,73.18,73.33,8907.0,72.0881,72.2555,72.0782,72.226,8907.0
2024-08-06 12:10:00,73.32,73.33,73.27,73.32,8345.0,72.2161,72.226,72.1669,72.2161,8345.0
2024-08-06 12:15:00,73.32,73.38,73.31,73.36,8299.0,72.2161,72.2752,72.2063,72.2555,8299.0
2024-08-06 12:20:00,73.36,73.37,73.26,73.3,11060.0,72.2555,72.2654,72.157,72.1964,11060.0
2024-08-06 12:25:00,73.32,73.32,73.17,73.21,8540.0,72.2161,72.2161,72.0684,72.1078,8540.0
2024-08-06 12:30:00,73.22,73.27,73.21,73.24,8494.0,72.1176,72.1669,72.1078,72.1373,8494.0
2024-08-06 12:35:00,73.23,73.25,73.16,73.25,8076.0,72.1275,72.1472,72.0585,72.1472,8076.0
2024-08-06 12:40:00,73.24,73.26,73.21,73.22,7289.0,72.1373,72.157,72.1078,72.1176,7289.0
2024-08-06 12:45:00,73.2,73.22,73.13,73.13,6568.0,72.0979,72.1176,72.029,72.029,6568.0
2024-08-06 12:50:00,73.13,73.3,73.13,73.3,8055.0,72.029,72.1964,72.029,72.1964,8055.0
2024-08-06 12:55:00,73.31,73.34,73.29,73.29,5988.0,72.2063,72.2358,72.1866,72.1866,5988.0
2024-08-06 13:00:00,73.29,73.35,73.24,73.3,10280.0,72.1866,72.2457,72.1373,72.1964,10280.0
2024-08-06 13:05:00,73.28,73.42,73.23,73.41,9027.0,72.1767,72.3146,72.1275,72.3048,9027.0
2024-08-06 13:10:00,73.42,73.43,73.37,73.41,4656.0,72.3146,72.3245,72.2654,72.3048,4656.0
2024-08-06 13:15:00,73.41,73.47,73.4,73.46,10872.0,72.3048,72.3639,72.2949,72.354,10872.0
2024-08-06 13:20:00,73.47,73.5,73.43,73.44,5287.0,72.3639,72.3934,72.3245,72.3343,5287.0
2024-08-06 13:25:00,73.47,73.52,73.46,73.49,5761.0,72.3639,72.4131,72.354,72.3836,5761.0
2024-08-06 13:30:00,73.5,73.52,73.46,73.5,6004.0,72.3934,72.4131,72.354,72.3934,6004.0
2024-08-06 13:35:00,73.5,73.58,73.5,73.52,7280.0,72.3934,72.4722,72.3934,72.4131,7280.0
2024-08-06 13:40:00,73.52,73.56,73.43,73.56,11128.0,72.4131,72.4525,72.3245,72.4525,11128.0
2024-08-06 13:45:00,73.54,73.57,73.51,73.55,6719.0,72.4328,72.4624,72.4033,72.4427,6719.0
2024-08-06 13:50:00,73.54,73.6,73.53,73.59,4006.0,72.4328,72.4919,72.423,72.4821,4006.0
2024-08-06 13:55:00,73.6,73.62,73.55,73.56,7118.0,72.4919,72.5116,72.4427,72.4525,7118.0
2024-08-06 14:00:00,73.57,73.58,73.42,73.43,16455.0,72.4624,72.4722,72.3146,72.3245,16455.0
2024-08-06 14:05:00,73.44,73.47,73.39,73.43,6044.0,72.3343,72.3639,72.2851,72.3245,6044.0
2024-08-06 14:10:00,73.41,73.44,73.37,73.38,5587.0,72.3048,72.3343,72.2654,72.2752,5587.0
2024-08-06 14:15:00,73.38,73.47,73.37,73.42,6140.0,72.2752,72.3639,72.2654,72.3146,6140.0
2024-08-06 14:20:00,73.41,73.49,73.41,73.47,3433.0,72.3048,72.3836,72.3048,72.3639,3433.0
2024-08-06 14:25:00,73.49,73.54,73.49,73.54,5082.0,72.3836,72.4328,72.3836,72.4328,5082.0
2024-08-06 14:30:00,73.53,73.55,73.5,73.54,24964.0,72.423,72.4427,72.3934,72.4328,24964.0
2024-08-06 14:35:00,73.54,73.6,73.54,73.56,10151.0,72.4328,72.4919,72.4328,72.4525,10151.0
2024-08-06 14:40:00,73.56,73.6,73.52,73.58,10761.0,72.4525,72.4919,72.4131,72.4722,10761.0
2024-08-06 14:45:00,73.56,73.57,73.53,73.56,6095.0,72.4525,72.4624,72.423,72.4525,6095.0
2024-08-06 14:50:00,73.54,73.58,73.49,73.54,8175.0,72.4328,72.4722,72.3836,72.4328,8175.0
2024-08-06 14:55:00,73.53,73.53,73.31,73.32,15738.0,72.423,72.423,72.2063,72.2161,15738.0
2024-08-06 15:00:00,73.33,73.35,73.12,73.13,29155.0,72.226,72.2457,72.0191,72.029,29155.0
2024-08-06 15:05:00,73.15,73.15,72.93,72.98,16448.0,72.0487,72.0487,71.832,71.8812,16448.0
2024-08-06 15:10:00,72.98,73.18,72.95,73.13,13668.0,71.8812,72.0782,71.8517,72.029,13668.0
2024-08-06 15:15:00,73.13,73.13,72.98,73.02,13363.0,72.029,72.029,71.8812,71.9206,13363.0
2024-08-06 15:20:00,73.05,73.28,73.03,73.24,18030.0,71.9502,72.1767,71.9305,72.1373,18030.0
2024-08-06 15:25:00,73.23,73.25,73.08,73.12,29488.0,72.1275,72.1472,71.9797,72.0191,29488.0
2024-08-06 15:30:00,73.12,73.21,73.08,73.19,26418.0,72.0191,72.1078,71.9797,72.0881,26418.0
2024-08-06 15:35:00,73.18,73.25,73.16,73.23,22155.0,72.0782,72.1472,72.0585,72.1275,22155.0
2024-08-06 15:40:00,73.23,73.23,73.09,73.09,22915.0,72.1275,72.1275,71.9896,71.9896,22915.0
2024-08-06 15:45:00,73.09,73.17,73.0,73.06,40304.0,71.9896,72.0684,71.9009,71.96,40304.0
2024-08-06 15:50:00,73.06,73.12,72.83,72.84,60877.0,71.96,72.0191,71.7335,71.7433,60877.0
2024-08-06 15:55:00,72.86,72.89,72.6,72.61,244776.0,71.763,71.7926,71.507,71.5168,244776.0
2024-08-07 09:30:00,73.61,74.2,73.54,74.08,67992.0,72.5018,73.0829,72.4328,72.9647,67992.0
2024-08-07 09:35:00,74.14,74.24,74.05,74.15,6290.0,73.0238,73.1223,72.9351,73.0336,6290.0
2024-08-07 09:40:00,74.11,74.31,74.09,74.19,16793.0,72.9942,73.1912,72.9745,73.073,16793.0
2024-08-07 09:45:00,74.28,74.33,74.06,74.1,6672.0,73.1617,73.2109,72.945,72.9844,6672.0
2024-08-07 09:50:00,74.1,74.26,74.07,74.22,9008.0,72.9844,73.142,72.9548,73.1026,9008.0
2024-08-07 09:55:00,74.24,74.36,74.19,74.34,11711.0,73.1223,73.2405,73.073,73.2208,11711.0
2024-08-07 10:00:00,74.34,74.39,74.2,74.23,11817.0,73.2208,73.27,73.0829,73.1124,11817.0
2024-08-07 10:05:00,74.17,74.31,74.07,74.27,6675.0,73.0533,73.1912,72.9548,73.1518,6675.0
2024-08-07 10:10:00,74.27,74.28,74.07,74.07,15643.0,73.1518,73.1617,72.9548,72.9548,15643.0
2024-08-07 10:15:00,74.06,74.08,73.93,74.02,16896.0,72.945,72.9647,72.8169,72.9056,16896.0
2024-08-07 10:20:00,74.05,74.12,74.04,74.09,8665.0,72.9351,73.0041,72.9253,72.9745,8665.0
2024-08-07 10:25:00,74.08,74.08,73.81,73.83,18159.0,72.9647,72.9647,72.6987,72.7184,18159.0
2024-08-07 10:30:00,73.81,73.9,73.76,73.85,7441.0,72.6987,72.7874,72.6495,72.7381,7441.0
2024-08-07 10:35:00,73.84,73.86,73.77,73.77,9203.0,72.7283,72.748,72.6593,72.6593,9203.0
2024-08-07 10:40:00,73.78,73.82,73.73,73.79,9643.0,72.6692,72.7086,72.6199,72.679,9643.0
2024-08-07 10:45:00,73.78,73.91,73.78,73.86,8028.0,72.6692,72.7972,72.6692,72.748,8028.0
2024-08-07 10:50:00,73.86,73.87,73.81,73.83,7358.0,72.748,72.7578,72.6987,72.7184,7358.0
2024-08-07 10:55:00,73.85,73.89,73.79,73.89,7844.0,72.7381,72.7775,72.679,72.7775,7844.0
2024-08-07 11:00:00,73.89,73.9,73.79,73.83,7864.0,72.7775,72.7874,72.679,72.7184,7864.0
2024-08-07 11:05:00,73.83,73.84,73.73,73.79,8568.0,72.7184,72.7283,72.6199,72.679,8568.0
2024-08-07 11:10:00,73.8,73.8,73.65,73.67,9613.0,72.6889,72.6889,72.5412,72.5608,9613.0
2024-08-07 11:15:00,73.7,73.75,73.62,73.65,5258.0,72.5904,72.6396,72.5116,72.5412,5258.0
2024-08-07 11:20:00,73.63,73.64,73.52,73.61,11201.0,72.5215,72.5313,72.4131,72.5018,11201.0
2024-08-07 11:25:00,73.6,73.73,73.59,73.72,7876.0,72.4919,72.6199,72.4821,72.6101,7876.0
2024-08-07 11:30:00,73.7,73.71,73.68,73.69,5157.0,72.5904,72.6002,72.5707,72.5805,5157.0
2024-08-07 11:35:00,73.69,73.74,73.69,73.69,7245.0,72.5805,72.6298,72.5805,72.5805,7245.0
2024-08-07 11:40:00,73.67,73.73,73.57,73.58,10060.0,72.5608,72.6199,72.4624,72.4722,10060.0
2024-08-07 11:45:00,73.57,73.58,73.46,73.54,10747.0,72.4624,72.4722,72.354,72.4328,10747.0
2024-08-07 11:50:00,73.55,73.6,73.52,73.55,7664.0,72.4427,72.4919,72.4131,72.4427,7664.0
2024-08-07 11:55:00,73.54,73.55,73.46,73.47,5180.0,72.4328,72.4427,72.354,72.3639,5180.0
2024-08-07 12:00:00,73.45,73.5,73.26,73.26,10505.0,72.3442,72.3934,72.157,72.157,10505.0
2024-08-07 12:05:00,73.26,73.32,73.24,73.27,9241.0,72.157,72.2161,72.1373,72.1669,9241.0
2024-08-07 12:10:00,73.27,73.53,73.27,73.52,10227.0,72.1669,72.423,72.1669,72.4131,10227.0
2024-08-07 12:15:00,73.49,73.49,73.43,73.43,2850.0,72.3836,72.3836,72.3245,72.3245,2850.0
2024-08-07 12:20:00,73.42,73.48,73.39,73.47,13331.0,72.3146,72.3737,72.2851,72.3639,13331.0
2024-08-07 12:25:00,73.46,73.48,73.39,73.43,8266.0,72.354,72.3737,72.2851,72.3245,8266.0
2024-08-07 12:30:00,73.43,73.43,73.36,73.4,5810.0,72.3245,72.3245,72.2555,72.2949,5810.0
2024-08-07 12:35:00,73.41,73.45,73.37,73.41,6895.0,72.3048,72.3442,72.2654,72.3048,6895.0
2024-08-07 12:40:00,73.4,73.45,73.33,73.33,6045.0,72.2949,72.3442,72.226,72.226,6045.0
2024-08-07 12:45:00,73.33,73.37,73.28,73.28,4964.0,72.226,72.2654,72.1767,72.1767,4964.0
2024-08-07 12:50:00,73.27,73.32,73.22,73.24,5089.0,72.1669,72.2161,72.1176,72.1373,5089.0
2024-08-07 12:55:00,73.23,73.3,73.23,73.27,8608.0,72.1275,72.1964,72.1275,72.1669,8608.0
2024-08-07 13:00:00,73.26,73.28,73.15,73.28,9791.0,72.157,72.1767,72.0487,72.1767,9791.0
2024-08-07 13:05:00,73.27,73.33,73.26,73.26,9563.0,72.1669,72.226,72.157,72.157,9563.0
2024-08-07 13:10:00,73.27,73.35,73.2,73.33,16471.0,72.1669,72.2457,72.0979,72.226,16471.0
2024-08-07 13:15:00,73.32,73.37,73.31,73.33,9391.0,72.2161,72.2654,72.2063,72.226,9391.0
2024-08-07 13:20:00,73.32,73.45,73.31,73.42,14135.0,72.2161,72.3442,72.2063,72.3146,14135.0
2024-08-07 13:25:00,73.44,73.55,73.35,73.36,21837.0,72.3343,72.4427,72.2457,72.2555,21837.0
2024-08-07 13:30:00,73.35,73.47,73.35,73.46,11052.0,72.2457,72.3639,72.2457,72.354,11052.0
2024-08-07 13:35:00,73.45,73.55,73.43,73.51,11747.0,72.3442,72.4427,72.3245,72.4033,11747.0
2024-08-07 13:40:00,73.5,73.5,73.43,73.43,10353.0,72.3934,72.3934,72.3245,72.3245,10353.0
2024-08-07 13:45:00,73.44,73.44,73.3,73.33,12618.0,72.3343,72.3343,72.1964,72.226,12618.0
2024-08-07 13:50:00,73.3,73.34,73.24,73.34,9621.0,72.1964,72.2358,72.1373,72.2358,9621.0
2024-08-07 13:55:00,73.32,73.34,73.27,73.3,14123.0,72.2161,72.2358,72.1669,72.1964,14123.0
2024-08-07 14:00:00,73.3,73.3,73.22,73.23,12419.0,72.1964,72.1964,72.1176,72.1275,12419.0
2024-08-07 14:05:00,73.24,73.26,73.18,73.23,14167.0,72.1373,72.157,72.0782,72.1275,14167.0
2024-08-07 14:10:00,73.23,73.28,73.21,73.22,13342.0,72.1275,72.1767,72.1078,72.1176,13342.0
2024-08-07 14:15:00,73.2,73.25,73.1,73.23,18398.0,72.0979,72.1472,71.9994,72.1275,18398.0
2024-08-07 14:20:00,73.24,73.26,73.19,73.26,15187.0,72.1373,72.157,72.0881,72.157,15187.0
2024-08-07 14:25:00,73.25,73.41,73.25,73.37,32582.0,72.1472,72.3048,72.1472,72.2654,32582.0
2024-08-07 14:30:00,73.38,73.42,73.33,73.42,16184.0,72.2752,72.3146,72.226,72.3146,16184.0
2024-08-07 14:35:00,73.42,73.49,73.4,73.49,16828.0,72.3146,72.3836,72.2949,72.3836,16828.0
2024-08-07 14:40:00,73.5,73.57,73.48,73.53,14661.0,72.3934,72.4624,72.3737,72.423,14661.0
2024-08-07 14:45:00,73.52,73.53,73.4,73.42,23362.0,72.4131,72.423,72.2949,72.3146,23362.0
2024-08-07 14:50:00,73.42,73.45,73.38,73.45,13805.0,72.3146,72.3442,72.2752,72.3442,13805.0
2024-08-07 14:55:00,73.45,73.5,73.42,73.46,17947.0,72.3442,72.3934,72.3146,72.354,17947.0
2024-08-07 15:00:00,73.46,73.62,73.45,73.62,26032.0,72.354,72.5116,72.3442,72.5116,26032.0
2024-08-07 15:05:00,73.59,73.64,73.51,73.56,19805.0,72.4821,72.5313,72.4033,72.4525,19805.0
2024-08-07 15:10:00,73.58,73.61,73.53,73.54,14567.0,72.4722,72.5018,72.423,72.4328,14567.0
2024-08-07 15:15:00,73.56,73.67,73.56,73.66,15969.0,72.4525,72.5608,72.4525,72.551,15969.0
2024-08-07 15:20:00,73.65,73.68,73.6,73.61,18789.0,72.5412,72.5707,72.4919,72.5018,18789.0
2024-08-07 15:25:00,73.6,73.64,73.56,73.62,19131.0,72.4919,72.5313,72.4525,72.5116,19131.0
2024-08-07 15:30:00,73.62,73.62,73.49,73.51,24446.0,72.5116,72.5116,72.3836,72.4033,24446.0
2024-08-07 15:35:00,73.51,73.6,73.51,73.55,23358.0,72.4033,72.4919,72.4033,72.4427,23358.0
2024-08-07 15:40:00,73.54,73.54,73.42,73.47,44245.0,72.4328,72.4328,72.3146,72.3639,44245.0
2024-08-07 15:45:00,73.49,73.54,73.46,73.53,30221.0,72.3836,72.4328,72.354,72.423,30221.0
2024-08-07 15:50:00,73.53,73.54,73.12,73.15,109859.0,72.423,72.4328,72.0191,72.0487,109859.0
2024-08-07 15:55:00,73.16,73.26,73.13,73.19,191274.0,72.0585,72.157,72.029,72.0881,191274.0
2024-08-08 09:30:00,73.24,73.71,73.07,73.52,49423.0,72.1373,72.6002,71.9699,72.4131,49423.0
2024-08-08 09:35:00,73.56,73.82,73.56,73.68,20323.0,72.4525,72.7086,72.4525,72.5707,20323.0
2024-08-08 09:40:00,73.68,73.79,73.48,73.51,17488.0,72.5707,72.679,72.3737,72.4033,17488.0
2024-08-08 09:45:00,73.48,73.6,73.42,73.42,13169.0,72.3737,72.4919,72.3146,72.3146,13169.0
2024-08-08 09:50:00,73.41,73.79,73.37,73.78,23680.0,72.3048,72.679,72.2654,72.6692,23680.0
2024-08-08 09:55:00,73.77,73.93,73.68,73.83,10844.0,72.6593,72.8169,72.5707,72.7184,10844.0
2024-08-08 10:00:00,73.82,74.06,73.8,74.01,6547.0,72.7086,72.945,72.6889,72.8957,6547.0
2024-08-08 10:05:00,74.05,74.05,73.83,73.86,12452.0,72.9351,72.9351,72.7184,72.748,12452.0
2024-08-08 10:10:00,73.89,74.0,73.86,73.92,10769.0,72.7775,72.8859,72.748,72.8071,10769.0
2024-08-08 10:15:00,73.9,74.0,73.9,73.92,9267.0,72.7874,72.8859,72.7874,72.8071,9267.0
2024-08-08 10:20:00,73.93,74.04,73.9,74.04,10386.0,72.8169,72.9253,72.7874,72.9253,10386.0
2024-08-08 10:25:00,74.06,74.18,74.05,74.12,11052.0,72.945,73.0632,72.9351,73.0041,11052.0
2024-08-08 10:30:00,74.11,74.11,74.03,74.05,11492.0,72.9942,72.9942,72.9154,72.9351,11492.0
2024-08-08 10:35:00,74.05,74.05,73.99,74.01,10149.0,72.9351,72.9351,72.876,72.8957,10149.0
2024-08-08 10:40:00,73.99,74.01,73.94,73.94,6614.0,72.876,72.8957,72.8268,72.8268,6614.0
2024-08-08 10:45:00,73.94,74.05,73.94,74.01,9020.0,72.8268,72.9351,72.8268,72.8957,9020.0
2024-08-08 10:50:00,74.01,74.06,73.99,74.04,9248.0,72.8957,72.945,72.876,72.9253,9248.0
2024-08-08 10:55:00,74.05,74.17,74.05,74.15,5541.0,72.9351,73.0533,72.9351,73.0336,5541.0
2024-08-08 11:00:00,74.13,74.16,74.09,74.13,8697.0,73.0139,73.0435,72.9745,73.0139,8697.0
2024-08-08 11:05:00,74.12,74.14,74.02,74.09,7534.0,73.0041,73.0238,72.9056,72.9745,7534.0
2024-08-08 11:10:00,74.1,74.12,73.97,73.97,11203.0,72.9844,73.0041,72.8563,72.8563,11203.0
2024-08-08 11:15:00,73.98,74.04,73.96,74.0,14180.0,72.8662,72.9253,72.8465,72.8859,14180.0
2024-08-08 11:20:00,74.01,74.08,73.99,74.02,7320.0,72.8957,72.9647,72.876,72.9056,7320.0
2024-08-08 11:25:00,74.03,74.18,74.01,74.02,8336.0,72.9154,73.0632,72.8957,72.9056,8336.0
2024-08-08 11:30:00,73.99,74.03,73.94,73.95,7328.0,72.876,72.9154,72.8268,72.8366,7328.0
2024-08-08 11:35:00,73.93,73.96,73.89,73.94,6938.0,72.8169,72.8465,72.7775,72.8268,6938.0
2024-08-08 11:40:00,73.94,73.96,73.83,73.84,5531.0,72.8268,72.8465,72.7184,72.7283,5531.0
2024-08-08 11:45:00,73.84,73.88,73.83,73.84,5117.0,72.7283,72.7677,72.7184,72.7283,5117.0
2024-08-08 11:50:00,73.86,74.13,73.85,74.13,12178.0,72.748,73.0139,72.7381,73.0139,12178.0
2024-08-08 11:55:00,74.1,74.18,74.04,74.04,25577.0,72.9844,73.0632,72.9253,72.9253,25577.0
2024-08-08 12:00:00,74.03,74.22,74.01,74.12,12261.0,72.9154,73.1026,72.8957,73.0041,12261.0
2024-08-08 12:05:00,74.1,74.13,74.05,74.05,6328.0,72.9844,73.0139,72.9351,72.9351,6328.0
2024-08-08 12:10:00,74.06,74.07,73.89,73.92,6057.0,72.945,72.9548,72.7775,72.8071,6057.0
2024-08-08 12:15:00,73.93,73.93,73.81,73.86,7540.0,72.8169,72.8169,72.6987,72.748,7540.0
2024-08-08 12:20:00,73.89,73.9,73.82,73.84,5719.0,72.7775,72.7874,72.7086,72.7283,5719.0
2024-08-08 12:25:00,73.84,73.9,73.8,73.84,8956.0,72.7283,72.7874,72.6889,72.7283,8956.0
2024-08-08 12:30:00,73.84,73.86,73.79,73.79,9437.0,72.7283,72.748,72.679,72.679,9437.0
2024-08-08 12:35:00,73.8,73.81,73.7,73.72,7990.0,72.6889,72.6987,72.5904,72.6101,7990.0
2024-08-08 12:40:00,73.7,73.75,73.69,73.74,9123.0,72.5904,72.6396,72.5805,72.6298,9123.0
2024-08-08 12:45:00,73.73,73.73,73.69,73.73,11503.0,72.6199,72.6199,72.5805,72.6199,11503.0
2024-08-08 12:50:00,73.74,73.76,73.65,73.74,10148.0,72.6298,72.6495,72.5412,72.6298,10148.0
2024-08-08 12:55:00,73.72,73.73,73.64,73.69,10735.0,72.6101,72.6199,72.5313,72.5805,10735.0
2024-08-08 13:00:00,73.7,73.7,73.58,73.6,5512.0,72.5904,72.5904,72.4722,72.4919,5512.0
2024-08-08 13:05:00,73.6,73.78,73.6,73.73,8140.0,72.4919,72.6692,72.4919,72.6199,8140.0
2024-08-08 13:10:00,73.74,73.79,73.74,73.76,7276.0,72.6298,72.679,72.6298,72.6495,7276.0
2024-08-08 13:15:00,73.76,73.9,73.76,73.9,9377.0,72.6495,72.7874,72.6495,72.7874,9377.0
2024-08-08 13:20:00,73.9,73.97,73.88,73.94,8688.0,72.7874,72.8563,72.7677,72.8268,8688.0
2024-08-08 13:25:00,73.93,74.05,73.93,74.05,7705.0,72.8169,72.9351,72.8169,72.9351,7705.0
2024-08-08 13:30:00,74.04,74.06,74.02,74.02,6592.0,72.9253,72.945,72.9056,72.9056,6592.0
2024-08-08 13:35:00,74.03,74.06,73.99,74.06,9408.0,72.9154,72.945,72.876,72.945,9408.0
2024-08-08 13:40:00,74.07,74.08,74.03,74.03,6811.0,72.9548,72.9647,72.9154,72.9154,6811.0
2024-08-08 13:45:00,74.03,74.06,74.02,74.04,4263.0,72.9154,72.945,72.9056,72.9253,4263.0
2024-08-08 13:50:00,74.04,74.05,73.99,74.05,6623.0,72.9253,72.9351,72.876,72.9351,6623.0
2024-08-08 13:55:00,74.04,74.06,74.03,74.06,11560.0,72.9253,72.945,72.9154,72.945,11560.0
2024-08-08 14:00:00,74.05,74.07,73.97,74.06,20230.0,72.9351,72.9548,72.8563,72.945,20230.0
2024-08-08 14:05:00,74.04,74.07,74.03,74.05,8712.0,72.9253,72.9548,72.9154,72.9351,8712.0
2024-08-08 14:10:00,74.06,74.06,74.01,74.02,8666.0,72.945,72.945,72.8957,72.9056,8666.0
2024-08-08 14:15:00,74.01,74.05,74.0,74.05,7182.0,72.8957,72.9351,72.8859,72.9351,7182.0
2024-08-08 14:20:00,74.04,74.04,73.99,73.99,11227.0,72.9253,72.9253,72.876,72.876,11227.0
2024-08-08 14:25:00,73.99,74.02,73.88,73.94,15442.0,72.876,72.9056,72.7677,72.8268,15442.0
2024-08-08 14:30:00,73.94,74.02,73.94,74.0,16321.0,72.8268,72.9056,72.8268,72.8859,16321.0
2024-08-08 14:35:00,74.0,74.01,73.9,73.91,12484.0,72.8859,72.8957,72.7874,72.7972,12484.0
2024-08-08 14:40:00,73.9,73.96,73.85,73.93,16181.0,72.7874,72.8465,72.7381,72.8169,16181.0
2024-08-08 14:45:00,73.92,73.99,73.91,73.98,7530.0,72.8071,72.876,72.7972,72.8662,7530.0
2024-08-08 14:50:00,73.99,74.08,73.99,74.08,11762.0,72.876,72.9647,72.876,72.9647,11762.0
2024-08-08 14:55:00,74.08,74.11,74.04,74.06,18990.0,72.9647,72.9942,72.9253,72.945,18990.0
2024-08-08 15:00:00,74.05,74.06,74.02,74.03,9585.0,72.9351,72.945,72.9056,72.9154,9585.0
2024-08-08 15:05:00,74.01,74.14,73.99,74.12,16575.0,72.8957,73.0238,72.876,73.0041,16575.0
2024-08-08 15:10:00,74.12,74.12,74.06,74.07,13967.0,73.0041,73.0041,72.945,72.9548,13967.0
2024-08-08 15:15:00,74.07,74.12,73.98,74.01,11923.0,72.9548,73.0041,72.8662,72.8957,11923.0
2024-08-08 15:20:00,74.03,74.15,74.03,74.11,12449.0,72.9154,73.0336,72.9154,72.9942,12449.0
2024-08-08 15:25:00,74.12,74.15,74.05,74.08,16580.0,73.0041,73.0336,72.9351,72.9647,16580.0
2024-08-08 15:30:00,74.08,74.11,73.97,73.99,17992.0,72.9647,72.9942,72.8563,72.876,17992.0
2024-08-08 15:35:00,74.0,74.06,73.96,74.03,10412.0,72.8859,72.945,72.8465,72.9154,10412.0
2024-08-08 15:40:00,74.03,74.23,74.03,74.23,13398.0,72.9154,73.1124,72.9154,73.1124,13398.0
2024-08-08 15:45:00,74.22,74.25,74.13,74.17,20513.0,73.1026,73.1321,73.0139,73.0533,20513.0
2024-08-08 15:50:00,74.18,74.23,73.94,74.14,103984.0,73.0632,73.1124,72.8268,73.0238,103984.0
2024-08-08 15:55:00,74.13,74.13,73.72,73.74,366216.0,73.0139,73.0139,72.6101,72.6298,366216.0
2024-08-09 09:30:00,73.73,74.02,73.59,73.69,70453.0,72.6199,72.9056,72.4821,72.5805,70453.0
2024-08-09 09:35:00,73.72,73.88,73.46,73.46,8140.0,72.6101,72.7677,72.354,72.354,8140.0
2024-08-09 09:40:00,73.48,73.67,73.43,73.56,9068.0,72.3737,72.5608,72.3245,72.4525,9068.0
2024-08-09 09:45:00,73.54,73.61,73.42,73.45,34138.0,72.4328,72.5018,72.3146,72.3442,34138.0
2024-08-09 09:50:00,73.47,73.47,73.21,73.39,6797.0,72.3639,72.3639,72.1078,72.2851,6797.0
2024-08-09 09:55:00,73.41,73.68,73.41,73.67,6958.0,72.3048,72.5707,72.3048,72.5608,6958.0
2024-08-09 10:00:00,73.65,73.77,73.59,73.68,12569.0,72.5412,72.6593,72.4821,72.5707,12569.0
2024-08-09 10:05:00,73.66,73.69,73.54,73.6,16052.0,72.551,72.5805,72.4328,72.4919,16052.0
2024-08-09 10:10:00,73.59,73.76,73.55,73.75,16411.0,72.4821,72.6495,72.4427,72.6396,16411.0
2024-08-09 10:15:00,73.73,73.76,73.54,73.57,13468.0,72.6199,72.6495,72.4328,72.4624,13468.0
2024-08-09 10:20:00,73.58,73.79,73.58,73.76,9918.0,72.4722,72.679,72.4722,72.6495,9918.0
2024-08-09 10:25:00,73.77,73.79,73.71,73.79,11135.0,72.6593,72.679,72.6002,72.679,11135.0
2024-08-09 10:30:00,73.78,73.79,73.66,73.71,8369.0,72.6692,72.679,72.551,72.6002,8369.0
2024-08-09 10:35:00,73.73,73.79,73.69,73.76,9790.0,72.6199,72.679,72.5805,72.6495,9790.0
2024-08-09 10:40:00,73.78,73.86,73.77,73.83,8838.0,72.6692,72.748,72.6593,72.7184,8838.0
2024-08-09 10:45:00,73.88,73.93,73.82,73.85,6843.0,72.7677,72.8169,72.7086,72.7381,6843.0
2024-08-09 10:50:00,73.84,73.99,73.83,73.95,18169.0,72.7283,72.876,72.7184,72.8366,18169.0
2024-08-09 10:55:00,73.95,74.03,73.89,73.92,7766.0,72.8366,72.9154,72.7775,72.8071,7766.0
2024-08-09 11:00:00,73.94,73.97,73.83,73.87,5976.0,72.8268,72.8563,72.7184,72.7578,5976.0
2024-08-09 11:05:00,73.9,74.01,73.86,73.93,8692.0,72.7874,72.8957,72.748,72.8169,8692.0
2024-08-09 11:10:00,73.94,74.02,73.92,73.97,3589.0,72.8268,72.9056,72.8071,72.8563,3589.0
2024-08-09 11:15:00,73.97,74.02,73.91,73.99,7627.0,72.8563,72.9056,72.7972,72.876,7627.0
2024-08-09 11:20:00,73.99,74.02,73.91,74.01,5864.0,72.876,72.9056,72.7972,72.8957,5864.0
2024-08-09 11:25:00,74.03,74.05,73.94,73.95,7431.0,72.9154,72.9351,72.8268,72.8366,7431.0
2024-08-09 11:30:00,73.94,74.0,73.93,73.99,3192.0,72.8268,72.8859,72.8169,72.876,3192.0
2024-08-09 11:35:00,74.0,74.07,73.99,74.06,5728.0,72.8859,72.9548,72.876,72.945,5728.0
2024-08-09 11:40:00,74.06,74.08,74.02,74.08,5551.0,72.945,72.9647,72.9056,72.9647,5551.0
2024-08-09 11:45:00,74.09,74.23,74.08,74.18,34166.0,72.9745,73.1124,72.9647,73.0632,34166.0
2024-08-09 11:50:00,74.19,74.26,74.16,74.24,7742.0,73.073,73.142,73.0435,73.1223,7742.0
2024-08-09 11:55:00,74.25,74.25,74.02,74.02,7904.0,73.1321,73.1321,72.9056,72.9056,7904.0
2024-08-09 12:00:00,74.02,74.09,74.02,74.09,5546.0,72.9056,72.9745,72.9056,72.9745,5546.0
2024-08-09 12:05:00,74.08,74.09,74.05,74.05,4529.0,72.9647,72.9745,72.9351,72.9351,4529.0
2024-08-09 12:10:00,74.05,74.07,74.03,74.06,3670.0,72.9351,72.9548,72.9154,72.945,3670.0
2024-08-09 12:15:00,74.06,74.07,73.96,74.01,7172.0,72.945,72.9548,72.8465,72.8957,7172.0
2024-08-09 12:20:00,74.0,74.03,73.98,74.02,5700.0,72.8859,72.9154,72.8662,72.9056,5700.0
2024-08-09 12:25:00,74.02,74.14,74.02,74.14,20336.0,72.9056,73.0238,72.9056,73.0238,20336.0
2024-08-09 12:30:00,74.16,74.21,74.15,74.18,6497.0,73.0435,73.0927,73.0336,73.0632,6497.0
2024-08-09 12:35:00,74.18,74.2,74.14,74.19,5449.0,73.0632,73.0829,73.0238,73.073,5449.0
2024-08-09 12:40:00,74.19,74.2,74.17,74.19,2825.0,73.073,73.0829,73.0533,73.073,2825.0
2024-08-09 12:45:00,74.2,74.21,74.15,74.2,14070.0,73.0829,73.0927,73.0336,73.0829,14070.0
2024-08-09 12:50:00,74.21,74.24,74.17,74.18,4707.0,73.0927,73.1223,73.0533,73.0632,4707.0
2024-08-09 12:55:00,74.19,74.24,74.19,74.23,4972.0,73.073,73.1223,73.073,73.1124,4972.0
2024-08-09 13:00:00,74.25,74.29,74.21,74.26,9155.0,73.1321,73.1715,73.0927,73.142,9155.0
2024-08-09 13:05:00,74.27,74.28,74.24,74.28,4982.0,73.1518,73.1617,73.1223,73.1617,4982.0
2024-08-09 13:10:00,74.3,74.36,74.29,74.36,12241.0,73.1814,73.2405,73.1715,73.2405,12241.0
2024-08-09 13:15:00,74.4,74.54,74.39,74.51,38749.0,73.2799,73.4178,73.27,73.3882,38749.0
2024-08-09 13:20:00,74.53,74.58,74.46,74.47,7202.0,73.4079,73.4571,73.339,73.3488,7202.0
2024-08-09 13:25:00,74.48,74.55,74.46,74.55,8228.0,73.3587,73.4276,73.339,73.4276,8228.0
2024-08-09 13:30:00,74.55,74.55,74.43,74.47,6776.0,73.4276,73.4276,73.3094,73.3488,6776.0
2024-08-09 13:35:00,74.48,74.52,74.45,74.5,23920.0,73.3587,73.3981,73.3291,73.3784,23920.0
2024-08-09 13:40:00,74.5,74.51,74.4,74.46,6899.0,73.3784,73.3882,73.2799,73.339,6899.0
2024-08-09 13:45:00,74.45,74.5,74.37,74.41,13663.0,73.3291,73.3784,73.2503,73.2897,13663.0
2024-08-09 13:50:00,74.43,74.46,74.34,74.34,8989.0,73.3094,73.339,73.2208,73.2208,8989.0
2024-08-09 13:55:00,74.37,74.38,74.33,74.34,3066.0,73.2503,73.2602,73.2109,73.2208,3066.0
2024-08-09 14:00:00,74.35,74.37,74.26,74.28,4795.0,73.2306,73.2503,73.142,73.1617,4795.0
2024-08-09 14:05:00,74.27,74.34,74.23,74.34,4299.0,73.1518,73.2208,73.1124,73.2208,4299.0
2024-08-09 14:10:00,74.33,74.34,74.21,74.27,11431.0,73.2109,73.2208,73.0927,73.1518,11431.0
2024-08-09 14:15:00,74.28,74.3,74.21,74.23,5182.0,73.1617,73.1814,73.0927,73.1124,5182.0
2024-08-09 14:20:00,74.23,74.24,74.16,74.17,5846.0,73.1124,73.1223,73.0435,73.0533,5846.0
2024-08-09 14:25:00,74.18,74.22,74.15,74.19,5178.0,73.0632,73.1026,73.0336,73.073,5178.0
2024-08-09 14:30:00,74.18,74.22,74.14,74.16,7864.0,73.0632,73.1026,73.0238,73.0435,7864.0
2024-08-09 14:35:00,74.15,74.19,74.15,74.18,3092.0,73.0336,73.073,73.0336,73.0632,3092.0
2024-08-09 14:40:00,74.17,74.19,74.15,74.19,3419.0,73.0533,73.073,73.0336,73.073,3419.0
2024-08-09 14:45:00,74.21,74.22,74.13,74.14,4689.0,73.0927,73.1026,73.0139,73.0238,4689.0
2024-08-09 14:50:00,74.14,74.17,74.04,74.1,6556.0,73.0238,73.0533,72.9253,72.9844,6556.0
2024-08-09 14:55:00,74.11,74.14,74.06,74.14,6749.0,72.9942,73.0238,72.945,73.0238,6749.0
2024-08-09 15:00:00,74.14,74.15,74.1,74.13,4496.0,73.0238,73.0336,72.9844,73.0139,4496.0
2024-08-09 15:05:00,74.14,74.18,74.14,74.16,4515.0,73.0238,73.0632,73.0238,73.0435,4515.0
2024-08-09 15:10:00,74.15,74.18,74.13,74.15,8282.0,73.0336,73.0632,73.0139,73.0336,8282.0
2024-08-09 15:15:00,74.16,74.2,74.15,74.2,11442.0,73.0435,73.0829,73.0336,73.0829,11442.0
2024-08-09 15:20:00,74.19,74.2,74.09,74.11,8707.0,73.073,73.0829,72.9745,72.9942,8707.0
2024-08-09 15:25:00,74.1,74.2,74.1,74.16,19786.0,72.9844,73.0829,72.9844,73.0435,19786.0
2024-08-09 15:30:00,74.16,74.23,74.13,74.19,12974.0,73.0435,73.1124,73.0139,73.073,12974.0
2024-08-09 15:35:00,74.19,74.25,74.17,74.18,19395.0,73.073,73.1321,73.0533,73.0632,19395.0
2024-08-09 15:40:00,74.17,74.21,74.14,74.15,21771.0,73.0533,73.0927,73.0238,73.0336,21771.0
2024-08-09 15:45:00,74.16,74.19,74.13,74.17,23809.0,73.0435,73.073,73.0139,73.0533,23809.0
2024-08-09 15:50:00,74.18,74.19,74.1,74.14,70907.0,73.0632,73.073,72.9844,73.0238,70907.0
2024-08-09 15:55:00,74.2,74.46,74.13,74.43,203459.0,73.0829,73.339,73.0139,73.3094,203459.0
2024-08-12 09:30:00,74.38,74.62,74.19,74.28,29562.0,73.2602,73.4965,73.073,73.1617,29562.0
2024-08-12 09:35:00,74.32,74.53,74.28,74.42,6241.0,73.2011,73.4079,73.1617,73.2996,6241.0
2024-08-12 09:40:00,74.36,74.4,74.24,74.24,3524.0,73.2405,73.2799,73.1223,73.1223,3524.0
2024-08-12 09:45:00,74.24,74.24,73.86,73.88,8976.0,73.1223,73.1223,72.748,72.7677,8976.0
2024-08-12 09:50:00,73.9,73.97,73.68,73.69,9479.0,72.7874,72.8563,72.5707,72.5805,9479.0
2024-08-12 09:55:00,73.72,73.77,73.64,73.73,8850.0,72.6101,72.6593,72.5313,72.6199,8850.0
2024-08-12 10:00:00,73.73,73.81,73.67,73.79,12854.0,72.6199,72.6987,72.5608,72.679,12854.0
2024-08-12 10:05:00,73.77,73.93,73.75,73.9,10990.0,72.6593,72.8169,72.6396,72.7874,10990.0
2024-08-12 10:10:00,73.93,73.96,73.84,73.89,6540.0,72.8169,72.8465,72.7283,72.7775,6540.0
2024-08-12 10:15:00,73.87,73.88,73.79,73.87,49580.0,72.7578,72.7677,72.679,72.7578,49580.0
2024-08-12 10:20:00,73.79,73.93,73.79,73.87,6664.0,72.679,72.8169,72.679,72.7578,6664.0
2024-08-12 10:25:00,73.89,73.95,73.87,73.92,4853.0,72.7775,72.8366,72.7578,72.8071,4853.0
2024-08-12 10:30:00,73.94,74.02,73.94,74.02,9490.0,72.8268,72.9056,72.8268,72.9056,9490.0
2024-08-12 10:35:00,74.0,74.11,74.0,74.08,9872.0,72.8859,72.9942,72.8859,72.9647,9872.0
2024-08-12 10:40:00,74.08,74.19,74.07,74.17,4873.0,72.9647,73.073,72.9548,73.0533,4873.0
2024-08-12 10:45:00,74.16,74.17,74.06,74.16,7187.0,73.0435,73.0533,72.945,73.0435,7187.0
2024-08-12 10:50:00,74.17,74.23,74.13,74.21,19058.0,73.0533,73.1124,73.0139,73.0927,19058.0
2024-08-12 10:55:00,74.21,74.31,74.2,74.26,7345.0,73.0927,73.1912,73.0829,73.142,7345.0
2024-08-12 11:00:00,74.29,74.31,74.17,74.19,7164.0,73.1715,73.1912,73.0533,73.073,7164.0
2024-08-12 11:05:00,74.19,74.19,74.0,74.0,11544.0,73.073,73.073,72.8859,72.8859,11544.0
2024-08-12 11:10:00,74.06,74.1,74.02,74.1,6558.0,72.945,72.9844,72.9056,72.9844,6558.0
2024-08-12 11:15:00,74.08,74.1,73.94,74.02,8180.0,72.9647,72.9844,72.8268,72.9056,8180.0
2024-08-12 11:20:00,74.04,74.08,73.84,73.84,15410.0,72.9253,72.9647,72.7283,72.7283,15410.0
2024-08-12 11:25:00,73.85,73.97,73.83,73.91,14721.0,72.7381,72.8563,72.7184,72.7972,14721.0
2024-08-12 11:30:00,73.92,73.94,73.84,73.93,11890.0,72.8071,72.8268,72.7283,72.8169,11890.0
2024-08-12 11:35:00,73.92,73.93,73.87,73.91,12412.0,72.8071,72.8169,72.7578,72.7972,12412.0
2024-08-12 11:40:00,73.89,73.93,73.88,73.91,6199.0,72.7775,72.8169,72.7677,72.7972,6199.0
2024-08-12 11:45:00,73.9,73.96,73.85,73.95,5467.0,72.7874,72.8465,72.7381,72.8366,5467.0
2024-08-12 11:50:00,73.95,74.05,73.94,74.04,8135.0,72.8366,72.9351,72.8268,72.9253,8135.0
2024-08-12 11:55:00,74.04,74.09,73.98,74.05,7756.0,72.9253,72.9745,72.8662,72.9351,7756.0
2024-08-12 12:00:00,74.07,74.13,74.02,74.02,5937.0,72.9548,73.0139,72.9056,72.9056,5937.0
2024-08-12 12:05:00,74.01,74.01,73.92,73.97,4394.0,72.8957,72.8957,72.8071,72.8563,4394.0
2024-08-12 12:10:00,73.95,74.01,73.92,74.01,3377.0,72.8366,72.8957,72.8071,72.8957,3377.0
2024-08-12 12:15:00,74.03,74.03,73.95,73.96,4214.0,72.9154,72.9154,72.8366,72.8465,4214.0
2024-08-12 12:20:00,73.95,73.97,73.93,73.97,4286.0,72.8366,72.8563,72.8169,72.8563,4286.0
2024-08-12 12:25:00,73.99,73.99,73.9,73.94,3613.0,72.876,72.876,72.7874,72.8268,3613.0
2024-08-12 12:30:00,73.95,73.97,73.92,73.92,2764.0,72.8366,72.8563,72.8071,72.8071,2764.0
2024-08-12 12:35:00,73.91,73.99,73.88,73.99,13702.0,72.7972,72.876,72.7677,72.876,13702.0
2024-08-12 12:40:00,73.98,74.0,73.96,74.0,2981.0,72.8662,72.8859,72.8465,72.8859,2981.0
2024-08-12 12:45:00,74.03,74.05,73.94,73.94,2975.0,72.9154,72.9351,72.8268,72.8268,2975.0
2024-08-12 12:50:00,73.95,73.98,73.89,73.97,4919.0,72.8366,72.8662,72.7775,72.8563,4919.0
2024-08-12 12:55:00,73.98,73.98,73.77,73.84,9805.0,72.8662,72.8662,72.6593,72.7283,9805.0
2024-08-12 13:00:00,73.84,73.85,73.75,73.79,21858.0,72.7283,72.7381,72.6396,72.679,21858.0
2024-08-12 13:05:00,73.78,73.78,73.7,73.71,7965.0,72.6692,72.6692,72.5904,72.6002,7965.0
2024-08-12 13:10:00,73.71,73.75,73.69,73.75,4775.0,72.6002,72.6396,72.5805,72.6396,4775.0
2024-08-12 13:15:00,73.74,73.8,73.73,73.79,6017.0,72.6298,72.6889,72.6199,72.679,6017.0
2024-08-12 13:20:00,73.78,73.87,73.78,73.82,8215.0,72.6692,72.7578,72.6692,72.7086,8215.0
2024-08-12 13:25:00,73.8,73.8,73.69,73.74,7203.0,72.6889,72.6889,72.5805,72.6298,7203.0
2024-08-12 13:30:00,73.75,73.79,73.75,73.77,4194.0,72.6396,72.679,72.6396,72.6593,4194.0
2024-08-12 13:35:00,73.77,73.8,73.74,73.78,8187.0,72.6593,72.6889,72.6298,72.6692,8187.0
2024-08-12 13:40:00,73.78,73.8,73.75,73.76,4138.0,72.6692,72.6889,72.6396,72.6495,4138.0
2024-08-12 13:45:00,73.75,73.77,73.7,73.7,8469.0,72.6396,72.6593,72.5904,72.5904,8469.0
2024-08-12 13:50:00,73.68,73.7,73.64,73.66,6135.0,72.5707,72.5904,72.5313,72.551,6135.0
2024-08-12 13:55:00,73.67,73.7,73.65,73.66,7870.0,72.5608,72.5904,72.5412,72.551,7870.0
2024-08-12 14:00:00,73.66,73.71,73.66,73.68,5846.0,72.551,72.6002,72.551,72.5707,5846.0
2024-08-12 14:05:00,73.68,73.69,73.64,73.67,7630.0,72.5707,72.5805,72.5313,72.5608,7630.0
2024-08-12 14:10:00,73.68,73.73,73.67,73.73,6490.0,72.5707,72.6199,72.5608,72.6199,6490.0
2024-08-12 14:15:00,73.71,73.73,73.64,73.65,6237.0,72.6002,72.6199,72.5313,72.5412,6237.0
2024-08-12 14:20:00,73.66,73.69,73.57,73.57,5277.0,72.551,72.5805,72.4624,72.4624,5277.0
2024-08-12 14:25:00,73.56,73.62,73.52,73.53,6955.0,72.4525,72.5116,72.4131,72.423,6955.0
2024-08-12 14:30:00,73.53,73.55,73.47,73.47,7474.0,72.423,72.4427,72.3639,72.3639,7474.0
2024-08-12 14:35:00,73.48,73.53,73.48,73.5,6872.0,72.3737,72.423,72.3737,72.3934,6872.0
2024-08-12 14:40:00,73.5,73.54,73.48,73.53,6014.0,72.3934,72.4328,72.3737,72.423,6014.0
2024-08-12 14:45:00,73.53,73.57,73.49,73.55,18081.0,72.423,72.4624,72.3836,72.4427,18081.0
2024-08-12 14:50:00,73.55,73.71,73.55,73.65,15330.0,72.4427,72.6002,72.4427,72.5412,15330.0
2024-08-12 14:55:00,73.65,73.67,73.62,73.63,8348.0,72.5412,72.5608,72.5116,72.5215,8348.0
2024-08-12 15:00:00,73.63,73.68,73.62,73.68,10897.0,72.5215,72.5707,72.5116,72.5707,10897.0
2024-08-12 15:05:00,73.69,73.69,73.62,73.64,17927.0,72.5805,72.5805,72.5116,72.5313,17927.0
2024-08-12 15:10:00,73.65,73.66,73.57,73.61,10369.0,72.5412,72.551,72.4624,72.5018,10369.0
2024-08-12 15:15:00,73.62,73.65,73.54,73.58,11093.0,72.5116,72.5412,72.4328,72.4722,11093.0
2024-08-12 15:20:00,73.6,73.62,73.54,73.59,10625.0,72.4919,72.5116,72.4328,72.4821,10625.0
2024-08-12 15:25:00,73.59,73.62,73.56,73.58,9964.0,72.4821,72.5116,72.4525,72.4722,9964.0
2024-08-12 15:30:00,73.59,73.59,73.52,73.53,13889.0,72.4821,72.4821,72.4131,72.423,13889.0
2024-08-12 15:35:00,73.53,73.61,73.48,73.49,14311.0,72.423,72.5018,72.3737,72.3836,14311.0
2024-08-12 15:40:00,73.48,73.49,73.42,73.44,13745.0,72.3737,72.3836,72.3146,72.3343,13745.0
2024-08-12 15:45:00,73.45,73.45,73.35,73.36,18407.0,72.3442,72.3442,72.2457,72.2555,18407.0
2024-08-12 15:50:00,73.38,73.45,73.22,73.34,68975.0,72.2752,72.3442,72.1176,72.2358,68975.0
2024-08-12 15:55:00,73.34,73.34,73.1,73.14,430716.0,72.2358,72.2358,71.9994,72.0388,430716.0
2024-08-13 09:30:00,73.34,74.3,73.34,74.26,40198.0,72.2358,73.1814,72.2358,73.142,40198.0
2024-08-13 09:35:00,74.27,74.27,73.82,74.11,14605.0,73.1518,73.1518,72.7086,72.9942,14605.0
2024-08-13 09:40:00,74.13,74.18,74.02,74.17,8856.0,73.0139,73.0632,72.9056,73.0533,8856.0
2024-08-13 09:45:00,74.17,74.25,74.12,74.2,7261.0,73.0533,73.1321,73.0041,73.0829,7261.0
2024-08-13 09:50:00,74.2,74.39,74.2,74.2,13295.0,73.0829,73.27,73.0829,73.0829,13295.0
2024-08-13 09:55:00,74.2,74.31,74.09,74.28,17193.0,73.0829,73.1912,72.9745,73.1617,17193.0
2024-08-13 10:00:00,74.3,74.3,74.05,74.07,13302.0,73.1814,73.1814,72.9351,72.9548,13302.0
2024-08-13 10:05:00,74.09,74.14,74.0,74.09,13527.0,72.9745,73.0238,72.8859,72.9745,13527.0
2024-08-13 10:10:00,74.1,74.21,74.07,74.13,10609.0,72.9844,73.0927,72.9548,73.0139,10609.0
2024-08-13 10:15:00,74.11,74.14,73.99,74.08,25603.0,72.9942,73.0238,72.876,72.9647,25603.0
2024-08-13 10:20:00,74.06,74.09,74.03,74.05,15857.0,72.945,72.9745,72.9154,72.9351,15857.0
2024-08-13 10:25:00,74.05,74.15,74.04,74.12,13901.0,72.9351,73.0336,72.9253,73.0041,13901.0
2024-08-13 10:30:00,74.13,74.13,73.98,74.04,7770.0,73.0139,73.0139,72.8662,72.9253,7770.0
2024-08-13 10:35:00,74.05,74.06,73.97,74.0,9515.0,72.9351,72.945,72.8563,72.8859,9515.0
2024-08-13 10:40:00,74.01,74.09,73.98,74.02,8078.0,72.8957,72.9745,72.8662,72.9056,8078.0
2024-08-13 10:45:00,74.03,74.06,74.0,74.03,6923.0,72.9154,72.945,72.8859,72.9154,6923.0
2024-08-13 10:50:00,74.08,74.08,73.95,73.98,27390.0,72.9647,72.9647,72.8366,72.8662,27390.0
2024-08-13 10:55:00,73.98,74.02,73.88,73.95,12618.0,72.8662,72.9056,72.7677,72.8366,12618.0
2024-08-13 11:00:00,73.94,74.08,73.93,74.08,46735.0,72.8268,72.9647,72.8169,72.9647,46735.0
2024-08-13 11:05:00,74.05,74.05,73.97,73.97,9803.0,72.9351,72.9351,72.8563,72.8563,9803.0
2024-08-13 11:10:00,73.96,74.07,73.93,74.04,8345.0,72.8465,72.9548,72.8169,72.9253,8345.0
2024-08-13 11:15:00,74.04,74.19,74.04,74.17,7780.0,72.9253,73.073,72.9253,73.0533,7780.0
2024-08-13 11:20:00,74.17,74.18,74.09,74.11,3904.0,73.0533,73.0632,72.9745,72.9942,3904.0
2024-08-13 11:25:00,74.1,74.11,74.02,74.02,7074.0,72.9844,72.9942,72.9056,72.9056,7074.0
2024-08-13 11:30:00,74.03,74.06,74.01,74.03,8771.0,72.9154,72.945,72.8957,72.9154,8771.0
2024-08-13 11:35:00,74.03,74.06,73.97,73.98,6869.0,72.9154,72.945,72.8563,72.8662,6869.0
2024-08-13 11:40:00,73.98,74.01,73.97,73.99,7040.0,72.8662,72.8957,72.8563,72.876,7040.0
2024-08-13 11:45:00,73.99,74.03,73.96,73.97,8159.0,72.876,72.9154,72.8465,72.8563,8159.0
2024-08-13 11:50:00,73.99,74.04,73.99,74.03,4614.0,72.876,72.9253,72.876,72.9154,4614.0
2024-08-13 11:55:00,74.02,74.03,74.0,74.03,5748.0,72.9056,72.9154,72.8859,72.9154,5748.0
2024-08-13 12:00:00,74.03,74.05,74.01,74.05,5822.0,72.9154,72.9351,72.8957,72.9351,5822.0
2024-08-13 12:05:00,74.05,74.09,74.04,74.06,4695.0,72.9351,72.9745,72.9253,72.945,4695.0
2024-08-13 12:10:00,74.07,74.12,74.06,74.12,4918.0,72.9548,73.0041,72.945,73.0041,4918.0
2024-08-13 12:15:00,74.11,74.16,74.11,74.14,3538.0,72.9942,73.0435,72.9942,73.0238,3538.0
2024-08-13 12:20:00,74.15,74.21,74.14,74.16,7297.0,73.0336,73.0927,73.0238,73.0435,7297.0
2024-08-13 12:25:00,74.17,74.18,74.09,74.11,4213.0,73.0533,73.0632,72.9745,72.9942,4213.0
2024-08-13 12:30:00,74.11,74.11,74.05,74.05,2827.0,72.9942,72.9942,72.9351,72.9351,2827.0
2024-08-13 12:35:00,74.05,74.13,74.04,74.1,3628.0,72.9351,73.0139,72.9253,72.9844,3628.0
2024-08-13 12:40:00,74.11,74.16,74.11,74.14,2373.0,72.9942,73.0435,72.9942,73.0238,2373.0
2024-08-13 12:45:00,74.14,74.16,74.11,74.14,4945.0,73.0238,73.0435,72.9942,73.0238,4945.0
2024-08-13 12:50:00,74.15,74.21,74.15,74.17,3925.0,73.0336,73.0927,73.0336,73.0533,3925.0
2024-08-13 12:55:00,74.17,74.2,74.16,74.2,4137.0,73.0533,73.0829,73.0435,73.0829,4137.0
2024-08-13 13:00:00,74.19,74.19,74.14,74.15,1933.0,73.073,73.073,73.0238,73.0336,1933.0
2024-08-13 13:05:00,74.15,74.2,74.12,74.12,4175.0,73.0336,73.0829,73.0041,73.0041,4175.0
2024-08-13 13:10:00,74.13,74.16,74.12,74.14,1801.0,73.0139,73.0435,73.0041,73.0238,1801.0
2024-08-13 13:15:00,74.15,74.16,74.12,74.14,4326.0,73.0336,73.0435,73.0041,73.0238,4326.0
2024-08-13 13:20:00,74.13,74.2,74.13,74.2,2383.0,73.0139,73.0829,73.0139,73.0829,2383.0
2024-08-13 13:25:00,74.2,74.2,74.14,74.14,5404.0,73.0829,73.0829,73.0238,73.0238,5404.0
2024-08-13 13:30:00,74.14,74.18,74.11,74.12,7215.0,73.0238,73.0632,72.9942,73.0041,7215.0
2024-08-13 13:35:00,74.12,74.12,74.05,74.09,13441.0,73.0041,73.0041,72.9351,72.9745,13441.0
2024-08-13 13:40:00,74.08,74.11,74.07,74.1,2952.0,72.9647,72.9942,72.9548,72.9844,2952.0
2024-08-13 13:45:00,74.09,74.1,74.0,74.08,6415.0,72.9745,72.9844,72.8859,72.9647,6415.0
2024-08-13 13:50:00,74.09,74.1,74.07,74.1,2612.0,72.9745,72.9844,72.9548,72.9844,2612.0
2024-08-13 13:55:00,74.11,74.12,74.04,74.06,3642.0,72.9942,73.0041,72.9253,72.945,3642.0
2024-08-13 14:00:00,74.06,74.08,74.04,74.06,3340.0,72.945,72.9647,72.9253,72.945,3340.0
2024-08-13 14:05:00,74.05,74.07,73.98,73.99,5563.0,72.9351,72.9548,72.8662,72.876,5563.0
2024-08-13 14:10:00,74.0,74.13,74.0,74.11,13157.0,72.8859,73.0139,72.8859,72.9942,13157.0
2024-08-13 14:15:00,74.11,74.12,74.01,74.02,7639.0,72.9942,73.0041,72.8957,72.9056,7639.0
2024-08-13 14:20:00,74.02,74.03,73.99,74.0,2862.0,72.9056,72.9154,72.876,72.8859,2862.0
2024-08-13 14:25:00,74.02,74.06,74.02,74.06,1531.0,72.9056,72.945,72.9056,72.945,1531.0
2024-08-13 14:30:00,74.06,74.07,74.04,74.07,4680.0,72.945,72.9548,72.9253,72.9548,4680.0
2024-08-13 14:35:00,74.07,74.1,74.02,74.04,5749.0,72.9548,72.9844,72.9056,72.9253,5749.0
2024-08-13 14:40:00,74.04,74.06,74.02,74.03,5033.0,72.9253,72.945,72.9056,72.9154,5033.0
2024-08-13 14:45:00,74.03,74.1,74.03,74.09,3913.0,72.9154,72.9844,72.9154,72.9745,3913.0
2024-08-13 14:50:00,74.09,74.1,74.03,74.07,4545.0,72.9745,72.9844,72.9154,72.9548,4545.0
2024-08-13 14:55:00,74.06,74.08,74.03,74.08,7320.0,72.945,72.9647,72.9154,72.9647,7320.0
2024-08-13 15:00:00,74.09,74.14,74.08,74.09,6524.0,72.9745,73.0238,72.9647,72.9745,6524.0
2024-08-13 15:05:00,74.09,74.12,74.06,74.06,7791.0,72.9745,73.0041,72.945,72.945,7791.0
2024-08-13 15:10:00,74.06,74.07,74.03,74.04,4565.0,72.945,72.9548,72.9154,72.9253,4565.0
2024-08-13 15:15:00,74.03,74.1,74.03,74.1,7875.0,72.9154,72.9844,72.9154,72.9844,7875.0
2024-08-13 15:20:00,74.09,74.2,74.07,74.2,16694.0,72.9745,73.0829,72.9548,73.0829,16694.0
2024-08-13 15:25:00,74.2,74.23,74.17,74.22,15813.0,73.0829,73.1124,73.0533,73.1026,15813.0
2024-08-13 15:30:00,74.22,74.23,74.19,74.2,13272.0,73.1026,73.1124,73.073,73.0829,13272.0
2024-08-13 15:35:00,74.2,74.29,74.2,74.28,11578.0,73.0829,73.1715,73.0829,73.1617,11578.0
2024-08-13 15:40:00,74.28,74.32,74.25,74.26,16005.0,73.1617,73.2011,73.1321,73.142,16005.0
2024-08-13 15:45:00,74.25,74.37,74.23,74.36,11394.0,73.1321,73.2503,73.1124,73.2405,11394.0
2024-08-13 15:50:00,74.37,74.37,74.17,74.26,47484.0,73.2503,73.2503,73.0533,73.142,47484.0
2024-08-13 15:55:00,74.24,74.36,74.19,74.25,84354.0,73.1223,73.2405,73.073,73.1321,84354.0
2024-08-14 09:30:00,73.83,74.49,73.83,74.37,33248.0,72.7184,73.3685,72.7184,73.2503,33248.0
2024-08-14 09:35:00,74.42,74.46,74.19,74.3,5822.0,73.2996,73.339,73.073,73.1814,5822.0
2024-08-14 09:40:00,74.34,74.53,74.34,74.53,3555.0,73.2208,73.4079,73.2208,73.4079,3555.0
2024-08-14 09:45:00,74.49,74.49,74.26,74.34,6240.0,73.3685,73.3685,73.142,73.2208,6240.0
2024-08-14 09:50:00,74.33,74.55,74.33,74.47,6852.0,73.2109,73.4276,73.2109,73.3488,6852.0
2024-08-14 09:55:00,74.46,74.49,74.25,74.3,6505.0,73.339,73.3685,73.1321,73.1814,6505.0
2024-08-14 10:00:00,74.3,74.3,74.1,74.12,6656.0,73.1814,73.1814,72.9844,73.0041,6656.0
2024-08-14 10:05:00,74.11,74.19,74.04,74.12,23060.0,72.9942,73.073,72.9253,73.0041,23060.0
2024-08-14 10:10:00,74.14,74.22,74.03,74.18,20476.0,73.0238,73.1026,72.9154,73.0632,20476.0
2024-08-14 10:15:00,74.18,74.26,74.15,74.26,17418.0,73.0632,73.142,73.0336,73.142,17418.0
2024-08-14 10:20:00,74.25,74.25,74.14,74.21,8273.0,73.1321,73.1321,73.0238,73.0927,8273.0
2024-08-14 10:25:00,74.23,74.28,74.19,74.23,9677.0,73.1124,73.1617,73.073,73.1124,9677.0
2024-08-14 10:30:00,74.23,74.25,74.08,74.09,8575.0,73.1124,73.1321,72.9647,72.9745,8575.0
2024-08-14 10:35:00,74.09,74.18,74.09,74.15,4839.0,72.9745,73.0632,72.9745,73.0336,4839.0
2024-08-14 10:40:00,74.13,74.18,74.12,74.13,5557.0,73.0139,73.0632,73.0041,73.0139,5557.0
2024-08-14 10:45:00,74.13,74.19,74.13,74.17,4285.0,73.0139,73.073,73.0139,73.0533,4285.0
2024-08-14 10:50:00,74.16,74.18,74.12,74.14,7455.0,73.0435,73.0632,73.0041,73.0238,7455.0
2024-08-14 10:55:00,74.14,74.29,74.14,74.26,4454.0,73.0238,73.1715,73.0238,73.142,4454.0
2024-08-14 11:00:00,74.24,74.33,74.24,74.33,2644.0,73.1223,73.2109,73.1223,73.2109,2644.0
2024-08-14 11:05:00,74.34,74.39,74.33,74.38,6106.0,73.2208,73.27,73.2109,73.2602,6106.0
2024-08-14 11:10:00,74.39,74.39,74.35,74.37,17675.0,73.27,73.27,73.2306,73.2503,17675.0
2024-08-14 11:15:00,74.36,74.39,74.32,74.39,9772.0,73.2405,73.27,73.2011,73.27,9772.0
2024-08-14 11:20:00,74.38,74.44,74.37,74.38,10185.0,73.2602,73.3193,73.2503,73.2602,10185.0
2024-08-14 11:25:00,74.37,74.41,74.35,74.38,4825.0,73.2503,73.2897,73.2306,73.2602,4825.0
2024-08-14 11:30:00,74.37,74.47,74.37,74.46,6079.0,73.2503,73.3488,73.2503,73.339,6079.0
2024-08-14 11:35:00,74.46,74.46,74.37,74.38,6979.0,73.339,73.339,73.2503,73.2602,6979.0
2024-08-14 11:40:00,74.38,74.42,74.37,74.42,5586.0,73.2602,73.2996,73.2503,73.2996,5586.0
2024-08-14 11:45:00,74.44,74.46,74.42,74.46,4698.0,73.3193,73.339,73.2996,73.339,4698.0
2024-08-14 11:50:00,74.47,74.56,74.47,74.54,9321.0,73.3488,73.4374,73.3488,73.4178,9321.0
2024-08-14 11:55:00,74.55,74.59,74.55,74.58,6639.0,73.4276,73.467,73.4276,73.4571,6639.0
2024-08-14 12:00:00,74.57,74.57,74.54,74.57,5466.0,73.4473,73.4473,73.4178,73.4473,5466.0
2024-08-14 12:05:00,74.56,74.59,74.55,74.55,2432.0,73.4374,73.467,73.4276,73.4276,2432.0
2024-08-14 12:10:00,74.55,74.59,74.54,74.58,4050.0,73.4276,73.467,73.4178,73.4571,4050.0
2024-08-14 12:15:00,74.59,74.6,74.49,74.52,4600.0,73.467,73.4768,73.3685,73.3981,4600.0
2024-08-14 12:20:00,74.52,74.52,74.37,74.38,4225.0,73.3981,73.3981,73.2503,73.2602,4225.0
2024-08-14 12:25:00,74.38,74.39,74.33,74.36,3575.0,73.2602,73.27,73.2109,73.2405,3575.0
2024-08-14 12:30:00,74.37,74.37,74.32,74.34,7955.0,73.2503,73.2503,73.2011,73.2208,7955.0
2024-08-14 12:35:00,74.34,74.4,74.32,74.39,3486.0,73.2208,73.2799,73.2011,73.27,3486.0
2024-08-14 12:40:00,74.4,74.4,74.3,74.31,6485.0,73.2799,73.2799,73.1814,73.1912,6485.0
2024-08-14 12:45:00,74.29,74.33,74.28,74.29,6670.0,73.1715,73.2109,73.1617,73.1715,6670.0
2024-08-14 12:50:00,74.29,74.38,74.29,74.37,5262.0,73.1715,73.2602,73.1715,73.2503,5262.0
2024-08-14 12:55:00,74.39,74.5,74.37,74.5,3909.0,73.27,73.3784,73.2503,73.3784,3909.0
2024-08-14 13:00:00,74.47,74.47,74.37,74.37,6765.0,73.3488,73.3488,73.2503,73.2503,6765.0
2024-08-14 13:05:00,74.36,74.42,74.36,74.36,6280.0,73.2405,73.2996,73.2405,73.2405,6280.0
2024-08-14 13:10:00,74.36,74.36,74.27,74.31,3762.0,73.2405,73.2405,73.1518,73.1912,3762.0
2024-08-14 13:15:00,74.3,74.41,74.3,74.38,4950.0,73.1814,73.2897,73.1814,73.2602,4950.0
2024-08-14 13:20:00,74.37,74.4,74.35,74.36,3007.0,73.2503,73.2799,73.2306,73.2405,3007.0
2024-08-14 13:25:00,74.37,74.37,74.31,74.34,3378.0,73.2503,73.2503,73.1912,73.2208,3378.0
2024-08-14 13:30:00,74.34,74.4,74.34,74.4,3997.0,73.2208,73.2799,73.2208,73.2799,3997.0
2024-08-14 13:35:00,74.43,74.47,74.42,74.45,5947.0,73.3094,73.3488,73.2996,73.3291,5947.0
2024-08-14 13:40:00,74.45,74.49,74.44,74.46,4219.0,73.3291,73.3685,73.3193,73.339,4219.0
2024-08-14 13:45:00,74.46,74.46,74.41,74.43,2913.0,73.339,73.339,73.2897,73.3094,2913.0
2024-08-14 13:50:00,74.44,74.47,74.42,74.47,2896.0,73.3193,73.3488,73.2996,73.3488,2896.0
2024-08-14 13:55:00,74.47,74.49,74.42,74.42,14895.0,73.3488,73.3685,73.2996,73.2996,14895.0
2024-08-14 14:00:00,74.42,74.42,74.35,74.37,3589.0,73.2996,73.2996,73.2306,73.2503,3589.0
2024-08-14 14:05:00,74.37,74.38,74.31,74.33,2529.0,73.2503,73.2602,73.1912,73.2109,2529.0
2024-08-14 14:10:00,74.35,74.37,74.33,74.33,4594.0,73.2306,73.2503,73.2109,73.2109,4594.0
2024-08-14 14:15:00,74.33,74.36,74.32,74.32,5045.0,73.2109,73.2405,73.2011,73.2011,5045.0
2024-08-14 14:20:00,74.32,74.33,74.31,74.31,3406.0,73.2011,73.2109,73.1912,73.1912,3406.0
2024-08-14 14:25:00,74.32,74.37,74.31,74.36,4656.0,73.2011,73.2503,73.1912,73.2405,4656.0
2024-08-14 14:30:00,74.36,74.4,74.35,74.37,3946.0,73.2405,73.2799,73.2306,73.2503,3946.0
2024-08-14 14:35:00,74.4,74.41,74.36,74.36,6273.0,73.2799,73.2897,73.2405,73.2405,6273.0
2024-08-14 14:40:00,74.36,74.4,74.36,74.36,4093.0,73.2405,73.2799,73.2405,73.2405,4093.0
2024-08-14 14:45:00,74.37,74.39,74.35,74.36,5012.0,73.2503,73.27,73.2306,73.2405,5012.0
2024-08-14 14:50:00,74.36,74.39,74.35,74.39,4548.0,73.2405,73.27,73.2306,73.27,4548.0
2024-08-14 14:55:00,74.4,74.48,74.4,74.46,12975.0,73.2799,73.3587,73.2799,73.339,12975.0
2024-08-14 15:00:00,74.45,74.48,74.44,74.48,4742.0,73.3291,73.3587,73.3193,73.3587,4742.0
2024-08-14 15:05:00,74.48,74.49,74.43,74.43,8019.0,73.3587,73.3685,73.3094,73.3094,8019.0
2024-08-14 15:10:00,74.43,74.43,74.33,74.34,6897.0,73.3094,73.3094,73.2109,73.2208,6897.0
2024-08-14 15:15:00,74.34,74.35,74.3,74.3,3872.0,73.2208,73.2306,73.1814,73.1814,3872.0
2024-08-14 15:20:00,74.31,74.32,74.28,74.31,5697.0,73.1912,73.2011,73.1617,73.1912,5697.0
2024-08-14 15:25:00,74.31,74.37,74.31,74.34,13682.0,73.1912,73.2503,73.1912,73.2208,13682.0
2024-08-14 15:30:00,74.33,74.34,74.29,74.3,10124.0,73.2109,73.2208,73.1715,73.1814,10124.0
2024-08-14 15:35:00,74.3,74.35,74.29,74.34,12096.0,73.1814,73.2306,73.1715,73.2208,12096.0
2024-08-14 15:40:00,74.34,74.45,74.32,74.43,22348.0,73.2208,73.3291,73.2011,73.3094,22348.0
2024-08-14 15:45:00,74.43,74.5,74.43,74.45,10960.0,73.3094,73.3784,73.3094,73.3291,10960.0
2024-08-14 15:50:00,74.43,74.49,74.38,74.47,32165.0,73.3094,73.3685,73.2602,73.3488,32165.0
2024-08-14 15:55:00,74.45,74.52,74.36,74.37,111591.0,73.3291,73.3981,73.2405,73.2503,111591.0
2024-08-15 09:30:00,75.0,75.37,74.68,75.26,32595.0,73.8708,74.2353,73.5556,74.1269,32595.0
2024-08-15 09:35:00,75.26,75.29,75.07,75.13,6601.0,74.1269,74.1565,73.9398,73.9989,6601.0
2024-08-15 09:40:00,75.1,75.14,74.96,75.03,8350.0,73.9693,74.0087,73.8314,73.9004,8350.0
2024-08-15 09:45:00,75.03,75.2,75.03,75.2,7202.0,73.9004,74.0678,73.9004,74.0678,7202.0
2024-08-15 09:50:00,75.2,75.2,75.0,75.09,5418.0,74.0678,74.0678,73.8708,73.9595,5418.0
2024-08-15 09:55:00,75.09,75.21,75.08,75.1,7026.0,73.9595,74.0777,73.9496,73.9693,7026.0
2024-08-15 10:00:00,75.11,75.19,75.08,75.17,7046.0,73.9792,74.058,73.9496,74.0383,7046.0
2024-08-15 10:05:00,75.13,75.22,75.12,75.2,4575.0,73.9989,74.0875,73.989,74.0678,4575.0
2024-08-15 10:10:00,75.16,75.18,75.05,75.05,10908.0,74.0284,74.0481,73.9201,73.9201,10908.0
2024-08-15 10:15:00,75.08,75.19,75.08,75.18,12362.0,73.9496,74.058,73.9496,74.0481,12362.0
2024-08-15 10:20:00,75.2,75.22,75.1,75.12,6822.0,74.0678,74.0875,73.9693,73.989,6822.0
2024-08-15 10:25:00,75.11,75.2,75.09,75.13,7874.0,73.9792,74.0678,73.9595,73.9989,7874.0
2024-08-15 10:30:00,75.13,75.21,75.12,75.21,9412.0,73.9989,74.0777,73.989,74.0777,9412.0
2024-08-15 10:35:00,75.22,75.26,75.19,75.19,14731.0,74.0875,74.1269,74.058,74.058,14731.0
2024-08-15 10:40:00,75.2,75.27,75.19,75.26,9686.0,74.0678,74.1368,74.058,74.1269,9686.0
2024-08-15 10:45:00,75.26,75.26,75.13,75.15,11347.0,74.1269,74.1269,73.9989,74.0186,11347.0
2024-08-15 10:50:00,75.16,75.26,75.16,75.17,16945.0,74.0284,74.1269,74.0284,74.0383,16945.0
2024-08-15 10:55:00,75.17,75.25,75.17,75.21,8668.0,74.0383,74.1171,74.0383,74.0777,8668.0
2024-08-15 11:00:00,75.22,75.24,75.18,75.22,18650.0,74.0875,74.1072,74.0481,74.0875,18650.0
2024-08-15 11:05:00,75.23,75.31,75.23,75.27,51386.0,74.0974,74.1762,74.0974,74.1368,51386.0
2024-08-15 11:10:00,75.27,75.29,75.25,75.28,11743.0,74.1368,74.1565,74.1171,74.1466,11743.0
2024-08-15 11:15:00,75.3,75.34,75.25,75.25,13200.0,74.1663,74.2057,74.1171,74.1171,13200.0
2024-08-15 11:20:00,75.26,75.26,75.11,75.14,7913.0,74.1269,74.1269,73.9792,74.0087,7913.0
2024-08-15 11:25:00,75.15,75.15,75.07,75.08,4757.0,74.0186,74.0186,73.9398,73.9496,4757.0
2024-08-15 11:30:00,75.08,75.14,75.06,75.14,4799.0,73.9496,74.0087,73.9299,74.0087,4799.0
2024-08-15 11:35:00,75.15,75.21,75.14,75.18,10660.0,74.0186,74.0777,74.0087,74.0481,10660.0
2024-08-15 11:40:00,75.17,75.19,75.13,75.14,9161.0,74.0383,74.058,73.9989,74.0087,9161.0
2024-08-15 11:45:00,75.15,75.18,75.12,75.14,8345.0,74.0186,74.0481,73.989,74.0087,8345.0
2024-08-15 11:50:00,75.14,75.21,75.13,75.17,8982.0,74.0087,74.0777,73.9989,74.0383,8982.0
2024-08-15 11:55:00,75.17,75.2,75.13,75.13,6657.0,74.0383,74.0678,73.9989,73.9989,6657.0
2024-08-15 12:00:00,75.13,75.21,75.12,75.21,5588.0,73.9989,74.0777,73.989,74.0777,5588.0
2024-08-15 12:05:00,75.19,75.21,75.17,75.18,4709.0,74.058,74.0777,74.0383,74.0481,4709.0
2024-08-15 12:10:00,75.18,75.21,75.18,75.2,4757.0,74.0481,74.0777,74.0481,74.0678,4757.0
2024-08-15 12:15:00,75.2,75.26,75.2,75.26,6213.0,74.0678,74.1269,74.0678,74.1269,6213.0
2024-08-15 12:20:00,75.25,75.29,75.25,75.26,5548.0,74.1171,74.1565,74.1171,74.1269,5548.0
2024-08-15 12:25:00,75.26,75.28,75.25,75.26,5288.0,74.1269,74.1466,74.1171,74.1269,5288.0
2024-08-15 12:30:00,75.27,75.39,75.25,75.39,11154.0,74.1368,74.255,74.1171,74.255,11154.0
2024-08-15 12:35:00,75.38,75.38,75.36,75.38,8647.0,74.2451,74.2451,74.2254,74.2451,8647.0
2024-08-15 12:40:00,75.38,75.38,75.31,75.34,6936.0,74.2451,74.2451,74.1762,74.2057,6936.0
2024-08-15 12:45:00,75.35,75.37,75.29,75.35,13164.0,74.2156,74.2353,74.1565,74.2156,13164.0
2024-08-15 12:50:00,75.36,75.39,75.36,75.38,3791.0,74.2254,74.255,74.2254,74.2451,3791.0
2024-08-15 12:55:00,75.39,75.41,75.38,75.4,7630.0,74.255,74.2747,74.2451,74.2648,7630.0
2024-08-15 13:00:00,75.41,75.41,75.3,75.3,10532.0,74.2747,74.2747,74.1663,74.1663,10532.0
2024-08-15 13:05:00,75.3,75.41,75.27,75.28,13678.0,74.1663,74.2747,74.1368,74.1466,13678.0
2024-08-15 13:10:00,75.28,75.29,75.22,75.25,9165.0,74.1466,74.1565,74.0875,74.1171,9165.0
2024-08-15 13:15:00,75.26,75.3,75.21,75.3,15739.0,74.1269,74.1663,74.0777,74.1663,15739.0
2024-08-15 13:20:00,75.31,75.42,75.31,75.42,6726.0,74.1762,74.2845,74.1762,74.2845,6726.0
2024-08-15 13:25:00,75.43,75.52,75.43,75.49,6551.0,74.2944,74.383,74.2944,74.3534,6551.0
2024-08-15 13:30:00,75.51,75.66,75.48,75.63,48178.0,74.3731,74.5209,74.3436,74.4913,48178.0
2024-08-15 13:35:00,75.63,75.69,75.62,75.69,12814.0,74.4913,74.5504,74.4815,74.5504,12814.0
2024-08-15 13:40:00,75.68,75.71,75.64,75.65,19774.0,74.5406,74.5701,74.5012,74.511,19774.0
2024-08-15 13:45:00,75.66,75.68,75.62,75.68,11095.0,74.5209,74.5406,74.4815,74.5406,11095.0
2024-08-15 13:50:00,75.69,75.71,75.58,75.62,9514.0,74.5504,74.5701,74.4421,74.4815,9514.0
2024-08-15 13:55:00,75.62,75.63,75.56,75.63,15767.0,74.4815,74.4913,74.4224,74.4913,15767.0
2024-08-15 14:00:00,75.63,75.65,75.58,75.64,10463.0,74.4913,74.511,74.4421,74.5012,10463.0
2024-08-15 14:05:00,75.64,75.69,75.6,75.66,10740.0,74.5012,74.5504,74.4618,74.5209,10740.0
2024-08-15 14:10:00,75.66,75.66,75.56,75.57,9523.0,74.5209,74.5209,74.4224,74.4322,9523.0
2024-08-15 14:15:00,75.57,75.59,75.54,75.56,8935.0,74.4322,74.4519,74.4027,74.4224,8935.0
2024-08-15 14:20:00,75.57,75.59,75.56,75.57,4794.0,74.4322,74.4519,74.4224,74.4322,4794.0
2024-08-15 14:25:00,75.56,75.59,75.55,75.56,9401.0,74.4224,74.4519,74.4125,74.4224,9401.0
2024-08-15 14:30:00,75.56,75.56,75.51,75.56,8016.0,74.4224,74.4224,74.3731,74.4224,8016.0
2024-08-15 14:35:00,75.56,75.64,75.56,75.63,8967.0,74.4224,74.5012,74.4224,74.4913,8967.0
2024-08-15 14:40:00,75.64,75.66,75.62,75.63,7766.0,74.5012,74.5209,74.4815,74.4913,7766.0
2024-08-15 14:45:00,75.62,75.62,75.58,75.59,9287.0,74.4815,74.4815,74.4421,74.4519,9287.0
2024-08-15 14:50:00,75.59,75.59,75.52,75.57,7306.0,74.4519,74.4519,74.383,74.4322,7306.0
2024-08-15 14:55:00,75.56,75.6,75.56,75.57,8832.0,74.4224,74.4618,74.4224,74.4322,8832.0
2024-08-15 15:00:00,75.57,75.57,75.51,75.51,6326.0,74.4322,74.4322,74.3731,74.3731,6326.0
2024-08-15 15:05:00,75.51,75.6,75.5,75.59,12582.0,74.3731,74.4618,74.3633,74.4519,12582.0
2024-08-15 15:10:00,75.59,75.64,75.58,75.64,10076.0,74.4519,74.5012,74.4421,74.5012,10076.0
2024-08-15 15:15:00,75.64,75.7,75.63,75.67,11908.0,74.5012,74.5603,74.4913,74.5307,11908.0
2024-08-15 15:20:00,75.67,75.72,75.66,75.72,6487.0,74.5307,74.58,74.5209,74.58,6487.0
2024-08-15 15:25:00,75.72,75.73,75.68,75.71,13823.0,74.58,74.5898,74.5406,74.5701,13823.0
2024-08-15 15:30:00,75.7,75.72,75.67,75.72,15419.0,74.5603,74.58,74.5307,74.58,15419.0
2024-08-15 15:35:00,75.71,75.72,75.68,75.68,18844.0,74.5701,74.58,74.5406,74.5406,18844.0
2024-08-15 15:40:00,75.67,75.68,75.64,75.65,15875.0,74.5307,74.5406,74.5012,74.511,15875.0
2024-08-15 15:45:00,75.65,75.67,75.58,75.59,19803.0,74.511,74.5307,74.4421,74.4519,19803.0
2024-08-15 15:50:00,75.58,75.58,75.41,75.47,54453.0,74.4421,74.4421,74.2747,74.3337,54453.0
2024-08-15 15:55:00,75.46,75.52,75.41,75.48,135545.0,74.3239,74.383,74.2747,74.3436,135545.0
2024-08-16 09:30:00,75.63,75.88,75.4,75.62,119737.0,74.4913,74.7376,74.2648,74.4815,119737.0
2024-08-16 09:35:00,75.61,75.69,75.57,75.69,3134.0,74.4716,74.5504,74.4322,74.5504,3134.0
2024-08-16 09:40:00,75.65,75.7,75.5,75.53,4744.0,74.511,74.5603,74.3633,74.3928,4744.0
2024-08-16 09:45:00,75.5,75.52,75.24,75.38,13619.0,74.3633,74.383,74.1072,74.2451,13619.0
2024-08-16 09:50:00,75.39,75.43,75.23,75.34,7452.0,74.255,74.2944,74.0974,74.2057,7452.0
2024-08-16 09:55:00,75.35,75.37,75.18,75.2,5098.0,74.2156,74.2353,74.0481,74.0678,5098.0
2024-08-16 10:00:00,75.17,75.48,75.17,75.34,6599.0,74.0383,74.3436,74.0383,74.2057,6599.0
2024-08-16 10:05:00,75.37,75.39,75.23,75.27,9181.0,74.2353,74.255,74.0974,74.1368,9181.0
2024-08-16 10:10:00,75.26,75.33,75.25,75.31,26298.0,74.1269,74.1959,74.1171,74.1762,26298.0
2024-08-16 10:15:00,75.28,75.38,75.27,75.35,9141.0,74.1466,74.2451,74.1368,74.2156,9141.0
2024-08-16 10:20:00,75.36,75.36,75.22,75.22,6103.0,74.2254,74.2254,74.0875,74.0875,6103.0
2024-08-16 10:25:00,75.2,75.23,75.16,75.16,8196.0,74.0678,74.0974,74.0284,74.0284,8196.0
2024-08-16 10:30:00,75.15,75.19,75.08,75.19,13004.0,74.0186,74.058,73.9496,74.058,13004.0
2024-08-16 10:35:00,75.19,75.28,75.17,75.28,8515.0,74.058,74.1466,74.0383,74.1466,8515.0
2024-08-16 10:40:00,75.27,75.3,75.25,75.26,5871.0,74.1368,74.1663,74.1171,74.1269,5871.0
2024-08-16 10:45:00,75.27,75.37,75.27,75.33,7926.0,74.1368,74.2353,74.1368,74.1959,7926.0
2024-08-16 10:50:00,75.32,75.33,75.26,75.29,5362.0,74.186,74.1959,74.1269,74.1565,5362.0
2024-08-16 10:55:00,75.3,75.37,75.24,75.24,10695.0,74.1663,74.2353,74.1072,74.1072,10695.0
2024-08-16 11:00:00,75.24,75.27,75.22,75.22,4416.0,74.1072,74.1368,74.0875,74.0875,4416.0
2024-08-16 11:05:00,75.21,75.25,75.18,75.23,3844.0,74.0777,74.1171,74.0481,74.0974,3844.0
2024-08-16 11:10:00,75.2,75.3,75.18,75.3,16654.0,74.0678,74.1663,74.0481,74.1663,16654.0
2024-08-16 11:15:00,75.28,75.3,75.24,75.28,6383.0,74.1466,74.1663,74.1072,74.1466,6383.0
2024-08-16 11:20:00,75.29,75.37,75.26,75.36,14107.0,74.1565,74.2353,74.1269,74.2254,14107.0
2024-08-16 11:25:00,75.36,75.38,75.34,75.38,3875.0,74.2254,74.2451,74.2057,74.2451,3875.0
2024-08-16 11:30:00,75.38,75.38,75.32,75.32,2271.0,74.2451,74.2451,74.186,74.186,2271.0
2024-08-16 11:35:00,75.33,75.36,75.32,75.34,5200.0,74.1959,74.2254,74.186,74.2057,5200.0
2024-08-16 11:40:00,75.34,75.38,75.31,75.38,4935.0,74.2057,74.2451,74.1762,74.2451,4935.0
2024-08-16 11:45:00,75.42,75.44,75.39,75.41,3266.0,74.2845,74.3042,74.255,74.2747,3266.0
2024-08-16 11:50:00,75.44,75.51,75.42,75.48,4048.0,74.3042,74.3731,74.2845,74.3436,4048.0
2024-08-16 11:55:00,75.49,75.55,75.49,75.5,5334.0,74.3534,74.4125,74.3534,74.3633,5334.0
2024-08-16 12:00:00,75.48,75.49,75.47,75.48,1310.0,74.3436,74.3534,74.3337,74.3436,1310.0
2024-08-16 12:05:00,75.48,75.52,75.44,75.5,3744.0,74.3436,74.383,74.3042,74.3633,3744.0
2024-08-16 12:10:00,75.5,75.54,75.49,75.52,4864.0,74.3633,74.4027,74.3534,74.383,4864.0
2024-08-16 12:15:00,75.52,75.55,75.5,75.55,3884.0,74.383,74.4125,74.3633,74.4125,3884.0
2024-08-16 12:20:00,75.55,75.55,75.5,75.54,3367.0,74.4125,74.4125,74.3633,74.4027,3367.0
2024-08-16 12:25:00,75.55,75.55,75.47,75.47,5419.0,74.4125,74.4125,74.3337,74.3337,5419.0
2024-08-16 12:30:00,75.49,75.53,75.47,75.52,4586.0,74.3534,74.3928,74.3337,74.383,4586.0
2024-08-16 12:35:00,75.52,75.53,75.49,75.5,4180.0,74.383,74.3928,74.3534,74.3633,4180.0
2024-08-16 12:40:00,75.5,75.52,75.47,75.48,4075.0,74.3633,74.383,74.3337,74.3436,4075.0
2024-08-16 12:45:00,75.48,75.51,75.47,75.49,6318.0,74.3436,74.3731,74.3337,74.3534,6318.0
2024-08-16 12:50:00,75.5,75.52,75.49,75.5,4561.0,74.3633,74.383,74.3534,74.3633,4561.0
2024-08-16 12:55:00,75.51,75.56,75.5,75.52,5147.0,74.3731,74.4224,74.3633,74.383,5147.0
2024-08-16 13:00:00,75.52,75.52,75.46,75.46,6622.0,74.383,74.383,74.3239,74.3239,6622.0
2024-08-16 13:05:00,75.47,75.52,75.45,75.46,5468.0,74.3337,74.383,74.3141,74.3239,5468.0
2024-08-16 13:10:00,75.47,75.54,75.47,75.51,6819.0,74.3337,74.4027,74.3337,74.3731,6819.0
2024-08-16 13:15:00,75.51,75.55,75.5,75.55,21936.0,74.3731,74.4125,74.3633,74.4125,21936.0
2024-08-16 13:20:00,75.54,75.56,75.53,75.53,8450.0,74.4027,74.4224,74.3928,74.3928,8450.0
2024-08-16 13:25:00,75.54,75.54,75.48,75.5,8050.0,74.4027,74.4027,74.3436,74.3633,8050.0
2024-08-16 13:30:00,75.48,75.51,75.45,75.48,8584.0,74.3436,74.3731,74.3141,74.3436,8584.0
2024-08-16 13:35:00,75.49,75.51,75.48,75.51,2406.0,74.3534,74.3731,74.3436,74.3731,2406.0
2024-08-16 13:40:00,75.52,75.53,75.47,75.49,16608.0,74.383,74.3928,74.3337,74.3534,16608.0
2024-08-16 13:45:00,75.5,75.5,75.45,75.47,5532.0,74.3633,74.3633,74.3141,74.3337,5532.0
2024-08-16 13:50:00,75.47,75.47,75.43,75.44,8136.0,74.3337,74.3337,74.2944,74.3042,8136.0
2024-08-16 13:55:00,75.47,75.5,75.46,75.5,4756.0,74.3337,74.3633,74.3239,74.3633,4756.0
2024-08-16 14:00:00,75.5,75.51,75.46,75.46,6613.0,74.3633,74.3731,74.3239,74.3239,6613.0
2024-08-16 14:05:00,75.45,75.49,75.44,75.47,5539.0,74.3141,74.3534,74.3042,74.3337,5539.0
2024-08-16 14:10:00,75.46,75.47,75.45,75.47,3843.0,74.3239,74.3337,74.3141,74.3337,3843.0
2024-08-16 14:15:00,75.47,75.49,75.46,75.48,6767.0,74.3337,74.3534,74.3239,74.3436,6767.0
2024-08-16 14:20:00,75.47,75.48,75.42,75.44,4224.0,74.3337,74.3436,74.2845,74.3042,4224.0
2024-08-16 14:25:00,75.43,75.45,75.41,75.45,5384.0,74.2944,74.3141,74.2747,74.3141,5384.0
2024-08-16 14:30:00,75.45,75.45,75.43,75.44,7250.0,74.3141,74.3141,74.2944,74.3042,7250.0
2024-08-16 14:35:00,75.45,75.47,75.43,75.47,25414.0,74.3141,74.3337,74.2944,74.3337,25414.0
2024-08-16 14:40:00,75.47,75.55,75.47,75.54,29494.0,74.3337,74.4125,74.3337,74.4027,29494.0
2024-08-16 14:45:00,75.54,75.58,75.52,75.53,7643.0,74.4027,74.4421,74.383,74.3928,7643.0
2024-08-16 14:50:00,75.53,75.58,75.46,75.48,16951.0,74.3928,74.4421,74.3239,74.3436,16951.0
2024-08-16 14:55:00,75.48,75.52,75.43,75.52,15479.0,74.3436,74.383,74.2944,74.383,15479.0
2024-08-16 15:00:00,75.51,75.56,75.47,75.51,5756.0,74.3731,74.4224,74.3337,74.3731,5756.0
2024-08-16 15:05:00,75.53,75.54,75.49,75.5,6460.0,74.3928,74.4027,74.3534,74.3633,6460.0
2024-08-16 15:10:00,75.5,75.52,75.48,75.49,6908.0,74.3633,74.383,74.3436,74.3534,6908.0
2024-08-16 15:15:00,75.49,75.54,75.47,75.49,11296.0,74.3534,74.4027,74.3337,74.3534,11296.0
2024-08-16 15:20:00,75.48,75.5,75.48,75.48,4299.0,74.3436,74.3633,74.3436,74.3436,4299.0
2024-08-16 15:25:00,75.47,75.5,75.46,75.47,9417.0,74.3337,74.3633,74.3239,74.3337,9417.0
2024-08-16 15:30:00,75.48,75.54,75.46,75.53,11985.0,74.3436,74.4027,74.3239,74.3928,11985.0
2024-08-16 15:35:00,75.53,75.59,75.52,75.56,8697.0,74.3928,74.4519,74.383,74.4224,8697.0
2024-08-16 15:40:00,75.57,75.6,75.56,75.58,8359.0,74.4322,74.4618,74.4224,74.4421,8359.0
2024-08-16 15:45:00,75.58,75.59,75.55,75.56,15481.0,74.4421,74.4519,74.4125,74.4224,15481.0
2024-08-16 15:50:00,75.57,75.77,75.56,75.71,50363.0,74.4322,74.6292,74.4224,74.5701,50363.0
2024-08-16 15:55:00,75.72,75.87,75.71,75.85,218181.0,74.58,74.7277,74.5701,74.708,218181.0
2024-08-19 09:30:00,75.82,76.49,75.73,76.22,40973.0,74.6785,75.3384,74.5898,75.0725,40973.0
2024-08-19 09:35:00,76.26,76.38,76.23,76.33,6591.0,75.1119,75.23,75.0823,75.1808,6591.0
2024-08-19 09:40:00,76.35,76.42,76.24,76.24,8758.0,75.2005,75.2694,75.0922,75.0922,8758.0
2024-08-19 09:45:00,76.26,76.33,76.13,76.15,15943.0,75.1119,75.1808,74.9838,75.0035,15943.0
2024-08-19 09:50:00,76.14,76.24,76.14,76.21,8238.0,74.9937,75.0922,74.9937,75.0626,8238.0
2024-08-19 09:55:00,76.21,76.23,76.1,76.11,28686.0,75.0626,75.0823,74.9543,74.9641,28686.0
2024-08-19 10:00:00,76.09,76.27,76.05,76.18,17348.0,74.9444,75.1217,74.905,75.0331,17348.0
2024-08-19 10:05:00,76.2,76.25,76.12,76.13,9146.0,75.0528,75.102,74.974,74.9838,9146.0
2024-08-19 10:10:00,76.12,76.19,76.1,76.17,18010.0,74.974,75.0429,74.9543,75.0232,18010.0
2024-08-19 10:15:00,76.15,76.21,76.08,76.2,6190.0,75.0035,75.0626,74.9346,75.0528,6190.0
2024-08-19 10:20:00,76.22,76.3,76.18,76.3,7996.0,75.0725,75.1513,75.0331,75.1513,7996.0
2024-08-19 10:25:00,76.27,76.33,76.23,76.33,17325.0,75.1217,75.1808,75.0823,75.1808,17325.0
2024-08-19 10:30:00,76.27,76.32,76.26,76.31,7022.0,75.1217,75.171,75.1119,75.1611,7022.0
2024-08-19 10:35:00,76.32,76.36,76.3,76.34,5129.0,75.171,75.2103,75.1513,75.1907,5129.0
2024-08-19 10:40:00,76.36,76.37,76.29,76.37,6064.0,75.2103,75.2202,75.1414,75.2202,6064.0
2024-08-19 10:45:00,76.38,76.38,76.34,76.38,3914.0,75.23,75.23,75.1907,75.23,3914.0
2024-08-19 10:50:00,76.38,76.38,76.28,76.37,38621.0,75.23,75.23,75.1316,75.2202,38621.0
2024-08-19 10:55:00,76.38,76.4,76.35,76.37,8903.0,75.23,75.2497,75.2005,75.2202,8903.0
2024-08-19 11:00:00,76.34,76.38,76.32,76.33,5109.0,75.1907,75.23,75.171,75.1808,5109.0
2024-08-19 11:05:00,76.31,76.31,76.23,76.26,8518.0,75.1611,75.1611,75.0823,75.1119,8518.0
2024-08-19 11:10:00,76.25,76.28,76.23,76.28,11681.0,75.102,75.1316,75.0823,75.1316,11681.0
2024-08-19 11:15:00,76.28,76.33,76.19,76.26,43279.0,75.1316,75.1808,75.0429,75.1119,43279.0
2024-08-19 11:20:00,76.25,76.25,76.18,76.23,5276.0,75.102,75.102,75.0331,75.0823,5276.0
2024-08-19 11:25:00,76.26,76.29,76.19,76.23,3158.0,75.1119,75.1414,75.0429,75.0823,3158.0
2024-08-19 11:30:00,76.19,76.29,76.19,76.24,4384.0,75.0429,75.1414,75.0429,75.0922,4384.0
2024-08-19 11:35:00,76.27,76.29,76.24,76.29,4152.0,75.1217,75.1414,75.0922,75.1414,4152.0
2024-08-19 11:40:00,76.27,76.32,76.26,76.27,3176.0,75.1217,75.171,75.1119,75.1217,3176.0
2024-08-19 11:45:00,76.31,76.32,76.28,76.31,3127.0,75.1611,75.171,75.1316,75.1611,3127.0
2024-08-19 11:50:00,76.31,76.35,76.31,76.33,3272.0,75.1611,75.2005,75.1611,75.1808,3272.0
2024-08-19 11:55:00,76.31,76.31,76.17,76.17,6028.0,75.1611,75.1611,75.0232,75.0232,6028.0
2024-08-19 12:00:00,76.17,76.22,76.17,76.19,3520.0,75.0232,75.0725,75.0232,75.0429,3520.0
2024-08-19 12:05:00,76.2,76.24,76.18,76.24,5085.0,75.0528,75.0922,75.0331,75.0922,5085.0
2024-08-19 12:10:00,76.23,76.23,76.2,76.2,1220.0,75.0823,75.0823,75.0528,75.0528,1220.0
2024-08-19 12:15:00,76.23,76.23,76.17,76.19,3463.0,75.0823,75.0823,75.0232,75.0429,3463.0
2024-08-19 12:20:00,76.2,76.21,76.16,76.18,4339.0,75.0528,75.0626,75.0134,75.0331,4339.0
2024-08-19 12:25:00,76.2,76.2,76.1,76.11,5897.0,75.0528,75.0528,74.9543,74.9641,5897.0
2024-08-19 12:30:00,76.12,76.18,76.1,76.14,4682.0,74.974,75.0331,74.9543,74.9937,4682.0
2024-08-19 12:35:00,76.14,76.19,76.14,76.18,2500.0,74.9937,75.0429,74.9937,75.0331,2500.0
2024-08-19 12:40:00,76.16,76.19,76.11,76.13,2995.0,75.0134,75.0429,74.9641,74.9838,2995.0
2024-08-19 12:45:00,76.12,76.13,76.1,76.1,2813.0,74.974,74.9838,74.9543,74.9543,2813.0
2024-08-19 12:50:00,76.13,76.14,76.1,76.11,4426.0,74.9838,74.9937,74.9543,74.9641,4426.0
2024-08-19 12:55:00,76.08,76.1,76.06,76.1,2536.0,74.9346,74.9543,74.9149,74.9543,2536.0
2024-08-19 13:00:00,76.08,76.1,76.05,76.06,1209.0,74.9346,74.9543,74.905,74.9149,1209.0
2024-08-19 13:05:00,76.07,76.08,76.04,76.07,2920.0,74.9247,74.9346,74.8952,74.9247,2920.0
2024-08-19 13:10:00,76.05,76.08,76.04,76.04,10385.0,74.905,74.9346,74.8952,74.8952,10385.0
2024-08-19 13:15:00,76.05,76.07,76.03,76.03,2725.0,74.905,74.9247,74.8853,74.8853,2725.0
2024-08-19 13:20:00,76.05,76.06,76.0,76.02,4051.0,74.905,74.9149,74.8558,74.8755,4051.0
2024-08-19 13:25:00,76.02,76.03,75.98,76.01,4897.0,74.8755,74.8853,74.8361,74.8656,4897.0
2024-08-19 13:30:00,76.01,76.02,75.97,76.01,3532.0,74.8656,74.8755,74.8262,74.8656,3532.0
2024-08-19 13:35:00,76.01,76.05,75.98,76.05,7045.0,74.8656,74.905,74.8361,74.905,7045.0
2024-08-19 13:40:00,76.05,76.06,76.01,76.02,2084.0,74.905,74.9149,74.8656,74.8755,2084.0
2024-08-19 13:45:00,76.02,76.04,76.02,76.03,1701.0,74.8755,74.8952,74.8755,74.8853,1701.0
2024-08-19 13:50:00,76.04,76.04,75.99,76.0,2247.0,74.8952,74.8952,74.8459,74.8558,2247.0
2024-08-19 13:55:00,76.01,76.05,76.0,76.0,14138.0,74.8656,74.905,74.8558,74.8558,14138.0
2024-08-19 14:00:00,76.0,76.04,75.99,76.01,5168.0,74.8558,74.8952,74.8459,74.8656,5168.0
2024-08-19 14:05:00,76.01,76.03,75.94,75.95,4151.0,74.8656,74.8853,74.7967,74.8065,4151.0
2024-08-19 14:10:00,75.94,75.94,75.89,75.9,2446.0,74.7967,74.7967,74.7474,74.7573,2446.0
2024-08-19 14:15:00,75.89,75.92,75.88,75.92,6465.0,74.7474,74.777,74.7376,74.777,6465.0
2024-08-19 14:20:00,75.91,75.92,75.87,75.91,3572.0,74.7671,74.777,74.7277,74.7671,3572.0
2024-08-19 14:25:00,75.9,75.9,75.84,75.84,2845.0,74.7573,74.7573,74.6982,74.6982,2845.0
2024-08-19 14:30:00,75.83,75.87,75.83,75.85,4674.0,74.6883,74.7277,74.6883,74.708,4674.0
2024-08-19 14:35:00,75.84,75.87,75.84,75.84,9435.0,74.6982,74.7277,74.6982,74.6982,9435.0
2024-08-19 14:40:00,75.84,75.98,75.83,75.97,5617.0,74.6982,74.8361,74.6883,74.8262,5617.0
2024-08-19 14:45:00,75.97,75.97,75.88,75.88,3726.0,74.8262,74.8262,74.7376,74.7376,3726.0
2024-08-19 14:50:00,75.9,75.91,75.86,75.88,5086.0,74.7573,74.7671,74.7179,74.7376,5086.0
2024-08-19 14:55:00,75.87,75.93,75.87,75.92,9419.0,74.7277,74.7868,74.7277,74.777,9419.0
2024-08-19 15:00:00,75.91,75.91,75.87,75.89,10113.0,74.7671,74.7671,74.7277,74.7474,10113.0
2024-08-19 15:05:00,75.89,75.98,75.89,75.93,21292.0,74.7474,74.8361,74.7474,74.7868,21292.0
2024-08-19 15:10:00,75.92,75.94,75.84,75.84,14190.0,74.777,74.7967,74.6982,74.6982,14190.0
2024-08-19 15:15:00,75.83,75.87,75.81,75.87,7834.0,74.6883,74.7277,74.6686,74.7277,7834.0
2024-08-19 15:20:00,75.86,75.88,75.84,75.86,5108.0,74.7179,74.7376,74.6982,74.7179,5108.0
2024-08-19 15:25:00,75.86,75.89,75.83,75.88,22840.0,74.7179,74.7474,74.6883,74.7376,22840.0
2024-08-19 15:30:00,75.86,75.87,75.81,75.82,8741.0,74.7179,74.7277,74.6686,74.6785,8741.0
2024-08-19 15:35:00,75.82,75.89,75.82,75.89,10750.0,74.6785,74.7474,74.6785,74.7474,10750.0
2024-08-19 15:40:00,75.9,75.93,75.81,75.92,21201.0,74.7573,74.7868,74.6686,74.777,21201.0
2024-08-19 15:45:00,75.92,75.96,75.87,75.87,9462.0,74.777,74.8164,74.7277,74.7277,9462.0
2024-08-19 15:50:00,75.86,75.87,75.76,75.8,52269.0,74.7179,74.7277,74.6194,74.6588,52269.0
2024-08-19 15:55:00,75.82,76.02,75.82,75.99,120236.0,74.6785,74.8755,74.6785,74.8459,120236.0
2024-08-20 09:30:00,75.7,75.99,75.59,75.95,28217.0,74.8567,75.1435,74.7479,75.1039,28217.0
2024-08-20 09:35:00,75.9,75.9,75.72,75.78,1720.0,75.0545,75.0545,74.8765,74.9358,1720.0
2024-08-20 09:40:00,75.78,75.84,75.66,75.77,6145.0,74.9358,74.9952,74.8172,74.9259,6145.0
2024-08-20 09:45:00,75.71,75.78,75.61,75.67,4406.0,74.8666,74.9358,74.7677,74.827,4406.0
2024-08-20 09:50:00,75.66,75.68,75.56,75.61,6531.0,74.8172,74.8369,74.7183,74.7677,6531.0
2024-08-20 09:55:00,75.58,75.62,75.47,75.49,3910.0,74.738,74.7776,74.6293,74.649,3910.0
2024-08-20 10:00:00,75.5,75.61,75.48,75.61,5443.0,74.6589,74.7677,74.6392,74.7677,5443.0
2024-08-20 10:05:00,75.59,75.64,75.58,75.64,3579.0,74.7479,74.7974,74.738,74.7974,3579.0
2024-08-20 10:10:00,75.65,75.7,75.6,75.64,6046.0,74.8073,74.8567,74.7578,74.7974,6046.0
2024-08-20 10:15:00,75.65,75.65,75.58,75.6,6582.0,74.8073,74.8073,74.738,74.7578,6582.0
2024-08-20 10:20:00,75.61,75.64,75.57,75.59,5018.0,74.7677,74.7974,74.7282,74.7479,5018.0
2024-08-20 10:25:00,75.6,75.66,75.59,75.63,8926.0,74.7578,74.8172,74.7479,74.7875,8926.0
2024-08-20 10:30:00,75.61,75.66,75.6,75.64,5258.0,74.7677,74.8172,74.7578,74.7974,5258.0
2024-08-20 10:35:00,75.63,75.74,75.61,75.7,4907.0,74.7875,74.8963,74.7677,74.8567,4907.0
2024-08-20 10:40:00,75.71,75.77,75.69,75.72,4523.0,74.8666,74.9259,74.8468,74.8765,4523.0
2024-08-20 10:45:00,75.71,75.73,75.65,75.65,3363.0,74.8666,74.8864,74.8073,74.8073,3363.0
2024-08-20 10:50:00,75.64,75.64,75.58,75.64,3717.0,74.7974,74.7974,74.738,74.7974,3717.0
2024-08-20 10:55:00,75.65,75.65,75.55,75.59,18393.0,74.8073,74.8073,74.7084,74.7479,18393.0
2024-08-20 11:00:00,75.57,75.59,75.52,75.52,2997.0,74.7282,74.7479,74.6787,74.6787,2997.0
2024-08-20 11:05:00,75.53,75.62,75.53,75.58,5518.0,74.6886,74.7776,74.6886,74.738,5518.0
2024-08-20 11:10:00,75.55,75.58,75.51,75.53,5261.0,74.7084,74.738,74.6688,74.6886,5261.0
2024-08-20 11:15:00,75.53,75.53,75.49,75.51,2583.0,74.6886,74.6886,74.649,74.6688,2583.0
2024-08-20 11:20:00,75.51,75.54,75.46,75.47,4799.0,74.6688,74.6985,74.6194,74.6293,4799.0
2024-08-20 11:25:00,75.47,75.49,75.41,75.42,5382.0,74.6293,74.649,74.5699,74.5798,5382.0
2024-08-20 11:30:00,75.42,75.44,75.36,75.37,7413.0,74.5798,74.5996,74.5205,74.5304,7413.0
2024-08-20 11:35:00,75.36,75.42,75.35,75.39,4812.0,74.5205,74.5798,74.5106,74.5502,4812.0
2024-08-20 11:40:00,75.4,75.42,75.39,75.4,2668.0,74.5601,74.5798,74.5502,74.5601,2668.0
2024-08-20 11:45:00,75.41,75.42,75.38,75.4,5071.0,74.5699,74.5798,74.5403,74.5601,5071.0
2024-08-20 11:50:00,75.4,75.5,75.39,75.49,8716.0,74.5601,74.6589,74.5502,74.649,8716.0
2024-08-20 11:55:00,75.52,75.61,75.52,75.61,4080.0,74.6787,74.7677,74.6787,74.7677,4080.0
2024-08-20 12:00:00,75.59,75.6,75.49,75.49,3548.0,74.7479,74.7578,74.649,74.649,3548.0
2024-08-20 12:05:00,75.49,75.53,75.49,75.51,5547.0,74.649,74.6886,74.649,74.6688,5547.0
2024-08-20 12:10:00,75.53,75.53,75.5,75.52,13455.0,74.6886,74.6886,74.6589,74.6787,13455.0
2024-08-20 12:15:00,75.52,75.52,75.46,75.49,4115.0,74.6787,74.6787,74.6194,74.649,4115.0
2024-08-20 12:20:00,75.49,75.51,75.48,75.48,4167.0,74.649,74.6688,74.6392,74.6392,4167.0
2024-08-20 12:25:00,75.49,75.51,75.48,75.51,4898.0,74.649,74.6688,74.6392,74.6688,4898.0
2024-08-20 12:30:00,75.51,75.58,75.49,75.57,10465.0,74.6688,74.738,74.649,74.7282,10465.0
2024-08-20 12:35:00,75.58,75.59,75.56,75.58,12376.0,74.738,74.7479,74.7183,74.738,12376.0
2024-08-20 12:40:00,75.59,75.6,75.51,75.51,4760.0,74.7479,74.7578,74.6688,74.6688,4760.0
2024-08-20 12:45:00,75.51,75.53,75.46,75.49,2896.0,74.6688,74.6886,74.6194,74.649,2896.0
2024-08-20 12:50:00,75.48,75.49,75.46,75.46,3388.0,74.6392,74.649,74.6194,74.6194,3388.0
2024-08-20 12:55:00,75.49,75.51,75.48,75.49,2477.0,74.649,74.6688,74.6392,74.649,2477.0
2024-08-20 13:00:00,75.49,75.49,75.42,75.43,3119.0,74.649,74.649,74.5798,74.5897,3119.0
2024-08-20 13:05:00,75.44,75.47,75.43,75.47,3536.0,74.5996,74.6293,74.5897,74.6293,3536.0
2024-08-20 13:10:00,75.46,75.47,75.42,75.44,3612.0,74.6194,74.6293,74.5798,74.5996,3612.0
2024-08-20 13:15:00,75.44,75.47,75.44,75.46,4875.0,74.5996,74.6293,74.5996,74.6194,4875.0
2024-08-20 13:20:00,75.45,75.47,75.43,75.47,2868.0,74.6095,74.6293,74.5897,74.6293,2868.0
2024-08-20 13:25:00,75.46,75.49,75.46,75.48,3827.0,74.6194,74.649,74.6194,74.6392,3827.0
2024-08-20 13:30:00,75.48,75.52,75.47,75.52,4567.0,74.6392,74.6787,74.6293,74.6787,4567.0
2024-08-20 13:35:00,75.52,75.56,75.51,75.55,4292.0,74.6787,74.7183,74.6688,74.7084,4292.0
2024-08-20 13:40:00,75.56,75.59,75.55,75.58,3705.0,74.7183,74.7479,74.7084,74.738,3705.0
2024-08-20 13:45:00,75.59,75.6,75.56,75.58,5068.0,74.7479,74.7578,74.7183,74.738,5068.0
2024-08-20 13:50:00,75.57,75.57,75.54,75.56,2055.0,74.7282,74.7282,74.6985,74.7183,2055.0
2024-08-20 13:55:00,75.56,75.56,75.53,75.56,1897.0,74.7183,74.7183,74.6886,74.7183,1897.0
2024-08-20 14:00:00,75.56,75.59,75.56,75.57,4007.0,74.7183,74.7479,74.7183,74.7282,4007.0
2024-08-20 14:05:00,75.59,75.6,75.58,75.59,4163.0,74.7479,74.7578,74.738,74.7479,4163.0
2024-08-20 14:10:00,75.58,75.59,75.58,75.59,3880.0,74.738,74.7479,74.738,74.7479,3880.0
2024-08-20 14:15:00,75.59,75.61,75.54,75.55,16356.0,74.7479,74.7677,74.6985,74.7084,16356.0
2024-08-20 14:20:00,75.57,75.59,75.55,75.59,5283.0,74.7282,74.7479,74.7084,74.7479,5283.0
2024-08-20 14:25:00,75.59,75.61,75.59,75.59,5407.0,74.7479,74.7677,74.7479,74.7479,5407.0
2024-08-20 14:30:00,75.59,75.61,75.59,75.6,4031.0,74.7479,74.7677,74.7479,74.7578,4031.0
2024-08-20 14:35:00,75.61,75.65,75.61,75.64,3479.0,74.7677,74.8073,74.7677,74.7974,3479.0
2024-08-20 14:40:00,75.64,75.65,75.6,75.62,3564.0,74.7974,74.8073,74.7578,74.7776,3564.0
2024-08-20 14:45:00,75.61,75.65,75.61,75.64,9175.0,74.7677,74.8073,74.7677,74.7974,9175.0
2024-08-20 14:50:00,75.64,75.64,75.58,75.59,4112.0,74.7974,74.7974,74.738,74.7479,4112.0
2024-08-20 14:55:00,75.59,75.6,75.58,75.58,3038.0,74.7479,74.7578,74.738,74.738,3038.0
2024-08-20 15:00:00,75.58,75.59,75.56,75.59,5435.0,74.738,74.7479,74.7183,74.7479,5435.0
2024-08-20 15:05:00,75.58,75.6,75.56,75.59,5824.0,74.738,74.7578,74.7183,74.7479,5824.0
2024-08-20 15:10:00,75.59,75.6,75.58,75.59,3152.0,74.7479,74.7578,74.738,74.7479,3152.0
2024-08-20 15:15:00,75.58,75.6,75.57,75.59,8097.0,74.738,74.7578,74.7282,74.7479,8097.0
2024-08-20 15:20:00,75.59,75.6,75.56,75.56,6201.0,74.7479,74.7578,74.7183,74.7183,6201.0
2024-08-20 15:25:00,75.56,75.57,75.53,75.56,6533.0,74.7183,74.7282,74.6886,74.7183,6533.0
2024-08-20 15:30:00,75.56,75.57,75.53,75.55,9303.0,74.7183,74.7282,74.6886,74.7084,9303.0
2024-08-20 15:35:00,75.56,75.56,75.53,75.55,6580.0,74.7183,74.7183,74.6886,74.7084,6580.0
2024-08-20 15:40:00,75.55,75.58,75.54,75.57,10939.0,74.7084,74.738,74.6985,74.7282,10939.0
2024-08-20 15:45:00,75.56,75.59,75.55,75.58,10106.0,74.7183,74.7479,74.7084,74.738,10106.0
2024-08-20 15:50:00,75.58,75.58,75.41,75.49,39431.0,74.738,74.738,74.5699,74.649,39431.0
2024-08-20 15:55:00,75.5,75.5,75.43,75.46,86623.0,74.6589,74.6589,74.5897,74.6194,86623.0
2024-08-21 09:30:00,75.74,75.86,75.59,75.73,55302.0,74.8963,75.0149,74.7479,74.8864,55302.0
2024-08-21 09:35:00,75.76,75.8,75.65,75.73,6355.0,74.916,74.9556,74.8073,74.8864,6355.0
2024-08-21 09:40:00,75.74,75.89,75.68,75.89,9950.0,74.8963,75.0446,74.8369,75.0446,9950.0
2024-08-21 09:45:00,75.87,75.9,75.8,75.8,4742.0,75.0248,75.0545,74.9556,74.9556,4742.0
2024-08-21 09:50:00,75.81,75.81,75.63,75.63,11256.0,74.9655,74.9655,74.7875,74.7875,11256.0
2024-08-21 09:55:00,75.64,75.79,75.64,75.71,11402.0,74.7974,74.9457,74.7974,74.8666,11402.0
2024-08-21 10:00:00,75.71,75.74,75.65,75.66,7537.0,74.8666,74.8963,74.8073,74.8172,7537.0
2024-08-21 10:05:00,75.66,75.71,75.64,75.69,6562.0,74.8172,74.8666,74.7974,74.8468,6562.0
2024-08-21 10:10:00,75.68,75.87,75.68,75.87,16818.0,74.8369,75.0248,74.8369,75.0248,16818.0
2024-08-21 10:15:00,75.87,75.95,75.83,75.86,11253.0,75.0248,75.1039,74.9853,75.0149,11253.0
2024-08-21 10:20:00,75.85,75.94,75.82,75.9,12583.0,75.005,75.094,74.9754,75.0545,12583.0
2024-08-21 10:25:00,75.88,75.92,75.86,75.86,4719.0,75.0347,75.0743,75.0149,75.0149,4719.0
2024-08-21 10:30:00,75.86,75.96,75.84,75.88,11299.0,75.0149,75.1138,74.9952,75.0347,11299.0
2024-08-21 10:35:00,75.89,76.07,75.88,76.03,8275.0,75.0446,75.2226,75.0347,75.183,8275.0
2024-08-21 10:40:00,76.02,76.08,76.02,76.07,6875.0,75.1731,75.2325,75.1731,75.2226,6875.0
2024-08-21 10:45:00,76.06,76.06,75.91,75.92,7436.0,75.2127,75.2127,75.0644,75.0743,7436.0
2024-08-21 10:50:00,75.91,75.91,75.71,75.73,11206.0,75.0644,75.0644,74.8666,74.8864,11206.0
2024-08-21 10:55:00,75.73,75.81,75.72,75.76,3388.0,74.8864,74.9655,74.8765,74.916,3388.0
2024-08-21 11:00:00,75.77,75.77,75.72,75.75,6277.0,74.9259,74.9259,74.8765,74.9062,6277.0
2024-08-21 11:05:00,75.77,75.82,75.77,75.82,3670.0,74.9259,74.9754,74.9259,74.9754,3670.0
2024-08-21 11:10:00,75.82,75.93,75.82,75.92,3700.0,74.9754,75.0841,74.9754,75.0743,3700.0
2024-08-21 11:15:00,75.93,76.01,75.92,75.93,4165.0,75.0841,75.1633,75.0743,75.0841,4165.0
2024-08-21 11:20:00,75.93,75.96,75.9,75.94,5989.0,75.0841,75.1138,75.0545,75.094,5989.0
2024-08-21 11:25:00,75.92,75.95,75.89,75.89,3392.0,75.0743,75.1039,75.0446,75.0446,3392.0
2024-08-21 11:30:00,75.9,75.97,75.9,75.95,3412.0,75.0545,75.1237,75.0545,75.1039,3412.0
2024-08-21 11:35:00,75.97,75.98,75.95,75.97,3185.0,75.1237,75.1336,75.1039,75.1237,3185.0
2024-08-21 11:40:00,75.96,75.99,75.95,75.99,5537.0,75.1138,75.1435,75.1039,75.1435,5537.0
2024-08-21 11:45:00,75.99,75.99,75.92,75.92,3843.0,75.1435,75.1435,75.0743,75.0743,3843.0
2024-08-21 11:50:00,75.93,76.02,75.92,76.01,11044.0,75.0841,75.1731,75.0743,75.1633,11044.0
2024-08-21 11:55:00,76.0,76.03,75.94,76.01,27545.0,75.1534,75.183,75.094,75.1633,27545.0
2024-08-21 12:00:00,76.0,76.14,75.98,76.1,25518.0,75.1534,75.2918,75.1336,75.2523,25518.0
2024-08-21 12:05:00,76.12,76.27,76.11,76.27,10356.0,75.272,75.4204,75.2621,75.4204,10356.0
2024-08-21 12:10:00,76.27,76.27,76.17,76.21,7086.0,75.4204,75.4204,75.3215,75.361,7086.0
2024-08-21 12:15:00,76.23,76.23,76.17,76.18,4232.0,75.3808,75.3808,75.3215,75.3314,4232.0
2024-08-21 12:20:00,76.2,76.26,76.2,76.26,7672.0,75.3511,75.4105,75.3511,75.4105,7672.0
2024-08-21 12:25:00,76.27,76.28,76.21,76.22,5160.0,75.4204,75.4302,75.361,75.3709,5160.0
2024-08-21 12:30:00,76.22,76.26,76.22,76.26,8395.0,75.3709,75.4105,75.3709,75.4105,8395.0
2024-08-21 12:35:00,76.26,76.31,76.26,76.29,5001.0,75.4105,75.4599,75.4105,75.4401,5001.0
2024-08-21 12:40:00,76.28,76.35,76.27,76.31,7246.0,75.4302,75.4995,75.4204,75.4599,7246.0
2024-08-21 12:45:00,76.32,76.34,76.3,76.34,5841.0,75.4698,75.4896,75.45,75.4896,5841.0
2024-08-21 12:50:00,76.33,76.37,76.32,76.37,7470.0,75.4797,75.5192,75.4698,75.5192,7470.0
2024-08-21 12:55:00,76.37,76.39,76.35,76.39,7635.0,75.5192,75.539,75.4995,75.539,7635.0
2024-08-21 13:00:00,76.38,76.44,76.37,76.43,4375.0,75.5291,75.5885,75.5192,75.5786,4375.0
2024-08-21 13:05:00,76.44,76.44,76.4,76.42,3813.0,75.5885,75.5885,75.5489,75.5687,3813.0
2024-08-21 13:10:00,76.41,76.43,76.39,76.4,3753.0,75.5588,75.5786,75.539,75.5489,3753.0
2024-08-21 13:15:00,76.4,76.47,76.39,76.45,9277.0,75.5489,75.6181,75.539,75.5984,9277.0
2024-08-21 13:20:00,76.45,76.47,76.41,76.41,7145.0,75.5984,75.6181,75.5588,75.5588,7145.0
2024-08-21 13:25:00,76.4,76.41,76.36,76.41,10279.0,75.5489,75.5588,75.5094,75.5588,10279.0
2024-08-21 13:30:00,76.4,76.41,76.38,76.41,6192.0,75.5489,75.5588,75.5291,75.5588,6192.0
2024-08-21 13:35:00,76.4,76.41,76.37,76.41,4232.0,75.5489,75.5588,75.5192,75.5588,4232.0
2024-08-21 13:40:00,76.4,76.42,76.37,76.42,4289.0,75.5489,75.5687,75.5192,75.5687,4289.0
2024-08-21 13:45:00,76.42,76.47,76.42,76.45,5766.0,75.5687,75.6181,75.5687,75.5984,5766.0
2024-08-21 13:50:00,76.46,76.46,76.41,76.43,5844.0,75.6082,75.6082,75.5588,75.5786,5844.0
2024-08-21 13:55:00,76.43,76.45,76.4,76.44,7282.0,75.5786,75.5984,75.5489,75.5885,7282.0
2024-08-21 14:00:00,76.43,76.5,76.34,76.35,15686.0,75.5786,75.6478,75.4896,75.4995,15686.0
2024-08-21 14:05:00,76.34,76.34,76.29,76.3,8365.0,75.4896,75.4896,75.4401,75.45,8365.0
2024-08-21 14:10:00,76.3,76.35,76.3,76.33,5744.0,75.45,75.4995,75.45,75.4797,5744.0
2024-08-21 14:15:00,76.34,76.36,76.31,76.34,6362.0,75.4896,75.5094,75.4599,75.4896,6362.0
2024-08-21 14:20:00,76.36,76.36,76.34,76.34,2955.0,75.5094,75.5094,75.4896,75.4896,2955.0
2024-08-21 14:25:00,76.35,76.39,76.34,76.39,5837.0,75.4995,75.539,75.4896,75.539,5837.0
2024-08-21 14:30:00,76.4,76.45,76.39,76.44,7214.0,75.5489,75.5984,75.539,75.5885,7214.0
2024-08-21 14:35:00,76.44,76.44,76.33,76.37,8358.0,75.5885,75.5885,75.4797,75.5192,8358.0
2024-08-21 14:40:00,76.37,76.37,76.33,76.35,6357.0,75.5192,75.5192,75.4797,75.4995,6357.0
2024-08-21 14:45:00,76.35,76.4,76.35,76.4,3511.0,75.4995,75.5489,75.4995,75.5489,3511.0
2024-08-21 14:50:00,76.4,76.42,76.38,76.41,6734.0,75.5489,75.5687,75.5291,75.5588,6734.0
2024-08-21 14:55:00,76.4,76.41,76.36,76.37,3396.0,75.5489,75.5588,75.5094,75.5192,3396.0
2024-08-21 15:00:00,76.39,76.41,76.34,76.35,8853.0,75.539,75.5588,75.4896,75.4995,8853.0
2024-08-21 15:05:00,76.36,76.36,76.31,76.33,5754.0,75.5094,75.5094,75.4599,75.4797,5754.0
2024-08-21 15:10:00,76.34,76.36,76.33,76.36,4400.0,75.4896,75.5094,75.4797,75.5094,4400.0
2024-08-21 15:15:00,76.35,76.41,76.34,76.41,8698.0,75.4995,75.5588,75.4896,75.5588,8698.0
2024-08-21 15:20:00,76.41,76.41,76.34,76.37,9611.0,75.5588,75.5588,75.4896,75.5192,9611.0
2024-08-21 15:25:00,76.37,76.42,76.36,76.41,9563.0,75.5192,75.5687,75.5094,75.5588,9563.0
2024-08-21 15:30:00,76.4,76.41,76.38,76.4,5513.0,75.5489,75.5588,75.5291,75.5489,5513.0
2024-08-21 15:35:00,76.4,76.45,76.39,76.44,9483.0,75.5489,75.5984,75.539,75.5885,9483.0
2024-08-21 15:40:00,76.44,76.45,76.41,76.43,10268.0,75.5885,75.5984,75.5588,75.5786,10268.0
2024-08-21 15:45:00,76.42,76.46,76.38,76.45,13668.0,75.5687,75.6082,75.5291,75.5984,13668.0
2024-08-21 15:50:00,76.47,76.6,76.44,76.57,59387.0,75.6181,75.7467,75.5885,75.717,59387.0
2024-08-21 15:55:00,76.57,76.72,76.56,76.63,114762.0,75.717,75.8653,75.7071,75.7763,114762.0
2024-08-22 09:30:00,76.62,76.67,76.4,76.58,20102.0,75.7665,75.8159,75.5489,75.7269,20102.0
2024-08-22 09:35:00,76.55,76.69,76.54,76.62,4589.0,75.6972,75.8357,75.6874,75.7665,4589.0
2024-08-22 09:40:00,76.62,76.84,76.62,76.84,2996.0,75.7665,75.984,75.7665,75.984,2996.0
2024-08-22 09:45:00,76.92,76.93,76.62,76.67,9709.0,76.0631,76.073,75.7665,75.8159,9709.0
2024-08-22 09:50:00,76.63,76.63,76.48,76.48,5364.0,75.7763,75.7763,75.628,75.628,5364.0
2024-08-22 09:55:00,76.5,76.58,76.47,76.47,6784.0,75.6478,75.7269,75.6181,75.6181,6784.0
2024-08-22 10:00:00,76.53,76.58,76.51,76.55,3849.0,75.6775,75.7269,75.6577,75.6972,3849.0
2024-08-22 10:05:00,76.55,76.59,76.53,76.56,5952.0,75.6972,75.7368,75.6775,75.7071,5952.0
2024-08-22 10:10:00,76.57,76.57,76.42,76.55,13541.0,75.717,75.717,75.5687,75.6972,13541.0
2024-08-22 10:15:00,76.55,76.58,76.5,76.53,6418.0,75.6972,75.7269,75.6478,75.6775,6418.0
2024-08-22 10:20:00,76.56,76.57,76.45,76.45,9976.0,75.7071,75.717,75.5984,75.5984,9976.0
2024-08-22 10:25:00,76.45,76.56,76.43,76.54,4124.0,75.5984,75.7071,75.5786,75.6874,4124.0
2024-08-22 10:30:00,76.55,76.55,76.48,76.5,3734.0,75.6972,75.6972,75.628,75.6478,3734.0
2024-08-22 10:35:00,76.51,76.57,76.51,76.53,6654.0,75.6577,75.717,75.6577,75.6775,6654.0
2024-08-22 10:40:00,76.54,76.59,76.53,76.59,4247.0,75.6874,75.7368,75.6775,75.7368,4247.0
2024-08-22 10:45:00,76.59,76.64,76.58,76.58,5292.0,75.7368,75.7862,75.7269,75.7269,5292.0
2024-08-22 10:50:00,76.6,76.63,76.59,76.63,7429.0,75.7467,75.7763,75.7368,75.7763,7429.0
2024-08-22 10:55:00,76.61,76.64,76.59,76.62,5443.0,75.7566,75.7862,75.7368,75.7665,5443.0
2024-08-22 11:00:00,76.63,76.71,76.61,76.68,11678.0,75.7763,75.8555,75.7566,75.8258,11678.0
2024-08-22 11:05:00,76.67,76.67,76.5,76.52,7019.0,75.8159,75.8159,75.6478,75.6676,7019.0
2024-08-22 11:10:00,76.51,76.55,76.47,76.52,6388.0,75.6577,75.6972,75.6181,75.6676,6388.0
2024-08-22 11:15:00,76.53,76.61,76.5,76.51,9711.0,75.6775,75.7566,75.6478,75.6577,9711.0
2024-08-22 11:20:00,76.49,76.51,76.42,76.5,6845.0,75.6379,75.6577,75.5687,75.6478,6845.0
2024-08-22 11:25:00,76.5,76.58,76.5,76.57,3830.0,75.6478,75.7269,75.6478,75.717,3830.0
2024-08-22 11:30:00,76.57,76.63,76.56,76.62,5598.0,75.717,75.7763,75.7071,75.7665,5598.0
2024-08-22 11:35:00,76.63,76.64,76.59,76.64,3622.0,75.7763,75.7862,75.7368,75.7862,3622.0
2024-08-22 11:40:00,76.63,76.69,76.61,76.64,7894.0,75.7763,75.8357,75.7566,75.7862,7894.0
2024-08-22 11:45:00,76.65,76.69,76.56,76.56,6877.0,75.7961,75.8357,75.7071,75.7071,6877.0
2024-08-22 11:50:00,76.54,76.56,76.49,76.49,6327.0,75.6874,75.7071,75.6379,75.6379,6327.0
2024-08-22 11:55:00,76.5,76.57,76.48,76.49,5922.0,75.6478,75.717,75.628,75.6379,5922.0
2024-08-22 12:00:00,76.47,76.53,76.46,76.53,4311.0,75.6181,75.6775,75.6082,75.6775,4311.0
2024-08-22 12:05:00,76.52,76.54,76.5,76.54,1465.0,75.6676,75.6874,75.6478,75.6874,1465.0
2024-08-22 12:10:00,76.58,76.58,76.49,76.5,3600.0,75.7269,75.7269,75.6379,75.6478,3600.0
2024-08-22 12:15:00,76.51,76.58,76.49,76.58,7302.0,75.6577,75.7269,75.6379,75.7269,7302.0
2024-08-22 12:20:00,76.57,76.62,76.53,76.56,6870.0,75.717,75.7665,75.6775,75.7071,6870.0
2024-08-22 12:25:00,76.56,76.63,76.56,76.6,3137.0,75.7071,75.7763,75.7071,75.7467,3137.0
2024-08-22 12:30:00,76.61,76.72,76.61,76.71,4971.0,75.7566,75.8653,75.7566,75.8555,4971.0
2024-08-22 12:35:00,76.71,76.74,76.65,76.65,8328.0,75.8555,75.8851,75.7961,75.7961,8328.0
2024-08-22 12:40:00,76.63,76.66,76.62,76.65,2499.0,75.7763,75.806,75.7665,75.7961,2499.0
2024-08-22 12:45:00,76.66,76.67,76.63,76.64,3051.0,75.806,75.8159,75.7763,75.7862,3051.0
2024-08-22 12:50:00,76.62,76.63,76.47,76.48,2603.0,75.7665,75.7763,75.6181,75.628,2603.0
2024-08-22 12:55:00,76.44,76.46,76.4,76.42,3725.0,75.5885,75.6082,75.5489,75.5687,3725.0
2024-08-22 13:00:00,76.4,76.4,76.34,76.37,5071.0,75.5489,75.5489,75.4896,75.5192,5071.0
2024-08-22 13:05:00,76.37,76.46,76.34,76.46,6336.0,75.5192,75.6082,75.4896,75.6082,6336.0
2024-08-22 13:10:00,76.45,76.54,76.42,76.42,5589.0,75.5984,75.6874,75.5687,75.5687,5589.0
2024-08-22 13:15:00,76.45,76.5,76.44,76.49,2070.0,75.5984,75.6478,75.5885,75.6379,2070.0
2024-08-22 13:20:00,76.48,76.51,76.45,76.48,3914.0,75.628,75.6577,75.5984,75.628,3914.0
2024-08-22 13:25:00,76.47,76.48,76.44,76.44,2020.0,75.6181,75.628,75.5885,75.5885,2020.0
2024-08-22 13:30:00,76.39,76.41,76.33,76.41,7406.0,75.539,75.5588,75.4797,75.5588,7406.0
2024-08-22 13:35:00,76.39,76.49,76.38,76.48,18764.0,75.539,75.6379,75.5291,75.628,18764.0
2024-08-22 13:40:00,76.46,76.47,76.4,76.47,3625.0,75.6082,75.6181,75.5489,75.6181,3625.0
2024-08-22 13:45:00,76.45,76.51,76.44,76.46,2159.0,75.5984,75.6577,75.5885,75.6082,2159.0
2024-08-22 13:50:00,76.48,76.49,76.29,76.32,6094.0,75.628,75.6379,75.4401,75.4698,6094.0
2024-08-22 13:55:00,76.31,76.32,76.24,76.24,3182.0,75.4599,75.4698,75.3907,75.3907,3182.0
2024-08-22 14:00:00,76.23,76.27,76.21,76.26,3535.0,75.3808,75.4204,75.361,75.4105,3535.0
2024-08-22 14:05:00,76.26,76.36,76.25,76.36,3339.0,75.4105,75.5094,75.4006,75.5094,3339.0
2024-08-22 14:10:00,76.36,76.41,76.35,76.41,3887.0,75.5094,75.5588,75.4995,75.5588,3887.0
2024-08-22 14:15:00,76.42,76.47,76.39,76.42,6195.0,75.5687,75.6181,75.539,75.5687,6195.0
2024-08-22 14:20:00,76.44,76.45,76.4,76.4,3646.0,75.5885,75.5984,75.5489,75.5489,3646.0
2024-08-22 14:25:00,76.42,76.46,76.37,76.43,3978.0,75.5687,75.6082,75.5192,75.5786,3978.0
2024-08-22 14:30:00,76.43,76.43,76.39,76.41,3295.0,75.5786,75.5786,75.539,75.5588,3295.0
2024-08-22 14:35:00,76.42,76.43,76.4,76.4,5186.0,75.5687,75.5786,75.5489,75.5489,5186.0
2024-08-22 14:40:00,76.39,76.48,76.34,76.47,24650.0,75.539,75.628,75.4896,75.6181,24650.0
2024-08-22 14:45:00,76.45,76.52,76.45,76.45,4561.0,75.5984,75.6676,75.5984,75.5984,4561.0
2024-08-22 14:50:00,76.42,76.46,76.41,76.42,3922.0,75.5687,75.6082,75.5588,75.5687,3922.0
2024-08-22 14:55:00,76.4,76.42,76.35,76.36,5089.0,75.5489,75.5687,75.4995,75.5094,5089.0
2024-08-22 15:00:00,76.35,76.43,76.35,76.4,5833.0,75.4995,75.5786,75.4995,75.5489,5833.0
2024-08-22 15:05:00,76.4,76.41,76.33,76.34,7255.0,75.5489,75.5588,75.4797,75.4896,7255.0
2024-08-22 15:10:00,76.35,76.44,76.35,76.44,15364.0,75.4995,75.5885,75.4995,75.5885,15364.0
2024-08-22 15:15:00,76.43,76.46,76.4,76.41,10731.0,75.5786,75.6082,75.5489,75.5588,10731.0
2024-08-22 15:20:00,76.42,76.42,76.35,76.37,5234.0,75.5687,75.5687,75.4995,75.5192,5234.0
2024-08-22 15:25:00,76.37,76.42,76.36,76.4,8384.0,75.5192,75.5687,75.5094,75.5489,8384.0
2024-08-22 15:30:00,76.41,76.44,76.38,76.39,8014.0,75.5588,75.5885,75.5291,75.539,8014.0
2024-08-22 15:35:00,76.38,76.41,76.35,76.41,7979.0,75.5291,75.5588,75.4995,75.5588,7979.0
2024-08-22 15:40:00,76.4,76.4,76.28,76.31,11330.0,75.5489,75.5489,75.4302,75.4599,11330.0
2024-08-22 15:45:00,76.32,76.36,76.29,76.35,9083.0,75.4698,75.5094,75.4401,75.4995,9083.0
2024-08-22 15:50:00,76.35,76.41,76.22,76.27,31967.0,75.4995,75.5588,75.3709,75.4204,31967.0
2024-08-22 15:55:00,76.28,76.33,76.15,76.27,141915.0,75.4302,75.4797,75.3017,75.4204,141915.0
2024-08-23 09:30:00,76.62,76.69,76.57,76.59,13185.0,75.7665,75.8357,75.717,75.7368,13185.0
2024-08-23 09:35:00,76.59,76.63,76.36,76.36,1186.0,75.7368,75.7763,75.5094,75.5094,1186.0
2024-08-23 09:40:00,76.36,76.38,76.27,76.3,1931.0,75.5094,75.5291,75.4204,75.45,1931.0
2024-08-23 09:45:00,76.38,76.44,76.32,76.4,7899.0,75.5291,75.5885,75.4698,75.5489,7899.0
2024-08-23 09:50:00,76.44,76.44,76.29,76.37,8142.0,75.5885,75.5885,75.4401,75.5192,8142.0
2024-08-23 09:55:00,76.38,76.42,76.24,76.28,15048.0,75.5291,75.5687,75.3907,75.4302,15048.0
2024-08-23 10:00:00,76.31,76.58,76.3,76.51,11469.0,75.4599,75.7269,75.45,75.6577,11469.0
2024-08-23 10:05:00,76.52,76.55,76.39,76.45,6487.0,75.6676,75.6972,75.539,75.5984,6487.0
2024-08-23 10:10:00,76.5,76.57,76.46,76.46,9401.0,75.6478,75.717,75.6082,75.6082,9401.0
2024-08-23 10:15:00,76.48,76.59,76.39,76.43,11683.0,75.628,75.7368,75.539,75.5786,11683.0
2024-08-23 10:20:00,76.44,76.62,76.39,76.59,13296.0,75.5885,75.7665,75.539,75.7368,13296.0
2024-08-23 10:25:00,76.6,76.63,76.5,76.52,18365.0,75.7467,75.7763,75.6478,75.6676,18365.0
2024-08-23 10:30:00,76.5,76.58,76.44,76.45,11741.0,75.6478,75.7269,75.5885,75.5984,11741.0
2024-08-23 10:35:00,76.42,76.49,76.38,76.43,13660.0,75.5687,75.6379,75.5291,75.5786,13660.0
2024-08-23 10:40:00,76.45,76.46,76.29,76.38,7165.0,75.5984,75.6082,75.4401,75.5291,7165.0
2024-08-23 10:45:00,76.36,76.38,76.22,76.31,17592.0,75.5094,75.5291,75.3709,75.4599,17592.0
2024-08-23 10:50:00,76.29,76.41,76.22,76.41,4863.0,75.4401,75.5588,75.3709,75.5588,4863.0
2024-08-23 10:55:00,76.46,76.54,76.42,76.51,9236.0,75.6082,75.6874,75.5687,75.6577,9236.0
2024-08-23 11:00:00,76.5,76.59,76.47,76.56,9750.0,75.6478,75.7368,75.6181,75.7071,9750.0
2024-08-23 11:05:00,76.58,76.68,76.53,76.53,9415.0,75.7269,75.8258,75.6775,75.6775,9415.0
2024-08-23 11:10:00,76.52,76.65,76.45,76.65,5078.0,75.6676,75.7961,75.5984,75.7961,5078.0
2024-08-23 11:15:00,76.67,76.84,76.67,76.82,7104.0,75.8159,75.984,75.8159,75.9642,7104.0
2024-08-23 11:20:00,76.8,76.81,76.72,76.74,5464.0,75.9445,75.9543,75.8653,75.8851,5464.0
2024-08-23 11:25:00,76.75,76.76,76.66,76.74,6548.0,75.895,75.9049,75.806,75.8851,6548.0
2024-08-23 11:30:00,76.75,76.77,76.73,76.77,8386.0,75.895,75.9148,75.8752,75.9148,8386.0
2024-08-23 11:35:00,76.76,76.83,76.76,76.8,5443.0,75.9049,75.9741,75.9049,75.9445,5443.0
2024-08-23 11:40:00,76.8,76.89,76.73,76.73,6443.0,75.9445,76.0335,75.8752,75.8752,6443.0
2024-08-23 11:45:00,76.73,76.74,76.68,76.74,2613.0,75.8752,75.8851,75.8258,75.8851,2613.0
2024-08-23 11:50:00,76.73,76.73,76.67,76.68,1768.0,75.8752,75.8752,75.8159,75.8258,1768.0
2024-08-23 11:55:00,76.69,76.74,76.57,76.57,5553.0,75.8357,75.8851,75.717,75.717,5553.0
2024-08-23 12:00:00,76.59,76.59,76.43,76.48,7890.0,75.7368,75.7368,75.5786,75.628,7890.0
2024-08-23 12:05:00,76.47,76.47,76.37,76.41,7295.0,75.6181,75.6181,75.5192,75.5588,7295.0
2024-08-23 12:10:00,76.41,76.45,76.36,76.38,5773.0,75.5588,75.5984,75.5094,75.5291,5773.0
2024-08-23 12:15:00,76.34,76.4,76.32,76.39,3180.0,75.4896,75.5489,75.4698,75.539,3180.0
2024-08-23 12:20:00,76.39,76.4,76.32,76.33,6060.0,75.539,75.5489,75.4698,75.4797,6060.0
2024-08-23 12:25:00,76.34,76.34,76.28,76.33,3273.0,75.4896,75.4896,75.4302,75.4797,3273.0
2024-08-23 12:30:00,76.33,76.39,76.33,76.39,3196.0,75.4797,75.539,75.4797,75.539,3196.0
2024-08-23 12:35:00,76.4,76.43,76.38,76.38,3580.0,75.5489,75.5786,75.5291,75.5291,3580.0
2024-08-23 12:40:00,76.37,76.37,76.24,76.26,8370.0,75.5192,75.5192,75.3907,75.4105,8370.0
2024-08-23 12:45:00,76.27,76.27,76.2,76.27,2600.0,75.4204,75.4204,75.3511,75.4204,2600.0
2024-08-23 12:50:00,76.27,76.4,76.27,76.4,2662.0,75.4204,75.5489,75.4204,75.5489,2662.0
2024-08-23 12:55:00,76.39,76.47,76.37,76.45,2313.0,75.539,75.6181,75.5192,75.5984,2313.0
2024-08-23 13:00:00,76.46,76.53,76.42,76.5,3991.0,75.6082,75.6775,75.5687,75.6478,3991.0
2024-08-23 13:05:00,76.53,76.56,76.53,76.54,1104.0,75.6775,75.7071,75.6775,75.6874,1104.0
2024-08-23 13:10:00,76.56,76.56,76.51,76.53,1045.0,75.7071,75.7071,75.6577,75.6775,1045.0
2024-08-23 13:15:00,76.55,76.6,76.52,76.54,2454.0,75.6972,75.7467,75.6676,75.6874,2454.0
2024-08-23 13:20:00,76.57,76.6,76.56,76.59,2835.0,75.717,75.7467,75.7071,75.7368,2835.0
2024-08-23 13:25:00,76.6,76.63,76.58,76.62,2853.0,75.7467,75.7763,75.7269,75.7665,2853.0
2024-08-23 13:30:00,76.61,76.67,76.61,76.67,2155.0,75.7566,75.8159,75.7566,75.8159,2155.0
2024-08-23 13:35:00,76.67,76.69,76.64,76.69,4200.0,75.8159,75.8357,75.7862,75.8357,4200.0
2024-08-23 13:40:00,76.69,76.77,76.68,76.77,4981.0,75.8357,75.9148,75.8258,75.9148,4981.0
2024-08-23 13:45:00,76.77,76.77,76.71,76.72,1600.0,75.9148,75.9148,75.8555,75.8653,1600.0
2024-08-23 13:50:00,76.73,76.76,76.68,76.76,4063.0,75.8752,75.9049,75.8258,75.9049,4063.0
2024-08-23 13:55:00,76.76,76.77,76.74,76.75,4168.0,75.9049,75.9148,75.8851,75.895,4168.0
2024-08-23 14:00:00,76.74,76.79,76.73,76.79,3851.0,75.8851,75.9346,75.8752,75.9346,3851.0
2024-08-23 14:05:00,76.76,76.8,76.74,76.76,2593.0,75.9049,75.9445,75.8851,75.9049,2593.0
2024-08-23 14:10:00,76.76,76.81,76.75,76.79,2721.0,75.9049,75.9543,75.895,75.9346,2721.0
2024-08-23 14:15:00,76.79,76.8,76.78,76.78,1912.0,75.9346,75.9445,75.9247,75.9247,1912.0
2024-08-23 14:20:00,76.79,76.82,76.76,76.82,5322.0,75.9346,75.9642,75.9049,75.9642,5322.0
2024-08-23 14:25:00,76.84,76.84,76.81,76.84,4954.0,75.984,75.984,75.9543,75.984,4954.0
2024-08-23 14:30:00,76.84,76.86,76.81,76.85,3870.0,75.984,76.0038,75.9543,75.9939,3870.0
2024-08-23 14:35:00,76.84,76.85,76.82,76.85,2323.0,75.984,75.9939,75.9642,75.9939,2323.0
2024-08-23 14:40:00,76.86,76.9,76.86,76.87,5211.0,76.0038,76.0433,76.0038,76.0137,5211.0
2024-08-23 14:45:00,76.87,76.9,76.87,76.87,2736.0,76.0137,76.0433,76.0137,76.0137,2736.0
2024-08-23 14:50:00,76.86,76.88,76.86,76.87,3274.0,76.0038,76.0236,76.0038,76.0137,3274.0
2024-08-23 14:55:00,76.87,76.88,76.83,76.85,3897.0,76.0137,76.0236,75.9741,75.9939,3897.0
2024-08-23 15:00:00,76.84,76.86,76.8,76.84,5748.0,75.984,76.0038,75.9445,75.984,5748.0
2024-08-23 15:05:00,76.84,76.86,76.82,76.84,4754.0,75.984,76.0038,75.9642,75.984,4754.0
2024-08-23 15:10:00,76.86,76.96,76.85,76.95,10652.0,76.0038,76.1027,75.9939,76.0928,10652.0
2024-08-23 15:15:00,76.95,76.95,76.88,76.91,6863.0,76.0928,76.0928,76.0236,76.0532,6863.0
2024-08-23 15:20:00,76.91,76.94,76.89,76.94,7037.0,76.0532,76.0829,76.0335,76.0829,7037.0
2024-08-23 15:25:00,76.92,76.94,76.89,76.91,8035.0,76.0631,76.0829,76.0335,76.0532,8035.0
2024-08-23 15:30:00,76.9,76.92,76.86,76.87,12130.0,76.0433,76.0631,76.0038,76.0137,12130.0
2024-08-23 15:35:00,76.87,76.87,76.79,76.8,6692.0,76.0137,76.0137,75.9346,75.9445,6692.0
2024-08-23 15:40:00,76.81,76.87,76.78,76.79,4529.0,75.9543,76.0137,75.9247,75.9346,4529.0
2024-08-23 15:45:00,76.78,76.83,76.75,76.83,10108.0,75.9247,75.9741,75.895,75.9741,10108.0
2024-08-23 15:50:00,76.83,76.83,76.72,76.79,28790.0,75.9741,75.9741,75.8653,75.9346,28790.0
2024-08-23 15:55:00,76.79,76.79,76.63,76.69,78370.0,75.9346,75.9346,75.7763,75.8357,78370.0
2024-08-26 09:30:00,77.13,77.13,76.81,77.01,38463.0,76.2708,76.2708,75.9543,76.1521,38463.0
2024-08-26 09:35:00,77.03,77.12,76.98,77.06,4178.0,76.1719,76.2609,76.1225,76.2016,4178.0
2024-08-26 09:40:00,77.07,77.09,77.02,77.05,1987.0,76.2114,76.2312,76.162,76.1917,1987.0
2024-08-26 09:45:00,77.05,77.15,77.04,77.15,4570.0,76.1917,76.2906,76.1818,76.2906,4570.0
2024-08-26 09:50:00,77.16,77.2,77.1,77.16,4469.0,76.3004,76.34,76.2411,76.3004,4469.0
2024-08-26 09:55:00,77.22,77.22,77.07,77.17,6059.0,76.3598,76.3598,76.2114,76.3103,6059.0
2024-08-26 10:00:00,77.19,77.19,77.11,77.16,906.0,76.3301,76.3301,76.251,76.3004,906.0
2024-08-26 10:05:00,77.16,77.39,77.15,77.39,21983.0,76.3004,76.5279,76.2906,76.5279,21983.0
2024-08-26 10:10:00,77.39,77.45,77.29,77.31,7838.0,76.5279,76.5872,76.429,76.4488,7838.0
2024-08-26 10:15:00,77.34,77.34,77.17,77.19,15105.0,76.4784,76.4784,76.3103,76.3301,15105.0
2024-08-26 10:20:00,77.26,77.26,77.17,77.2,5089.0,76.3993,76.3993,76.3103,76.34,5089.0
2024-08-26 10:25:00,77.2,77.22,77.15,77.19,9674.0,76.34,76.3598,76.2906,76.3301,9674.0
2024-08-26 10:30:00,77.19,77.22,77.17,77.22,5650.0,76.3301,76.3598,76.3103,76.3598,5650.0
2024-08-26 10:35:00,77.23,77.28,77.21,77.26,5592.0,76.3697,76.4191,76.3499,76.3993,5592.0
2024-08-26 10:40:00,77.25,77.25,77.1,77.12,9004.0,76.3894,76.3894,76.2411,76.2609,9004.0
2024-08-26 10:45:00,77.12,77.15,77.07,77.08,4634.0,76.2609,76.2906,76.2114,76.2213,4634.0
2024-08-26 10:50:00,77.08,77.09,77.03,77.03,5523.0,76.2213,76.2312,76.1719,76.1719,5523.0
2024-08-26 10:55:00,77.05,77.09,77.0,77.03,16394.0,76.1917,76.2312,76.1422,76.1719,16394.0
2024-08-26 11:00:00,77.02,77.05,76.98,77.02,8017.0,76.162,76.1917,76.1225,76.162,8017.0
2024-08-26 11:05:00,77.03,77.03,76.97,77.0,6625.0,76.1719,76.1719,76.1126,76.1422,6625.0
2024-08-26 11:10:00,76.98,76.99,76.95,76.95,2415.0,76.1225,76.1323,76.0928,76.0928,2415.0
2024-08-26 11:15:00,76.95,76.98,76.91,76.92,5318.0,76.0928,76.1225,76.0532,76.0631,5318.0
2024-08-26 11:20:00,76.91,76.93,76.88,76.9,4267.0,76.0532,76.073,76.0236,76.0433,4267.0
2024-08-26 11:25:00,76.91,76.91,76.86,76.89,3119.0,76.0532,76.0532,76.0038,76.0335,3119.0
2024-08-26 11:30:00,76.88,76.89,76.84,76.84,2222.0,76.0236,76.0335,75.984,75.984,2222.0
2024-08-26 11:35:00,76.85,76.89,76.84,76.86,2958.0,75.9939,76.0335,75.984,76.0038,2958.0
2024-08-26 11:40:00,76.86,76.93,76.86,76.91,4590.0,76.0038,76.073,76.0038,76.0532,4590.0
2024-08-26 11:45:00,76.88,76.91,76.84,76.91,2523.0,76.0236,76.0532,75.984,76.0532,2523.0
2024-08-26 11:50:00,76.91,76.91,76.85,76.85,2575.0,76.0532,76.0532,75.9939,75.9939,2575.0
2024-08-26 11:55:00,76.86,76.86,76.81,76.83,5115.0,76.0038,76.0038,75.9543,75.9741,5115.0
2024-08-26 12:00:00,76.83,76.85,76.78,76.84,5409.0,75.9741,75.9939,75.9247,75.984,5409.0
2024-08-26 12:05:00,76.85,76.88,76.85,76.88,1668.0,75.9939,76.0236,75.9939,76.0236,1668.0
2024-08-26 12:10:00,76.89,76.9,76.87,76.88,2147.0,76.0335,76.0433,76.0137,76.0236,2147.0
2024-08-26 12:15:00,76.9,76.96,76.9,76.95,1109.0,76.0433,76.1027,76.0433,76.0928,1109.0
2024-08-26 12:20:00,76.95,76.97,76.95,76.96,3299.0,76.0928,76.1126,76.0928,76.1027,3299.0
2024-08-26 12:25:00,76.97,77.0,76.97,76.99,3736.0,76.1126,76.1422,76.1126,76.1323,3736.0
2024-08-26 12:30:00,76.98,77.0,76.95,76.96,1888.0,76.1225,76.1422,76.0928,76.1027,1888.0
2024-08-26 12:35:00,76.96,77.0,76.93,77.0,3100.0,76.1027,76.1422,76.073,76.1422,3100.0
2024-08-26 12:40:00,77.0,77.0,76.97,76.98,1937.0,76.1422,76.1422,76.1126,76.1225,1937.0
2024-08-26 12:45:00,76.99,77.01,76.99,76.99,2207.0,76.1323,76.1521,76.1323,76.1323,2207.0
2024-08-26 12:50:00,76.99,77.0,76.98,77.0,2396.0,76.1323,76.1422,76.1225,76.1422,2396.0
2024-08-26 12:55:00,77.0,77.01,76.98,76.98,4808.0,76.1422,76.1521,76.1225,76.1225,4808.0
2024-08-26 13:00:00,76.99,77.03,76.99,77.03,2314.0,76.1323,76.1719,76.1323,76.1719,2314.0
2024-08-26 13:05:00,77.02,77.02,76.93,76.98,2404.0,76.162,76.162,76.073,76.1225,2404.0
2024-08-26 13:10:00,76.97,77.0,76.97,77.0,2333.0,76.1126,76.1422,76.1126,76.1422,2333.0
2024-08-26 13:15:00,77.0,77.0,76.96,76.97,2398.0,76.1422,76.1422,76.1027,76.1126,2398.0
2024-08-26 13:20:00,76.98,77.0,76.96,76.97,1607.0,76.1225,76.1422,76.1027,76.1126,1607.0
2024-08-26 13:25:00,76.97,77.0,76.93,76.94,2690.0,76.1126,76.1422,76.073,76.0829,2690.0
2024-08-26 13:30:00,76.94,76.95,76.91,76.92,2287.0,76.0829,76.0928,76.0532,76.0631,2287.0
2024-08-26 13:35:00,76.92,76.93,76.82,76.83,4610.0,76.0631,76.073,75.9642,75.9741,4610.0
2024-08-26 13:40:00,76.85,76.88,76.84,76.84,4302.0,75.9939,76.0236,75.984,75.984,4302.0
2024-08-26 13:45:00,76.84,76.84,76.77,76.81,3491.0,75.984,75.984,75.9148,75.9543,3491.0
2024-08-26 13:50:00,76.82,76.82,76.76,76.77,2734.0,75.9642,75.9642,75.9049,75.9148,2734.0
2024-08-26 13:55:00,76.78,76.78,76.75,76.78,3982.0,75.9247,75.9247,75.895,75.9247,3982.0
2024-08-26 14:00:00,76.77,76.77,76.72,76.73,3157.0,75.9148,75.9148,75.8653,75.8752,3157.0
2024-08-26 14:05:00,76.74,76.74,76.69,76.71,4291.0,75.8851,75.8851,75.8357,75.8555,4291.0
2024-08-26 14:10:00,76.73,76.78,76.71,76.78,2574.0,75.8752,75.9247,75.8555,75.9247,2574.0
2024-08-26 14:15:00,76.76,76.8,76.76,76.8,2419.0,75.9049,75.9445,75.9049,75.9445,2419.0
2024-08-26 14:20:00,76.82,76.87,76.81,76.87,3964.0,75.9642,76.0137,75.9543,76.0137,3964.0
2024-08-26 14:25:00,76.86,76.89,76.83,76.86,3687.0,76.0038,76.0335,75.9741,76.0038,3687.0
2024-08-26 14:30:00,76.84,76.86,76.82,76.84,5768.0,75.984,76.0038,75.9642,75.984,5768.0
2024-08-26 14:35:00,76.86,76.93,76.86,76.91,2762.0,76.0038,76.073,76.0038,76.0532,2762.0
2024-08-26 14:40:00,76.92,76.95,76.92,76.93,2961.0,76.0631,76.0928,76.0631,76.073,2961.0
2024-08-26 14:45:00,76.92,76.93,76.89,76.89,2779.0,76.0631,76.073,76.0335,76.0335,2779.0
2024-08-26 14:50:00,76.88,76.91,76.86,76.86,2787.0,76.0236,76.0532,76.0038,76.0038,2787.0
2024-08-26 14:55:00,76.86,76.92,76.86,76.91,3631.0,76.0038,76.0631,76.0038,76.0532,3631.0
2024-08-26 15:00:00,76.92,76.92,76.88,76.89,1249.0,76.0631,76.0631,76.0236,76.0335,1249.0
2024-08-26 15:05:00,76.89,76.9,76.86,76.88,3258.0,76.0335,76.0433,76.0038,76.0236,3258.0
2024-08-26 15:10:00,76.89,76.92,76.87,76.89,5303.0,76.0335,76.0631,76.0137,76.0335,5303.0
2024-08-26 15:15:00,76.89,76.89,76.85,76.86,5718.0,76.0335,76.0335,75.9939,76.0038,5718.0
2024-08-26 15:20:00,76.89,76.91,76.86,76.88,4853.0,76.0335,76.0532,76.0038,76.0236,4853.0
2024-08-26 15:25:00,76.9,76.93,76.85,76.85,5814.0,76.0433,76.073,75.9939,75.9939,5814.0
2024-08-26 15:30:00,76.85,76.85,76.78,76.83,8966.0,75.9939,75.9939,75.9247,75.9741,8966.0
2024-08-26 15:35:00,76.84,76.85,76.78,76.8,3946.0,75.984,75.9939,75.9247,75.9445,3946.0
2024-08-26 15:40:00,76.79,76.83,76.76,76.8,10517.0,75.9346,75.9741,75.9049,75.9445,10517.0
2024-08-26 15:45:00,76.8,76.83,76.73,76.73,9841.0,75.9445,75.9741,75.8752,75.8752,9841.0
2024-08-26 15:50:00,76.75,76.83,76.71,76.81,33030.0,75.895,75.9741,75.8555,75.9543,33030.0
2024-08-26 15:55:00,76.82,76.91,76.73,76.82,96526.0,75.9642,76.0532,75.8752,75.9642,96526.0
2024-08-27 09:30:00,76.64,76.8,76.5,76.59,29570.0,75.7862,75.9445,75.6478,75.7368,29570.0
2024-08-27 09:35:00,76.64,76.7,76.59,76.64,4387.0,75.7862,75.8456,75.7368,75.7862,4387.0
2024-08-27 09:40:00,76.69,76.81,76.61,76.71,13800.0,75.8357,75.9543,75.7566,75.8555,13800.0
2024-08-27 09:45:00,76.7,76.83,76.59,76.83,19467.0,75.8456,75.9741,75.7368,75.9741,19467.0
2024-08-27 09:50:00,76.83,76.85,76.73,76.76,7596.0,75.9741,75.9939,75.8752,75.9049,7596.0
2024-08-27 09:55:00,76.76,76.76,76.62,76.65,7141.0,75.9049,75.9049,75.7665,75.7961,7141.0
2024-08-27 10:00:00,76.65,76.7,76.6,76.7,9560.0,75.7961,75.8456,75.7467,75.8456,9560.0
2024-08-27 10:05:00,76.7,76.82,76.7,76.72,5150.0,75.8456,75.9642,75.8456,75.8653,5150.0
2024-08-27 10:10:00,76.73,76.73,76.64,76.67,8149.0,75.8752,75.8752,75.7862,75.8159,8149.0
2024-08-27 10:15:00,76.64,76.71,76.62,76.71,9278.0,75.7862,75.8555,75.7665,75.8555,9278.0
2024-08-27 10:20:00,76.73,76.81,76.72,76.81,5645.0,75.8752,75.9543,75.8653,75.9543,5645.0
2024-08-27 10:25:00,76.81,76.87,76.77,76.84,11299.0,75.9543,76.0137,75.9148,75.984,11299.0
2024-08-27 10:30:00,76.87,77.01,76.87,77.01,13400.0,76.0137,76.1521,76.0137,76.1521,13400.0
2024-08-27 10:35:00,77.0,77.02,76.96,76.97,5367.0,76.1422,76.162,76.1027,76.1126,5367.0
2024-08-27 10:40:00,76.97,76.99,76.89,76.92,4699.0,76.1126,76.1323,76.0335,76.0631,4699.0
2024-08-27 10:45:00,76.94,76.95,76.9,76.92,5868.0,76.0829,76.0928,76.0433,76.0631,5868.0
2024-08-27 10:50:00,76.92,76.95,76.91,76.94,6604.0,76.0631,76.0928,76.0532,76.0829,6604.0
2024-08-27 10:55:00,76.95,76.98,76.93,76.96,9293.0,76.0928,76.1225,76.073,76.1027,9293.0
2024-08-27 11:00:00,77.0,77.03,76.96,76.98,12486.0,76.1422,76.1719,76.1027,76.1225,12486.0
2024-08-27 11:05:00,76.98,77.0,76.93,76.98,5259.0,76.1225,76.1422,76.073,76.1225,5259.0
2024-08-27 11:10:00,76.97,76.97,76.89,76.94,3038.0,76.1126,76.1126,76.0335,76.0829,3038.0
2024-08-27 11:15:00,76.94,76.97,76.86,76.88,5744.0,76.0829,76.1126,76.0038,76.0236,5744.0
2024-08-27 11:20:00,76.88,76.94,76.86,76.91,6011.0,76.0236,76.0829,76.0038,76.0532,6011.0
2024-08-27 11:25:00,76.89,76.9,76.86,76.87,4025.0,76.0335,76.0433,76.0038,76.0137,4025.0
2024-08-27 11:30:00,76.84,76.86,76.78,76.8,7009.0,75.984,76.0038,75.9247,75.9445,7009.0
2024-08-27 11:35:00,76.82,76.82,76.78,76.78,1888.0,75.9642,75.9642,75.9247,75.9247,1888.0
2024-08-27 11:40:00,76.78,76.87,76.78,76.85,6857.0,75.9247,76.0137,75.9247,75.9939,6857.0
2024-08-27 11:45:00,76.83,76.83,76.81,76.81,2825.0,75.9741,75.9741,75.9543,75.9543,2825.0
2024-08-27 11:50:00,76.83,76.88,76.81,76.87,8573.0,75.9741,76.0236,75.9543,76.0137,8573.0
2024-08-27 11:55:00,76.89,76.91,76.88,76.89,2438.0,76.0335,76.0532,76.0236,76.0335,2438.0
2024-08-27 12:00:00,76.9,76.91,76.83,76.84,4141.0,76.0433,76.0532,75.9741,75.984,4141.0
2024-08-27 12:05:00,76.83,76.86,76.8,76.83,2021.0,75.9741,76.0038,75.9445,75.9741,2021.0
2024-08-27 12:10:00,76.84,76.9,76.81,76.89,3750.0,75.984,76.0433,75.9543,76.0335,3750.0
2024-08-27 12:15:00,76.88,76.9,76.84,76.85,3833.0,76.0236,76.0433,75.984,75.9939,3833.0
2024-08-27 12:20:00,76.86,76.88,76.81,76.82,2965.0,76.0038,76.0236,75.9543,75.9642,2965.0
2024-08-27 12:25:00,76.82,76.82,76.76,76.78,3917.0,75.9642,75.9642,75.9049,75.9247,3917.0
2024-08-27 12:30:00,76.78,76.82,76.78,76.82,11700.0,75.9247,75.9642,75.9247,75.9642,11700.0
2024-08-27 12:35:00,76.84,76.84,76.81,76.81,2761.0,75.984,75.984,75.9543,75.9543,2761.0
2024-08-27 12:40:00,76.8,76.8,76.75,76.76,3206.0,75.9445,75.9445,75.895,75.9049,3206.0
2024-08-27 12:45:00,76.76,76.84,76.76,76.84,3042.0,75.9049,75.984,75.9049,75.984,3042.0
2024-08-27 12:50:00,76.86,76.94,76.85,76.94,6258.0,76.0038,76.0829,75.9939,76.0829,6258.0
2024-08-27 12:55:00,76.94,76.96,76.92,76.92,6146.0,76.0829,76.1027,76.0631,76.0631,6146.0
2024-08-27 13:00:00,76.92,76.98,76.91,76.97,2323.0,76.0631,76.1225,76.0532,76.1126,2323.0
2024-08-27 13:05:00,76.97,76.98,76.88,76.89,4082.0,76.1126,76.1225,76.0236,76.0335,4082.0
2024-08-27 13:10:00,76.91,76.95,76.9,76.95,1600.0,76.0532,76.0928,76.0433,76.0928,1600.0
2024-08-27 13:15:00,76.95,76.95,76.92,76.92,3366.0,76.0928,76.0928,76.0631,76.0631,3366.0
2024-08-27 13:20:00,76.95,76.98,76.94,76.95,3627.0,76.0928,76.1225,76.0829,76.0928,3627.0
2024-08-27 13:25:00,76.97,77.0,76.94,76.98,12939.0,76.1126,76.1422,76.0829,76.1225,12939.0
2024-08-27 13:30:00,76.99,77.0,76.89,76.9,4424.0,76.1323,76.1422,76.0335,76.0433,4424.0
2024-08-27 13:35:00,76.89,76.92,76.86,76.86,4795.0,76.0335,76.0631,76.0038,76.0038,4795.0
2024-08-27 13:40:00,76.85,76.85,76.8,76.83,5361.0,75.9939,75.9939,75.9445,75.9741,5361.0
2024-08-27 13:45:00,76.84,76.86,76.81,76.86,8955.0,75.984,76.0038,75.9543,76.0038,8955.0
2024-08-27 13:50:00,76.86,76.91,76.85,76.91,2650.0,76.0038,76.0532,75.9939,76.0532,2650.0
2024-08-27 13:55:00,76.92,76.97,76.91,76.97,4888.0,76.0631,76.1126,76.0532,76.1126,4888.0
2024-08-27 14:00:00,76.98,77.01,76.97,76.99,5078.0,76.1225,76.1521,76.1126,76.1323,5078.0
2024-08-27 14:05:00,76.98,77.02,76.97,77.01,8178.0,76.1225,76.162,76.1126,76.1521,8178.0
2024-08-27 14:10:00,77.01,77.04,76.96,77.02,37393.0,76.1521,76.1818,76.1027,76.162,37393.0
2024-08-27 14:15:00,77.06,77.07,77.04,77.05,2859.0,76.2016,76.2114,76.1818,76.1917,2859.0
2024-08-27 14:20:00,77.03,77.04,76.99,77.02,7180.0,76.1719,76.1818,76.1323,76.162,7180.0
2024-08-27 14:25:00,77.02,77.09,77.0,77.09,6193.0,76.162,76.2312,76.1422,76.2312,6193.0
2024-08-27 14:30:00,77.07,77.11,77.05,77.09,6606.0,76.2114,76.251,76.1917,76.2312,6606.0
2024-08-27 14:35:00,77.09,77.1,77.02,77.02,4231.0,76.2312,76.2411,76.162,76.162,4231.0
2024-08-27 14:40:00,77.02,77.06,77.02,77.05,4889.0,76.162,76.2016,76.162,76.1917,4889.0
2024-08-27 14:45:00,77.06,77.07,77.05,77.07,3225.0,76.2016,76.2114,76.1917,76.2114,3225.0
2024-08-27 14:50:00,77.06,77.1,77.04,77.1,7132.0,76.2016,76.2411,76.1818,76.2411,7132.0
2024-08-27 14:55:00,77.11,77.13,77.08,77.1,11249.0,76.251,76.2708,76.2213,76.2411,11249.0
2024-08-27 15:00:00,77.1,77.14,77.08,77.08,6753.0,76.2411,76.2807,76.2213,76.2213,6753.0
2024-08-27 15:05:00,77.09,77.14,77.08,77.14,12022.0,76.2312,76.2807,76.2213,76.2807,12022.0
2024-08-27 15:10:00,77.15,77.15,77.09,77.09,4854.0,76.2906,76.2906,76.2312,76.2312,4854.0
2024-08-27 15:15:00,77.09,77.1,77.07,77.07,2895.0,76.2312,76.2411,76.2114,76.2114,2895.0
2024-08-27 15:20:00,77.06,77.07,77.03,77.04,3310.0,76.2016,76.2114,76.1719,76.1818,3310.0
2024-08-27 15:25:00,77.04,77.08,77.02,77.08,4446.0,76.1818,76.2213,76.162,76.2213,4446.0
2024-08-27 15:30:00,77.07,77.11,77.07,77.08,9159.0,76.2114,76.251,76.2114,76.2213,9159.0
2024-08-27 15:35:00,77.08,77.14,77.07,77.11,8268.0,76.2213,76.2807,76.2114,76.251,8268.0
2024-08-27 15:40:00,77.11,77.13,77.1,77.12,6937.0,76.251,76.2708,76.2411,76.2609,6937.0
2024-08-27 15:45:00,77.12,77.16,77.12,77.13,14012.0,76.2609,76.3004,76.2609,76.2708,14012.0
2024-08-27 15:50:00,77.13,77.18,76.85,76.89,75840.0,76.2708,76.3202,75.9939,76.0335,75840.0
2024-08-27 15:55:00,76.92,77.16,76.91,77.16,141030.0,76.0631,76.3004,76.0532,76.3004,141030.0
2024-08-28 09:30:00,77.35,77.36,77.15,77.3,24730.0,76.4883,76.4982,76.2906,76.4389,24730.0
2024-08-28 09:35:00,77.28,77.45,77.28,77.45,7138.0,76.4191,76.5872,76.4191,76.5872,7138.0
2024-08-28 09:40:00,77.44,77.47,77.34,77.44,7901.0,76.5773,76.607,76.4784,76.5773,7901.0
2024-08-28 09:45:00,77.45,77.79,77.45,77.73,22755.0,76.5872,76.9234,76.5872,76.8641,22755.0
2024-08-28 09:50:00,77.72,77.88,77.72,77.83,5482.0,76.8542,77.0124,76.8542,76.963,5482.0
2024-08-28 09:55:00,77.83,77.85,77.67,77.7,28201.0,76.963,76.9828,76.8048,76.8344,28201.0
2024-08-28 10:00:00,77.72,77.82,77.72,77.82,11083.0,76.8542,76.9531,76.8542,76.9531,11083.0
2024-08-28 10:05:00,77.82,77.85,77.74,77.82,9745.0,76.9531,76.9828,76.874,76.9531,9745.0
2024-08-28 10:10:00,77.82,77.97,77.77,77.97,30132.0,76.9531,77.1014,76.9037,77.1014,30132.0
2024-08-28 10:15:00,77.98,78.09,77.94,78.07,21526.0,77.1113,77.2201,77.0718,77.2003,21526.0
2024-08-28 10:20:00,78.07,78.09,77.93,77.95,10287.0,77.2003,77.2201,77.0619,77.0816,10287.0
2024-08-28 10:25:00,77.94,78.07,77.94,77.99,31945.0,77.0718,77.2003,77.0718,77.1212,31945.0
2024-08-28 10:30:00,77.98,78.17,77.96,78.1,10469.0,77.1113,77.2992,77.0915,77.23,10469.0
2024-08-28 10:35:00,78.11,78.11,78.05,78.09,6391.0,77.2399,77.2399,77.1805,77.2201,6391.0
2024-08-28 10:40:00,78.09,78.1,78.03,78.05,7394.0,77.2201,77.23,77.1608,77.1805,7394.0
2024-08-28 10:45:00,78.06,78.08,77.98,78.08,8719.0,77.1904,77.2102,77.1113,77.2102,8719.0
2024-08-28 10:50:00,78.08,78.1,77.98,78.0,19990.0,77.2102,77.23,77.1113,77.1311,19990.0
2024-08-28 10:55:00,78.0,78.06,77.98,78.0,10172.0,77.1311,77.1904,77.1113,77.1311,10172.0
2024-08-28 11:00:00,77.98,78.02,77.91,77.98,7496.0,77.1113,77.1509,77.0421,77.1113,7496.0
2024-08-28 11:05:00,77.98,78.12,77.97,78.12,7986.0,77.1113,77.2498,77.1014,77.2498,7986.0
2024-08-28 11:10:00,78.14,78.14,78.09,78.09,6995.0,77.2695,77.2695,77.2201,77.2201,6995.0
2024-08-28 11:15:00,78.09,78.11,78.04,78.05,5589.0,77.2201,77.2399,77.1706,77.1805,5589.0
2024-08-28 11:20:00,78.06,78.09,77.85,77.86,43338.0,77.1904,77.2201,76.9828,76.9926,43338.0
2024-08-28 11:25:00,77.84,77.89,77.7,77.76,10676.0,76.9729,77.0223,76.8344,76.8938,10676.0
2024-08-28 11:30:00,77.76,77.77,77.66,77.66,8586.0,76.8938,76.9037,76.7949,76.7949,8586.0
2024-08-28 11:35:00,77.64,77.73,77.64,77.71,8620.0,76.7751,76.8641,76.7751,76.8443,8620.0
2024-08-28 11:40:00,77.71,77.72,77.55,77.55,3811.0,76.8443,76.8542,76.6861,76.6861,3811.0
2024-08-28 11:45:00,77.53,77.6,77.52,77.59,3874.0,76.6663,76.7355,76.6564,76.7257,3874.0
2024-08-28 11:50:00,77.59,77.62,77.55,77.55,4187.0,76.7257,76.7553,76.6861,76.6861,4187.0
2024-08-28 11:55:00,77.55,77.56,77.51,77.55,4876.0,76.6861,76.696,76.6465,76.6861,4876.0
2024-08-28 12:00:00,77.54,77.55,77.49,77.5,8881.0,76.6762,76.6861,76.6268,76.6367,8881.0
2024-08-28 12:05:00,77.51,77.51,77.39,77.44,7355.0,76.6465,76.6465,76.5279,76.5773,7355.0
2024-08-28 12:10:00,77.43,77.43,77.38,77.42,7797.0,76.5674,76.5674,76.518,76.5575,7797.0
2024-08-28 12:15:00,77.41,77.42,77.29,77.36,5489.0,76.5477,76.5575,76.429,76.4982,5489.0
2024-08-28 12:20:00,77.36,77.36,77.18,77.18,4047.0,76.4982,76.4982,76.3202,76.3202,4047.0
2024-08-28 12:25:00,77.18,77.24,77.15,77.18,3927.0,76.3202,76.3796,76.2906,76.3202,3927.0
2024-08-28 12:30:00,77.17,77.31,77.17,77.3,4049.0,76.3103,76.4488,76.3103,76.4389,4049.0
2024-08-28 12:35:00,77.3,77.36,77.29,77.36,7094.0,76.4389,76.4982,76.429,76.4982,7094.0
2024-08-28 12:40:00,77.36,77.36,77.3,77.34,4118.0,76.4982,76.4982,76.4389,76.4784,4118.0
2024-08-28 12:45:00,77.34,77.38,77.33,77.38,3044.0,76.4784,76.518,76.4686,76.518,3044.0
2024-08-28 12:50:00,77.36,77.44,77.35,77.43,5371.0,76.4982,76.5773,76.4883,76.5674,5371.0
2024-08-28 12:55:00,77.44,77.5,77.41,77.42,9127.0,76.5773,76.6367,76.5477,76.5575,9127.0
2024-08-28 13:00:00,77.42,77.46,77.39,77.44,4324.0,76.5575,76.5971,76.5279,76.5773,4324.0
2024-08-28 13:05:00,77.45,77.46,77.41,77.42,3141.0,76.5872,76.5971,76.5477,76.5575,3141.0
2024-08-28 13:10:00,77.41,77.45,77.33,77.33,6437.0,76.5477,76.5872,76.4686,76.4686,6437.0
2024-08-28 13:15:00,77.34,77.37,77.33,77.34,1858.0,76.4784,76.5081,76.4686,76.4784,1858.0
2024-08-28 13:20:00,77.33,77.34,77.28,77.28,3312.0,76.4686,76.4784,76.4191,76.4191,3312.0
2024-08-28 13:25:00,77.28,77.29,77.25,77.27,1811.0,76.4191,76.429,76.3894,76.4092,1811.0
2024-08-28 13:30:00,77.27,77.35,77.27,77.32,9222.0,76.4092,76.4883,76.4092,76.4587,9222.0
2024-08-28 13:35:00,77.34,77.36,77.26,77.26,7056.0,76.4784,76.4982,76.3993,76.3993,7056.0
2024-08-28 13:40:00,77.24,77.25,77.18,77.2,8235.0,76.3796,76.3894,76.3202,76.34,8235.0
2024-08-28 13:45:00,77.2,77.21,77.05,77.06,12809.0,76.34,76.3499,76.1917,76.2016,12809.0
2024-08-28 13:50:00,77.06,77.12,77.05,77.09,11580.0,76.2016,76.2609,76.1917,76.2312,11580.0
2024-08-28 13:55:00,77.09,77.09,76.78,76.79,21177.0,76.2312,76.2312,75.9247,75.9346,21177.0
2024-08-28 14:00:00,76.79,76.79,76.72,76.73,3568.0,75.9346,75.9346,75.8653,75.8752,3568.0
2024-08-28 14:05:00,76.7,76.82,76.7,76.78,19945.0,75.8456,75.9642,75.8456,75.9247,19945.0
2024-08-28 14:10:00,76.77,76.8,76.68,76.79,9151.0,75.9148,75.9445,75.8258,75.9346,9151.0
2024-08-28 14:15:00,76.79,76.8,76.74,76.74,5806.0,75.9346,75.9445,75.8851,75.8851,5806.0
2024-08-28 14:20:00,76.74,76.79,76.72,76.76,4484.0,75.8851,75.9346,75.8653,75.9049,4484.0
2024-08-28 14:25:00,76.75,76.75,76.67,76.7,4901.0,75.895,75.895,75.8159,75.8456,4901.0
2024-08-28 14:30:00,76.7,76.8,76.7,76.8,9918.0,75.8456,75.9445,75.8456,75.9445,9918.0
2024-08-28 14:35:00,76.79,76.8,76.75,76.78,8190.0,75.9346,75.9445,75.895,75.9247,8190.0
2024-08-28 14:40:00,76.79,76.86,76.77,76.78,7848.0,75.9346,76.0038,75.9148,75.9247,7848.0
2024-08-28 14:45:00,76.77,76.81,76.77,76.79,4770.0,75.9148,75.9543,75.9148,75.9346,4770.0
2024-08-28 14:50:00,76.8,76.91,76.75,76.9,8528.0,75.9445,76.0532,75.895,76.0433,8528.0
2024-08-28 14:55:00,76.9,77.03,76.89,77.0,11767.0,76.0433,76.1719,76.0335,76.1422,11767.0
2024-08-28 15:00:00,77.01,77.07,76.97,77.03,9115.0,76.1521,76.2114,76.1126,76.1719,9115.0
2024-08-28 15:05:00,77.03,77.04,76.92,76.92,6534.0,76.1719,76.1818,76.0631,76.0631,6534.0
2024-08-28 15:10:00,76.92,76.95,76.85,76.88,5850.0,76.0631,76.0928,75.9939,76.0236,5850.0
2024-08-28 15:15:00,76.89,76.9,76.84,76.88,8120.0,76.0335,76.0433,75.984,76.0236,8120.0
2024-08-28 15:20:00,76.88,76.91,76.81,76.83,10467.0,76.0236,76.0532,75.9543,75.9741,10467.0
2024-08-28 15:25:00,76.83,76.95,76.83,76.95,17079.0,75.9741,76.0928,75.9741,76.0928,17079.0
2024-08-28 15:30:00,76.94,76.99,76.91,76.97,17368.0,76.0829,76.1323,76.0532,76.1126,17368.0
2024-08-28 15:35:00,76.97,76.97,76.83,76.84,22952.0,76.1126,76.1126,75.9741,75.984,22952.0
2024-08-28 15:40:00,76.85,76.89,76.84,76.85,19456.0,75.9939,76.0335,75.984,75.9939,19456.0
2024-08-28 15:45:00,76.86,76.93,76.84,76.84,20873.0,76.0038,76.073,75.984,75.984,20873.0
2024-08-28 15:50:00,76.85,77.05,76.85,76.99,46485.0,75.9939,76.1917,75.9939,76.1323,46485.0
2024-08-28 15:55:00,76.98,77.01,76.83,76.87,104327.0,76.1225,76.1521,75.9741,76.0137,104327.0
2024-08-29 09:30:00,77.31,77.53,76.9,76.9,38547.0,76.4488,76.6663,76.0433,76.0433,38547.0
2024-08-29 09:35:00,76.96,77.03,76.64,76.7,12999.0,76.1027,76.1719,75.7862,75.8456,12999.0
2024-08-29 09:40:00,76.69,76.82,76.58,76.67,16995.0,75.8357,75.9642,75.7269,75.8159,16995.0
2024-08-29 09:45:00,76.64,76.81,76.59,76.63,23165.0,75.7862,75.9543,75.7368,75.7763,23165.0
2024-08-29 09:50:00,76.66,76.67,76.4,76.51,19331.0,75.806,75.8159,75.5489,75.6577,19331.0
2024-08-29 09:55:00,76.51,76.74,76.51,76.72,11464.0,75.6577,75.8851,75.6577,75.8653,11464.0
2024-08-29 10:00:00,76.77,76.94,76.77,76.89,21353.0,75.9148,76.0829,75.9148,76.0335,21353.0
2024-08-29 10:05:00,76.88,76.92,76.83,76.9,22812.0,76.0236,76.0631,75.9741,76.0433,22812.0
2024-08-29 10:10:00,76.93,77.08,76.92,77.08,28619.0,76.073,76.2213,76.0631,76.2213,28619.0
2024-08-29 10:15:00,77.09,77.28,77.06,77.24,19565.0,76.2312,76.4191,76.2016,76.3796,19565.0
2024-08-29 10:20:00,77.23,77.32,77.19,77.25,27104.0,76.3697,76.4587,76.3301,76.3894,27104.0
2024-08-29 10:25:00,77.26,77.35,77.13,77.19,13275.0,76.3993,76.4883,76.2708,76.3301,13275.0
2024-08-29 10:30:00,77.2,77.37,77.2,77.28,29466.0,76.34,76.5081,76.34,76.4191,29466.0
2024-08-29 10:35:00,77.26,77.28,77.19,77.23,13840.0,76.3993,76.4191,76.3301,76.3697,13840.0
2024-08-29 10:40:00,77.24,77.25,77.15,77.15,26938.0,76.3796,76.3894,76.2906,76.2906,26938.0
2024-08-29 10:45:00,77.22,77.26,77.2,77.25,8943.0,76.3598,76.3993,76.34,76.3894,8943.0
2024-08-29 10:50:00,77.26,77.28,77.12,77.12,7221.0,76.3993,76.4191,76.2609,76.2609,7221.0
2024-08-29 10:55:00,77.13,77.15,77.1,77.11,6520.0,76.2708,76.2906,76.2411,76.251,6520.0
2024-08-29 11:00:00,77.13,77.17,77.09,77.1,6749.0,76.2708,76.3103,76.2312,76.2411,6749.0
2024-08-29 11:05:00,77.13,77.2,77.11,77.15,12536.0,76.2708,76.34,76.251,76.2906,12536.0
2024-08-29 11:10:00,77.16,77.32,77.15,77.3,32623.0,76.3004,76.4587,76.2906,76.4389,32623.0
2024-08-29 11:15:00,77.28,77.32,77.21,77.22,3680.0,76.4191,76.4587,76.3499,76.3598,3680.0
2024-08-29 11:20:00,77.23,77.26,77.2,77.22,15666.0,76.3697,76.3993,76.34,76.3598,15666.0
2024-08-29 11:25:00,77.23,77.27,77.2,77.27,10081.0,76.3697,76.4092,76.34,76.4092,10081.0
2024-08-29 11:30:00,77.27,77.31,77.26,77.28,8448.0,76.4092,76.4488,76.3993,76.4191,8448.0
2024-08-29 11:35:00,77.27,77.27,77.21,77.23,9235.0,76.4092,76.4092,76.3499,76.3697,9235.0
2024-08-29 11:40:00,77.23,77.25,77.16,77.16,15676.0,76.3697,76.3894,76.3004,76.3004,15676.0
2024-08-29 11:45:00,77.16,77.19,77.1,77.19,13146.0,76.3004,76.3301,76.2411,76.3301,13146.0
2024-08-29 11:50:00,77.17,77.22,77.14,77.2,8126.0,76.3103,76.3598,76.2807,76.34,8126.0
2024-08-29 11:55:00,77.2,77.2,77.16,77.16,10377.0,76.34,76.34,76.3004,76.3004,10377.0
2024-08-29 12:00:00,77.16,77.27,77.16,77.21,11954.0,76.3004,76.4092,76.3004,76.3499,11954.0
2024-08-29 12:05:00,77.21,77.27,77.19,77.23,7170.0,76.3499,76.4092,76.3301,76.3697,7170.0
2024-08-29 12:10:00,77.22,77.32,77.21,77.28,20162.0,76.3598,76.4587,76.3499,76.4191,20162.0
2024-08-29 12:15:00,77.28,77.31,77.26,77.28,14874.0,76.4191,76.4488,76.3993,76.4191,14874.0
2024-08-29 12:20:00,77.3,77.31,77.27,77.31,8674.0,76.4389,76.4488,76.4092,76.4488,8674.0
2024-08-29 12:25:00,77.32,77.32,77.3,77.31,10755.0,76.4587,76.4587,76.4389,76.4488,10755.0
2024-08-29 12:30:00,77.3,77.35,77.29,77.34,14928.0,76.4389,76.4883,76.429,76.4784,14928.0
2024-08-29 12:35:00,77.34,77.38,77.31,77.38,11155.0,76.4784,76.518,76.4488,76.518,11155.0
2024-08-29 12:40:00,77.38,77.44,77.36,77.4,39440.0,76.518,76.5773,76.4982,76.5378,39440.0
2024-08-29 12:45:00,77.41,77.45,77.4,77.41,7151.0,76.5477,76.5872,76.5378,76.5477,7151.0
2024-08-29 12:50:00,77.42,77.49,77.41,77.48,8905.0,76.5575,76.6268,76.5477,76.6169,8905.0
2024-08-29 12:55:00,77.49,77.5,77.45,77.46,3867.0,76.6268,76.6367,76.5872,76.5971,3867.0
2024-08-29 13:00:00,77.46,77.47,77.38,77.44,5605.0,76.5971,76.607,76.518,76.5773,5605.0
2024-08-29 13:05:00,77.44,77.44,77.33,77.33,3648.0,76.5773,76.5773,76.4686,76.4686,3648.0
2024-08-29 13:10:00,77.33,77.33,77.22,77.22,20633.0,76.4686,76.4686,76.3598,76.3598,20633.0
2024-08-29 13:15:00,77.22,77.27,77.2,77.2,6877.0,76.3598,76.4092,76.34,76.34,6877.0
2024-08-29 13:20:00,77.2,77.21,77.18,77.18,7679.0,76.34,76.3499,76.3202,76.3202,7679.0
2024-08-29 13:25:00,77.19,77.23,77.17,77.2,6559.0,76.3301,76.3697,76.3103,76.34,6559.0
2024-08-29 13:30:00,77.2,77.28,77.19,77.28,4900.0,76.34,76.4191,76.3301,76.4191,4900.0
2024-08-29 13:35:00,77.27,77.34,77.26,77.3,7801.0,76.4092,76.4784,76.3993,76.4389,7801.0
2024-08-29 13:40:00,77.29,77.35,77.29,77.32,8968.0,76.429,76.4883,76.429,76.4587,8968.0
2024-08-29 13:45:00,77.31,77.31,77.25,77.28,6049.0,76.4488,76.4488,76.3894,76.4191,6049.0
2024-08-29 13:50:00,77.27,77.42,77.26,77.41,13231.0,76.4092,76.5575,76.3993,76.5477,13231.0
2024-08-29 13:55:00,77.4,77.46,77.39,77.42,9085.0,76.5378,76.5971,76.5279,76.5575,9085.0
2024-08-29 14:00:00,77.42,77.45,77.34,77.4,17817.0,76.5575,76.5872,76.4784,76.5378,17817.0
2024-08-29 14:05:00,77.41,77.44,77.4,77.4,7448.0,76.5477,76.5773,76.5378,76.5378,7448.0
2024-08-29 14:10:00,77.4,77.45,77.4,77.43,8381.0,76.5378,76.5872,76.5378,76.5674,8381.0
2024-08-29 14:15:00,77.42,77.46,77.41,77.45,9182.0,76.5575,76.5971,76.5477,76.5872,9182.0
2024-08-29 14:20:00,77.45,77.45,77.4,77.44,9120.0,76.5872,76.5872,76.5378,76.5773,9120.0
2024-08-29 14:25:00,77.44,77.45,77.34,77.35,16503.0,76.5773,76.5872,76.4784,76.4883,16503.0
2024-08-29 14:30:00,77.35,77.35,77.28,77.29,8513.0,76.4883,76.4883,76.4191,76.429,8513.0
2024-08-29 14:35:00,77.26,77.26,77.13,77.16,11386.0,76.3993,76.3993,76.2708,76.3004,11386.0
2024-08-29 14:40:00,77.15,77.2,77.07,77.11,8120.0,76.2906,76.34,76.2114,76.251,8120.0
2024-08-29 14:45:00,77.09,77.12,77.03,77.1,7709.0,76.2312,76.2609,76.1719,76.2411,7709.0
2024-08-29 14:50:00,77.08,77.11,77.0,77.09,7448.0,76.2213,76.251,76.1422,76.2312,7448.0
2024-08-29 14:55:00,77.11,77.12,77.01,77.06,9892.0,76.251,76.2609,76.1521,76.2016,9892.0
2024-08-29 15:00:00,77.07,77.08,76.93,76.95,8330.0,76.2114,76.2213,76.073,76.0928,8330.0
2024-08-29 15:05:00,76.94,77.1,76.94,77.06,20504.0,76.0829,76.2411,76.0829,76.2016,20504.0
2024-08-29 15:10:00,77.07,77.14,77.04,77.12,28559.0,76.2114,76.2807,76.1818,76.2609,28559.0
2024-08-29 15:15:00,77.13,77.2,77.1,77.13,20944.0,76.2708,76.34,76.2411,76.2708,20944.0
2024-08-29 15:20:00,77.13,77.15,77.1,77.13,13807.0,76.2708,76.2906,76.2411,76.2708,13807.0
2024-08-29 15:25:00,77.15,77.23,77.1,77.18,33672.0,76.2906,76.3697,76.2411,76.3202,33672.0
2024-08-29 15:30:00,77.19,77.19,77.07,77.11,23375.0,76.3301,76.3301,76.2114,76.251,23375.0
2024-08-29 15:35:00,77.11,77.18,77.09,77.15,21405.0,76.251,76.3202,76.2312,76.2906,21405.0
2024-08-29 15:40:00,77.14,77.2,77.1,77.1,46762.0,76.2807,76.34,76.2411,76.2411,46762.0
2024-08-29 15:45:00,77.08,77.16,77.08,77.09,13270.0,76.2213,76.3004,76.2213,76.2312,13270.0
2024-08-29 15:50:00,77.08,77.16,77.08,77.13,51768.0,76.2213,76.3004,76.2213,76.2708,51768.0
2024-08-29 15:55:00,77.13,77.2,77.1,77.14,156846.0,76.2708,76.34,76.2411,76.2807,156846.0
2024-08-30 09:30:00,77.39,77.82,77.39,77.76,38936.0,76.5279,76.9531,76.5279,76.8938,38936.0
2024-08-30 09:35:00,77.75,77.79,77.57,77.72,17210.0,76.8839,76.9234,76.7059,76.8542,17210.0
2024-08-30 09:40:00,77.67,77.73,77.63,77.66,2743.0,76.8048,76.8641,76.7652,76.7949,2743.0
2024-08-30 09:45:00,77.69,77.72,77.49,77.49,18501.0,76.8245,76.8542,76.6268,76.6268,18501.0
2024-08-30 09:50:00,77.5,77.64,77.49,77.56,11114.0,76.6367,76.7751,76.6268,76.696,11114.0
2024-08-30 09:55:00,77.61,77.62,77.53,77.56,9078.0,76.7454,76.7553,76.6663,76.696,9078.0
2024-08-30 10:00:00,77.55,77.72,77.54,77.65,10355.0,76.6861,76.8542,76.6762,76.785,10355.0
2024-08-30 10:05:00,77.65,77.68,77.57,77.57,8216.0,76.785,76.8147,76.7059,76.7059,8216.0
2024-08-30 10:10:00,77.6,77.75,77.6,77.75,15860.0,76.7355,76.8839,76.7355,76.8839,15860.0
2024-08-30 10:15:00,77.72,77.72,77.55,77.58,9819.0,76.8542,76.8542,76.6861,76.7158,9819.0
2024-08-30 10:20:00,77.59,77.62,77.53,77.54,5454.0,76.7257,76.7553,76.6663,76.6762,5454.0
2024-08-30 10:25:00,77.54,77.63,77.54,77.61,6900.0,76.6762,76.7652,76.6762,76.7454,6900.0
2024-08-30 10:30:00,77.6,77.6,77.5,77.53,5769.0,76.7355,76.7355,76.6367,76.6663,5769.0
2024-08-30 10:35:00,77.51,77.59,77.48,77.51,7983.0,76.6465,76.7257,76.6169,76.6465,7983.0
2024-08-30 10:40:00,77.52,77.62,77.51,77.55,15427.0,76.6564,76.7553,76.6465,76.6861,15427.0
2024-08-30 10:45:00,77.55,77.62,77.54,77.62,7780.0,76.6861,76.7553,76.6762,76.7553,7780.0
2024-08-30 10:50:00,77.62,77.62,77.55,77.56,6188.0,76.7553,76.7553,76.6861,76.696,6188.0
2024-08-30 10:55:00,77.54,77.56,77.48,77.5,10146.0,76.6762,76.696,76.6169,76.6367,10146.0
2024-08-30 11:00:00,77.49,77.51,77.43,77.5,9223.0,76.6268,76.6465,76.5674,76.6367,9223.0
2024-08-30 11:05:00,77.5,77.5,77.42,77.42,7760.0,76.6367,76.6367,76.5575,76.5575,7760.0
2024-08-30 11:10:00,77.41,77.44,77.37,77.4,13004.0,76.5477,76.5773,76.5081,76.5378,13004.0
2024-08-30 11:15:00,77.41,77.41,77.29,77.3,5880.0,76.5477,76.5477,76.429,76.4389,5880.0
2024-08-30 11:20:00,77.3,77.3,77.18,77.18,7857.0,76.4389,76.4389,76.3202,76.3202,7857.0
2024-08-30 11:25:00,77.19,77.34,77.17,77.34,42267.0,76.3301,76.4784,76.3103,76.4784,42267.0
2024-08-30 11:30:00,77.34,77.35,77.17,77.17,8987.0,76.4784,76.4883,76.3103,76.3103,8987.0
2024-08-30 11:35:00,77.16,77.16,77.04,77.04,3400.0,76.3004,76.3004,76.1818,76.1818,3400.0
2024-08-30 11:40:00,77.06,77.15,77.06,77.15,2101.0,76.2016,76.2906,76.2016,76.2906,2101.0
2024-08-30 11:45:00,77.14,77.14,77.04,77.08,4131.0,76.2807,76.2807,76.1818,76.2213,4131.0
2024-08-30 11:50:00,77.11,77.12,77.06,77.12,4386.0,76.251,76.2609,76.2016,76.2609,4386.0
2024-08-30 11:55:00,77.15,77.15,77.06,77.12,3858.0,76.2906,76.2906,76.2016,76.2609,3858.0
2024-08-30 12:00:00,77.1,77.1,77.03,77.1,1212.0,76.2411,76.2411,76.1719,76.2411,1212.0
2024-08-30 12:05:00,77.12,77.17,77.06,77.17,7450.0,76.2609,76.3103,76.2016,76.3103,7450.0
2024-08-30 12:10:00,77.18,77.3,77.18,77.26,11371.0,76.3202,76.4389,76.3202,76.3993,11371.0
2024-08-30 12:15:00,77.25,77.27,77.19,77.26,7256.0,76.3894,76.4092,76.3301,76.3993,7256.0
2024-08-30 12:20:00,77.25,77.28,77.21,77.26,5606.0,76.3894,76.4191,76.3499,76.3993,5606.0
2024-08-30 12:25:00,77.28,77.28,77.22,77.25,16995.0,76.4191,76.4191,76.3598,76.3894,16995.0
2024-08-30 12:30:00,77.25,77.26,77.16,77.16,13252.0,76.3894,76.3993,76.3004,76.3004,13252.0
2024-08-30 12:35:00,77.13,77.18,77.1,77.17,2267.0,76.2708,76.3202,76.2411,76.3103,2267.0
2024-08-30 12:40:00,77.18,77.19,77.14,77.17,3739.0,76.3202,76.3301,76.2807,76.3103,3739.0
2024-08-30 12:45:00,77.18,77.18,77.14,77.16,4492.0,76.3202,76.3202,76.2807,76.3004,4492.0
2024-08-30 12:50:00,77.16,77.26,77.14,77.23,3508.0,76.3004,76.3993,76.2807,76.3697,3508.0
2024-08-30 12:55:00,77.25,77.31,77.25,77.29,2255.0,76.3894,76.4488,76.3894,76.429,2255.0
2024-08-30 13:00:00,77.3,77.44,77.3,77.39,6516.0,76.4389,76.5773,76.4389,76.5279,6516.0
2024-08-30 13:05:00,77.38,77.39,77.32,77.35,3596.0,76.518,76.5279,76.4587,76.4883,3596.0
2024-08-30 13:10:00,77.34,77.38,77.32,77.37,3773.0,76.4784,76.518,76.4587,76.5081,3773.0
2024-08-30 13:15:00,77.36,77.37,77.27,77.28,5175.0,76.4982,76.5081,76.4092,76.4191,5175.0
2024-08-30 13:20:00,77.28,77.32,77.21,77.25,4748.0,76.4191,76.4587,76.3499,76.3894,4748.0
2024-08-30 13:25:00,77.25,77.28,77.24,77.26,1869.0,76.3894,76.4191,76.3796,76.3993,1869.0
2024-08-30 13:30:00,77.26,77.31,77.26,77.28,3596.0,76.3993,76.4488,76.3993,76.4191,3596.0
2024-08-30 13:35:00,77.31,77.34,77.27,77.3,5597.0,76.4488,76.4784,76.4092,76.4389,5597.0
2024-08-30 13:40:00,77.28,77.3,77.27,77.29,2216.0,76.4191,76.4389,76.4092,76.429,2216.0
2024-08-30 13:45:00,77.28,77.3,77.25,77.27,3647.0,76.4191,76.4389,76.3894,76.4092,3647.0
2024-08-30 13:50:00,77.3,77.31,77.27,77.29,4399.0,76.4389,76.4488,76.4092,76.429,4399.0
2024-08-30 13:55:00,77.3,77.3,77.24,77.25,3929.0,76.4389,76.4389,76.3796,76.3894,3929.0
2024-08-30 14:00:00,77.25,77.29,77.24,77.28,2610.0,76.3894,76.429,76.3796,76.4191,2610.0
2024-08-30 14:05:00,77.29,77.36,77.26,77.35,4472.0,76.429,76.4982,76.3993,76.4883,4472.0
2024-08-30 14:10:00,77.33,77.36,77.33,77.35,5096.0,76.4686,76.4982,76.4686,76.4883,5096.0
2024-08-30 14:15:00,77.35,77.39,77.33,77.34,5126.0,76.4883,76.5279,76.4686,76.4784,5126.0
2024-08-30 14:20:00,77.34,77.39,77.34,77.37,2376.0,76.4784,76.5279,76.4784,76.5081,2376.0
2024-08-30 14:25:00,77.38,77.39,77.34,77.34,6198.0,76.518,76.5279,76.4784,76.4784,6198.0
2024-08-30 14:30:00,77.35,77.36,77.3,77.32,3119.0,76.4883,76.4982,76.4389,76.4587,3119.0
2024-08-30 14:35:00,77.33,77.37,77.32,77.36,4388.0,76.4686,76.5081,76.4587,76.4982,4388.0
2024-08-30 14:40:00,77.37,77.38,77.3,77.33,21655.0,76.5081,76.518,76.4389,76.4686,21655.0
2024-08-30 14:45:00,77.34,77.35,77.3,77.34,11796.0,76.4784,76.4883,76.4389,76.4784,11796.0
2024-08-30 14:50:00,77.35,77.37,77.31,77.32,34595.0,76.4883,76.5081,76.4488,76.4587,34595.0
2024-08-30 14:55:00,77.34,77.34,77.26,77.3,7310.0,76.4784,76.4784,76.3993,76.4389,7310.0
2024-08-30 15:00:00,77.31,77.34,77.28,77.31,4101.0,76.4488,76.4784,76.4191,76.4488,4101.0
2024-08-30 15:05:00,77.34,77.35,77.31,77.32,10568.0,76.4784,76.4883,76.4488,76.4587,10568.0
2024-08-30 15:10:00,77.32,77.34,77.29,77.31,7078.0,76.4587,76.4784,76.429,76.4488,7078.0
2024-08-30 15:15:00,77.31,77.34,77.28,77.32,9753.0,76.4488,76.4784,76.4191,76.4587,9753.0
2024-08-30 15:20:00,77.34,77.46,77.33,77.45,11081.0,76.4784,76.5971,76.4686,76.5872,11081.0
2024-08-30 15:25:00,77.44,77.56,77.42,77.53,35197.0,76.5773,76.696,76.5575,76.6663,35197.0
2024-08-30 15:30:00,77.54,77.62,77.48,77.51,14028.0,76.6762,76.7553,76.6169,76.6465,14028.0
2024-08-30 15:35:00,77.51,77.57,77.5,77.56,9986.0,76.6465,76.7059,76.6367,76.696,9986.0
2024-08-30 15:40:00,77.56,77.59,77.52,77.58,14647.0,76.696,76.7257,76.6564,76.7158,14647.0
2024-08-30 15:45:00,77.58,77.64,77.57,77.64,10609.0,76.7158,76.7751,76.7059,76.7751,10609.0
2024-08-30 15:50:00,77.66,77.87,77.62,77.78,86778.0,76.7949,77.0025,76.7553,76.9135,86778.0
2024-08-30 15:55:00,77.78,77.86,77.73,77.75,142611.0,76.9135,76.9926,76.8641,76.8839,142611.0
2024-09-03 09:30:00,77.35,77.77,77.27,77.66,42537.0,76.4883,76.9037,76.4092,76.7949,42537.0
2024-09-03 09:35:00,77.78,77.9,77.7,77.88,8715.0,76.9135,77.0322,76.8344,77.0124,8715.0
2024-09-03 09:40:00,77.9,78.05,77.85,77.88,20185.0,77.0322,77.1805,76.9828,77.0124,20185.0
2024-09-03 09:45:00,77.88,77.95,77.84,77.84,9775.0,77.0124,77.0816,76.9729,76.9729,9775.0
2024-09-03 09:50:00,77.81,77.81,77.61,77.8,14113.0,76.9432,76.9432,76.7454,76.9333,14113.0
2024-09-03 09:55:00,77.8,77.87,77.76,77.8,12272.0,76.9333,77.0025,76.8938,76.9333,12272.0
2024-09-03 10:00:00,77.8,77.82,77.64,77.66,26817.0,76.9333,76.9531,76.7751,76.7949,26817.0
2024-09-03 10:05:00,77.66,77.76,77.63,77.67,14907.0,76.7949,76.8938,76.7652,76.8048,14907.0
2024-09-03 10:10:00,77.67,77.74,77.63,77.64,26496.0,76.8048,76.874,76.7652,76.7751,26496.0
2024-09-03 10:15:00,77.63,77.79,77.59,77.78,15409.0,76.7652,76.9234,76.7257,76.9135,15409.0
2024-09-03 10:20:00,77.78,77.82,77.75,77.77,18711.0,76.9135,76.9531,76.8839,76.9037,18711.0
2024-09-03 10:25:00,77.77,77.87,77.76,77.87,15468.0,76.9037,77.0025,76.8938,77.0025,15468.0
2024-09-03 10:30:00,77.85,77.85,77.7,77.7,39454.0,76.9828,76.9828,76.8344,76.8344,39454.0
2024-09-03 10:35:00,77.7,77.71,77.6,77.68,20468.0,76.8344,76.8443,76.7355,76.8147,20468.0
2024-09-03 10:40:00,77.67,77.71,77.62,77.64,15462.0,76.8048,76.8443,76.7553,76.7751,15462.0
2024-09-03 10:45:00,77.65,77.67,77.58,77.61,17172.0,76.785,76.8048,76.7158,76.7454,17172.0
2024-09-03 10:50:00,77.61,77.63,77.51,77.51,11272.0,76.7454,76.7652,76.6465,76.6465,11272.0
2024-09-03 10:55:00,77.51,77.63,77.51,77.6,20556.0,76.6465,76.7652,76.6465,76.7355,20556.0
2024-09-03 11:00:00,77.59,77.72,77.59,77.72,12883.0,76.7257,76.8542,76.7257,76.8542,12883.0
2024-09-03 11:05:00,77.71,77.71,77.64,77.64,18146.0,76.8443,76.8443,76.7751,76.7751,18146.0
2024-09-03 11:10:00,77.64,77.64,77.49,77.5,10379.0,76.7751,76.7751,76.6268,76.6367,10379.0
2024-09-03 11:15:00,77.51,77.55,77.45,77.48,8711.0,76.6465,76.6861,76.5872,76.6169,8711.0
2024-09-03 11:20:00,77.49,77.62,77.49,77.62,15088.0,76.6268,76.7553,76.6268,76.7553,15088.0
2024-09-03 11:25:00,77.62,77.63,77.54,77.58,8435.0,76.7553,76.7652,76.6762,76.7158,8435.0
2024-09-03 11:30:00,77.59,77.64,77.56,77.59,7278.0,76.7257,76.7751,76.696,76.7257,7278.0
2024-09-03 11:35:00,77.6,77.6,77.55,77.55,10635.0,76.7355,76.7355,76.6861,76.6861,10635.0
2024-09-03 11:40:00,77.56,77.58,77.54,77.55,8542.0,76.696,76.7158,76.6762,76.6861,8542.0
2024-09-03 11:45:00,77.56,77.56,77.53,77.55,11373.0,76.696,76.696,76.6663,76.6861,11373.0
2024-09-03 11:50:00,77.55,77.59,77.53,77.58,14481.0,76.6861,76.7257,76.6663,76.7158,14481.0
2024-09-03 11:55:00,77.56,77.58,77.44,77.46,10638.0,76.696,76.7158,76.5773,76.5971,10638.0
2024-09-03 12:00:00,77.44,77.5,77.44,77.48,5520.0,76.5773,76.6367,76.5773,76.6169,5520.0
2024-09-03 12:05:00,77.48,77.5,77.43,77.45,16739.0,76.6169,76.6367,76.5674,76.5872,16739.0
2024-09-03 12:10:00,77.46,77.49,77.43,77.49,10107.0,76.5971,76.6268,76.5674,76.6268,10107.0
2024-09-03 12:15:00,77.49,77.53,77.47,77.48,4929.0,76.6268,76.6663,76.607,76.6169,4929.0
2024-09-03 12:20:00,77.5,77.51,77.44,77.45,7869.0,76.6367,76.6465,76.5773,76.5872,7869.0
2024-09-03 12:25:00,77.46,77.46,77.33,77.36,10334.0,76.5971,76.5971,76.4686,76.4982,10334.0
2024-09-03 12:30:00,77.36,77.36,77.3,77.34,4005.0,76.4982,76.4982,76.4389,76.4784,4005.0
2024-09-03 12:35:00,77.32,77.32,77.26,77.27,6790.0,76.4587,76.4587,76.3993,76.4092,6790.0
2024-09-03 12:40:00,77.29,77.29,77.17,77.17,2720.0,76.429,76.429,76.3103,76.3103,2720.0
2024-09-03 12:45:00,77.16,77.19,77.15,77.15,3113.0,76.3004,76.3301,76.2906,76.2906,3113.0
2024-09-03 12:50:00,77.16,77.16,76.97,76.99,40965.0,76.3004,76.3004,76.1126,76.1323,40965.0
2024-09-03 12:55:00,77.0,77.03,76.96,77.0,8227.0,76.1422,76.1719,76.1027,76.1422,8227.0
2024-09-03 13:00:00,77.01,77.1,76.99,77.06,11053.0,76.1521,76.2411,76.1323,76.2016,11053.0
2024-09-03 13:05:00,77.08,77.12,77.01,77.05,4660.0,76.2213,76.2609,76.1521,76.1917,4660.0
2024-09-03 13:10:00,77.07,77.08,77.01,77.08,6964.0,76.2114,76.2213,76.1521,76.2213,6964.0
2024-09-03 13:15:00,77.08,77.11,77.04,77.08,14255.0,76.2213,76.251,76.1818,76.2213,14255.0
2024-09-03 13:20:00,77.08,77.19,77.07,77.17,5642.0,76.2213,76.3301,76.2114,76.3103,5642.0
2024-09-03 13:25:00,77.16,77.18,77.13,77.17,4633.0,76.3004,76.3202,76.2708,76.3103,4633.0
2024-09-03 13:30:00,77.16,77.16,77.05,77.06,17340.0,76.3004,76.3004,76.1917,76.2016,17340.0
2024-09-03 13:35:00,77.07,77.13,77.05,77.09,10444.0,76.2114,76.2708,76.1917,76.2312,10444.0
2024-09-03 13:40:00,77.08,77.13,77.07,77.09,27938.0,76.2213,76.2708,76.2114,76.2312,27938.0
2024-09-03 13:45:00,77.09,77.12,77.05,77.08,17200.0,76.2312,76.2609,76.1917,76.2213,17200.0
2024-09-03 13:50:00,77.09,77.09,77.01,77.06,10198.0,76.2312,76.2312,76.1521,76.2016,10198.0
2024-09-03 13:55:00,77.05,77.1,76.99,77.01,14040.0,76.1917,76.2411,76.1323,76.1521,14040.0
2024-09-03 14:00:00,76.99,77.03,76.94,77.02,30216.0,76.1323,76.1719,76.0829,76.162,30216.0
2024-09-03 14:05:00,77.01,77.02,76.91,76.92,20572.0,76.1521,76.162,76.0532,76.0631,20572.0
2024-09-03 14:10:00,76.93,76.99,76.85,76.95,30849.0,76.073,76.1323,75.9939,76.0928,30849.0
2024-09-03 14:15:00,76.93,76.96,76.8,76.81,44316.0,76.073,76.1027,75.9445,75.9543,44316.0
2024-09-03 14:20:00,76.81,76.89,76.8,76.83,25699.0,75.9543,76.0335,75.9445,75.9741,25699.0
2024-09-03 14:25:00,76.82,76.91,76.82,76.85,15117.0,75.9642,76.0532,75.9642,75.9939,15117.0
2024-09-03 14:30:00,76.85,76.88,76.8,76.86,12212.0,75.9939,76.0236,75.9445,76.0038,12212.0
2024-09-03 14:35:00,76.85,76.88,76.8,76.85,5784.0,75.9939,76.0236,75.9445,75.9939,5784.0
2024-09-03 14:40:00,76.85,76.89,76.83,76.89,9571.0,75.9939,76.0335,75.9741,76.0335,9571.0
2024-09-03 14:45:00,76.88,76.9,76.75,76.77,29796.0,76.0236,76.0433,75.895,75.9148,29796.0
2024-09-03 14:50:00,76.78,76.79,76.64,76.64,6980.0,75.9247,75.9346,75.7862,75.7862,6980.0
2024-09-03 14:55:00,76.65,76.67,76.58,76.64,18185.0,75.7961,75.8159,75.7269,75.7862,18185.0
2024-09-03 15:00:00,76.63,76.66,76.6,76.65,6062.0,75.7763,75.806,75.7467,75.7961,6062.0
2024-09-03 15:05:00,76.65,76.67,76.6,76.61,9153.0,75.7961,75.8159,75.7467,75.7566,9153.0
2024-09-03 15:10:00,76.61,76.73,76.6,76.7,28059.0,75.7566,75.8752,75.7467,75.8456,28059.0
2024-09-03 15:15:00,76.69,76.74,76.68,76.71,16031.0,75.8357,75.8851,75.8258,75.8555,16031.0
2024-09-03 15:20:00,76.7,76.81,76.69,76.81,24993.0,75.8456,75.9543,75.8357,75.9543,24993.0
2024-09-03 15:25:00,76.81,76.83,76.75,76.77,16412.0,75.9543,75.9741,75.895,75.9148,16412.0
2024-09-03 15:30:00,76.76,76.78,76.69,76.71,24289.0,75.9049,75.9247,75.8357,75.8555,24289.0
2024-09-03 15:35:00,76.71,76.71,76.6,76.63,90837.0,75.8555,75.8555,75.7467,75.7763,90837.0
2024-09-03 15:40:00,76.63,76.63,76.48,76.62,49145.0,75.7763,75.7763,75.628,75.7665,49145.0
2024-09-03 15:45:00,76.63,76.63,76.4,76.48,36009.0,75.7763,75.7763,75.5489,75.628,36009.0
2024-09-03 15:50:00,76.47,76.66,76.42,76.66,52093.0,75.6181,75.806,75.5687,75.806,52093.0
2024-09-03 15:55:00,76.65,76.81,76.65,76.79,145606.0,75.7961,75.9543,75.7961,75.9346,145606.0
2024-09-04 09:30:00,76.77,76.88,76.5,76.84,31406.0,75.9148,76.0236,75.6478,75.984,31406.0
2024-09-04 09:35:00,76.84,77.11,76.81,77.03,14306.0,75.984,76.251,75.9543,76.1719,14306.0
2024-09-04 09:40:00,77.09,77.18,76.93,77.01,7810.0,76.2312,76.3202,76.073,76.1521,7810.0
2024-09-04 09:45:00,77.03,77.08,76.92,77.03,14826.0,76.1719,76.2213,76.0631,76.1719,14826.0
2024-09-04 09:50:00,77.03,77.07,76.95,77.06,63724.0,76.1719,76.2114,76.0928,76.2016,63724.0
2024-09-04 09:55:00,77.03,77.18,76.99,77.12,26752.0,76.1719,76.3202,76.1323,76.2609,26752.0
2024-09-04 10:00:00,77.12,77.27,76.99,77.22,13196.0,76.2609,76.4092,76.1323,76.3598,13196.0
2024-09-04 10:05:00,77.22,77.34,77.18,77.33,28462.0,76.3598,76.4784,76.3202,76.4686,28462.0
2024-09-04 10:10:00,77.31,77.32,77.17,77.2,26029.0,76.4488,76.4587,76.3103,76.34,26029.0
2024-09-04 10:15:00,77.2,77.28,77.16,77.2,14566.0,76.34,76.4191,76.3004,76.34,14566.0
2024-09-04 10:20:00,77.27,77.38,77.25,77.36,4253.0,76.4092,76.518,76.3894,76.4982,4253.0
2024-09-04 10:25:00,77.35,77.36,77.23,77.36,15012.0,76.4883,76.4982,76.3697,76.4982,15012.0
2024-09-04 10:30:00,77.38,77.4,77.25,77.35,33339.0,76.518,76.5378,76.3894,76.4883,33339.0
2024-09-04 10:35:00,77.35,77.36,77.29,77.3,7168.0,76.4883,76.4982,76.429,76.4389,7168.0
2024-09-04 10:40:00,77.3,77.32,77.26,77.32,8669.0,76.4389,76.4587,76.3993,76.4587,8669.0
2024-09-04 10:45:00,77.32,77.36,77.28,77.31,18866.0,76.4587,76.4982,76.4191,76.4488,18866.0
2024-09-04 10:50:00,77.36,77.43,77.36,77.41,3224.0,76.4982,76.5674,76.4982,76.5477,3224.0
2024-09-04 10:55:00,77.44,77.5,77.44,77.5,22887.0,76.5773,76.6367,76.5773,76.6367,22887.0
2024-09-04 11:00:00,77.49,77.52,77.46,77.5,6395.0,76.6268,76.6564,76.5971,76.6367,6395.0
2024-09-04 11:05:00,77.46,77.51,77.42,77.42,5077.0,76.5971,76.6465,76.5575,76.5575,5077.0
2024-09-04 11:10:00,77.41,77.43,77.31,77.33,6900.0,76.5477,76.5674,76.4488,76.4686,6900.0
2024-09-04 11:15:00,77.32,77.33,77.27,77.28,9993.0,76.4587,76.4686,76.4092,76.4191,9993.0
2024-09-04 11:20:00,77.28,77.3,77.18,77.23,9825.0,76.4191,76.4389,76.3202,76.3697,9825.0
2024-09-04 11:25:00,77.22,77.28,77.2,77.21,8308.0,76.3598,76.4191,76.34,76.3499,8308.0
2024-09-04 11:30:00,77.18,77.18,77.07,77.11,3901.0,76.3202,76.3202,76.2114,76.251,3901.0
2024-09-04 11:35:00,77.11,77.11,77.07,77.09,4086.0,76.251,76.251,76.2114,76.2312,4086.0
2024-09-04 11:40:00,77.09,77.21,77.07,77.21,2692.0,76.2312,76.3499,76.2114,76.3499,2692.0
2024-09-04 11:45:00,77.21,77.24,77.15,77.15,3533.0,76.3499,76.3796,76.2906,76.2906,3533.0
2024-09-04 11:50:00,77.16,77.17,77.13,77.13,6644.0,76.3004,76.3103,76.2708,76.2708,6644.0
2024-09-04 11:55:00,77.12,77.13,77.07,77.09,3791.0,76.2609,76.2708,76.2114,76.2312,3791.0
2024-09-04 12:00:00,77.08,77.09,77.04,77.04,2153.0,76.2213,76.2312,76.1818,76.1818,2153.0
2024-09-04 12:05:00,77.03,77.07,77.01,77.06,2578.0,76.1719,76.2114,76.1521,76.2016,2578.0
2024-09-04 12:10:00,77.06,77.06,77.0,77.02,3737.0,76.2016,76.2016,76.1422,76.162,3737.0
2024-09-04 12:15:00,77.03,77.09,77.03,77.07,4870.0,76.1719,76.2312,76.1719,76.2114,4870.0
2024-09-04 12:20:00,77.08,77.11,77.04,77.07,4755.0,76.2213,76.251,76.1818,76.2114,4755.0
2024-09-04 12:25:00,77.09,77.16,77.08,77.09,60526.0,76.2312,76.3004,76.2213,76.2312,60526.0
2024-09-04 12:30:00,77.11,77.18,77.1,77.18,2792.0,76.251,76.3202,76.2411,76.3202,2792.0
2024-09-04 12:35:00,77.18,77.23,77.18,77.19,2100.0,76.3202,76.3697,76.3202,76.3301,2100.0
2024-09-04 12:40:00,77.2,77.28,77.19,77.23,29889.0,76.34,76.4191,76.3301,76.3697,29889.0
2024-09-04 12:45:00,77.23,77.25,77.19,77.2,4919.0,76.3697,76.3894,76.3301,76.34,4919.0
2024-09-04 12:50:00,77.22,77.24,77.21,77.22,1295.0,76.3598,76.3796,76.3499,76.3598,1295.0
2024-09-04 12:55:00,77.22,77.24,77.14,77.17,11900.0,76.3598,76.3796,76.2807,76.3103,11900.0
2024-09-04 13:00:00,77.17,77.2,77.11,77.15,8379.0,76.3103,76.34,76.251,76.2906,8379.0
2024-09-04 13:05:00,77.16,77.19,77.14,77.15,4602.0,76.3004,76.3301,76.2807,76.2906,4602.0
2024-09-04 13:10:00,77.16,77.2,77.15,77.16,3086.0,76.3004,76.34,76.2906,76.3004,3086.0
2024-09-04 13:15:00,77.14,77.18,77.11,77.15,12546.0,76.2807,76.3202,76.251,76.2906,12546.0
2024-09-04 13:20:00,77.15,77.21,77.15,77.19,13373.0,76.2906,76.3499,76.2906,76.3301,13373.0
2024-09-04 13:25:00,77.21,77.22,77.17,77.19,3108.0,76.3499,76.3598,76.3103,76.3301,3108.0
2024-09-04 13:30:00,77.17,77.19,77.17,77.18,6841.0,76.3103,76.3301,76.3103,76.3202,6841.0
2024-09-04 13:35:00,77.19,77.24,77.18,77.21,5147.0,76.3301,76.3796,76.3202,76.3499,5147.0
2024-09-04 13:40:00,77.21,77.24,77.2,77.22,4658.0,76.3499,76.3796,76.34,76.3598,4658.0
2024-09-04 13:45:00,77.21,77.27,77.2,77.23,6385.0,76.3499,76.4092,76.34,76.3697,6385.0
2024-09-04 13:50:00,77.22,77.22,77.19,77.22,15857.0,76.3598,76.3598,76.3301,76.3598,15857.0
2024-09-04 13:55:00,77.23,77.3,77.2,77.3,13088.0,76.3697,76.4389,76.34,76.4389,13088.0
2024-09-04 14:00:00,77.3,77.32,77.24,77.27,7656.0,76.4389,76.4587,76.3796,76.4092,7656.0
2024-09-04 14:05:00,77.27,77.27,77.19,77.19,44531.0,76.4092,76.4092,76.3301,76.3301,44531.0
2024-09-04 14:10:00,77.19,77.26,77.17,77.26,9847.0,76.3301,76.3993,76.3103,76.3993,9847.0
2024-09-04 14:15:00,77.26,77.29,77.24,77.27,3253.0,76.3993,76.429,76.3796,76.4092,3253.0
2024-09-04 14:20:00,77.29,77.32,77.25,77.3,15039.0,76.429,76.4587,76.3894,76.4389,15039.0
2024-09-04 14:25:00,77.3,77.36,77.29,77.36,6556.0,76.4389,76.4982,76.429,76.4982,6556.0
2024-09-04 14:30:00,77.35,77.39,77.3,77.31,9137.0,76.4883,76.5279,76.4389,76.4488,9137.0
2024-09-04 14:35:00,77.3,77.36,77.28,77.29,7613.0,76.4389,76.4982,76.4191,76.429,7613.0
2024-09-04 14:40:00,77.33,77.35,77.31,77.34,4572.0,76.4686,76.4883,76.4488,76.4784,4572.0
2024-09-04 14:45:00,77.33,77.36,77.31,77.33,8324.0,76.4686,76.4982,76.4488,76.4686,8324.0
2024-09-04 14:50:00,77.34,77.34,77.25,77.29,6312.0,76.4784,76.4784,76.3894,76.429,6312.0
2024-09-04 14:55:00,77.3,77.3,77.24,77.24,18259.0,76.4389,76.4389,76.3796,76.3796,18259.0
2024-09-04 15:00:00,77.2,77.21,77.14,77.16,9313.0,76.34,76.3499,76.2807,76.3004,9313.0
2024-09-04 15:05:00,77.18,77.21,77.16,77.2,7412.0,76.3202,76.3499,76.3004,76.34,7412.0
2024-09-04 15:10:00,77.19,77.21,77.17,77.19,12733.0,76.3301,76.3499,76.3103,76.3301,12733.0
2024-09-04 15:15:00,77.19,77.22,77.14,77.14,6558.0,76.3301,76.3598,76.2807,76.2807,6558.0
2024-09-04 15:20:00,77.15,77.17,77.1,77.15,12570.0,76.2906,76.3103,76.2411,76.2906,12570.0
2024-09-04 15:25:00,77.16,77.23,77.14,77.21,12062.0,76.3004,76.3697,76.2807,76.3499,12062.0
2024-09-04 15:30:00,77.21,77.21,77.15,77.18,12705.0,76.3499,76.3499,76.2906,76.3202,12705.0
2024-09-04 15:35:00,77.19,77.21,77.15,77.18,8352.0,76.3301,76.3499,76.2906,76.3202,8352.0
2024-09-04 15:40:00,77.19,77.24,77.17,77.22,17871.0,76.3301,76.3796,76.3103,76.3598,17871.0
2024-09-04 15:45:00,77.23,77.34,77.2,77.33,20052.0,76.3697,76.4784,76.34,76.4686,20052.0
2024-09-04 15:50:00,77.33,77.38,77.2,77.35,57145.0,76.4686,76.518,76.34,76.4883,57145.0
2024-09-04 15:55:00,77.35,77.41,77.29,77.3,126505.0,76.4883,76.5477,76.429,76.4389,126505.0
2024-09-05 09:30:00,77.32,77.34,76.8,76.85,35746.0,76.4587,76.4784,75.9445,75.9939,35746.0
2024-09-05 09:35:00,76.81,76.93,76.77,76.85,30469.0,75.9543,76.073,75.9148,75.9939,30469.0
2024-09-05 09:40:00,76.88,77.19,76.86,77.11,12746.0,76.0236,76.3301,76.0038,76.251,12746.0
2024-09-05 09:45:00,77.14,77.18,76.9,76.9,11404.0,76.2807,76.3202,76.0433,76.0433,11404.0
2024-09-05 09:50:00,76.93,76.96,76.87,76.9,5129.0,76.073,76.1027,76.0137,76.0433,5129.0
2024-09-05 09:55:00,76.9,77.0,76.85,76.95,10027.0,76.0433,76.1422,75.9939,76.0928,10027.0
2024-09-05 10:00:00,76.97,77.23,76.97,77.17,4042.0,76.1126,76.3697,76.1126,76.3103,4042.0
2024-09-05 10:05:00,77.14,77.22,77.12,77.2,7288.0,76.2807,76.3598,76.2609,76.34,7288.0
2024-09-05 10:10:00,77.18,77.24,77.07,77.1,8656.0,76.3202,76.3796,76.2114,76.2411,8656.0
2024-09-05 10:15:00,77.08,77.17,77.08,77.15,5198.0,76.2213,76.3103,76.2213,76.2906,5198.0
2024-09-05 10:20:00,77.15,77.22,77.12,77.21,7022.0,76.2906,76.3598,76.2609,76.3499,7022.0
2024-09-05 10:25:00,77.21,77.27,77.18,77.19,7888.0,76.3499,76.4092,76.3202,76.3301,7888.0
2024-09-05 10:30:00,77.21,77.31,77.21,77.29,7843.0,76.3499,76.4488,76.3499,76.429,7843.0
2024-09-05 10:35:00,77.27,77.29,77.2,77.23,5842.0,76.4092,76.429,76.34,76.3697,5842.0
2024-09-05 10:40:00,77.22,77.26,77.19,77.19,4340.0,76.3598,76.3993,76.3301,76.3301,4340.0
2024-09-05 10:45:00,77.17,77.19,76.97,76.97,8381.0,76.3103,76.3301,76.1126,76.1126,8381.0
2024-09-05 10:50:00,76.95,77.03,76.94,76.96,5158.0,76.0928,76.1719,76.0829,76.1027,5158.0
2024-09-05 10:55:00,76.98,77.03,76.95,76.95,5300.0,76.1225,76.1719,76.0928,76.0928,5300.0
2024-09-05 11:00:00,76.94,76.97,76.78,76.95,11487.0,76.0829,76.1126,75.9247,76.0928,11487.0
2024-09-05 11:05:00,76.94,77.02,76.93,76.99,4858.0,76.0829,76.162,76.073,76.1323,4858.0
2024-09-05 11:10:00,77.02,77.04,76.87,76.91,8222.0,76.162,76.1818,76.0137,76.0532,8222.0
2024-09-05 11:15:00,76.91,76.98,76.86,76.86,5997.0,76.0532,76.1225,76.0038,76.0038,5997.0
2024-09-05 11:20:00,76.88,76.91,76.8,76.81,6360.0,76.0236,76.0532,75.9445,75.9543,6360.0
2024-09-05 11:25:00,76.81,76.82,76.68,76.7,11922.0,75.9543,75.9642,75.8258,75.8456,11922.0
2024-09-05 11:30:00,76.71,76.76,76.69,76.76,9046.0,75.8555,75.9049,75.8357,75.9049,9046.0
2024-09-05 11:35:00,76.74,76.78,76.68,76.69,6814.0,75.8851,75.9247,75.8258,75.8357,6814.0
2024-09-05 11:40:00,76.71,76.71,76.68,76.69,4489.0,75.8555,75.8555,75.8258,75.8357,4489.0
2024-09-05 11:45:00,76.69,76.76,76.69,76.76,4022.0,75.8357,75.9049,75.8357,75.9049,4022.0
2024-09-05 11:50:00,76.77,76.81,76.75,76.75,27963.0,75.9148,75.9543,75.895,75.895,27963.0
2024-09-05 11:55:00,76.75,76.78,76.73,76.77,9893.0,75.895,75.9247,75.8752,75.9148,9893.0
2024-09-05 12:00:00,76.78,76.89,76.77,76.82,30973.0,75.9247,76.0335,75.9148,75.9642,30973.0
2024-09-05 12:05:00,76.8,76.86,76.79,76.86,15890.0,75.9445,76.0038,75.9346,76.0038,15890.0
2024-09-05 12:10:00,76.85,76.85,76.73,76.73,9662.0,75.9939,75.9939,75.8752,75.8752,9662.0
2024-09-05 12:15:00,76.73,76.73,76.63,76.68,6477.0,75.8752,75.8752,75.7763,75.8258,6477.0
2024-09-05 12:20:00,76.69,76.76,76.69,76.74,4682.0,75.8357,75.9049,75.8357,75.8851,4682.0
2024-09-05 12:25:00,76.73,76.77,76.72,76.74,4156.0,75.8752,75.9148,75.8653,75.8851,4156.0
2024-09-05 12:30:00,76.74,76.76,76.7,76.76,3819.0,75.8851,75.9049,75.8456,75.9049,3819.0
2024-09-05 12:35:00,76.74,76.76,76.69,76.7,8551.0,75.8851,75.9049,75.8357,75.8456,8551.0
2024-09-05 12:40:00,76.7,76.77,76.69,76.75,7931.0,75.8456,75.9148,75.8357,75.895,7931.0
2024-09-05 12:45:00,76.74,76.75,76.7,76.74,3492.0,75.8851,75.895,75.8456,75.8851,3492.0
2024-09-05 12:50:00,76.73,76.79,76.72,76.73,6744.0,75.8752,75.9346,75.8653,75.8752,6744.0
2024-09-05 12:55:00,76.74,76.8,76.73,76.73,7776.0,75.8851,75.9445,75.8752,75.8752,7776.0
2024-09-05 13:00:00,76.72,76.74,76.69,76.69,4628.0,75.8653,75.8851,75.8357,75.8357,4628.0
2024-09-05 13:05:00,76.68,76.68,76.62,76.67,4407.0,75.8258,75.8258,75.7665,75.8159,4407.0
2024-09-05 13:10:00,76.68,76.74,76.67,76.7,2939.0,75.8258,75.8851,75.8159,75.8456,2939.0
2024-09-05 13:15:00,76.7,76.7,76.58,76.64,3400.0,75.8456,75.8456,75.7269,75.7862,3400.0
2024-09-05 13:20:00,76.63,76.67,76.61,76.67,2670.0,75.7763,75.8159,75.7566,75.8159,2670.0
2024-09-05 13:25:00,76.7,76.7,76.63,76.64,4505.0,75.8456,75.8456,75.7763,75.7862,4505.0
2024-09-05 13:30:00,76.64,76.73,76.63,76.73,5488.0,75.7862,75.8752,75.7763,75.8752,5488.0
2024-09-05 13:35:00,76.74,76.85,76.74,76.79,10947.0,75.8851,75.9939,75.8851,75.9346,10947.0
2024-09-05 13:40:00,76.81,76.89,76.78,76.88,6732.0,75.9543,76.0335,75.9247,76.0236,6732.0
2024-09-05 13:45:00,76.89,76.97,76.86,76.94,11976.0,76.0335,76.1126,76.0038,76.0829,11976.0
2024-09-05 13:50:00,76.92,76.95,76.86,76.86,7430.0,76.0631,76.0928,76.0038,76.0038,7430.0
2024-09-05 13:55:00,76.88,76.93,76.85,76.92,7592.0,76.0236,76.073,75.9939,76.0631,7592.0
2024-09-05 14:00:00,76.92,76.97,76.9,76.96,4979.0,76.0631,76.1126,76.0433,76.1027,4979.0
2024-09-05 14:05:00,76.96,76.98,76.86,76.89,12711.0,76.1027,76.1225,76.0038,76.0335,12711.0
2024-09-05 14:10:00,76.89,76.94,76.88,76.9,5898.0,76.0335,76.0829,76.0236,76.0433,5898.0
2024-09-05 14:15:00,76.89,76.95,76.88,76.92,26002.0,76.0335,76.0928,76.0236,76.0631,26002.0
2024-09-05 14:20:00,76.92,76.93,76.88,76.88,6161.0,76.0631,76.073,76.0236,76.0236,6161.0
2024-09-05 14:25:00,76.87,76.88,76.83,76.84,6907.0,76.0137,76.0236,75.9741,75.984,6907.0
2024-09-05 14:30:00,76.83,76.85,76.79,76.8,8333.0,75.9741,75.9939,75.9346,75.9445,8333.0
2024-09-05 14:35:00,76.79,76.84,76.76,76.78,11031.0,75.9346,75.984,75.9049,75.9247,11031.0
2024-09-05 14:40:00,76.78,76.84,76.75,76.84,11250.0,75.9247,75.984,75.895,75.984,11250.0
2024-09-05 14:45:00,76.83,76.86,76.81,76.82,7633.0,75.9741,76.0038,75.9543,75.9642,7633.0
2024-09-05 14:50:00,76.84,76.93,76.83,76.9,10547.0,75.984,76.073,75.9741,76.0433,10547.0
2024-09-05 14:55:00,76.9,76.94,76.84,76.84,8392.0,76.0433,76.0829,75.984,75.984,8392.0
2024-09-05 15:00:00,76.84,76.85,76.77,76.8,7906.0,75.984,75.9939,75.9148,75.9445,7906.0
2024-09-05 15:05:00,76.8,76.8,76.7,76.73,6344.0,75.9445,75.9445,75.8456,75.8752,6344.0
2024-09-05 15:10:00,76.73,76.73,76.69,76.72,4793.0,75.8752,75.8752,75.8357,75.8653,4793.0
2024-09-05 15:15:00,76.7,76.7,76.6,76.65,10700.0,75.8456,75.8456,75.7467,75.7961,10700.0
2024-09-05 15:20:00,76.65,76.66,76.6,76.65,5774.0,75.7961,75.806,75.7467,75.7961,5774.0
2024-09-05 15:25:00,76.65,76.69,76.62,76.68,19367.0,75.7961,75.8357,75.7665,75.8258,19367.0
2024-09-05 15:30:00,76.69,76.75,76.65,76.73,27709.0,75.8357,75.895,75.7961,75.8752,27709.0
2024-09-05 15:35:00,76.73,76.75,76.63,76.63,18605.0,75.8752,75.895,75.7763,75.7763,18605.0
2024-09-05 15:40:00,76.63,76.66,76.56,76.66,34176.0,75.7763,75.806,75.7071,75.806,34176.0
2024-09-05 15:45:00,76.62,76.66,76.58,76.63,24919.0,75.7665,75.806,75.7269,75.7763,24919.0
2024-09-05 15:50:00,76.64,76.69,76.55,76.63,43240.0,75.7862,75.8357,75.6972,75.7763,43240.0
2024-09-05 15:55:00,76.62,76.79,76.6,76.76,143708.0,75.7665,75.9346,75.7467,75.9049,143708.0
2024-09-06 09:30:00,77.0,77.3,76.77,77.23,29085.0,76.1422,76.4389,75.9148,76.3697,29085.0
2024-09-06 09:35:00,77.26,77.4,77.2,77.4,38880.0,76.3993,76.5378,76.34,76.5378,38880.0
2024-09-06 09:40:00,77.33,77.48,77.29,77.46,11062.0,76.4686,76.6169,76.429,76.5971,11062.0
2024-09-06 09:45:00,77.49,77.51,77.39,77.42,8210.0,76.6268,76.6465,76.5279,76.5575,8210.0
2024-09-06 09:50:00,77.39,77.45,77.3,77.31,3991.0,76.5279,76.5872,76.4389,76.4488,3991.0
2024-09-06 09:55:00,77.33,77.35,77.17,77.24,5623.0,76.4686,76.4883,76.3103,76.3796,5623.0
2024-09-06 10:00:00,77.2,77.21,77.11,77.14,4401.0,76.34,76.3499,76.251,76.2807,4401.0
2024-09-06 10:05:00,77.18,77.19,77.12,77.16,6947.0,76.3202,76.3301,76.2609,76.3004,6947.0
2024-09-06 10:10:00,77.17,77.21,76.98,77.06,6407.0,76.3103,76.3499,76.1225,76.2016,6407.0
2024-09-06 10:15:00,77.06,77.06,76.98,77.01,3557.0,76.2016,76.2016,76.1225,76.1521,3557.0
2024-09-06 10:20:00,77.04,77.12,76.93,76.93,4739.0,76.1818,76.2609,76.073,76.073,4739.0
2024-09-06 10:25:00,76.93,76.94,76.69,76.79,11239.0,76.073,76.0829,75.8357,75.9346,11239.0
2024-09-06 10:30:00,76.85,76.87,76.7,76.71,8128.0,75.9939,76.0137,75.8456,75.8555,8128.0
2024-09-06 10:35:00,76.71,76.71,76.65,76.67,2459.0,75.8555,75.8555,75.7961,75.8159,2459.0
2024-09-06 10:40:00,76.67,76.68,76.59,76.59,5534.0,75.8159,75.8258,75.7368,75.7368,5534.0
2024-09-06 10:45:00,76.61,76.63,76.49,76.53,5992.0,75.7566,75.7763,75.6379,75.6775,5992.0
2024-09-06 10:50:00,76.52,76.53,76.4,76.42,2617.0,75.6676,75.6775,75.5489,75.5687,2617.0
2024-09-06 10:55:00,76.39,76.47,76.36,76.36,15424.0,75.539,75.6181,75.5094,75.5094,15424.0
2024-09-06 11:00:00,76.37,76.71,76.35,76.53,24357.0,75.5192,75.8555,75.4995,75.6775,24357.0
2024-09-06 11:05:00,76.52,76.59,76.39,76.39,6247.0,75.6676,75.7368,75.539,75.539,6247.0
2024-09-06 11:10:00,76.4,76.41,76.34,76.34,3729.0,75.5489,75.5588,75.4896,75.4896,3729.0
2024-09-06 11:15:00,76.36,76.36,76.18,76.21,4382.0,75.5094,75.5094,75.3314,75.361,4382.0
2024-09-06 11:20:00,76.2,76.26,76.18,76.18,12261.0,75.3511,75.4105,75.3314,75.3314,12261.0
2024-09-06 11:25:00,76.19,76.22,76.16,76.19,8529.0,75.3413,75.3709,75.3116,75.3413,8529.0
2024-09-06 11:30:00,76.19,76.32,76.18,76.27,3805.0,75.3413,75.4698,75.3314,75.4204,3805.0
2024-09-06 11:35:00,76.2,76.23,76.13,76.16,3412.0,75.3511,75.3808,75.2819,75.3116,3412.0
2024-09-06 11:40:00,76.16,76.19,76.07,76.15,6965.0,75.3116,75.3413,75.2226,75.3017,6965.0
2024-09-06 11:45:00,76.13,76.13,76.04,76.06,1543.0,75.2819,75.2819,75.1929,75.2127,1543.0
2024-09-06 11:50:00,76.06,76.09,76.02,76.07,5631.0,75.2127,75.2424,75.1731,75.2226,5631.0
2024-09-06 11:55:00,76.09,76.09,76.04,76.05,5882.0,75.2424,75.2424,75.1929,75.2028,5882.0
2024-09-06 12:00:00,76.02,76.04,75.98,76.01,12401.0,75.1731,75.1929,75.1336,75.1633,12401.0
2024-09-06 12:05:00,76.02,76.07,75.96,76.01,6535.0,75.1731,75.2226,75.1138,75.1633,6535.0
2024-09-06 12:10:00,76.04,76.06,76.02,76.04,4002.0,75.1929,75.2127,75.1731,75.1929,4002.0
2024-09-06 12:15:00,76.03,76.04,75.9,75.92,4734.0,75.183,75.1929,75.0545,75.0743,4734.0
2024-09-06 12:20:00,75.9,75.95,75.88,75.94,11347.0,75.0545,75.1039,75.0347,75.094,11347.0
2024-09-06 12:25:00,75.97,76.03,75.91,75.91,6243.0,75.1237,75.183,75.0644,75.0644,6243.0
2024-09-06 12:30:00,75.91,75.92,75.86,75.88,22235.0,75.0644,75.0743,75.0149,75.0347,22235.0
2024-09-06 12:35:00,75.91,75.96,75.87,75.87,10520.0,75.0644,75.1138,75.0248,75.0248,10520.0
2024-09-06 12:40:00,75.86,75.99,75.83,75.98,7881.0,75.0149,75.1435,74.9853,75.1336,7881.0
2024-09-06 12:45:00,75.98,75.98,75.87,75.88,5229.0,75.1336,75.1336,75.0248,75.0347,5229.0
2024-09-06 12:50:00,75.89,75.9,75.87,75.88,4267.0,75.0446,75.0545,75.0248,75.0347,4267.0
2024-09-06 12:55:00,75.87,75.93,75.86,75.92,5427.0,75.0248,75.0841,75.0149,75.0743,5427.0
2024-09-06 13:00:00,75.92,75.96,75.9,75.94,5057.0,75.0743,75.1138,75.0545,75.094,5057.0
2024-09-06 13:05:00,75.94,76.02,75.91,76.01,5384.0,75.094,75.1731,75.0644,75.1633,5384.0
2024-09-06 13:10:00,76.02,76.03,75.99,76.03,6947.0,75.1731,75.183,75.1435,75.183,6947.0
2024-09-06 13:15:00,76.02,76.03,75.96,75.99,4401.0,75.1731,75.183,75.1138,75.1435,4401.0
2024-09-06 13:20:00,76.0,76.12,76.0,76.12,5426.0,75.1534,75.272,75.1534,75.272,5426.0
2024-09-06 13:25:00,76.11,76.11,75.99,76.03,8090.0,75.2621,75.2621,75.1435,75.183,8090.0
2024-09-06 13:30:00,76.02,76.03,75.97,76.01,7903.0,75.1731,75.183,75.1237,75.1633,7903.0
2024-09-06 13:35:00,76.0,76.06,75.96,76.02,8649.0,75.1534,75.2127,75.1138,75.1731,8649.0
2024-09-06 13:40:00,76.02,76.04,75.99,76.0,7553.0,75.1731,75.1929,75.1435,75.1534,7553.0
2024-09-06 13:45:00,75.99,76.02,75.98,75.98,9710.0,75.1435,75.1731,75.1336,75.1336,9710.0
2024-09-06 13:50:00,75.99,76.05,75.98,76.05,9531.0,75.1435,75.2028,75.1336,75.2028,9531.0
2024-09-06 13:55:00,76.07,76.1,76.02,76.03,18763.0,75.2226,75.2523,75.1731,75.183,18763.0
2024-09-06 14:00:00,76.02,76.04,75.91,75.91,12274.0,75.1731,75.1929,75.0644,75.0644,12274.0
2024-09-06 14:05:00,75.91,75.96,75.9,75.93,6474.0,75.0644,75.1138,75.0545,75.0841,6474.0
2024-09-06 14:10:00,75.93,75.98,75.9,75.91,10806.0,75.0841,75.1336,75.0545,75.0644,10806.0
2024-09-06 14:15:00,75.92,75.94,75.86,75.87,4845.0,75.0743,75.094,75.0149,75.0248,4845.0
2024-09-06 14:20:00,75.87,75.94,75.87,75.88,8190.0,75.0248,75.094,75.0248,75.0347,8190.0
2024-09-06 14:25:00,75.89,75.93,75.86,75.92,15269.0,75.0446,75.0841,75.0149,75.0743,15269.0
2024-09-06 14:30:00,75.93,75.93,75.82,75.82,8546.0,75.0841,75.0841,74.9754,74.9754,8546.0
2024-09-06 14:35:00,75.83,75.84,75.77,75.79,6247.0,74.9853,74.9952,74.9259,74.9457,6247.0
2024-09-06 14:40:00,75.8,75.84,75.8,75.84,6850.0,74.9556,74.9952,74.9556,74.9952,6850.0
2024-09-06 14:45:00,75.84,75.87,75.79,75.87,6353.0,74.9952,75.0248,74.9457,75.0248,6353.0
2024-09-06 14:50:00,75.86,75.88,75.82,75.87,5809.0,75.0149,75.0347,74.9754,75.0248,5809.0
2024-09-06 14:55:00,75.87,75.93,75.85,75.87,14177.0,75.0248,75.0841,75.005,75.0248,14177.0
2024-09-06 15:00:00,75.87,75.93,75.82,75.87,38339.0,75.0248,75.0841,74.9754,75.0248,38339.0
2024-09-06 15:05:00,75.87,75.93,75.86,75.92,15679.0,75.0248,75.0841,75.0149,75.0743,15679.0
2024-09-06 15:10:00,75.92,75.95,75.83,75.87,32181.0,75.0743,75.1039,74.9853,75.0248,32181.0
2024-09-06 15:15:00,75.87,75.91,75.8,75.8,31639.0,75.0248,75.0644,74.9556,74.9556,31639.0
2024-09-06 15:20:00,75.8,75.92,75.8,75.92,27084.0,74.9556,75.0743,74.9556,75.0743,27084.0
2024-09-06 15:25:00,75.92,75.95,75.9,75.9,21732.0,75.0743,75.1039,75.0545,75.0545,21732.0
2024-09-06 15:30:00,75.88,75.9,75.82,75.83,26804.0,75.0347,75.0545,74.9754,74.9853,26804.0
2024-09-06 15:35:00,75.83,75.86,75.73,75.76,22910.0,74.9853,75.0149,74.8864,74.916,22910.0
2024-09-06 15:40:00,75.76,75.84,75.73,75.8,44799.0,74.916,74.9952,74.8864,74.9556,44799.0
2024-09-06 15:45:00,75.8,75.95,75.79,75.95,34188.0,74.9556,75.1039,74.9457,75.1039,34188.0
2024-09-06 15:50:00,75.95,75.96,75.73,75.89,61266.0,75.1039,75.1138,74.8864,75.0446,61266.0
2024-09-06 15:55:00,75.88,75.89,75.79,75.84,157890.0,75.0347,75.0446,74.9457,74.9952,157890.0
2024-09-09 09:30:00,76.25,76.38,76.08,76.14,29746.0,75.4006,75.5291,75.2325,75.2918,29746.0
2024-09-09 09:35:00,76.18,76.24,76.08,76.14,14033.0,75.3314,75.3907,75.2325,75.2918,14033.0
2024-09-09 09:40:00,76.12,76.26,76.1,76.2,13147.0,75.272,75.4105,75.2523,75.3511,13147.0
2024-09-09 09:45:00,76.22,76.4,76.17,76.24,25215.0,75.3709,75.5489,75.3215,75.3907,25215.0
2024-09-09 09:50:00,76.19,76.37,76.17,76.29,22567.0,75.3413,75.5192,75.3215,75.4401,22567.0
2024-09-09 09:55:00,76.31,76.31,76.16,76.2,23535.0,75.4599,75.4599,75.3116,75.3511,23535.0
2024-09-09 10:00:00,76.2,76.34,76.19,76.34,15682.0,75.3511,75.4896,75.3413,75.4896,15682.0
2024-09-09 10:05:00,76.34,76.39,76.34,76.36,6975.0,75.4896,75.539,75.4896,75.5094,6975.0
2024-09-09 10:10:00,76.36,76.4,76.27,76.29,16577.0,75.5094,75.5489,75.4204,75.4401,16577.0
2024-09-09 10:15:00,76.3,76.37,76.26,76.27,8732.0,75.45,75.5192,75.4105,75.4204,8732.0
2024-09-09 10:20:00,76.27,76.37,76.25,76.25,6101.0,75.4204,75.5192,75.4006,75.4006,6101.0
2024-09-09 10:25:00,76.26,76.36,76.25,76.32,4303.0,75.4105,75.5094,75.4006,75.4698,4303.0
2024-09-09 10:30:00,76.33,76.33,76.2,76.24,4805.0,75.4797,75.4797,75.3511,75.3907,4805.0
2024-09-09 10:35:00,76.24,76.33,76.23,76.29,4903.0,75.3907,75.4797,75.3808,75.4401,4903.0
2024-09-09 10:40:00,76.29,76.34,76.26,76.34,4050.0,75.4401,75.4896,75.4105,75.4896,4050.0
2024-09-09 10:45:00,76.31,76.36,76.3,76.35,4480.0,75.4599,75.5094,75.45,75.4995,4480.0
2024-09-09 10:50:00,76.34,76.34,76.26,76.3,5608.0,75.4896,75.4896,75.4105,75.45,5608.0
2024-09-09 10:55:00,76.33,76.33,76.26,76.28,6057.0,75.4797,75.4797,75.4105,75.4302,6057.0
2024-09-09 11:00:00,76.28,76.36,76.25,76.3,5144.0,75.4302,75.5094,75.4006,75.45,5144.0
2024-09-09 11:05:00,76.3,76.36,76.28,76.3,4637.0,75.45,75.5094,75.4302,75.45,4637.0
2024-09-09 11:10:00,76.27,76.3,76.23,76.23,3126.0,75.4204,75.45,75.3808,75.3808,3126.0
2024-09-09 11:15:00,76.2,76.2,76.09,76.09,2819.0,75.3511,75.3511,75.2424,75.2424,2819.0
2024-09-09 11:20:00,76.09,76.16,76.08,76.15,3189.0,75.2424,75.3116,75.2325,75.3017,3189.0
2024-09-09 11:25:00,76.15,76.16,76.09,76.16,9634.0,75.3017,75.3116,75.2424,75.3116,9634.0
2024-09-09 11:30:00,76.21,76.3,76.2,76.24,4522.0,75.361,75.45,75.3511,75.3907,4522.0
2024-09-09 11:35:00,76.25,76.32,76.25,76.32,4367.0,75.4006,75.4698,75.4006,75.4698,4367.0
2024-09-09 11:40:00,76.32,76.36,76.32,76.34,3455.0,75.4698,75.5094,75.4698,75.4896,3455.0
2024-09-09 11:45:00,76.35,76.46,76.34,76.46,5314.0,75.4995,75.6082,75.4896,75.6082,5314.0
2024-09-09 11:50:00,76.44,76.49,76.42,76.48,12548.0,75.5885,75.6379,75.5687,75.628,12548.0
2024-09-09 11:55:00,76.48,76.51,76.45,76.49,25959.0,75.628,75.6577,75.5984,75.6379,25959.0
2024-09-09 12:00:00,76.48,76.58,76.47,76.55,5035.0,75.628,75.7269,75.6181,75.6972,5035.0
2024-09-09 12:05:00,76.56,76.61,76.56,76.58,3115.0,75.7071,75.7566,75.7071,75.7269,3115.0
2024-09-09 12:10:00,76.59,76.62,76.58,76.61,2491.0,75.7368,75.7665,75.7269,75.7566,2491.0
2024-09-09 12:15:00,76.62,76.65,76.61,76.62,3348.0,75.7665,75.7961,75.7566,75.7665,3348.0
2024-09-09 12:20:00,76.6,76.61,76.57,76.6,2728.0,75.7467,75.7566,75.717,75.7467,2728.0
2024-09-09 12:25:00,76.6,76.63,76.58,76.61,3548.0,75.7467,75.7763,75.7269,75.7566,3548.0
2024-09-09 12:30:00,76.61,76.64,76.6,76.62,3271.0,75.7566,75.7862,75.7467,75.7665,3271.0
2024-09-09 12:35:00,76.62,76.69,76.62,76.66,5295.0,75.7665,75.8357,75.7665,75.806,5295.0
2024-09-09 12:40:00,76.66,76.72,76.66,76.69,3392.0,75.806,75.8653,75.806,75.8357,3392.0
2024-09-09 12:45:00,76.7,76.73,76.65,76.66,2083.0,75.8456,75.8752,75.7961,75.806,2083.0
2024-09-09 12:50:00,76.66,76.68,76.64,76.67,2197.0,75.806,75.8258,75.7862,75.8159,2197.0
2024-09-09 12:55:00,76.67,76.75,76.67,76.72,3011.0,75.8159,75.895,75.8159,75.8653,3011.0
2024-09-09 13:00:00,76.71,76.71,76.67,76.69,4498.0,75.8555,75.8555,75.8159,75.8357,4498.0
2024-09-09 13:05:00,76.67,76.68,76.65,76.68,2600.0,75.8159,75.8258,75.7961,75.8258,2600.0
2024-09-09 13:10:00,76.68,76.68,76.63,76.64,2072.0,75.8258,75.8258,75.7763,75.7862,2072.0
2024-09-09 13:15:00,76.63,76.64,76.57,76.57,7292.0,75.7763,75.7862,75.717,75.717,7292.0
2024-09-09 13:20:00,76.56,76.56,76.52,76.52,18105.0,75.7071,75.7071,75.6676,75.6676,18105.0
2024-09-09 13:25:00,76.52,76.56,76.51,76.53,6100.0,75.6676,75.7071,75.6577,75.6775,6100.0
2024-09-09 13:30:00,76.53,76.55,76.49,76.52,12553.0,75.6775,75.6972,75.6379,75.6676,12553.0
2024-09-09 13:35:00,76.53,76.63,76.52,76.6,9192.0,75.6775,75.7763,75.6676,75.7467,9192.0
2024-09-09 13:40:00,76.61,76.63,76.51,76.53,17487.0,75.7566,75.7763,75.6577,75.6775,17487.0
2024-09-09 13:45:00,76.52,76.58,76.52,76.56,4234.0,75.6676,75.7269,75.6676,75.7071,4234.0
2024-09-09 13:50:00,76.55,76.55,76.49,76.5,2381.0,75.6972,75.6972,75.6379,75.6478,2381.0
2024-09-09 13:55:00,76.5,76.51,76.39,76.4,5600.0,75.6478,75.6577,75.539,75.5489,5600.0
2024-09-09 14:00:00,76.4,76.42,76.34,76.36,8813.0,75.5489,75.5687,75.4896,75.5094,8813.0
2024-09-09 14:05:00,76.36,76.36,76.3,76.32,7209.0,75.5094,75.5094,75.45,75.4698,7209.0
2024-09-09 14:10:00,76.31,76.38,76.31,76.37,4950.0,75.4599,75.5291,75.4599,75.5192,4950.0
2024-09-09 14:15:00,76.36,76.42,76.34,76.41,8207.0,75.5094,75.5687,75.4896,75.5588,8207.0
2024-09-09 14:20:00,76.41,76.41,76.35,76.39,6156.0,75.5588,75.5588,75.4995,75.539,6156.0
2024-09-09 14:25:00,76.4,76.44,76.35,76.36,5140.0,75.5489,75.5885,75.4995,75.5094,5140.0
2024-09-09 14:30:00,76.36,76.43,76.33,76.4,9224.0,75.5094,75.5786,75.4797,75.5489,9224.0
2024-09-09 14:35:00,76.4,76.4,76.31,76.33,8085.0,75.5489,75.5489,75.4599,75.4797,8085.0
2024-09-09 14:40:00,76.34,76.43,76.33,76.42,7626.0,75.4896,75.5786,75.4797,75.5687,7626.0
2024-09-09 14:45:00,76.41,76.41,76.36,76.38,5039.0,75.5588,75.5588,75.5094,75.5291,5039.0
2024-09-09 14:50:00,76.38,76.42,76.33,76.33,10651.0,75.5291,75.5687,75.4797,75.4797,10651.0
2024-09-09 14:55:00,76.34,76.36,76.32,76.34,15639.0,75.4896,75.5094,75.4698,75.4896,15639.0
2024-09-09 15:00:00,76.33,76.33,76.25,76.25,10449.0,75.4797,75.4797,75.4006,75.4006,10449.0
2024-09-09 15:05:00,76.23,76.32,76.23,76.32,5496.0,75.3808,75.4698,75.3808,75.4698,5496.0
2024-09-09 15:10:00,76.32,76.33,76.3,76.3,4831.0,75.4698,75.4797,75.45,75.45,4831.0
2024-09-09 15:15:00,76.3,76.33,76.25,76.26,6737.0,75.45,75.4797,75.4006,75.4105,6737.0
2024-09-09 15:20:00,76.23,76.26,76.21,76.26,10491.0,75.3808,75.4105,75.361,75.4105,10491.0
2024-09-09 15:25:00,76.27,76.29,76.24,76.28,15649.0,75.4204,75.4401,75.3907,75.4302,15649.0
2024-09-09 15:30:00,76.27,76.31,76.21,76.23,19352.0,75.4204,75.4599,75.361,75.3808,19352.0
2024-09-09 15:35:00,76.23,76.25,76.18,76.21,14239.0,75.3808,75.4006,75.3314,75.361,14239.0
2024-09-09 15:40:00,76.2,76.27,76.2,76.26,20590.0,75.3511,75.4204,75.3511,75.4105,20590.0
2024-09-09 15:45:00,76.26,76.26,76.15,76.15,19115.0,75.4105,75.4105,75.3017,75.3017,19115.0
2024-09-09 15:50:00,76.16,76.29,76.1,76.25,87921.0,75.3116,75.4401,75.2523,75.4006,87921.0
2024-09-09 15:55:00,76.24,76.24,76.09,76.12,210284.0,75.3907,75.3907,75.2424,75.272,210284.0
2024-09-10 09:30:00,76.53,76.61,76.21,76.34,30172.0,75.6775,75.7566,75.361,75.4896,30172.0
2024-09-10 09:35:00,76.3,76.46,76.19,76.42,6508.0,75.45,75.6082,75.3413,75.5687,6508.0
2024-09-10 09:40:00,76.47,76.51,76.42,76.5,5906.0,75.6181,75.6577,75.5687,75.6478,5906.0
2024-09-10 09:45:00,76.51,76.58,76.38,76.42,10592.0,75.6577,75.7269,75.5291,75.5687,10592.0
2024-09-10 09:50:00,76.4,76.49,76.36,76.42,18185.0,75.5489,75.6379,75.5094,75.5687,18185.0
2024-09-10 09:55:00,76.42,76.45,76.36,76.4,11301.0,75.5687,75.5984,75.5094,75.5489,11301.0
2024-09-10 10:00:00,76.39,76.4,76.25,76.28,8625.0,75.539,75.5489,75.4006,75.4302,8625.0
2024-09-10 10:05:00,76.28,76.28,76.18,76.26,8774.0,75.4302,75.4302,75.3314,75.4105,8774.0
2024-09-10 10:10:00,76.28,76.28,76.06,76.08,13580.0,75.4302,75.4302,75.2127,75.2325,13580.0
2024-09-10 10:15:00,76.07,76.14,76.04,76.09,7387.0,75.2226,75.2918,75.1929,75.2424,7387.0
2024-09-10 10:20:00,76.1,76.11,75.92,75.95,5328.0,75.2523,75.2621,75.0743,75.1039,5328.0
2024-09-10 10:25:00,75.98,76.07,75.96,76.06,3409.0,75.1336,75.2226,75.1138,75.2127,3409.0
2024-09-10 10:30:00,76.07,76.08,75.97,75.98,2824.0,75.2226,75.2325,75.1237,75.1336,2824.0
2024-09-10 10:35:00,75.99,76.09,75.97,76.09,4887.0,75.1435,75.2424,75.1237,75.2424,4887.0
2024-09-10 10:40:00,76.09,76.16,76.09,76.15,9011.0,75.2424,75.3116,75.2424,75.3017,9011.0
2024-09-10 10:45:00,76.14,76.17,76.12,76.16,4845.0,75.2918,75.3215,75.272,75.3116,4845.0
2024-09-10 10:50:00,76.16,76.18,76.13,76.16,8707.0,75.3116,75.3314,75.2819,75.3116,8707.0
2024-09-10 10:55:00,76.16,76.22,76.1,76.22,2020.0,75.3116,75.3709,75.2523,75.3709,2020.0
2024-09-10 11:00:00,76.24,76.25,76.19,76.24,4275.0,75.3907,75.4006,75.3413,75.3907,4275.0
2024-09-10 11:05:00,76.25,76.32,76.24,76.32,3405.0,75.4006,75.4698,75.3907,75.4698,3405.0
2024-09-10 11:10:00,76.32,76.37,76.3,76.34,3609.0,75.4698,75.5192,75.45,75.4896,3609.0
2024-09-10 11:15:00,76.35,76.4,76.35,76.4,2250.0,75.4995,75.5489,75.4995,75.5489,2250.0
2024-09-10 11:20:00,76.39,76.44,76.38,76.44,2862.0,75.539,75.5885,75.5291,75.5885,2862.0
2024-09-10 11:25:00,76.45,76.47,76.43,76.43,6325.0,75.5984,75.6181,75.5786,75.5786,6325.0
2024-09-10 11:30:00,76.42,76.44,76.37,76.41,10577.0,75.5687,75.5885,75.5192,75.5588,10577.0
2024-09-10 11:35:00,76.4,76.42,76.33,76.35,15102.0,75.5489,75.5687,75.4797,75.4995,15102.0
2024-09-10 11:40:00,76.35,76.41,76.34,76.37,6736.0,75.4995,75.5588,75.4896,75.5192,6736.0
2024-09-10 11:45:00,76.37,76.37,76.17,76.18,7968.0,75.5192,75.5192,75.3215,75.3314,7968.0
2024-09-10 11:50:00,76.18,76.18,76.13,76.17,5515.0,75.3314,75.3314,75.2819,75.3215,5515.0
2024-09-10 11:55:00,76.17,76.21,76.06,76.06,3626.0,75.3215,75.361,75.2127,75.2127,3626.0
2024-09-10 12:00:00,76.03,76.06,75.94,75.97,6704.0,75.183,75.2127,75.094,75.1237,6704.0
2024-09-10 12:05:00,76.01,76.02,75.99,76.0,3277.0,75.1633,75.1731,75.1435,75.1534,3277.0
2024-09-10 12:10:00,76.03,76.04,75.98,75.98,3843.0,75.183,75.1929,75.1336,75.1336,3843.0
2024-09-10 12:15:00,76.01,76.05,75.99,76.05,1831.0,75.1633,75.2028,75.1435,75.2028,1831.0
2024-09-10 12:20:00,76.06,76.08,76.02,76.07,6149.0,75.2127,75.2325,75.1731,75.2226,6149.0
2024-09-10 12:25:00,76.08,76.1,76.0,76.02,18384.0,75.2325,75.2523,75.1534,75.1731,18384.0
2024-09-10 12:30:00,76.06,76.12,76.06,76.12,2030.0,75.2127,75.272,75.2127,75.272,2030.0
2024-09-10 12:35:00,76.14,76.24,76.13,76.2,4566.0,75.2918,75.3907,75.2819,75.3511,4566.0
2024-09-10 12:40:00,76.24,76.28,76.22,76.25,6169.0,75.3907,75.4302,75.3709,75.4006,6169.0
2024-09-10 12:45:00,76.26,76.32,76.23,76.32,5885.0,75.4105,75.4698,75.3808,75.4698,5885.0
2024-09-10 12:50:00,76.33,76.37,76.3,76.37,5403.0,75.4797,75.5192,75.45,75.5192,5403.0
2024-09-10 12:55:00,76.39,76.42,76.33,76.33,3812.0,75.539,75.5687,75.4797,75.4797,3812.0
2024-09-10 13:00:00,76.31,76.38,76.31,76.36,5186.0,75.4599,75.5291,75.4599,75.5094,5186.0
2024-09-10 13:05:00,76.35,76.38,76.32,76.38,3831.0,75.4995,75.5291,75.4698,75.5291,3831.0
2024-09-10 13:10:00,76.39,76.46,76.39,76.45,3841.0,75.539,75.6082,75.539,75.5984,3841.0
2024-09-10 13:15:00,76.46,76.49,76.44,76.44,5202.0,75.6082,75.6379,75.5885,75.5885,5202.0
2024-09-10 13:20:00,76.43,76.43,76.38,76.42,4273.0,75.5786,75.5786,75.5291,75.5687,4273.0
2024-09-10 13:25:00,76.4,76.46,76.39,76.44,6548.0,75.5489,75.6082,75.539,75.5885,6548.0
2024-09-10 13:30:00,76.45,76.48,76.43,76.46,5104.0,75.5984,75.628,75.5786,75.6082,5104.0
2024-09-10 13:35:00,76.45,76.5,76.45,76.48,3505.0,75.5984,75.6478,75.5984,75.628,3505.0
2024-09-10 13:40:00,76.49,76.51,76.48,76.48,5941.0,75.6379,75.6577,75.628,75.628,5941.0
2024-09-10 13:45:00,76.48,76.5,76.44,76.45,4679.0,75.628,75.6478,75.5885,75.5984,4679.0
2024-09-10 13:50:00,76.46,76.52,76.45,76.47,5062.0,75.6082,75.6676,75.5984,75.6181,5062.0
2024-09-10 13:55:00,76.48,76.5,76.47,76.49,4055.0,75.628,75.6478,75.6181,75.6379,4055.0
2024-09-10 14:00:00,76.49,76.56,76.49,76.52,8526.0,75.6379,75.7071,75.6379,75.6676,8526.0
2024-09-10 14:05:00,76.51,76.54,76.5,76.53,2996.0,75.6577,75.6874,75.6478,75.6775,2996.0
2024-09-10 14:10:00,76.53,76.53,76.43,76.46,5191.0,75.6775,75.6775,75.5786,75.6082,5191.0
2024-09-10 14:15:00,76.45,76.53,76.43,76.52,9593.0,75.5984,75.6775,75.5786,75.6676,9593.0
2024-09-10 14:20:00,76.53,76.55,76.47,76.55,6727.0,75.6775,75.6972,75.6181,75.6972,6727.0
2024-09-10 14:25:00,76.54,76.56,76.52,76.56,2767.0,75.6874,75.7071,75.6676,75.7071,2767.0
2024-09-10 14:30:00,76.55,76.56,76.54,76.55,2815.0,75.6972,75.7071,75.6874,75.6972,2815.0
2024-09-10 14:35:00,76.56,76.57,76.53,76.56,3403.0,75.7071,75.717,75.6775,75.7071,3403.0
2024-09-10 14:40:00,76.56,76.56,76.52,76.56,4063.0,75.7071,75.7071,75.6676,75.7071,4063.0
2024-09-10 14:45:00,76.56,76.6,76.55,76.59,3676.0,75.7071,75.7467,75.6972,75.7368,3676.0
2024-09-10 14:50:00,76.59,76.64,76.58,76.61,4950.0,75.7368,75.7862,75.7269,75.7566,4950.0
2024-09-10 14:55:00,76.62,76.63,76.58,76.61,6144.0,75.7665,75.7763,75.7269,75.7566,6144.0
2024-09-10 15:00:00,76.6,76.64,76.6,76.63,4966.0,75.7467,75.7862,75.7467,75.7763,4966.0
2024-09-10 15:05:00,76.63,76.65,76.6,76.61,5767.0,75.7763,75.7961,75.7467,75.7566,5767.0
2024-09-10 15:10:00,76.6,76.63,76.59,76.63,6787.0,75.7467,75.7763,75.7368,75.7763,6787.0
2024-09-10 15:15:00,76.63,76.63,76.5,76.5,19726.0,75.7763,75.7763,75.6478,75.6478,19726.0
2024-09-10 15:20:00,76.5,76.51,76.43,76.48,24010.0,75.6478,75.6577,75.5786,75.628,24010.0
2024-09-10 15:25:00,76.48,76.5,76.43,76.45,11608.0,75.628,75.6478,75.5786,75.5984,11608.0
2024-09-10 15:30:00,76.45,76.45,76.38,76.41,9523.0,75.5984,75.5984,75.5291,75.5588,9523.0
2024-09-10 15:35:00,76.4,76.42,76.38,76.38,19324.0,75.5489,75.5687,75.5291,75.5291,19324.0
2024-09-10 15:40:00,76.38,76.42,76.36,76.41,10646.0,75.5291,75.5687,75.5094,75.5588,10646.0
2024-09-10 15:45:00,76.41,76.47,76.4,76.45,30927.0,75.5588,75.6181,75.5489,75.5984,30927.0
2024-09-10 15:50:00,76.45,76.56,76.41,76.55,67776.0,75.5984,75.7071,75.5588,75.6972,67776.0
2024-09-10 15:55:00,76.56,76.63,76.48,76.54,143051.0,75.7071,75.7763,75.628,75.6874,143051.0
2024-09-11 09:30:00,76.35,76.35,75.98,76.02,29147.0,75.4995,75.4995,75.1336,75.1731,29147.0
2024-09-11 09:35:00,75.98,76.05,75.86,75.94,8043.0,75.1336,75.2028,75.0149,75.094,8043.0
2024-09-11 09:40:00,75.96,75.96,75.58,75.64,6061.0,75.1138,75.1138,74.738,74.7974,6061.0
2024-09-11 09:45:00,75.67,75.86,75.66,75.66,9743.0,74.827,75.0149,74.8172,74.8172,9743.0
2024-09-11 09:50:00,75.66,75.66,75.47,75.5,4798.0,74.8172,74.8172,74.6293,74.6589,4798.0
2024-09-11 09:55:00,75.47,75.57,75.39,75.4,6106.0,74.6293,74.7282,74.5502,74.5601,6106.0
2024-09-11 10:00:00,75.39,75.39,75.16,75.16,6280.0,74.5502,74.5502,74.3227,74.3227,6280.0
2024-09-11 10:05:00,75.19,75.19,75.11,75.14,4887.0,74.3524,74.3524,74.2733,74.3029,4887.0
2024-09-11 10:10:00,75.17,75.17,74.96,74.97,21795.0,74.3326,74.3326,74.125,74.1348,21795.0
2024-09-11 10:15:00,74.98,75.01,74.89,74.9,5995.0,74.1447,74.1744,74.0557,74.0656,5995.0
2024-09-11 10:20:00,74.87,74.92,74.82,74.84,6484.0,74.036,74.0854,73.9865,74.0063,6484.0
2024-09-11 10:25:00,74.81,74.83,74.76,74.81,8998.0,73.9766,73.9964,73.9272,73.9766,8998.0
2024-09-11 10:30:00,74.81,74.86,74.79,74.83,10996.0,73.9766,74.0261,73.9568,73.9964,10996.0
2024-09-11 10:35:00,74.85,74.92,74.81,74.92,5022.0,74.0162,74.0854,73.9766,74.0854,5022.0
2024-09-11 10:40:00,74.9,74.9,74.82,74.88,6868.0,74.0656,74.0656,73.9865,74.0458,6868.0
2024-09-11 10:45:00,74.9,74.93,74.84,74.85,8187.0,74.0656,74.0953,74.0063,74.0162,8187.0
2024-09-11 10:50:00,74.85,74.89,74.83,74.83,7209.0,74.0162,74.0557,73.9964,73.9964,7209.0
2024-09-11 10:55:00,74.84,74.94,74.77,74.94,11647.0,74.0063,74.1052,73.9371,74.1052,11647.0
2024-09-11 11:00:00,74.95,75.02,74.9,75.02,20546.0,74.1151,74.1843,74.0656,74.1843,20546.0
2024-09-11 11:05:00,75.03,75.15,75.0,75.12,6306.0,74.1942,74.3128,74.1645,74.2832,6306.0
2024-09-11 11:10:00,75.1,75.23,75.06,75.16,11697.0,74.2634,74.3919,74.2238,74.3227,11697.0
2024-09-11 11:15:00,75.14,75.2,75.11,75.17,6645.0,74.3029,74.3623,74.2733,74.3326,6645.0
2024-09-11 11:20:00,75.14,75.2,75.07,75.1,6872.0,74.3029,74.3623,74.2337,74.2634,6872.0
2024-09-11 11:25:00,75.13,75.21,75.11,75.21,4557.0,74.2931,74.3722,74.2733,74.3722,4557.0
2024-09-11 11:30:00,75.2,75.25,75.17,75.24,3548.0,74.3623,74.4117,74.3326,74.4018,3548.0
2024-09-11 11:35:00,75.24,75.32,75.23,75.28,6018.0,74.4018,74.4809,74.3919,74.4414,6018.0
2024-09-11 11:40:00,75.3,75.41,75.28,75.41,7208.0,74.4612,74.5699,74.4414,74.5699,7208.0
2024-09-11 11:45:00,75.42,75.46,75.42,75.44,6716.0,74.5798,74.6194,74.5798,74.5996,6716.0
2024-09-11 11:50:00,75.45,75.48,75.33,75.33,6611.0,74.6095,74.6392,74.4908,74.4908,6611.0
2024-09-11 11:55:00,75.29,75.33,75.13,75.33,23691.0,74.4513,74.4908,74.2931,74.4908,23691.0
2024-09-11 12:00:00,75.31,75.45,75.29,75.45,8588.0,74.4711,74.6095,74.4513,74.6095,8588.0
2024-09-11 12:05:00,75.46,75.51,75.41,75.42,6430.0,74.6194,74.6688,74.5699,74.5798,6430.0
2024-09-11 12:10:00,75.41,75.47,75.35,75.42,5509.0,74.5699,74.6293,74.5106,74.5798,5509.0
2024-09-11 12:15:00,75.43,75.44,75.35,75.39,5340.0,74.5897,74.5996,74.5106,74.5502,5340.0
2024-09-11 12:20:00,75.42,75.45,75.36,75.42,7398.0,74.5798,74.6095,74.5205,74.5798,7398.0
2024-09-11 12:25:00,75.41,75.46,75.41,75.44,5261.0,74.5699,74.6194,74.5699,74.5996,5261.0
2024-09-11 12:30:00,75.45,75.5,75.44,75.45,7400.0,74.6095,74.6589,74.5996,74.6095,7400.0
2024-09-11 12:35:00,75.47,75.54,75.43,75.54,3096.0,74.6293,74.6985,74.5897,74.6985,3096.0
2024-09-11 12:40:00,75.55,75.59,75.55,75.59,3574.0,74.7084,74.7479,74.7084,74.7479,3574.0
2024-09-11 12:45:00,75.59,75.65,75.58,75.63,2800.0,74.7479,74.8073,74.738,74.7875,2800.0
2024-09-11 12:50:00,75.65,75.65,75.62,75.63,3533.0,74.8073,74.8073,74.7776,74.7875,3533.0
2024-09-11 12:55:00,75.62,75.73,75.62,75.73,1500.0,74.7776,74.8864,74.7776,74.8864,1500.0
2024-09-11 13:00:00,75.72,75.83,75.72,75.81,6136.0,74.8765,74.9853,74.8765,74.9655,6136.0
2024-09-11 13:05:00,75.82,75.92,75.79,75.83,4540.0,74.9754,75.0743,74.9457,74.9853,4540.0
2024-09-11 13:10:00,75.86,75.9,75.85,75.85,2457.0,75.0149,75.0545,75.005,75.005,2457.0
2024-09-11 13:15:00,75.86,75.88,75.83,75.87,3921.0,75.0149,75.0347,74.9853,75.0248,3921.0
2024-09-11 13:20:00,75.85,75.86,75.79,75.81,3840.0,75.005,75.0149,74.9457,74.9655,3840.0
2024-09-11 13:25:00,75.81,75.84,75.8,75.8,1790.0,74.9655,74.9952,74.9556,74.9556,1790.0
2024-09-11 13:30:00,75.8,75.86,75.8,75.86,2208.0,74.9556,75.0149,74.9556,75.0149,2208.0
2024-09-11 13:35:00,75.87,75.9,75.85,75.9,3558.0,75.0248,75.0545,75.005,75.0545,3558.0
2024-09-11 13:40:00,75.91,75.91,75.84,75.85,7508.0,75.0644,75.0644,74.9952,75.005,7508.0
2024-09-11 13:45:00,75.86,75.96,75.86,75.94,3587.0,75.0149,75.1138,75.0149,75.094,3587.0
2024-09-11 13:50:00,75.94,75.95,75.85,75.85,5130.0,75.094,75.1039,75.005,75.005,5130.0
2024-09-11 13:55:00,75.86,75.86,75.79,75.84,5635.0,75.0149,75.0149,74.9457,74.9952,5635.0
2024-09-11 14:00:00,75.83,75.85,75.8,75.85,3672.0,74.9853,75.005,74.9556,75.005,3672.0
2024-09-11 14:05:00,75.84,75.85,75.8,75.85,4002.0,74.9952,75.005,74.9556,75.005,4002.0
2024-09-11 14:10:00,75.83,75.85,75.81,75.82,2904.0,74.9853,75.005,74.9655,74.9754,2904.0
2024-09-11 14:15:00,75.81,75.83,75.76,75.78,5798.0,74.9655,74.9853,74.916,74.9358,5798.0
2024-09-11 14:20:00,75.78,75.85,75.77,75.85,7780.0,74.9358,75.005,74.9259,75.005,7780.0
2024-09-11 14:25:00,75.84,75.93,75.81,75.93,11795.0,74.9952,75.0841,74.9655,75.0841,11795.0
2024-09-11 14:30:00,75.94,75.94,75.88,75.91,7153.0,75.094,75.094,75.0347,75.0644,7153.0
2024-09-11 14:35:00,75.91,75.98,75.87,75.98,7350.0,75.0644,75.1336,75.0248,75.1336,7350.0
2024-09-11 14:40:00,75.99,76.11,75.98,76.03,12218.0,75.1435,75.2621,75.1336,75.183,12218.0
2024-09-11 14:45:00,76.06,76.07,76.0,76.05,5431.0,75.2127,75.2226,75.1534,75.2028,5431.0
2024-09-11 14:50:00,76.05,76.05,75.98,75.99,5447.0,75.2028,75.2028,75.1336,75.1435,5447.0
2024-09-11 14:55:00,75.98,76.04,75.98,76.01,10457.0,75.1336,75.1929,75.1336,75.1633,10457.0
2024-09-11 15:00:00,76.0,76.02,75.99,76.02,5247.0,75.1534,75.1731,75.1435,75.1731,5247.0
2024-09-11 15:05:00,76.02,76.08,76.01,76.06,9514.0,75.1731,75.2325,75.1633,75.2127,9514.0
2024-09-11 15:10:00,76.07,76.11,76.04,76.09,10904.0,75.2226,75.2621,75.1929,75.2424,10904.0
2024-09-11 15:15:00,76.06,76.13,76.05,76.09,12881.0,75.2127,75.2819,75.2028,75.2424,12881.0
2024-09-11 15:20:00,76.09,76.13,76.08,76.11,9957.0,75.2424,75.2819,75.2325,75.2621,9957.0
2024-09-11 15:25:00,76.11,76.15,76.1,76.15,10098.0,75.2621,75.3017,75.2523,75.3017,10098.0
2024-09-11 15:30:00,76.15,76.19,76.13,76.14,10157.0,75.3017,75.3413,75.2819,75.2918,10157.0
2024-09-11 15:35:00,76.13,76.18,76.11,76.13,10884.0,75.2819,75.3314,75.2621,75.2819,10884.0
2024-09-11 15:40:00,76.13,76.13,76.03,76.09,17339.0,75.2819,75.2819,75.183,75.2424,17339.0
2024-09-11 15:45:00,76.09,76.15,76.04,76.15,16577.0,75.2424,75.3017,75.1929,75.3017,16577.0
2024-09-11 15:50:00,76.14,76.15,76.02,76.13,44754.0,75.2918,75.3017,75.1731,75.2819,44754.0
2024-09-11 15:55:00,76.14,76.41,76.14,76.28,198290.0,75.2918,75.5588,75.2918,75.4302,198290.0
2024-09-12 09:30:00,76.48,76.73,76.19,76.31,26056.0,75.628,75.8752,75.3413,75.4599,26056.0
2024-09-12 09:35:00,76.25,76.28,76.07,76.08,3009.0,75.4006,75.4302,75.2226,75.2325,3009.0
2024-09-12 09:40:00,76.03,76.07,75.89,75.89,6228.0,75.183,75.2226,75.0446,75.0446,6228.0
2024-09-12 09:45:00,75.9,75.95,75.79,75.85,13687.0,75.0545,75.1039,74.9457,75.005,13687.0
2024-09-12 09:50:00,75.9,75.93,75.8,75.86,6386.0,75.0545,75.0841,74.9556,75.0149,6386.0
2024-09-12 09:55:00,75.83,75.87,75.76,75.8,3935.0,74.9853,75.0248,74.916,74.9556,3935.0
2024-09-12 10:00:00,75.76,75.76,75.64,75.7,4063.0,74.916,74.916,74.7974,74.8567,4063.0
2024-09-12 10:05:00,75.72,75.75,75.69,75.72,3133.0,74.8765,74.9062,74.8468,74.8765,3133.0
2024-09-12 10:10:00,75.77,75.9,75.76,75.9,12631.0,74.9259,75.0545,74.916,75.0545,12631.0
2024-09-12 10:15:00,75.88,75.98,75.86,75.97,2192.0,75.0347,75.1336,75.0149,75.1237,2192.0
2024-09-12 10:20:00,75.96,75.97,75.82,75.86,4347.0,75.1138,75.1237,74.9754,75.0149,4347.0
2024-09-12 10:25:00,75.87,75.88,75.68,75.72,7346.0,75.0248,75.0347,74.8369,74.8765,7346.0
2024-09-12 10:30:00,75.75,75.78,75.7,75.73,6676.0,74.9062,74.9358,74.8567,74.8864,6676.0
2024-09-12 10:35:00,75.71,75.71,75.55,75.65,8649.0,74.8666,74.8666,74.7084,74.8073,8649.0
2024-09-12 10:40:00,75.63,75.85,75.63,75.84,13490.0,74.7875,75.005,74.7875,74.9952,13490.0
2024-09-12 10:45:00,75.84,75.98,75.82,75.96,3227.0,74.9952,75.1336,74.9754,75.1138,3227.0
2024-09-12 10:50:00,75.94,75.94,75.8,75.82,3175.0,75.094,75.094,74.9556,74.9754,3175.0
2024-09-12 10:55:00,75.79,75.88,75.79,75.82,6165.0,74.9457,75.0347,74.9457,74.9754,6165.0
2024-09-12 11:00:00,75.82,75.86,75.78,75.86,3610.0,74.9754,75.0149,74.9358,75.0149,3610.0
2024-09-12 11:05:00,75.89,75.89,75.81,75.81,8096.0,75.0446,75.0446,74.9655,74.9655,8096.0
2024-09-12 11:10:00,75.8,75.9,75.76,75.88,13690.0,74.9556,75.0545,74.916,75.0347,13690.0
2024-09-12 11:15:00,75.88,75.92,75.78,75.81,7367.0,75.0347,75.0743,74.9358,74.9655,7367.0
2024-09-12 11:20:00,75.83,75.87,75.81,75.83,2639.0,74.9853,75.0248,74.9655,74.9853,2639.0
2024-09-12 11:25:00,75.85,75.85,75.77,75.77,3548.0,75.005,75.005,74.9259,74.9259,3548.0
2024-09-12 11:30:00,75.78,75.82,75.76,75.79,7077.0,74.9358,74.9754,74.916,74.9457,7077.0
2024-09-12 11:35:00,75.79,75.86,75.79,75.85,5157.0,74.9457,75.0149,74.9457,75.005,5157.0
2024-09-12 11:40:00,75.84,75.85,75.73,75.76,6752.0,74.9952,75.005,74.8864,74.916,6752.0
2024-09-12 11:45:00,75.75,75.75,75.7,75.73,2832.0,74.9062,74.9062,74.8567,74.8864,2832.0
2024-09-12 11:50:00,75.74,75.74,75.64,75.64,2792.0,74.8963,74.8963,74.7974,74.7974,2792.0
2024-09-12 11:55:00,75.68,75.72,75.66,75.7,3974.0,74.8369,74.8765,74.8172,74.8567,3974.0
2024-09-12 12:00:00,75.68,75.73,75.66,75.7,2844.0,74.8369,74.8864,74.8172,74.8567,2844.0
2024-09-12 12:05:00,75.69,75.7,75.65,75.7,2815.0,74.8468,74.8567,74.8073,74.8567,2815.0
2024-09-12 12:10:00,75.7,75.7,75.6,75.61,5778.0,74.8567,74.8567,74.7578,74.7677,5778.0
2024-09-12 12:15:00,75.61,75.63,75.58,75.62,4117.0,74.7677,74.7875,74.738,74.7776,4117.0
2024-09-12 12:20:00,75.6,75.66,75.57,75.58,8336.0,74.7578,74.8172,74.7282,74.738,8336.0
2024-09-12 12:25:00,75.58,75.62,75.58,75.6,4257.0,74.738,74.7776,74.738,74.7578,4257.0
2024-09-12 12:30:00,75.61,75.65,75.6,75.65,2218.0,74.7677,74.8073,74.7578,74.8073,2218.0
2024-09-12 12:35:00,75.66,75.7,75.63,75.65,4122.0,74.8172,74.8567,74.7875,74.8073,4122.0
2024-09-12 12:40:00,75.64,75.72,75.6,75.72,5215.0,74.7974,74.8765,74.7578,74.8765,5215.0
2024-09-12 12:45:00,75.74,75.76,75.72,75.74,2451.0,74.8963,74.916,74.8765,74.8963,2451.0
2024-09-12 12:50:00,75.75,75.89,75.75,75.89,3568.0,74.9062,75.0446,74.9062,75.0446,3568.0
2024-09-12 12:55:00,75.9,76.0,75.88,75.97,3380.0,75.0545,75.1534,75.0347,75.1237,3380.0
2024-09-12 13:00:00,75.97,76.03,75.97,76.02,5210.0,75.1237,75.183,75.1237,75.1731,5210.0
2024-09-12 13:05:00,76.02,76.05,76.02,76.05,1500.0,75.1731,75.2028,75.1731,75.2028,1500.0
2024-09-12 13:10:00,76.06,76.06,75.99,76.0,2207.0,75.2127,75.2127,75.1435,75.1534,2207.0
2024-09-12 13:15:00,75.99,76.02,75.99,76.01,3431.0,75.1435,75.1731,75.1435,75.1633,3431.0
2024-09-12 13:20:00,76.01,76.07,76.0,76.06,2331.0,75.1633,75.2226,75.1534,75.2127,2331.0
2024-09-12 13:25:00,76.07,76.08,76.04,76.05,2500.0,75.2226,75.2325,75.1929,75.2028,2500.0
2024-09-12 13:30:00,76.04,76.07,76.04,76.07,2925.0,75.1929,75.2226,75.1929,75.2226,2925.0
2024-09-12 13:35:00,76.1,76.17,76.09,76.16,4160.0,75.2523,75.3215,75.2424,75.3116,4160.0
2024-09-12 13:40:00,76.17,76.19,76.16,76.19,2988.0,75.3215,75.3413,75.3116,75.3413,2988.0
2024-09-12 13:45:00,76.22,76.28,76.22,76.28,1659.0,75.3709,75.4302,75.3709,75.4302,1659.0
2024-09-12 13:50:00,76.27,76.3,76.24,76.24,9488.0,75.4204,75.45,75.3907,75.3907,9488.0
2024-09-12 13:55:00,76.24,76.28,76.18,76.18,3690.0,75.3907,75.4302,75.3314,75.3314,3690.0
2024-09-12 14:00:00,76.18,76.23,76.17,76.21,2490.0,75.3314,75.3808,75.3215,75.361,2490.0
2024-09-12 14:05:00,76.22,76.25,76.17,76.19,2448.0,75.3709,75.4006,75.3215,75.3413,2448.0
2024-09-12 14:10:00,76.19,76.21,76.17,76.17,3190.0,75.3413,75.361,75.3215,75.3215,3190.0
2024-09-12 14:15:00,76.17,76.17,76.07,76.07,2808.0,75.3215,75.3215,75.2226,75.2226,2808.0
2024-09-12 14:20:00,76.09,76.17,76.09,76.16,2864.0,75.2424,75.3215,75.2424,75.3116,2864.0
2024-09-12 14:25:00,76.2,76.2,76.16,76.17,1887.0,75.3511,75.3511,75.3116,75.3215,1887.0
2024-09-12 14:30:00,76.17,76.19,76.15,76.19,2200.0,75.3215,75.3413,75.3017,75.3413,2200.0
2024-09-12 14:35:00,76.2,76.24,76.2,76.22,2028.0,75.3511,75.3907,75.3511,75.3709,2028.0
2024-09-12 14:40:00,76.23,76.24,76.21,76.22,3640.0,75.3808,75.3907,75.361,75.3709,3640.0
2024-09-12 14:45:00,76.21,76.22,76.16,76.17,4000.0,75.361,75.3709,75.3116,75.3215,4000.0
2024-09-12 14:50:00,76.16,76.16,75.94,76.03,5931.0,75.3116,75.3116,75.094,75.183,5931.0
2024-09-12 14:55:00,76.05,76.13,76.04,76.1,10892.0,75.2028,75.2819,75.1929,75.2523,10892.0
2024-09-12 15:00:00,76.1,76.13,76.08,76.1,3568.0,75.2523,75.2819,75.2325,75.2523,3568.0
2024-09-12 15:05:00,76.11,76.18,76.11,76.17,4768.0,75.2621,75.3314,75.2621,75.3215,4768.0
2024-09-12 15:10:00,76.17,76.2,76.16,76.19,5910.0,75.3215,75.3511,75.3116,75.3413,5910.0
2024-09-12 15:15:00,76.18,76.22,76.18,76.22,4006.0,75.3314,75.3709,75.3314,75.3709,4006.0
2024-09-12 15:20:00,76.22,76.22,76.15,76.19,6410.0,75.3709,75.3709,75.3017,75.3413,6410.0
2024-09-12 15:25:00,76.19,76.23,76.19,76.2,5579.0,75.3413,75.3808,75.3413,75.3511,5579.0
2024-09-12 15:30:00,76.18,76.21,76.17,76.2,6621.0,75.3314,75.361,75.3215,75.3511,6621.0
2024-09-12 15:35:00,76.19,76.25,76.19,76.25,8711.0,75.3413,75.4006,75.3413,75.4006,8711.0
2024-09-12 15:40:00,76.25,76.25,76.2,76.23,8450.0,75.4006,75.4006,75.3511,75.3808,8450.0
2024-09-12 15:45:00,76.23,76.28,76.22,76.25,11477.0,75.3808,75.4302,75.3709,75.4006,11477.0
2024-09-12 15:50:00,76.24,76.28,76.15,76.24,34647.0,75.3907,75.4302,75.3017,75.3907,34647.0
2024-09-12 15:55:00,76.18,76.33,76.16,76.33,106192.0,75.3314,75.4797,75.3116,75.4797,106192.0
2024-09-13 09:30:00,76.55,77.04,76.53,76.91,57610.0,75.6972,76.1818,75.6775,76.0532,57610.0
2024-09-13 09:35:00,76.93,77.07,76.93,77.03,6823.0,76.073,76.2114,76.073,76.1719,6823.0
2024-09-13 09:40:00,77.05,77.2,77.05,77.13,8528.0,76.1917,76.34,76.1917,76.2708,8528.0
2024-09-13 09:45:00,77.16,77.26,77.1,77.12,16464.0,76.3004,76.3993,76.2411,76.2609,16464.0
2024-09-13 09:50:00,77.14,77.14,77.05,77.09,4653.0,76.2807,76.2807,76.1917,76.2312,4653.0
2024-09-13 09:55:00,77.1,77.13,77.02,77.08,25129.0,76.2411,76.2708,76.162,76.2213,25129.0
2024-09-13 10:00:00,77.1,77.1,76.87,76.89,8032.0,76.2411,76.2411,76.0137,76.0335,8032.0
2024-09-13 10:05:00,76.89,76.97,76.83,76.96,6189.0,76.0335,76.1126,75.9741,76.1027,6189.0
2024-09-13 10:10:00,76.97,77.12,76.97,77.0,9583.0,76.1126,76.2609,76.1126,76.1422,9583.0
2024-09-13 10:15:00,76.99,77.06,76.97,77.01,14146.0,76.1323,76.2016,76.1126,76.1521,14146.0
2024-09-13 10:20:00,77.01,77.1,77.0,77.06,4182.0,76.1521,76.2411,76.1422,76.2016,4182.0
2024-09-13 10:25:00,77.1,77.15,77.08,77.1,4193.0,76.2411,76.2906,76.2213,76.2411,4193.0
2024-09-13 10:30:00,77.12,77.12,77.01,77.07,3683.0,76.2609,76.2609,76.1521,76.2114,3683.0
2024-09-13 10:35:00,77.06,77.12,77.02,77.09,16493.0,76.2016,76.2609,76.162,76.2312,16493.0
2024-09-13 10:40:00,77.09,77.17,77.09,77.15,4434.0,76.2312,76.3103,76.2312,76.2906,4434.0
2024-09-13 10:45:00,77.13,77.14,77.1,77.1,2611.0,76.2708,76.2807,76.2411,76.2411,2611.0
2024-09-13 10:50:00,77.11,77.11,77.03,77.03,2967.0,76.251,76.251,76.1719,76.1719,2967.0
2024-09-13 10:55:00,77.04,77.07,76.96,77.01,11598.0,76.1818,76.2114,76.1027,76.1521,11598.0
2024-09-13 11:00:00,76.99,77.02,76.96,76.98,13076.0,76.1323,76.162,76.1027,76.1225,13076.0
2024-09-13 11:05:00,77.01,77.02,76.97,76.97,2414.0,76.1521,76.162,76.1126,76.1126,2414.0
2024-09-13 11:10:00,76.97,77.0,76.95,76.97,2893.0,76.1126,76.1422,76.0928,76.1126,2893.0
2024-09-13 11:15:00,77.02,77.02,76.98,76.98,2000.0,76.162,76.162,76.1225,76.1225,2000.0
2024-09-13 11:20:00,76.96,77.07,76.96,77.07,9110.0,76.1027,76.2114,76.1027,76.2114,9110.0
2024-09-13 11:25:00,77.05,77.05,76.94,76.94,4649.0,76.1917,76.1917,76.0829,76.0829,4649.0
2024-09-13 11:30:00,76.96,77.0,76.96,76.96,1745.0,76.1027,76.1422,76.1027,76.1027,1745.0
2024-09-13 11:35:00,76.97,77.01,76.97,77.0,2497.0,76.1126,76.1521,76.1126,76.1422,2497.0
2024-09-13 11:40:00,76.99,77.05,76.98,77.05,4135.0,76.1323,76.1917,76.1225,76.1917,4135.0
2024-09-13 11:45:00,77.06,77.12,77.06,77.1,3347.0,76.2016,76.2609,76.2016,76.2411,3347.0
2024-09-13 11:50:00,77.1,77.14,77.09,77.1,2560.0,76.2411,76.2807,76.2312,76.2411,2560.0
2024-09-13 11:55:00,77.11,77.12,77.08,77.09,3446.0,76.251,76.2609,76.2213,76.2312,3446.0
2024-09-13 12:00:00,77.1,77.16,77.06,77.06,9388.0,76.2411,76.3004,76.2016,76.2016,9388.0
2024-09-13 12:05:00,77.05,77.07,77.04,77.06,3511.0,76.1917,76.2114,76.1818,76.2016,3511.0
2024-09-13 12:10:00,77.06,77.08,77.03,77.03,2401.0,76.2016,76.2213,76.1719,76.1719,2401.0
2024-09-13 12:15:00,77.03,77.09,77.0,77.09,27568.0,76.1719,76.2312,76.1422,76.2312,27568.0
2024-09-13 12:20:00,77.08,77.08,77.04,77.05,2943.0,76.2213,76.2213,76.1818,76.1917,2943.0
2024-09-13 12:25:00,77.05,77.08,77.04,77.06,2000.0,76.1917,76.2213,76.1818,76.2016,2000.0
2024-09-13 12:30:00,77.07,77.08,77.04,77.08,3300.0,76.2114,76.2213,76.1818,76.2213,3300.0
2024-09-13 12:35:00,77.07,77.08,77.05,77.06,1600.0,76.2114,76.2213,76.1917,76.2016,1600.0
2024-09-13 12:40:00,77.08,77.09,77.08,77.08,1008.0,76.2213,76.2312,76.2213,76.2213,1008.0
2024-09-13 12:45:00,77.08,77.1,77.07,77.09,1201.0,76.2213,76.2411,76.2114,76.2312,1201.0
2024-09-13 12:50:00,77.13,77.2,77.12,77.14,7206.0,76.2708,76.34,76.2609,76.2807,7206.0
2024-09-13 12:55:00,77.13,77.13,77.05,77.09,4820.0,76.2708,76.2708,76.1917,76.2312,4820.0
2024-09-13 13:00:00,77.08,77.09,77.07,77.08,2069.0,76.2213,76.2312,76.2114,76.2213,2069.0
2024-09-13 13:05:00,77.08,77.13,77.08,77.13,1379.0,76.2213,76.2708,76.2213,76.2708,1379.0
2024-09-13 13:10:00,77.16,77.19,77.15,77.19,3137.0,76.3004,76.3301,76.2906,76.3301,3137.0
2024-09-13 13:15:00,77.18,77.2,77.13,77.14,5869.0,76.3202,76.34,76.2708,76.2807,5869.0
2024-09-13 13:20:00,77.14,77.15,77.12,77.12,1740.0,76.2807,76.2906,76.2609,76.2609,1740.0
2024-09-13 13:25:00,77.14,77.19,77.14,77.18,4552.0,76.2807,76.3301,76.2807,76.3202,4552.0
2024-09-13 13:30:00,77.19,77.2,77.16,77.17,3301.0,76.3301,76.34,76.3004,76.3103,3301.0
2024-09-13 13:35:00,77.17,77.24,77.17,77.23,3406.0,76.3103,76.3796,76.3103,76.3697,3406.0
2024-09-13 13:40:00,77.23,77.25,77.21,77.22,1591.0,76.3697,76.3894,76.3499,76.3598,1591.0
2024-09-13 13:45:00,77.22,77.25,77.21,77.22,2738.0,76.3598,76.3894,76.3499,76.3598,2738.0
2024-09-13 13:50:00,77.2,77.21,77.18,77.18,2548.0,76.34,76.3499,76.3202,76.3202,2548.0
2024-09-13 13:55:00,77.18,77.21,77.16,77.16,1700.0,76.3202,76.3499,76.3004,76.3004,1700.0
2024-09-13 14:00:00,77.14,77.14,77.02,77.06,6189.0,76.2807,76.2807,76.162,76.2016,6189.0
2024-09-13 14:05:00,77.08,77.17,77.08,77.14,5439.0,76.2213,76.3103,76.2213,76.2807,5439.0
2024-09-13 14:10:00,77.14,77.15,77.1,77.1,5130.0,76.2807,76.2906,76.2411,76.2411,5130.0
2024-09-13 14:15:00,77.11,77.11,77.09,77.11,1496.0,76.251,76.251,76.2312,76.251,1496.0
2024-09-13 14:20:00,77.1,77.11,77.05,77.05,7884.0,76.2411,76.251,76.1917,76.1917,7884.0
2024-09-13 14:25:00,77.04,77.05,77.0,77.01,5920.0,76.1818,76.1917,76.1422,76.1521,5920.0
2024-09-13 14:30:00,77.02,77.03,76.99,77.03,3450.0,76.162,76.1719,76.1323,76.1719,3450.0
2024-09-13 14:35:00,77.02,77.03,76.97,76.98,9162.0,76.162,76.1719,76.1126,76.1225,9162.0
2024-09-13 14:40:00,76.98,77.02,76.98,77.01,5134.0,76.1225,76.162,76.1225,76.1521,5134.0
2024-09-13 14:45:00,77.03,77.04,76.99,77.0,5510.0,76.1719,76.1818,76.1323,76.1422,5510.0
2024-09-13 14:50:00,76.99,77.0,76.96,77.0,10731.0,76.1323,76.1422,76.1027,76.1422,10731.0
2024-09-13 14:55:00,77.0,77.02,76.98,76.98,5767.0,76.1422,76.162,76.1225,76.1225,5767.0
2024-09-13 15:00:00,76.98,76.99,76.95,76.98,7816.0,76.1225,76.1323,76.0928,76.1225,7816.0
2024-09-13 15:05:00,76.99,77.07,76.99,77.03,7220.0,76.1323,76.2114,76.1323,76.1719,7220.0
2024-09-13 15:10:00,77.03,77.06,77.03,77.06,8063.0,76.1719,76.2016,76.1719,76.2016,8063.0
2024-09-13 15:15:00,77.05,77.12,77.04,77.12,6296.0,76.1917,76.2609,76.1818,76.2609,6296.0
2024-09-13 15:20:00,77.11,77.13,77.09,77.12,5303.0,76.251,76.2708,76.2312,76.2609,5303.0
2024-09-13 15:25:00,77.12,77.16,77.11,77.15,11946.0,76.2609,76.3004,76.251,76.2906,11946.0
2024-09-13 15:30:00,77.15,77.15,77.11,77.12,15495.0,76.2906,76.2906,76.251,76.2609,15495.0
2024-09-13 15:35:00,77.12,77.12,77.06,77.11,16314.0,76.2609,76.2609,76.2016,76.251,16314.0
2024-09-13 15:40:00,77.11,77.16,77.11,77.16,20004.0,76.251,76.3004,76.251,76.3004,20004.0
2024-09-13 15:45:00,77.15,77.18,77.14,77.16,18045.0,76.2906,76.3202,76.2807,76.3004,18045.0
2024-09-13 15:50:00,77.16,77.31,77.11,77.24,74246.0,76.3004,76.4488,76.251,76.3796,74246.0
2024-09-13 15:55:00,77.22,77.25,77.16,77.19,140747.0,76.3598,76.3894,76.3004,76.3301,140747.0
2024-09-16 09:30:00,77.48,77.84,77.48,77.61,62373.0,76.6169,76.9729,76.6169,76.7454,62373.0
2024-09-16 09:35:00,77.63,77.65,77.35,77.51,25084.0,76.7652,76.785,76.4883,76.6465,25084.0
2024-09-16 09:40:00,77.49,77.49,77.34,77.34,10192.0,76.6268,76.6268,76.4784,76.4784,10192.0
2024-09-16 09:45:00,77.33,77.49,77.31,77.42,17976.0,76.4686,76.6268,76.4488,76.5575,17976.0
2024-09-16 09:50:00,77.43,77.45,77.33,77.39,17543.0,76.5674,76.5872,76.4686,76.5279,17543.0
2024-09-16 09:55:00,77.39,77.42,77.34,77.39,19005.0,76.5279,76.5575,76.4784,76.5279,19005.0
2024-09-16 10:00:00,77.39,77.41,77.3,77.3,23387.0,76.5279,76.5477,76.4389,76.4389,23387.0
2024-09-16 10:05:00,77.3,77.35,77.26,77.34,13586.0,76.4389,76.4883,76.3993,76.4784,13586.0
2024-09-16 10:10:00,77.34,77.39,77.23,77.23,25718.0,76.4784,76.5279,76.3697,76.3697,25718.0
2024-09-16 10:15:00,77.24,77.49,77.24,77.38,35980.0,76.3796,76.6268,76.3796,76.518,35980.0
2024-09-16 10:20:00,77.38,77.42,77.3,77.3,7849.0,76.518,76.5575,76.4389,76.4389,7849.0
2024-09-16 10:25:00,77.31,77.31,77.13,77.19,8157.0,76.4488,76.4488,76.2708,76.3301,8157.0
2024-09-16 10:30:00,77.19,77.19,77.05,77.09,10819.0,76.3301,76.3301,76.1917,76.2312,10819.0
2024-09-16 10:35:00,77.09,77.14,77.06,77.1,11451.0,76.2312,76.2807,76.2016,76.2411,11451.0
2024-09-16 10:40:00,77.11,77.21,77.08,77.21,3776.0,76.251,76.3499,76.2213,76.3499,3776.0
2024-09-16 10:45:00,77.22,77.28,77.17,77.23,7838.0,76.3598,76.4191,76.3103,76.3697,7838.0
2024-09-16 10:50:00,77.23,77.28,77.21,77.24,4380.0,76.3697,76.4191,76.3499,76.3796,4380.0
2024-09-16 10:55:00,77.24,77.31,77.23,77.28,4320.0,76.3796,76.4488,76.3697,76.4191,4320.0
2024-09-16 11:00:00,77.27,77.27,77.23,77.24,2969.0,76.4092,76.4092,76.3697,76.3796,2969.0
2024-09-16 11:05:00,77.27,77.38,77.27,77.36,3287.0,76.4092,76.518,76.4092,76.4982,3287.0
2024-09-16 11:10:00,77.37,77.37,77.26,77.26,7057.0,76.5081,76.5081,76.3993,76.3993,7057.0
2024-09-16 11:15:00,77.26,77.26,77.21,77.25,5383.0,76.3993,76.3993,76.3499,76.3894,5383.0
2024-09-16 11:20:00,77.25,77.36,77.23,77.34,5431.0,76.3894,76.4982,76.3697,76.4784,5431.0
2024-09-16 11:25:00,77.34,77.36,77.31,77.35,5843.0,76.4784,76.4982,76.4488,76.4883,5843.0
2024-09-16 11:30:00,77.35,77.39,77.34,77.37,7247.0,76.4883,76.5279,76.4784,76.5081,7247.0
2024-09-16 11:35:00,77.39,77.39,77.29,77.31,4321.0,76.5279,76.5279,76.429,76.4488,4321.0
2024-09-16 11:40:00,77.31,77.35,77.31,77.34,3369.0,76.4488,76.4883,76.4488,76.4784,3369.0
2024-09-16 11:45:00,77.32,77.46,77.31,77.45,5922.0,76.4587,76.5971,76.4488,76.5872,5922.0
2024-09-16 11:50:00,77.46,77.48,77.42,77.48,3640.0,76.5971,76.6169,76.5575,76.6169,3640.0
2024-09-16 11:55:00,77.5,77.53,77.48,77.53,5970.0,76.6367,76.6663,76.6169,76.6663,5970.0
2024-09-16 12:00:00,77.54,77.54,77.49,77.52,8534.0,76.6762,76.6762,76.6268,76.6564,8534.0
2024-09-16 12:05:00,77.51,77.52,77.49,77.49,4280.0,76.6465,76.6564,76.6268,76.6268,4280.0
2024-09-16 12:10:00,77.49,77.5,77.45,77.45,3886.0,76.6268,76.6367,76.5872,76.5872,3886.0
2024-09-16 12:15:00,77.48,77.48,77.43,77.45,4011.0,76.6169,76.6169,76.5674,76.5872,4011.0
2024-09-16 12:20:00,77.44,77.48,77.44,77.47,5409.0,76.5773,76.6169,76.5773,76.607,5409.0
2024-09-16 12:25:00,77.48,77.56,77.47,77.53,4524.0,76.6169,76.696,76.607,76.6663,4524.0
2024-09-16 12:30:00,77.55,77.56,77.5,77.51,3008.0,76.6861,76.696,76.6367,76.6465,3008.0
2024-09-16 12:35:00,77.5,77.53,77.49,77.51,3211.0,76.6367,76.6663,76.6268,76.6465,3211.0
2024-09-16 12:40:00,77.51,77.52,77.49,77.52,2000.0,76.6465,76.6564,76.6268,76.6564,2000.0
2024-09-16 12:45:00,77.52,77.53,77.49,77.51,4658.0,76.6564,76.6663,76.6268,76.6465,4658.0
2024-09-16 12:50:00,77.52,77.54,77.5,77.54,3649.0,76.6564,76.6762,76.6367,76.6762,3649.0
2024-09-16 12:55:00,77.53,77.55,77.51,77.53,4344.0,76.6663,76.6861,76.6465,76.6663,4344.0
2024-09-16 13:00:00,77.55,77.57,77.54,77.56,3282.0,76.6861,76.7059,76.6762,76.696,3282.0
2024-09-16 13:05:00,77.56,77.57,77.51,77.55,3812.0,76.696,76.7059,76.6465,76.6861,3812.0
2024-09-16 13:10:00,77.53,77.58,77.53,77.55,8809.0,76.6663,76.7158,76.6663,76.6861,8809.0
2024-09-16 13:15:00,77.56,77.57,77.54,77.55,4787.0,76.696,76.7059,76.6762,76.6861,4787.0
2024-09-16 13:20:00,77.55,77.57,77.53,77.54,5278.0,76.6861,76.7059,76.6663,76.6762,5278.0
2024-09-16 13:25:00,77.55,77.57,77.51,77.55,6455.0,76.6861,76.7059,76.6465,76.6861,6455.0
2024-09-16 13:30:00,77.55,77.56,77.54,77.56,3800.0,76.6861,76.696,76.6762,76.696,3800.0
2024-09-16 13:35:00,77.56,77.6,77.54,77.6,9306.0,76.696,76.7355,76.6762,76.7355,9306.0
2024-09-16 13:40:00,77.6,77.63,77.59,77.62,5694.0,76.7355,76.7652,76.7257,76.7553,5694.0
2024-09-16 13:45:00,77.63,77.63,77.61,77.63,6947.0,76.7652,76.7652,76.7454,76.7652,6947.0
2024-09-16 13:50:00,77.63,77.67,77.62,77.67,7140.0,76.7652,76.8048,76.7553,76.8048,7140.0
2024-09-16 13:55:00,77.65,77.67,77.64,77.65,5987.0,76.785,76.8048,76.7751,76.785,5987.0
2024-09-16 14:00:00,77.65,77.65,77.61,77.62,8950.0,76.785,76.785,76.7454,76.7553,8950.0
2024-09-16 14:05:00,77.62,77.63,77.59,77.61,7014.0,76.7553,76.7652,76.7257,76.7454,7014.0
2024-09-16 14:10:00,77.61,77.63,77.57,77.58,4900.0,76.7454,76.7652,76.7059,76.7158,4900.0
2024-09-16 14:15:00,77.57,77.57,77.51,77.51,4036.0,76.7059,76.7059,76.6465,76.6465,4036.0
2024-09-16 14:20:00,77.51,77.57,77.5,77.54,6491.0,76.6465,76.7059,76.6367,76.6762,6491.0
2024-09-16 14:25:00,77.54,77.54,77.5,77.52,3951.0,76.6762,76.6762,76.6367,76.6564,3951.0
2024-09-16 14:30:00,77.52,77.67,77.52,77.65,28002.0,76.6564,76.8048,76.6564,76.785,28002.0
2024-09-16 14:35:00,77.64,77.65,77.51,77.52,30546.0,76.7751,76.785,76.6465,76.6564,30546.0
2024-09-16 14:40:00,77.51,77.54,77.5,77.52,13849.0,76.6465,76.6762,76.6367,76.6564,13849.0
2024-09-16 14:45:00,77.51,77.55,77.5,77.55,2877.0,76.6465,76.6861,76.6367,76.6861,2877.0
2024-09-16 14:50:00,77.56,77.57,77.55,77.55,3043.0,76.696,76.7059,76.6861,76.6861,3043.0
2024-09-16 14:55:00,77.56,77.6,77.56,77.6,3681.0,76.696,76.7355,76.696,76.7355,3681.0
2024-09-16 15:00:00,77.6,77.6,77.55,77.55,6022.0,76.7355,76.7355,76.6861,76.6861,6022.0
2024-09-16 15:05:00,77.55,77.59,77.54,77.56,6543.0,76.6861,76.7257,76.6762,76.696,6543.0
2024-09-16 15:10:00,77.56,77.66,77.56,77.59,17703.0,76.696,76.7949,76.696,76.7257,17703.0
2024-09-16 15:15:00,77.6,77.67,77.59,77.66,7547.0,76.7355,76.8048,76.7257,76.7949,7547.0
2024-09-16 15:20:00,77.66,77.71,77.66,77.7,6888.0,76.7949,76.8443,76.7949,76.8344,6888.0
2024-09-16 15:25:00,77.71,77.74,77.7,77.73,9037.0,76.8443,76.874,76.8344,76.8641,9037.0
2024-09-16 15:30:00,77.73,77.76,77.7,77.73,7878.0,76.8641,76.8938,76.8344,76.8641,7878.0
2024-09-16 15:35:00,77.73,77.74,77.69,77.72,10554.0,76.8641,76.874,76.8245,76.8542,10554.0
2024-09-16 15:40:00,77.71,77.88,77.71,77.88,26606.0,76.8443,77.0124,76.8443,77.0124,26606.0
2024-09-16 15:45:00,77.88,77.91,77.84,77.85,24541.0,77.0124,77.0421,76.9729,76.9828,24541.0
2024-09-16 15:50:00,77.83,77.9,77.75,77.83,52646.0,76.963,77.0322,76.8839,76.963,52646.0
2024-09-16 15:55:00,77.82,77.91,77.78,77.88,90099.0,76.9531,77.0421,76.9135,77.0124,90099.0
2024-09-17 09:30:00,78.12,78.27,78.0,78.08,41863.0,77.2498,77.3981,77.1311,77.2102,41863.0
2024-09-17 09:35:00,78.05,78.11,77.95,77.99,1485.0,77.1805,77.2399,77.0816,77.1212,1485.0
2024-09-17 09:40:00,77.94,77.97,77.9,77.92,1841.0,77.0718,77.1014,77.0322,77.052,1841.0
2024-09-17 09:45:00,77.95,78.01,77.84,77.88,5810.0,77.0816,77.141,76.9729,77.0124,5810.0
2024-09-17 09:50:00,77.86,77.88,77.77,77.77,2167.0,76.9926,77.0124,76.9037,76.9037,2167.0
2024-09-17 09:55:00,77.77,77.86,77.77,77.82,2150.0,76.9037,76.9926,76.9037,76.9531,2150.0
2024-09-17 10:00:00,77.94,77.94,77.83,77.92,3745.0,77.0718,77.0718,76.963,77.052,3745.0
2024-09-17 10:05:00,77.93,78.03,77.89,77.9,10948.0,77.0619,77.1608,77.0223,77.0322,10948.0
2024-09-17 10:10:00,77.89,77.92,77.41,77.6,78441.0,77.0223,77.052,76.5477,76.7355,78441.0
2024-09-17 10:15:00,77.62,77.67,77.33,77.37,56060.0,76.7553,76.8048,76.4686,76.5081,56060.0
2024-09-17 10:20:00,77.35,77.35,76.77,77.06,46586.0,76.4883,76.4883,75.9148,76.2016,46586.0
2024-09-17 10:25:00,77.02,77.07,76.85,76.95,13843.0,76.162,76.2114,75.9939,76.0928,13843.0
2024-09-17 10:30:00,76.93,77.03,76.78,76.87,22439.0,76.073,76.1719,75.9247,76.0137,22439.0
2024-09-17 10:35:00,76.88,76.94,76.72,76.76,18605.0,76.0236,76.0829,75.8653,75.9049,18605.0
2024-09-17 10:40:00,76.73,76.77,76.58,76.77,13888.0,75.8752,75.9148,75.7269,75.9148,13888.0
2024-09-17 10:45:00,76.8,77.07,76.8,76.92,19585.0,75.9445,76.2114,75.9445,76.0631,19585.0
2024-09-17 10:50:00,76.93,76.99,76.76,76.76,10357.0,76.073,76.1323,75.9049,75.9049,10357.0
2024-09-17 10:55:00,76.77,76.77,76.43,76.45,14373.0,75.9148,75.9148,75.5786,75.5984,14373.0
2024-09-17 11:00:00,76.45,76.69,76.43,76.58,17175.0,75.5984,75.8357,75.5786,75.7269,17175.0
2024-09-17 11:05:00,76.6,76.71,76.6,76.69,8743.0,75.7467,75.8555,75.7467,75.8357,8743.0
2024-09-17 11:10:00,76.67,76.69,76.54,76.54,11641.0,75.8159,75.8357,75.6874,75.6874,11641.0
2024-09-17 11:15:00,76.55,76.7,76.52,76.63,10633.0,75.6972,75.8456,75.6676,75.7763,10633.0
2024-09-17 11:20:00,76.64,76.72,76.56,76.7,12166.0,75.7862,75.8653,75.7071,75.8456,12166.0
2024-09-17 11:25:00,76.71,76.71,76.54,76.63,12613.0,75.8555,75.8555,75.6874,75.7763,12613.0
2024-09-17 11:30:00,76.61,76.68,76.6,76.65,7026.0,75.7566,75.8258,75.7467,75.7961,7026.0
2024-09-17 11:35:00,76.67,76.75,76.65,76.73,6580.0,75.8159,75.895,75.7961,75.8752,6580.0
2024-09-17 11:40:00,76.74,76.76,76.57,76.61,9158.0,75.8851,75.9049,75.717,75.7566,9158.0
2024-09-17 11:45:00,76.6,76.61,76.55,76.55,5110.0,75.7467,75.7566,75.6972,75.6972,5110.0
2024-09-17 11:50:00,76.55,76.56,76.48,76.51,11447.0,75.6972,75.7071,75.628,75.6577,11447.0
2024-09-17 11:55:00,76.52,76.58,76.52,76.52,14515.0,75.6676,75.7269,75.6676,75.6676,14515.0
2024-09-17 12:00:00,76.51,76.51,76.42,76.46,13187.0,75.6577,75.6577,75.5687,75.6082,13187.0
2024-09-17 12:05:00,76.47,76.48,76.43,76.47,8818.0,75.6181,75.628,75.5786,75.6181,8818.0
2024-09-17 12:10:00,76.46,76.52,76.41,76.42,7387.0,75.6082,75.6676,75.5588,75.5687,7387.0
2024-09-17 12:15:00,76.41,76.41,76.31,76.34,44200.0,75.5588,75.5588,75.4599,75.4896,44200.0
2024-09-17 12:20:00,76.34,76.35,76.19,76.24,12837.0,75.4896,75.4995,75.3413,75.3907,12837.0
2024-09-17 12:25:00,76.25,76.33,76.19,76.31,9441.0,75.4006,75.4797,75.3413,75.4599,9441.0
2024-09-17 12:30:00,76.28,76.28,76.17,76.18,8313.0,75.4302,75.4302,75.3215,75.3314,8313.0
2024-09-17 12:35:00,76.2,76.2,76.1,76.12,10428.0,75.3511,75.3511,75.2523,75.272,10428.0
2024-09-17 12:40:00,76.11,76.14,76.1,76.14,10630.0,75.2621,75.2918,75.2523,75.2918,10630.0
2024-09-17 12:45:00,76.13,76.13,75.87,75.87,12110.0,75.2819,75.2819,75.0248,75.0248,12110.0
2024-09-17 12:50:00,75.85,75.91,75.82,75.9,9806.0,75.005,75.0644,74.9754,75.0545,9806.0
2024-09-17 12:55:00,75.9,76.01,75.9,75.93,7839.0,75.0545,75.1633,75.0545,75.0841,7839.0
2024-09-17 13:00:00,75.92,75.97,75.86,75.89,10609.0,75.0743,75.1237,75.0149,75.0446,10609.0
2024-09-17 13:05:00,75.89,75.99,75.86,75.99,7589.0,75.0446,75.1435,75.0149,75.1435,7589.0
2024-09-17 13:10:00,75.99,76.03,75.92,75.96,13856.0,75.1435,75.183,75.0743,75.1138,13856.0
2024-09-17 13:15:00,75.96,76.02,75.95,75.98,7789.0,75.1138,75.1731,75.1039,75.1336,7789.0
2024-09-17 13:20:00,75.97,76.07,75.93,76.05,11752.0,75.1237,75.2226,75.0841,75.2028,11752.0
2024-09-17 13:25:00,76.05,76.09,76.03,76.03,13605.0,75.2028,75.2424,75.183,75.183,13605.0
2024-09-17 13:30:00,76.02,76.11,75.99,75.99,14419.0,75.1731,75.2621,75.1435,75.1435,14419.0
2024-09-17 13:35:00,75.98,76.05,75.97,75.97,6179.0,75.1336,75.2028,75.1237,75.1237,6179.0
2024-09-17 13:40:00,75.95,75.95,75.87,75.9,10967.0,75.1039,75.1039,75.0248,75.0545,10967.0
2024-09-17 13:45:00,75.9,76.04,75.84,76.04,8248.0,75.0545,75.1929,74.9952,75.1929,8248.0
2024-09-17 13:50:00,76.04,76.13,76.04,76.12,6997.0,75.1929,75.2819,75.1929,75.272,6997.0
2024-09-17 13:55:00,76.12,76.12,76.08,76.09,5419.0,75.272,75.272,75.2325,75.2424,5419.0
2024-09-17 14:00:00,76.08,76.15,76.04,76.14,8721.0,75.2325,75.3017,75.1929,75.2918,8721.0
2024-09-17 14:05:00,76.14,76.27,76.13,76.27,11180.0,75.2918,75.4204,75.2819,75.4204,11180.0
2024-09-17 14:10:00,76.27,76.3,76.24,76.28,11604.0,75.4204,75.45,75.3907,75.4302,11604.0
2024-09-17 14:15:00,76.28,76.32,76.26,76.31,8710.0,75.4302,75.4698,75.4105,75.4599,8710.0
2024-09-17 14:20:00,76.31,76.34,76.3,76.34,10221.0,75.4599,75.4896,75.45,75.4896,10221.0
2024-09-17 14:25:00,76.35,76.41,76.33,76.4,16439.0,75.4995,75.5588,75.4797,75.5489,16439.0
2024-09-17 14:30:00,76.4,76.46,76.39,76.45,13917.0,75.5489,75.6082,75.539,75.5984,13917.0
2024-09-17 14:35:00,76.44,76.48,76.44,76.47,3618.0,75.5885,75.628,75.5885,75.6181,3618.0
2024-09-17 14:40:00,76.46,76.5,76.45,76.47,6499.0,75.6082,75.6478,75.5984,75.6181,6499.0
2024-09-17 14:45:00,76.47,76.47,76.34,76.35,7561.0,75.6181,75.6181,75.4896,75.4995,7561.0
2024-09-17 14:50:00,76.36,76.41,76.35,76.41,6200.0,75.5094,75.5588,75.4995,75.5588,6200.0
2024-09-17 14:55:00,76.41,76.44,76.38,76.44,8972.0,75.5588,75.5885,75.5291,75.5885,8972.0
2024-09-17 15:00:00,76.43,76.45,76.32,76.35,9289.0,75.5786,75.5984,75.4698,75.4995,9289.0
2024-09-17 15:05:00,76.33,76.33,76.28,76.33,6854.0,75.4797,75.4797,75.4302,75.4797,6854.0
2024-09-17 15:10:00,76.33,76.38,76.33,76.38,11179.0,75.4797,75.5291,75.4797,75.5291,11179.0
2024-09-17 15:15:00,76.38,76.4,76.34,76.34,12746.0,75.5291,75.5489,75.4896,75.4896,12746.0
2024-09-17 15:20:00,76.34,76.35,76.28,76.3,15830.0,75.4896,75.4995,75.4302,75.45,15830.0
2024-09-17 15:25:00,76.3,76.32,76.25,76.28,19294.0,75.45,75.4698,75.4006,75.4302,19294.0
2024-09-17 15:30:00,76.28,76.33,76.26,76.32,11012.0,75.4302,75.4797,75.4105,75.4698,11012.0
2024-09-17 15:35:00,76.31,76.34,76.26,76.34,31216.0,75.4599,75.4896,75.4105,75.4896,31216.0
2024-09-17 15:40:00,76.34,76.35,76.25,76.27,44114.0,75.4896,75.4995,75.4006,75.4204,44114.0
2024-09-17 15:45:00,76.27,76.38,76.27,76.38,28027.0,75.4204,75.5291,75.4204,75.5291,28027.0
2024-09-17 15:50:00,76.38,76.39,76.25,76.28,85482.0,75.5291,75.539,75.4006,75.4302,85482.0
2024-09-17 15:55:00,76.28,76.3,76.14,76.23,129216.0,75.4302,75.45,75.2918,75.3808,129216.0
2024-09-18 09:30:00,75.74,76.02,75.57,75.79,47015.0,74.8963,75.1731,74.7282,74.9457,47015.0
2024-09-18 09:35:00,75.8,76.03,75.8,75.98,5098.0,74.9556,75.183,74.9556,75.1336,5098.0
2024-09-18 09:40:00,75.98,76.01,75.9,75.98,2472.0,75.1336,75.1633,75.0545,75.1336,2472.0
2024-09-18 09:45:00,75.99,76.02,75.91,75.96,5143.0,75.1435,75.1731,75.0644,75.1138,5143.0
2024-09-18 09:50:00,75.95,76.05,75.84,75.84,4563.0,75.1039,75.2028,74.9952,74.9952,4563.0
2024-09-18 09:55:00,75.84,76.01,75.84,75.92,27260.0,74.9952,75.1633,74.9952,75.0743,27260.0
2024-09-18 10:00:00,75.91,75.97,75.8,75.81,9090.0,75.0644,75.1237,74.9556,74.9655,9090.0
2024-09-18 10:05:00,75.75,75.76,75.62,75.67,10283.0,74.9062,74.916,74.7776,74.827,10283.0
2024-09-18 10:10:00,75.67,75.7,75.59,75.68,6672.0,74.827,74.8567,74.7479,74.8369,6672.0
2024-09-18 10:15:00,75.69,75.72,75.55,75.55,14578.0,74.8468,74.8765,74.7084,74.7084,14578.0
2024-09-18 10:20:00,75.55,75.6,75.52,75.53,8394.0,74.7084,74.7578,74.6787,74.6886,8394.0
2024-09-18 10:25:00,75.51,75.55,75.5,75.53,8392.0,74.6688,74.7084,74.6589,74.6886,8392.0
2024-09-18 10:30:00,75.52,75.54,75.41,75.42,12197.0,74.6787,74.6985,74.5699,74.5798,12197.0
2024-09-18 10:35:00,75.41,75.43,75.36,75.37,7019.0,74.5699,74.5897,74.5205,74.5304,7019.0
2024-09-18 10:40:00,75.37,75.49,75.35,75.46,8354.0,74.5304,74.649,74.5106,74.6194,8354.0
2024-09-18 10:45:00,75.47,75.51,75.45,75.49,8071.0,74.6293,74.6688,74.6095,74.649,8071.0
2024-09-18 10:50:00,75.49,75.5,75.38,75.4,9876.0,74.649,74.6589,74.5403,74.5601,9876.0
2024-09-18 10:55:00,75.38,75.41,75.37,75.41,6688.0,74.5403,74.5699,74.5304,74.5699,6688.0
2024-09-18 11:00:00,75.4,75.52,75.4,75.52,8564.0,74.5601,74.6787,74.5601,74.6787,8564.0
2024-09-18 11:05:00,75.53,75.73,75.53,75.72,8114.0,74.6886,74.8864,74.6886,74.8765,8114.0
2024-09-18 11:10:00,75.72,75.79,75.72,75.76,4860.0,74.8765,74.9457,74.8765,74.916,4860.0
2024-09-18 11:15:00,75.76,75.78,75.7,75.78,3432.0,74.916,74.9358,74.8567,74.9358,3432.0
2024-09-18 11:20:00,75.78,75.83,75.78,75.79,3057.0,74.9358,74.9853,74.9358,74.9457,3057.0
2024-09-18 11:25:00,75.76,75.79,75.74,75.76,8059.0,74.916,74.9457,74.8963,74.916,8059.0
2024-09-18 11:30:00,75.75,75.75,75.72,75.75,2478.0,74.9062,74.9062,74.8765,74.9062,2478.0
2024-09-18 11:35:00,75.74,75.76,75.7,75.72,4640.0,74.8963,74.916,74.8567,74.8765,4640.0
2024-09-18 11:40:00,75.72,75.74,75.67,75.69,10785.0,74.8765,74.8963,74.827,74.8468,10785.0
2024-09-18 11:45:00,75.69,75.72,75.65,75.67,11130.0,74.8468,74.8765,74.8073,74.827,11130.0
2024-09-18 11:50:00,75.68,75.68,75.63,75.63,4018.0,74.8369,74.8369,74.7875,74.7875,4018.0
2024-09-18 11:55:00,75.63,75.65,75.57,75.57,3490.0,74.7875,74.8073,74.7282,74.7282,3490.0
2024-09-18 12:00:00,75.56,75.58,75.48,75.5,4551.0,74.7183,74.738,74.6392,74.6589,4551.0
2024-09-18 12:05:00,75.49,75.5,75.47,75.5,3827.0,74.649,74.6589,74.6293,74.6589,3827.0
2024-09-18 12:10:00,75.51,75.59,75.5,75.56,4904.0,74.6688,74.7479,74.6589,74.7183,4904.0
2024-09-18 12:15:00,75.56,75.66,75.55,75.66,4521.0,74.7183,74.8172,74.7084,74.8172,4521.0
2024-09-18 12:20:00,75.66,75.66,75.62,75.63,3523.0,74.8172,74.8172,74.7776,74.7875,3523.0
2024-09-18 12:25:00,75.61,75.68,75.61,75.66,5564.0,74.7677,74.8369,74.7677,74.8172,5564.0
2024-09-18 12:30:00,75.66,75.71,75.63,75.66,3143.0,74.8172,74.8666,74.7875,74.8172,3143.0
2024-09-18 12:35:00,75.67,75.75,75.66,75.7,6875.0,74.827,74.9062,74.8172,74.8567,6875.0
2024-09-18 12:40:00,75.69,75.7,75.67,75.68,4114.0,74.8468,74.8567,74.827,74.8369,4114.0
2024-09-18 12:45:00,75.67,75.72,75.67,75.72,6849.0,74.827,74.8765,74.827,74.8765,6849.0
2024-09-18 12:50:00,75.72,75.76,75.7,75.74,6126.0,74.8765,74.916,74.8567,74.8963,6126.0
2024-09-18 12:55:00,75.72,75.77,75.71,75.77,3935.0,74.8765,74.9259,74.8666,74.9259,3935.0
2024-09-18 13:00:00,75.77,75.87,75.76,75.82,5008.0,74.9259,75.0248,74.916,74.9754,5008.0
2024-09-18 13:05:00,75.83,75.85,75.82,75.83,2988.0,74.9853,75.005,74.9754,74.9853,2988.0
2024-09-18 13:10:00,75.83,75.87,75.81,75.83,3718.0,74.9853,75.0248,74.9655,74.9853,3718.0
2024-09-18 13:15:00,75.83,75.83,75.72,75.76,5816.0,74.9853,74.9853,74.8765,74.916,5816.0
2024-09-18 13:20:00,75.76,75.78,75.63,75.64,7117.0,74.916,74.9358,74.7875,74.7974,7117.0
2024-09-18 13:25:00,75.65,75.75,75.64,75.74,8750.0,74.8073,74.9062,74.7974,74.8963,8750.0
2024-09-18 13:30:00,75.74,75.79,75.74,75.78,6438.0,74.8963,74.9457,74.8963,74.9358,6438.0
2024-09-18 13:35:00,75.81,75.86,75.74,75.76,6632.0,74.9655,75.0149,74.8963,74.916,6632.0
2024-09-18 13:40:00,75.75,75.78,75.71,75.74,4602.0,74.9062,74.9358,74.8666,74.8963,4602.0
2024-09-18 13:45:00,75.75,75.79,75.72,75.72,4589.0,74.9062,74.9457,74.8765,74.8765,4589.0
2024-09-18 13:50:00,75.73,75.73,75.65,75.68,9238.0,74.8864,74.8864,74.8073,74.8369,9238.0
2024-09-18 13:55:00,75.66,75.67,75.61,75.62,6416.0,74.8172,74.827,74.7677,74.7776,6416.0
2024-09-18 14:00:00,75.59,76.27,75.5,76.04,16412.0,74.7479,75.4204,74.6589,75.1929,16412.0
2024-09-18 14:05:00,75.99,76.08,75.79,75.91,14620.0,75.1435,75.2325,74.9457,75.0644,14620.0
2024-09-18 14:10:00,75.88,75.88,75.62,75.72,10430.0,75.0347,75.0347,74.7776,74.8765,10430.0
2024-09-18 14:15:00,75.73,75.88,75.68,75.83,10185.0,74.8864,75.0347,74.8369,74.9853,10185.0
2024-09-18 14:20:00,75.82,75.87,75.73,75.85,8528.0,74.9754,75.0248,74.8864,75.005,8528.0
2024-09-18 14:25:00,75.81,75.91,75.76,75.91,6527.0,74.9655,75.0644,74.916,75.0644,6527.0
2024-09-18 14:30:00,75.92,76.06,75.89,76.04,8025.0,75.0743,75.2127,75.0446,75.1929,8025.0
2024-09-18 14:35:00,76.04,76.05,75.73,75.92,12029.0,75.1929,75.2028,74.8864,75.0743,12029.0
2024-09-18 14:40:00,75.89,75.94,75.64,75.69,11553.0,75.0446,75.094,74.7974,74.8468,11553.0
2024-09-18 14:45:00,75.68,75.91,75.65,75.81,10784.0,74.8369,75.0644,74.8073,74.9655,10784.0
2024-09-18 14:50:00,75.84,76.0,75.81,75.96,5869.0,74.9952,75.1534,74.9655,75.1138,5869.0
2024-09-18 14:55:00,75.93,76.01,75.71,75.73,10402.0,75.0841,75.1633,74.8666,74.8864,10402.0
2024-09-18 15:00:00,75.65,75.71,75.52,75.66,10060.0,74.8073,74.8666,74.6787,74.8172,10060.0
2024-09-18 15:05:00,75.63,75.63,75.49,75.62,13497.0,74.7875,74.7875,74.649,74.7776,13497.0
2024-09-18 15:10:00,75.6,75.9,75.56,75.85,8016.0,74.7578,75.0545,74.7183,75.005,8016.0
2024-09-18 15:15:00,75.85,75.89,75.77,75.79,10276.0,75.005,75.0446,74.9259,74.9457,10276.0
2024-09-18 15:20:00,75.81,75.82,75.48,75.7,24226.0,74.9655,74.9754,74.6392,74.8567,24226.0
2024-09-18 15:25:00,75.74,75.98,75.73,75.84,15221.0,74.8963,75.1336,74.8864,74.9952,15221.0
2024-09-18 15:30:00,75.83,75.89,75.52,75.53,53039.0,74.9853,75.0446,74.6787,74.6886,53039.0
2024-09-18 15:35:00,75.52,75.54,75.28,75.37,76148.0,74.6787,74.6985,74.4414,74.5304,76148.0
2024-09-18 15:40:00,75.38,75.44,75.26,75.3,30316.0,74.5403,74.5996,74.4216,74.4612,30316.0
2024-09-18 15:45:00,75.28,75.44,75.19,75.31,48902.0,74.4414,74.5996,74.3524,74.4711,48902.0
2024-09-18 15:50:00,75.35,75.42,75.26,75.38,38615.0,74.5106,74.5798,74.4216,74.5403,38615.0
2024-09-18 15:55:00,75.4,75.48,75.32,75.32,93896.0,74.5601,74.6392,74.4809,74.4809,93896.0
2024-09-19 09:30:00,76.23,76.53,76.23,76.33,27723.0,75.3808,75.6775,75.3808,75.4797,27723.0
2024-09-19 09:35:00,76.33,76.33,75.77,75.89,10039.0,75.4797,75.4797,74.9259,75.0446,10039.0
2024-09-19 09:40:00,75.9,75.95,75.59,75.63,13405.0,75.0545,75.1039,74.7479,74.7875,13405.0
2024-09-19 09:45:00,75.62,75.75,75.61,75.65,46095.0,74.7776,74.9062,74.7677,74.8073,46095.0
2024-09-19 09:50:00,75.71,75.71,75.38,75.38,13039.0,74.8666,74.8666,74.5403,74.5403,13039.0
2024-09-19 09:55:00,75.42,75.56,75.41,75.45,16159.0,74.5798,74.7183,74.5699,74.6095,16159.0
2024-09-19 10:00:00,75.44,75.54,75.38,75.48,10870.0,74.5996,74.6985,74.5403,74.6392,10870.0
2024-09-19 10:05:00,75.44,75.56,75.4,75.43,9388.0,74.5996,74.7183,74.5601,74.5897,9388.0
2024-09-19 10:10:00,75.38,75.54,75.37,75.53,10926.0,74.5403,74.6985,74.5304,74.6886,10926.0
2024-09-19 10:15:00,75.54,75.66,75.54,75.59,6315.0,74.6985,74.8172,74.6985,74.7479,6315.0
2024-09-19 10:20:00,75.63,75.64,75.5,75.6,6066.0,74.7875,74.7974,74.6589,74.7578,6066.0
2024-09-19 10:25:00,75.61,75.74,75.61,75.72,12177.0,74.7677,74.8963,74.7677,74.8765,12177.0
2024-09-19 10:30:00,75.76,75.81,75.69,75.69,5205.0,74.916,74.9655,74.8468,74.8468,5205.0
2024-09-19 10:35:00,75.71,75.76,75.61,75.64,5503.0,74.8666,74.916,74.7677,74.7974,5503.0
2024-09-19 10:40:00,75.65,75.65,75.57,75.62,5526.0,74.8073,74.8073,74.7282,74.7776,5526.0
2024-09-19 10:45:00,75.63,75.63,75.42,75.43,9021.0,74.7875,74.7875,74.5798,74.5897,9021.0
2024-09-19 10:50:00,75.46,75.5,75.37,75.38,7109.0,74.6194,74.6589,74.5304,74.5403,7109.0
2024-09-19 10:55:00,75.37,75.4,75.28,75.31,13330.0,74.5304,74.5601,74.4414,74.4711,13330.0
2024-09-19 11:00:00,75.3,75.36,75.22,75.35,40920.0,74.4612,74.5205,74.3821,74.5106,40920.0
2024-09-19 11:05:00,75.34,75.35,75.22,75.28,11920.0,74.5007,74.5106,74.3821,74.4414,11920.0
2024-09-19 11:10:00,75.29,75.39,75.28,75.39,9430.0,74.4513,74.5502,74.4414,74.5502,9430.0
2024-09-19 11:15:00,75.4,75.44,75.37,75.42,9065.0,74.5601,74.5996,74.5304,74.5798,9065.0
2024-09-19 11:20:00,75.42,75.43,75.37,75.42,7070.0,74.5798,74.5897,74.5304,74.5798,7070.0
2024-09-19 11:25:00,75.42,75.43,75.38,75.4,6728.0,74.5798,74.5897,74.5403,74.5601,6728.0
2024-09-19 11:30:00,75.39,75.39,75.31,75.34,9181.0,74.5502,74.5502,74.4711,74.5007,9181.0
2024-09-19 11:35:00,75.34,75.35,75.26,75.33,7157.0,74.5007,74.5106,74.4216,74.4908,7157.0
2024-09-19 11:40:00,75.33,75.37,75.28,75.29,5815.0,74.4908,74.5304,74.4414,74.4513,5815.0
2024-09-19 11:45:00,75.3,75.36,75.29,75.33,6903.0,74.4612,74.5205,74.4513,74.4908,6903.0
2024-09-19 11:50:00,75.34,75.34,75.22,75.28,9181.0,74.5007,74.5007,74.3821,74.4414,9181.0
2024-09-19 11:55:00,75.26,75.34,75.26,75.33,4245.0,74.4216,74.5007,74.4216,74.4908,4245.0
2024-09-19 12:00:00,75.34,75.45,75.34,75.45,5385.0,74.5007,74.6095,74.5007,74.6095,5385.0
2024-09-19 12:05:00,75.44,75.48,75.43,75.47,4273.0,74.5996,74.6392,74.5897,74.6293,4273.0
2024-09-19 12:10:00,75.47,75.48,75.44,75.46,2200.0,74.6293,74.6392,74.5996,74.6194,2200.0
2024-09-19 12:15:00,75.45,75.59,75.44,75.58,4410.0,74.6095,74.7479,74.5996,74.738,4410.0
2024-09-19 12:20:00,75.57,75.59,75.47,75.48,10600.0,74.7282,74.7479,74.6293,74.6392,10600.0
2024-09-19 12:25:00,75.47,75.49,75.44,75.44,20517.0,74.6293,74.649,74.5996,74.5996,20517.0
2024-09-19 12:30:00,75.44,75.53,75.43,75.5,28717.0,74.5996,74.6886,74.5897,74.6589,28717.0
2024-09-19 12:35:00,75.48,75.57,75.46,75.55,10975.0,74.6392,74.7282,74.6194,74.7084,10975.0
2024-09-19 12:40:00,75.55,75.55,75.45,75.51,13933.0,74.7084,74.7084,74.6095,74.6688,13933.0
2024-09-19 12:45:00,75.5,75.53,75.49,75.52,7309.0,74.6589,74.6886,74.649,74.6787,7309.0
2024-09-19 12:50:00,75.53,75.55,75.46,75.47,8931.0,74.6886,74.7084,74.6194,74.6293,8931.0
2024-09-19 12:55:00,75.49,75.49,75.42,75.43,4947.0,74.649,74.649,74.5798,74.5897,4947.0
2024-09-19 13:00:00,75.44,75.49,75.44,75.49,10691.0,74.5996,74.649,74.5996,74.649,10691.0
2024-09-19 13:05:00,75.51,75.53,75.46,75.49,3908.0,74.6688,74.6886,74.6194,74.649,3908.0
2024-09-19 13:10:00,75.49,75.5,75.45,75.46,3503.0,74.649,74.6589,74.6095,74.6194,3503.0
2024-09-19 13:15:00,75.45,75.5,75.43,75.47,4277.0,74.6095,74.6589,74.5897,74.6293,4277.0
2024-09-19 13:20:00,75.46,75.55,75.43,75.55,5624.0,74.6194,74.7084,74.5897,74.7084,5624.0
2024-09-19 13:25:00,75.55,75.57,75.5,75.52,3970.0,74.7084,74.7282,74.6589,74.6787,3970.0
2024-09-19 13:30:00,75.52,75.58,75.52,75.56,5841.0,74.6787,74.738,74.6787,74.7183,5841.0
2024-09-19 13:35:00,75.59,75.6,75.52,75.52,5147.0,74.7479,74.7578,74.6787,74.6787,5147.0
2024-09-19 13:40:00,75.52,75.74,75.51,75.74,5103.0,74.6787,74.8963,74.6688,74.8963,5103.0
2024-09-19 13:45:00,75.73,75.74,75.7,75.72,4071.0,74.8864,74.8963,74.8567,74.8765,4071.0
2024-09-19 13:50:00,75.7,75.73,75.66,75.69,7774.0,74.8567,74.8864,74.8172,74.8468,7774.0
2024-09-19 13:55:00,75.67,75.69,75.65,75.67,5113.0,74.827,74.8468,74.8073,74.827,5113.0
2024-09-19 14:00:00,75.68,75.73,75.67,75.73,4285.0,74.8369,74.8864,74.827,74.8864,4285.0
2024-09-19 14:05:00,75.73,75.75,75.67,75.67,7329.0,74.8864,74.9062,74.827,74.827,7329.0
2024-09-19 14:10:00,75.68,75.68,75.6,75.6,6242.0,74.8369,74.8369,74.7578,74.7578,6242.0
2024-09-19 14:15:00,75.59,75.59,75.49,75.54,27524.0,74.7479,74.7479,74.649,74.6985,27524.0
2024-09-19 14:20:00,75.55,75.6,75.5,75.54,10139.0,74.7084,74.7578,74.6589,74.6985,10139.0
2024-09-19 14:25:00,75.54,75.59,75.52,75.57,12662.0,74.6985,74.7479,74.6787,74.7282,12662.0
2024-09-19 14:30:00,75.58,75.63,75.53,75.63,19084.0,74.738,74.7875,74.6886,74.7875,19084.0
2024-09-19 14:35:00,75.62,75.72,75.62,75.64,16573.0,74.7776,74.8765,74.7776,74.7974,16573.0
2024-09-19 14:40:00,75.63,75.65,75.57,75.59,6816.0,74.7875,74.8073,74.7282,74.7479,6816.0
2024-09-19 14:45:00,75.58,75.58,75.52,75.52,5100.0,74.738,74.738,74.6787,74.6787,5100.0
2024-09-19 14:50:00,75.53,75.55,75.49,75.55,6196.0,74.6886,74.7084,74.649,74.7084,6196.0
2024-09-19 14:55:00,75.54,75.55,75.5,75.54,9245.0,74.6985,74.7084,74.6589,74.6985,9245.0
2024-09-19 15:00:00,75.54,75.55,75.48,75.51,11908.0,74.6985,74.7084,74.6392,74.6688,11908.0
2024-09-19 15:05:00,75.51,75.53,75.48,75.51,8305.0,74.6688,74.6886,74.6392,74.6688,8305.0
2024-09-19 15:10:00,75.53,75.54,75.45,75.46,11507.0,74.6886,74.6985,74.6095,74.6194,11507.0
2024-09-19 15:15:00,75.45,75.46,75.38,75.4,41022.0,74.6095,74.6194,74.5403,74.5601,41022.0
2024-09-19 15:20:00,75.41,75.41,75.29,75.35,19962.0,74.5699,74.5699,74.4513,74.5106,19962.0
2024-09-19 15:25:00,75.34,75.38,75.25,75.34,43406.0,74.5007,74.5403,74.4117,74.5007,43406.0
2024-09-19 15:30:00,75.33,75.33,75.24,75.28,24756.0,74.4908,74.4908,74.4018,74.4414,24756.0
2024-09-19 15:35:00,75.28,75.35,75.25,75.35,62123.0,74.4414,74.5106,74.4117,74.5106,62123.0
2024-09-19 15:40:00,75.35,75.37,75.27,75.28,37981.0,74.5106,74.5304,74.4315,74.4414,37981.0
2024-09-19 15:45:00,75.27,75.4,75.26,75.28,97522.0,74.4315,74.5601,74.4216,74.4414,97522.0
2024-09-19 15:50:00,75.28,75.28,75.04,75.18,140571.0,74.4414,74.4414,74.2041,74.3425,140571.0
2024-09-19 15:55:00,75.17,75.22,75.11,75.18,245526.0,74.3326,74.3821,74.2733,74.3425,245526.0
2024-09-20 09:30:00,75.22,75.22,74.79,74.93,591911.0,74.3821,74.3821,73.9568,74.0953,591911.0
2024-09-20 09:35:00,74.96,75.19,74.87,75.15,9974.0,74.125,74.3524,74.036,74.3128,9974.0
2024-09-20 09:40:00,75.16,75.25,75.09,75.11,12418.0,74.3227,74.4117,74.2535,74.2733,12418.0
2024-09-20 09:45:00,75.09,75.09,74.96,75.09,10214.0,74.2535,74.2535,74.125,74.2535,10214.0
2024-09-20 09:50:00,75.12,75.22,75.06,75.07,41366.0,74.2832,74.3821,74.2238,74.2337,41366.0
2024-09-20 09:55:00,75.09,75.09,74.92,74.92,15019.0,74.2535,74.2535,74.0854,74.0854,15019.0
2024-09-20 10:00:00,74.92,74.98,74.88,74.98,10459.0,74.0854,74.1447,74.0458,74.1447,10459.0
2024-09-20 10:05:00,75.02,75.04,74.97,74.97,13004.0,74.1843,74.2041,74.1348,74.1348,13004.0
2024-09-20 10:10:00,74.97,75.06,74.91,75.06,9749.0,74.1348,74.2238,74.0755,74.2238,9749.0
2024-09-20 10:15:00,75.09,75.13,74.99,75.1,23046.0,74.2535,74.2931,74.1546,74.2634,23046.0
2024-09-20 10:20:00,75.1,75.26,75.1,75.12,30803.0,74.2634,74.4216,74.2634,74.2832,30803.0
2024-09-20 10:25:00,75.12,75.15,75.08,75.11,14434.0,74.2832,74.3128,74.2436,74.2733,14434.0
2024-09-20 10:30:00,75.08,75.13,75.04,75.11,6936.0,74.2436,74.2931,74.2041,74.2733,6936.0
2024-09-20 10:35:00,75.09,75.1,74.99,75.04,12539.0,74.2535,74.2634,74.1546,74.2041,12539.0
2024-09-20 10:40:00,75.03,75.05,74.98,75.05,3412.0,74.1942,74.214,74.1447,74.214,3412.0
2024-09-20 10:45:00,75.06,75.06,74.98,74.98,8067.0,74.2238,74.2238,74.1447,74.1447,8067.0
2024-09-20 10:50:00,74.98,74.98,74.93,74.94,6390.0,74.1447,74.1447,74.0953,74.1052,6390.0
2024-09-20 10:55:00,74.95,74.95,74.87,74.88,6027.0,74.1151,74.1151,74.036,74.0458,6027.0
2024-09-20 11:00:00,74.87,74.93,74.86,74.88,16163.0,74.036,74.0953,74.0261,74.0458,16163.0
2024-09-20 11:05:00,74.88,74.92,74.87,74.89,4323.0,74.0458,74.0854,74.036,74.0557,4323.0
2024-09-20 11:10:00,74.9,74.92,74.87,74.9,15742.0,74.0656,74.0854,74.036,74.0656,15742.0
2024-09-20 11:15:00,74.92,74.95,74.85,74.92,7736.0,74.0854,74.1151,74.0162,74.0854,7736.0
2024-09-20 11:20:00,74.91,74.96,74.9,74.96,5112.0,74.0755,74.125,74.0656,74.125,5112.0
2024-09-20 11:25:00,74.98,75.02,74.94,75.0,8917.0,74.1447,74.1843,74.1052,74.1645,8917.0
2024-09-20 11:30:00,74.99,75.13,74.97,75.13,7033.0,74.1546,74.2931,74.1348,74.2931,7033.0
2024-09-20 11:35:00,75.15,75.18,75.1,75.18,7529.0,74.3128,74.3425,74.2634,74.3425,7529.0
2024-09-20 11:40:00,75.17,75.25,75.16,75.24,8910.0,74.3326,74.4117,74.3227,74.4018,8910.0
2024-09-20 11:45:00,75.24,75.29,75.21,75.27,11156.0,74.4018,74.4513,74.3722,74.4315,11156.0
2024-09-20 11:50:00,75.28,75.3,75.23,75.26,6716.0,74.4414,74.4612,74.3919,74.4216,6716.0
2024-09-20 11:55:00,75.27,75.36,75.27,75.34,8552.0,74.4315,74.5205,74.4315,74.5007,8552.0
2024-09-20 12:00:00,75.34,75.36,75.3,75.34,6628.0,74.5007,74.5205,74.4612,74.5007,6628.0
2024-09-20 12:05:00,75.33,75.36,75.31,75.35,4144.0,74.4908,74.5205,74.4711,74.5106,4144.0
2024-09-20 12:10:00,75.36,75.37,75.23,75.24,8128.0,74.5205,74.5304,74.3919,74.4018,8128.0
2024-09-20 12:15:00,75.23,75.27,75.21,75.26,8688.0,74.3919,74.4315,74.3722,74.4216,8688.0
2024-09-20 12:20:00,75.27,75.31,75.23,75.31,39295.0,74.4315,74.4711,74.3919,74.4711,39295.0
2024-09-20 12:25:00,75.31,75.37,75.27,75.34,12425.0,74.4711,74.5304,74.4315,74.5007,12425.0
2024-09-20 12:30:00,75.39,75.43,75.38,75.38,8172.0,74.5502,74.5897,74.5403,74.5403,8172.0
2024-09-20 12:35:00,75.4,75.44,75.39,75.41,7578.0,74.5601,74.5996,74.5502,74.5699,7578.0
2024-09-20 12:40:00,75.41,75.43,75.39,75.4,6426.0,74.5699,74.5897,74.5502,74.5601,6426.0
2024-09-20 12:45:00,75.4,75.41,75.37,75.39,5234.0,74.5601,74.5699,74.5304,74.5502,5234.0
2024-09-20 12:50:00,75.38,75.41,75.33,75.36,10577.0,74.5403,74.5699,74.4908,74.5205,10577.0
2024-09-20 12:55:00,75.35,75.43,75.35,75.37,8524.0,74.5106,74.5897,74.5106,74.5304,8524.0
2024-09-20 13:00:00,75.39,75.41,75.32,75.33,7591.0,74.5502,74.5699,74.4809,74.4908,7591.0
2024-09-20 13:05:00,75.33,75.39,75.33,75.37,5964.0,74.4908,74.5502,74.4908,74.5304,5964.0
2024-09-20 13:10:00,75.38,75.42,75.38,75.4,6451.0,74.5403,74.5798,74.5403,74.5601,6451.0
2024-09-20 13:15:00,75.4,75.42,75.39,75.41,8946.0,74.5601,74.5798,74.5502,74.5699,8946.0
2024-09-20 13:20:00,75.4,75.42,75.37,75.38,10794.0,74.5601,74.5798,74.5304,74.5403,10794.0
2024-09-20 13:25:00,75.38,75.44,75.36,75.42,11230.0,74.5403,74.5996,74.5205,74.5798,11230.0
2024-09-20 13:30:00,75.42,75.58,75.41,75.54,48222.0,74.5798,74.738,74.5699,74.6985,48222.0
2024-09-20 13:35:00,75.55,75.58,75.54,75.56,15013.0,74.7084,74.738,74.6985,74.7183,15013.0
2024-09-20 13:40:00,75.56,75.56,75.49,75.49,13918.0,74.7183,74.7183,74.649,74.649,13918.0
2024-09-20 13:45:00,75.49,75.49,75.4,75.4,7345.0,74.649,74.649,74.5601,74.5601,7345.0
2024-09-20 13:50:00,75.41,75.41,75.37,75.4,13486.0,74.5699,74.5699,74.5304,74.5601,13486.0
2024-09-20 13:55:00,75.39,75.39,75.36,75.38,7852.0,74.5502,74.5502,74.5205,74.5403,7852.0
2024-09-20 14:00:00,75.4,75.4,75.31,75.34,8756.0,74.5601,74.5601,74.4711,74.5007,8756.0
2024-09-20 14:05:00,75.33,75.35,75.29,75.31,8700.0,74.4908,74.5106,74.4513,74.4711,8700.0
2024-09-20 14:10:00,75.31,75.36,75.3,75.3,11497.0,74.4711,74.5205,74.4612,74.4612,11497.0
2024-09-20 14:15:00,75.31,75.35,75.31,75.34,6319.0,74.4711,74.5106,74.4711,74.5007,6319.0
2024-09-20 14:20:00,75.33,75.36,75.32,75.34,10301.0,74.4908,74.5205,74.4809,74.5007,10301.0
2024-09-20 14:25:00,75.34,75.35,75.3,75.31,7176.0,74.5007,74.5106,74.4612,74.4711,7176.0
2024-09-20 14:30:00,75.3,75.37,75.29,75.31,36330.0,74.4612,74.5304,74.4513,74.4711,36330.0
2024-09-20 14:35:00,75.31,75.32,75.24,75.25,12707.0,74.4711,74.4809,74.4018,74.4117,12707.0
2024-09-20 14:40:00,75.25,75.29,75.23,75.28,8265.0,74.4117,74.4513,74.3919,74.4414,8265.0
2024-09-20 14:45:00,75.28,75.31,75.21,75.21,11446.0,74.4414,74.4711,74.3722,74.3722,11446.0
2024-09-20 14:50:00,75.21,75.32,75.15,75.3,31633.0,74.3722,74.4809,74.3128,74.4612,31633.0
2024-09-20 14:55:00,75.3,75.38,75.29,75.35,11359.0,74.4612,74.5403,74.4513,74.5106,11359.0
2024-09-20 15:00:00,75.34,75.35,75.24,75.25,15370.0,74.5007,74.5106,74.4018,74.4117,15370.0
2024-09-20 15:05:00,75.24,75.25,75.17,75.19,16222.0,74.4018,74.4117,74.3326,74.3524,16222.0
2024-09-20 15:10:00,75.2,75.21,75.11,75.21,19447.0,74.3623,74.3722,74.2733,74.3722,19447.0
2024-09-20 15:15:00,75.21,75.34,75.2,75.3,24267.0,74.3722,74.5007,74.3623,74.4612,24267.0
2024-09-20 15:20:00,75.29,75.35,75.26,75.28,26053.0,74.4513,74.5106,74.4216,74.4414,26053.0
2024-09-20 15:25:00,75.29,75.31,75.26,75.28,25882.0,74.4513,74.4711,74.4216,74.4414,25882.0
2024-09-20 15:30:00,75.27,75.35,75.26,75.34,34065.0,74.4315,74.5106,74.4216,74.5007,34065.0
2024-09-20 15:35:00,75.34,75.42,75.27,75.37,34241.0,74.5007,74.5798,74.4315,74.5304,34241.0
2024-09-20 15:40:00,75.37,75.43,75.36,75.39,21842.0,74.5304,74.5897,74.5205,74.5502,21842.0
2024-09-20 15:45:00,75.38,75.4,75.29,75.29,26218.0,74.5403,74.5601,74.4513,74.4513,26218.0
2024-09-20 15:50:00,75.3,75.38,75.26,75.36,65823.0,74.4612,74.5403,74.4216,74.5205,65823.0
2024-09-20 15:55:00,75.43,75.65,75.37,75.63,215293.0,74.5897,74.8073,74.5304,74.7875,215293.0
2024-09-23 09:30:00,75.78,75.91,75.43,75.51,40866.0,74.9358,75.0644,74.5897,74.6688,40866.0
2024-09-23 09:35:00,75.38,75.41,75.27,75.34,9104.0,74.5403,74.5699,74.4315,74.5007,9104.0
2024-09-23 09:40:00,75.37,75.48,75.37,75.42,2830.0,74.5304,74.6392,74.5304,74.5798,2830.0
2024-09-23 09:45:00,75.42,75.64,75.41,75.56,15763.0,74.5798,74.7974,74.5699,74.7183,15763.0
2024-09-23 09:50:00,75.56,75.59,75.51,75.57,7423.0,74.7183,74.7479,74.6688,74.7282,7423.0
2024-09-23 09:55:00,75.55,75.55,75.41,75.5,18111.0,74.7084,74.7084,74.5699,74.6589,18111.0
2024-09-23 10:00:00,75.51,75.76,75.48,75.75,17639.0,74.6688,74.916,74.6392,74.9062,17639.0
2024-09-23 10:05:00,75.75,75.9,75.74,75.88,13570.0,74.9062,75.0545,74.8963,75.0347,13570.0
2024-09-23 10:10:00,75.89,76.04,75.83,75.98,13474.0,75.0446,75.1929,74.9853,75.1336,13474.0
2024-09-23 10:15:00,75.99,76.01,75.88,75.99,13720.0,75.1435,75.1633,75.0347,75.1435,13720.0
2024-09-23 10:20:00,76.0,76.07,76.0,76.06,5406.0,75.1534,75.2226,75.1534,75.2127,5406.0
2024-09-23 10:25:00,76.07,76.09,75.94,75.96,11571.0,75.2226,75.2424,75.094,75.1138,11571.0
2024-09-23 10:30:00,75.98,76.01,75.94,75.95,18181.0,75.1336,75.1633,75.094,75.1039,18181.0
2024-09-23 10:35:00,75.95,76.04,75.94,75.98,12361.0,75.1039,75.1929,75.094,75.1336,12361.0
2024-09-23 10:40:00,75.99,76.05,75.96,76.02,8649.0,75.1435,75.2028,75.1138,75.1731,8649.0
2024-09-23 10:45:00,75.98,76.03,75.95,76.03,5453.0,75.1336,75.183,75.1039,75.183,5453.0
2024-09-23 10:50:00,76.03,76.07,76.01,76.03,10599.0,75.183,75.2226,75.1633,75.183,10599.0
2024-09-23 10:55:00,76.02,76.13,76.0,76.03,8293.0,75.1731,75.2819,75.1534,75.183,8293.0
2024-09-23 11:00:00,76.05,76.05,76.01,76.01,3332.0,75.2028,75.2028,75.1633,75.1633,3332.0
2024-09-23 11:05:00,76.02,76.02,75.9,75.92,7619.0,75.1731,75.1731,75.0545,75.0743,7619.0
2024-09-23 11:10:00,75.93,75.98,75.89,75.98,7452.0,75.0841,75.1336,75.0446,75.1336,7452.0
2024-09-23 11:15:00,75.98,75.98,75.91,75.92,5650.0,75.1336,75.1336,75.0644,75.0743,5650.0
2024-09-23 11:20:00,75.9,76.0,75.9,76.0,3853.0,75.0545,75.1534,75.0545,75.1534,3853.0
2024-09-23 11:25:00,76.0,76.02,75.95,76.0,7238.0,75.1534,75.1731,75.1039,75.1534,7238.0
2024-09-23 11:30:00,76.01,76.04,76.01,76.01,6835.0,75.1633,75.1929,75.1633,75.1633,6835.0
2024-09-23 11:35:00,76.04,76.08,76.02,76.06,4924.0,75.1929,75.2325,75.1731,75.2127,4924.0
2024-09-23 11:40:00,76.07,76.09,76.06,76.06,6126.0,75.2226,75.2424,75.2127,75.2127,6126.0
2024-09-23 11:45:00,76.07,76.1,76.05,76.07,5613.0,75.2226,75.2523,75.2028,75.2226,5613.0
2024-09-23 11:50:00,76.06,76.11,76.06,76.08,5096.0,75.2127,75.2621,75.2127,75.2325,5096.0
2024-09-23 11:55:00,76.09,76.09,75.92,75.94,6779.0,75.2424,75.2424,75.0743,75.094,6779.0
2024-09-23 12:00:00,75.94,75.94,75.9,75.92,6113.0,75.094,75.094,75.0545,75.0743,6113.0
2024-09-23 12:05:00,75.91,75.97,75.91,75.97,5711.0,75.0644,75.1237,75.0644,75.1237,5711.0
2024-09-23 12:10:00,75.98,75.98,75.83,75.86,8663.0,75.1336,75.1336,74.9853,75.0149,8663.0
2024-09-23 12:15:00,75.85,75.85,75.76,75.81,8220.0,75.005,75.005,74.916,74.9655,8220.0
2024-09-23 12:20:00,75.81,75.89,75.79,75.89,8498.0,74.9655,75.0446,74.9457,75.0446,8498.0
2024-09-23 12:25:00,75.91,75.93,75.89,75.9,6499.0,75.0644,75.0841,75.0446,75.0545,6499.0
2024-09-23 12:30:00,75.92,75.94,75.89,75.93,2832.0,75.0743,75.094,75.0446,75.0841,2832.0
2024-09-23 12:35:00,75.94,75.96,75.89,75.91,2936.0,75.094,75.1138,75.0446,75.0644,2936.0
2024-09-23 12:40:00,75.9,75.91,75.87,75.88,6998.0,75.0545,75.0644,75.0248,75.0347,6998.0
2024-09-23 12:45:00,75.87,75.89,75.83,75.89,3428.0,75.0248,75.0446,74.9853,75.0446,3428.0
2024-09-23 12:50:00,75.9,75.92,75.85,75.87,5254.0,75.0545,75.0743,75.005,75.0248,5254.0
2024-09-23 12:55:00,75.86,75.88,75.85,75.87,4089.0,75.0149,75.0347,75.005,75.0248,4089.0
2024-09-23 13:00:00,75.86,75.87,75.81,75.84,3700.0,75.0149,75.0248,74.9655,74.9952,3700.0
2024-09-23 13:05:00,75.83,75.9,75.81,75.9,3135.0,74.9853,75.0545,74.9655,75.0545,3135.0
2024-09-23 13:10:00,75.9,75.91,75.87,75.88,6011.0,75.0545,75.0644,75.0248,75.0347,6011.0
2024-09-23 13:15:00,75.88,75.89,75.86,75.89,3960.0,75.0347,75.0446,75.0149,75.0446,3960.0
2024-09-23 13:20:00,75.89,75.95,75.89,75.93,5460.0,75.0446,75.1039,75.0446,75.0841,5460.0
2024-09-23 13:25:00,75.93,75.99,75.93,75.97,4309.0,75.0841,75.1435,75.0841,75.1237,4309.0
2024-09-23 13:30:00,75.97,76.0,75.96,76.0,4341.0,75.1237,75.1534,75.1138,75.1534,4341.0
2024-09-23 13:35:00,76.01,76.02,75.95,76.01,7005.0,75.1633,75.1731,75.1039,75.1633,7005.0
2024-09-23 13:40:00,76.01,76.04,76.0,76.0,6537.0,75.1633,75.1929,75.1534,75.1534,6537.0
2024-09-23 13:45:00,76.01,76.04,76.0,76.01,5391.0,75.1633,75.1929,75.1534,75.1633,5391.0
2024-09-23 13:50:00,76.01,76.03,76.01,76.01,3381.0,75.1633,75.183,75.1633,75.1633,3381.0
2024-09-23 13:55:00,76.02,76.02,75.99,76.0,9697.0,75.1731,75.1731,75.1435,75.1534,9697.0
2024-09-23 14:00:00,76.0,76.0,75.98,75.99,6394.0,75.1534,75.1534,75.1336,75.1435,6394.0
2024-09-23 14:05:00,75.98,75.98,75.92,75.95,6723.0,75.1336,75.1336,75.0743,75.1039,6723.0
2024-09-23 14:10:00,75.96,75.96,75.91,75.92,4160.0,75.1138,75.1138,75.0644,75.0743,4160.0
2024-09-23 14:15:00,75.92,75.97,75.92,75.95,4202.0,75.0743,75.1237,75.0743,75.1039,4202.0
2024-09-23 14:20:00,75.94,75.95,75.91,75.94,4589.0,75.094,75.1039,75.0644,75.094,4589.0
2024-09-23 14:25:00,75.94,75.95,75.87,75.94,9478.0,75.094,75.1039,75.0248,75.094,9478.0
2024-09-23 14:30:00,75.94,75.96,75.92,75.95,6242.0,75.094,75.1138,75.0743,75.1039,6242.0
2024-09-23 14:35:00,75.94,75.95,75.9,75.9,6752.0,75.094,75.1039,75.0545,75.0545,6752.0
2024-09-23 14:40:00,75.9,75.95,75.89,75.95,5300.0,75.0545,75.1039,75.0446,75.1039,5300.0
2024-09-23 14:45:00,75.94,75.96,75.91,75.92,3890.0,75.094,75.1138,75.0644,75.0743,3890.0
2024-09-23 14:50:00,75.92,75.93,75.89,75.9,6111.0,75.0743,75.0841,75.0446,75.0545,6111.0
2024-09-23 14:55:00,75.9,75.91,75.89,75.9,5217.0,75.0545,75.0644,75.0446,75.0545,5217.0
2024-09-23 15:00:00,75.9,75.9,75.86,75.89,9402.0,75.0545,75.0545,75.0149,75.0446,9402.0
2024-09-23 15:05:00,75.88,75.88,75.84,75.84,6575.0,75.0347,75.0347,74.9952,74.9952,6575.0
2024-09-23 15:10:00,75.84,75.88,75.84,75.85,8381.0,74.9952,75.0347,74.9952,75.005,8381.0
2024-09-23 15:15:00,75.84,75.9,75.83,75.9,5774.0,74.9952,75.0545,74.9853,75.0545,5774.0
2024-09-23 15:20:00,75.91,75.92,75.9,75.9,9022.0,75.0644,75.0743,75.0545,75.0545,9022.0
2024-09-23 15:25:00,75.9,75.91,75.89,75.91,7736.0,75.0545,75.0644,75.0446,75.0644,7736.0
2024-09-23 15:30:00,75.91,75.93,75.89,75.92,13329.0,75.0644,75.0841,75.0446,75.0743,13329.0
2024-09-23 15:35:00,75.92,75.95,75.89,75.95,13566.0,75.0743,75.1039,75.0446,75.1039,13566.0
2024-09-23 15:40:00,75.95,75.95,75.86,75.87,11054.0,75.1039,75.1039,75.0149,75.0248,11054.0
2024-09-23 15:45:00,75.87,75.91,75.85,75.9,16403.0,75.0248,75.0644,75.005,75.0545,16403.0
2024-09-23 15:50:00,75.89,75.92,75.71,75.73,71703.0,75.0446,75.0743,74.8666,74.8864,71703.0
2024-09-23 15:55:00,75.72,76.17,75.71,76.14,385108.0,74.8765,75.3215,74.8666,75.2918,385108.0
2024-09-24 09:30:00,76.23,76.3,76.12,76.21,39928.0,75.3808,75.45,75.272,75.361,39928.0
2024-09-24 09:35:00,76.23,76.23,76.12,76.14,7368.0,75.3808,75.3808,75.272,75.2918,7368.0
2024-09-24 09:40:00,76.16,76.24,76.13,76.13,5134.0,75.3116,75.3907,75.2819,75.2819,5134.0
2024-09-24 09:45:00,76.16,76.24,76.14,76.19,12408.0,75.3116,75.3907,75.2918,75.3413,12408.0
2024-09-24 09:50:00,76.16,76.17,76.03,76.15,7243.0,75.3116,75.3215,75.183,75.3017,7243.0
2024-09-24 09:55:00,76.15,76.2,76.04,76.15,9995.0,75.3017,75.3511,75.1929,75.3017,9995.0
2024-09-24 10:00:00,76.15,76.15,76.04,76.1,9494.0,75.3017,75.3017,75.1929,75.2523,9494.0
2024-09-24 10:05:00,76.11,76.17,76.06,76.15,6158.0,75.2621,75.3215,75.2127,75.3017,6158.0
2024-09-24 10:10:00,76.14,76.14,76.05,76.05,4677.0,75.2918,75.2918,75.2028,75.2028,4677.0
2024-09-24 10:15:00,76.05,76.12,76.05,76.12,5280.0,75.2028,75.272,75.2028,75.272,5280.0
2024-09-24 10:20:00,76.13,76.15,76.04,76.12,9284.0,75.2819,75.3017,75.1929,75.272,9284.0
2024-09-24 10:25:00,76.14,76.22,76.09,76.22,5852.0,75.2918,75.3709,75.2424,75.3709,5852.0
2024-09-24 10:30:00,76.23,76.26,76.12,76.12,4601.0,75.3808,75.4105,75.272,75.272,4601.0
2024-09-24 10:35:00,76.12,76.16,76.12,76.14,4022.0,75.272,75.3116,75.272,75.2918,4022.0
2024-09-24 10:40:00,76.15,76.24,76.15,76.23,6036.0,75.3017,75.3907,75.3017,75.3808,6036.0
2024-09-24 10:45:00,76.24,76.33,76.24,76.32,5520.0,75.3907,75.4797,75.3907,75.4698,5520.0
2024-09-24 10:50:00,76.32,76.39,76.29,76.37,10782.0,75.4698,75.539,75.4401,75.5192,10782.0
2024-09-24 10:55:00,76.38,76.43,76.37,76.4,8974.0,75.5291,75.5786,75.5192,75.5489,8974.0
2024-09-24 11:00:00,76.4,76.41,76.34,76.34,17468.0,75.5489,75.5588,75.4896,75.4896,17468.0
2024-09-24 11:05:00,76.34,76.37,76.3,76.37,4875.0,75.4896,75.5192,75.45,75.5192,4875.0
2024-09-24 11:10:00,76.4,76.4,76.29,76.33,8947.0,75.5489,75.5489,75.4401,75.4797,8947.0
2024-09-24 11:15:00,76.35,76.37,76.34,76.34,4136.0,75.4995,75.5192,75.4896,75.4896,4136.0
2024-09-24 11:20:00,76.34,76.36,76.32,76.35,3742.0,75.4896,75.5094,75.4698,75.4995,3742.0
2024-09-24 11:25:00,76.35,76.38,76.34,76.34,4894.0,75.4995,75.5291,75.4896,75.4896,4894.0
2024-09-24 11:30:00,76.34,76.35,76.22,76.22,6469.0,75.4896,75.4995,75.3709,75.3709,6469.0
2024-09-24 11:35:00,76.21,76.29,76.19,76.27,7093.0,75.361,75.4401,75.3413,75.4204,7093.0
2024-09-24 11:40:00,76.28,76.33,76.26,76.31,7146.0,75.4302,75.4797,75.4105,75.4599,7146.0
2024-09-24 11:45:00,76.28,76.35,76.23,76.24,7299.0,75.4302,75.4995,75.3808,75.3907,7299.0
2024-09-24 11:50:00,76.23,76.36,76.22,76.34,7459.0,75.3808,75.5094,75.3709,75.4896,7459.0
2024-09-24 11:55:00,76.35,76.37,76.32,76.32,8171.0,75.4995,75.5192,75.4698,75.4698,8171.0
2024-09-24 12:00:00,76.33,76.35,76.3,76.31,7665.0,75.4797,75.4995,75.45,75.4599,7665.0
2024-09-24 12:05:00,76.31,76.35,76.27,76.32,7085.0,75.4599,75.4995,75.4204,75.4698,7085.0
2024-09-24 12:10:00,76.32,76.39,76.32,76.38,5893.0,75.4698,75.539,75.4698,75.5291,5893.0
2024-09-24 12:15:00,76.38,76.46,76.37,76.41,6946.0,75.5291,75.6082,75.5192,75.5588,6946.0
2024-09-24 12:20:00,76.41,76.45,76.41,76.41,4857.0,75.5588,75.5984,75.5588,75.5588,4857.0
2024-09-24 12:25:00,76.41,76.43,76.35,76.38,9101.0,75.5588,75.5786,75.4995,75.5291,9101.0
2024-09-24 12:30:00,76.37,76.47,76.37,76.47,8132.0,75.5192,75.6181,75.5192,75.6181,8132.0
2024-09-24 12:35:00,76.47,76.53,76.46,76.53,8430.0,75.6181,75.6775,75.6082,75.6775,8430.0
2024-09-24 12:40:00,76.52,76.57,76.5,76.5,8432.0,75.6676,75.717,75.6478,75.6478,8432.0
2024-09-24 12:45:00,76.5,76.51,76.47,76.47,5258.0,75.6478,75.6577,75.6181,75.6181,5258.0
2024-09-24 12:50:00,76.47,76.47,76.44,76.44,2210.0,75.6181,75.6181,75.5885,75.5885,2210.0
2024-09-24 12:55:00,76.44,76.47,76.42,76.43,8396.0,75.5885,75.6181,75.5687,75.5786,8396.0
2024-09-24 13:00:00,76.43,76.47,76.42,76.44,5036.0,75.5786,75.6181,75.5687,75.5885,5036.0
2024-09-24 13:05:00,76.44,76.47,76.42,76.47,7652.0,75.5885,75.6181,75.5687,75.6181,7652.0
2024-09-24 13:10:00,76.47,76.48,76.45,76.45,6332.0,75.6181,75.628,75.5984,75.5984,6332.0
2024-09-24 13:15:00,76.45,76.46,76.43,76.43,4432.0,75.5984,75.6082,75.5786,75.5786,4432.0
2024-09-24 13:20:00,76.44,76.46,76.41,76.44,7207.0,75.5885,75.6082,75.5588,75.5885,7207.0
2024-09-24 13:25:00,76.45,76.48,76.44,76.48,8288.0,75.5984,75.628,75.5885,75.628,8288.0
2024-09-24 13:30:00,76.48,76.52,76.46,76.48,9843.0,75.628,75.6676,75.6082,75.628,9843.0
2024-09-24 13:35:00,76.49,76.5,76.48,76.49,9241.0,75.6379,75.6478,75.628,75.6379,9241.0
2024-09-24 13:40:00,76.5,76.55,76.48,76.49,8596.0,75.6478,75.6972,75.628,75.6379,8596.0
2024-09-24 13:45:00,76.48,76.49,76.45,76.47,7086.0,75.628,75.6379,75.5984,75.6181,7086.0
2024-09-24 13:50:00,76.47,76.47,76.44,76.45,5005.0,75.6181,75.6181,75.5885,75.5984,5005.0
2024-09-24 13:55:00,76.45,76.45,76.41,76.42,4452.0,75.5984,75.5984,75.5588,75.5687,4452.0
2024-09-24 14:00:00,76.42,76.42,76.38,76.39,6155.0,75.5687,75.5687,75.5291,75.539,6155.0
2024-09-24 14:05:00,76.38,76.41,76.38,76.38,5424.0,75.5291,75.5588,75.5291,75.5291,5424.0
2024-09-24 14:10:00,76.38,76.38,76.33,76.33,6623.0,75.5291,75.5291,75.4797,75.4797,6623.0
2024-09-24 14:15:00,76.33,76.34,76.28,76.31,6995.0,75.4797,75.4896,75.4302,75.4599,6995.0
2024-09-24 14:20:00,76.31,76.32,76.27,76.28,4975.0,75.4599,75.4698,75.4204,75.4302,4975.0
2024-09-24 14:25:00,76.28,76.28,76.19,76.2,9056.0,75.4302,75.4302,75.3413,75.3511,9056.0
2024-09-24 14:30:00,76.19,76.19,76.1,76.15,11859.0,75.3413,75.3413,75.2523,75.3017,11859.0
2024-09-24 14:35:00,76.13,76.2,76.1,76.19,5656.0,75.2819,75.3511,75.2523,75.3413,5656.0
2024-09-24 14:40:00,76.2,76.23,76.18,76.22,6748.0,75.3511,75.3808,75.3314,75.3709,6748.0
2024-09-24 14:45:00,76.22,76.24,76.18,76.18,10412.0,75.3709,75.3907,75.3314,75.3314,10412.0
2024-09-24 14:50:00,76.17,76.28,76.17,76.28,10601.0,75.3215,75.4302,75.3215,75.4302,10601.0
2024-09-24 14:55:00,76.29,76.29,76.18,76.2,7713.0,75.4401,75.4401,75.3314,75.3511,7713.0
2024-09-24 15:00:00,76.19,76.25,76.17,76.25,7430.0,75.3413,75.4006,75.3215,75.4006,7430.0
2024-09-24 15:05:00,76.25,76.31,76.25,76.3,7508.0,75.4006,75.4599,75.4006,75.45,7508.0
2024-09-24 15:10:00,76.28,76.31,76.26,76.28,16312.0,75.4302,75.4599,75.4105,75.4302,16312.0
2024-09-24 15:15:00,76.28,76.29,76.25,76.28,7752.0,75.4302,75.4401,75.4006,75.4302,7752.0
2024-09-24 15:20:00,76.28,76.34,76.28,76.32,7427.0,75.4302,75.4896,75.4302,75.4698,7427.0
2024-09-24 15:25:00,76.32,76.34,76.29,76.3,4393.0,75.4698,75.4896,75.4401,75.45,4393.0
2024-09-24 15:30:00,76.29,76.31,76.26,76.28,13005.0,75.4401,75.4599,75.4105,75.4302,13005.0
2024-09-24 15:35:00,76.28,76.29,76.2,76.2,11307.0,75.4302,75.4401,75.3511,75.3511,11307.0
2024-09-24 15:40:00,76.2,76.26,76.19,76.24,16808.0,75.3511,75.4105,75.3413,75.3907,16808.0
2024-09-24 15:45:00,76.23,76.28,76.17,76.18,16363.0,75.3808,75.4302,75.3215,75.3314,16363.0
2024-09-24 15:50:00,76.18,76.23,76.1,76.17,44046.0,75.3314,75.3808,75.2523,75.3215,44046.0
2024-09-24 15:55:00,76.16,76.17,76.01,76.04,187954.0,75.3116,75.3215,75.1633,75.1929,187954.0
2024-09-25 09:30:00,75.83,76.2,75.76,76.09,35147.0,74.9853,75.3511,74.916,75.2424,35147.0
2024-09-25 09:35:00,76.1,76.24,76.06,76.11,10543.0,75.2523,75.3907,75.2127,75.2621,10543.0
2024-09-25 09:40:00,76.11,76.13,76.02,76.02,1607.0,75.2621,75.2819,75.1731,75.1731,1607.0
2024-09-25 09:45:00,75.99,76.03,75.95,76.0,8331.0,75.1435,75.183,75.1039,75.1534,8331.0
2024-09-25 09:50:00,76.0,76.02,75.89,75.9,4010.0,75.1534,75.1731,75.0446,75.0545,4010.0
2024-09-25 09:55:00,75.9,75.96,75.75,75.76,13650.0,75.0545,75.1138,74.9062,74.916,13650.0
2024-09-25 10:00:00,75.8,75.95,75.78,75.95,21382.0,74.9556,75.1039,74.9358,75.1039,21382.0
2024-09-25 10:05:00,75.95,76.15,75.95,76.14,8397.0,75.1039,75.3017,75.1039,75.2918,8397.0
2024-09-25 10:10:00,76.15,76.21,76.07,76.1,8208.0,75.3017,75.361,75.2226,75.2523,8208.0
2024-09-25 10:15:00,76.13,76.2,76.11,76.14,20837.0,75.2819,75.3511,75.2621,75.2918,20837.0
2024-09-25 10:20:00,76.14,76.17,76.07,76.08,4696.0,75.2918,75.3215,75.2226,75.2325,4696.0
2024-09-25 10:25:00,76.09,76.16,76.08,76.1,7159.0,75.2424,75.3116,75.2325,75.2523,7159.0
2024-09-25 10:30:00,76.11,76.21,76.07,76.2,4996.0,75.2621,75.361,75.2226,75.3511,4996.0
2024-09-25 10:35:00,76.19,76.21,76.12,76.16,7139.0,75.3413,75.361,75.272,75.3116,7139.0
2024-09-25 10:40:00,76.15,76.25,76.13,76.25,6485.0,75.3017,75.4006,75.2819,75.4006,6485.0
2024-09-25 10:45:00,76.25,76.25,76.16,76.2,5863.0,75.4006,75.4006,75.3116,75.3511,5863.0
2024-09-25 10:50:00,76.22,76.37,76.19,76.37,14910.0,75.3709,75.5192,75.3413,75.5192,14910.0
2024-09-25 10:55:00,76.36,76.4,76.28,76.29,10617.0,75.5094,75.5489,75.4302,75.4401,10617.0
2024-09-25 11:00:00,76.3,76.41,76.25,76.4,10586.0,75.45,75.5588,75.4006,75.5489,10586.0
2024-09-25 11:05:00,76.41,76.44,76.37,76.42,13306.0,75.5588,75.5885,75.5192,75.5687,13306.0
2024-09-25 11:10:00,76.4,76.4,76.32,76.35,8518.0,75.5489,75.5489,75.4698,75.4995,8518.0
2024-09-25 11:15:00,76.34,76.34,76.17,76.17,12625.0,75.4896,75.4896,75.3215,75.3215,12625.0
2024-09-25 11:20:00,76.17,76.25,76.17,76.22,3604.0,75.3215,75.4006,75.3215,75.3709,3604.0
2024-09-25 11:25:00,76.22,76.23,76.16,76.18,4075.0,75.3709,75.3808,75.3116,75.3314,4075.0
2024-09-25 11:30:00,76.18,76.27,76.18,76.26,4365.0,75.3314,75.4204,75.3314,75.4105,4365.0
2024-09-25 11:35:00,76.25,76.27,76.18,76.18,4277.0,75.4006,75.4204,75.3314,75.3314,4277.0
2024-09-25 11:40:00,76.18,76.25,76.18,76.24,4633.0,75.3314,75.4006,75.3314,75.3907,4633.0
2024-09-25 11:45:00,76.27,76.27,76.21,76.23,3682.0,75.4204,75.4204,75.361,75.3808,3682.0
2024-09-25 11:50:00,76.22,76.23,76.18,76.18,1900.0,75.3709,75.3808,75.3314,75.3314,1900.0
2024-09-25 11:55:00,76.19,76.2,76.15,76.16,4067.0,75.3413,75.3511,75.3017,75.3116,4067.0
2024-09-25 12:00:00,76.15,76.15,76.07,76.07,8325.0,75.3017,75.3017,75.2226,75.2226,8325.0
2024-09-25 12:05:00,76.06,76.06,76.01,76.06,2005.0,75.2127,75.2127,75.1633,75.2127,2005.0
2024-09-25 12:10:00,76.02,76.03,75.98,76.0,2851.0,75.1731,75.183,75.1336,75.1534,2851.0
2024-09-25 12:15:00,75.97,75.97,75.86,75.91,18739.0,75.1237,75.1237,75.0149,75.0644,18739.0
2024-09-25 12:20:00,75.91,75.93,75.87,75.88,9700.0,75.0644,75.0841,75.0248,75.0347,9700.0
2024-09-25 12:25:00,75.89,75.92,75.85,75.89,1923.0,75.0446,75.0743,75.005,75.0446,1923.0
2024-09-25 12:30:00,75.89,75.93,75.88,75.93,2178.0,75.0446,75.0841,75.0347,75.0841,2178.0
2024-09-25 12:35:00,75.92,75.92,75.86,75.86,1900.0,75.0743,75.0743,75.0149,75.0149,1900.0
2024-09-25 12:40:00,75.87,75.87,75.81,75.82,2848.0,75.0248,75.0248,74.9655,74.9754,2848.0
2024-09-25 12:45:00,75.83,75.83,75.77,75.79,2176.0,74.9853,74.9853,74.9259,74.9457,2176.0
2024-09-25 12:50:00,75.78,75.79,75.73,75.78,2500.0,74.9358,74.9457,74.8864,74.9358,2500.0
2024-09-25 12:55:00,75.77,75.79,75.71,75.73,7958.0,74.9259,74.9457,74.8666,74.8864,7958.0
2024-09-25 13:00:00,75.7,75.71,75.63,75.7,3822.0,74.8567,74.8666,74.7875,74.8567,3822.0
2024-09-25 13:05:00,75.7,75.76,75.7,75.75,4904.0,74.8567,74.916,74.8567,74.9062,4904.0
2024-09-25 13:10:00,75.77,75.78,75.71,75.73,3755.0,74.9259,74.9358,74.8666,74.8864,3755.0
2024-09-25 13:15:00,75.74,75.8,75.73,75.76,4373.0,74.8963,74.9556,74.8864,74.916,4373.0
2024-09-25 13:20:00,75.77,75.8,75.74,75.74,4516.0,74.9259,74.9556,74.8963,74.8963,4516.0
2024-09-25 13:25:00,75.74,75.75,75.69,75.69,3045.0,74.8963,74.9062,74.8468,74.8468,3045.0
2024-09-25 13:30:00,75.66,75.68,75.59,75.6,4316.0,74.8172,74.8369,74.7479,74.7578,4316.0
2024-09-25 13:35:00,75.59,75.63,75.56,75.61,6129.0,74.7479,74.7875,74.7183,74.7677,6129.0
2024-09-25 13:40:00,75.6,75.6,75.55,75.59,4304.0,74.7578,74.7578,74.7084,74.7479,4304.0
2024-09-25 13:45:00,75.59,75.64,75.57,75.63,5936.0,74.7479,74.7974,74.7282,74.7875,5936.0
2024-09-25 13:50:00,75.63,75.66,75.61,75.66,2634.0,74.7875,74.8172,74.7677,74.8172,2634.0
2024-09-25 13:55:00,75.68,75.69,75.63,75.64,4300.0,74.8369,74.8468,74.7875,74.7974,4300.0
2024-09-25 14:00:00,75.64,75.66,75.53,75.53,4600.0,74.7974,74.8172,74.6886,74.6886,4600.0
2024-09-25 14:05:00,75.54,75.56,75.49,75.5,5864.0,74.6985,74.7183,74.649,74.6589,5864.0
2024-09-25 14:10:00,75.51,75.51,75.45,75.49,13527.0,74.6688,74.6688,74.6095,74.649,13527.0
2024-09-25 14:15:00,75.49,75.52,75.46,75.5,17827.0,74.649,74.6787,74.6194,74.6589,17827.0
2024-09-25 14:20:00,75.5,75.53,75.47,75.53,5604.0,74.6589,74.6886,74.6293,74.6886,5604.0
2024-09-25 14:25:00,75.53,75.63,75.53,75.63,4071.0,74.6886,74.7875,74.6886,74.7875,4071.0
2024-09-25 14:30:00,75.62,75.62,75.59,75.59,5548.0,74.7776,74.7776,74.7479,74.7479,5548.0
2024-09-25 14:35:00,75.6,75.65,75.6,75.65,4863.0,74.7578,74.8073,74.7578,74.8073,4863.0
2024-09-25 14:40:00,75.66,75.68,75.64,75.64,6445.0,74.8172,74.8369,74.7974,74.7974,6445.0
2024-09-25 14:45:00,75.64,75.65,75.62,75.64,4413.0,74.7974,74.8073,74.7776,74.7974,4413.0
2024-09-25 14:50:00,75.64,75.67,75.61,75.65,6122.0,74.7974,74.827,74.7677,74.8073,6122.0
2024-09-25 14:55:00,75.65,75.65,75.56,75.57,12212.0,74.8073,74.8073,74.7183,74.7282,12212.0
2024-09-25 15:00:00,75.57,75.62,75.57,75.62,6516.0,74.7282,74.7776,74.7282,74.7776,6516.0
2024-09-25 15:05:00,75.62,75.64,75.6,75.62,3619.0,74.7776,74.7974,74.7578,74.7776,3619.0
2024-09-25 15:10:00,75.62,75.62,75.57,75.59,7422.0,74.7776,74.7776,74.7282,74.7479,7422.0
2024-09-25 15:15:00,75.59,75.63,75.56,75.63,6448.0,74.7479,74.7875,74.7183,74.7875,6448.0
2024-09-25 15:20:00,75.64,75.66,75.63,75.65,9760.0,74.7974,74.8172,74.7875,74.8073,9760.0
2024-09-25 15:25:00,75.64,75.67,75.63,75.64,9703.0,74.7974,74.827,74.7875,74.7974,9703.0
2024-09-25 15:30:00,75.63,75.63,75.58,75.62,9640.0,74.7875,74.7875,74.738,74.7776,9640.0
2024-09-25 15:35:00,75.62,75.64,75.56,75.58,8161.0,74.7776,74.7974,74.7183,74.738,8161.0
2024-09-25 15:40:00,75.57,75.57,75.52,75.53,10630.0,74.7282,74.7282,74.6787,74.6886,10630.0
2024-09-25 15:45:00,75.52,75.57,75.52,75.55,19635.0,74.6787,74.7282,74.6787,74.7084,19635.0
2024-09-25 15:50:00,75.54,75.62,75.48,75.61,75958.0,74.6985,74.7776,74.6392,74.7677,75958.0
2024-09-25 15:55:00,75.61,75.68,75.48,75.55,102962.0,74.7677,74.8369,74.6392,74.7084,102962.0
2024-09-26 09:30:00,77.24,77.5,77.08,77.47,116615.0,76.3796,76.6367,76.2213,76.607,116615.0
2024-09-26 09:35:00,77.5,77.56,77.27,77.35,10057.0,76.6367,76.696,76.4092,76.4883,10057.0
2024-09-26 09:40:00,77.29,77.4,77.14,77.34,27539.0,76.429,76.5378,76.2807,76.4784,27539.0
2024-09-26 09:45:00,77.34,77.34,77.05,77.09,41510.0,76.4784,76.4784,76.1917,76.2312,41510.0
2024-09-26 09:50:00,77.08,77.28,77.02,77.23,8378.0,76.2213,76.4191,76.162,76.3697,8378.0
2024-09-26 09:55:00,77.23,77.25,77.15,77.18,8832.0,76.3697,76.3894,76.2906,76.3202,8832.0
2024-09-26 10:00:00,77.17,77.32,77.16,77.28,29572.0,76.3103,76.4587,76.3004,76.4191,29572.0
2024-09-26 10:05:00,77.27,77.3,77.19,77.2,22036.0,76.4092,76.4389,76.3301,76.34,22036.0
2024-09-26 10:10:00,77.22,77.25,77.13,77.2,13623.0,76.3598,76.3894,76.2708,76.34,13623.0
2024-09-26 10:15:00,77.19,77.21,77.09,77.14,11758.0,76.3301,76.3499,76.2312,76.2807,11758.0
2024-09-26 10:20:00,77.13,77.13,76.89,76.93,13396.0,76.2708,76.2708,76.0335,76.073,13396.0
2024-09-26 10:25:00,76.93,77.06,76.9,77.03,9699.0,76.073,76.2016,76.0433,76.1719,9699.0
2024-09-26 10:30:00,77.04,77.13,76.96,77.08,13387.0,76.1818,76.2708,76.1027,76.2213,13387.0
2024-09-26 10:35:00,77.09,77.18,77.06,77.16,6536.0,76.2312,76.3202,76.2016,76.3004,6536.0
2024-09-26 10:40:00,77.17,77.17,77.11,77.14,3979.0,76.3103,76.3103,76.251,76.2807,3979.0
2024-09-26 10:45:00,77.15,77.19,77.1,77.16,7126.0,76.2906,76.3301,76.2411,76.3004,7126.0
2024-09-26 10:50:00,77.16,77.24,77.11,77.21,6038.0,76.3004,76.3796,76.251,76.3499,6038.0
2024-09-26 10:55:00,77.2,77.41,77.2,77.38,15533.0,76.34,76.5477,76.34,76.518,15533.0
2024-09-26 11:00:00,77.39,77.4,77.28,77.34,9558.0,76.5279,76.5378,76.4191,76.4784,9558.0
2024-09-26 11:05:00,77.33,77.36,77.25,77.36,12139.0,76.4686,76.4982,76.3894,76.4982,12139.0
2024-09-26 11:10:00,77.36,77.41,77.32,77.37,8410.0,76.4982,76.5477,76.4587,76.5081,8410.0
2024-09-26 11:15:00,77.36,77.43,77.35,77.4,10104.0,76.4982,76.5674,76.4883,76.5378,10104.0
2024-09-26 11:20:00,77.39,77.47,77.38,77.41,8370.0,76.5279,76.607,76.518,76.5477,8370.0
2024-09-26 11:25:00,77.41,77.41,77.26,77.28,6744.0,76.5477,76.5477,76.3993,76.4191,6744.0
2024-09-26 11:30:00,77.26,77.27,77.17,77.17,4179.0,76.3993,76.4092,76.3103,76.3103,4179.0
2024-09-26 11:35:00,77.17,77.25,77.14,77.25,5846.0,76.3103,76.3894,76.2807,76.3894,5846.0
2024-09-26 11:40:00,77.26,77.28,77.22,77.26,6809.0,76.3993,76.4191,76.3598,76.3993,6809.0
2024-09-26 11:45:00,77.25,77.26,77.19,77.19,6336.0,76.3894,76.3993,76.3301,76.3301,6336.0
2024-09-26 11:50:00,77.18,77.28,77.17,77.28,5165.0,76.3202,76.4191,76.3103,76.4191,5165.0
2024-09-26 11:55:00,77.29,77.34,77.28,77.3,5653.0,76.429,76.4784,76.4191,76.4389,5653.0
2024-09-26 12:00:00,77.3,77.32,77.16,77.17,4812.0,76.4389,76.4587,76.3004,76.3103,4812.0
2024-09-26 12:05:00,77.17,77.22,77.16,77.2,5452.0,76.3103,76.3598,76.3004,76.34,5452.0
2024-09-26 12:10:00,77.2,77.22,77.17,77.22,11030.0,76.34,76.3598,76.3103,76.3598,11030.0
2024-09-26 12:15:00,77.2,77.2,77.1,77.13,5237.0,76.34,76.34,76.2411,76.2708,5237.0
2024-09-26 12:20:00,77.13,77.14,77.1,77.12,5715.0,76.2708,76.2807,76.2411,76.2609,5715.0
2024-09-26 12:25:00,77.11,77.18,77.08,77.09,2897.0,76.251,76.3202,76.2213,76.2312,2897.0
2024-09-26 12:30:00,77.07,77.1,77.07,77.09,3909.0,76.2114,76.2411,76.2114,76.2312,3909.0
2024-09-26 12:35:00,77.09,77.14,77.09,77.11,3514.0,76.2312,76.2807,76.2312,76.251,3514.0
2024-09-26 12:40:00,77.12,77.12,77.09,77.1,3007.0,76.2609,76.2609,76.2312,76.2411,3007.0
2024-09-26 12:45:00,77.1,77.1,77.04,77.04,2026.0,76.2411,76.2411,76.1818,76.1818,2026.0
2024-09-26 12:50:00,77.04,77.06,77.03,77.03,2610.0,76.1818,76.2016,76.1719,76.1719,2610.0
2024-09-26 12:55:00,77.04,77.04,77.0,77.04,3251.0,76.1818,76.1818,76.1422,76.1818,3251.0
2024-09-26 13:00:00,77.03,77.08,77.01,77.04,4019.0,76.1719,76.2213,76.1521,76.1818,4019.0
2024-09-26 13:05:00,77.04,77.05,77.0,77.0,2567.0,76.1818,76.1917,76.1422,76.1422,2567.0
2024-09-26 13:10:00,76.99,76.99,76.96,76.98,5313.0,76.1323,76.1323,76.1027,76.1225,5313.0
2024-09-26 13:15:00,76.98,76.98,76.81,76.84,4272.0,76.1225,76.1225,75.9543,75.984,4272.0
2024-09-26 13:20:00,76.85,76.91,76.85,76.9,3529.0,75.9939,76.0532,75.9939,76.0433,3529.0
2024-09-26 13:25:00,76.91,76.96,76.88,76.96,3045.0,76.0532,76.1027,76.0236,76.1027,3045.0
2024-09-26 13:30:00,76.97,77.01,76.94,76.96,7695.0,76.1126,76.1521,76.0829,76.1027,7695.0
2024-09-26 13:35:00,76.96,76.98,76.89,76.9,6817.0,76.1027,76.1225,76.0335,76.0433,6817.0
2024-09-26 13:40:00,76.89,76.96,76.86,76.94,9126.0,76.0335,76.1027,76.0038,76.0829,9126.0
2024-09-26 13:45:00,76.96,76.96,76.88,76.91,7709.0,76.1027,76.1027,76.0236,76.0532,7709.0
2024-09-26 13:50:00,76.92,76.94,76.87,76.89,6792.0,76.0631,76.0829,76.0137,76.0335,6792.0
2024-09-26 13:55:00,76.88,76.88,76.82,76.82,5192.0,76.0236,76.0236,75.9642,75.9642,5192.0
2024-09-26 14:00:00,76.82,76.85,76.8,76.84,7530.0,75.9642,75.9939,75.9445,75.984,7530.0
2024-09-26 14:05:00,76.84,77.01,76.84,77.0,15935.0,75.984,76.1521,75.984,76.1422,15935.0
2024-09-26 14:10:00,76.97,77.11,76.96,77.09,8039.0,76.1126,76.251,76.1027,76.2312,8039.0
2024-09-26 14:15:00,77.12,77.18,77.08,77.08,15648.0,76.2609,76.3202,76.2213,76.2213,15648.0
2024-09-26 14:20:00,77.08,77.09,77.01,77.08,7141.0,76.2213,76.2312,76.1521,76.2213,7141.0
2024-09-26 14:25:00,77.08,77.08,77.0,77.0,4808.0,76.2213,76.2213,76.1422,76.1422,4808.0
2024-09-26 14:30:00,77.0,77.09,76.98,77.06,7325.0,76.1422,76.2312,76.1225,76.2016,7325.0
2024-09-26 14:35:00,77.06,77.09,77.03,77.08,6648.0,76.2016,76.2312,76.1719,76.2213,6648.0
2024-09-26 14:40:00,77.08,77.09,77.06,77.08,4587.0,76.2213,76.2312,76.2016,76.2213,4587.0
2024-09-26 14:45:00,77.09,77.11,77.07,77.11,4236.0,76.2312,76.251,76.2114,76.251,4236.0
2024-09-26 14:50:00,77.12,77.18,77.12,77.16,10459.0,76.2609,76.3202,76.2609,76.3004,10459.0
2024-09-26 14:55:00,77.16,77.19,77.16,77.18,9779.0,76.3004,76.3301,76.3004,76.3202,9779.0
2024-09-26 15:00:00,77.18,77.2,77.11,77.12,8059.0,76.3202,76.34,76.251,76.2609,8059.0
2024-09-26 15:05:00,77.1,77.13,77.08,77.1,8784.0,76.2411,76.2708,76.2213,76.2411,8784.0
2024-09-26 15:10:00,77.1,77.12,77.09,77.09,3982.0,76.2411,76.2609,76.2312,76.2312,3982.0
2024-09-26 15:15:00,77.09,77.12,77.04,77.05,14886.0,76.2312,76.2609,76.1818,76.1917,14886.0
2024-09-26 15:20:00,77.05,77.15,77.02,77.15,50883.0,76.1917,76.2906,76.162,76.2906,50883.0
2024-09-26 15:25:00,77.15,77.15,77.09,77.14,10534.0,76.2906,76.2906,76.2312,76.2807,10534.0
2024-09-26 15:30:00,77.14,77.18,77.12,77.17,13931.0,76.2807,76.3202,76.2609,76.3103,13931.0
2024-09-26 15:35:00,77.17,77.18,77.09,77.12,26112.0,76.3103,76.3202,76.2312,76.2609,26112.0
2024-09-26 15:40:00,77.12,77.13,77.08,77.11,8595.0,76.2609,76.2708,76.2213,76.251,8595.0
2024-09-26 15:45:00,77.11,77.13,77.08,77.12,14766.0,76.251,76.2708,76.2213,76.2609,14766.0
2024-09-26 15:50:00,77.13,77.21,77.06,77.16,44819.0,76.2708,76.3499,76.2016,76.3004,44819.0
2024-09-26 15:55:00,77.16,77.26,77.12,77.22,106375.0,76.3004,76.3993,76.2609,76.3598,106375.0
2024-09-27 09:30:00,77.42,77.55,77.22,77.44,29995.0,76.5575,76.6861,76.3598,76.5773,29995.0
2024-09-27 09:35:00,77.47,77.61,77.45,77.57,4937.0,76.607,76.7454,76.5872,76.7059,4937.0
2024-09-27 09:40:00,77.56,77.56,77.3,77.31,5148.0,76.696,76.696,76.4389,76.4488,5148.0
2024-09-27 09:45:00,77.28,77.28,76.98,77.01,10205.0,76.4191,76.4191,76.1225,76.1521,10205.0
2024-09-27 09:50:00,76.99,77.08,76.95,77.02,20973.0,76.1323,76.2213,76.0928,76.162,20973.0
2024-09-27 09:55:00,77.02,77.1,76.95,77.09,21071.0,76.162,76.2411,76.0928,76.2312,21071.0
2024-09-27 10:00:00,77.09,77.18,77.02,77.02,12860.0,76.2312,76.3202,76.162,76.162,12860.0
2024-09-27 10:05:00,77.01,77.04,76.92,76.92,5777.0,76.1521,76.1818,76.0631,76.0631,5777.0
2024-09-27 10:10:00,76.92,77.16,76.89,77.16,6670.0,76.0631,76.3004,76.0335,76.3004,6670.0
2024-09-27 10:15:00,77.14,77.27,77.13,77.25,21208.0,76.2807,76.4092,76.2708,76.3894,21208.0
2024-09-27 10:20:00,77.25,77.38,77.24,77.38,5426.0,76.3894,76.518,76.3796,76.518,5426.0
2024-09-27 10:25:00,77.41,77.46,77.36,77.36,14095.0,76.5477,76.5971,76.4982,76.4982,14095.0
2024-09-27 10:30:00,77.33,77.41,77.32,77.39,6022.0,76.4686,76.5477,76.4587,76.5279,6022.0
2024-09-27 10:35:00,77.38,77.42,77.36,77.37,9905.0,76.518,76.5575,76.4982,76.5081,9905.0
2024-09-27 10:40:00,77.37,77.38,77.32,77.38,9566.0,76.5081,76.518,76.4587,76.518,9566.0
2024-09-27 10:45:00,77.37,77.41,77.37,77.41,6563.0,76.5081,76.5477,76.5081,76.5477,6563.0
2024-09-27 10:50:00,77.41,77.45,77.38,77.42,9315.0,76.5477,76.5872,76.518,76.5575,9315.0
2024-09-27 10:55:00,77.42,77.43,77.39,77.39,3102.0,76.5575,76.5674,76.5279,76.5279,3102.0
2024-09-27 11:00:00,77.39,77.44,77.36,77.37,10883.0,76.5279,76.5773,76.4982,76.5081,10883.0
2024-09-27 11:05:00,77.33,77.34,77.28,77.29,4244.0,76.4686,76.4784,76.4191,76.429,4244.0
2024-09-27 11:10:00,77.31,77.31,77.24,77.26,6750.0,76.4488,76.4488,76.3796,76.3993,6750.0
2024-09-27 11:15:00,77.27,77.35,77.27,77.31,5552.0,76.4092,76.4883,76.4092,76.4488,5552.0
2024-09-27 11:20:00,77.3,77.32,77.29,77.3,4718.0,76.4389,76.4587,76.429,76.4389,4718.0
2024-09-27 11:25:00,77.28,77.31,77.26,77.31,3486.0,76.4191,76.4488,76.3993,76.4488,3486.0
2024-09-27 11:30:00,77.29,77.32,77.26,77.29,4001.0,76.429,76.4587,76.3993,76.429,4001.0
2024-09-27 11:35:00,77.26,77.26,77.19,77.19,1405.0,76.3993,76.3993,76.3301,76.3301,1405.0
2024-09-27 11:40:00,77.11,77.11,77.06,77.07,3445.0,76.251,76.251,76.2016,76.2114,3445.0
2024-09-27 11:45:00,77.08,77.09,77.04,77.04,6044.0,76.2213,76.2312,76.1818,76.1818,6044.0
2024-09-27 11:50:00,77.03,77.05,76.99,77.04,5197.0,76.1719,76.1917,76.1323,76.1818,5197.0
2024-09-27 11:55:00,77.0,77.01,76.96,76.99,5217.0,76.1422,76.1521,76.1027,76.1323,5217.0
2024-09-27 12:00:00,76.99,76.99,76.89,76.93,5451.0,76.1323,76.1323,76.0335,76.073,5451.0
2024-09-27 12:05:00,76.94,76.99,76.85,76.85,8580.0,76.0829,76.1323,75.9939,75.9939,8580.0
2024-09-27 12:10:00,76.84,76.87,76.79,76.81,6147.0,75.984,76.0137,75.9346,75.9543,6147.0
2024-09-27 12:15:00,76.82,76.89,76.82,76.82,4153.0,75.9642,76.0335,75.9642,75.9642,4153.0
2024-09-27 12:20:00,76.82,76.89,76.82,76.89,4513.0,75.9642,76.0335,75.9642,76.0335,4513.0
2024-09-27 12:25:00,76.9,76.92,76.85,76.85,7080.0,76.0433,76.0631,75.9939,75.9939,7080.0
2024-09-27 12:30:00,76.84,76.88,76.82,76.82,3747.0,75.984,76.0236,75.9642,75.9642,3747.0
2024-09-27 12:35:00,76.8,76.85,76.8,76.84,3985.0,75.9445,75.9939,75.9445,75.984,3985.0
2024-09-27 12:40:00,76.83,76.85,76.81,76.83,5048.0,75.9741,75.9939,75.9543,75.9741,5048.0
2024-09-27 12:45:00,76.83,76.94,76.82,76.89,19440.0,75.9741,76.0829,75.9642,76.0335,19440.0
2024-09-27 12:50:00,76.9,76.92,76.85,76.86,2533.0,76.0433,76.0631,75.9939,76.0038,2533.0
2024-09-27 12:55:00,76.86,76.9,76.85,76.89,3952.0,76.0038,76.0433,75.9939,76.0335,3952.0
2024-09-27 13:00:00,76.87,76.88,76.8,76.81,5432.0,76.0137,76.0236,75.9445,75.9543,5432.0
2024-09-27 13:05:00,76.8,76.8,76.67,76.7,7617.0,75.9445,75.9445,75.8159,75.8456,7617.0
2024-09-27 13:10:00,76.7,76.78,76.68,76.74,5256.0,75.8456,75.9247,75.8258,75.8851,5256.0
2024-09-27 13:15:00,76.75,76.78,76.74,76.77,7927.0,75.895,75.9247,75.8851,75.9148,7927.0
2024-09-27 13:20:00,76.79,76.84,76.78,76.83,4781.0,75.9346,75.984,75.9247,75.9741,4781.0
2024-09-27 13:25:00,76.81,76.83,76.81,76.82,4371.0,75.9543,75.9741,75.9543,75.9642,4371.0
2024-09-27 13:30:00,76.83,76.84,76.79,76.84,5394.0,75.9741,75.984,75.9346,75.984,5394.0
2024-09-27 13:35:00,76.83,76.93,76.81,76.93,15973.0,75.9741,76.073,75.9543,76.073,15973.0
2024-09-27 13:40:00,76.93,76.98,76.93,76.97,3636.0,76.073,76.1225,76.073,76.1126,3636.0
2024-09-27 13:45:00,76.98,76.98,76.95,76.96,6769.0,76.1225,76.1225,76.0928,76.1027,6769.0
2024-09-27 13:50:00,76.97,76.97,76.89,76.93,9725.0,76.1126,76.1126,76.0335,76.073,9725.0
2024-09-27 13:55:00,76.91,76.92,76.9,76.91,2317.0,76.0532,76.0631,76.0433,76.0532,2317.0
2024-09-27 14:00:00,76.9,76.96,76.89,76.89,4377.0,76.0433,76.1027,76.0335,76.0335,4377.0
2024-09-27 14:05:00,76.89,76.9,76.85,76.86,3943.0,76.0335,76.0433,75.9939,76.0038,3943.0
2024-09-27 14:10:00,76.87,76.88,76.84,76.84,1389.0,76.0137,76.0236,75.984,75.984,1389.0
2024-09-27 14:15:00,76.84,76.85,76.82,76.82,3665.0,75.984,75.9939,75.9642,75.9642,3665.0
2024-09-27 14:20:00,76.83,76.88,76.83,76.86,5976.0,75.9741,76.0236,75.9741,76.0038,5976.0
2024-09-27 14:25:00,76.86,76.92,76.85,76.89,7073.0,76.0038,76.0631,75.9939,76.0335,7073.0
2024-09-27 14:30:00,76.9,76.9,76.8,76.85,7031.0,76.0433,76.0433,75.9445,75.9939,7031.0
2024-09-27 14:35:00,76.84,76.85,76.76,76.84,7343.0,75.984,75.9939,75.9049,75.984,7343.0
2024-09-27 14:40:00,76.84,76.87,76.81,76.87,7467.0,75.984,76.0137,75.9543,76.0137,7467.0
2024-09-27 14:45:00,76.87,76.93,76.87,76.92,8195.0,76.0137,76.073,76.0137,76.0631,8195.0
2024-09-27 14:50:00,76.92,76.93,76.89,76.9,7399.0,76.0631,76.073,76.0335,76.0433,7399.0
2024-09-27 14:55:00,76.92,77.0,76.91,76.98,8855.0,76.0631,76.1422,76.0532,76.1225,8855.0
2024-09-27 15:00:00,76.98,77.0,76.96,76.97,10150.0,76.1225,76.1422,76.1027,76.1126,10150.0
2024-09-27 15:05:00,76.98,76.98,76.88,76.9,20645.0,76.1225,76.1225,76.0236,76.0433,20645.0
2024-09-27 15:10:00,76.9,76.9,76.81,76.81,9431.0,76.0433,76.0433,75.9543,75.9543,9431.0
2024-09-27 15:15:00,76.81,76.9,76.8,76.87,10536.0,75.9543,76.0433,75.9445,76.0137,10536.0
2024-09-27 15:20:00,76.89,76.95,76.88,76.91,6532.0,76.0335,76.0928,76.0236,76.0532,6532.0
2024-09-27 15:25:00,76.91,76.91,76.85,76.87,14292.0,76.0532,76.0532,75.9939,76.0137,14292.0
2024-09-27 15:30:00,76.87,76.93,76.81,76.83,22129.0,76.0137,76.073,75.9543,75.9741,22129.0
2024-09-27 15:35:00,76.83,76.83,76.73,76.73,14393.0,75.9741,75.9741,75.8752,75.8752,14393.0
2024-09-27 15:40:00,76.73,76.8,76.7,76.78,15639.0,75.8752,75.9445,75.8456,75.9247,15639.0
2024-09-27 15:45:00,76.78,76.78,76.7,76.72,7650.0,75.9247,75.9247,75.8456,75.8653,7650.0
2024-09-27 15:50:00,76.71,76.87,76.69,76.75,39924.0,75.8555,76.0137,75.8357,75.895,39924.0
2024-09-27 15:55:00,76.83,76.89,76.74,76.89,148875.0,75.9741,76.0335,75.8851,76.0335,148875.0
2024-09-30 09:30:00,77.0,77.3,76.75,76.95,42312.0,76.1422,76.4389,75.895,76.0928,42312.0
2024-09-30 09:35:00,76.94,77.02,76.74,76.81,9537.0,76.0829,76.162,75.8851,75.9543,9537.0
2024-09-30 09:40:00,76.8,76.86,76.76,76.81,4825.0,75.9445,76.0038,75.9049,75.9543,4825.0
2024-09-30 09:45:00,76.78,76.79,76.6,76.67,8400.0,75.9247,75.9346,75.7467,75.8159,8400.0
2024-09-30 09:50:00,76.63,76.69,76.57,76.63,13750.0,75.7763,75.8357,75.717,75.7763,13750.0
2024-09-30 09:55:00,76.64,76.65,76.52,76.6,6869.0,75.7862,75.7961,75.6676,75.7467,6869.0
2024-09-30 10:00:00,76.57,76.76,76.56,76.72,7822.0,75.717,75.9049,75.7071,75.8653,7822.0
2024-09-30 10:05:00,76.73,76.89,76.71,76.84,7085.0,75.8752,76.0335,75.8555,75.984,7085.0
2024-09-30 10:10:00,76.84,76.86,76.76,76.79,8035.0,75.984,76.0038,75.9049,75.9346,8035.0
2024-09-30 10:15:00,76.78,76.79,76.61,76.65,4842.0,75.9247,75.9346,75.7566,75.7961,4842.0
2024-09-30 10:20:00,76.65,76.79,76.65,76.77,3640.0,75.7961,75.9346,75.7961,75.9148,3640.0
2024-09-30 10:25:00,76.78,76.84,76.77,76.8,13408.0,75.9247,75.984,75.9148,75.9445,13408.0
2024-09-30 10:30:00,76.79,76.85,76.76,76.85,6793.0,75.9346,75.9939,75.9049,75.9939,6793.0
2024-09-30 10:35:00,76.81,76.85,76.8,76.84,3623.0,75.9543,75.9939,75.9445,75.984,3623.0
2024-09-30 10:40:00,76.86,76.89,76.84,76.88,7385.0,76.0038,76.0335,75.984,76.0236,7385.0
2024-09-30 10:45:00,76.89,76.93,76.86,76.89,4865.0,76.0335,76.073,76.0038,76.0335,4865.0
2024-09-30 10:50:00,76.87,76.89,76.8,76.83,3734.0,76.0137,76.0335,75.9445,75.9741,3734.0
2024-09-30 10:55:00,76.86,76.91,76.83,76.89,5400.0,76.0038,76.0532,75.9741,76.0335,5400.0
2024-09-30 11:00:00,76.9,76.9,76.8,76.8,8424.0,76.0433,76.0433,75.9445,75.9445,8424.0
2024-09-30 11:05:00,76.8,76.8,76.75,76.77,4015.0,75.9445,75.9445,75.895,75.9148,4015.0
2024-09-30 11:10:00,76.77,76.8,76.74,76.78,4565.0,75.9148,75.9445,75.8851,75.9247,4565.0
2024-09-30 11:15:00,76.79,76.79,76.7,76.73,4911.0,75.9346,75.9346,75.8456,75.8752,4911.0
2024-09-30 11:20:00,76.74,76.76,76.69,76.69,2802.0,75.8851,75.9049,75.8357,75.8357,2802.0
2024-09-30 11:25:00,76.69,76.69,76.61,76.62,9429.0,75.8357,75.8357,75.7566,75.7665,9429.0
2024-09-30 11:30:00,76.62,76.7,76.62,76.67,4573.0,75.7665,75.8456,75.7665,75.8159,4573.0
2024-09-30 11:35:00,76.66,76.69,76.62,76.63,6088.0,75.806,75.8357,75.7665,75.7763,6088.0
2024-09-30 11:40:00,76.61,76.68,76.59,76.68,5897.0,75.7566,75.8258,75.7368,75.8258,5897.0
2024-09-30 11:45:00,76.69,76.69,76.65,76.67,4528.0,75.8357,75.8357,75.7961,75.8159,4528.0
2024-09-30 11:50:00,76.67,76.68,76.63,76.63,3245.0,75.8159,75.8258,75.7763,75.7763,3245.0
2024-09-30 11:55:00,76.63,76.67,76.62,76.67,3142.0,75.7763,75.8159,75.7665,75.8159,3142.0
2024-09-30 12:00:00,76.67,76.7,76.65,76.7,3570.0,75.8159,75.8456,75.7961,75.8456,3570.0
2024-09-30 12:05:00,76.7,76.74,76.7,76.71,3000.0,75.8456,75.8851,75.8456,75.8555,3000.0
2024-09-30 12:10:00,76.72,76.74,76.68,76.74,4234.0,75.8653,75.8851,75.8258,75.8851,4234.0
2024-09-30 12:15:00,76.75,76.79,76.74,76.74,3206.0,75.895,75.9346,75.8851,75.8851,3206.0
2024-09-30 12:20:00,76.74,76.76,76.72,76.73,2146.0,75.8851,75.9049,75.8653,75.8752,2146.0
2024-09-30 12:25:00,76.73,76.76,76.73,76.74,3100.0,75.8752,75.9049,75.8752,75.8851,3100.0
2024-09-30 12:30:00,76.74,76.78,76.74,76.78,2898.0,75.8851,75.9247,75.8851,75.9247,2898.0
2024-09-30 12:35:00,76.78,76.81,76.72,76.72,6300.0,75.9247,75.9543,75.8653,75.8653,6300.0
2024-09-30 12:40:00,76.71,76.72,76.65,76.66,3707.0,75.8555,75.8653,75.7961,75.806,3707.0
2024-09-30 12:45:00,76.66,76.7,76.65,76.67,6481.0,75.806,75.8456,75.7961,75.8159,6481.0
2024-09-30 12:50:00,76.68,76.69,76.62,76.68,5295.0,75.8258,75.8357,75.7665,75.8258,5295.0
2024-09-30 12:55:00,76.68,76.72,76.67,76.71,2908.0,75.8258,75.8653,75.8159,75.8555,2908.0
2024-09-30 13:00:00,76.71,76.71,76.67,76.68,1382.0,75.8555,75.8555,75.8159,75.8258,1382.0
2024-09-30 13:05:00,76.67,76.68,76.64,76.67,7713.0,75.8159,75.8258,75.7862,75.8159,7713.0
2024-09-30 13:10:00,76.67,76.68,76.59,76.59,4770.0,75.8159,75.8258,75.7368,75.7368,4770.0
2024-09-30 13:15:00,76.59,76.68,76.58,76.67,4173.0,75.7368,75.8258,75.7269,75.8159,4173.0
2024-09-30 13:20:00,76.67,76.7,76.65,76.7,2689.0,75.8159,75.8456,75.7961,75.8456,2689.0
2024-09-30 13:25:00,76.7,76.72,76.68,76.68,3542.0,75.8456,75.8653,75.8258,75.8258,3542.0
2024-09-30 13:30:00,76.66,76.69,76.65,76.67,2231.0,75.806,75.8357,75.7961,75.8159,2231.0
2024-09-30 13:35:00,76.67,76.69,76.66,76.69,3207.0,75.8159,75.8357,75.806,75.8357,3207.0
2024-09-30 13:40:00,76.69,76.72,76.68,76.7,4951.0,75.8357,75.8653,75.8258,75.8456,4951.0
2024-09-30 13:45:00,76.7,76.72,76.6,76.72,8187.0,75.8456,75.8653,75.7467,75.8653,8187.0
2024-09-30 13:50:00,76.72,76.73,76.71,76.71,4062.0,75.8653,75.8752,75.8555,75.8555,4062.0
2024-09-30 13:55:00,76.72,76.74,76.65,76.67,6022.0,75.8653,75.8851,75.7961,75.8159,6022.0
2024-09-30 14:00:00,76.67,76.68,76.58,76.62,7152.0,75.8159,75.8258,75.7269,75.7665,7152.0
2024-09-30 14:05:00,76.62,76.62,76.58,76.62,6617.0,75.7665,75.7665,75.7269,75.7665,6617.0
2024-09-30 14:10:00,76.62,76.62,76.54,76.56,8605.0,75.7665,75.7665,75.6874,75.7071,8605.0
2024-09-30 14:15:00,76.55,76.55,76.37,76.37,12496.0,75.6972,75.6972,75.5192,75.5192,12496.0
2024-09-30 14:20:00,76.36,76.38,76.2,76.23,10585.0,75.5094,75.5291,75.3511,75.3808,10585.0
2024-09-30 14:25:00,76.25,76.34,76.2,76.33,6006.0,75.4006,75.4896,75.3511,75.4797,6006.0
2024-09-30 14:30:00,76.32,76.38,76.26,76.34,8513.0,75.4698,75.5291,75.4105,75.4896,8513.0
2024-09-30 14:35:00,76.34,76.47,76.34,76.46,5540.0,75.4896,75.6181,75.4896,75.6082,5540.0
2024-09-30 14:40:00,76.48,76.54,76.48,76.52,6120.0,75.628,75.6874,75.628,75.6676,6120.0
2024-09-30 14:45:00,76.52,76.54,76.51,76.53,4671.0,75.6676,75.6874,75.6577,75.6775,4671.0
2024-09-30 14:50:00,76.53,76.55,76.48,76.55,5179.0,75.6775,75.6972,75.628,75.6972,5179.0
2024-09-30 14:55:00,76.55,76.57,76.51,76.52,2632.0,75.6972,75.717,75.6577,75.6676,2632.0
2024-09-30 15:00:00,76.51,76.51,76.45,76.48,7733.0,75.6577,75.6577,75.5984,75.628,7733.0
2024-09-30 15:05:00,76.48,76.54,76.48,76.53,2999.0,75.628,75.6874,75.628,75.6775,2999.0
2024-09-30 15:10:00,76.53,76.55,76.49,76.54,5014.0,75.6775,75.6972,75.6379,75.6874,5014.0
2024-09-30 15:15:00,76.54,76.6,76.53,76.6,5956.0,75.6874,75.7467,75.6775,75.7467,5956.0
2024-09-30 15:20:00,76.59,76.59,76.54,76.55,6304.0,75.7368,75.7368,75.6874,75.6972,6304.0
2024-09-30 15:25:00,76.57,76.61,76.55,76.59,7579.0,75.717,75.7566,75.6972,75.7368,7579.0
2024-09-30 15:30:00,76.59,76.7,76.58,76.7,9446.0,75.7368,75.8456,75.7269,75.8456,9446.0
2024-09-30 15:35:00,76.7,76.82,76.7,76.78,10868.0,75.8456,75.9642,75.8456,75.9247,10868.0
2024-09-30 15:40:00,76.78,76.85,76.76,76.84,10864.0,75.9247,75.9939,75.9049,75.984,10864.0
2024-09-30 15:45:00,76.85,76.92,76.85,76.88,12311.0,75.9939,76.0631,75.9939,76.0236,12311.0
2024-09-30 15:50:00,76.88,77.07,76.75,76.98,61455.0,76.0236,76.2114,75.895,76.1225,61455.0
2024-09-30 15:55:00,77.1,77.21,76.99,77.18,184892.0,76.2411,76.3499,76.1323,76.3202,184892.0
2024-10-01 09:30:00,77.16,77.4,76.56,76.56,37060.0,76.3004,76.5378,75.7071,75.7071,37060.0
2024-10-01 09:35:00,76.57,76.63,76.45,76.59,4318.0,75.717,75.7763,75.5984,75.7368,4318.0
2024-10-01 09:40:00,76.57,76.58,76.28,76.28,9120.0,75.717,75.7269,75.4302,75.4302,9120.0
2024-10-01 09:45:00,76.28,76.28,76.05,76.16,5455.0,75.4302,75.4302,75.2028,75.3116,5455.0
2024-10-01 09:50:00,76.11,76.2,76.07,76.12,11379.0,75.2621,75.3511,75.2226,75.272,11379.0
2024-10-01 09:55:00,76.07,76.28,76.01,76.22,7017.0,75.2226,75.4302,75.1633,75.3709,7017.0
2024-10-01 10:00:00,76.21,76.39,76.11,76.35,13602.0,75.361,75.539,75.2621,75.4995,13602.0
2024-10-01 10:05:00,76.35,76.35,76.06,76.1,8296.0,75.4995,75.4995,75.2127,75.2523,8296.0
2024-10-01 10:10:00,76.08,76.13,75.97,76.03,25998.0,75.2325,75.2819,75.1237,75.183,25998.0
2024-10-01 10:15:00,76.02,76.07,75.96,76.07,4123.0,75.1731,75.2226,75.1138,75.2226,4123.0
2024-10-01 10:20:00,76.07,76.22,76.07,76.13,8429.0,75.2226,75.3709,75.2226,75.2819,8429.0
2024-10-01 10:25:00,76.11,76.11,75.98,76.07,8213.0,75.2621,75.2621,75.1336,75.2226,8213.0
2024-10-01 10:30:00,76.06,76.09,76.02,76.08,8092.0,75.2127,75.2424,75.1731,75.2325,8092.0
2024-10-01 10:35:00,76.08,76.15,76.03,76.1,8360.0,75.2325,75.3017,75.183,75.2523,8360.0
2024-10-01 10:40:00,76.13,76.18,76.02,76.02,6904.0,75.2819,75.3314,75.1731,75.1731,6904.0
2024-10-01 10:45:00,76.02,76.07,75.93,75.95,7125.0,75.1731,75.2226,75.0841,75.1039,7125.0
2024-10-01 10:50:00,75.92,75.93,75.8,75.8,7090.0,75.0743,75.0841,74.9556,74.9556,7090.0
2024-10-01 10:55:00,75.81,75.86,75.74,75.84,13987.0,74.9655,75.0149,74.8963,74.9952,13987.0
2024-10-01 11:00:00,75.84,75.9,75.83,75.88,7415.0,74.9952,75.0545,74.9853,75.0347,7415.0
2024-10-01 11:05:00,75.88,75.92,75.8,75.81,5840.0,75.0347,75.0743,74.9556,74.9655,5840.0
2024-10-01 11:10:00,75.83,75.83,75.79,75.81,4210.0,74.9853,74.9853,74.9457,74.9655,4210.0
2024-10-01 11:15:00,75.81,75.94,75.75,75.92,10716.0,74.9655,75.094,74.9062,75.0743,10716.0
2024-10-01 11:20:00,75.97,75.98,75.94,75.95,5258.0,75.1237,75.1336,75.094,75.1039,5258.0
2024-10-01 11:25:00,75.98,76.18,75.96,76.15,6283.0,75.1336,75.3314,75.1138,75.3017,6283.0
2024-10-01 11:30:00,76.14,76.27,76.12,76.25,5446.0,75.2918,75.4204,75.272,75.4006,5446.0
2024-10-01 11:35:00,76.26,76.28,76.24,76.26,4668.0,75.4105,75.4302,75.3907,75.4105,4668.0
2024-10-01 11:40:00,76.36,76.44,76.32,76.37,5089.0,75.5094,75.5885,75.4698,75.5192,5089.0
2024-10-01 11:45:00,76.4,76.41,76.33,76.38,7548.0,75.5489,75.5588,75.4797,75.5291,7548.0
2024-10-01 11:50:00,76.38,76.44,76.36,76.43,5867.0,75.5291,75.5885,75.5094,75.5786,5867.0
2024-10-01 11:55:00,76.42,76.43,76.37,76.37,2535.0,75.5687,75.5786,75.5192,75.5192,2535.0
2024-10-01 12:00:00,76.36,76.41,76.32,76.38,5181.0,75.5094,75.5588,75.4698,75.5291,5181.0
2024-10-01 12:05:00,76.38,76.41,76.34,76.34,3217.0,75.5291,75.5588,75.4896,75.4896,3217.0
2024-10-01 12:10:00,76.35,76.4,76.34,76.34,3445.0,75.4995,75.5489,75.4896,75.4896,3445.0
2024-10-01 12:15:00,76.35,76.35,76.29,76.31,3017.0,75.4995,75.4995,75.4401,75.4599,3017.0
2024-10-01 12:20:00,76.32,76.36,76.27,76.27,5096.0,75.4698,75.5094,75.4204,75.4204,5096.0
2024-10-01 12:25:00,76.27,76.32,76.23,76.32,3625.0,75.4204,75.4698,75.3808,75.4698,3625.0
2024-10-01 12:30:00,76.32,76.34,76.17,76.3,13588.0,75.4698,75.4896,75.3215,75.45,13588.0
2024-10-01 12:35:00,76.31,76.34,76.24,76.24,2935.0,75.4599,75.4896,75.3907,75.3907,2935.0
2024-10-01 12:40:00,76.23,76.26,76.19,76.2,3034.0,75.3808,75.4105,75.3413,75.3511,3034.0
2024-10-01 12:45:00,76.18,76.2,76.09,76.15,3951.0,75.3314,75.3511,75.2424,75.3017,3951.0
2024-10-01 12:50:00,76.21,76.31,76.19,76.28,4430.0,75.361,75.4599,75.3413,75.4302,4430.0
2024-10-01 12:55:00,76.28,76.31,76.18,76.24,37210.0,75.4302,75.4599,75.3314,75.3907,37210.0
2024-10-01 13:00:00,76.23,76.24,76.14,76.14,3603.0,75.3808,75.3907,75.2918,75.2918,3603.0
2024-10-01 13:05:00,76.13,76.14,76.09,76.13,3552.0,75.2819,75.2918,75.2424,75.2819,3552.0
2024-10-01 13:10:00,76.14,76.17,76.08,76.08,2534.0,75.2918,75.3215,75.2325,75.2325,2534.0
2024-10-01 13:15:00,76.08,76.08,76.01,76.02,6249.0,75.2325,75.2325,75.1633,75.1731,6249.0
2024-10-01 13:20:00,76.02,76.06,75.91,75.95,6537.0,75.1731,75.2127,75.0644,75.1039,6537.0
2024-10-01 13:25:00,75.9,75.95,75.9,75.94,5578.0,75.0545,75.1039,75.0545,75.094,5578.0
2024-10-01 13:30:00,75.93,76.07,75.91,75.98,8057.0,75.0841,75.2226,75.0644,75.1336,8057.0
2024-10-01 13:35:00,75.94,75.98,75.89,75.94,6089.0,75.094,75.1336,75.0446,75.094,6089.0
2024-10-01 13:40:00,75.93,76.06,75.92,76.03,6291.0,75.0841,75.2127,75.0743,75.183,6291.0
2024-10-01 13:45:00,76.04,76.09,76.03,76.03,5205.0,75.1929,75.2424,75.183,75.183,5205.0
2024-10-01 13:50:00,76.04,76.07,76.03,76.07,3534.0,75.1929,75.2226,75.183,75.2226,3534.0
2024-10-01 13:55:00,76.08,76.21,76.08,76.21,8100.0,75.2325,75.361,75.2325,75.361,8100.0
2024-10-01 14:00:00,76.23,76.38,76.23,76.35,12332.0,75.3808,75.5291,75.3808,75.4995,12332.0
2024-10-01 14:05:00,76.35,76.35,76.3,76.32,12190.0,75.4995,75.4995,75.45,75.4698,12190.0
2024-10-01 14:10:00,76.3,76.35,76.28,76.35,4161.0,75.45,75.4995,75.4302,75.4995,4161.0
2024-10-01 14:15:00,76.35,76.37,76.32,76.32,6683.0,75.4995,75.5192,75.4698,75.4698,6683.0
2024-10-01 14:20:00,76.31,76.34,76.29,76.31,5206.0,75.4599,75.4896,75.4401,75.4599,5206.0
2024-10-01 14:25:00,76.33,76.36,76.31,76.36,5296.0,75.4797,75.5094,75.4599,75.5094,5296.0
2024-10-01 14:30:00,76.37,76.47,76.37,76.42,19273.0,75.5192,75.6181,75.5192,75.5687,19273.0
2024-10-01 14:35:00,76.44,76.44,76.33,76.37,9535.0,75.5885,75.5885,75.4797,75.5192,9535.0
2024-10-01 14:40:00,76.37,76.39,76.32,76.34,8102.0,75.5192,75.539,75.4698,75.4896,8102.0
2024-10-01 14:45:00,76.34,76.38,76.3,76.32,7967.0,75.4896,75.5291,75.45,75.4698,7967.0
2024-10-01 14:50:00,76.29,76.35,76.24,76.26,7028.0,75.4401,75.4995,75.3907,75.4105,7028.0
2024-10-01 14:55:00,76.28,76.32,76.26,76.28,7935.0,75.4302,75.4698,75.4105,75.4302,7935.0
2024-10-01 15:00:00,76.29,76.32,76.25,76.28,7470.0,75.4401,75.4698,75.4006,75.4302,7470.0
2024-10-01 15:05:00,76.28,76.33,76.28,76.28,6690.0,75.4302,75.4797,75.4302,75.4302,6690.0
2024-10-01 15:10:00,76.29,76.31,76.26,76.28,11103.0,75.4401,75.4599,75.4105,75.4302,11103.0
2024-10-01 15:15:00,76.28,76.29,76.17,76.22,25379.0,75.4302,75.4401,75.3215,75.3709,25379.0
2024-10-01 15:20:00,76.23,76.29,76.23,76.28,11516.0,75.3808,75.4401,75.3808,75.4302,11516.0
2024-10-01 15:25:00,76.28,76.33,76.25,76.26,17157.0,75.4302,75.4797,75.4006,75.4105,17157.0
2024-10-01 15:30:00,76.25,76.28,76.21,76.21,18584.0,75.4006,75.4302,75.361,75.361,18584.0
2024-10-01 15:35:00,76.21,76.22,76.12,76.17,16759.0,75.361,75.3709,75.272,75.3215,16759.0
2024-10-01 15:40:00,76.17,76.29,76.16,76.2,20974.0,75.3215,75.4401,75.3116,75.3511,20974.0
2024-10-01 15:45:00,76.18,76.24,76.18,76.19,26986.0,75.3314,75.3907,75.3314,75.3413,26986.0
2024-10-01 15:50:00,76.18,76.26,76.05,76.12,70134.0,75.3314,75.4105,75.2028,75.272,70134.0
2024-10-01 15:55:00,76.12,76.18,76.04,76.11,152362.0,75.272,75.3314,75.1929,75.2621,152362.0
2024-10-02 09:30:00,75.79,75.9,75.61,75.73,26245.0,74.9457,75.0545,74.7677,74.8864,26245.0
2024-10-02 09:35:00,75.94,76.02,75.78,75.78,2257.0,75.094,75.1731,74.9358,74.9358,2257.0
2024-10-02 09:40:00,75.78,75.94,75.77,75.91,4622.0,74.9358,75.094,74.9259,75.0644,4622.0
2024-10-02 09:45:00,75.94,76.25,75.93,76.22,6125.0,75.094,75.4006,75.0841,75.3709,6125.0
2024-10-02 09:50:00,76.2,76.23,76.14,76.21,5812.0,75.3511,75.3808,75.2918,75.361,5812.0
2024-10-02 09:55:00,76.22,76.26,76.04,76.04,6143.0,75.3709,75.4105,75.1929,75.1929,6143.0
2024-10-02 10:00:00,76.02,76.09,75.95,76.04,8955.0,75.1731,75.2424,75.1039,75.1929,8955.0
2024-10-02 10:05:00,76.04,76.16,76.0,76.16,6129.0,75.1929,75.3116,75.1534,75.3116,6129.0
2024-10-02 10:10:00,76.16,76.16,76.04,76.14,9674.0,75.3116,75.3116,75.1929,75.2918,9674.0
2024-10-02 10:15:00,76.14,76.17,76.08,76.09,12558.0,75.2918,75.3215,75.2325,75.2424,12558.0
2024-10-02 10:20:00,76.12,76.13,75.98,76.03,7713.0,75.272,75.2819,75.1336,75.183,7713.0
2024-10-02 10:25:00,76.02,76.09,76.0,76.06,7435.0,75.1731,75.2424,75.1534,75.2127,7435.0
2024-10-02 10:30:00,76.05,76.1,76.01,76.1,9097.0,75.2028,75.2523,75.1633,75.2523,9097.0
2024-10-02 10:35:00,76.08,76.2,76.07,76.17,9076.0,75.2325,75.3511,75.2226,75.3215,9076.0
2024-10-02 10:40:00,76.17,76.19,76.13,76.15,3242.0,75.3215,75.3413,75.2819,75.3017,3242.0
2024-10-02 10:45:00,76.14,76.23,76.1,76.23,7783.0,75.2918,75.3808,75.2523,75.3808,7783.0
2024-10-02 10:50:00,76.22,76.22,76.09,76.12,5607.0,75.3709,75.3709,75.2424,75.272,5607.0
2024-10-02 10:55:00,76.13,76.21,76.11,76.11,6197.0,75.2819,75.361,75.2621,75.2621,6197.0
2024-10-02 11:00:00,76.11,76.15,76.08,76.1,5566.0,75.2621,75.3017,75.2325,75.2523,5566.0
2024-10-02 11:05:00,76.1,76.1,76.0,76.02,3202.0,75.2523,75.2523,75.1534,75.1731,3202.0
2024-10-02 11:10:00,76.07,76.09,76.03,76.04,4773.0,75.2226,75.2424,75.183,75.1929,4773.0
2024-10-02 11:15:00,76.04,76.11,76.04,76.11,4580.0,75.1929,75.2621,75.1929,75.2621,4580.0
2024-10-02 11:20:00,76.13,76.13,76.01,76.05,6234.0,75.2819,75.2819,75.1633,75.2028,6234.0
2024-10-02 11:25:00,76.04,76.12,76.02,76.11,5393.0,75.1929,75.272,75.1731,75.2621,5393.0
2024-10-02 11:30:00,76.12,76.13,76.02,76.12,6766.0,75.272,75.2819,75.1731,75.272,6766.0
2024-10-02 11:35:00,76.11,76.17,76.1,76.15,6031.0,75.2621,75.3215,75.2523,75.3017,6031.0
2024-10-02 11:40:00,76.16,76.21,76.15,76.2,9053.0,75.3116,75.361,75.3017,75.3511,9053.0
2024-10-02 11:45:00,76.2,76.21,76.18,76.19,4177.0,75.3511,75.361,75.3314,75.3413,4177.0
2024-10-02 11:50:00,76.19,76.2,76.16,76.18,3824.0,75.3413,75.3511,75.3116,75.3314,3824.0
2024-10-02 11:55:00,76.15,76.22,76.13,76.2,5981.0,75.3017,75.3709,75.2819,75.3511,5981.0
2024-10-02 12:00:00,76.2,76.22,76.15,76.16,5646.0,75.3511,75.3709,75.3017,75.3116,5646.0
2024-10-02 12:05:00,76.17,76.22,76.16,76.19,4003.0,75.3215,75.3709,75.3116,75.3413,4003.0
2024-10-02 12:10:00,76.21,76.22,76.12,76.13,6680.0,75.361,75.3709,75.272,75.2819,6680.0
2024-10-02 12:15:00,76.12,76.12,76.03,76.03,6527.0,75.272,75.272,75.183,75.183,6527.0
2024-10-02 12:20:00,76.01,76.08,76.01,76.07,5672.0,75.1633,75.2325,75.1633,75.2226,5672.0
2024-10-02 12:25:00,76.07,76.12,76.07,76.09,4949.0,75.2226,75.272,75.2226,75.2424,4949.0
2024-10-02 12:30:00,76.09,76.11,76.03,76.08,7561.0,75.2424,75.2621,75.183,75.2325,7561.0
2024-10-02 12:35:00,76.09,76.12,76.08,76.12,3608.0,75.2424,75.272,75.2325,75.272,3608.0
2024-10-02 12:40:00,76.12,76.15,76.08,76.15,7651.0,75.272,75.3017,75.2325,75.3017,7651.0
2024-10-02 12:45:00,76.15,76.21,76.14,76.17,106953.0,75.3017,75.361,75.2918,75.3215,106953.0
2024-10-02 12:50:00,76.17,76.28,76.17,76.28,5058.0,75.3215,75.4302,75.3215,75.4302,5058.0
2024-10-02 12:55:00,76.26,76.27,76.16,76.16,8166.0,75.4105,75.4204,75.3116,75.3116,8166.0
2024-10-02 13:00:00,76.17,76.2,76.17,76.2,1808.0,75.3215,75.3511,75.3215,75.3511,1808.0
2024-10-02 13:05:00,76.21,76.25,76.2,76.25,1551.0,75.361,75.4006,75.3511,75.4006,1551.0
2024-10-02 13:10:00,76.27,76.28,76.25,76.28,3167.0,75.4204,75.4302,75.4006,75.4302,3167.0
2024-10-02 13:15:00,76.28,76.3,76.27,76.29,2649.0,75.4302,75.45,75.4204,75.4401,2649.0
2024-10-02 13:20:00,76.31,76.32,76.27,76.27,2104.0,75.4599,75.4698,75.4204,75.4204,2104.0
2024-10-02 13:25:00,76.26,76.31,76.24,76.3,4010.0,75.4105,75.4599,75.3907,75.45,4010.0
2024-10-02 13:30:00,76.3,76.31,76.29,76.3,7327.0,75.45,75.4599,75.4401,75.45,7327.0
2024-10-02 13:35:00,76.3,76.37,76.3,76.32,5715.0,75.45,75.5192,75.45,75.4698,5715.0
2024-10-02 13:40:00,76.34,76.44,76.33,76.44,4256.0,75.4896,75.5885,75.4797,75.5885,4256.0
2024-10-02 13:45:00,76.43,76.5,76.43,76.48,2687.0,75.5786,75.6478,75.5786,75.628,2687.0
2024-10-02 13:50:00,76.52,76.68,76.51,76.61,56630.0,75.6676,75.8258,75.6577,75.7566,56630.0
2024-10-02 13:55:00,76.61,76.65,76.3,76.61,85446.0,75.7566,75.7961,75.45,75.7566,85446.0
2024-10-02 14:00:00,76.62,76.63,76.59,76.63,2432.0,75.7665,75.7763,75.7368,75.7763,2432.0
2024-10-02 14:05:00,76.6,76.69,76.57,76.68,4725.0,75.7467,75.8357,75.717,75.8258,4725.0
2024-10-02 14:10:00,76.67,76.72,76.64,76.72,6768.0,75.8159,75.8653,75.7862,75.8653,6768.0
2024-10-02 14:15:00,76.72,76.76,76.7,76.71,8372.0,75.8653,75.9049,75.8456,75.8555,8372.0
2024-10-02 14:20:00,76.7,76.7,76.63,76.64,6325.0,75.8456,75.8456,75.7763,75.7862,6325.0
2024-10-02 14:25:00,76.65,76.66,76.56,76.63,8774.0,75.7961,75.806,75.7071,75.7763,8774.0
2024-10-02 14:30:00,76.64,76.66,76.61,76.65,4602.0,75.7862,75.806,75.7566,75.7961,4602.0
2024-10-02 14:35:00,76.66,76.69,76.65,76.69,4142.0,75.806,75.8357,75.7961,75.8357,4142.0
2024-10-02 14:40:00,76.68,76.74,76.68,76.72,7422.0,75.8258,75.8851,75.8258,75.8653,7422.0
2024-10-02 14:45:00,76.71,76.71,76.67,76.69,5631.0,75.8555,75.8555,75.8159,75.8357,5631.0
2024-10-02 14:50:00,76.69,76.7,76.64,76.64,4881.0,75.8357,75.8456,75.7862,75.7862,4881.0
2024-10-02 14:55:00,76.64,76.69,76.63,76.68,9745.0,75.7862,75.8357,75.7763,75.8258,9745.0
2024-10-02 15:00:00,76.68,76.78,76.67,76.78,9875.0,75.8258,75.9247,75.8159,75.9247,9875.0
2024-10-02 15:05:00,76.78,76.79,76.72,76.76,13434.0,75.9247,75.9346,75.8653,75.9049,13434.0
2024-10-02 15:10:00,76.76,76.78,76.72,76.77,14233.0,75.9049,75.9247,75.8653,75.9148,14233.0
2024-10-02 15:15:00,76.76,76.77,76.73,76.74,10618.0,75.9049,75.9148,75.8752,75.8851,10618.0
2024-10-02 15:20:00,76.74,76.74,76.7,76.74,11045.0,75.8851,75.8851,75.8456,75.8851,11045.0
2024-10-02 15:25:00,76.74,76.82,76.73,76.81,12738.0,75.8851,75.9642,75.8752,75.9543,12738.0
2024-10-02 15:30:00,76.81,76.81,76.71,76.75,15065.0,75.9543,75.9543,75.8555,75.895,15065.0
2024-10-02 15:35:00,76.75,76.83,76.75,76.81,15152.0,75.895,75.9741,75.895,75.9543,15152.0
2024-10-02 15:40:00,76.81,76.85,76.78,76.83,10926.0,75.9543,75.9939,75.9247,75.9741,10926.0
2024-10-02 15:45:00,76.83,76.86,76.77,76.78,14178.0,75.9741,76.0038,75.9148,75.9247,14178.0
2024-10-02 15:50:00,76.78,76.79,76.69,76.73,34356.0,75.9247,75.9346,75.8357,75.8752,34356.0
2024-10-02 15:55:00,76.73,76.79,76.73,76.75,97112.0,75.8752,75.9346,75.8752,75.895,97112.0
2024-10-03 09:30:00,76.48,76.48,76.02,76.38,33366.0,75.628,75.628,75.1731,75.5291,33366.0
2024-10-03 09:35:00,76.44,76.45,76.24,76.25,4388.0,75.5885,75.5984,75.3907,75.4006,4388.0
2024-10-03 09:40:00,76.28,76.32,76.26,76.26,4221.0,75.4302,75.4698,75.4105,75.4105,4221.0
2024-10-03 09:45:00,76.24,76.32,76.1,76.13,14501.0,75.3907,75.4698,75.2523,75.2819,14501.0
2024-10-03 09:50:00,76.13,76.17,76.06,76.14,11816.0,75.2819,75.3215,75.2127,75.2918,11816.0
2024-10-03 09:55:00,76.17,76.29,76.17,76.2,4428.0,75.3215,75.4401,75.3215,75.3511,4428.0
2024-10-03 10:00:00,76.25,76.37,76.24,76.36,13149.0,75.4006,75.5192,75.3907,75.5094,13149.0
2024-10-03 10:05:00,76.37,76.58,76.36,76.56,8798.0,75.5192,75.7269,75.5094,75.7071,8798.0
2024-10-03 10:10:00,76.57,76.63,76.23,76.32,25563.0,75.717,75.7763,75.3808,75.4698,25563.0
2024-10-03 10:15:00,76.37,76.51,76.31,76.49,8388.0,75.5192,75.6577,75.4599,75.6379,8388.0
2024-10-03 10:20:00,76.46,76.46,76.22,76.29,18577.0,75.6082,75.6082,75.3709,75.4401,18577.0
2024-10-03 10:25:00,76.3,76.36,76.26,76.3,8686.0,75.45,75.5094,75.4105,75.45,8686.0
2024-10-03 10:30:00,76.29,76.48,76.23,76.47,9709.0,75.4401,75.628,75.3808,75.6181,9709.0
2024-10-03 10:35:00,76.44,76.48,76.39,76.48,3827.0,75.5885,75.628,75.539,75.628,3827.0
2024-10-03 10:40:00,76.49,76.51,76.3,76.32,10437.0,75.6379,75.6577,75.45,75.4698,10437.0
2024-10-03 10:45:00,76.33,76.5,76.3,76.47,12704.0,75.4797,75.6478,75.45,75.6181,12704.0
2024-10-03 10:50:00,76.47,76.57,76.47,76.52,16263.0,75.6181,75.717,75.6181,75.6676,16263.0
2024-10-03 10:55:00,76.49,76.53,76.4,76.43,14859.0,75.6379,75.6775,75.5489,75.5786,14859.0
2024-10-03 11:00:00,76.41,76.41,76.3,76.32,12039.0,75.5588,75.5588,75.45,75.4698,12039.0
2024-10-03 11:05:00,76.33,76.44,76.32,76.43,7632.0,75.4797,75.5885,75.4698,75.5786,7632.0
2024-10-03 11:10:00,76.43,76.44,76.37,76.42,8221.0,75.5786,75.5885,75.5192,75.5687,8221.0
2024-10-03 11:15:00,76.44,76.47,76.43,76.47,6967.0,75.5885,75.6181,75.5786,75.6181,6967.0
2024-10-03 11:20:00,76.45,76.49,76.42,76.49,6774.0,75.5984,75.6379,75.5687,75.6379,6774.0
2024-10-03 11:25:00,76.47,76.49,76.45,76.46,10039.0,75.6181,75.6379,75.5984,75.6082,10039.0
2024-10-03 11:30:00,76.47,76.57,76.47,76.55,6839.0,75.6181,75.717,75.6181,75.6972,6839.0
2024-10-03 11:35:00,76.55,76.57,76.51,76.52,9367.0,75.6972,75.717,75.6577,75.6676,9367.0
2024-10-03 11:40:00,76.52,76.63,76.52,76.56,9950.0,75.6676,75.7763,75.6676,75.7071,9950.0
2024-10-03 11:45:00,76.56,76.59,76.56,76.56,3569.0,75.7071,75.7368,75.7071,75.7071,3569.0
2024-10-03 11:50:00,76.55,76.63,76.55,76.63,6692.0,75.6972,75.7763,75.6972,75.7763,6692.0
2024-10-03 11:55:00,76.62,76.63,76.59,76.6,11877.0,75.7665,75.7763,75.7368,75.7467,11877.0
2024-10-03 12:00:00,76.61,76.65,76.6,76.62,4879.0,75.7566,75.7961,75.7467,75.7665,4879.0
2024-10-03 12:05:00,76.62,76.67,76.62,76.62,4244.0,75.7665,75.8159,75.7665,75.7665,4244.0
2024-10-03 12:10:00,76.61,76.66,76.61,76.65,1970.0,75.7566,75.806,75.7566,75.7961,1970.0
2024-10-03 12:15:00,76.67,76.75,76.65,76.74,10867.0,75.8159,75.895,75.7961,75.8851,10867.0
2024-10-03 12:20:00,76.74,76.8,76.71,76.8,14792.0,75.8851,75.9445,75.8555,75.9445,14792.0
2024-10-03 12:25:00,76.8,76.8,76.71,76.71,7770.0,75.9445,75.9445,75.8555,75.8555,7770.0
2024-10-03 12:30:00,76.71,76.71,76.65,76.65,6751.0,75.8555,75.8555,75.7961,75.7961,6751.0
2024-10-03 12:35:00,76.66,76.66,76.53,76.53,3500.0,75.806,75.806,75.6775,75.6775,3500.0
2024-10-03 12:40:00,76.53,76.56,76.43,76.48,2600.0,75.6775,75.7071,75.5786,75.628,2600.0
2024-10-03 12:45:00,76.47,76.47,76.34,76.35,6423.0,75.6181,75.6181,75.4896,75.4995,6423.0
2024-10-03 12:50:00,76.33,76.38,76.32,76.33,4852.0,75.4797,75.5291,75.4698,75.4797,4852.0
2024-10-03 12:55:00,76.35,76.45,76.35,76.4,6402.0,75.4995,75.5984,75.4995,75.5489,6402.0
2024-10-03 13:00:00,76.4,76.4,76.3,76.32,5472.0,75.5489,75.5489,75.45,75.4698,5472.0
2024-10-03 13:05:00,76.32,76.38,76.3,76.34,4328.0,75.4698,75.5291,75.45,75.4896,4328.0
2024-10-03 13:10:00,76.34,76.38,76.33,76.36,4018.0,75.4896,75.5291,75.4797,75.5094,4018.0
2024-10-03 13:15:00,76.36,76.37,76.34,76.34,4884.0,75.5094,75.5192,75.4896,75.4896,4884.0
2024-10-03 13:20:00,76.34,76.46,76.34,76.44,3214.0,75.4896,75.6082,75.4896,75.5885,3214.0
2024-10-03 13:25:00,76.44,76.54,76.43,76.44,10570.0,75.5885,75.6874,75.5786,75.5885,10570.0
2024-10-03 13:30:00,76.44,76.5,76.44,76.46,1814.0,75.5885,75.6478,75.5885,75.6082,1814.0
2024-10-03 13:35:00,76.49,76.49,76.44,76.44,3544.0,75.6379,75.6379,75.5885,75.5885,3544.0
2024-10-03 13:40:00,76.45,76.45,76.38,76.42,9012.0,75.5984,75.5984,75.5291,75.5687,9012.0
2024-10-03 13:45:00,76.41,76.44,76.41,76.42,3980.0,75.5588,75.5885,75.5588,75.5687,3980.0
2024-10-03 13:50:00,76.41,76.42,76.39,76.4,4275.0,75.5588,75.5687,75.539,75.5489,4275.0
2024-10-03 13:55:00,76.4,76.41,76.38,76.41,4067.0,75.5489,75.5588,75.5291,75.5588,4067.0
2024-10-03 14:00:00,76.4,76.41,76.35,76.38,4983.0,75.5489,75.5588,75.4995,75.5291,4983.0
2024-10-03 14:05:00,76.37,76.42,76.36,76.41,6936.0,75.5192,75.5687,75.5094,75.5588,6936.0
2024-10-03 14:10:00,76.41,76.45,76.41,76.43,6861.0,75.5588,75.5984,75.5588,75.5786,6861.0
2024-10-03 14:15:00,76.42,76.47,76.42,76.46,5862.0,75.5687,75.6181,75.5687,75.6082,5862.0
2024-10-03 14:20:00,76.47,76.47,76.42,76.47,18048.0,75.6181,75.6181,75.5687,75.6181,18048.0
2024-10-03 14:25:00,76.48,76.5,76.42,76.47,6328.0,75.628,75.6478,75.5687,75.6181,6328.0
2024-10-03 14:30:00,76.48,76.5,76.4,76.42,12570.0,75.628,75.6478,75.5489,75.5687,12570.0
2024-10-03 14:35:00,76.43,76.47,76.41,76.47,3897.0,75.5786,75.6181,75.5588,75.6181,3897.0
2024-10-03 14:40:00,76.48,76.51,76.46,76.5,12375.0,75.628,75.6577,75.6082,75.6478,12375.0
2024-10-03 14:45:00,76.5,76.51,76.42,76.42,12269.0,75.6478,75.6577,75.5687,75.5687,12269.0
2024-10-03 14:50:00,76.41,76.45,76.4,76.43,5959.0,75.5588,75.5984,75.5489,75.5786,5959.0
2024-10-03 14:55:00,76.44,76.46,76.42,76.42,10166.0,75.5885,75.6082,75.5687,75.5687,10166.0
2024-10-03 15:00:00,76.42,76.42,76.35,76.36,4094.0,75.5687,75.5687,75.4995,75.5094,4094.0
2024-10-03 15:05:00,76.35,76.36,76.3,76.33,7463.0,75.4995,75.5094,75.45,75.4797,7463.0
2024-10-03 15:10:00,76.32,76.32,76.27,76.3,16887.0,75.4698,75.4698,75.4204,75.45,16887.0
2024-10-03 15:15:00,76.3,76.32,76.26,76.31,18755.0,75.45,75.4698,75.4105,75.4599,18755.0
2024-10-03 15:20:00,76.31,76.35,76.3,76.34,9846.0,75.4599,75.4995,75.45,75.4896,9846.0
2024-10-03 15:25:00,76.34,76.34,76.3,76.32,13717.0,75.4896,75.4896,75.45,75.4698,13717.0
2024-10-03 15:30:00,76.31,76.31,76.21,76.23,19620.0,75.4599,75.4599,75.361,75.3808,19620.0
2024-10-03 15:35:00,76.23,76.38,76.23,76.38,15662.0,75.3808,75.5291,75.3808,75.5291,15662.0
2024-10-03 15:40:00,76.39,76.41,76.31,76.32,30846.0,75.539,75.5588,75.4599,75.4698,30846.0
2024-10-03 15:45:00,76.33,76.39,76.33,76.38,15943.0,75.4797,75.539,75.4797,75.5291,15943.0
2024-10-03 15:50:00,76.38,76.55,76.37,76.52,38535.0,75.5291,75.6972,75.5192,75.6676,38535.0
2024-10-03 15:55:00,76.53,76.59,76.43,76.52,220846.0,75.6775,75.7368,75.5786,75.6676,220846.0
2024-10-04 09:30:00,77.19,77.75,77.19,77.53,39473.0,76.3301,76.8839,76.3301,76.6663,39473.0
2024-10-04 09:35:00,77.52,77.6,77.29,77.34,12294.0,76.6564,76.7355,76.429,76.4784,12294.0
2024-10-04 09:40:00,77.39,77.54,77.38,77.49,9301.0,76.5279,76.6762,76.518,76.6268,9301.0
2024-10-04 09:45:00,77.4,77.59,77.38,77.5,14821.0,76.5378,76.7257,76.518,76.6367,14821.0
2024-10-04 09:50:00,77.51,77.62,77.47,77.48,9097.0,76.6465,76.7553,76.607,76.6169,9097.0
2024-10-04 09:55:00,77.48,77.5,77.31,77.39,8732.0,76.6169,76.6367,76.4488,76.5279,8732.0
2024-10-04 10:00:00,77.39,77.4,77.27,77.27,8664.0,76.5279,76.5378,76.4092,76.4092,8664.0
2024-10-04 10:05:00,77.29,77.42,77.26,77.26,10387.0,76.429,76.5575,76.3993,76.3993,10387.0
2024-10-04 10:10:00,77.2,77.38,77.19,77.37,17788.0,76.34,76.518,76.3301,76.5081,17788.0
2024-10-04 10:15:00,77.35,77.5,77.34,77.42,6035.0,76.4883,76.6367,76.4784,76.5575,6035.0
2024-10-04 10:20:00,77.39,77.43,77.2,77.22,9702.0,76.5279,76.5674,76.34,76.3598,9702.0
2024-10-04 10:25:00,77.24,77.24,77.1,77.15,11399.0,76.3796,76.3796,76.2411,76.2906,11399.0
2024-10-04 10:30:00,77.11,77.22,77.0,77.0,13617.0,76.251,76.3598,76.1422,76.1422,13617.0
2024-10-04 10:35:00,76.99,76.99,76.82,76.82,3132.0,76.1323,76.1323,75.9642,75.9642,3132.0
2024-10-04 10:40:00,76.84,76.87,76.8,76.86,2676.0,75.984,76.0137,75.9445,76.0038,2676.0
2024-10-04 10:45:00,76.81,76.82,76.73,76.82,2490.0,75.9543,75.9642,75.8752,75.9642,2490.0
2024-10-04 10:50:00,76.83,77.0,76.82,76.98,5453.0,75.9741,76.1422,75.9642,76.1225,5453.0
2024-10-04 10:55:00,76.97,76.99,76.93,76.98,7653.0,76.1126,76.1323,76.073,76.1225,7653.0
2024-10-04 11:00:00,76.98,76.98,76.94,76.97,4079.0,76.1225,76.1225,76.0829,76.1126,4079.0
2024-10-04 11:05:00,76.96,77.04,76.96,77.02,2784.0,76.1027,76.1818,76.1027,76.162,2784.0
2024-10-04 11:10:00,77.03,77.07,76.95,76.95,3468.0,76.1719,76.2114,76.0928,76.0928,3468.0
2024-10-04 11:15:00,76.94,77.0,76.93,76.99,4077.0,76.0829,76.1422,76.073,76.1323,4077.0
2024-10-04 11:20:00,76.93,76.93,76.73,76.76,3992.0,76.073,76.073,75.8752,75.9049,3992.0
2024-10-04 11:25:00,76.74,76.78,76.7,76.76,2725.0,75.8851,75.9247,75.8456,75.9049,2725.0
2024-10-04 11:30:00,76.75,76.82,76.74,76.81,3671.0,75.895,75.9642,75.8851,75.9543,3671.0
2024-10-04 11:35:00,76.83,76.85,76.79,76.79,2125.0,75.9741,75.9939,75.9346,75.9346,2125.0
2024-10-04 11:40:00,76.79,76.85,76.79,76.8,4621.0,75.9346,75.9939,75.9346,75.9445,4621.0
2024-10-04 11:45:00,76.79,76.83,76.76,76.78,2300.0,75.9346,75.9741,75.9049,75.9247,2300.0
2024-10-04 11:50:00,76.78,76.87,76.78,76.85,2472.0,75.9247,76.0137,75.9247,75.9939,2472.0
2024-10-04 11:55:00,76.86,76.9,76.85,76.9,6200.0,76.0038,76.0433,75.9939,76.0433,6200.0
2024-10-04 12:00:00,76.9,76.93,76.88,76.92,3121.0,76.0433,76.073,76.0236,76.0631,3121.0
2024-10-04 12:05:00,76.92,76.93,76.8,76.8,2234.0,76.0631,76.073,75.9445,75.9445,2234.0
2024-10-04 12:10:00,76.8,76.84,76.79,76.82,3046.0,75.9445,75.984,75.9346,75.9642,3046.0
2024-10-04 12:15:00,76.83,76.85,76.8,76.8,1196.0,75.9741,75.9939,75.9445,75.9445,1196.0
2024-10-04 12:20:00,76.78,76.84,76.74,76.74,3268.0,75.9247,75.984,75.8851,75.8851,3268.0
2024-10-04 12:25:00,76.72,76.76,76.71,76.76,2834.0,75.8653,75.9049,75.8555,75.9049,2834.0
2024-10-04 12:30:00,76.75,76.81,76.74,76.77,2517.0,75.895,75.9543,75.8851,75.9148,2517.0
2024-10-04 12:35:00,76.77,76.91,76.77,76.87,4655.0,75.9148,76.0532,75.9148,76.0137,4655.0
2024-10-04 12:40:00,76.88,76.91,76.83,76.88,4379.0,76.0236,76.0532,75.9741,76.0236,4379.0
2024-10-04 12:45:00,76.88,76.9,76.87,76.89,2412.0,76.0236,76.0433,76.0137,76.0335,2412.0
2024-10-04 12:50:00,76.89,76.9,76.82,76.84,2684.0,76.0335,76.0433,75.9642,75.984,2684.0
2024-10-04 12:55:00,76.84,76.87,76.82,76.83,2300.0,75.984,76.0137,75.9642,75.9741,2300.0
2024-10-04 13:00:00,76.84,76.87,76.82,76.86,4200.0,75.984,76.0137,75.9642,76.0038,4200.0
2024-10-04 13:05:00,76.84,76.85,76.78,76.78,3739.0,75.984,75.9939,75.9247,75.9247,3739.0
2024-10-04 13:10:00,76.79,76.88,76.79,76.87,4340.0,75.9346,76.0236,75.9346,76.0137,4340.0
2024-10-04 13:15:00,76.87,76.91,76.86,76.87,2847.0,76.0137,76.0532,76.0038,76.0137,2847.0
2024-10-04 13:20:00,76.89,76.94,76.88,76.88,7699.0,76.0335,76.0829,76.0236,76.0236,7699.0
2024-10-04 13:25:00,76.89,76.9,76.86,76.89,10663.0,76.0335,76.0433,76.0038,76.0335,10663.0
2024-10-04 13:30:00,76.89,76.92,76.83,76.84,14374.0,76.0335,76.0631,75.9741,75.984,14374.0
2024-10-04 13:35:00,76.84,76.85,76.73,76.75,14976.0,75.984,75.9939,75.8752,75.895,14976.0
2024-10-04 13:40:00,76.77,76.91,76.76,76.91,7138.0,75.9148,76.0532,75.9049,76.0532,7138.0
2024-10-04 13:45:00,76.91,76.91,76.84,76.85,3927.0,76.0532,76.0532,75.984,75.9939,3927.0
2024-10-04 13:50:00,76.85,76.85,76.75,76.75,2331.0,75.9939,75.9939,75.895,75.895,2331.0
2024-10-04 13:55:00,76.75,76.75,76.68,76.68,2545.0,75.895,75.895,75.8258,75.8258,2545.0
2024-10-04 14:00:00,76.67,76.71,76.63,76.67,3211.0,75.8159,75.8555,75.7763,75.8159,3211.0
2024-10-04 14:05:00,76.68,76.68,76.67,76.68,1000.0,75.8258,75.8258,75.8159,75.8258,1000.0
2024-10-04 14:10:00,76.66,76.67,76.64,76.67,4814.0,75.806,75.8159,75.7862,75.8159,4814.0
2024-10-04 14:15:00,76.66,76.72,76.64,76.72,10935.0,75.806,75.8653,75.7862,75.8653,10935.0
2024-10-04 14:20:00,76.72,76.83,76.72,76.83,11536.0,75.8653,75.9741,75.8653,75.9741,11536.0
2024-10-04 14:25:00,76.83,76.85,76.8,76.8,9175.0,75.9741,75.9939,75.9445,75.9445,9175.0
2024-10-04 14:30:00,76.8,76.83,76.75,76.82,7154.0,75.9445,75.9741,75.895,75.9642,7154.0
2024-10-04 14:35:00,76.81,76.84,76.78,76.81,7763.0,75.9543,75.984,75.9247,75.9543,7763.0
2024-10-04 14:40:00,76.81,76.84,76.8,76.8,4783.0,75.9543,75.984,75.9445,75.9445,4783.0
2024-10-04 14:45:00,76.8,76.8,76.76,76.79,3003.0,75.9445,75.9445,75.9049,75.9346,3003.0
2024-10-04 14:50:00,76.8,76.84,76.77,76.78,4834.0,75.9445,75.984,75.9148,75.9247,4834.0
2024-10-04 14:55:00,76.78,76.87,76.77,76.86,3428.0,75.9247,76.0137,75.9148,76.0038,3428.0
2024-10-04 15:00:00,76.86,76.86,76.81,76.83,7484.0,76.0038,76.0038,75.9543,75.9741,7484.0
2024-10-04 15:05:00,76.83,76.91,76.82,76.9,7844.0,75.9741,76.0532,75.9642,76.0433,7844.0
2024-10-04 15:10:00,76.9,76.97,76.89,76.95,13579.0,76.0433,76.1126,76.0335,76.0928,13579.0
2024-10-04 15:15:00,76.95,77.04,76.93,77.03,29576.0,76.0928,76.1818,76.073,76.1719,29576.0
2024-10-04 15:20:00,77.03,77.14,77.0,77.11,24352.0,76.1719,76.2807,76.1422,76.251,24352.0
2024-10-04 15:25:00,77.11,77.17,77.1,77.14,20500.0,76.251,76.3103,76.2411,76.2807,20500.0
2024-10-04 15:30:00,77.13,77.2,77.11,77.2,10294.0,76.2708,76.34,76.251,76.34,10294.0
2024-10-04 15:35:00,77.19,77.2,77.15,77.16,13350.0,76.3301,76.34,76.2906,76.3004,13350.0
2024-10-04 15:40:00,77.17,77.19,77.14,77.15,10302.0,76.3103,76.3301,76.2807,76.2906,10302.0
2024-10-04 15:45:00,77.16,77.16,77.05,77.12,8860.0,76.3004,76.3004,76.1917,76.2609,8860.0
2024-10-04 15:50:00,77.1,77.21,77.08,77.19,23380.0,76.2411,76.3499,76.2213,76.3301,23380.0
2024-10-04 15:55:00,77.19,77.26,77.13,77.14,102229.0,76.3301,76.3993,76.2708,76.2807,102229.0
2024-10-07 09:30:00,76.77,76.82,75.76,76.41,57839.0,75.9148,75.9642,74.916,75.5588,57839.0
2024-10-07 09:35:00,76.45,76.55,76.32,76.32,6766.0,75.5984,75.6972,75.4698,75.4698,6766.0
2024-10-07 09:40:00,76.48,76.62,76.48,76.6,2168.0,75.628,75.7665,75.628,75.7467,2168.0
2024-10-07 09:45:00,76.64,76.67,76.44,76.46,1638.0,75.7862,75.8159,75.5885,75.6082,1638.0
2024-10-07 09:50:00,76.42,76.5,76.42,76.5,1335.0,75.5687,75.6478,75.5687,75.6478,1335.0
2024-10-07 09:55:00,76.53,76.62,76.36,76.36,7666.0,75.6775,75.7665,75.5094,75.5094,7666.0
2024-10-07 10:00:00,76.41,76.45,76.31,76.31,6451.0,75.5588,75.5984,75.4599,75.4599,6451.0
2024-10-07 10:05:00,76.36,76.4,76.34,76.4,2605.0,75.5094,75.5489,75.4896,75.5489,2605.0
2024-10-07 10:10:00,76.39,76.42,76.33,76.39,11409.0,75.539,75.5687,75.4797,75.539,11409.0
2024-10-07 10:15:00,76.33,76.48,76.33,76.48,3618.0,75.4797,75.628,75.4797,75.628,3618.0
2024-10-07 10:20:00,76.46,76.47,76.42,76.42,1450.0,75.6082,75.6181,75.5687,75.5687,1450.0
2024-10-07 10:25:00,76.43,76.51,76.42,76.43,2610.0,75.5786,75.6577,75.5687,75.5786,2610.0
2024-10-07 10:30:00,76.4,76.44,76.35,76.41,6483.0,75.5489,75.5885,75.4995,75.5588,6483.0
2024-10-07 10:35:00,76.41,76.45,76.38,76.43,1610.0,75.5588,75.5984,75.5291,75.5786,1610.0
2024-10-07 10:40:00,76.41,76.42,76.31,76.33,2500.0,75.5588,75.5687,75.4599,75.4797,2500.0
2024-10-07 10:45:00,76.32,76.38,76.3,76.38,3431.0,75.4698,75.5291,75.45,75.5291,3431.0
2024-10-07 10:50:00,76.42,76.46,76.4,76.45,4231.0,75.5687,75.6082,75.5489,75.5984,4231.0
2024-10-07 10:55:00,76.46,76.46,76.33,76.35,10423.0,75.6082,75.6082,75.4797,75.4995,10423.0
2024-10-07 11:00:00,76.36,76.36,76.28,76.3,3080.0,75.5094,75.5094,75.4302,75.45,3080.0
2024-10-07 11:05:00,76.3,76.42,76.3,76.41,5812.0,75.45,75.5687,75.45,75.5588,5812.0
2024-10-07 11:10:00,76.39,76.4,76.33,76.33,4976.0,75.539,75.5489,75.4797,75.4797,4976.0
2024-10-07 11:15:00,76.34,76.36,76.32,76.34,2505.0,75.4896,75.5094,75.4698,75.4896,2505.0
2024-10-07 11:20:00,76.34,76.37,76.34,76.37,2109.0,75.4896,75.5192,75.4896,75.5192,2109.0
2024-10-07 11:25:00,76.37,76.37,76.3,76.3,3454.0,75.5192,75.5192,75.45,75.45,3454.0
2024-10-07 11:30:00,76.27,76.29,76.24,76.27,1502.0,75.4204,75.4401,75.3907,75.4204,1502.0
2024-10-07 11:35:00,76.25,76.34,76.24,76.34,1600.0,75.4006,75.4896,75.3907,75.4896,1600.0
2024-10-07 11:40:00,76.35,76.35,76.31,76.31,2565.0,75.4995,75.4995,75.4599,75.4599,2565.0
2024-10-07 11:45:00,76.3,76.32,76.28,76.3,1626.0,75.45,75.4698,75.4302,75.45,1626.0
2024-10-07 11:50:00,76.3,76.31,76.27,76.28,1072.0,75.45,75.4599,75.4204,75.4302,1072.0
2024-10-07 11:55:00,76.27,76.31,76.27,76.29,1675.0,75.4204,75.4599,75.4204,75.4401,1675.0
2024-10-07 12:00:00,76.25,76.25,76.2,76.23,2560.0,75.4006,75.4006,75.3511,75.3808,2560.0
2024-10-07 12:05:00,76.24,76.26,76.22,76.22,776.0,75.3907,75.4105,75.3709,75.3709,776.0
2024-10-07 12:10:00,76.21,76.26,76.13,76.25,12853.0,75.361,75.4105,75.2819,75.4006,12853.0
2024-10-07 12:15:00,76.26,76.3,76.24,76.24,4020.0,75.4105,75.45,75.3907,75.3907,4020.0
2024-10-07 12:20:00,76.26,76.31,76.25,76.31,3350.0,75.4105,75.4599,75.4006,75.4599,3350.0
2024-10-07 12:25:00,76.3,76.34,76.3,76.34,3221.0,75.45,75.4896,75.45,75.4896,3221.0
2024-10-07 12:30:00,76.32,76.32,76.28,76.29,4606.0,75.4698,75.4698,75.4302,75.4401,4606.0
2024-10-07 12:35:00,76.29,76.31,76.27,76.29,2262.0,75.4401,75.4599,75.4204,75.4401,2262.0
2024-10-07 12:40:00,76.3,76.3,76.22,76.24,3257.0,75.45,75.45,75.3709,75.3907,3257.0
2024-10-07 12:45:00,76.25,76.26,76.24,76.26,4321.0,75.4006,75.4105,75.3907,75.4105,4321.0
2024-10-07 12:50:00,76.23,76.28,76.23,76.27,2526.0,75.3808,75.4302,75.3808,75.4204,2526.0
2024-10-07 12:55:00,76.27,76.29,76.25,76.26,2712.0,75.4204,75.4401,75.4006,75.4105,2712.0
2024-10-07 13:00:00,76.26,76.3,76.26,76.26,1875.0,75.4105,75.45,75.4105,75.4105,1875.0
2024-10-07 13:05:00,76.26,76.26,76.23,76.23,1332.0,75.4105,75.4105,75.3808,75.3808,1332.0
2024-10-07 13:10:00,76.25,76.26,76.22,76.23,5464.0,75.4006,75.4105,75.3709,75.3808,5464.0
2024-10-07 13:15:00,76.23,76.28,76.22,76.27,6269.0,75.3808,75.4302,75.3709,75.4204,6269.0
2024-10-07 13:20:00,76.27,76.3,76.22,76.24,4450.0,75.4204,75.45,75.3709,75.3907,4450.0
2024-10-07 13:25:00,76.23,76.26,76.21,76.21,3179.0,75.3808,75.4105,75.361,75.361,3179.0
2024-10-07 13:30:00,76.22,76.22,76.16,76.18,1686.0,75.3709,75.3709,75.3116,75.3314,1686.0
2024-10-07 13:35:00,76.2,76.23,76.2,76.2,6798.0,75.3511,75.3808,75.3511,75.3511,6798.0
2024-10-07 13:40:00,76.2,76.22,76.14,76.14,4020.0,75.3511,75.3709,75.2918,75.2918,4020.0
2024-10-07 13:45:00,76.15,76.21,76.15,76.16,14474.0,75.3017,75.361,75.3017,75.3116,14474.0
2024-10-07 13:50:00,76.12,76.12,76.09,76.11,1800.0,75.272,75.272,75.2424,75.2621,1800.0
2024-10-07 13:55:00,76.1,76.1,76.08,76.09,1357.0,75.2523,75.2523,75.2325,75.2424,1357.0
2024-10-07 14:00:00,76.12,76.12,76.02,76.03,2340.0,75.272,75.272,75.1731,75.183,2340.0
2024-10-07 14:05:00,76.03,76.09,76.03,76.09,3360.0,75.183,75.2424,75.183,75.2424,3360.0
2024-10-07 14:10:00,76.09,76.13,76.08,76.12,4168.0,75.2424,75.2819,75.2325,75.272,4168.0
2024-10-07 14:15:00,76.13,76.17,76.13,76.13,5962.0,75.2819,75.3215,75.2819,75.2819,5962.0
2024-10-07 14:20:00,76.13,76.13,76.07,76.1,15778.0,75.2819,75.2819,75.2226,75.2523,15778.0
2024-10-07 14:25:00,76.11,76.16,76.11,76.13,3572.0,75.2621,75.3116,75.2621,75.2819,3572.0
2024-10-07 14:30:00,76.12,76.13,75.91,76.05,16994.0,75.272,75.2819,75.0644,75.2028,16994.0
2024-10-07 14:35:00,76.07,76.07,76.0,76.03,2221.0,75.2226,75.2226,75.1534,75.183,2221.0
2024-10-07 14:40:00,76.02,76.06,75.98,75.98,2441.0,75.1731,75.2127,75.1336,75.1336,2441.0
2024-10-07 14:45:00,75.97,75.97,75.83,75.85,4274.0,75.1237,75.1237,74.9853,75.005,4274.0
2024-10-07 14:50:00,75.88,75.93,75.85,75.86,3852.0,75.0347,75.0841,75.005,75.0149,3852.0
2024-10-07 14:55:00,75.9,75.91,75.86,75.87,5844.0,75.0545,75.0644,75.0149,75.0248,5844.0
2024-10-07 15:00:00,75.89,75.92,75.86,75.87,7095.0,75.0446,75.0743,75.0149,75.0248,7095.0
2024-10-07 15:05:00,75.89,76.0,75.89,76.0,4368.0,75.0446,75.1534,75.0446,75.1534,4368.0
2024-10-07 15:10:00,76.02,76.04,75.98,76.04,6014.0,75.1731,75.1929,75.1336,75.1929,6014.0
2024-10-07 15:15:00,76.05,76.08,76.04,76.06,8745.0,75.2028,75.2325,75.1929,75.2127,8745.0
2024-10-07 15:20:00,76.06,76.08,76.04,76.04,5017.0,75.2127,75.2325,75.1929,75.1929,5017.0
2024-10-07 15:25:00,76.04,76.07,76.04,76.05,5706.0,75.1929,75.2226,75.1929,75.2028,5706.0
2024-10-07 15:30:00,76.05,76.07,75.94,76.01,22073.0,75.2028,75.2226,75.094,75.1633,22073.0
2024-10-07 15:35:00,76.01,76.05,75.95,76.05,9394.0,75.1633,75.2028,75.1039,75.2028,9394.0
2024-10-07 15:40:00,76.06,76.06,75.96,76.04,10623.0,75.2127,75.2127,75.1138,75.1929,10623.0
2024-10-07 15:45:00,76.06,76.07,76.02,76.06,10977.0,75.2127,75.2226,75.1731,75.2127,10977.0
2024-10-07 15:50:00,76.05,76.17,75.97,76.11,29916.0,75.2028,75.3215,75.1237,75.2621,29916.0
2024-10-07 15:55:00,76.13,76.13,75.93,76.0,117799.0,75.2819,75.2819,75.0841,75.1534,117799.0
2024-10-08 09:30:00,76.19,76.32,76.03,76.13,15360.0,75.3413,75.4698,75.183,75.2819,15360.0
2024-10-08 09:35:00,76.13,76.13,75.82,75.83,2242.0,75.2819,75.2819,74.9754,74.9853,2242.0
2024-10-08 09:40:00,75.86,76.24,75.81,76.17,12780.0,75.0149,75.3907,74.9655,75.3215,12780.0
2024-10-08 09:45:00,76.15,76.34,76.02,76.09,13894.0,75.3017,75.4896,75.1731,75.2424,13894.0
2024-10-08 09:50:00,76.06,76.16,75.98,76.16,4300.0,75.2127,75.3116,75.1336,75.3116,4300.0
2024-10-08 09:55:00,76.18,76.32,76.02,76.05,9776.0,75.3314,75.4698,75.1731,75.2028,9776.0
2024-10-08 10:00:00,76.05,76.08,75.86,75.97,14178.0,75.2028,75.2325,75.0149,75.1237,14178.0
2024-10-08 10:05:00,75.97,75.98,75.81,75.9,9099.0,75.1237,75.1336,74.9655,75.0545,9099.0
2024-10-08 10:10:00,75.9,75.9,75.7,75.76,12852.0,75.0545,75.0545,74.8567,74.916,12852.0
2024-10-08 10:15:00,75.78,75.78,75.64,75.76,24684.0,74.9358,74.9358,74.7974,74.916,24684.0
2024-10-08 10:20:00,75.76,75.77,75.53,75.6,26035.0,74.916,74.9259,74.6886,74.7578,26035.0
2024-10-08 10:25:00,75.57,75.57,75.49,75.5,12814.0,74.7282,74.7282,74.649,74.6589,12814.0
2024-10-08 10:30:00,75.5,75.51,75.39,75.48,18804.0,74.6589,74.6688,74.5502,74.6392,18804.0
2024-10-08 10:35:00,75.49,75.63,75.48,75.63,13952.0,74.649,74.7875,74.6392,74.7875,13952.0
2024-10-08 10:40:00,75.65,75.83,75.63,75.74,21886.0,74.8073,74.9853,74.7875,74.8963,21886.0
2024-10-08 10:45:00,75.73,75.86,75.71,75.83,6935.0,74.8864,75.0149,74.8666,74.9853,6935.0
2024-10-08 10:50:00,75.84,75.85,75.78,75.8,5308.0,74.9952,75.005,74.9358,74.9556,5308.0
2024-10-08 10:55:00,75.81,75.84,75.76,75.77,5043.0,74.9655,74.9952,74.916,74.9259,5043.0
2024-10-08 11:00:00,75.77,75.83,75.77,75.8,11687.0,74.9259,74.9853,74.9259,74.9556,11687.0
2024-10-08 11:05:00,75.79,75.85,75.79,75.82,5272.0,74.9457,75.005,74.9457,74.9754,5272.0
2024-10-08 11:10:00,75.84,75.88,75.8,75.83,11149.0,74.9952,75.0347,74.9556,74.9853,11149.0
2024-10-08 11:15:00,75.82,75.89,75.82,75.87,5474.0,74.9754,75.0446,74.9754,75.0248,5474.0
2024-10-08 11:20:00,75.86,75.91,75.84,75.87,9022.0,75.0149,75.0644,74.9952,75.0248,9022.0
2024-10-08 11:25:00,75.87,76.03,75.87,76.01,5566.0,75.0248,75.183,75.0248,75.1633,5566.0
2024-10-08 11:30:00,76.02,76.06,76.01,76.01,6967.0,75.1731,75.2127,75.1633,75.1633,6967.0
2024-10-08 11:35:00,76.0,76.04,75.98,76.02,3506.0,75.1534,75.1929,75.1336,75.1731,3506.0
2024-10-08 11:40:00,76.03,76.08,76.0,76.0,7715.0,75.183,75.2325,75.1534,75.1534,7715.0
2024-10-08 11:45:00,76.0,76.03,75.93,75.97,4424.0,75.1534,75.183,75.0841,75.1237,4424.0
2024-10-08 11:50:00,75.95,76.01,75.93,75.98,5304.0,75.1039,75.1633,75.0841,75.1336,5304.0
2024-10-08 11:55:00,75.98,76.01,75.94,75.98,8817.0,75.1336,75.1633,75.094,75.1336,8817.0
2024-10-08 12:00:00,75.96,76.03,75.96,75.97,4717.0,75.1138,75.183,75.1138,75.1237,4717.0
2024-10-08 12:05:00,75.97,76.03,75.96,76.03,5199.0,75.1237,75.183,75.1138,75.183,5199.0
2024-10-08 12:10:00,76.03,76.13,76.02,76.04,28332.0,75.183,75.2819,75.1731,75.1929,28332.0
2024-10-08 12:15:00,76.03,76.1,76.0,76.05,28046.0,75.183,75.2523,75.1534,75.2028,28046.0
2024-10-08 12:20:00,76.05,76.09,76.03,76.09,5969.0,75.2028,75.2424,75.183,75.2424,5969.0
2024-10-08 12:25:00,76.12,76.15,76.1,76.12,4496.0,75.272,75.3017,75.2523,75.272,4496.0
2024-10-08 12:30:00,76.12,76.14,76.11,76.13,6148.0,75.272,75.2918,75.2621,75.2819,6148.0
2024-10-08 12:35:00,76.14,76.21,76.13,76.13,20472.0,75.2918,75.361,75.2819,75.2819,20472.0
2024-10-08 12:40:00,76.12,76.15,76.11,76.13,5425.0,75.272,75.3017,75.2621,75.2819,5425.0
2024-10-08 12:45:00,76.14,76.23,76.14,76.18,34486.0,75.2918,75.3808,75.2918,75.3314,34486.0
2024-10-08 12:50:00,76.17,76.19,76.14,76.17,5305.0,75.3215,75.3413,75.2918,75.3215,5305.0
2024-10-08 12:55:00,76.17,76.18,76.14,76.16,5487.0,75.3215,75.3314,75.2918,75.3116,5487.0
2024-10-08 13:00:00,76.15,76.17,76.14,76.17,9030.0,75.3017,75.3215,75.2918,75.3215,9030.0
2024-10-08 13:05:00,76.15,76.15,76.02,76.02,24655.0,75.3017,75.3017,75.1731,75.1731,24655.0
2024-10-08 13:10:00,76.02,76.13,76.02,76.13,4742.0,75.1731,75.2819,75.1731,75.2819,4742.0
2024-10-08 13:15:00,76.13,76.14,76.08,76.12,4951.0,75.2819,75.2918,75.2325,75.272,4951.0
2024-10-08 13:20:00,76.13,76.2,76.11,76.2,17975.0,75.2819,75.3511,75.2621,75.3511,17975.0
2024-10-08 13:25:00,76.2,76.2,76.09,76.09,31202.0,75.3511,75.3511,75.2424,75.2424,31202.0
2024-10-08 13:30:00,76.09,76.09,76.04,76.07,6782.0,75.2424,75.2424,75.1929,75.2226,6782.0
2024-10-08 13:35:00,76.08,76.1,76.04,76.04,5247.0,75.2325,75.2523,75.1929,75.1929,5247.0
2024-10-08 13:40:00,76.06,76.1,76.03,76.07,13183.0,75.2127,75.2523,75.183,75.2226,13183.0
2024-10-08 13:45:00,76.07,76.07,76.02,76.03,6668.0,75.2226,75.2226,75.1731,75.183,6668.0
2024-10-08 13:50:00,76.04,76.12,76.02,76.12,5475.0,75.1929,75.272,75.1731,75.272,5475.0
2024-10-08 13:55:00,76.11,76.18,76.11,76.18,7480.0,75.2621,75.3314,75.2621,75.3314,7480.0
2024-10-08 14:00:00,76.19,76.22,76.17,76.22,7631.0,75.3413,75.3709,75.3215,75.3709,7631.0
2024-10-08 14:05:00,76.22,76.24,76.21,76.22,3993.0,75.3709,75.3907,75.361,75.3709,3993.0
2024-10-08 14:10:00,76.22,76.24,76.19,76.19,7987.0,75.3709,75.3907,75.3413,75.3413,7987.0
2024-10-08 14:15:00,76.2,76.2,76.13,76.16,10620.0,75.3511,75.3511,75.2819,75.3116,10620.0
2024-10-08 14:20:00,76.15,76.15,76.1,76.12,2429.0,75.3017,75.3017,75.2523,75.272,2429.0
2024-10-08 14:25:00,76.12,76.13,76.06,76.07,4624.0,75.272,75.2819,75.2127,75.2226,4624.0
2024-10-08 14:30:00,76.07,76.1,76.05,76.09,5176.0,75.2226,75.2523,75.2028,75.2424,5176.0
2024-10-08 14:35:00,76.09,76.2,76.09,76.14,15735.0,75.2424,75.3511,75.2424,75.2918,15735.0
2024-10-08 14:40:00,76.16,76.17,76.13,76.15,4649.0,75.3116,75.3215,75.2819,75.3017,4649.0
2024-10-08 14:45:00,76.14,76.18,76.14,76.17,2940.0,75.2918,75.3314,75.2918,75.3215,2940.0
2024-10-08 14:50:00,76.18,76.21,76.16,76.19,8329.0,75.3314,75.361,75.3116,75.3413,8329.0
2024-10-08 14:55:00,76.18,76.24,76.18,76.23,6073.0,75.3314,75.3907,75.3314,75.3808,6073.0
2024-10-08 15:00:00,76.21,76.4,76.16,76.4,160857.0,75.361,75.5489,75.3116,75.5489,160857.0
2024-10-08 15:05:00,76.43,76.43,76.25,76.3,31220.0,75.5786,75.5786,75.4006,75.45,31220.0
2024-10-08 15:10:00,76.3,76.46,76.3,76.43,48991.0,75.45,75.6082,75.45,75.5786,48991.0
2024-10-08 15:15:00,76.44,76.49,76.39,76.39,97841.0,75.5885,75.6379,75.539,75.539,97841.0
2024-10-08 15:20:00,76.38,76.38,76.33,76.33,15733.0,75.5291,75.5291,75.4797,75.4797,15733.0
2024-10-08 15:25:00,76.32,76.45,76.3,76.37,36678.0,75.4698,75.5984,75.45,75.5192,36678.0
2024-10-08 15:30:00,76.36,76.48,76.35,76.44,23773.0,75.5094,75.628,75.4995,75.5885,23773.0
2024-10-08 15:35:00,76.43,76.48,76.4,76.42,24390.0,75.5786,75.628,75.5489,75.5687,24390.0
2024-10-08 15:40:00,76.43,76.45,76.34,76.36,20469.0,75.5786,75.5984,75.4896,75.5094,20469.0
2024-10-08 15:45:00,76.35,76.35,76.25,76.32,24752.0,75.4995,75.4995,75.4006,75.4698,24752.0
2024-10-08 15:50:00,76.31,76.42,76.24,76.38,65784.0,75.4599,75.5687,75.3907,75.5291,65784.0
2024-10-08 15:55:00,76.37,76.37,76.12,76.12,213591.0,75.5192,75.5192,75.272,75.272,213591.0
2024-10-09 09:30:00,76.08,76.41,76.08,76.37,18239.0,75.2325,75.5588,75.2325,75.5192,18239.0
2024-10-09 09:35:00,76.37,76.51,76.31,76.49,6205.0,75.5192,75.6577,75.4599,75.6379,6205.0
2024-10-09 09:40:00,76.53,76.7,76.52,76.61,3419.0,75.6775,75.8456,75.6676,75.7566,3419.0
2024-10-09 09:45:00,76.65,76.65,76.53,76.56,5547.0,75.7961,75.7961,75.6775,75.7071,5547.0
2024-10-09 09:50:00,76.56,76.6,76.53,76.57,3685.0,75.7071,75.7467,75.6775,75.717,3685.0
2024-10-09 09:55:00,76.59,76.6,76.48,76.54,8740.0,75.7368,75.7467,75.628,75.6874,8740.0
2024-10-09 10:00:00,76.55,76.56,76.36,76.37,5164.0,75.6972,75.7071,75.5094,75.5192,5164.0
2024-10-09 10:05:00,76.39,76.44,76.3,76.3,6959.0,75.539,75.5885,75.45,75.45,6959.0
2024-10-09 10:10:00,76.33,76.5,76.32,76.45,22116.0,75.4797,75.6478,75.4698,75.5984,22116.0
2024-10-09 10:15:00,76.44,76.45,76.31,76.31,4342.0,75.5885,75.5984,75.4599,75.4599,4342.0
2024-10-09 10:20:00,76.29,76.37,76.27,76.28,7335.0,75.4401,75.5192,75.4204,75.4302,7335.0
2024-10-09 10:25:00,76.27,76.28,76.18,76.19,3186.0,75.4204,75.4302,75.3314,75.3413,3186.0
2024-10-09 10:30:00,76.16,76.23,76.16,76.18,5958.0,75.3116,75.3808,75.3116,75.3314,5958.0
2024-10-09 10:35:00,76.16,76.24,76.12,76.24,5719.0,75.3116,75.3907,75.272,75.3907,5719.0
2024-10-09 10:40:00,76.23,76.26,76.21,76.25,8783.0,75.3808,75.4105,75.361,75.4006,8783.0
2024-10-09 10:45:00,76.25,76.29,76.23,76.28,7723.0,75.4006,75.4401,75.3808,75.4302,7723.0
2024-10-09 10:50:00,76.28,76.32,76.24,76.29,9713.0,75.4302,75.4698,75.3907,75.4401,9713.0
2024-10-09 10:55:00,76.29,76.29,76.2,76.27,5457.0,75.4401,75.4401,75.3511,75.4204,5457.0
2024-10-09 11:00:00,76.26,76.46,76.26,76.43,19878.0,75.4105,75.6082,75.4105,75.5786,19878.0
2024-10-09 11:05:00,76.45,76.52,76.42,76.49,4678.0,75.5984,75.6676,75.5687,75.6379,4678.0
2024-10-09 11:10:00,76.51,76.55,76.47,76.54,4192.0,75.6577,75.6972,75.6181,75.6874,4192.0
2024-10-09 11:15:00,76.56,76.7,76.55,76.66,7073.0,75.7071,75.8456,75.6972,75.806,7073.0
2024-10-09 11:20:00,76.66,76.75,76.66,76.73,3946.0,75.806,75.895,75.806,75.8752,3946.0
2024-10-09 11:25:00,76.72,76.72,76.67,76.72,3127.0,75.8653,75.8653,75.8159,75.8653,3127.0
2024-10-09 11:30:00,76.72,76.76,76.72,76.75,2275.0,75.8653,75.9049,75.8653,75.895,2275.0
2024-10-09 11:35:00,76.75,76.8,76.75,76.79,2208.0,75.895,75.9445,75.895,75.9346,2208.0
2024-10-09 11:40:00,76.8,76.84,76.8,76.83,2374.0,75.9445,75.984,75.9445,75.9741,2374.0
2024-10-09 11:45:00,76.85,76.91,76.83,76.91,2702.0,75.9939,76.0532,75.9741,76.0532,2702.0
2024-10-09 11:50:00,76.92,76.94,76.89,76.92,5240.0,76.0631,76.0829,76.0335,76.0631,5240.0
2024-10-09 11:55:00,76.92,76.93,76.88,76.89,5466.0,76.0631,76.073,76.0236,76.0335,5466.0
2024-10-09 12:00:00,76.9,76.91,76.86,76.91,3652.0,76.0433,76.0532,76.0038,76.0532,3652.0
2024-10-09 12:05:00,76.92,76.96,76.92,76.96,3951.0,76.0631,76.1027,76.0631,76.1027,3951.0
2024-10-09 12:10:00,76.96,76.97,76.93,76.93,3278.0,76.1027,76.1126,76.073,76.073,3278.0
2024-10-09 12:15:00,76.92,76.93,76.9,76.92,3203.0,76.0631,76.073,76.0433,76.0631,3203.0
2024-10-09 12:20:00,76.92,76.94,76.91,76.91,1841.0,76.0631,76.0829,76.0532,76.0532,1841.0
2024-10-09 12:25:00,76.92,76.93,76.9,76.9,1800.0,76.0631,76.073,76.0433,76.0433,1800.0
2024-10-09 12:30:00,76.9,76.9,76.85,76.87,5955.0,76.0433,76.0433,75.9939,76.0137,5955.0
2024-10-09 12:35:00,76.87,76.9,76.83,76.87,11668.0,76.0137,76.0433,75.9741,76.0137,11668.0
2024-10-09 12:40:00,76.87,76.91,76.87,76.89,2400.0,76.0137,76.0532,76.0137,76.0335,2400.0
2024-10-09 12:45:00,76.9,76.9,76.86,76.87,4032.0,76.0433,76.0433,76.0038,76.0137,4032.0
2024-10-09 12:50:00,76.86,76.9,76.84,76.86,7528.0,76.0038,76.0433,75.984,76.0038,7528.0
2024-10-09 12:55:00,76.86,76.88,76.83,76.85,4042.0,76.0038,76.0236,75.9741,75.9939,4042.0
2024-10-09 13:00:00,76.85,76.89,76.83,76.84,5778.0,75.9939,76.0335,75.9741,75.984,5778.0
2024-10-09 13:05:00,76.83,76.85,76.82,76.84,2114.0,75.9741,75.9939,75.9642,75.984,2114.0
2024-10-09 13:10:00,76.85,76.88,76.85,76.88,2249.0,75.9939,76.0236,75.9939,76.0236,2249.0
2024-10-09 13:15:00,76.91,76.95,76.91,76.94,2499.0,76.0532,76.0928,76.0532,76.0829,2499.0
2024-10-09 13:20:00,76.95,76.95,76.92,76.94,2677.0,76.0928,76.0928,76.0631,76.0829,2677.0
2024-10-09 13:25:00,76.94,76.95,76.93,76.93,1514.0,76.0829,76.0928,76.073,76.073,1514.0
2024-10-09 13:30:00,76.93,76.95,76.9,76.92,5986.0,76.073,76.0928,76.0433,76.0631,5986.0
2024-10-09 13:35:00,76.92,76.93,76.9,76.91,3717.0,76.0631,76.073,76.0433,76.0532,3717.0
2024-10-09 13:40:00,76.91,76.91,76.87,76.88,1850.0,76.0532,76.0532,76.0137,76.0236,1850.0
2024-10-09 13:45:00,76.88,76.88,76.85,76.86,2700.0,76.0236,76.0236,75.9939,76.0038,2700.0
2024-10-09 13:50:00,76.85,76.86,76.68,76.79,7038.0,75.9939,76.0038,75.8258,75.9346,7038.0
2024-10-09 13:55:00,76.79,76.85,76.79,76.81,3794.0,75.9346,75.9939,75.9346,75.9543,3794.0
2024-10-09 14:00:00,76.82,76.87,76.81,76.87,3258.0,75.9642,76.0137,75.9543,76.0137,3258.0
2024-10-09 14:05:00,76.88,76.9,76.88,76.88,2289.0,76.0236,76.0433,76.0236,76.0236,2289.0
2024-10-09 14:10:00,76.87,76.87,76.85,76.86,1542.0,76.0137,76.0137,75.9939,76.0038,1542.0
2024-10-09 14:15:00,76.87,76.87,76.8,76.81,5867.0,76.0137,76.0137,75.9445,75.9543,5867.0
2024-10-09 14:20:00,76.8,76.8,76.72,76.74,4100.0,75.9445,75.9445,75.8653,75.8851,4100.0
2024-10-09 14:25:00,76.75,76.82,76.74,76.81,5600.0,75.895,75.9642,75.8851,75.9543,5600.0
2024-10-09 14:30:00,76.8,76.83,76.77,76.8,3725.0,75.9445,75.9741,75.9148,75.9445,3725.0
2024-10-09 14:35:00,76.81,76.84,76.8,76.83,2459.0,75.9543,75.984,75.9445,75.9741,2459.0
2024-10-09 14:40:00,76.83,76.84,76.81,76.83,3294.0,75.9741,75.984,75.9543,75.9741,3294.0
2024-10-09 14:45:00,76.84,76.87,76.83,76.85,3317.0,75.984,76.0137,75.9741,75.9939,3317.0
2024-10-09 14:50:00,76.85,76.86,76.8,76.83,6003.0,75.9939,76.0038,75.9445,75.9741,6003.0
2024-10-09 14:55:00,76.83,76.88,76.82,76.88,4239.0,75.9741,76.0236,75.9642,76.0236,4239.0
2024-10-09 15:00:00,76.87,76.87,76.82,76.82,5549.0,76.0137,76.0137,75.9642,75.9642,5549.0
2024-10-09 15:05:00,76.82,76.82,76.77,76.82,6230.0,75.9642,75.9642,75.9148,75.9642,6230.0
2024-10-09 15:10:00,76.83,76.83,76.79,76.8,1912.0,75.9741,75.9741,75.9346,75.9445,1912.0
2024-10-09 15:15:00,76.81,76.87,76.8,76.87,3636.0,75.9543,76.0137,75.9445,76.0137,3636.0
2024-10-09 15:20:00,76.87,76.91,76.87,76.89,6503.0,76.0137,76.0532,76.0137,76.0335,6503.0
2024-10-09 15:25:00,76.91,76.94,76.91,76.93,3828.0,76.0532,76.0829,76.0532,76.073,3828.0
2024-10-09 15:30:00,76.93,76.97,76.87,76.95,8763.0,76.073,76.1126,76.0137,76.0928,8763.0
2024-10-09 15:35:00,76.95,76.98,76.91,76.92,10008.0,76.0928,76.1225,76.0532,76.0631,10008.0
2024-10-09 15:40:00,76.91,76.93,76.87,76.89,8364.0,76.0532,76.073,76.0137,76.0335,8364.0
2024-10-09 15:45:00,76.88,76.89,76.85,76.85,20228.0,76.0236,76.0335,75.9939,75.9939,20228.0
2024-10-09 15:50:00,76.85,76.91,76.79,76.88,42524.0,75.9939,76.0532,75.9346,76.0236,42524.0
2024-10-09 15:55:00,76.87,76.87,76.78,76.81,98784.0,76.0137,76.0137,75.9247,75.9543,98784.0
2024-10-10 09:30:00,76.37,76.37,75.81,76.08,43540.0,75.5192,75.5192,74.9655,75.2325,43540.0
2024-10-10 09:35:00,76.02,76.02,75.26,75.34,16975.0,75.1731,75.1731,74.4216,74.5007,16975.0
2024-10-10 09:40:00,75.34,75.38,74.94,74.94,17503.0,74.5007,74.5403,74.1052,74.1052,17503.0
2024-10-10 09:45:00,74.94,75.4,74.94,75.02,24917.0,74.1052,74.5601,74.1052,74.1843,24917.0
2024-10-10 09:50:00,75.02,75.08,74.7,74.78,24986.0,74.1843,74.2436,73.8678,73.947,24986.0
2024-10-10 09:55:00,74.81,74.9,74.63,74.71,16553.0,73.9766,74.0656,73.7986,73.8777,16553.0
2024-10-10 10:00:00,74.69,74.87,74.55,74.59,24890.0,73.858,74.036,73.7195,73.7591,24890.0
2024-10-10 10:05:00,74.61,74.9,74.57,74.88,45170.0,73.7789,74.0656,73.7393,74.0458,45170.0
2024-10-10 10:10:00,74.85,74.87,74.66,74.67,29714.0,74.0162,74.036,73.8283,73.8382,29714.0
2024-10-10 10:15:00,74.68,74.89,74.63,74.8,22431.0,73.8481,74.0557,73.7986,73.9667,22431.0
2024-10-10 10:20:00,74.78,74.78,74.63,74.64,12985.0,73.947,73.947,73.7986,73.8085,12985.0
2024-10-10 10:25:00,74.64,74.73,74.58,74.7,30304.0,73.8085,73.8975,73.7492,73.8678,30304.0
2024-10-10 10:30:00,74.69,74.8,74.69,74.78,14338.0,73.858,73.9667,73.858,73.947,14338.0
2024-10-10 10:35:00,74.79,74.81,74.65,74.66,13650.0,73.9568,73.9766,73.8184,73.8283,13650.0
2024-10-10 10:40:00,74.64,74.66,74.56,74.64,16601.0,73.8085,73.8283,73.7294,73.8085,16601.0
2024-10-10 10:45:00,74.64,74.71,74.59,74.69,10947.0,73.8085,73.8777,73.7591,73.858,10947.0
2024-10-10 10:50:00,74.69,74.69,74.51,74.53,14765.0,73.858,73.858,73.68,73.6997,14765.0
2024-10-10 10:55:00,74.53,74.59,74.48,74.57,31971.0,73.6997,73.7591,73.6503,73.7393,31971.0
2024-10-10 11:00:00,74.57,74.58,74.5,74.52,14736.0,73.7393,73.7492,73.6701,73.6899,14736.0
2024-10-10 11:05:00,74.54,74.63,74.54,74.63,21929.0,73.7096,73.7986,73.7096,73.7986,21929.0
2024-10-10 11:10:00,74.65,74.82,74.64,74.78,12884.0,73.8184,73.9865,73.8085,73.947,12884.0
2024-10-10 11:15:00,74.79,74.86,74.79,74.85,14412.0,73.9568,74.0261,73.9568,74.0162,14412.0
2024-10-10 11:20:00,74.84,74.84,74.73,74.73,15280.0,74.0063,74.0063,73.8975,73.8975,15280.0
2024-10-10 11:25:00,74.73,74.73,74.59,74.68,17023.0,73.8975,73.8975,73.7591,73.8481,17023.0
2024-10-10 11:30:00,74.69,74.72,74.64,74.71,10689.0,73.858,73.8876,73.8085,73.8777,10689.0
2024-10-10 11:35:00,74.71,74.74,74.66,74.67,22523.0,73.8777,73.9074,73.8283,73.8382,22523.0
2024-10-10 11:40:00,74.69,74.73,74.65,74.66,8415.0,73.858,73.8975,73.8184,73.8283,8415.0
2024-10-10 11:45:00,74.67,74.67,74.58,74.58,14493.0,73.8382,73.8382,73.7492,73.7492,14493.0
2024-10-10 11:50:00,74.59,74.6,74.51,74.57,8615.0,73.7591,73.769,73.68,73.7393,8615.0
2024-10-10 11:55:00,74.56,74.63,74.56,74.61,10095.0,73.7294,73.7986,73.7294,73.7789,10095.0
2024-10-10 12:00:00,74.61,74.63,74.6,74.61,10426.0,73.7789,73.7986,73.769,73.7789,10426.0
2024-10-10 12:05:00,74.61,74.69,74.61,74.68,11579.0,73.7789,73.858,73.7789,73.8481,11579.0
2024-10-10 12:10:00,74.67,74.76,74.65,74.75,27192.0,73.8382,73.9272,73.8184,73.9173,27192.0
2024-10-10 12:15:00,74.75,74.77,74.65,74.69,12050.0,73.9173,73.9371,73.8184,73.858,12050.0
2024-10-10 12:20:00,74.7,74.7,74.62,74.62,7386.0,73.8678,73.8678,73.7887,73.7887,7386.0
2024-10-10 12:25:00,74.61,74.69,74.61,74.67,15963.0,73.7789,73.858,73.7789,73.8382,15963.0
2024-10-10 12:30:00,74.68,74.69,74.61,74.64,13154.0,73.8481,73.858,73.7789,73.8085,13154.0
2024-10-10 12:35:00,74.64,74.64,74.57,74.58,13763.0,73.8085,73.8085,73.7393,73.7492,13763.0
2024-10-10 12:40:00,74.56,74.57,74.44,74.46,27166.0,73.7294,73.7393,73.6107,73.6305,27166.0
2024-10-10 12:45:00,74.45,74.47,74.4,74.44,15245.0,73.6206,73.6404,73.5712,73.6107,15245.0
2024-10-10 12:50:00,74.44,74.5,74.44,74.49,12043.0,73.6107,73.6701,73.6107,73.6602,12043.0
2024-10-10 12:55:00,74.49,74.55,74.46,74.46,17079.0,73.6602,73.7195,73.6305,73.6305,17079.0
2024-10-10 13:00:00,74.47,74.54,74.42,74.43,14274.0,73.6404,73.7096,73.591,73.6009,14274.0
2024-10-10 13:05:00,74.42,74.48,74.39,74.43,19788.0,73.591,73.6503,73.5613,73.6009,19788.0
2024-10-10 13:10:00,74.44,74.51,74.43,74.49,5295.0,73.6107,73.68,73.6009,73.6602,5295.0
2024-10-10 13:15:00,74.5,74.59,74.47,74.59,7439.0,73.6701,73.7591,73.6404,73.7591,7439.0
2024-10-10 13:20:00,74.59,74.72,74.59,74.7,12007.0,73.7591,73.8876,73.7591,73.8678,12007.0
2024-10-10 13:25:00,74.7,74.86,74.7,74.86,15981.0,73.8678,74.0261,73.8678,74.0261,15981.0
2024-10-10 13:30:00,74.86,74.88,74.81,74.83,5566.0,74.0261,74.0458,73.9766,73.9964,5566.0
2024-10-10 13:35:00,74.84,74.85,74.8,74.84,14895.0,74.0063,74.0162,73.9667,74.0063,14895.0
2024-10-10 13:40:00,74.86,74.86,74.81,74.84,6233.0,74.0261,74.0261,73.9766,74.0063,6233.0
2024-10-10 13:45:00,74.84,74.84,74.72,74.73,11185.0,74.0063,74.0063,73.8876,73.8975,11185.0
2024-10-10 13:50:00,74.72,74.73,74.55,74.63,15195.0,73.8876,73.8975,73.7195,73.7986,15195.0
2024-10-10 13:55:00,74.64,74.72,74.63,74.66,6848.0,73.8085,73.8876,73.7986,73.8283,6848.0
2024-10-10 14:00:00,74.68,74.68,74.54,74.66,11365.0,73.8481,73.8481,73.7096,73.8283,11365.0
2024-10-10 14:05:00,74.65,74.65,74.55,74.58,10135.0,73.8184,73.8184,73.7195,73.7492,10135.0
2024-10-10 14:10:00,74.58,74.6,74.48,74.48,11809.0,73.7492,73.769,73.6503,73.6503,11809.0
2024-10-10 14:15:00,74.48,74.5,74.44,74.45,15361.0,73.6503,73.6701,73.6107,73.6206,15361.0
2024-10-10 14:20:00,74.45,74.52,74.4,74.45,14264.0,73.6206,73.6899,73.5712,73.6206,14264.0
2024-10-10 14:25:00,74.45,74.48,74.42,74.48,7169.0,73.6206,73.6503,73.591,73.6503,7169.0
2024-10-10 14:30:00,74.48,74.48,74.43,74.46,9757.0,73.6503,73.6503,73.6009,73.6305,9757.0
2024-10-10 14:35:00,74.47,74.49,74.45,74.48,7850.0,73.6404,73.6602,73.6206,73.6503,7850.0
2024-10-10 14:40:00,74.48,74.5,74.35,74.41,42016.0,73.6503,73.6701,73.5217,73.5811,42016.0
2024-10-10 14:45:00,74.41,74.44,74.4,74.42,10524.0,73.5811,73.6107,73.5712,73.591,10524.0
2024-10-10 14:50:00,74.42,74.5,74.39,74.45,20406.0,73.591,73.6701,73.5613,73.6206,20406.0
2024-10-10 14:55:00,74.44,74.5,74.4,74.4,13817.0,73.6107,73.6701,73.5712,73.5712,13817.0
2024-10-10 15:00:00,74.4,74.45,74.36,74.37,17662.0,73.5712,73.6206,73.5316,73.5415,17662.0
2024-10-10 15:05:00,74.37,74.4,74.35,74.4,12805.0,73.5415,73.5712,73.5217,73.5712,12805.0
2024-10-10 15:10:00,74.39,74.42,74.37,74.4,15222.0,73.5613,73.591,73.5415,73.5712,15222.0
2024-10-10 15:15:00,74.41,74.42,74.37,74.39,17167.0,73.5811,73.591,73.5415,73.5613,17167.0
2024-10-10 15:20:00,74.4,74.46,74.35,74.35,46985.0,73.5712,73.6305,73.5217,73.5217,46985.0
2024-10-10 15:25:00,74.36,74.36,74.27,74.34,26334.0,73.5316,73.5316,73.4426,73.5119,26334.0
2024-10-10 15:30:00,74.34,74.51,74.33,74.5,28505.0,73.5119,73.68,73.502,73.6701,28505.0
2024-10-10 15:35:00,74.5,74.55,74.46,74.52,40135.0,73.6701,73.7195,73.6305,73.6899,40135.0
2024-10-10 15:40:00,74.51,74.55,74.42,74.49,193829.0,73.68,73.7195,73.591,73.6602,193829.0
2024-10-10 15:45:00,74.48,74.59,74.45,74.55,36087.0,73.6503,73.7591,73.6206,73.7195,36087.0
2024-10-10 15:50:00,74.56,74.73,74.53,74.66,89330.0,73.7294,73.8975,73.6997,73.8283,89330.0
2024-10-10 15:55:00,74.66,74.67,74.43,74.5,211387.0,73.8283,73.8382,73.6009,73.6701,211387.0
2024-10-11 09:30:00,74.58,75.01,74.54,74.86,35795.0,73.7492,74.1744,73.7096,74.0261,35795.0
2024-10-11 09:35:00,74.87,74.93,74.8,74.92,4676.0,74.036,74.0953,73.9667,74.0854,4676.0
2024-10-11 09:40:00,74.96,75.04,74.96,74.98,6947.0,74.125,74.2041,74.125,74.1447,6947.0
2024-10-11 09:45:00,75.0,75.34,74.99,75.31,31747.0,74.1645,74.5007,74.1546,74.4711,31747.0
2024-10-11 09:50:00,75.32,75.42,75.26,75.37,19492.0,74.4809,74.5798,74.4216,74.5304,19492.0
2024-10-11 09:55:00,75.37,75.4,75.26,75.3,40683.0,74.5304,74.5601,74.4216,74.4612,40683.0
2024-10-11 10:00:00,75.27,75.41,75.27,75.29,28776.0,74.4315,74.5699,74.4315,74.4513,28776.0
2024-10-11 10:05:00,75.3,75.55,75.28,75.54,24819.0,74.4612,74.7084,74.4414,74.6985,24819.0
2024-10-11 10:10:00,75.54,75.63,75.52,75.59,22553.0,74.6985,74.7875,74.6787,74.7479,22553.0
2024-10-11 10:15:00,75.6,75.61,75.52,75.55,14420.0,74.7578,74.7677,74.6787,74.7084,14420.0
2024-10-11 10:20:00,75.55,75.6,75.5,75.59,21848.0,74.7084,74.7578,74.6589,74.7479,21848.0
2024-10-11 10:25:00,75.59,75.73,75.57,75.69,22022.0,74.7479,74.8864,74.7282,74.8468,22022.0
2024-10-11 10:30:00,75.7,75.79,75.66,75.79,8145.0,74.8567,74.9457,74.8172,74.9457,8145.0
2024-10-11 10:35:00,75.79,75.86,75.78,75.85,18031.0,74.9457,75.0149,74.9358,75.005,18031.0
2024-10-11 10:40:00,75.86,75.94,75.84,75.89,12581.0,75.0149,75.094,74.9952,75.0446,12581.0
2024-10-11 10:45:00,75.9,75.97,75.89,75.9,18373.0,75.0545,75.1237,75.0446,75.0545,18373.0
2024-10-11 10:50:00,75.91,75.92,75.87,75.87,8926.0,75.0644,75.0743,75.0248,75.0248,8926.0
2024-10-11 10:55:00,75.89,75.97,75.87,75.91,23265.0,75.0446,75.1237,75.0248,75.0644,23265.0
2024-10-11 11:00:00,75.91,75.91,75.79,75.8,25737.0,75.0644,75.0644,74.9457,74.9556,25737.0
2024-10-11 11:05:00,75.8,75.93,75.79,75.91,21907.0,74.9556,75.0841,74.9457,75.0644,21907.0
2024-10-11 11:10:00,75.9,75.9,75.83,75.85,12480.0,75.0545,75.0545,74.9853,75.005,12480.0
2024-10-11 11:15:00,75.85,75.95,75.84,75.87,23710.0,75.005,75.1039,74.9952,75.0248,23710.0
2024-10-11 11:20:00,75.86,75.86,75.76,75.77,21472.0,75.0149,75.0149,74.916,74.9259,21472.0
2024-10-11 11:25:00,75.76,75.76,75.72,75.72,13745.0,74.916,74.916,74.8765,74.8765,13745.0
2024-10-11 11:30:00,75.72,75.93,75.7,75.92,18931.0,74.8765,75.0841,74.8567,75.0743,18931.0
2024-10-11 11:35:00,75.94,76.01,75.93,75.97,18044.0,75.094,75.1633,75.0841,75.1237,18044.0
2024-10-11 11:40:00,75.97,76.05,75.97,76.05,11840.0,75.1237,75.2028,75.1237,75.2028,11840.0
2024-10-11 11:45:00,76.06,76.08,76.03,76.06,9050.0,75.2127,75.2325,75.183,75.2127,9050.0
2024-10-11 11:50:00,76.06,76.08,76.01,76.04,7497.0,75.2127,75.2325,75.1633,75.1929,7497.0
2024-10-11 11:55:00,76.04,76.07,76.0,76.04,11701.0,75.1929,75.2226,75.1534,75.1929,11701.0
2024-10-11 12:00:00,76.05,76.05,75.98,75.99,10620.0,75.2028,75.2028,75.1336,75.1435,10620.0
2024-10-11 12:05:00,75.98,75.99,75.83,75.84,14911.0,75.1336,75.1435,74.9853,74.9952,14911.0
2024-10-11 12:10:00,75.84,75.88,75.79,75.8,14362.0,74.9952,75.0347,74.9457,74.9556,14362.0
2024-10-11 12:15:00,75.81,75.81,75.77,75.79,10549.0,74.9655,74.9655,74.9259,74.9457,10549.0
2024-10-11 12:20:00,75.78,75.79,75.76,75.78,9813.0,74.9358,74.9457,74.916,74.9358,9813.0
2024-10-11 12:25:00,75.79,75.81,75.76,75.8,11223.0,74.9457,74.9655,74.916,74.9556,11223.0
2024-10-11 12:30:00,75.8,75.85,75.78,75.83,7839.0,74.9556,75.005,74.9358,74.9853,7839.0
2024-10-11 12:35:00,75.82,75.88,75.8,75.88,8312.0,74.9754,75.0347,74.9556,75.0347,8312.0
2024-10-11 12:40:00,75.88,75.9,75.83,75.85,8729.0,75.0347,75.0545,74.9853,75.005,8729.0
2024-10-11 12:45:00,75.84,75.89,75.83,75.87,11859.0,74.9952,75.0446,74.9853,75.0248,11859.0
2024-10-11 12:50:00,75.88,75.93,75.87,75.9,7808.0,75.0347,75.0841,75.0248,75.0545,7808.0
2024-10-11 12:55:00,75.9,75.96,75.88,75.95,11076.0,75.0545,75.1138,75.0347,75.1039,11076.0
2024-10-11 13:00:00,75.97,75.99,75.9,75.9,9525.0,75.1237,75.1435,75.0545,75.0545,9525.0
2024-10-11 13:05:00,75.9,75.91,75.86,75.88,7078.0,75.0545,75.0644,75.0149,75.0347,7078.0
2024-10-11 13:10:00,75.88,75.91,75.86,75.91,7328.0,75.0347,75.0644,75.0149,75.0644,7328.0
2024-10-11 13:15:00,75.91,75.91,75.84,75.85,16957.0,75.0644,75.0644,74.9952,75.005,16957.0
2024-10-11 13:20:00,75.85,75.88,75.83,75.88,9863.0,75.005,75.0347,74.9853,75.0347,9863.0
2024-10-11 13:25:00,75.88,75.96,75.87,75.94,10354.0,75.0347,75.1138,75.0248,75.094,10354.0
2024-10-11 13:30:00,75.94,75.96,75.92,75.92,13103.0,75.094,75.1138,75.0743,75.0743,13103.0
2024-10-11 13:35:00,75.92,75.97,75.91,75.97,10979.0,75.0743,75.1237,75.0644,75.1237,10979.0
2024-10-11 13:40:00,75.97,75.97,75.91,75.97,7149.0,75.1237,75.1237,75.0644,75.1237,7149.0
2024-10-11 13:45:00,75.98,76.03,75.97,75.99,5157.0,75.1336,75.183,75.1237,75.1435,5157.0
2024-10-11 13:50:00,75.98,76.03,75.98,76.02,11730.0,75.1336,75.183,75.1336,75.1731,11730.0
2024-10-11 13:55:00,76.02,76.02,75.97,75.97,12765.0,75.1731,75.1731,75.1237,75.1237,12765.0
2024-10-11 14:00:00,75.97,75.99,75.9,75.91,12842.0,75.1237,75.1435,75.0545,75.0644,12842.0
2024-10-11 14:05:00,75.92,75.94,75.91,75.92,8589.0,75.0743,75.094,75.0644,75.0743,8589.0
2024-10-11 14:10:00,75.92,75.94,75.84,75.87,37146.0,75.0743,75.094,74.9952,75.0248,37146.0
2024-10-11 14:15:00,75.87,75.89,75.85,75.87,34742.0,75.0248,75.0446,75.005,75.0248,34742.0
2024-10-11 14:20:00,75.87,75.87,75.81,75.81,9555.0,75.0248,75.0248,74.9655,74.9655,9555.0
2024-10-11 14:25:00,75.81,75.81,75.74,75.78,6886.0,74.9655,74.9655,74.8963,74.9358,6886.0
2024-10-11 14:30:00,75.78,75.81,75.75,75.75,15472.0,74.9358,74.9655,74.9062,74.9062,15472.0
2024-10-11 14:35:00,75.76,75.78,75.69,75.73,17321.0,74.916,74.9358,74.8468,74.8864,17321.0
2024-10-11 14:40:00,75.74,75.77,75.69,75.77,8160.0,74.8963,74.9259,74.8468,74.9259,8160.0
2024-10-11 14:45:00,75.78,75.83,75.76,75.78,19348.0,74.9358,74.9853,74.916,74.9358,19348.0
2024-10-11 14:50:00,75.78,75.84,75.77,75.84,13361.0,74.9358,74.9952,74.9259,74.9952,13361.0
2024-10-11 14:55:00,75.84,75.89,75.83,75.84,14235.0,74.9952,75.0446,74.9853,74.9952,14235.0
2024-10-11 15:00:00,75.85,75.86,75.82,75.84,11978.0,75.005,75.0149,74.9754,74.9952,11978.0
2024-10-11 15:05:00,75.84,75.91,75.82,75.9,13805.0,74.9952,75.0644,74.9754,75.0545,13805.0
2024-10-11 15:10:00,75.9,75.94,75.88,75.94,14686.0,75.0545,75.094,75.0347,75.094,14686.0
2024-10-11 15:15:00,75.94,75.95,75.79,75.79,16727.0,75.094,75.1039,74.9457,74.9457,16727.0
2024-10-11 15:20:00,75.8,75.83,75.78,75.81,11152.0,74.9556,74.9853,74.9358,74.9655,11152.0
2024-10-11 15:25:00,75.81,75.88,75.8,75.88,17136.0,74.9655,75.0347,74.9556,75.0347,17136.0
2024-10-11 15:30:00,75.87,75.89,75.82,75.88,20124.0,75.0248,75.0446,74.9754,75.0347,20124.0
2024-10-11 15:35:00,75.87,75.87,75.8,75.83,22730.0,75.0248,75.0248,74.9556,74.9853,22730.0
2024-10-11 15:40:00,75.82,75.87,75.82,75.86,24762.0,74.9754,75.0248,74.9754,75.0149,24762.0
2024-10-11 15:45:00,75.86,75.91,75.81,75.86,32357.0,75.0149,75.0644,74.9655,75.0149,32357.0
2024-10-11 15:50:00,75.86,76.06,75.83,76.02,86101.0,75.0149,75.2127,74.9853,75.1731,86101.0
2024-10-11 15:55:00,76.03,76.05,75.89,75.94,188482.0,75.183,75.2028,75.0446,75.094,188482.0
2024-10-14 09:30:00,76.14,76.19,75.98,76.04,20545.0,75.2918,75.3413,75.1336,75.1929,20545.0
2024-10-14 09:35:00,76.07,76.12,76.03,76.07,1065.0,75.2226,75.272,75.183,75.2226,1065.0
2024-10-14 09:40:00,76.06,76.11,76.03,76.06,4668.0,75.2127,75.2621,75.183,75.2127,4668.0
2024-10-14 09:45:00,76.05,76.24,76.02,76.24,5316.0,75.2028,75.3907,75.1731,75.3907,5316.0
2024-10-14 09:50:00,76.27,76.27,76.06,76.09,3242.0,75.4204,75.4204,75.2127,75.2424,3242.0
2024-10-14 09:55:00,76.11,76.16,76.07,76.16,6993.0,75.2621,75.3116,75.2226,75.3116,6993.0
2024-10-14 10:00:00,76.18,76.29,76.18,76.23,3414.0,75.3314,75.4401,75.3314,75.3808,3414.0
2024-10-14 10:05:00,76.22,76.26,76.2,76.23,4000.0,75.3709,75.4105,75.3511,75.3808,4000.0
2024-10-14 10:10:00,76.23,76.32,76.23,76.31,5281.0,75.3808,75.4698,75.3808,75.4599,5281.0
2024-10-14 10:15:00,76.32,76.39,76.3,76.3,10530.0,75.4698,75.539,75.45,75.45,10530.0
2024-10-14 10:20:00,76.28,76.34,76.28,76.34,3700.0,75.4302,75.4896,75.4302,75.4896,3700.0
2024-10-14 10:25:00,76.3,76.33,76.25,76.26,3915.0,75.45,75.4797,75.4006,75.4105,3915.0
2024-10-14 10:30:00,76.27,76.4,76.27,76.36,5859.0,75.4204,75.5489,75.4204,75.5094,5859.0
2024-10-14 10:35:00,76.36,76.37,76.33,76.33,2587.0,75.5094,75.5192,75.4797,75.4797,2587.0
2024-10-14 10:40:00,76.34,76.38,76.32,76.38,3719.0,75.4896,75.5291,75.4698,75.5291,3719.0
2024-10-14 10:45:00,76.38,76.38,76.29,76.3,3462.0,75.5291,75.5291,75.4401,75.45,3462.0
2024-10-14 10:50:00,76.27,76.3,76.25,76.29,5122.0,75.4204,75.45,75.4006,75.4401,5122.0
2024-10-14 10:55:00,76.27,76.29,76.16,76.2,10617.0,75.4204,75.4401,75.3116,75.3511,10617.0
2024-10-14 11:00:00,76.17,76.25,76.15,76.17,9796.0,75.3215,75.4006,75.3017,75.3215,9796.0
2024-10-14 11:05:00,76.17,76.2,76.13,76.19,6555.0,75.3215,75.3511,75.2819,75.3413,6555.0
2024-10-14 11:10:00,76.2,76.3,76.19,76.29,5205.0,75.3511,75.45,75.3413,75.4401,5205.0
2024-10-14 11:15:00,76.27,76.27,76.21,76.24,5650.0,75.4204,75.4204,75.361,75.3907,5650.0
2024-10-14 11:20:00,76.23,76.24,76.13,76.13,5582.0,75.3808,75.3907,75.2819,75.2819,5582.0
2024-10-14 11:25:00,76.14,76.22,76.11,76.21,6767.0,75.2918,75.3709,75.2621,75.361,6767.0
2024-10-14 11:30:00,76.2,76.3,76.2,76.3,3073.0,75.3511,75.45,75.3511,75.45,3073.0
2024-10-14 11:35:00,76.31,76.35,76.31,76.32,2247.0,75.4599,75.4995,75.4599,75.4698,2247.0
2024-10-14 11:40:00,76.32,76.32,76.29,76.32,1338.0,75.4698,75.4698,75.4401,75.4698,1338.0
2024-10-14 11:45:00,76.32,76.34,76.28,76.28,4747.0,75.4698,75.4896,75.4302,75.4302,4747.0
2024-10-14 11:50:00,76.28,76.32,76.27,76.31,3268.0,75.4302,75.4698,75.4204,75.4599,3268.0
2024-10-14 11:55:00,76.31,76.4,76.31,76.4,8107.0,75.4599,75.5489,75.4599,75.5489,8107.0
2024-10-14 12:00:00,76.42,76.47,76.42,76.46,1508.0,75.5687,75.6181,75.5687,75.6082,1508.0
2024-10-14 12:05:00,76.48,76.48,76.42,76.43,2401.0,75.628,75.628,75.5687,75.5786,2401.0
2024-10-14 12:10:00,76.43,76.47,76.43,76.46,2135.0,75.5786,75.6181,75.5786,75.6082,2135.0
2024-10-14 12:15:00,76.44,76.45,76.4,76.42,3387.0,75.5885,75.5984,75.5489,75.5687,3387.0
2024-10-14 12:20:00,76.42,76.49,76.42,76.47,3529.0,75.5687,75.6379,75.5687,75.6181,3529.0
2024-10-14 12:25:00,76.46,76.46,76.42,76.43,3362.0,75.6082,75.6082,75.5687,75.5786,3362.0
2024-10-14 12:30:00,76.44,76.46,76.43,76.46,3594.0,75.5885,75.6082,75.5786,75.6082,3594.0
2024-10-14 12:35:00,76.45,76.48,76.44,76.45,4222.0,75.5984,75.628,75.5885,75.5984,4222.0
2024-10-14 12:40:00,76.45,76.45,76.41,76.42,3308.0,75.5984,75.5984,75.5588,75.5687,3308.0
2024-10-14 12:45:00,76.42,76.47,76.41,76.47,5144.0,75.5687,75.6181,75.5588,75.6181,5144.0
2024-10-14 12:50:00,76.47,76.53,76.47,76.53,1717.0,75.6181,75.6775,75.6181,75.6775,1717.0
2024-10-14 12:55:00,76.55,76.55,76.53,76.54,1329.0,75.6972,75.6972,75.6775,75.6874,1329.0
2024-10-14 13:00:00,76.53,76.57,76.52,76.57,2100.0,75.6775,75.717,75.6676,75.717,2100.0
2024-10-14 13:05:00,76.57,76.58,76.55,76.56,1550.0,75.717,75.7269,75.6972,75.7071,1550.0
2024-10-14 13:10:00,76.55,76.55,76.51,76.52,3532.0,75.6972,75.6972,75.6577,75.6676,3532.0
2024-10-14 13:15:00,76.51,76.54,76.5,76.53,4346.0,75.6577,75.6874,75.6478,75.6775,4346.0
2024-10-14 13:20:00,76.53,76.55,76.51,76.52,2232.0,75.6775,75.6972,75.6577,75.6676,2232.0
2024-10-14 13:25:00,76.52,76.52,76.49,76.51,3797.0,75.6676,75.6676,75.6379,75.6577,3797.0
2024-10-14 13:30:00,76.5,76.5,76.48,76.48,2654.0,75.6478,75.6478,75.628,75.628,2654.0
2024-10-14 13:35:00,76.47,76.47,76.43,76.47,4895.0,75.6181,75.6181,75.5786,75.6181,4895.0
2024-10-14 13:40:00,76.48,76.49,76.46,76.46,3347.0,75.628,75.6379,75.6082,75.6082,3347.0
2024-10-14 13:45:00,76.46,76.49,76.46,76.49,2626.0,75.6082,75.6379,75.6082,75.6379,2626.0
2024-10-14 13:50:00,76.48,76.52,76.48,76.51,5740.0,75.628,75.6676,75.628,75.6577,5740.0
2024-10-14 13:55:00,76.51,76.55,76.5,76.53,5153.0,75.6577,75.6972,75.6478,75.6775,5153.0
2024-10-14 14:00:00,76.52,76.59,76.51,76.59,4001.0,75.6676,75.7368,75.6577,75.7368,4001.0
2024-10-14 14:05:00,76.6,76.64,76.58,76.63,6669.0,75.7467,75.7862,75.7269,75.7763,6669.0
2024-10-14 14:10:00,76.64,76.69,76.62,76.69,6145.0,75.7862,75.8357,75.7665,75.8357,6145.0
2024-10-14 14:15:00,76.68,76.71,76.68,76.7,5342.0,75.8258,75.8555,75.8258,75.8456,5342.0
2024-10-14 14:20:00,76.71,76.75,76.71,76.74,7906.0,75.8555,75.895,75.8555,75.8851,7906.0
2024-10-14 14:25:00,76.74,76.75,76.72,76.74,5298.0,75.8851,75.895,75.8653,75.8851,5298.0
2024-10-14 14:30:00,76.74,76.78,76.71,76.77,9971.0,75.8851,75.9247,75.8555,75.9148,9971.0
2024-10-14 14:35:00,76.76,76.78,76.75,76.78,4103.0,75.9049,75.9247,75.895,75.9247,4103.0
2024-10-14 14:40:00,76.78,76.78,76.73,76.74,8136.0,75.9247,75.9247,75.8752,75.8851,8136.0
2024-10-14 14:45:00,76.75,76.76,76.68,76.71,6831.0,75.895,75.9049,75.8258,75.8555,6831.0
2024-10-14 14:50:00,76.71,76.75,76.71,76.75,4686.0,75.8555,75.895,75.8555,75.895,4686.0
2024-10-14 14:55:00,76.73,76.75,76.72,76.75,21487.0,75.8752,75.895,75.8653,75.895,21487.0
2024-10-14 15:00:00,76.75,76.75,76.69,76.73,9145.0,75.895,75.895,75.8357,75.8752,9145.0
2024-10-14 15:05:00,76.73,76.73,76.65,76.67,7032.0,75.8752,75.8752,75.7961,75.8159,7032.0
2024-10-14 15:10:00,76.67,76.76,76.65,76.76,16569.0,75.8159,75.9049,75.7961,75.9049,16569.0
2024-10-14 15:15:00,76.77,76.8,76.74,76.74,14578.0,75.9148,75.9445,75.8851,75.8851,14578.0
2024-10-14 15:20:00,76.75,76.8,76.74,76.8,68276.0,75.895,75.9445,75.8851,75.9445,68276.0
2024-10-14 15:25:00,76.8,76.8,76.74,76.77,13372.0,75.9445,75.9445,75.8851,75.9148,13372.0
2024-10-14 15:30:00,76.77,76.77,76.68,76.73,10960.0,75.9148,75.9148,75.8258,75.8752,10960.0
2024-10-14 15:35:00,76.74,76.78,76.73,76.73,53543.0,75.8851,75.9247,75.8752,75.8752,53543.0
2024-10-14 15:40:00,76.73,76.76,76.65,76.65,11907.0,75.8752,75.9049,75.7961,75.7961,11907.0
2024-10-14 15:45:00,76.65,76.73,76.62,76.73,26514.0,75.7961,75.8752,75.7665,75.8752,26514.0
2024-10-14 15:50:00,76.72,76.81,76.7,76.79,61876.0,75.8653,75.9543,75.8456,75.9346,61876.0
2024-10-14 15:55:00,76.76,76.83,76.7,76.78,176796.0,75.9049,75.9741,75.8456,75.9247,176796.0
2024-10-15 09:30:00,76.94,77.12,76.65,76.85,43554.0,76.0829,76.2609,75.7961,75.9939,43554.0
2024-10-15 09:35:00,76.83,76.94,76.75,76.85,5483.0,75.9741,76.0829,75.895,75.9939,5483.0
2024-10-15 09:40:00,76.82,76.87,76.74,76.8,10487.0,75.9642,76.0137,75.8851,75.9445,10487.0
2024-10-15 09:45:00,76.82,77.1,76.82,77.05,9053.0,75.9642,76.2411,75.9642,76.1917,9053.0
2024-10-15 09:50:00,77.08,77.09,77.01,77.07,4812.0,76.2213,76.2312,76.1521,76.2114,4812.0
2024-10-15 09:55:00,77.07,77.17,77.0,77.14,15068.0,76.2114,76.3103,76.1422,76.2807,15068.0
2024-10-15 10:00:00,77.13,77.2,77.1,77.11,7403.0,76.2708,76.34,76.2411,76.251,7403.0
2024-10-15 10:05:00,77.11,77.26,77.09,77.25,7725.0,76.251,76.3993,76.2312,76.3894,7725.0
2024-10-15 10:10:00,77.27,77.44,77.27,77.44,10940.0,76.4092,76.5773,76.4092,76.5773,10940.0
2024-10-15 10:15:00,77.44,77.7,77.43,77.66,10942.0,76.5773,76.8344,76.5674,76.7949,10942.0
2024-10-15 10:20:00,77.66,77.72,77.66,77.69,9178.0,76.7949,76.8542,76.7949,76.8245,9178.0
2024-10-15 10:25:00,77.69,77.71,77.55,77.62,12595.0,76.8245,76.8443,76.6861,76.7553,12595.0
2024-10-15 10:30:00,77.6,77.61,77.49,77.54,15749.0,76.7355,76.7454,76.6268,76.6762,15749.0
2024-10-15 10:35:00,77.51,77.57,77.45,77.48,16562.0,76.6465,76.7059,76.5872,76.6169,16562.0
2024-10-15 10:40:00,77.51,77.55,77.42,77.45,9047.0,76.6465,76.6861,76.5575,76.5872,9047.0
2024-10-15 10:45:00,77.46,77.46,77.34,77.38,7529.0,76.5971,76.5971,76.4784,76.518,7529.0
2024-10-15 10:50:00,77.34,77.44,77.27,77.43,15319.0,76.4784,76.5773,76.4092,76.5674,15319.0
2024-10-15 10:55:00,77.43,77.51,77.42,77.45,19716.0,76.5674,76.6465,76.5575,76.5872,19716.0
2024-10-15 11:00:00,77.44,77.47,77.36,77.46,16080.0,76.5773,76.607,76.4982,76.5971,16080.0
2024-10-15 11:05:00,77.48,77.53,77.45,77.51,9086.0,76.6169,76.6663,76.5872,76.6465,9086.0
2024-10-15 11:10:00,77.51,77.51,77.31,77.34,8425.0,76.6465,76.6465,76.4488,76.4784,8425.0
2024-10-15 11:15:00,77.35,77.38,77.33,77.37,20114.0,76.4883,76.518,76.4686,76.5081,20114.0
2024-10-15 11:20:00,77.37,77.39,77.27,77.3,8738.0,76.5081,76.5279,76.4092,76.4389,8738.0
2024-10-15 11:25:00,77.3,77.35,77.28,77.31,7897.0,76.4389,76.4883,76.4191,76.4488,7897.0
2024-10-15 11:30:00,77.3,77.35,77.27,77.31,31066.0,76.4389,76.4883,76.4092,76.4488,31066.0
2024-10-15 11:35:00,77.31,77.35,77.29,77.33,21016.0,76.4488,76.4883,76.429,76.4686,21016.0
2024-10-15 11:40:00,77.33,77.41,77.32,77.37,9628.0,76.4686,76.5477,76.4587,76.5081,9628.0
2024-10-15 11:45:00,77.36,77.37,77.3,77.34,7039.0,76.4982,76.5081,76.4389,76.4784,7039.0
2024-10-15 11:50:00,77.34,77.45,77.34,77.36,8837.0,76.4784,76.5872,76.4784,76.4982,8837.0
2024-10-15 11:55:00,77.35,77.4,77.34,77.38,5155.0,76.4883,76.5378,76.4784,76.518,5155.0
2024-10-15 12:00:00,77.37,77.4,77.28,77.37,12758.0,76.5081,76.5378,76.4191,76.5081,12758.0
2024-10-15 12:05:00,77.37,77.5,77.36,77.5,8047.0,76.5081,76.6367,76.4982,76.6367,8047.0
2024-10-15 12:10:00,77.52,77.55,77.51,77.51,5950.0,76.6564,76.6861,76.6465,76.6465,5950.0
2024-10-15 12:15:00,77.53,77.58,77.52,77.55,5084.0,76.6663,76.7158,76.6564,76.6861,5084.0
2024-10-15 12:20:00,77.57,77.61,77.54,77.61,5907.0,76.7059,76.7454,76.6762,76.7454,5907.0
2024-10-15 12:25:00,77.61,77.65,77.57,77.62,10757.0,76.7454,76.785,76.7059,76.7553,10757.0
2024-10-15 12:30:00,77.62,77.66,77.58,77.66,6663.0,76.7553,76.7949,76.7158,76.7949,6663.0
2024-10-15 12:35:00,77.65,77.68,77.61,77.68,11881.0,76.785,76.8147,76.7454,76.8147,11881.0
2024-10-15 12:40:00,77.67,77.68,77.55,77.56,23738.0,76.8048,76.8147,76.6861,76.696,23738.0
2024-10-15 12:45:00,77.58,77.6,77.54,77.56,8438.0,76.7158,76.7355,76.6762,76.696,8438.0
2024-10-15 12:50:00,77.54,77.63,77.54,77.62,8627.0,76.6762,76.7652,76.6762,76.7553,8627.0
2024-10-15 12:55:00,77.64,77.64,77.46,77.47,6901.0,76.7751,76.7751,76.5971,76.607,6901.0
2024-10-15 13:00:00,77.45,77.5,77.4,77.5,5066.0,76.5872,76.6367,76.5378,76.6367,5066.0
2024-10-15 13:05:00,77.49,77.49,77.41,77.42,3200.0,76.6268,76.6268,76.5477,76.5575,3200.0
2024-10-15 13:10:00,77.41,77.42,77.34,77.35,3889.0,76.5477,76.5575,76.4784,76.4883,3889.0
2024-10-15 13:15:00,77.35,77.37,77.34,77.35,5360.0,76.4883,76.5081,76.4784,76.4883,5360.0
2024-10-15 13:20:00,77.34,77.39,77.3,77.38,5090.0,76.4784,76.5279,76.4389,76.518,5090.0
2024-10-15 13:25:00,77.39,77.39,77.3,77.3,1600.0,76.5279,76.5279,76.4389,76.4389,1600.0
2024-10-15 13:30:00,77.27,77.3,77.26,77.29,5575.0,76.4092,76.4389,76.3993,76.429,5575.0
2024-10-15 13:35:00,77.28,77.43,77.28,77.42,10290.0,76.4191,76.5674,76.4191,76.5575,10290.0
2024-10-15 13:40:00,77.44,77.47,77.41,77.43,5136.0,76.5773,76.607,76.5477,76.5674,5136.0
2024-10-15 13:45:00,77.4,77.41,77.36,77.37,4410.0,76.5378,76.5477,76.4982,76.5081,4410.0
2024-10-15 13:50:00,77.37,77.37,77.31,77.33,12677.0,76.5081,76.5081,76.4488,76.4686,12677.0
2024-10-15 13:55:00,77.3,77.3,77.17,77.21,11411.0,76.4389,76.4389,76.3103,76.3499,11411.0
2024-10-15 14:00:00,77.2,77.4,77.17,77.29,24888.0,76.34,76.5378,76.3103,76.429,24888.0
2024-10-15 14:05:00,77.29,77.29,77.18,77.2,9373.0,76.429,76.429,76.3202,76.34,9373.0
2024-10-15 14:10:00,77.2,77.29,77.12,77.14,17808.0,76.34,76.429,76.2609,76.2807,17808.0
2024-10-15 14:15:00,77.16,77.22,77.12,77.21,7860.0,76.3004,76.3598,76.2609,76.3499,7860.0
2024-10-15 14:20:00,77.22,77.28,77.22,77.28,4040.0,76.3598,76.4191,76.3598,76.4191,4040.0
2024-10-15 14:25:00,77.28,77.28,77.18,77.2,3203.0,76.4191,76.4191,76.3202,76.34,3203.0
2024-10-15 14:30:00,77.22,77.24,77.2,77.21,5144.0,76.3598,76.3796,76.34,76.3499,5144.0
2024-10-15 14:35:00,77.22,77.22,77.17,77.2,4678.0,76.3598,76.3598,76.3103,76.34,4678.0
2024-10-15 14:40:00,77.2,77.23,77.18,77.19,10454.0,76.34,76.3697,76.3202,76.3301,10454.0
2024-10-15 14:45:00,77.2,77.23,77.18,77.21,4134.0,76.34,76.3697,76.3202,76.3499,4134.0
2024-10-15 14:50:00,77.21,77.25,77.2,77.24,6156.0,76.3499,76.3894,76.34,76.3796,6156.0
2024-10-15 14:55:00,77.24,77.29,77.23,77.27,20846.0,76.3796,76.429,76.3697,76.4092,20846.0
2024-10-15 15:00:00,77.27,77.28,77.18,77.19,14328.0,76.4092,76.4191,76.3202,76.3301,14328.0
2024-10-15 15:05:00,77.2,77.25,77.15,77.15,30027.0,76.34,76.3894,76.2906,76.2906,30027.0
2024-10-15 15:10:00,77.14,77.23,77.14,77.21,9340.0,76.2807,76.3697,76.2807,76.3499,9340.0
2024-10-15 15:15:00,77.2,77.26,77.2,77.26,15312.0,76.34,76.3993,76.34,76.3993,15312.0
2024-10-15 15:20:00,77.25,77.36,77.25,77.34,44824.0,76.3894,76.4982,76.3894,76.4784,44824.0
2024-10-15 15:25:00,77.34,77.36,77.26,77.27,22820.0,76.4784,76.4982,76.3993,76.4092,22820.0
2024-10-15 15:30:00,77.27,77.28,77.24,77.28,42622.0,76.4092,76.4191,76.3796,76.4191,42622.0
2024-10-15 15:35:00,77.27,77.36,77.25,77.36,53134.0,76.4092,76.4982,76.3894,76.4982,53134.0
2024-10-15 15:40:00,77.36,77.41,77.33,77.36,30914.0,76.4982,76.5477,76.4686,76.4982,30914.0
2024-10-15 15:45:00,77.37,77.45,77.31,77.45,25728.0,76.5081,76.5872,76.4488,76.5872,25728.0
2024-10-15 15:50:00,77.5,77.53,77.39,77.46,98535.0,76.6367,76.6663,76.5279,76.5971,98535.0
2024-10-15 15:55:00,77.36,77.49,77.28,77.39,326356.0,76.4982,76.6268,76.4191,76.5279,326356.0
2024-10-16 09:30:00,77.29,77.61,77.29,77.52,25114.0,76.429,76.7454,76.429,76.6564,25114.0
2024-10-16 09:35:00,77.6,77.69,77.35,77.43,2877.0,76.7355,76.8245,76.4883,76.5674,2877.0
2024-10-16 09:40:00,77.52,77.64,77.52,77.64,2751.0,76.6564,76.7751,76.6564,76.7751,2751.0
2024-10-16 09:45:00,77.68,77.71,77.6,77.71,4000.0,76.8147,76.8443,76.7355,76.8443,4000.0
2024-10-16 09:50:00,77.68,77.72,77.51,77.51,8194.0,76.8147,76.8542,76.6465,76.6465,8194.0
2024-10-16 09:55:00,77.49,77.66,77.49,77.66,8112.0,76.6268,76.7949,76.6268,76.7949,8112.0
2024-10-16 10:00:00,77.67,77.7,77.6,77.63,7197.0,76.8048,76.8344,76.7355,76.7652,7197.0
2024-10-16 10:05:00,77.63,77.75,77.61,77.72,7373.0,76.7652,76.8839,76.7454,76.8542,7373.0
2024-10-16 10:10:00,77.71,77.71,77.56,77.58,3770.0,76.8443,76.8443,76.696,76.7158,3770.0
2024-10-16 10:15:00,77.56,77.68,77.55,77.66,4935.0,76.696,76.8147,76.6861,76.7949,4935.0
2024-10-16 10:20:00,77.66,77.67,77.49,77.57,6987.0,76.7949,76.8048,76.6268,76.7059,6987.0
2024-10-16 10:25:00,77.58,77.64,77.55,77.61,4860.0,76.7158,76.7751,76.6861,76.7454,4860.0
2024-10-16 10:30:00,77.6,77.74,77.59,77.73,3525.0,76.7355,76.874,76.7257,76.8641,3525.0
2024-10-16 10:35:00,77.73,77.81,77.7,77.75,11420.0,76.8641,76.9432,76.8344,76.8839,11420.0
2024-10-16 10:40:00,77.73,77.73,77.69,77.71,10522.0,76.8641,76.8641,76.8245,76.8443,10522.0
2024-10-16 10:45:00,77.7,77.71,77.63,77.64,4674.0,76.8344,76.8443,76.7652,76.7751,4674.0
2024-10-16 10:50:00,77.64,77.7,77.63,77.66,4552.0,76.7751,76.8344,76.7652,76.7949,4552.0
2024-10-16 10:55:00,77.62,77.62,77.52,77.57,3689.0,76.7553,76.7553,76.6564,76.7059,3689.0
2024-10-16 11:00:00,77.56,77.59,77.51,77.54,20834.0,76.696,76.7257,76.6465,76.6762,20834.0
2024-10-16 11:05:00,77.51,77.56,77.51,77.53,4238.0,76.6465,76.696,76.6465,76.6663,4238.0
2024-10-16 11:10:00,77.53,77.6,77.53,77.59,3707.0,76.6663,76.7355,76.6663,76.7257,3707.0
2024-10-16 11:15:00,77.59,77.61,77.56,77.57,3009.0,76.7257,76.7454,76.696,76.7059,3009.0
2024-10-16 11:20:00,77.58,77.58,77.57,77.57,2217.0,76.7158,76.7158,76.7059,76.7059,2217.0
2024-10-16 11:25:00,77.57,77.57,77.52,77.53,4695.0,76.7059,76.7059,76.6564,76.6663,4695.0
2024-10-16 11:30:00,77.54,77.61,77.54,77.57,3252.0,76.6762,76.7454,76.6762,76.7059,3252.0
2024-10-16 11:35:00,77.58,77.67,77.57,77.66,4416.0,76.7158,76.8048,76.7059,76.7949,4416.0
2024-10-16 11:40:00,77.65,77.7,77.65,77.69,3794.0,76.785,76.8344,76.785,76.8245,3794.0
2024-10-16 11:45:00,77.69,77.69,77.57,77.61,7362.0,76.8245,76.8245,76.7059,76.7454,7362.0
2024-10-16 11:50:00,77.62,77.66,77.62,77.64,6022.0,76.7553,76.7949,76.7553,76.7751,6022.0
2024-10-16 11:55:00,77.63,77.64,77.58,77.64,9621.0,76.7652,76.7751,76.7158,76.7751,9621.0
2024-10-16 12:00:00,77.65,77.67,77.6,77.61,8316.0,76.785,76.8048,76.7355,76.7454,8316.0
2024-10-16 12:05:00,77.61,77.63,77.6,77.61,2520.0,76.7454,76.7652,76.7355,76.7454,2520.0
2024-10-16 12:10:00,77.59,77.63,77.5,77.51,9768.0,76.7257,76.7652,76.6367,76.6465,9768.0
2024-10-16 12:15:00,77.52,77.53,77.46,77.52,36402.0,76.6564,76.6663,76.5971,76.6564,36402.0
2024-10-16 12:20:00,77.5,77.5,77.43,77.46,3590.0,76.6367,76.6367,76.5674,76.5971,3590.0
2024-10-16 12:25:00,77.47,77.5,77.46,77.47,5458.0,76.607,76.6367,76.5971,76.607,5458.0
2024-10-16 12:30:00,77.47,77.51,77.42,77.44,4053.0,76.607,76.6465,76.5575,76.5773,4053.0
2024-10-16 12:35:00,77.44,77.44,77.39,77.44,5140.0,76.5773,76.5773,76.5279,76.5773,5140.0
2024-10-16 12:40:00,77.47,77.48,77.44,77.48,2300.0,76.607,76.6169,76.5773,76.6169,2300.0
2024-10-16 12:45:00,77.47,77.47,77.43,77.44,4024.0,76.607,76.607,76.5674,76.5773,4024.0
2024-10-16 12:50:00,77.45,77.47,77.43,77.44,4166.0,76.5872,76.607,76.5674,76.5773,4166.0
2024-10-16 12:55:00,77.45,77.46,77.42,77.44,4627.0,76.5872,76.5971,76.5575,76.5773,4627.0
2024-10-16 13:00:00,77.44,77.47,77.42,77.45,6386.0,76.5773,76.607,76.5575,76.5872,6386.0
2024-10-16 13:05:00,77.47,77.47,77.41,77.41,3901.0,76.607,76.607,76.5477,76.5477,3901.0
2024-10-16 13:10:00,77.42,77.42,77.35,77.36,4324.0,76.5575,76.5575,76.4883,76.4982,4324.0
2024-10-16 13:15:00,77.37,77.39,77.33,77.35,7540.0,76.5081,76.5279,76.4686,76.4883,7540.0
2024-10-16 13:20:00,77.36,77.4,77.35,77.4,2429.0,76.4982,76.5378,76.4883,76.5378,2429.0
2024-10-16 13:25:00,77.4,77.41,77.34,77.34,3955.0,76.5378,76.5477,76.4784,76.4784,3955.0
2024-10-16 13:30:00,77.35,77.38,77.34,77.37,4729.0,76.4883,76.518,76.4784,76.5081,4729.0
2024-10-16 13:35:00,77.37,77.42,77.33,77.42,25016.0,76.5081,76.5575,76.4686,76.5575,25016.0
2024-10-16 13:40:00,77.43,77.45,77.36,77.39,5402.0,76.5674,76.5872,76.4982,76.5279,5402.0
2024-10-16 13:45:00,77.38,77.4,77.37,77.39,4932.0,76.518,76.5378,76.5081,76.5279,4932.0
2024-10-16 13:50:00,77.4,77.43,77.37,77.38,10879.0,76.5378,76.5674,76.5081,76.518,10879.0
2024-10-16 13:55:00,77.39,77.52,77.38,77.52,8226.0,76.5279,76.6564,76.518,76.6564,8226.0
2024-10-16 14:00:00,77.51,77.6,77.51,77.6,7613.0,76.6465,76.7355,76.6465,76.7355,7613.0
2024-10-16 14:05:00,77.6,77.6,77.57,77.6,6700.0,76.7355,76.7355,76.7059,76.7355,6700.0
2024-10-16 14:10:00,77.59,77.6,77.55,77.58,4773.0,76.7257,76.7355,76.6861,76.7158,4773.0
2024-10-16 14:15:00,77.58,77.6,77.57,77.58,4581.0,76.7158,76.7355,76.7059,76.7158,4581.0
2024-10-16 14:20:00,77.58,77.68,77.55,77.67,7679.0,76.7158,76.8147,76.6861,76.8048,7679.0
2024-10-16 14:25:00,77.65,77.69,77.64,77.66,6509.0,76.785,76.8245,76.7751,76.7949,6509.0
2024-10-16 14:30:00,77.66,77.67,77.63,77.66,5212.0,76.7949,76.8048,76.7652,76.7949,5212.0
2024-10-16 14:35:00,77.66,77.66,77.6,77.6,4664.0,76.7949,76.7949,76.7355,76.7355,4664.0
2024-10-16 14:40:00,77.58,77.62,77.57,77.62,3872.0,76.7158,76.7553,76.7059,76.7553,3872.0
2024-10-16 14:45:00,77.61,77.68,77.61,77.64,11937.0,76.7454,76.8147,76.7454,76.7751,11937.0
2024-10-16 14:50:00,77.64,77.64,77.54,77.54,30692.0,76.7751,76.7751,76.6762,76.6762,30692.0
2024-10-16 14:55:00,77.53,77.54,77.48,77.48,10636.0,76.6663,76.6762,76.6169,76.6169,10636.0
2024-10-16 15:00:00,77.48,77.49,77.43,77.43,10800.0,76.6169,76.6268,76.5674,76.5674,10800.0
2024-10-16 15:05:00,77.43,77.45,77.41,77.42,6071.0,76.5674,76.5872,76.5477,76.5575,6071.0
2024-10-16 15:10:00,77.41,77.43,77.38,77.41,9479.0,76.5477,76.5674,76.518,76.5477,9479.0
2024-10-16 15:15:00,77.41,77.44,77.41,77.44,7083.0,76.5477,76.5773,76.5477,76.5773,7083.0
2024-10-16 15:20:00,77.44,77.44,77.27,77.28,8822.0,76.5773,76.5773,76.4092,76.4191,8822.0
2024-10-16 15:25:00,77.28,77.34,77.27,77.33,16507.0,76.4191,76.4784,76.4092,76.4686,16507.0
2024-10-16 15:30:00,77.32,77.46,77.31,77.45,43066.0,76.4587,76.5971,76.4488,76.5872,43066.0
2024-10-16 15:35:00,77.45,77.55,77.45,77.55,12775.0,76.5872,76.6861,76.5872,76.6861,12775.0
2024-10-16 15:40:00,77.55,77.58,77.48,77.49,19389.0,76.6861,76.7158,76.6169,76.6268,19389.0
2024-10-16 15:45:00,77.49,77.5,77.45,77.47,19355.0,76.6268,76.6367,76.5872,76.607,19355.0
2024-10-16 15:50:00,77.47,77.58,77.42,77.57,39122.0,76.607,76.7158,76.5575,76.7059,39122.0
2024-10-16 15:55:00,77.56,77.63,77.53,77.6,97446.0,76.696,76.7652,76.6663,76.7355,97446.0
2024-10-17 09:30:00,77.54,78.0,77.54,77.59,62539.0,76.6762,77.1311,76.6762,76.7257,62539.0
2024-10-17 09:35:00,77.68,77.68,77.09,77.25,46659.0,76.8147,76.8147,76.2312,76.3894,46659.0
2024-10-17 09:40:00,77.34,77.5,77.34,77.42,9507.0,76.4784,76.6367,76.4784,76.5575,9507.0
2024-10-17 09:45:00,77.42,77.42,77.24,77.26,36158.0,76.5575,76.5575,76.3796,76.3993,36158.0
2024-10-17 09:50:00,77.33,77.38,77.11,77.15,6176.0,76.4686,76.518,76.251,76.2906,6176.0
2024-10-17 09:55:00,77.17,77.17,77.05,77.09,37937.0,76.3103,76.3103,76.1917,76.2312,37937.0
2024-10-17 10:00:00,77.09,77.27,77.0,77.01,18328.0,76.2312,76.4092,76.1422,76.1521,18328.0
2024-10-17 10:05:00,77.0,77.07,76.88,77.0,11603.0,76.1422,76.2114,76.0236,76.1422,11603.0
2024-10-17 10:10:00,77.01,77.11,77.01,77.07,15008.0,76.1521,76.251,76.1521,76.2114,15008.0
2024-10-17 10:15:00,77.06,77.16,77.06,77.14,4264.0,76.2016,76.3004,76.2016,76.2807,4264.0
2024-10-17 10:20:00,77.08,77.17,77.03,77.15,3575.0,76.2213,76.3103,76.1719,76.2906,3575.0
2024-10-17 10:25:00,77.18,77.18,76.96,77.06,4276.0,76.3202,76.3202,76.1027,76.2016,4276.0
2024-10-17 10:30:00,77.03,77.07,76.96,77.05,49346.0,76.1719,76.2114,76.1027,76.1917,49346.0
2024-10-17 10:35:00,77.02,77.04,76.88,76.95,8535.0,76.162,76.1818,76.0236,76.0928,8535.0
2024-10-17 10:40:00,76.95,77.01,76.91,76.99,3663.0,76.0928,76.1521,76.0532,76.1323,3663.0
2024-10-17 10:45:00,76.99,77.12,76.99,77.12,5388.0,76.1323,76.2609,76.1323,76.2609,5388.0
2024-10-17 10:50:00,77.13,77.22,77.01,77.2,21053.0,76.2708,76.3598,76.1521,76.34,21053.0
2024-10-17 10:55:00,77.19,77.23,77.17,77.18,5459.0,76.3301,76.3697,76.3103,76.3202,5459.0
2024-10-17 11:00:00,77.22,77.22,77.13,77.18,5952.0,76.3598,76.3598,76.2708,76.3202,5952.0
2024-10-17 11:05:00,77.19,77.21,77.13,77.21,2900.0,76.3301,76.3499,76.2708,76.3499,2900.0
2024-10-17 11:10:00,77.2,77.22,77.16,77.22,2311.0,76.34,76.3598,76.3004,76.3598,2311.0
2024-10-17 11:15:00,77.22,77.32,77.21,77.28,4121.0,76.3598,76.4587,76.3499,76.4191,4121.0
2024-10-17 11:20:00,77.26,77.27,77.14,77.18,5665.0,76.3993,76.4092,76.2807,76.3202,5665.0
2024-10-17 11:25:00,77.2,77.22,77.14,77.22,3706.0,76.34,76.3598,76.2807,76.3598,3706.0
2024-10-17 11:30:00,77.24,77.3,77.24,77.3,51352.0,76.3796,76.4389,76.3796,76.4389,51352.0
2024-10-17 11:35:00,77.28,77.3,77.18,77.29,4666.0,76.4191,76.4389,76.3202,76.429,4666.0
2024-10-17 11:40:00,77.27,77.3,77.23,77.24,7859.0,76.4092,76.4389,76.3697,76.3796,7859.0
2024-10-17 11:45:00,77.24,77.32,77.23,77.3,4036.0,76.3796,76.4587,76.3697,76.4389,4036.0
2024-10-17 11:50:00,77.3,77.34,77.29,77.34,2175.0,76.4389,76.4784,76.429,76.4784,2175.0
2024-10-17 11:55:00,77.34,77.36,77.33,77.33,4677.0,76.4784,76.4982,76.4686,76.4686,4677.0
2024-10-17 12:00:00,77.31,77.36,77.29,77.29,41672.0,76.4488,76.4982,76.429,76.429,41672.0
2024-10-17 12:05:00,77.28,77.33,77.26,77.26,3925.0,76.4191,76.4686,76.3993,76.3993,3925.0
2024-10-17 12:10:00,77.27,77.27,77.22,77.23,3637.0,76.4092,76.4092,76.3598,76.3697,3637.0
2024-10-17 12:15:00,77.23,77.27,77.23,77.23,1993.0,76.3697,76.4092,76.3697,76.3697,1993.0
2024-10-17 12:20:00,77.24,77.25,77.21,77.24,4135.0,76.3796,76.3894,76.3499,76.3796,4135.0
2024-10-17 12:25:00,77.25,77.3,77.25,77.3,5234.0,76.3894,76.4389,76.3894,76.4389,5234.0
2024-10-17 12:30:00,77.29,77.34,77.29,77.3,4257.0,76.429,76.4784,76.429,76.4389,4257.0
2024-10-17 12:35:00,77.32,77.33,77.3,77.32,2835.0,76.4587,76.4686,76.4389,76.4587,2835.0
2024-10-17 12:40:00,77.34,77.41,77.32,77.4,4144.0,76.4784,76.5477,76.4587,76.5378,4144.0
2024-10-17 12:45:00,77.4,77.43,77.36,77.36,4795.0,76.5378,76.5674,76.4982,76.4982,4795.0
2024-10-17 12:50:00,77.36,77.41,77.35,77.41,1339.0,76.4982,76.5477,76.4883,76.5477,1339.0
2024-10-17 12:55:00,77.41,77.43,77.38,77.41,4189.0,76.5477,76.5674,76.518,76.5477,4189.0
2024-10-17 13:00:00,77.43,77.5,77.42,77.5,10854.0,76.5674,76.6367,76.5575,76.6367,10854.0
2024-10-17 13:05:00,77.52,77.54,77.49,77.54,4525.0,76.6564,76.6762,76.6268,76.6762,4525.0
2024-10-17 13:10:00,77.54,77.56,77.52,77.52,3849.0,76.6762,76.696,76.6564,76.6564,3849.0
2024-10-17 13:15:00,77.53,77.54,77.5,77.5,2100.0,76.6663,76.6762,76.6367,76.6367,2100.0
2024-10-17 13:20:00,77.48,77.5,77.47,77.47,1710.0,76.6169,76.6367,76.607,76.607,1710.0
2024-10-17 13:25:00,77.47,77.52,77.37,77.39,8437.0,76.607,76.6564,76.5081,76.5279,8437.0
2024-10-17 13:30:00,77.37,77.39,77.3,77.32,7803.0,76.5081,76.5279,76.4389,76.4587,7803.0
2024-10-17 13:35:00,77.32,77.4,77.3,77.4,7616.0,76.4587,76.5378,76.4389,76.5378,7616.0
2024-10-17 13:40:00,77.39,77.51,77.39,77.49,4668.0,76.5279,76.6465,76.5279,76.6268,4668.0
2024-10-17 13:45:00,77.48,77.53,77.47,77.53,3624.0,76.6169,76.6663,76.607,76.6663,3624.0
2024-10-17 13:50:00,77.52,77.57,77.52,77.55,4628.0,76.6564,76.7059,76.6564,76.6861,4628.0
2024-10-17 13:55:00,77.55,77.57,77.53,77.54,3782.0,76.6861,76.7059,76.6663,76.6762,3782.0
2024-10-17 14:00:00,77.54,77.54,77.42,77.43,12891.0,76.6762,76.6762,76.5575,76.5674,12891.0
2024-10-17 14:05:00,77.43,77.43,77.32,77.32,5236.0,76.5674,76.5674,76.4587,76.4587,5236.0
2024-10-17 14:10:00,77.34,77.47,77.33,77.47,5530.0,76.4784,76.607,76.4686,76.607,5530.0
2024-10-17 14:15:00,77.45,77.46,77.41,77.41,5271.0,76.5872,76.5971,76.5477,76.5477,5271.0
2024-10-17 14:20:00,77.43,77.5,77.41,77.5,19477.0,76.5674,76.6367,76.5477,76.6367,19477.0
2024-10-17 14:25:00,77.5,77.5,77.45,77.48,8280.0,76.6367,76.6367,76.5872,76.6169,8280.0
2024-10-17 14:30:00,77.48,77.51,77.47,77.5,5728.0,76.6169,76.6465,76.607,76.6367,5728.0
2024-10-17 14:35:00,77.5,77.53,77.47,77.49,8370.0,76.6367,76.6663,76.607,76.6268,8370.0
2024-10-17 14:40:00,77.48,77.48,77.4,77.43,34172.0,76.6169,76.6169,76.5378,76.5674,34172.0
2024-10-17 14:45:00,77.42,77.48,77.4,77.44,7589.0,76.5575,76.6169,76.5378,76.5773,7589.0
2024-10-17 14:50:00,77.45,77.48,77.43,77.44,4490.0,76.5872,76.6169,76.5674,76.5773,4490.0
2024-10-17 14:55:00,77.46,77.56,77.46,77.56,5438.0,76.5971,76.696,76.5971,76.696,5438.0
2024-10-17 15:00:00,77.56,77.58,77.53,77.54,9393.0,76.696,76.7158,76.6663,76.6762,9393.0
2024-10-17 15:05:00,77.54,77.58,77.52,77.58,4944.0,76.6762,76.7158,76.6564,76.7158,4944.0
2024-10-17 15:10:00,77.59,77.63,77.58,77.61,6614.0,76.7257,76.7652,76.7158,76.7454,6614.0
2024-10-17 15:15:00,77.6,77.64,77.6,77.64,4682.0,76.7355,76.7751,76.7355,76.7751,4682.0
2024-10-17 15:20:00,77.63,77.69,77.63,77.67,10559.0,76.7652,76.8245,76.7652,76.8048,10559.0
2024-10-17 15:25:00,77.67,77.7,77.64,77.69,12248.0,76.8048,76.8344,76.7751,76.8245,12248.0
2024-10-17 15:30:00,77.68,77.74,77.67,77.71,11703.0,76.8147,76.874,76.8048,76.8443,11703.0
2024-10-17 15:35:00,77.72,77.78,77.7,77.73,20792.0,76.8542,76.9135,76.8344,76.8641,20792.0
2024-10-17 15:40:00,77.73,77.83,77.7,77.83,23743.0,76.8641,76.963,76.8344,76.963,23743.0
2024-10-17 15:45:00,77.83,77.83,77.72,77.76,23482.0,76.963,76.963,76.8542,76.8938,23482.0
2024-10-17 15:50:00,77.77,77.85,77.69,77.81,52352.0,76.9037,76.9828,76.8245,76.9432,52352.0
2024-10-17 15:55:00,77.77,77.79,77.7,77.75,109740.0,76.9037,76.9234,76.8344,76.8839,109740.0
2024-10-18 09:30:00,77.6,77.79,77.4,77.46,211172.0,76.7355,76.9234,76.5378,76.5971,211172.0
2024-10-18 09:35:00,77.46,77.71,77.45,77.64,4458.0,76.5971,76.8443,76.5872,76.7751,4458.0
2024-10-18 09:40:00,77.63,77.7,77.54,77.7,2549.0,76.7652,76.8344,76.6762,76.8344,2549.0
2024-10-18 09:45:00,77.64,77.83,77.64,77.79,6271.0,76.7751,76.963,76.7751,76.9234,6271.0
2024-10-18 09:50:00,77.72,77.74,77.53,77.54,4648.0,76.8542,76.874,76.6663,76.6762,4648.0
2024-10-18 09:55:00,77.59,77.78,77.59,77.66,7430.0,76.7257,76.9135,76.7257,76.7949,7430.0
2024-10-18 10:00:00,77.64,77.64,77.5,77.54,8038.0,76.7751,76.7751,76.6367,76.6762,8038.0
2024-10-18 10:05:00,77.56,77.57,77.45,77.5,6029.0,76.696,76.7059,76.5872,76.6367,6029.0
2024-10-18 10:10:00,77.51,77.52,77.34,77.44,5469.0,76.6465,76.6564,76.4784,76.5773,5469.0
2024-10-18 10:15:00,77.44,77.53,77.43,77.53,5739.0,76.5773,76.6663,76.5674,76.6663,5739.0
2024-10-18 10:20:00,77.55,77.59,77.51,77.58,27100.0,76.6861,76.7257,76.6465,76.7158,27100.0
2024-10-18 10:25:00,77.56,77.62,77.52,77.61,4162.0,76.696,76.7553,76.6564,76.7454,4162.0
2024-10-18 10:30:00,77.62,77.67,77.54,77.57,5114.0,76.7553,76.8048,76.6762,76.7059,5114.0
2024-10-18 10:35:00,77.54,77.59,77.49,77.56,3326.0,76.6762,76.7257,76.6268,76.696,3326.0
2024-10-18 10:40:00,77.58,77.61,77.56,77.61,2433.0,76.7158,76.7454,76.696,76.7454,2433.0
2024-10-18 10:45:00,77.6,77.66,77.6,77.64,5260.0,76.7355,76.7949,76.7355,76.7751,5260.0
2024-10-18 10:50:00,77.64,77.66,77.62,77.64,5299.0,76.7751,76.7949,76.7553,76.7751,5299.0
2024-10-18 10:55:00,77.63,77.69,77.58,77.58,3304.0,76.7652,76.8245,76.7158,76.7158,3304.0
2024-10-18 11:00:00,77.56,77.62,77.54,77.61,2680.0,76.696,76.7553,76.6762,76.7454,2680.0
2024-10-18 11:05:00,77.59,77.6,77.56,77.59,5703.0,76.7257,76.7355,76.696,76.7257,5703.0
2024-10-18 11:10:00,77.58,77.62,77.56,77.58,6822.0,76.7158,76.7553,76.696,76.7158,6822.0
2024-10-18 11:15:00,77.59,77.61,77.56,77.61,5669.0,76.7257,76.7454,76.696,76.7454,5669.0
2024-10-18 11:20:00,77.62,77.69,77.6,77.6,12786.0,76.7553,76.8245,76.7355,76.7355,12786.0
2024-10-18 11:25:00,77.56,77.64,77.55,77.61,3228.0,76.696,76.7751,76.6861,76.7454,3228.0
2024-10-18 11:30:00,77.62,77.64,77.58,77.59,2879.0,76.7553,76.7751,76.7158,76.7257,2879.0
2024-10-18 11:35:00,77.6,77.61,77.56,77.6,10856.0,76.7355,76.7454,76.696,76.7355,10856.0
2024-10-18 11:40:00,77.58,77.67,77.52,77.67,5032.0,76.7158,76.8048,76.6564,76.8048,5032.0
2024-10-18 11:45:00,77.67,77.68,77.56,77.56,8860.0,76.8048,76.8147,76.696,76.696,8860.0
2024-10-18 11:50:00,77.57,77.57,77.54,77.55,1125.0,76.7059,76.7059,76.6762,76.6861,1125.0
2024-10-18 11:55:00,77.57,77.57,77.51,77.53,28385.0,76.7059,76.7059,76.6465,76.6663,28385.0
2024-10-18 12:00:00,77.53,77.61,77.49,77.61,5957.0,76.6663,76.7454,76.6268,76.7454,5957.0
2024-10-18 12:05:00,77.6,77.64,77.6,77.62,2530.0,76.7355,76.7751,76.7355,76.7553,2530.0
2024-10-18 12:10:00,77.61,77.61,77.57,77.59,3236.0,76.7454,76.7454,76.7059,76.7257,3236.0
2024-10-18 12:15:00,77.59,77.68,77.58,77.67,3061.0,76.7257,76.8147,76.7158,76.8048,3061.0
2024-10-18 12:20:00,77.66,77.69,77.66,77.68,3712.0,76.7949,76.8245,76.7949,76.8147,3712.0
2024-10-18 12:25:00,77.67,77.72,77.67,77.68,4332.0,76.8048,76.8542,76.8048,76.8147,4332.0
2024-10-18 12:30:00,77.69,77.74,77.68,77.71,2083.0,76.8245,76.874,76.8147,76.8443,2083.0
2024-10-18 12:35:00,77.72,77.76,77.71,77.75,2628.0,76.8542,76.8938,76.8443,76.8839,2628.0
2024-10-18 12:40:00,77.74,77.78,77.74,77.76,3405.0,76.874,76.9135,76.874,76.8938,3405.0
2024-10-18 12:45:00,77.75,77.75,77.73,77.75,5033.0,76.8839,76.8839,76.8641,76.8839,5033.0
2024-10-18 12:50:00,77.76,77.85,77.74,77.84,9098.0,76.8938,76.9828,76.874,76.9729,9098.0
2024-10-18 12:55:00,77.84,77.86,77.79,77.81,3016.0,76.9729,76.9926,76.9234,76.9432,3016.0
2024-10-18 13:00:00,77.82,77.82,77.77,77.79,1503.0,76.9531,76.9531,76.9037,76.9234,1503.0
2024-10-18 13:05:00,77.81,77.89,77.79,77.89,11792.0,76.9432,77.0223,76.9234,77.0223,11792.0
2024-10-18 13:10:00,77.9,77.94,77.9,77.94,5182.0,77.0322,77.0718,77.0322,77.0718,5182.0
2024-10-18 13:15:00,77.94,77.96,77.9,77.92,9174.0,77.0718,77.0915,77.0322,77.052,9174.0
2024-10-18 13:20:00,77.93,77.96,77.93,77.94,6629.0,77.0619,77.0915,77.0619,77.0718,6629.0
2024-10-18 13:25:00,77.95,77.98,77.9,77.92,11423.0,77.0816,77.1113,77.0322,77.052,11423.0
2024-10-18 13:30:00,77.91,77.94,77.89,77.93,6110.0,77.0421,77.0718,77.0223,77.0619,6110.0
2024-10-18 13:35:00,77.93,77.93,77.89,77.91,5445.0,77.0619,77.0619,77.0223,77.0421,5445.0
2024-10-18 13:40:00,77.9,77.91,77.85,77.86,4600.0,77.0322,77.0421,76.9828,76.9926,4600.0
2024-10-18 13:45:00,77.85,77.85,77.78,77.78,3930.0,76.9828,76.9828,76.9135,76.9135,3930.0
2024-10-18 13:50:00,77.78,77.82,77.78,77.8,7269.0,76.9135,76.9531,76.9135,76.9333,7269.0
2024-10-18 13:55:00,77.79,77.79,77.76,77.79,2965.0,76.9234,76.9234,76.8938,76.9234,2965.0
2024-10-18 14:00:00,77.78,77.78,77.68,77.76,6740.0,76.9135,76.9135,76.8147,76.8938,6740.0
2024-10-18 14:05:00,77.76,77.77,77.74,77.76,3768.0,76.8938,76.9037,76.874,76.8938,3768.0
2024-10-18 14:10:00,77.77,77.79,77.76,77.79,5021.0,76.9037,76.9234,76.8938,76.9234,5021.0
2024-10-18 14:15:00,77.8,77.83,77.77,77.82,6917.0,76.9333,76.963,76.9037,76.9531,6917.0
2024-10-18 14:20:00,77.83,77.86,77.81,77.85,6909.0,76.963,76.9926,76.9432,76.9828,6909.0
2024-10-18 14:25:00,77.86,77.87,77.79,77.83,10106.0,76.9926,77.0025,76.9234,76.963,10106.0
2024-10-18 14:30:00,77.82,77.84,77.79,77.79,5677.0,76.9531,76.9729,76.9234,76.9234,5677.0
2024-10-18 14:35:00,77.78,77.8,77.76,77.8,4931.0,76.9135,76.9333,76.8938,76.9333,4931.0
2024-10-18 14:40:00,77.8,77.82,77.79,77.82,4842.0,76.9333,76.9531,76.9234,76.9531,4842.0
2024-10-18 14:45:00,77.83,77.87,77.81,77.86,7830.0,76.963,77.0025,76.9432,76.9926,7830.0
2024-10-18 14:50:00,77.87,77.92,77.84,77.84,16647.0,77.0025,77.052,76.9729,76.9729,16647.0
2024-10-18 14:55:00,77.84,77.87,77.83,77.87,5596.0,76.9729,77.0025,76.963,77.0025,5596.0
2024-10-18 15:00:00,77.86,77.87,77.83,77.84,17832.0,76.9926,77.0025,76.963,76.9729,17832.0
2024-10-18 15:05:00,77.84,77.86,77.79,77.81,20172.0,76.9729,76.9926,76.9234,76.9432,20172.0
2024-10-18 15:10:00,77.81,77.87,77.8,77.86,10447.0,76.9432,77.0025,76.9333,76.9926,10447.0
2024-10-18 15:15:00,77.86,77.91,77.85,77.91,22814.0,76.9926,77.0421,76.9828,77.0421,22814.0
2024-10-18 15:20:00,77.91,77.95,77.88,77.91,10618.0,77.0421,77.0816,77.0124,77.0421,10618.0
2024-10-18 15:25:00,77.92,77.98,77.91,77.97,20744.0,77.052,77.1113,77.0421,77.1014,20744.0
2024-10-18 15:30:00,77.96,77.97,77.83,77.84,45779.0,77.0915,77.1014,76.963,76.9729,45779.0
2024-10-18 15:35:00,77.84,77.92,77.84,77.91,18002.0,76.9729,77.052,76.9729,77.0421,18002.0
2024-10-18 15:40:00,77.91,77.92,77.82,77.82,16312.0,77.0421,77.052,76.9531,76.9531,16312.0
2024-10-18 15:45:00,77.83,77.88,77.79,77.81,25424.0,76.963,77.0124,76.9234,76.9432,25424.0
2024-10-18 15:50:00,77.82,77.95,77.78,77.91,135989.0,76.9531,77.0816,76.9135,77.0421,135989.0
2024-10-18 15:55:00,77.92,78.05,77.92,78.0,98408.0,77.052,77.1805,77.052,77.1311,98408.0
2024-10-21 09:30:00,77.64,77.8,77.39,77.79,31643.0,76.7751,76.9333,76.5279,76.9234,31643.0
2024-10-21 09:35:00,77.59,77.59,77.58,77.59,204.0,76.7257,76.7257,76.7158,76.7257,204.0
2024-10-21 09:40:00,77.65,77.78,77.5,77.77,8526.0,76.785,76.9135,76.6367,76.9037,8526.0
2024-10-21 09:45:00,77.72,77.87,77.72,77.84,3739.0,76.8542,77.0025,76.8542,76.9729,3739.0
2024-10-21 09:50:00,77.92,77.94,77.81,77.94,4734.0,77.052,77.0718,76.9432,77.0718,4734.0
2024-10-21 09:55:00,77.93,77.97,77.84,77.84,7244.0,77.0619,77.1014,76.9729,76.9729,7244.0
2024-10-21 10:00:00,77.87,77.88,77.74,77.79,16286.0,77.0025,77.0124,76.874,76.9234,16286.0
2024-10-21 10:05:00,77.77,77.84,77.75,77.83,2723.0,76.9037,76.9729,76.8839,76.963,2723.0
2024-10-21 10:10:00,77.77,77.84,77.74,77.84,4335.0,76.9037,76.9729,76.874,76.9729,4335.0
2024-10-21 10:15:00,77.84,77.89,77.83,77.84,4956.0,76.9729,77.0223,76.963,76.9729,4956.0
2024-10-21 10:20:00,77.83,77.84,77.73,77.78,3075.0,76.963,76.9729,76.8641,76.9135,3075.0
2024-10-21 10:25:00,77.7,77.74,77.69,77.7,4603.0,76.8344,76.874,76.8245,76.8344,4603.0
2024-10-21 10:30:00,77.7,77.71,77.61,77.64,6490.0,76.8344,76.8443,76.7454,76.7751,6490.0
2024-10-21 10:35:00,77.63,77.7,77.61,77.66,2600.0,76.7652,76.8344,76.7454,76.7949,2600.0
2024-10-21 10:40:00,77.64,77.81,77.6,77.81,27936.0,76.7751,76.9432,76.7355,76.9432,27936.0
2024-10-21 10:45:00,77.79,77.79,77.57,77.58,8084.0,76.9234,76.9234,76.7059,76.7158,8084.0
2024-10-21 10:50:00,77.61,77.61,77.52,77.53,7833.0,76.7454,76.7454,76.6564,76.6663,7833.0
2024-10-21 10:55:00,77.5,77.51,77.46,77.48,1310.0,76.6367,76.6465,76.5971,76.6169,1310.0
2024-10-21 11:00:00,77.46,77.52,77.3,77.35,10164.0,76.5971,76.6564,76.4389,76.4883,10164.0
2024-10-21 11:05:00,77.32,77.32,77.22,77.22,7320.0,76.4587,76.4587,76.3598,76.3598,7320.0
2024-10-21 11:10:00,77.2,77.32,77.2,77.28,10734.0,76.34,76.4587,76.34,76.4191,10734.0
2024-10-21 11:15:00,77.29,77.29,77.19,77.25,7889.0,76.429,76.429,76.3301,76.3894,7889.0
2024-10-21 11:20:00,77.24,77.25,77.19,77.19,3902.0,76.3796,76.3894,76.3301,76.3301,3902.0
2024-10-21 11:25:00,77.19,77.25,77.19,77.22,3491.0,76.3301,76.3894,76.3301,76.3598,3491.0
2024-10-21 11:30:00,77.21,77.22,77.16,77.19,5441.0,76.3499,76.3598,76.3004,76.3301,5441.0
2024-10-21 11:35:00,77.2,77.23,77.17,77.23,2727.0,76.34,76.3697,76.3103,76.3697,2727.0
2024-10-21 11:40:00,77.23,77.42,77.23,77.42,6457.0,76.3697,76.5575,76.3697,76.5575,6457.0
2024-10-21 11:45:00,77.43,77.47,77.43,77.46,4631.0,76.5674,76.607,76.5674,76.5971,4631.0
2024-10-21 11:50:00,77.47,77.53,77.44,77.49,4295.0,76.607,76.6663,76.5773,76.6268,4295.0
2024-10-21 11:55:00,77.51,77.64,77.5,77.59,7440.0,76.6465,76.7751,76.6367,76.7257,7440.0
2024-10-21 12:00:00,77.61,77.62,77.53,77.58,17941.0,76.7454,76.7553,76.6663,76.7158,17941.0
2024-10-21 12:05:00,77.59,77.62,77.57,77.62,4062.0,76.7257,76.7553,76.7059,76.7553,4062.0
2024-10-21 12:10:00,77.63,77.64,77.57,77.62,4108.0,76.7652,76.7751,76.7059,76.7553,4108.0
2024-10-21 12:15:00,77.64,77.64,77.54,77.59,2727.0,76.7751,76.7751,76.6762,76.7257,2727.0
2024-10-21 12:20:00,77.58,77.6,77.55,77.59,2507.0,76.7158,76.7355,76.6861,76.7257,2507.0
2024-10-21 12:25:00,77.61,77.63,77.6,77.6,3597.0,76.7454,76.7652,76.7355,76.7355,3597.0
2024-10-21 12:30:00,77.6,77.66,77.59,77.64,4423.0,76.7355,76.7949,76.7257,76.7751,4423.0
2024-10-21 12:35:00,77.64,77.64,77.58,77.61,8815.0,76.7751,76.7751,76.7158,76.7454,8815.0
2024-10-21 12:40:00,77.61,77.66,77.59,77.66,5778.0,76.7454,76.7949,76.7257,76.7949,5778.0
2024-10-21 12:45:00,77.67,77.67,77.63,77.65,7201.0,76.8048,76.8048,76.7652,76.785,7201.0
2024-10-21 12:50:00,77.65,77.67,77.63,77.67,5362.0,76.785,76.8048,76.7652,76.8048,5362.0
2024-10-21 12:55:00,77.67,77.7,77.63,77.67,6890.0,76.8048,76.8344,76.7652,76.8048,6890.0
2024-10-21 13:00:00,77.67,77.69,77.64,77.64,3513.0,76.8048,76.8245,76.7751,76.7751,3513.0
2024-10-21 13:05:00,77.65,77.68,77.65,77.67,2929.0,76.785,76.8147,76.785,76.8048,2929.0
2024-10-21 13:10:00,77.65,77.66,77.62,77.65,8739.0,76.785,76.7949,76.7553,76.785,8739.0
2024-10-21 13:15:00,77.66,77.66,77.58,77.58,7084.0,76.7949,76.7949,76.7158,76.7158,7084.0
2024-10-21 13:20:00,77.57,77.59,77.54,77.58,4029.0,76.7059,76.7257,76.6762,76.7158,4029.0
2024-10-21 13:25:00,77.57,77.58,77.53,77.54,2108.0,76.7059,76.7158,76.6663,76.6762,2108.0
2024-10-21 13:30:00,77.5,77.5,77.47,77.5,2038.0,76.6367,76.6367,76.607,76.6367,2038.0
2024-10-21 13:35:00,77.5,77.53,77.47,77.48,4031.0,76.6367,76.6663,76.607,76.6169,4031.0
2024-10-21 13:40:00,77.48,77.5,77.43,77.45,5846.0,76.6169,76.6367,76.5674,76.5872,5846.0
2024-10-21 13:45:00,77.45,77.46,77.41,77.45,6884.0,76.5872,76.5971,76.5477,76.5872,6884.0
2024-10-21 13:50:00,77.45,77.47,77.38,77.39,6889.0,76.5872,76.607,76.518,76.5279,6889.0
2024-10-21 13:55:00,77.4,77.41,77.38,77.41,7211.0,76.5378,76.5477,76.518,76.5477,7211.0
2024-10-21 14:00:00,77.4,77.41,77.37,77.41,12057.0,76.5378,76.5477,76.5081,76.5477,12057.0
2024-10-21 14:05:00,77.41,77.41,77.39,77.4,9350.0,76.5477,76.5477,76.5279,76.5378,9350.0
2024-10-21 14:10:00,77.41,77.41,77.32,77.32,5200.0,76.5477,76.5477,76.4587,76.4587,5200.0
2024-10-21 14:15:00,77.31,77.38,77.31,77.37,11822.0,76.4488,76.518,76.4488,76.5081,11822.0
2024-10-21 14:20:00,77.37,77.39,77.3,77.36,11500.0,76.5081,76.5279,76.4389,76.4982,11500.0
2024-10-21 14:25:00,77.36,77.39,77.34,77.36,6593.0,76.4982,76.5279,76.4784,76.4982,6593.0
2024-10-21 14:30:00,77.34,77.34,77.3,77.34,6260.0,76.4784,76.4784,76.4389,76.4784,6260.0
2024-10-21 14:35:00,77.34,77.35,77.3,77.3,7744.0,76.4784,76.4883,76.4389,76.4389,7744.0
2024-10-21 14:40:00,77.3,77.34,77.29,77.33,10680.0,76.4389,76.4784,76.429,76.4686,10680.0
2024-10-21 14:45:00,77.34,77.34,77.32,77.34,5292.0,76.4784,76.4784,76.4587,76.4784,5292.0
2024-10-21 14:50:00,77.34,77.34,77.31,77.31,6319.0,76.4784,76.4784,76.4488,76.4488,6319.0
2024-10-21 14:55:00,77.31,77.32,77.29,77.29,4811.0,76.4488,76.4587,76.429,76.429,4811.0
2024-10-21 15:00:00,77.3,77.31,77.25,77.27,5012.0,76.4389,76.4488,76.3894,76.4092,5012.0
2024-10-21 15:05:00,77.27,77.28,77.23,77.23,5396.0,76.4092,76.4191,76.3697,76.3697,5396.0
2024-10-21 15:10:00,77.23,77.29,77.23,77.24,6816.0,76.3697,76.429,76.3697,76.3796,6816.0
2024-10-21 15:15:00,77.24,77.27,77.23,77.24,4212.0,76.3796,76.4092,76.3697,76.3796,4212.0
2024-10-21 15:20:00,77.23,77.25,77.22,77.24,6145.0,76.3697,76.3894,76.3598,76.3796,6145.0
2024-10-21 15:25:00,77.23,77.24,77.16,77.16,8103.0,76.3697,76.3796,76.3004,76.3004,8103.0
2024-10-21 15:30:00,77.13,77.15,77.08,77.12,14490.0,76.2708,76.2906,76.2213,76.2609,14490.0
2024-10-21 15:35:00,77.11,77.12,77.08,77.11,16300.0,76.251,76.2609,76.2213,76.251,16300.0
2024-10-21 15:40:00,77.11,77.14,77.06,77.06,11675.0,76.251,76.2807,76.2016,76.2016,11675.0
2024-10-21 15:45:00,77.06,77.1,77.03,77.05,12849.0,76.2016,76.2411,76.1719,76.1917,12849.0
2024-10-21 15:50:00,77.03,77.04,76.83,76.86,58552.0,76.1719,76.1818,75.9741,76.0038,58552.0
2024-10-21 15:55:00,76.85,76.89,76.76,76.87,179769.0,75.9939,76.0335,75.9049,76.0137,179769.0
2024-10-22 09:30:00,76.58,76.76,76.42,76.55,27013.0,75.7269,75.9049,75.5687,75.6972,27013.0
2024-10-22 09:35:00,76.56,76.64,76.29,76.5,10392.0,75.7071,75.7862,75.4401,75.6478,10392.0
2024-10-22 09:40:00,76.47,76.48,76.22,76.22,5773.0,75.6181,75.628,75.3709,75.3709,5773.0
2024-10-22 09:45:00,76.23,76.36,76.2,76.36,13996.0,75.3808,75.5094,75.3511,75.5094,13996.0
2024-10-22 09:50:00,76.36,76.39,76.12,76.19,5110.0,75.5094,75.539,75.272,75.3413,5110.0
2024-10-22 09:55:00,76.19,76.23,76.15,76.22,5017.0,75.3413,75.3808,75.3017,75.3709,5017.0
2024-10-22 10:00:00,76.23,76.24,76.04,76.1,8271.0,75.3808,75.3907,75.1929,75.2523,8271.0
2024-10-22 10:05:00,76.12,76.13,75.95,75.95,19186.0,75.272,75.2819,75.1039,75.1039,19186.0
2024-10-22 10:10:00,75.98,76.02,75.88,75.89,7755.0,75.1336,75.1731,75.0347,75.0446,7755.0
2024-10-22 10:15:00,75.89,75.92,75.73,75.73,6536.0,75.0446,75.0743,74.8864,74.8864,6536.0
2024-10-22 10:20:00,75.75,75.87,75.75,75.84,8887.0,74.9062,75.0248,74.9062,74.9952,8887.0
2024-10-22 10:25:00,75.84,75.96,75.83,75.96,13624.0,74.9952,75.1138,74.9853,75.1138,13624.0
2024-10-22 10:30:00,75.92,75.92,75.78,75.78,5828.0,75.0743,75.0743,74.9358,74.9358,5828.0
2024-10-22 10:35:00,75.8,75.86,75.78,75.81,6974.0,74.9556,75.0149,74.9358,74.9655,6974.0
2024-10-22 10:40:00,75.82,75.91,75.79,75.82,7545.0,74.9754,75.0644,74.9457,74.9754,7545.0
2024-10-22 10:45:00,75.82,75.9,75.82,75.83,5477.0,74.9754,75.0545,74.9754,74.9853,5477.0
2024-10-22 10:50:00,75.82,75.84,75.77,75.8,3535.0,74.9754,74.9952,74.9259,74.9556,3535.0
2024-10-22 10:55:00,75.78,75.83,75.73,75.74,8207.0,74.9358,74.9853,74.8864,74.8963,8207.0
2024-10-22 11:00:00,75.73,75.73,75.66,75.68,4660.0,74.8864,74.8864,74.8172,74.8369,4660.0
2024-10-22 11:05:00,75.66,75.77,75.65,75.77,6355.0,74.8172,74.9259,74.8073,74.9259,6355.0
2024-10-22 11:10:00,75.76,75.89,75.76,75.86,8636.0,74.916,75.0446,74.916,75.0149,8636.0
2024-10-22 11:15:00,75.84,75.87,75.81,75.84,9562.0,74.9952,75.0248,74.9655,74.9952,9562.0
2024-10-22 11:20:00,75.82,75.88,75.82,75.83,9630.0,74.9754,75.0347,74.9754,74.9853,9630.0
2024-10-22 11:25:00,75.84,75.95,75.82,75.92,15598.0,74.9952,75.1039,74.9754,75.0743,15598.0
2024-10-22 11:30:00,75.94,75.98,75.89,75.89,5200.0,75.094,75.1336,75.0446,75.0446,5200.0
2024-10-22 11:35:00,75.87,75.89,75.82,75.85,5957.0,75.0248,75.0446,74.9754,75.005,5957.0
2024-10-22 11:40:00,75.85,75.87,75.83,75.84,1708.0,75.005,75.0248,74.9853,74.9952,1708.0
2024-10-22 11:45:00,75.84,75.84,75.75,75.76,3118.0,74.9952,74.9952,74.9062,74.916,3118.0
2024-10-22 11:50:00,75.77,75.79,75.75,75.75,4236.0,74.9259,74.9457,74.9062,74.9062,4236.0
2024-10-22 11:55:00,75.71,75.74,75.71,75.73,5103.0,74.8666,74.8963,74.8666,74.8864,5103.0
2024-10-22 12:00:00,75.71,75.73,75.68,75.73,3959.0,74.8666,74.8864,74.8369,74.8864,3959.0
2024-10-22 12:05:00,75.71,75.78,75.7,75.78,6849.0,74.8666,74.9358,74.8567,74.9358,6849.0
2024-10-22 12:10:00,75.79,75.82,75.76,75.8,3721.0,74.9457,74.9754,74.916,74.9556,3721.0
2024-10-22 12:15:00,75.8,75.82,75.76,75.78,3865.0,74.9556,74.9754,74.916,74.9358,3865.0
2024-10-22 12:20:00,75.76,75.78,75.75,75.77,6019.0,74.916,74.9358,74.9062,74.9259,6019.0
2024-10-22 12:25:00,75.78,75.79,75.72,75.77,23804.0,74.9358,74.9457,74.8765,74.9259,23804.0
2024-10-22 12:30:00,75.77,75.8,75.75,75.8,5351.0,74.9259,74.9556,74.9062,74.9556,5351.0
2024-10-22 12:35:00,75.81,75.81,75.78,75.78,5153.0,74.9655,74.9655,74.9358,74.9358,5153.0
2024-10-22 12:40:00,75.78,75.8,75.77,75.8,2933.0,74.9358,74.9556,74.9259,74.9556,2933.0
2024-10-22 12:45:00,75.8,75.8,75.73,75.76,8486.0,74.9556,74.9556,74.8864,74.916,8486.0
2024-10-22 12:50:00,75.77,75.81,75.77,75.78,4142.0,74.9259,74.9655,74.9259,74.9358,4142.0
2024-10-22 12:55:00,75.77,75.84,75.77,75.84,3191.0,74.9259,74.9952,74.9259,74.9952,3191.0
2024-10-22 13:00:00,75.86,75.87,75.84,75.85,2607.0,75.0149,75.0248,74.9952,75.005,2607.0
2024-10-22 13:05:00,75.85,75.86,75.78,75.82,3426.0,75.005,75.0149,74.9358,74.9754,3426.0
2024-10-22 13:10:00,75.83,75.88,75.82,75.87,10872.0,74.9853,75.0347,74.9754,75.0248,10872.0
2024-10-22 13:15:00,75.86,75.86,75.8,75.82,7293.0,75.0149,75.0149,74.9556,74.9754,7293.0
2024-10-22 13:20:00,75.81,75.82,75.77,75.78,5330.0,74.9655,74.9754,74.9259,74.9358,5330.0
2024-10-22 13:25:00,75.78,75.78,75.73,75.74,8475.0,74.9358,74.9358,74.8864,74.8963,8475.0
2024-10-22 13:30:00,75.73,75.75,75.72,75.73,6409.0,74.8864,74.9062,74.8765,74.8864,6409.0
2024-10-22 13:35:00,75.74,75.8,75.74,75.78,8377.0,74.8963,74.9556,74.8963,74.9358,8377.0
2024-10-22 13:40:00,75.79,75.83,75.79,75.8,3340.0,74.9457,74.9853,74.9457,74.9556,3340.0
2024-10-22 13:45:00,75.81,75.86,75.8,75.86,3855.0,74.9655,75.0149,74.9556,75.0149,3855.0
2024-10-22 13:50:00,75.86,75.92,75.86,75.92,4646.0,75.0149,75.0743,75.0149,75.0743,4646.0
2024-10-22 13:55:00,75.92,75.99,75.92,75.98,3909.0,75.0743,75.1435,75.0743,75.1336,3909.0
2024-10-22 14:00:00,75.97,76.01,75.95,75.98,4731.0,75.1237,75.1633,75.1039,75.1336,4731.0
2024-10-22 14:05:00,76.0,76.0,75.93,75.94,3953.0,75.1534,75.1534,75.0841,75.094,3953.0
2024-10-22 14:10:00,75.93,75.96,75.9,75.91,3804.0,75.0841,75.1138,75.0545,75.0644,3804.0
2024-10-22 14:15:00,75.91,75.96,75.9,75.94,7894.0,75.0644,75.1138,75.0545,75.094,7894.0
2024-10-22 14:20:00,75.92,75.92,75.82,75.85,9288.0,75.0743,75.0743,74.9754,75.005,9288.0
2024-10-22 14:25:00,75.86,75.87,75.84,75.86,4917.0,75.0149,75.0248,74.9952,75.0149,4917.0
2024-10-22 14:30:00,75.86,75.86,75.81,75.81,2906.0,75.0149,75.0149,74.9655,74.9655,2906.0
2024-10-22 14:35:00,75.81,75.81,75.77,75.78,5568.0,74.9655,74.9655,74.9259,74.9358,5568.0
2024-10-22 14:40:00,75.76,75.79,75.74,75.79,8331.0,74.916,74.9457,74.8963,74.9457,8331.0
2024-10-22 14:45:00,75.8,75.82,75.78,75.78,2429.0,74.9556,74.9754,74.9358,74.9358,2429.0
2024-10-22 14:50:00,75.79,75.79,75.75,75.76,3165.0,74.9457,74.9457,74.9062,74.916,3165.0
2024-10-22 14:55:00,75.76,75.8,75.74,75.8,11664.0,74.916,74.9556,74.8963,74.9556,11664.0
2024-10-22 15:00:00,75.8,75.82,75.79,75.81,7795.0,74.9556,74.9754,74.9457,74.9655,7795.0
2024-10-22 15:05:00,75.82,75.84,75.82,75.84,3295.0,74.9754,74.9952,74.9754,74.9952,3295.0
2024-10-22 15:10:00,75.87,75.9,75.86,75.9,3303.0,75.0248,75.0545,75.0149,75.0545,3303.0
2024-10-22 15:15:00,75.9,75.98,75.9,75.94,13054.0,75.0545,75.1336,75.0545,75.094,13054.0
2024-10-22 15:20:00,75.95,75.96,75.9,75.9,6485.0,75.1039,75.1138,75.0545,75.0545,6485.0
2024-10-22 15:25:00,75.9,75.9,75.87,75.88,6123.0,75.0545,75.0545,75.0248,75.0347,6123.0
2024-10-22 15:30:00,75.87,75.98,75.86,75.95,36510.0,75.0248,75.1336,75.0149,75.1039,36510.0
2024-10-22 15:35:00,75.96,75.97,75.9,75.92,14397.0,75.1138,75.1237,75.0545,75.0743,14397.0
2024-10-22 15:40:00,75.91,76.03,75.89,75.97,37180.0,75.0644,75.183,75.0446,75.1237,37180.0
2024-10-22 15:45:00,75.97,76.02,75.93,75.98,47407.0,75.1237,75.1731,75.0841,75.1336,47407.0
2024-10-22 15:50:00,75.95,75.99,75.82,75.96,49130.0,75.1039,75.1435,74.9754,75.1138,49130.0
2024-10-22 15:55:00,75.89,75.96,75.82,75.84,100379.0,75.0446,75.1138,74.9754,74.9952,100379.0
2024-10-23 09:30:00,75.64,76.16,75.41,75.99,44801.0,74.7974,75.3116,74.5699,75.1435,44801.0
2024-10-23 09:35:00,75.96,76.19,75.88,76.1,32548.0,75.1138,75.3413,75.0347,75.2523,32548.0
2024-10-23 09:40:00,76.09,76.14,75.98,75.98,11003.0,75.2424,75.2918,75.1336,75.1336,11003.0
2024-10-23 09:45:00,75.95,76.19,75.94,76.05,14095.0,75.1039,75.3413,75.094,75.2028,14095.0
2024-10-23 09:50:00,76.09,76.16,76.08,76.16,1453.0,75.2424,75.3116,75.2325,75.3116,1453.0
2024-10-23 09:55:00,76.17,76.17,76.01,76.02,10462.0,75.3215,75.3215,75.1633,75.1731,10462.0
2024-10-23 10:00:00,76.02,76.21,75.94,76.19,8161.0,75.1731,75.361,75.094,75.3413,8161.0
2024-10-23 10:05:00,76.12,76.25,76.08,76.13,8164.0,75.272,75.4006,75.2325,75.2819,8164.0
2024-10-23 10:10:00,76.16,76.17,75.99,75.99,7455.0,75.3116,75.3215,75.1435,75.1435,7455.0
2024-10-23 10:15:00,75.97,75.99,75.64,75.65,7709.0,75.1237,75.1435,74.7974,74.8073,7709.0
2024-10-23 10:20:00,75.62,75.71,75.59,75.65,2708.0,74.7776,74.8666,74.7479,74.8073,2708.0
2024-10-23 10:25:00,75.63,75.72,75.62,75.72,4785.0,74.7875,74.8765,74.7776,74.8765,4785.0
2024-10-23 10:30:00,75.72,75.73,75.62,75.68,3911.0,74.8765,74.8864,74.7776,74.8369,3911.0
2024-10-23 10:35:00,75.67,75.71,75.61,75.65,2708.0,74.827,74.8666,74.7677,74.8073,2708.0
2024-10-23 10:40:00,75.7,75.73,75.68,75.72,2700.0,74.8567,74.8864,74.8369,74.8765,2700.0
2024-10-23 10:45:00,75.74,75.8,75.73,75.75,4302.0,74.8963,74.9556,74.8864,74.9062,4302.0
2024-10-23 10:50:00,75.76,75.77,75.6,75.6,3800.0,74.916,74.9259,74.7578,74.7578,3800.0
2024-10-23 10:55:00,75.63,75.66,75.6,75.63,5386.0,74.7875,74.8172,74.7578,74.7875,5386.0
2024-10-23 11:00:00,75.62,75.62,75.53,75.57,6959.0,74.7776,74.7776,74.6886,74.7282,6959.0
2024-10-23 11:05:00,75.57,75.6,75.53,75.57,7069.0,74.7282,74.7578,74.6886,74.7282,7069.0
2024-10-23 11:10:00,75.55,75.6,75.41,75.45,20978.0,74.7084,74.7578,74.5699,74.6095,20978.0
2024-10-23 11:15:00,75.44,75.59,75.43,75.59,11497.0,74.5996,74.7479,74.5897,74.7479,11497.0
2024-10-23 11:20:00,75.57,75.71,75.56,75.66,4900.0,74.7282,74.8666,74.7183,74.8172,4900.0
2024-10-23 11:25:00,75.68,75.75,75.64,75.68,11987.0,74.8369,74.9062,74.7974,74.8369,11987.0
2024-10-23 11:30:00,75.68,75.68,75.62,75.67,3954.0,74.8369,74.8369,74.7776,74.827,3954.0
2024-10-23 11:35:00,75.69,75.78,75.69,75.76,4755.0,74.8468,74.9358,74.8468,74.916,4755.0
2024-10-23 11:40:00,75.75,75.79,75.74,75.78,6750.0,74.9062,74.9457,74.8963,74.9358,6750.0
2024-10-23 11:45:00,75.78,75.86,75.78,75.84,2553.0,74.9358,75.0149,74.9358,74.9952,2553.0
2024-10-23 11:50:00,75.83,75.91,75.83,75.91,3889.0,74.9853,75.0644,74.9853,75.0644,3889.0
2024-10-23 11:55:00,75.94,75.94,75.9,75.94,3020.0,75.094,75.094,75.0545,75.094,3020.0
2024-10-23 12:00:00,75.9,75.94,75.87,75.89,2465.0,75.0545,75.094,75.0248,75.0446,2465.0
2024-10-23 12:05:00,75.86,75.86,75.8,75.8,1950.0,75.0149,75.0149,74.9556,74.9556,1950.0
2024-10-23 12:10:00,75.82,75.86,75.8,75.8,1624.0,74.9754,75.0149,74.9556,74.9556,1624.0
2024-10-23 12:15:00,75.82,75.91,75.82,75.89,1420.0,74.9754,75.0644,74.9754,75.0446,1420.0
2024-10-23 12:20:00,75.9,75.91,75.83,75.83,2424.0,75.0545,75.0644,74.9853,74.9853,2424.0
2024-10-23 12:25:00,75.83,75.84,75.76,75.76,4762.0,74.9853,74.9952,74.916,74.916,4762.0
2024-10-23 12:30:00,75.76,75.78,75.73,75.77,8008.0,74.916,74.9358,74.8864,74.9259,8008.0
2024-10-23 12:35:00,75.8,75.84,75.8,75.81,2000.0,74.9556,74.9952,74.9556,74.9655,2000.0
2024-10-23 12:40:00,75.78,75.82,75.77,75.81,1469.0,74.9358,74.9754,74.9259,74.9655,1469.0
2024-10-23 12:45:00,75.81,75.87,75.81,75.87,4038.0,74.9655,75.0248,74.9655,75.0248,4038.0
2024-10-23 12:50:00,75.88,75.88,75.75,75.75,4694.0,75.0347,75.0347,74.9062,74.9062,4694.0
2024-10-23 12:55:00,75.75,75.81,75.75,75.79,6148.0,74.9062,74.9655,74.9062,74.9457,6148.0
2024-10-23 13:00:00,75.78,75.8,75.73,75.76,10723.0,74.9358,74.9556,74.8864,74.916,10723.0
2024-10-23 13:05:00,75.76,75.78,75.73,75.75,5947.0,74.916,74.9358,74.8864,74.9062,5947.0
2024-10-23 13:10:00,75.74,75.75,75.63,75.66,9296.0,74.8963,74.9062,74.7875,74.8172,9296.0
2024-10-23 13:15:00,75.67,75.68,75.64,75.66,2963.0,74.827,74.8369,74.7974,74.8172,2963.0
2024-10-23 13:20:00,75.67,75.71,75.65,75.67,3400.0,74.827,74.8666,74.8073,74.827,3400.0
2024-10-23 13:25:00,75.64,75.64,75.61,75.64,823.0,74.7974,74.7974,74.7677,74.7974,823.0
2024-10-23 13:30:00,75.62,75.62,75.55,75.57,2390.0,74.7776,74.7776,74.7084,74.7282,2390.0
2024-10-23 13:35:00,75.55,75.56,75.52,75.53,5742.0,74.7084,74.7183,74.6787,74.6886,5742.0
2024-10-23 13:40:00,75.54,75.55,75.52,75.55,4027.0,74.6985,74.7084,74.6787,74.7084,4027.0
2024-10-23 13:45:00,75.53,75.56,75.5,75.55,6093.0,74.6886,74.7183,74.6589,74.7084,6093.0
2024-10-23 13:50:00,75.55,75.57,75.53,75.56,8086.0,74.7084,74.7282,74.6886,74.7183,8086.0
2024-10-23 13:55:00,75.55,75.63,75.55,75.63,8956.0,74.7084,74.7875,74.7084,74.7875,8956.0
2024-10-23 14:00:00,75.63,75.67,75.62,75.65,13312.0,74.7875,74.827,74.7776,74.8073,13312.0
2024-10-23 14:05:00,75.64,75.64,75.57,75.61,10350.0,74.7974,74.7974,74.7282,74.7677,10350.0
2024-10-23 14:10:00,75.61,75.61,75.5,75.51,9341.0,74.7677,74.7677,74.6589,74.6688,9341.0
2024-10-23 14:15:00,75.51,75.52,75.45,75.45,8310.0,74.6688,74.6787,74.6095,74.6095,8310.0
2024-10-23 14:20:00,75.45,75.53,75.43,75.48,12618.0,74.6095,74.6886,74.5897,74.6392,12618.0
2024-10-23 14:25:00,75.48,75.55,75.48,75.53,5586.0,74.6392,74.7084,74.6392,74.6886,5586.0
2024-10-23 14:30:00,75.52,75.64,75.51,75.62,3613.0,74.6787,74.7974,74.6688,74.7776,3613.0
2024-10-23 14:35:00,75.62,75.68,75.62,75.64,5918.0,74.7776,74.8369,74.7776,74.7974,5918.0
2024-10-23 14:40:00,75.64,75.7,75.64,75.68,4425.0,74.7974,74.8567,74.7974,74.8369,4425.0
2024-10-23 14:45:00,75.7,75.72,75.66,75.67,4797.0,74.8567,74.8765,74.8172,74.827,4797.0
2024-10-23 14:50:00,75.67,75.67,75.6,75.62,4500.0,74.827,74.827,74.7578,74.7776,4500.0
2024-10-23 14:55:00,75.62,75.66,75.59,75.6,9414.0,74.7776,74.8172,74.7479,74.7578,9414.0
2024-10-23 15:00:00,75.6,75.61,75.57,75.59,3039.0,74.7578,74.7677,74.7282,74.7479,3039.0
2024-10-23 15:05:00,75.59,75.6,75.51,75.59,7597.0,74.7479,74.7578,74.6688,74.7479,7597.0
2024-10-23 15:10:00,75.6,75.63,75.58,75.62,6846.0,74.7578,74.7875,74.738,74.7776,6846.0
2024-10-23 15:15:00,75.63,75.69,75.62,75.69,2880.0,74.7875,74.8468,74.7776,74.8468,2880.0
2024-10-23 15:20:00,75.68,75.7,75.63,75.64,7154.0,74.8369,74.8567,74.7875,74.7974,7154.0
2024-10-23 15:25:00,75.63,75.68,75.61,75.67,4048.0,74.7875,74.8369,74.7677,74.827,4048.0
2024-10-23 15:30:00,75.69,75.69,75.65,75.69,6974.0,74.8468,74.8468,74.8073,74.8468,6974.0
2024-10-23 15:35:00,75.68,75.75,75.67,75.75,15404.0,74.8369,74.9062,74.827,74.9062,15404.0
2024-10-23 15:40:00,75.73,75.79,75.71,75.78,14139.0,74.8864,74.9457,74.8666,74.9358,14139.0
2024-10-23 15:45:00,75.77,75.81,75.72,75.81,30610.0,74.9259,74.9655,74.8765,74.9655,30610.0
2024-10-23 15:50:00,75.82,75.96,75.82,75.95,54040.0,74.9754,75.1138,74.9754,75.1039,54040.0
2024-10-23 15:55:00,75.96,76.14,75.95,76.07,151143.0,75.1138,75.2918,75.1039,75.2226,151143.0
2024-10-24 09:30:00,76.23,76.42,75.72,76.1,52733.0,75.3808,75.5687,74.8765,75.2523,52733.0
2024-10-24 09:35:00,76.02,76.06,75.76,75.92,10541.0,75.1731,75.2127,74.916,75.0743,10541.0
2024-10-24 09:40:00,75.94,76.22,75.9,75.9,13414.0,75.094,75.3709,75.0545,75.0545,13414.0
2024-10-24 09:45:00,75.9,76.13,75.89,76.12,3871.0,75.0545,75.2819,75.0446,75.272,3871.0
2024-10-24 09:50:00,75.98,76.09,75.96,76.08,2308.0,75.1336,75.2424,75.1138,75.2325,2308.0
2024-10-24 09:55:00,76.08,76.09,75.86,75.94,10911.0,75.2325,75.2424,75.0149,75.094,10911.0
2024-10-24 10:00:00,75.93,75.97,75.86,75.89,6360.0,75.0841,75.1237,75.0149,75.0446,6360.0
2024-10-24 10:05:00,75.89,75.95,75.8,75.81,6319.0,75.0446,75.1039,74.9556,74.9655,6319.0
2024-10-24 10:10:00,75.82,75.83,75.72,75.73,6234.0,74.9754,74.9853,74.8765,74.8864,6234.0
2024-10-24 10:15:00,75.73,75.82,75.7,75.78,6157.0,74.8864,74.9754,74.8567,74.9358,6157.0
2024-10-24 10:20:00,75.77,76.02,75.77,75.99,9387.0,74.9259,75.1731,74.9259,75.1435,9387.0
2024-10-24 10:25:00,75.98,76.08,75.96,75.97,5500.0,75.1336,75.2325,75.1138,75.1237,5500.0
2024-10-24 10:30:00,76.03,76.07,75.97,76.02,2200.0,75.183,75.2226,75.1237,75.1731,2200.0
2024-10-24 10:35:00,76.01,76.05,75.86,75.86,8983.0,75.1633,75.2028,75.0149,75.0149,8983.0
2024-10-24 10:40:00,75.85,75.85,75.59,75.59,5663.0,75.005,75.005,74.7479,74.7479,5663.0
2024-10-24 10:45:00,75.58,75.58,75.43,75.51,7694.0,74.738,74.738,74.5897,74.6688,7694.0
2024-10-24 10:50:00,75.5,75.58,75.47,75.56,2909.0,74.6589,74.738,74.6293,74.7183,2909.0
2024-10-24 10:55:00,75.6,75.63,75.55,75.59,3745.0,74.7578,74.7875,74.7084,74.7479,3745.0
2024-10-24 11:00:00,75.61,75.64,75.46,75.47,5188.0,74.7677,74.7974,74.6194,74.6293,5188.0
2024-10-24 11:05:00,75.38,75.47,75.38,75.47,2857.0,74.5403,74.6293,74.5403,74.6293,2857.0
2024-10-24 11:10:00,75.48,75.52,75.43,75.52,1908.0,74.6392,74.6787,74.5897,74.6787,1908.0
2024-10-24 11:15:00,75.52,75.52,75.47,75.47,2940.0,74.6787,74.6787,74.6293,74.6293,2940.0
2024-10-24 11:20:00,75.49,75.5,75.32,75.36,21869.0,74.649,74.6589,74.4809,74.5205,21869.0
2024-10-24 11:25:00,75.37,75.38,75.25,75.25,6616.0,74.5304,74.5403,74.4117,74.4117,6616.0
2024-10-24 11:30:00,75.23,75.23,75.05,75.12,22922.0,74.3919,74.3919,74.214,74.2832,22922.0
2024-10-24 11:35:00,75.12,75.16,75.09,75.11,53690.0,74.2832,74.3227,74.2535,74.2733,53690.0
2024-10-24 11:40:00,75.1,75.11,75.02,75.03,3800.0,74.2634,74.2733,74.1843,74.1942,3800.0
2024-10-24 11:45:00,75.04,75.06,74.99,75.03,9153.0,74.2041,74.2238,74.1546,74.1942,9153.0
2024-10-24 11:50:00,75.03,75.07,74.99,75.05,7334.0,74.1942,74.2337,74.1546,74.214,7334.0
2024-10-24 11:55:00,75.06,75.17,75.06,75.17,4503.0,74.2238,74.3326,74.2238,74.3326,4503.0
2024-10-24 12:00:00,75.16,75.16,75.03,75.04,100312.0,74.3227,74.3227,74.1942,74.2041,100312.0
2024-10-24 12:05:00,75.04,75.04,74.95,75.04,10651.0,74.2041,74.2041,74.1151,74.2041,10651.0
2024-10-24 12:10:00,75.03,75.04,74.93,74.98,12941.0,74.1942,74.2041,74.0953,74.1447,12941.0
2024-10-24 12:15:00,74.98,75.06,74.95,75.05,2259.0,74.1447,74.2238,74.1151,74.214,2259.0
2024-10-24 12:20:00,75.06,75.17,75.05,75.16,1528.0,74.2238,74.3326,74.214,74.3227,1528.0
2024-10-24 12:25:00,75.18,75.25,75.16,75.24,1705.0,74.3425,74.4117,74.3227,74.4018,1705.0
2024-10-24 12:30:00,75.26,75.32,75.25,75.3,23450.0,74.4216,74.4809,74.4117,74.4612,23450.0
2024-10-24 12:35:00,75.3,75.32,75.21,75.21,5623.0,74.4612,74.4809,74.3722,74.3722,5623.0
2024-10-24 12:40:00,75.2,75.2,75.07,75.1,3687.0,74.3623,74.3623,74.2337,74.2634,3687.0
2024-10-24 12:45:00,75.11,75.16,75.1,75.16,5313.0,74.2733,74.3227,74.2634,74.3227,5313.0
2024-10-24 12:50:00,75.17,75.17,75.11,75.14,3773.0,74.3326,74.3326,74.2733,74.3029,3773.0
2024-10-24 12:55:00,75.15,75.25,75.15,75.22,3165.0,74.3128,74.4117,74.3128,74.3821,3165.0
2024-10-24 13:00:00,75.23,75.28,75.23,75.27,1812.0,74.3919,74.4414,74.3919,74.4315,1812.0
2024-10-24 13:05:00,75.29,75.3,75.26,75.29,5791.0,74.4513,74.4612,74.4216,74.4513,5791.0
2024-10-24 13:10:00,75.27,75.3,75.21,75.23,4381.0,74.4315,74.4612,74.3722,74.3919,4381.0
2024-10-24 13:15:00,75.23,75.23,75.12,75.14,7146.0,74.3919,74.3919,74.2832,74.3029,7146.0
2024-10-24 13:20:00,75.14,75.15,75.05,75.08,7787.0,74.3029,74.3128,74.214,74.2436,7787.0
2024-10-24 13:25:00,75.08,75.09,75.05,75.06,4952.0,74.2436,74.2535,74.214,74.2238,4952.0
2024-10-24 13:30:00,75.03,75.06,75.01,75.04,4500.0,74.1942,74.2238,74.1744,74.2041,4500.0
2024-10-24 13:35:00,75.03,75.09,75.0,75.0,8249.0,74.1942,74.2535,74.1645,74.1645,8249.0
2024-10-24 13:40:00,75.0,75.09,75.0,75.08,9832.0,74.1645,74.2535,74.1645,74.2436,9832.0
2024-10-24 13:45:00,75.08,75.08,74.97,74.98,7606.0,74.2436,74.2436,74.1348,74.1447,7606.0
2024-10-24 13:50:00,74.98,75.0,74.91,74.92,7284.0,74.1447,74.1645,74.0755,74.0854,7284.0
2024-10-24 13:55:00,74.92,74.94,74.83,74.84,10417.0,74.0854,74.1052,73.9964,74.0063,10417.0
2024-10-24 14:00:00,74.83,74.87,74.78,74.87,8654.0,73.9964,74.036,73.947,74.036,8654.0
2024-10-24 14:05:00,74.87,74.93,74.86,74.9,8434.0,74.036,74.0953,74.0261,74.0656,8434.0
2024-10-24 14:10:00,74.89,74.99,74.89,74.97,6524.0,74.0557,74.1546,74.0557,74.1348,6524.0
2024-10-24 14:15:00,74.98,75.01,74.97,75.0,6793.0,74.1447,74.1744,74.1348,74.1645,6793.0
2024-10-24 14:20:00,75.01,75.01,74.91,74.93,10836.0,74.1744,74.1744,74.0755,74.0953,10836.0
2024-10-24 14:25:00,74.93,74.97,74.92,74.94,7658.0,74.0953,74.1348,74.0854,74.1052,7658.0
2024-10-24 14:30:00,74.94,74.94,74.89,74.93,8353.0,74.1052,74.1052,74.0557,74.0953,8353.0
2024-10-24 14:35:00,74.95,74.95,74.91,74.91,7517.0,74.1151,74.1151,74.0755,74.0755,7517.0
2024-10-24 14:40:00,74.91,74.94,74.86,74.92,7919.0,74.0755,74.1052,74.0261,74.0854,7919.0
2024-10-24 14:45:00,74.92,74.92,74.89,74.9,4634.0,74.0854,74.0854,74.0557,74.0656,4634.0
2024-10-24 14:50:00,74.9,75.02,74.89,75.02,9498.0,74.0656,74.1843,74.0557,74.1843,9498.0
2024-10-24 14:55:00,75.02,75.11,75.0,75.09,5752.0,74.1843,74.2733,74.1645,74.2535,5752.0
2024-10-24 15:00:00,75.09,75.09,74.96,74.98,8408.0,74.2535,74.2535,74.125,74.1447,8408.0
2024-10-24 15:05:00,75.0,75.04,75.0,75.03,6889.0,74.1645,74.2041,74.1645,74.1942,6889.0
2024-10-24 15:10:00,75.01,75.09,75.0,75.05,5782.0,74.1744,74.2535,74.1645,74.214,5782.0
2024-10-24 15:15:00,75.04,75.05,74.91,74.99,15388.0,74.2041,74.214,74.0755,74.1546,15388.0
2024-10-24 15:20:00,75.0,75.02,74.98,74.98,8323.0,74.1645,74.1843,74.1447,74.1447,8323.0
2024-10-24 15:25:00,74.98,75.1,74.98,75.09,61660.0,74.1447,74.2634,74.1447,74.2535,61660.0
2024-10-24 15:30:00,75.08,75.11,75.02,75.06,10355.0,74.2436,74.2733,74.1843,74.2238,10355.0
2024-10-24 15:35:00,75.06,75.08,74.96,74.96,11353.0,74.2238,74.2436,74.125,74.125,11353.0
2024-10-24 15:40:00,74.94,75.01,74.93,75.01,10710.0,74.1052,74.1744,74.0953,74.1744,10710.0
2024-10-24 15:45:00,75.01,75.17,75.01,75.14,22159.0,74.1744,74.3326,74.1744,74.3029,22159.0
2024-10-24 15:50:00,75.14,75.14,74.8,74.84,105082.0,74.3029,74.3029,73.9667,74.0063,105082.0
2024-10-24 15:55:00,74.84,74.9,74.69,74.89,449332.0,74.0063,74.0656,73.858,74.0557,449332.0
2024-10-25 09:30:00,75.19,75.53,75.07,75.23,34848.0,74.3524,74.6886,74.2337,74.3919,34848.0
2024-10-25 09:35:00,75.21,75.46,75.21,75.28,8270.0,74.3722,74.6194,74.3722,74.4414,8270.0
2024-10-25 09:40:00,75.3,75.31,75.2,75.21,12613.0,74.4612,74.4711,74.3623,74.3722,12613.0
2024-10-25 09:45:00,75.25,75.38,75.2,75.2,8073.0,74.4117,74.5403,74.3623,74.3623,8073.0
2024-10-25 09:50:00,75.22,75.29,75.18,75.2,6584.0,74.3821,74.4513,74.3425,74.3623,6584.0
2024-10-25 09:55:00,75.21,75.28,75.06,75.16,8617.0,74.3722,74.4414,74.2238,74.3227,8617.0
2024-10-25 10:00:00,75.2,75.32,75.18,75.27,14707.0,74.3623,74.4809,74.3425,74.4315,14707.0
2024-10-25 10:05:00,75.27,75.36,75.19,75.34,10001.0,74.4315,74.5205,74.3524,74.5007,10001.0
2024-10-25 10:10:00,75.34,75.34,75.27,75.28,11936.0,74.5007,74.5007,74.4315,74.4414,11936.0
2024-10-25 10:15:00,75.27,75.3,75.22,75.25,8488.0,74.4315,74.4612,74.3821,74.4117,8488.0
2024-10-25 10:20:00,75.23,75.25,75.18,75.2,6566.0,74.3919,74.4117,74.3425,74.3623,6566.0
2024-10-25 10:25:00,75.22,75.23,75.17,75.23,5013.0,74.3821,74.3919,74.3326,74.3919,5013.0
2024-10-25 10:30:00,75.22,75.24,75.18,75.24,26427.0,74.3821,74.4018,74.3425,74.4018,26427.0
2024-10-25 10:35:00,75.24,75.29,75.18,75.18,20385.0,74.4018,74.4513,74.3425,74.3425,20385.0
2024-10-25 10:40:00,75.19,75.19,75.11,75.14,9250.0,74.3524,74.3524,74.2733,74.3029,9250.0
2024-10-25 10:45:00,75.15,75.18,75.06,75.09,6665.0,74.3128,74.3425,74.2238,74.2535,6665.0
2024-10-25 10:50:00,75.08,75.08,75.03,75.07,4229.0,74.2436,74.2436,74.1942,74.2337,4229.0
2024-10-25 10:55:00,75.0,75.01,74.93,74.95,5395.0,74.1645,74.1744,74.0953,74.1151,5395.0
2024-10-25 11:00:00,74.94,74.95,74.86,74.87,6870.0,74.1052,74.1151,74.0261,74.036,6870.0
2024-10-25 11:05:00,74.88,74.9,74.88,74.9,4442.0,74.0458,74.0656,74.0458,74.0656,4442.0
2024-10-25 11:10:00,74.91,74.92,74.76,74.77,6903.0,74.0755,74.0854,73.9272,73.9371,6903.0
2024-10-25 11:15:00,74.75,74.83,74.74,74.76,12388.0,73.9173,73.9964,73.9074,73.9272,12388.0
2024-10-25 11:20:00,74.76,74.82,74.74,74.77,11684.0,73.9272,73.9865,73.9074,73.9371,11684.0
2024-10-25 11:25:00,74.76,74.81,74.68,74.72,12947.0,73.9272,73.9766,73.8481,73.8876,12947.0
2024-10-25 11:30:00,74.72,74.74,74.68,74.68,3141.0,73.8876,73.9074,73.8481,73.8481,3141.0
2024-10-25 11:35:00,74.67,74.68,74.62,74.67,19562.0,73.8382,73.8481,73.7887,73.8382,19562.0
2024-10-25 11:40:00,74.67,74.69,74.64,74.68,6395.0,73.8382,73.858,73.8085,73.8481,6395.0
2024-10-25 11:45:00,74.7,74.83,74.69,74.83,10678.0,73.8678,73.9964,73.858,73.9964,10678.0
2024-10-25 11:50:00,74.83,74.84,74.8,74.83,9251.0,73.9964,74.0063,73.9667,73.9964,9251.0
2024-10-25 11:55:00,74.81,74.87,74.78,74.87,4962.0,73.9766,74.036,73.947,74.036,4962.0
2024-10-25 12:00:00,74.88,74.88,74.8,74.81,5059.0,74.0458,74.0458,73.9667,73.9766,5059.0
2024-10-25 12:05:00,74.8,74.88,74.79,74.87,3963.0,73.9667,74.0458,73.9568,74.036,3963.0
2024-10-25 12:10:00,74.88,74.92,74.88,74.91,4276.0,74.0458,74.0854,74.0458,74.0755,4276.0
2024-10-25 12:15:00,74.91,74.95,74.87,74.92,5956.0,74.0755,74.1151,74.036,74.0854,5956.0
2024-10-25 12:20:00,74.96,75.02,74.93,75.02,7208.0,74.125,74.1843,74.0953,74.1843,7208.0
2024-10-25 12:25:00,75.02,75.05,75.02,75.05,4563.0,74.1843,74.214,74.1843,74.214,4563.0
2024-10-25 12:30:00,75.05,75.07,74.99,75.0,5851.0,74.214,74.2337,74.1546,74.1645,5851.0
2024-10-25 12:35:00,74.97,75.04,74.97,75.04,5961.0,74.1348,74.2041,74.1348,74.2041,5961.0
2024-10-25 12:40:00,75.02,75.07,75.0,75.06,4423.0,74.1843,74.2337,74.1645,74.2238,4423.0
2024-10-25 12:45:00,75.06,75.07,74.94,74.95,15419.0,74.2238,74.2337,74.1052,74.1151,15419.0
2024-10-25 12:50:00,74.94,74.95,74.88,74.9,7568.0,74.1052,74.1151,74.0458,74.0656,7568.0
2024-10-25 12:55:00,74.89,74.9,74.86,74.86,3248.0,74.0557,74.0656,74.0261,74.0261,3248.0
2024-10-25 13:00:00,74.86,74.88,74.81,74.86,6215.0,74.0261,74.0458,73.9766,74.0261,6215.0
2024-10-25 13:05:00,74.86,74.93,74.83,74.93,16079.0,74.0261,74.0953,73.9964,74.0953,16079.0
2024-10-25 13:10:00,74.93,74.93,74.83,74.84,10079.0,74.0953,74.0953,73.9964,74.0063,10079.0
2024-10-25 13:15:00,74.83,74.83,74.79,74.79,7874.0,73.9964,73.9964,73.9568,73.9568,7874.0
2024-10-25 13:20:00,74.79,74.87,74.72,74.87,18604.0,73.9568,74.036,73.8876,74.036,18604.0
2024-10-25 13:25:00,74.84,74.9,74.84,74.88,6205.0,74.0063,74.0656,74.0063,74.0458,6205.0
2024-10-25 13:30:00,74.87,74.87,74.75,74.75,20744.0,74.036,74.036,73.9173,73.9173,20744.0
2024-10-25 13:35:00,74.75,74.82,74.73,74.8,8828.0,73.9173,73.9865,73.8975,73.9667,8828.0
2024-10-25 13:40:00,74.8,74.81,74.69,74.7,9500.0,73.9667,73.9766,73.858,73.8678,9500.0
2024-10-25 13:45:00,74.72,74.87,74.71,74.87,10714.0,73.8876,74.036,73.8777,74.036,10714.0
2024-10-25 13:50:00,74.86,74.93,74.82,74.84,10787.0,74.0261,74.0953,73.9865,74.0063,10787.0
2024-10-25 13:55:00,74.83,74.83,74.7,74.73,10119.0,73.9964,73.9964,73.8678,73.8975,10119.0
2024-10-25 14:00:00,74.73,74.79,74.69,74.75,9678.0,73.8975,73.9568,73.858,73.9173,9678.0
2024-10-25 14:05:00,74.75,74.76,74.65,74.71,12146.0,73.9173,73.9272,73.8184,73.8777,12146.0
2024-10-25 14:10:00,74.68,74.72,74.64,74.71,9903.0,73.8481,73.8876,73.8085,73.8777,9903.0
2024-10-25 14:15:00,74.72,74.74,74.68,74.74,6151.0,73.8876,73.9074,73.8481,73.9074,6151.0
2024-10-25 14:20:00,74.74,74.79,74.71,74.77,9665.0,73.9074,73.9568,73.8777,73.9371,9665.0
2024-10-25 14:25:00,74.78,74.85,74.76,74.83,11657.0,73.947,74.0162,73.9272,73.9964,11657.0
2024-10-25 14:30:00,74.82,74.82,74.74,74.75,6402.0,73.9865,73.9865,73.9074,73.9173,6402.0
2024-10-25 14:35:00,74.75,74.81,74.73,74.81,6735.0,73.9173,73.9766,73.8975,73.9766,6735.0
2024-10-25 14:40:00,74.82,74.82,74.73,74.74,7657.0,73.9865,73.9865,73.8975,73.9074,7657.0
2024-10-25 14:45:00,74.74,74.84,74.74,74.81,7541.0,73.9074,74.0063,73.9074,73.9766,7541.0
2024-10-25 14:50:00,74.77,74.77,74.74,74.76,7981.0,73.9371,73.9371,73.9074,73.9272,7981.0
2024-10-25 14:55:00,74.77,74.78,74.74,74.77,5163.0,73.9371,73.947,73.9074,73.9371,5163.0
2024-10-25 15:00:00,74.76,74.8,74.73,74.78,17088.0,73.9272,73.9667,73.8975,73.947,17088.0
2024-10-25 15:05:00,74.78,74.79,74.73,74.75,15951.0,73.947,73.9568,73.8975,73.9173,15951.0
2024-10-25 15:10:00,74.76,74.77,74.64,74.66,11841.0,73.9272,73.9371,73.8085,73.8283,11841.0
2024-10-25 15:15:00,74.67,74.77,74.66,74.72,12080.0,73.8382,73.9371,73.8283,73.8876,12080.0
2024-10-25 15:20:00,74.7,74.75,74.66,74.7,25599.0,73.8678,73.9173,73.8283,73.8678,25599.0
2024-10-25 15:25:00,74.69,74.73,74.69,74.69,7810.0,73.858,73.8975,73.858,73.858,7810.0
2024-10-25 15:30:00,74.7,74.81,74.69,74.77,14890.0,73.8678,73.9766,73.858,73.9371,14890.0
2024-10-25 15:35:00,74.77,74.87,74.75,74.81,19678.0,73.9371,74.036,73.9173,73.9766,19678.0
2024-10-25 15:40:00,74.81,74.83,74.74,74.74,14279.0,73.9766,73.9964,73.9074,73.9074,14279.0
2024-10-25 15:45:00,74.75,74.84,74.74,74.83,18787.0,73.9173,74.0063,73.9074,73.9964,18787.0
2024-10-25 15:50:00,74.82,74.86,74.67,74.77,102831.0,73.9865,74.0261,73.8382,73.9371,102831.0
2024-10-25 15:55:00,74.78,74.85,74.69,74.85,207567.0,73.947,74.0162,73.858,74.0162,207567.0
2024-10-28 09:30:00,75.36,75.77,75.1,75.56,29213.0,74.5205,74.9259,74.2634,74.7183,29213.0
2024-10-28 09:35:00,75.54,75.64,75.44,75.64,10602.0,74.6985,74.7974,74.5996,74.7974,10602.0
2024-10-28 09:40:00,75.63,75.81,75.6,75.8,6819.0,74.7875,74.9655,74.7578,74.9556,6819.0
2024-10-28 09:45:00,75.79,75.85,75.71,75.79,6772.0,74.9457,75.005,74.8666,74.9457,6772.0
2024-10-28 09:50:00,75.83,75.83,75.67,75.76,5348.0,74.9853,74.9853,74.827,74.916,5348.0
2024-10-28 09:55:00,75.74,75.78,75.63,75.65,6664.0,74.8963,74.9358,74.7875,74.8073,6664.0
2024-10-28 10:00:00,75.62,75.67,75.48,75.48,5457.0,74.7776,74.827,74.6392,74.6392,5457.0
2024-10-28 10:05:00,75.48,75.55,75.47,75.5,17783.0,74.6392,74.7084,74.6293,74.6589,17783.0
2024-10-28 10:10:00,75.48,75.55,75.36,75.36,7332.0,74.6392,74.7084,74.5205,74.5205,7332.0
2024-10-28 10:15:00,75.37,75.42,75.34,75.42,6369.0,74.5304,74.5798,74.5007,74.5798,6369.0
2024-10-28 10:20:00,75.43,75.56,75.39,75.52,10426.0,74.5897,74.7183,74.5502,74.6787,10426.0
2024-10-28 10:25:00,75.51,75.51,75.41,75.42,15129.0,74.6688,74.6688,74.5699,74.5798,15129.0
2024-10-28 10:30:00,75.41,75.41,75.22,75.3,24845.0,74.5699,74.5699,74.3821,74.4612,24845.0
2024-10-28 10:35:00,75.31,75.41,75.29,75.4,26423.0,74.4711,74.5699,74.4513,74.5601,26423.0
2024-10-28 10:40:00,75.41,75.55,75.4,75.55,7824.0,74.5699,74.7084,74.5601,74.7084,7824.0
2024-10-28 10:45:00,75.56,75.59,75.54,75.59,4249.0,74.7183,74.7479,74.6985,74.7479,4249.0
2024-10-28 10:50:00,75.58,75.63,75.58,75.61,4258.0,74.738,74.7875,74.738,74.7677,4258.0
2024-10-28 10:55:00,75.59,75.65,75.59,75.59,8873.0,74.7479,74.8073,74.7479,74.7479,8873.0
2024-10-28 11:00:00,75.6,75.62,75.53,75.53,8665.0,74.7578,74.7776,74.6886,74.6886,8665.0
2024-10-28 11:05:00,75.53,75.53,75.44,75.47,5402.0,74.6886,74.6886,74.5996,74.6293,5402.0
2024-10-28 11:10:00,75.48,75.56,75.48,75.55,4002.0,74.6392,74.7183,74.6392,74.7084,4002.0
2024-10-28 11:15:00,75.54,75.54,75.36,75.37,10427.0,74.6985,74.6985,74.5205,74.5304,10427.0
2024-10-28 11:20:00,75.36,75.4,75.33,75.38,13547.0,74.5205,74.5601,74.4908,74.5403,13547.0
2024-10-28 11:25:00,75.39,75.4,75.36,75.37,8154.0,74.5502,74.5601,74.5205,74.5304,8154.0
2024-10-28 11:30:00,75.36,75.39,75.34,75.39,5595.0,74.5205,74.5502,74.5007,74.5502,5595.0
2024-10-28 11:35:00,75.4,75.41,75.35,75.35,4040.0,74.5601,74.5699,74.5106,74.5106,4040.0
2024-10-28 11:40:00,75.37,75.37,75.28,75.29,4664.0,74.5304,74.5304,74.4414,74.4513,4664.0
2024-10-28 11:45:00,75.29,75.34,75.27,75.27,6301.0,74.4513,74.5007,74.4315,74.4315,6301.0
2024-10-28 11:50:00,75.28,75.38,75.28,75.35,15579.0,74.4414,74.5403,74.4414,74.5106,15579.0
2024-10-28 11:55:00,75.36,75.36,75.29,75.3,4615.0,74.5205,74.5205,74.4513,74.4612,4615.0
2024-10-28 12:00:00,75.3,75.32,75.26,75.26,4014.0,74.4612,74.4809,74.4216,74.4216,4014.0
2024-10-28 12:05:00,75.28,75.28,75.21,75.21,15547.0,74.4414,74.4414,74.3722,74.3722,15547.0
2024-10-28 12:10:00,75.23,75.4,75.22,75.38,37730.0,74.3919,74.5601,74.3821,74.5403,37730.0
2024-10-28 12:15:00,75.37,75.41,75.36,75.37,4766.0,74.5304,74.5699,74.5205,74.5304,4766.0
2024-10-28 12:20:00,75.37,75.37,75.31,75.33,6311.0,74.5304,74.5304,74.4711,74.4908,6311.0
2024-10-28 12:25:00,75.34,75.38,75.33,75.34,4359.0,74.5007,74.5403,74.4908,74.5007,4359.0
2024-10-28 12:30:00,75.32,75.32,75.21,75.21,3144.0,74.4809,74.4809,74.3722,74.3722,3144.0
2024-10-28 12:35:00,75.21,75.22,75.18,75.2,3143.0,74.3722,74.3821,74.3425,74.3623,3143.0
2024-10-28 12:40:00,75.2,75.29,75.19,75.28,3793.0,74.3623,74.4513,74.3524,74.4414,3793.0
2024-10-28 12:45:00,75.29,75.29,75.24,75.26,4450.0,74.4513,74.4513,74.4018,74.4216,4450.0
2024-10-28 12:50:00,75.27,75.28,75.24,75.27,3740.0,74.4315,74.4414,74.4018,74.4315,3740.0
2024-10-28 12:55:00,75.28,75.28,75.24,75.26,4605.0,74.4414,74.4414,74.4018,74.4216,4605.0
2024-10-28 13:00:00,75.26,75.28,75.25,75.27,3136.0,74.4216,74.4414,74.4117,74.4315,3136.0
2024-10-28 13:05:00,75.25,75.31,75.25,75.27,6020.0,74.4117,74.4711,74.4117,74.4315,6020.0
2024-10-28 13:10:00,75.28,75.29,75.19,75.2,3337.0,74.4414,74.4513,74.3524,74.3623,3337.0
2024-10-28 13:15:00,75.2,75.26,75.17,75.22,14933.0,74.3623,74.4216,74.3326,74.3821,14933.0
2024-10-28 13:20:00,75.22,75.26,75.22,75.22,3788.0,74.3821,74.4216,74.3821,74.3821,3788.0
2024-10-28 13:25:00,75.23,75.23,75.07,75.07,21047.0,74.3919,74.3919,74.2337,74.2337,21047.0
2024-10-28 13:30:00,75.08,75.16,75.06,75.16,9650.0,74.2436,74.3227,74.2238,74.3227,9650.0
2024-10-28 13:35:00,75.17,75.18,75.12,75.15,6093.0,74.3326,74.3425,74.2832,74.3128,6093.0
2024-10-28 13:40:00,75.16,75.16,75.13,75.16,8511.0,74.3227,74.3227,74.2931,74.3227,8511.0
2024-10-28 13:45:00,75.17,75.18,75.12,75.12,3660.0,74.3326,74.3425,74.2832,74.2832,3660.0
2024-10-28 13:50:00,75.12,75.14,75.11,75.12,6079.0,74.2832,74.3029,74.2733,74.2832,6079.0
2024-10-28 13:55:00,75.12,75.14,75.11,75.11,3371.0,74.2832,74.3029,74.2733,74.2733,3371.0
2024-10-28 14:00:00,75.11,75.11,75.03,75.03,7097.0,74.2733,74.2733,74.1942,74.1942,7097.0
2024-10-28 14:05:00,75.03,75.07,75.02,75.03,5527.0,74.1942,74.2337,74.1843,74.1942,5527.0
2024-10-28 14:10:00,75.02,75.05,75.01,75.04,4839.0,74.1843,74.214,74.1744,74.2041,4839.0
2024-10-28 14:15:00,75.05,75.11,75.03,75.1,7455.0,74.214,74.2733,74.1942,74.2634,7455.0
2024-10-28 14:20:00,75.09,75.1,75.06,75.08,5206.0,74.2535,74.2634,74.2238,74.2436,5206.0
2024-10-28 14:25:00,75.09,75.11,75.07,75.07,3282.0,74.2535,74.2733,74.2337,74.2337,3282.0
2024-10-28 14:30:00,75.06,75.06,74.99,75.01,4066.0,74.2238,74.2238,74.1546,74.1744,4066.0
2024-10-28 14:35:00,74.99,75.03,74.99,75.02,5719.0,74.1546,74.1942,74.1546,74.1843,5719.0
2024-10-28 14:40:00,75.03,75.04,75.02,75.02,3043.0,74.1942,74.2041,74.1843,74.1843,3043.0
2024-10-28 14:45:00,75.03,75.07,75.03,75.07,20107.0,74.1942,74.2337,74.1942,74.2337,20107.0
2024-10-28 14:50:00,75.07,75.1,75.07,75.09,6174.0,74.2337,74.2634,74.2337,74.2535,6174.0
2024-10-28 14:55:00,75.09,75.11,75.04,75.04,14593.0,74.2535,74.2733,74.2041,74.2041,14593.0
2024-10-28 15:00:00,75.03,75.1,75.0,75.05,5831.0,74.1942,74.2634,74.1645,74.214,5831.0
2024-10-28 15:05:00,75.06,75.06,75.02,75.03,5054.0,74.2238,74.2238,74.1843,74.1942,5054.0
2024-10-28 15:10:00,75.03,75.05,75.02,75.03,6789.0,74.1942,74.214,74.1843,74.1942,6789.0
2024-10-28 15:15:00,75.03,75.04,75.01,75.02,5703.0,74.1942,74.2041,74.1744,74.1843,5703.0
2024-10-28 15:20:00,75.03,75.05,75.02,75.05,2679.0,74.1942,74.214,74.1843,74.214,2679.0
2024-10-28 15:25:00,75.04,75.06,75.02,75.03,9701.0,74.2041,74.2238,74.1843,74.1942,9701.0
2024-10-28 15:30:00,75.03,75.07,75.01,75.06,10668.0,74.1942,74.2337,74.1744,74.2238,10668.0
2024-10-28 15:35:00,75.06,75.08,75.04,75.06,10810.0,74.2238,74.2436,74.2041,74.2238,10810.0
2024-10-28 15:40:00,75.07,75.1,75.0,75.0,9866.0,74.2337,74.2634,74.1645,74.1645,9866.0
2024-10-28 15:45:00,75.0,75.0,74.97,74.98,9429.0,74.1645,74.1645,74.1348,74.1447,9429.0
2024-10-28 15:50:00,74.97,75.05,74.87,74.91,66860.0,74.1348,74.214,74.036,74.0755,66860.0
2024-10-28 15:55:00,74.9,75.04,74.82,74.99,312770.0,74.0656,74.2041,73.9865,74.1546,312770.0
2024-10-29 09:30:00,74.86,75.13,74.69,74.8,33566.0,74.0261,74.2931,73.858,73.9667,33566.0
2024-10-29 09:35:00,74.84,74.84,74.62,74.68,5734.0,74.0063,74.0063,73.7887,73.8481,5734.0
2024-10-29 09:40:00,74.74,74.74,74.61,74.71,4510.0,73.9074,73.9074,73.7789,73.8777,4510.0
2024-10-29 09:45:00,74.73,74.73,74.56,74.62,7210.0,73.8975,73.8975,73.7294,73.7887,7210.0
2024-10-29 09:50:00,74.64,74.74,74.62,74.68,8308.0,73.8085,73.9074,73.7887,73.8481,8308.0
2024-10-29 09:55:00,74.66,74.72,74.63,74.69,7570.0,73.8283,73.8876,73.7986,73.858,7570.0
2024-10-29 10:00:00,74.66,74.93,74.66,74.92,12583.0,73.8283,74.0953,73.8283,74.0854,12583.0
2024-10-29 10:05:00,74.9,75.01,74.79,75.0,60163.0,74.0656,74.1744,73.9568,74.1645,60163.0
2024-10-29 10:10:00,74.98,75.0,74.82,74.9,6138.0,74.1447,74.1645,73.9865,74.0656,6138.0
2024-10-29 10:15:00,74.9,74.95,74.89,74.92,8392.0,74.0656,74.1151,74.0557,74.0854,8392.0
2024-10-29 10:20:00,74.91,75.09,74.87,75.09,12540.0,74.0755,74.2535,74.036,74.2535,12540.0
2024-10-29 10:25:00,75.09,75.09,74.97,75.02,12463.0,74.2535,74.2535,74.1348,74.1843,12463.0
2024-10-29 10:30:00,75.03,75.23,74.99,75.2,12715.0,74.1942,74.3919,74.1546,74.3623,12715.0
2024-10-29 10:35:00,75.2,75.33,75.18,75.33,14213.0,74.3623,74.4908,74.3425,74.4908,14213.0
2024-10-29 10:40:00,75.31,75.4,75.28,75.39,26593.0,74.4711,74.5601,74.4414,74.5502,26593.0
2024-10-29 10:45:00,75.39,75.39,75.27,75.34,13846.0,74.5502,74.5502,74.4315,74.5007,13846.0
2024-10-29 10:50:00,75.36,75.36,75.3,75.3,11131.0,74.5205,74.5205,74.4612,74.4612,11131.0
2024-10-29 10:55:00,75.3,75.4,75.29,75.4,12868.0,74.4612,74.5601,74.4513,74.5601,12868.0
2024-10-29 11:00:00,75.39,75.59,75.38,75.59,22120.0,74.5502,74.7479,74.5403,74.7479,22120.0
2024-10-29 11:05:00,75.59,75.59,75.46,75.49,21443.0,74.7479,74.7479,74.6194,74.649,21443.0
2024-10-29 11:10:00,75.49,75.56,75.44,75.55,12797.0,74.649,74.7183,74.5996,74.7084,12797.0
2024-10-29 11:15:00,75.56,75.56,75.51,75.56,8722.0,74.7183,74.7183,74.6688,74.7183,8722.0
2024-10-29 11:20:00,75.55,75.6,75.52,75.53,12755.0,74.7084,74.7578,74.6787,74.6886,12755.0
2024-10-29 11:25:00,75.52,75.61,75.51,75.6,17212.0,74.6787,74.7677,74.6688,74.7578,17212.0
2024-10-29 11:30:00,75.61,75.67,75.59,75.64,11960.0,74.7677,74.827,74.7479,74.7974,11960.0
2024-10-29 11:35:00,75.63,75.72,75.61,75.72,11357.0,74.7875,74.8765,74.7677,74.8765,11357.0
2024-10-29 11:40:00,75.72,75.81,75.72,75.81,11466.0,74.8765,74.9655,74.8765,74.9655,11466.0
2024-10-29 11:45:00,75.8,75.82,75.74,75.74,17000.0,74.9556,74.9754,74.8963,74.8963,17000.0
2024-10-29 11:50:00,75.75,75.78,75.73,75.76,16407.0,74.9062,74.9358,74.8864,74.916,16407.0
2024-10-29 11:55:00,75.76,75.76,75.66,75.67,22805.0,74.916,74.916,74.8172,74.827,22805.0
2024-10-29 12:00:00,75.67,75.75,75.67,75.74,8607.0,74.827,74.9062,74.827,74.8963,8607.0
2024-10-29 12:05:00,75.74,75.87,75.73,75.85,18527.0,74.8963,75.0248,74.8864,75.005,18527.0
2024-10-29 12:10:00,75.85,75.93,75.8,75.93,13758.0,75.005,75.0841,74.9556,75.0841,13758.0
2024-10-29 12:15:00,75.92,75.93,75.85,75.88,13740.0,75.0743,75.0841,75.005,75.0347,13740.0
2024-10-29 12:20:00,75.86,75.89,75.82,75.89,14102.0,75.0149,75.0446,74.9754,75.0446,14102.0
2024-10-29 12:25:00,75.89,75.89,75.76,75.78,7260.0,75.0446,75.0446,74.916,74.9358,7260.0
2024-10-29 12:30:00,75.79,75.83,75.77,75.8,8717.0,74.9457,74.9853,74.9259,74.9556,8717.0
2024-10-29 12:35:00,75.81,75.85,75.78,75.82,7324.0,74.9655,75.005,74.9358,74.9754,7324.0
2024-10-29 12:40:00,75.8,75.87,75.79,75.87,5146.0,74.9556,75.0248,74.9457,75.0248,5146.0
2024-10-29 12:45:00,75.86,75.86,75.81,75.84,3616.0,75.0149,75.0149,74.9655,74.9952,3616.0
2024-10-29 12:50:00,75.83,75.88,75.83,75.86,4647.0,74.9853,75.0347,74.9853,75.0149,4647.0
2024-10-29 12:55:00,75.87,75.88,75.84,75.85,6971.0,75.0248,75.0347,74.9952,75.005,6971.0
2024-10-29 13:00:00,75.87,75.89,75.81,75.81,5788.0,75.0248,75.0446,74.9655,74.9655,5788.0
2024-10-29 13:05:00,75.82,75.83,75.79,75.8,2827.0,74.9754,74.9853,74.9457,74.9556,2827.0
2024-10-29 13:10:00,75.8,75.8,75.77,75.8,4517.0,74.9556,74.9556,74.9259,74.9556,4517.0
2024-10-29 13:15:00,75.8,75.81,75.76,75.78,3778.0,74.9556,74.9655,74.916,74.9358,3778.0
2024-10-29 13:20:00,75.78,75.79,75.7,75.71,4054.0,74.9358,74.9457,74.8567,74.8666,4054.0
2024-10-29 13:25:00,75.72,75.72,75.68,75.71,3841.0,74.8765,74.8765,74.8369,74.8666,3841.0
2024-10-29 13:30:00,75.7,75.7,75.6,75.61,5897.0,74.8567,74.8567,74.7578,74.7677,5897.0
2024-10-29 13:35:00,75.61,75.63,75.56,75.6,9386.0,74.7677,74.7875,74.7183,74.7578,9386.0
2024-10-29 13:40:00,75.59,75.6,75.54,75.6,4403.0,74.7479,74.7578,74.6985,74.7578,4403.0
2024-10-29 13:45:00,75.61,75.65,75.61,75.63,4432.0,74.7677,74.8073,74.7677,74.7875,4432.0
2024-10-29 13:50:00,75.63,75.7,75.63,75.7,3410.0,74.7875,74.8567,74.7875,74.8567,3410.0
2024-10-29 13:55:00,75.7,75.74,75.7,75.71,4916.0,74.8567,74.8963,74.8567,74.8666,4916.0
2024-10-29 14:00:00,75.72,75.72,75.65,75.65,4366.0,74.8765,74.8765,74.8073,74.8073,4366.0
2024-10-29 14:05:00,75.66,75.66,75.62,75.63,3657.0,74.8172,74.8172,74.7776,74.7875,3657.0
2024-10-29 14:10:00,75.62,75.62,75.59,75.59,2523.0,74.7776,74.7776,74.7479,74.7479,2523.0
2024-10-29 14:15:00,75.59,75.62,75.57,75.62,4715.0,74.7479,74.7776,74.7282,74.7776,4715.0
2024-10-29 14:20:00,75.63,75.7,75.62,75.68,8343.0,74.7875,74.8567,74.7776,74.8369,8343.0
2024-10-29 14:25:00,75.67,75.74,75.66,75.74,7151.0,74.827,74.8963,74.8172,74.8963,7151.0
2024-10-29 14:30:00,75.74,75.79,75.72,75.76,10137.0,74.8963,74.9457,74.8765,74.916,10137.0
2024-10-29 14:35:00,75.75,75.78,75.75,75.75,8513.0,74.9062,74.9358,74.9062,74.9062,8513.0
2024-10-29 14:40:00,75.75,75.75,75.71,75.72,5309.0,74.9062,74.9062,74.8666,74.8765,5309.0
2024-10-29 14:45:00,75.72,75.75,75.72,75.74,4738.0,74.8765,74.9062,74.8765,74.8963,4738.0
2024-10-29 14:50:00,75.73,75.73,75.69,75.69,6684.0,74.8864,74.8864,74.8468,74.8468,6684.0
2024-10-29 14:55:00,75.69,75.7,75.64,75.66,6637.0,74.8468,74.8567,74.7974,74.8172,6637.0
2024-10-29 15:00:00,75.66,75.67,75.65,75.67,3929.0,74.8172,74.827,74.8073,74.827,3929.0
2024-10-29 15:05:00,75.67,75.74,75.67,75.74,14851.0,74.827,74.8963,74.827,74.8963,14851.0
2024-10-29 15:10:00,75.73,75.73,75.68,75.68,7501.0,74.8864,74.8864,74.8369,74.8369,7501.0
2024-10-29 15:15:00,75.68,75.72,75.67,75.7,8065.0,74.8369,74.8765,74.827,74.8567,8065.0
2024-10-29 15:20:00,75.7,75.74,75.69,75.74,10636.0,74.8567,74.8963,74.8468,74.8963,10636.0
2024-10-29 15:25:00,75.73,75.77,75.66,75.66,30236.0,74.8864,74.9259,74.8172,74.8172,30236.0
2024-10-29 15:30:00,75.66,75.66,75.57,75.6,26287.0,74.8172,74.8172,74.7282,74.7578,26287.0
2024-10-29 15:35:00,75.59,75.61,75.57,75.61,11904.0,74.7479,74.7677,74.7282,74.7677,11904.0
2024-10-29 15:40:00,75.6,75.61,75.52,75.53,13123.0,74.7578,74.7677,74.6787,74.6886,13123.0
2024-10-29 15:45:00,75.52,75.59,75.43,75.55,23063.0,74.6787,74.7479,74.5897,74.7084,23063.0
2024-10-29 15:50:00,75.54,75.6,75.44,75.5,74076.0,74.6985,74.7578,74.5996,74.6589,74076.0
2024-10-29 15:55:00,75.49,75.58,75.47,75.57,163020.0,74.649,74.738,74.6293,74.7282,163020.0
2024-10-30 09:30:00,74.78,75.36,74.41,75.32,53084.0,73.947,74.5205,73.5811,74.4809,53084.0
2024-10-30 09:35:00,75.29,75.31,74.77,74.95,17411.0,74.4513,74.4711,73.9371,74.1151,17411.0
2024-10-30 09:40:00,74.97,75.0,74.54,74.66,22622.0,74.1348,74.1645,73.7096,73.8283,22622.0
2024-10-30 09:45:00,74.63,74.95,74.57,74.94,16564.0,73.7986,74.1151,73.7393,74.1052,16564.0
2024-10-30 09:50:00,74.95,75.01,74.83,74.95,16337.0,74.1151,74.1744,73.9964,74.1151,16337.0
2024-10-30 09:55:00,74.94,75.22,74.91,75.21,58736.0,74.1052,74.3821,74.0755,74.3722,58736.0
2024-10-30 10:00:00,75.16,75.31,74.99,75.28,13100.0,74.3227,74.4711,74.1546,74.4414,13100.0
2024-10-30 10:05:00,75.28,75.29,75.04,75.12,11579.0,74.4414,74.4513,74.2041,74.2832,11579.0
2024-10-30 10:10:00,75.1,75.23,75.06,75.16,17843.0,74.2634,74.3919,74.2238,74.3227,17843.0
2024-10-30 10:15:00,75.2,75.4,75.18,75.38,10340.0,74.3623,74.5601,74.3425,74.5403,10340.0
2024-10-30 10:20:00,75.35,75.37,75.05,75.12,23466.0,74.5106,74.5304,74.214,74.2832,23466.0
2024-10-30 10:25:00,75.09,75.27,75.09,75.22,16515.0,74.2535,74.4315,74.2535,74.3821,16515.0
2024-10-30 10:30:00,75.22,75.24,75.1,75.23,10677.0,74.3821,74.4018,74.2634,74.3919,10677.0
2024-10-30 10:35:00,75.24,75.26,75.11,75.2,9925.0,74.4018,74.4216,74.2733,74.3623,9925.0
2024-10-30 10:40:00,75.21,75.24,75.09,75.09,6254.0,74.3722,74.4018,74.2535,74.2535,6254.0
2024-10-30 10:45:00,75.09,75.18,75.07,75.17,5723.0,74.2535,74.3425,74.2337,74.3326,5723.0
2024-10-30 10:50:00,75.16,75.16,75.04,75.05,10402.0,74.3227,74.3227,74.2041,74.214,10402.0
2024-10-30 10:55:00,75.07,75.11,74.93,74.98,15656.0,74.2337,74.2733,74.0953,74.1447,15656.0
2024-10-30 11:00:00,75.02,75.03,74.93,74.98,4121.0,74.1843,74.1942,74.0953,74.1447,4121.0
2024-10-30 11:05:00,75.01,75.02,74.88,74.9,6507.0,74.1744,74.1843,74.0458,74.0656,6507.0
2024-10-30 11:10:00,74.9,74.9,74.78,74.78,7157.0,74.0656,74.0656,73.947,73.947,7157.0
2024-10-30 11:15:00,74.77,74.83,74.76,74.82,6193.0,73.9371,73.9964,73.9272,73.9865,6193.0
2024-10-30 11:20:00,74.8,74.8,74.76,74.79,5845.0,73.9667,73.9667,73.9272,73.9568,5845.0
2024-10-30 11:25:00,74.79,74.84,74.75,74.8,5391.0,73.9568,74.0063,73.9173,73.9667,5391.0
2024-10-30 11:30:00,74.8,74.83,74.77,74.78,6040.0,73.9667,73.9964,73.9371,73.947,6040.0
2024-10-30 11:35:00,74.77,74.77,74.71,74.75,5424.0,73.9371,73.9371,73.8777,73.9173,5424.0
2024-10-30 11:40:00,74.76,74.8,74.74,74.74,4008.0,73.9272,73.9667,73.9074,73.9074,4008.0
2024-10-30 11:45:00,74.7,74.73,74.57,74.62,13628.0,73.8678,73.8975,73.7393,73.7887,13628.0
2024-10-30 11:50:00,74.62,74.64,74.49,74.52,9537.0,73.7887,73.8085,73.6602,73.6899,9537.0
2024-10-30 11:55:00,74.5,74.6,74.49,74.59,6942.0,73.6701,73.769,73.6602,73.7591,6942.0
2024-10-30 12:00:00,74.59,74.6,74.56,74.58,5122.0,73.7591,73.769,73.7294,73.7492,5122.0
2024-10-30 12:05:00,74.58,74.59,74.52,74.52,5210.0,73.7492,73.7591,73.6899,73.6899,5210.0
2024-10-30 12:10:00,74.51,74.53,74.5,74.51,4367.0,73.68,73.6997,73.6701,73.68,4367.0
2024-10-30 12:15:00,74.52,74.54,74.42,74.46,5645.0,73.6899,73.7096,73.591,73.6305,5645.0
2024-10-30 12:20:00,74.47,74.5,74.44,74.5,6388.0,73.6404,73.6701,73.6107,73.6701,6388.0
2024-10-30 12:25:00,74.5,74.51,74.47,74.48,6693.0,73.6701,73.68,73.6404,73.6503,6693.0
2024-10-30 12:30:00,74.49,74.54,74.49,74.53,3121.0,73.6602,73.7096,73.6602,73.6997,3121.0
2024-10-30 12:35:00,74.51,74.56,74.48,74.54,4013.0,73.68,73.7294,73.6503,73.7096,4013.0
2024-10-30 12:40:00,74.54,74.55,74.5,74.51,2797.0,73.7096,73.7195,73.6701,73.68,2797.0
2024-10-30 12:45:00,74.52,74.52,74.47,74.47,7259.0,73.6899,73.6899,73.6404,73.6404,7259.0
2024-10-30 12:50:00,74.47,74.58,74.47,74.54,13278.0,73.6404,73.7492,73.6404,73.7096,13278.0
2024-10-30 12:55:00,74.53,74.53,74.46,74.47,15442.0,73.6997,73.6997,73.6305,73.6404,15442.0
2024-10-30 13:00:00,74.46,74.5,74.44,74.48,15828.0,73.6305,73.6701,73.6107,73.6503,15828.0
2024-10-30 13:05:00,74.48,74.49,74.44,74.45,15441.0,73.6503,73.6602,73.6107,73.6206,15441.0
2024-10-30 13:10:00,74.43,74.47,74.37,74.46,15696.0,73.6009,73.6404,73.5415,73.6305,15696.0
2024-10-30 13:15:00,74.46,74.5,74.44,74.47,5605.0,73.6305,73.6701,73.6107,73.6404,5605.0
2024-10-30 13:20:00,74.47,74.51,74.45,74.5,4402.0,73.6404,73.68,73.6206,73.6701,4402.0
2024-10-30 13:25:00,74.5,74.57,74.46,74.56,14224.0,73.6701,73.7393,73.6305,73.7294,14224.0
2024-10-30 13:30:00,74.57,74.6,74.49,74.5,7410.0,73.7393,73.769,73.6602,73.6701,7410.0
2024-10-30 13:35:00,74.49,74.52,74.44,74.45,7002.0,73.6602,73.6899,73.6107,73.6206,7002.0
2024-10-30 13:40:00,74.42,74.5,74.38,74.46,10898.0,73.591,73.6701,73.5514,73.6305,10898.0
2024-10-30 13:45:00,74.46,74.5,74.44,74.5,31110.0,73.6305,73.6701,73.6107,73.6701,31110.0
2024-10-30 13:50:00,74.5,74.51,74.4,74.47,9987.0,73.6701,73.68,73.5712,73.6404,9987.0
2024-10-30 13:55:00,74.46,74.46,74.27,74.33,9753.0,73.6305,73.6305,73.4426,73.502,9753.0
2024-10-30 14:00:00,74.31,74.4,74.28,74.35,11449.0,73.4822,73.5712,73.4525,73.5217,11449.0
2024-10-30 14:05:00,74.37,74.45,74.34,74.41,8820.0,73.5415,73.6206,73.5119,73.5811,8820.0
2024-10-30 14:10:00,74.41,74.47,74.37,74.46,36011.0,73.5811,73.6404,73.5415,73.6305,36011.0
2024-10-30 14:15:00,74.47,74.48,74.39,74.42,6394.0,73.6404,73.6503,73.5613,73.591,6394.0
2024-10-30 14:20:00,74.42,74.47,74.38,74.4,6192.0,73.591,73.6404,73.5514,73.5712,6192.0
2024-10-30 14:25:00,74.4,74.41,74.34,74.35,10992.0,73.5712,73.5811,73.5119,73.5217,10992.0
2024-10-30 14:30:00,74.34,74.37,74.31,74.31,6186.0,73.5119,73.5415,73.4822,73.4822,6186.0
2024-10-30 14:35:00,74.32,74.43,74.32,74.42,8686.0,73.4921,73.6009,73.4921,73.591,8686.0
2024-10-30 14:40:00,74.43,74.47,74.39,74.46,13374.0,73.6009,73.6404,73.5613,73.6305,13374.0
2024-10-30 14:45:00,74.46,74.52,74.45,74.5,14639.0,73.6305,73.6899,73.6206,73.6701,14639.0
2024-10-30 14:50:00,74.51,74.51,74.43,74.45,15488.0,73.68,73.68,73.6009,73.6206,15488.0
2024-10-30 14:55:00,74.44,74.49,74.42,74.49,55962.0,73.6107,73.6602,73.591,73.6602,55962.0
2024-10-30 15:00:00,74.5,74.5,74.4,74.41,16953.0,73.6701,73.6701,73.5712,73.5811,16953.0
2024-10-30 15:05:00,74.41,74.51,74.35,74.51,14691.0,73.5811,73.68,73.5217,73.68,14691.0
2024-10-30 15:10:00,74.5,74.59,74.49,74.56,38861.0,73.6701,73.7591,73.6602,73.7294,38861.0
2024-10-30 15:15:00,74.53,74.55,74.38,74.39,36492.0,73.6997,73.7195,73.5514,73.5613,36492.0
2024-10-30 15:20:00,74.39,74.43,74.35,74.41,21498.0,73.5613,73.6009,73.5217,73.5811,21498.0
2024-10-30 15:25:00,74.41,74.48,74.4,74.42,24507.0,73.5811,73.6503,73.5712,73.591,24507.0
2024-10-30 15:30:00,74.41,74.49,74.38,74.49,36370.0,73.5811,73.6602,73.5514,73.6602,36370.0
2024-10-30 15:35:00,74.5,74.55,74.46,74.53,19150.0,73.6701,73.7195,73.6305,73.6997,19150.0
2024-10-30 15:40:00,74.54,74.61,74.48,74.49,36282.0,73.7096,73.7789,73.6503,73.6602,36282.0
2024-10-30 15:45:00,74.5,74.64,74.48,74.56,48218.0,73.6701,73.8085,73.6503,73.7294,48218.0
2024-10-30 15:50:00,74.55,74.59,74.36,74.38,49671.0,73.7195,73.7591,73.5316,73.5514,49671.0
2024-10-30 15:55:00,74.39,74.45,74.33,74.36,229989.0,73.5613,73.6206,73.502,73.5316,229989.0
2024-10-31 09:30:00,77.83,78.0,76.45,77.9,149200.0,76.963,77.1311,75.5984,77.0322,149200.0
2024-10-31 09:35:00,77.79,77.79,76.41,76.76,85852.0,76.9234,76.9234,75.5588,75.9049,85852.0
2024-10-31 09:40:00,76.75,77.16,76.71,76.87,27167.0,75.895,76.3004,75.8555,76.0137,27167.0
2024-10-31 09:45:00,76.81,76.85,76.58,76.8,45062.0,75.9543,75.9939,75.7269,75.9445,45062.0
2024-10-31 09:50:00,76.74,76.81,76.47,76.59,78484.0,75.8851,75.9543,75.6181,75.7368,78484.0
2024-10-31 09:55:00,76.64,77.05,76.62,76.91,96169.0,75.7862,76.1917,75.7665,76.0532,96169.0
2024-10-31 10:00:00,76.92,77.16,76.92,76.97,48813.0,76.0631,76.3004,76.0631,76.1126,48813.0
2024-10-31 10:05:00,76.94,76.95,76.55,76.7,79486.0,76.0829,76.0928,75.6972,75.8456,79486.0
2024-10-31 10:10:00,76.73,76.77,76.48,76.62,75557.0,75.8752,75.9148,75.628,75.7665,75557.0
2024-10-31 10:15:00,76.62,77.0,76.61,76.9,30684.0,75.7665,76.1422,75.7566,76.0433,30684.0
2024-10-31 10:20:00,76.9,76.9,76.64,76.67,54541.0,76.0433,76.0433,75.7862,75.8159,54541.0
2024-10-31 10:25:00,76.69,76.77,76.25,76.45,69918.0,75.8357,75.9148,75.4006,75.5984,69918.0
2024-10-31 10:30:00,76.42,76.71,76.24,76.7,21749.0,75.5687,75.8555,75.3907,75.8456,21749.0
2024-10-31 10:35:00,76.71,76.71,76.5,76.5,16399.0,75.8555,75.8555,75.6478,75.6478,16399.0
2024-10-31 10:40:00,76.5,76.58,76.41,76.46,22307.0,75.6478,75.7269,75.5588,75.6082,22307.0
2024-10-31 10:45:00,76.47,76.5,76.36,76.43,24942.0,75.6181,75.6478,75.5094,75.5786,24942.0
2024-10-31 10:50:00,76.46,76.49,76.35,76.39,24165.0,75.6082,75.6379,75.4995,75.539,24165.0
2024-10-31 10:55:00,76.38,76.49,76.21,76.45,31300.0,75.5291,75.6379,75.361,75.5984,31300.0
2024-10-31 11:00:00,76.41,76.43,76.23,76.32,15400.0,75.5588,75.5786,75.3808,75.4698,15400.0
2024-10-31 11:05:00,76.3,76.56,76.27,76.37,29937.0,75.45,75.7071,75.4204,75.5192,29937.0
2024-10-31 11:10:00,76.35,76.42,76.29,76.38,25806.0,75.4995,75.5687,75.4401,75.5291,25806.0
2024-10-31 11:15:00,76.36,76.53,76.34,76.44,23119.0,75.5094,75.6775,75.4896,75.5885,23119.0
2024-10-31 11:20:00,76.42,76.55,76.41,76.53,19178.0,75.5687,75.6972,75.5588,75.6775,19178.0
2024-10-31 11:25:00,76.52,76.56,76.42,76.55,23205.0,75.6676,75.7071,75.5687,75.6972,23205.0
2024-10-31 11:30:00,76.55,76.65,76.55,76.63,14593.0,75.6972,75.7961,75.6972,75.7763,14593.0
2024-10-31 11:35:00,76.62,76.8,76.61,76.79,31655.0,75.7665,75.9445,75.7566,75.9346,31655.0
2024-10-31 11:40:00,76.78,76.79,76.59,76.62,24440.0,75.9247,75.9346,75.7368,75.7665,24440.0
2024-10-31 11:45:00,76.61,76.63,76.39,76.63,58590.0,75.7566,75.7763,75.539,75.7763,58590.0
2024-10-31 11:50:00,76.61,76.7,76.53,76.55,49592.0,75.7566,75.8456,75.6775,75.6972,49592.0
2024-10-31 11:55:00,76.55,76.62,76.39,76.45,49074.0,75.6972,75.7665,75.539,75.5984,49074.0
2024-10-31 12:00:00,76.44,76.47,76.34,76.39,25646.0,75.5885,75.6181,75.4896,75.539,25646.0
2024-10-31 12:05:00,76.37,76.38,75.97,76.17,40923.0,75.5192,75.5291,75.1237,75.3215,40923.0
2024-10-31 12:10:00,76.19,76.36,76.19,76.32,23772.0,75.3413,75.5094,75.3413,75.4698,23772.0
2024-10-31 12:15:00,76.33,76.34,76.15,76.26,21525.0,75.4797,75.4896,75.3017,75.4105,21525.0
2024-10-31 12:20:00,76.26,76.37,76.26,76.27,17614.0,75.4105,75.5192,75.4105,75.4204,17614.0
2024-10-31 12:25:00,76.27,76.3,76.18,76.19,23577.0,75.4204,75.45,75.3314,75.3413,23577.0
2024-10-31 12:30:00,76.19,76.2,76.13,76.15,18479.0,75.3413,75.3511,75.2819,75.3017,18479.0
2024-10-31 12:35:00,76.15,76.15,75.94,75.98,20950.0,75.3017,75.3017,75.094,75.1336,20950.0
2024-10-31 12:40:00,75.99,76.05,75.89,75.97,20558.0,75.1435,75.2028,75.0446,75.1237,20558.0
2024-10-31 12:45:00,75.95,75.99,75.9,75.96,12608.0,75.1039,75.1435,75.0545,75.1138,12608.0
2024-10-31 12:50:00,75.96,76.0,75.93,75.95,12363.0,75.1138,75.1534,75.0841,75.1039,12363.0
2024-10-31 12:55:00,75.97,76.03,75.92,76.01,18769.0,75.1237,75.183,75.0743,75.1633,18769.0
2024-10-31 13:00:00,76.0,76.13,75.95,75.95,50993.0,75.1534,75.2819,75.1039,75.1039,50993.0
2024-10-31 13:05:00,75.96,76.21,75.96,76.2,18612.0,75.1138,75.361,75.1138,75.3511,18612.0
2024-10-31 13:10:00,76.2,76.23,75.95,76.06,141436.0,75.3511,75.3808,75.1039,75.2127,141436.0
2024-10-31 13:15:00,76.06,76.08,75.92,75.97,16864.0,75.2127,75.2325,75.0743,75.1237,16864.0
2024-10-31 13:20:00,75.98,75.98,75.91,75.97,19299.0,75.1336,75.1336,75.0644,75.1237,19299.0
2024-10-31 13:25:00,75.97,75.98,75.81,75.83,17096.0,75.1237,75.1336,74.9655,74.9853,17096.0
2024-10-31 13:30:00,75.81,75.83,75.69,75.7,21988.0,74.9655,74.9853,74.8468,74.8567,21988.0
2024-10-31 13:35:00,75.71,75.76,75.63,75.64,40667.0,74.8666,74.916,74.7875,74.7974,40667.0
2024-10-31 13:40:00,75.64,75.67,75.6,75.63,25851.0,74.7974,74.827,74.7578,74.7875,25851.0
2024-10-31 13:45:00,75.64,75.67,75.53,75.6,33988.0,74.7974,74.827,74.6886,74.7578,33988.0
2024-10-31 13:50:00,75.6,75.62,75.56,75.57,22434.0,74.7578,74.7776,74.7183,74.7282,22434.0
2024-10-31 13:55:00,75.57,75.74,75.57,75.61,17905.0,74.7282,74.8963,74.7282,74.7677,17905.0
2024-10-31 14:00:00,75.62,75.77,75.62,75.69,15810.0,74.7776,74.9259,74.7776,74.8468,15810.0
2024-10-31 14:05:00,75.71,75.84,75.65,75.67,14638.0,74.8666,74.9952,74.8073,74.827,14638.0
2024-10-31 14:10:00,75.66,75.77,75.65,75.73,15615.0,74.8172,74.9259,74.8073,74.8864,15615.0
2024-10-31 14:15:00,75.74,75.92,75.73,75.88,14705.0,74.8963,75.0743,74.8864,75.0347,14705.0
2024-10-31 14:20:00,75.89,75.9,75.85,75.87,13669.0,75.0446,75.0545,75.005,75.0248,13669.0
2024-10-31 14:25:00,75.85,75.9,75.82,75.89,9767.0,75.005,75.0545,74.9754,75.0446,9767.0
2024-10-31 14:30:00,75.89,75.96,75.76,75.8,20586.0,75.0446,75.1138,74.916,74.9556,20586.0
2024-10-31 14:35:00,75.79,75.89,75.71,75.86,17989.0,74.9457,75.0446,74.8666,75.0149,17989.0
2024-10-31 14:40:00,75.84,75.84,75.67,75.75,15118.0,74.9952,74.9952,74.827,74.9062,15118.0
2024-10-31 14:45:00,75.73,75.73,75.52,75.53,18896.0,74.8864,74.8864,74.6787,74.6886,18896.0
2024-10-31 14:50:00,75.54,75.57,75.46,75.53,24377.0,74.6985,74.7282,74.6194,74.6886,24377.0
2024-10-31 14:55:00,75.53,75.56,75.49,75.53,12459.0,74.6886,74.7183,74.649,74.6886,12459.0
2024-10-31 15:00:00,75.53,75.54,75.44,75.45,21615.0,74.6886,74.6985,74.5996,74.6095,21615.0
2024-10-31 15:05:00,75.45,75.48,75.37,75.43,21557.0,74.6095,74.6392,74.5304,74.5897,21557.0
2024-10-31 15:10:00,75.42,75.53,75.38,75.5,32589.0,74.5798,74.6886,74.5403,74.6589,32589.0
2024-10-31 15:15:00,75.51,75.51,75.2,75.27,29044.0,74.6688,74.6688,74.3623,74.4315,29044.0
2024-10-31 15:20:00,75.29,75.37,75.24,75.34,27469.0,74.4513,74.5304,74.4018,74.5007,27469.0
2024-10-31 15:25:00,75.34,75.36,75.25,75.25,32201.0,74.5007,74.5205,74.4117,74.4117,32201.0
2024-10-31 15:30:00,75.28,75.33,75.12,75.12,30997.0,74.4414,74.4908,74.2832,74.2832,30997.0
2024-10-31 15:35:00,75.12,75.12,75.0,75.0,42725.0,74.2832,74.2832,74.1645,74.1645,42725.0
2024-10-31 15:40:00,75.0,75.1,74.85,74.86,75764.0,74.1645,74.2634,74.0162,74.0261,75764.0
2024-10-31 15:45:00,74.87,74.96,74.81,74.91,88167.0,74.036,74.125,73.9766,74.0755,88167.0
2024-10-31 15:50:00,74.92,75.07,74.82,74.82,170365.0,74.0854,74.2337,73.9865,73.9865,170365.0
2024-10-31 15:55:00,74.84,74.9,74.57,74.57,329170.0,74.0063,74.0656,73.7393,73.7393,329170.0
2024-11-01 09:30:00,74.39,74.91,73.68,73.74,56184.0,73.5613,74.0755,72.8592,72.9185,56184.0
2024-11-01 09:35:00,73.68,73.9,73.4,73.51,13828.0,72.8592,73.0768,72.5823,72.6911,13828.0
2024-11-01 09:40:00,73.55,73.62,73.36,73.47,12172.0,72.7307,72.7999,72.5428,72.6516,12172.0
2024-11-01 09:45:00,73.47,73.81,73.4,73.81,13641.0,72.6516,72.9878,72.5823,72.9878,13641.0
2024-11-01 09:50:00,73.78,73.79,73.14,73.17,41146.0,72.9581,72.968,72.3252,72.3549,41146.0
2024-11-01 09:55:00,73.17,73.38,73.12,73.17,20518.0,72.3549,72.5626,72.3055,72.3549,20518.0
2024-11-01 10:00:00,73.23,73.48,73.17,73.39,26376.0,72.4142,72.6614,72.3549,72.5724,26376.0
2024-11-01 10:05:00,73.41,73.51,73.32,73.48,13287.0,72.5922,72.6911,72.5032,72.6614,13287.0
2024-11-01 10:10:00,73.47,73.58,73.4,73.42,15076.0,72.6516,72.7603,72.5823,72.6021,15076.0
2024-11-01 10:15:00,73.44,73.45,73.28,73.36,25306.0,72.6219,72.6318,72.4637,72.5428,25306.0
2024-11-01 10:20:00,73.36,73.44,73.3,73.32,29249.0,72.5428,72.6219,72.4834,72.5032,29249.0
2024-11-01 10:25:00,73.32,73.49,73.31,73.49,27618.0,72.5032,72.6713,72.4933,72.6713,27618.0
2024-11-01 10:30:00,73.49,73.58,73.44,73.44,15997.0,72.6713,72.7603,72.6219,72.6219,15997.0
2024-11-01 10:35:00,73.46,73.46,73.31,73.39,29012.0,72.6417,72.6417,72.4933,72.5724,29012.0
2024-11-01 10:40:00,73.4,73.4,73.11,73.26,23074.0,72.5823,72.5823,72.2956,72.4439,23074.0
2024-11-01 10:45:00,73.27,73.34,73.2,73.3,21282.0,72.4538,72.523,72.3846,72.4834,21282.0
2024-11-01 10:50:00,73.28,73.33,73.17,73.26,28182.0,72.4637,72.5131,72.3549,72.4439,28182.0
2024-11-01 10:55:00,73.25,73.26,73.19,73.22,20808.0,72.434,72.4439,72.3747,72.4043,20808.0
2024-11-01 11:00:00,73.24,73.47,73.23,73.44,34155.0,72.4241,72.6516,72.4142,72.6219,34155.0
2024-11-01 11:05:00,73.4,73.4,73.32,73.35,12136.0,72.5823,72.5823,72.5032,72.5329,12136.0
2024-11-01 11:10:00,73.36,73.54,73.35,73.53,40803.0,72.5428,72.7208,72.5329,72.7109,40803.0
2024-11-01 11:15:00,73.55,73.56,73.32,73.35,18152.0,72.7307,72.7405,72.5032,72.5329,18152.0
2024-11-01 11:20:00,73.37,73.4,73.32,73.36,9075.0,72.5527,72.5823,72.5032,72.5428,9075.0
2024-11-01 11:25:00,73.37,73.43,73.35,73.39,7217.0,72.5527,72.612,72.5329,72.5724,7217.0
2024-11-01 11:30:00,73.39,73.46,73.39,73.41,8461.0,72.5724,72.6417,72.5724,72.5922,8461.0
2024-11-01 11:35:00,73.4,73.55,73.37,73.54,15785.0,72.5823,72.7307,72.5527,72.7208,15785.0
2024-11-01 11:40:00,73.52,73.63,73.46,73.6,31542.0,72.701,72.8098,72.6417,72.7801,31542.0
2024-11-01 11:45:00,73.6,73.67,73.56,73.6,7610.0,72.7801,72.8493,72.7405,72.7801,7610.0
2024-11-01 11:50:00,73.62,73.77,73.57,73.73,49277.0,72.7999,72.9482,72.7504,72.9087,49277.0
2024-11-01 11:55:00,73.76,73.76,73.64,73.72,8073.0,72.9383,72.9383,72.8197,72.8988,8073.0
2024-11-01 12:00:00,73.72,73.72,73.65,73.7,5188.0,72.8988,72.8988,72.8295,72.879,5188.0
2024-11-01 12:05:00,73.69,73.77,73.65,73.77,6990.0,72.8691,72.9482,72.8295,72.9482,6990.0
2024-11-01 12:10:00,73.77,73.79,73.69,73.69,38318.0,72.9482,72.968,72.8691,72.8691,38318.0
2024-11-01 12:15:00,73.7,73.74,73.65,73.74,10075.0,72.879,72.9185,72.8295,72.9185,10075.0
2024-11-01 12:20:00,73.73,73.73,73.66,73.67,9763.0,72.9087,72.9087,72.8394,72.8493,9763.0
2024-11-01 12:25:00,73.67,73.77,73.65,73.68,10223.0,72.8493,72.9482,72.8295,72.8592,10223.0
2024-11-01 12:30:00,73.67,73.83,73.64,73.81,13309.0,72.8493,73.0075,72.8197,72.9878,13309.0
2024-11-01 12:35:00,73.83,73.83,73.77,73.8,6754.0,73.0075,73.0075,72.9482,72.9779,6754.0
2024-11-01 12:40:00,73.78,73.78,73.57,73.63,8588.0,72.9581,72.9581,72.7504,72.8098,8588.0
2024-11-01 12:45:00,73.61,73.7,73.59,73.66,8727.0,72.79,72.879,72.7702,72.8394,8727.0
2024-11-01 12:50:00,73.68,73.71,73.67,73.69,12828.0,72.8592,72.8889,72.8493,72.8691,12828.0
2024-11-01 12:55:00,73.7,73.78,73.7,73.72,10124.0,72.879,72.9581,72.879,72.8988,10124.0
2024-11-01 13:00:00,73.73,73.75,73.72,73.75,6188.0,72.9087,72.9284,72.8988,72.9284,6188.0
2024-11-01 13:05:00,73.74,73.82,73.7,73.78,14702.0,72.9185,72.9977,72.879,72.9581,14702.0
2024-11-01 13:10:00,73.75,73.8,73.74,73.78,32217.0,72.9284,72.9779,72.9185,72.9581,32217.0
2024-11-01 13:15:00,73.78,73.8,73.75,73.8,8362.0,72.9581,72.9779,72.9284,72.9779,8362.0
2024-11-01 13:20:00,73.81,73.99,73.81,73.9,42853.0,72.9878,73.1658,72.9878,73.0768,42853.0
2024-11-01 13:25:00,73.87,73.92,73.84,73.89,8466.0,73.0471,73.0965,73.0174,73.0669,8466.0
2024-11-01 13:30:00,73.88,73.96,73.84,73.94,12972.0,73.057,73.1361,73.0174,73.1163,12972.0
2024-11-01 13:35:00,73.95,73.97,73.83,73.93,16458.0,73.1262,73.146,73.0075,73.1064,16458.0
2024-11-01 13:40:00,73.91,73.96,73.85,73.96,8211.0,73.0867,73.1361,73.0273,73.1361,8211.0
2024-11-01 13:45:00,73.95,74.09,73.92,74.06,15365.0,73.1262,73.2646,73.0965,73.235,15365.0
2024-11-01 13:50:00,74.05,74.19,74.05,74.18,7776.0,73.2251,73.3635,73.2251,73.3536,7776.0
2024-11-01 13:55:00,74.18,74.18,74.1,74.1,6975.0,73.3536,73.3536,73.2745,73.2745,6975.0
2024-11-01 14:00:00,74.09,74.25,74.06,74.23,16503.0,73.2646,73.4229,73.235,73.4031,16503.0
2024-11-01 14:05:00,74.24,74.25,74.03,74.07,21820.0,73.413,73.4229,73.2053,73.2449,21820.0
2024-11-01 14:10:00,74.07,74.09,73.98,74.06,17590.0,73.2449,73.2646,73.1559,73.235,17590.0
2024-11-01 14:15:00,74.06,74.21,74.04,74.17,14589.0,73.235,73.3833,73.2152,73.3438,14589.0
2024-11-01 14:20:00,74.17,74.26,74.11,74.26,15543.0,73.3438,73.4328,73.2844,73.4328,15543.0
2024-11-01 14:25:00,74.26,74.33,74.22,74.3,12266.0,73.4328,73.502,73.3932,73.4723,12266.0
2024-11-01 14:30:00,74.29,74.34,74.24,74.31,12167.0,73.4624,73.5119,73.413,73.4822,12167.0
2024-11-01 14:35:00,74.31,74.44,74.29,74.44,16342.0,73.4822,73.6107,73.4624,73.6107,16342.0
2024-11-01 14:40:00,74.46,74.52,74.39,74.39,16828.0,73.6305,73.6899,73.5613,73.5613,16828.0
2024-11-01 14:45:00,74.39,74.4,74.28,74.28,6709.0,73.5613,73.5712,73.4525,73.4525,6709.0
2024-11-01 14:50:00,74.29,74.36,74.27,74.32,13610.0,73.4624,73.5316,73.4426,73.4921,13610.0
2024-11-01 14:55:00,74.29,74.33,74.26,74.32,13218.0,73.4624,73.502,73.4328,73.4921,13218.0
2024-11-01 15:00:00,74.31,74.31,74.23,74.24,8742.0,73.4822,73.4822,73.4031,73.413,8742.0
2024-11-01 15:05:00,74.23,74.4,74.23,74.39,18185.0,73.4031,73.5712,73.4031,73.5613,18185.0
2024-11-01 15:10:00,74.4,74.4,74.34,74.36,8771.0,73.5712,73.5712,73.5119,73.5316,8771.0
2024-11-01 15:15:00,74.35,74.37,74.31,74.37,7566.0,73.5217,73.5415,73.4822,73.5415,7566.0
2024-11-01 15:20:00,74.39,74.43,74.32,74.32,16066.0,73.5613,73.6009,73.4921,73.4921,16066.0
2024-11-01 15:25:00,74.31,74.34,74.2,74.25,44894.0,73.4822,73.5119,73.3734,73.4229,44894.0
2024-11-01 15:30:00,74.25,74.39,74.22,74.35,14250.0,73.4229,73.5613,73.3932,73.5217,14250.0
2024-11-01 15:35:00,74.34,74.41,74.34,74.35,8175.0,73.5119,73.5811,73.5119,73.5217,8175.0
2024-11-01 15:40:00,74.35,74.4,74.32,74.34,20734.0,73.5217,73.5712,73.4921,73.5119,20734.0
2024-11-01 15:45:00,74.34,74.36,74.3,74.32,21261.0,73.5119,73.5316,73.4723,73.4921,21261.0
2024-11-01 15:50:00,74.32,74.57,74.32,74.57,71441.0,73.4921,73.7393,73.4921,73.7393,71441.0
2024-11-01 15:55:00,74.55,74.61,74.51,74.58,200355.0,73.7195,73.7789,73.68,73.7492,200355.0
2024-11-04 09:30:00,74.54,74.86,74.28,74.53,33721.0,73.7096,74.0261,73.4525,73.6997,33721.0
2024-11-04 09:35:00,74.5,74.55,74.32,74.41,16391.0,73.6701,73.7195,73.4921,73.5811,16391.0
2024-11-04 09:40:00,74.42,74.56,74.37,74.45,7655.0,73.591,73.7294,73.5415,73.6206,7655.0
2024-11-04 09:45:00,74.45,74.58,74.38,74.53,2371.0,73.6206,73.7492,73.5514,73.6997,2371.0
2024-11-04 09:50:00,74.53,74.78,74.52,74.76,9295.0,73.6997,73.947,73.6899,73.9272,9295.0
2024-11-04 09:55:00,74.75,74.82,74.67,74.7,10157.0,73.9173,73.9865,73.8382,73.8678,10157.0
2024-11-04 10:00:00,74.78,75.0,74.76,74.99,10760.0,73.947,74.1645,73.9272,74.1546,10760.0
2024-11-04 10:05:00,74.98,75.01,74.8,74.81,26389.0,74.1447,74.1744,73.9667,73.9766,26389.0
2024-11-04 10:10:00,74.85,74.92,74.81,74.84,10943.0,74.0162,74.0854,73.9766,74.0063,10943.0
2024-11-04 10:15:00,74.83,74.87,74.74,74.87,23910.0,73.9964,74.036,73.9074,74.036,23910.0
2024-11-04 10:20:00,74.86,74.96,74.83,74.93,16682.0,74.0261,74.125,73.9964,74.0953,16682.0
2024-11-04 10:25:00,74.94,74.98,74.87,74.91,8079.0,74.1052,74.1447,74.036,74.0755,8079.0
2024-11-04 10:30:00,74.92,75.0,74.88,74.9,8526.0,74.0854,74.1645,74.0458,74.0656,8526.0
2024-11-04 10:35:00,74.92,74.95,74.89,74.91,13860.0,74.0854,74.1151,74.0557,74.0755,13860.0
2024-11-04 10:40:00,74.9,74.95,74.83,74.95,9258.0,74.0656,74.1151,73.9964,74.1151,9258.0
2024-11-04 10:45:00,74.94,74.96,74.86,74.96,9489.0,74.1052,74.125,74.0261,74.125,9489.0
2024-11-04 10:50:00,74.95,75.03,74.95,75.0,16775.0,74.1151,74.1942,74.1151,74.1645,16775.0
2024-11-04 10:55:00,75.02,75.02,74.92,75.0,10503.0,74.1843,74.1843,74.0854,74.1645,10503.0
2024-11-04 11:00:00,75.0,75.0,74.91,74.98,9055.0,74.1645,74.1645,74.0755,74.1447,9055.0
2024-11-04 11:05:00,74.97,75.0,74.96,74.98,5198.0,74.1348,74.1645,74.125,74.1447,5198.0
2024-11-04 11:10:00,74.99,75.02,74.97,74.99,24953.0,74.1546,74.1843,74.1348,74.1546,24953.0
2024-11-04 11:15:00,74.98,75.0,74.95,74.97,8401.0,74.1447,74.1645,74.1151,74.1348,8401.0
2024-11-04 11:20:00,74.97,74.98,74.85,74.88,7121.0,74.1348,74.1447,74.0162,74.0458,7121.0
2024-11-04 11:25:00,74.89,74.9,74.83,74.83,5997.0,74.0557,74.0656,73.9964,73.9964,5997.0
2024-11-04 11:30:00,74.84,74.86,74.7,74.7,7529.0,74.0063,74.0261,73.8678,73.8678,7529.0
2024-11-04 11:35:00,74.7,74.72,74.68,74.69,5127.0,73.8678,73.8876,73.8481,73.858,5127.0
2024-11-04 11:40:00,74.69,74.69,74.56,74.59,5902.0,73.858,73.858,73.7294,73.7591,5902.0
2024-11-04 11:45:00,74.6,74.63,74.56,74.63,8866.0,73.769,73.7986,73.7294,73.7986,8866.0
2024-11-04 11:50:00,74.63,74.65,74.58,74.6,4457.0,73.7986,73.8184,73.7492,73.769,4457.0
2024-11-04 11:55:00,74.59,74.65,74.58,74.65,6544.0,73.7591,73.8184,73.7492,73.8184,6544.0
2024-11-04 12:00:00,74.65,74.7,74.62,74.66,7588.0,73.8184,73.8678,73.7887,73.8283,7588.0
2024-11-04 12:05:00,74.67,74.68,74.61,74.61,7083.0,73.8382,73.8481,73.7789,73.7789,7083.0
2024-11-04 12:10:00,74.59,74.7,74.58,74.68,8402.0,73.7591,73.8678,73.7492,73.8481,8402.0
2024-11-04 12:15:00,74.67,74.79,74.67,74.77,6568.0,73.8382,73.9568,73.8382,73.9371,6568.0
2024-11-04 12:20:00,74.76,74.96,74.76,74.96,11195.0,73.9272,74.125,73.9272,74.125,11195.0
2024-11-04 12:25:00,74.98,74.99,74.92,74.95,11855.0,74.1447,74.1546,74.0854,74.1151,11855.0
2024-11-04 12:30:00,74.95,75.01,74.95,75.01,9235.0,74.1151,74.1744,74.1151,74.1744,9235.0
2024-11-04 12:35:00,75.02,75.03,75.0,75.02,4912.0,74.1843,74.1942,74.1645,74.1843,4912.0
2024-11-04 12:40:00,75.02,75.04,74.99,75.03,7846.0,74.1843,74.2041,74.1546,74.1942,7846.0
2024-11-04 12:45:00,75.03,75.03,75.0,75.01,6439.0,74.1942,74.1942,74.1645,74.1744,6439.0
2024-11-04 12:50:00,75.0,75.01,74.94,75.0,11105.0,74.1645,74.1744,74.1052,74.1645,11105.0
2024-11-04 12:55:00,75.0,75.13,74.99,75.12,8248.0,74.1645,74.2931,74.1546,74.2832,8248.0
2024-11-04 13:00:00,75.11,75.11,75.04,75.05,6405.0,74.2733,74.2733,74.2041,74.214,6405.0
2024-11-04 13:05:00,75.04,75.06,74.94,74.98,8736.0,74.2041,74.2238,74.1052,74.1447,8736.0
2024-11-04 13:10:00,75.0,75.09,74.99,75.04,9755.0,74.1645,74.2535,74.1546,74.2041,9755.0
2024-11-04 13:15:00,75.06,75.1,75.04,75.06,5709.0,74.2238,74.2634,74.2041,74.2238,5709.0
2024-11-04 13:20:00,75.06,75.1,75.03,75.09,4038.0,74.2238,74.2634,74.1942,74.2535,4038.0
2024-11-04 13:25:00,75.09,75.1,75.05,75.09,7044.0,74.2535,74.2634,74.214,74.2535,7044.0
2024-11-04 13:30:00,75.07,75.11,75.06,75.11,9056.0,74.2337,74.2733,74.2238,74.2733,9056.0
2024-11-04 13:35:00,75.11,75.12,75.08,75.1,4103.0,74.2733,74.2832,74.2436,74.2634,4103.0
2024-11-04 13:40:00,75.11,75.2,75.1,75.2,26375.0,74.2733,74.3623,74.2634,74.3623,26375.0
2024-11-04 13:45:00,75.2,75.26,75.18,75.22,15449.0,74.3623,74.4216,74.3425,74.3821,15449.0
2024-11-04 13:50:00,75.2,75.21,75.18,75.18,2838.0,74.3623,74.3722,74.3425,74.3425,2838.0
2024-11-04 13:55:00,75.17,75.19,75.15,75.15,6110.0,74.3326,74.3524,74.3128,74.3128,6110.0
2024-11-04 14:00:00,75.17,75.19,75.16,75.18,6093.0,74.3326,74.3524,74.3227,74.3425,6093.0
2024-11-04 14:05:00,75.18,75.29,75.18,75.25,7114.0,74.3425,74.4513,74.3425,74.4117,7114.0
2024-11-04 14:10:00,75.25,75.29,75.25,75.28,30652.0,74.4117,74.4513,74.4117,74.4414,30652.0
2024-11-04 14:15:00,75.27,75.3,75.21,75.24,17626.0,74.4315,74.4612,74.3722,74.4018,17626.0
2024-11-04 14:20:00,75.24,75.24,75.18,75.18,4401.0,74.4018,74.4018,74.3425,74.3425,4401.0
2024-11-04 14:25:00,75.17,75.19,75.12,75.15,22467.0,74.3326,74.3524,74.2832,74.3128,22467.0
2024-11-04 14:30:00,75.15,75.2,75.13,75.16,7994.0,74.3128,74.3623,74.2931,74.3227,7994.0
2024-11-04 14:35:00,75.17,75.24,75.14,75.24,6916.0,74.3326,74.4018,74.3029,74.4018,6916.0
2024-11-04 14:40:00,75.23,75.23,75.17,75.17,4959.0,74.3919,74.3919,74.3326,74.3326,4959.0
2024-11-04 14:45:00,75.18,75.22,75.16,75.18,11707.0,74.3425,74.3821,74.3227,74.3425,11707.0
2024-11-04 14:50:00,75.17,75.2,75.14,75.16,6418.0,74.3326,74.3623,74.3029,74.3227,6418.0
2024-11-04 14:55:00,75.16,75.21,75.15,75.18,7230.0,74.3227,74.3722,74.3128,74.3425,7230.0
2024-11-04 15:00:00,75.17,75.19,75.16,75.17,5151.0,74.3326,74.3524,74.3227,74.3326,5151.0
2024-11-04 15:05:00,75.17,75.18,75.16,75.17,12197.0,74.3326,74.3425,74.3227,74.3326,12197.0
2024-11-04 15:10:00,75.17,75.22,75.16,75.17,15571.0,74.3326,74.3821,74.3227,74.3326,15571.0
2024-11-04 15:15:00,75.17,75.2,75.15,75.19,17134.0,74.3326,74.3623,74.3128,74.3524,17134.0
2024-11-04 15:20:00,75.18,75.18,75.03,75.08,14385.0,74.3425,74.3425,74.1942,74.2436,14385.0
2024-11-04 15:25:00,75.09,75.11,75.03,75.04,13210.0,74.2535,74.2733,74.1942,74.2041,13210.0
2024-11-04 15:30:00,75.03,75.03,74.96,74.97,13472.0,74.1942,74.1942,74.125,74.1348,13472.0
2024-11-04 15:35:00,74.98,75.0,74.95,74.96,14354.0,74.1447,74.1645,74.1151,74.125,14354.0
2024-11-04 15:40:00,74.96,75.07,74.95,75.06,17931.0,74.125,74.2337,74.1151,74.2238,17931.0
2024-11-04 15:45:00,75.06,75.08,74.98,74.98,15728.0,74.2238,74.2436,74.1447,74.1447,15728.0
2024-11-04 15:50:00,74.99,75.03,74.92,74.94,52517.0,74.1546,74.1942,74.0854,74.1052,52517.0
2024-11-04 15:55:00,74.96,74.96,74.84,74.87,251129.0,74.125,74.125,74.0063,74.036,251129.0
2024-11-05 09:30:00,75.03,75.57,74.92,75.49,52914.0,74.1942,74.7282,74.0854,74.649,52914.0
2024-11-05 09:35:00,75.55,75.55,75.33,75.34,33802.0,74.7084,74.7084,74.4908,74.5007,33802.0
2024-11-05 09:40:00,75.35,75.38,75.09,75.2,35156.0,74.5106,74.5403,74.2535,74.3623,35156.0
2024-11-05 09:45:00,75.19,75.45,75.12,75.4,6510.0,74.3524,74.6095,74.2832,74.5601,6510.0
2024-11-05 09:50:00,75.35,75.42,75.23,75.39,5252.0,74.5106,74.5798,74.3919,74.5502,5252.0
2024-11-05 09:55:00,75.4,75.46,75.32,75.42,7769.0,74.5601,74.6194,74.4809,74.5798,7769.0
2024-11-05 10:00:00,75.44,75.5,75.33,75.35,8615.0,74.5996,74.6589,74.4908,74.5106,8615.0
2024-11-05 10:05:00,75.38,75.54,75.37,75.52,10458.0,74.5403,74.6985,74.5304,74.6787,10458.0
2024-11-05 10:10:00,75.53,75.69,75.5,75.69,11029.0,74.6886,74.8468,74.6589,74.8468,11029.0
2024-11-05 10:15:00,75.69,75.73,75.64,75.72,16838.0,74.8468,74.8864,74.7974,74.8765,16838.0
2024-11-05 10:20:00,75.7,75.89,75.7,75.87,26735.0,74.8567,75.0446,74.8567,75.0248,26735.0
2024-11-05 10:25:00,75.87,75.89,75.75,75.78,23744.0,75.0248,75.0446,74.9062,74.9358,23744.0
2024-11-05 10:30:00,75.78,75.89,75.77,75.89,13753.0,74.9358,75.0446,74.9259,75.0446,13753.0
2024-11-05 10:35:00,75.89,75.95,75.86,75.92,10260.0,75.0446,75.1039,75.0149,75.0743,10260.0
2024-11-05 10:40:00,75.9,75.98,75.89,75.97,25852.0,75.0545,75.1336,75.0446,75.1237,25852.0
2024-11-05 10:45:00,75.96,76.07,75.94,76.02,20698.0,75.1138,75.2226,75.094,75.1731,20698.0
2024-11-05 10:50:00,76.01,76.02,75.85,75.85,7892.0,75.1633,75.1731,75.005,75.005,7892.0
2024-11-05 10:55:00,75.83,75.83,75.72,75.73,8225.0,74.9853,74.9853,74.8765,74.8864,8225.0
2024-11-05 11:00:00,75.73,75.73,75.57,75.61,6844.0,74.8864,74.8864,74.7282,74.7677,6844.0
2024-11-05 11:05:00,75.6,75.65,75.55,75.65,11938.0,74.7578,74.8073,74.7084,74.8073,11938.0
2024-11-05 11:10:00,75.64,75.64,75.48,75.53,6733.0,74.7974,74.7974,74.6392,74.6886,6733.0
2024-11-05 11:15:00,75.53,75.64,75.52,75.57,7702.0,74.6886,74.7974,74.6787,74.7282,7702.0
2024-11-05 11:20:00,75.56,75.59,75.52,75.59,3975.0,74.7183,74.7479,74.6787,74.7479,3975.0
2024-11-05 11:25:00,75.57,75.6,75.53,75.53,7755.0,74.7282,74.7578,74.6886,74.6886,7755.0
2024-11-05 11:30:00,75.53,75.61,75.52,75.61,8638.0,74.6886,74.7677,74.6787,74.7677,8638.0
2024-11-05 11:35:00,75.61,75.61,75.55,75.61,4431.0,74.7677,74.7677,74.7084,74.7677,4431.0
2024-11-05 11:40:00,75.62,75.63,75.56,75.56,5075.0,74.7776,74.7875,74.7183,74.7183,5075.0
2024-11-05 11:45:00,75.56,75.63,75.54,75.61,6884.0,74.7183,74.7875,74.6985,74.7677,6884.0
2024-11-05 11:50:00,75.62,75.64,75.58,75.64,5856.0,74.7776,74.7974,74.738,74.7974,5856.0
2024-11-05 11:55:00,75.64,75.66,75.61,75.66,5219.0,74.7974,74.8172,74.7677,74.8172,5219.0
2024-11-05 12:00:00,75.66,75.69,75.64,75.65,4592.0,74.8172,74.8468,74.7974,74.8073,4592.0
2024-11-05 12:05:00,75.64,75.7,75.64,75.67,5459.0,74.7974,74.8567,74.7974,74.827,5459.0
2024-11-05 12:10:00,75.68,75.69,75.62,75.68,6914.0,74.8369,74.8468,74.7776,74.8369,6914.0
2024-11-05 12:15:00,75.67,75.67,75.61,75.64,8098.0,74.827,74.827,74.7677,74.7974,8098.0
2024-11-05 12:20:00,75.64,75.64,75.56,75.56,6551.0,74.7974,74.7974,74.7183,74.7183,6551.0
2024-11-05 12:25:00,75.56,75.58,75.52,75.54,5500.0,74.7183,74.738,74.6787,74.6985,5500.0
2024-11-05 12:30:00,75.55,75.57,75.5,75.5,4683.0,74.7084,74.7282,74.6589,74.6589,4683.0
2024-11-05 12:35:00,75.52,75.56,75.5,75.52,9740.0,74.6787,74.7183,74.6589,74.6787,9740.0
2024-11-05 12:40:00,75.52,75.53,75.45,75.45,4627.0,74.6787,74.6886,74.6095,74.6095,4627.0
2024-11-05 12:45:00,75.47,75.57,75.46,75.52,4314.0,74.6293,74.7282,74.6194,74.6787,4314.0
2024-11-05 12:50:00,75.48,75.49,75.46,75.48,2903.0,74.6392,74.649,74.6194,74.6392,2903.0
2024-11-05 12:55:00,75.49,75.49,75.4,75.42,5047.0,74.649,74.649,74.5601,74.5798,5047.0
2024-11-05 13:00:00,75.42,75.49,75.4,75.48,6637.0,74.5798,74.649,74.5601,74.6392,6637.0
2024-11-05 13:05:00,75.48,75.49,75.45,75.46,5498.0,74.6392,74.649,74.6095,74.6194,5498.0
2024-11-05 13:10:00,75.45,75.45,75.32,75.32,8913.0,74.6095,74.6095,74.4809,74.4809,8913.0
2024-11-05 13:15:00,75.31,75.35,75.28,75.34,8772.0,74.4711,74.5106,74.4414,74.5007,8772.0
2024-11-05 13:20:00,75.37,75.38,75.24,75.24,3300.0,74.5304,74.5403,74.4018,74.4018,3300.0
2024-11-05 13:25:00,75.22,75.28,75.21,75.25,8249.0,74.3821,74.4414,74.3722,74.4117,8249.0
2024-11-05 13:30:00,75.22,75.26,75.21,75.21,7050.0,74.3821,74.4216,74.3722,74.3722,7050.0
2024-11-05 13:35:00,75.2,75.21,75.11,75.21,7100.0,74.3623,74.3722,74.2733,74.3722,7100.0
2024-11-05 13:40:00,75.23,75.25,75.23,75.23,3860.0,74.3919,74.4117,74.3919,74.3919,3860.0
2024-11-05 13:45:00,75.23,75.27,75.21,75.21,5406.0,74.3919,74.4315,74.3722,74.3722,5406.0
2024-11-05 13:50:00,75.2,75.27,75.19,75.27,4929.0,74.3623,74.4315,74.3524,74.4315,4929.0
2024-11-05 13:55:00,75.25,75.27,75.22,75.26,5966.0,74.4117,74.4315,74.3821,74.4216,5966.0
2024-11-05 14:00:00,75.25,75.32,75.23,75.24,16178.0,74.4117,74.4809,74.3919,74.4018,16178.0
2024-11-05 14:05:00,75.23,75.29,75.21,75.28,6835.0,74.3919,74.4513,74.3722,74.4414,6835.0
2024-11-05 14:10:00,75.28,75.3,75.26,75.29,11215.0,74.4414,74.4612,74.4216,74.4513,11215.0
2024-11-05 14:15:00,75.3,75.34,75.27,75.31,9008.0,74.4612,74.5007,74.4315,74.4711,9008.0
2024-11-05 14:20:00,75.31,75.31,75.25,75.26,7445.0,74.4711,74.4711,74.4117,74.4216,7445.0
2024-11-05 14:25:00,75.27,75.31,75.25,75.25,8959.0,74.4315,74.4711,74.4117,74.4117,8959.0
2024-11-05 14:30:00,75.25,75.26,75.23,75.25,5469.0,74.4117,74.4216,74.3919,74.4117,5469.0
2024-11-05 14:35:00,75.25,75.38,75.23,75.38,12776.0,74.4117,74.5403,74.3919,74.5403,12776.0
2024-11-05 14:40:00,75.37,75.42,75.35,75.4,12377.0,74.5304,74.5798,74.5106,74.5601,12377.0
2024-11-05 14:45:00,75.4,75.41,75.4,75.41,6827.0,74.5601,74.5699,74.5601,74.5699,6827.0
2024-11-05 14:50:00,75.4,75.48,75.31,75.31,20980.0,74.5601,74.6392,74.4711,74.4711,20980.0
2024-11-05 14:55:00,75.31,75.36,75.3,75.36,10096.0,74.4711,74.5205,74.4612,74.5205,10096.0
2024-11-05 15:00:00,75.35,75.41,75.33,75.33,15434.0,74.5106,74.5699,74.4908,74.4908,15434.0
2024-11-05 15:05:00,75.34,75.41,75.33,75.4,6641.0,74.5007,74.5699,74.4908,74.5601,6641.0
2024-11-05 15:10:00,75.41,75.42,75.31,75.33,18239.0,74.5699,74.5798,74.4711,74.4908,18239.0
2024-11-05 15:15:00,75.32,75.33,75.24,75.24,26771.0,74.4809,74.4908,74.4018,74.4018,26771.0
2024-11-05 15:20:00,75.23,75.26,75.18,75.22,17268.0,74.3919,74.4216,74.3425,74.3821,17268.0
2024-11-05 15:25:00,75.22,75.22,75.17,75.19,13129.0,74.3821,74.3821,74.3326,74.3524,13129.0
2024-11-05 15:30:00,75.19,75.35,75.19,75.31,28693.0,74.3524,74.5106,74.3524,74.4711,28693.0
2024-11-05 15:35:00,75.3,75.32,75.25,75.27,14514.0,74.4612,74.4809,74.4117,74.4315,14514.0
2024-11-05 15:40:00,75.26,75.28,75.24,75.26,28821.0,74.4216,74.4414,74.4018,74.4216,28821.0
2024-11-05 15:45:00,75.26,75.34,75.25,75.31,17385.0,74.4216,74.5007,74.4117,74.4711,17385.0
2024-11-05 15:50:00,75.3,75.41,75.27,75.3,67545.0,74.4612,74.5699,74.4315,74.4612,67545.0
2024-11-05 15:55:00,75.3,75.41,75.3,75.4,168820.0,74.4612,74.5699,74.4612,74.5601,168820.0
2024-11-06 09:30:00,78.02,78.58,77.48,78.52,99641.0,77.1509,77.7046,76.6169,77.6453,99641.0
2024-11-06 09:35:00,78.47,78.48,77.87,78.13,25192.0,77.5959,77.6057,77.0025,77.2596,25192.0
2024-11-06 09:40:00,78.17,78.6,78.16,78.52,18419.0,77.2992,77.7244,77.2893,77.6453,18419.0
2024-11-06 09:45:00,78.52,78.55,78.09,78.16,19654.0,77.6453,77.675,77.2201,77.2893,19654.0
2024-11-06 09:50:00,78.16,78.16,77.88,77.98,97077.0,77.2893,77.2893,77.0124,77.1113,97077.0
2024-11-06 09:55:00,78.05,78.13,77.93,78.04,18107.0,77.1805,77.2596,77.0619,77.1706,18107.0
2024-11-06 10:00:00,78.03,78.38,77.99,78.27,16804.0,77.1608,77.5069,77.1212,77.3981,16804.0
2024-11-06 10:05:00,78.21,78.59,78.21,78.45,25078.0,77.3387,77.7145,77.3387,77.5761,25078.0
2024-11-06 10:10:00,78.47,78.6,78.4,78.45,12498.0,77.5959,77.7244,77.5266,77.5761,12498.0
2024-11-06 10:15:00,78.47,78.63,78.44,78.5,22235.0,77.5959,77.7541,77.5662,77.6255,22235.0
2024-11-06 10:20:00,78.48,78.57,78.38,78.41,43152.0,77.6057,77.6947,77.5069,77.5365,43152.0
2024-11-06 10:25:00,78.35,78.35,78.19,78.19,19551.0,77.4772,77.4772,77.319,77.319,19551.0
2024-11-06 10:30:00,78.2,78.33,78.17,78.27,16604.0,77.3289,77.4574,77.2992,77.3981,16604.0
2024-11-06 10:35:00,78.26,78.29,78.12,78.22,30874.0,77.3882,77.4179,77.2498,77.3486,30874.0
2024-11-06 10:40:00,78.18,78.28,78.16,78.25,11052.0,77.3091,77.408,77.2893,77.3783,11052.0
2024-11-06 10:45:00,78.17,78.2,78.09,78.18,8774.0,77.2992,77.3289,77.2201,77.3091,8774.0
2024-11-06 10:50:00,78.18,78.18,78.01,78.08,8628.0,77.3091,77.3091,77.141,77.2102,8628.0
2024-11-06 10:55:00,78.11,78.15,78.07,78.09,14436.0,77.2399,77.2794,77.2003,77.2201,14436.0
2024-11-06 11:00:00,78.11,78.18,78.08,78.17,9807.0,77.2399,77.3091,77.2102,77.2992,9807.0
2024-11-06 11:05:00,78.15,78.29,78.14,78.24,15579.0,77.2794,77.4179,77.2695,77.3684,15579.0
2024-11-06 11:10:00,78.24,78.47,78.24,78.45,10625.0,77.3684,77.5959,77.3684,77.5761,10625.0
2024-11-06 11:15:00,78.45,78.58,78.38,78.58,118818.0,77.5761,77.7046,77.5069,77.7046,118818.0
2024-11-06 11:20:00,78.6,78.71,78.59,78.7,16390.0,77.7244,77.8332,77.7145,77.8233,16390.0
2024-11-06 11:25:00,78.68,78.81,78.68,78.75,21298.0,77.8035,77.9321,77.8035,77.8727,21298.0
2024-11-06 11:30:00,78.74,78.81,78.71,78.8,11577.0,77.8628,77.9321,77.8332,77.9222,11577.0
2024-11-06 11:35:00,78.8,78.88,78.75,78.88,12958.0,77.9222,78.0013,77.8727,78.0013,12958.0
2024-11-06 11:40:00,78.86,78.91,78.81,78.89,29382.0,77.9815,78.031,77.9321,78.0112,29382.0
2024-11-06 11:45:00,78.89,78.9,78.78,78.8,17002.0,78.0112,78.0211,77.9024,77.9222,17002.0
2024-11-06 11:50:00,78.81,78.84,78.71,78.75,26530.0,77.9321,77.9617,77.8332,77.8727,26530.0
2024-11-06 11:55:00,78.75,78.8,78.7,78.73,25295.0,77.8727,77.9222,77.8233,77.853,25295.0
2024-11-06 12:00:00,78.71,78.73,78.68,78.71,21189.0,77.8332,77.853,77.8035,77.8332,21189.0
2024-11-06 12:05:00,78.71,78.91,78.71,78.9,31157.0,77.8332,78.031,77.8332,78.0211,31157.0
2024-11-06 12:10:00,78.9,79.04,78.89,79.03,29280.0,78.0211,78.1595,78.0112,78.1496,29280.0
2024-11-06 12:15:00,79.02,79.03,78.91,79.01,18677.0,78.1397,78.1496,78.031,78.1298,18677.0
2024-11-06 12:20:00,79.02,79.06,78.96,79.06,12469.0,78.1397,78.1793,78.0804,78.1793,12469.0
2024-11-06 12:25:00,79.05,79.23,79.05,79.17,16819.0,78.1694,78.3474,78.1694,78.2881,16819.0
2024-11-06 12:30:00,79.19,79.2,79.11,79.16,16740.0,78.3078,78.3177,78.2287,78.2782,16740.0
2024-11-06 12:35:00,79.14,79.28,79.12,79.17,33548.0,78.2584,78.3968,78.2386,78.2881,33548.0
2024-11-06 12:40:00,79.15,79.16,79.03,79.03,12255.0,78.2683,78.2782,78.1496,78.1496,12255.0
2024-11-06 12:45:00,79.03,79.34,79.02,79.34,46501.0,78.1496,78.4562,78.1397,78.4562,46501.0
2024-11-06 12:50:00,79.33,79.34,79.15,79.21,22098.0,78.4463,78.4562,78.2683,78.3276,22098.0
2024-11-06 12:55:00,79.21,79.31,79.19,79.22,10479.0,78.3276,78.4265,78.3078,78.3375,10479.0
2024-11-06 13:00:00,79.21,79.23,79.11,79.16,9758.0,78.3276,78.3474,78.2287,78.2782,9758.0
2024-11-06 13:05:00,79.17,79.18,78.96,79.02,14005.0,78.2881,78.2979,78.0804,78.1397,14005.0
2024-11-06 13:10:00,79.01,79.15,79.0,79.08,18108.0,78.1298,78.2683,78.1199,78.1991,18108.0
2024-11-06 13:15:00,79.09,79.24,79.04,79.15,24935.0,78.2089,78.3573,78.1595,78.2683,24935.0
2024-11-06 13:20:00,79.15,79.16,79.03,79.07,6507.0,78.2683,78.2782,78.1496,78.1892,6507.0
2024-11-06 13:25:00,79.07,79.17,79.06,79.15,8405.0,78.1892,78.2881,78.1793,78.2683,8405.0
2024-11-06 13:30:00,79.14,79.17,78.98,79.0,17310.0,78.2584,78.2881,78.1002,78.1199,17310.0
2024-11-06 13:35:00,78.98,79.04,78.93,78.97,13240.0,78.1002,78.1595,78.0507,78.0903,13240.0
2024-11-06 13:40:00,78.97,79.04,78.94,79.0,15868.0,78.0903,78.1595,78.0606,78.1199,15868.0
2024-11-06 13:45:00,78.99,79.09,78.99,79.0,14865.0,78.1101,78.2089,78.1101,78.1199,14865.0
2024-11-06 13:50:00,79.02,79.05,79.0,79.02,8724.0,78.1397,78.1694,78.1199,78.1397,8724.0
2024-11-06 13:55:00,79.03,79.04,78.96,79.01,20943.0,78.1496,78.1595,78.0804,78.1298,20943.0
2024-11-06 14:00:00,79.02,79.02,78.97,79.0,12993.0,78.1397,78.1397,78.0903,78.1199,12993.0
2024-11-06 14:05:00,79.0,79.07,78.99,79.0,14767.0,78.1199,78.1892,78.1101,78.1199,14767.0
2024-11-06 14:10:00,79.02,79.04,78.98,79.02,12562.0,78.1397,78.1595,78.1002,78.1397,12562.0
2024-11-06 14:15:00,79.01,79.02,78.98,79.0,9029.0,78.1298,78.1397,78.1002,78.1199,9029.0
2024-11-06 14:20:00,79.0,79.08,79.0,79.07,11324.0,78.1199,78.1991,78.1199,78.1892,11324.0
2024-11-06 14:25:00,79.09,79.14,79.06,79.1,8558.0,78.2089,78.2584,78.1793,78.2188,8558.0
2024-11-06 14:30:00,79.08,79.12,79.05,79.07,8839.0,78.1991,78.2386,78.1694,78.1892,8839.0
2024-11-06 14:35:00,79.07,79.13,79.06,79.09,7230.0,78.1892,78.2485,78.1793,78.2089,7230.0
2024-11-06 14:40:00,79.08,79.08,79.0,79.02,9167.0,78.1991,78.1991,78.1199,78.1397,9167.0
2024-11-06 14:45:00,79.03,79.06,79.0,79.03,10659.0,78.1496,78.1793,78.1199,78.1496,10659.0
2024-11-06 14:50:00,79.02,79.02,78.92,78.96,15948.0,78.1397,78.1397,78.0408,78.0804,15948.0
2024-11-06 14:55:00,78.95,79.0,78.89,79.0,17186.0,78.0705,78.1199,78.0112,78.1199,17186.0
2024-11-06 15:00:00,78.99,79.04,78.97,79.03,26966.0,78.1101,78.1595,78.0903,78.1496,26966.0
2024-11-06 15:05:00,79.03,79.18,79.02,79.17,24992.0,78.1496,78.2979,78.1397,78.2881,24992.0
2024-11-06 15:10:00,79.17,79.24,79.14,79.24,24953.0,78.2881,78.3573,78.2584,78.3573,24953.0
2024-11-06 15:15:00,79.25,79.3,79.22,79.23,21151.0,78.3672,78.4166,78.3375,78.3474,21151.0
2024-11-06 15:20:00,79.23,79.28,79.18,79.27,22108.0,78.3474,78.3968,78.2979,78.3869,22108.0
2024-11-06 15:25:00,79.29,79.32,79.26,79.27,27043.0,78.4067,78.4364,78.3771,78.3869,27043.0
2024-11-06 15:30:00,79.27,79.32,79.24,79.25,26259.0,78.3869,78.4364,78.3573,78.3672,26259.0
2024-11-06 15:35:00,79.25,79.25,79.14,79.15,28256.0,78.3672,78.3672,78.2584,78.2683,28256.0
2024-11-06 15:40:00,79.15,79.18,79.03,79.11,28198.0,78.2683,78.2979,78.1496,78.2287,28198.0
2024-11-06 15:45:00,79.1,79.2,79.1,79.14,37174.0,78.2188,78.3177,78.2188,78.2584,37174.0
2024-11-06 15:50:00,79.13,79.3,79.03,79.09,116421.0,78.2485,78.4166,78.1496,78.2089,116421.0
2024-11-06 15:55:00,79.09,79.43,79.09,79.41,412031.0,78.2089,78.5452,78.2089,78.5254,412031.0
2024-11-07 09:30:00,79.51,79.9,79.4,79.79,58259.0,78.6243,79.0099,78.5155,78.9011,58259.0
2024-11-07 09:35:00,79.81,80.03,79.71,80.0,42076.0,78.9209,79.1385,78.822,79.1088,42076.0
2024-11-07 09:40:00,79.97,80.17,79.95,80.07,21462.0,79.0791,79.2769,79.0594,79.178,21462.0
2024-11-07 09:45:00,80.06,80.16,79.81,79.86,14788.0,79.1681,79.267,78.9209,78.9704,14788.0
2024-11-07 09:50:00,79.89,80.1,79.84,79.89,10899.0,79.0,79.2077,78.9506,79.0,10899.0
2024-11-07 09:55:00,79.88,79.95,79.61,79.72,19881.0,78.9901,79.0594,78.7232,78.8319,19881.0
2024-11-07 10:00:00,79.75,79.83,79.61,79.67,40504.0,78.8616,78.9407,78.7232,78.7825,40504.0
2024-11-07 10:05:00,79.64,79.77,79.64,79.77,37150.0,78.7528,78.8814,78.7528,78.8814,37150.0
2024-11-07 10:10:00,79.77,79.93,79.77,79.92,22260.0,78.8814,79.0396,78.8814,79.0297,22260.0
2024-11-07 10:15:00,79.94,79.96,79.88,79.91,15114.0,79.0495,79.0693,78.9901,79.0198,15114.0
2024-11-07 10:20:00,79.93,80.02,79.93,80.01,20234.0,79.0396,79.1286,79.0396,79.1187,20234.0
2024-11-07 10:25:00,80.03,80.23,80.03,80.22,13337.0,79.1385,79.3362,79.1385,79.3264,13337.0
2024-11-07 10:30:00,80.21,80.27,80.16,80.2,20967.0,79.3165,79.3758,79.267,79.3066,20967.0
2024-11-07 10:35:00,80.21,80.24,80.15,80.22,19392.0,79.3165,79.3461,79.2571,79.3264,19392.0
2024-11-07 10:40:00,80.22,80.28,80.15,80.19,12253.0,79.3264,79.3857,79.2571,79.2967,12253.0
2024-11-07 10:45:00,80.18,80.25,80.14,80.25,5681.0,79.2868,79.356,79.2472,79.356,5681.0
2024-11-07 10:50:00,80.25,80.42,80.24,80.38,23870.0,79.356,79.5241,79.3461,79.4846,23870.0
2024-11-07 10:55:00,80.37,80.58,80.35,80.58,86792.0,79.4747,79.6823,79.4549,79.6823,86792.0
2024-11-07 11:00:00,80.59,80.6,80.51,80.53,21682.0,79.6922,79.7021,79.6131,79.6329,21682.0
2024-11-07 11:05:00,80.51,80.52,80.38,80.41,8087.0,79.6131,79.623,79.4846,79.5142,8087.0
2024-11-07 11:10:00,80.4,80.42,80.3,80.31,16687.0,79.5044,79.5241,79.4055,79.4154,16687.0
2024-11-07 11:15:00,80.31,80.38,80.28,80.36,15713.0,79.4154,79.4846,79.3857,79.4648,15713.0
2024-11-07 11:20:00,80.36,80.47,80.36,80.47,12669.0,79.4648,79.5736,79.4648,79.5736,12669.0
2024-11-07 11:25:00,80.46,80.46,80.3,80.32,11330.0,79.5637,79.5637,79.4055,79.4252,11330.0
2024-11-07 11:30:00,80.33,80.38,80.33,80.37,9699.0,79.4351,79.4846,79.4351,79.4747,9699.0
2024-11-07 11:35:00,80.37,80.4,80.36,80.37,6071.0,79.4747,79.5044,79.4648,79.4747,6071.0
2024-11-07 11:40:00,80.38,80.43,80.38,80.41,7023.0,79.4846,79.534,79.4846,79.5142,7023.0
2024-11-07 11:45:00,80.41,80.45,80.39,80.42,6031.0,79.5142,79.5538,79.4945,79.5241,6031.0
2024-11-07 11:50:00,80.41,80.65,80.39,80.62,23442.0,79.5142,79.7516,79.4945,79.7219,23442.0
2024-11-07 11:55:00,80.62,80.76,80.61,80.63,20558.0,79.7219,79.8603,79.712,79.7318,20558.0
2024-11-07 12:00:00,80.61,80.61,80.5,80.55,6596.0,79.712,79.712,79.6032,79.6527,6596.0
2024-11-07 12:05:00,80.57,80.63,80.55,80.62,4736.0,79.6725,79.7318,79.6527,79.7219,4736.0
2024-11-07 12:10:00,80.62,80.7,80.61,80.7,7711.0,79.7219,79.801,79.712,79.801,7711.0
2024-11-07 12:15:00,80.7,80.79,80.7,80.77,4442.0,79.801,79.89,79.801,79.8702,4442.0
2024-11-07 12:20:00,80.78,80.85,80.76,80.79,9137.0,79.8801,79.9493,79.8603,79.89,9137.0
2024-11-07 12:25:00,80.81,80.88,80.81,80.87,5539.0,79.9098,79.979,79.9098,79.9691,5539.0
2024-11-07 12:30:00,80.87,80.91,80.85,80.85,7079.0,79.9691,80.0087,79.9493,79.9493,7079.0
2024-11-07 12:35:00,80.86,80.86,80.77,80.78,4639.0,79.9592,79.9592,79.8702,79.8801,4639.0
2024-11-07 12:40:00,80.77,80.77,80.73,80.76,6796.0,79.8702,79.8702,79.8307,79.8603,6796.0
2024-11-07 12:45:00,80.77,80.82,80.75,80.8,4295.0,79.8702,79.9197,79.8505,79.8999,4295.0
2024-11-07 12:50:00,80.81,80.81,80.76,80.76,6084.0,79.9098,79.9098,79.8603,79.8603,6084.0
2024-11-07 12:55:00,80.77,80.77,80.71,80.71,7460.0,79.8702,79.8702,79.8109,79.8109,7460.0
2024-11-07 13:00:00,80.7,80.78,80.7,80.77,6292.0,79.801,79.8801,79.801,79.8702,6292.0
2024-11-07 13:05:00,80.77,80.81,80.76,80.78,3316.0,79.8702,79.9098,79.8603,79.8801,3316.0
2024-11-07 13:10:00,80.77,80.78,80.65,80.65,8717.0,79.8702,79.8801,79.7516,79.7516,8717.0
2024-11-07 13:15:00,80.65,80.73,80.63,80.7,6234.0,79.7516,79.8307,79.7318,79.801,6234.0
2024-11-07 13:20:00,80.7,80.75,80.68,80.73,8734.0,79.801,79.8505,79.7812,79.8307,8734.0
2024-11-07 13:25:00,80.74,80.77,80.72,80.73,5635.0,79.8406,79.8702,79.8208,79.8307,5635.0
2024-11-07 13:30:00,80.72,80.72,80.64,80.65,6825.0,79.8208,79.8208,79.7417,79.7516,6825.0
2024-11-07 13:35:00,80.65,80.65,80.6,80.65,8311.0,79.7516,79.7516,79.7021,79.7516,8311.0
2024-11-07 13:40:00,80.63,80.63,80.55,80.62,7745.0,79.7318,79.7318,79.6527,79.7219,7745.0
2024-11-07 13:45:00,80.63,80.67,80.62,80.67,9011.0,79.7318,79.7713,79.7219,79.7713,9011.0
2024-11-07 13:50:00,80.67,80.85,80.67,80.83,14310.0,79.7713,79.9493,79.7713,79.9296,14310.0
2024-11-07 13:55:00,80.87,80.87,80.79,80.83,11603.0,79.9691,79.9691,79.89,79.9296,11603.0
2024-11-07 14:00:00,80.82,80.92,80.75,80.79,27286.0,79.9197,80.0186,79.8505,79.89,27286.0
2024-11-07 14:05:00,80.8,80.99,80.8,80.92,19456.0,79.8999,80.0878,79.8999,80.0186,19456.0
2024-11-07 14:10:00,80.92,80.95,80.87,80.95,13543.0,80.0186,80.0482,79.9691,80.0482,13543.0
2024-11-07 14:15:00,80.95,81.0,80.9,80.9,29922.0,80.0482,80.0977,79.9988,79.9988,29922.0
2024-11-07 14:20:00,80.9,81.01,80.87,81.0,18507.0,79.9988,80.1076,79.9691,80.0977,18507.0
2024-11-07 14:25:00,80.99,81.02,80.92,80.95,23122.0,80.0878,80.1174,80.0186,80.0482,23122.0
2024-11-07 14:30:00,80.96,81.05,80.94,81.02,16639.0,80.0581,80.1471,80.0383,80.1174,16639.0
2024-11-07 14:35:00,81.02,81.08,81.01,81.05,8407.0,80.1174,80.1768,80.1076,80.1471,8407.0
2024-11-07 14:40:00,81.04,81.04,80.85,80.92,14297.0,80.1372,80.1372,79.9493,80.0186,14297.0
2024-11-07 14:45:00,80.92,81.09,80.86,81.05,13893.0,80.0186,80.1867,79.9592,80.1471,13893.0
2024-11-07 14:50:00,81.04,81.08,80.99,81.04,9814.0,80.1372,80.1768,80.0878,80.1372,9814.0
2024-11-07 14:55:00,81.04,81.12,81.04,81.12,15227.0,80.1372,80.2163,80.1372,80.2163,15227.0
2024-11-07 15:00:00,81.12,81.14,81.08,81.11,11417.0,80.2163,80.2361,80.1768,80.2064,11417.0
2024-11-07 15:05:00,81.1,81.1,81.04,81.06,11302.0,80.1966,80.1966,80.1372,80.157,11302.0
2024-11-07 15:10:00,81.07,81.17,81.07,81.17,11654.0,80.1669,80.2658,80.1669,80.2658,11654.0
2024-11-07 15:15:00,81.18,81.2,81.15,81.17,16463.0,80.2757,80.2954,80.246,80.2658,16463.0
2024-11-07 15:20:00,81.17,81.22,81.13,81.19,15678.0,80.2658,80.3152,80.2262,80.2856,15678.0
2024-11-07 15:25:00,81.19,81.2,81.14,81.14,11614.0,80.2856,80.2954,80.2361,80.2361,11614.0
2024-11-07 15:30:00,81.14,81.18,81.09,81.17,20164.0,80.2361,80.2757,80.1867,80.2658,20164.0
2024-11-07 15:35:00,81.17,81.28,81.15,81.23,29405.0,80.2658,80.3745,80.246,80.3251,29405.0
2024-11-07 15:40:00,81.23,81.42,81.23,81.41,67627.0,80.3251,80.513,80.3251,80.5031,67627.0
2024-11-07 15:45:00,81.41,81.48,81.36,81.43,64198.0,80.5031,80.5723,80.4537,80.5229,64198.0
2024-11-07 15:50:00,81.39,81.49,81.28,81.44,253114.0,80.4833,80.5822,80.3745,80.5328,253114.0
2024-11-07 15:55:00,81.44,81.53,81.32,81.36,327922.0,80.5328,80.6218,80.4141,80.4537,327922.0
2024-11-08 09:30:00,81.36,81.7,81.34,81.49,49908.0,80.4537,80.7899,80.4339,80.5822,49908.0
2024-11-08 09:35:00,81.54,81.54,81.19,81.31,11140.0,80.6317,80.6317,80.2856,80.4042,11140.0
2024-11-08 09:40:00,81.34,81.6,81.28,81.6,79333.0,80.4339,80.691,80.3745,80.691,79333.0
2024-11-08 09:45:00,81.59,81.75,81.57,81.59,77363.0,80.6811,80.8393,80.6613,80.6811,77363.0
2024-11-08 09:50:00,81.59,81.64,81.32,81.42,39449.0,80.6811,80.7305,80.4141,80.513,39449.0
2024-11-08 09:55:00,81.43,81.47,81.31,81.42,17360.0,80.5229,80.5624,80.4042,80.513,17360.0
2024-11-08 10:00:00,81.42,81.44,81.27,81.34,24000.0,80.513,80.5328,80.3647,80.4339,24000.0
2024-11-08 10:05:00,81.32,81.37,81.15,81.17,43970.0,80.4141,80.4635,80.246,80.2658,43970.0
2024-11-08 10:10:00,81.18,81.22,81.0,81.16,13566.0,80.2757,80.3152,80.0977,80.2559,13566.0
2024-11-08 10:15:00,81.18,81.24,81.11,81.16,12692.0,80.2757,80.335,80.2064,80.2559,12692.0
2024-11-08 10:20:00,81.14,81.16,81.05,81.06,59481.0,80.2361,80.2559,80.1471,80.157,59481.0
2024-11-08 10:25:00,81.06,81.12,80.91,80.95,25052.0,80.157,80.2163,80.0087,80.0482,25052.0
2024-11-08 10:30:00,80.93,80.98,80.86,80.89,19599.0,80.0284,80.0779,79.9592,79.9889,19599.0
2024-11-08 10:35:00,80.88,80.95,80.85,80.91,10130.0,79.979,80.0482,79.9493,80.0087,10130.0
2024-11-08 10:40:00,80.91,80.91,80.83,80.85,12856.0,80.0087,80.0087,79.9296,79.9493,12856.0
2024-11-08 10:45:00,80.86,80.9,80.79,80.88,12618.0,79.9592,79.9988,79.89,79.979,12618.0
2024-11-08 10:50:00,80.86,80.98,80.83,80.95,12120.0,79.9592,80.0779,79.9296,80.0482,12120.0
2024-11-08 10:55:00,80.92,81.08,80.92,81.08,14681.0,80.0186,80.1768,80.0186,80.1768,14681.0
2024-11-08 11:00:00,81.09,81.13,80.96,80.98,18546.0,80.1867,80.2262,80.0581,80.0779,18546.0
2024-11-08 11:05:00,80.99,80.99,80.82,80.83,17650.0,80.0878,80.0878,79.9197,79.9296,17650.0
2024-11-08 11:10:00,80.83,80.83,80.68,80.7,15722.0,79.9296,79.9296,79.7812,79.801,15722.0
2024-11-08 11:15:00,80.72,80.74,80.65,80.71,9210.0,79.8208,79.8406,79.7516,79.8109,9210.0
2024-11-08 11:20:00,80.72,80.79,80.71,80.76,7326.0,79.8208,79.89,79.8109,79.8603,7326.0
2024-11-08 11:25:00,80.77,80.77,80.68,80.7,11809.0,79.8702,79.8702,79.7812,79.801,11809.0
2024-11-08 11:30:00,80.69,80.71,80.66,80.7,11625.0,79.7911,79.8109,79.7615,79.801,11625.0
2024-11-08 11:35:00,80.7,80.72,80.61,80.62,8959.0,79.801,79.8208,79.712,79.7219,8959.0
2024-11-08 11:40:00,80.62,80.63,80.54,80.54,7792.0,79.7219,79.7318,79.6428,79.6428,7792.0
2024-11-08 11:45:00,80.5,80.56,80.5,80.56,10141.0,79.6032,79.6626,79.6032,79.6626,10141.0
2024-11-08 11:50:00,80.56,80.57,80.52,80.52,5733.0,79.6626,79.6725,79.623,79.623,5733.0
2024-11-08 11:55:00,80.5,80.51,80.45,80.46,14630.0,79.6032,79.6131,79.5538,79.5637,14630.0
2024-11-08 12:00:00,80.46,80.47,80.39,80.47,14702.0,79.5637,79.5736,79.4945,79.5736,14702.0
2024-11-08 12:05:00,80.46,80.49,80.42,80.46,3882.0,79.5637,79.5933,79.5241,79.5637,3882.0
2024-11-08 12:10:00,80.46,80.49,80.42,80.42,7104.0,79.5637,79.5933,79.5241,79.5241,7104.0
2024-11-08 12:15:00,80.41,80.45,80.36,80.45,12231.0,79.5142,79.5538,79.4648,79.5538,12231.0
2024-11-08 12:20:00,80.45,80.48,80.43,80.47,7467.0,79.5538,79.5835,79.534,79.5736,7467.0
2024-11-08 12:25:00,80.48,80.48,80.39,80.39,8237.0,79.5835,79.5835,79.4945,79.4945,8237.0
2024-11-08 12:30:00,80.39,80.45,80.38,80.45,9445.0,79.4945,79.5538,79.4846,79.5538,9445.0
2024-11-08 12:35:00,80.45,80.54,80.45,80.54,12076.0,79.5538,79.6428,79.5538,79.6428,12076.0
2024-11-08 12:40:00,80.54,80.61,80.49,80.61,6809.0,79.6428,79.712,79.5933,79.712,6809.0
2024-11-08 12:45:00,80.62,80.76,80.61,80.75,7548.0,79.7219,79.8603,79.712,79.8505,7548.0
2024-11-08 12:50:00,80.75,80.79,80.68,80.79,6520.0,79.8505,79.89,79.7812,79.89,6520.0
2024-11-08 12:55:00,80.81,80.82,80.77,80.79,5368.0,79.9098,79.9197,79.8702,79.89,5368.0
2024-11-08 13:00:00,80.79,80.79,80.66,80.67,7024.0,79.89,79.89,79.7615,79.7713,7024.0
2024-11-08 13:05:00,80.67,80.74,80.62,80.62,8135.0,79.7713,79.8406,79.7219,79.7219,8135.0
2024-11-08 13:10:00,80.61,80.64,80.53,80.55,6883.0,79.712,79.7417,79.6329,79.6527,6883.0
2024-11-08 13:15:00,80.53,80.56,80.53,80.55,4784.0,79.6329,79.6626,79.6329,79.6527,4784.0
2024-11-08 13:20:00,80.54,80.54,80.5,80.52,4727.0,79.6428,79.6428,79.6032,79.623,4727.0
2024-11-08 13:25:00,80.49,80.51,80.47,80.48,10218.0,79.5933,79.6131,79.5736,79.5835,10218.0
2024-11-08 13:30:00,80.48,80.48,80.4,80.43,8030.0,79.5835,79.5835,79.5044,79.534,8030.0
2024-11-08 13:35:00,80.43,80.54,80.43,80.53,28145.0,79.534,79.6428,79.534,79.6329,28145.0
2024-11-08 13:40:00,80.53,80.53,80.47,80.49,9922.0,79.6329,79.6329,79.5736,79.5933,9922.0
2024-11-08 13:45:00,80.49,80.53,80.49,80.53,9585.0,79.5933,79.6329,79.5933,79.6329,9585.0
2024-11-08 13:50:00,80.53,80.59,80.52,80.57,13711.0,79.6329,79.6922,79.623,79.6725,13711.0
2024-11-08 13:55:00,80.57,80.63,80.55,80.62,8737.0,79.6725,79.7318,79.6527,79.7219,8737.0
2024-11-08 14:00:00,80.62,80.65,80.61,80.64,9863.0,79.7219,79.7516,79.712,79.7417,9863.0
2024-11-08 14:05:00,80.65,80.71,80.65,80.69,6348.0,79.7516,79.8109,79.7516,79.7911,6348.0
2024-11-08 14:10:00,80.69,80.69,80.64,80.66,8945.0,79.7911,79.7911,79.7417,79.7615,8945.0
2024-11-08 14:15:00,80.67,80.7,80.64,80.65,8350.0,79.7713,79.801,79.7417,79.7516,8350.0
2024-11-08 14:20:00,80.65,80.68,80.61,80.68,7139.0,79.7516,79.7812,79.712,79.7812,7139.0
2024-11-08 14:25:00,80.68,80.72,80.66,80.67,9044.0,79.7812,79.8208,79.7615,79.7713,9044.0
2024-11-08 14:30:00,80.66,80.74,80.66,80.73,9203.0,79.7615,79.8406,79.7615,79.8307,9203.0
2024-11-08 14:35:00,80.73,80.76,80.7,80.72,10452.0,79.8307,79.8603,79.801,79.8208,10452.0
2024-11-08 14:40:00,80.72,80.75,80.72,80.73,7295.0,79.8208,79.8505,79.8208,79.8307,7295.0
2024-11-08 14:45:00,80.73,80.73,80.57,80.57,37360.0,79.8307,79.8307,79.6725,79.6725,37360.0
2024-11-08 14:50:00,80.56,80.6,80.53,80.57,13654.0,79.6626,79.7021,79.6329,79.6725,13654.0
2024-11-08 14:55:00,80.57,80.57,80.52,80.52,12259.0,79.6725,79.6725,79.623,79.623,12259.0
2024-11-08 15:00:00,80.52,80.52,80.47,80.47,16863.0,79.623,79.623,79.5736,79.5736,16863.0
2024-11-08 15:05:00,80.48,80.52,80.44,80.47,16515.0,79.5835,79.623,79.5439,79.5736,16515.0
2024-11-08 15:10:00,80.47,80.51,80.42,80.42,17064.0,79.5736,79.6131,79.5241,79.5241,17064.0
2024-11-08 15:15:00,80.41,80.41,80.34,80.35,17783.0,79.5142,79.5142,79.445,79.4549,17783.0
2024-11-08 15:20:00,80.36,80.36,80.27,80.34,13137.0,79.4648,79.4648,79.3758,79.445,13137.0
2024-11-08 15:25:00,80.34,80.35,80.25,80.27,10494.0,79.445,79.4549,79.356,79.3758,10494.0
2024-11-08 15:30:00,80.27,80.29,80.21,80.25,18559.0,79.3758,79.3956,79.3165,79.356,18559.0
2024-11-08 15:35:00,80.23,80.23,80.19,80.21,14877.0,79.3362,79.3362,79.2967,79.3165,14877.0
2024-11-08 15:40:00,80.21,80.29,80.2,80.25,17820.0,79.3165,79.3956,79.3066,79.356,17820.0
2024-11-08 15:45:00,80.26,80.26,80.2,80.2,16016.0,79.3659,79.3659,79.3066,79.3066,16016.0
2024-11-08 15:50:00,80.19,80.26,80.15,80.23,54897.0,79.2967,79.3659,79.2571,79.3362,54897.0
2024-11-08 15:55:00,80.23,80.33,80.21,80.31,136218.0,79.3362,79.4351,79.3165,79.4154,136218.0
2024-11-11 09:30:00,80.57,81.21,80.54,81.0,30181.0,79.6725,80.3053,79.6428,80.0977,30181.0
2024-11-11 09:35:00,80.97,81.17,80.84,81.15,4083.0,80.068,80.2658,79.9395,80.246,4083.0
2024-11-11 09:40:00,81.15,81.36,81.15,81.36,8768.0,80.246,80.4537,80.246,80.4537,8768.0
2024-11-11 09:45:00,81.31,81.4,81.15,81.4,6861.0,80.4042,80.4932,80.246,80.4932,6861.0
2024-11-11 09:50:00,81.39,81.63,81.37,81.62,15213.0,80.4833,80.7207,80.4635,80.7108,15213.0
2024-11-11 09:55:00,81.63,81.82,81.63,81.82,11632.0,80.7207,80.9085,80.7207,80.9085,11632.0
2024-11-11 10:00:00,81.84,81.89,81.81,81.82,10199.0,80.9283,80.9778,80.8986,80.9085,10199.0
2024-11-11 10:05:00,81.83,81.86,81.79,81.81,4569.0,80.9184,80.9481,80.8789,80.8986,4569.0
2024-11-11 10:10:00,81.79,81.84,81.68,81.69,19609.0,80.8789,80.9283,80.7701,80.78,19609.0
2024-11-11 10:15:00,81.69,81.76,81.65,81.73,15313.0,80.78,80.8492,80.7404,80.8195,15313.0
2024-11-11 10:20:00,81.73,82.06,81.73,81.97,31783.0,80.8195,81.1459,80.8195,81.0569,31783.0
2024-11-11 10:25:00,81.96,82.01,81.94,82.0,10494.0,81.047,81.0964,81.0272,81.0865,10494.0
2024-11-11 10:30:00,81.95,82.0,81.89,81.92,3587.0,81.0371,81.0865,80.9778,81.0074,3587.0
2024-11-11 10:35:00,81.9,81.97,81.88,81.95,8634.0,80.9876,81.0569,80.9679,81.0371,8634.0
2024-11-11 10:40:00,81.96,82.02,81.91,81.93,9147.0,81.047,81.1063,80.9975,81.0173,9147.0
2024-11-11 10:45:00,81.95,81.98,81.83,81.94,17148.0,81.0371,81.0668,80.9184,81.0272,17148.0
2024-11-11 10:50:00,81.92,81.93,81.84,81.93,4206.0,81.0074,81.0173,80.9283,81.0173,4206.0
2024-11-11 10:55:00,81.91,81.99,81.9,81.96,11664.0,80.9975,81.0766,80.9876,81.047,11664.0
2024-11-11 11:00:00,81.98,82.0,81.78,81.79,5170.0,81.0668,81.0865,80.869,80.8789,5170.0
2024-11-11 11:05:00,81.78,81.85,81.72,81.85,4058.0,80.869,80.9382,80.8096,80.9382,4058.0
2024-11-11 11:10:00,81.83,81.92,81.82,81.89,5094.0,80.9184,81.0074,80.9085,80.9778,5094.0
2024-11-11 11:15:00,81.9,81.96,81.9,81.91,3211.0,80.9876,81.047,80.9876,80.9975,3211.0
2024-11-11 11:20:00,81.92,81.93,81.89,81.92,4712.0,81.0074,81.0173,80.9778,81.0074,4712.0
2024-11-11 11:25:00,81.94,82.0,81.87,81.88,23588.0,81.0272,81.0865,80.958,80.9679,23588.0
2024-11-11 11:30:00,81.86,81.92,81.81,81.92,5523.0,80.9481,81.0074,80.8986,81.0074,5523.0
2024-11-11 11:35:00,81.91,82.01,81.9,82.0,7350.0,80.9975,81.0964,80.9876,81.0865,7350.0
2024-11-11 11:40:00,81.99,82.0,81.85,81.85,6106.0,81.0766,81.0865,80.9382,80.9382,6106.0
2024-11-11 11:45:00,81.87,81.97,81.82,81.95,5557.0,80.958,81.0569,80.9085,81.0371,5557.0
2024-11-11 11:50:00,81.97,82.04,81.96,82.01,5312.0,81.0569,81.1261,81.047,81.0964,5312.0
2024-11-11 11:55:00,82.01,82.07,82.01,82.06,6148.0,81.0964,81.1557,81.0964,81.1459,6148.0
2024-11-11 12:00:00,82.04,82.09,82.02,82.08,7362.0,81.1261,81.1755,81.1063,81.1656,7362.0
2024-11-11 12:05:00,82.09,82.09,82.0,82.0,3216.0,81.1755,81.1755,81.0865,81.0865,3216.0
2024-11-11 12:10:00,82.01,82.05,81.99,82.05,4855.0,81.0964,81.136,81.0766,81.136,4855.0
2024-11-11 12:15:00,82.05,82.19,82.04,82.07,10172.0,81.136,81.2744,81.1261,81.1557,10172.0
2024-11-11 12:20:00,82.08,82.11,82.06,82.06,5573.0,81.1656,81.1953,81.1459,81.1459,5573.0
2024-11-11 12:25:00,82.06,82.1,82.06,82.08,11725.0,81.1459,81.1854,81.1459,81.1656,11725.0
2024-11-11 12:30:00,82.08,82.09,82.04,82.06,3571.0,81.1656,81.1755,81.1261,81.1459,3571.0
2024-11-11 12:35:00,82.05,82.06,82.03,82.05,2210.0,81.136,81.1459,81.1162,81.136,2210.0
2024-11-11 12:40:00,82.06,82.09,82.03,82.03,3317.0,81.1459,81.1755,81.1162,81.1162,3317.0
2024-11-11 12:45:00,82.05,82.06,82.01,82.02,6539.0,81.136,81.1459,81.0964,81.1063,6539.0
2024-11-11 12:50:00,82.02,82.07,82.0,82.03,2901.0,81.1063,81.1557,81.0865,81.1162,2901.0
2024-11-11 12:55:00,82.0,82.04,81.99,82.03,3214.0,81.0865,81.1261,81.0766,81.1162,3214.0
2024-11-11 13:00:00,82.03,82.03,81.94,81.94,3576.0,81.1162,81.1162,81.0272,81.0272,3576.0
2024-11-11 13:05:00,81.92,81.96,81.9,81.96,3386.0,81.0074,81.047,80.9876,81.047,3386.0
2024-11-11 13:10:00,81.95,81.96,81.92,81.93,3473.0,81.0371,81.047,81.0074,81.0173,3473.0
2024-11-11 13:15:00,81.95,81.97,81.92,81.97,2422.0,81.0371,81.0569,81.0074,81.0569,2422.0
2024-11-11 13:20:00,81.96,81.96,81.82,81.82,7433.0,81.047,81.047,80.9085,80.9085,7433.0
2024-11-11 13:25:00,81.82,81.88,81.82,81.88,2149.0,80.9085,80.9679,80.9085,80.9679,2149.0
2024-11-11 13:30:00,81.86,81.86,81.8,81.81,2981.0,80.9481,80.9481,80.8888,80.8986,2981.0
2024-11-11 13:35:00,81.81,81.88,81.81,81.86,4917.0,80.8986,80.9679,80.8986,80.9481,4917.0
2024-11-11 13:40:00,81.86,81.93,81.85,81.91,4171.0,80.9481,81.0173,80.9382,80.9975,4171.0
2024-11-11 13:45:00,81.9,81.9,81.84,81.84,9395.0,80.9876,80.9876,80.9283,80.9283,9395.0
2024-11-11 13:50:00,81.86,81.94,81.86,81.9,3662.0,80.9481,81.0272,80.9481,80.9876,3662.0
2024-11-11 13:55:00,81.89,81.89,81.83,81.87,7712.0,80.9778,80.9778,80.9184,80.958,7712.0
2024-11-11 14:00:00,81.85,81.89,81.82,81.88,6434.0,80.9382,80.9778,80.9085,80.9679,6434.0
2024-11-11 14:05:00,81.88,81.93,81.88,81.93,3873.0,80.9679,81.0173,80.9679,81.0173,3873.0
2024-11-11 14:10:00,81.92,81.92,81.88,81.9,7559.0,81.0074,81.0074,80.9679,80.9876,7559.0
2024-11-11 14:15:00,81.9,81.92,81.86,81.88,13925.0,80.9876,81.0074,80.9481,80.9679,13925.0
2024-11-11 14:20:00,81.89,81.89,81.85,81.86,4140.0,80.9778,80.9778,80.9382,80.9481,4140.0
2024-11-11 14:25:00,81.86,81.89,81.86,81.88,2978.0,80.9481,80.9778,80.9481,80.9679,2978.0
2024-11-11 14:30:00,81.88,81.88,81.79,81.81,14399.0,80.9679,80.9679,80.8789,80.8986,14399.0
2024-11-11 14:35:00,81.81,81.81,81.71,81.76,15742.0,80.8986,80.8986,80.7998,80.8492,15742.0
2024-11-11 14:40:00,81.75,81.76,81.7,81.74,5016.0,80.8393,80.8492,80.7899,80.8294,5016.0
2024-11-11 14:45:00,81.73,81.75,81.7,81.71,5004.0,80.8195,80.8393,80.7899,80.7998,5004.0
2024-11-11 14:50:00,81.73,81.75,81.68,81.72,9070.0,80.8195,80.8393,80.7701,80.8096,9070.0
2024-11-11 14:55:00,81.72,81.73,81.69,81.73,6569.0,80.8096,80.8195,80.78,80.8195,6569.0
2024-11-11 15:00:00,81.73,81.73,81.67,81.67,5689.0,80.8195,80.8195,80.7602,80.7602,5689.0
2024-11-11 15:05:00,81.68,81.71,81.66,81.69,5596.0,80.7701,80.7998,80.7503,80.78,5596.0
2024-11-11 15:10:00,81.69,81.7,81.63,81.64,11157.0,80.78,80.7899,80.7207,80.7305,11157.0
2024-11-11 15:15:00,81.64,81.69,81.62,81.68,10789.0,80.7305,80.78,80.7108,80.7701,10789.0
2024-11-11 15:20:00,81.69,81.69,81.64,81.66,16073.0,80.78,80.78,80.7305,80.7503,16073.0
2024-11-11 15:25:00,81.67,81.67,81.56,81.6,22901.0,80.7602,80.7602,80.6514,80.691,22901.0
2024-11-11 15:30:00,81.59,81.62,81.5,81.51,15218.0,80.6811,80.7108,80.5921,80.602,15218.0
2024-11-11 15:35:00,81.51,81.52,81.44,81.5,18518.0,80.602,80.6119,80.5328,80.5921,18518.0
2024-11-11 15:40:00,81.5,81.52,81.42,81.45,13660.0,80.5921,80.6119,80.513,80.5427,13660.0
2024-11-11 15:45:00,81.46,81.59,81.46,81.51,25157.0,80.5525,80.6811,80.5525,80.602,25157.0
2024-11-11 15:50:00,81.5,81.53,81.47,81.48,36014.0,80.5921,80.6218,80.5624,80.5723,36014.0
2024-11-11 15:55:00,81.49,81.53,81.41,81.49,114657.0,80.5822,80.6218,80.5031,80.5822,114657.0
2024-11-12 09:30:00,81.47,81.93,81.27,81.87,27035.0,80.5624,81.0173,80.3647,80.958,27035.0
2024-11-12 09:35:00,81.81,81.85,81.45,81.55,10357.0,80.8986,80.9382,80.5427,80.6415,10357.0
2024-11-12 09:40:00,81.56,81.64,81.51,81.55,7540.0,80.6514,80.7305,80.602,80.6415,7540.0
2024-11-12 09:45:00,81.53,81.55,81.35,81.35,8133.0,80.6218,80.6415,80.4438,80.4438,8133.0
2024-11-12 09:50:00,81.36,81.48,81.36,81.45,9034.0,80.4537,80.5723,80.4537,80.5427,9034.0
2024-11-12 09:55:00,81.44,81.62,81.41,81.51,17505.0,80.5328,80.7108,80.5031,80.602,17505.0
2024-11-12 10:00:00,81.57,81.61,81.49,81.59,7292.0,80.6613,80.7009,80.5822,80.6811,7292.0
2024-11-12 10:05:00,81.59,81.66,81.5,81.64,6844.0,80.6811,80.7503,80.5921,80.7305,6844.0
2024-11-12 10:10:00,81.62,81.71,81.62,81.67,9285.0,80.7108,80.7998,80.7108,80.7602,9285.0
2024-11-12 10:15:00,81.66,81.66,81.44,81.48,12221.0,80.7503,80.7503,80.5328,80.5723,12221.0
2024-11-12 10:20:00,81.45,81.5,81.38,81.45,18016.0,80.5427,80.5921,80.4734,80.5427,18016.0
2024-11-12 10:25:00,81.44,81.51,81.41,81.44,7437.0,80.5328,80.602,80.5031,80.5328,7437.0
2024-11-12 10:30:00,81.43,81.44,81.33,81.42,5911.0,80.5229,80.5328,80.424,80.513,5911.0
2024-11-12 10:35:00,81.43,81.56,81.43,81.54,5589.0,80.5229,80.6514,80.5229,80.6317,5589.0
2024-11-12 10:40:00,81.53,81.54,81.45,81.45,4368.0,80.6218,80.6317,80.5427,80.5427,4368.0
2024-11-12 10:45:00,81.47,81.52,81.44,81.44,6524.0,80.5624,80.6119,80.5328,80.5328,6524.0
2024-11-12 10:50:00,81.45,81.55,81.45,81.51,6570.0,80.5427,80.6415,80.5427,80.602,6570.0
2024-11-12 10:55:00,81.49,81.6,81.47,81.53,9911.0,80.5822,80.691,80.5624,80.6218,9911.0
2024-11-12 11:00:00,81.54,81.54,81.42,81.45,7467.0,80.6317,80.6317,80.513,80.5427,7467.0
2024-11-12 11:05:00,81.45,81.45,81.42,81.43,4295.0,80.5427,80.5427,80.513,80.5229,4295.0
2024-11-12 11:10:00,81.42,81.42,81.34,81.37,8866.0,80.513,80.513,80.4339,80.4635,8866.0
2024-11-12 11:15:00,81.36,81.4,81.34,81.4,5229.0,80.4537,80.4932,80.4339,80.4932,5229.0
2024-11-12 11:20:00,81.41,81.42,81.36,81.38,3100.0,80.5031,80.513,80.4537,80.4734,3100.0
2024-11-12 11:25:00,81.38,81.42,81.36,81.41,7071.0,80.4734,80.513,80.4537,80.5031,7071.0
2024-11-12 11:30:00,81.41,81.44,81.37,81.41,4273.0,80.5031,80.5328,80.4635,80.5031,4273.0
2024-11-12 11:35:00,81.44,81.44,81.35,81.37,4624.0,80.5328,80.5328,80.4438,80.4635,4624.0
2024-11-12 11:40:00,81.35,81.36,81.33,81.35,6541.0,80.4438,80.4537,80.424,80.4438,6541.0
2024-11-12 11:45:00,81.37,81.43,81.35,81.42,4007.0,80.4635,80.5229,80.4438,80.513,4007.0
2024-11-12 11:50:00,81.43,81.61,81.43,81.59,12576.0,80.5229,80.7009,80.5229,80.6811,12576.0
2024-11-12 11:55:00,81.61,81.61,81.49,81.49,5375.0,80.7009,80.7009,80.5822,80.5822,5375.0
2024-11-12 12:00:00,81.5,81.5,81.43,81.48,7020.0,80.5921,80.5921,80.5229,80.5723,7020.0
2024-11-12 12:05:00,81.48,81.55,81.45,81.54,3401.0,80.5723,80.6415,80.5427,80.6317,3401.0
2024-11-12 12:10:00,81.55,81.56,81.49,81.5,3809.0,80.6415,80.6514,80.5822,80.5921,3809.0
2024-11-12 12:15:00,81.51,81.51,81.48,81.49,4216.0,80.602,80.602,80.5723,80.5822,4216.0
2024-11-12 12:20:00,81.49,81.59,81.48,81.56,4541.0,80.5822,80.6811,80.5723,80.6514,4541.0
2024-11-12 12:25:00,81.57,81.59,81.54,81.58,4821.0,80.6613,80.6811,80.6317,80.6712,4821.0
2024-11-12 12:30:00,81.58,81.58,81.51,81.52,5509.0,80.6712,80.6712,80.602,80.6119,5509.0
2024-11-12 12:35:00,81.51,81.53,81.49,81.53,6460.0,80.602,80.6218,80.5822,80.6218,6460.0
2024-11-12 12:40:00,81.52,81.52,81.49,81.49,1637.0,80.6119,80.6119,80.5822,80.5822,1637.0
2024-11-12 12:45:00,81.48,81.51,81.47,81.47,6581.0,80.5723,80.602,80.5624,80.5624,6581.0
2024-11-12 12:50:00,81.45,81.47,81.44,81.44,2581.0,80.5427,80.5624,80.5328,80.5328,2581.0
2024-11-12 12:55:00,81.43,81.43,81.28,81.31,5354.0,80.5229,80.5229,80.3745,80.4042,5354.0
2024-11-12 13:00:00,81.27,81.43,81.26,81.41,4815.0,80.3647,80.5229,80.3548,80.5031,4815.0
2024-11-12 13:05:00,81.4,81.4,81.33,81.39,7987.0,80.4932,80.4932,80.424,80.4833,7987.0
2024-11-12 13:10:00,81.4,81.4,81.35,81.37,2738.0,80.4932,80.4932,80.4438,80.4635,2738.0
2024-11-12 13:15:00,81.39,81.42,81.37,81.41,4735.0,80.4833,80.513,80.4635,80.5031,4735.0
2024-11-12 13:20:00,81.42,81.44,81.4,81.42,4145.0,80.513,80.5328,80.4932,80.513,4145.0
2024-11-12 13:25:00,81.42,81.46,81.41,81.46,3688.0,80.513,80.5525,80.5031,80.5525,3688.0
2024-11-12 13:30:00,81.47,81.53,81.45,81.48,9968.0,80.5624,80.6218,80.5427,80.5723,9968.0
2024-11-12 13:35:00,81.48,81.53,81.45,81.48,2898.0,80.5723,80.6218,80.5427,80.5723,2898.0
2024-11-12 13:40:00,81.48,81.5,81.46,81.5,10827.0,80.5723,80.5921,80.5525,80.5921,10827.0
2024-11-12 13:45:00,81.5,81.51,81.49,81.51,4912.0,80.5921,80.602,80.5822,80.602,4912.0
2024-11-12 13:50:00,81.51,81.53,81.5,81.51,8734.0,80.602,80.6218,80.5921,80.602,8734.0
2024-11-12 13:55:00,81.51,81.61,81.51,81.57,7369.0,80.602,80.7009,80.602,80.6613,7369.0
2024-11-12 14:00:00,81.56,81.65,81.56,81.65,3656.0,80.6514,80.7404,80.6514,80.7404,3656.0
2024-11-12 14:05:00,81.65,81.71,81.64,81.67,6560.0,80.7404,80.7998,80.7305,80.7602,6560.0
2024-11-12 14:10:00,81.66,81.7,81.65,81.69,10375.0,80.7503,80.7899,80.7404,80.78,10375.0
2024-11-12 14:15:00,81.7,81.72,81.69,81.7,6408.0,80.7899,80.8096,80.78,80.7899,6408.0
2024-11-12 14:20:00,81.71,81.71,81.64,81.67,6746.0,80.7998,80.7998,80.7305,80.7602,6746.0
2024-11-12 14:25:00,81.65,81.66,81.64,81.64,3213.0,80.7404,80.7503,80.7305,80.7305,3213.0
2024-11-12 14:30:00,81.64,81.69,81.6,81.68,14898.0,80.7305,80.78,80.691,80.7701,14898.0
2024-11-12 14:35:00,81.64,81.66,81.63,81.64,3704.0,80.7305,80.7503,80.7207,80.7305,3704.0
2024-11-12 14:40:00,81.63,81.78,81.63,81.74,8823.0,80.7207,80.869,80.7207,80.8294,8823.0
2024-11-12 14:45:00,81.75,81.75,81.71,81.73,8996.0,80.8393,80.8393,80.7998,80.8195,8996.0
2024-11-12 14:50:00,81.73,81.74,81.67,81.68,3992.0,80.8195,80.8294,80.7602,80.7701,3992.0
2024-11-12 14:55:00,81.69,81.69,81.62,81.63,7420.0,80.78,80.78,80.7108,80.7207,7420.0
2024-11-12 15:00:00,81.63,81.63,81.6,81.62,3877.0,80.7207,80.7207,80.691,80.7108,3877.0
2024-11-12 15:05:00,81.63,81.64,81.61,81.62,3931.0,80.7207,80.7305,80.7009,80.7108,3931.0
2024-11-12 15:10:00,81.63,81.63,81.58,81.6,4786.0,80.7207,80.7207,80.6712,80.691,4786.0
2024-11-12 15:15:00,81.6,81.61,81.56,81.61,7183.0,80.691,80.7009,80.6514,80.7009,7183.0
2024-11-12 15:20:00,81.62,81.62,81.58,81.6,8106.0,80.7108,80.7108,80.6712,80.691,8106.0
2024-11-12 15:25:00,81.6,81.6,81.57,81.58,7101.0,80.691,80.691,80.6613,80.6712,7101.0
2024-11-12 15:30:00,81.57,81.62,81.55,81.61,14141.0,80.6613,80.7108,80.6415,80.7009,14141.0
2024-11-12 15:35:00,81.61,81.65,81.54,81.63,9299.0,80.7009,80.7404,80.6317,80.7207,9299.0
2024-11-12 15:40:00,81.63,81.65,81.59,81.62,9938.0,80.7207,80.7404,80.6811,80.7108,9938.0
2024-11-12 15:45:00,81.62,81.67,81.61,81.66,10316.0,80.7108,80.7602,80.7009,80.7503,10316.0
2024-11-12 15:50:00,81.65,81.66,81.59,81.63,34137.0,80.7404,80.7503,80.6811,80.7207,34137.0
2024-11-12 15:55:00,81.75,81.83,81.63,81.75,153007.0,80.8393,80.9184,80.7207,80.8393,153007.0
2024-11-13 09:30:00,81.62,81.73,81.35,81.68,29840.0,80.7108,80.8195,80.4438,80.7701,29840.0
2024-11-13 09:35:00,81.59,81.84,81.58,81.76,6599.0,80.6811,80.9283,80.6712,80.8492,6599.0
2024-11-13 09:40:00,81.77,81.77,81.51,81.62,5472.0,80.8591,80.8591,80.602,80.7108,5472.0
2024-11-13 09:45:00,81.66,81.72,81.5,81.72,10452.0,80.7503,80.8096,80.5921,80.8096,10452.0
2024-11-13 09:50:00,81.7,81.7,81.41,81.43,13244.0,80.7899,80.7899,80.5031,80.5229,13244.0
2024-11-13 09:55:00,81.42,81.73,81.41,81.73,22831.0,80.513,80.8195,80.5031,80.8195,22831.0
2024-11-13 10:00:00,81.71,81.71,81.35,81.35,7552.0,80.7998,80.7998,80.4438,80.4438,7552.0
2024-11-13 10:05:00,81.34,81.46,81.27,81.46,11018.0,80.4339,80.5525,80.3647,80.5525,11018.0
2024-11-13 10:10:00,81.48,81.55,81.42,81.49,17438.0,80.5723,80.6415,80.513,80.5822,17438.0
2024-11-13 10:15:00,81.5,81.58,81.47,81.56,20046.0,80.5921,80.6712,80.5624,80.6514,20046.0
2024-11-13 10:20:00,81.56,81.57,81.45,81.55,8267.0,80.6514,80.6613,80.5427,80.6415,8267.0
2024-11-13 10:25:00,81.56,81.58,81.48,81.53,6882.0,80.6514,80.6712,80.5723,80.6218,6882.0
2024-11-13 10:30:00,81.54,81.76,81.49,81.75,17042.0,80.6317,80.8492,80.5822,80.8393,17042.0
2024-11-13 10:35:00,81.74,81.75,81.63,81.63,6204.0,80.8294,80.8393,80.7207,80.7207,6204.0
2024-11-13 10:40:00,81.64,81.77,81.59,81.76,7947.0,80.7305,80.8591,80.6811,80.8492,7947.0
2024-11-13 10:45:00,81.71,81.76,81.69,81.74,13957.0,80.7998,80.8492,80.78,80.8294,13957.0
2024-11-13 10:50:00,81.76,81.81,81.75,81.75,8339.0,80.8492,80.8986,80.8393,80.8393,8339.0
2024-11-13 10:55:00,81.74,81.96,81.74,81.96,11096.0,80.8294,81.047,80.8294,81.047,11096.0
2024-11-13 11:00:00,81.98,82.16,81.97,82.14,19837.0,81.0668,81.2447,81.0569,81.225,19837.0
2024-11-13 11:05:00,82.11,82.22,82.07,82.12,37211.0,81.1953,81.3041,81.1557,81.2052,37211.0
2024-11-13 11:10:00,82.12,82.12,81.93,81.93,18059.0,81.2052,81.2052,81.0173,81.0173,18059.0
2024-11-13 11:15:00,81.94,82.0,81.91,81.94,21625.0,81.0272,81.0865,80.9975,81.0272,21625.0
2024-11-13 11:20:00,81.95,81.97,81.9,81.95,15789.0,81.0371,81.0569,80.9876,81.0371,15789.0
2024-11-13 11:25:00,81.95,82.0,81.92,81.95,7199.0,81.0371,81.0865,81.0074,81.0371,7199.0
2024-11-13 11:30:00,81.94,81.94,81.86,81.88,14343.0,81.0272,81.0272,80.9481,80.9679,14343.0
2024-11-13 11:35:00,81.89,81.91,81.85,81.85,8957.0,80.9778,80.9975,80.9382,80.9382,8957.0
2024-11-13 11:40:00,81.86,81.91,81.84,81.87,5403.0,80.9481,80.9975,80.9283,80.958,5403.0
2024-11-13 11:45:00,81.86,81.93,81.85,81.9,8465.0,80.9481,81.0173,80.9382,80.9876,8465.0
2024-11-13 11:50:00,81.9,81.96,81.89,81.93,13282.0,80.9876,81.047,80.9778,81.0173,13282.0
2024-11-13 11:55:00,81.93,82.01,81.89,82.0,10107.0,81.0173,81.0964,80.9778,81.0865,10107.0
2024-11-13 12:00:00,81.98,81.99,81.92,81.98,51994.0,81.0668,81.0766,81.0074,81.0668,51994.0
2024-11-13 12:05:00,81.99,82.0,81.88,81.88,26486.0,81.0766,81.0865,80.9679,80.9679,26486.0
2024-11-13 12:10:00,81.89,81.95,81.88,81.93,11166.0,80.9778,81.0371,80.9679,81.0173,11166.0
2024-11-13 12:15:00,81.94,82.09,81.94,82.03,9288.0,81.0272,81.1755,81.0272,81.1162,9288.0
2024-11-13 12:20:00,82.03,82.06,82.0,82.05,4095.0,81.1162,81.1459,81.0865,81.136,4095.0
2024-11-13 12:25:00,82.05,82.09,82.03,82.08,4411.0,81.136,81.1755,81.1162,81.1656,4411.0
2024-11-13 12:30:00,82.1,82.15,82.09,82.14,4539.0,81.1854,81.2349,81.1755,81.225,4539.0
2024-11-13 12:35:00,82.14,82.23,82.12,82.21,7098.0,81.225,81.314,81.2052,81.2942,7098.0
2024-11-13 12:40:00,82.21,82.22,82.11,82.11,4656.0,81.2942,81.3041,81.1953,81.1953,4656.0
2024-11-13 12:45:00,82.12,82.25,82.11,82.23,6805.0,81.2052,81.3337,81.1953,81.314,6805.0
2024-11-13 12:50:00,82.24,82.27,82.19,82.27,4945.0,81.3239,81.3535,81.2744,81.3535,4945.0
2024-11-13 12:55:00,82.27,82.3,82.22,82.24,9315.0,81.3535,81.3832,81.3041,81.3239,9315.0
2024-11-13 13:00:00,82.25,82.35,82.2,82.22,14674.0,81.3337,81.4326,81.2843,81.3041,14674.0
2024-11-13 13:05:00,82.22,82.23,82.07,82.07,7237.0,81.3041,81.314,81.1557,81.1557,7237.0
2024-11-13 13:10:00,82.09,82.11,82.05,82.05,3144.0,81.1755,81.1953,81.136,81.136,3144.0
2024-11-13 13:15:00,82.05,82.05,81.97,82.03,7419.0,81.136,81.136,81.0569,81.1162,7419.0
2024-11-13 13:20:00,82.05,82.11,82.04,82.09,4227.0,81.136,81.1953,81.1261,81.1755,4227.0
2024-11-13 13:25:00,82.09,82.11,82.06,82.1,5574.0,81.1755,81.1953,81.1459,81.1854,5574.0
2024-11-13 13:30:00,82.1,82.1,82.06,82.09,5966.0,81.1854,81.1854,81.1459,81.1755,5966.0
2024-11-13 13:35:00,82.06,82.06,82.0,82.04,4273.0,81.1459,81.1459,81.0865,81.1261,4273.0
2024-11-13 13:40:00,82.04,82.05,82.02,82.03,2343.0,81.1261,81.136,81.1063,81.1162,2343.0
2024-11-13 13:45:00,82.03,82.13,82.01,82.12,12237.0,81.1162,81.2151,81.0964,81.2052,12237.0
2024-11-13 13:50:00,82.14,82.17,82.09,82.12,7863.0,81.225,81.2546,81.1755,81.2052,7863.0
2024-11-13 13:55:00,82.13,82.13,82.1,82.11,3322.0,81.2151,81.2151,81.1854,81.1953,3322.0
2024-11-13 14:00:00,82.12,82.13,82.1,82.13,2268.0,81.2052,81.2151,81.1854,81.2151,2268.0
2024-11-13 14:05:00,82.13,82.18,82.11,82.17,6540.0,81.2151,81.2645,81.1953,81.2546,6540.0
2024-11-13 14:10:00,82.17,82.27,82.16,82.21,14153.0,81.2546,81.3535,81.2447,81.2942,14153.0
2024-11-13 14:15:00,82.19,82.2,82.11,82.11,6843.0,81.2744,81.2843,81.1953,81.1953,6843.0
2024-11-13 14:20:00,82.11,82.22,82.1,82.21,6253.0,81.1953,81.3041,81.1854,81.2942,6253.0
2024-11-13 14:25:00,82.2,82.23,82.17,82.17,5099.0,81.2843,81.314,81.2546,81.2546,5099.0
2024-11-13 14:30:00,82.17,82.23,82.14,82.22,6798.0,81.2546,81.314,81.225,81.3041,6798.0
2024-11-13 14:35:00,82.21,82.21,82.15,82.15,8090.0,81.2942,81.2942,81.2349,81.2349,8090.0
2024-11-13 14:40:00,82.15,82.18,82.13,82.17,7544.0,81.2349,81.2645,81.2151,81.2546,7544.0
2024-11-13 14:45:00,82.17,82.18,82.12,82.13,5526.0,81.2546,81.2645,81.2052,81.2151,5526.0
2024-11-13 14:50:00,82.13,82.18,82.11,82.16,8223.0,81.2151,81.2645,81.1953,81.2447,8223.0
2024-11-13 14:55:00,82.15,82.17,82.09,82.09,7348.0,81.2349,81.2546,81.1755,81.1755,7348.0
2024-11-13 15:00:00,82.1,82.13,82.07,82.08,7955.0,81.1854,81.2151,81.1557,81.1656,7955.0
2024-11-13 15:05:00,82.1,82.17,82.09,82.17,5669.0,81.1854,81.2546,81.1755,81.2546,5669.0
2024-11-13 15:10:00,82.17,82.18,82.11,82.17,9242.0,81.2546,81.2645,81.1953,81.2546,9242.0
2024-11-13 15:15:00,82.17,82.2,82.13,82.15,10769.0,81.2546,81.2843,81.2151,81.2349,10769.0
2024-11-13 15:20:00,82.15,82.2,82.14,82.19,13664.0,81.2349,81.2843,81.225,81.2744,13664.0
2024-11-13 15:25:00,82.19,82.19,82.1,82.15,27216.0,81.2744,81.2744,81.1854,81.2349,27216.0
2024-11-13 15:30:00,82.15,82.27,82.1,82.25,14755.0,81.2349,81.3535,81.1854,81.3337,14755.0
2024-11-13 15:35:00,82.26,82.36,82.26,82.34,13669.0,81.3436,81.4425,81.3436,81.4227,13669.0
2024-11-13 15:40:00,82.35,82.39,82.32,82.33,14661.0,81.4326,81.4722,81.403,81.4129,14661.0
2024-11-13 15:45:00,82.33,82.41,82.31,82.4,17460.0,81.4129,81.492,81.3931,81.4821,17460.0
2024-11-13 15:50:00,82.4,82.41,82.3,82.32,48522.0,81.4821,81.492,81.3832,81.403,48522.0
2024-11-13 15:55:00,82.3,82.4,82.23,82.34,136052.0,81.3832,81.4821,81.314,81.4227,136052.0
2024-11-14 09:30:00,81.94,82.27,81.66,81.92,40411.0,81.0272,81.3535,80.7503,81.0074,40411.0
2024-11-14 09:35:00,81.9,82.01,81.56,81.74,13098.0,80.9876,81.0964,80.6514,80.8294,13098.0
2024-11-14 09:40:00,81.7,81.84,81.64,81.83,6184.0,80.7899,80.9283,80.7305,80.9184,6184.0
2024-11-14 09:45:00,81.83,81.87,81.66,81.75,6753.0,80.9184,80.958,80.7503,80.8393,6753.0
2024-11-14 09:50:00,81.75,81.79,81.48,81.49,21796.0,80.8393,80.8789,80.5723,80.5822,21796.0
2024-11-14 09:55:00,81.47,81.6,81.41,81.46,10025.0,80.5624,80.691,80.5031,80.5525,10025.0
2024-11-14 10:00:00,81.44,81.44,80.98,80.98,9064.0,80.5328,80.5328,80.0779,80.0779,9064.0
2024-11-14 10:05:00,81.02,81.08,80.93,81.04,13929.0,80.1174,80.1768,80.0284,80.1372,13929.0
2024-11-14 10:10:00,81.06,81.13,80.99,81.1,11280.0,80.157,80.2262,80.0878,80.1966,11280.0
2024-11-14 10:15:00,81.13,81.3,81.12,81.24,16493.0,80.2262,80.3943,80.2163,80.335,16493.0
2024-11-14 10:20:00,81.25,81.25,81.11,81.16,4782.0,80.3449,80.3449,80.2064,80.2559,4782.0
2024-11-14 10:25:00,81.16,81.23,81.11,81.21,6878.0,80.2559,80.3251,80.2064,80.3053,6878.0
2024-11-14 10:30:00,81.19,81.33,81.13,81.31,9186.0,80.2856,80.424,80.2262,80.4042,9186.0
2024-11-14 10:35:00,81.33,81.45,81.33,81.38,5684.0,80.424,80.5427,80.424,80.4734,5684.0
2024-11-14 10:40:00,81.35,81.42,81.31,81.41,7815.0,80.4438,80.513,80.4042,80.5031,7815.0
2024-11-14 10:45:00,81.39,81.39,81.27,81.34,7421.0,80.4833,80.4833,80.3647,80.4339,7421.0
2024-11-14 10:50:00,81.33,81.44,81.33,81.42,4821.0,80.424,80.5328,80.424,80.513,4821.0
2024-11-14 10:55:00,81.42,81.48,81.36,81.36,7681.0,80.513,80.5723,80.4537,80.4537,7681.0
2024-11-14 11:00:00,81.35,81.35,81.21,81.21,9409.0,80.4438,80.4438,80.3053,80.3053,9409.0
2024-11-14 11:05:00,81.21,81.34,81.16,81.34,7715.0,80.3053,80.4339,80.2559,80.4339,7715.0
2024-11-14 11:10:00,81.33,81.47,81.33,81.46,5469.0,80.424,80.5624,80.424,80.5525,5469.0
2024-11-14 11:15:00,81.45,81.47,81.3,81.31,22559.0,80.5427,80.5624,80.3943,80.4042,22559.0
2024-11-14 11:20:00,81.31,81.34,81.25,81.28,5986.0,80.4042,80.4339,80.3449,80.3745,5986.0
2024-11-14 11:25:00,81.28,81.37,81.27,81.33,8713.0,80.3745,80.4635,80.3647,80.424,8713.0
2024-11-14 11:30:00,81.31,81.36,81.29,81.36,5345.0,80.4042,80.4537,80.3844,80.4537,5345.0
2024-11-14 11:35:00,81.35,81.37,81.31,81.35,4786.0,80.4438,80.4635,80.4042,80.4438,4786.0
2024-11-14 11:40:00,81.35,81.37,81.22,81.22,4571.0,80.4438,80.4635,80.3152,80.3152,4571.0
2024-11-14 11:45:00,81.22,81.23,81.14,81.17,4574.0,80.3152,80.3251,80.2361,80.2658,4574.0
2024-11-14 11:50:00,81.18,81.18,81.14,81.15,6360.0,80.2757,80.2757,80.2361,80.246,6360.0
2024-11-14 11:55:00,81.14,81.21,81.13,81.2,5240.0,80.2361,80.3053,80.2262,80.2954,5240.0
2024-11-14 12:00:00,81.2,81.21,81.14,81.16,5986.0,80.2954,80.3053,80.2361,80.2559,5986.0
2024-11-14 12:05:00,81.15,81.24,81.14,81.24,2984.0,80.246,80.335,80.2361,80.335,2984.0
2024-11-14 12:10:00,81.25,81.29,81.23,81.27,11567.0,80.3449,80.3844,80.3251,80.3647,11567.0
2024-11-14 12:15:00,81.31,81.32,81.25,81.29,3472.0,80.4042,80.4141,80.3449,80.3844,3472.0
2024-11-14 12:20:00,81.31,81.32,81.24,81.26,7414.0,80.4042,80.4141,80.335,80.3548,7414.0
2024-11-14 12:25:00,81.25,81.28,81.21,81.22,4796.0,80.3449,80.3745,80.3053,80.3152,4796.0
2024-11-14 12:30:00,81.2,81.2,81.05,81.13,13753.0,80.2954,80.2954,80.1471,80.2262,13753.0
2024-11-14 12:35:00,81.13,81.23,81.11,81.2,6315.0,80.2262,80.3251,80.2064,80.2954,6315.0
2024-11-14 12:40:00,81.2,81.27,81.2,81.26,5704.0,80.2954,80.3647,80.2954,80.3548,5704.0
2024-11-14 12:45:00,81.27,81.28,81.09,81.16,6596.0,80.3647,80.3745,80.1867,80.2559,6596.0
2024-11-14 12:50:00,81.15,81.21,81.15,81.2,4400.0,80.246,80.3053,80.246,80.2954,4400.0
2024-11-14 12:55:00,81.21,81.28,81.21,81.28,5422.0,80.3053,80.3745,80.3053,80.3745,5422.0
2024-11-14 13:00:00,81.28,81.35,81.27,81.34,5400.0,80.3745,80.4438,80.3647,80.4339,5400.0
2024-11-14 13:05:00,81.35,81.37,81.32,81.34,11015.0,80.4438,80.4635,80.4141,80.4339,11015.0
2024-11-14 13:10:00,81.34,81.36,81.23,81.23,10364.0,80.4339,80.4537,80.3251,80.3251,10364.0
2024-11-14 13:15:00,81.22,81.27,81.21,81.23,7451.0,80.3152,80.3647,80.3053,80.3251,7451.0
2024-11-14 13:20:00,81.23,81.27,81.19,81.2,4001.0,80.3251,80.3647,80.2856,80.2954,4001.0
2024-11-14 13:25:00,81.2,81.24,81.19,81.21,6535.0,80.2954,80.335,80.2856,80.3053,6535.0
2024-11-14 13:30:00,81.2,81.21,81.13,81.15,5253.0,80.2954,80.3053,80.2262,80.246,5253.0
2024-11-14 13:35:00,81.13,81.14,81.09,81.13,8274.0,80.2262,80.2361,80.1867,80.2262,8274.0
2024-11-14 13:40:00,81.13,81.16,81.12,81.16,3316.0,80.2262,80.2559,80.2163,80.2559,3316.0
2024-11-14 13:45:00,81.16,81.18,81.12,81.14,4491.0,80.2559,80.2757,80.2163,80.2361,4491.0
2024-11-14 13:50:00,81.15,81.16,81.05,81.07,8193.0,80.246,80.2559,80.1471,80.1669,8193.0
2024-11-14 13:55:00,81.06,81.07,81.0,81.01,8943.0,80.157,80.1669,80.0977,80.1076,8943.0
2024-11-14 14:00:00,81.01,81.15,81.0,81.14,12217.0,80.1076,80.246,80.0977,80.2361,12217.0
2024-11-14 14:05:00,81.17,81.19,81.09,81.1,5543.0,80.2658,80.2856,80.1867,80.1966,5543.0
2024-11-14 14:10:00,81.09,81.16,81.09,81.15,9934.0,80.1867,80.2559,80.1867,80.246,9934.0
2024-11-14 14:15:00,81.14,81.15,81.09,81.09,8510.0,80.2361,80.246,80.1867,80.1867,8510.0
2024-11-14 14:20:00,81.1,81.14,81.07,81.09,9692.0,80.1966,80.2361,80.1669,80.1867,9692.0
2024-11-14 14:25:00,81.09,81.11,81.05,81.06,10734.0,80.1867,80.2064,80.1471,80.157,10734.0
2024-11-14 14:30:00,81.04,81.05,81.0,81.01,11018.0,80.1372,80.1471,80.0977,80.1076,11018.0
2024-11-14 14:35:00,81.0,81.07,81.0,81.05,10658.0,80.0977,80.1669,80.0977,80.1471,10658.0
2024-11-14 14:40:00,81.05,81.06,81.0,81.03,7473.0,80.1471,80.157,80.0977,80.1273,7473.0
2024-11-14 14:45:00,81.02,81.04,81.0,81.01,5666.0,80.1174,80.1372,80.0977,80.1076,5666.0
2024-11-14 14:50:00,81.01,81.12,81.01,81.08,26362.0,80.1076,80.2163,80.1076,80.1768,26362.0
2024-11-14 14:55:00,81.09,81.19,81.07,81.17,21939.0,80.1867,80.2856,80.1669,80.2658,21939.0
2024-11-14 15:00:00,81.18,81.18,81.08,81.1,9234.0,80.2757,80.2757,80.1768,80.1966,9234.0
2024-11-14 15:05:00,81.11,81.15,81.0,81.0,13005.0,80.2064,80.246,80.0977,80.0977,13005.0
2024-11-14 15:10:00,81.01,81.04,80.96,81.02,19281.0,80.1076,80.1372,80.0581,80.1174,19281.0
2024-11-14 15:15:00,81.02,81.1,81.01,81.08,11354.0,80.1174,80.1966,80.1076,80.1768,11354.0
2024-11-14 15:20:00,81.07,81.07,80.96,81.03,14435.0,80.1669,80.1669,80.0581,80.1273,14435.0
2024-11-14 15:25:00,81.03,81.15,81.0,81.11,15811.0,80.1273,80.246,80.0977,80.2064,15811.0
2024-11-14 15:30:00,81.12,81.13,80.93,80.98,43047.0,80.2163,80.2262,80.0284,80.0779,43047.0
2024-11-14 15:35:00,80.99,81.02,80.93,80.94,22359.0,80.0878,80.1174,80.0284,80.0383,22359.0
2024-11-14 15:40:00,80.95,80.95,80.8,80.83,34475.0,80.0482,80.0482,79.8999,79.9296,34475.0
2024-11-14 15:45:00,80.84,80.87,80.76,80.76,28842.0,79.9395,79.9691,79.8603,79.8603,28842.0
2024-11-14 15:50:00,80.76,80.79,80.69,80.76,83366.0,79.8603,79.89,79.7911,79.8603,83366.0
2024-11-14 15:55:00,80.75,80.81,80.66,80.77,161034.0,79.8505,79.9098,79.7615,79.8702,161034.0
2024-11-15 09:30:00,80.5,80.52,79.59,79.78,169966.0,79.6032,79.623,78.7034,78.8913,169966.0
2024-11-15 09:35:00,79.68,79.72,79.34,79.43,68616.0,78.7924,78.8319,78.4562,78.5452,68616.0
2024-11-15 09:40:00,79.44,79.72,79.32,79.48,30202.0,78.555,78.8319,78.4364,78.5946,30202.0
2024-11-15 09:45:00,79.48,79.59,79.06,79.16,24202.0,78.5946,78.7034,78.1793,78.2782,24202.0
2024-11-15 09:50:00,79.15,79.2,78.81,78.81,48673.0,78.2683,78.3177,77.9321,77.9321,48673.0
2024-11-15 09:55:00,78.8,78.86,78.62,78.73,75142.0,77.9222,77.9815,77.7442,77.853,75142.0
2024-11-15 10:00:00,78.76,78.76,78.26,78.34,63977.0,77.8826,77.8826,77.3882,77.4673,63977.0
2024-11-15 10:05:00,78.34,78.39,78.12,78.14,55731.0,77.4673,77.5167,77.2498,77.2695,55731.0
2024-11-15 10:10:00,78.16,78.19,77.92,78.09,41319.0,77.2893,77.319,77.052,77.2201,41319.0
2024-11-15 10:15:00,78.1,78.31,78.1,78.27,27580.0,77.23,77.4376,77.23,77.3981,27580.0
2024-11-15 10:20:00,78.25,78.25,77.9,77.93,33346.0,77.3783,77.3783,77.0322,77.0619,33346.0
2024-11-15 10:25:00,77.95,78.0,77.82,77.83,33979.0,77.0816,77.1311,76.9531,76.963,33979.0
2024-11-15 10:30:00,77.85,77.93,77.84,77.85,56063.0,76.9828,77.0619,76.9729,76.9828,56063.0
2024-11-15 10:35:00,77.84,77.88,77.73,77.73,38244.0,76.9729,77.0124,76.8641,76.8641,38244.0
2024-11-15 10:40:00,77.72,77.87,77.64,77.87,61176.0,76.8542,77.0025,76.7751,77.0025,61176.0
2024-11-15 10:45:00,77.88,78.09,77.87,77.98,27497.0,77.0124,77.2201,77.0025,77.1113,27497.0
2024-11-15 10:50:00,77.95,77.97,77.78,77.84,49647.0,77.0816,77.1014,76.9135,76.9729,49647.0
2024-11-15 10:55:00,77.84,77.94,77.75,77.94,25792.0,76.9729,77.0718,76.8839,77.0718,25792.0
2024-11-15 11:00:00,77.93,78.04,77.92,77.99,23951.0,77.0619,77.1706,77.052,77.1212,23951.0
2024-11-15 11:05:00,78.0,78.06,77.85,77.86,16965.0,77.1311,77.1904,76.9828,76.9926,16965.0
2024-11-15 11:10:00,77.86,77.95,77.85,77.95,17652.0,76.9926,77.0816,76.9828,77.0816,17652.0
2024-11-15 11:15:00,77.94,78.03,77.92,77.98,16923.0,77.0718,77.1608,77.052,77.1113,16923.0
2024-11-15 11:20:00,77.98,77.99,77.88,77.93,25260.0,77.1113,77.1212,77.0124,77.0619,25260.0
2024-11-15 11:25:00,77.93,77.95,77.68,77.76,28450.0,77.0619,77.0816,76.8147,76.8938,28450.0
2024-11-15 11:30:00,77.74,77.74,77.49,77.5,26214.0,76.874,76.874,76.6268,76.6367,26214.0
2024-11-15 11:35:00,77.51,77.51,77.33,77.33,47979.0,76.6465,76.6465,76.4686,76.4686,47979.0
2024-11-15 11:40:00,77.35,77.36,77.21,77.32,20676.0,76.4883,76.4982,76.3499,76.4587,20676.0
2024-11-15 11:45:00,77.33,77.49,77.28,77.45,30630.0,76.4686,76.6268,76.4191,76.5872,30630.0
2024-11-15 11:50:00,77.45,77.61,77.42,77.61,33015.0,76.5872,76.7454,76.5575,76.7454,33015.0
2024-11-15 11:55:00,77.59,77.59,77.42,77.47,20452.0,76.7257,76.7257,76.5575,76.607,20452.0
2024-11-15 12:00:00,77.47,77.64,77.44,77.64,24464.0,76.607,76.7751,76.5773,76.7751,24464.0
2024-11-15 12:05:00,77.64,77.69,77.52,77.52,16282.0,76.7751,76.8245,76.6564,76.6564,16282.0
2024-11-15 12:10:00,77.53,77.57,77.48,77.57,18056.0,76.6663,76.7059,76.6169,76.7059,18056.0
2024-11-15 12:15:00,77.58,77.67,77.53,77.67,15429.0,76.7158,76.8048,76.6663,76.8048,15429.0
2024-11-15 12:20:00,77.66,77.68,77.6,77.6,13022.0,76.7949,76.8147,76.7355,76.7355,13022.0
2024-11-15 12:25:00,77.62,77.62,77.43,77.49,22299.0,76.7553,76.7553,76.5674,76.6268,22299.0
2024-11-15 12:30:00,77.42,77.44,77.31,77.41,10587.0,76.5575,76.5773,76.4488,76.5477,10587.0
2024-11-15 12:35:00,77.4,77.46,77.38,77.45,11005.0,76.5378,76.5971,76.518,76.5872,11005.0
2024-11-15 12:40:00,77.45,77.46,77.41,77.42,13914.0,76.5872,76.5971,76.5477,76.5575,13914.0
2024-11-15 12:45:00,77.43,77.44,77.37,77.4,9456.0,76.5674,76.5773,76.5081,76.5378,9456.0
2024-11-15 12:50:00,77.39,77.42,77.33,77.42,15069.0,76.5279,76.5575,76.4686,76.5575,15069.0
2024-11-15 12:55:00,77.41,77.43,77.33,77.4,18579.0,76.5477,76.5674,76.4686,76.5378,18579.0
2024-11-15 13:00:00,77.41,77.51,77.41,77.5,16043.0,76.5477,76.6465,76.5477,76.6367,16043.0
2024-11-15 13:05:00,77.51,77.55,77.49,77.54,12417.0,76.6465,76.6861,76.6268,76.6762,12417.0
2024-11-15 13:10:00,77.52,77.57,77.51,77.53,17107.0,76.6564,76.7059,76.6465,76.6663,17107.0
2024-11-15 13:15:00,77.52,77.66,77.52,77.61,11751.0,76.6564,76.7949,76.6564,76.7454,11751.0
2024-11-15 13:20:00,77.61,77.63,77.55,77.56,11462.0,76.7454,76.7652,76.6861,76.696,11462.0
2024-11-15 13:25:00,77.56,77.69,77.55,77.6,16105.0,76.696,76.8245,76.6861,76.7355,16105.0
2024-11-15 13:30:00,77.6,77.63,77.52,77.59,14061.0,76.7355,76.7652,76.6564,76.7257,14061.0
2024-11-15 13:35:00,77.59,77.62,77.55,77.62,16245.0,76.7257,76.7553,76.6861,76.7553,16245.0
2024-11-15 13:40:00,77.62,77.66,77.58,77.64,16490.0,76.7553,76.7949,76.7158,76.7751,16490.0
2024-11-15 13:45:00,77.63,77.63,77.5,77.5,11840.0,76.7652,76.7652,76.6367,76.6367,11840.0
2024-11-15 13:50:00,77.51,77.53,77.45,77.5,11311.0,76.6465,76.6663,76.5872,76.6367,11311.0
2024-11-15 13:55:00,77.5,77.6,77.47,77.59,21648.0,76.6367,76.7355,76.607,76.7257,21648.0
2024-11-15 14:00:00,77.59,77.61,77.48,77.49,10624.0,76.7257,76.7454,76.6169,76.6268,10624.0
2024-11-15 14:05:00,77.49,77.65,77.47,77.64,13304.0,76.6268,76.785,76.607,76.7751,13304.0
2024-11-15 14:10:00,77.62,77.65,77.55,77.57,14771.0,76.7553,76.785,76.6861,76.7059,14771.0
2024-11-15 14:15:00,77.57,77.59,77.53,77.57,7894.0,76.7059,76.7257,76.6663,76.7059,7894.0
2024-11-15 14:20:00,77.56,77.57,77.47,77.48,9894.0,76.696,76.7059,76.607,76.6169,9894.0
2024-11-15 14:25:00,77.48,77.6,77.46,77.59,16343.0,76.6169,76.7355,76.5971,76.7257,16343.0
2024-11-15 14:30:00,77.58,77.64,77.58,77.59,12882.0,76.7158,76.7751,76.7158,76.7257,12882.0
2024-11-15 14:35:00,77.59,77.67,77.59,77.59,11780.0,76.7257,76.8048,76.7257,76.7257,11780.0
2024-11-15 14:40:00,77.59,77.68,77.59,77.67,17525.0,76.7257,76.8147,76.7257,76.8048,17525.0
2024-11-15 14:45:00,77.66,77.69,77.54,77.55,15037.0,76.7949,76.8245,76.6762,76.6861,15037.0
2024-11-15 14:50:00,77.55,77.57,77.38,77.38,10743.0,76.6861,76.7059,76.518,76.518,10743.0
2024-11-15 14:55:00,77.39,77.44,77.37,77.43,16233.0,76.5279,76.5773,76.5081,76.5674,16233.0
2024-11-15 15:00:00,77.42,77.43,77.37,77.39,14504.0,76.5575,76.5674,76.5081,76.5279,14504.0
2024-11-15 15:05:00,77.4,77.44,77.31,77.34,41129.0,76.5378,76.5773,76.4488,76.4784,41129.0
2024-11-15 15:10:00,77.34,77.4,77.3,77.4,24530.0,76.4784,76.5378,76.4389,76.5378,24530.0
2024-11-15 15:15:00,77.39,77.45,77.38,77.38,21343.0,76.5279,76.5872,76.518,76.518,21343.0
2024-11-15 15:20:00,77.4,77.47,77.38,77.39,15651.0,76.5378,76.607,76.518,76.5279,15651.0
2024-11-15 15:25:00,77.38,77.39,77.2,77.2,20573.0,76.518,76.5279,76.34,76.34,20573.0
2024-11-15 15:30:00,77.19,77.29,77.18,77.29,27215.0,76.3301,76.429,76.3202,76.429,27215.0
2024-11-15 15:35:00,77.29,77.35,77.28,77.29,29220.0,76.429,76.4883,76.4191,76.429,29220.0
2024-11-15 15:40:00,77.27,77.3,77.16,77.16,27654.0,76.4092,76.4389,76.3004,76.3004,27654.0
2024-11-15 15:45:00,77.16,77.23,77.1,77.16,49559.0,76.3004,76.3697,76.2411,76.3004,49559.0
2024-11-15 15:50:00,77.16,77.24,77.09,77.23,75076.0,76.3004,76.3796,76.2312,76.3697,75076.0
2024-11-15 15:55:00,77.23,77.23,77.08,77.1,143984.0,76.3697,76.3697,76.2213,76.2411,143984.0
2024-11-18 09:30:00,77.22,77.38,77.21,77.38,26231.0,76.3598,76.518,76.3499,76.518,26231.0
2024-11-18 09:35:00,77.4,77.81,77.39,77.6,9498.0,76.5378,76.9432,76.5279,76.7355,9498.0
2024-11-18 09:40:00,77.51,77.84,77.46,77.67,10975.0,76.6465,76.9729,76.5971,76.8048,10975.0
2024-11-18 09:45:00,77.64,77.85,77.55,77.73,24641.0,76.7751,76.9828,76.6861,76.8641,24641.0
2024-11-18 09:50:00,77.73,77.82,77.6,77.68,11714.0,76.8641,76.9531,76.7355,76.8147,11714.0
2024-11-18 09:55:00,77.68,77.75,77.5,77.69,28130.0,76.8147,76.8839,76.6367,76.8245,28130.0
2024-11-18 10:00:00,77.7,77.72,77.57,77.72,29904.0,76.8344,76.8542,76.7059,76.8542,29904.0
2024-11-18 10:05:00,77.73,77.76,77.63,77.75,36453.0,76.8641,76.8938,76.7652,76.8839,36453.0
2024-11-18 10:10:00,77.76,77.79,77.56,77.65,23831.0,76.8938,76.9234,76.696,76.785,23831.0
2024-11-18 10:15:00,77.65,77.77,77.6,77.75,25357.0,76.785,76.9037,76.7355,76.8839,25357.0
2024-11-18 10:20:00,77.75,77.76,77.56,77.59,28306.0,76.8839,76.8938,76.696,76.7257,28306.0
2024-11-18 10:25:00,77.62,77.7,77.57,77.58,24162.0,76.7553,76.8344,76.7059,76.7158,24162.0
2024-11-18 10:30:00,77.59,77.73,77.57,77.73,23298.0,76.7257,76.8641,76.7059,76.8641,23298.0
2024-11-18 10:35:00,77.71,77.75,77.64,77.65,29754.0,76.8443,76.8839,76.7751,76.785,29754.0
2024-11-18 10:40:00,77.66,77.7,77.64,77.64,11060.0,76.7949,76.8344,76.7751,76.7751,11060.0
2024-11-18 10:45:00,77.61,77.67,77.58,77.67,5973.0,76.7454,76.8048,76.7158,76.8048,5973.0
2024-11-18 10:50:00,77.67,77.67,77.58,77.65,8332.0,76.8048,76.8048,76.7158,76.785,8332.0
2024-11-18 10:55:00,77.66,77.69,77.59,77.61,9469.0,76.7949,76.8245,76.7257,76.7454,9469.0
2024-11-18 11:00:00,77.62,77.68,77.59,77.63,6582.0,76.7553,76.8147,76.7257,76.7652,6582.0
2024-11-18 11:05:00,77.64,77.64,77.49,77.51,10110.0,76.7751,76.7751,76.6268,76.6465,10110.0
2024-11-18 11:10:00,77.51,77.51,77.45,77.48,11000.0,76.6465,76.6465,76.5872,76.6169,11000.0
2024-11-18 11:15:00,77.47,77.5,77.4,77.5,12052.0,76.607,76.6367,76.5378,76.6367,12052.0
2024-11-18 11:20:00,77.5,77.54,77.47,77.52,18732.0,76.6367,76.6762,76.607,76.6564,18732.0
2024-11-18 11:25:00,77.52,77.52,77.4,77.41,11611.0,76.6564,76.6564,76.5378,76.5477,11611.0
2024-11-18 11:30:00,77.41,77.42,77.36,77.39,13495.0,76.5477,76.5575,76.4982,76.5279,13495.0
2024-11-18 11:35:00,77.39,77.43,77.37,77.39,9291.0,76.5279,76.5674,76.5081,76.5279,9291.0
2024-11-18 11:40:00,77.4,77.43,77.36,77.37,9610.0,76.5378,76.5674,76.4982,76.5081,9610.0
2024-11-18 11:45:00,77.36,77.38,77.29,77.3,11325.0,76.4982,76.518,76.429,76.4389,11325.0
2024-11-18 11:50:00,77.31,77.31,77.23,77.29,10611.0,76.4488,76.4488,76.3697,76.429,10611.0
2024-11-18 11:55:00,77.27,77.27,77.2,77.23,8452.0,76.4092,76.4092,76.34,76.3697,8452.0
2024-11-18 12:00:00,77.22,77.27,77.19,77.19,10275.0,76.3598,76.4092,76.3301,76.3301,10275.0
2024-11-18 12:05:00,77.19,77.27,77.14,77.27,5843.0,76.3301,76.4092,76.2807,76.4092,5843.0
2024-11-18 12:10:00,77.25,77.35,77.23,77.3,8483.0,76.3894,76.4883,76.3697,76.4389,8483.0
2024-11-18 12:15:00,77.3,77.37,77.29,77.33,8504.0,76.4389,76.5081,76.429,76.4686,8504.0
2024-11-18 12:20:00,77.34,77.38,77.31,77.32,7735.0,76.4784,76.518,76.4488,76.4587,7735.0
2024-11-18 12:25:00,77.32,77.34,77.29,77.3,6798.0,76.4587,76.4784,76.429,76.4389,6798.0
2024-11-18 12:30:00,77.31,77.33,77.29,77.31,7785.0,76.4488,76.4686,76.429,76.4488,7785.0
2024-11-18 12:35:00,77.3,77.33,77.28,77.28,9953.0,76.4389,76.4686,76.4191,76.4191,9953.0
2024-11-18 12:40:00,77.29,77.31,77.24,77.24,6986.0,76.429,76.4488,76.3796,76.3796,6986.0
2024-11-18 12:45:00,77.24,77.31,77.23,77.31,6682.0,76.3796,76.4488,76.3697,76.4488,6682.0
2024-11-18 12:50:00,77.31,77.36,77.31,77.33,8726.0,76.4488,76.4982,76.4488,76.4686,8726.0
2024-11-18 12:55:00,77.36,77.44,77.35,77.43,8810.0,76.4982,76.5773,76.4883,76.5674,8810.0
2024-11-18 13:00:00,77.44,77.44,77.36,77.37,8000.0,76.5773,76.5773,76.4982,76.5081,8000.0
2024-11-18 13:05:00,77.37,77.38,77.28,77.28,11421.0,76.5081,76.518,76.4191,76.4191,11421.0
2024-11-18 13:10:00,77.29,77.29,77.25,77.26,5509.0,76.429,76.429,76.3894,76.3993,5509.0
2024-11-18 13:15:00,77.26,77.32,77.25,77.29,9306.0,76.3993,76.4587,76.3894,76.429,9306.0
2024-11-18 13:20:00,77.29,77.29,77.23,77.27,8089.0,76.429,76.429,76.3697,76.4092,8089.0
2024-11-18 13:25:00,77.27,77.3,77.26,77.28,9194.0,76.4092,76.4389,76.3993,76.4191,9194.0
2024-11-18 13:30:00,77.27,77.33,77.24,77.3,7300.0,76.4092,76.4686,76.3796,76.4389,7300.0
2024-11-18 13:35:00,77.3,77.32,77.28,77.31,10472.0,76.4389,76.4587,76.4191,76.4488,10472.0
2024-11-18 13:40:00,77.31,77.33,77.28,77.28,9252.0,76.4488,76.4686,76.4191,76.4191,9252.0
2024-11-18 13:45:00,77.27,77.31,77.24,77.3,12761.0,76.4092,76.4488,76.3796,76.4389,12761.0
2024-11-18 13:50:00,77.31,77.33,77.26,77.29,7170.0,76.4488,76.4686,76.3993,76.429,7170.0
2024-11-18 13:55:00,77.29,77.4,77.29,77.39,8536.0,76.429,76.5378,76.429,76.5279,8536.0
2024-11-18 14:00:00,77.39,77.4,77.37,77.39,5333.0,76.5279,76.5378,76.5081,76.5279,5333.0
2024-11-18 14:05:00,77.4,77.4,77.31,77.36,6754.0,76.5378,76.5378,76.4488,76.4982,6754.0
2024-11-18 14:10:00,77.35,77.35,77.29,77.29,5056.0,76.4883,76.4883,76.429,76.429,5056.0
2024-11-18 14:15:00,77.28,77.33,77.26,77.33,7536.0,76.4191,76.4686,76.3993,76.4686,7536.0
2024-11-18 14:20:00,77.33,77.33,77.26,77.27,6640.0,76.4686,76.4686,76.3993,76.4092,6640.0
2024-11-18 14:25:00,77.28,77.31,77.26,77.27,5805.0,76.4191,76.4488,76.3993,76.4092,5805.0
2024-11-18 14:30:00,77.27,77.31,77.25,77.3,8679.0,76.4092,76.4488,76.3894,76.4389,8679.0
2024-11-18 14:35:00,77.3,77.34,77.28,77.32,6675.0,76.4389,76.4784,76.4191,76.4587,6675.0
2024-11-18 14:40:00,77.32,77.37,77.32,77.33,13883.0,76.4587,76.5081,76.4587,76.4686,13883.0
2024-11-18 14:45:00,77.32,77.33,77.29,77.3,3258.0,76.4587,76.4686,76.429,76.4389,3258.0
2024-11-18 14:50:00,77.3,77.33,77.28,77.33,7978.0,76.4389,76.4686,76.4191,76.4686,7978.0
2024-11-18 14:55:00,77.33,77.34,77.29,77.31,8461.0,76.4686,76.4784,76.429,76.4488,8461.0
2024-11-18 15:00:00,77.31,77.32,77.27,77.29,8299.0,76.4488,76.4587,76.4092,76.429,8299.0
2024-11-18 15:05:00,77.28,77.28,77.22,77.22,10721.0,76.4191,76.4191,76.3598,76.3598,10721.0
2024-11-18 15:10:00,77.23,77.28,77.22,77.27,10838.0,76.3697,76.4191,76.3598,76.4092,10838.0
2024-11-18 15:15:00,77.28,77.29,77.25,77.26,10717.0,76.4191,76.429,76.3894,76.3993,10717.0
2024-11-18 15:20:00,77.27,77.27,77.21,77.25,8692.0,76.4092,76.4092,76.3499,76.3894,8692.0
2024-11-18 15:25:00,77.25,77.26,77.21,77.22,11994.0,76.3894,76.3993,76.3499,76.3598,11994.0
2024-11-18 15:30:00,77.22,77.26,77.19,77.25,12333.0,76.3598,76.3993,76.3301,76.3894,12333.0
2024-11-18 15:35:00,77.24,77.24,77.2,77.23,14412.0,76.3796,76.3796,76.34,76.3697,14412.0
2024-11-18 15:40:00,77.23,77.23,77.16,77.19,23735.0,76.3697,76.3697,76.3004,76.3301,23735.0
2024-11-18 15:45:00,77.19,77.23,77.18,77.21,26316.0,76.3301,76.3697,76.3202,76.3499,26316.0
2024-11-18 15:50:00,77.19,77.19,76.98,77.05,48652.0,76.3301,76.3301,76.1225,76.1917,48652.0
2024-11-18 15:55:00,77.07,77.07,76.83,76.87,214468.0,76.2114,76.2114,75.9741,76.0137,214468.0
2024-11-19 09:30:00,75.9,76.19,75.59,75.91,41301.0,75.3495,75.6374,75.0418,75.3594,41301.0
2024-11-19 09:35:00,75.92,75.94,75.65,75.7,9267.0,75.3694,75.3892,75.1013,75.151,9267.0
2024-11-19 09:40:00,75.66,75.79,75.4,75.47,22135.0,75.1112,75.2403,74.8531,74.9226,22135.0
2024-11-19 09:45:00,75.41,75.48,75.16,75.47,77187.0,74.8631,74.9326,74.6149,74.9226,77187.0
2024-11-19 09:50:00,75.5,75.85,75.49,75.79,74385.0,74.9524,75.2999,74.9425,75.2403,74385.0
2024-11-19 09:55:00,75.76,75.76,75.63,75.68,10348.0,75.2105,75.2105,75.0815,75.1311,10348.0
2024-11-19 10:00:00,75.64,75.64,75.43,75.45,26000.0,75.0914,75.0914,74.8829,74.9028,26000.0
2024-11-19 10:05:00,75.47,75.54,75.33,75.4,16954.0,74.9226,74.9921,74.7836,74.8531,16954.0
2024-11-19 10:10:00,75.38,75.49,75.38,75.43,23400.0,74.8333,74.9425,74.8333,74.8829,23400.0
2024-11-19 10:15:00,75.38,75.49,75.28,75.42,17136.0,74.8333,74.9425,74.734,74.873,17136.0
2024-11-19 10:20:00,75.42,75.42,75.22,75.28,15423.0,74.873,74.873,74.6744,74.734,15423.0
2024-11-19 10:25:00,75.31,75.38,75.25,75.38,17038.0,74.7638,74.8333,74.7042,74.8333,17038.0
2024-11-19 10:30:00,75.39,75.41,75.3,75.3,14201.0,74.8432,74.8631,74.7539,74.7539,14201.0
2024-11-19 10:35:00,75.33,75.54,75.32,75.5,15464.0,74.7836,74.9921,74.7737,74.9524,15464.0
2024-11-19 10:40:00,75.48,75.49,75.41,75.47,20015.0,74.9326,74.9425,74.8631,74.9226,20015.0
2024-11-19 10:45:00,75.46,75.56,75.43,75.56,14930.0,74.9127,75.012,74.8829,75.012,14930.0
2024-11-19 10:50:00,75.55,75.71,75.52,75.68,13540.0,75.002,75.1609,74.9723,75.1311,13540.0
2024-11-19 10:55:00,75.68,75.69,75.61,75.62,9840.0,75.1311,75.141,75.0616,75.0715,9840.0
2024-11-19 11:00:00,75.61,75.74,75.61,75.74,7468.0,75.0616,75.1907,75.0616,75.1907,7468.0
2024-11-19 11:05:00,75.74,75.85,75.74,75.85,10434.0,75.1907,75.2999,75.1907,75.2999,10434.0
2024-11-19 11:10:00,75.84,75.88,75.83,75.88,15445.0,75.2899,75.3297,75.28,75.3297,15445.0
2024-11-19 11:15:00,75.89,75.98,75.89,75.95,10227.0,75.3396,75.4289,75.3396,75.3991,10227.0
2024-11-19 11:20:00,75.98,76.08,75.97,76.08,9600.0,75.4289,75.5282,75.419,75.5282,9600.0
2024-11-19 11:25:00,76.06,76.18,76.03,76.18,7381.0,75.5083,75.6275,75.4786,75.6275,7381.0
2024-11-19 11:30:00,76.17,76.17,76.03,76.03,14237.0,75.6175,75.6175,75.4786,75.4786,14237.0
2024-11-19 11:35:00,76.02,76.04,75.95,75.95,10706.0,75.4686,75.4885,75.3991,75.3991,10706.0
2024-11-19 11:40:00,75.96,76.07,75.96,76.07,7976.0,75.4091,75.5183,75.4091,75.5183,7976.0
2024-11-19 11:45:00,76.08,76.09,76.03,76.07,19168.0,75.5282,75.5381,75.4786,75.5183,19168.0
2024-11-19 11:50:00,76.08,76.19,76.02,76.19,11684.0,75.5282,75.6374,75.4686,75.6374,11684.0
2024-11-19 11:55:00,76.18,76.32,76.17,76.29,5236.0,75.6275,75.7665,75.6175,75.7367,5236.0
2024-11-19 12:00:00,76.3,76.32,76.24,76.28,10388.0,75.7466,75.7665,75.687,75.7268,10388.0
2024-11-19 12:05:00,76.28,76.31,76.25,76.31,3681.0,75.7268,75.7565,75.697,75.7565,3681.0
2024-11-19 12:10:00,76.31,76.31,76.21,76.24,15451.0,75.7565,75.7565,75.6573,75.687,15451.0
2024-11-19 12:15:00,76.23,76.27,76.21,76.26,9394.0,75.6771,75.7168,75.6573,75.7069,9394.0
2024-11-19 12:20:00,76.25,76.3,76.2,76.22,15684.0,75.697,75.7466,75.6473,75.6672,15684.0
2024-11-19 12:25:00,76.25,76.36,76.24,76.36,8443.0,75.697,75.8062,75.687,75.8062,8443.0
2024-11-19 12:30:00,76.36,76.49,76.36,76.48,10251.0,75.8062,75.9352,75.8062,75.9253,10251.0
2024-11-19 12:35:00,76.48,76.51,76.43,76.46,15497.0,75.9253,75.9551,75.8757,75.9054,15497.0
2024-11-19 12:40:00,76.45,76.48,76.43,76.43,4668.0,75.8955,75.9253,75.8757,75.8757,4668.0
2024-11-19 12:45:00,76.44,76.47,76.38,76.38,15439.0,75.8856,75.9154,75.826,75.826,15439.0
2024-11-19 12:50:00,76.38,76.4,76.35,76.39,10922.0,75.826,75.8459,75.7962,75.836,10922.0
2024-11-19 12:55:00,76.4,76.43,76.39,76.41,9608.0,75.8459,75.8757,75.836,75.8558,9608.0
2024-11-19 13:00:00,76.41,76.43,76.38,76.4,7341.0,75.8558,75.8757,75.826,75.8459,7341.0
2024-11-19 13:05:00,76.39,76.39,76.34,76.38,12700.0,75.836,75.836,75.7863,75.826,12700.0
2024-11-19 13:10:00,76.39,76.45,76.39,76.45,12915.0,75.836,75.8955,75.836,75.8955,12915.0
2024-11-19 13:15:00,76.44,76.46,76.38,76.38,7707.0,75.8856,75.9054,75.826,75.826,7707.0
2024-11-19 13:20:00,76.39,76.39,76.35,76.36,4705.0,75.836,75.836,75.7962,75.8062,4705.0
2024-11-19 13:25:00,76.37,76.43,76.36,76.43,9685.0,75.8161,75.8757,75.8062,75.8757,9685.0
2024-11-19 13:30:00,76.44,76.46,76.42,76.45,10368.0,75.8856,75.9054,75.8657,75.8955,10368.0
2024-11-19 13:35:00,76.45,76.51,76.45,76.5,11484.0,75.8955,75.9551,75.8955,75.9452,11484.0
2024-11-19 13:40:00,76.51,76.54,76.49,76.53,7368.0,75.9551,75.9849,75.9352,75.9749,7368.0
2024-11-19 13:45:00,76.53,76.63,76.53,76.59,17049.0,75.9749,76.0742,75.9749,76.0345,17049.0
2024-11-19 13:50:00,76.57,76.59,76.52,76.53,8126.0,76.0146,76.0345,75.965,75.9749,8126.0
2024-11-19 13:55:00,76.53,76.55,76.5,76.51,10428.0,75.9749,75.9948,75.9452,75.9551,10428.0
2024-11-19 14:00:00,76.52,76.55,76.47,76.48,12662.0,75.965,75.9948,75.9154,75.9253,12662.0
2024-11-19 14:05:00,76.47,76.51,76.45,76.49,5600.0,75.9154,75.9551,75.8955,75.9352,5600.0
2024-11-19 14:10:00,76.5,76.52,76.47,76.52,8652.0,75.9452,75.965,75.9154,75.965,8652.0
2024-11-19 14:15:00,76.52,76.56,76.5,76.56,14261.0,75.965,76.0047,75.9452,76.0047,14261.0
2024-11-19 14:20:00,76.56,76.59,76.56,76.56,4270.0,76.0047,76.0345,76.0047,76.0047,4270.0
2024-11-19 14:25:00,76.56,76.58,76.52,76.55,12315.0,76.0047,76.0246,75.965,75.9948,12315.0
2024-11-19 14:30:00,76.54,76.54,76.43,76.47,13023.0,75.9849,75.9849,75.8757,75.9154,13023.0
2024-11-19 14:35:00,76.47,76.48,76.42,76.48,9874.0,75.9154,75.9253,75.8657,75.9253,9874.0
2024-11-19 14:40:00,76.48,76.48,76.44,76.48,9846.0,75.9253,75.9253,75.8856,75.9253,9846.0
2024-11-19 14:45:00,76.48,76.51,76.43,76.48,8348.0,75.9253,75.9551,75.8757,75.9253,8348.0
2024-11-19 14:50:00,76.48,76.48,76.44,76.48,8774.0,75.9253,75.9253,75.8856,75.9253,8774.0
2024-11-19 14:55:00,76.49,76.5,76.44,76.44,9008.0,75.9352,75.9452,75.8856,75.8856,9008.0
2024-11-19 15:00:00,76.44,76.44,76.35,76.38,12548.0,75.8856,75.8856,75.7962,75.826,12548.0
2024-11-19 15:05:00,76.38,76.41,76.37,76.4,8662.0,75.826,75.8558,75.8161,75.8459,8662.0
2024-11-19 15:10:00,76.41,76.43,76.39,76.4,10222.0,75.8558,75.8757,75.836,75.8459,10222.0
2024-11-19 15:15:00,76.39,76.43,76.38,76.41,7855.0,75.836,75.8757,75.826,75.8558,7855.0
2024-11-19 15:20:00,76.42,76.42,76.39,76.39,10747.0,75.8657,75.8657,75.836,75.836,10747.0
2024-11-19 15:25:00,76.39,76.44,76.38,76.44,9740.0,75.836,75.8856,75.826,75.8856,9740.0
2024-11-19 15:30:00,76.44,76.44,76.38,76.41,18336.0,75.8856,75.8856,75.826,75.8558,18336.0
2024-11-19 15:35:00,76.41,76.46,76.41,76.45,12722.0,75.8558,75.9054,75.8558,75.8955,12722.0
2024-11-19 15:40:00,76.45,76.51,76.43,76.5,16448.0,75.8955,75.9551,75.8757,75.9452,16448.0
2024-11-19 15:45:00,76.5,76.56,76.43,76.44,24785.0,75.9452,76.0047,75.8757,75.8856,24785.0
2024-11-19 15:50:00,76.45,76.49,76.39,76.42,52775.0,75.8955,75.9352,75.836,75.8657,52775.0
2024-11-19 15:55:00,76.36,76.42,76.31,76.33,141422.0,75.8062,75.8657,75.7565,75.7764,141422.0
2024-11-20 09:30:00,76.21,76.52,76.17,76.47,46678.0,75.6573,75.965,75.6175,75.9154,46678.0
2024-11-20 09:35:00,76.47,76.55,76.3,76.39,12716.0,75.9154,75.9948,75.7466,75.836,12716.0
2024-11-20 09:40:00,76.38,76.54,76.37,76.47,27527.0,75.826,75.9849,75.8161,75.9154,27527.0
2024-11-20 09:45:00,76.44,76.71,76.42,76.65,16560.0,75.8856,76.1536,75.8657,76.0941,16560.0
2024-11-20 09:50:00,76.61,76.75,76.57,76.66,17839.0,76.0544,76.1933,76.0146,76.104,17839.0
2024-11-20 09:55:00,76.65,76.81,76.63,76.75,12656.0,76.0941,76.2529,76.0742,76.1933,12656.0
2024-11-20 10:00:00,76.75,76.84,76.63,76.67,34743.0,76.1933,76.2827,76.0742,76.1139,34743.0
2024-11-20 10:05:00,76.64,76.65,76.32,76.36,18066.0,76.0841,76.0941,75.7665,75.8062,18066.0
2024-11-20 10:10:00,76.36,76.37,76.19,76.24,20017.0,75.8062,75.8161,75.6374,75.687,20017.0
2024-11-20 10:15:00,76.25,76.26,76.14,76.26,20157.0,75.697,75.7069,75.5878,75.7069,20157.0
2024-11-20 10:20:00,76.23,76.25,76.13,76.25,11331.0,75.6771,75.697,75.5778,75.697,11331.0
2024-11-20 10:25:00,76.25,76.3,76.24,76.26,37642.0,75.697,75.7466,75.687,75.7069,37642.0
2024-11-20 10:30:00,76.26,76.39,76.18,76.33,15814.0,75.7069,75.836,75.6275,75.7764,15814.0
2024-11-20 10:35:00,76.33,76.41,76.31,76.39,9281.0,75.7764,75.8558,75.7565,75.836,9281.0
2024-11-20 10:40:00,76.4,76.43,76.34,76.4,10954.0,75.8459,75.8757,75.7863,75.8459,10954.0
2024-11-20 10:45:00,76.38,76.47,76.37,76.46,8169.0,75.826,75.9154,75.8161,75.9054,8169.0
2024-11-20 10:50:00,76.45,76.47,76.41,76.43,8784.0,75.8955,75.9154,75.8558,75.8757,8784.0
2024-11-20 10:55:00,76.42,76.49,76.42,76.47,8315.0,75.8657,75.9352,75.8657,75.9154,8315.0
2024-11-20 11:00:00,76.48,76.5,76.39,76.4,7997.0,75.9253,75.9452,75.836,75.8459,7997.0
2024-11-20 11:05:00,76.39,76.44,76.35,76.43,25324.0,75.836,75.8856,75.7962,75.8757,25324.0
2024-11-20 11:10:00,76.42,76.44,76.36,76.44,10525.0,75.8657,75.8856,75.8062,75.8856,10525.0
2024-11-20 11:15:00,76.46,76.5,76.45,76.47,12710.0,75.9054,75.9452,75.8955,75.9154,12710.0
2024-11-20 11:20:00,76.5,76.52,76.49,76.49,6417.0,75.9452,75.965,75.9352,75.9352,6417.0
2024-11-20 11:25:00,76.49,76.49,76.43,76.45,8171.0,75.9352,75.9352,75.8757,75.8955,8171.0
2024-11-20 11:30:00,76.44,76.49,76.44,76.48,4168.0,75.8856,75.9352,75.8856,75.9253,4168.0
2024-11-20 11:35:00,76.49,76.67,76.46,76.66,12980.0,75.9352,76.1139,75.9054,76.104,12980.0
2024-11-20 11:40:00,76.65,76.74,76.64,76.73,5277.0,76.0941,76.1834,76.0841,76.1735,5277.0
2024-11-20 11:45:00,76.75,76.87,76.75,76.86,9333.0,76.1933,76.3125,76.1933,76.3025,9333.0
2024-11-20 11:50:00,76.86,76.94,76.84,76.94,7703.0,76.3025,76.382,76.2827,76.382,7703.0
2024-11-20 11:55:00,76.95,77.03,76.95,76.97,9681.0,76.3919,76.4713,76.3919,76.4117,9681.0
2024-11-20 12:00:00,76.98,76.99,76.88,76.94,6467.0,76.4217,76.4316,76.3224,76.382,6467.0
2024-11-20 12:05:00,76.93,76.93,76.87,76.91,3618.0,76.372,76.372,76.3125,76.3522,3618.0
2024-11-20 12:10:00,76.9,76.93,76.85,76.85,23230.0,76.3423,76.372,76.2926,76.2926,23230.0
2024-11-20 12:15:00,76.87,76.87,76.81,76.81,3389.0,76.3125,76.3125,76.2529,76.2529,3389.0
2024-11-20 12:20:00,76.81,76.81,76.72,76.8,7480.0,76.2529,76.2529,76.1636,76.243,7480.0
2024-11-20 12:25:00,76.8,76.94,76.77,76.93,11006.0,76.243,76.382,76.2132,76.372,11006.0
2024-11-20 12:30:00,76.93,77.01,76.89,76.99,7552.0,76.372,76.4515,76.3323,76.4316,7552.0
2024-11-20 12:35:00,77.01,77.05,76.98,77.05,8413.0,76.4515,76.4912,76.4217,76.4912,8413.0
2024-11-20 12:40:00,77.03,77.03,76.98,77.02,2881.0,76.4713,76.4713,76.4217,76.4614,2881.0
2024-11-20 12:45:00,77.01,77.02,76.97,77.02,3275.0,76.4515,76.4614,76.4117,76.4614,3275.0
2024-11-20 12:50:00,77.02,77.04,76.95,76.95,3609.0,76.4614,76.4812,76.3919,76.3919,3609.0
2024-11-20 12:55:00,76.9,76.95,76.88,76.91,6179.0,76.3423,76.3919,76.3224,76.3522,6179.0
2024-11-20 13:00:00,76.92,76.97,76.9,76.9,4113.0,76.3621,76.4117,76.3423,76.3423,4113.0
2024-11-20 13:05:00,76.92,76.94,76.89,76.93,3419.0,76.3621,76.382,76.3323,76.372,3419.0
2024-11-20 13:10:00,76.92,76.96,76.91,76.92,8039.0,76.3621,76.4018,76.3522,76.3621,8039.0
2024-11-20 13:15:00,76.93,76.98,76.9,76.9,6248.0,76.372,76.4217,76.3423,76.3423,6248.0
2024-11-20 13:20:00,76.89,76.98,76.87,76.96,6727.0,76.3323,76.4217,76.3125,76.4018,6727.0
2024-11-20 13:25:00,76.97,76.99,76.96,76.99,3672.0,76.4117,76.4316,76.4018,76.4316,3672.0
2024-11-20 13:30:00,76.97,76.97,76.91,76.92,4938.0,76.4117,76.4117,76.3522,76.3621,4938.0
2024-11-20 13:35:00,76.91,76.96,76.89,76.9,6898.0,76.3522,76.4018,76.3323,76.3423,6898.0
2024-11-20 13:40:00,76.9,76.92,76.84,76.89,5577.0,76.3423,76.3621,76.2827,76.3323,5577.0
2024-11-20 13:45:00,76.89,76.89,76.82,76.87,7316.0,76.3323,76.3323,76.2628,76.3125,7316.0
2024-11-20 13:50:00,76.88,76.92,76.87,76.9,3941.0,76.3224,76.3621,76.3125,76.3423,3941.0
2024-11-20 13:55:00,76.91,76.91,76.86,76.9,4208.0,76.3522,76.3522,76.3025,76.3423,4208.0
2024-11-20 14:00:00,76.89,76.94,76.86,76.94,4537.0,76.3323,76.382,76.3025,76.382,4537.0
2024-11-20 14:05:00,76.93,76.95,76.9,76.94,4605.0,76.372,76.3919,76.3423,76.382,4605.0
2024-11-20 14:10:00,76.94,76.94,76.89,76.89,6021.0,76.382,76.382,76.3323,76.3323,6021.0
2024-11-20 14:15:00,76.9,76.92,76.9,76.9,3820.0,76.3423,76.3621,76.3423,76.3423,3820.0
2024-11-20 14:20:00,76.9,76.92,76.87,76.89,7588.0,76.3423,76.3621,76.3125,76.3323,7588.0
2024-11-20 14:25:00,76.9,76.96,76.9,76.95,7109.0,76.3423,76.4018,76.3423,76.3919,7109.0
2024-11-20 14:30:00,76.94,76.99,76.92,76.99,5200.0,76.382,76.4316,76.3621,76.4316,5200.0
2024-11-20 14:35:00,77.0,77.0,76.98,76.99,3943.0,76.4415,76.4415,76.4217,76.4316,3943.0
2024-11-20 14:40:00,77.0,77.15,77.0,77.15,8201.0,76.4415,76.5904,76.4415,76.5904,8201.0
2024-11-20 14:45:00,77.15,77.18,77.15,77.16,9657.0,76.5904,76.6202,76.5904,76.6004,9657.0
2024-11-20 14:50:00,77.16,77.16,77.14,77.16,6154.0,76.6004,76.6004,76.5805,76.6004,6154.0
2024-11-20 14:55:00,77.16,77.17,77.14,77.16,6975.0,76.6004,76.6103,76.5805,76.6004,6975.0
2024-11-20 15:00:00,77.16,77.16,77.1,77.14,8820.0,76.6004,76.6004,76.5408,76.5805,8820.0
2024-11-20 15:05:00,77.13,77.14,77.1,77.12,7589.0,76.5706,76.5805,76.5408,76.5607,7589.0
2024-11-20 15:10:00,77.13,77.13,77.1,77.11,8155.0,76.5706,76.5706,76.5408,76.5507,8155.0
2024-11-20 15:15:00,77.12,77.17,77.12,77.15,6532.0,76.5607,76.6103,76.5607,76.5904,6532.0
2024-11-20 15:20:00,77.14,77.17,77.13,77.16,6621.0,76.5805,76.6103,76.5706,76.6004,6621.0
2024-11-20 15:25:00,77.17,77.21,77.16,77.18,6192.0,76.6103,76.65,76.6004,76.6202,6192.0
2024-11-20 15:30:00,77.19,77.32,77.19,77.31,11699.0,76.6302,76.7592,76.6302,76.7493,11699.0
2024-11-20 15:35:00,77.31,77.37,77.24,77.25,17982.0,76.7493,76.8088,76.6798,76.6897,17982.0
2024-11-20 15:40:00,77.26,77.29,77.23,77.28,15843.0,76.6996,76.7294,76.6699,76.7195,15843.0
2024-11-20 15:45:00,77.27,77.34,77.26,77.33,15294.0,76.7096,76.7791,76.6996,76.7691,15294.0
2024-11-20 15:50:00,77.31,77.41,77.24,77.38,70455.0,76.7493,76.8486,76.6798,76.8188,70455.0
2024-11-20 15:55:00,77.47,77.6,77.39,77.59,251971.0,76.9081,77.0372,76.8287,77.0272,251971.0
2024-11-21 09:30:00,77.8,77.92,77.47,77.54,27259.0,77.2357,77.3549,76.9081,76.9776,27259.0
2024-11-21 09:35:00,77.55,77.76,77.39,77.76,23182.0,76.9875,77.196,76.8287,77.196,23182.0
2024-11-21 09:40:00,77.79,77.83,77.67,77.77,12692.0,77.2258,77.2655,77.1067,77.2059,12692.0
2024-11-21 09:45:00,77.84,78.06,77.83,78.06,7079.0,77.2754,77.4938,77.2655,77.4938,7079.0
2024-11-21 09:50:00,78.08,78.16,78.06,78.08,15824.0,77.5137,77.5931,77.4938,77.5137,15824.0
2024-11-21 09:55:00,78.1,78.1,77.95,78.01,7290.0,77.5336,77.5336,77.3846,77.4442,7290.0
2024-11-21 10:00:00,78.02,78.19,77.94,78.16,10966.0,77.4541,77.6229,77.3747,77.5931,10966.0
2024-11-21 10:05:00,78.16,78.27,78.13,78.27,7964.0,77.5931,77.7023,77.5633,77.7023,7964.0
2024-11-21 10:10:00,78.27,78.43,78.26,78.43,12745.0,77.7023,77.8612,77.6924,77.8612,12745.0
2024-11-21 10:15:00,78.42,78.43,78.27,78.27,21203.0,77.8512,77.8612,77.7023,77.7023,21203.0
2024-11-21 10:20:00,78.31,78.36,78.18,78.22,11341.0,77.742,77.7917,77.613,77.6527,11341.0
2024-11-21 10:25:00,78.25,78.28,78.12,78.15,23271.0,77.6825,77.7122,77.5534,77.5832,23271.0
2024-11-21 10:30:00,78.14,78.2,78.11,78.12,6744.0,77.5733,77.6328,77.5435,77.5534,6744.0
2024-11-21 10:35:00,78.15,78.22,78.15,78.18,4680.0,77.5832,77.6527,77.5832,77.613,4680.0
2024-11-21 10:40:00,78.19,78.27,78.17,78.23,32561.0,77.6229,77.7023,77.603,77.6626,32561.0
2024-11-21 10:45:00,78.23,78.51,78.23,78.45,7896.0,77.6626,77.9406,77.6626,77.881,7896.0
2024-11-21 10:50:00,78.45,78.56,78.45,78.56,8951.0,77.881,77.9902,77.881,77.9902,8951.0
2024-11-21 10:55:00,78.56,78.7,78.56,78.56,20088.0,77.9902,78.1292,77.9902,77.9902,20088.0
2024-11-21 11:00:00,78.57,78.61,78.51,78.56,11556.0,78.0001,78.0399,77.9406,77.9902,11556.0
2024-11-21 11:05:00,78.55,78.6,78.51,78.52,8740.0,77.9803,78.0299,77.9406,77.9505,8740.0
2024-11-21 11:10:00,78.51,78.61,78.51,78.61,12718.0,77.9406,78.0399,77.9406,78.0399,12718.0
2024-11-21 11:15:00,78.6,78.7,78.6,78.67,22426.0,78.0299,78.1292,78.0299,78.0994,22426.0
2024-11-21 11:20:00,78.67,78.69,78.64,78.66,19940.0,78.0994,78.1193,78.0696,78.0895,19940.0
2024-11-21 11:25:00,78.67,78.73,78.63,78.69,20496.0,78.0994,78.159,78.0597,78.1193,20496.0
2024-11-21 11:30:00,78.69,78.75,78.66,78.69,13682.0,78.1193,78.1788,78.0895,78.1193,13682.0
2024-11-21 11:35:00,78.68,78.68,78.58,78.61,12254.0,78.1093,78.1093,78.0101,78.0399,12254.0
2024-11-21 11:40:00,78.61,78.64,78.59,78.64,8026.0,78.0399,78.0696,78.02,78.0696,8026.0
2024-11-21 11:45:00,78.66,78.71,78.61,78.63,20782.0,78.0895,78.1391,78.0399,78.0597,20782.0
2024-11-21 11:50:00,78.63,78.65,78.57,78.59,9757.0,78.0597,78.0796,78.0001,78.02,9757.0
2024-11-21 11:55:00,78.58,78.7,78.57,78.69,25451.0,78.0101,78.1292,78.0001,78.1193,25451.0
2024-11-21 12:00:00,78.68,78.68,78.56,78.56,15849.0,78.1093,78.1093,77.9902,77.9902,15849.0
2024-11-21 12:05:00,78.57,78.58,78.53,78.58,6554.0,78.0001,78.0101,77.9604,78.0101,6554.0
2024-11-21 12:10:00,78.6,78.62,78.53,78.58,10103.0,78.0299,78.0498,77.9604,78.0101,10103.0
2024-11-21 12:15:00,78.59,78.68,78.58,78.67,10300.0,78.02,78.1093,78.0101,78.0994,10300.0
2024-11-21 12:20:00,78.69,78.75,78.67,78.73,27149.0,78.1193,78.1788,78.0994,78.159,27149.0
2024-11-21 12:25:00,78.73,78.81,78.72,78.79,13029.0,78.159,78.2384,78.1491,78.2185,13029.0
2024-11-21 12:30:00,78.8,78.85,78.79,78.8,9550.0,78.2285,78.2781,78.2185,78.2285,9550.0
2024-11-21 12:35:00,78.8,78.81,78.78,78.79,13951.0,78.2285,78.2384,78.2086,78.2185,13951.0
2024-11-21 12:40:00,78.79,78.88,78.77,78.88,4685.0,78.2185,78.3079,78.1987,78.3079,4685.0
2024-11-21 12:45:00,78.9,78.92,78.85,78.88,5300.0,78.3277,78.3476,78.2781,78.3079,5300.0
2024-11-21 12:50:00,78.85,78.88,78.81,78.87,16083.0,78.2781,78.3079,78.2384,78.298,16083.0
2024-11-21 12:55:00,78.85,78.85,78.79,78.81,3975.0,78.2781,78.2781,78.2185,78.2384,3975.0
2024-11-21 13:00:00,78.82,78.88,78.81,78.87,4424.0,78.2483,78.3079,78.2384,78.298,4424.0
2024-11-21 13:05:00,78.88,78.98,78.87,78.93,15276.0,78.3079,78.4072,78.298,78.3575,15276.0
2024-11-21 13:10:00,78.93,78.94,78.9,78.9,7590.0,78.3575,78.3675,78.3277,78.3277,7590.0
2024-11-21 13:15:00,78.91,78.91,78.83,78.87,9937.0,78.3377,78.3377,78.2583,78.298,9937.0
2024-11-21 13:20:00,78.87,78.96,78.85,78.96,22078.0,78.298,78.3873,78.2781,78.3873,22078.0
2024-11-21 13:25:00,78.98,79.0,78.94,78.99,5808.0,78.4072,78.427,78.3675,78.4171,5808.0
2024-11-21 13:30:00,79.0,79.0,78.88,78.88,8233.0,78.427,78.427,78.3079,78.3079,8233.0
2024-11-21 13:35:00,78.88,78.88,78.78,78.79,17416.0,78.3079,78.3079,78.2086,78.2185,17416.0
2024-11-21 13:40:00,78.79,78.79,78.76,78.79,5893.0,78.2185,78.2185,78.1888,78.2185,5893.0
2024-11-21 13:45:00,78.8,78.84,78.8,78.84,6606.0,78.2285,78.2682,78.2285,78.2682,6606.0
2024-11-21 13:50:00,78.84,78.87,78.81,78.85,18568.0,78.2682,78.298,78.2384,78.2781,18568.0
2024-11-21 13:55:00,78.85,78.9,78.85,78.85,7901.0,78.2781,78.3277,78.2781,78.2781,7901.0
2024-11-21 14:00:00,78.86,78.88,78.82,78.88,10752.0,78.288,78.3079,78.2483,78.3079,10752.0
2024-11-21 14:05:00,78.88,78.88,78.84,78.86,12755.0,78.3079,78.3079,78.2682,78.288,12755.0
2024-11-21 14:10:00,78.84,78.86,78.82,78.86,8230.0,78.2682,78.288,78.2483,78.288,8230.0
2024-11-21 14:15:00,78.86,78.86,78.76,78.76,11128.0,78.288,78.288,78.1888,78.1888,11128.0
2024-11-21 14:20:00,78.78,78.8,78.71,78.78,13977.0,78.2086,78.2285,78.1391,78.2086,13977.0
2024-11-21 14:25:00,78.78,78.82,78.78,78.82,8553.0,78.2086,78.2483,78.2086,78.2483,8553.0
2024-11-21 14:30:00,78.83,78.85,78.78,78.83,15853.0,78.2583,78.2781,78.2086,78.2583,15853.0
2024-11-21 14:35:00,78.82,78.87,78.81,78.85,14989.0,78.2483,78.298,78.2384,78.2781,14989.0
2024-11-21 14:40:00,78.87,78.87,78.79,78.8,14730.0,78.298,78.298,78.2185,78.2285,14730.0
2024-11-21 14:45:00,78.81,78.84,78.79,78.79,12287.0,78.2384,78.2682,78.2185,78.2185,12287.0
2024-11-21 14:50:00,78.79,78.81,78.75,78.8,5343.0,78.2185,78.2384,78.1788,78.2285,5343.0
2024-11-21 14:55:00,78.8,78.87,78.79,78.83,15854.0,78.2285,78.298,78.2185,78.2583,15854.0
2024-11-21 15:00:00,78.84,78.85,78.79,78.79,5042.0,78.2682,78.2781,78.2185,78.2185,5042.0
2024-11-21 15:05:00,78.8,78.84,78.78,78.84,10987.0,78.2285,78.2682,78.2086,78.2682,10987.0
2024-11-21 15:10:00,78.84,78.93,78.81,78.9,12190.0,78.2682,78.3575,78.2384,78.3277,12190.0
2024-11-21 15:15:00,78.89,78.89,78.85,78.88,12708.0,78.3178,78.3178,78.2781,78.3079,12708.0
2024-11-21 15:20:00,78.87,78.96,78.86,78.95,10732.0,78.298,78.3873,78.288,78.3774,10732.0
2024-11-21 15:25:00,78.95,79.05,78.94,78.98,21820.0,78.3774,78.4767,78.3675,78.4072,21820.0
2024-11-21 15:30:00,78.98,78.98,78.88,78.91,14860.0,78.4072,78.4072,78.3079,78.3377,14860.0
2024-11-21 15:35:00,78.91,78.91,78.81,78.83,9766.0,78.3377,78.3377,78.2384,78.2583,9766.0
2024-11-21 15:40:00,78.85,78.87,78.79,78.85,10923.0,78.2781,78.298,78.2185,78.2781,10923.0
2024-11-21 15:45:00,78.86,78.91,78.84,78.89,16320.0,78.288,78.3377,78.2682,78.3178,16320.0
2024-11-21 15:50:00,78.88,78.88,78.69,78.71,48503.0,78.3079,78.3079,78.1193,78.1391,48503.0
2024-11-21 15:55:00,78.7,78.89,78.7,78.89,228216.0,78.1292,78.3178,78.1292,78.3178,228216.0
2024-11-22 09:30:00,78.99,79.09,78.76,78.9,29643.0,78.4171,78.5164,78.1888,78.3277,29643.0
2024-11-22 09:35:00,78.95,79.15,78.95,79.1,3042.0,78.3774,78.5759,78.3774,78.5263,3042.0
2024-11-22 09:40:00,79.17,79.51,79.17,79.51,2161.0,78.5958,78.9333,78.5958,78.9333,2161.0
2024-11-22 09:45:00,79.52,79.52,79.47,79.52,1000.0,78.9433,78.9433,78.8936,78.9433,1000.0
2024-11-22 09:50:00,79.61,79.61,79.45,79.45,3638.0,79.0326,79.0326,78.8738,78.8738,3638.0
2024-11-22 09:55:00,79.47,79.52,79.45,79.46,3158.0,78.8936,78.9433,78.8738,78.8837,3158.0
2024-11-22 10:00:00,79.48,79.49,79.19,79.24,39180.0,78.9035,78.9135,78.6156,78.6653,39180.0
2024-11-22 10:05:00,79.23,79.28,79.09,79.11,17321.0,78.6554,78.705,78.5164,78.5362,17321.0
2024-11-22 10:10:00,79.08,79.12,78.98,79.02,14721.0,78.5064,78.5462,78.4072,78.4469,14721.0
2024-11-22 10:15:00,78.99,78.99,78.87,78.97,13445.0,78.4171,78.4171,78.298,78.3972,13445.0
2024-11-22 10:20:00,78.96,78.96,78.81,78.81,2587.0,78.3873,78.3873,78.2384,78.2384,2587.0
2024-11-22 10:25:00,78.83,78.88,78.77,78.84,8191.0,78.2583,78.3079,78.1987,78.2682,8191.0
2024-11-22 10:30:00,78.86,79.0,78.86,78.97,3845.0,78.288,78.427,78.288,78.3972,3845.0
2024-11-22 10:35:00,78.95,79.02,78.93,79.02,5102.0,78.3774,78.4469,78.3575,78.4469,5102.0
2024-11-22 10:40:00,79.02,79.02,78.9,78.97,3200.0,78.4469,78.4469,78.3277,78.3972,3200.0
2024-11-22 10:45:00,78.97,79.12,78.91,79.07,7379.0,78.3972,78.5462,78.3377,78.4965,7379.0
2024-11-22 10:50:00,79.05,79.13,79.05,79.08,2343.0,78.4767,78.5561,78.4767,78.5064,2343.0
2024-11-22 10:55:00,79.09,79.24,79.09,79.24,1400.0,78.5164,78.6653,78.5164,78.6653,1400.0
2024-11-22 11:00:00,79.26,79.26,78.98,78.98,5924.0,78.6851,78.6851,78.4072,78.4072,5924.0
2024-11-22 11:05:00,78.98,79.29,78.98,79.27,5673.0,78.4072,78.7149,78.4072,78.6951,5673.0
2024-11-22 11:10:00,79.28,79.32,79.21,79.23,9056.0,78.705,78.7447,78.6355,78.6554,9056.0
2024-11-22 11:15:00,79.24,79.24,79.05,79.09,9205.0,78.6653,78.6653,78.4767,78.5164,9205.0
2024-11-22 11:20:00,79.09,79.3,79.06,79.22,10074.0,78.5164,78.7248,78.4866,78.6454,10074.0
2024-11-22 11:25:00,79.26,79.29,79.17,79.26,9131.0,78.6851,78.7149,78.5958,78.6851,9131.0
2024-11-22 11:30:00,79.31,79.32,79.2,79.32,4269.0,78.7348,78.7447,78.6256,78.7447,4269.0
2024-11-22 11:35:00,79.3,79.46,79.29,79.42,7955.0,78.7248,78.8837,78.7149,78.844,7955.0
2024-11-22 11:40:00,79.41,79.55,79.41,79.5,8948.0,78.834,78.973,78.834,78.9234,8948.0
2024-11-22 11:45:00,79.5,79.64,79.47,79.64,8139.0,78.9234,79.0624,78.8936,79.0624,8139.0
2024-11-22 11:50:00,79.6,79.65,79.56,79.64,7697.0,79.0227,79.0723,78.983,79.0624,7697.0
2024-11-22 11:55:00,79.64,79.7,79.63,79.67,6865.0,79.0624,79.1219,79.0525,79.0922,6865.0
2024-11-22 12:00:00,79.66,79.8,79.64,79.8,5672.0,79.0822,79.2212,79.0624,79.2212,5672.0
2024-11-22 12:05:00,79.8,79.84,79.79,79.8,5965.0,79.2212,79.2609,79.2113,79.2212,5965.0
2024-11-22 12:10:00,79.8,79.88,79.8,79.87,10344.0,79.2212,79.3006,79.2212,79.2907,10344.0
2024-11-22 12:15:00,79.86,79.89,79.84,79.86,9605.0,79.2808,79.3106,79.2609,79.2808,9605.0
2024-11-22 12:20:00,79.86,79.95,79.85,79.94,8260.0,79.2808,79.3701,79.2709,79.3602,8260.0
2024-11-22 12:25:00,79.95,80.03,79.92,79.99,8855.0,79.3701,79.4496,79.3404,79.4098,8855.0
2024-11-22 12:30:00,79.96,79.99,79.86,79.86,13059.0,79.3801,79.4098,79.2808,79.2808,13059.0
2024-11-22 12:35:00,79.86,79.94,79.8,79.85,14276.0,79.2808,79.3602,79.2212,79.2709,14276.0
2024-11-22 12:40:00,79.84,79.94,79.84,79.91,10302.0,79.2609,79.3602,79.2609,79.3304,10302.0
2024-11-22 12:45:00,79.92,79.94,79.89,79.92,4969.0,79.3404,79.3602,79.3106,79.3404,4969.0
2024-11-22 12:50:00,79.91,79.96,79.82,79.83,12325.0,79.3304,79.3801,79.2411,79.251,12325.0
2024-11-22 12:55:00,79.86,79.89,79.83,79.84,3200.0,79.2808,79.3106,79.251,79.2609,3200.0
2024-11-22 13:00:00,79.83,79.85,79.78,79.85,6463.0,79.251,79.2709,79.2014,79.2709,6463.0
2024-11-22 13:05:00,79.88,79.91,79.77,79.77,5015.0,79.3006,79.3304,79.1914,79.1914,5015.0
2024-11-22 13:10:00,79.77,79.79,79.71,79.74,4120.0,79.1914,79.2113,79.1319,79.1617,4120.0
2024-11-22 13:15:00,79.75,79.8,79.69,79.7,5447.0,79.1716,79.2212,79.112,79.1219,5447.0
2024-11-22 13:20:00,79.69,79.72,79.66,79.69,5929.0,79.112,79.1418,79.0822,79.112,5929.0
2024-11-22 13:25:00,79.67,79.67,79.6,79.6,3763.0,79.0922,79.0922,79.0227,79.0227,3763.0
2024-11-22 13:30:00,79.62,79.69,79.61,79.65,4653.0,79.0425,79.112,79.0326,79.0723,4653.0
2024-11-22 13:35:00,79.64,79.64,79.55,79.55,4335.0,79.0624,79.0624,78.973,78.973,4335.0
2024-11-22 13:40:00,79.52,79.54,79.47,79.53,5439.0,78.9433,78.9631,78.8936,78.9532,5439.0
2024-11-22 13:45:00,79.53,79.61,79.53,79.59,3571.0,78.9532,79.0326,78.9532,79.0127,3571.0
2024-11-22 13:50:00,79.57,79.61,79.52,79.61,5361.0,78.9929,79.0326,78.9433,79.0326,5361.0
2024-11-22 13:55:00,79.63,79.63,79.58,79.59,2000.0,79.0525,79.0525,79.0028,79.0127,2000.0
2024-11-22 14:00:00,79.59,79.6,79.54,79.55,5151.0,79.0127,79.0227,78.9631,78.973,5151.0
2024-11-22 14:05:00,79.54,79.58,79.54,79.55,2717.0,78.9631,79.0028,78.9631,78.973,2717.0
2024-11-22 14:10:00,79.55,79.55,79.49,79.52,6344.0,78.973,78.973,78.9135,78.9433,6344.0
2024-11-22 14:15:00,79.52,79.54,79.47,79.54,6500.0,78.9433,78.9631,78.8936,78.9631,6500.0
2024-11-22 14:20:00,79.57,79.63,79.56,79.63,4687.0,78.9929,79.0525,78.983,79.0525,4687.0
2024-11-22 14:25:00,79.62,79.65,79.6,79.62,4848.0,79.0425,79.0723,79.0227,79.0425,4848.0
2024-11-22 14:30:00,79.62,79.66,79.61,79.66,6350.0,79.0425,79.0822,79.0326,79.0822,6350.0
2024-11-22 14:35:00,79.67,79.71,79.66,79.69,4332.0,79.0922,79.1319,79.0822,79.112,4332.0
2024-11-22 14:40:00,79.68,79.68,79.65,79.66,2607.0,79.1021,79.1021,79.0723,79.0822,2607.0
2024-11-22 14:45:00,79.66,79.69,79.65,79.66,4036.0,79.0822,79.112,79.0723,79.0822,4036.0
2024-11-22 14:50:00,79.66,79.67,79.64,79.67,6841.0,79.0822,79.0922,79.0624,79.0922,6841.0
2024-11-22 14:55:00,79.67,79.67,79.48,79.51,28653.0,79.0922,79.0922,78.9035,78.9333,28653.0
2024-11-22 15:00:00,79.49,79.5,79.29,79.33,27949.0,78.9135,78.9234,78.7149,78.7546,27949.0
2024-11-22 15:05:00,79.34,79.47,79.34,79.46,6596.0,78.7646,78.8936,78.7646,78.8837,6596.0
2024-11-22 15:10:00,79.45,79.48,79.43,79.44,7795.0,78.8738,78.9035,78.8539,78.8638,7795.0
2024-11-22 15:15:00,79.42,79.52,79.42,79.51,7347.0,78.844,78.9433,78.844,78.9333,7347.0
2024-11-22 15:20:00,79.52,79.54,79.49,79.53,9678.0,78.9433,78.9631,78.9135,78.9532,9678.0
2024-11-22 15:25:00,79.52,79.54,79.45,79.53,13274.0,78.9433,78.9631,78.8738,78.9532,13274.0
2024-11-22 15:30:00,79.53,79.61,79.53,79.6,7574.0,78.9532,79.0326,78.9532,79.0227,7574.0
2024-11-22 15:35:00,79.59,79.61,79.56,79.58,5403.0,79.0127,79.0326,78.983,79.0028,5403.0
2024-11-22 15:40:00,79.59,79.59,79.54,79.56,8457.0,79.0127,79.0127,78.9631,78.983,8457.0
2024-11-22 15:45:00,79.57,79.61,79.56,79.58,11271.0,78.9929,79.0326,78.983,79.0028,11271.0
2024-11-22 15:50:00,79.57,79.73,79.52,79.66,35128.0,78.9929,79.1517,78.9433,79.0822,35128.0
2024-11-22 15:55:00,79.58,79.66,79.53,79.53,115879.0,79.0028,79.0822,78.9532,78.9532,115879.0
2024-11-25 09:30:00,80.11,80.7,80.02,80.67,55857.0,79.529,80.1147,79.4396,80.0849,55857.0
2024-11-25 09:35:00,80.56,80.76,80.36,80.49,31194.0,79.9757,80.1743,79.7772,79.9062,31194.0
2024-11-25 09:40:00,80.51,80.61,80.36,80.4,42090.0,79.9261,80.0253,79.7772,79.8169,42090.0
2024-11-25 09:45:00,80.37,80.67,80.37,80.42,17821.0,79.7871,80.0849,79.7871,79.8367,17821.0
2024-11-25 09:50:00,80.5,80.68,80.49,80.57,23773.0,79.9161,80.0948,79.9062,79.9856,23773.0
2024-11-25 09:55:00,80.61,80.65,80.44,80.53,23257.0,80.0253,80.0651,79.8566,79.9459,23257.0
2024-11-25 10:00:00,80.54,80.54,80.22,80.28,20343.0,79.9559,79.9559,79.6382,79.6977,20343.0
2024-11-25 10:05:00,80.26,80.46,80.23,80.45,18725.0,79.6779,79.8764,79.6481,79.8665,18725.0
2024-11-25 10:10:00,80.42,80.45,80.34,80.38,19778.0,79.8367,79.8665,79.7573,79.797,19778.0
2024-11-25 10:15:00,80.38,80.52,80.38,80.5,13635.0,79.797,79.936,79.797,79.9161,13635.0
2024-11-25 10:20:00,80.53,80.57,80.48,80.55,13386.0,79.9459,79.9856,79.8963,79.9658,13386.0
2024-11-25 10:25:00,80.57,80.66,80.55,80.66,10540.0,79.9856,80.075,79.9658,80.075,10540.0
2024-11-25 10:30:00,80.66,80.69,80.56,80.58,16034.0,80.075,80.1048,79.9757,79.9956,16034.0
2024-11-25 10:35:00,80.58,80.58,80.47,80.52,11118.0,79.9956,79.9956,79.8864,79.936,11118.0
2024-11-25 10:40:00,80.51,80.57,80.43,80.52,12208.0,79.9261,79.9856,79.8467,79.936,12208.0
2024-11-25 10:45:00,80.52,80.52,80.35,80.48,10607.0,79.936,79.936,79.7672,79.8963,10607.0
2024-11-25 10:50:00,80.48,80.59,80.46,80.58,12501.0,79.8963,80.0055,79.8764,79.9956,12501.0
2024-11-25 10:55:00,80.55,80.66,80.55,80.66,8119.0,79.9658,80.075,79.9658,80.075,8119.0
2024-11-25 11:00:00,80.67,80.71,80.54,80.62,15929.0,80.0849,80.1246,79.9559,80.0353,15929.0
2024-11-25 11:05:00,80.64,80.64,80.49,80.58,8949.0,80.0551,80.0551,79.9062,79.9956,8949.0
2024-11-25 11:10:00,80.61,80.62,80.55,80.58,6749.0,80.0253,80.0353,79.9658,79.9956,6749.0
2024-11-25 11:15:00,80.57,80.61,80.53,80.61,6326.0,79.9856,80.0253,79.9459,80.0253,6326.0
2024-11-25 11:20:00,80.63,80.66,80.6,80.61,5259.0,80.0452,80.075,80.0154,80.0253,5259.0
2024-11-25 11:25:00,80.59,80.63,80.54,80.55,7876.0,80.0055,80.0452,79.9559,79.9658,7876.0
2024-11-25 11:30:00,80.54,80.58,80.47,80.5,5925.0,79.9559,79.9956,79.8864,79.9161,5925.0
2024-11-25 11:35:00,80.49,80.57,80.45,80.57,5957.0,79.9062,79.9856,79.8665,79.9856,5957.0
2024-11-25 11:40:00,80.55,80.7,80.54,80.7,7408.0,79.9658,80.1147,79.9559,80.1147,7408.0
2024-11-25 11:45:00,80.73,80.77,80.69,80.73,8496.0,80.1445,80.1842,80.1048,80.1445,8496.0
2024-11-25 11:50:00,80.76,80.82,80.73,80.8,11424.0,80.1743,80.2338,80.1445,80.214,11424.0
2024-11-25 11:55:00,80.76,80.82,80.72,80.72,5473.0,80.1743,80.2338,80.1345,80.1345,5473.0
2024-11-25 12:00:00,80.76,80.76,80.58,80.66,12071.0,80.1743,80.1743,79.9956,80.075,12071.0
2024-11-25 12:05:00,80.66,80.7,80.63,80.7,4372.0,80.075,80.1147,80.0452,80.1147,4372.0
2024-11-25 12:10:00,80.69,80.69,80.58,80.58,7618.0,80.1048,80.1048,79.9956,79.9956,7618.0
2024-11-25 12:15:00,80.59,80.63,80.57,80.6,6613.0,80.0055,80.0452,79.9856,80.0154,6613.0
2024-11-25 12:20:00,80.56,80.59,80.5,80.56,9420.0,79.9757,80.0055,79.9161,79.9757,9420.0
2024-11-25 12:25:00,80.57,80.59,80.5,80.55,6898.0,79.9856,80.0055,79.9161,79.9658,6898.0
2024-11-25 12:30:00,80.56,80.6,80.52,80.56,7810.0,79.9757,80.0154,79.936,79.9757,7810.0
2024-11-25 12:35:00,80.57,80.57,80.5,80.51,21462.0,79.9856,79.9856,79.9161,79.9261,21462.0
2024-11-25 12:40:00,80.51,80.51,80.3,80.35,11306.0,79.9261,79.9261,79.7176,79.7672,11306.0
2024-11-25 12:45:00,80.34,80.47,80.33,80.47,4419.0,79.7573,79.8864,79.7474,79.8864,4419.0
2024-11-25 12:50:00,80.46,80.57,80.45,80.56,6478.0,79.8764,79.9856,79.8665,79.9757,6478.0
2024-11-25 12:55:00,80.56,80.57,80.49,80.52,4918.0,79.9757,79.9856,79.9062,79.936,4918.0
2024-11-25 13:00:00,80.49,80.64,80.49,80.63,6035.0,79.9062,80.0551,79.9062,80.0452,6035.0
2024-11-25 13:05:00,80.63,80.65,80.6,80.63,9786.0,80.0452,80.0651,80.0154,80.0452,9786.0
2024-11-25 13:10:00,80.61,80.69,80.61,80.69,12336.0,80.0253,80.1048,80.0253,80.1048,12336.0
2024-11-25 13:15:00,80.67,80.7,80.66,80.66,8087.0,80.0849,80.1147,80.075,80.075,8087.0
2024-11-25 13:20:00,80.68,80.68,80.63,80.67,4722.0,80.0948,80.0948,80.0452,80.0849,4722.0
2024-11-25 13:25:00,80.68,80.76,80.68,80.73,5965.0,80.0948,80.1743,80.0948,80.1445,5965.0
2024-11-25 13:30:00,80.73,80.77,80.72,80.74,6615.0,80.1445,80.1842,80.1345,80.1544,6615.0
2024-11-25 13:35:00,80.73,80.73,80.65,80.72,14300.0,80.1445,80.1445,80.0651,80.1345,14300.0
2024-11-25 13:40:00,80.76,80.76,80.69,80.69,5146.0,80.1743,80.1743,80.1048,80.1048,5146.0
2024-11-25 13:45:00,80.7,80.73,80.69,80.69,5435.0,80.1147,80.1445,80.1048,80.1048,5435.0
2024-11-25 13:50:00,80.67,80.73,80.66,80.69,5563.0,80.0849,80.1445,80.075,80.1048,5563.0
2024-11-25 13:55:00,80.69,80.75,80.68,80.75,5090.0,80.1048,80.1643,80.0948,80.1643,5090.0
2024-11-25 14:00:00,80.73,80.75,80.64,80.75,18545.0,80.1445,80.1643,80.0551,80.1643,18545.0
2024-11-25 14:05:00,80.73,80.73,80.68,80.73,7943.0,80.1445,80.1445,80.0948,80.1445,7943.0
2024-11-25 14:10:00,80.72,80.76,80.67,80.72,5937.0,80.1345,80.1743,80.0849,80.1345,5937.0
2024-11-25 14:15:00,80.73,80.74,80.69,80.69,8274.0,80.1445,80.1544,80.1048,80.1048,8274.0
2024-11-25 14:20:00,80.69,80.69,80.6,80.63,9957.0,80.1048,80.1048,80.0154,80.0452,9957.0
2024-11-25 14:25:00,80.62,80.64,80.61,80.64,3465.0,80.0353,80.0551,80.0253,80.0551,3465.0
2024-11-25 14:30:00,80.63,80.65,80.61,80.64,7775.0,80.0452,80.0651,80.0253,80.0551,7775.0
2024-11-25 14:35:00,80.64,80.67,80.61,80.61,8215.0,80.0551,80.0849,80.0253,80.0253,8215.0
2024-11-25 14:40:00,80.6,80.63,80.59,80.61,5242.0,80.0154,80.0452,80.0055,80.0253,5242.0
2024-11-25 14:45:00,80.61,80.61,80.55,80.56,4409.0,80.0253,80.0253,79.9658,79.9757,4409.0
2024-11-25 14:50:00,80.56,80.59,80.55,80.59,7062.0,79.9757,80.0055,79.9658,80.0055,7062.0
2024-11-25 14:55:00,80.58,80.58,80.54,80.58,8129.0,79.9956,79.9956,79.9559,79.9956,8129.0
2024-11-25 15:00:00,80.58,80.61,80.55,80.61,10226.0,79.9956,80.0253,79.9658,80.0253,10226.0
2024-11-25 15:05:00,80.63,80.66,80.61,80.66,8783.0,80.0452,80.075,80.0253,80.075,8783.0
2024-11-25 15:10:00,80.65,80.67,80.63,80.63,5396.0,80.0651,80.0849,80.0452,80.0452,5396.0
2024-11-25 15:15:00,80.63,80.65,80.61,80.65,8850.0,80.0452,80.0651,80.0253,80.0651,8850.0
2024-11-25 15:20:00,80.66,80.66,80.6,80.62,9204.0,80.075,80.075,80.0154,80.0353,9204.0
2024-11-25 15:25:00,80.63,80.66,80.6,80.62,12278.0,80.0452,80.075,80.0154,80.0353,12278.0
2024-11-25 15:30:00,80.62,80.65,80.61,80.65,7076.0,80.0353,80.0651,80.0253,80.0651,7076.0
2024-11-25 15:35:00,80.65,80.66,80.6,80.64,13346.0,80.0651,80.075,80.0154,80.0551,13346.0
2024-11-25 15:40:00,80.65,80.7,80.64,80.68,10170.0,80.0651,80.1147,80.0551,80.0948,10170.0
2024-11-25 15:45:00,80.68,80.69,80.6,80.6,11542.0,80.0948,80.1048,80.0154,80.0154,11542.0
2024-11-25 15:50:00,80.61,80.77,80.61,80.75,42529.0,80.0253,80.1842,80.0253,80.1643,42529.0
2024-11-25 15:55:00,80.75,80.76,80.58,80.65,153531.0,80.1643,80.1743,79.9956,80.0651,153531.0
2024-11-26 09:30:00,80.74,80.86,80.58,80.61,24420.0,80.1544,80.2735,79.9956,80.0253,24420.0
2024-11-26 09:35:00,80.73,81.01,80.62,80.82,12421.0,80.1445,80.4224,80.0353,80.2338,12421.0
2024-11-26 09:40:00,80.73,80.84,80.56,80.64,6849.0,80.1445,80.2537,79.9757,80.0551,6849.0
2024-11-26 09:45:00,80.64,80.71,80.59,80.66,4481.0,80.0551,80.1246,80.0055,80.075,4481.0
2024-11-26 09:50:00,80.67,80.8,80.54,80.68,14886.0,80.0849,80.214,79.9559,80.0948,14886.0
2024-11-26 09:55:00,80.71,80.71,80.52,80.55,10133.0,80.1246,80.1246,79.936,79.9658,10133.0
2024-11-26 10:00:00,80.57,80.57,80.24,80.28,15998.0,79.9856,79.9856,79.658,79.6977,15998.0
2024-11-26 10:05:00,80.27,80.27,80.09,80.26,16365.0,79.6878,79.6878,79.5091,79.6779,16365.0
2024-11-26 10:10:00,80.23,80.3,80.18,80.3,12206.0,79.6481,79.7176,79.5985,79.7176,12206.0
2024-11-26 10:15:00,80.3,80.3,80.03,80.11,12348.0,79.7176,79.7176,79.4496,79.529,12348.0
2024-11-26 10:20:00,80.13,80.2,80.06,80.1,9087.0,79.5488,79.6183,79.4793,79.519,9087.0
2024-11-26 10:25:00,80.08,80.22,79.96,80.18,9722.0,79.4992,79.6382,79.3801,79.5985,9722.0
2024-11-26 10:30:00,80.21,80.21,79.95,79.96,13218.0,79.6282,79.6282,79.3701,79.3801,13218.0
2024-11-26 10:35:00,79.96,80.05,79.93,80.01,12353.0,79.3801,79.4694,79.3503,79.4297,12353.0
2024-11-26 10:40:00,80.01,80.13,79.98,80.11,11191.0,79.4297,79.5488,79.3999,79.529,11191.0
2024-11-26 10:45:00,80.1,80.14,80.0,80.0,10661.0,79.519,79.5588,79.4198,79.4198,10661.0
2024-11-26 10:50:00,80.0,80.04,79.94,80.01,12520.0,79.4198,79.4595,79.3602,79.4297,12520.0
2024-11-26 10:55:00,80.01,80.03,79.89,79.9,11634.0,79.4297,79.4496,79.3106,79.3205,11634.0
2024-11-26 11:00:00,79.9,80.0,79.89,79.96,39381.0,79.3205,79.4198,79.3106,79.3801,39381.0
2024-11-26 11:05:00,79.95,79.95,79.85,79.87,12844.0,79.3701,79.3701,79.2709,79.2907,12844.0
2024-11-26 11:10:00,79.87,79.87,79.74,79.77,17432.0,79.2907,79.2907,79.1617,79.1914,17432.0
2024-11-26 11:15:00,79.77,79.8,79.71,79.8,14260.0,79.1914,79.2212,79.1319,79.2212,14260.0
2024-11-26 11:20:00,79.81,80.04,79.8,80.04,15781.0,79.2311,79.4595,79.2212,79.4595,15781.0
2024-11-26 11:25:00,80.06,80.17,80.02,80.17,4815.0,79.4793,79.5885,79.4396,79.5885,4815.0
2024-11-26 11:30:00,80.19,80.26,80.17,80.23,6924.0,79.6084,79.6779,79.5885,79.6481,6924.0
2024-11-26 11:35:00,80.24,80.39,80.23,80.39,6037.0,79.658,79.8069,79.6481,79.8069,6037.0
2024-11-26 11:40:00,80.36,80.44,80.34,80.44,6860.0,79.7772,79.8566,79.7573,79.8566,6860.0
2024-11-26 11:45:00,80.45,80.51,80.42,80.46,6690.0,79.8665,79.9261,79.8367,79.8764,6690.0
2024-11-26 11:50:00,80.47,80.56,80.46,80.55,7514.0,79.8864,79.9757,79.8764,79.9658,7514.0
2024-11-26 11:55:00,80.54,80.62,80.52,80.52,6332.0,79.9559,80.0353,79.936,79.936,6332.0
2024-11-26 12:00:00,80.53,80.56,80.5,80.55,7426.0,79.9459,79.9757,79.9161,79.9658,7426.0
2024-11-26 12:05:00,80.55,80.62,80.52,80.62,8458.0,79.9658,80.0353,79.936,80.0353,8458.0
2024-11-26 12:10:00,80.63,80.66,80.58,80.58,8538.0,80.0452,80.075,79.9956,79.9956,8538.0
2024-11-26 12:15:00,80.58,80.62,80.57,80.62,8350.0,79.9956,80.0353,79.9856,80.0353,8350.0
2024-11-26 12:20:00,80.61,80.69,80.6,80.66,17613.0,80.0253,80.1048,80.0154,80.075,17613.0
2024-11-26 12:25:00,80.65,80.65,80.57,80.6,26552.0,80.0651,80.0651,79.9856,80.0154,26552.0
2024-11-26 12:30:00,80.61,80.65,80.61,80.65,6678.0,80.0253,80.0651,80.0253,80.0651,6678.0
2024-11-26 12:35:00,80.65,80.68,80.64,80.64,8704.0,80.0651,80.0948,80.0551,80.0551,8704.0
2024-11-26 12:40:00,80.63,80.68,80.63,80.63,4365.0,80.0452,80.0948,80.0452,80.0452,4365.0
2024-11-26 12:45:00,80.63,80.63,80.58,80.59,6184.0,80.0452,80.0452,79.9956,80.0055,6184.0
2024-11-26 12:50:00,80.59,80.63,80.58,80.62,5171.0,80.0055,80.0452,79.9956,80.0353,5171.0
2024-11-26 12:55:00,80.63,80.63,80.59,80.62,5622.0,80.0452,80.0452,80.0055,80.0353,5622.0
2024-11-26 13:00:00,80.61,80.62,80.59,80.6,6480.0,80.0253,80.0353,80.0055,80.0154,6480.0
2024-11-26 13:05:00,80.6,80.63,80.6,80.6,4657.0,80.0154,80.0452,80.0154,80.0154,4657.0
2024-11-26 13:10:00,80.61,80.63,80.59,80.63,6812.0,80.0253,80.0452,80.0055,80.0452,6812.0
2024-11-26 13:15:00,80.64,80.65,80.54,80.57,7611.0,80.0551,80.0651,79.9559,79.9856,7611.0
2024-11-26 13:20:00,80.57,80.61,80.54,80.56,6675.0,79.9856,80.0253,79.9559,79.9757,6675.0
2024-11-26 13:25:00,80.56,80.58,80.53,80.54,6152.0,79.9757,79.9956,79.9459,79.9559,6152.0
2024-11-26 13:30:00,80.54,80.59,80.54,80.58,7591.0,79.9559,80.0055,79.9559,79.9956,7591.0
2024-11-26 13:35:00,80.58,80.6,80.57,80.59,4850.0,79.9956,80.0154,79.9856,80.0055,4850.0
2024-11-26 13:40:00,80.6,80.62,80.56,80.58,5005.0,80.0154,80.0353,79.9757,79.9956,5005.0
2024-11-26 13:45:00,80.58,80.59,80.57,80.57,4993.0,79.9956,80.0055,79.9856,79.9856,4993.0
2024-11-26 13:50:00,80.57,80.67,80.57,80.67,6787.0,79.9856,80.0849,79.9856,80.0849,6787.0
2024-11-26 13:55:00,80.67,80.73,80.67,80.72,5091.0,80.0849,80.1445,80.0849,80.1345,5091.0
2024-11-26 14:00:00,80.73,80.76,80.71,80.73,5647.0,80.1445,80.1743,80.1246,80.1445,5647.0
2024-11-26 14:05:00,80.73,80.75,80.7,80.72,5863.0,80.1445,80.1643,80.1147,80.1345,5863.0
2024-11-26 14:10:00,80.73,80.79,80.72,80.76,7539.0,80.1445,80.204,80.1345,80.1743,7539.0
2024-11-26 14:15:00,80.75,80.78,80.69,80.69,4797.0,80.1643,80.1941,80.1048,80.1048,4797.0
2024-11-26 14:20:00,80.7,80.75,80.7,80.71,5691.0,80.1147,80.1643,80.1147,80.1246,5691.0
2024-11-26 14:25:00,80.73,80.75,80.71,80.75,5623.0,80.1445,80.1643,80.1246,80.1643,5623.0
2024-11-26 14:30:00,80.75,80.78,80.74,80.78,4863.0,80.1643,80.1941,80.1544,80.1941,4863.0
2024-11-26 14:35:00,80.76,80.76,80.7,80.75,6061.0,80.1743,80.1743,80.1147,80.1643,6061.0
2024-11-26 14:40:00,80.74,80.74,80.69,80.73,5028.0,80.1544,80.1544,80.1048,80.1445,5028.0
2024-11-26 14:45:00,80.73,80.74,80.67,80.68,6324.0,80.1445,80.1544,80.0849,80.0948,6324.0
2024-11-26 14:50:00,80.68,80.72,80.67,80.67,5170.0,80.0948,80.1345,80.0849,80.0849,5170.0
2024-11-26 14:55:00,80.66,80.71,80.65,80.67,7701.0,80.075,80.1246,80.0651,80.0849,7701.0
2024-11-26 15:00:00,80.67,80.69,80.65,80.69,3445.0,80.0849,80.1048,80.0651,80.1048,3445.0
2024-11-26 15:05:00,80.69,80.7,80.68,80.7,4714.0,80.1048,80.1147,80.0948,80.1147,4714.0
2024-11-26 15:10:00,80.69,80.72,80.67,80.71,10058.0,80.1048,80.1345,80.0849,80.1246,10058.0
2024-11-26 15:15:00,80.72,80.77,80.71,80.76,8056.0,80.1345,80.1842,80.1246,80.1743,8056.0
2024-11-26 15:20:00,80.76,80.84,80.75,80.84,8989.0,80.1743,80.2537,80.1643,80.2537,8989.0
2024-11-26 15:25:00,80.84,80.84,80.75,80.78,13464.0,80.2537,80.2537,80.1643,80.1941,13464.0
2024-11-26 15:30:00,80.78,80.83,80.77,80.79,13023.0,80.1941,80.2438,80.1842,80.204,13023.0
2024-11-26 15:35:00,80.79,80.83,80.74,80.81,17441.0,80.204,80.2438,80.1544,80.2239,17441.0
2024-11-26 15:40:00,80.81,80.85,80.8,80.82,14425.0,80.2239,80.2636,80.214,80.2338,14425.0
2024-11-26 15:45:00,80.83,80.94,80.82,80.93,20453.0,80.2438,80.353,80.2338,80.343,20453.0
2024-11-26 15:50:00,80.94,81.03,80.9,81.02,52980.0,80.353,80.4423,80.3132,80.4324,52980.0
2024-11-26 15:55:00,81.02,81.16,81.01,81.04,220049.0,80.4324,80.5714,80.4224,80.4522,220049.0
2024-11-27 09:30:00,80.86,80.98,80.73,80.75,41735.0,80.2735,80.3927,80.1445,80.1643,41735.0
2024-11-27 09:35:00,80.71,80.71,80.34,80.67,6097.0,80.1246,80.1246,79.7573,80.0849,6097.0
2024-11-27 09:40:00,80.59,80.76,80.59,80.73,4980.0,80.0055,80.1743,80.0055,80.1445,4980.0
2024-11-27 09:45:00,80.76,80.94,80.75,80.87,6844.0,80.1743,80.353,80.1643,80.2835,6844.0
2024-11-27 09:50:00,80.88,80.88,80.8,80.8,3550.0,80.2934,80.2934,80.214,80.214,3550.0
2024-11-27 09:55:00,80.83,80.87,80.69,80.76,11857.0,80.2438,80.2835,80.1048,80.1743,11857.0
2024-11-27 10:00:00,80.74,80.88,80.59,80.65,11532.0,80.1544,80.2934,80.0055,80.0651,11532.0
2024-11-27 10:05:00,80.66,80.67,80.54,80.6,6402.0,80.075,80.0849,79.9559,80.0154,6402.0
2024-11-27 10:10:00,80.59,80.64,80.55,80.57,10689.0,80.0055,80.0551,79.9658,79.9856,10689.0
2024-11-27 10:15:00,80.6,80.7,80.58,80.7,4789.0,80.0154,80.1147,79.9956,80.1147,4789.0
2024-11-27 10:20:00,80.71,80.72,80.58,80.61,11453.0,80.1246,80.1345,79.9956,80.0253,11453.0
2024-11-27 10:25:00,80.61,80.68,80.59,80.61,4152.0,80.0253,80.0948,80.0055,80.0253,4152.0
2024-11-27 10:30:00,80.6,80.64,80.54,80.54,2932.0,80.0154,80.0551,79.9559,79.9559,2932.0
2024-11-27 10:35:00,80.52,80.54,80.42,80.44,4484.0,79.936,79.9559,79.8367,79.8566,4484.0
2024-11-27 10:40:00,80.45,80.52,80.41,80.42,7091.0,79.8665,79.936,79.8268,79.8367,7091.0
2024-11-27 10:45:00,80.41,80.41,80.31,80.31,1095.0,79.8268,79.8268,79.7275,79.7275,1095.0
2024-11-27 10:50:00,80.29,80.29,80.22,80.23,6197.0,79.7077,79.7077,79.6382,79.6481,6197.0
2024-11-27 10:55:00,80.23,80.23,80.13,80.13,8070.0,79.6481,79.6481,79.5488,79.5488,8070.0
2024-11-27 11:00:00,80.14,80.14,80.01,80.09,5399.0,79.5588,79.5588,79.4297,79.5091,5399.0
2024-11-27 11:05:00,80.06,80.24,80.06,80.23,6702.0,79.4793,79.658,79.4793,79.6481,6702.0
2024-11-27 11:10:00,80.21,80.22,80.1,80.13,10076.0,79.6282,79.6382,79.519,79.5488,10076.0
2024-11-27 11:15:00,80.14,80.29,80.12,80.29,7841.0,79.5588,79.7077,79.5389,79.7077,7841.0
2024-11-27 11:20:00,80.29,80.34,80.28,80.3,9042.0,79.7077,79.7573,79.6977,79.7176,9042.0
2024-11-27 11:25:00,80.33,80.33,80.2,80.2,7335.0,79.7474,79.7474,79.6183,79.6183,7335.0
2024-11-27 11:30:00,80.21,80.28,80.17,80.27,5378.0,79.6282,79.6977,79.5885,79.6878,5378.0
2024-11-27 11:35:00,80.29,80.35,80.27,80.35,2645.0,79.7077,79.7672,79.6878,79.7672,2645.0
2024-11-27 11:40:00,80.34,80.35,80.3,80.3,2360.0,79.7573,79.7672,79.7176,79.7176,2360.0
2024-11-27 11:45:00,80.28,80.3,80.25,80.28,3100.0,79.6977,79.7176,79.668,79.6977,3100.0
2024-11-27 11:50:00,80.3,80.34,80.29,80.3,4755.0,79.7176,79.7573,79.7077,79.7176,4755.0
2024-11-27 11:55:00,80.31,80.33,80.3,80.31,4605.0,79.7275,79.7474,79.7176,79.7275,4605.0
2024-11-27 12:00:00,80.29,80.36,80.29,80.34,4055.0,79.7077,79.7772,79.7077,79.7573,4055.0
2024-11-27 12:05:00,80.34,80.35,80.24,80.25,10625.0,79.7573,79.7672,79.658,79.668,10625.0
2024-11-27 12:10:00,80.28,80.33,80.27,80.33,2522.0,79.6977,79.7474,79.6878,79.7474,2522.0
2024-11-27 12:15:00,80.34,80.38,80.32,80.38,3848.0,79.7573,79.797,79.7374,79.797,3848.0
2024-11-27 12:20:00,80.39,80.39,80.33,80.34,2480.0,79.8069,79.8069,79.7474,79.7573,2480.0
2024-11-27 12:25:00,80.34,80.38,80.32,80.34,3566.0,79.7573,79.797,79.7374,79.7573,3566.0
2024-11-27 12:30:00,80.35,80.35,80.31,80.33,2610.0,79.7672,79.7672,79.7275,79.7474,2610.0
2024-11-27 12:35:00,80.32,80.32,80.28,80.28,3225.0,79.7374,79.7374,79.6977,79.6977,3225.0
2024-11-27 12:40:00,80.28,80.29,80.2,80.22,5880.0,79.6977,79.7077,79.6183,79.6382,5880.0
2024-11-27 12:45:00,80.19,80.23,80.18,80.23,5404.0,79.6084,79.6481,79.5985,79.6481,5404.0
2024-11-27 12:50:00,80.24,80.39,80.24,80.38,3689.0,79.658,79.8069,79.658,79.797,3689.0
2024-11-27 12:55:00,80.36,80.4,80.35,80.38,4761.0,79.7772,79.8169,79.7672,79.797,4761.0
2024-11-27 13:00:00,80.35,80.35,80.32,80.34,1340.0,79.7672,79.7672,79.7374,79.7573,1340.0
2024-11-27 13:05:00,80.31,80.31,80.26,80.3,4271.0,79.7275,79.7275,79.6779,79.7176,4271.0
2024-11-27 13:10:00,80.27,80.31,80.27,80.3,4016.0,79.6878,79.7275,79.6878,79.7176,4016.0
2024-11-27 13:15:00,80.29,80.31,80.26,80.28,4270.0,79.7077,79.7275,79.6779,79.6977,4270.0
2024-11-27 13:20:00,80.26,80.26,80.23,80.23,1959.0,79.6779,79.6779,79.6481,79.6481,1959.0
2024-11-27 13:25:00,80.25,80.25,80.15,80.15,2378.0,79.668,79.668,79.5687,79.5687,2378.0
2024-11-27 13:30:00,80.15,80.16,80.13,80.15,5952.0,79.5687,79.5786,79.5488,79.5687,5952.0
2024-11-27 13:35:00,80.16,80.16,80.02,80.02,10678.0,79.5786,79.5786,79.4396,79.4396,10678.0
2024-11-27 13:40:00,80.01,80.15,80.01,80.15,5368.0,79.4297,79.5687,79.4297,79.5687,5368.0
2024-11-27 13:45:00,80.15,80.16,80.1,80.11,5877.0,79.5687,79.5786,79.519,79.529,5877.0
2024-11-27 13:50:00,80.1,80.21,80.09,80.21,1200.0,79.519,79.6282,79.5091,79.6282,1200.0
2024-11-27 13:55:00,80.23,80.38,80.22,80.33,56164.0,79.6481,79.797,79.6382,79.7474,56164.0
2024-11-27 14:00:00,80.36,80.4,80.35,80.4,1975.0,79.7772,79.8169,79.7672,79.8169,1975.0
2024-11-27 14:05:00,80.4,80.44,80.37,80.44,2776.0,79.8169,79.8566,79.7871,79.8566,2776.0
2024-11-27 14:10:00,80.44,80.46,80.41,80.46,3952.0,79.8566,79.8764,79.8268,79.8764,3952.0
2024-11-27 14:15:00,80.45,80.47,80.44,80.46,6098.0,79.8665,79.8864,79.8566,79.8764,6098.0
2024-11-27 14:20:00,80.48,80.73,80.48,80.73,8281.0,79.8963,80.1445,79.8963,80.1445,8281.0
2024-11-27 14:25:00,80.75,80.79,80.73,80.76,10972.0,80.1643,80.204,80.1445,80.1743,10972.0
2024-11-27 14:30:00,80.75,80.75,80.7,80.73,6897.0,80.1643,80.1643,80.1147,80.1445,6897.0
2024-11-27 14:35:00,80.67,80.68,80.6,80.65,4522.0,80.0849,80.0948,80.0154,80.0651,4522.0
2024-11-27 14:40:00,80.65,80.72,80.65,80.7,4404.0,80.0651,80.1345,80.0651,80.1147,4404.0
2024-11-27 14:45:00,80.7,80.71,80.67,80.71,7686.0,80.1147,80.1246,80.0849,80.1246,7686.0
2024-11-27 14:50:00,80.7,80.72,80.69,80.7,2877.0,80.1147,80.1345,80.1048,80.1147,2877.0
2024-11-27 14:55:00,80.7,80.72,80.62,80.65,12658.0,80.1147,80.1345,80.0353,80.0651,12658.0
2024-11-27 15:00:00,80.64,80.67,80.62,80.64,4868.0,80.0551,80.0849,80.0353,80.0551,4868.0
2024-11-27 15:05:00,80.66,80.66,80.59,80.64,7234.0,80.075,80.075,80.0055,80.0551,7234.0
2024-11-27 15:10:00,80.64,80.66,80.62,80.65,16383.0,80.0551,80.075,80.0353,80.0651,16383.0
2024-11-27 15:15:00,80.66,80.7,80.65,80.7,5764.0,80.075,80.1147,80.0651,80.1147,5764.0
2024-11-27 15:20:00,80.7,80.74,80.69,80.73,7231.0,80.1147,80.1544,80.1048,80.1445,7231.0
2024-11-27 15:25:00,80.72,80.78,80.69,80.78,9207.0,80.1345,80.1941,80.1048,80.1941,9207.0
2024-11-27 15:30:00,80.78,80.8,80.7,80.76,10423.0,80.1941,80.214,80.1147,80.1743,10423.0
2024-11-27 15:35:00,80.75,80.75,80.73,80.73,7659.0,80.1643,80.1643,80.1445,80.1445,7659.0
2024-11-27 15:40:00,80.73,80.74,80.57,80.69,33328.0,80.1445,80.1544,79.9856,80.1048,33328.0
2024-11-27 15:45:00,80.69,80.78,80.68,80.74,9445.0,80.1048,80.1941,80.0948,80.1544,9445.0
2024-11-27 15:50:00,80.73,80.8,80.67,80.68,38009.0,80.1445,80.214,80.0849,80.0948,38009.0
2024-11-27 15:55:00,80.68,80.81,80.68,80.74,98448.0,80.0948,80.2239,80.0948,80.1544,98448.0
2024-11-29 09:30:00,80.58,80.98,80.55,80.89,24216.0,79.9956,80.3927,79.9658,80.3033,24216.0
2024-11-29 09:35:00,80.97,80.98,80.76,80.9,9892.0,80.3827,80.3927,80.1743,80.3132,9892.0
2024-11-29 09:40:00,80.9,80.97,80.79,80.84,6781.0,80.3132,80.3827,80.204,80.2537,6781.0
2024-11-29 09:45:00,80.84,80.91,80.8,80.85,13667.0,80.2537,80.3232,80.214,80.2636,13667.0
2024-11-29 09:50:00,80.87,80.92,80.85,80.91,8804.0,80.2835,80.3331,80.2636,80.3232,8804.0
2024-11-29 09:55:00,80.89,80.89,80.69,80.71,12214.0,80.3033,80.3033,80.1048,80.1246,12214.0
2024-11-29 10:00:00,80.72,80.73,80.56,80.56,7900.0,80.1345,80.1445,79.9757,79.9757,7900.0
2024-11-29 10:05:00,80.58,80.59,80.32,80.36,11669.0,79.9956,80.0055,79.7374,79.7772,11669.0
2024-11-29 10:10:00,80.36,80.43,80.27,80.27,9337.0,79.7772,79.8467,79.6878,79.6878,9337.0
2024-11-29 10:15:00,80.3,80.38,80.21,80.21,9695.0,79.7176,79.797,79.6282,79.6282,9695.0
2024-11-29 10:20:00,80.26,80.36,80.21,80.36,8496.0,79.6779,79.7772,79.6282,79.7772,8496.0
2024-11-29 10:25:00,80.36,80.42,80.36,80.39,7019.0,79.7772,79.8367,79.7772,79.8069,7019.0
2024-11-29 10:30:00,80.41,80.44,80.34,80.39,11424.0,79.8268,79.8566,79.7573,79.8069,11424.0
2024-11-29 10:35:00,80.39,80.61,80.39,80.56,5973.0,79.8069,80.0253,79.8069,79.9757,5973.0
2024-11-29 10:40:00,80.56,80.59,80.46,80.46,5351.0,79.9757,80.0055,79.8764,79.8764,5351.0
2024-11-29 10:45:00,80.48,80.59,80.46,80.59,5631.0,79.8963,80.0055,79.8764,80.0055,5631.0
2024-11-29 10:50:00,80.6,80.69,80.52,80.59,13221.0,80.0154,80.1048,79.936,80.0055,13221.0
2024-11-29 10:55:00,80.59,80.64,80.58,80.64,5465.0,80.0055,80.0551,79.9956,80.0551,5465.0
2024-11-29 11:00:00,80.68,80.72,80.61,80.63,11265.0,80.0948,80.1345,80.0253,80.0452,11265.0
2024-11-29 11:05:00,80.63,80.82,80.63,80.8,16396.0,80.0452,80.2338,80.0452,80.214,16396.0
2024-11-29 11:10:00,80.8,80.94,80.8,80.87,18086.0,80.214,80.353,80.214,80.2835,18086.0
2024-11-29 11:15:00,80.82,80.85,80.76,80.76,6242.0,80.2338,80.2636,80.1743,80.1743,6242.0
2024-11-29 11:20:00,80.71,80.89,80.71,80.87,9250.0,80.1246,80.3033,80.1246,80.2835,9250.0
2024-11-29 11:25:00,80.89,80.95,80.89,80.9,4801.0,80.3033,80.3629,80.3033,80.3132,4801.0
2024-11-29 11:30:00,80.92,80.94,80.83,80.83,4655.0,80.3331,80.353,80.2438,80.2438,4655.0
2024-11-29 11:35:00,80.82,80.88,80.77,80.77,8781.0,80.2338,80.2934,80.1842,80.1842,8781.0
2024-11-29 11:40:00,80.79,80.85,80.75,80.75,16719.0,80.204,80.2636,80.1643,80.1643,16719.0
2024-11-29 11:45:00,80.77,80.85,80.76,80.81,12197.0,80.1842,80.2636,80.1743,80.2239,12197.0
2024-11-29 11:50:00,80.81,80.89,80.81,80.85,6512.0,80.2239,80.3033,80.2239,80.2636,6512.0
2024-11-29 11:55:00,80.81,80.81,80.73,80.81,8443.0,80.2239,80.2239,80.1445,80.2239,8443.0
2024-11-29 12:00:00,80.8,80.83,80.73,80.81,5971.0,80.214,80.2438,80.1445,80.2239,5971.0
2024-11-29 12:05:00,80.81,80.87,80.8,80.84,5043.0,80.2239,80.2835,80.214,80.2537,5043.0
2024-11-29 12:10:00,80.84,80.86,80.81,80.86,5248.0,80.2537,80.2735,80.2239,80.2735,5248.0
2024-11-29 12:15:00,80.84,80.88,80.81,80.85,11674.0,80.2537,80.2934,80.2239,80.2636,11674.0
2024-11-29 12:20:00,80.88,80.88,80.76,80.78,6248.0,80.2934,80.2934,80.1743,80.1941,6248.0
2024-11-29 12:25:00,80.78,80.78,80.73,80.78,6449.0,80.1941,80.1941,80.1445,80.1941,6449.0
2024-11-29 12:30:00,80.79,80.83,80.78,80.82,6281.0,80.204,80.2438,80.1941,80.2338,6281.0
2024-11-29 12:35:00,80.83,80.86,80.82,80.86,7849.0,80.2438,80.2735,80.2338,80.2735,7849.0
2024-11-29 12:40:00,80.84,80.85,80.82,80.83,12765.0,80.2537,80.2636,80.2338,80.2438,12765.0
2024-11-29 12:45:00,80.83,80.88,80.78,80.78,24333.0,80.2438,80.2934,80.1941,80.1941,24333.0
2024-11-29 12:50:00,80.79,80.85,80.66,80.67,36052.0,80.204,80.2636,80.075,80.0849,36052.0
2024-11-29 12:55:00,80.65,80.67,80.47,80.51,152244.0,80.0651,80.0849,79.8864,79.9261,152244.0
2024-12-02 09:30:00,80.19,80.51,80.09,80.33,62867.0,79.6084,79.9261,79.5091,79.7474,62867.0
2024-12-02 09:35:00,80.27,80.35,80.02,80.06,23201.0,79.6878,79.7672,79.4396,79.4793,23201.0
2024-12-02 09:40:00,80.1,80.11,79.97,80.02,11260.0,79.519,79.529,79.39,79.4396,11260.0
2024-12-02 09:45:00,80.04,80.3,80.03,80.25,15314.0,79.4595,79.7176,79.4496,79.668,15314.0
2024-12-02 09:50:00,80.22,80.28,80.06,80.06,13919.0,79.6382,79.6977,79.4793,79.4793,13919.0
2024-12-02 09:55:00,80.04,80.13,80.02,80.13,9766.0,79.4595,79.5488,79.4396,79.5488,9766.0
2024-12-02 10:00:00,80.16,80.23,80.11,80.14,12480.0,79.5786,79.6481,79.529,79.5588,12480.0
2024-12-02 10:05:00,80.15,80.17,80.04,80.13,7943.0,79.5687,79.5885,79.4595,79.5488,7943.0
2024-12-02 10:10:00,80.11,80.21,80.05,80.1,8303.0,79.529,79.6282,79.4694,79.519,8303.0
2024-12-02 10:15:00,80.1,80.13,80.0,80.0,6536.0,79.519,79.5488,79.4198,79.4198,6536.0
2024-12-02 10:20:00,80.0,80.11,80.0,80.1,9647.0,79.4198,79.529,79.4198,79.519,9647.0
2024-12-02 10:25:00,80.1,80.21,80.1,80.13,12711.0,79.519,79.6282,79.519,79.5488,12711.0
2024-12-02 10:30:00,80.11,80.24,80.04,80.05,15237.0,79.529,79.658,79.4595,79.4694,15237.0
2024-12-02 10:35:00,80.02,80.28,80.02,80.21,19326.0,79.4396,79.6977,79.4396,79.6282,19326.0
2024-12-02 10:40:00,80.2,80.25,80.14,80.18,14089.0,79.6183,79.668,79.5588,79.5985,14089.0
2024-12-02 10:45:00,80.16,80.18,80.1,80.18,6907.0,79.5786,79.5985,79.519,79.5985,6907.0
2024-12-02 10:50:00,80.17,80.17,80.08,80.09,5434.0,79.5885,79.5885,79.4992,79.5091,5434.0
2024-12-02 10:55:00,80.07,80.15,80.06,80.12,9456.0,79.4893,79.5687,79.4793,79.5389,9456.0
2024-12-02 11:00:00,80.12,80.13,80.08,80.11,7990.0,79.5389,79.5488,79.4992,79.529,7990.0
2024-12-02 11:05:00,80.11,80.2,80.11,80.18,5482.0,79.529,79.6183,79.529,79.5985,5482.0
2024-12-02 11:10:00,80.19,80.35,80.19,80.34,23800.0,79.6084,79.7672,79.6084,79.7573,23800.0
2024-12-02 11:15:00,80.36,80.4,80.29,80.4,15767.0,79.7772,79.8169,79.7077,79.8169,15767.0
2024-12-02 11:20:00,80.37,80.42,80.35,80.42,8794.0,79.7871,79.8367,79.7672,79.8367,8794.0
2024-12-02 11:25:00,80.42,80.65,80.42,80.61,8005.0,79.8367,80.0651,79.8367,80.0253,8005.0
2024-12-02 11:30:00,80.65,80.7,80.6,80.7,7115.0,80.0651,80.1147,80.0154,80.1147,7115.0
2024-12-02 11:35:00,80.7,80.72,80.64,80.7,4028.0,80.1147,80.1345,80.0551,80.1147,4028.0
2024-12-02 11:40:00,80.69,80.7,80.57,80.57,8848.0,80.1048,80.1147,79.9856,79.9856,8848.0
2024-12-02 11:45:00,80.61,80.7,80.61,80.68,7068.0,80.0253,80.1147,80.0253,80.0948,7068.0
2024-12-02 11:50:00,80.68,80.73,80.67,80.72,4508.0,80.0948,80.1445,80.0849,80.1345,4508.0
2024-12-02 11:55:00,80.72,80.74,80.65,80.67,7747.0,80.1345,80.1544,80.0651,80.0849,7747.0
2024-12-02 12:00:00,80.67,80.69,80.63,80.68,6786.0,80.0849,80.1048,80.0452,80.0948,6786.0
2024-12-02 12:05:00,80.67,80.73,80.67,80.67,4830.0,80.0849,80.1445,80.0849,80.0849,4830.0
2024-12-02 12:10:00,80.66,80.69,80.58,80.65,7939.0,80.075,80.1048,79.9956,80.0651,7939.0
2024-12-02 12:15:00,80.66,80.66,80.62,80.64,2047.0,80.075,80.075,80.0353,80.0551,2047.0
2024-12-02 12:20:00,80.63,80.67,80.62,80.66,2513.0,80.0452,80.0849,80.0353,80.075,2513.0
2024-12-02 12:25:00,80.65,80.66,80.6,80.65,3794.0,80.0651,80.075,80.0154,80.0651,3794.0
2024-12-02 12:30:00,80.65,80.65,80.61,80.63,3906.0,80.0651,80.0651,80.0253,80.0452,3906.0
2024-12-02 12:35:00,80.64,80.73,80.64,80.69,8770.0,80.0551,80.1445,80.0551,80.1048,8770.0
2024-12-02 12:40:00,80.7,80.73,80.68,80.72,3608.0,80.1147,80.1445,80.0948,80.1345,3608.0
2024-12-02 12:45:00,80.71,80.77,80.69,80.71,6903.0,80.1246,80.1842,80.1048,80.1246,6903.0
2024-12-02 12:50:00,80.7,80.73,80.68,80.73,5373.0,80.1147,80.1445,80.0948,80.1445,5373.0
2024-12-02 12:55:00,80.73,80.76,80.69,80.69,2658.0,80.1445,80.1743,80.1048,80.1048,2658.0
2024-12-02 13:00:00,80.72,80.74,80.62,80.63,7270.0,80.1345,80.1544,80.0353,80.0452,7270.0
2024-12-02 13:05:00,80.62,80.73,80.59,80.73,36380.0,80.0353,80.1445,80.0055,80.1445,36380.0
2024-12-02 13:10:00,80.73,80.77,80.7,80.75,6563.0,80.1445,80.1842,80.1147,80.1643,6563.0
2024-12-02 13:15:00,80.75,80.78,80.69,80.7,5251.0,80.1643,80.1941,80.1048,80.1147,5251.0
2024-12-02 13:20:00,80.7,80.8,80.7,80.77,4337.0,80.1147,80.214,80.1147,80.1842,4337.0
2024-12-02 13:25:00,80.79,80.81,80.77,80.81,3000.0,80.204,80.2239,80.1842,80.2239,3000.0
2024-12-02 13:30:00,80.81,80.83,80.79,80.83,2804.0,80.2239,80.2438,80.204,80.2438,2804.0
2024-12-02 13:35:00,80.83,80.84,80.81,80.84,4342.0,80.2438,80.2537,80.2239,80.2537,4342.0
2024-12-02 13:40:00,80.83,80.87,80.81,80.86,6364.0,80.2438,80.2835,80.2239,80.2735,6364.0
2024-12-02 13:45:00,80.85,80.85,80.75,80.79,8715.0,80.2636,80.2636,80.1643,80.204,8715.0
2024-12-02 13:50:00,80.79,80.8,80.75,80.79,8293.0,80.204,80.214,80.1643,80.204,8293.0
2024-12-02 13:55:00,80.79,80.79,80.73,80.75,4395.0,80.204,80.204,80.1445,80.1643,4395.0
2024-12-02 14:00:00,80.73,80.78,80.73,80.78,7250.0,80.1445,80.1941,80.1445,80.1941,7250.0
2024-12-02 14:05:00,80.79,80.79,80.72,80.74,6655.0,80.204,80.204,80.1345,80.1544,6655.0
2024-12-02 14:10:00,80.75,80.75,80.67,80.67,10598.0,80.1643,80.1643,80.0849,80.0849,10598.0
2024-12-02 14:15:00,80.69,80.73,80.63,80.65,20115.0,80.1048,80.1445,80.0452,80.0651,20115.0
2024-12-02 14:20:00,80.65,80.65,80.62,80.64,3759.0,80.0651,80.0651,80.0353,80.0551,3759.0
2024-12-02 14:25:00,80.65,80.67,80.62,80.63,7247.0,80.0651,80.0849,80.0353,80.0452,7247.0
2024-12-02 14:30:00,80.63,80.74,80.63,80.73,6635.0,80.0452,80.1544,80.0452,80.1445,6635.0
2024-12-02 14:35:00,80.74,80.8,80.74,80.8,6657.0,80.1544,80.214,80.1544,80.214,6657.0
2024-12-02 14:40:00,80.78,80.79,80.72,80.77,6682.0,80.1941,80.204,80.1345,80.1842,6682.0
2024-12-02 14:45:00,80.77,80.8,80.76,80.78,4784.0,80.1842,80.214,80.1743,80.1941,4784.0
2024-12-02 14:50:00,80.77,80.77,80.76,80.77,1200.0,80.1842,80.1842,80.1743,80.1842,1200.0
2024-12-02 14:55:00,80.77,80.8,80.76,80.8,7365.0,80.1842,80.214,80.1743,80.214,7365.0
2024-12-02 15:00:00,80.81,80.81,80.77,80.79,8373.0,80.2239,80.2239,80.1842,80.204,8373.0
2024-12-02 15:05:00,80.81,80.85,80.75,80.76,13383.0,80.2239,80.2636,80.1643,80.1743,13383.0
2024-12-02 15:10:00,80.76,80.77,80.73,80.75,6922.0,80.1743,80.1842,80.1445,80.1643,6922.0
2024-12-02 15:15:00,80.76,80.8,80.76,80.8,8945.0,80.1743,80.214,80.1743,80.214,8945.0
2024-12-02 15:20:00,80.81,80.83,80.8,80.81,7289.0,80.2239,80.2438,80.214,80.2239,7289.0
2024-12-02 15:25:00,80.8,80.86,80.8,80.86,2920.0,80.214,80.2735,80.214,80.2735,2920.0
2024-12-02 15:30:00,80.85,80.88,80.84,80.87,9989.0,80.2636,80.2934,80.2537,80.2835,9989.0
2024-12-02 15:35:00,80.86,80.94,80.85,80.92,24512.0,80.2735,80.353,80.2636,80.3331,24512.0
2024-12-02 15:40:00,80.92,80.96,80.9,80.93,7860.0,80.3331,80.3728,80.3132,80.343,7860.0
2024-12-02 15:45:00,80.92,80.98,80.91,80.97,8285.0,80.3331,80.3927,80.3232,80.3827,8285.0
2024-12-02 15:50:00,80.96,81.02,80.89,80.92,37283.0,80.3728,80.4324,80.3033,80.3331,37283.0
2024-12-02 15:55:00,80.91,80.93,80.77,80.84,116171.0,80.3232,80.343,80.1842,80.2537,116171.0
2024-12-03 09:30:00,80.18,80.58,80.12,80.29,43325.0,79.5985,79.9956,79.5389,79.7077,43325.0
2024-12-03 09:35:00,80.22,80.22,79.78,79.87,7008.0,79.6382,79.6382,79.2014,79.2907,7008.0
2024-12-03 09:40:00,79.91,79.92,79.6,79.73,14294.0,79.3304,79.3404,79.0227,79.1517,14294.0
2024-12-03 09:45:00,79.69,79.83,79.65,79.83,10537.0,79.112,79.251,79.0723,79.251,10537.0
2024-12-03 09:50:00,79.82,79.97,79.7,79.78,14832.0,79.2411,79.39,79.1219,79.2014,14832.0
2024-12-03 09:55:00,79.72,79.9,79.68,79.87,7278.0,79.1418,79.3205,79.1021,79.2907,7278.0
2024-12-03 10:00:00,79.9,79.91,79.77,79.88,6959.0,79.3205,79.3304,79.1914,79.3006,6959.0
2024-12-03 10:05:00,79.87,80.0,79.84,79.91,9449.0,79.2907,79.4198,79.2609,79.3304,9449.0
2024-12-03 10:10:00,79.86,79.98,79.84,79.87,6068.0,79.2808,79.3999,79.2609,79.2907,6068.0
2024-12-03 10:15:00,79.87,80.04,79.85,80.01,9210.0,79.2907,79.4595,79.2709,79.4297,9210.0
2024-12-03 10:20:00,80.02,80.27,80.02,80.27,8178.0,79.4396,79.6878,79.4396,79.6878,8178.0
2024-12-03 10:25:00,80.28,80.38,80.24,80.34,12546.0,79.6977,79.797,79.658,79.7573,12546.0
2024-12-03 10:30:00,80.3,80.33,80.14,80.17,10803.0,79.7176,79.7474,79.5588,79.5885,10803.0
2024-12-03 10:35:00,80.18,80.32,80.18,80.25,8030.0,79.5985,79.7374,79.5985,79.668,8030.0
2024-12-03 10:40:00,80.24,80.25,80.17,80.19,8184.0,79.658,79.668,79.5885,79.6084,8184.0
2024-12-03 10:45:00,80.19,80.24,80.16,80.16,4253.0,79.6084,79.658,79.5786,79.5786,4253.0
2024-12-03 10:50:00,80.19,80.24,80.17,80.17,6368.0,79.6084,79.658,79.5885,79.5885,6368.0
2024-12-03 10:55:00,80.17,80.19,80.1,80.15,4199.0,79.5885,79.6084,79.519,79.5687,4199.0
2024-12-03 11:00:00,80.14,80.25,80.14,80.17,4814.0,79.5588,79.668,79.5588,79.5885,4814.0
2024-12-03 11:05:00,80.17,80.21,80.11,80.11,4780.0,79.5885,79.6282,79.529,79.529,4780.0
2024-12-03 11:10:00,80.14,80.15,80.1,80.15,7289.0,79.5588,79.5687,79.519,79.5687,7289.0
2024-12-03 11:15:00,80.14,80.21,80.12,80.18,14746.0,79.5588,79.6282,79.5389,79.5985,14746.0
2024-12-03 11:20:00,80.21,80.22,80.13,80.13,7669.0,79.6282,79.6382,79.5488,79.5488,7669.0
2024-12-03 11:25:00,80.12,80.16,80.09,80.15,7101.0,79.5389,79.5786,79.5091,79.5687,7101.0
2024-12-03 11:30:00,80.13,80.14,80.09,80.13,5604.0,79.5488,79.5588,79.5091,79.5488,5604.0
2024-12-03 11:35:00,80.09,80.1,80.01,80.04,6326.0,79.5091,79.519,79.4297,79.4595,6326.0
2024-12-03 11:40:00,80.04,80.06,80.0,80.01,3091.0,79.4595,79.4793,79.4198,79.4297,3091.0
2024-12-03 11:45:00,80.02,80.04,80.02,80.03,2274.0,79.4396,79.4595,79.4396,79.4496,2274.0
2024-12-03 11:50:00,80.03,80.09,80.0,80.05,9698.0,79.4496,79.5091,79.4198,79.4694,9698.0
2024-12-03 11:55:00,80.06,80.07,79.99,80.01,6153.0,79.4793,79.4893,79.4098,79.4297,6153.0
2024-12-03 12:00:00,80.01,80.04,79.97,80.02,8363.0,79.4297,79.4595,79.39,79.4396,8363.0
2024-12-03 12:05:00,80.02,80.1,80.02,80.09,4234.0,79.4396,79.519,79.4396,79.5091,4234.0
2024-12-03 12:10:00,80.1,80.14,80.07,80.14,4426.0,79.519,79.5588,79.4893,79.5588,4426.0
2024-12-03 12:15:00,80.13,80.21,80.13,80.18,3030.0,79.5488,79.6282,79.5488,79.5985,3030.0
2024-12-03 12:20:00,80.18,80.19,80.14,80.15,4312.0,79.5985,79.6084,79.5588,79.5687,4312.0
2024-12-03 12:25:00,80.15,80.2,80.14,80.2,4315.0,79.5687,79.6183,79.5588,79.6183,4315.0
2024-12-03 12:30:00,80.2,80.22,80.18,80.19,4182.0,79.6183,79.6382,79.5985,79.6084,4182.0
2024-12-03 12:35:00,80.19,80.19,80.15,80.16,2852.0,79.6084,79.6084,79.5687,79.5786,2852.0
2024-12-03 12:40:00,80.16,80.16,80.11,80.13,6824.0,79.5786,79.5786,79.529,79.5488,6824.0
2024-12-03 12:45:00,80.15,80.16,80.13,80.16,4231.0,79.5687,79.5786,79.5488,79.5786,4231.0
2024-12-03 12:50:00,80.15,80.17,80.13,80.17,5908.0,79.5687,79.5885,79.5488,79.5885,5908.0
2024-12-03 12:55:00,80.16,80.16,80.11,80.11,1233.0,79.5786,79.5786,79.529,79.529,1233.0
2024-12-03 13:00:00,80.11,80.14,80.09,80.14,4480.0,79.529,79.5588,79.5091,79.5588,4480.0
2024-12-03 13:05:00,80.12,80.12,80.1,80.1,2027.0,79.5389,79.5389,79.519,79.519,2027.0
2024-12-03 13:10:00,80.1,80.1,80.01,80.01,12256.0,79.519,79.519,79.4297,79.4297,12256.0
2024-12-03 13:15:00,80.0,80.01,79.97,80.01,6004.0,79.4198,79.4297,79.39,79.4297,6004.0
2024-12-03 13:20:00,80.0,80.03,80.0,80.03,7196.0,79.4198,79.4496,79.4198,79.4496,7196.0
2024-12-03 13:25:00,80.03,80.09,80.03,80.09,2700.0,79.4496,79.5091,79.4496,79.5091,2700.0
2024-12-03 13:30:00,80.09,80.1,80.03,80.04,8213.0,79.5091,79.519,79.4496,79.4595,8213.0
2024-12-03 13:35:00,80.04,80.08,79.99,80.0,4691.0,79.4595,79.4992,79.4098,79.4198,4691.0
2024-12-03 13:40:00,80.0,80.0,79.93,79.94,7171.0,79.4198,79.4198,79.3503,79.3602,7171.0
2024-12-03 13:45:00,79.94,79.96,79.89,79.89,20383.0,79.3602,79.3801,79.3106,79.3106,20383.0
2024-12-03 13:50:00,79.89,79.89,79.83,79.84,5089.0,79.3106,79.3106,79.251,79.2609,5089.0
2024-12-03 13:55:00,79.83,79.83,79.79,79.8,9076.0,79.251,79.251,79.2113,79.2212,9076.0
2024-12-03 14:00:00,79.78,79.81,79.77,79.79,3425.0,79.2014,79.2311,79.1914,79.2113,3425.0
2024-12-03 14:05:00,79.79,79.82,79.79,79.8,13339.0,79.2113,79.2411,79.2113,79.2212,13339.0
2024-12-03 14:10:00,79.79,79.81,79.78,79.8,6923.0,79.2113,79.2311,79.2014,79.2212,6923.0
2024-12-03 14:15:00,79.8,79.84,79.79,79.84,7119.0,79.2212,79.2609,79.2113,79.2609,7119.0
2024-12-03 14:20:00,79.84,79.89,79.84,79.88,8136.0,79.2609,79.3106,79.2609,79.3006,8136.0
2024-12-03 14:25:00,79.88,79.99,79.88,79.99,3610.0,79.3006,79.4098,79.3006,79.4098,3610.0
2024-12-03 14:30:00,79.95,80.0,79.94,80.0,6020.0,79.3701,79.4198,79.3602,79.4198,6020.0
2024-12-03 14:35:00,80.0,80.0,79.94,79.97,6975.0,79.4198,79.4198,79.3602,79.39,6975.0
2024-12-03 14:40:00,79.98,80.04,79.97,79.99,7848.0,79.3999,79.4595,79.39,79.4098,7848.0
2024-12-03 14:45:00,80.0,80.02,79.98,79.99,8234.0,79.4198,79.4396,79.3999,79.4098,8234.0
2024-12-03 14:50:00,79.99,80.03,79.99,80.01,6450.0,79.4098,79.4496,79.4098,79.4297,6450.0
2024-12-03 14:55:00,80.01,80.02,79.98,80.01,6469.0,79.4297,79.4396,79.3999,79.4297,6469.0
2024-12-03 15:00:00,79.99,79.99,79.94,79.94,3327.0,79.4098,79.4098,79.3602,79.3602,3327.0
2024-12-03 15:05:00,79.95,79.97,79.91,79.94,10713.0,79.3701,79.39,79.3304,79.3602,10713.0
2024-12-03 15:10:00,79.93,79.93,79.89,79.92,10896.0,79.3503,79.3503,79.3106,79.3404,10896.0
2024-12-03 15:15:00,79.92,79.98,79.91,79.98,14641.0,79.3404,79.3999,79.3304,79.3999,14641.0
2024-12-03 15:20:00,79.98,80.05,79.97,80.02,11224.0,79.3999,79.4694,79.39,79.4396,11224.0
2024-12-03 15:25:00,80.04,80.06,80.03,80.04,5275.0,79.4595,79.4793,79.4496,79.4595,5275.0
2024-12-03 15:30:00,80.03,80.08,80.01,80.08,13728.0,79.4496,79.4992,79.4297,79.4992,13728.0
2024-12-03 15:35:00,80.08,80.1,80.04,80.05,18788.0,79.4992,79.519,79.4595,79.4694,18788.0
2024-12-03 15:40:00,80.05,80.06,80.03,80.06,11031.0,79.4694,79.4793,79.4496,79.4793,11031.0
2024-12-03 15:45:00,80.06,80.16,80.04,80.12,11624.0,79.4793,79.5786,79.4595,79.5389,11624.0
2024-12-03 15:50:00,80.08,80.14,80.02,80.04,45904.0,79.4992,79.5588,79.4396,79.4595,45904.0
2024-12-03 15:55:00,80.04,80.04,79.89,79.98,116444.0,79.4595,79.4595,79.3106,79.3999,116444.0
2024-12-04 09:30:00,80.4,80.55,80.21,80.21,23493.0,79.8169,79.9658,79.6282,79.6282,23493.0
2024-12-04 09:35:00,80.29,80.36,80.2,80.36,1100.0,79.7077,79.7772,79.6183,79.7772,1100.0
2024-12-04 09:40:00,80.36,80.36,80.21,80.26,9049.0,79.7772,79.7772,79.6282,79.6779,9049.0
2024-12-04 09:45:00,80.21,80.4,80.21,80.37,17406.0,79.6282,79.8169,79.6282,79.7871,17406.0
2024-12-04 09:50:00,80.37,80.46,80.32,80.45,8831.0,79.7871,79.8764,79.7374,79.8665,8831.0
2024-12-04 09:55:00,80.45,80.46,80.38,80.45,6427.0,79.8665,79.8764,79.797,79.8665,6427.0
2024-12-04 10:00:00,80.44,80.44,80.22,80.32,8489.0,79.8566,79.8566,79.6382,79.7374,8489.0
2024-12-04 10:05:00,80.34,80.35,80.22,80.24,8108.0,79.7573,79.7672,79.6382,79.658,8108.0
2024-12-04 10:10:00,80.24,80.31,80.21,80.23,7186.0,79.658,79.7275,79.6282,79.6481,7186.0
2024-12-04 10:15:00,80.22,80.42,80.21,80.33,12331.0,79.6382,79.8367,79.6282,79.7474,12331.0
2024-12-04 10:20:00,80.32,80.35,80.23,80.25,6644.0,79.7374,79.7672,79.6481,79.668,6644.0
2024-12-04 10:25:00,80.29,80.36,80.29,80.3,18151.0,79.7077,79.7772,79.7077,79.7176,18151.0
2024-12-04 10:30:00,80.32,80.46,80.3,80.46,10127.0,79.7374,79.8764,79.7176,79.8764,10127.0
2024-12-04 10:35:00,80.48,80.57,80.45,80.56,5318.0,79.8963,79.9856,79.8665,79.9757,5318.0
2024-12-04 10:40:00,80.57,80.57,80.5,80.53,4439.0,79.9856,79.9856,79.9161,79.9459,4439.0
2024-12-04 10:45:00,80.51,80.57,80.45,80.52,10337.0,79.9261,79.9856,79.8665,79.936,10337.0
2024-12-04 10:50:00,80.52,80.52,80.46,80.46,1405.0,79.936,79.936,79.8764,79.8764,1405.0
2024-12-04 10:55:00,80.49,80.57,80.43,80.57,9102.0,79.9062,79.9856,79.8467,79.9856,9102.0
2024-12-04 11:00:00,80.55,80.56,80.52,80.56,3688.0,79.9658,79.9757,79.936,79.9757,3688.0
2024-12-04 11:05:00,80.58,80.59,80.48,80.56,6254.0,79.9956,80.0055,79.8963,79.9757,6254.0
2024-12-04 11:10:00,80.55,80.6,80.54,80.6,15698.0,79.9658,80.0154,79.9559,80.0154,15698.0
2024-12-04 11:15:00,80.58,80.66,80.58,80.66,5501.0,79.9956,80.075,79.9956,80.075,5501.0
2024-12-04 11:20:00,80.67,80.76,80.66,80.76,5440.0,80.0849,80.1743,80.075,80.1743,5440.0
2024-12-04 11:25:00,80.78,80.79,80.7,80.72,4287.0,80.1941,80.204,80.1147,80.1345,4287.0
2024-12-04 11:30:00,80.72,80.77,80.71,80.77,6620.0,80.1345,80.1842,80.1246,80.1842,6620.0
2024-12-04 11:35:00,80.76,80.81,80.73,80.81,1364.0,80.1743,80.2239,80.1445,80.2239,1364.0
2024-12-04 11:40:00,80.81,80.82,80.73,80.78,6591.0,80.2239,80.2338,80.1445,80.1941,6591.0
2024-12-04 11:45:00,80.78,80.78,80.75,80.77,3196.0,80.1941,80.1941,80.1643,80.1842,3196.0
2024-12-04 11:50:00,80.74,80.78,80.7,80.71,8711.0,80.1544,80.1941,80.1147,80.1246,8711.0
2024-12-04 11:55:00,80.69,80.71,80.55,80.56,5790.0,80.1048,80.1246,79.9658,79.9757,5790.0
2024-12-04 12:00:00,80.55,80.64,80.54,80.64,6590.0,79.9658,80.0551,79.9559,80.0551,6590.0
2024-12-04 12:05:00,80.63,80.64,80.56,80.56,4540.0,80.0452,80.0551,79.9757,79.9757,4540.0
2024-12-04 12:10:00,80.56,80.59,80.52,80.52,5851.0,79.9757,80.0055,79.936,79.936,5851.0
2024-12-04 12:15:00,80.51,80.52,80.47,80.47,1063.0,79.9261,79.936,79.8864,79.8864,1063.0
2024-12-04 12:20:00,80.49,80.51,80.45,80.51,7534.0,79.9062,79.9261,79.8665,79.9261,7534.0
2024-12-04 12:25:00,80.49,80.53,80.48,80.49,5872.0,79.9062,79.9459,79.8963,79.9062,5872.0
2024-12-04 12:30:00,80.48,80.48,80.43,80.48,4154.0,79.8963,79.8963,79.8467,79.8963,4154.0
2024-12-04 12:35:00,80.49,80.51,80.48,80.48,1184.0,79.9062,79.9261,79.8963,79.8963,1184.0
2024-12-04 12:40:00,80.48,80.55,80.48,80.54,7851.0,79.8963,79.9658,79.8963,79.9559,7851.0
2024-12-04 12:45:00,80.55,80.56,80.52,80.53,5836.0,79.9658,79.9757,79.936,79.9459,5836.0
2024-12-04 12:50:00,80.52,80.53,80.5,80.5,3925.0,79.936,79.9459,79.9161,79.9161,3925.0
2024-12-04 12:55:00,80.49,80.49,80.47,80.48,2996.0,79.9062,79.9062,79.8864,79.8963,2996.0
2024-12-04 13:00:00,80.47,80.49,80.46,80.48,5655.0,79.8864,79.9062,79.8764,79.8963,5655.0
2024-12-04 13:05:00,80.49,80.54,80.47,80.51,3661.0,79.9062,79.9559,79.8864,79.9261,3661.0
2024-12-04 13:10:00,80.51,80.52,80.46,80.47,7113.0,79.9261,79.936,79.8764,79.8864,7113.0
2024-12-04 13:15:00,80.47,80.52,80.43,80.45,7887.0,79.8864,79.936,79.8467,79.8665,7887.0
2024-12-04 13:20:00,80.45,80.47,80.43,80.43,3631.0,79.8665,79.8864,79.8467,79.8467,3631.0
2024-12-04 13:25:00,80.43,80.44,80.39,80.41,4398.0,79.8467,79.8566,79.8069,79.8268,4398.0
2024-12-04 13:30:00,80.39,80.39,80.33,80.36,5167.0,79.8069,79.8069,79.7474,79.7772,5167.0
2024-12-04 13:35:00,80.38,80.4,80.37,80.4,2805.0,79.797,79.8169,79.7871,79.8169,2805.0
2024-12-04 13:40:00,80.41,80.45,80.41,80.45,2047.0,79.8268,79.8665,79.8268,79.8665,2047.0
2024-12-04 13:45:00,80.47,80.5,80.47,80.48,1131.0,79.8864,79.9161,79.8864,79.8963,1131.0
2024-12-04 13:50:00,80.5,80.5,80.46,80.48,2874.0,79.9161,79.9161,79.8764,79.8963,2874.0
2024-12-04 13:55:00,80.48,80.5,80.46,80.46,3844.0,79.8963,79.9161,79.8764,79.8764,3844.0
2024-12-04 14:00:00,80.45,80.47,80.42,80.46,3419.0,79.8665,79.8864,79.8367,79.8764,3419.0
2024-12-04 14:05:00,80.45,80.47,80.43,80.44,6444.0,79.8665,79.8864,79.8467,79.8566,6444.0
2024-12-04 14:10:00,80.43,80.44,80.39,80.4,6083.0,79.8467,79.8566,79.8069,79.8169,6083.0
2024-12-04 14:15:00,80.42,80.47,80.42,80.47,3986.0,79.8367,79.8864,79.8367,79.8864,3986.0
2024-12-04 14:20:00,80.47,80.51,80.46,80.51,13537.0,79.8864,79.9261,79.8764,79.9261,13537.0
2024-12-04 14:25:00,80.51,80.51,80.42,80.45,6309.0,79.9261,79.9261,79.8367,79.8665,6309.0
2024-12-04 14:30:00,80.44,80.5,80.44,80.5,3542.0,79.8566,79.9161,79.8566,79.9161,3542.0
2024-12-04 14:35:00,80.52,80.53,80.49,80.5,6201.0,79.936,79.9459,79.9062,79.9161,6201.0
2024-12-04 14:40:00,80.5,80.5,80.45,80.47,4369.0,79.9161,79.9161,79.8665,79.8864,4369.0
2024-12-04 14:45:00,80.47,80.49,80.46,80.49,841.0,79.8864,79.9062,79.8764,79.9062,841.0
2024-12-04 14:50:00,80.47,80.51,80.45,80.5,5796.0,79.8864,79.9261,79.8665,79.9161,5796.0
2024-12-04 14:55:00,80.49,80.5,80.47,80.48,5716.0,79.9062,79.9161,79.8864,79.8963,5716.0
2024-12-04 15:00:00,80.49,80.5,80.48,80.48,4148.0,79.9062,79.9161,79.8963,79.8963,4148.0
2024-12-04 15:05:00,80.48,80.5,80.47,80.49,5327.0,79.8963,79.9161,79.8864,79.9062,5327.0
2024-12-04 15:10:00,80.49,80.51,80.44,80.44,13771.0,79.9062,79.9261,79.8566,79.8566,13771.0
2024-12-04 15:15:00,80.43,80.46,80.43,80.45,4630.0,79.8467,79.8764,79.8467,79.8665,4630.0
2024-12-04 15:20:00,80.45,80.49,80.44,80.49,7062.0,79.8665,79.9062,79.8566,79.9062,7062.0
2024-12-04 15:25:00,80.5,80.5,80.45,80.47,5020.0,79.9161,79.9161,79.8665,79.8864,5020.0
2024-12-04 15:30:00,80.47,80.54,80.43,80.53,5717.0,79.8864,79.9559,79.8467,79.9459,5717.0
2024-12-04 15:35:00,80.53,80.59,80.51,80.59,7764.0,79.9459,80.0055,79.9261,80.0055,7764.0
2024-12-04 15:40:00,80.59,80.65,80.55,80.65,15619.0,80.0055,80.0651,79.9658,80.0651,15619.0
2024-12-04 15:45:00,80.66,80.71,80.64,80.7,19144.0,80.075,80.1246,80.0551,80.1147,19144.0
2024-12-04 15:50:00,80.71,80.74,80.67,80.67,39026.0,80.1246,80.1544,80.0849,80.0849,39026.0
2024-12-04 15:55:00,80.67,80.68,80.56,80.58,98749.0,80.0849,80.0948,79.9757,79.9956,98749.0
2024-12-05 09:30:00,80.26,80.42,80.13,80.41,35161.0,79.6779,79.8367,79.5488,79.8268,35161.0
2024-12-05 09:35:00,80.41,80.53,80.36,80.52,2545.0,79.8268,79.9459,79.7772,79.936,2545.0
2024-12-05 09:40:00,80.59,80.64,80.39,80.44,6061.0,80.0055,80.0551,79.8069,79.8566,6061.0
2024-12-05 09:45:00,80.43,80.51,80.35,80.45,6483.0,79.8467,79.9261,79.7672,79.8665,6483.0
2024-12-05 09:50:00,80.47,80.54,80.41,80.54,3329.0,79.8864,79.9559,79.8268,79.9559,3329.0
2024-12-05 09:55:00,80.59,80.75,80.56,80.74,4366.0,80.0055,80.1643,79.9757,80.1544,4366.0
2024-12-05 10:00:00,80.75,80.76,80.67,80.73,3720.0,80.1643,80.1743,80.0849,80.1445,3720.0
2024-12-05 10:05:00,80.78,80.85,80.62,80.65,4898.0,80.1941,80.2636,80.0353,80.0651,4898.0
2024-12-05 10:10:00,80.65,80.67,80.58,80.67,4820.0,80.0651,80.0849,79.9956,80.0849,4820.0
2024-12-05 10:15:00,80.65,80.68,80.61,80.64,5847.0,80.0651,80.0948,80.0253,80.0551,5847.0
2024-12-05 10:20:00,80.67,80.68,80.52,80.52,2900.0,80.0849,80.0948,79.936,79.936,2900.0
2024-12-05 10:25:00,80.5,80.67,80.49,80.67,14013.0,79.9161,80.0849,79.9062,80.0849,14013.0
2024-12-05 10:30:00,80.64,80.7,80.57,80.7,14000.0,80.0551,80.1147,79.9856,80.1147,14000.0
2024-12-05 10:35:00,80.7,80.7,80.58,80.6,11538.0,80.1147,80.1147,79.9956,80.0154,11538.0
2024-12-05 10:40:00,80.6,80.63,80.54,80.61,11587.0,80.0154,80.0452,79.9559,80.0253,11587.0
2024-12-05 10:45:00,80.59,80.62,80.55,80.62,10413.0,80.0055,80.0353,79.9658,80.0353,10413.0
2024-12-05 10:50:00,80.6,80.65,80.56,80.61,12188.0,80.0154,80.0651,79.9757,80.0253,12188.0
2024-12-05 10:55:00,80.61,80.64,80.55,80.59,9728.0,80.0253,80.0551,79.9658,80.0055,9728.0
2024-12-05 11:00:00,80.59,80.63,80.57,80.57,4527.0,80.0055,80.0452,79.9856,79.9856,4527.0
2024-12-05 11:05:00,80.59,80.63,80.56,80.62,9813.0,80.0055,80.0452,79.9757,80.0353,9813.0
2024-12-05 11:10:00,80.62,80.69,80.59,80.66,12152.0,80.0353,80.1048,80.0055,80.075,12152.0
2024-12-05 11:15:00,80.63,80.7,80.63,80.69,4927.0,80.0452,80.1147,80.0452,80.1048,4927.0
2024-12-05 11:20:00,80.69,80.76,80.66,80.74,4292.0,80.1048,80.1743,80.075,80.1544,4292.0
2024-12-05 11:25:00,80.74,80.84,80.73,80.82,11343.0,80.1544,80.2537,80.1445,80.2338,11343.0
2024-12-05 11:30:00,80.83,80.83,80.77,80.77,4273.0,80.2438,80.2438,80.1842,80.1842,4273.0
2024-12-05 11:35:00,80.76,80.84,80.73,80.84,9155.0,80.1743,80.2537,80.1445,80.2537,9155.0
2024-12-05 11:40:00,80.86,80.88,80.84,80.88,5251.0,80.2735,80.2934,80.2537,80.2934,5251.0
2024-12-05 11:45:00,80.86,80.89,80.8,80.81,6320.0,80.2735,80.3033,80.214,80.2239,6320.0
2024-12-05 11:50:00,80.81,80.84,80.79,80.81,3295.0,80.2239,80.2537,80.204,80.2239,3295.0
2024-12-05 11:55:00,80.79,80.92,80.77,80.85,11432.0,80.204,80.3331,80.1842,80.2636,11432.0
2024-12-05 12:00:00,80.86,80.87,80.81,80.87,7105.0,80.2735,80.2835,80.2239,80.2835,7105.0
2024-12-05 12:05:00,80.85,80.88,80.84,80.87,4629.0,80.2636,80.2934,80.2537,80.2835,4629.0
2024-12-05 12:10:00,80.87,80.89,80.8,80.84,4826.0,80.2835,80.3033,80.214,80.2537,4826.0
2024-12-05 12:15:00,80.84,80.86,80.8,80.8,8566.0,80.2537,80.2735,80.214,80.214,8566.0
2024-12-05 12:20:00,80.8,80.84,80.78,80.84,8020.0,80.214,80.2537,80.1941,80.2537,8020.0
2024-12-05 12:25:00,80.82,80.89,80.75,80.75,14928.0,80.2338,80.3033,80.1643,80.1643,14928.0
2024-12-05 12:30:00,80.75,80.77,80.73,80.73,3181.0,80.1643,80.1842,80.1445,80.1445,3181.0
2024-12-05 12:35:00,80.73,80.74,80.7,80.73,5602.0,80.1445,80.1544,80.1147,80.1445,5602.0
2024-12-05 12:40:00,80.73,80.78,80.73,80.76,7573.0,80.1445,80.1941,80.1445,80.1743,7573.0
2024-12-05 12:45:00,80.77,80.78,80.64,80.64,6910.0,80.1842,80.1941,80.0551,80.0551,6910.0
2024-12-05 12:50:00,80.64,80.73,80.64,80.7,6410.0,80.0551,80.1445,80.0551,80.1147,6410.0
2024-12-05 12:55:00,80.68,80.73,80.66,80.72,9313.0,80.0948,80.1445,80.075,80.1345,9313.0
2024-12-05 13:00:00,80.71,80.72,80.68,80.69,4958.0,80.1246,80.1345,80.0948,80.1048,4958.0
2024-12-05 13:05:00,80.69,80.71,80.67,80.7,6730.0,80.1048,80.1246,80.0849,80.1147,6730.0
2024-12-05 13:10:00,80.7,80.71,80.69,80.71,8770.0,80.1147,80.1246,80.1048,80.1246,8770.0
2024-12-05 13:15:00,80.71,80.71,80.67,80.69,10000.0,80.1246,80.1246,80.0849,80.1048,10000.0
2024-12-05 13:20:00,80.68,80.76,80.68,80.74,14085.0,80.0948,80.1743,80.0948,80.1544,14085.0
2024-12-05 13:25:00,80.73,80.84,80.72,80.84,4687.0,80.1445,80.2537,80.1345,80.2537,4687.0
2024-12-05 13:30:00,80.83,80.87,80.79,80.86,8629.0,80.2438,80.2835,80.204,80.2735,8629.0
2024-12-05 13:35:00,80.85,80.86,80.78,80.8,5193.0,80.2636,80.2735,80.1941,80.214,5193.0
2024-12-05 13:40:00,80.8,80.8,80.76,80.76,7719.0,80.214,80.214,80.1743,80.1743,7719.0
2024-12-05 13:45:00,80.77,80.8,80.76,80.8,4111.0,80.1842,80.214,80.1743,80.214,4111.0
2024-12-05 13:50:00,80.8,80.87,80.77,80.86,6324.0,80.214,80.2835,80.1842,80.2735,6324.0
2024-12-05 13:55:00,80.87,80.9,80.83,80.86,7340.0,80.2835,80.3132,80.2438,80.2735,7340.0
2024-12-05 14:00:00,80.85,80.86,80.75,80.78,9845.0,80.2636,80.2735,80.1643,80.1941,9845.0
2024-12-05 14:05:00,80.78,80.82,80.75,80.81,6420.0,80.1941,80.2338,80.1643,80.2239,6420.0
2024-12-05 14:10:00,80.81,80.83,80.69,80.73,8829.0,80.2239,80.2438,80.1048,80.1445,8829.0
2024-12-05 14:15:00,80.75,80.76,80.7,80.7,4241.0,80.1643,80.1743,80.1147,80.1147,4241.0
2024-12-05 14:20:00,80.71,80.77,80.71,80.72,3514.0,80.1246,80.1842,80.1246,80.1345,3514.0
2024-12-05 14:25:00,80.72,80.74,80.64,80.65,4586.0,80.1345,80.1544,80.0551,80.0651,4586.0
2024-12-05 14:30:00,80.65,80.71,80.64,80.67,4531.0,80.0651,80.1246,80.0551,80.0849,4531.0
2024-12-05 14:35:00,80.68,80.74,80.68,80.73,4607.0,80.0948,80.1544,80.0948,80.1445,4607.0
2024-12-05 14:40:00,80.73,80.74,80.67,80.7,4475.0,80.1445,80.1544,80.0849,80.1147,4475.0
2024-12-05 14:45:00,80.69,80.69,80.64,80.65,11573.0,80.1048,80.1048,80.0551,80.0651,11573.0
2024-12-05 14:50:00,80.65,80.76,80.64,80.75,9163.0,80.0651,80.1743,80.0551,80.1643,9163.0
2024-12-05 14:55:00,80.75,80.77,80.72,80.75,5800.0,80.1643,80.1842,80.1345,80.1643,5800.0
2024-12-05 15:00:00,80.75,80.75,80.71,80.73,4647.0,80.1643,80.1643,80.1246,80.1445,4647.0
2024-12-05 15:05:00,80.73,80.76,80.6,80.65,8362.0,80.1445,80.1743,80.0154,80.0651,8362.0
2024-12-05 15:10:00,80.65,80.65,80.56,80.59,5583.0,80.0651,80.0651,79.9757,80.0055,5583.0
2024-12-05 15:15:00,80.61,80.66,80.61,80.66,3351.0,80.0253,80.075,80.0253,80.075,3351.0
2024-12-05 15:20:00,80.68,80.7,80.66,80.69,7841.0,80.0948,80.1147,80.075,80.1048,7841.0
2024-12-05 15:25:00,80.7,80.72,80.63,80.71,9911.0,80.1147,80.1345,80.0452,80.1246,9911.0
2024-12-05 15:30:00,80.7,80.78,80.7,80.77,10830.0,80.1147,80.1941,80.1147,80.1842,10830.0
2024-12-05 15:35:00,80.78,80.85,80.78,80.83,12504.0,80.1941,80.2636,80.1941,80.2438,12504.0
2024-12-05 15:40:00,80.84,80.84,80.76,80.81,22161.0,80.2537,80.2537,80.1743,80.2239,22161.0
2024-12-05 15:45:00,80.81,80.85,80.78,80.79,21320.0,80.2239,80.2636,80.1941,80.204,21320.0
2024-12-05 15:50:00,80.76,80.76,80.67,80.75,50528.0,80.1743,80.1743,80.0849,80.1643,50528.0
2024-12-05 15:55:00,80.75,80.81,80.64,80.74,174079.0,80.1643,80.2239,80.0551,80.1544,174079.0
2024-12-06 09:30:00,81.23,81.36,80.96,81.1,79591.0,80.6408,80.7699,80.3728,80.5118,79591.0
2024-12-06 09:35:00,81.04,81.11,80.91,80.94,14839.0,80.4522,80.5217,80.3232,80.353,14839.0
2024-12-06 09:40:00,80.95,81.11,80.86,81.1,15309.0,80.3629,80.5217,80.2735,80.5118,15309.0
2024-12-06 09:45:00,81.1,81.24,81.1,81.1,46581.0,80.5118,80.6508,80.5118,80.5118,46581.0
2024-12-06 09:50:00,81.07,81.12,80.97,81.08,11161.0,80.482,80.5316,80.3827,80.4919,11161.0
2024-12-06 09:55:00,81.08,81.13,81.0,81.1,10518.0,80.4919,80.5416,80.4125,80.5118,10518.0
2024-12-06 10:00:00,81.07,81.08,80.95,80.96,14198.0,80.482,80.4919,80.3629,80.3728,14198.0
2024-12-06 10:05:00,80.96,81.19,80.96,81.11,20721.0,80.3728,80.6011,80.3728,80.5217,20721.0
2024-12-06 10:10:00,81.11,81.31,81.11,81.28,24192.0,80.5217,80.7203,80.5217,80.6905,24192.0
2024-12-06 10:15:00,81.27,81.29,81.18,81.21,11424.0,80.6806,80.7004,80.5912,80.621,11424.0
2024-12-06 10:20:00,81.2,81.27,81.09,81.14,51083.0,80.6111,80.6806,80.5019,80.5515,51083.0
2024-12-06 10:25:00,81.15,81.35,81.14,81.34,31753.0,80.5614,80.76,80.5515,80.7501,31753.0
2024-12-06 10:30:00,81.33,81.36,81.15,81.19,14738.0,80.7401,80.7699,80.5614,80.6011,14738.0
2024-12-06 10:35:00,81.19,81.23,81.15,81.21,10105.0,80.6011,80.6408,80.5614,80.621,10105.0
2024-12-06 10:40:00,81.21,81.23,81.12,81.13,13179.0,80.621,80.6408,80.5316,80.5416,13179.0
2024-12-06 10:45:00,81.13,81.21,81.12,81.2,24123.0,80.5416,80.621,80.5316,80.6111,24123.0
2024-12-06 10:50:00,81.2,81.28,81.16,81.24,29369.0,80.6111,80.6905,80.5714,80.6508,29369.0
2024-12-06 10:55:00,81.25,81.29,81.16,81.17,20401.0,80.6607,80.7004,80.5714,80.5813,20401.0
2024-12-06 11:00:00,81.17,81.18,81.12,81.12,17166.0,80.5813,80.5912,80.5316,80.5316,17166.0
2024-12-06 11:05:00,81.13,81.2,81.13,81.19,31371.0,80.5416,80.6111,80.5416,80.6011,31371.0
2024-12-06 11:10:00,81.19,81.4,81.17,81.34,38554.0,80.6011,80.8096,80.5813,80.7501,38554.0
2024-12-06 11:15:00,81.33,81.35,81.27,81.28,6264.0,80.7401,80.76,80.6806,80.6905,6264.0
2024-12-06 11:20:00,81.29,81.33,81.18,81.23,21639.0,80.7004,80.7401,80.5912,80.6408,21639.0
2024-12-06 11:25:00,81.25,81.28,81.23,81.28,4811.0,80.6607,80.6905,80.6408,80.6905,4811.0
2024-12-06 11:30:00,81.29,81.29,81.17,81.23,31676.0,80.7004,80.7004,80.5813,80.6408,31676.0
2024-12-06 11:35:00,81.23,81.24,81.17,81.2,18129.0,80.6408,80.6508,80.5813,80.6111,18129.0
2024-12-06 11:40:00,81.2,81.23,81.19,81.23,4647.0,80.6111,80.6408,80.6011,80.6408,4647.0
2024-12-06 11:45:00,81.23,81.26,81.18,81.2,10964.0,80.6408,80.6706,80.5912,80.6111,10964.0
2024-12-06 11:50:00,81.21,81.24,81.19,81.23,8627.0,80.621,80.6508,80.6011,80.6408,8627.0
2024-12-06 11:55:00,81.23,81.25,81.19,81.2,8006.0,80.6408,80.6607,80.6011,80.6111,8006.0
2024-12-06 12:00:00,81.2,81.21,81.16,81.17,5082.0,80.6111,80.621,80.5714,80.5813,5082.0
2024-12-06 12:05:00,81.14,81.14,81.05,81.07,3857.0,80.5515,80.5515,80.4622,80.482,3857.0
2024-12-06 12:10:00,81.06,81.07,80.99,81.01,14265.0,80.4721,80.482,80.4026,80.4224,14265.0
2024-12-06 12:15:00,81.02,81.06,81.01,81.05,5437.0,80.4324,80.4721,80.4224,80.4622,5437.0
2024-12-06 12:20:00,81.04,81.07,81.02,81.02,10551.0,80.4522,80.482,80.4324,80.4324,10551.0
2024-12-06 12:25:00,81.02,81.02,80.99,81.0,1575.0,80.4324,80.4324,80.4026,80.4125,1575.0
2024-12-06 12:30:00,80.99,81.02,80.96,80.98,13201.0,80.4026,80.4324,80.3728,80.3927,13201.0
2024-12-06 12:35:00,80.98,81.02,80.98,81.0,13251.0,80.3927,80.4324,80.3927,80.4125,13251.0
2024-12-06 12:40:00,81.0,81.05,80.99,81.04,9004.0,80.4125,80.4622,80.4026,80.4522,9004.0
2024-12-06 12:45:00,81.03,81.11,81.02,81.08,10292.0,80.4423,80.5217,80.4324,80.4919,10292.0
2024-12-06 12:50:00,81.06,81.08,81.04,81.04,6097.0,80.4721,80.4919,80.4522,80.4522,6097.0
2024-12-06 12:55:00,81.05,81.09,81.05,81.09,8661.0,80.4622,80.5019,80.4622,80.5019,8661.0
2024-12-06 13:00:00,81.09,81.11,81.09,81.1,6980.0,80.5019,80.5217,80.5019,80.5118,6980.0
2024-12-06 13:05:00,81.09,81.19,81.09,81.17,10231.0,80.5019,80.6011,80.5019,80.5813,10231.0
2024-12-06 13:10:00,81.17,81.17,81.09,81.09,10629.0,80.5813,80.5813,80.5019,80.5019,10629.0
2024-12-06 13:15:00,81.09,81.12,81.09,81.12,5759.0,80.5019,80.5316,80.5019,80.5316,5759.0
2024-12-06 13:20:00,81.12,81.13,81.0,81.01,12951.0,80.5316,80.5416,80.4125,80.4224,12951.0
2024-12-06 13:25:00,81.0,81.08,80.98,81.01,16496.0,80.4125,80.4919,80.3927,80.4224,16496.0
2024-12-06 13:30:00,81.01,81.01,80.96,80.97,9716.0,80.4224,80.4224,80.3728,80.3827,9716.0
2024-12-06 13:35:00,80.98,81.06,80.96,81.04,13863.0,80.3927,80.4721,80.3728,80.4522,13863.0
2024-12-06 13:40:00,81.04,81.04,80.99,81.01,13797.0,80.4522,80.4522,80.4026,80.4224,13797.0
2024-12-06 13:45:00,81.02,81.1,81.01,81.09,4423.0,80.4324,80.5118,80.4224,80.5019,4423.0
2024-12-06 13:50:00,81.09,81.14,81.07,81.14,8438.0,80.5019,80.5515,80.482,80.5515,8438.0
2024-12-06 13:55:00,81.15,81.17,81.09,81.11,6418.0,80.5614,80.5813,80.5019,80.5217,6418.0
2024-12-06 14:00:00,81.11,81.12,81.05,81.07,8468.0,80.5217,80.5316,80.4622,80.482,8468.0
2024-12-06 14:05:00,81.08,81.09,81.01,81.02,9268.0,80.4919,80.5019,80.4224,80.4324,9268.0
2024-12-06 14:10:00,81.0,81.02,80.98,81.02,9781.0,80.4125,80.4324,80.3927,80.4324,9781.0
2024-12-06 14:15:00,81.02,81.02,80.99,81.01,10946.0,80.4324,80.4324,80.4026,80.4224,10946.0
2024-12-06 14:20:00,81.0,81.03,80.98,81.0,10125.0,80.4125,80.4423,80.3927,80.4125,10125.0
2024-12-06 14:25:00,81.0,81.01,80.97,80.98,11745.0,80.4125,80.4224,80.3827,80.3927,11745.0
2024-12-06 14:30:00,80.98,81.04,80.98,81.04,16841.0,80.3927,80.4522,80.3927,80.4522,16841.0
2024-12-06 14:35:00,81.03,81.07,81.03,81.04,5728.0,80.4423,80.482,80.4423,80.4522,5728.0
2024-12-06 14:40:00,81.04,81.11,81.04,81.11,5972.0,80.4522,80.5217,80.4522,80.5217,5972.0
2024-12-06 14:45:00,81.11,81.12,81.09,81.1,4426.0,80.5217,80.5316,80.5019,80.5118,4426.0
2024-12-06 14:50:00,81.1,81.12,81.09,81.1,6401.0,80.5118,80.5316,80.5019,80.5118,6401.0
2024-12-06 14:55:00,81.09,81.19,81.09,81.16,12523.0,80.5019,80.6011,80.5019,80.5714,12523.0
2024-12-06 15:00:00,81.15,81.15,81.09,81.11,15145.0,80.5614,80.5614,80.5019,80.5217,15145.0
2024-12-06 15:05:00,81.11,81.2,81.08,81.19,19667.0,80.5217,80.6111,80.4919,80.6011,19667.0
2024-12-06 15:10:00,81.19,81.21,81.12,81.18,47600.0,80.6011,80.621,80.5316,80.5912,47600.0
2024-12-06 15:15:00,81.17,81.18,81.15,81.17,13100.0,80.5813,80.5912,80.5614,80.5813,13100.0
2024-12-06 15:20:00,81.17,81.25,81.15,81.25,11573.0,80.5813,80.6607,80.5614,80.6607,11573.0
2024-12-06 15:25:00,81.25,81.3,81.24,81.26,15212.0,80.6607,80.7103,80.6508,80.6706,15212.0
2024-12-06 15:30:00,81.26,81.28,81.23,81.24,16601.0,80.6706,80.6905,80.6408,80.6508,16601.0
2024-12-06 15:35:00,81.24,81.28,81.12,81.12,39199.0,80.6508,80.6905,80.5316,80.5316,39199.0
2024-12-06 15:40:00,81.12,81.13,81.04,81.07,12417.0,80.5316,80.5416,80.4522,80.482,12417.0
2024-12-06 15:45:00,81.06,81.19,81.06,81.19,11057.0,80.4721,80.6011,80.4721,80.6011,11057.0
2024-12-06 15:50:00,81.18,81.18,81.03,81.08,23211.0,80.5912,80.5912,80.4423,80.4919,23211.0
2024-12-06 15:55:00,81.15,81.21,81.09,81.15,148439.0,80.5614,80.621,80.5019,80.5614,148439.0
2024-12-09 09:30:00,81.0,81.25,80.93,81.19,90248.0,80.4125,80.6607,80.343,80.6011,90248.0
2024-12-09 09:35:00,81.16,81.46,81.13,81.42,43954.0,80.5714,80.8692,80.5416,80.8295,43954.0
2024-12-09 09:40:00,81.42,81.46,81.21,81.34,14613.0,80.8295,80.8692,80.621,80.7501,14613.0
2024-12-09 09:45:00,81.33,81.37,81.18,81.24,23970.0,80.7401,80.7798,80.5912,80.6508,23970.0
2024-12-09 09:50:00,81.24,81.31,81.15,81.18,13865.0,80.6508,80.7203,80.5614,80.5912,13865.0
2024-12-09 09:55:00,81.18,81.49,81.18,81.36,12028.0,80.5912,80.899,80.5912,80.7699,12028.0
2024-12-09 10:00:00,81.38,81.45,81.27,81.29,15138.0,80.7898,80.8593,80.6806,80.7004,15138.0
2024-12-09 10:05:00,81.27,81.39,81.25,81.25,12607.0,80.6806,80.7997,80.6607,80.6607,12607.0
2024-12-09 10:10:00,81.25,81.4,81.24,81.34,12437.0,80.6607,80.8096,80.6508,80.7501,12437.0
2024-12-09 10:15:00,81.33,81.41,81.28,81.41,10103.0,80.7401,80.8195,80.6905,80.8195,10103.0
2024-12-09 10:20:00,81.4,81.49,81.4,81.4,15840.0,80.8096,80.899,80.8096,80.8096,15840.0
2024-12-09 10:25:00,81.39,81.45,81.37,81.41,20220.0,80.7997,80.8593,80.7798,80.8195,20220.0
2024-12-09 10:30:00,81.41,81.45,81.34,81.39,14424.0,80.8195,80.8593,80.7501,80.7997,14424.0
2024-12-09 10:35:00,81.4,81.45,81.33,81.45,13769.0,80.8096,80.8593,80.7401,80.8593,13769.0
2024-12-09 10:40:00,81.43,81.47,81.4,81.43,9927.0,80.8394,80.8791,80.8096,80.8394,9927.0
2024-12-09 10:45:00,81.44,81.46,81.4,81.43,11605.0,80.8493,80.8692,80.8096,80.8394,11605.0
2024-12-09 10:50:00,81.45,81.46,81.36,81.4,9949.0,80.8593,80.8692,80.7699,80.8096,9949.0
2024-12-09 10:55:00,81.39,81.39,81.35,81.38,10094.0,80.7997,80.7997,80.76,80.7898,10094.0
2024-12-09 11:00:00,81.38,81.42,81.31,81.33,20831.0,80.7898,80.8295,80.7203,80.7401,20831.0
2024-12-09 11:05:00,81.33,81.33,81.06,81.06,8966.0,80.7401,80.7401,80.4721,80.4721,8966.0
2024-12-09 11:10:00,81.06,81.13,81.01,81.01,15179.0,80.4721,80.5416,80.4224,80.4224,15179.0
2024-12-09 11:15:00,81.02,81.11,81.01,81.05,5440.0,80.4324,80.5217,80.4224,80.4622,5440.0
2024-12-09 11:20:00,81.02,81.07,81.01,81.06,4304.0,80.4324,80.482,80.4224,80.4721,4304.0
2024-12-09 11:25:00,81.06,81.06,80.95,80.95,7224.0,80.4721,80.4721,80.3629,80.3629,7224.0
2024-12-09 11:30:00,80.95,80.99,80.91,80.91,2194.0,80.3629,80.4026,80.3232,80.3232,2194.0
2024-12-09 11:35:00,80.92,80.93,80.82,80.87,5982.0,80.3331,80.343,80.2338,80.2835,5982.0
2024-12-09 11:40:00,80.89,80.99,80.88,80.95,4700.0,80.3033,80.4026,80.2934,80.3629,4700.0
2024-12-09 11:45:00,80.95,80.97,80.93,80.94,4599.0,80.3629,80.3827,80.343,80.353,4599.0
2024-12-09 11:50:00,80.95,81.0,80.94,80.96,4054.0,80.3629,80.4125,80.353,80.3728,4054.0
2024-12-09 11:55:00,80.94,80.98,80.91,80.92,6297.0,80.353,80.3927,80.3232,80.3331,6297.0
2024-12-09 12:00:00,80.92,80.96,80.85,80.87,7747.0,80.3331,80.3728,80.2636,80.2835,7747.0
2024-12-09 12:05:00,80.9,80.9,80.8,80.81,2573.0,80.3132,80.3132,80.214,80.2239,2573.0
2024-12-09 12:10:00,80.81,80.83,80.68,80.69,5522.0,80.2239,80.2438,80.0948,80.1048,5522.0
2024-12-09 12:15:00,80.68,80.71,80.65,80.71,10561.0,80.0948,80.1246,80.0651,80.1246,10561.0
2024-12-09 12:20:00,80.67,80.72,80.61,80.61,6696.0,80.0849,80.1345,80.0253,80.0253,6696.0
2024-12-09 12:25:00,80.64,80.66,80.56,80.66,5466.0,80.0551,80.075,79.9757,80.075,5466.0
2024-12-09 12:30:00,80.66,80.68,80.65,80.66,5143.0,80.075,80.0948,80.0651,80.075,5143.0
2024-12-09 12:35:00,80.66,80.75,80.66,80.75,2835.0,80.075,80.1643,80.075,80.1643,2835.0
2024-12-09 12:40:00,80.76,80.76,80.72,80.75,3513.0,80.1743,80.1743,80.1345,80.1643,3513.0
2024-12-09 12:45:00,80.74,80.79,80.7,80.78,8978.0,80.1544,80.204,80.1147,80.1941,8978.0
2024-12-09 12:50:00,80.77,80.82,80.76,80.8,3967.0,80.1842,80.2338,80.1743,80.214,3967.0
2024-12-09 12:55:00,80.81,80.81,80.77,80.77,3485.0,80.2239,80.2239,80.1842,80.1842,3485.0
2024-12-09 13:00:00,80.73,80.77,80.69,80.73,2670.0,80.1445,80.1842,80.1048,80.1445,2670.0
2024-12-09 13:05:00,80.73,80.76,80.71,80.72,3529.0,80.1445,80.1743,80.1246,80.1345,3529.0
2024-12-09 13:10:00,80.72,80.8,80.72,80.77,4339.0,80.1345,80.214,80.1345,80.1842,4339.0
2024-12-09 13:15:00,80.76,80.77,80.7,80.76,6171.0,80.1743,80.1842,80.1147,80.1743,6171.0
2024-12-09 13:20:00,80.77,80.77,80.71,80.73,3077.0,80.1842,80.1842,80.1246,80.1445,3077.0
2024-12-09 13:25:00,80.75,80.81,80.75,80.79,3323.0,80.1643,80.2239,80.1643,80.204,3323.0
2024-12-09 13:30:00,80.79,80.86,80.77,80.85,4834.0,80.204,80.2735,80.1842,80.2636,4834.0
2024-12-09 13:35:00,80.84,80.92,80.84,80.92,8313.0,80.2537,80.3331,80.2537,80.3331,8313.0
2024-12-09 13:40:00,80.93,80.93,80.86,80.89,5357.0,80.343,80.343,80.2735,80.3033,5357.0
2024-12-09 13:45:00,80.9,80.95,80.9,80.91,4316.0,80.3132,80.3629,80.3132,80.3232,4316.0
2024-12-09 13:50:00,80.89,80.9,80.81,80.81,3078.0,80.3033,80.3132,80.2239,80.2239,3078.0
2024-12-09 13:55:00,80.83,80.84,80.8,80.81,4268.0,80.2438,80.2537,80.214,80.2239,4268.0
2024-12-09 14:00:00,80.8,80.8,80.65,80.65,14425.0,80.214,80.214,80.0651,80.0651,14425.0
2024-12-09 14:05:00,80.65,80.69,80.65,80.69,6607.0,80.0651,80.1048,80.0651,80.1048,6607.0
2024-12-09 14:10:00,80.67,80.72,80.67,80.72,6493.0,80.0849,80.1345,80.0849,80.1345,6493.0
2024-12-09 14:15:00,80.73,80.73,80.68,80.71,7057.0,80.1445,80.1445,80.0948,80.1246,7057.0
2024-12-09 14:20:00,80.7,80.74,80.7,80.72,3573.0,80.1147,80.1544,80.1147,80.1345,3573.0
2024-12-09 14:25:00,80.73,80.81,80.73,80.81,5222.0,80.1445,80.2239,80.1445,80.2239,5222.0
2024-12-09 14:30:00,80.81,80.87,80.78,80.87,9199.0,80.2239,80.2835,80.1941,80.2835,9199.0
2024-12-09 14:35:00,80.88,80.89,80.84,80.88,4492.0,80.2934,80.3033,80.2537,80.2934,4492.0
2024-12-09 14:40:00,80.87,80.87,80.75,80.78,5505.0,80.2835,80.2835,80.1643,80.1941,5505.0
2024-12-09 14:45:00,80.77,80.81,80.76,80.79,4953.0,80.1842,80.2239,80.1743,80.204,4953.0
2024-12-09 14:50:00,80.79,80.79,80.75,80.76,3522.0,80.204,80.204,80.1643,80.1743,3522.0
2024-12-09 14:55:00,80.75,80.81,80.75,80.78,5027.0,80.1643,80.2239,80.1643,80.1941,5027.0
2024-12-09 15:00:00,80.78,80.79,80.66,80.68,4769.0,80.1941,80.204,80.075,80.0948,4769.0
2024-12-09 15:05:00,80.71,80.72,80.68,80.72,8659.0,80.1246,80.1345,80.0948,80.1345,8659.0
2024-12-09 15:10:00,80.73,80.77,80.73,80.73,6173.0,80.1445,80.1842,80.1445,80.1445,6173.0
2024-12-09 15:15:00,80.73,80.79,80.73,80.79,8187.0,80.1445,80.204,80.1445,80.204,8187.0
2024-12-09 15:20:00,80.79,80.79,80.65,80.67,6730.0,80.204,80.204,80.0651,80.0849,6730.0
2024-12-09 15:25:00,80.66,80.82,80.66,80.8,12358.0,80.075,80.2338,80.075,80.214,12358.0
2024-12-09 15:30:00,80.8,80.84,80.79,80.8,9979.0,80.214,80.2537,80.204,80.214,9979.0
2024-12-09 15:35:00,80.8,80.85,80.76,80.84,13796.0,80.214,80.2636,80.1743,80.2537,13796.0
2024-12-09 15:40:00,80.85,80.86,80.77,80.79,19536.0,80.2636,80.2735,80.1842,80.204,19536.0
2024-12-09 15:45:00,80.8,80.8,80.72,80.75,13092.0,80.214,80.214,80.1345,80.1643,13092.0
2024-12-09 15:50:00,80.74,80.74,80.5,80.58,40580.0,80.1544,80.1544,79.9161,79.9956,40580.0
2024-12-09 15:55:00,80.6,80.67,80.54,80.67,147991.0,80.0154,80.0849,79.9559,80.0849,147991.0
2024-12-10 09:30:00,80.2,80.63,79.81,79.81,37890.0,79.6183,80.0452,79.2311,79.2311,37890.0
2024-12-10 09:35:00,79.77,79.82,79.54,79.65,19889.0,79.1914,79.2411,78.9631,79.0723,19889.0
2024-12-10 09:40:00,79.65,79.65,79.38,79.45,13129.0,79.0723,79.0723,78.8043,78.8738,13129.0
2024-12-10 09:45:00,79.44,79.79,79.39,79.71,16007.0,78.8638,79.2113,78.8142,79.1319,16007.0
2024-12-10 09:50:00,79.72,79.72,79.55,79.66,7459.0,79.1418,79.1418,78.973,79.0822,7459.0
2024-12-10 09:55:00,79.69,79.97,79.66,79.94,12304.0,79.112,79.39,79.0822,79.3602,12304.0
2024-12-10 10:00:00,79.84,79.87,79.7,79.7,2988.0,79.2609,79.2907,79.1219,79.1219,2988.0
2024-12-10 10:05:00,79.69,79.77,79.66,79.7,9156.0,79.112,79.1914,79.0822,79.1219,9156.0
2024-12-10 10:10:00,79.73,79.96,79.73,79.94,8157.0,79.1517,79.3801,79.1517,79.3602,8157.0
2024-12-10 10:15:00,79.91,80.07,79.89,80.04,8104.0,79.3304,79.4893,79.3106,79.4595,8104.0
2024-12-10 10:20:00,80.06,80.2,80.0,80.2,15090.0,79.4793,79.6183,79.4198,79.6183,15090.0
2024-12-10 10:25:00,80.21,80.27,80.13,80.16,18018.0,79.6282,79.6878,79.5488,79.5786,18018.0
2024-12-10 10:30:00,80.16,80.39,80.16,80.39,18288.0,79.5786,79.8069,79.5786,79.8069,18288.0
2024-12-10 10:35:00,80.38,80.5,80.36,80.48,7792.0,79.797,79.9161,79.7772,79.8963,7792.0
2024-12-10 10:40:00,80.48,80.51,80.37,80.42,6163.0,79.8963,79.9261,79.7871,79.8367,6163.0
2024-12-10 10:45:00,80.42,80.59,80.41,80.59,6602.0,79.8367,80.0055,79.8268,80.0055,6602.0
2024-12-10 10:50:00,80.58,80.6,80.51,80.53,2998.0,79.9956,80.0154,79.9261,79.9459,2998.0
2024-12-10 10:55:00,80.54,80.57,80.46,80.47,10843.0,79.9559,79.9856,79.8764,79.8864,10843.0
2024-12-10 11:00:00,80.46,80.55,80.42,80.55,8162.0,79.8764,79.9658,79.8367,79.9658,8162.0
2024-12-10 11:05:00,80.55,80.62,80.54,80.62,5952.0,79.9658,80.0353,79.9559,80.0353,5952.0
2024-12-10 11:10:00,80.62,80.67,80.58,80.62,9098.0,80.0353,80.0849,79.9956,80.0353,9098.0
2024-12-10 11:15:00,80.65,80.7,80.61,80.61,11626.0,80.0651,80.1147,80.0253,80.0253,11626.0
2024-12-10 11:20:00,80.6,80.65,80.6,80.63,5395.0,80.0154,80.0651,80.0154,80.0452,5395.0
2024-12-10 11:25:00,80.65,80.7,80.63,80.68,21543.0,80.0651,80.1147,80.0452,80.0948,21543.0
2024-12-10 11:30:00,80.66,80.7,80.64,80.67,13612.0,80.075,80.1147,80.0551,80.0849,13612.0
2024-12-10 11:35:00,80.68,80.69,80.53,80.53,9539.0,80.0948,80.1048,79.9459,79.9459,9539.0
2024-12-10 11:40:00,80.52,80.65,80.5,80.59,23393.0,79.936,80.0651,79.9161,80.0055,23393.0
2024-12-10 11:45:00,80.59,80.63,80.48,80.48,8856.0,80.0055,80.0452,79.8963,79.8963,8856.0
2024-12-10 11:50:00,80.47,80.48,80.36,80.39,4647.0,79.8864,79.8963,79.7772,79.8069,4647.0
2024-12-10 11:55:00,80.43,80.49,80.41,80.48,4810.0,79.8467,79.9062,79.8268,79.8963,4810.0
2024-12-10 12:00:00,80.48,80.49,80.45,80.47,5607.0,79.8963,79.9062,79.8665,79.8864,5607.0
2024-12-10 12:05:00,80.47,80.61,80.47,80.61,12792.0,79.8864,80.0253,79.8864,80.0253,12792.0
2024-12-10 12:10:00,80.61,80.66,80.59,80.59,13106.0,80.0253,80.075,80.0055,80.0055,13106.0
2024-12-10 12:15:00,80.59,80.64,80.59,80.63,6232.0,80.0055,80.0551,80.0055,80.0452,6232.0
2024-12-10 12:20:00,80.63,80.64,80.56,80.6,9868.0,80.0452,80.0551,79.9757,80.0154,9868.0
2024-12-10 12:25:00,80.58,80.65,80.57,80.65,4540.0,79.9956,80.0651,79.9856,80.0651,4540.0
2024-12-10 12:30:00,80.62,80.71,80.62,80.69,4105.0,80.0353,80.1246,80.0353,80.1048,4105.0
2024-12-10 12:35:00,80.68,80.72,80.66,80.7,5175.0,80.0948,80.1345,80.075,80.1147,5175.0
2024-12-10 12:40:00,80.72,80.72,80.64,80.65,4218.0,80.1345,80.1345,80.0551,80.0651,4218.0
2024-12-10 12:45:00,80.64,80.67,80.63,80.66,3237.0,80.0551,80.0849,80.0452,80.075,3237.0
2024-12-10 12:50:00,80.67,80.67,80.57,80.58,5968.0,80.0849,80.0849,79.9856,79.9956,5968.0
2024-12-10 12:55:00,80.58,80.61,80.58,80.59,2915.0,79.9956,80.0253,79.9956,80.0055,2915.0
2024-12-10 13:00:00,80.58,80.6,80.48,80.5,10141.0,79.9956,80.0154,79.8963,79.9161,10141.0
2024-12-10 13:05:00,80.5,80.57,80.48,80.51,4539.0,79.9161,79.9856,79.8963,79.9261,4539.0
2024-12-10 13:10:00,80.5,80.53,80.48,80.53,21892.0,79.9161,79.9459,79.8963,79.9459,21892.0
2024-12-10 13:15:00,80.52,80.59,80.47,80.48,16351.0,79.936,80.0055,79.8864,79.8963,16351.0
2024-12-10 13:20:00,80.46,80.51,80.41,80.41,15037.0,79.8764,79.9261,79.8268,79.8268,15037.0
2024-12-10 13:25:00,80.42,80.47,80.33,80.42,10195.0,79.8367,79.8864,79.7474,79.8367,10195.0
2024-12-10 13:30:00,80.4,80.49,80.39,80.47,5761.0,79.8169,79.9062,79.8069,79.8864,5761.0
2024-12-10 13:35:00,80.47,80.49,80.45,80.45,4839.0,79.8864,79.9062,79.8665,79.8665,4839.0
2024-12-10 13:40:00,80.45,80.47,80.43,80.44,3440.0,79.8665,79.8864,79.8467,79.8566,3440.0
2024-12-10 13:45:00,80.45,80.46,80.39,80.39,3514.0,79.8665,79.8764,79.8069,79.8069,3514.0
2024-12-10 13:50:00,80.39,80.42,80.38,80.39,5336.0,79.8069,79.8367,79.797,79.8069,5336.0
2024-12-10 13:55:00,80.36,80.4,80.35,80.38,4417.0,79.7772,79.8169,79.7672,79.797,4417.0
2024-12-10 14:00:00,80.39,80.41,80.28,80.29,22731.0,79.8069,79.8268,79.6977,79.7077,22731.0
2024-12-10 14:05:00,80.31,80.31,80.24,80.29,4587.0,79.7275,79.7275,79.658,79.7077,4587.0
2024-12-10 14:10:00,80.29,80.32,80.25,80.28,7760.0,79.7077,79.7374,79.668,79.6977,7760.0
2024-12-10 14:15:00,80.28,80.31,80.27,80.29,2178.0,79.6977,79.7275,79.6878,79.7077,2178.0
2024-12-10 14:20:00,80.33,80.34,80.32,80.33,4177.0,79.7474,79.7573,79.7374,79.7474,4177.0
2024-12-10 14:25:00,80.33,80.35,80.31,80.31,3720.0,79.7474,79.7672,79.7275,79.7275,3720.0
2024-12-10 14:30:00,80.31,80.35,80.3,80.35,6194.0,79.7275,79.7672,79.7176,79.7672,6194.0
2024-12-10 14:35:00,80.36,80.49,80.36,80.45,18754.0,79.7772,79.9062,79.7772,79.8665,18754.0
2024-12-10 14:40:00,80.45,80.51,80.43,80.5,4663.0,79.8665,79.9261,79.8467,79.9161,4663.0
2024-12-10 14:45:00,80.49,80.57,80.48,80.56,38595.0,79.9062,79.9856,79.8963,79.9757,38595.0
2024-12-10 14:50:00,80.56,80.73,80.56,80.7,24207.0,79.9757,80.1445,79.9757,80.1147,24207.0
2024-12-10 14:55:00,80.72,80.78,80.69,80.78,35816.0,80.1345,80.1941,80.1048,80.1941,35816.0
2024-12-10 15:00:00,80.78,80.85,80.77,80.77,18693.0,80.1941,80.2636,80.1842,80.1842,18693.0
2024-12-10 15:05:00,80.78,80.79,80.66,80.66,7430.0,80.1941,80.204,80.075,80.075,7430.0
2024-12-10 15:10:00,80.65,80.66,80.57,80.57,7227.0,80.0651,80.075,79.9856,79.9856,7227.0
2024-12-10 15:15:00,80.56,80.56,80.48,80.5,9172.0,79.9757,79.9757,79.8963,79.9161,9172.0
2024-12-10 15:20:00,80.49,80.49,80.41,80.46,9469.0,79.9062,79.9062,79.8268,79.8764,9469.0
2024-12-10 15:25:00,80.45,80.45,80.28,80.3,14517.0,79.8665,79.8665,79.6977,79.7176,14517.0
2024-12-10 15:30:00,80.29,80.29,80.14,80.24,17668.0,79.7077,79.7077,79.5588,79.658,17668.0
2024-12-10 15:35:00,80.23,80.25,80.1,80.12,10339.0,79.6481,79.668,79.519,79.5389,10339.0
2024-12-10 15:40:00,80.09,80.12,80.02,80.06,33087.0,79.5091,79.5389,79.4396,79.4793,33087.0
2024-12-10 15:45:00,80.07,80.14,80.06,80.12,22757.0,79.4893,79.5588,79.4793,79.5389,22757.0
2024-12-10 15:50:00,80.13,80.21,80.07,80.11,47612.0,79.5488,79.6282,79.4893,79.529,47612.0
2024-12-10 15:55:00,80.12,80.12,79.99,80.04,145047.0,79.5389,79.5389,79.4098,79.4595,145047.0
2024-12-11 09:30:00,80.47,81.82,80.31,81.29,157179.0,79.8864,81.2266,79.7275,80.7004,157179.0
2024-12-11 09:35:00,81.41,81.48,81.11,81.2,4656.0,80.8195,80.889,80.5217,80.6111,4656.0
2024-12-11 09:40:00,81.2,81.47,81.16,81.34,26227.0,80.6111,80.8791,80.5714,80.7501,26227.0
2024-12-11 09:45:00,81.28,81.55,81.2,81.41,8957.0,80.6905,80.9585,80.6111,80.8195,8957.0
2024-12-11 09:50:00,81.41,81.68,81.37,81.66,13328.0,80.8195,81.0876,80.7798,81.0677,13328.0
2024-12-11 09:55:00,81.62,81.65,81.49,81.57,16323.0,81.028,81.0578,80.899,80.9784,16323.0
2024-12-11 10:00:00,81.57,81.57,81.25,81.44,5019.0,80.9784,80.9784,80.6607,80.8493,5019.0
2024-12-11 10:05:00,81.41,81.48,81.37,81.45,9089.0,80.8195,80.889,80.7798,80.8593,9089.0
2024-12-11 10:10:00,81.42,81.54,81.4,81.4,6869.0,80.8295,80.9486,80.8096,80.8096,6869.0
2024-12-11 10:15:00,81.36,81.6,81.3,81.56,9904.0,80.7699,81.0082,80.7103,80.9685,9904.0
2024-12-11 10:20:00,81.56,81.75,81.54,81.75,9846.0,80.9685,81.1571,80.9486,81.1571,9846.0
2024-12-11 10:25:00,81.75,81.75,81.6,81.64,8239.0,81.1571,81.1571,81.0082,81.0479,8239.0
2024-12-11 10:30:00,81.63,81.63,81.51,81.52,8224.0,81.0379,81.0379,80.9188,80.9287,8224.0
2024-12-11 10:35:00,81.45,81.5,81.29,81.42,8949.0,80.8593,80.9089,80.7004,80.8295,8949.0
2024-12-11 10:40:00,81.4,81.54,81.4,81.54,6449.0,80.8096,80.9486,80.8096,80.9486,6449.0
2024-12-11 10:45:00,81.54,81.61,81.53,81.6,8087.0,80.9486,81.0181,80.9387,81.0082,8087.0
2024-12-11 10:50:00,81.58,81.62,81.55,81.61,5130.0,80.9883,81.028,80.9585,81.0181,5130.0
2024-12-11 10:55:00,81.57,81.58,81.51,81.51,4417.0,80.9784,80.9883,80.9188,80.9188,4417.0
2024-12-11 11:00:00,81.49,81.49,81.3,81.3,12712.0,80.899,80.899,80.7103,80.7103,12712.0
2024-12-11 11:05:00,81.3,81.34,81.25,81.33,5105.0,80.7103,80.7501,80.6607,80.7401,5105.0
2024-12-11 11:10:00,81.31,81.33,81.16,81.16,2919.0,80.7203,80.7401,80.5714,80.5714,2919.0
2024-12-11 11:15:00,81.18,81.2,81.03,81.05,5124.0,80.5912,80.6111,80.4423,80.4622,5124.0
2024-12-11 11:20:00,81.04,81.13,81.03,81.11,5809.0,80.4522,80.5416,80.4423,80.5217,5809.0
2024-12-11 11:25:00,81.11,81.11,81.0,81.0,2775.0,80.5217,80.5217,80.4125,80.4125,2775.0
2024-12-11 11:30:00,80.99,81.17,80.99,81.17,8797.0,80.4026,80.5813,80.4026,80.5813,8797.0
2024-12-11 11:35:00,81.15,81.25,81.15,81.22,8809.0,80.5614,80.6607,80.5614,80.6309,8809.0
2024-12-11 11:40:00,81.22,81.27,81.19,81.25,10283.0,80.6309,80.6806,80.6011,80.6607,10283.0
2024-12-11 11:45:00,81.25,81.28,81.23,81.25,6919.0,80.6607,80.6905,80.6408,80.6607,6919.0
2024-12-11 11:50:00,81.24,81.24,81.14,81.19,10934.0,80.6508,80.6508,80.5515,80.6011,10934.0
2024-12-11 11:55:00,81.19,81.23,81.15,81.22,3208.0,80.6011,80.6408,80.5614,80.6309,3208.0
2024-12-11 12:00:00,81.23,81.35,81.21,81.35,12624.0,80.6408,80.76,80.621,80.76,12624.0
2024-12-11 12:05:00,81.42,81.49,81.35,81.38,2649.0,80.8295,80.899,80.76,80.7898,2649.0
2024-12-11 12:10:00,81.4,81.42,81.33,81.34,4057.0,80.8096,80.8295,80.7401,80.7501,4057.0
2024-12-11 12:15:00,81.33,81.33,81.27,81.31,7956.0,80.7401,80.7401,80.6806,80.7203,7956.0
2024-12-11 12:20:00,81.3,81.35,81.3,81.31,6868.0,80.7103,80.76,80.7103,80.7203,6868.0
2024-12-11 12:25:00,81.31,81.35,81.28,81.34,14048.0,80.7203,80.76,80.6905,80.7501,14048.0
2024-12-11 12:30:00,81.31,81.34,81.29,81.31,2127.0,80.7203,80.7501,80.7004,80.7203,2127.0
2024-12-11 12:35:00,81.29,81.3,81.22,81.22,13956.0,80.7004,80.7103,80.6309,80.6309,13956.0
2024-12-11 12:40:00,81.24,81.24,81.21,81.23,2297.0,80.6508,80.6508,80.621,80.6408,2297.0
2024-12-11 12:45:00,81.25,81.29,81.24,81.29,3329.0,80.6607,80.7004,80.6508,80.7004,3329.0
2024-12-11 12:50:00,81.28,81.33,81.26,81.3,6342.0,80.6905,80.7401,80.6706,80.7103,6342.0
2024-12-11 12:55:00,81.3,81.32,81.29,81.3,2708.0,80.7103,80.7302,80.7004,80.7103,2708.0
2024-12-11 13:00:00,81.3,81.36,81.29,81.36,3935.0,80.7103,80.7699,80.7004,80.7699,3935.0
2024-12-11 13:05:00,81.37,81.41,81.33,81.41,8640.0,80.7798,80.8195,80.7401,80.8195,8640.0
2024-12-11 13:10:00,81.4,81.41,81.34,81.34,15471.0,80.8096,80.8195,80.7501,80.7501,15471.0
2024-12-11 13:15:00,81.34,81.34,81.28,81.28,3436.0,80.7501,80.7501,80.6905,80.6905,3436.0
2024-12-11 13:20:00,81.28,81.31,81.25,81.3,6832.0,80.6905,80.7203,80.6607,80.7103,6832.0
2024-12-11 13:25:00,81.3,81.35,81.3,81.33,2456.0,80.7103,80.76,80.7103,80.7401,2456.0
2024-12-11 13:30:00,81.34,81.35,81.32,81.32,1261.0,80.7501,80.76,80.7302,80.7302,1261.0
2024-12-11 13:35:00,81.33,81.33,81.29,81.3,6611.0,80.7401,80.7401,80.7004,80.7103,6611.0
2024-12-11 13:40:00,81.31,81.37,81.29,81.36,5620.0,80.7203,80.7798,80.7004,80.7699,5620.0
2024-12-11 13:45:00,81.37,81.47,81.37,81.46,9320.0,80.7798,80.8791,80.7798,80.8692,9320.0
2024-12-11 13:50:00,81.46,81.46,81.34,81.34,6620.0,80.8692,80.8692,80.7501,80.7501,6620.0
2024-12-11 13:55:00,81.34,81.34,81.27,81.28,2700.0,80.7501,80.7501,80.6806,80.6905,2700.0
2024-12-11 14:00:00,81.29,81.34,81.28,81.34,4556.0,80.7004,80.7501,80.6905,80.7501,4556.0
2024-12-11 14:05:00,81.34,81.38,81.33,81.36,2833.0,80.7501,80.7898,80.7401,80.7699,2833.0
2024-12-11 14:10:00,81.34,81.38,81.34,81.38,2572.0,80.7501,80.7898,80.7501,80.7898,2572.0
2024-12-11 14:15:00,81.37,81.37,81.35,81.37,3984.0,80.7798,80.7798,80.76,80.7798,3984.0
2024-12-11 14:20:00,81.36,81.37,81.35,81.36,4222.0,80.7699,80.7798,80.76,80.7699,4222.0
2024-12-11 14:25:00,81.36,81.46,81.35,81.45,5429.0,80.7699,80.8692,80.76,80.8593,5429.0
2024-12-11 14:30:00,81.45,81.49,81.44,81.48,2222.0,80.8593,80.899,80.8493,80.889,2222.0
2024-12-11 14:35:00,81.49,81.5,81.46,81.48,2206.0,80.899,80.9089,80.8692,80.889,2206.0
2024-12-11 14:40:00,81.48,81.51,81.44,81.44,8716.0,80.889,80.9188,80.8493,80.8493,8716.0
2024-12-11 14:45:00,81.43,81.46,81.42,81.43,2068.0,80.8394,80.8692,80.8295,80.8394,2068.0
2024-12-11 14:50:00,81.42,81.45,81.42,81.43,2541.0,80.8295,80.8593,80.8295,80.8394,2541.0
2024-12-11 14:55:00,81.42,81.43,81.4,81.43,4931.0,80.8295,80.8394,80.8096,80.8394,4931.0
2024-12-11 15:00:00,81.43,81.49,81.43,81.47,4953.0,80.8394,80.899,80.8394,80.8791,4953.0
2024-12-11 15:05:00,81.47,81.5,81.45,81.49,7870.0,80.8791,80.9089,80.8593,80.899,7870.0
2024-12-11 15:10:00,81.48,81.49,81.45,81.46,5515.0,80.889,80.899,80.8593,80.8692,5515.0
2024-12-11 15:15:00,81.46,81.46,81.38,81.42,16655.0,80.8692,80.8692,80.7898,80.8295,16655.0
2024-12-11 15:20:00,81.41,81.43,81.38,81.41,8579.0,80.8195,80.8394,80.7898,80.8195,8579.0
2024-12-11 15:25:00,81.4,81.46,81.37,81.46,11106.0,80.8096,80.8692,80.7798,80.8692,11106.0
2024-12-11 15:30:00,81.44,81.44,81.41,81.42,8874.0,80.8493,80.8493,80.8195,80.8295,8874.0
2024-12-11 15:35:00,81.41,81.51,81.41,81.49,6908.0,80.8195,80.9188,80.8195,80.899,6908.0
2024-12-11 15:40:00,81.49,81.49,81.43,81.45,9805.0,80.899,80.899,80.8394,80.8593,9805.0
2024-12-11 15:45:00,81.45,81.48,81.42,81.43,10812.0,80.8593,80.889,80.8295,80.8394,10812.0
2024-12-11 15:50:00,81.42,81.45,81.35,81.41,38276.0,80.8295,80.8593,80.76,80.8195,38276.0
2024-12-11 15:55:00,81.4,81.4,81.23,81.24,76848.0,80.8096,80.8096,80.6408,80.6508,76848.0
2024-12-12 09:30:00,81.07,81.6,80.56,80.81,30220.0,80.482,81.0082,79.9757,80.2239,30220.0
2024-12-12 09:35:00,80.65,80.9,80.56,80.62,4198.0,80.0651,80.3132,79.9757,80.0353,4198.0
2024-12-12 09:40:00,80.62,80.95,80.62,80.92,6856.0,80.0353,80.3629,80.0353,80.3331,6856.0
2024-12-12 09:45:00,80.92,80.92,80.74,80.81,6510.0,80.3331,80.3331,80.1544,80.2239,6510.0
2024-12-12 09:50:00,80.83,80.83,80.55,80.66,8048.0,80.2438,80.2438,79.9658,80.075,8048.0
2024-12-12 09:55:00,80.62,80.71,80.56,80.68,8524.0,80.0353,80.1246,79.9757,80.0948,8524.0
2024-12-12 10:00:00,80.67,80.68,80.52,80.52,8406.0,80.0849,80.0948,79.936,79.936,8406.0
2024-12-12 10:05:00,80.57,80.57,80.42,80.47,4854.0,79.9856,79.9856,79.8367,79.8864,4854.0
2024-12-12 10:10:00,80.48,80.59,80.47,80.56,9516.0,79.8963,80.0055,79.8864,79.9757,9516.0
2024-12-12 10:15:00,80.54,80.62,80.47,80.52,21969.0,79.9559,80.0353,79.8864,79.936,21969.0
2024-12-12 10:20:00,80.52,80.57,80.5,80.5,4742.0,79.936,79.9856,79.9161,79.9161,4742.0
2024-12-12 10:25:00,80.5,80.6,80.43,80.45,11701.0,79.9161,80.0154,79.8467,79.8665,11701.0
2024-12-12 10:30:00,80.45,80.54,80.43,80.51,10423.0,79.8665,79.9559,79.8467,79.9261,10423.0
2024-12-12 10:35:00,80.51,80.51,80.42,80.47,5684.0,79.9261,79.9261,79.8367,79.8864,5684.0
2024-12-12 10:40:00,80.4,80.43,80.38,80.42,4992.0,79.8169,79.8467,79.797,79.8367,4992.0
2024-12-12 10:45:00,80.44,80.64,80.44,80.61,11544.0,79.8566,80.0551,79.8566,80.0253,11544.0
2024-12-12 10:50:00,80.61,80.61,80.49,80.51,11289.0,80.0253,80.0253,79.9062,79.9261,11289.0
2024-12-12 10:55:00,80.49,80.65,80.49,80.61,6184.0,79.9062,80.0651,79.9062,80.0253,6184.0
2024-12-12 11:00:00,80.61,80.67,80.59,80.64,4493.0,80.0253,80.0849,80.0055,80.0551,4493.0
2024-12-12 11:05:00,80.68,80.71,80.64,80.66,5281.0,80.0948,80.1246,80.0551,80.075,5281.0
2024-12-12 11:10:00,80.67,80.79,80.67,80.72,5165.0,80.0849,80.204,80.0849,80.1345,5165.0
2024-12-12 11:15:00,80.75,80.8,80.71,80.8,5488.0,80.1643,80.214,80.1246,80.214,5488.0
2024-12-12 11:20:00,80.81,80.97,80.8,80.97,6717.0,80.2239,80.3827,80.214,80.3827,6717.0
2024-12-12 11:25:00,80.95,80.95,80.89,80.89,3357.0,80.3629,80.3629,80.3033,80.3033,3357.0
2024-12-12 11:30:00,80.9,80.93,80.86,80.86,2889.0,80.3132,80.343,80.2735,80.2735,2889.0
2024-12-12 11:35:00,80.91,80.93,80.88,80.89,1440.0,80.3232,80.343,80.2934,80.3033,1440.0
2024-12-12 11:40:00,80.93,80.95,80.88,80.95,3725.0,80.343,80.3629,80.2934,80.3629,3725.0
2024-12-12 11:45:00,80.95,80.95,80.87,80.88,3989.0,80.3629,80.3629,80.2835,80.2934,3989.0
2024-12-12 11:50:00,80.89,80.91,80.8,80.8,6957.0,80.3033,80.3232,80.214,80.214,6957.0
2024-12-12 11:55:00,80.84,80.87,80.79,80.79,2774.0,80.2537,80.2835,80.204,80.204,2774.0
2024-12-12 12:00:00,80.79,80.81,80.75,80.78,2510.0,80.204,80.2239,80.1643,80.1941,2510.0
2024-12-12 12:05:00,80.77,80.84,80.77,80.8,4164.0,80.1842,80.2537,80.1842,80.214,4164.0
2024-12-12 12:10:00,80.8,80.87,80.78,80.87,2433.0,80.214,80.2835,80.1941,80.2835,2433.0
2024-12-12 12:15:00,80.86,80.97,80.85,80.97,4137.0,80.2735,80.3827,80.2636,80.3827,4137.0
2024-12-12 12:20:00,80.96,80.96,80.83,80.83,1300.0,80.3728,80.3728,80.2438,80.2438,1300.0
2024-12-12 12:25:00,80.84,80.85,80.8,80.84,2799.0,80.2537,80.2636,80.214,80.2537,2799.0
2024-12-12 12:30:00,80.86,80.86,80.82,80.82,1322.0,80.2735,80.2735,80.2338,80.2338,1322.0
2024-12-12 12:35:00,80.81,80.82,80.77,80.81,2052.0,80.2239,80.2338,80.1842,80.2239,2052.0
2024-12-12 12:40:00,80.81,80.81,80.76,80.78,2931.0,80.2239,80.2239,80.1743,80.1941,2931.0
2024-12-12 12:45:00,80.8,80.82,80.78,80.79,5710.0,80.214,80.2338,80.1941,80.204,5710.0
2024-12-12 12:50:00,80.8,80.83,80.75,80.82,4386.0,80.214,80.2438,80.1643,80.2338,4386.0
2024-12-12 12:55:00,80.83,80.95,80.83,80.94,2675.0,80.2438,80.3629,80.2438,80.353,2675.0
2024-12-12 13:00:00,80.91,80.92,80.89,80.9,879.0,80.3232,80.3331,80.3033,80.3132,879.0
2024-12-12 13:05:00,80.88,80.95,80.88,80.95,3904.0,80.2934,80.3629,80.2934,80.3629,3904.0
2024-12-12 13:10:00,80.93,80.93,80.9,80.92,700.0,80.343,80.343,80.3132,80.3331,700.0
2024-12-12 13:15:00,80.9,80.95,80.9,80.95,1441.0,80.3132,80.3629,80.3132,80.3629,1441.0
2024-12-12 13:20:00,80.95,80.99,80.91,80.97,8072.0,80.3629,80.4026,80.3232,80.3827,8072.0
2024-12-12 13:25:00,80.94,80.98,80.87,80.91,3900.0,80.353,80.3927,80.2835,80.3232,3900.0
2024-12-12 13:30:00,80.91,80.91,80.86,80.88,1803.0,80.3232,80.3232,80.2735,80.2934,1803.0
2024-12-12 13:35:00,80.87,80.88,80.82,80.82,3281.0,80.2835,80.2934,80.2338,80.2338,3281.0
2024-12-12 13:40:00,80.85,80.87,80.83,80.86,3902.0,80.2636,80.2835,80.2438,80.2735,3902.0
2024-12-12 13:45:00,80.84,80.87,80.83,80.87,4170.0,80.2537,80.2835,80.2438,80.2835,4170.0
2024-12-12 13:50:00,80.88,80.93,80.86,80.92,3226.0,80.2934,80.343,80.2735,80.3331,3226.0
2024-12-12 13:55:00,80.94,80.95,80.9,80.92,3300.0,80.353,80.3629,80.3132,80.3331,3300.0
2024-12-12 14:00:00,80.91,80.95,80.91,80.94,2455.0,80.3232,80.3629,80.3232,80.353,2455.0
2024-12-12 14:05:00,80.96,80.96,80.85,80.85,5515.0,80.3728,80.3728,80.2636,80.2636,5515.0
2024-12-12 14:10:00,80.83,80.83,80.76,80.77,2863.0,80.2438,80.2438,80.1743,80.1842,2863.0
2024-12-12 14:15:00,80.76,80.77,80.73,80.75,2859.0,80.1743,80.1842,80.1445,80.1643,2859.0
2024-12-12 14:20:00,80.73,80.75,80.68,80.73,7742.0,80.1445,80.1643,80.0948,80.1445,7742.0
2024-12-12 14:25:00,80.75,80.75,80.69,80.69,5417.0,80.1643,80.1643,80.1048,80.1048,5417.0
2024-12-12 14:30:00,80.7,80.74,80.69,80.73,5117.0,80.1147,80.1544,80.1048,80.1445,5117.0
2024-12-12 14:35:00,80.75,80.77,80.73,80.77,4984.0,80.1643,80.1842,80.1445,80.1842,4984.0
2024-12-12 14:40:00,80.77,80.8,80.75,80.8,4151.0,80.1842,80.214,80.1643,80.214,4151.0
2024-12-12 14:45:00,80.8,80.83,80.76,80.8,7964.0,80.214,80.2438,80.1743,80.214,7964.0
2024-12-12 14:50:00,80.8,80.8,80.76,80.79,3335.0,80.214,80.214,80.1743,80.204,3335.0
2024-12-12 14:55:00,80.77,80.8,80.75,80.76,4872.0,80.1842,80.214,80.1643,80.1743,4872.0
2024-12-12 15:00:00,80.77,80.82,80.77,80.8,4931.0,80.1842,80.2338,80.1842,80.214,4931.0
2024-12-12 15:05:00,80.8,80.89,80.8,80.89,4144.0,80.214,80.3033,80.214,80.3033,4144.0
2024-12-12 15:10:00,80.89,80.89,80.84,80.84,7055.0,80.3033,80.3033,80.2537,80.2537,7055.0
2024-12-12 15:15:00,80.85,80.87,80.84,80.85,5960.0,80.2636,80.2835,80.2537,80.2636,5960.0
2024-12-12 15:20:00,80.85,80.87,80.81,80.85,8288.0,80.2636,80.2835,80.2239,80.2636,8288.0
2024-12-12 15:25:00,80.85,80.86,80.75,80.76,7975.0,80.2636,80.2735,80.1643,80.1743,7975.0
2024-12-12 15:30:00,80.75,80.78,80.72,80.77,8084.0,80.1643,80.1941,80.1345,80.1842,8084.0
2024-12-12 15:35:00,80.78,80.79,80.67,80.67,10267.0,80.1941,80.204,80.0849,80.0849,10267.0
2024-12-12 15:40:00,80.67,80.71,80.65,80.69,17254.0,80.0849,80.1246,80.0651,80.1048,17254.0
2024-12-12 15:45:00,80.69,80.75,80.68,80.71,20606.0,80.1048,80.1643,80.0948,80.1246,20606.0
2024-12-12 15:50:00,80.7,80.7,80.54,80.6,54103.0,80.1147,80.1147,79.9559,80.0154,54103.0
2024-12-12 15:55:00,80.59,80.59,80.33,80.34,185644.0,80.0055,80.0055,79.7474,79.7573,185644.0
2024-12-13 09:30:00,80.04,80.65,79.91,80.1,67809.0,79.4595,80.0651,79.3304,79.519,67809.0
2024-12-13 09:35:00,80.07,80.21,80.01,80.11,53338.0,79.4893,79.6282,79.4297,79.529,53338.0
2024-12-13 09:40:00,80.17,80.21,80.15,80.2,9707.0,79.5885,79.6282,79.5687,79.6183,9707.0
2024-12-13 09:45:00,80.2,80.26,80.12,80.18,37697.0,79.6183,79.6779,79.5389,79.5985,37697.0
2024-12-13 09:50:00,80.12,80.19,80.02,80.02,8700.0,79.5389,79.6084,79.4396,79.4396,8700.0
2024-12-13 09:55:00,80.06,80.07,79.85,79.86,8874.0,79.4793,79.4893,79.2709,79.2808,8874.0
2024-12-13 10:00:00,79.86,79.91,79.82,79.84,9728.0,79.2808,79.3304,79.2411,79.2609,9728.0
2024-12-13 10:05:00,79.84,79.94,79.81,79.88,14916.0,79.2609,79.3602,79.2311,79.3006,14916.0
2024-12-13 10:10:00,79.92,80.0,79.84,79.89,13535.0,79.3404,79.4198,79.2609,79.3106,13535.0
2024-12-13 10:15:00,79.89,79.93,79.8,79.8,12965.0,79.3106,79.3503,79.2212,79.2212,12965.0
2024-12-13 10:20:00,79.81,79.89,79.8,79.89,15297.0,79.2311,79.3106,79.2212,79.3106,15297.0
2024-12-13 10:25:00,79.89,80.03,79.89,80.0,15348.0,79.3106,79.4496,79.3106,79.4198,15348.0
2024-12-13 10:30:00,80.04,80.06,79.99,80.02,9674.0,79.4595,79.4793,79.4098,79.4396,9674.0
2024-12-13 10:35:00,80.02,80.05,79.97,79.98,5212.0,79.4396,79.4694,79.39,79.3999,5212.0
2024-12-13 10:40:00,79.98,79.99,79.81,79.86,14275.0,79.3999,79.4098,79.2311,79.2808,14275.0
2024-12-13 10:45:00,79.87,79.88,79.77,79.81,9448.0,79.2907,79.3006,79.1914,79.2311,9448.0
2024-12-13 10:50:00,79.8,79.86,79.76,79.81,11405.0,79.2212,79.2808,79.1815,79.2311,11405.0
2024-12-13 10:55:00,79.84,80.02,79.8,80.02,8761.0,79.2609,79.4396,79.2212,79.4396,8761.0
2024-12-13 11:00:00,80.02,80.02,79.92,79.92,3875.0,79.4396,79.4396,79.3404,79.3404,3875.0
2024-12-13 11:05:00,79.94,79.98,79.84,79.98,6847.0,79.3602,79.3999,79.2609,79.3999,6847.0
2024-12-13 11:10:00,80.02,80.05,79.93,79.93,8570.0,79.4396,79.4694,79.3503,79.3503,8570.0
2024-12-13 11:15:00,79.93,80.01,79.91,79.94,6267.0,79.3503,79.4297,79.3304,79.3602,6267.0
2024-12-13 11:20:00,79.96,80.01,79.96,79.97,5533.0,79.3801,79.4297,79.3801,79.39,5533.0
2024-12-13 11:25:00,79.99,80.05,79.99,80.05,4867.0,79.4098,79.4694,79.4098,79.4694,4867.0
2024-12-13 11:30:00,80.05,80.13,80.03,80.12,7280.0,79.4694,79.5488,79.4496,79.5389,7280.0
2024-12-13 11:35:00,80.14,80.14,80.02,80.04,7010.0,79.5588,79.5588,79.4396,79.4595,7010.0
2024-12-13 11:40:00,80.04,80.08,80.01,80.08,10470.0,79.4595,79.4992,79.4297,79.4992,10470.0
2024-12-13 11:45:00,80.07,80.07,79.88,79.9,5006.0,79.4893,79.4893,79.3006,79.3205,5006.0
2024-12-13 11:50:00,79.9,79.94,79.88,79.91,7579.0,79.3205,79.3602,79.3006,79.3304,7579.0
2024-12-13 11:55:00,79.92,79.95,79.89,79.93,3884.0,79.3404,79.3701,79.3106,79.3503,3884.0
2024-12-13 12:00:00,79.93,79.93,79.81,79.83,4055.0,79.3503,79.3503,79.2311,79.251,4055.0
2024-12-13 12:05:00,79.84,79.85,79.78,79.79,11553.0,79.2609,79.2709,79.2014,79.2113,11553.0
2024-12-13 12:10:00,79.78,79.82,79.74,79.74,4736.0,79.2014,79.2411,79.1617,79.1617,4736.0
2024-12-13 12:15:00,79.75,79.76,79.66,79.7,9807.0,79.1716,79.1815,79.0822,79.1219,9807.0
2024-12-13 12:20:00,79.7,79.73,79.55,79.57,5119.0,79.1219,79.1517,78.973,78.9929,5119.0
2024-12-13 12:25:00,79.58,79.62,79.58,79.61,7340.0,79.0028,79.0425,79.0028,79.0326,7340.0
2024-12-13 12:30:00,79.62,79.62,79.5,79.56,11761.0,79.0425,79.0425,78.9234,78.983,11761.0
2024-12-13 12:35:00,79.56,79.6,79.55,79.59,6334.0,78.983,79.0227,78.973,79.0127,6334.0
2024-12-13 12:40:00,79.59,79.67,79.58,79.66,9867.0,79.0127,79.0922,79.0028,79.0822,9867.0
2024-12-13 12:45:00,79.66,79.68,79.58,79.58,9955.0,79.0822,79.1021,79.0028,79.0028,9955.0
2024-12-13 12:50:00,79.61,79.68,79.59,79.67,6936.0,79.0326,79.1021,79.0127,79.0922,6936.0
2024-12-13 12:55:00,79.66,79.68,79.64,79.65,4156.0,79.0822,79.1021,79.0624,79.0723,4156.0
2024-12-13 13:00:00,79.66,79.69,79.59,79.69,25035.0,79.0822,79.112,79.0127,79.112,25035.0
2024-12-13 13:05:00,79.67,79.71,79.62,79.62,7995.0,79.0922,79.1319,79.0425,79.0425,7995.0
2024-12-13 13:10:00,79.62,79.63,79.53,79.55,7981.0,79.0425,79.0525,78.9532,78.973,7981.0
2024-12-13 13:15:00,79.55,79.58,79.52,79.57,12357.0,78.973,79.0028,78.9433,78.9929,12357.0
2024-12-13 13:20:00,79.56,79.7,79.56,79.66,30049.0,78.983,79.1219,78.983,79.0822,30049.0
2024-12-13 13:25:00,79.66,79.7,79.61,79.7,47626.0,79.0822,79.1219,79.0326,79.1219,47626.0
2024-12-13 13:30:00,79.7,79.72,79.68,79.7,7576.0,79.1219,79.1418,79.1021,79.1219,7576.0
2024-12-13 13:35:00,79.68,79.7,79.59,79.59,20484.0,79.1021,79.1219,79.0127,79.0127,20484.0
2024-12-13 13:40:00,79.62,79.64,79.54,79.62,16233.0,79.0425,79.0624,78.9631,79.0425,16233.0
2024-12-13 13:45:00,79.63,79.74,79.62,79.64,10710.0,79.0525,79.1617,79.0425,79.0624,10710.0
2024-12-13 13:50:00,79.64,79.64,79.56,79.56,5386.0,79.0624,79.0624,78.983,78.983,5386.0
2024-12-13 13:55:00,79.58,79.64,79.57,79.57,4443.0,79.0028,79.0624,78.9929,78.9929,4443.0
2024-12-13 14:00:00,79.59,79.72,79.58,79.7,8133.0,79.0127,79.1418,79.0028,79.1219,8133.0
2024-12-13 14:05:00,79.72,79.72,79.66,79.69,7791.0,79.1418,79.1418,79.0822,79.112,7791.0
2024-12-13 14:10:00,79.69,79.69,79.67,79.67,3219.0,79.112,79.112,79.0922,79.0922,3219.0
2024-12-13 14:15:00,79.67,79.68,79.65,79.66,6347.0,79.0922,79.1021,79.0723,79.0822,6347.0
2024-12-13 14:20:00,79.65,79.71,79.65,79.67,43398.0,79.0723,79.1319,79.0723,79.0922,43398.0
2024-12-13 14:25:00,79.65,79.67,79.54,79.55,6626.0,79.0723,79.0922,78.9631,78.973,6626.0
2024-12-13 14:30:00,79.55,79.62,79.54,79.62,5023.0,78.973,79.0425,78.9631,79.0425,5023.0
2024-12-13 14:35:00,79.61,79.65,79.6,79.62,4110.0,79.0326,79.0723,79.0227,79.0425,4110.0
2024-12-13 14:40:00,79.62,79.63,79.53,79.54,7523.0,79.0425,79.0525,78.9532,78.9631,7523.0
2024-12-13 14:45:00,79.54,79.58,79.49,79.57,9634.0,78.9631,79.0028,78.9135,78.9929,9634.0
2024-12-13 14:50:00,79.58,79.61,79.57,79.58,4228.0,79.0028,79.0326,78.9929,79.0028,4228.0
2024-12-13 14:55:00,79.59,79.63,79.58,79.61,6630.0,79.0127,79.0525,79.0028,79.0326,6630.0
2024-12-13 15:00:00,79.61,79.63,79.57,79.62,8975.0,79.0326,79.0525,78.9929,79.0425,8975.0
2024-12-13 15:05:00,79.62,79.7,79.62,79.64,11589.0,79.0425,79.1219,79.0425,79.0624,11589.0
2024-12-13 15:10:00,79.63,79.74,79.63,79.73,14358.0,79.0525,79.1617,79.0525,79.1517,14358.0
2024-12-13 15:15:00,79.73,79.77,79.72,79.77,15688.0,79.1517,79.1914,79.1418,79.1914,15688.0
2024-12-13 15:20:00,79.76,79.83,79.74,79.83,12010.0,79.1815,79.251,79.1617,79.251,12010.0
2024-12-13 15:25:00,79.84,79.85,79.81,79.81,9598.0,79.2609,79.2709,79.2311,79.2311,9598.0
2024-12-13 15:30:00,79.82,79.95,79.82,79.93,16265.0,79.2411,79.3701,79.2411,79.3503,16265.0
2024-12-13 15:35:00,79.93,80.01,79.92,80.01,15024.0,79.3503,79.4297,79.3404,79.4297,15024.0
2024-12-13 15:40:00,79.99,80.0,79.96,79.98,20799.0,79.4098,79.4198,79.3801,79.3999,20799.0
2024-12-13 15:45:00,79.99,80.04,79.99,80.0,19740.0,79.4098,79.4595,79.4098,79.4198,19740.0
2024-12-13 15:50:00,79.99,80.06,79.95,80.03,50383.0,79.4098,79.4793,79.3701,79.4496,50383.0
2024-12-13 15:55:00,80.04,80.1,79.99,80.06,214619.0,79.4595,79.519,79.4098,79.4793,214619.0
2024-12-16 09:30:00,80.22,80.34,79.85,79.97,30258.0,79.6382,79.7573,79.2709,79.39,30258.0
2024-12-16 09:35:00,79.99,80.27,79.99,80.27,5681.0,79.4098,79.6878,79.4098,79.6878,5681.0
2024-12-16 09:40:00,80.3,80.32,80.16,80.3,5916.0,79.7176,79.7374,79.5786,79.7176,5916.0
2024-12-16 09:45:00,80.36,80.61,80.35,80.49,33693.0,79.7772,80.0253,79.7672,79.9062,33693.0
2024-12-16 09:50:00,80.45,80.56,80.45,80.53,7585.0,79.8665,79.9757,79.8665,79.9459,7585.0
2024-12-16 09:55:00,80.54,80.65,80.53,80.65,6556.0,79.9559,80.0651,79.9459,80.0651,6556.0
2024-12-16 10:00:00,80.64,80.73,80.56,80.63,38757.0,80.0551,80.1445,79.9757,80.0452,38757.0
2024-12-16 10:05:00,80.62,80.71,80.53,80.54,28522.0,80.0353,80.1246,79.9459,79.9559,28522.0
2024-12-16 10:10:00,80.52,80.59,80.48,80.56,24169.0,79.936,80.0055,79.8963,79.9757,24169.0
2024-12-16 10:15:00,80.59,80.61,80.53,80.59,7799.0,80.0055,80.0253,79.9459,80.0055,7799.0
2024-12-16 10:20:00,80.59,80.6,80.44,80.48,16854.0,80.0055,80.0154,79.8566,79.8963,16854.0
2024-12-16 10:25:00,80.49,80.56,80.48,80.54,11833.0,79.9062,79.9757,79.8963,79.9559,11833.0
2024-12-16 10:30:00,80.55,80.61,80.55,80.6,19517.0,79.9658,80.0253,79.9658,80.0154,19517.0
2024-12-16 10:35:00,80.59,80.61,80.53,80.53,21673.0,80.0055,80.0253,79.9459,79.9459,21673.0
2024-12-16 10:40:00,80.57,80.65,80.55,80.6,24264.0,79.9856,80.0651,79.9658,80.0154,24264.0
2024-12-16 10:45:00,80.6,80.64,80.55,80.64,9950.0,80.0154,80.0551,79.9658,80.0551,9950.0
2024-12-16 10:50:00,80.64,80.66,80.6,80.65,17499.0,80.0551,80.075,80.0154,80.0651,17499.0
2024-12-16 10:55:00,80.66,80.67,80.55,80.56,17218.0,80.075,80.0849,79.9658,79.9757,17218.0
2024-12-16 11:00:00,80.56,80.57,80.48,80.52,10129.0,79.9757,79.9856,79.8963,79.936,10129.0
2024-12-16 11:05:00,80.52,80.58,80.52,80.55,7190.0,79.936,79.9956,79.936,79.9658,7190.0
2024-12-16 11:10:00,80.58,80.76,80.56,80.76,13487.0,79.9956,80.1743,79.9757,80.1743,13487.0
2024-12-16 11:15:00,80.74,80.8,80.72,80.78,9805.0,80.1544,80.214,80.1345,80.1941,9805.0
2024-12-16 11:20:00,80.78,80.8,80.74,80.8,6144.0,80.1941,80.214,80.1544,80.214,6144.0
2024-12-16 11:25:00,80.79,80.79,80.71,80.77,12263.0,80.204,80.204,80.1246,80.1842,12263.0
2024-12-16 11:30:00,80.76,80.76,80.72,80.74,3776.0,80.1743,80.1743,80.1345,80.1544,3776.0
2024-12-16 11:35:00,80.74,80.75,80.7,80.7,3747.0,80.1544,80.1643,80.1147,80.1147,3747.0
2024-12-16 11:40:00,80.71,80.71,80.59,80.66,7202.0,80.1246,80.1246,80.0055,80.075,7202.0
2024-12-16 11:45:00,80.66,80.7,80.58,80.7,9589.0,80.075,80.1147,79.9956,80.1147,9589.0
2024-12-16 11:50:00,80.7,80.7,80.65,80.66,4982.0,80.1147,80.1147,80.0651,80.075,4982.0
2024-12-16 11:55:00,80.67,80.67,80.53,80.53,12289.0,80.0849,80.0849,79.9459,79.9459,12289.0
2024-12-16 12:00:00,80.52,80.61,80.52,80.52,4982.0,79.936,80.0253,79.936,79.936,4982.0
2024-12-16 12:05:00,80.52,80.61,80.5,80.59,8541.0,79.936,80.0253,79.9161,80.0055,8541.0
2024-12-16 12:10:00,80.6,80.64,80.6,80.62,12962.0,80.0154,80.0551,80.0154,80.0353,12962.0
2024-12-16 12:15:00,80.63,80.64,80.6,80.61,5710.0,80.0452,80.0551,80.0154,80.0253,5710.0
2024-12-16 12:20:00,80.61,80.65,80.58,80.65,6929.0,80.0253,80.0651,79.9956,80.0651,6929.0
2024-12-16 12:25:00,80.64,80.65,80.59,80.61,7226.0,80.0551,80.0651,80.0055,80.0253,7226.0
2024-12-16 12:30:00,80.61,80.65,80.6,80.64,8029.0,80.0253,80.0651,80.0154,80.0551,8029.0
2024-12-16 12:35:00,80.64,80.68,80.61,80.66,10032.0,80.0551,80.0948,80.0253,80.075,10032.0
2024-12-16 12:40:00,80.67,80.75,80.67,80.72,9177.0,80.0849,80.1643,80.0849,80.1345,9177.0
2024-12-16 12:45:00,80.72,80.72,80.68,80.69,14085.0,80.1345,80.1345,80.0948,80.1048,14085.0
2024-12-16 12:50:00,80.69,80.7,80.62,80.65,15753.0,80.1048,80.1147,80.0353,80.0651,15753.0
2024-12-16 12:55:00,80.67,80.67,80.63,80.66,4093.0,80.0849,80.0849,80.0452,80.075,4093.0
2024-12-16 13:00:00,80.66,80.73,80.66,80.71,8492.0,80.075,80.1445,80.075,80.1246,8492.0
2024-12-16 13:05:00,80.72,80.8,80.7,80.79,4145.0,80.1345,80.214,80.1147,80.204,4145.0
2024-12-16 13:10:00,80.79,80.85,80.78,80.8,7862.0,80.204,80.2636,80.1941,80.214,7862.0
2024-12-16 13:15:00,80.78,80.81,80.71,80.72,6685.0,80.1941,80.2239,80.1246,80.1345,6685.0
2024-12-16 13:20:00,80.71,80.72,80.69,80.69,5464.0,80.1246,80.1345,80.1048,80.1048,5464.0
2024-12-16 13:25:00,80.7,80.73,80.69,80.7,7620.0,80.1147,80.1445,80.1048,80.1147,7620.0
2024-12-16 13:30:00,80.71,80.72,80.62,80.66,7169.0,80.1246,80.1345,80.0353,80.075,7169.0
2024-12-16 13:35:00,80.66,80.72,80.66,80.7,11030.0,80.075,80.1345,80.075,80.1147,11030.0
2024-12-16 13:40:00,80.69,80.71,80.68,80.7,4350.0,80.1048,80.1246,80.0948,80.1147,4350.0
2024-12-16 13:45:00,80.7,80.73,80.7,80.7,9682.0,80.1147,80.1445,80.1147,80.1147,9682.0
2024-12-16 13:50:00,80.7,80.79,80.7,80.79,9044.0,80.1147,80.204,80.1147,80.204,9044.0
2024-12-16 13:55:00,80.79,80.81,80.77,80.79,7327.0,80.204,80.2239,80.1842,80.204,7327.0
2024-12-16 14:00:00,80.79,80.79,80.75,80.76,31278.0,80.204,80.204,80.1643,80.1743,31278.0
2024-12-16 14:05:00,80.77,80.94,80.77,80.92,14204.0,80.1842,80.353,80.1842,80.3331,14204.0
2024-12-16 14:10:00,80.93,80.97,80.92,80.94,4783.0,80.343,80.3827,80.3331,80.353,4783.0
2024-12-16 14:15:00,80.95,80.96,80.85,80.87,12935.0,80.3629,80.3728,80.2636,80.2835,12935.0
2024-12-16 14:20:00,80.87,80.91,80.87,80.91,4578.0,80.2835,80.3232,80.2835,80.3232,4578.0
2024-12-16 14:25:00,80.9,80.9,80.79,80.8,7314.0,80.3132,80.3132,80.204,80.214,7314.0
2024-12-16 14:30:00,80.8,80.83,80.79,80.8,3374.0,80.214,80.2438,80.204,80.214,3374.0
2024-12-16 14:35:00,80.8,80.81,80.77,80.81,3910.0,80.214,80.2239,80.1842,80.2239,3910.0
2024-12-16 14:40:00,80.8,80.83,80.79,80.82,4373.0,80.214,80.2438,80.204,80.2338,4373.0
2024-12-16 14:45:00,80.83,80.85,80.81,80.83,5892.0,80.2438,80.2636,80.2239,80.2438,5892.0
2024-12-16 14:50:00,80.83,80.91,80.82,80.9,5870.0,80.2438,80.3232,80.2338,80.3132,5870.0
2024-12-16 14:55:00,80.9,80.92,80.87,80.92,11947.0,80.3132,80.3331,80.2835,80.3331,11947.0
2024-12-16 15:00:00,80.92,80.92,80.84,80.86,3753.0,80.3331,80.3331,80.2537,80.2735,3753.0
2024-12-16 15:05:00,80.84,80.84,80.77,80.83,8326.0,80.2537,80.2537,80.1842,80.2438,8326.0
2024-12-16 15:10:00,80.82,80.91,80.82,80.89,7812.0,80.2338,80.3232,80.2338,80.3033,7812.0
2024-12-16 15:15:00,80.9,80.9,80.83,80.84,12897.0,80.3132,80.3132,80.2438,80.2537,12897.0
2024-12-16 15:20:00,80.85,80.85,80.79,80.8,3065.0,80.2636,80.2636,80.204,80.214,3065.0
2024-12-16 15:25:00,80.79,80.82,80.79,80.8,4546.0,80.204,80.2338,80.204,80.214,4546.0
2024-12-16 15:30:00,80.8,80.81,80.78,80.78,7367.0,80.214,80.2239,80.1941,80.1941,7367.0
2024-12-16 15:35:00,80.78,80.78,80.7,80.7,5065.0,80.1941,80.1941,80.1147,80.1147,5065.0
2024-12-16 15:40:00,80.7,80.71,80.63,80.63,8662.0,80.1147,80.1246,80.0452,80.0452,8662.0
2024-12-16 15:45:00,80.62,80.71,80.6,80.69,14681.0,80.0353,80.1246,80.0154,80.1048,14681.0
2024-12-16 15:50:00,80.69,80.7,80.55,80.57,55763.0,80.1048,80.1147,79.9658,79.9856,55763.0
2024-12-16 15:55:00,80.59,80.81,80.58,80.7,127772.0,80.0055,80.2239,79.9956,80.1147,127772.0
2024-12-17 09:30:00,81.32,81.8,81.11,81.77,47051.0,80.7302,81.2067,80.5217,81.1769,47051.0
2024-12-17 09:35:00,81.78,82.39,81.78,82.28,34259.0,81.1869,81.7924,81.1869,81.6832,34259.0
2024-12-17 09:40:00,82.34,82.34,81.94,82.08,8953.0,81.7428,81.7428,81.3457,81.4847,8953.0
2024-12-17 09:45:00,82.08,82.31,82.0,82.23,10934.0,81.4847,81.713,81.4053,81.6336,10934.0
2024-12-17 09:50:00,82.24,82.36,82.2,82.24,25162.0,81.6435,81.7627,81.6038,81.6435,25162.0
2024-12-17 09:55:00,82.27,82.35,82.23,82.26,17380.0,81.6733,81.7527,81.6336,81.6634,17380.0
2024-12-17 10:00:00,82.3,82.31,82.03,82.21,18960.0,81.7031,81.713,81.435,81.6137,18960.0
2024-12-17 10:05:00,82.21,82.21,82.01,82.02,24663.0,81.6137,81.6137,81.4152,81.4251,24663.0
2024-12-17 10:10:00,81.99,82.13,81.94,82.09,18952.0,81.3953,81.5343,81.3457,81.4946,18952.0
2024-12-17 10:15:00,82.11,82.46,82.08,82.44,16507.0,81.5145,81.8619,81.4847,81.8421,16507.0
2024-12-17 10:20:00,82.42,82.45,82.33,82.39,26218.0,81.8222,81.852,81.7329,81.7924,26218.0
2024-12-17 10:25:00,82.37,82.4,82.2,82.22,16383.0,81.7726,81.8024,81.6038,81.6237,16383.0
2024-12-17 10:30:00,82.2,82.21,82.0,82.13,13189.0,81.6038,81.6137,81.4053,81.5343,13189.0
2024-12-17 10:35:00,82.12,82.15,82.01,82.06,9090.0,81.5244,81.5542,81.4152,81.4648,9090.0
2024-12-17 10:40:00,81.99,82.02,81.87,81.87,7312.0,81.3953,81.4251,81.2762,81.2762,7312.0
2024-12-17 10:45:00,81.87,81.93,81.8,81.84,9944.0,81.2762,81.3358,81.2067,81.2464,9944.0
2024-12-17 10:50:00,81.84,81.84,81.75,81.8,9625.0,81.2464,81.2464,81.1571,81.2067,9625.0
2024-12-17 10:55:00,81.8,81.9,81.79,81.86,9979.0,81.2067,81.306,81.1968,81.2663,9979.0
2024-12-17 11:00:00,81.87,81.96,81.85,81.89,13784.0,81.2762,81.3656,81.2564,81.2961,13784.0
2024-12-17 11:05:00,81.87,82.05,81.87,82.01,15156.0,81.2762,81.4549,81.2762,81.4152,15156.0
2024-12-17 11:10:00,81.99,82.01,81.79,81.81,9566.0,81.3953,81.4152,81.1968,81.2166,9566.0
2024-12-17 11:15:00,81.8,81.8,81.74,81.8,14101.0,81.2067,81.2067,81.1472,81.2067,14101.0
2024-12-17 11:20:00,81.81,81.81,81.56,81.58,13361.0,81.2166,81.2166,80.9685,80.9883,13361.0
2024-12-17 11:25:00,81.58,81.59,81.52,81.53,22540.0,80.9883,80.9982,80.9287,80.9387,22540.0
2024-12-17 11:30:00,81.55,81.65,81.52,81.52,28242.0,80.9585,81.0578,80.9287,80.9287,28242.0
2024-12-17 11:35:00,81.54,81.59,81.53,81.57,9674.0,80.9486,80.9982,80.9387,80.9784,9674.0
2024-12-17 11:40:00,81.56,81.58,81.44,81.47,9244.0,80.9685,80.9883,80.8493,80.8791,9244.0
2024-12-17 11:45:00,81.44,81.67,81.44,81.64,11236.0,80.8493,81.0777,80.8493,81.0479,11236.0
2024-12-17 11:50:00,81.61,81.66,81.57,81.65,17651.0,81.0181,81.0677,80.9784,81.0578,17651.0
2024-12-17 11:55:00,81.65,81.68,81.51,81.56,22788.0,81.0578,81.0876,80.9188,80.9685,22788.0
2024-12-17 12:00:00,81.55,81.57,81.33,81.34,17207.0,80.9585,80.9784,80.7401,80.7501,17207.0
2024-12-17 12:05:00,81.3,81.4,81.28,81.33,5505.0,80.7103,80.8096,80.6905,80.7401,5505.0
2024-12-17 12:10:00,81.3,81.36,81.27,81.28,5817.0,80.7103,80.7699,80.6806,80.6905,5817.0
2024-12-17 12:15:00,81.28,81.35,81.24,81.25,9487.0,80.6905,80.76,80.6508,80.6607,9487.0
2024-12-17 12:20:00,81.26,81.31,81.24,81.3,9289.0,80.6706,80.7203,80.6508,80.7103,9289.0
2024-12-17 12:25:00,81.32,81.33,81.18,81.21,49760.0,80.7302,80.7401,80.5912,80.621,49760.0
2024-12-17 12:30:00,81.2,81.24,81.18,81.22,7135.0,80.6111,80.6508,80.5912,80.6309,7135.0
2024-12-17 12:35:00,81.23,81.26,81.14,81.19,5426.0,80.6408,80.6706,80.5515,80.6011,5426.0
2024-12-17 12:40:00,81.19,81.27,81.18,81.26,4361.0,80.6011,80.6806,80.5912,80.6706,4361.0
2024-12-17 12:45:00,81.26,81.26,81.17,81.22,13996.0,80.6706,80.6706,80.5813,80.6309,13996.0
2024-12-17 12:50:00,81.23,81.34,81.18,81.23,9613.0,80.6408,80.7501,80.5912,80.6408,9613.0
2024-12-17 12:55:00,81.24,81.24,81.11,81.11,7867.0,80.6508,80.6508,80.5217,80.5217,7867.0
2024-12-17 13:00:00,81.11,81.15,81.06,81.09,9109.0,80.5217,80.5614,80.4721,80.5019,9109.0
2024-12-17 13:05:00,81.09,81.11,81.0,81.03,4489.0,80.5019,80.5217,80.4125,80.4423,4489.0
2024-12-17 13:10:00,81.05,81.09,81.04,81.08,1807.0,80.4622,80.5019,80.4522,80.4919,1807.0
2024-12-17 13:15:00,81.09,81.17,81.08,81.13,15793.0,80.5019,80.5813,80.4919,80.5416,15793.0
2024-12-17 13:20:00,81.15,81.2,81.15,81.16,4548.0,80.5614,80.6111,80.5614,80.5714,4548.0
2024-12-17 13:25:00,81.16,81.19,81.15,81.17,2962.0,80.5714,80.6011,80.5614,80.5813,2962.0
2024-12-17 13:30:00,81.18,81.21,81.16,81.18,4052.0,80.5912,80.621,80.5714,80.5912,4052.0
2024-12-17 13:35:00,81.18,81.22,81.17,81.2,5180.0,80.5912,80.6309,80.5813,80.6111,5180.0
2024-12-17 13:40:00,81.2,81.22,81.14,81.15,22051.0,80.6111,80.6309,80.5515,80.5614,22051.0
2024-12-17 13:45:00,81.16,81.21,81.15,81.2,3469.0,80.5714,80.621,80.5614,80.6111,3469.0
2024-12-17 13:50:00,81.2,81.23,81.18,81.22,12923.0,80.6111,80.6408,80.5912,80.6309,12923.0
2024-12-17 13:55:00,81.21,81.25,81.18,81.2,8299.0,80.621,80.6607,80.5912,80.6111,8299.0
2024-12-17 14:00:00,81.2,81.2,81.13,81.14,6416.0,80.6111,80.6111,80.5416,80.5515,6416.0
2024-12-17 14:05:00,81.14,81.16,81.13,81.14,3463.0,80.5515,80.5714,80.5416,80.5515,3463.0
2024-12-17 14:10:00,81.14,81.17,81.13,81.17,8510.0,80.5515,80.5813,80.5416,80.5813,8510.0
2024-12-17 14:15:00,81.17,81.17,81.12,81.12,7531.0,80.5813,80.5813,80.5316,80.5316,7531.0
2024-12-17 14:20:00,81.13,81.15,81.12,81.12,5777.0,80.5416,80.5614,80.5316,80.5316,5777.0
2024-12-17 14:25:00,81.12,81.14,81.07,81.07,4019.0,80.5316,80.5515,80.482,80.482,4019.0
2024-12-17 14:30:00,81.06,81.06,81.01,81.04,5027.0,80.4721,80.4721,80.4224,80.4522,5027.0
2024-12-17 14:35:00,81.04,81.04,80.99,81.01,4763.0,80.4522,80.4522,80.4026,80.4224,4763.0
2024-12-17 14:40:00,81.01,81.03,80.98,81.0,4189.0,80.4224,80.4423,80.3927,80.4125,4189.0
2024-12-17 14:45:00,80.98,80.99,80.94,80.95,8243.0,80.3927,80.4026,80.353,80.3629,8243.0
2024-12-17 14:50:00,80.92,80.93,80.89,80.91,4852.0,80.3331,80.343,80.3033,80.3232,4852.0
2024-12-17 14:55:00,80.91,80.92,80.89,80.91,6453.0,80.3232,80.3331,80.3033,80.3232,6453.0
2024-12-17 15:00:00,80.91,80.91,80.88,80.89,6265.0,80.3232,80.3232,80.2934,80.3033,6265.0
2024-12-17 15:05:00,80.9,80.98,80.87,80.98,10956.0,80.3132,80.3927,80.2835,80.3927,10956.0
2024-12-17 15:10:00,80.97,81.0,80.93,80.97,10566.0,80.3827,80.4125,80.343,80.3827,10566.0
2024-12-17 15:15:00,80.97,80.97,80.9,80.9,6553.0,80.3827,80.3827,80.3132,80.3132,6553.0
2024-12-17 15:20:00,80.89,81.02,80.89,81.02,5253.0,80.3033,80.4324,80.3033,80.4324,5253.0
2024-12-17 15:25:00,81.02,81.08,81.0,81.05,9482.0,80.4324,80.4919,80.4125,80.4622,9482.0
2024-12-17 15:30:00,81.05,81.14,80.98,81.13,22814.0,80.4622,80.5515,80.3927,80.5416,22814.0
2024-12-17 15:35:00,81.14,81.18,81.14,81.17,6500.0,80.5515,80.5912,80.5515,80.5813,6500.0
2024-12-17 15:40:00,81.17,81.23,81.16,81.23,14983.0,80.5813,80.6408,80.5714,80.6408,14983.0
2024-12-17 15:45:00,81.21,81.29,81.21,81.23,19842.0,80.621,80.7004,80.621,80.6408,19842.0
2024-12-17 15:50:00,81.25,81.34,81.18,81.18,62127.0,80.6607,80.7501,80.5912,80.5912,62127.0
2024-12-17 15:55:00,81.18,81.18,81.01,81.03,192698.0,80.5912,80.5912,80.4224,80.4423,192698.0
2024-12-18 09:30:00,80.56,81.49,80.53,81.48,48515.0,79.9757,80.899,79.9459,80.889,48515.0
2024-12-18 09:35:00,81.48,81.71,81.41,81.47,6317.0,80.889,81.1174,80.8195,80.8791,6317.0
2024-12-18 09:40:00,81.46,81.47,81.16,81.16,11338.0,80.8692,80.8791,80.5714,80.5714,11338.0
2024-12-18 09:45:00,81.17,81.42,81.16,81.42,27405.0,80.5813,80.8295,80.5714,80.8295,27405.0
2024-12-18 09:50:00,81.39,81.46,81.31,81.33,16284.0,80.7997,80.8692,80.7203,80.7401,16284.0
2024-12-18 09:55:00,81.3,81.31,81.11,81.16,15119.0,80.7103,80.7203,80.5217,80.5714,15119.0
2024-12-18 10:00:00,81.14,81.24,81.0,81.04,13321.0,80.5515,80.6508,80.4125,80.4522,13321.0
2024-12-18 10:05:00,81.03,81.13,80.99,81.03,15699.0,80.4423,80.5416,80.4026,80.4423,15699.0
2024-12-18 10:10:00,81.09,81.19,81.07,81.09,9696.0,80.5019,80.6011,80.482,80.5019,9696.0
2024-12-18 10:15:00,81.12,81.26,81.08,81.19,11737.0,80.5316,80.6706,80.4919,80.6011,11737.0
2024-12-18 10:20:00,81.26,81.27,81.08,81.08,6021.0,80.6706,80.6806,80.4919,80.4919,6021.0
2024-12-18 10:25:00,81.11,81.22,81.09,81.16,12601.0,80.5217,80.6309,80.5019,80.5714,12601.0
2024-12-18 10:30:00,81.16,81.16,81.06,81.1,8508.0,80.5714,80.5714,80.4721,80.5118,8508.0
2024-12-18 10:35:00,81.13,81.13,81.06,81.06,8419.0,80.5416,80.5416,80.4721,80.4721,8419.0
2024-12-18 10:40:00,81.05,81.06,80.95,81.01,13095.0,80.4622,80.4721,80.3629,80.4224,13095.0
2024-12-18 10:45:00,80.98,81.03,80.9,80.92,18349.0,80.3927,80.4423,80.3132,80.3331,18349.0
2024-12-18 10:50:00,80.89,81.09,80.89,81.0,19019.0,80.3033,80.5019,80.3033,80.4125,19019.0
2024-12-18 10:55:00,80.99,81.08,80.99,81.06,4271.0,80.4026,80.4919,80.4026,80.4721,4271.0
2024-12-18 11:00:00,81.08,81.1,80.92,80.92,15786.0,80.4919,80.5118,80.3331,80.3331,15786.0
2024-12-18 11:05:00,80.93,81.02,80.88,81.0,6527.0,80.343,80.4324,80.2934,80.4125,6527.0
2024-12-18 11:10:00,80.97,81.1,80.95,81.0,21503.0,80.3827,80.5118,80.3629,80.4125,21503.0
2024-12-18 11:15:00,80.99,81.01,80.95,80.96,7643.0,80.4026,80.4224,80.3629,80.3728,7643.0
2024-12-18 11:20:00,80.96,80.99,80.94,80.95,4428.0,80.3728,80.4026,80.353,80.3629,4428.0
2024-12-18 11:25:00,80.98,81.04,80.96,80.97,13948.0,80.3927,80.4522,80.3728,80.3827,13948.0
2024-12-18 11:30:00,80.97,80.97,80.91,80.91,5811.0,80.3827,80.3827,80.3232,80.3232,5811.0
2024-12-18 11:35:00,80.93,81.0,80.9,80.99,3563.0,80.343,80.4125,80.3132,80.4026,3563.0
2024-12-18 11:40:00,80.99,81.01,80.9,80.9,7411.0,80.4026,80.4224,80.3132,80.3132,7411.0
2024-12-18 11:45:00,80.91,80.99,80.9,80.97,5239.0,80.3232,80.4026,80.3132,80.3827,5239.0
2024-12-18 11:50:00,80.97,80.97,80.91,80.94,3002.0,80.3827,80.3827,80.3232,80.353,3002.0
2024-12-18 11:55:00,80.92,80.96,80.9,80.9,5723.0,80.3331,80.3728,80.3132,80.3132,5723.0
2024-12-18 12:00:00,80.92,80.92,80.86,80.9,12064.0,80.3331,80.3331,80.2735,80.3132,12064.0
2024-12-18 12:05:00,80.86,80.86,80.79,80.79,3298.0,80.2735,80.2735,80.204,80.204,3298.0
2024-12-18 12:10:00,80.79,80.85,80.78,80.81,7352.0,80.204,80.2636,80.1941,80.2239,7352.0
2024-12-18 12:15:00,80.81,80.9,80.8,80.9,4984.0,80.2239,80.3132,80.214,80.3132,4984.0
2024-12-18 12:20:00,80.9,80.93,80.9,80.92,2095.0,80.3132,80.343,80.3132,80.3331,2095.0
2024-12-18 12:25:00,80.91,80.93,80.9,80.92,4629.0,80.3232,80.343,80.3132,80.3331,4629.0
2024-12-18 12:30:00,80.9,80.9,80.79,80.81,4171.0,80.3132,80.3132,80.204,80.2239,4171.0
2024-12-18 12:35:00,80.81,80.86,80.81,80.82,9416.0,80.2239,80.2735,80.2239,80.2338,9416.0
2024-12-18 12:40:00,80.81,80.85,80.77,80.78,9595.0,80.2239,80.2636,80.1842,80.1941,9595.0
2024-12-18 12:45:00,80.76,80.8,80.72,80.73,16556.0,80.1743,80.214,80.1345,80.1445,16556.0
2024-12-18 12:50:00,80.72,80.73,80.63,80.67,7630.0,80.1345,80.1445,80.0452,80.0849,7630.0
2024-12-18 12:55:00,80.66,80.67,80.61,80.63,11528.0,80.075,80.0849,80.0253,80.0452,11528.0
2024-12-18 13:00:00,80.64,80.66,80.62,80.65,5573.0,80.0551,80.075,80.0353,80.0651,5573.0
2024-12-18 13:05:00,80.64,80.67,80.6,80.65,6347.0,80.0551,80.0849,80.0154,80.0651,6347.0
2024-12-18 13:10:00,80.65,80.65,80.6,80.61,8452.0,80.0651,80.0651,80.0154,80.0253,8452.0
2024-12-18 13:15:00,80.61,80.64,80.54,80.55,4645.0,80.0253,80.0551,79.9559,79.9658,4645.0
2024-12-18 13:20:00,80.53,80.53,80.48,80.48,12729.0,79.9459,79.9459,79.8963,79.8963,12729.0
2024-12-18 13:25:00,80.49,80.5,80.39,80.4,6813.0,79.9062,79.9161,79.8069,79.8169,6813.0
2024-12-18 13:30:00,80.39,80.46,80.35,80.41,8976.0,79.8069,79.8764,79.7672,79.8268,8976.0
2024-12-18 13:35:00,80.42,80.42,80.39,80.42,6754.0,79.8367,79.8367,79.8069,79.8367,6754.0
2024-12-18 13:40:00,80.42,80.5,80.4,80.48,13476.0,79.8367,79.9161,79.8169,79.8963,13476.0
2024-12-18 13:45:00,80.46,80.53,80.43,80.52,6626.0,79.8764,79.9459,79.8467,79.936,6626.0
2024-12-18 13:50:00,80.53,80.68,80.53,80.67,20458.0,79.9459,80.0948,79.9459,80.0849,20458.0
2024-12-18 13:55:00,80.66,80.69,80.57,80.57,8646.0,80.075,80.1048,79.9856,79.9856,8646.0
2024-12-18 14:00:00,80.55,80.59,80.27,80.27,15203.0,79.9658,80.0055,79.6878,79.6878,15203.0
2024-12-18 14:05:00,80.26,80.26,80.1,80.11,13220.0,79.6779,79.6779,79.519,79.529,13220.0
2024-12-18 14:10:00,80.1,80.12,80.0,80.0,12829.0,79.519,79.5389,79.4198,79.4198,12829.0
2024-12-18 14:15:00,80.0,80.02,79.85,79.91,10985.0,79.4198,79.4396,79.2709,79.3304,10985.0
2024-12-18 14:20:00,79.91,80.08,79.91,80.02,8296.0,79.3304,79.4992,79.3304,79.4396,8296.0
2024-12-18 14:25:00,80.04,80.05,79.85,79.85,8229.0,79.4595,79.4694,79.2709,79.2709,8229.0
2024-12-18 14:30:00,79.86,80.02,79.78,79.95,13445.0,79.2808,79.4396,79.2014,79.3701,13445.0
2024-12-18 14:35:00,79.96,79.98,79.76,79.82,10687.0,79.3801,79.3999,79.1815,79.2411,10687.0
2024-12-18 14:40:00,79.78,79.92,79.78,79.8,14510.0,79.2014,79.3404,79.2014,79.2212,14510.0
2024-12-18 14:45:00,79.8,79.8,79.63,79.78,25114.0,79.2212,79.2212,79.0525,79.2014,25114.0
2024-12-18 14:50:00,79.79,79.79,79.61,79.7,17677.0,79.2113,79.2113,79.0326,79.1219,17677.0
2024-12-18 14:55:00,79.73,79.73,79.56,79.59,21141.0,79.1517,79.1517,78.983,79.0127,21141.0
2024-12-18 15:00:00,79.6,79.65,79.51,79.54,21533.0,79.0227,79.0723,78.9333,78.9631,21533.0
2024-12-18 15:05:00,79.53,79.71,79.51,79.61,21805.0,78.9532,79.1319,78.9333,79.0326,21805.0
2024-12-18 15:10:00,79.62,79.62,79.38,79.42,23706.0,79.0425,79.0425,78.8043,78.844,23706.0
2024-12-18 15:15:00,79.42,79.57,79.42,79.55,31184.0,78.844,78.9929,78.844,78.973,31184.0
2024-12-18 15:20:00,79.55,79.68,79.43,79.44,20755.0,78.973,79.1021,78.8539,78.8638,20755.0
2024-12-18 15:25:00,79.44,79.44,79.13,79.21,34278.0,78.8638,78.8638,78.5561,78.6355,34278.0
2024-12-18 15:30:00,79.24,79.32,79.15,79.2,21804.0,78.6653,78.7447,78.5759,78.6256,21804.0
2024-12-18 15:35:00,79.2,79.2,78.81,78.81,22884.0,78.6256,78.6256,78.2384,78.2384,22884.0
2024-12-18 15:40:00,78.8,78.8,78.45,78.47,40178.0,78.2285,78.2285,77.881,77.9009,40178.0
2024-12-18 15:45:00,78.47,78.72,78.4,78.7,49005.0,77.9009,78.1491,77.8314,78.1292,49005.0
2024-12-18 15:50:00,78.7,78.82,78.58,78.81,56789.0,78.1292,78.2483,78.0101,78.2384,56789.0
2024-12-18 15:55:00,78.8,78.81,78.24,78.26,160468.0,78.2285,78.2384,77.6725,77.6924,160468.0
2024-12-19 09:30:00,78.65,79.7,78.64,79.54,40000.0,78.0796,79.1219,78.0696,78.9631,40000.0
2024-12-19 09:35:00,79.66,79.83,79.34,79.76,26891.0,79.0822,79.251,78.7646,79.1815,26891.0
2024-12-19 09:40:00,79.66,79.73,79.36,79.41,19292.0,79.0822,79.1517,78.7844,78.834,19292.0
2024-12-19 09:45:00,79.38,79.51,79.24,79.51,30140.0,78.8043,78.9333,78.6653,78.9333,30140.0
2024-12-19 09:50:00,79.51,79.7,79.23,79.3,52768.0,78.9333,79.1219,78.6554,78.7248,52768.0
2024-12-19 09:55:00,79.32,79.45,79.28,79.4,32826.0,78.7447,78.8738,78.705,78.8241,32826.0
2024-12-19 10:00:00,79.44,79.53,79.29,79.4,35991.0,78.8638,78.9532,78.7149,78.8241,35991.0
2024-12-19 10:05:00,79.41,79.73,79.37,79.65,62526.0,78.834,79.1517,78.7943,79.0723,62526.0
2024-12-19 10:10:00,79.65,79.79,79.54,79.68,51485.0,79.0723,79.2113,78.9631,79.1021,51485.0
2024-12-19 10:15:00,79.65,79.67,79.45,79.53,22529.0,79.0723,79.0922,78.8738,78.9532,22529.0
2024-12-19 10:20:00,79.53,79.55,79.22,79.31,22018.0,78.9532,78.973,78.6454,78.7348,22018.0
2024-12-19 10:25:00,79.3,79.46,79.26,79.46,23264.0,78.7248,78.8837,78.6851,78.8837,23264.0
2024-12-19 10:30:00,79.47,79.47,79.29,79.43,21594.0,78.8936,78.8936,78.7149,78.8539,21594.0
2024-12-19 10:35:00,79.4,79.51,79.29,79.38,27812.0,78.8241,78.9333,78.7149,78.8043,27812.0
2024-12-19 10:40:00,79.38,79.42,79.19,79.33,31994.0,78.8043,78.844,78.6156,78.7546,31994.0
2024-12-19 10:45:00,79.3,79.37,79.19,79.37,28471.0,78.7248,78.7943,78.6156,78.7943,28471.0
2024-12-19 10:50:00,79.37,79.47,79.25,79.26,11046.0,78.7943,78.8936,78.6752,78.6851,11046.0
2024-12-19 10:55:00,79.23,79.24,79.08,79.2,30097.0,78.6554,78.6653,78.5064,78.6256,30097.0
2024-12-19 11:00:00,79.18,79.23,79.09,79.11,18755.0,78.6057,78.6554,78.5164,78.5362,18755.0
2024-12-19 11:05:00,79.08,79.2,79.05,79.09,21471.0,78.5064,78.6256,78.4767,78.5164,21471.0
2024-12-19 11:10:00,79.1,79.17,79.0,79.02,24171.0,78.5263,78.5958,78.427,78.4469,24171.0
2024-12-19 11:15:00,79.02,79.13,78.98,79.08,21245.0,78.4469,78.5561,78.4072,78.5064,21245.0
2024-12-19 11:20:00,79.08,79.22,79.04,79.2,24620.0,78.5064,78.6454,78.4667,78.6256,24620.0
2024-12-19 11:25:00,79.18,79.31,79.18,79.3,21247.0,78.6057,78.7348,78.6057,78.7248,21247.0
2024-12-19 11:30:00,79.3,79.37,79.26,79.28,17752.0,78.7248,78.7943,78.6851,78.705,17752.0
2024-12-19 11:35:00,79.28,79.43,79.2,79.33,12934.0,78.705,78.8539,78.6256,78.7546,12934.0
2024-12-19 11:40:00,79.32,79.45,79.24,79.44,17586.0,78.7447,78.8738,78.6653,78.8638,17586.0
2024-12-19 11:45:00,79.41,79.66,79.41,79.66,20129.0,78.834,79.0822,78.834,79.0822,20129.0
2024-12-19 11:50:00,79.63,79.63,79.45,79.45,11194.0,79.0525,79.0525,78.8738,78.8738,11194.0
2024-12-19 11:55:00,79.44,79.47,79.31,79.33,33399.0,78.8638,78.8936,78.7348,78.7546,33399.0
2024-12-19 12:00:00,79.31,79.43,79.27,79.31,22803.0,78.7348,78.8539,78.6951,78.7348,22803.0
2024-12-19 12:05:00,79.33,79.33,79.21,79.28,14313.0,78.7546,78.7546,78.6355,78.705,14313.0
2024-12-19 12:10:00,79.28,79.3,79.19,79.27,9659.0,78.705,78.7248,78.6156,78.6951,9659.0
2024-12-19 12:15:00,79.29,79.34,79.24,79.34,15045.0,78.7149,78.7646,78.6653,78.7646,15045.0
2024-12-19 12:20:00,79.35,79.37,79.21,79.26,10987.0,78.7745,78.7943,78.6355,78.6851,10987.0
2024-12-19 12:25:00,79.27,79.28,79.15,79.23,12486.0,78.6951,78.705,78.5759,78.6554,12486.0
2024-12-19 12:30:00,79.24,79.25,79.08,79.15,8843.0,78.6653,78.6752,78.5064,78.5759,8843.0
2024-12-19 12:35:00,79.14,79.21,79.14,79.21,7448.0,78.566,78.6355,78.566,78.6355,7448.0
2024-12-19 12:40:00,79.21,79.24,79.11,79.14,6600.0,78.6355,78.6653,78.5362,78.566,6600.0
2024-12-19 12:45:00,79.15,79.19,79.07,79.07,19983.0,78.5759,78.6156,78.4965,78.4965,19983.0
2024-12-19 12:50:00,79.06,79.12,79.04,79.12,8669.0,78.4866,78.5462,78.4667,78.5462,8669.0
2024-12-19 12:55:00,79.11,79.22,79.1,79.2,7296.0,78.5362,78.6454,78.5263,78.6256,7296.0
2024-12-19 13:00:00,79.19,79.19,78.94,79.04,10265.0,78.6156,78.6156,78.3675,78.4667,10265.0
2024-12-19 13:05:00,79.04,79.17,79.03,79.17,5058.0,78.4667,78.5958,78.4568,78.5958,5058.0
2024-12-19 13:10:00,79.17,79.32,79.16,79.29,7461.0,78.5958,78.7447,78.5859,78.7149,7461.0
2024-12-19 13:15:00,79.29,79.37,79.26,79.32,6900.0,78.7149,78.7943,78.6851,78.7447,6900.0
2024-12-19 13:20:00,79.32,79.33,79.22,79.3,9375.0,78.7447,78.7546,78.6454,78.7248,9375.0
2024-12-19 13:25:00,79.3,79.39,79.28,79.38,10959.0,78.7248,78.8142,78.705,78.8043,10959.0
2024-12-19 13:30:00,79.37,79.37,79.22,79.22,8302.0,78.7943,78.7943,78.6454,78.6454,8302.0
2024-12-19 13:35:00,79.23,79.3,79.2,79.27,11563.0,78.6554,78.7248,78.6256,78.6951,11563.0
2024-12-19 13:40:00,79.28,79.42,79.26,79.4,70834.0,78.705,78.844,78.6851,78.8241,70834.0
2024-12-19 13:45:00,79.4,79.72,79.39,79.71,93124.0,78.8241,79.1418,78.8142,79.1319,93124.0
2024-12-19 13:50:00,79.71,79.77,79.64,79.64,34751.0,79.1319,79.1914,79.0624,79.0624,34751.0
2024-12-19 13:55:00,79.62,79.91,79.62,79.91,15911.0,79.0425,79.3304,79.0425,79.3304,15911.0
2024-12-19 14:00:00,79.9,79.96,79.85,79.95,10782.0,79.3205,79.3801,79.2709,79.3701,10782.0
2024-12-19 14:05:00,79.95,79.99,79.81,79.82,26667.0,79.3701,79.4098,79.2311,79.2411,26667.0
2024-12-19 14:10:00,79.83,79.84,79.72,79.74,22195.0,79.251,79.2609,79.1418,79.1617,22195.0
2024-12-19 14:15:00,79.74,79.83,79.73,79.82,24802.0,79.1617,79.251,79.1517,79.2411,24802.0
2024-12-19 14:20:00,79.81,79.94,79.76,79.94,17984.0,79.2311,79.3602,79.1815,79.3602,17984.0
2024-12-19 14:25:00,79.92,79.94,79.85,79.86,13645.0,79.3404,79.3602,79.2709,79.2808,13645.0
2024-12-19 14:30:00,79.88,79.89,79.8,79.86,8609.0,79.3006,79.3106,79.2212,79.2808,8609.0
2024-12-19 14:35:00,79.85,79.92,79.83,79.86,13221.0,79.2709,79.3404,79.251,79.2808,13221.0
2024-12-19 14:40:00,79.85,79.85,79.78,79.84,11694.0,79.2709,79.2709,79.2014,79.2609,11694.0
2024-12-19 14:45:00,79.85,79.93,79.84,79.9,15493.0,79.2709,79.3503,79.2609,79.3205,15493.0
2024-12-19 14:50:00,79.89,80.01,79.88,79.95,10496.0,79.3106,79.4297,79.3006,79.3701,10496.0
2024-12-19 14:55:00,79.95,79.98,79.81,79.82,13983.0,79.3701,79.3999,79.2311,79.2411,13983.0
2024-12-19 15:00:00,79.83,79.85,79.71,79.78,12989.0,79.251,79.2709,79.1319,79.2014,12989.0
2024-12-19 15:05:00,79.77,79.77,79.67,79.75,16201.0,79.1914,79.1914,79.0922,79.1716,16201.0
2024-12-19 15:10:00,79.74,79.79,79.68,79.78,16106.0,79.1617,79.2113,79.1021,79.2014,16106.0
2024-12-19 15:15:00,79.78,79.91,79.78,79.91,13926.0,79.2014,79.3304,79.2014,79.3304,13926.0
2024-12-19 15:20:00,79.9,80.08,79.89,80.08,15947.0,79.3205,79.4992,79.3106,79.4992,15947.0
2024-12-19 15:25:00,80.07,80.08,79.9,79.9,18393.0,79.4893,79.4992,79.3205,79.3205,18393.0
2024-12-19 15:30:00,79.89,79.89,79.75,79.75,20312.0,79.3106,79.3106,79.1716,79.1716,20312.0
2024-12-19 15:35:00,79.74,79.92,79.63,79.89,23439.0,79.1617,79.3404,79.0525,79.3106,23439.0
2024-12-19 15:40:00,79.88,79.94,79.83,79.88,10613.0,79.3006,79.3602,79.251,79.3006,10613.0
2024-12-19 15:45:00,79.87,79.92,79.84,79.84,26861.0,79.2907,79.3404,79.2609,79.2609,26861.0
2024-12-19 15:50:00,79.83,79.83,79.61,79.65,59765.0,79.251,79.251,79.0326,79.0723,59765.0
2024-12-19 15:55:00,79.64,79.67,79.48,79.5,154863.0,79.0624,79.0922,78.9035,78.9234,154863.0
2024-12-20 09:30:00,78.78,78.95,78.33,78.77,593534.0,78.2086,78.3774,77.7619,78.1987,593534.0
2024-12-20 09:35:00,78.83,79.34,78.76,79.34,15311.0,78.2583,78.7646,78.1888,78.7646,15311.0
2024-12-20 09:40:00,79.3,79.33,79.09,79.09,5490.0,78.7248,78.7546,78.5164,78.5164,5490.0
2024-12-20 09:45:00,79.16,79.29,78.97,78.99,7384.0,78.5859,78.7149,78.3972,78.4171,7384.0
2024-12-20 09:50:00,78.95,79.32,78.92,79.29,11110.0,78.3774,78.7447,78.3476,78.7149,11110.0
2024-12-20 09:55:00,79.33,79.4,79.22,79.23,3944.0,78.7546,78.8241,78.6454,78.6554,3944.0
2024-12-20 10:00:00,79.27,79.35,79.02,79.17,15122.0,78.6951,78.7745,78.4469,78.5958,15122.0
2024-12-20 10:05:00,79.16,79.22,78.91,78.92,22697.0,78.5859,78.6454,78.3377,78.3476,22697.0
2024-12-20 10:10:00,78.91,79.19,78.87,79.12,23355.0,78.3377,78.6156,78.298,78.5462,23355.0
2024-12-20 10:15:00,79.12,79.2,79.02,79.11,9369.0,78.5462,78.6256,78.4469,78.5362,9369.0
2024-12-20 10:20:00,79.12,79.24,79.1,79.21,11617.0,78.5462,78.6653,78.5263,78.6355,11617.0
2024-12-20 10:25:00,79.21,79.4,79.2,79.4,8470.0,78.6355,78.8241,78.6256,78.8241,8470.0
2024-12-20 10:30:00,79.41,79.62,79.41,79.5,7875.0,78.834,79.0425,78.834,78.9234,7875.0
2024-12-20 10:35:00,79.44,79.44,79.26,79.3,11309.0,78.8638,78.8638,78.6851,78.7248,11309.0
2024-12-20 10:40:00,79.3,79.43,79.28,79.3,17040.0,78.7248,78.8539,78.705,78.7248,17040.0
2024-12-20 10:45:00,79.3,79.4,79.24,79.39,11060.0,78.7248,78.8241,78.6653,78.8142,11060.0
2024-12-20 10:50:00,79.42,79.44,79.34,79.39,4293.0,78.844,78.8638,78.7646,78.8142,4293.0
2024-12-20 10:55:00,79.38,79.44,79.38,79.39,4510.0,78.8043,78.8638,78.8043,78.8142,4510.0
2024-12-20 11:00:00,79.39,79.55,79.38,79.55,17358.0,78.8142,78.973,78.8043,78.973,17358.0
2024-12-20 11:05:00,79.57,79.59,79.52,79.56,4849.0,78.9929,79.0127,78.9433,78.983,4849.0
2024-12-20 11:10:00,79.57,79.65,79.57,79.62,4464.0,78.9929,79.0723,78.9929,79.0425,4464.0
2024-12-20 11:15:00,79.62,79.78,79.61,79.75,7109.0,79.0425,79.2014,79.0326,79.1716,7109.0
2024-12-20 11:20:00,79.73,79.76,79.67,79.73,5628.0,79.1517,79.1815,79.0922,79.1517,5628.0
2024-12-20 11:25:00,79.72,79.89,79.66,79.89,4725.0,79.1418,79.3106,79.0822,79.3106,4725.0
2024-12-20 11:30:00,79.87,79.95,79.85,79.92,3663.0,79.2907,79.3701,79.2709,79.3404,3663.0
2024-12-20 11:35:00,79.91,80.08,79.89,80.04,9407.0,79.3304,79.4992,79.3106,79.4595,9407.0
2024-12-20 11:40:00,80.08,80.22,80.07,80.19,7384.0,79.4992,79.6382,79.4893,79.6084,7384.0
2024-12-20 11:45:00,80.19,80.27,80.14,80.2,7210.0,79.6084,79.6878,79.5588,79.6183,7210.0
2024-12-20 11:50:00,80.21,80.22,79.94,79.99,13065.0,79.6282,79.6382,79.3602,79.4098,13065.0
2024-12-20 11:55:00,80.01,80.09,79.97,79.97,6098.0,79.4297,79.5091,79.39,79.39,6098.0
2024-12-20 12:00:00,79.91,80.02,79.9,80.02,3527.0,79.3304,79.4396,79.3205,79.4396,3527.0
2024-12-20 12:05:00,80.0,80.03,79.97,80.01,6491.0,79.4198,79.4496,79.39,79.4297,6491.0
2024-12-20 12:10:00,80.01,80.02,79.95,79.98,6661.0,79.4297,79.4396,79.3701,79.3999,6661.0
2024-12-20 12:15:00,79.98,79.99,79.95,79.95,6652.0,79.3999,79.4098,79.3701,79.3701,6652.0
2024-12-20 12:20:00,79.93,79.94,79.86,79.92,8738.0,79.3503,79.3602,79.2808,79.3404,8738.0
2024-12-20 12:25:00,79.92,80.01,79.89,79.97,27806.0,79.3404,79.4297,79.3106,79.39,27806.0
2024-12-20 12:30:00,79.97,79.97,79.79,79.91,8038.0,79.39,79.39,79.2113,79.3304,8038.0
2024-12-20 12:35:00,79.92,80.01,79.86,80.01,11331.0,79.3404,79.4297,79.2808,79.4297,11331.0
2024-12-20 12:40:00,80.01,80.03,79.91,79.94,14235.0,79.4297,79.4496,79.3304,79.3602,14235.0
2024-12-20 12:45:00,79.96,80.06,79.91,80.05,16438.0,79.3801,79.4793,79.3304,79.4694,16438.0
2024-12-20 12:50:00,80.03,80.05,79.97,80.04,18298.0,79.4496,79.4694,79.39,79.4595,18298.0
2024-12-20 12:55:00,80.02,80.09,79.91,79.94,21851.0,79.4396,79.5091,79.3304,79.3602,21851.0
2024-12-20 13:00:00,79.91,79.95,79.87,79.87,5123.0,79.3304,79.3701,79.2907,79.2907,5123.0
2024-12-20 13:05:00,79.84,79.88,79.82,79.82,6077.0,79.2609,79.3006,79.2411,79.2411,6077.0
2024-12-20 13:10:00,79.84,79.86,79.81,79.82,6408.0,79.2609,79.2808,79.2311,79.2411,6408.0
2024-12-20 13:15:00,79.84,79.85,79.6,79.71,7006.0,79.2609,79.2709,79.0227,79.1319,7006.0
2024-12-20 13:20:00,79.68,79.69,79.59,79.62,9387.0,79.1021,79.112,79.0127,79.0425,9387.0
2024-12-20 13:25:00,79.63,79.65,79.53,79.53,4885.0,79.0525,79.0723,78.9532,78.9532,4885.0
2024-12-20 13:30:00,79.55,79.65,79.53,79.56,4518.0,78.973,79.0723,78.9532,78.983,4518.0
2024-12-20 13:35:00,79.59,79.63,79.5,79.52,3998.0,79.0127,79.0525,78.9234,78.9433,3998.0
2024-12-20 13:40:00,79.52,79.55,79.47,79.52,10043.0,78.9433,78.973,78.8936,78.9433,10043.0
2024-12-20 13:45:00,79.51,79.52,79.43,79.44,6634.0,78.9333,78.9433,78.8539,78.8638,6634.0
2024-12-20 13:50:00,79.45,79.6,79.42,79.59,10059.0,78.8738,79.0227,78.844,79.0127,10059.0
2024-12-20 13:55:00,79.62,79.64,79.5,79.51,5378.0,79.0425,79.0624,78.9234,78.9333,5378.0
2024-12-20 14:00:00,79.49,79.54,79.47,79.49,6921.0,78.9135,78.9631,78.8936,78.9135,6921.0
2024-12-20 14:05:00,79.49,79.65,79.49,79.64,29862.0,78.9135,79.0723,78.9135,79.0624,29862.0
2024-12-20 14:10:00,79.66,79.66,79.54,79.57,6967.0,79.0822,79.0822,78.9631,78.9929,6967.0
2024-12-20 14:15:00,79.55,79.64,79.55,79.61,5634.0,78.973,79.0624,78.973,79.0326,5634.0
2024-12-20 14:20:00,79.62,79.69,79.57,79.68,5376.0,79.0425,79.112,78.9929,79.1021,5376.0
2024-12-20 14:25:00,79.67,79.82,79.65,79.81,7380.0,79.0922,79.2411,79.0723,79.2311,7380.0
2024-12-20 14:30:00,79.81,79.93,79.8,79.92,18317.0,79.2311,79.3503,79.2212,79.3404,18317.0
2024-12-20 14:35:00,79.92,79.98,79.91,79.98,10961.0,79.3404,79.3999,79.3304,79.3999,10961.0
2024-12-20 14:40:00,79.98,80.0,79.95,79.96,8050.0,79.3999,79.4198,79.3701,79.3801,8050.0
2024-12-20 14:45:00,79.96,79.99,79.83,79.83,8563.0,79.3801,79.4098,79.251,79.251,8563.0
2024-12-20 14:50:00,79.82,79.88,79.75,79.77,12632.0,79.2411,79.3006,79.1716,79.1914,12632.0
2024-12-20 14:55:00,79.77,79.8,79.75,79.78,8880.0,79.1914,79.2212,79.1716,79.2014,8880.0
2024-12-20 15:00:00,79.79,79.8,79.71,79.71,8134.0,79.2113,79.2212,79.1319,79.1319,8134.0
2024-12-20 15:05:00,79.7,79.74,79.67,79.72,6219.0,79.1219,79.1617,79.0922,79.1418,6219.0
2024-12-20 15:10:00,79.71,79.8,79.7,79.77,4897.0,79.1319,79.2212,79.1219,79.1914,4897.0
2024-12-20 15:15:00,79.78,79.81,79.72,79.73,8363.0,79.2014,79.2311,79.1418,79.1517,8363.0
2024-12-20 15:20:00,79.72,79.74,79.66,79.69,8415.0,79.1418,79.1617,79.0822,79.112,8415.0
2024-12-20 15:25:00,79.68,79.73,79.67,79.68,3779.0,79.1021,79.1517,79.0922,79.1021,3779.0
2024-12-20 15:30:00,79.69,79.71,79.48,79.53,11336.0,79.112,79.1319,78.9035,78.9532,11336.0
2024-12-20 15:35:00,79.54,79.8,79.53,79.75,15765.0,78.9631,79.2212,78.9532,79.1716,15765.0
2024-12-20 15:40:00,79.76,79.81,79.67,79.74,11275.0,79.1815,79.2311,79.0922,79.1617,11275.0
2024-12-20 15:45:00,79.73,79.87,79.73,79.74,19362.0,79.1517,79.2907,79.1517,79.1617,19362.0
2024-12-20 15:50:00,79.72,79.72,79.46,79.52,56585.0,79.1418,79.1418,78.8837,78.9433,56585.0
2024-12-20 15:55:00,79.37,79.53,79.16,79.23,265690.0,78.7943,78.9532,78.5859,78.6554,265690.0
2024-12-23 09:30:00,78.76,79.43,78.61,78.84,54342.0,78.1888,78.8539,78.0399,78.2682,54342.0
2024-12-23 09:35:00,78.83,79.15,78.83,79.0,25375.0,78.2583,78.5759,78.2583,78.427,25375.0
2024-12-23 09:40:00,78.97,79.21,78.93,79.08,16714.0,78.3972,78.6355,78.3575,78.5064,16714.0
2024-12-23 09:45:00,79.02,79.08,78.86,78.9,26554.0,78.4469,78.5064,78.288,78.3277,26554.0
2024-12-23 09:50:00,78.9,79.03,78.88,78.93,12802.0,78.3277,78.4568,78.3079,78.3575,12802.0
2024-12-23 09:55:00,78.89,79.13,78.89,79.01,11899.0,78.3178,78.5561,78.3178,78.437,11899.0
2024-12-23 10:00:00,79.03,79.08,78.9,78.98,16271.0,78.4568,78.5064,78.3277,78.4072,16271.0
2024-12-23 10:05:00,78.98,79.12,78.97,79.02,46947.0,78.4072,78.5462,78.3972,78.4469,46947.0
2024-12-23 10:10:00,79.04,79.13,78.98,79.13,12879.0,78.4667,78.5561,78.4072,78.5561,12879.0
2024-12-23 10:15:00,79.17,79.24,79.12,79.19,7429.0,78.5958,78.6653,78.5462,78.6156,7429.0
2024-12-23 10:20:00,79.2,79.24,79.12,79.17,8199.0,78.6256,78.6653,78.5462,78.5958,8199.0
2024-12-23 10:25:00,79.16,79.3,79.16,79.26,7027.0,78.5859,78.7248,78.5859,78.6851,7027.0
2024-12-23 10:30:00,79.26,79.27,79.16,79.19,8271.0,78.6851,78.6951,78.5859,78.6156,8271.0
2024-12-23 10:35:00,79.2,79.29,79.14,79.21,5877.0,78.6256,78.7149,78.566,78.6355,5877.0
2024-12-23 10:40:00,79.2,79.2,79.11,79.11,5218.0,78.6256,78.6256,78.5362,78.5362,5218.0
2024-12-23 10:45:00,79.13,79.15,78.94,78.97,6250.0,78.5561,78.5759,78.3675,78.3972,6250.0
2024-12-23 10:50:00,78.97,78.97,78.88,78.92,6623.0,78.3972,78.3972,78.3079,78.3476,6623.0
2024-12-23 10:55:00,78.92,78.97,78.74,78.8,11695.0,78.3476,78.3972,78.1689,78.2285,11695.0
2024-12-23 11:00:00,78.81,78.96,78.81,78.91,8523.0,78.2384,78.3873,78.2384,78.3377,8523.0
2024-12-23 11:05:00,78.93,78.93,78.85,78.87,8109.0,78.3575,78.3575,78.2781,78.298,8109.0
2024-12-23 11:10:00,78.87,78.91,78.87,78.89,4283.0,78.298,78.3377,78.298,78.3178,4283.0
2024-12-23 11:15:00,78.88,78.93,78.82,78.84,7064.0,78.3079,78.3575,78.2483,78.2682,7064.0
2024-12-23 11:20:00,78.82,78.82,78.75,78.77,7678.0,78.2483,78.2483,78.1788,78.1987,7678.0
2024-12-23 11:25:00,78.77,78.77,78.66,78.73,8655.0,78.1987,78.1987,78.0895,78.159,8655.0
2024-12-23 11:30:00,78.73,78.74,78.62,78.65,7436.0,78.159,78.1689,78.0498,78.0796,7436.0
2024-12-23 11:35:00,78.65,78.7,78.64,78.7,3904.0,78.0796,78.1292,78.0696,78.1292,3904.0
2024-12-23 11:40:00,78.68,78.83,78.68,78.81,8231.0,78.1093,78.2583,78.1093,78.2384,8231.0
2024-12-23 11:45:00,78.83,78.93,78.81,78.85,4385.0,78.2583,78.3575,78.2384,78.2781,4385.0
2024-12-23 11:50:00,78.89,78.98,78.89,78.97,1795.0,78.3178,78.4072,78.3178,78.3972,1795.0
2024-12-23 11:55:00,78.97,78.97,78.9,78.96,6096.0,78.3972,78.3972,78.3277,78.3873,6096.0
2024-12-23 12:00:00,78.95,79.04,78.89,78.89,4250.0,78.3774,78.4667,78.3178,78.3178,4250.0
2024-12-23 12:05:00,78.89,78.89,78.77,78.81,4166.0,78.3178,78.3178,78.1987,78.2384,4166.0
2024-12-23 12:10:00,78.83,78.95,78.82,78.92,7412.0,78.2583,78.3774,78.2483,78.3476,7412.0
2024-12-23 12:15:00,78.92,78.96,78.81,78.89,6682.0,78.3476,78.3873,78.2384,78.3178,6682.0
2024-12-23 12:20:00,78.86,78.9,78.8,78.83,5170.0,78.288,78.3277,78.2285,78.2583,5170.0
2024-12-23 12:25:00,78.86,78.93,78.83,78.89,6137.0,78.288,78.3575,78.2583,78.3178,6137.0
2024-12-23 12:30:00,78.91,78.95,78.83,78.94,4303.0,78.3377,78.3774,78.2583,78.3675,4303.0
2024-12-23 12:35:00,78.94,79.0,78.87,79.0,5116.0,78.3675,78.427,78.298,78.427,5116.0
2024-12-23 12:40:00,78.98,79.1,78.97,79.09,10016.0,78.4072,78.5263,78.3972,78.5164,10016.0
2024-12-23 12:45:00,79.09,79.15,79.01,79.03,18507.0,78.5164,78.5759,78.437,78.4568,18507.0
2024-12-23 12:50:00,79.02,79.02,78.97,78.97,3845.0,78.4469,78.4469,78.3972,78.3972,3845.0
2024-12-23 12:55:00,78.99,79.05,78.97,79.0,4055.0,78.4171,78.4767,78.3972,78.427,4055.0
2024-12-23 13:00:00,78.97,79.13,78.95,79.09,6222.0,78.3972,78.5561,78.3774,78.5164,6222.0
2024-12-23 13:05:00,79.1,79.13,79.05,79.07,6615.0,78.5263,78.5561,78.4767,78.4965,6615.0
2024-12-23 13:10:00,79.06,79.1,79.05,79.05,2507.0,78.4866,78.5263,78.4767,78.4767,2507.0
2024-12-23 13:15:00,79.05,79.11,79.0,79.06,6101.0,78.4767,78.5362,78.427,78.4866,6101.0
2024-12-23 13:20:00,79.06,79.12,79.01,79.01,7256.0,78.4866,78.5462,78.437,78.437,7256.0
2024-12-23 13:25:00,79.05,79.11,79.04,79.11,3226.0,78.4767,78.5362,78.4667,78.5362,3226.0
2024-12-23 13:30:00,79.1,79.11,79.04,79.04,4200.0,78.5263,78.5362,78.4667,78.4667,4200.0
2024-12-23 13:35:00,79.06,79.1,79.03,79.1,4902.0,78.4866,78.5263,78.4568,78.5263,4902.0
2024-12-23 13:40:00,79.1,79.1,78.99,79.05,4091.0,78.5263,78.5263,78.4171,78.4767,4091.0
2024-12-23 13:45:00,79.06,79.18,79.06,79.12,10817.0,78.4866,78.6057,78.4866,78.5462,10817.0
2024-12-23 13:50:00,79.12,79.17,79.12,79.16,1800.0,78.5462,78.5958,78.5462,78.5859,1800.0
2024-12-23 13:55:00,79.16,79.21,79.13,79.21,5060.0,78.5859,78.6355,78.5561,78.6355,5060.0
2024-12-23 14:00:00,79.2,79.21,79.15,79.18,3478.0,78.6256,78.6355,78.5759,78.6057,3478.0
2024-12-23 14:05:00,79.19,79.21,79.19,79.21,3390.0,78.6156,78.6355,78.6156,78.6355,3390.0
2024-12-23 14:10:00,79.22,79.23,79.17,79.21,3933.0,78.6454,78.6554,78.5958,78.6355,3933.0
2024-12-23 14:15:00,79.25,79.29,79.22,79.25,5428.0,78.6752,78.7149,78.6454,78.6752,5428.0
2024-12-23 14:20:00,79.25,79.25,79.19,79.23,14439.0,78.6752,78.6752,78.6156,78.6554,14439.0
2024-12-23 14:25:00,79.24,79.24,79.18,79.22,6018.0,78.6653,78.6653,78.6057,78.6454,6018.0
2024-12-23 14:30:00,79.2,79.27,79.2,79.23,6023.0,78.6256,78.6951,78.6256,78.6554,6023.0
2024-12-23 14:35:00,79.25,79.25,79.17,79.17,4529.0,78.6752,78.6752,78.5958,78.5958,4529.0
2024-12-23 14:40:00,79.14,79.19,79.14,79.18,7262.0,78.566,78.6156,78.566,78.6057,7262.0
2024-12-23 14:45:00,79.18,79.22,79.13,79.13,9792.0,78.6057,78.6454,78.5561,78.5561,9792.0
2024-12-23 14:50:00,79.16,79.18,79.11,79.15,6207.0,78.5859,78.6057,78.5362,78.5759,6207.0
2024-12-23 14:55:00,79.15,79.16,79.1,79.12,8337.0,78.5759,78.5859,78.5263,78.5462,8337.0
2024-12-23 15:00:00,79.11,79.12,79.03,79.06,7168.0,78.5362,78.5462,78.4568,78.4866,7168.0
2024-12-23 15:05:00,79.06,79.1,78.95,78.98,11249.0,78.4866,78.5263,78.3774,78.4072,11249.0
2024-12-23 15:10:00,78.98,79.02,78.91,79.02,7072.0,78.4072,78.4469,78.3377,78.4469,7072.0
2024-12-23 15:15:00,79.02,79.03,78.86,78.89,15022.0,78.4469,78.4568,78.288,78.3178,15022.0
2024-12-23 15:20:00,78.89,78.92,78.85,78.89,6872.0,78.3178,78.3476,78.2781,78.3178,6872.0
2024-12-23 15:25:00,78.89,78.99,78.88,78.97,8854.0,78.3178,78.4171,78.3079,78.3972,8854.0
2024-12-23 15:30:00,78.97,79.0,78.87,78.88,8971.0,78.3972,78.427,78.298,78.3079,8971.0
2024-12-23 15:35:00,78.88,78.97,78.82,78.92,13679.0,78.3079,78.3972,78.2483,78.3476,13679.0
2024-12-23 15:40:00,78.92,79.01,78.86,79.0,21380.0,78.3476,78.437,78.288,78.427,21380.0
2024-12-23 15:45:00,79.01,79.03,78.89,78.89,12082.0,78.437,78.4568,78.3178,78.3178,12082.0
2024-12-23 15:50:00,78.9,79.02,78.9,78.96,32974.0,78.3277,78.4469,78.3277,78.3873,32974.0
2024-12-23 15:55:00,78.94,79.09,78.94,79.0,145495.0,78.3675,78.5164,78.3675,78.427,145495.0
2024-12-24 09:30:00,78.68,79.43,78.67,79.39,20761.0,78.1093,78.8539,78.0994,78.8142,20761.0
2024-12-24 09:35:00,79.17,79.33,78.65,79.01,22159.0,78.5958,78.7546,78.0796,78.437,22159.0
2024-12-24 09:40:00,79.1,79.43,79.1,79.31,7329.0,78.5263,78.8539,78.5263,78.7348,7329.0
2024-12-24 09:45:00,79.31,79.4,79.2,79.34,14855.0,78.7348,78.8241,78.6256,78.7646,14855.0
2024-12-24 09:50:00,79.35,79.35,79.17,79.23,4799.0,78.7745,78.7745,78.5958,78.6554,4799.0
2024-12-24 09:55:00,79.18,79.26,79.17,79.24,2241.0,78.6057,78.6851,78.5958,78.6653,2241.0
2024-12-24 10:00:00,79.19,79.26,79.12,79.26,6660.0,78.6156,78.6851,78.5462,78.6851,6660.0
2024-12-24 10:05:00,79.33,79.39,79.16,79.16,4682.0,78.7546,78.8142,78.5859,78.5859,4682.0
2024-12-24 10:10:00,79.18,79.36,79.18,79.36,3564.0,78.6057,78.7844,78.6057,78.7844,3564.0
2024-12-24 10:15:00,79.32,79.39,79.3,79.39,1638.0,78.7447,78.8142,78.7248,78.8142,1638.0
2024-12-24 10:20:00,79.34,79.35,79.19,79.2,1594.0,78.7646,78.7745,78.6156,78.6256,1594.0
2024-12-24 10:25:00,79.17,79.2,79.05,79.11,5091.0,78.5958,78.6256,78.4767,78.5362,5091.0
2024-12-24 10:30:00,79.13,79.25,79.12,79.23,3585.0,78.5561,78.6752,78.5462,78.6554,3585.0
2024-12-24 10:35:00,79.2,79.27,79.17,79.27,2305.0,78.6256,78.6951,78.5958,78.6951,2305.0
2024-12-24 10:40:00,79.23,79.33,79.2,79.28,5357.0,78.6554,78.7546,78.6256,78.705,5357.0
2024-12-24 10:45:00,79.25,79.27,79.14,79.2,4562.0,78.6752,78.6951,78.566,78.6256,4562.0
2024-12-24 10:50:00,79.2,79.21,79.09,79.15,5946.0,78.6256,78.6355,78.5164,78.5759,5946.0
2024-12-24 10:55:00,79.16,79.18,79.07,79.1,6534.0,78.5859,78.6057,78.4965,78.5263,6534.0
2024-12-24 11:00:00,79.14,79.24,79.12,79.18,9607.0,78.566,78.6653,78.5462,78.6057,9607.0
2024-12-24 11:05:00,79.17,79.19,79.12,79.17,3316.0,78.5958,78.6156,78.5462,78.5958,3316.0
2024-12-24 11:10:00,79.17,79.2,79.15,79.18,5261.0,78.5958,78.6256,78.5759,78.6057,5261.0
2024-12-24 11:15:00,79.17,79.27,79.17,79.2,4720.0,78.5958,78.6951,78.5958,78.6256,4720.0
2024-12-24 11:20:00,79.23,79.28,79.21,79.23,5054.0,78.6554,78.705,78.6355,78.6554,5054.0
2024-12-24 11:25:00,79.24,79.31,79.22,79.24,6815.0,78.6653,78.7348,78.6454,78.6653,6815.0
2024-12-24 11:30:00,79.26,79.29,79.23,79.23,2436.0,78.6851,78.7149,78.6554,78.6554,2436.0
2024-12-24 11:35:00,79.25,79.29,79.23,79.28,4014.0,78.6752,78.7149,78.6554,78.705,4014.0
2024-12-24 11:40:00,79.28,79.33,79.2,79.26,3548.0,78.705,78.7546,78.6256,78.6851,3548.0
2024-12-24 11:45:00,79.26,79.29,79.24,79.27,5737.0,78.6851,78.7149,78.6653,78.6951,5737.0
2024-12-24 11:50:00,79.27,79.31,79.1,79.16,11334.0,78.6951,78.7348,78.5263,78.5859,11334.0
2024-12-24 11:55:00,79.14,79.22,79.14,79.15,3488.0,78.566,78.6454,78.566,78.5759,3488.0
2024-12-24 12:00:00,79.13,79.24,79.12,79.23,4239.0,78.5561,78.6653,78.5462,78.6554,4239.0
2024-12-24 12:05:00,79.23,79.3,79.23,79.3,3026.0,78.6554,78.7248,78.6554,78.7248,3026.0
2024-12-24 12:10:00,79.29,79.32,79.25,79.31,11424.0,78.7149,78.7447,78.6752,78.7348,11424.0
2024-12-24 12:15:00,79.31,79.41,79.3,79.41,10532.0,78.7348,78.834,78.7248,78.834,10532.0
2024-12-24 12:20:00,79.43,79.46,79.4,79.4,7364.0,78.8539,78.8837,78.8241,78.8241,7364.0
2024-12-24 12:25:00,79.4,79.45,79.4,79.44,13598.0,78.8241,78.8738,78.8241,78.8638,13598.0
2024-12-24 12:30:00,79.41,79.41,79.3,79.31,7797.0,78.834,78.834,78.7248,78.7348,7797.0
2024-12-24 12:35:00,79.32,79.42,79.32,79.41,10210.0,78.7447,78.844,78.7447,78.834,10210.0
2024-12-24 12:40:00,79.43,79.43,79.33,79.39,13258.0,78.8539,78.8539,78.7546,78.8142,13258.0
2024-12-24 12:45:00,79.37,79.38,79.24,79.27,14184.0,78.7943,78.8043,78.6653,78.6951,14184.0
2024-12-24 12:50:00,79.26,79.42,79.26,79.34,23330.0,78.6851,78.844,78.6851,78.7646,23330.0
2024-12-24 12:55:00,79.37,79.52,79.34,79.47,71377.0,78.7943,78.9433,78.7646,78.8936,71377.0
2024-12-26 09:30:00,79.27,79.35,79.12,79.35,17195.0,78.6951,78.7745,78.5462,78.7745,17195.0
2024-12-26 09:35:00,79.39,79.4,79.09,79.11,12219.0,78.8142,78.8241,78.5164,78.5362,12219.0
2024-12-26 09:40:00,79.11,79.22,79.03,79.12,8341.0,78.5362,78.6454,78.4568,78.5462,8341.0
2024-12-26 09:45:00,79.09,79.37,79.06,79.31,11150.0,78.5164,78.7943,78.4866,78.7348,11150.0
2024-12-26 09:50:00,79.33,79.35,79.17,79.2,5956.0,78.7546,78.7745,78.5958,78.6256,5956.0
2024-12-26 09:55:00,79.24,79.3,79.21,79.3,5095.0,78.6653,78.7248,78.6355,78.7248,5095.0
2024-12-26 10:00:00,79.3,79.5,79.23,79.48,11709.0,78.7248,78.9234,78.6554,78.9035,11709.0
2024-12-26 10:05:00,79.53,79.56,79.43,79.45,9408.0,78.9532,78.983,78.8539,78.8738,9408.0
2024-12-26 10:10:00,79.48,79.6,79.43,79.6,6818.0,78.9035,79.0227,78.8539,79.0227,6818.0
2024-12-26 10:15:00,79.6,79.64,79.45,79.51,33761.0,79.0227,79.0624,78.8738,78.9333,33761.0
2024-12-26 10:20:00,79.5,79.59,79.5,79.56,6179.0,78.9234,79.0127,78.9234,78.983,6179.0
2024-12-26 10:25:00,79.55,79.57,79.41,79.51,7373.0,78.973,78.9929,78.834,78.9333,7373.0
2024-12-26 10:30:00,79.51,79.53,79.46,79.52,4901.0,78.9333,78.9532,78.8837,78.9433,4901.0
2024-12-26 10:35:00,79.53,79.61,79.52,79.54,5567.0,78.9532,79.0326,78.9433,78.9631,5567.0
2024-12-26 10:40:00,79.56,79.56,79.5,79.54,4601.0,78.983,78.983,78.9234,78.9631,4601.0
2024-12-26 10:45:00,79.51,79.58,79.5,79.58,1981.0,78.9333,79.0028,78.9234,79.0028,1981.0
2024-12-26 10:50:00,79.59,79.66,79.59,79.65,6836.0,79.0127,79.0822,79.0127,79.0723,6836.0
2024-12-26 10:55:00,79.65,79.76,79.64,79.76,2522.0,79.0723,79.1815,79.0624,79.1815,2522.0
2024-12-26 11:00:00,79.78,79.8,79.72,79.75,14889.0,79.2014,79.2212,79.1418,79.1716,14889.0
2024-12-26 11:05:00,79.76,79.8,79.73,79.75,11462.0,79.1815,79.2212,79.1517,79.1716,11462.0
2024-12-26 11:10:00,79.74,79.83,79.74,79.83,3978.0,79.1617,79.251,79.1617,79.251,3978.0
2024-12-26 11:15:00,79.82,79.82,79.75,79.81,11153.0,79.2411,79.2411,79.1716,79.2311,11153.0
2024-12-26 11:20:00,79.81,79.82,79.77,79.77,2020.0,79.2311,79.2411,79.1914,79.1914,2020.0
2024-12-26 11:25:00,79.74,79.8,79.73,79.8,3091.0,79.1617,79.2212,79.1517,79.2212,3091.0
2024-12-26 11:30:00,79.8,79.87,79.8,79.83,7473.0,79.2212,79.2907,79.2212,79.251,7473.0
2024-12-26 11:35:00,79.84,79.9,79.83,79.9,3537.0,79.2609,79.3205,79.251,79.3205,3537.0
2024-12-26 11:40:00,79.91,79.95,79.91,79.95,2816.0,79.3304,79.3701,79.3304,79.3701,2816.0
2024-12-26 11:45:00,79.92,80.0,79.92,80.0,3365.0,79.3404,79.4198,79.3404,79.4198,3365.0
2024-12-26 11:50:00,79.97,80.01,79.94,79.95,5553.0,79.39,79.4297,79.3602,79.3701,5553.0
2024-12-26 11:55:00,79.95,79.99,79.92,79.99,3683.0,79.3701,79.4098,79.3404,79.4098,3683.0
2024-12-26 12:00:00,79.99,80.02,79.99,79.99,2519.0,79.4098,79.4396,79.4098,79.4098,2519.0
2024-12-26 12:05:00,79.99,79.99,79.66,79.67,109541.0,79.4098,79.4098,79.0822,79.0922,109541.0
2024-12-26 12:10:00,79.66,79.71,79.63,79.69,3702.0,79.0822,79.1319,79.0525,79.112,3702.0
2024-12-26 12:15:00,79.7,79.72,79.68,79.71,1300.0,79.1219,79.1418,79.1021,79.1319,1300.0
2024-12-26 12:20:00,79.74,79.75,79.68,79.7,1154.0,79.1617,79.1716,79.1021,79.1219,1154.0
2024-12-26 12:25:00,79.71,79.83,79.58,79.59,14931.0,79.1319,79.251,79.0028,79.0127,14931.0
2024-12-26 12:30:00,79.59,79.6,79.54,79.6,2458.0,79.0127,79.0227,78.9631,79.0227,2458.0
2024-12-26 12:35:00,79.59,79.61,79.53,79.53,1921.0,79.0127,79.0326,78.9532,78.9532,1921.0
2024-12-26 12:40:00,79.55,79.66,79.54,79.61,15274.0,78.973,79.0822,78.9631,79.0326,15274.0
2024-12-26 12:45:00,79.62,79.65,79.54,79.62,47581.0,79.0425,79.0723,78.9631,79.0425,47581.0
2024-12-26 12:50:00,79.6,79.7,79.6,79.7,16752.0,79.0227,79.1219,79.0227,79.1219,16752.0
2024-12-26 12:55:00,79.72,79.72,79.6,79.6,6290.0,79.1418,79.1418,79.0227,79.0227,6290.0
2024-12-26 13:00:00,79.63,79.67,79.6,79.65,2428.0,79.0525,79.0922,79.0227,79.0723,2428.0
2024-12-26 13:05:00,79.65,79.66,79.6,79.66,2869.0,79.0723,79.0822,79.0227,79.0822,2869.0
2024-12-26 13:10:00,79.63,79.63,79.55,79.58,1000.0,79.0525,79.0525,78.973,79.0028,1000.0
2024-12-26 13:15:00,79.6,79.63,79.55,79.63,3162.0,79.0227,79.0525,78.973,79.0525,3162.0
2024-12-26 13:20:00,79.61,79.68,79.6,79.68,1104.0,79.0326,79.1021,79.0227,79.1021,1104.0
2024-12-26 13:25:00,79.71,79.72,79.66,79.67,1700.0,79.1319,79.1418,79.0822,79.0922,1700.0
2024-12-26 13:30:00,79.63,79.66,79.55,79.6,1407.0,79.0525,79.0822,78.973,79.0227,1407.0
2024-12-26 13:35:00,79.57,79.67,79.57,79.65,23403.0,78.9929,79.0922,78.9929,79.0723,23403.0
2024-12-26 13:40:00,79.66,79.66,79.53,79.54,6326.0,79.0822,79.0822,78.9532,78.9631,6326.0
2024-12-26 13:45:00,79.56,79.73,79.56,79.71,14510.0,78.983,79.1517,78.983,79.1319,14510.0
2024-12-26 13:50:00,79.7,79.76,79.67,79.72,7415.0,79.1219,79.1815,79.0922,79.1418,7415.0
2024-12-26 13:55:00,79.72,79.72,79.69,79.69,1427.0,79.1418,79.1418,79.112,79.112,1427.0
2024-12-26 14:00:00,79.69,79.71,79.64,79.64,3840.0,79.112,79.1319,79.0624,79.0624,3840.0
2024-12-26 14:05:00,79.64,79.64,79.62,79.62,900.0,79.0624,79.0624,79.0425,79.0425,900.0
2024-12-26 14:10:00,79.64,79.66,79.6,79.61,2881.0,79.0624,79.0822,79.0227,79.0326,2881.0
2024-12-26 14:15:00,79.6,79.64,79.58,79.6,1600.0,79.0227,79.0624,79.0028,79.0227,1600.0
2024-12-26 14:20:00,79.6,79.61,79.57,79.59,3556.0,79.0227,79.0326,78.9929,79.0127,3556.0
2024-12-26 14:25:00,79.6,79.64,79.57,79.58,14506.0,79.0227,79.0624,78.9929,79.0028,14506.0
2024-12-26 14:30:00,79.58,79.65,79.58,79.65,9226.0,79.0028,79.0723,79.0028,79.0723,9226.0
2024-12-26 14:35:00,79.64,79.7,79.64,79.66,10910.0,79.0624,79.1219,79.0624,79.0822,10910.0
2024-12-26 14:40:00,79.69,79.71,79.67,79.67,1228.0,79.112,79.1319,79.0922,79.0922,1228.0
2024-12-26 14:45:00,79.63,79.75,79.63,79.66,18194.0,79.0525,79.1716,79.0525,79.0822,18194.0
2024-12-26 14:50:00,79.66,79.72,79.66,79.7,22451.0,79.0822,79.1418,79.0822,79.1219,22451.0
2024-12-26 14:55:00,79.7,79.74,79.68,79.74,4937.0,79.1219,79.1617,79.1021,79.1617,4937.0
2024-12-26 15:00:00,79.73,79.82,79.72,79.81,4676.0,79.1517,79.2411,79.1418,79.2311,4676.0
2024-12-26 15:05:00,79.8,79.84,79.79,79.84,4814.0,79.2212,79.2609,79.2113,79.2609,4814.0
2024-12-26 15:10:00,79.81,79.87,79.79,79.84,11419.0,79.2311,79.2907,79.2113,79.2609,11419.0
2024-12-26 15:15:00,79.82,79.85,79.81,79.83,16585.0,79.2411,79.2709,79.2311,79.251,16585.0
2024-12-26 15:20:00,79.83,79.85,79.81,79.84,8851.0,79.251,79.2709,79.2311,79.2609,8851.0
2024-12-26 15:25:00,79.86,79.95,79.86,79.92,18410.0,79.2808,79.3701,79.2808,79.3404,18410.0
2024-12-26 15:30:00,79.91,79.99,79.9,79.97,15896.0,79.3304,79.4098,79.3205,79.39,15896.0
2024-12-26 15:35:00,79.98,80.05,79.97,80.04,9165.0,79.3999,79.4694,79.39,79.4595,9165.0
2024-12-26 15:40:00,80.02,80.07,80.02,80.04,9613.0,79.4396,79.4893,79.4396,79.4595,9613.0
2024-12-26 15:45:00,80.04,80.04,79.95,79.98,9278.0,79.4595,79.4595,79.3701,79.3999,9278.0
2024-12-26 15:50:00,79.98,80.01,79.91,79.94,19356.0,79.3999,79.4297,79.3304,79.3602,19356.0
2024-12-26 15:55:00,80.03,80.06,79.86,79.88,104058.0,79.4496,79.4793,79.2808,79.3006,104058.0
2024-12-27 09:30:00,79.34,79.99,79.22,79.9,43624.0,78.7646,79.4098,78.6454,79.3205,43624.0
2024-12-27 09:35:00,79.91,80.0,79.8,79.95,13478.0,79.3304,79.4198,79.2212,79.3701,13478.0
2024-12-27 09:40:00,79.94,80.12,79.93,80.06,6473.0,79.3602,79.5389,79.3503,79.4793,6473.0
2024-12-27 09:45:00,79.98,80.11,79.94,80.07,10167.0,79.3999,79.529,79.3602,79.4893,10167.0
2024-12-27 09:50:00,80.04,80.11,79.96,80.05,6432.0,79.4595,79.529,79.3801,79.4694,6432.0
2024-12-27 09:55:00,80.0,80.07,79.93,79.96,17663.0,79.4198,79.4893,79.3503,79.3801,17663.0
2024-12-27 10:00:00,79.96,80.07,79.76,79.79,27616.0,79.3801,79.4893,79.1815,79.2113,27616.0
2024-12-27 10:05:00,79.79,79.85,79.75,79.85,3794.0,79.2113,79.2709,79.1716,79.2709,3794.0
2024-12-27 10:10:00,79.81,79.82,79.68,79.76,27028.0,79.2311,79.2411,79.1021,79.1815,27028.0
2024-12-27 10:15:00,79.75,79.8,79.57,79.58,35725.0,79.1716,79.2212,78.9929,79.0028,35725.0
2024-12-27 10:20:00,79.56,79.63,79.46,79.56,46891.0,78.983,79.0525,78.8837,78.983,46891.0
2024-12-27 10:25:00,79.51,79.6,79.4,79.42,4966.0,78.9333,79.0227,78.8241,78.844,4966.0
2024-12-27 10:30:00,79.37,79.4,79.17,79.35,27844.0,78.7943,78.8241,78.5958,78.7745,27844.0
2024-12-27 10:35:00,79.3,79.39,79.25,79.33,9810.0,78.7248,78.8142,78.6752,78.7546,9810.0
2024-12-27 10:40:00,79.37,79.43,79.36,79.37,2871.0,78.7943,78.8539,78.7844,78.7943,2871.0
2024-12-27 10:45:00,79.36,79.42,79.29,79.36,3366.0,78.7844,78.844,78.7149,78.7844,3366.0
2024-12-27 10:50:00,79.35,79.42,79.35,79.37,2838.0,78.7745,78.844,78.7745,78.7943,2838.0
2024-12-27 10:55:00,79.33,79.35,79.21,79.24,3493.0,78.7546,78.7745,78.6355,78.6653,3493.0
2024-12-27 11:00:00,79.23,79.23,79.05,79.09,6076.0,78.6554,78.6554,78.4767,78.5164,6076.0
2024-12-27 11:05:00,79.09,79.24,79.09,79.2,19521.0,78.5164,78.6653,78.5164,78.6256,19521.0
2024-12-27 11:10:00,79.14,79.16,79.05,79.05,4314.0,78.566,78.5859,78.4767,78.4767,4314.0
2024-12-27 11:15:00,79.05,79.1,79.01,79.05,2827.0,78.4767,78.5263,78.437,78.4767,2827.0
2024-12-27 11:20:00,79.05,79.22,79.05,79.19,3014.0,78.4767,78.6454,78.4767,78.6156,3014.0
2024-12-27 11:25:00,79.22,79.28,79.2,79.27,3393.0,78.6454,78.705,78.6256,78.6951,3393.0
2024-12-27 11:30:00,79.26,79.35,79.22,79.34,4221.0,78.6851,78.7745,78.6454,78.7646,4221.0
2024-12-27 11:35:00,79.34,79.4,79.32,79.32,5383.0,78.7646,78.8241,78.7447,78.7447,5383.0
2024-12-27 11:40:00,79.3,79.3,79.15,79.17,9282.0,78.7248,78.7248,78.5759,78.5958,9282.0
2024-12-27 11:45:00,79.17,79.19,79.02,79.05,9638.0,78.5958,78.6156,78.4469,78.4767,9638.0
2024-12-27 11:50:00,79.05,79.08,79.0,79.05,9569.0,78.4767,78.5064,78.427,78.4767,9569.0
2024-12-27 11:55:00,79.05,79.12,79.02,79.03,8646.0,78.4767,78.5462,78.4469,78.4568,8646.0
2024-12-27 12:00:00,79.05,79.1,78.93,78.94,20098.0,78.4767,78.5263,78.3575,78.3675,20098.0
2024-12-27 12:05:00,78.93,79.01,78.88,78.98,27579.0,78.3575,78.437,78.3079,78.4072,27579.0
2024-12-27 12:10:00,79.01,79.04,78.94,78.94,13653.0,78.437,78.4667,78.3675,78.3675,13653.0
2024-12-27 12:15:00,78.95,79.0,78.9,78.94,11207.0,78.3774,78.427,78.3277,78.3675,11207.0
2024-12-27 12:20:00,78.92,78.94,78.87,78.88,6177.0,78.3476,78.3675,78.298,78.3079,6177.0
2024-12-27 12:25:00,78.91,78.95,78.88,78.89,8544.0,78.3377,78.3774,78.3079,78.3178,8544.0
2024-12-27 12:30:00,78.92,78.98,78.83,78.84,14954.0,78.3476,78.4072,78.2583,78.2682,14954.0
2024-12-27 12:35:00,78.77,78.77,78.76,78.76,200.0,78.1987,78.1987,78.1888,78.1888,200.0
2024-12-27 12:40:00,78.67,78.77,78.62,78.63,14344.0,78.0994,78.1987,78.0498,78.0597,14344.0
2024-12-27 12:45:00,78.66,78.7,78.63,78.69,3053.0,78.0895,78.1292,78.0597,78.1193,3053.0
2024-12-27 12:50:00,78.66,78.77,78.64,78.77,4485.0,78.0895,78.1987,78.0696,78.1987,4485.0
2024-12-27 12:55:00,78.75,78.77,78.63,78.63,5994.0,78.1788,78.1987,78.0597,78.0597,5994.0
2024-12-27 13:00:00,78.65,78.75,78.64,78.73,8248.0,78.0796,78.1788,78.0696,78.159,8248.0
2024-12-27 13:05:00,78.76,78.76,78.58,78.66,22272.0,78.1888,78.1888,78.0101,78.0895,22272.0
2024-12-27 13:10:00,78.63,78.69,78.63,78.65,3803.0,78.0597,78.1193,78.0597,78.0796,3803.0
2024-12-27 13:15:00,78.68,78.74,78.67,78.7,2794.0,78.1093,78.1689,78.0994,78.1292,2794.0
2024-12-27 13:20:00,78.68,78.71,78.65,78.65,3581.0,78.1093,78.1391,78.0796,78.0796,3581.0
2024-12-27 13:25:00,78.68,78.77,78.62,78.76,19158.0,78.1093,78.1987,78.0498,78.1888,19158.0
2024-12-27 13:30:00,78.76,79.05,78.74,79.0,42239.0,78.1888,78.4767,78.1689,78.427,42239.0
2024-12-27 13:35:00,78.99,79.1,78.95,79.06,56376.0,78.4171,78.5263,78.3774,78.4866,56376.0
2024-12-27 13:40:00,79.07,79.13,79.07,79.1,7877.0,78.4965,78.5561,78.4965,78.5263,7877.0
2024-12-27 13:45:00,79.1,79.17,79.07,79.13,13034.0,78.5263,78.5958,78.4965,78.5561,13034.0
2024-12-27 13:50:00,79.11,79.25,79.1,79.24,5933.0,78.5362,78.6752,78.5263,78.6653,5933.0
2024-12-27 13:55:00,79.24,79.36,79.24,79.34,35201.0,78.6653,78.7844,78.6653,78.7646,35201.0
2024-12-27 14:00:00,79.32,79.32,79.18,79.2,3298.0,78.7447,78.7447,78.6057,78.6256,3298.0
2024-12-27 14:05:00,79.19,79.19,79.12,79.13,4944.0,78.6156,78.6156,78.5462,78.5561,4944.0
2024-12-27 14:10:00,79.16,79.2,79.12,79.14,4415.0,78.5859,78.6256,78.5462,78.566,4415.0
2024-12-27 14:15:00,79.15,79.21,79.08,79.21,6692.0,78.5759,78.6355,78.5064,78.6355,6692.0
2024-12-27 14:20:00,79.17,79.19,79.09,79.11,5177.0,78.5958,78.6156,78.5164,78.5362,5177.0
2024-12-27 14:25:00,79.07,79.13,79.06,79.09,2669.0,78.4965,78.5561,78.4866,78.5164,2669.0
2024-12-27 14:30:00,79.04,79.12,79.02,79.11,4210.0,78.4667,78.5462,78.4469,78.5362,4210.0
2024-12-27 14:35:00,79.13,79.19,79.13,79.15,3365.0,78.5561,78.6156,78.5561,78.5759,3365.0
2024-12-27 14:40:00,79.16,79.25,79.13,79.24,4614.0,78.5859,78.6752,78.5561,78.6653,4614.0
2024-12-27 14:45:00,79.28,79.29,79.23,79.23,3655.0,78.705,78.7149,78.6554,78.6554,3655.0
2024-12-27 14:50:00,79.26,79.26,79.2,79.2,3235.0,78.6851,78.6851,78.6256,78.6256,3235.0
2024-12-27 14:55:00,79.21,79.29,79.21,79.27,6185.0,78.6355,78.7149,78.6355,78.6951,6185.0
2024-12-27 15:00:00,79.27,79.27,79.11,79.13,7435.0,78.6951,78.6951,78.5362,78.5561,7435.0
2024-12-27 15:05:00,79.12,79.13,79.0,79.1,25517.0,78.5462,78.5561,78.427,78.5263,25517.0
2024-12-27 15:10:00,79.14,79.16,78.95,78.98,6531.0,78.566,78.5859,78.3774,78.4072,6531.0
2024-12-27 15:15:00,79.01,79.01,78.92,78.94,4263.0,78.437,78.437,78.3476,78.3675,4263.0
2024-12-27 15:20:00,78.94,78.97,78.89,78.97,3881.0,78.3675,78.3972,78.3178,78.3972,3881.0
2024-12-27 15:25:00,78.93,79.02,78.93,78.97,6492.0,78.3575,78.4469,78.3575,78.3972,6492.0
2024-12-27 15:30:00,78.95,79.05,78.95,79.03,6563.0,78.3774,78.4767,78.3774,78.4568,6563.0
2024-12-27 15:35:00,79.0,79.01,78.94,78.94,6567.0,78.427,78.437,78.3675,78.3675,6567.0
2024-12-27 15:40:00,78.97,78.98,78.89,78.93,10260.0,78.3972,78.4072,78.3178,78.3575,10260.0
2024-12-27 15:45:00,78.92,79.05,78.9,79.05,11543.0,78.3476,78.4767,78.3277,78.4767,11543.0
2024-12-27 15:50:00,79.05,79.24,79.05,79.18,28172.0,78.4767,78.6653,78.4767,78.6057,28172.0
2024-12-27 15:55:00,79.19,79.27,79.11,79.23,99442.0,78.6156,78.6951,78.5362,78.6554,99442.0
2024-12-30 09:30:00,78.45,78.6,77.95,78.17,49466.0,77.881,78.0299,77.3846,77.603,49466.0
2024-12-30 09:35:00,78.16,78.24,77.62,77.63,12263.0,77.5931,77.6725,77.057,77.067,12263.0
2024-12-30 09:40:00,77.62,77.67,77.42,77.47,6687.0,77.057,77.1067,76.8585,76.9081,6687.0
2024-12-30 09:45:00,77.47,77.5,77.18,77.22,14551.0,76.9081,76.9379,76.6202,76.6599,14551.0
2024-12-30 09:50:00,77.21,77.21,76.82,76.89,22164.0,76.65,76.65,76.2628,76.3323,22164.0
2024-12-30 09:55:00,76.85,76.88,76.51,76.6,9909.0,76.2926,76.3224,75.9551,76.0444,9909.0
2024-12-30 10:00:00,76.59,76.81,76.37,76.41,21212.0,76.0345,76.2529,75.8161,75.8558,21212.0
2024-12-30 10:05:00,76.44,76.58,76.21,76.32,20431.0,75.8856,76.0246,75.6573,75.7665,20431.0
2024-12-30 10:10:00,76.31,76.33,76.02,76.21,32587.0,75.7565,75.7764,75.4686,75.6573,32587.0
2024-12-30 10:15:00,76.2,76.2,75.77,75.77,16417.0,75.6473,75.6473,75.2204,75.2204,16417.0
2024-12-30 10:20:00,75.84,76.06,75.77,75.88,39973.0,75.2899,75.5083,75.2204,75.3297,39973.0
2024-12-30 10:25:00,75.87,76.03,75.71,75.81,40429.0,75.3197,75.4786,75.1609,75.2602,40429.0
2024-12-30 10:30:00,75.86,75.93,75.69,75.7,22909.0,75.3098,75.3793,75.141,75.151,22909.0
2024-12-30 10:35:00,75.74,76.06,75.63,76.06,56395.0,75.1907,75.5083,75.0815,75.5083,56395.0
2024-12-30 10:40:00,76.04,76.35,76.03,76.35,8840.0,75.4885,75.7962,75.4786,75.7962,8840.0
2024-12-30 10:45:00,76.38,76.45,76.11,76.12,11097.0,75.826,75.8955,75.558,75.5679,11097.0
2024-12-30 10:50:00,76.16,76.2,76.13,76.16,6922.0,75.6076,75.6473,75.5778,75.6076,6922.0
2024-12-30 10:55:00,76.17,76.32,76.17,76.32,20132.0,75.6175,75.7665,75.6175,75.7665,20132.0
2024-12-30 11:00:00,76.32,76.43,76.27,76.43,8722.0,75.7665,75.8757,75.7168,75.8757,8722.0
2024-12-30 11:05:00,76.48,76.52,76.34,76.41,6500.0,75.9253,75.965,75.7863,75.8558,6500.0
2024-12-30 11:10:00,76.42,76.44,76.37,76.38,4220.0,75.8657,75.8856,75.8161,75.826,4220.0
2024-12-30 11:15:00,76.37,76.56,76.37,76.56,5419.0,75.8161,76.0047,75.8161,76.0047,5419.0
2024-12-30 11:20:00,76.57,76.72,76.48,76.49,11585.0,76.0146,76.1636,75.9253,75.9352,11585.0
2024-12-30 11:25:00,76.51,76.52,76.44,76.52,12213.0,75.9551,75.965,75.8856,75.965,12213.0
2024-12-30 11:30:00,76.52,76.57,76.48,76.53,7227.0,75.965,76.0146,75.9253,75.9749,7227.0
2024-12-30 11:35:00,76.49,76.54,76.35,76.39,7618.0,75.9352,75.9849,75.7962,75.836,7618.0
2024-12-30 11:40:00,76.4,76.57,76.4,76.55,8866.0,75.8459,76.0146,75.8459,75.9948,8866.0
2024-12-30 11:45:00,76.53,76.69,76.48,76.67,35270.0,75.9749,76.1338,75.9253,76.1139,35270.0
2024-12-30 11:50:00,76.67,76.77,76.67,76.77,15498.0,76.1139,76.2132,76.1139,76.2132,15498.0
2024-12-30 11:55:00,76.77,76.83,76.75,76.83,8067.0,76.2132,76.2728,76.1933,76.2728,8067.0
2024-12-30 12:00:00,76.83,76.87,76.69,76.82,33876.0,76.2728,76.3125,76.1338,76.2628,33876.0
2024-12-30 12:05:00,76.85,76.86,76.74,76.81,12213.0,76.2926,76.3025,76.1834,76.2529,12213.0
2024-12-30 12:10:00,76.81,76.96,76.81,76.92,5228.0,76.2529,76.4018,76.2529,76.3621,5228.0
2024-12-30 12:15:00,76.87,76.91,76.87,76.9,5451.0,76.3125,76.3522,76.3125,76.3423,5451.0
2024-12-30 12:20:00,76.92,76.97,76.84,76.87,15778.0,76.3621,76.4117,76.2827,76.3125,15778.0
2024-12-30 12:25:00,76.88,76.91,76.81,76.91,12017.0,76.3224,76.3522,76.2529,76.3522,12017.0
2024-12-30 12:30:00,76.91,76.94,76.89,76.93,8035.0,76.3522,76.382,76.3323,76.372,8035.0
2024-12-30 12:35:00,76.93,76.98,76.91,76.95,7931.0,76.372,76.4217,76.3522,76.3919,7931.0
2024-12-30 12:40:00,76.95,76.95,76.81,76.81,32890.0,76.3919,76.3919,76.2529,76.2529,32890.0
2024-12-30 12:45:00,76.85,77.04,76.8,77.04,13020.0,76.2926,76.4812,76.243,76.4812,13020.0
2024-12-30 12:50:00,77.03,77.03,76.96,76.97,3831.0,76.4713,76.4713,76.4018,76.4117,3831.0
2024-12-30 12:55:00,76.97,77.03,76.88,77.03,12367.0,76.4117,76.4713,76.3224,76.4713,12367.0
2024-12-30 13:00:00,76.99,77.02,76.79,76.8,6781.0,76.4316,76.4614,76.2331,76.243,6781.0
2024-12-30 13:05:00,76.8,76.86,76.76,76.81,10903.0,76.243,76.3025,76.2033,76.2529,10903.0
2024-12-30 13:10:00,76.84,76.87,76.8,76.83,10216.0,76.2827,76.3125,76.243,76.2728,10216.0
2024-12-30 13:15:00,76.81,76.84,76.74,76.74,9059.0,76.2529,76.2827,76.1834,76.1834,9059.0
2024-12-30 13:20:00,76.74,76.79,76.7,76.7,6900.0,76.1834,76.2331,76.1437,76.1437,6900.0
2024-12-30 13:25:00,76.7,76.75,76.62,76.74,5401.0,76.1437,76.1933,76.0643,76.1834,5401.0
2024-12-30 13:30:00,76.7,76.91,76.67,76.89,13249.0,76.1437,76.3522,76.1139,76.3323,13249.0
2024-12-30 13:35:00,76.88,76.9,76.78,76.83,2772.0,76.3224,76.3423,76.2231,76.2728,2772.0
2024-12-30 13:40:00,76.83,76.89,76.8,76.87,5809.0,76.2728,76.3323,76.243,76.3125,5809.0
2024-12-30 13:45:00,76.88,76.92,76.85,76.91,4967.0,76.3224,76.3621,76.2926,76.3522,4967.0
2024-12-30 13:50:00,76.9,76.94,76.87,76.89,2874.0,76.3423,76.382,76.3125,76.3323,2874.0
2024-12-30 13:55:00,76.9,76.9,76.85,76.85,4448.0,76.3423,76.3423,76.2926,76.2926,4448.0
2024-12-30 14:00:00,76.86,76.89,76.81,76.81,4518.0,76.3025,76.3323,76.2529,76.2529,4518.0
2024-12-30 14:05:00,76.81,76.84,76.77,76.84,6723.0,76.2529,76.2827,76.2132,76.2827,6723.0
2024-12-30 14:10:00,76.85,76.85,76.64,76.7,7062.0,76.2926,76.2926,76.0841,76.1437,7062.0
2024-12-30 14:15:00,76.66,76.7,76.62,76.63,7096.0,76.104,76.1437,76.0643,76.0742,7096.0
2024-12-30 14:20:00,76.63,76.64,76.5,76.63,9501.0,76.0742,76.0841,75.9452,76.0742,9501.0
2024-12-30 14:25:00,76.61,76.76,76.61,76.76,5526.0,76.0544,76.2033,76.0544,76.2033,5526.0
2024-12-30 14:30:00,76.74,76.89,76.74,76.81,5791.0,76.1834,76.3323,76.1834,76.2529,5791.0
2024-12-30 14:35:00,76.81,76.84,76.77,76.83,7085.0,76.2529,76.2827,76.2132,76.2728,7085.0
2024-12-30 14:40:00,76.83,76.88,76.81,76.86,6860.0,76.2728,76.3224,76.2529,76.3025,6860.0
2024-12-30 14:45:00,76.86,76.93,76.85,76.9,15204.0,76.3025,76.372,76.2926,76.3423,15204.0
2024-12-30 14:50:00,76.89,76.95,76.86,76.92,8202.0,76.3323,76.3919,76.3025,76.3621,8202.0
2024-12-30 14:55:00,76.92,76.94,76.9,76.92,5470.0,76.3621,76.382,76.3423,76.3621,5470.0
2024-12-30 15:00:00,76.91,76.91,76.8,76.81,5108.0,76.3522,76.3522,76.243,76.2529,5108.0
2024-12-30 15:05:00,76.81,76.89,76.8,76.89,14996.0,76.2529,76.3323,76.243,76.3323,14996.0
2024-12-30 15:10:00,76.88,76.99,76.88,76.98,5806.0,76.3224,76.4316,76.3224,76.4217,5806.0
2024-12-30 15:15:00,76.97,76.99,76.91,76.97,7779.0,76.4117,76.4316,76.3522,76.4117,7779.0
2024-12-30 15:20:00,76.97,76.98,76.93,76.95,5645.0,76.4117,76.4217,76.372,76.3919,5645.0
2024-12-30 15:25:00,76.95,76.97,76.82,76.83,8439.0,76.3919,76.4117,76.2628,76.2728,8439.0
2024-12-30 15:30:00,76.85,76.88,76.83,76.84,14243.0,76.2926,76.3224,76.2728,76.2827,14243.0
2024-12-30 15:35:00,76.86,76.95,76.81,76.95,13411.0,76.3025,76.3919,76.2529,76.3919,13411.0
2024-12-30 15:40:00,76.96,77.02,76.89,76.95,12824.0,76.4018,76.4614,76.3323,76.3919,12824.0
2024-12-30 15:45:00,76.98,77.01,76.93,76.93,18646.0,76.4217,76.4515,76.372,76.372,18646.0
2024-12-30 15:50:00,76.95,77.0,76.84,76.89,59903.0,76.3919,76.4415,76.2827,76.3323,59903.0
2024-12-30 15:55:00,76.91,76.96,76.72,76.74,158722.0,76.3522,76.4018,76.1636,76.1834,158722.0
2024-12-31 09:30:00,77.0,77.19,76.89,77.18,29399.0,76.4415,76.6302,76.3323,76.6202,29399.0
2024-12-31 09:35:00,77.18,77.18,76.82,76.87,9667.0,76.6202,76.6202,76.2628,76.3125,9667.0
2024-12-31 09:40:00,76.78,77.06,76.75,77.03,7149.0,76.2231,76.5011,76.1933,76.4713,7149.0
2024-12-31 09:45:00,77.07,77.34,77.06,77.18,12547.0,76.511,76.7791,76.5011,76.6202,12547.0
2024-12-31 09:50:00,77.25,77.29,77.09,77.22,10983.0,76.6897,76.7294,76.5309,76.6599,10983.0
2024-12-31 09:55:00,77.26,77.3,77.21,77.23,4248.0,76.6996,76.7394,76.65,76.6699,4248.0
2024-12-31 10:00:00,77.25,77.35,77.14,77.19,8695.0,76.6897,76.789,76.5805,76.6302,8695.0
2024-12-31 10:05:00,77.19,77.23,77.0,77.0,5399.0,76.6302,76.6699,76.4415,76.4415,5399.0
2024-12-31 10:10:00,77.04,77.05,76.94,77.0,7387.0,76.4812,76.4912,76.382,76.4415,7387.0
2024-12-31 10:15:00,77.03,77.22,77.03,77.19,6133.0,76.4713,76.6599,76.4713,76.6302,6133.0
2024-12-31 10:20:00,77.2,77.31,77.2,77.29,6506.0,76.6401,76.7493,76.6401,76.7294,6506.0
2024-12-31 10:25:00,77.29,77.32,77.13,77.17,15722.0,76.7294,76.7592,76.5706,76.6103,15722.0
2024-12-31 10:30:00,77.15,77.16,76.99,77.03,6029.0,76.5904,76.6004,76.4316,76.4713,6029.0
2024-12-31 10:35:00,77.0,77.12,77.0,77.05,4700.0,76.4415,76.5607,76.4415,76.4912,4700.0
2024-12-31 10:40:00,77.03,77.05,77.0,77.01,3255.0,76.4713,76.4912,76.4415,76.4515,3255.0
2024-12-31 10:45:00,77.02,77.07,76.97,76.98,5625.0,76.4614,76.511,76.4117,76.4217,5625.0
2024-12-31 10:50:00,76.98,77.03,76.96,77.03,7633.0,76.4217,76.4713,76.4018,76.4713,7633.0
2024-12-31 10:55:00,77.02,77.07,76.93,76.95,5576.0,76.4614,76.511,76.372,76.3919,5576.0
2024-12-31 11:00:00,76.95,76.95,76.76,76.8,7691.0,76.3919,76.3919,76.2033,76.243,7691.0
2024-12-31 11:05:00,76.78,76.83,76.76,76.83,10498.0,76.2231,76.2728,76.2033,76.2728,10498.0
2024-12-31 11:10:00,76.84,76.85,76.74,76.79,6720.0,76.2827,76.2926,76.1834,76.2331,6720.0
2024-12-31 11:15:00,76.78,76.85,76.77,76.77,6278.0,76.2231,76.2926,76.2132,76.2132,6278.0
2024-12-31 11:20:00,76.76,76.83,76.73,76.75,6570.0,76.2033,76.2728,76.1735,76.1933,6570.0
2024-12-31 11:25:00,76.76,76.78,76.75,76.77,3809.0,76.2033,76.2231,76.1933,76.2132,3809.0
2024-12-31 11:30:00,76.77,76.77,76.71,76.73,5510.0,76.2132,76.2132,76.1536,76.1735,5510.0
2024-12-31 11:35:00,76.73,76.76,76.69,76.69,3379.0,76.1735,76.2033,76.1338,76.1338,3379.0
2024-12-31 11:40:00,76.69,76.82,76.69,76.79,7284.0,76.1338,76.2628,76.1338,76.2331,7284.0
2024-12-31 11:45:00,76.81,76.84,76.7,76.81,7439.0,76.2529,76.2827,76.1437,76.2529,7439.0
2024-12-31 11:50:00,76.82,76.83,76.67,76.67,4090.0,76.2628,76.2728,76.1139,76.1139,4090.0
2024-12-31 11:55:00,76.67,76.67,76.61,76.63,3937.0,76.1139,76.1139,76.0544,76.0742,3937.0
2024-12-31 12:00:00,76.62,76.62,76.52,76.59,5891.0,76.0643,76.0643,75.965,76.0345,5891.0
2024-12-31 12:05:00,76.58,76.62,76.58,76.62,4967.0,76.0246,76.0643,76.0246,76.0643,4967.0
2024-12-31 12:10:00,76.61,76.61,76.54,76.55,2534.0,76.0544,76.0544,75.9849,75.9948,2534.0
2024-12-31 12:15:00,76.56,76.57,76.53,76.57,5695.0,76.0047,76.0146,75.9749,76.0146,5695.0
2024-12-31 12:20:00,76.59,76.59,76.43,76.46,6020.0,76.0345,76.0345,75.8757,75.9054,6020.0
2024-12-31 12:25:00,76.45,76.49,76.43,76.44,4208.0,75.8955,75.9352,75.8757,75.8856,4208.0
2024-12-31 12:30:00,76.44,76.44,76.38,76.39,7061.0,75.8856,75.8856,75.826,75.836,7061.0
2024-12-31 12:35:00,76.39,76.44,76.34,76.44,7785.0,75.836,75.8856,75.7863,75.8856,7785.0
2024-12-31 12:40:00,76.45,76.52,76.41,76.52,6375.0,75.8955,75.965,75.8558,75.965,6375.0
2024-12-31 12:45:00,76.5,76.56,76.48,76.54,4913.0,75.9452,76.0047,75.9253,75.9849,4913.0
2024-12-31 12:50:00,76.54,76.64,76.53,76.64,4745.0,75.9849,76.0841,75.9749,76.0841,4745.0
2024-12-31 12:55:00,76.66,76.8,76.64,76.8,5349.0,76.104,76.243,76.0841,76.243,5349.0
2024-12-31 13:00:00,76.79,76.79,76.7,76.7,3757.0,76.2331,76.2331,76.1437,76.1437,3757.0
2024-12-31 13:05:00,76.7,76.82,76.7,76.74,3934.0,76.1437,76.2628,76.1437,76.1834,3934.0
2024-12-31 13:10:00,76.71,76.74,76.66,76.67,1336.0,76.1536,76.1834,76.104,76.1139,1336.0
2024-12-31 13:15:00,76.67,76.67,76.54,76.56,5318.0,76.1139,76.1139,75.9849,76.0047,5318.0
2024-12-31 13:20:00,76.53,76.54,76.42,76.42,5162.0,75.9749,75.9849,75.8657,75.8657,5162.0
2024-12-31 13:25:00,76.4,76.46,76.37,76.42,4916.0,75.8459,75.9054,75.8161,75.8657,4916.0
2024-12-31 13:30:00,76.42,76.6,76.41,76.59,8806.0,75.8657,76.0444,75.8558,76.0345,8806.0
2024-12-31 13:35:00,76.57,76.57,76.49,76.57,15012.0,76.0146,76.0146,75.9352,76.0146,15012.0
2024-12-31 13:40:00,76.59,76.66,76.59,76.63,4269.0,76.0345,76.104,76.0345,76.0742,4269.0
2024-12-31 13:45:00,76.63,76.65,76.62,76.65,2089.0,76.0742,76.0941,76.0643,76.0941,2089.0
2024-12-31 13:50:00,76.65,76.69,76.58,76.62,7502.0,76.0941,76.1338,76.0246,76.0643,7502.0
2024-12-31 13:55:00,76.63,76.67,76.61,76.62,10450.0,76.0742,76.1139,76.0544,76.0643,10450.0
2024-12-31 14:00:00,76.61,76.64,76.49,76.56,5977.0,76.0544,76.0841,75.9352,76.0047,5977.0
2024-12-31 14:05:00,76.59,76.73,76.59,76.69,3892.0,76.0345,76.1735,76.0345,76.1338,3892.0
2024-12-31 14:10:00,76.7,76.76,76.7,76.75,4406.0,76.1437,76.2033,76.1437,76.1933,4406.0
2024-12-31 14:15:00,76.75,76.75,76.56,76.56,3811.0,76.1933,76.1933,76.0047,76.0047,3811.0
2024-12-31 14:20:00,76.55,76.56,76.48,76.52,4358.0,75.9948,76.0047,75.9253,75.965,4358.0
2024-12-31 14:25:00,76.52,76.59,76.5,76.55,2592.0,75.965,76.0345,75.9452,75.9948,2592.0
2024-12-31 14:30:00,76.54,76.54,76.48,76.48,4204.0,75.9849,75.9849,75.9253,75.9253,4204.0
2024-12-31 14:35:00,76.5,76.6,76.5,76.59,3700.0,75.9452,76.0444,75.9452,76.0345,3700.0
2024-12-31 14:40:00,76.58,76.58,76.46,76.54,4987.0,76.0246,76.0246,75.9054,75.9849,4987.0
2024-12-31 14:45:00,76.55,76.58,76.52,76.53,4248.0,75.9948,76.0246,75.965,75.9749,4248.0
2024-12-31 14:50:00,76.52,76.64,76.51,76.56,5305.0,75.965,76.0841,75.9551,76.0047,5305.0
2024-12-31 14:55:00,76.58,76.64,76.56,76.61,4825.0,76.0246,76.0841,76.0047,76.0544,4825.0
2024-12-31 15:00:00,76.61,76.63,76.6,76.61,2968.0,76.0544,76.0742,76.0444,76.0544,2968.0
2024-12-31 15:05:00,76.61,76.69,76.61,76.67,6621.0,76.0544,76.1338,76.0544,76.1139,6621.0
2024-12-31 15:10:00,76.65,76.65,76.47,76.5,10025.0,76.0941,76.0941,75.9154,75.9452,10025.0
2024-12-31 15:15:00,76.48,76.58,76.47,76.57,9689.0,75.9253,76.0246,75.9154,76.0146,9689.0
2024-12-31 15:20:00,76.56,76.65,76.56,76.6,7630.0,76.0047,76.0941,76.0047,76.0444,7630.0
2024-12-31 15:25:00,76.59,76.72,76.56,76.7,10210.0,76.0345,76.1636,76.0047,76.1437,10210.0
2024-12-31 15:30:00,76.73,76.73,76.57,76.64,9745.0,76.1735,76.1735,76.0146,76.0841,9745.0
2024-12-31 15:35:00,76.64,76.76,76.62,76.62,10782.0,76.0841,76.2033,76.0643,76.0643,10782.0
2024-12-31 15:40:00,76.61,76.62,76.47,76.53,26419.0,76.0544,76.0643,75.9154,75.9749,26419.0
2024-12-31 15:45:00,76.54,76.74,76.54,76.71,17904.0,75.9849,76.1834,75.9849,76.1536,17904.0
2024-12-31 15:50:00,76.72,76.87,76.64,76.82,74641.0,76.1636,76.3125,76.0841,76.2628,74641.0
2024-12-31 15:55:00,76.83,77.02,76.78,76.89,201559.0,76.2728,76.4614,76.2231,76.3323,201559.0
2025-01-02 09:30:00,77.4,77.86,77.31,77.67,62343.0,76.8386,77.2953,76.7493,77.1067,62343.0
2025-01-02 09:35:00,77.55,77.55,77.22,77.27,7194.0,76.9875,76.9875,76.6599,76.7096,7194.0
2025-01-02 09:40:00,77.24,77.45,77.08,77.45,8566.0,76.6798,76.8883,76.5209,76.8883,8566.0
2025-01-02 09:45:00,77.37,77.51,77.29,77.48,24827.0,76.8088,76.9478,76.7294,76.918,24827.0
2025-01-02 09:50:00,77.48,77.56,77.34,77.56,38817.0,76.918,76.9975,76.7791,76.9975,38817.0
2025-01-02 09:55:00,77.59,77.6,77.35,77.47,28661.0,77.0272,77.0372,76.789,76.9081,28661.0
2025-01-02 10:00:00,77.53,77.65,77.33,77.36,23299.0,76.9677,77.0868,76.7691,76.7989,23299.0
2025-01-02 10:05:00,77.36,77.47,77.14,77.23,10658.0,76.7989,76.9081,76.5805,76.6699,10658.0
2025-01-02 10:10:00,77.22,77.43,77.21,77.34,7388.0,76.6599,76.8684,76.65,76.7791,7388.0
2025-01-02 10:15:00,77.33,77.37,77.04,77.04,7231.0,76.7691,76.8088,76.4812,76.4812,7231.0
2025-01-02 10:20:00,77.07,77.1,76.75,76.82,14977.0,76.511,76.5408,76.1933,76.2628,14977.0
2025-01-02 10:25:00,76.85,76.85,76.71,76.78,10291.0,76.2926,76.2926,76.1536,76.2231,10291.0
2025-01-02 10:30:00,76.76,76.77,76.57,76.63,8833.0,76.2033,76.2132,76.0146,76.0742,8833.0
2025-01-02 10:35:00,76.63,76.69,76.56,76.59,10134.0,76.0742,76.1338,76.0047,76.0345,10134.0
2025-01-02 10:40:00,76.58,76.64,76.55,76.62,8546.0,76.0246,76.0841,75.9948,76.0643,8546.0
2025-01-02 10:45:00,76.6,76.76,76.53,76.71,8560.0,76.0444,76.2033,75.9749,76.1536,8560.0
2025-01-02 10:50:00,76.73,76.79,76.66,76.75,8784.0,76.1735,76.2331,76.104,76.1933,8784.0
2025-01-02 10:55:00,76.84,76.84,76.71,76.79,7442.0,76.2827,76.2827,76.1536,76.2331,7442.0
2025-01-02 11:00:00,76.75,76.79,76.44,76.47,8697.0,76.1933,76.2331,75.8856,75.9154,8697.0
2025-01-02 11:05:00,76.47,76.54,76.44,76.47,5529.0,75.9154,75.9849,75.8856,75.9154,5529.0
2025-01-02 11:10:00,76.47,76.74,76.47,76.73,11752.0,75.9154,76.1834,75.9154,76.1735,11752.0
2025-01-02 11:15:00,76.7,76.72,76.64,76.7,6187.0,76.1437,76.1636,76.0841,76.1437,6187.0
2025-01-02 11:20:00,76.7,76.73,76.56,76.73,5439.0,76.1437,76.1735,76.0047,76.1735,5439.0
2025-01-02 11:25:00,76.71,76.71,76.65,76.67,6691.0,76.1536,76.1536,76.0941,76.1139,6691.0
2025-01-02 11:30:00,76.65,76.68,76.61,76.67,7149.0,76.0941,76.1238,76.0544,76.1139,7149.0
2025-01-02 11:35:00,76.67,76.79,76.67,76.74,4791.0,76.1139,76.2331,76.1139,76.1834,4791.0
2025-01-02 11:40:00,76.76,76.83,76.73,76.73,14866.0,76.2033,76.2728,76.1735,76.1735,14866.0
2025-01-02 11:45:00,76.73,76.77,76.69,76.77,5625.0,76.1735,76.2132,76.1338,76.2132,5625.0
2025-01-02 11:50:00,76.76,76.78,76.59,76.6,4056.0,76.2033,76.2231,76.0345,76.0444,4056.0
2025-01-02 11:55:00,76.61,76.62,76.57,76.57,3770.0,76.0544,76.0643,76.0146,76.0146,3770.0
2025-01-02 12:00:00,76.58,76.59,76.51,76.56,3755.0,76.0246,76.0345,75.9551,76.0047,3755.0
2025-01-02 12:05:00,76.54,76.57,76.5,76.51,3563.0,75.9849,76.0146,75.9452,75.9551,3563.0
2025-01-02 12:10:00,76.51,76.67,76.5,76.64,4113.0,75.9551,76.1139,75.9452,76.0841,4113.0
2025-01-02 12:15:00,76.61,76.61,76.5,76.51,7187.0,76.0544,76.0544,75.9452,75.9551,7187.0
2025-01-02 12:20:00,76.51,76.59,76.47,76.55,12288.0,75.9551,76.0345,75.9154,75.9948,12288.0
2025-01-02 12:25:00,76.55,76.57,76.38,76.47,20943.0,75.9948,76.0146,75.826,75.9154,20943.0
2025-01-02 12:30:00,76.45,76.48,76.3,76.41,20863.0,75.8955,75.9253,75.7466,75.8558,20863.0
2025-01-02 12:35:00,76.41,76.47,76.27,76.35,13705.0,75.8558,75.9154,75.7168,75.7962,13705.0
2025-01-02 12:40:00,76.37,76.46,76.29,76.45,24402.0,75.8161,75.9054,75.7367,75.8955,24402.0
2025-01-02 12:45:00,76.45,76.51,76.42,76.45,12385.0,75.8955,75.9551,75.8657,75.8955,12385.0
2025-01-02 12:50:00,76.44,76.55,76.4,76.43,8588.0,75.8856,75.9948,75.8459,75.8757,8588.0
2025-01-02 12:55:00,76.44,76.65,76.44,76.61,5487.0,75.8856,76.0941,75.8856,76.0544,5487.0
2025-01-02 13:00:00,76.61,76.61,76.35,76.35,21108.0,76.0544,76.0544,75.7962,75.7962,21108.0
2025-01-02 13:05:00,76.37,76.52,76.37,76.48,8360.0,75.8161,75.965,75.8161,75.9253,8360.0
2025-01-02 13:10:00,76.5,76.5,76.37,76.44,12153.0,75.9452,75.9452,75.8161,75.8856,12153.0
2025-01-02 13:15:00,76.44,76.5,76.34,76.5,13848.0,75.8856,75.9452,75.7863,75.9452,13848.0
2025-01-02 13:20:00,76.47,76.56,76.41,76.46,7007.0,75.9154,76.0047,75.8558,75.9054,7007.0
2025-01-02 13:25:00,76.45,76.5,76.37,76.5,18173.0,75.8955,75.9452,75.8161,75.9452,18173.0
2025-01-02 13:30:00,76.5,76.5,76.33,76.38,10062.0,75.9452,75.9452,75.7764,75.826,10062.0
2025-01-02 13:35:00,76.4,76.47,76.37,76.43,6234.0,75.8459,75.9154,75.8161,75.8757,6234.0
2025-01-02 13:40:00,76.43,76.49,76.37,76.49,14823.0,75.8757,75.9352,75.8161,75.9352,14823.0
2025-01-02 13:45:00,76.48,76.49,76.31,76.34,12240.0,75.9253,75.9352,75.7565,75.7863,12240.0
2025-01-02 13:50:00,76.37,76.37,76.23,76.27,7150.0,75.8161,75.8161,75.6771,75.7168,7150.0
2025-01-02 13:55:00,76.27,76.46,76.27,76.44,8645.0,75.7168,75.9054,75.7168,75.8856,8645.0
2025-01-02 14:00:00,76.44,76.48,76.38,76.46,17636.0,75.8856,75.9253,75.826,75.9054,17636.0
2025-01-02 14:05:00,76.45,76.48,76.33,76.37,10570.0,75.8955,75.9253,75.7764,75.8161,10570.0
2025-01-02 14:10:00,76.38,76.42,76.33,76.37,11328.0,75.826,75.8657,75.7764,75.8161,11328.0
2025-01-02 14:15:00,76.39,76.45,76.37,76.41,14173.0,75.836,75.8955,75.8161,75.8558,14173.0
2025-01-02 14:20:00,76.42,76.52,76.42,76.5,9076.0,75.8657,75.965,75.8657,75.9452,9076.0
2025-01-02 14:25:00,76.51,76.54,76.47,76.52,11512.0,75.9551,75.9849,75.9154,75.965,11512.0
2025-01-02 14:30:00,76.51,76.52,76.47,76.48,10157.0,75.9551,75.965,75.9154,75.9253,10157.0
2025-01-02 14:35:00,76.47,76.48,76.4,76.46,5722.0,75.9154,75.9253,75.8459,75.9054,5722.0
2025-01-02 14:40:00,76.44,76.49,76.35,76.35,5472.0,75.8856,75.9352,75.7962,75.7962,5472.0
2025-01-02 14:45:00,76.38,76.48,76.33,76.44,7509.0,75.826,75.9253,75.7764,75.8856,7509.0
2025-01-02 14:50:00,76.43,76.5,76.42,76.48,7870.0,75.8757,75.9452,75.8657,75.9253,7870.0
2025-01-02 14:55:00,76.46,76.47,76.18,76.18,7427.0,75.9054,75.9154,75.6275,75.6275,7427.0
2025-01-02 15:00:00,76.19,76.4,76.18,76.4,8801.0,75.6374,75.8459,75.6275,75.8459,8801.0
2025-01-02 15:05:00,76.4,76.4,76.33,76.4,6371.0,75.8459,75.8459,75.7764,75.8459,6371.0
2025-01-02 15:10:00,76.41,76.5,76.38,76.44,7557.0,75.8558,75.9452,75.826,75.8856,7557.0
2025-01-02 15:15:00,76.44,76.47,76.4,76.45,5920.0,75.8856,75.9154,75.8459,75.8955,5920.0
2025-01-02 15:20:00,76.46,76.51,76.43,76.46,5326.0,75.9054,75.9551,75.8757,75.9054,5326.0
2025-01-02 15:25:00,76.47,76.49,76.43,76.45,13448.0,75.9154,75.9352,75.8757,75.8955,13448.0
2025-01-02 15:30:00,76.46,76.55,76.38,76.45,7771.0,75.9054,75.9948,75.826,75.8955,7771.0
2025-01-02 15:35:00,76.43,76.43,76.35,76.41,6526.0,75.8757,75.8757,75.7962,75.8558,6526.0
2025-01-02 15:40:00,76.43,76.48,76.4,76.43,6609.0,75.8757,75.9253,75.8459,75.8757,6609.0
2025-01-02 15:45:00,76.43,76.49,76.39,76.47,11299.0,75.8757,75.9352,75.836,75.9154,11299.0
2025-01-02 15:50:00,76.47,76.54,76.38,76.39,31744.0,75.9154,75.9849,75.826,75.836,31744.0
2025-01-02 15:55:00,76.42,76.52,76.34,76.41,116831.0,75.8657,75.965,75.7863,75.8558,116831.0
2025-01-03 09:30:00,76.67,77.2,76.67,76.67,36099.0,76.1139,76.6401,76.1139,76.1139,36099.0
2025-01-03 09:35:00,76.64,76.69,76.29,76.53,4917.0,76.0841,76.1338,75.7367,75.9749,4917.0
2025-01-03 09:40:00,76.54,76.56,76.29,76.3,5686.0,75.9849,76.0047,75.7367,75.7466,5686.0
2025-01-03 09:45:00,76.26,76.26,75.82,75.88,24903.0,75.7069,75.7069,75.2701,75.3297,24903.0
2025-01-03 09:50:00,75.86,75.91,75.8,75.9,5179.0,75.3098,75.3594,75.2502,75.3495,5179.0
2025-01-03 09:55:00,75.87,75.88,75.72,75.72,4609.0,75.3197,75.3297,75.1708,75.1708,4609.0
2025-01-03 10:00:00,75.83,76.02,75.75,76.02,7731.0,75.28,75.4686,75.2006,75.4686,7731.0
2025-01-03 10:05:00,76.0,76.1,75.99,76.07,6026.0,75.4488,75.5481,75.4389,75.5183,6026.0
2025-01-03 10:10:00,76.07,76.1,75.96,76.05,7138.0,75.5183,75.5481,75.4091,75.4984,7138.0
2025-01-03 10:15:00,76.04,76.06,75.92,75.92,5463.0,75.4885,75.5083,75.3694,75.3694,5463.0
2025-01-03 10:20:00,75.93,76.1,75.78,76.1,5971.0,75.3793,75.5481,75.2304,75.5481,5971.0
2025-01-03 10:25:00,76.07,76.18,76.06,76.18,5725.0,75.5183,75.6275,75.5083,75.6275,5725.0
2025-01-03 10:30:00,76.18,76.23,76.15,76.17,3061.0,75.6275,75.6771,75.5977,75.6175,3061.0
2025-01-03 10:35:00,76.14,76.26,76.14,76.26,15743.0,75.5878,75.7069,75.5878,75.7069,15743.0
2025-01-03 10:40:00,76.28,76.32,76.16,76.17,8424.0,75.7268,75.7665,75.6076,75.6175,8424.0
2025-01-03 10:45:00,76.17,76.19,76.12,76.16,7126.0,75.6175,75.6374,75.5679,75.6076,7126.0
2025-01-03 10:50:00,76.17,76.29,76.17,76.22,4452.0,75.6175,75.7367,75.6175,75.6672,4452.0
2025-01-03 10:55:00,76.23,76.26,76.18,76.22,4307.0,75.6771,75.7069,75.6275,75.6672,4307.0
2025-01-03 11:00:00,76.19,76.29,76.19,76.28,4899.0,75.6374,75.7367,75.6374,75.7268,4899.0
2025-01-03 11:05:00,76.26,76.27,76.0,76.06,13283.0,75.7069,75.7168,75.4488,75.5083,13283.0
2025-01-03 11:10:00,76.09,76.09,76.01,76.03,8467.0,75.5381,75.5381,75.4587,75.4786,8467.0
2025-01-03 11:15:00,76.02,76.03,75.94,75.94,3657.0,75.4686,75.4786,75.3892,75.3892,3657.0
2025-01-03 11:20:00,75.97,76.0,75.92,75.96,7380.0,75.419,75.4488,75.3694,75.4091,7380.0
2025-01-03 11:25:00,75.95,76.1,75.95,76.09,6978.0,75.3991,75.5481,75.3991,75.5381,6978.0
2025-01-03 11:30:00,76.09,76.22,76.08,76.22,5863.0,75.5381,75.6672,75.5282,75.6672,5863.0
2025-01-03 11:35:00,76.2,76.29,76.19,76.2,9906.0,75.6473,75.7367,75.6374,75.6473,9906.0
2025-01-03 11:40:00,76.19,76.3,76.16,76.28,10826.0,75.6374,75.7466,75.6076,75.7268,10826.0
2025-01-03 11:45:00,76.28,76.31,76.27,76.31,1900.0,75.7268,75.7565,75.7168,75.7565,1900.0
2025-01-03 11:50:00,76.3,76.36,76.3,76.36,9072.0,75.7466,75.8062,75.7466,75.8062,9072.0
2025-01-03 11:55:00,76.36,76.36,76.24,76.24,5632.0,75.8062,75.8062,75.687,75.687,5632.0
2025-01-03 12:00:00,76.25,76.32,76.21,76.29,6480.0,75.697,75.7665,75.6573,75.7367,6480.0
2025-01-03 12:05:00,76.3,76.35,76.28,76.33,5042.0,75.7466,75.7962,75.7268,75.7764,5042.0
2025-01-03 12:10:00,76.33,76.35,76.27,76.27,5200.0,75.7764,75.7962,75.7168,75.7168,5200.0
2025-01-03 12:15:00,76.29,76.34,76.26,76.26,8304.0,75.7367,75.7863,75.7069,75.7069,8304.0
2025-01-03 12:20:00,76.26,76.31,76.24,76.31,4644.0,75.7069,75.7565,75.687,75.7565,4644.0
2025-01-03 12:25:00,76.3,76.35,76.25,76.25,6375.0,75.7466,75.7962,75.697,75.697,6375.0
2025-01-03 12:30:00,76.27,76.27,76.19,76.25,6245.0,75.7168,75.7168,75.6374,75.697,6245.0
2025-01-03 12:35:00,76.23,76.25,76.21,76.22,2106.0,75.6771,75.697,75.6573,75.6672,2106.0
2025-01-03 12:40:00,76.22,76.23,76.17,76.17,4106.0,75.6672,75.6771,75.6175,75.6175,4106.0
2025-01-03 12:45:00,76.16,76.17,76.12,76.17,4002.0,75.6076,75.6175,75.5679,75.6175,4002.0
2025-01-03 12:50:00,76.16,76.18,76.15,76.16,5070.0,75.6076,75.6275,75.5977,75.6076,5070.0
2025-01-03 12:55:00,76.14,76.15,76.12,76.13,4227.0,75.5878,75.5977,75.5679,75.5778,4227.0
2025-01-03 13:00:00,76.12,76.13,76.03,76.07,10377.0,75.5679,75.5778,75.4786,75.5183,10377.0
2025-01-03 13:05:00,76.07,76.12,76.06,76.06,9649.0,75.5183,75.5679,75.5083,75.5083,9649.0
2025-01-03 13:10:00,76.06,76.07,76.01,76.04,8368.0,75.5083,75.5183,75.4587,75.4885,8368.0
2025-01-03 13:15:00,76.06,76.19,76.05,76.17,9415.0,75.5083,75.6374,75.4984,75.6175,9415.0
2025-01-03 13:20:00,76.18,76.22,76.18,76.2,8823.0,75.6275,75.6672,75.6275,75.6473,8823.0
2025-01-03 13:25:00,76.2,76.28,76.2,76.26,8016.0,75.6473,75.7268,75.6473,75.7069,8016.0
2025-01-03 13:30:00,76.28,76.3,76.24,76.25,6424.0,75.7268,75.7466,75.687,75.697,6424.0
2025-01-03 13:35:00,76.23,76.29,76.23,76.27,3377.0,75.6771,75.7367,75.6771,75.7168,3377.0
2025-01-03 13:40:00,76.27,76.27,76.17,76.18,9144.0,75.7168,75.7168,75.6175,75.6275,9144.0
2025-01-03 13:45:00,76.2,76.26,76.18,76.25,7891.0,75.6473,75.7069,75.6275,75.697,7891.0
2025-01-03 13:50:00,76.25,76.26,76.22,76.22,5078.0,75.697,75.7069,75.6672,75.6672,5078.0
2025-01-03 13:55:00,76.24,76.24,76.17,76.2,9549.0,75.687,75.687,75.6175,75.6473,9549.0
2025-01-03 14:00:00,76.2,76.25,76.19,76.25,4394.0,75.6473,75.697,75.6374,75.697,4394.0
2025-01-03 14:05:00,76.26,76.26,76.19,76.22,4699.0,75.7069,75.7069,75.6374,75.6672,4699.0
2025-01-03 14:10:00,76.23,76.24,76.2,76.23,3728.0,75.6771,75.687,75.6473,75.6771,3728.0
2025-01-03 14:15:00,76.24,76.31,76.24,76.3,6917.0,75.687,75.7565,75.687,75.7466,6917.0
2025-01-03 14:20:00,76.32,76.32,76.29,76.31,4233.0,75.7665,75.7665,75.7367,75.7565,4233.0
2025-01-03 14:25:00,76.31,76.34,76.29,76.34,10024.0,75.7565,75.7863,75.7367,75.7863,10024.0
2025-01-03 14:30:00,76.33,76.39,76.33,76.39,2629.0,75.7764,75.836,75.7764,75.836,2629.0
2025-01-03 14:35:00,76.37,76.39,76.34,76.34,5480.0,75.8161,75.836,75.7863,75.7863,5480.0
2025-01-03 14:40:00,76.35,76.36,76.32,76.33,6000.0,75.7962,75.8062,75.7665,75.7764,6000.0
2025-01-03 14:45:00,76.32,76.34,76.29,76.31,9675.0,75.7665,75.7863,75.7367,75.7565,9675.0
2025-01-03 14:50:00,76.31,76.31,76.27,76.29,7131.0,75.7565,75.7565,75.7168,75.7367,7131.0
2025-01-03 14:55:00,76.3,76.31,76.23,76.24,8064.0,75.7466,75.7565,75.6771,75.687,8064.0
2025-01-03 15:00:00,76.22,76.23,76.13,76.22,12941.0,75.6672,75.6771,75.5778,75.6672,12941.0
2025-01-03 15:05:00,76.19,76.27,76.18,76.25,6925.0,75.6374,75.7168,75.6275,75.697,6925.0
2025-01-03 15:10:00,76.23,76.25,76.21,76.22,6067.0,75.6771,75.697,75.6573,75.6672,6067.0
2025-01-03 15:15:00,76.22,76.24,76.21,76.23,6599.0,75.6672,75.687,75.6573,75.6771,6599.0
2025-01-03 15:20:00,76.22,76.27,76.2,76.23,11949.0,75.6672,75.7168,75.6473,75.6771,11949.0
2025-01-03 15:25:00,76.23,76.3,76.23,76.3,4387.0,75.6771,75.7466,75.6771,75.7466,4387.0
2025-01-03 15:30:00,76.29,76.31,76.23,76.3,21004.0,75.7367,75.7565,75.6771,75.7466,21004.0
2025-01-03 15:35:00,76.29,76.3,76.2,76.2,8762.0,75.7367,75.7466,75.6473,75.6473,8762.0
2025-01-03 15:40:00,76.22,76.22,76.16,76.18,7435.0,75.6672,75.6672,75.6076,75.6275,7435.0
2025-01-03 15:45:00,76.17,76.17,76.1,76.14,11221.0,75.6175,75.6175,75.5481,75.5878,11221.0
2025-01-03 15:50:00,76.13,76.23,76.06,76.19,64884.0,75.5778,75.6771,75.5083,75.6374,64884.0
2025-01-03 15:55:00,76.2,76.43,76.19,76.37,206596.0,75.6473,75.8757,75.6374,75.8161,206596.0
2025-01-06 09:30:00,76.22,76.37,75.98,76.37,43385.0,75.6672,75.8161,75.4289,75.8161,43385.0
2025-01-06 09:35:00,76.37,76.38,76.05,76.14,4491.0,75.8161,75.826,75.4984,75.5878,4491.0
2025-01-06 09:40:00,76.2,76.64,76.17,76.64,19981.0,75.6473,76.0841,75.6175,76.0841,19981.0
2025-01-06 09:45:00,76.64,76.72,76.52,76.6,8172.0,76.0841,76.1636,75.965,76.0444,8172.0
2025-01-06 09:50:00,76.6,76.68,76.44,76.49,11052.0,76.0444,76.1238,75.8856,75.9352,11052.0
2025-01-06 09:55:00,76.51,76.6,76.41,76.44,27687.0,75.9551,76.0444,75.8558,75.8856,27687.0
2025-01-06 10:00:00,76.48,76.6,76.39,76.55,5514.0,75.9253,76.0444,75.836,75.9948,5514.0
2025-01-06 10:05:00,76.6,76.76,76.55,76.75,19220.0,76.0444,76.2033,75.9948,76.1933,19220.0
2025-01-06 10:10:00,76.78,76.8,76.69,76.73,13604.0,76.2231,76.243,76.1338,76.1735,13604.0
2025-01-06 10:15:00,76.73,76.73,76.57,76.71,9784.0,76.1735,76.1735,76.0146,76.1536,9784.0
2025-01-06 10:20:00,76.69,76.7,76.56,76.64,8292.0,76.1338,76.1437,76.0047,76.0841,8292.0
2025-01-06 10:25:00,76.63,76.7,76.58,76.66,7930.0,76.0742,76.1437,76.0246,76.104,7930.0
2025-01-06 10:30:00,76.66,76.77,76.58,76.77,6105.0,76.104,76.2132,76.0246,76.2132,6105.0
2025-01-06 10:35:00,76.75,76.76,76.62,76.64,6065.0,76.1933,76.2033,76.0643,76.0841,6065.0
2025-01-06 10:40:00,76.64,76.8,76.63,76.8,4288.0,76.0841,76.243,76.0742,76.243,4288.0
2025-01-06 10:45:00,76.79,76.91,76.76,76.82,9295.0,76.2331,76.3522,76.2033,76.2628,9295.0
2025-01-06 10:50:00,76.82,76.9,76.8,76.84,6329.0,76.2628,76.3423,76.243,76.2827,6329.0
2025-01-06 10:55:00,76.81,76.85,76.76,76.8,8801.0,76.2529,76.2926,76.2033,76.243,8801.0
2025-01-06 11:00:00,76.78,76.87,76.76,76.78,12803.0,76.2231,76.3125,76.2033,76.2231,12803.0
2025-01-06 11:05:00,76.79,76.88,76.74,76.82,22821.0,76.2331,76.3224,76.1834,76.2628,22821.0
2025-01-06 11:10:00,76.83,77.0,76.83,77.0,19532.0,76.2728,76.4415,76.2728,76.4415,19532.0
2025-01-06 11:15:00,76.98,77.17,76.98,77.14,12979.0,76.4217,76.6103,76.4217,76.5805,12979.0
2025-01-06 11:20:00,77.14,77.22,77.12,77.13,14736.0,76.5805,76.6599,76.5607,76.5706,14736.0
2025-01-06 11:25:00,77.14,77.14,77.11,77.13,2913.0,76.5805,76.5805,76.5507,76.5706,2913.0
2025-01-06 11:30:00,77.14,77.19,77.05,77.05,13834.0,76.5805,76.6302,76.4912,76.4912,13834.0
2025-01-06 11:35:00,77.05,77.11,77.01,77.03,5126.0,76.4912,76.5507,76.4515,76.4713,5126.0
2025-01-06 11:40:00,77.01,77.04,76.97,77.02,6137.0,76.4515,76.4812,76.4117,76.4614,6137.0
2025-01-06 11:45:00,77.04,77.16,76.97,77.16,5153.0,76.4812,76.6004,76.4117,76.6004,5153.0
2025-01-06 11:50:00,77.13,77.15,77.09,77.09,5032.0,76.5706,76.5904,76.5309,76.5309,5032.0
2025-01-06 11:55:00,77.1,77.13,77.0,77.0,7544.0,76.5408,76.5706,76.4415,76.4415,7544.0
2025-01-06 12:00:00,76.99,77.05,76.92,77.0,11584.0,76.4316,76.4912,76.3621,76.4415,11584.0
2025-01-06 12:05:00,77.0,77.02,76.94,76.97,6225.0,76.4415,76.4614,76.382,76.4117,6225.0
2025-01-06 12:10:00,76.95,77.02,76.95,77.02,6392.0,76.3919,76.4614,76.3919,76.4614,6392.0
2025-01-06 12:15:00,77.02,77.06,76.98,76.99,5176.0,76.4614,76.5011,76.4217,76.4316,5176.0
2025-01-06 12:20:00,76.99,77.02,76.95,77.0,5508.0,76.4316,76.4614,76.3919,76.4415,5508.0
2025-01-06 12:25:00,77.0,77.01,76.89,76.95,6900.0,76.4415,76.4515,76.3323,76.3919,6900.0
2025-01-06 12:30:00,76.94,76.95,76.88,76.94,9536.0,76.382,76.3919,76.3224,76.382,9536.0
2025-01-06 12:35:00,76.94,76.96,76.9,76.92,9698.0,76.382,76.4018,76.3423,76.3621,9698.0
2025-01-06 12:40:00,76.93,76.98,76.83,76.83,9389.0,76.372,76.4217,76.2728,76.2728,9389.0
2025-01-06 12:45:00,76.84,76.86,76.81,76.81,6921.0,76.2827,76.3025,76.2529,76.2529,6921.0
2025-01-06 12:50:00,76.81,76.81,76.71,76.75,5341.0,76.2529,76.2529,76.1536,76.1933,5341.0
2025-01-06 12:55:00,76.73,76.74,76.68,76.72,5254.0,76.1735,76.1834,76.1238,76.1636,5254.0
2025-01-06 13:00:00,76.71,76.71,76.55,76.62,6593.0,76.1536,76.1536,75.9948,76.0643,6593.0
2025-01-06 13:05:00,76.63,76.65,76.54,76.58,23478.0,76.0742,76.0941,75.9849,76.0246,23478.0
2025-01-06 13:10:00,76.56,76.67,76.54,76.65,4764.0,76.0047,76.1139,75.9849,76.0941,4764.0
2025-01-06 13:15:00,76.67,76.71,76.66,76.7,5855.0,76.1139,76.1536,76.104,76.1437,5855.0
2025-01-06 13:20:00,76.68,76.74,76.68,76.7,7100.0,76.1238,76.1834,76.1238,76.1437,7100.0
2025-01-06 13:25:00,76.69,76.7,76.65,76.67,7505.0,76.1338,76.1437,76.0941,76.1139,7505.0
2025-01-06 13:30:00,76.7,76.71,76.58,76.59,8907.0,76.1437,76.1536,76.0246,76.0345,8907.0
2025-01-06 13:35:00,76.61,76.64,76.58,76.62,10268.0,76.0544,76.0841,76.0246,76.0643,10268.0
2025-01-06 13:40:00,76.61,76.61,76.51,76.51,9981.0,76.0544,76.0544,75.9551,75.9551,9981.0
2025-01-06 13:45:00,76.52,76.52,76.37,76.37,20126.0,75.965,75.965,75.8161,75.8161,20126.0
2025-01-06 13:50:00,76.37,76.39,76.3,76.3,26041.0,75.8161,75.836,75.7466,75.7466,26041.0
2025-01-06 13:55:00,76.32,76.36,76.27,76.3,14429.0,75.7665,75.8062,75.7168,75.7466,14429.0
2025-01-06 14:00:00,76.31,76.31,76.14,76.16,15171.0,75.7565,75.7565,75.5878,75.6076,15171.0
2025-01-06 14:05:00,76.16,76.21,76.15,76.17,9552.0,75.6076,75.6573,75.5977,75.6175,9552.0
2025-01-06 14:10:00,76.17,76.22,76.16,76.18,8682.0,75.6175,75.6672,75.6076,75.6275,8682.0
2025-01-06 14:15:00,76.17,76.2,76.16,76.17,10722.0,75.6175,75.6473,75.6076,75.6175,10722.0
2025-01-06 14:20:00,76.17,76.19,76.13,76.14,7271.0,75.6175,75.6374,75.5778,75.5878,7271.0
2025-01-06 14:25:00,76.15,76.15,76.06,76.06,13309.0,75.5977,75.5977,75.5083,75.5083,13309.0
2025-01-06 14:30:00,76.05,76.08,76.0,76.08,14929.0,75.4984,75.5282,75.4488,75.5282,14929.0
2025-01-06 14:35:00,76.09,76.1,76.04,76.07,14379.0,75.5381,75.5481,75.4885,75.5183,14379.0
2025-01-06 14:40:00,76.07,76.08,75.99,76.02,13514.0,75.5183,75.5282,75.4389,75.4686,13514.0
2025-01-06 14:45:00,76.01,76.05,75.99,76.02,11428.0,75.4587,75.4984,75.4389,75.4686,11428.0
2025-01-06 14:50:00,76.01,76.02,75.95,75.98,6194.0,75.4587,75.4686,75.3991,75.4289,6194.0
2025-01-06 14:55:00,75.97,75.99,75.9,75.92,22025.0,75.419,75.4389,75.3495,75.3694,22025.0
2025-01-06 15:00:00,75.91,75.96,75.88,75.93,11751.0,75.3594,75.4091,75.3297,75.3793,11751.0
2025-01-06 15:05:00,75.94,75.95,75.85,75.89,14759.0,75.3892,75.3991,75.2999,75.3396,14759.0
2025-01-06 15:10:00,75.89,75.89,75.81,75.81,11847.0,75.3396,75.3396,75.2602,75.2602,11847.0
2025-01-06 15:15:00,75.81,75.87,75.8,75.85,15569.0,75.2602,75.3197,75.2502,75.2999,15569.0
2025-01-06 15:20:00,75.84,75.95,75.77,75.94,10168.0,75.2899,75.3991,75.2204,75.3892,10168.0
2025-01-06 15:25:00,75.93,75.95,75.9,75.93,14514.0,75.3793,75.3991,75.3495,75.3793,14514.0
2025-01-06 15:30:00,75.92,75.94,75.89,75.91,28138.0,75.3694,75.3892,75.3396,75.3594,28138.0
2025-01-06 15:35:00,75.92,75.98,75.88,75.89,32741.0,75.3694,75.4289,75.3297,75.3396,32741.0
2025-01-06 15:40:00,75.89,75.89,75.76,75.79,26531.0,75.3396,75.3396,75.2105,75.2403,26531.0
2025-01-06 15:45:00,75.8,75.8,75.71,75.73,26565.0,75.2502,75.2502,75.1609,75.1807,26565.0
2025-01-06 15:50:00,75.72,75.79,75.64,75.79,98497.0,75.1708,75.2403,75.0914,75.2403,98497.0
2025-01-06 15:55:00,75.79,75.94,75.78,75.9,240895.0,75.2403,75.3892,75.2304,75.3495,240895.0
2025-01-07 09:30:00,75.79,76.44,75.76,76.37,32311.0,75.2403,75.8856,75.2105,75.8161,32311.0
2025-01-07 09:35:00,76.35,76.61,76.33,76.55,6711.0,75.7962,76.0544,75.7764,75.9948,6711.0
2025-01-07 09:40:00,76.6,76.63,76.44,76.49,2982.0,76.0444,76.0742,75.8856,75.9352,2982.0
2025-01-07 09:45:00,76.53,76.69,76.53,76.66,37622.0,75.9749,76.1338,75.9749,76.104,37622.0
2025-01-07 09:50:00,76.7,76.79,76.66,76.69,7144.0,76.1437,76.2331,76.104,76.1338,7144.0
2025-01-07 09:55:00,76.68,76.73,76.62,76.67,2092.0,76.1238,76.1735,76.0643,76.1139,2092.0
2025-01-07 10:00:00,76.68,76.75,76.38,76.38,12951.0,76.1238,76.1933,75.826,75.826,12951.0
2025-01-07 10:05:00,76.38,76.4,76.13,76.21,6431.0,75.826,75.8459,75.5778,75.6573,6431.0
2025-01-07 10:10:00,76.21,76.22,76.09,76.17,8011.0,75.6573,75.6672,75.5381,75.6175,8011.0
2025-01-07 10:15:00,76.16,76.34,76.09,76.34,10993.0,75.6076,75.7863,75.5381,75.7863,10993.0
2025-01-07 10:20:00,76.36,76.46,76.32,76.4,5319.0,75.8062,75.9054,75.7665,75.8459,5319.0
2025-01-07 10:25:00,76.43,76.56,76.43,76.49,8377.0,75.8757,76.0047,75.8757,75.9352,8377.0
2025-01-07 10:30:00,76.5,76.5,76.44,76.46,5654.0,75.9452,75.9452,75.8856,75.9054,5654.0
2025-01-07 10:35:00,76.5,76.54,76.21,76.25,18831.0,75.9452,75.9849,75.6573,75.697,18831.0
2025-01-07 10:40:00,76.28,76.4,76.21,76.31,10212.0,75.7268,75.8459,75.6573,75.7565,10212.0
2025-01-07 10:45:00,76.29,76.29,76.12,76.14,3557.0,75.7367,75.7367,75.5679,75.5878,3557.0
2025-01-07 10:50:00,76.13,76.28,76.12,76.26,11732.0,75.5778,75.7268,75.5679,75.7069,11732.0
2025-01-07 10:55:00,76.24,76.54,76.24,76.54,8860.0,75.687,75.9849,75.687,75.9849,8860.0
2025-01-07 11:00:00,76.55,76.59,76.49,76.56,21707.0,75.9948,76.0345,75.9352,76.0047,21707.0
2025-01-07 11:05:00,76.58,76.58,76.49,76.49,5003.0,76.0246,76.0246,75.9352,75.9352,5003.0
2025-01-07 11:10:00,76.48,76.48,76.24,76.24,5402.0,75.9253,75.9253,75.687,75.687,5402.0
2025-01-07 11:15:00,76.23,76.27,76.09,76.14,5864.0,75.6771,75.7168,75.5381,75.5878,5864.0
2025-01-07 11:20:00,76.17,76.23,76.07,76.11,6922.0,75.6175,75.6771,75.5183,75.558,6922.0
2025-01-07 11:25:00,76.13,76.19,76.06,76.15,4600.0,75.5778,75.6374,75.5083,75.5977,4600.0
2025-01-07 11:30:00,76.14,76.15,75.99,76.0,5329.0,75.5878,75.5977,75.4389,75.4488,5329.0
2025-01-07 11:35:00,75.97,76.07,75.92,76.07,4198.0,75.419,75.5183,75.3694,75.5183,4198.0
2025-01-07 11:40:00,76.04,76.09,75.98,76.07,2848.0,75.4885,75.5381,75.4289,75.5183,2848.0
2025-01-07 11:45:00,76.06,76.12,76.04,76.12,3311.0,75.5083,75.5679,75.4885,75.5679,3311.0
2025-01-07 11:50:00,76.08,76.08,75.89,75.91,4360.0,75.5282,75.5282,75.3396,75.3594,4360.0
2025-01-07 11:55:00,75.92,75.93,75.82,75.85,3241.0,75.3694,75.3793,75.2701,75.2999,3241.0
2025-01-07 12:00:00,75.87,76.02,75.87,76.0,4223.0,75.3197,75.4686,75.3197,75.4488,4223.0
2025-01-07 12:05:00,75.99,76.01,75.93,75.95,3560.0,75.4389,75.4587,75.3793,75.3991,3560.0
2025-01-07 12:10:00,75.97,75.97,75.92,75.95,4147.0,75.419,75.419,75.3694,75.3991,4147.0
2025-01-07 12:15:00,75.95,76.02,75.93,75.99,10396.0,75.3991,75.4686,75.3793,75.4389,10396.0
2025-01-07 12:20:00,75.95,75.97,75.91,75.95,6500.0,75.3991,75.419,75.3594,75.3991,6500.0
2025-01-07 12:25:00,75.95,75.97,75.88,75.95,9828.0,75.3991,75.419,75.3297,75.3991,9828.0
2025-01-07 12:30:00,75.96,76.05,75.96,76.0,6101.0,75.4091,75.4984,75.4091,75.4488,6101.0
2025-01-07 12:35:00,75.98,75.98,75.89,75.9,2208.0,75.4289,75.4289,75.3396,75.3495,2208.0
2025-01-07 12:40:00,75.88,75.92,75.84,75.85,3114.0,75.3297,75.3694,75.2899,75.2999,3114.0
2025-01-07 12:45:00,75.79,75.83,75.76,75.78,5196.0,75.2403,75.28,75.2105,75.2304,5196.0
2025-01-07 12:50:00,75.8,75.82,75.75,75.77,8897.0,75.2502,75.2701,75.2006,75.2204,8897.0
2025-01-07 12:55:00,75.78,75.78,75.69,75.78,5982.0,75.2304,75.2304,75.141,75.2304,5982.0
2025-01-07 13:00:00,75.78,75.86,75.78,75.83,5189.0,75.2304,75.3098,75.2304,75.28,5189.0
2025-01-07 13:05:00,75.84,75.96,75.8,75.93,5103.0,75.2899,75.4091,75.2502,75.3793,5103.0
2025-01-07 13:10:00,75.95,75.95,75.87,75.87,2550.0,75.3991,75.3991,75.3197,75.3197,2550.0
2025-01-07 13:15:00,75.86,75.88,75.84,75.86,3987.0,75.3098,75.3297,75.2899,75.3098,3987.0
2025-01-07 13:20:00,75.83,75.85,75.83,75.85,1504.0,75.28,75.2999,75.28,75.2999,1504.0
2025-01-07 13:25:00,75.83,75.87,75.82,75.86,3670.0,75.28,75.3197,75.2701,75.3098,3670.0
2025-01-07 13:30:00,75.86,75.9,75.81,75.9,4890.0,75.3098,75.3495,75.2602,75.3495,4890.0
2025-01-07 13:35:00,75.88,75.88,75.76,75.77,8325.0,75.3297,75.3297,75.2105,75.2204,8325.0
2025-01-07 13:40:00,75.76,75.76,75.71,75.71,4454.0,75.2105,75.2105,75.1609,75.1609,4454.0
2025-01-07 13:45:00,75.72,75.82,75.71,75.81,4953.0,75.1708,75.2701,75.1609,75.2602,4953.0
2025-01-07 13:50:00,75.8,75.82,75.78,75.8,3100.0,75.2502,75.2701,75.2304,75.2502,3100.0
2025-01-07 13:55:00,75.8,75.8,75.78,75.79,1444.0,75.2502,75.2502,75.2304,75.2403,1444.0
2025-01-07 14:00:00,75.78,75.78,75.73,75.75,5710.0,75.2304,75.2304,75.1807,75.2006,5710.0
2025-01-07 14:05:00,75.75,75.76,75.71,75.73,2933.0,75.2006,75.2105,75.1609,75.1807,2933.0
2025-01-07 14:10:00,75.75,75.84,75.75,75.76,3662.0,75.2006,75.2899,75.2006,75.2105,3662.0
2025-01-07 14:15:00,75.75,75.77,75.71,75.74,3385.0,75.2006,75.2204,75.1609,75.1907,3385.0
2025-01-07 14:20:00,75.73,75.76,75.71,75.75,3099.0,75.1807,75.2105,75.1609,75.2006,3099.0
2025-01-07 14:25:00,75.77,75.79,75.76,75.78,3334.0,75.2204,75.2403,75.2105,75.2304,3334.0
2025-01-07 14:30:00,75.79,75.79,75.68,75.69,3491.0,75.2403,75.2403,75.1311,75.141,3491.0
2025-01-07 14:35:00,75.69,75.69,75.61,75.61,2826.0,75.141,75.141,75.0616,75.0616,2826.0
2025-01-07 14:40:00,75.59,75.69,75.56,75.69,3819.0,75.0418,75.141,75.012,75.141,3819.0
2025-01-07 14:45:00,75.69,75.69,75.6,75.6,1633.0,75.141,75.141,75.0517,75.0517,1633.0
2025-01-07 14:50:00,75.6,75.63,75.57,75.61,4920.0,75.0517,75.0815,75.0219,75.0616,4920.0
2025-01-07 14:55:00,75.62,75.64,75.6,75.63,10423.0,75.0715,75.0914,75.0517,75.0815,10423.0
2025-01-07 15:00:00,75.62,75.62,75.5,75.56,8917.0,75.0715,75.0715,74.9524,75.012,8917.0
2025-01-07 15:05:00,75.54,75.58,75.46,75.46,8946.0,74.9921,75.0318,74.9127,74.9127,8946.0
2025-01-07 15:10:00,75.45,75.47,75.43,75.47,5297.0,74.9028,74.9226,74.8829,74.9226,5297.0
2025-01-07 15:15:00,75.48,75.51,75.41,75.46,10956.0,74.9326,74.9623,74.8631,74.9127,10956.0
2025-01-07 15:20:00,75.45,75.45,75.31,75.31,9738.0,74.9028,74.9028,74.7638,74.7638,9738.0
2025-01-07 15:25:00,75.31,75.35,75.29,75.31,13067.0,74.7638,74.8035,74.7439,74.7638,13067.0
2025-01-07 15:30:00,75.31,75.41,75.29,75.39,15232.0,74.7638,74.8631,74.7439,74.8432,15232.0
2025-01-07 15:35:00,75.39,75.43,75.32,75.43,15893.0,74.8432,74.8829,74.7737,74.8829,15893.0
2025-01-07 15:40:00,75.43,75.49,75.35,75.35,19207.0,74.8829,74.9425,74.8035,74.8035,19207.0
2025-01-07 15:45:00,75.35,75.43,75.34,75.36,12308.0,74.8035,74.8829,74.7936,74.8134,12308.0
2025-01-07 15:50:00,75.37,75.64,75.37,75.63,35729.0,74.8234,75.0914,74.8234,75.0815,35729.0
2025-01-07 15:55:00,75.63,75.7,75.58,75.59,102387.0,75.0815,75.151,75.0318,75.0418,102387.0
2025-01-08 09:30:00,75.62,75.73,75.3,75.35,25663.0,75.0715,75.1807,74.7539,74.8035,25663.0
2025-01-08 09:35:00,75.33,75.55,75.33,75.38,9053.0,74.7836,75.002,74.7836,74.8333,9053.0
2025-01-08 09:40:00,75.32,75.36,75.03,75.09,11140.0,74.7737,74.8134,74.4858,74.5454,11140.0
2025-01-08 09:45:00,75.05,75.21,74.97,75.19,17833.0,74.5057,74.6645,74.4263,74.6447,17833.0
2025-01-08 09:50:00,75.23,75.27,75.03,75.07,4730.0,74.6844,74.7241,74.4858,74.5255,4730.0
2025-01-08 09:55:00,75.04,75.06,74.96,74.99,4890.0,74.4957,74.5156,74.4163,74.4461,4890.0
2025-01-08 10:00:00,74.95,75.24,74.95,75.24,9395.0,74.4064,74.6943,74.4064,74.6943,9395.0
2025-01-08 10:05:00,75.21,75.26,75.11,75.24,4325.0,74.6645,74.7141,74.5652,74.6943,4325.0
2025-01-08 10:10:00,75.25,75.26,75.08,75.1,10101.0,74.7042,74.7141,74.5355,74.5553,10101.0
2025-01-08 10:15:00,75.12,75.16,75.0,75.0,4802.0,74.5752,74.6149,74.456,74.456,4802.0
2025-01-08 10:20:00,75.01,75.09,74.92,75.0,10275.0,74.466,74.5454,74.3766,74.456,10275.0
2025-01-08 10:25:00,75.01,75.01,74.79,74.79,29481.0,74.466,74.466,74.2476,74.2476,29481.0
2025-01-08 10:30:00,74.8,74.92,74.78,74.89,11134.0,74.2575,74.3766,74.2376,74.3468,11134.0
2025-01-08 10:35:00,74.89,75.11,74.89,75.03,7786.0,74.3468,74.5652,74.3468,74.4858,7786.0
2025-01-08 10:40:00,75.02,75.03,74.95,74.97,8692.0,74.4759,74.4858,74.4064,74.4263,8692.0
2025-01-08 10:45:00,74.99,75.12,74.99,75.1,5791.0,74.4461,74.5752,74.4461,74.5553,5791.0
2025-01-08 10:50:00,75.1,75.24,75.1,75.2,6953.0,74.5553,74.6943,74.5553,74.6546,6953.0
2025-01-08 10:55:00,75.21,75.36,75.2,75.33,5176.0,74.6645,74.8134,74.6546,74.7836,5176.0
2025-01-08 11:00:00,75.33,75.34,75.28,75.32,5715.0,74.7836,74.7936,74.734,74.7737,5715.0
2025-01-08 11:05:00,75.32,75.32,75.19,75.29,10729.0,74.7737,74.7737,74.6447,74.7439,10729.0
2025-01-08 11:10:00,75.3,75.36,75.29,75.31,5411.0,74.7539,74.8134,74.7439,74.7638,5411.0
2025-01-08 11:15:00,75.31,75.31,75.19,75.23,6699.0,74.7638,74.7638,74.6447,74.6844,6699.0
2025-01-08 11:20:00,75.24,75.39,75.24,75.36,6115.0,74.6943,74.8432,74.6943,74.8134,6115.0
2025-01-08 11:25:00,75.35,75.35,75.28,75.28,10084.0,74.8035,74.8035,74.734,74.734,10084.0
2025-01-08 11:30:00,75.28,75.29,75.24,75.28,9345.0,74.734,74.7439,74.6943,74.734,9345.0
2025-01-08 11:35:00,75.29,75.43,75.27,75.41,9891.0,74.7439,74.8829,74.7241,74.8631,9891.0
2025-01-08 11:40:00,75.44,75.47,75.39,75.45,8003.0,74.8928,74.9226,74.8432,74.9028,8003.0
2025-01-08 11:45:00,75.41,75.44,75.38,75.42,5650.0,74.8631,74.8928,74.8333,74.873,5650.0
2025-01-08 11:50:00,75.43,75.46,75.4,75.43,6503.0,74.8829,74.9127,74.8531,74.8829,6503.0
2025-01-08 11:55:00,75.41,75.45,75.41,75.42,4861.0,74.8631,74.9028,74.8631,74.873,4861.0
2025-01-08 12:00:00,75.43,75.44,75.31,75.31,5786.0,74.8829,74.8928,74.7638,74.7638,5786.0
2025-01-08 12:05:00,75.31,75.33,75.24,75.27,4977.0,74.7638,74.7836,74.6943,74.7241,4977.0
2025-01-08 12:10:00,75.27,75.27,75.21,75.23,7457.0,74.7241,74.7241,74.6645,74.6844,7457.0
2025-01-08 12:15:00,75.24,75.31,75.23,75.28,16159.0,74.6943,74.7638,74.6844,74.734,16159.0
2025-01-08 12:20:00,75.29,75.33,75.26,75.29,6137.0,74.7439,74.7836,74.7141,74.7439,6137.0
2025-01-08 12:25:00,75.3,75.36,75.19,75.25,6058.0,74.7539,74.8134,74.6447,74.7042,6058.0
2025-01-08 12:30:00,75.26,75.31,75.23,75.31,3895.0,74.7141,74.7638,74.6844,74.7638,3895.0
2025-01-08 12:35:00,75.3,75.3,75.25,75.3,1900.0,74.7539,74.7539,74.7042,74.7539,1900.0
2025-01-08 12:40:00,75.28,75.38,75.28,75.38,7065.0,74.734,74.8333,74.734,74.8333,7065.0
2025-01-08 12:45:00,75.36,75.38,75.31,75.31,6769.0,74.8134,74.8333,74.7638,74.7638,6769.0
2025-01-08 12:50:00,75.3,75.39,75.29,75.37,7651.0,74.7539,74.8432,74.7439,74.8234,7651.0
2025-01-08 12:55:00,75.37,75.46,75.36,75.43,3211.0,74.8234,74.9127,74.8134,74.8829,3211.0
2025-01-08 13:00:00,75.42,75.56,75.42,75.5,7537.0,74.873,75.012,74.873,74.9524,7537.0
2025-01-08 13:05:00,75.5,75.53,75.48,75.48,2104.0,74.9524,74.9822,74.9326,74.9326,2104.0
2025-01-08 13:10:00,75.49,75.57,75.49,75.53,8252.0,74.9425,75.0219,74.9425,74.9822,8252.0
2025-01-08 13:15:00,75.54,75.58,75.51,75.51,6355.0,74.9921,75.0318,74.9623,74.9623,6355.0
2025-01-08 13:20:00,75.51,75.55,75.5,75.55,5876.0,74.9623,75.002,74.9524,75.002,5876.0
2025-01-08 13:25:00,75.56,75.67,75.55,75.63,6649.0,75.012,75.1212,75.002,75.0815,6649.0
2025-01-08 13:30:00,75.63,75.63,75.55,75.59,7795.0,75.0815,75.0815,75.002,75.0418,7795.0
2025-01-08 13:35:00,75.59,75.69,75.59,75.67,5784.0,75.0418,75.141,75.0418,75.1212,5784.0
2025-01-08 13:40:00,75.67,75.68,75.63,75.66,6751.0,75.1212,75.1311,75.0815,75.1112,6751.0
2025-01-08 13:45:00,75.67,75.67,75.56,75.56,6105.0,75.1212,75.1212,75.012,75.012,6105.0
2025-01-08 13:50:00,75.57,75.58,75.45,75.52,13840.0,75.0219,75.0318,74.9028,74.9723,13840.0
2025-01-08 13:55:00,75.52,75.53,75.45,75.5,5758.0,74.9723,74.9822,74.9028,74.9524,5758.0
2025-01-08 14:00:00,75.48,75.52,75.45,75.5,5053.0,74.9326,74.9723,74.9028,74.9524,5053.0
2025-01-08 14:05:00,75.51,75.74,75.51,75.7,18787.0,74.9623,75.1907,74.9623,75.151,18787.0
2025-01-08 14:10:00,75.7,75.7,75.57,75.57,14226.0,75.151,75.151,75.0219,75.0219,14226.0
2025-01-08 14:15:00,75.58,75.8,75.57,75.76,9686.0,75.0318,75.2502,75.0219,75.2105,9686.0
2025-01-08 14:20:00,75.78,75.89,75.76,75.83,10632.0,75.2304,75.3396,75.2105,75.28,10632.0
2025-01-08 14:25:00,75.83,75.91,75.79,75.84,10105.0,75.28,75.3594,75.2403,75.2899,10105.0
2025-01-08 14:30:00,75.83,75.83,75.69,75.71,15760.0,75.28,75.28,75.141,75.1609,15760.0
2025-01-08 14:35:00,75.71,75.75,75.68,75.68,8458.0,75.1609,75.2006,75.1311,75.1311,8458.0
2025-01-08 14:40:00,75.68,75.73,75.65,75.72,10389.0,75.1311,75.1807,75.1013,75.1708,10389.0
2025-01-08 14:45:00,75.71,75.74,75.63,75.67,16141.0,75.1609,75.1907,75.0815,75.1212,16141.0
2025-01-08 14:50:00,75.64,75.69,75.6,75.61,5739.0,75.0914,75.141,75.0517,75.0616,5739.0
2025-01-08 14:55:00,75.61,75.67,75.58,75.61,39893.0,75.0616,75.1212,75.0318,75.0616,39893.0
2025-01-08 15:00:00,75.63,75.71,75.61,75.67,24314.0,75.0815,75.1609,75.0616,75.1212,24314.0
2025-01-08 15:05:00,75.67,75.71,75.62,75.66,13844.0,75.1212,75.1609,75.0715,75.1112,13844.0
2025-01-08 15:10:00,75.67,75.71,75.62,75.64,9303.0,75.1212,75.1609,75.0715,75.0914,9303.0
2025-01-08 15:15:00,75.65,75.73,75.64,75.69,28761.0,75.1013,75.1807,75.0914,75.141,28761.0
2025-01-08 15:20:00,75.7,75.72,75.68,75.69,11369.0,75.151,75.1708,75.1311,75.141,11369.0
2025-01-08 15:25:00,75.7,75.74,75.65,75.73,19762.0,75.151,75.1907,75.1013,75.1807,19762.0
2025-01-08 15:30:00,75.72,75.74,75.68,75.69,18430.0,75.1708,75.1907,75.1311,75.141,18430.0
2025-01-08 15:35:00,75.69,75.73,75.64,75.65,13169.0,75.141,75.1807,75.0914,75.1013,13169.0
2025-01-08 15:40:00,75.65,75.76,75.63,75.73,19023.0,75.1013,75.2105,75.0815,75.1807,19023.0
2025-01-08 15:45:00,75.73,75.75,75.7,75.73,18601.0,75.1807,75.2006,75.151,75.1807,18601.0
2025-01-08 15:50:00,75.72,75.94,75.69,75.91,69047.0,75.1708,75.3892,75.141,75.3594,69047.0
2025-01-08 15:55:00,75.91,76.07,75.9,76.01,216113.0,75.3594,75.5183,75.3495,75.4587,216113.0
2025-01-10 09:30:00,75.2,76.22,75.2,76.09,54044.0,74.6546,75.6672,74.6546,75.5381,54044.0
2025-01-10 09:35:00,76.0,76.49,75.88,76.35,33144.0,75.4488,75.9352,75.3297,75.7962,33144.0
2025-01-10 09:40:00,76.32,76.63,76.24,76.41,30298.0,75.7665,76.0742,75.687,75.8558,30298.0
2025-01-10 09:45:00,76.53,76.53,76.16,76.17,12150.0,75.9749,75.9749,75.6076,75.6175,12150.0
2025-01-10 09:50:00,76.16,76.19,75.93,76.05,14250.0,75.6076,75.6374,75.3793,75.4984,14250.0
2025-01-10 09:55:00,76.08,76.18,75.93,76.18,19544.0,75.5282,75.6275,75.3793,75.6275,19544.0
2025-01-10 10:00:00,76.17,76.17,75.67,75.76,29163.0,75.6175,75.6175,75.1212,75.2105,29163.0
2025-01-10 10:05:00,75.77,75.83,75.64,75.65,11838.0,75.2204,75.28,75.0914,75.1013,11838.0
2025-01-10 10:10:00,75.72,75.87,75.66,75.7,48279.0,75.1708,75.3197,75.1112,75.151,48279.0
2025-01-10 10:15:00,75.71,76.04,75.71,76.03,18859.0,75.1609,75.4885,75.1609,75.4786,18859.0
2025-01-10 10:20:00,76.06,76.26,76.06,76.15,18860.0,75.5083,75.7069,75.5083,75.5977,18860.0
2025-01-10 10:25:00,76.15,76.19,76.04,76.09,16840.0,75.5977,75.6374,75.4885,75.5381,16840.0
2025-01-10 10:30:00,76.08,76.12,75.99,76.06,11367.0,75.5282,75.5679,75.4389,75.5083,11367.0
2025-01-10 10:35:00,76.05,76.05,75.86,75.86,8420.0,75.4984,75.4984,75.3098,75.3098,8420.0
2025-01-10 10:40:00,75.88,75.88,75.74,75.84,9624.0,75.3297,75.3297,75.1907,75.2899,9624.0
2025-01-10 10:45:00,75.84,76.02,75.83,75.96,25913.0,75.2899,75.4686,75.28,75.4091,25913.0
2025-01-10 10:50:00,75.96,75.96,75.82,75.82,12535.0,75.4091,75.4091,75.2701,75.2701,12535.0
2025-01-10 10:55:00,75.84,75.99,75.74,75.92,12249.0,75.2899,75.4389,75.1907,75.3694,12249.0
2025-01-10 11:00:00,75.92,75.92,75.7,75.7,24031.0,75.3694,75.3694,75.151,75.151,24031.0
2025-01-10 11:05:00,75.71,75.74,75.56,75.63,10134.0,75.1609,75.1907,75.012,75.0815,10134.0
2025-01-10 11:10:00,75.62,75.76,75.52,75.75,29665.0,75.0715,75.2105,74.9723,75.2006,29665.0
2025-01-10 11:15:00,75.78,75.85,75.7,75.79,10184.0,75.2304,75.2999,75.151,75.2403,10184.0
2025-01-10 11:20:00,75.81,75.91,75.8,75.83,5382.0,75.2602,75.3594,75.2502,75.28,5382.0
2025-01-10 11:25:00,75.84,75.88,75.7,75.71,9989.0,75.2899,75.3297,75.151,75.1609,9989.0
2025-01-10 11:30:00,75.73,75.75,75.65,75.65,13779.0,75.1807,75.2006,75.1013,75.1013,13779.0
2025-01-10 11:35:00,75.67,75.69,75.59,75.6,5631.0,75.1212,75.141,75.0418,75.0517,5631.0
2025-01-10 11:40:00,75.61,75.86,75.6,75.86,13254.0,75.0616,75.3098,75.0517,75.3098,13254.0
2025-01-10 11:45:00,75.84,75.87,75.67,75.73,16888.0,75.2899,75.3197,75.1212,75.1807,16888.0
2025-01-10 11:50:00,75.74,75.8,75.66,75.66,7190.0,75.1907,75.2502,75.1112,75.1112,7190.0
2025-01-10 11:55:00,75.67,75.69,75.56,75.65,9638.0,75.1212,75.141,75.012,75.1013,9638.0
2025-01-10 12:00:00,75.65,75.65,75.54,75.55,9960.0,75.1013,75.1013,74.9921,75.002,9960.0
2025-01-10 12:05:00,75.55,75.61,75.49,75.61,5572.0,75.002,75.0616,74.9425,75.0616,5572.0
2025-01-10 12:10:00,75.61,75.63,75.57,75.59,5501.0,75.0616,75.0815,75.0219,75.0418,5501.0
2025-01-10 12:15:00,75.61,75.7,75.58,75.7,10018.0,75.0616,75.151,75.0318,75.151,10018.0
2025-01-10 12:20:00,75.7,75.72,75.58,75.68,9054.0,75.151,75.1708,75.0318,75.1311,9054.0
2025-01-10 12:25:00,75.7,75.74,75.64,75.74,16179.0,75.151,75.1907,75.0914,75.1907,16179.0
2025-01-10 12:30:00,75.74,75.79,75.74,75.78,8102.0,75.1907,75.2403,75.1907,75.2304,8102.0
2025-01-10 12:35:00,75.8,75.85,75.71,75.82,12085.0,75.2502,75.2999,75.1609,75.2701,12085.0
2025-01-10 12:40:00,75.85,75.89,75.81,75.85,6069.0,75.2999,75.3396,75.2602,75.2999,6069.0
2025-01-10 12:45:00,75.85,75.86,75.79,75.79,5402.0,75.2999,75.3098,75.2403,75.2403,5402.0
2025-01-10 12:50:00,75.76,75.76,75.6,75.65,12942.0,75.2105,75.2105,75.0517,75.1013,12942.0
2025-01-10 12:55:00,75.65,75.7,75.64,75.67,10608.0,75.1013,75.151,75.0914,75.1212,10608.0
2025-01-10 13:00:00,75.67,75.67,75.56,75.57,10534.0,75.1212,75.1212,75.012,75.0219,10534.0
2025-01-10 13:05:00,75.58,75.77,75.57,75.77,5142.0,75.0318,75.2204,75.0219,75.2204,5142.0
2025-01-10 13:10:00,75.76,75.85,75.76,75.85,16132.0,75.2105,75.2999,75.2105,75.2999,16132.0
2025-01-10 13:15:00,75.85,75.96,75.83,75.84,30174.0,75.2999,75.4091,75.28,75.2899,30174.0
2025-01-10 13:20:00,75.84,75.91,75.81,75.91,13421.0,75.2899,75.3594,75.2602,75.3594,13421.0
2025-01-10 13:25:00,75.9,76.02,75.9,75.91,8332.0,75.3495,75.4686,75.3495,75.3594,8332.0
2025-01-10 13:30:00,75.88,75.89,75.79,75.83,11856.0,75.3297,75.3396,75.2403,75.28,11856.0
2025-01-10 13:35:00,75.81,75.91,75.74,75.86,16785.0,75.2602,75.3594,75.1907,75.3098,16785.0
2025-01-10 13:40:00,75.88,75.92,75.83,75.84,8779.0,75.3297,75.3694,75.28,75.2899,8779.0
2025-01-10 13:45:00,75.83,75.86,75.76,75.85,10896.0,75.28,75.3098,75.2105,75.2999,10896.0
2025-01-10 13:50:00,75.85,75.86,75.68,75.69,15214.0,75.2999,75.3098,75.1311,75.141,15214.0
2025-01-10 13:55:00,75.69,75.78,75.69,75.73,12338.0,75.141,75.2304,75.141,75.1807,12338.0
2025-01-10 14:00:00,75.73,75.77,75.69,75.73,12743.0,75.1807,75.2204,75.141,75.1807,12743.0
2025-01-10 14:05:00,75.75,75.75,75.61,75.64,8614.0,75.2006,75.2006,75.0616,75.0914,8614.0
2025-01-10 14:10:00,75.64,75.64,75.52,75.52,19423.0,75.0914,75.0914,74.9723,74.9723,19423.0
2025-01-10 14:15:00,75.53,75.61,75.52,75.59,14315.0,74.9822,75.0616,74.9723,75.0418,14315.0
2025-01-10 14:20:00,75.59,75.6,75.53,75.59,18743.0,75.0418,75.0517,74.9822,75.0418,18743.0
2025-01-10 14:25:00,75.59,75.76,75.59,75.73,12474.0,75.0418,75.2105,75.0418,75.1807,12474.0
2025-01-10 14:30:00,75.71,75.71,75.57,75.59,19558.0,75.1609,75.1609,75.0219,75.0418,19558.0
2025-01-10 14:35:00,75.6,75.71,75.58,75.7,24115.0,75.0517,75.1609,75.0318,75.151,24115.0
2025-01-10 14:40:00,75.69,75.75,75.58,75.59,30406.0,75.141,75.2006,75.0318,75.0418,30406.0
2025-01-10 14:45:00,75.59,75.64,75.54,75.54,34672.0,75.0418,75.0914,74.9921,74.9921,34672.0
2025-01-10 14:50:00,75.53,75.62,75.53,75.62,7737.0,74.9822,75.0715,74.9822,75.0715,7737.0
2025-01-10 14:55:00,75.63,75.7,75.61,75.63,10471.0,75.0815,75.151,75.0616,75.0815,10471.0
2025-01-10 15:00:00,75.62,75.66,75.54,75.66,19561.0,75.0715,75.1112,74.9921,75.1112,19561.0
2025-01-10 15:05:00,75.66,75.75,75.64,75.65,17714.0,75.1112,75.2006,75.0914,75.1013,17714.0
2025-01-10 15:10:00,75.66,75.66,75.45,75.45,12053.0,75.1112,75.1112,74.9028,74.9028,12053.0
2025-01-10 15:15:00,75.47,75.51,75.37,75.4,26699.0,74.9226,74.9623,74.8234,74.8531,26699.0
2025-01-10 15:20:00,75.41,75.48,75.38,75.43,15654.0,74.8631,74.9326,74.8333,74.8829,15654.0
2025-01-10 15:25:00,75.44,75.44,75.37,75.4,12785.0,74.8928,74.8928,74.8234,74.8531,12785.0
2025-01-10 15:30:00,75.39,75.43,75.31,75.38,8646.0,74.8432,74.8829,74.7638,74.8333,8646.0
2025-01-10 15:35:00,75.38,75.6,75.38,75.51,15372.0,74.8333,75.0517,74.8333,74.9623,15372.0
2025-01-10 15:40:00,75.5,75.56,75.45,75.5,15201.0,74.9524,75.012,74.9028,74.9524,15201.0
2025-01-10 15:45:00,75.49,75.49,75.4,75.42,17747.0,74.9425,74.9425,74.8531,74.873,17747.0
2025-01-10 15:50:00,75.41,75.45,75.3,75.38,44468.0,74.8631,74.9028,74.7539,74.8333,44468.0
2025-01-10 15:55:00,75.37,75.39,75.25,75.33,141092.0,74.8234,74.8432,74.7042,74.7836,141092.0
2025-01-13 09:30:00,75.02,75.18,74.58,75.18,55440.0,74.4759,74.6347,74.0391,74.6347,55440.0
2025-01-13 09:35:00,75.24,75.42,75.14,75.29,14139.0,74.6943,74.873,74.595,74.7439,14139.0
2025-01-13 09:40:00,75.33,75.66,75.33,75.66,8753.0,74.7836,75.1112,74.7836,75.1112,8753.0
2025-01-13 09:45:00,75.65,75.65,75.46,75.49,8910.0,75.1013,75.1013,74.9127,74.9425,8910.0
2025-01-13 09:50:00,75.5,75.5,75.41,75.48,5313.0,74.9524,74.9524,74.8631,74.9326,5313.0
2025-01-13 09:55:00,75.48,75.74,75.42,75.7,16474.0,74.9326,75.1907,74.873,75.151,16474.0
2025-01-13 10:00:00,75.72,75.76,75.61,75.64,7675.0,75.1708,75.2105,75.0616,75.0914,7675.0
2025-01-13 10:05:00,75.66,75.83,75.64,75.72,7608.0,75.1112,75.28,75.0914,75.1708,7608.0
2025-01-13 10:10:00,75.73,75.73,75.58,75.65,5671.0,75.1807,75.1807,75.0318,75.1013,5671.0
2025-01-13 10:15:00,75.68,75.9,75.64,75.82,6032.0,75.1311,75.3495,75.0914,75.2701,6032.0
2025-01-13 10:20:00,75.81,75.9,75.77,75.87,12354.0,75.2602,75.3495,75.2204,75.3197,12354.0
2025-01-13 10:25:00,75.88,75.89,75.7,75.71,7410.0,75.3297,75.3396,75.151,75.1609,7410.0
2025-01-13 10:30:00,75.7,75.95,75.7,75.84,10553.0,75.151,75.3991,75.151,75.2899,10553.0
2025-01-13 10:35:00,75.84,76.0,75.83,75.95,29292.0,75.2899,75.4488,75.28,75.3991,29292.0
2025-01-13 10:40:00,75.95,76.01,75.89,75.96,14723.0,75.3991,75.4587,75.3396,75.4091,14723.0
2025-01-13 10:45:00,75.94,76.0,75.85,75.93,15221.0,75.3892,75.4488,75.2999,75.3793,15221.0
2025-01-13 10:50:00,75.94,75.94,75.76,75.85,8329.0,75.3892,75.3892,75.2105,75.2999,8329.0
2025-01-13 10:55:00,75.83,75.98,75.83,75.93,9514.0,75.28,75.4289,75.28,75.3793,9514.0
2025-01-13 11:00:00,75.93,75.95,75.76,75.76,6905.0,75.3793,75.3991,75.2105,75.2105,6905.0
2025-01-13 11:05:00,75.76,75.83,75.72,75.77,8581.0,75.2105,75.28,75.1708,75.2204,8581.0
2025-01-13 11:10:00,75.78,75.82,75.65,75.65,24031.0,75.2304,75.2701,75.1013,75.1013,24031.0
2025-01-13 11:15:00,75.67,75.77,75.65,75.76,14404.0,75.1212,75.2204,75.1013,75.2105,14404.0
2025-01-13 11:20:00,75.74,75.82,75.7,75.72,8244.0,75.1907,75.2701,75.151,75.1708,8244.0
2025-01-13 11:25:00,75.73,75.76,75.68,75.69,8600.0,75.1807,75.2105,75.1311,75.141,8600.0
2025-01-13 11:30:00,75.67,75.69,75.65,75.67,6993.0,75.1212,75.141,75.1013,75.1212,6993.0
2025-01-13 11:35:00,75.68,75.73,75.57,75.61,7611.0,75.1311,75.1807,75.0219,75.0616,7611.0
2025-01-13 11:40:00,75.63,75.78,75.63,75.74,5298.0,75.0815,75.2304,75.0815,75.1907,5298.0
2025-01-13 11:45:00,75.75,75.75,75.64,75.7,9100.0,75.2006,75.2006,75.0914,75.151,9100.0
2025-01-13 11:50:00,75.7,75.71,75.64,75.64,5214.0,75.151,75.1609,75.0914,75.0914,5214.0
2025-01-13 11:55:00,75.59,75.61,75.52,75.52,10122.0,75.0418,75.0616,74.9723,74.9723,10122.0
2025-01-13 12:00:00,75.55,75.57,75.51,75.55,8039.0,75.002,75.0219,74.9623,75.002,8039.0
2025-01-13 12:05:00,75.55,75.57,75.48,75.56,6799.0,75.002,75.0219,74.9326,75.012,6799.0
2025-01-13 12:10:00,75.57,75.7,75.57,75.69,12360.0,75.0219,75.151,75.0219,75.141,12360.0
2025-01-13 12:15:00,75.69,75.8,75.67,75.79,14852.0,75.141,75.2502,75.1212,75.2403,14852.0
2025-01-13 12:20:00,75.79,75.83,75.76,75.77,5378.0,75.2403,75.28,75.2105,75.2204,5378.0
2025-01-13 12:25:00,75.79,75.8,75.72,75.74,12486.0,75.2403,75.2502,75.1708,75.1907,12486.0
2025-01-13 12:30:00,75.76,75.8,75.71,75.77,11034.0,75.2105,75.2502,75.1609,75.2204,11034.0
2025-01-13 12:35:00,75.76,75.79,75.72,75.75,9470.0,75.2105,75.2403,75.1708,75.2006,9470.0
2025-01-13 12:40:00,75.75,75.79,75.74,75.77,4795.0,75.2006,75.2403,75.1907,75.2204,4795.0
2025-01-13 12:45:00,75.78,75.79,75.75,75.79,9625.0,75.2304,75.2403,75.2006,75.2403,9625.0
2025-01-13 12:50:00,75.78,75.82,75.77,75.8,6855.0,75.2304,75.2701,75.2204,75.2502,6855.0
2025-01-13 12:55:00,75.81,75.94,75.81,75.92,8017.0,75.2602,75.3892,75.2602,75.3694,8017.0
2025-01-13 13:00:00,75.91,75.93,75.85,75.92,10524.0,75.3594,75.3793,75.2999,75.3694,10524.0
2025-01-13 13:05:00,75.92,75.98,75.88,75.95,4700.0,75.3694,75.4289,75.3297,75.3991,4700.0
2025-01-13 13:10:00,75.96,75.98,75.88,75.95,5051.0,75.4091,75.4289,75.3297,75.3991,5051.0
2025-01-13 13:15:00,75.96,75.96,75.92,75.95,4246.0,75.4091,75.4091,75.3694,75.3991,4246.0
2025-01-13 13:20:00,75.95,75.99,75.92,75.95,7148.0,75.3991,75.4389,75.3694,75.3991,7148.0
2025-01-13 13:25:00,75.95,76.02,75.94,75.97,11434.0,75.3991,75.4686,75.3892,75.419,11434.0
2025-01-13 13:30:00,75.99,76.06,75.95,76.0,9461.0,75.4389,75.5083,75.3991,75.4488,9461.0
2025-01-13 13:35:00,75.98,76.04,75.97,76.03,22615.0,75.4289,75.4885,75.419,75.4786,22615.0
2025-01-13 13:40:00,76.05,76.08,75.96,75.96,10550.0,75.4984,75.5282,75.4091,75.4091,10550.0
2025-01-13 13:45:00,75.95,76.16,75.95,76.13,11233.0,75.3991,75.6076,75.3991,75.5778,11233.0
2025-01-13 13:50:00,76.13,76.17,76.09,76.09,7299.0,75.5778,75.6175,75.5381,75.5381,7299.0
2025-01-13 13:55:00,76.07,76.15,76.05,76.15,7965.0,75.5183,75.5977,75.4984,75.5977,7965.0
2025-01-13 14:00:00,76.14,76.14,76.06,76.06,6505.0,75.5878,75.5878,75.5083,75.5083,6505.0
2025-01-13 14:05:00,76.06,76.12,76.06,76.11,7472.0,75.5083,75.5679,75.5083,75.558,7472.0
2025-01-13 14:10:00,76.1,76.18,76.09,76.14,9004.0,75.5481,75.6275,75.5381,75.5878,9004.0
2025-01-13 14:15:00,76.13,76.13,76.08,76.08,3600.0,75.5778,75.5778,75.5282,75.5282,3600.0
2025-01-13 14:20:00,76.07,76.11,76.06,76.09,7720.0,75.5183,75.558,75.5083,75.5381,7720.0
2025-01-13 14:25:00,76.08,76.2,76.08,76.2,11383.0,75.5282,75.6473,75.5282,75.6473,11383.0
2025-01-13 14:30:00,76.19,76.26,76.15,76.26,27451.0,75.6374,75.7069,75.5977,75.7069,27451.0
2025-01-13 14:35:00,76.25,76.35,76.24,76.3,15928.0,75.697,75.7962,75.687,75.7466,15928.0
2025-01-13 14:40:00,76.29,76.37,76.28,76.33,12124.0,75.7367,75.8161,75.7268,75.7764,12124.0
2025-01-13 14:45:00,76.32,76.34,76.21,76.23,10576.0,75.7665,75.7863,75.6573,75.6771,10576.0
2025-01-13 14:50:00,76.23,76.3,76.21,76.29,13085.0,75.6771,75.7466,75.6573,75.7367,13085.0
2025-01-13 14:55:00,76.3,76.39,76.28,76.32,16657.0,75.7466,75.836,75.7268,75.7665,16657.0
2025-01-13 15:00:00,76.32,76.35,76.23,76.33,18150.0,75.7665,75.7962,75.6771,75.7764,18150.0
2025-01-13 15:05:00,76.33,76.43,76.33,76.4,15625.0,75.7764,75.8757,75.7764,75.8459,15625.0
2025-01-13 15:10:00,76.39,76.43,76.38,76.41,11042.0,75.836,75.8757,75.826,75.8558,11042.0
2025-01-13 15:15:00,76.42,76.53,76.4,76.51,20600.0,75.8657,75.9749,75.8459,75.9551,20600.0
2025-01-13 15:20:00,76.5,76.56,76.47,76.47,41690.0,75.9452,76.0047,75.9154,75.9154,41690.0
2025-01-13 15:25:00,76.5,76.56,76.43,76.49,32042.0,75.9452,76.0047,75.8757,75.9352,32042.0
2025-01-13 15:30:00,76.49,76.53,76.44,76.52,26810.0,75.9352,75.9749,75.8856,75.965,26810.0
2025-01-13 15:35:00,76.51,76.59,76.5,76.56,27394.0,75.9551,76.0345,75.9452,76.0047,27394.0
2025-01-13 15:40:00,76.56,76.61,76.53,76.54,26383.0,76.0047,76.0544,75.9749,75.9849,26383.0
2025-01-13 15:45:00,76.55,76.61,76.54,76.61,36249.0,75.9948,76.0544,75.9849,76.0544,36249.0
2025-01-13 15:50:00,76.6,76.8,76.59,76.76,87440.0,76.0444,76.243,76.0345,76.2033,87440.0
2025-01-13 15:55:00,76.75,76.78,76.67,76.68,235786.0,76.1933,76.2231,76.1139,76.1238,235786.0
2025-01-14 09:30:00,76.54,76.75,76.43,76.63,69623.0,75.9849,76.1933,75.8757,76.0742,69623.0
2025-01-14 09:35:00,76.7,76.89,76.61,76.68,10221.0,76.1437,76.3323,76.0544,76.1238,10221.0
2025-01-14 09:40:00,76.72,77.0,76.72,77.0,6161.0,76.1636,76.4415,76.1636,76.4415,6161.0
2025-01-14 09:45:00,77.0,77.19,76.97,77.19,14272.0,76.4415,76.6302,76.4117,76.6302,14272.0
2025-01-14 09:50:00,77.17,77.17,76.91,77.16,18719.0,76.6103,76.6103,76.3522,76.6004,18719.0
2025-01-14 09:55:00,77.16,77.19,76.96,76.97,9276.0,76.6004,76.6302,76.4018,76.4117,9276.0
2025-01-14 10:00:00,76.99,77.05,76.93,77.0,8999.0,76.4316,76.4912,76.372,76.4415,8999.0
2025-01-14 10:05:00,76.98,77.18,76.97,77.06,15950.0,76.4217,76.6202,76.4117,76.5011,15950.0
2025-01-14 10:10:00,77.06,77.14,77.01,77.04,17336.0,76.5011,76.5805,76.4515,76.4812,17336.0
2025-01-14 10:15:00,77.03,77.2,76.94,77.16,20734.0,76.4713,76.6401,76.382,76.6004,20734.0
2025-01-14 10:20:00,77.16,77.16,76.99,77.13,11423.0,76.6004,76.6004,76.4316,76.5706,11423.0
2025-01-14 10:25:00,77.13,77.19,77.08,77.19,12119.0,76.5706,76.6302,76.5209,76.6302,12119.0
2025-01-14 10:30:00,77.16,77.16,77.07,77.09,5639.0,76.6004,76.6004,76.511,76.5309,5639.0
2025-01-14 10:35:00,77.09,77.18,77.04,77.17,8913.0,76.5309,76.6202,76.4812,76.6103,8913.0
2025-01-14 10:40:00,77.17,77.32,77.15,77.26,9346.0,76.6103,76.7592,76.5904,76.6996,9346.0
2025-01-14 10:45:00,77.25,77.25,77.13,77.14,8597.0,76.6897,76.6897,76.5706,76.5805,8597.0
2025-01-14 10:50:00,77.14,77.27,77.05,77.27,8292.0,76.5805,76.7096,76.4912,76.7096,8292.0
2025-01-14 10:55:00,77.31,77.4,77.3,77.37,12981.0,76.7493,76.8386,76.7394,76.8088,12981.0
2025-01-14 11:00:00,77.38,77.38,77.15,77.18,19038.0,76.8188,76.8188,76.5904,76.6202,19038.0
2025-01-14 11:05:00,77.18,77.25,77.15,77.24,7307.0,76.6202,76.6897,76.5904,76.6798,7307.0
2025-01-14 11:10:00,77.22,77.22,77.12,77.14,15584.0,76.6599,76.6599,76.5607,76.5805,15584.0
2025-01-14 11:15:00,77.15,77.24,77.1,77.23,8478.0,76.5904,76.6798,76.5408,76.6699,8478.0
2025-01-14 11:20:00,77.24,77.39,77.24,77.31,16114.0,76.6798,76.8287,76.6798,76.7493,16114.0
2025-01-14 11:25:00,77.31,77.41,77.25,77.26,7590.0,76.7493,76.8486,76.6897,76.6996,7590.0
2025-01-14 11:30:00,77.29,77.32,77.23,77.3,6281.0,76.7294,76.7592,76.6699,76.7394,6281.0
2025-01-14 11:35:00,77.29,77.31,77.14,77.22,7083.0,76.7294,76.7493,76.5805,76.6599,7083.0
2025-01-14 11:40:00,77.23,77.25,77.16,77.17,9203.0,76.6699,76.6897,76.6004,76.6103,9203.0
2025-01-14 11:45:00,77.18,77.18,77.06,77.11,12399.0,76.6202,76.6202,76.5011,76.5507,12399.0
2025-01-14 11:50:00,77.11,77.16,77.09,77.16,8871.0,76.5507,76.6004,76.5309,76.6004,8871.0
2025-01-14 11:55:00,77.17,77.19,77.0,77.06,40140.0,76.6103,76.6302,76.4415,76.5011,40140.0
2025-01-14 12:00:00,77.06,77.07,77.0,77.03,7307.0,76.5011,76.511,76.4415,76.4713,7307.0
2025-01-14 12:05:00,77.02,77.05,76.96,77.05,9713.0,76.4614,76.4912,76.4018,76.4912,9713.0
2025-01-14 12:10:00,77.05,77.14,77.05,77.11,27393.0,76.4912,76.5805,76.4912,76.5507,27393.0
2025-01-14 12:15:00,77.1,77.18,77.1,77.13,12358.0,76.5408,76.6202,76.5408,76.5706,12358.0
2025-01-14 12:20:00,77.12,77.12,76.94,76.96,16188.0,76.5607,76.5607,76.382,76.4018,16188.0
2025-01-14 12:25:00,76.98,77.15,76.98,77.12,9612.0,76.4217,76.5904,76.4217,76.5607,9612.0
2025-01-14 12:30:00,77.12,77.12,76.94,76.96,7471.0,76.5607,76.5607,76.382,76.4018,7471.0
2025-01-14 12:35:00,76.95,77.07,76.91,77.06,6198.0,76.3919,76.511,76.3522,76.5011,6198.0
2025-01-14 12:40:00,77.07,77.24,77.04,77.22,9168.0,76.511,76.6798,76.4812,76.6599,9168.0
2025-01-14 12:45:00,77.23,77.23,77.13,77.17,5801.0,76.6699,76.6699,76.5706,76.6103,5801.0
2025-01-14 12:50:00,77.18,77.23,77.14,77.14,5995.0,76.6202,76.6699,76.5805,76.5805,5995.0
2025-01-14 12:55:00,77.14,77.16,77.06,77.12,2204.0,76.5805,76.6004,76.5011,76.5607,2204.0
2025-01-14 13:00:00,77.1,77.14,77.07,77.14,3959.0,76.5408,76.5805,76.511,76.5805,3959.0
2025-01-14 13:05:00,77.14,77.17,77.12,77.16,2868.0,76.5805,76.6103,76.5607,76.6004,2868.0
2025-01-14 13:10:00,77.17,77.19,77.15,77.17,5797.0,76.6103,76.6302,76.5904,76.6103,5797.0
2025-01-14 13:15:00,77.18,77.3,77.17,77.3,12692.0,76.6202,76.7394,76.6103,76.7394,12692.0
2025-01-14 13:20:00,77.32,77.38,77.32,77.37,5413.0,76.7592,76.8188,76.7592,76.8088,5413.0
2025-01-14 13:25:00,77.37,77.41,77.35,77.37,6510.0,76.8088,76.8486,76.789,76.8088,6510.0
2025-01-14 13:30:00,77.36,77.42,77.32,77.42,4568.0,76.7989,76.8585,76.7592,76.8585,4568.0
2025-01-14 13:35:00,77.42,77.48,77.4,77.48,5452.0,76.8585,76.918,76.8386,76.918,5452.0
2025-01-14 13:40:00,77.47,77.55,77.47,77.53,7913.0,76.9081,76.9875,76.9081,76.9677,7913.0
2025-01-14 13:45:00,77.52,77.56,77.51,77.55,7052.0,76.9578,76.9975,76.9478,76.9875,7052.0
2025-01-14 13:50:00,77.54,77.57,77.51,77.53,5084.0,76.9776,77.0074,76.9478,76.9677,5084.0
2025-01-14 13:55:00,77.54,77.56,77.48,77.5,5160.0,76.9776,76.9975,76.918,76.9379,5160.0
2025-01-14 14:00:00,77.49,77.5,77.42,77.43,4740.0,76.928,76.9379,76.8585,76.8684,4740.0
2025-01-14 14:05:00,77.44,77.51,77.44,77.51,4220.0,76.8783,76.9478,76.8783,76.9478,4220.0
2025-01-14 14:10:00,77.5,77.54,77.48,77.48,20379.0,76.9379,76.9776,76.918,76.918,20379.0
2025-01-14 14:15:00,77.48,77.65,77.48,77.62,38759.0,76.918,77.0868,76.918,77.057,38759.0
2025-01-14 14:20:00,77.62,77.63,77.57,77.57,5834.0,77.057,77.067,77.0074,77.0074,5834.0
2025-01-14 14:25:00,77.59,77.6,77.5,77.5,9387.0,77.0272,77.0372,76.9379,76.9379,9387.0
2025-01-14 14:30:00,77.5,77.6,77.49,77.57,9284.0,76.9379,77.0372,76.928,77.0074,9284.0
2025-01-14 14:35:00,77.58,77.62,77.57,77.6,5314.0,77.0173,77.057,77.0074,77.0372,5314.0
2025-01-14 14:40:00,77.59,77.62,77.58,77.59,6175.0,77.0272,77.057,77.0173,77.0272,6175.0
2025-01-14 14:45:00,77.6,77.62,77.55,77.55,9631.0,77.0372,77.057,76.9875,76.9875,9631.0
2025-01-14 14:50:00,77.55,77.57,77.44,77.45,7333.0,76.9875,77.0074,76.8783,76.8883,7333.0
2025-01-14 14:55:00,77.43,77.46,77.3,77.33,14783.0,76.8684,76.8982,76.7394,76.7691,14783.0
2025-01-14 15:00:00,77.33,77.35,77.05,77.08,18276.0,76.7691,76.789,76.4912,76.5209,18276.0
2025-01-14 15:05:00,77.08,77.11,77.0,77.02,10882.0,76.5209,76.5507,76.4415,76.4614,10882.0
2025-01-14 15:10:00,77.02,77.06,76.97,77.04,9311.0,76.4614,76.5011,76.4117,76.4812,9311.0
2025-01-14 15:15:00,77.06,77.19,77.05,77.19,11710.0,76.5011,76.6302,76.4912,76.6302,11710.0
2025-01-14 15:20:00,77.19,77.34,77.19,77.32,15192.0,76.6302,76.7791,76.6302,76.7592,15192.0
2025-01-14 15:25:00,77.33,77.35,77.3,77.34,14984.0,76.7691,76.789,76.7394,76.7791,14984.0
2025-01-14 15:30:00,77.35,77.37,77.27,77.3,13340.0,76.789,76.8088,76.7096,76.7394,13340.0
2025-01-14 15:35:00,77.3,77.4,77.28,77.29,17082.0,76.7394,76.8386,76.7195,76.7294,17082.0
2025-01-14 15:40:00,77.28,77.32,77.24,77.31,17396.0,76.7195,76.7592,76.6798,76.7493,17396.0
2025-01-14 15:45:00,77.3,77.36,77.28,77.29,28346.0,76.7394,76.7989,76.7195,76.7294,28346.0
2025-01-14 15:50:00,77.28,77.37,77.22,77.29,50996.0,76.7195,76.8088,76.6599,76.7294,50996.0
2025-01-14 15:55:00,77.29,77.29,77.11,77.17,257989.0,76.7294,76.7294,76.5507,76.6103,257989.0
2025-01-15 09:30:00,78.01,78.14,77.12,78.1,31718.0,77.4442,77.5733,76.5607,77.5336,31718.0
2025-01-15 09:35:00,78.06,78.13,77.93,77.95,6211.0,77.4938,77.5633,77.3648,77.3846,6211.0
2025-01-15 09:40:00,77.96,78.02,77.87,78.01,12079.0,77.3946,77.4541,77.3052,77.4442,12079.0
2025-01-15 09:45:00,78.03,78.04,77.87,78.03,10485.0,77.4641,77.474,77.3052,77.4641,10485.0
2025-01-15 09:50:00,78.0,78.05,77.87,77.92,9794.0,77.4343,77.4839,77.3052,77.3549,9794.0
2025-01-15 09:55:00,77.92,78.11,77.9,78.05,11323.0,77.3549,77.5435,77.335,77.4839,11323.0
2025-01-15 10:00:00,78.01,78.11,77.99,78.03,18643.0,77.4442,77.5435,77.4243,77.4641,18643.0
2025-01-15 10:05:00,78.04,78.11,77.9,78.03,10078.0,77.474,77.5435,77.335,77.4641,10078.0
2025-01-15 10:10:00,78.03,78.12,77.98,78.09,7969.0,77.4641,77.5534,77.4144,77.5236,7969.0
2025-01-15 10:15:00,78.11,78.14,78.06,78.09,9684.0,77.5435,77.5733,77.4938,77.5236,9684.0
2025-01-15 10:20:00,78.09,78.09,77.92,77.94,11876.0,77.5236,77.5236,77.3549,77.3747,11876.0
2025-01-15 10:25:00,77.93,77.96,77.84,77.87,13568.0,77.3648,77.3946,77.2754,77.3052,13568.0
2025-01-15 10:30:00,77.89,77.89,77.62,77.63,17984.0,77.3251,77.3251,77.057,77.067,17984.0
2025-01-15 10:35:00,77.65,77.65,77.5,77.56,8782.0,77.0868,77.0868,76.9379,76.9975,8782.0
2025-01-15 10:40:00,77.52,77.57,77.42,77.42,6648.0,76.9578,77.0074,76.8585,76.8585,6648.0
2025-01-15 10:45:00,77.43,77.47,77.32,77.38,6181.0,76.8684,76.9081,76.7592,76.8188,6181.0
2025-01-15 10:50:00,77.36,77.41,77.22,77.23,9312.0,76.7989,76.8486,76.6599,76.6699,9312.0
2025-01-15 10:55:00,77.23,77.34,77.2,77.27,21172.0,76.6699,76.7791,76.6401,76.7096,21172.0
2025-01-15 11:00:00,77.29,77.36,77.26,77.31,10484.0,76.7294,76.7989,76.6996,76.7493,10484.0
2025-01-15 11:05:00,77.28,77.48,77.28,77.48,10511.0,76.7195,76.918,76.7195,76.918,10511.0
2025-01-15 11:10:00,77.45,77.49,77.36,77.38,12403.0,76.8883,76.928,76.7989,76.8188,12403.0
2025-01-15 11:15:00,77.35,77.38,77.28,77.32,10776.0,76.789,76.8188,76.7195,76.7592,10776.0
2025-01-15 11:20:00,77.33,77.39,77.25,77.37,6027.0,76.7691,76.8287,76.6897,76.8088,6027.0
2025-01-15 11:25:00,77.36,77.37,77.24,77.29,9348.0,76.7989,76.8088,76.6798,76.7294,9348.0
2025-01-15 11:30:00,77.27,77.27,77.13,77.18,5211.0,76.7096,76.7096,76.5706,76.6202,5211.0
2025-01-15 11:35:00,77.17,77.25,77.13,77.13,4403.0,76.6103,76.6897,76.5706,76.5706,4403.0
2025-01-15 11:40:00,77.14,77.15,77.09,77.09,2406.0,76.5805,76.5904,76.5309,76.5309,2406.0
2025-01-15 11:45:00,77.09,77.1,77.01,77.02,2923.0,76.5309,76.5408,76.4515,76.4614,2923.0
2025-01-15 11:50:00,77.01,77.01,76.97,76.98,4430.0,76.4515,76.4515,76.4117,76.4217,4430.0
2025-01-15 11:55:00,76.97,77.05,76.93,77.05,11296.0,76.4117,76.4912,76.372,76.4912,11296.0
2025-01-15 12:00:00,77.04,77.22,77.02,77.21,9462.0,76.4812,76.6599,76.4614,76.65,9462.0
2025-01-15 12:05:00,77.21,77.27,77.21,77.22,4170.0,76.65,76.7096,76.65,76.6599,4170.0
2025-01-15 12:10:00,77.23,77.26,77.2,77.22,8398.0,76.6699,76.6996,76.6401,76.6599,8398.0
2025-01-15 12:15:00,77.22,77.27,77.18,77.18,9538.0,76.6599,76.7096,76.6202,76.6202,9538.0
2025-01-15 12:20:00,77.17,77.19,77.13,77.17,6390.0,76.6103,76.6302,76.5706,76.6103,6390.0
2025-01-15 12:25:00,77.16,77.32,77.16,77.32,6393.0,76.6004,76.7592,76.6004,76.7592,6393.0
2025-01-15 12:30:00,77.34,77.36,77.32,77.35,4137.0,76.7791,76.7989,76.7592,76.789,4137.0
2025-01-15 12:35:00,77.34,77.42,77.31,77.42,11383.0,76.7791,76.8585,76.7493,76.8585,11383.0
2025-01-15 12:40:00,77.41,77.42,77.39,77.41,2998.0,76.8486,76.8585,76.8287,76.8486,2998.0
2025-01-15 12:45:00,77.41,77.41,77.39,77.39,4461.0,76.8486,76.8486,76.8287,76.8287,4461.0
2025-01-15 12:50:00,77.36,77.37,77.29,77.34,10109.0,76.7989,76.8088,76.7294,76.7791,10109.0
2025-01-15 12:55:00,77.33,77.37,77.31,77.33,6643.0,76.7691,76.8088,76.7493,76.7691,6643.0
2025-01-15 13:00:00,77.33,77.38,77.32,77.36,4452.0,76.7691,76.8188,76.7592,76.7989,4452.0
2025-01-15 13:05:00,77.36,77.39,77.28,77.29,5925.0,76.7989,76.8287,76.7195,76.7294,5925.0
2025-01-15 13:10:00,77.29,77.43,77.28,77.39,8196.0,76.7294,76.8684,76.7195,76.8287,8196.0
2025-01-15 13:15:00,77.4,77.43,77.39,77.41,16765.0,76.8386,76.8684,76.8287,76.8486,16765.0
2025-01-15 13:20:00,77.43,77.52,77.42,77.48,13263.0,76.8684,76.9578,76.8585,76.918,13263.0
2025-01-15 13:25:00,77.47,77.54,77.46,77.53,6479.0,76.9081,76.9776,76.8982,76.9677,6479.0
2025-01-15 13:30:00,77.53,77.55,77.51,77.53,5471.0,76.9677,76.9875,76.9478,76.9677,5471.0
2025-01-15 13:35:00,77.53,77.63,77.53,77.62,8184.0,76.9677,77.067,76.9677,77.057,8184.0
2025-01-15 13:40:00,77.6,77.65,77.57,77.63,7395.0,77.0372,77.0868,77.0074,77.067,7395.0
2025-01-15 13:45:00,77.61,77.63,77.58,77.6,4693.0,77.0471,77.067,77.0173,77.0372,4693.0
2025-01-15 13:50:00,77.62,77.73,77.61,77.72,6479.0,77.057,77.1662,77.0471,77.1563,6479.0
2025-01-15 13:55:00,77.72,77.75,77.7,77.72,13243.0,77.1563,77.1861,77.1365,77.1563,13243.0
2025-01-15 14:00:00,77.72,77.73,77.69,77.71,11620.0,77.1563,77.1662,77.1265,77.1464,11620.0
2025-01-15 14:05:00,77.7,77.85,77.7,77.79,15054.0,77.1365,77.2854,77.1365,77.2258,15054.0
2025-01-15 14:10:00,77.78,77.85,77.77,77.84,6607.0,77.2159,77.2854,77.2059,77.2754,6607.0
2025-01-15 14:15:00,77.83,77.83,77.77,77.83,7973.0,77.2655,77.2655,77.2059,77.2655,7973.0
2025-01-15 14:20:00,77.83,77.87,77.82,77.87,10025.0,77.2655,77.3052,77.2556,77.3052,10025.0
2025-01-15 14:25:00,77.87,77.93,77.84,77.92,8893.0,77.3052,77.3648,77.2754,77.3549,8893.0
2025-01-15 14:30:00,77.93,77.99,77.92,77.94,5809.0,77.3648,77.4243,77.3549,77.3747,5809.0
2025-01-15 14:35:00,77.94,78.0,77.93,78.0,7309.0,77.3747,77.4343,77.3648,77.4343,7309.0
2025-01-15 14:40:00,78.0,78.06,77.99,77.99,14597.0,77.4343,77.4938,77.4243,77.4243,14597.0
2025-01-15 14:45:00,77.99,78.0,77.97,77.98,6223.0,77.4243,77.4343,77.4045,77.4144,6223.0
2025-01-15 14:50:00,77.99,78.0,77.96,77.97,6573.0,77.4243,77.4343,77.3946,77.4045,6573.0
2025-01-15 14:55:00,77.97,77.98,77.92,77.92,9283.0,77.4045,77.4144,77.3549,77.3549,9283.0
2025-01-15 15:00:00,77.93,78.03,77.93,78.01,29102.0,77.3648,77.4641,77.3648,77.4442,29102.0
2025-01-15 15:05:00,78.0,78.08,77.99,78.05,10995.0,77.4343,77.5137,77.4243,77.4839,10995.0
2025-01-15 15:10:00,78.05,78.08,78.04,78.06,16351.0,77.4839,77.5137,77.474,77.4938,16351.0
2025-01-15 15:15:00,78.05,78.05,78.01,78.02,12095.0,77.4839,77.4839,77.4442,77.4541,12095.0
2025-01-15 15:20:00,78.02,78.13,78.01,78.13,24244.0,77.4541,77.5633,77.4442,77.5633,24244.0
2025-01-15 15:25:00,78.12,78.13,78.04,78.08,18712.0,77.5534,77.5633,77.474,77.5137,18712.0
2025-01-15 15:30:00,78.07,78.07,77.89,77.91,27056.0,77.5038,77.5038,77.3251,77.3449,27056.0
2025-01-15 15:35:00,77.9,77.91,77.67,77.75,54053.0,77.335,77.3449,77.1067,77.1861,54053.0
2025-01-15 15:40:00,77.75,77.81,77.72,77.8,15339.0,77.1861,77.2457,77.1563,77.2357,15339.0
2025-01-15 15:45:00,77.8,77.89,77.79,77.84,24553.0,77.2357,77.3251,77.2258,77.2754,24553.0
2025-01-15 15:50:00,77.83,77.96,77.78,77.87,49623.0,77.2655,77.3946,77.2159,77.3052,49623.0
2025-01-15 15:55:00,77.86,77.87,77.75,77.78,108531.0,77.2953,77.3052,77.1861,77.2159,108531.0
2025-01-16 09:30:00,77.4,77.58,77.04,77.45,40627.0,76.8386,77.0173,76.4812,76.8883,40627.0
2025-01-16 09:35:00,77.42,77.51,76.64,76.65,11641.0,76.8585,76.9478,76.0841,76.0941,11641.0
2025-01-16 09:40:00,76.67,76.94,76.66,76.82,7463.0,76.1139,76.382,76.104,76.2628,7463.0
2025-01-16 09:45:00,76.83,76.83,76.5,76.73,17130.0,76.2728,76.2728,75.9452,76.1735,17130.0
2025-01-16 09:50:00,76.73,76.74,76.46,76.61,11949.0,76.1735,76.1834,75.9054,76.0544,11949.0
2025-01-16 09:55:00,76.6,76.6,76.37,76.43,11626.0,76.0444,76.0444,75.8161,75.8757,11626.0
2025-01-16 10:00:00,76.45,76.45,76.26,76.36,15581.0,75.8955,75.8955,75.7069,75.8062,15581.0
2025-01-16 10:05:00,76.37,76.66,76.28,76.66,19798.0,75.8161,76.104,75.7268,76.104,19798.0
2025-01-16 10:10:00,76.69,76.93,76.64,76.82,20080.0,76.1338,76.372,76.0841,76.2628,20080.0
2025-01-16 10:15:00,76.81,76.81,76.68,76.71,21590.0,76.2529,76.2529,76.1238,76.1536,21590.0
2025-01-16 10:20:00,76.66,76.78,76.65,76.76,30651.0,76.104,76.2231,76.0941,76.2033,30651.0
2025-01-16 10:25:00,76.75,76.79,76.56,76.79,21390.0,76.1933,76.2331,76.0047,76.2331,21390.0
2025-01-16 10:30:00,76.78,77.05,76.77,77.01,28153.0,76.2231,76.4912,76.2132,76.4515,28153.0
2025-01-16 10:35:00,77.01,77.01,76.84,76.88,16191.0,76.4515,76.4515,76.2827,76.3224,16191.0
2025-01-16 10:40:00,76.89,76.89,76.74,76.83,25137.0,76.3323,76.3323,76.1834,76.2728,25137.0
2025-01-16 10:45:00,76.81,76.84,76.68,76.8,8527.0,76.2529,76.2827,76.1238,76.243,8527.0
2025-01-16 10:50:00,76.8,76.9,76.75,76.76,18803.0,76.243,76.3423,76.1933,76.2033,18803.0
2025-01-16 10:55:00,76.75,76.98,76.74,76.98,25427.0,76.1933,76.4217,76.1834,76.4217,25427.0
2025-01-16 11:00:00,76.99,77.09,76.98,77.06,11235.0,76.4316,76.5309,76.4217,76.5011,11235.0
2025-01-16 11:05:00,77.09,77.2,76.99,77.2,13755.0,76.5309,76.6401,76.4316,76.6401,13755.0
2025-01-16 11:10:00,77.21,77.22,77.09,77.22,18625.0,76.65,76.6599,76.5309,76.6599,18625.0
2025-01-16 11:15:00,77.2,77.23,77.14,77.23,7726.0,76.6401,76.6699,76.5805,76.6699,7726.0
2025-01-16 11:20:00,77.23,77.29,77.09,77.28,8163.0,76.6699,76.7294,76.5309,76.7195,8163.0
2025-01-16 11:25:00,77.28,77.31,77.22,77.29,6865.0,76.7195,76.7493,76.6599,76.7294,6865.0
2025-01-16 11:30:00,77.28,77.39,77.28,77.31,8678.0,76.7195,76.8287,76.7195,76.7493,8678.0
2025-01-16 11:35:00,77.31,77.53,77.3,77.4,25898.0,76.7493,76.9677,76.7394,76.8386,25898.0
2025-01-16 11:40:00,77.41,77.41,77.28,77.34,8102.0,76.8486,76.8486,76.7195,76.7791,8102.0
2025-01-16 11:45:00,77.35,77.43,77.33,77.43,6016.0,76.789,76.8684,76.7691,76.8684,6016.0
2025-01-16 11:50:00,77.44,77.44,77.31,77.39,7412.0,76.8783,76.8783,76.7493,76.8287,7412.0
2025-01-16 11:55:00,77.39,77.57,77.38,77.56,6778.0,76.8287,77.0074,76.8188,76.9975,6778.0
2025-01-16 12:00:00,77.54,77.56,77.43,77.43,7754.0,76.9776,76.9975,76.8684,76.8684,7754.0
2025-01-16 12:05:00,77.43,77.54,77.42,77.52,18884.0,76.8684,76.9776,76.8585,76.9578,18884.0
2025-01-16 12:10:00,77.52,77.54,77.47,77.53,8186.0,76.9578,76.9776,76.9081,76.9677,8186.0
2025-01-16 12:15:00,77.53,77.54,77.48,77.5,5924.0,76.9677,76.9776,76.918,76.9379,5924.0
2025-01-16 12:20:00,77.5,77.59,77.45,77.56,7740.0,76.9379,77.0272,76.8883,76.9975,7740.0
2025-01-16 12:25:00,77.53,77.64,77.53,77.63,4274.0,76.9677,77.0769,76.9677,77.067,4274.0
2025-01-16 12:30:00,77.62,77.63,77.55,77.57,7512.0,77.057,77.067,76.9875,77.0074,7512.0
2025-01-16 12:35:00,77.56,77.58,77.49,77.49,6376.0,76.9975,77.0173,76.928,76.928,6376.0
2025-01-16 12:40:00,77.48,77.53,77.45,77.51,11102.0,76.918,76.9677,76.8883,76.9478,11102.0
2025-01-16 12:45:00,77.51,77.55,77.41,77.45,12881.0,76.9478,76.9875,76.8486,76.8883,12881.0
2025-01-16 12:50:00,77.43,77.44,77.32,77.38,11941.0,76.8684,76.8783,76.7592,76.8188,11941.0
2025-01-16 12:55:00,77.38,77.4,77.32,77.37,8083.0,76.8188,76.8386,76.7592,76.8088,8083.0
2025-01-16 13:00:00,77.36,77.38,77.3,77.37,8256.0,76.7989,76.8188,76.7394,76.8088,8256.0
2025-01-16 13:05:00,77.38,77.4,77.34,77.34,12551.0,76.8188,76.8386,76.7791,76.7791,12551.0
2025-01-16 13:10:00,77.34,77.53,77.34,77.53,5231.0,76.7791,76.9677,76.7791,76.9677,5231.0
2025-01-16 13:15:00,77.53,77.53,77.47,77.53,15070.0,76.9677,76.9677,76.9081,76.9677,15070.0
2025-01-16 13:20:00,77.54,77.59,77.54,77.54,18793.0,76.9776,77.0272,76.9776,76.9776,18793.0
2025-01-16 13:25:00,77.53,77.53,77.44,77.45,12717.0,76.9677,76.9677,76.8783,76.8883,12717.0
2025-01-16 13:30:00,77.45,77.47,77.39,77.46,8574.0,76.8883,76.9081,76.8287,76.8982,8574.0
2025-01-16 13:35:00,77.46,77.51,77.33,77.34,8661.0,76.8982,76.9478,76.7691,76.7791,8661.0
2025-01-16 13:40:00,77.35,77.44,77.27,77.27,40109.0,76.789,76.8783,76.7096,76.7096,40109.0
2025-01-16 13:45:00,77.29,77.29,77.12,77.15,10646.0,76.7294,76.7294,76.5607,76.5904,10646.0
2025-01-16 13:50:00,77.15,77.17,77.09,77.17,8112.0,76.5904,76.6103,76.5309,76.6103,8112.0
2025-01-16 13:55:00,77.15,77.16,77.04,77.1,8467.0,76.5904,76.6004,76.4812,76.5408,8467.0
2025-01-16 14:00:00,77.09,77.11,77.03,77.1,7664.0,76.5309,76.5507,76.4713,76.5408,7664.0
2025-01-16 14:05:00,77.09,77.2,77.08,77.19,4541.0,76.5309,76.6401,76.5209,76.6302,4541.0
2025-01-16 14:10:00,77.18,77.2,77.16,77.2,5278.0,76.6202,76.6401,76.6004,76.6401,5278.0
2025-01-16 14:15:00,77.21,77.24,77.17,77.17,6368.0,76.65,76.6798,76.6103,76.6103,6368.0
2025-01-16 14:20:00,77.17,77.18,77.04,77.05,6916.0,76.6103,76.6202,76.4812,76.4912,6916.0
2025-01-16 14:25:00,77.06,77.16,77.06,77.13,8587.0,76.5011,76.6004,76.5011,76.5706,8587.0
2025-01-16 14:30:00,77.13,77.16,77.05,77.07,13409.0,76.5706,76.6004,76.4912,76.511,13409.0
2025-01-16 14:35:00,77.08,77.14,77.04,77.14,6577.0,76.5209,76.5805,76.4812,76.5805,6577.0
2025-01-16 14:40:00,77.14,77.18,77.13,77.16,5827.0,76.5805,76.6202,76.5706,76.6004,5827.0
2025-01-16 14:45:00,77.17,77.27,77.17,77.18,9543.0,76.6103,76.7096,76.6103,76.6202,9543.0
2025-01-16 14:50:00,77.19,77.2,77.15,77.19,9367.0,76.6302,76.6401,76.5904,76.6302,9367.0
2025-01-16 14:55:00,77.18,77.27,77.18,77.23,11593.0,76.6202,76.7096,76.6202,76.6699,11593.0
2025-01-16 15:00:00,77.23,77.28,77.22,77.23,9959.0,76.6699,76.7195,76.6599,76.6699,9959.0
2025-01-16 15:05:00,77.23,77.25,77.17,77.17,5530.0,76.6699,76.6897,76.6103,76.6103,5530.0
2025-01-16 15:10:00,77.17,77.17,77.09,77.1,11739.0,76.6103,76.6103,76.5309,76.5408,11739.0
2025-01-16 15:15:00,77.1,77.17,77.1,77.17,7310.0,76.5408,76.6103,76.5408,76.6103,7310.0
2025-01-16 15:20:00,77.16,77.22,77.15,77.17,12869.0,76.6004,76.6599,76.5904,76.6103,12869.0
2025-01-16 15:25:00,77.17,77.25,77.17,77.2,9804.0,76.6103,76.6897,76.6103,76.6401,9804.0
2025-01-16 15:30:00,77.21,77.25,77.19,77.23,13019.0,76.65,76.6897,76.6302,76.6699,13019.0
2025-01-16 15:35:00,77.23,77.32,77.22,77.32,12391.0,76.6699,76.7592,76.6599,76.7592,12391.0
2025-01-16 15:40:00,77.31,77.4,77.31,77.39,16800.0,76.7493,76.8386,76.7493,76.8287,16800.0
2025-01-16 15:45:00,77.39,77.47,77.35,77.47,18316.0,76.8287,76.9081,76.789,76.9081,18316.0
2025-01-16 15:50:00,77.46,77.51,77.41,77.5,46689.0,76.8982,76.9478,76.8486,76.9379,46689.0
2025-01-16 15:55:00,77.5,77.53,77.39,77.41,137050.0,76.9379,76.9677,76.8287,76.8486,137050.0
2025-01-17 09:30:00,78.69,78.7,78.03,78.22,386515.0,78.1193,78.1292,77.4641,77.6527,386515.0
2025-01-17 09:35:00,78.22,78.28,78.0,78.06,5045.0,77.6527,77.7122,77.4343,77.4938,5045.0
2025-01-17 09:40:00,77.97,77.98,77.68,77.79,6782.0,77.4045,77.4144,77.1166,77.2258,6782.0
2025-01-17 09:45:00,77.79,77.91,77.79,77.89,10703.0,77.2258,77.3449,77.2258,77.3251,10703.0
2025-01-17 09:50:00,77.85,77.89,77.55,77.55,8322.0,77.2854,77.3251,76.9875,76.9875,8322.0
2025-01-17 09:55:00,77.59,77.64,77.45,77.56,18764.0,77.0272,77.0769,76.8883,76.9975,18764.0
2025-01-17 10:00:00,77.51,77.52,77.33,77.38,10832.0,76.9478,76.9578,76.7691,76.8188,10832.0
2025-01-17 10:05:00,77.41,77.5,77.34,77.34,8732.0,76.8486,76.9379,76.7791,76.7791,8732.0
2025-01-17 10:10:00,77.36,77.51,77.35,77.39,8545.0,76.7989,76.9478,76.789,76.8287,8545.0
2025-01-17 10:15:00,77.42,77.5,77.4,77.42,9560.0,76.8585,76.9379,76.8386,76.8585,9560.0
2025-01-17 10:20:00,77.43,77.59,77.39,77.55,7451.0,76.8684,77.0272,76.8287,76.9875,7451.0
2025-01-17 10:25:00,77.49,77.51,77.36,77.4,4806.0,76.928,76.9478,76.7989,76.8386,4806.0
2025-01-17 10:30:00,77.42,77.43,77.26,77.29,9589.0,76.8585,76.8684,76.6996,76.7294,9589.0
2025-01-17 10:35:00,77.29,77.38,77.24,77.34,4957.0,76.7294,76.8188,76.6798,76.7791,4957.0
2025-01-17 10:40:00,77.34,77.43,77.32,77.36,7601.0,76.7791,76.8684,76.7592,76.7989,7601.0
2025-01-17 10:45:00,77.37,77.42,77.3,77.34,5769.0,76.8088,76.8585,76.7394,76.7791,5769.0
2025-01-17 10:50:00,77.38,77.43,77.33,77.43,9236.0,76.8188,76.8684,76.7691,76.8684,9236.0
2025-01-17 10:55:00,77.42,77.46,77.36,77.44,4916.0,76.8585,76.8982,76.7989,76.8783,4916.0
2025-01-17 11:00:00,77.43,77.5,77.42,77.45,6125.0,76.8684,76.9379,76.8585,76.8883,6125.0
2025-01-17 11:05:00,77.46,77.7,77.43,77.7,20882.0,76.8982,77.1365,76.8684,77.1365,20882.0
2025-01-17 11:10:00,77.7,77.7,77.51,77.52,8432.0,77.1365,77.1365,76.9478,76.9578,8432.0
2025-01-17 11:15:00,77.57,77.71,77.54,77.54,5459.0,77.0074,77.1464,76.9776,76.9776,5459.0
2025-01-17 11:20:00,77.57,77.69,77.48,77.6,8683.0,77.0074,77.1265,76.918,77.0372,8683.0
2025-01-17 11:25:00,77.61,77.65,77.56,77.57,5209.0,77.0471,77.0868,76.9975,77.0074,5209.0
2025-01-17 11:30:00,77.59,77.65,77.52,77.52,11909.0,77.0272,77.0868,76.9578,76.9578,11909.0
2025-01-17 11:35:00,77.52,77.55,77.38,77.44,9754.0,76.9578,76.9875,76.8188,76.8783,9754.0
2025-01-17 11:40:00,77.42,77.53,77.42,77.52,8382.0,76.8585,76.9677,76.8585,76.9578,8382.0
2025-01-17 11:45:00,77.52,77.53,77.46,77.5,7664.0,76.9578,76.9677,76.8982,76.9379,7664.0
2025-01-17 11:50:00,77.49,77.5,77.43,77.45,5838.0,76.928,76.9379,76.8684,76.8883,5838.0
2025-01-17 11:55:00,77.45,77.54,77.41,77.5,5451.0,76.8883,76.9776,76.8486,76.9379,5451.0
2025-01-17 12:00:00,77.5,77.52,77.41,77.51,14253.0,76.9379,76.9578,76.8486,76.9478,14253.0
2025-01-17 12:05:00,77.51,77.54,77.47,77.54,4623.0,76.9478,76.9776,76.9081,76.9776,4623.0
2025-01-17 12:10:00,77.54,77.6,77.51,77.6,7895.0,76.9776,77.0372,76.9478,77.0372,7895.0
2025-01-17 12:15:00,77.61,77.62,77.56,77.57,5151.0,77.0471,77.057,76.9975,77.0074,5151.0
2025-01-17 12:20:00,77.58,77.66,77.54,77.55,7364.0,77.0173,77.0967,76.9776,76.9875,7364.0
2025-01-17 12:25:00,77.58,77.62,77.55,77.6,3598.0,77.0173,77.057,76.9875,77.0372,3598.0
2025-01-17 12:30:00,77.59,77.73,77.58,77.72,4814.0,77.0272,77.1662,77.0173,77.1563,4814.0
2025-01-17 12:35:00,77.73,77.8,77.7,77.8,3723.0,77.1662,77.2357,77.1365,77.2357,3723.0
2025-01-17 12:40:00,77.8,77.8,77.74,77.74,6693.0,77.2357,77.2357,77.1762,77.1762,6693.0
2025-01-17 12:45:00,77.76,77.88,77.76,77.87,5882.0,77.196,77.3151,77.196,77.3052,5882.0
2025-01-17 12:50:00,77.86,77.88,77.84,77.87,3285.0,77.2953,77.3151,77.2754,77.3052,3285.0
2025-01-17 12:55:00,77.85,77.86,77.8,77.83,4528.0,77.2854,77.2953,77.2357,77.2655,4528.0
2025-01-17 13:00:00,77.84,77.85,77.7,77.71,10420.0,77.2754,77.2854,77.1365,77.1464,10420.0
2025-01-17 13:05:00,77.7,77.75,77.7,77.72,6148.0,77.1365,77.1861,77.1365,77.1563,6148.0
2025-01-17 13:10:00,77.72,77.76,77.71,77.73,11767.0,77.1563,77.196,77.1464,77.1662,11767.0
2025-01-17 13:15:00,77.74,77.74,77.58,77.58,6696.0,77.1762,77.1762,77.0173,77.0173,6696.0
2025-01-17 13:20:00,77.59,77.7,77.59,77.67,9281.0,77.0272,77.1365,77.0272,77.1067,9281.0
2025-01-17 13:25:00,77.66,77.68,77.62,77.62,6459.0,77.0967,77.1166,77.057,77.057,6459.0
2025-01-17 13:30:00,77.61,77.69,77.61,77.66,4350.0,77.0471,77.1265,77.0471,77.0967,4350.0
2025-01-17 13:35:00,77.67,77.71,77.66,77.7,3427.0,77.1067,77.1464,77.0967,77.1365,3427.0
2025-01-17 13:40:00,77.7,77.71,77.62,77.62,4362.0,77.1365,77.1464,77.057,77.057,4362.0
2025-01-17 13:45:00,77.61,77.65,77.61,77.61,6914.0,77.0471,77.0868,77.0471,77.0471,6914.0
2025-01-17 13:50:00,77.6,77.6,77.53,77.57,8094.0,77.0372,77.0372,76.9677,77.0074,8094.0
2025-01-17 13:55:00,77.57,77.59,77.52,77.57,14054.0,77.0074,77.0272,76.9578,77.0074,14054.0
2025-01-17 14:00:00,77.56,77.61,77.56,77.6,2900.0,76.9975,77.0471,76.9975,77.0372,2900.0
2025-01-17 14:05:00,77.59,77.6,77.54,77.57,6865.0,77.0272,77.0372,76.9776,77.0074,6865.0
2025-01-17 14:10:00,77.56,77.58,77.52,77.53,15718.0,76.9975,77.0173,76.9578,76.9677,15718.0
2025-01-17 14:15:00,77.54,77.57,77.53,77.56,5753.0,76.9776,77.0074,76.9677,76.9975,5753.0
2025-01-17 14:20:00,77.56,77.68,77.55,77.65,6217.0,76.9975,77.1166,76.9875,77.0868,6217.0
2025-01-17 14:25:00,77.66,77.69,77.64,77.69,7184.0,77.0967,77.1265,77.0769,77.1265,7184.0
2025-01-17 14:30:00,77.69,77.73,77.67,77.72,10810.0,77.1265,77.1662,77.1067,77.1563,10810.0
2025-01-17 14:35:00,77.73,77.76,77.69,77.7,11862.0,77.1662,77.196,77.1265,77.1365,11862.0
2025-01-17 14:40:00,77.7,77.73,77.66,77.66,6822.0,77.1365,77.1662,77.0967,77.0967,6822.0
2025-01-17 14:45:00,77.67,77.69,77.62,77.62,8128.0,77.1067,77.1265,77.057,77.057,8128.0
2025-01-17 14:50:00,77.62,77.64,77.59,77.64,4808.0,77.057,77.0769,77.0272,77.0769,4808.0
2025-01-17 14:55:00,77.65,77.7,77.64,77.67,10565.0,77.0868,77.1365,77.0769,77.1067,10565.0
2025-01-17 15:00:00,77.67,77.73,77.63,77.72,23055.0,77.1067,77.1662,77.067,77.1563,23055.0
2025-01-17 15:05:00,77.7,77.77,77.66,77.76,12800.0,77.1365,77.2059,77.0967,77.196,12800.0
2025-01-17 15:10:00,77.77,77.79,77.73,77.79,10660.0,77.2059,77.2258,77.1662,77.2258,10660.0
2025-01-17 15:15:00,77.8,77.84,77.77,77.84,20565.0,77.2357,77.2754,77.2059,77.2754,20565.0
2025-01-17 15:20:00,77.84,77.87,77.82,77.84,8689.0,77.2754,77.3052,77.2556,77.2754,8689.0
2025-01-17 15:25:00,77.83,77.85,77.79,77.81,11240.0,77.2655,77.2854,77.2258,77.2457,11240.0
2025-01-17 15:30:00,77.8,77.84,77.75,77.8,16256.0,77.2357,77.2754,77.1861,77.2357,16256.0
2025-01-17 15:35:00,77.8,77.83,77.74,77.78,14373.0,77.2357,77.2655,77.1762,77.2159,14373.0
2025-01-17 15:40:00,77.78,77.78,77.64,77.69,21941.0,77.2159,77.2159,77.0769,77.1265,21941.0
2025-01-17 15:45:00,77.69,77.73,77.64,77.65,15230.0,77.1265,77.1662,77.0769,77.0868,15230.0
2025-01-17 15:50:00,77.65,77.78,77.58,77.76,47601.0,77.0868,77.2159,77.0173,77.196,47601.0
2025-01-17 15:55:00,77.75,77.83,77.74,77.8,143925.0,77.1861,77.2655,77.1762,77.2357,143925.0
2025-01-21 09:30:00,78.03,78.67,78.03,78.36,60803.0,77.4641,78.0994,77.4641,77.7917,60803.0
2025-01-21 09:35:00,78.34,78.34,77.93,77.93,18376.0,77.7718,77.7718,77.3648,77.3648,18376.0
2025-01-21 09:40:00,77.97,78.14,77.87,78.04,11342.0,77.4045,77.5733,77.3052,77.474,11342.0
2025-01-21 09:45:00,78.0,78.22,78.0,78.04,49610.0,77.4343,77.6527,77.4343,77.474,49610.0
2025-01-21 09:50:00,78.02,78.17,77.77,77.84,21248.0,77.4541,77.603,77.2059,77.2754,21248.0
2025-01-21 09:55:00,77.84,77.96,77.8,77.88,18944.0,77.2754,77.3946,77.2357,77.3151,18944.0
2025-01-21 10:00:00,77.91,78.09,77.83,77.96,39691.0,77.3449,77.5236,77.2655,77.3946,39691.0
2025-01-21 10:05:00,77.94,77.99,77.77,77.77,9601.0,77.3747,77.4243,77.2059,77.2059,9601.0
2025-01-21 10:10:00,77.79,77.81,77.68,77.79,16618.0,77.2258,77.2457,77.1166,77.2258,16618.0
2025-01-21 10:15:00,77.79,78.07,77.79,78.02,82206.0,77.2258,77.5038,77.2258,77.4541,82206.0
2025-01-21 10:20:00,78.03,78.03,77.91,77.91,17931.0,77.4641,77.4641,77.3449,77.3449,17931.0
2025-01-21 10:25:00,77.93,78.01,77.91,77.99,8382.0,77.3648,77.4442,77.3449,77.4243,8382.0
2025-01-21 10:30:00,77.99,77.99,77.77,77.79,13037.0,77.4243,77.4243,77.2059,77.2258,13037.0
2025-01-21 10:35:00,77.78,77.83,77.75,77.82,9781.0,77.2159,77.2655,77.1861,77.2556,9781.0
2025-01-21 10:40:00,77.81,77.83,77.75,77.81,14018.0,77.2457,77.2655,77.1861,77.2457,14018.0
2025-01-21 10:45:00,77.78,77.78,77.68,77.71,7574.0,77.2159,77.2159,77.1166,77.1464,7574.0
2025-01-21 10:50:00,77.71,77.71,77.64,77.67,10704.0,77.1464,77.1464,77.0769,77.1067,10704.0
2025-01-21 10:55:00,77.67,77.73,77.66,77.71,23218.0,77.1067,77.1662,77.0967,77.1464,23218.0
2025-01-21 11:00:00,77.7,77.71,77.54,77.66,14003.0,77.1365,77.1464,76.9776,77.0967,14003.0
2025-01-21 11:05:00,77.64,77.83,77.64,77.77,14642.0,77.0769,77.2655,77.0769,77.2059,14642.0
2025-01-21 11:10:00,77.77,77.84,77.76,77.81,3502.0,77.2059,77.2754,77.196,77.2457,3502.0
2025-01-21 11:15:00,77.81,77.95,77.8,77.95,7235.0,77.2457,77.3846,77.2357,77.3846,7235.0
2025-01-21 11:20:00,77.94,78.07,77.87,78.02,11384.0,77.3747,77.5038,77.3052,77.4541,11384.0
2025-01-21 11:25:00,78.02,78.07,78.01,78.06,6650.0,77.4541,77.5038,77.4442,77.4938,6650.0
2025-01-21 11:30:00,78.05,78.11,78.05,78.06,9528.0,77.4839,77.5435,77.4839,77.4938,9528.0
2025-01-21 11:35:00,78.06,78.21,78.06,78.12,14528.0,77.4938,77.6428,77.4938,77.5534,14528.0
2025-01-21 11:40:00,78.12,78.18,78.08,78.13,8878.0,77.5534,77.613,77.5137,77.5633,8878.0
2025-01-21 11:45:00,78.12,78.21,78.08,78.21,5524.0,77.5534,77.6428,77.5137,77.6428,5524.0
2025-01-21 11:50:00,78.17,78.31,78.16,78.31,5138.0,77.603,77.742,77.5931,77.742,5138.0
2025-01-21 11:55:00,78.32,78.33,78.23,78.24,6347.0,77.752,77.7619,77.6626,77.6725,6347.0
2025-01-21 12:00:00,78.22,78.35,78.2,78.27,5596.0,77.6527,77.7817,77.6328,77.7023,5596.0
2025-01-21 12:05:00,78.25,78.32,78.23,78.32,5470.0,77.6825,77.752,77.6626,77.752,5470.0
2025-01-21 12:10:00,78.31,78.32,78.28,78.29,4242.0,77.742,77.752,77.7122,77.7222,4242.0
2025-01-21 12:15:00,78.28,78.32,78.25,78.27,8414.0,77.7122,77.752,77.6825,77.7023,8414.0
2025-01-21 12:20:00,78.26,78.37,78.24,78.37,5038.0,77.6924,77.8016,77.6725,77.8016,5038.0
2025-01-21 12:25:00,78.35,78.36,78.32,78.36,4186.0,77.7817,77.7917,77.752,77.7917,4186.0
2025-01-21 12:30:00,78.37,78.39,78.36,78.39,3978.0,77.8016,77.8214,77.7917,77.8214,3978.0
2025-01-21 12:35:00,78.38,78.39,78.31,78.34,5471.0,77.8115,77.8214,77.742,77.7718,5471.0
2025-01-21 12:40:00,78.33,78.47,78.32,78.45,6313.0,77.7619,77.9009,77.752,77.881,6313.0
2025-01-21 12:45:00,78.46,78.52,78.45,78.52,9235.0,77.8909,77.9505,77.881,77.9505,9235.0
2025-01-21 12:50:00,78.52,78.52,78.45,78.45,4837.0,77.9505,77.9505,77.881,77.881,4837.0
2025-01-21 12:55:00,78.47,78.5,78.44,78.45,7444.0,77.9009,77.9306,77.8711,77.881,7444.0
2025-01-21 13:00:00,78.44,78.45,78.34,78.36,15511.0,77.8711,77.881,77.7718,77.7917,15511.0
2025-01-21 13:05:00,78.36,78.44,78.33,78.44,8215.0,77.7917,77.8711,77.7619,77.8711,8215.0
2025-01-21 13:10:00,78.43,78.44,78.36,78.36,4903.0,77.8612,77.8711,77.7917,77.7917,4903.0
2025-01-21 13:15:00,78.33,78.36,78.29,78.35,8091.0,77.7619,77.7917,77.7222,77.7817,8091.0
2025-01-21 13:20:00,78.31,78.39,78.31,78.39,2765.0,77.742,77.8214,77.742,77.8214,2765.0
2025-01-21 13:25:00,78.39,78.39,78.28,78.33,9748.0,77.8214,77.8214,77.7122,77.7619,9748.0
2025-01-21 13:30:00,78.34,78.41,78.32,78.4,6528.0,77.7718,77.8413,77.752,77.8314,6528.0
2025-01-21 13:35:00,78.41,78.44,78.4,78.44,6434.0,77.8413,77.8711,77.8314,77.8711,6434.0
2025-01-21 13:40:00,78.45,78.53,78.44,78.52,8840.0,77.881,77.9604,77.8711,77.9505,8840.0
2025-01-21 13:45:00,78.51,78.52,78.43,78.44,4135.0,77.9406,77.9505,77.8612,77.8711,4135.0
2025-01-21 13:50:00,78.44,78.48,78.43,78.46,3691.0,77.8711,77.9108,77.8612,77.8909,3691.0
2025-01-21 13:55:00,78.47,78.54,78.46,78.53,5242.0,77.9009,77.9704,77.8909,77.9604,5242.0
2025-01-21 14:00:00,78.53,78.54,78.47,78.5,3854.0,77.9604,77.9704,77.9009,77.9306,3854.0
2025-01-21 14:05:00,78.51,78.63,78.51,78.6,7953.0,77.9406,78.0597,77.9406,78.0299,7953.0
2025-01-21 14:10:00,78.59,78.62,78.59,78.62,2217.0,78.02,78.0498,78.02,78.0498,2217.0
2025-01-21 14:15:00,78.6,78.69,78.59,78.66,9932.0,78.0299,78.1193,78.02,78.0895,9932.0
2025-01-21 14:20:00,78.67,78.67,78.58,78.67,17593.0,78.0994,78.0994,78.0101,78.0994,17593.0
2025-01-21 14:25:00,78.68,78.7,78.66,78.69,4668.0,78.1093,78.1292,78.0895,78.1193,4668.0
2025-01-21 14:30:00,78.68,78.71,78.64,78.68,12464.0,78.1093,78.1391,78.0696,78.1093,12464.0
2025-01-21 14:35:00,78.69,78.69,78.59,78.61,4675.0,78.1193,78.1193,78.02,78.0399,4675.0
2025-01-21 14:40:00,78.61,78.63,78.57,78.63,8510.0,78.0399,78.0597,78.0001,78.0597,8510.0
2025-01-21 14:45:00,78.62,78.68,78.61,78.68,9422.0,78.0498,78.1093,78.0399,78.1093,9422.0
2025-01-21 14:50:00,78.68,78.68,78.6,78.64,12865.0,78.1093,78.1093,78.0299,78.0696,12865.0
2025-01-21 14:55:00,78.65,78.71,78.65,78.68,12256.0,78.0796,78.1391,78.0796,78.1093,12256.0
2025-01-21 15:00:00,78.69,78.7,78.64,78.67,12429.0,78.1193,78.1292,78.0696,78.0994,12429.0
2025-01-21 15:05:00,78.67,78.69,78.64,78.65,7309.0,78.0994,78.1193,78.0696,78.0796,7309.0
2025-01-21 15:10:00,78.65,78.68,78.62,78.62,8659.0,78.0796,78.1093,78.0498,78.0498,8659.0
2025-01-21 15:15:00,78.62,78.66,78.6,78.62,16415.0,78.0498,78.0895,78.0299,78.0498,16415.0
2025-01-21 15:20:00,78.62,78.62,78.55,78.58,9153.0,78.0498,78.0498,77.9803,78.0101,9153.0
2025-01-21 15:25:00,78.58,78.66,78.56,78.65,18795.0,78.0101,78.0895,77.9902,78.0796,18795.0
2025-01-21 15:30:00,78.65,78.7,78.62,78.68,19728.0,78.0796,78.1292,78.0498,78.1093,19728.0
2025-01-21 15:35:00,78.68,78.72,78.59,78.62,22354.0,78.1093,78.1491,78.02,78.0498,22354.0
2025-01-21 15:40:00,78.62,78.62,78.53,78.61,16502.0,78.0498,78.0498,77.9604,78.0399,16502.0
2025-01-21 15:45:00,78.6,78.7,78.59,78.7,12223.0,78.0299,78.1292,78.02,78.1292,12223.0
2025-01-21 15:50:00,78.7,78.87,78.7,78.75,47149.0,78.1292,78.298,78.1292,78.1788,47149.0
2025-01-21 15:55:00,78.56,78.73,78.42,78.44,197568.0,77.9902,78.159,77.8512,77.8711,197568.0
2025-01-22 09:30:00,78.41,78.56,77.84,78.23,33753.0,77.8413,77.9902,77.2754,77.6626,33753.0
2025-01-22 09:35:00,78.27,78.41,78.19,78.25,12361.0,77.7023,77.8413,77.6229,77.6825,12361.0
2025-01-22 09:40:00,78.29,78.29,78.06,78.09,7055.0,77.7222,77.7222,77.4938,77.5236,7055.0
2025-01-22 09:45:00,78.11,78.37,78.1,78.17,18674.0,77.5435,77.8016,77.5336,77.603,18674.0
2025-01-22 09:50:00,78.15,78.33,78.13,78.31,12114.0,77.5832,77.7619,77.5633,77.742,12114.0
2025-01-22 09:55:00,78.33,78.42,78.24,78.42,13610.0,77.7619,77.8512,77.6725,77.8512,13610.0
2025-01-22 10:00:00,78.39,78.66,78.37,78.63,19323.0,77.8214,78.0895,77.8016,78.0597,19323.0
2025-01-22 10:05:00,78.64,78.72,78.6,78.62,10199.0,78.0696,78.1491,78.0299,78.0498,10199.0
2025-01-22 10:10:00,78.61,78.66,78.53,78.54,6599.0,78.0399,78.0895,77.9604,77.9704,6599.0
2025-01-22 10:15:00,78.55,78.77,78.54,78.71,9889.0,77.9803,78.1987,77.9704,78.1391,9889.0
2025-01-22 10:20:00,78.73,78.78,78.66,78.67,14234.0,78.159,78.2086,78.0895,78.0994,14234.0
2025-01-22 10:25:00,78.67,78.7,78.61,78.62,5159.0,78.0994,78.1292,78.0399,78.0498,5159.0
2025-01-22 10:30:00,78.63,78.65,78.54,78.62,4476.0,78.0597,78.0796,77.9704,78.0498,4476.0
2025-01-22 10:35:00,78.62,78.73,78.6,78.65,7583.0,78.0498,78.159,78.0299,78.0796,7583.0
2025-01-22 10:40:00,78.67,78.68,78.51,78.56,4954.0,78.0994,78.1093,77.9406,77.9902,4954.0
2025-01-22 10:45:00,78.53,78.53,78.43,78.44,3946.0,77.9604,77.9604,77.8612,77.8711,3946.0
2025-01-22 10:50:00,78.42,78.54,78.41,78.52,15667.0,77.8512,77.9704,77.8413,77.9505,15667.0
2025-01-22 10:55:00,78.49,78.58,78.47,78.51,3727.0,77.9207,78.0101,77.9009,77.9406,3727.0
2025-01-22 11:00:00,78.5,78.56,78.49,78.55,5901.0,77.9306,77.9902,77.9207,77.9803,5901.0
2025-01-22 11:05:00,78.52,78.68,78.52,78.64,4336.0,77.9505,78.1093,77.9505,78.0696,4336.0
2025-01-22 11:10:00,78.64,78.66,78.52,78.54,10935.0,78.0696,78.0895,77.9505,77.9704,10935.0
2025-01-22 11:15:00,78.55,78.58,78.53,78.57,5556.0,77.9803,78.0101,77.9604,78.0001,5556.0
2025-01-22 11:20:00,78.57,78.63,78.56,78.63,8443.0,78.0001,78.0597,77.9902,78.0597,8443.0
2025-01-22 11:25:00,78.63,78.71,78.59,78.67,7443.0,78.0597,78.1391,78.02,78.0994,7443.0
2025-01-22 11:30:00,78.72,78.78,78.7,78.73,6353.0,78.1491,78.2086,78.1292,78.159,6353.0
2025-01-22 11:35:00,78.73,78.76,78.7,78.72,1163.0,78.159,78.1888,78.1292,78.1491,1163.0
2025-01-22 11:40:00,78.71,78.74,78.67,78.72,4887.0,78.1391,78.1689,78.0994,78.1491,4887.0
2025-01-22 11:45:00,78.72,78.74,78.69,78.74,4524.0,78.1491,78.1689,78.1193,78.1689,4524.0
2025-01-22 11:50:00,78.7,78.82,78.7,78.8,3600.0,78.1292,78.2483,78.1292,78.2285,3600.0
2025-01-22 11:55:00,78.8,78.82,78.67,78.68,6660.0,78.2285,78.2483,78.0994,78.1093,6660.0
2025-01-22 12:00:00,78.67,78.72,78.66,78.71,8040.0,78.0994,78.1491,78.0895,78.1391,8040.0
2025-01-22 12:05:00,78.71,78.73,78.64,78.64,6714.0,78.1391,78.159,78.0696,78.0696,6714.0
2025-01-22 12:10:00,78.65,78.65,78.55,78.58,6916.0,78.0796,78.0796,77.9803,78.0101,6916.0
2025-01-22 12:15:00,78.58,78.62,78.57,78.61,3397.0,78.0101,78.0498,78.0001,78.0399,3397.0
2025-01-22 12:20:00,78.61,78.61,78.51,78.54,6897.0,78.0399,78.0399,77.9406,77.9704,6897.0
2025-01-22 12:25:00,78.53,78.53,78.5,78.52,1135.0,77.9604,77.9604,77.9306,77.9505,1135.0
2025-01-22 12:30:00,78.51,78.53,78.44,78.44,3601.0,77.9406,77.9604,77.8711,77.8711,3601.0
2025-01-22 12:35:00,78.45,78.5,78.45,78.5,5091.0,77.881,77.9306,77.881,77.9306,5091.0
2025-01-22 12:40:00,78.49,78.5,78.43,78.5,9224.0,77.9207,77.9306,77.8612,77.9306,9224.0
2025-01-22 12:45:00,78.5,78.59,78.48,78.59,13771.0,77.9306,78.02,77.9108,78.02,13771.0
2025-01-22 12:50:00,78.59,78.66,78.57,78.66,11608.0,78.02,78.0895,78.0001,78.0895,11608.0
2025-01-22 12:55:00,78.65,78.65,78.62,78.64,2215.0,78.0796,78.0796,78.0498,78.0696,2215.0
2025-01-22 13:00:00,78.64,78.65,78.58,78.62,17438.0,78.0696,78.0796,78.0101,78.0498,17438.0
2025-01-22 13:05:00,78.64,78.67,78.62,78.66,3420.0,78.0696,78.0994,78.0498,78.0895,3420.0
2025-01-22 13:10:00,78.65,78.68,78.64,78.68,3680.0,78.0796,78.1093,78.0696,78.1093,3680.0
2025-01-22 13:15:00,78.67,78.69,78.65,78.66,2158.0,78.0994,78.1193,78.0796,78.0895,2158.0
2025-01-22 13:20:00,78.65,78.75,78.65,78.73,3529.0,78.0796,78.1788,78.0796,78.159,3529.0
2025-01-22 13:25:00,78.72,78.75,78.68,78.75,4536.0,78.1491,78.1788,78.1093,78.1788,4536.0
2025-01-22 13:30:00,78.74,78.77,78.74,78.77,4878.0,78.1689,78.1987,78.1689,78.1987,4878.0
2025-01-22 13:35:00,78.78,78.83,78.76,78.81,5755.0,78.2086,78.2583,78.1888,78.2384,5755.0
2025-01-22 13:40:00,78.82,78.89,78.82,78.88,5872.0,78.2483,78.3178,78.2483,78.3079,5872.0
2025-01-22 13:45:00,78.89,78.98,78.89,78.92,11024.0,78.3178,78.4072,78.3178,78.3476,11024.0
2025-01-22 13:50:00,78.92,78.93,78.89,78.9,9439.0,78.3476,78.3575,78.3178,78.3277,9439.0
2025-01-22 13:55:00,78.89,78.9,78.79,78.81,35467.0,78.3178,78.3277,78.2185,78.2384,35467.0
2025-01-22 14:00:00,78.81,78.81,78.69,78.7,14299.0,78.2384,78.2384,78.1193,78.1292,14299.0
2025-01-22 14:05:00,78.72,78.76,78.71,78.76,27636.0,78.1491,78.1888,78.1391,78.1888,27636.0
2025-01-22 14:10:00,78.76,78.76,78.71,78.72,10066.0,78.1888,78.1888,78.1391,78.1491,10066.0
2025-01-22 14:15:00,78.7,78.76,78.69,78.76,5596.0,78.1292,78.1888,78.1193,78.1888,5596.0
2025-01-22 14:20:00,78.76,78.83,78.75,78.81,33878.0,78.1888,78.2583,78.1788,78.2384,33878.0
2025-01-22 14:25:00,78.81,78.83,78.75,78.76,8526.0,78.2384,78.2583,78.1788,78.1888,8526.0
2025-01-22 14:30:00,78.75,78.88,78.74,78.88,5115.0,78.1788,78.3079,78.1689,78.3079,5115.0
2025-01-22 14:35:00,78.88,78.93,78.84,78.92,8470.0,78.3079,78.3575,78.2682,78.3476,8470.0
2025-01-22 14:40:00,78.92,78.95,78.88,78.94,11769.0,78.3476,78.3774,78.3079,78.3675,11769.0
2025-01-22 14:45:00,78.95,78.95,78.93,78.95,2500.0,78.3774,78.3774,78.3575,78.3774,2500.0
2025-01-22 14:50:00,78.94,78.99,78.94,78.99,3917.0,78.3675,78.4171,78.3675,78.4171,3917.0
2025-01-22 14:55:00,78.99,79.01,78.97,79.01,15574.0,78.4171,78.437,78.3972,78.437,15574.0
2025-01-22 15:00:00,79.01,79.01,78.99,79.01,8604.0,78.437,78.437,78.4171,78.437,8604.0
2025-01-22 15:05:00,79.0,79.01,78.97,79.01,12351.0,78.427,78.437,78.3972,78.437,12351.0
2025-01-22 15:10:00,79.01,79.03,78.97,79.03,17241.0,78.437,78.4568,78.3972,78.4568,17241.0
2025-01-22 15:15:00,79.03,79.03,78.99,78.99,10751.0,78.4568,78.4568,78.4171,78.4171,10751.0
2025-01-22 15:20:00,79.0,79.08,78.97,79.07,18303.0,78.427,78.5064,78.3972,78.4965,18303.0
2025-01-22 15:25:00,79.07,79.07,78.97,78.98,8121.0,78.4965,78.4965,78.3972,78.4072,8121.0
2025-01-22 15:30:00,78.98,79.04,78.97,79.02,14386.0,78.4072,78.4667,78.3972,78.4469,14386.0
2025-01-22 15:35:00,79.02,79.05,78.99,79.05,14265.0,78.4469,78.4767,78.4171,78.4767,14265.0
2025-01-22 15:40:00,79.05,79.11,79.02,79.1,22194.0,78.4767,78.5362,78.4469,78.5263,22194.0
2025-01-22 15:45:00,79.1,79.11,78.91,78.92,20444.0,78.5263,78.5362,78.3377,78.3476,20444.0
2025-01-22 15:50:00,78.93,79.05,78.86,79.01,65912.0,78.3575,78.4767,78.288,78.437,65912.0
2025-01-22 15:55:00,79.0,79.07,79.0,79.03,127710.0,78.427,78.4965,78.427,78.4568,127710.0
2025-01-23 09:30:00,79.02,79.02,78.42,78.47,33158.0,78.4469,78.4469,77.8512,77.9009,33158.0
2025-01-23 09:35:00,78.62,78.79,78.61,78.63,8101.0,78.0498,78.2185,78.0399,78.0597,8101.0
2025-01-23 09:40:00,78.62,78.77,78.6,78.68,3518.0,78.0498,78.1987,78.0299,78.1093,3518.0
2025-01-23 09:45:00,78.67,78.91,78.56,78.59,21421.0,78.0994,78.3377,77.9902,78.02,21421.0
2025-01-23 09:50:00,78.59,78.65,78.56,78.62,6168.0,78.02,78.0796,77.9902,78.0498,6168.0
2025-01-23 09:55:00,78.62,78.65,78.54,78.64,7837.0,78.0498,78.0796,77.9704,78.0696,7837.0
2025-01-23 10:00:00,78.67,78.7,78.56,78.63,11046.0,78.0994,78.1292,77.9902,78.0597,11046.0
2025-01-23 10:05:00,78.64,78.71,78.53,78.54,17062.0,78.0696,78.1391,77.9604,77.9704,17062.0
2025-01-23 10:10:00,78.54,78.6,78.46,78.47,15894.0,77.9704,78.0299,77.8909,77.9009,15894.0
2025-01-23 10:15:00,78.47,78.68,78.44,78.65,17981.0,77.9009,78.1093,77.8711,78.0796,17981.0
2025-01-23 10:20:00,78.68,78.68,78.57,78.65,7942.0,78.1093,78.1093,78.0001,78.0796,7942.0
2025-01-23 10:25:00,78.65,78.65,78.52,78.55,12391.0,78.0796,78.0796,77.9505,77.9803,12391.0
2025-01-23 10:30:00,78.55,78.7,78.55,78.67,7452.0,77.9803,78.1292,77.9803,78.0994,7452.0
2025-01-23 10:35:00,78.68,78.74,78.66,78.73,8306.0,78.1093,78.1689,78.0895,78.159,8306.0
2025-01-23 10:40:00,78.73,78.8,78.71,78.79,18042.0,78.159,78.2285,78.1391,78.2185,18042.0
2025-01-23 10:45:00,78.78,78.81,78.72,78.75,11065.0,78.2086,78.2384,78.1491,78.1788,11065.0
2025-01-23 10:50:00,78.76,78.88,78.76,78.87,7574.0,78.1888,78.3079,78.1888,78.298,7574.0
2025-01-23 10:55:00,78.87,78.95,78.86,78.88,7368.0,78.298,78.3774,78.288,78.3079,7368.0
2025-01-23 11:00:00,78.89,79.1,78.89,79.1,12272.0,78.3178,78.5263,78.3178,78.5263,12272.0
2025-01-23 11:05:00,79.1,79.16,79.02,79.07,10539.0,78.5263,78.5859,78.4469,78.4965,10539.0
2025-01-23 11:10:00,79.06,79.26,79.05,79.26,12358.0,78.4866,78.6851,78.4767,78.6851,12358.0
2025-01-23 11:15:00,79.26,79.59,79.25,79.59,34792.0,78.6851,79.0127,78.6752,79.0127,34792.0
2025-01-23 11:20:00,79.6,79.74,79.6,79.66,42425.0,79.0227,79.1617,79.0227,79.0822,42425.0
2025-01-23 11:25:00,79.66,79.83,79.64,79.83,13322.0,79.0822,79.251,79.0624,79.251,13322.0
2025-01-23 11:30:00,79.81,79.84,79.77,79.81,16064.0,79.2311,79.2609,79.1914,79.2311,16064.0
2025-01-23 11:35:00,79.8,79.8,79.71,79.75,16311.0,79.2212,79.2212,79.1319,79.1716,16311.0
2025-01-23 11:40:00,79.76,79.79,79.69,79.73,10340.0,79.1815,79.2113,79.112,79.1517,10340.0
2025-01-23 11:45:00,79.74,79.87,79.74,79.86,24356.0,79.1617,79.2907,79.1617,79.2808,24356.0
2025-01-23 11:50:00,79.86,79.93,79.81,79.92,27917.0,79.2808,79.3503,79.2311,79.3404,27917.0
2025-01-23 11:55:00,79.9,79.94,79.9,79.91,17848.0,79.3205,79.3602,79.3205,79.3304,17848.0
2025-01-23 12:00:00,79.91,79.91,79.77,79.84,36674.0,79.3304,79.3304,79.1914,79.2609,36674.0
2025-01-23 12:05:00,79.83,79.83,79.69,79.78,9874.0,79.251,79.251,79.112,79.2014,9874.0
2025-01-23 12:10:00,79.8,79.8,79.72,79.77,4657.0,79.2212,79.2212,79.1418,79.1914,4657.0
2025-01-23 12:15:00,79.76,79.79,79.73,79.78,11622.0,79.1815,79.2113,79.1517,79.2014,11622.0
2025-01-23 12:20:00,79.76,79.77,79.66,79.7,4922.0,79.1815,79.1914,79.0822,79.1219,4922.0
2025-01-23 12:25:00,79.72,79.77,79.7,79.71,6483.0,79.1418,79.1914,79.1219,79.1319,6483.0
2025-01-23 12:30:00,79.72,79.77,79.72,79.74,3888.0,79.1418,79.1914,79.1418,79.1617,3888.0
2025-01-23 12:35:00,79.73,79.74,79.7,79.72,5899.0,79.1517,79.1617,79.1219,79.1418,5899.0
2025-01-23 12:40:00,79.71,79.76,79.67,79.76,3415.0,79.1319,79.1815,79.0922,79.1815,3415.0
2025-01-23 12:45:00,79.76,79.82,79.74,79.75,5216.0,79.1815,79.2411,79.1617,79.1716,5216.0
2025-01-23 12:50:00,79.74,79.81,79.74,79.81,2809.0,79.1617,79.2311,79.1617,79.2311,2809.0
2025-01-23 12:55:00,79.8,79.8,79.73,79.73,4729.0,79.2212,79.2212,79.1517,79.1517,4729.0
2025-01-23 13:00:00,79.72,79.72,79.62,79.64,4603.0,79.1418,79.1418,79.0425,79.0624,4603.0
2025-01-23 13:05:00,79.62,79.69,79.62,79.68,5808.0,79.0425,79.112,79.0425,79.1021,5808.0
2025-01-23 13:10:00,79.7,79.72,79.68,79.7,4891.0,79.1219,79.1418,79.1021,79.1219,4891.0
2025-01-23 13:15:00,79.7,79.7,79.66,79.66,3130.0,79.1219,79.1219,79.0822,79.0822,3130.0
2025-01-23 13:20:00,79.67,79.68,79.62,79.67,5473.0,79.0922,79.1021,79.0425,79.0922,5473.0
2025-01-23 13:25:00,79.69,79.7,79.58,79.62,6479.0,79.112,79.1219,79.0028,79.0425,6479.0
2025-01-23 13:30:00,79.62,79.63,79.57,79.59,4612.0,79.0425,79.0525,78.9929,79.0127,4612.0
2025-01-23 13:35:00,79.58,79.58,79.51,79.54,5729.0,79.0028,79.0028,78.9333,78.9631,5729.0
2025-01-23 13:40:00,79.53,79.54,79.48,79.49,4645.0,78.9532,78.9631,78.9035,78.9135,4645.0
2025-01-23 13:45:00,79.48,79.49,79.4,79.44,6806.0,78.9035,78.9135,78.8241,78.8638,6806.0
2025-01-23 13:50:00,79.44,79.46,79.42,79.44,4530.0,78.8638,78.8837,78.844,78.8638,4530.0
2025-01-23 13:55:00,79.45,79.5,79.32,79.32,13544.0,78.8738,78.9234,78.7447,78.7447,13544.0
2025-01-23 14:00:00,79.35,79.44,79.3,79.43,7539.0,78.7745,78.8638,78.7248,78.8539,7539.0
2025-01-23 14:05:00,79.43,79.43,79.37,79.41,3657.0,78.8539,78.8539,78.7943,78.834,3657.0
2025-01-23 14:10:00,79.42,79.46,79.42,79.45,4646.0,78.844,78.8837,78.844,78.8738,4646.0
2025-01-23 14:15:00,79.45,79.45,79.38,79.41,4831.0,78.8738,78.8738,78.8043,78.834,4831.0
2025-01-23 14:20:00,79.42,79.45,79.4,79.43,5604.0,78.844,78.8738,78.8241,78.8539,5604.0
2025-01-23 14:25:00,79.43,79.46,79.42,79.43,5271.0,78.8539,78.8837,78.844,78.8539,5271.0
2025-01-23 14:30:00,79.43,79.55,79.43,79.54,4549.0,78.8539,78.973,78.8539,78.9631,4549.0
2025-01-23 14:35:00,79.55,79.55,79.47,79.48,4164.0,78.973,78.973,78.8936,78.9035,4164.0
2025-01-23 14:40:00,79.48,79.49,79.39,79.39,11103.0,78.9035,78.9135,78.8142,78.8142,11103.0
2025-01-23 14:45:00,79.4,79.42,79.38,79.41,2025.0,78.8241,78.844,78.8043,78.834,2025.0
2025-01-23 14:50:00,79.4,79.43,79.39,79.39,4448.0,78.8241,78.8539,78.8142,78.8142,4448.0
2025-01-23 14:55:00,79.4,79.44,79.38,79.38,6324.0,78.8241,78.8638,78.8043,78.8043,6324.0
2025-01-23 15:00:00,79.38,79.4,79.38,79.38,3587.0,78.8043,78.8241,78.8043,78.8043,3587.0
2025-01-23 15:05:00,79.38,79.44,79.38,79.43,9695.0,78.8043,78.8638,78.8043,78.8539,9695.0
2025-01-23 15:10:00,79.43,79.44,79.37,79.38,6543.0,78.8539,78.8638,78.7943,78.8043,6543.0
2025-01-23 15:15:00,79.38,79.4,79.35,79.38,14686.0,78.8043,78.8241,78.7745,78.8043,14686.0
2025-01-23 15:20:00,79.37,79.39,79.34,79.37,11594.0,78.7943,78.8142,78.7646,78.7943,11594.0
2025-01-23 15:25:00,79.38,79.47,79.38,79.42,32872.0,78.8043,78.8936,78.8043,78.844,32872.0
2025-01-23 15:30:00,79.42,79.46,79.42,79.44,10786.0,78.844,78.8837,78.844,78.8638,10786.0
2025-01-23 15:35:00,79.45,79.52,79.45,79.49,18463.0,78.8738,78.9433,78.8738,78.9135,18463.0
2025-01-23 15:40:00,79.48,79.55,79.46,79.54,14866.0,78.9035,78.973,78.8837,78.9631,14866.0
2025-01-23 15:45:00,79.55,79.6,79.51,79.55,19210.0,78.973,79.0227,78.9333,78.973,19210.0
2025-01-23 15:50:00,79.56,79.67,79.56,79.59,24820.0,78.983,79.0922,78.983,79.0127,24820.0
2025-01-23 15:55:00,79.6,79.73,79.43,79.71,181371.0,79.0227,79.1517,78.8539,79.1319,181371.0
2025-01-24 09:30:00,79.5,79.68,79.41,79.54,41506.0,78.9234,79.1021,78.834,78.9631,41506.0
2025-01-24 09:35:00,79.62,79.73,79.59,79.6,5034.0,79.0425,79.1517,79.0127,79.0227,5034.0
2025-01-24 09:40:00,79.61,79.84,79.6,79.84,7407.0,79.0326,79.2609,79.0227,79.2609,7407.0
2025-01-24 09:45:00,79.78,79.83,79.56,79.56,6715.0,79.2014,79.251,78.983,78.983,6715.0
2025-01-24 09:50:00,79.51,79.61,79.51,79.52,6300.0,78.9333,79.0326,78.9333,78.9433,6300.0
2025-01-24 09:55:00,79.53,79.69,79.52,79.67,10692.0,78.9532,79.112,78.9433,79.0922,10692.0
2025-01-24 10:00:00,79.68,79.79,79.67,79.75,5473.0,79.1021,79.2113,79.0922,79.1716,5473.0
2025-01-24 10:05:00,79.77,79.89,79.77,79.89,4318.0,79.1914,79.3106,79.1914,79.3106,4318.0
2025-01-24 10:10:00,79.86,79.89,79.83,79.89,3974.0,79.2808,79.3106,79.251,79.3106,3974.0
2025-01-24 10:15:00,79.93,80.04,79.93,79.99,16157.0,79.3503,79.4595,79.3503,79.4098,16157.0
2025-01-24 10:20:00,79.98,80.02,79.98,80.0,1763.0,79.3999,79.4396,79.3999,79.4198,1763.0
2025-01-24 10:25:00,80.04,80.1,80.03,80.09,3317.0,79.4595,79.519,79.4496,79.5091,3317.0
2025-01-24 10:30:00,80.07,80.11,80.04,80.1,5052.0,79.4893,79.529,79.4595,79.519,5052.0
2025-01-24 10:35:00,80.09,80.22,80.09,80.17,5435.0,79.5091,79.6382,79.5091,79.5885,5435.0
2025-01-24 10:40:00,80.17,80.32,80.16,80.22,4641.0,79.5885,79.7374,79.5786,79.6382,4641.0
2025-01-24 10:45:00,80.22,80.3,80.21,80.27,3445.0,79.6382,79.7176,79.6282,79.6878,3445.0
2025-01-24 10:50:00,80.28,80.32,80.26,80.28,3265.0,79.6977,79.7374,79.6779,79.6977,3265.0
2025-01-24 10:55:00,80.25,80.28,80.24,80.24,5795.0,79.668,79.6977,79.658,79.658,5795.0
2025-01-24 11:00:00,80.23,80.3,80.22,80.26,4314.0,79.6481,79.7176,79.6382,79.6779,4314.0
2025-01-24 11:05:00,80.26,80.26,80.11,80.13,15463.0,79.6779,79.6779,79.529,79.5488,15463.0
2025-01-24 11:10:00,80.13,80.19,80.12,80.19,10647.0,79.5488,79.6084,79.5389,79.6084,10647.0
2025-01-24 11:15:00,80.2,80.26,80.19,80.24,3430.0,79.6183,79.6779,79.6084,79.658,3430.0
2025-01-24 11:20:00,80.24,80.3,80.22,80.29,3728.0,79.658,79.7176,79.6382,79.7077,3728.0
2025-01-24 11:25:00,80.29,80.32,80.22,80.25,5916.0,79.7077,79.7374,79.6382,79.668,5916.0
2025-01-24 11:30:00,80.25,80.29,80.25,80.27,4294.0,79.668,79.7077,79.668,79.6878,4294.0
2025-01-24 11:35:00,80.27,80.3,80.23,80.29,3037.0,79.6878,79.7176,79.6481,79.7077,3037.0
2025-01-24 11:40:00,80.29,80.3,80.26,80.28,2811.0,79.7077,79.7176,79.6779,79.6977,2811.0
2025-01-24 11:45:00,80.27,80.29,80.27,80.28,1975.0,79.6878,79.7077,79.6878,79.6977,1975.0
2025-01-24 11:50:00,80.29,80.3,80.25,80.3,4085.0,79.7077,79.7176,79.668,79.7176,4085.0
2025-01-24 11:55:00,80.3,80.33,80.25,80.28,5198.0,79.7176,79.7474,79.668,79.6977,5198.0
2025-01-24 12:00:00,80.28,80.3,80.26,80.29,3028.0,79.6977,79.7176,79.6779,79.7077,3028.0
2025-01-24 12:05:00,80.3,80.34,80.28,80.34,4266.0,79.7176,79.7573,79.6977,79.7573,4266.0
2025-01-24 12:10:00,80.34,80.38,80.29,80.3,4461.0,79.7573,79.797,79.7077,79.7176,4461.0
2025-01-24 12:15:00,80.3,80.33,80.27,80.27,4883.0,79.7176,79.7474,79.6878,79.6878,4883.0
2025-01-24 12:20:00,80.28,80.32,80.25,80.3,4761.0,79.6977,79.7374,79.668,79.7176,4761.0
2025-01-24 12:25:00,80.32,80.35,80.25,80.27,4994.0,79.7374,79.7672,79.668,79.6878,4994.0
2025-01-24 12:30:00,80.26,80.29,80.25,80.27,3541.0,79.6779,79.7077,79.668,79.6878,3541.0
2025-01-24 12:35:00,80.27,80.28,80.27,80.27,2363.0,79.6878,79.6977,79.6878,79.6878,2363.0
2025-01-24 12:40:00,80.27,80.33,80.27,80.3,4489.0,79.6878,79.7474,79.6878,79.7176,4489.0
2025-01-24 12:45:00,80.3,80.3,80.25,80.25,4268.0,79.7176,79.7176,79.668,79.668,4268.0
2025-01-24 12:50:00,80.23,80.33,80.21,80.33,8114.0,79.6481,79.7474,79.6282,79.7474,8114.0
2025-01-24 12:55:00,80.32,80.33,80.29,80.29,1517.0,79.7374,79.7474,79.7077,79.7077,1517.0
2025-01-24 13:00:00,80.3,80.32,80.28,80.3,4076.0,79.7176,79.7374,79.6977,79.7176,4076.0
2025-01-24 13:05:00,80.28,80.31,80.26,80.3,2942.0,79.6977,79.7275,79.6779,79.7176,2942.0
2025-01-24 13:10:00,80.3,80.31,80.19,80.22,5115.0,79.7176,79.7275,79.6084,79.6382,5115.0
2025-01-24 13:15:00,80.23,80.23,80.13,80.14,3953.0,79.6481,79.6481,79.5488,79.5588,3953.0
2025-01-24 13:20:00,80.12,80.16,80.12,80.13,3007.0,79.5389,79.5786,79.5389,79.5488,3007.0
2025-01-24 13:25:00,80.12,80.15,80.11,80.12,3074.0,79.5389,79.5687,79.529,79.5389,3074.0
2025-01-24 13:30:00,80.14,80.15,80.1,80.1,3317.0,79.5588,79.5687,79.519,79.519,3317.0
2025-01-24 13:35:00,80.1,80.14,80.09,80.11,2523.0,79.519,79.5588,79.5091,79.529,2523.0
2025-01-24 13:40:00,80.09,80.1,80.03,80.04,3088.0,79.5091,79.519,79.4496,79.4595,3088.0
2025-01-24 13:45:00,80.03,80.1,80.02,80.09,5042.0,79.4496,79.519,79.4396,79.5091,5042.0
2025-01-24 13:50:00,80.08,80.08,80.02,80.02,2413.0,79.4992,79.4992,79.4396,79.4396,2413.0
2025-01-24 13:55:00,80.0,80.02,79.94,79.97,4412.0,79.4198,79.4396,79.3602,79.39,4412.0
2025-01-24 14:00:00,79.97,79.99,79.92,79.92,5255.0,79.39,79.4098,79.3404,79.3404,5255.0
2025-01-24 14:05:00,79.92,79.94,79.91,79.93,2902.0,79.3404,79.3602,79.3304,79.3503,2902.0
2025-01-24 14:10:00,79.94,79.95,79.89,79.93,4299.0,79.3602,79.3701,79.3106,79.3503,4299.0
2025-01-24 14:15:00,79.94,79.96,79.93,79.94,3177.0,79.3602,79.3801,79.3503,79.3602,3177.0
2025-01-24 14:20:00,79.93,79.94,79.92,79.92,2812.0,79.3503,79.3602,79.3404,79.3404,2812.0
2025-01-24 14:25:00,79.92,79.94,79.88,79.88,2287.0,79.3404,79.3602,79.3006,79.3006,2287.0
2025-01-24 14:30:00,79.89,79.94,79.89,79.94,2938.0,79.3106,79.3602,79.3106,79.3602,2938.0
2025-01-24 14:35:00,79.96,79.97,79.94,79.96,6808.0,79.3801,79.39,79.3602,79.3801,6808.0
2025-01-24 14:40:00,79.95,79.96,79.92,79.94,3314.0,79.3701,79.3801,79.3404,79.3602,3314.0
2025-01-24 14:45:00,79.92,79.94,79.92,79.93,1922.0,79.3404,79.3602,79.3404,79.3503,1922.0
2025-01-24 14:50:00,79.92,79.93,79.87,79.92,5248.0,79.3404,79.3503,79.2907,79.3404,5248.0
2025-01-24 14:55:00,79.85,79.9,79.85,79.89,4716.0,79.2709,79.3205,79.2709,79.3106,4716.0
2025-01-24 15:00:00,79.87,79.96,79.86,79.94,4108.0,79.2907,79.3801,79.2808,79.3602,4108.0
2025-01-24 15:05:00,79.95,79.96,79.93,79.94,5408.0,79.3701,79.3801,79.3503,79.3602,5408.0
2025-01-24 15:10:00,79.94,79.95,79.87,79.91,6604.0,79.3602,79.3701,79.2907,79.3304,6604.0
2025-01-24 15:15:00,79.9,79.91,79.85,79.85,4428.0,79.3205,79.3304,79.2709,79.2709,4428.0
2025-01-24 15:20:00,79.84,79.87,79.81,79.87,9513.0,79.2609,79.2907,79.2311,79.2907,9513.0
2025-01-24 15:25:00,79.87,79.93,79.87,79.91,17961.0,79.2907,79.3503,79.2907,79.3304,17961.0
2025-01-24 15:30:00,79.91,79.94,79.86,79.86,11337.0,79.3304,79.3602,79.2808,79.2808,11337.0
2025-01-24 15:35:00,79.84,79.88,79.82,79.84,11690.0,79.2609,79.3006,79.2411,79.2609,11690.0
2025-01-24 15:40:00,79.83,79.85,79.78,79.79,15162.0,79.251,79.2709,79.2014,79.2113,15162.0
2025-01-24 15:45:00,79.77,79.87,79.77,79.87,10030.0,79.1914,79.2907,79.1914,79.2907,10030.0
2025-01-24 15:50:00,79.87,79.97,79.86,79.95,29576.0,79.2907,79.39,79.2808,79.3701,29576.0
2025-01-24 15:55:00,79.92,80.09,79.92,80.06,100503.0,79.3404,79.5091,79.3404,79.4793,100503.0
2025-01-27 09:30:00,79.5,80.06,79.36,79.44,79457.0,78.9234,79.4793,78.7844,78.8638,79457.0
2025-01-27 09:35:00,79.47,80.09,79.44,80.02,21838.0,78.8936,79.5091,78.8638,79.4396,21838.0
2025-01-27 09:40:00,79.92,80.06,79.82,80.04,14467.0,79.3404,79.4793,79.2411,79.4595,14467.0
2025-01-27 09:45:00,80.04,80.11,79.98,80.0,12343.0,79.4595,79.529,79.3999,79.4198,12343.0
2025-01-27 09:50:00,79.99,80.11,79.95,80.01,12185.0,79.4098,79.529,79.3701,79.4297,12185.0
2025-01-27 09:55:00,80.06,80.62,80.0,80.47,25487.0,79.4793,80.0353,79.4198,79.8864,25487.0
2025-01-27 10:00:00,80.47,80.62,80.39,80.54,16240.0,79.8864,80.0353,79.8069,79.9559,16240.0
2025-01-27 10:05:00,80.58,80.85,80.56,80.79,12651.0,79.9956,80.2636,79.9757,80.204,12651.0
2025-01-27 10:10:00,80.77,80.93,80.75,80.88,12255.0,80.1842,80.343,80.1643,80.2934,12255.0
2025-01-27 10:15:00,80.92,81.07,80.91,81.07,23747.0,80.3331,80.482,80.3232,80.482,23747.0
2025-01-27 10:20:00,81.04,81.18,80.93,81.18,9328.0,80.4522,80.5912,80.343,80.5912,9328.0
2025-01-27 10:25:00,81.17,81.26,81.04,81.22,11633.0,80.5813,80.6706,80.4522,80.6309,11633.0
2025-01-27 10:30:00,81.19,81.23,81.03,81.06,17520.0,80.6011,80.6408,80.4423,80.4721,17520.0
2025-01-27 10:35:00,81.06,81.13,80.95,81.04,14653.0,80.4721,80.5416,80.3629,80.4522,14653.0
2025-01-27 10:40:00,81.06,81.14,80.98,81.07,13225.0,80.4721,80.5515,80.3927,80.482,13225.0
2025-01-27 10:45:00,81.02,81.04,80.86,80.86,2800.0,80.4324,80.4522,80.2735,80.2735,2800.0
2025-01-27 10:50:00,80.89,80.95,80.79,80.88,13228.0,80.3033,80.3629,80.204,80.2934,13228.0
2025-01-27 10:55:00,80.85,80.91,80.78,80.88,12524.0,80.2636,80.3232,80.1941,80.2934,12524.0
2025-01-27 11:00:00,80.86,80.89,80.82,80.89,7916.0,80.2735,80.3033,80.2338,80.3033,7916.0
2025-01-27 11:05:00,80.87,80.96,80.83,80.93,6889.0,80.2835,80.3728,80.2438,80.343,6889.0
2025-01-27 11:10:00,80.89,80.9,80.78,80.9,11150.0,80.3033,80.3132,80.1941,80.3132,11150.0
2025-01-27 11:15:00,80.9,80.92,80.81,80.84,2852.0,80.3132,80.3331,80.2239,80.2537,2852.0
2025-01-27 11:20:00,80.85,80.86,80.72,80.79,5393.0,80.2636,80.2735,80.1345,80.204,5393.0
2025-01-27 11:25:00,80.79,80.79,80.65,80.73,11840.0,80.204,80.204,80.0651,80.1445,11840.0
2025-01-27 11:30:00,80.72,80.82,80.68,80.82,11590.0,80.1345,80.2338,80.0948,80.2338,11590.0
2025-01-27 11:35:00,80.84,80.85,80.73,80.75,14425.0,80.2537,80.2636,80.1445,80.1643,14425.0
2025-01-27 11:40:00,80.7,80.75,80.62,80.73,11801.0,80.1147,80.1643,80.0353,80.1445,11801.0
2025-01-27 11:45:00,80.74,80.82,80.72,80.72,10629.0,80.1544,80.2338,80.1345,80.1345,10629.0
2025-01-27 11:50:00,80.7,80.71,80.67,80.69,3059.0,80.1147,80.1246,80.0849,80.1048,3059.0
2025-01-27 11:55:00,80.69,80.79,80.66,80.77,6135.0,80.1048,80.204,80.075,80.1842,6135.0
2025-01-27 12:00:00,80.74,80.8,80.66,80.8,6392.0,80.1544,80.214,80.075,80.214,6392.0
2025-01-27 12:05:00,80.77,80.82,80.75,80.8,15200.0,80.1842,80.2338,80.1643,80.214,15200.0
2025-01-27 12:10:00,80.81,80.93,80.8,80.93,20479.0,80.2239,80.343,80.214,80.343,20479.0
2025-01-27 12:15:00,80.92,80.94,80.89,80.92,8108.0,80.3331,80.353,80.3033,80.3331,8108.0
2025-01-27 12:20:00,80.92,81.06,80.92,81.04,17567.0,80.3331,80.4721,80.3331,80.4522,17567.0
2025-01-27 12:25:00,81.02,81.07,80.99,81.04,15930.0,80.4324,80.482,80.4026,80.4522,15930.0
2025-01-27 12:30:00,81.03,81.03,80.89,80.89,15885.0,80.4423,80.4423,80.3033,80.3033,15885.0
2025-01-27 12:35:00,80.9,80.96,80.89,80.95,10445.0,80.3132,80.3728,80.3033,80.3629,10445.0
2025-01-27 12:40:00,80.95,81.01,80.91,80.95,14546.0,80.3629,80.4224,80.3232,80.3629,14546.0
2025-01-27 12:45:00,80.93,80.96,80.84,80.85,13121.0,80.343,80.3728,80.2537,80.2636,13121.0
2025-01-27 12:50:00,80.83,80.83,80.76,80.77,16414.0,80.2438,80.2438,80.1743,80.1842,16414.0
2025-01-27 12:55:00,80.79,80.87,80.77,80.84,14866.0,80.204,80.2835,80.1842,80.2537,14866.0
2025-01-27 13:00:00,80.84,80.87,80.77,80.84,18986.0,80.2537,80.2835,80.1842,80.2537,18986.0
2025-01-27 13:05:00,80.83,80.91,80.79,80.79,19555.0,80.2438,80.3232,80.204,80.204,19555.0
2025-01-27 13:10:00,80.77,80.84,80.76,80.81,17337.0,80.1842,80.2537,80.1743,80.2239,17337.0
2025-01-27 13:15:00,80.81,80.84,80.76,80.78,10270.0,80.2239,80.2537,80.1743,80.1941,10270.0
2025-01-27 13:20:00,80.79,80.88,80.79,80.88,6027.0,80.204,80.2934,80.204,80.2934,6027.0
2025-01-27 13:25:00,80.88,80.9,80.79,80.84,9253.0,80.2934,80.3132,80.204,80.2537,9253.0
2025-01-27 13:30:00,80.83,80.98,80.82,80.94,22568.0,80.2438,80.3927,80.2338,80.353,22568.0
2025-01-27 13:35:00,80.94,81.0,80.83,80.86,6165.0,80.353,80.4125,80.2438,80.2735,6165.0
2025-01-27 13:40:00,80.87,80.99,80.87,80.98,12049.0,80.2835,80.4026,80.2835,80.3927,12049.0
2025-01-27 13:45:00,80.99,81.0,80.9,80.93,11564.0,80.4026,80.4125,80.3132,80.343,11564.0
2025-01-27 13:50:00,80.94,80.99,80.91,80.98,21907.0,80.353,80.4026,80.3232,80.3927,21907.0
2025-01-27 13:55:00,80.96,80.97,80.9,80.9,8279.0,80.3728,80.3827,80.3132,80.3132,8279.0
2025-01-27 14:00:00,80.9,81.13,80.89,81.12,16881.0,80.3132,80.5416,80.3033,80.5316,16881.0
2025-01-27 14:05:00,81.09,81.11,81.06,81.09,6008.0,80.5019,80.5217,80.4721,80.5019,6008.0
2025-01-27 14:10:00,81.12,81.17,81.05,81.06,12118.0,80.5316,80.5813,80.4622,80.4721,12118.0
2025-01-27 14:15:00,81.05,81.17,81.02,81.17,26826.0,80.4622,80.5813,80.4324,80.5813,26826.0
2025-01-27 14:20:00,81.15,81.22,81.15,81.22,8078.0,80.5614,80.6309,80.5614,80.6309,8078.0
2025-01-27 14:25:00,81.23,81.34,81.2,81.25,31884.0,80.6408,80.7501,80.6111,80.6607,31884.0
2025-01-27 14:30:00,81.23,81.23,81.12,81.18,12048.0,80.6408,80.6408,80.5316,80.5912,12048.0
2025-01-27 14:35:00,81.2,81.29,81.16,81.25,18226.0,80.6111,80.7004,80.5714,80.6607,18226.0
2025-01-27 14:40:00,81.27,81.28,81.18,81.19,6318.0,80.6806,80.6905,80.5912,80.6011,6318.0
2025-01-27 14:45:00,81.2,81.28,81.17,81.18,20377.0,80.6111,80.6905,80.5813,80.5912,20377.0
2025-01-27 14:50:00,81.18,81.2,81.12,81.15,6201.0,80.5912,80.6111,80.5316,80.5614,6201.0
2025-01-27 14:55:00,81.15,81.18,81.1,81.12,8614.0,80.5614,80.5912,80.5118,80.5316,8614.0
2025-01-27 15:00:00,81.12,81.18,81.1,81.1,8519.0,80.5316,80.5912,80.5118,80.5118,8519.0
2025-01-27 15:05:00,81.08,81.09,80.94,80.97,6975.0,80.4919,80.5019,80.353,80.3827,6975.0
2025-01-27 15:10:00,80.99,81.08,80.92,80.96,16211.0,80.4026,80.4919,80.3331,80.3728,16211.0
2025-01-27 15:15:00,80.95,81.02,80.91,81.0,28720.0,80.3629,80.4324,80.3232,80.4125,28720.0
2025-01-27 15:20:00,80.98,81.07,80.96,81.02,152343.0,80.3927,80.482,80.3728,80.4324,152343.0
2025-01-27 15:25:00,81.01,81.05,80.88,80.95,26914.0,80.4224,80.4622,80.2934,80.3629,26914.0
2025-01-27 15:30:00,80.95,80.98,80.84,80.86,19119.0,80.3629,80.3927,80.2537,80.2735,19119.0
2025-01-27 15:35:00,80.84,80.87,80.79,80.83,16308.0,80.2537,80.2835,80.204,80.2438,16308.0
2025-01-27 15:40:00,80.83,80.93,80.82,80.93,14683.0,80.2438,80.343,80.2338,80.343,14683.0
2025-01-27 15:45:00,80.92,81.04,80.92,81.01,19581.0,80.3331,80.4522,80.3331,80.4224,19581.0
2025-01-27 15:50:00,81.0,81.1,80.91,81.0,70847.0,80.4125,80.5118,80.3232,80.4125,70847.0
2025-01-27 15:55:00,81.01,81.17,81.01,81.11,141617.0,80.4224,80.5813,80.4224,80.5217,141617.0
2025-01-28 09:30:00,80.61,80.87,80.04,80.71,58791.0,80.0253,80.2835,79.4595,80.1246,58791.0
2025-01-28 09:35:00,80.61,80.71,80.3,80.43,35502.0,80.0253,80.1246,79.7176,79.8467,35502.0
2025-01-28 09:40:00,80.45,80.62,80.31,80.48,74261.0,79.8665,80.0353,79.7275,79.8963,74261.0
2025-01-28 09:45:00,80.44,80.65,80.33,80.35,22074.0,79.8566,80.0651,79.7474,79.7672,22074.0
2025-01-28 09:50:00,80.35,80.4,80.25,80.39,13054.0,79.7672,79.8169,79.668,79.8069,13054.0
2025-01-28 09:55:00,80.46,80.53,80.4,80.52,28511.0,79.8764,79.9459,79.8169,79.936,28511.0
2025-01-28 10:00:00,80.53,80.82,80.45,80.8,33391.0,79.9459,80.2338,79.8665,80.214,33391.0
2025-01-28 10:05:00,80.79,80.87,80.61,80.69,38922.0,80.204,80.2835,80.0253,80.1048,38922.0
2025-01-28 10:10:00,80.65,80.77,80.61,80.72,13521.0,80.0651,80.1842,80.0253,80.1345,13521.0
2025-01-28 10:15:00,80.72,80.92,80.71,80.92,17189.0,80.1345,80.3331,80.1246,80.3331,17189.0
2025-01-28 10:20:00,80.88,80.91,80.76,80.88,12076.0,80.2934,80.3232,80.1743,80.2934,12076.0
2025-01-28 10:25:00,80.88,80.93,80.85,80.85,10231.0,80.2934,80.343,80.2636,80.2636,10231.0
2025-01-28 10:30:00,80.83,80.9,80.8,80.81,21818.0,80.2438,80.3132,80.214,80.2239,21818.0
2025-01-28 10:35:00,80.82,81.0,80.81,80.95,18952.0,80.2338,80.4125,80.2239,80.3629,18952.0
2025-01-28 10:40:00,80.93,81.0,80.85,80.97,22160.0,80.343,80.4125,80.2636,80.3827,22160.0
2025-01-28 10:45:00,80.95,81.1,80.9,81.1,17971.0,80.3629,80.5118,80.3132,80.5118,17971.0
2025-01-28 10:50:00,81.09,81.29,81.08,81.19,20214.0,80.5019,80.7004,80.4919,80.6011,20214.0
2025-01-28 10:55:00,81.2,81.25,81.17,81.17,11698.0,80.6111,80.6607,80.5813,80.5813,11698.0
2025-01-28 11:00:00,81.17,81.28,81.13,81.21,18095.0,80.5813,80.6905,80.5416,80.621,18095.0
2025-01-28 11:05:00,81.2,81.27,81.18,81.27,14594.0,80.6111,80.6806,80.5912,80.6806,14594.0
2025-01-28 11:10:00,81.29,81.37,81.22,81.32,17500.0,80.7004,80.7798,80.6309,80.7302,17500.0
2025-01-28 11:15:00,81.34,81.34,81.14,81.17,10792.0,80.7501,80.7501,80.5515,80.5813,10792.0
2025-01-28 11:20:00,81.17,81.22,81.08,81.08,10400.0,80.5813,80.6309,80.4919,80.4919,10400.0
2025-01-28 11:25:00,81.09,81.17,80.96,81.01,16042.0,80.5019,80.5813,80.3728,80.4224,16042.0
2025-01-28 11:30:00,81.02,81.03,80.95,80.97,6475.0,80.4324,80.4423,80.3629,80.3827,6475.0
2025-01-28 11:35:00,80.95,80.95,80.8,80.93,13857.0,80.3629,80.3629,80.214,80.343,13857.0
2025-01-28 11:40:00,80.93,80.99,80.88,80.97,5764.0,80.343,80.4026,80.2934,80.3827,5764.0
2025-01-28 11:45:00,80.98,81.05,80.94,81.04,6945.0,80.3927,80.4622,80.353,80.4522,6945.0
2025-01-28 11:50:00,81.04,81.04,80.81,80.92,8087.0,80.4522,80.4522,80.2239,80.3331,8087.0
2025-01-28 11:55:00,80.92,80.99,80.88,80.95,4950.0,80.3331,80.4026,80.2934,80.3629,4950.0
2025-01-28 12:00:00,80.96,80.98,80.89,80.89,4210.0,80.3728,80.3927,80.3033,80.3033,4210.0
2025-01-28 12:05:00,80.87,80.93,80.86,80.92,6271.0,80.2835,80.343,80.2735,80.3331,6271.0
2025-01-28 12:10:00,80.91,80.97,80.91,80.93,7355.0,80.3232,80.3827,80.3232,80.343,7355.0
2025-01-28 12:15:00,80.94,80.97,80.92,80.94,6500.0,80.353,80.3827,80.3331,80.353,6500.0
2025-01-28 12:20:00,80.93,81.03,80.92,81.03,21086.0,80.343,80.4423,80.3331,80.4423,21086.0
2025-01-28 12:25:00,80.98,81.1,80.95,81.05,7038.0,80.3927,80.5118,80.3629,80.4622,7038.0
2025-01-28 12:30:00,81.04,81.13,81.04,81.1,9732.0,80.4522,80.5416,80.4522,80.5118,9732.0
2025-01-28 12:35:00,81.1,81.23,81.09,81.12,11984.0,80.5118,80.6408,80.5019,80.5316,11984.0
2025-01-28 12:40:00,81.13,81.14,81.05,81.12,6333.0,80.5416,80.5515,80.4622,80.5316,6333.0
2025-01-28 12:45:00,81.11,81.12,81.0,81.02,8059.0,80.5217,80.5316,80.4125,80.4324,8059.0
2025-01-28 12:50:00,81.03,81.09,81.02,81.06,8000.0,80.4423,80.5019,80.4324,80.4721,8000.0
2025-01-28 12:55:00,81.07,81.09,81.0,81.03,3163.0,80.482,80.5019,80.4125,80.4423,3163.0
2025-01-28 13:00:00,81.03,81.1,81.03,81.06,8295.0,80.4423,80.5118,80.4423,80.4721,8295.0
2025-01-28 13:05:00,81.07,81.11,81.07,81.11,4457.0,80.482,80.5217,80.482,80.5217,4457.0
2025-01-28 13:10:00,81.12,81.17,81.12,81.17,3977.0,80.5316,80.5813,80.5316,80.5813,3977.0
2025-01-28 13:15:00,81.17,81.24,81.16,81.23,15411.0,80.5813,80.6508,80.5714,80.6408,15411.0
2025-01-28 13:20:00,81.23,81.25,81.15,81.16,11070.0,80.6408,80.6607,80.5614,80.5714,11070.0
2025-01-28 13:25:00,81.15,81.16,80.98,81.01,6229.0,80.5614,80.5714,80.3927,80.4224,6229.0
2025-01-28 13:30:00,81.0,81.02,80.98,81.02,7418.0,80.4125,80.4324,80.3927,80.4324,7418.0
2025-01-28 13:35:00,81.01,81.02,80.93,80.94,3693.0,80.4224,80.4324,80.343,80.353,3693.0
2025-01-28 13:40:00,80.92,80.97,80.89,80.95,7420.0,80.3331,80.3827,80.3033,80.3629,7420.0
2025-01-28 13:45:00,80.94,80.97,80.88,80.88,5429.0,80.353,80.3827,80.2934,80.2934,5429.0
2025-01-28 13:50:00,80.89,80.97,80.88,80.93,6056.0,80.3033,80.3827,80.2934,80.343,6056.0
2025-01-28 13:55:00,80.91,80.94,80.9,80.91,5839.0,80.3232,80.353,80.3132,80.3232,5839.0
2025-01-28 14:00:00,80.92,80.96,80.85,80.85,8127.0,80.3331,80.3728,80.2636,80.2636,8127.0
2025-01-28 14:05:00,80.85,80.85,80.78,80.79,5898.0,80.2636,80.2636,80.1941,80.204,5898.0
2025-01-28 14:10:00,80.78,80.78,80.71,80.74,7967.0,80.1941,80.1941,80.1246,80.1544,7967.0
2025-01-28 14:15:00,80.73,80.76,80.72,80.74,5546.0,80.1445,80.1743,80.1345,80.1544,5546.0
2025-01-28 14:20:00,80.74,80.78,80.66,80.66,7829.0,80.1544,80.1941,80.075,80.075,7829.0
2025-01-28 14:25:00,80.65,80.7,80.64,80.68,11139.0,80.0651,80.1147,80.0551,80.0948,11139.0
2025-01-28 14:30:00,80.69,80.69,80.64,80.67,9756.0,80.1048,80.1048,80.0551,80.0849,9756.0
2025-01-28 14:35:00,80.67,80.69,80.58,80.59,8798.0,80.0849,80.1048,79.9956,80.0055,8798.0
2025-01-28 14:40:00,80.57,80.66,80.56,80.61,8294.0,79.9856,80.075,79.9757,80.0253,8294.0
2025-01-28 14:45:00,80.61,80.74,80.6,80.7,7395.0,80.0253,80.1544,80.0154,80.1147,7395.0
2025-01-28 14:50:00,80.71,80.81,80.71,80.8,4000.0,80.1246,80.2239,80.1246,80.214,4000.0
2025-01-28 14:55:00,80.81,80.88,80.79,80.86,17202.0,80.2239,80.2934,80.204,80.2735,17202.0
2025-01-28 15:00:00,80.87,80.92,80.87,80.92,7697.0,80.2835,80.3331,80.2835,80.3331,7697.0
2025-01-28 15:05:00,80.91,80.97,80.9,80.96,8770.0,80.3232,80.3827,80.3132,80.3728,8770.0
2025-01-28 15:10:00,80.96,81.0,80.94,80.97,10859.0,80.3728,80.4125,80.353,80.3827,10859.0
2025-01-28 15:15:00,80.96,80.99,80.93,80.94,9114.0,80.3728,80.4026,80.343,80.353,9114.0
2025-01-28 15:20:00,80.95,81.07,80.92,81.04,13963.0,80.3629,80.482,80.3331,80.4522,13963.0
2025-01-28 15:25:00,81.04,81.07,80.99,80.99,12923.0,80.4522,80.482,80.4026,80.4026,12923.0
2025-01-28 15:30:00,81.0,81.1,81.0,81.0,13027.0,80.4125,80.5118,80.4125,80.4125,13027.0
2025-01-28 15:35:00,81.0,81.01,80.95,81.01,20356.0,80.4125,80.4224,80.3629,80.4224,20356.0
2025-01-28 15:40:00,81.03,81.05,80.95,81.02,17578.0,80.4423,80.4622,80.3629,80.4324,17578.0
2025-01-28 15:45:00,81.02,81.08,81.0,81.04,27108.0,80.4324,80.4919,80.4125,80.4522,27108.0
2025-01-28 15:50:00,81.04,81.1,80.92,80.97,58314.0,80.4522,80.5118,80.3331,80.3827,58314.0
2025-01-28 15:55:00,80.93,81.12,80.9,80.95,155692.0,80.343,80.5316,80.3132,80.3629,155692.0
2025-01-29 09:30:00,81.09,81.27,80.99,81.07,27315.0,80.5019,80.6806,80.4026,80.482,27315.0
2025-01-29 09:35:00,81.04,81.24,80.93,81.22,10726.0,80.4522,80.6508,80.343,80.6309,10726.0
2025-01-29 09:40:00,81.22,81.23,80.94,80.96,8383.0,80.6309,80.6408,80.353,80.3728,8383.0
2025-01-29 09:45:00,80.94,81.07,80.94,80.95,5929.0,80.353,80.482,80.353,80.3629,5929.0
2025-01-29 09:50:00,80.95,80.97,80.9,80.91,4343.0,80.3629,80.3827,80.3132,80.3232,4343.0
2025-01-29 09:55:00,80.95,80.98,80.89,80.94,13043.0,80.3629,80.3927,80.3033,80.353,13043.0
2025-01-29 10:00:00,80.94,81.0,80.88,81.0,12105.0,80.353,80.4125,80.2934,80.4125,12105.0
2025-01-29 10:05:00,81.0,81.12,80.97,81.11,2943.0,80.4125,80.5316,80.3827,80.5217,2943.0
2025-01-29 10:10:00,81.09,81.14,81.07,81.11,6628.0,80.5019,80.5515,80.482,80.5217,6628.0
2025-01-29 10:15:00,81.12,81.18,81.05,81.16,8366.0,80.5316,80.5912,80.4622,80.5714,8366.0
2025-01-29 10:20:00,81.12,81.13,81.06,81.09,3501.0,80.5316,80.5416,80.4721,80.5019,3501.0
2025-01-29 10:25:00,81.06,81.08,80.97,81.03,5460.0,80.4721,80.4919,80.3827,80.4423,5460.0
2025-01-29 10:30:00,81.04,81.05,80.96,81.01,3421.0,80.4522,80.4622,80.3728,80.4224,3421.0
2025-01-29 10:35:00,81.01,81.19,81.01,81.18,3672.0,80.4224,80.6011,80.4224,80.5912,3672.0
2025-01-29 10:40:00,81.18,81.27,81.18,81.22,4184.0,80.5912,80.6806,80.5912,80.6309,4184.0
2025-01-29 10:45:00,81.23,81.29,81.23,81.26,3569.0,80.6408,80.7004,80.6408,80.6706,3569.0
2025-01-29 10:50:00,81.26,81.43,81.26,81.41,12576.0,80.6706,80.8394,80.6706,80.8195,12576.0
2025-01-29 10:55:00,81.43,81.45,81.36,81.38,5165.0,80.8394,80.8593,80.7699,80.7898,5165.0
2025-01-29 11:00:00,81.41,81.54,81.41,81.54,7984.0,80.8195,80.9486,80.8195,80.9486,7984.0
2025-01-29 11:05:00,81.54,81.54,81.45,81.53,15343.0,80.9486,80.9486,80.8593,80.9387,15343.0
2025-01-29 11:10:00,81.54,81.55,81.44,81.55,7838.0,80.9486,80.9585,80.8493,80.9585,7838.0
2025-01-29 11:15:00,81.55,81.57,81.51,81.55,5405.0,80.9585,80.9784,80.9188,80.9585,5405.0
2025-01-29 11:20:00,81.55,81.55,81.4,81.41,14597.0,80.9585,80.9585,80.8096,80.8195,14597.0
2025-01-29 11:25:00,81.42,81.5,81.4,81.49,5589.0,80.8295,80.9089,80.8096,80.899,5589.0
2025-01-29 11:30:00,81.5,81.5,81.47,81.48,4095.0,80.9089,80.9089,80.8791,80.889,4095.0
2025-01-29 11:35:00,81.49,81.5,81.33,81.34,2780.0,80.899,80.9089,80.7401,80.7501,2780.0
2025-01-29 11:40:00,81.32,81.38,81.32,81.38,3236.0,80.7302,80.7898,80.7302,80.7898,3236.0
2025-01-29 11:45:00,81.4,81.5,81.4,81.48,3435.0,80.8096,80.9089,80.8096,80.889,3435.0
2025-01-29 11:50:00,81.48,81.51,81.46,81.5,17639.0,80.889,80.9188,80.8692,80.9089,17639.0
2025-01-29 11:55:00,81.48,81.48,81.37,81.43,3603.0,80.889,80.889,80.7798,80.8394,3603.0
2025-01-29 12:00:00,81.42,81.51,81.42,81.49,2763.0,80.8295,80.9188,80.8295,80.899,2763.0
2025-01-29 12:05:00,81.5,81.51,81.45,81.46,7596.0,80.9089,80.9188,80.8593,80.8692,7596.0
2025-01-29 12:10:00,81.45,81.5,81.45,81.46,4037.0,80.8593,80.9089,80.8593,80.8692,4037.0
2025-01-29 12:15:00,81.48,81.52,81.48,81.51,15186.0,80.889,80.9287,80.889,80.9188,15186.0
2025-01-29 12:20:00,81.5,81.53,81.48,81.53,14117.0,80.9089,80.9387,80.889,80.9387,14117.0
2025-01-29 12:25:00,81.52,81.56,81.5,81.52,17574.0,80.9287,80.9685,80.9089,80.9287,17574.0
2025-01-29 12:30:00,81.54,81.55,81.5,81.5,2920.0,80.9486,80.9585,80.9089,80.9089,2920.0
2025-01-29 12:35:00,81.52,81.54,81.48,81.52,4965.0,80.9287,80.9486,80.889,80.9287,4965.0
2025-01-29 12:40:00,81.51,81.53,81.5,81.51,7513.0,80.9188,80.9387,80.9089,80.9188,7513.0
2025-01-29 12:45:00,81.5,81.5,81.43,81.47,3141.0,80.9089,80.9089,80.8394,80.8791,3141.0
2025-01-29 12:50:00,81.46,81.54,81.46,81.51,2305.0,80.8692,80.9486,80.8692,80.9188,2305.0
2025-01-29 12:55:00,81.52,81.53,81.45,81.5,6320.0,80.9287,80.9387,80.8593,80.9089,6320.0
2025-01-29 13:00:00,81.52,81.59,81.36,81.39,9920.0,80.9287,80.9982,80.7699,80.7997,9920.0
2025-01-29 13:05:00,81.42,81.55,81.41,81.55,3058.0,80.8295,80.9585,80.8195,80.9585,3058.0
2025-01-29 13:10:00,81.58,81.58,81.5,81.54,3599.0,80.9883,80.9883,80.9089,80.9486,3599.0
2025-01-29 13:15:00,81.55,81.55,81.51,81.52,4713.0,80.9585,80.9585,80.9188,80.9287,4713.0
2025-01-29 13:20:00,81.53,81.55,81.51,81.52,7084.0,80.9387,80.9585,80.9188,80.9287,7084.0
2025-01-29 13:25:00,81.54,81.65,81.51,81.65,40022.0,80.9486,81.0578,80.9188,81.0578,40022.0
2025-01-29 13:30:00,81.69,81.69,81.59,81.62,3986.0,81.0975,81.0975,80.9982,81.028,3986.0
2025-01-29 13:35:00,81.63,81.63,81.5,81.53,14384.0,81.0379,81.0379,80.9089,80.9387,14384.0
2025-01-29 13:40:00,81.51,81.54,81.49,81.53,2579.0,80.9188,80.9486,80.899,80.9387,2579.0
2025-01-29 13:45:00,81.53,81.62,81.52,81.62,2123.0,80.9387,81.028,80.9287,81.028,2123.0
2025-01-29 13:50:00,81.6,81.6,81.54,81.56,5965.0,81.0082,81.0082,80.9486,80.9685,5965.0
2025-01-29 13:55:00,81.56,81.57,81.49,81.52,3474.0,80.9685,80.9784,80.899,80.9287,3474.0
2025-01-29 14:00:00,81.51,81.51,81.22,81.22,9152.0,80.9188,80.9188,80.6309,80.6309,9152.0
2025-01-29 14:05:00,81.19,81.24,81.12,81.14,5522.0,80.6011,80.6508,80.5316,80.5515,5522.0
2025-01-29 14:10:00,81.18,81.21,81.05,81.13,5980.0,80.5912,80.621,80.4622,80.5416,5980.0
2025-01-29 14:15:00,81.11,81.11,80.93,80.98,4771.0,80.5217,80.5217,80.343,80.3927,4771.0
2025-01-29 14:20:00,80.96,80.96,80.84,80.91,9730.0,80.3728,80.3728,80.2537,80.3232,9730.0
2025-01-29 14:25:00,80.87,81.0,80.87,80.97,5161.0,80.2835,80.4125,80.2835,80.3827,5161.0
2025-01-29 14:30:00,80.99,81.14,80.95,81.08,4351.0,80.4026,80.5515,80.3629,80.4919,4351.0
2025-01-29 14:35:00,81.11,81.19,80.95,81.18,6833.0,80.5217,80.6011,80.3629,80.5912,6833.0
2025-01-29 14:40:00,81.21,81.37,81.2,81.26,3116.0,80.621,80.7798,80.6111,80.6706,3116.0
2025-01-29 14:45:00,81.29,81.36,81.24,81.25,2551.0,80.7004,80.7699,80.6508,80.6607,2551.0
2025-01-29 14:50:00,81.24,81.3,81.16,81.27,3073.0,80.6508,80.7103,80.5714,80.6806,3073.0
2025-01-29 14:55:00,81.28,81.28,81.03,81.06,13594.0,80.6905,80.6905,80.4423,80.4721,13594.0
2025-01-29 15:00:00,81.04,81.08,80.88,80.91,2840.0,80.4522,80.4919,80.2934,80.3232,2840.0
2025-01-29 15:05:00,80.86,80.96,80.83,80.94,3840.0,80.2735,80.3728,80.2438,80.353,3840.0
2025-01-29 15:10:00,80.95,80.99,80.83,80.87,8678.0,80.3629,80.4026,80.2438,80.2835,8678.0
2025-01-29 15:15:00,80.9,80.97,80.77,80.95,13154.0,80.3132,80.3827,80.1842,80.3629,13154.0
2025-01-29 15:20:00,80.98,81.23,80.98,81.18,13368.0,80.3927,80.6408,80.3927,80.5912,13368.0
2025-01-29 15:25:00,81.18,81.22,81.1,81.17,16019.0,80.5912,80.6309,80.5118,80.5813,16019.0
2025-01-29 15:30:00,81.18,81.24,81.15,81.17,9113.0,80.5912,80.6508,80.5614,80.5813,9113.0
2025-01-29 15:35:00,81.17,81.19,81.07,81.1,11216.0,80.5813,80.6011,80.482,80.5118,11216.0
2025-01-29 15:40:00,81.09,81.2,81.09,81.11,11590.0,80.5019,80.6111,80.5019,80.5217,11590.0
2025-01-29 15:45:00,81.1,81.18,81.07,81.16,13936.0,80.5118,80.5912,80.482,80.5714,13936.0
2025-01-29 15:50:00,81.21,81.26,81.14,81.2,29696.0,80.621,80.6706,80.5515,80.6111,29696.0
2025-01-29 15:55:00,81.22,81.33,81.17,81.18,125218.0,80.6309,80.7401,80.5813,80.5912,125218.0
2025-01-30 09:30:00,82.06,82.18,81.79,81.89,50605.0,81.4648,81.584,81.1968,81.2961,50605.0
2025-01-30 09:35:00,81.94,82.77,81.94,82.69,29346.0,81.3457,82.1697,81.3457,82.0903,29346.0
2025-01-30 09:40:00,82.77,82.86,82.67,82.73,14964.0,82.1697,82.259,82.0704,82.13,14964.0
2025-01-30 09:45:00,82.73,82.75,82.47,82.72,14766.0,82.13,82.1498,81.8719,82.12,14766.0
2025-01-30 09:50:00,82.76,82.98,82.68,82.73,51219.0,82.1598,82.3782,82.0803,82.13,51219.0
2025-01-30 09:55:00,82.7,82.73,82.45,82.51,13667.0,82.1002,82.13,81.852,81.9116,13667.0
2025-01-30 10:00:00,82.47,82.54,82.26,82.49,19661.0,81.8719,81.9413,81.6634,81.8917,19661.0
2025-01-30 10:05:00,82.5,82.62,82.41,82.62,7458.0,81.9016,82.0208,81.8123,82.0208,7458.0
2025-01-30 10:10:00,82.63,82.75,82.61,82.68,59876.0,82.0307,82.1498,82.0108,82.0803,59876.0
2025-01-30 10:15:00,82.68,82.74,82.62,82.68,11635.0,82.0803,82.1399,82.0208,82.0803,11635.0
2025-01-30 10:20:00,82.67,82.73,82.61,82.65,12204.0,82.0704,82.13,82.0108,82.0506,12204.0
2025-01-30 10:25:00,82.68,82.68,82.46,82.46,23276.0,82.0803,82.0803,81.8619,81.8619,23276.0
2025-01-30 10:30:00,82.52,82.64,82.52,82.64,18038.0,81.9215,82.0406,81.9215,82.0406,18038.0
2025-01-30 10:35:00,82.64,82.68,82.61,82.65,70817.0,82.0406,82.0803,82.0108,82.0506,70817.0
2025-01-30 10:40:00,82.65,82.75,82.65,82.68,9284.0,82.0506,82.1498,82.0506,82.0803,9284.0
2025-01-30 10:45:00,82.68,82.9,82.65,82.89,20323.0,82.0803,82.2987,82.0506,82.2888,20323.0
2025-01-30 10:50:00,82.89,82.9,82.76,82.86,9749.0,82.2888,82.2987,82.1598,82.259,9749.0
2025-01-30 10:55:00,82.87,82.87,82.68,82.8,15748.0,82.269,82.269,82.0803,82.1995,15748.0
2025-01-30 11:00:00,82.8,82.8,82.67,82.79,6361.0,82.1995,82.1995,82.0704,82.1895,6361.0
2025-01-30 11:05:00,82.79,82.91,82.78,82.83,8687.0,82.1895,82.3087,82.1796,82.2292,8687.0
2025-01-30 11:10:00,82.82,82.94,82.68,82.68,20153.0,82.2193,82.3384,82.0803,82.0803,20153.0
2025-01-30 11:15:00,82.7,82.84,82.7,82.84,12002.0,82.1002,82.2392,82.1002,82.2392,12002.0
2025-01-30 11:20:00,82.88,82.93,82.86,82.9,5010.0,82.2789,82.3285,82.259,82.2987,5010.0
2025-01-30 11:25:00,82.92,82.94,82.83,82.9,6313.0,82.3186,82.3384,82.2292,82.2987,6313.0
2025-01-30 11:30:00,82.89,82.93,82.87,82.92,2448.0,82.2888,82.3285,82.269,82.3186,2448.0
2025-01-30 11:35:00,82.92,83.1,82.89,83.1,20929.0,82.3186,82.4973,82.2888,82.4973,20929.0
2025-01-30 11:40:00,83.1,83.13,83.06,83.13,6630.0,82.4973,82.5271,82.4576,82.5271,6630.0
2025-01-30 11:45:00,83.13,83.13,83.08,83.12,4502.0,82.5271,82.5271,82.4774,82.5171,4502.0
2025-01-30 11:50:00,83.08,83.14,82.97,82.98,11500.0,82.4774,82.537,82.3682,82.3782,11500.0
2025-01-30 11:55:00,82.98,83.09,82.98,83.02,6500.0,82.3782,82.4874,82.3782,82.4179,6500.0
2025-01-30 12:00:00,83.02,83.08,83.01,83.08,7141.0,82.4179,82.4774,82.4079,82.4774,7141.0
2025-01-30 12:05:00,83.1,83.11,83.01,83.02,5852.0,82.4973,82.5072,82.4079,82.4179,5852.0
2025-01-30 12:10:00,83.0,83.0,82.92,82.92,7858.0,82.398,82.398,82.3186,82.3186,7858.0
2025-01-30 12:15:00,82.92,82.95,82.88,82.9,12066.0,82.3186,82.3484,82.2789,82.2987,12066.0
2025-01-30 12:20:00,82.91,82.99,82.9,82.91,11525.0,82.3087,82.3881,82.2987,82.3087,11525.0
2025-01-30 12:25:00,82.9,82.93,82.8,82.89,14779.0,82.2987,82.3285,82.1995,82.2888,14779.0
2025-01-30 12:30:00,82.91,82.92,82.85,82.88,12611.0,82.3087,82.3186,82.2491,82.2789,12611.0
2025-01-30 12:35:00,82.89,83.23,82.88,83.13,127379.0,82.2888,82.6263,82.2789,82.5271,127379.0
2025-01-30 12:40:00,83.14,83.47,83.02,83.02,291871.0,82.537,82.8646,82.4179,82.4179,291871.0
2025-01-30 12:45:00,83.01,83.09,82.98,82.98,23003.0,82.4079,82.4874,82.3782,82.3782,23003.0
2025-01-30 12:50:00,83.0,83.07,82.96,83.06,18351.0,82.398,82.4675,82.3583,82.4576,18351.0
2025-01-30 12:55:00,83.05,83.08,82.95,83.08,13935.0,82.4476,82.4774,82.3484,82.4774,13935.0
2025-01-30 13:00:00,83.07,83.13,83.06,83.13,15679.0,82.4675,82.5271,82.4576,82.5271,15679.0
2025-01-30 13:05:00,83.12,83.14,83.09,83.11,12488.0,82.5171,82.537,82.4874,82.5072,12488.0
2025-01-30 13:10:00,83.11,83.19,83.03,83.18,12815.0,82.5072,82.5866,82.4278,82.5767,12815.0
2025-01-30 13:15:00,83.17,83.18,83.1,83.15,10788.0,82.5668,82.5767,82.4973,82.5469,10788.0
2025-01-30 13:20:00,83.15,83.26,83.12,83.26,12271.0,82.5469,82.6561,82.5171,82.6561,12271.0
2025-01-30 13:25:00,83.25,83.29,83.22,83.23,6685.0,82.6462,82.6859,82.6164,82.6263,6685.0
2025-01-30 13:30:00,83.23,83.26,83.19,83.22,13194.0,82.6263,82.6561,82.5866,82.6164,13194.0
2025-01-30 13:35:00,83.22,83.31,83.21,83.3,11122.0,82.6164,82.7058,82.6065,82.6958,11122.0
2025-01-30 13:40:00,83.3,83.31,83.25,83.3,12367.0,82.6958,82.7058,82.6462,82.6958,12367.0
2025-01-30 13:45:00,83.29,83.36,83.29,83.32,6461.0,82.6859,82.7554,82.6859,82.7157,6461.0
2025-01-30 13:50:00,83.33,83.34,83.26,83.27,7551.0,82.7256,82.7355,82.6561,82.6661,7551.0
2025-01-30 13:55:00,83.31,83.31,83.22,83.23,8152.0,82.7058,82.7058,82.6164,82.6263,8152.0
2025-01-30 14:00:00,83.23,83.3,83.21,83.22,14754.0,82.6263,82.6958,82.6065,82.6164,14754.0
2025-01-30 14:05:00,83.24,83.27,83.21,83.26,6758.0,82.6363,82.6661,82.6065,82.6561,6758.0
2025-01-30 14:10:00,83.28,83.29,83.15,83.2,15216.0,82.676,82.6859,82.5469,82.5966,15216.0
2025-01-30 14:15:00,83.16,83.2,83.12,83.15,10861.0,82.5569,82.5966,82.5171,82.5469,10861.0
2025-01-30 14:20:00,83.15,83.17,83.09,83.12,6914.0,82.5469,82.5668,82.4874,82.5171,6914.0
2025-01-30 14:25:00,83.12,83.12,83.07,83.09,6394.0,82.5171,82.5171,82.4675,82.4874,6394.0
2025-01-30 14:30:00,83.09,83.09,82.91,82.92,28878.0,82.4874,82.4874,82.3087,82.3186,28878.0
2025-01-30 14:35:00,82.92,83.01,82.91,83.0,11269.0,82.3186,82.4079,82.3087,82.398,11269.0
2025-01-30 14:40:00,83.0,83.01,82.97,82.97,7713.0,82.398,82.4079,82.3682,82.3682,7713.0
2025-01-30 14:45:00,82.97,83.0,82.94,82.98,12601.0,82.3682,82.398,82.3384,82.3782,12601.0
2025-01-30 14:50:00,82.97,83.02,82.93,82.95,28468.0,82.3682,82.4179,82.3285,82.3484,28468.0
2025-01-30 14:55:00,82.95,83.02,82.93,82.96,14730.0,82.3484,82.4179,82.3285,82.3583,14730.0
2025-01-30 15:00:00,82.93,83.03,82.92,83.03,6098.0,82.3285,82.4278,82.3186,82.4278,6098.0
2025-01-30 15:05:00,83.03,83.06,82.99,83.05,35179.0,82.4278,82.4576,82.3881,82.4476,35179.0
2025-01-30 15:10:00,83.06,83.1,83.03,83.03,10619.0,82.4576,82.4973,82.4278,82.4278,10619.0
2025-01-30 15:15:00,83.04,83.05,83.0,83.02,29178.0,82.4377,82.4476,82.398,82.4179,29178.0
2025-01-30 15:20:00,83.02,83.06,83.0,83.01,13272.0,82.4179,82.4576,82.398,82.4079,13272.0
2025-01-30 15:25:00,83.02,83.05,82.99,83.02,16222.0,82.4179,82.4476,82.3881,82.4179,16222.0
2025-01-30 15:30:00,83.0,83.03,82.97,83.02,29447.0,82.398,82.4278,82.3682,82.4179,29447.0
2025-01-30 15:35:00,83.01,83.01,82.72,82.75,28668.0,82.4079,82.4079,82.12,82.1498,28668.0
2025-01-30 15:40:00,82.72,82.72,82.32,82.34,45541.0,82.12,82.12,81.7229,81.7428,45541.0
2025-01-30 15:45:00,82.32,82.65,82.31,82.64,34011.0,81.7229,82.0506,81.713,82.0406,34011.0
2025-01-30 15:50:00,82.62,82.81,82.54,82.7,60351.0,82.0208,82.2094,81.9413,82.1002,60351.0
2025-01-30 15:55:00,82.68,82.79,82.66,82.78,135969.0,82.0803,82.1895,82.0605,82.1796,135969.0
2025-01-31 09:30:00,83.0,83.05,82.75,82.87,50635.0,82.398,82.4476,82.1498,82.269,50635.0
2025-01-31 09:35:00,82.93,83.15,82.92,83.13,18100.0,82.3285,82.5469,82.3186,82.5271,18100.0
2025-01-31 09:40:00,83.16,83.23,83.08,83.21,7792.0,82.5569,82.6263,82.4774,82.6065,7792.0
2025-01-31 09:45:00,83.17,83.22,83.12,83.13,3460.0,82.5668,82.6164,82.5171,82.5271,3460.0
2025-01-31 09:50:00,83.12,83.14,83.0,83.08,5142.0,82.5171,82.537,82.398,82.4774,5142.0
2025-01-31 09:55:00,83.08,83.27,83.08,83.27,6318.0,82.4774,82.6661,82.4774,82.6661,6318.0
2025-01-31 10:00:00,83.23,83.32,83.16,83.25,13622.0,82.6263,82.7157,82.5569,82.6462,13622.0
2025-01-31 10:05:00,83.25,83.37,83.23,83.34,9503.0,82.6462,82.7653,82.6263,82.7355,9503.0
2025-01-31 10:10:00,83.34,83.41,83.33,83.37,9609.0,82.7355,82.805,82.7256,82.7653,9609.0
2025-01-31 10:15:00,83.39,83.39,83.27,83.31,5647.0,82.7852,82.7852,82.6661,82.7058,5647.0
2025-01-31 10:20:00,83.29,83.37,83.23,83.33,19778.0,82.6859,82.7653,82.6263,82.7256,19778.0
2025-01-31 10:25:00,83.34,83.35,83.26,83.3,10127.0,82.7355,82.7455,82.6561,82.6958,10127.0
2025-01-31 10:30:00,83.31,83.34,83.31,83.32,6818.0,82.7058,82.7355,82.7058,82.7157,6818.0
2025-01-31 10:35:00,83.32,83.39,83.29,83.34,9842.0,82.7157,82.7852,82.6859,82.7355,9842.0
2025-01-31 10:40:00,83.33,83.33,83.05,83.05,11768.0,82.7256,82.7256,82.4476,82.4476,11768.0
2025-01-31 10:45:00,83.0,83.06,82.99,83.05,4491.0,82.398,82.4576,82.3881,82.4476,4491.0
2025-01-31 10:50:00,83.06,83.17,83.06,83.1,9767.0,82.4576,82.5668,82.4576,82.4973,9767.0
2025-01-31 10:55:00,83.08,83.13,83.05,83.13,4094.0,82.4774,82.5271,82.4476,82.5271,4094.0
2025-01-31 11:00:00,83.13,83.22,83.12,83.19,8658.0,82.5271,82.6164,82.5171,82.5866,8658.0
2025-01-31 11:05:00,83.21,83.23,83.1,83.17,17439.0,82.6065,82.6263,82.4973,82.5668,17439.0
2025-01-31 11:10:00,83.19,83.24,83.19,83.22,5595.0,82.5866,82.6363,82.5866,82.6164,5595.0
2025-01-31 11:15:00,83.23,83.26,83.2,83.2,4611.0,82.6263,82.6561,82.5966,82.5966,4611.0
2025-01-31 11:20:00,83.2,83.2,83.09,83.1,4178.0,82.5966,82.5966,82.4874,82.4973,4178.0
2025-01-31 11:25:00,83.03,83.11,83.01,83.07,2965.0,82.4278,82.5072,82.4079,82.4675,2965.0
2025-01-31 11:30:00,83.07,83.08,82.97,83.04,8200.0,82.4675,82.4774,82.3682,82.4377,8200.0
2025-01-31 11:35:00,83.04,83.04,82.95,82.97,9201.0,82.4377,82.4377,82.3484,82.3682,9201.0
2025-01-31 11:40:00,83.03,83.04,82.96,83.01,6680.0,82.4278,82.4377,82.3583,82.4079,6680.0
2025-01-31 11:45:00,83.01,83.03,82.99,83.02,2325.0,82.4079,82.4278,82.3881,82.4179,2325.0
2025-01-31 11:50:00,83.05,83.07,83.02,83.03,3218.0,82.4476,82.4675,82.4179,82.4278,3218.0
2025-01-31 11:55:00,83.05,83.1,83.04,83.1,5436.0,82.4476,82.4973,82.4377,82.4973,5436.0
2025-01-31 12:00:00,83.11,83.13,83.1,83.13,2642.0,82.5072,82.5271,82.4973,82.5271,2642.0
2025-01-31 12:05:00,83.1,83.16,83.05,83.15,9615.0,82.4973,82.5569,82.4476,82.5469,9615.0
2025-01-31 12:10:00,83.16,83.16,83.1,83.16,4651.0,82.5569,82.5569,82.4973,82.5569,4651.0
2025-01-31 12:15:00,83.16,83.22,83.1,83.21,4067.0,82.5569,82.6164,82.4973,82.6065,4067.0
2025-01-31 12:20:00,83.22,83.28,83.22,83.27,4990.0,82.6164,82.676,82.6164,82.6661,4990.0
2025-01-31 12:25:00,83.28,83.33,83.27,83.33,3317.0,82.676,82.7256,82.6661,82.7256,3317.0
2025-01-31 12:30:00,83.34,83.4,83.33,83.38,8597.0,82.7355,82.7951,82.7256,82.7753,8597.0
2025-01-31 12:35:00,83.37,83.38,83.34,83.36,5307.0,82.7653,82.7753,82.7355,82.7554,5307.0
2025-01-31 12:40:00,83.37,83.38,83.34,83.37,58206.0,82.7653,82.7753,82.7355,82.7653,58206.0
2025-01-31 12:45:00,83.36,83.38,83.32,83.35,6332.0,82.7554,82.7753,82.7157,82.7455,6332.0
2025-01-31 12:50:00,83.35,83.36,83.31,83.32,3200.0,82.7455,82.7554,82.7058,82.7157,3200.0
2025-01-31 12:55:00,83.3,83.33,83.27,83.27,4959.0,82.6958,82.7256,82.6661,82.6661,4959.0
2025-01-31 13:00:00,83.27,83.3,83.26,83.28,3274.0,82.6661,82.6958,82.6561,82.676,3274.0
2025-01-31 13:05:00,83.27,83.3,83.26,83.29,2650.0,82.6661,82.6958,82.6561,82.6859,2650.0
2025-01-31 13:10:00,83.31,83.32,83.26,83.27,5658.0,82.7058,82.7157,82.6561,82.6661,5658.0
2025-01-31 13:15:00,83.27,83.32,83.07,83.08,7379.0,82.6661,82.7157,82.4675,82.4774,7379.0
2025-01-31 13:20:00,83.05,83.13,82.99,83.03,13428.0,82.4476,82.5271,82.3881,82.4278,13428.0
2025-01-31 13:25:00,83.02,83.02,82.91,82.94,7718.0,82.4179,82.4179,82.3087,82.3384,7718.0
2025-01-31 13:30:00,82.94,82.94,82.69,82.69,21459.0,82.3384,82.3384,82.0903,82.0903,21459.0
2025-01-31 13:35:00,82.69,82.77,82.6,82.76,17086.0,82.0903,82.1697,82.0009,82.1598,17086.0
2025-01-31 13:40:00,82.76,82.8,82.65,82.73,15403.0,82.1598,82.1995,82.0506,82.13,15403.0
2025-01-31 13:45:00,82.74,82.84,82.74,82.78,9238.0,82.1399,82.2392,82.1399,82.1796,9238.0
2025-01-31 13:50:00,82.79,82.82,82.69,82.74,15294.0,82.1895,82.2193,82.0903,82.1399,15294.0
2025-01-31 13:55:00,82.74,82.8,82.74,82.77,9523.0,82.1399,82.1995,82.1399,82.1697,9523.0
2025-01-31 14:00:00,82.77,82.84,82.71,82.74,14352.0,82.1697,82.2392,82.1101,82.1399,14352.0
2025-01-31 14:05:00,82.74,82.75,82.56,82.64,9089.0,82.1399,82.1498,81.9612,82.0406,9089.0
2025-01-31 14:10:00,82.65,82.84,82.61,82.77,7159.0,82.0506,82.2392,82.0108,82.1697,7159.0
2025-01-31 14:15:00,82.77,82.84,82.71,82.77,7643.0,82.1697,82.2392,82.1101,82.1697,7643.0
2025-01-31 14:20:00,82.77,82.77,82.68,82.72,4785.0,82.1697,82.1697,82.0803,82.12,4785.0
2025-01-31 14:25:00,82.75,82.8,82.72,82.79,5220.0,82.1498,82.1995,82.12,82.1895,5220.0
2025-01-31 14:30:00,82.82,82.86,82.79,82.85,14376.0,82.2193,82.259,82.1895,82.2491,14376.0
2025-01-31 14:35:00,82.84,82.84,82.72,82.77,4540.0,82.2392,82.2392,82.12,82.1697,4540.0
2025-01-31 14:40:00,82.77,82.77,82.63,82.68,5153.0,82.1697,82.1697,82.0307,82.0803,5153.0
2025-01-31 14:45:00,82.67,82.68,82.6,82.65,4901.0,82.0704,82.0803,82.0009,82.0506,4901.0
2025-01-31 14:50:00,82.66,82.76,82.63,82.75,7501.0,82.0605,82.1598,82.0307,82.1498,7501.0
2025-01-31 14:55:00,82.75,82.82,82.7,82.72,10303.0,82.1498,82.2193,82.1002,82.12,10303.0
2025-01-31 15:00:00,82.71,82.71,82.49,82.51,9805.0,82.1101,82.1101,81.8917,81.9116,9805.0
2025-01-31 15:05:00,82.54,82.58,82.5,82.52,5244.0,81.9413,81.9811,81.9016,81.9215,5244.0
2025-01-31 15:10:00,82.52,82.59,82.51,82.57,3349.0,81.9215,81.991,81.9116,81.9711,3349.0
2025-01-31 15:15:00,82.57,82.6,82.53,82.57,4583.0,81.9711,82.0009,81.9314,81.9711,4583.0
2025-01-31 15:20:00,82.58,82.62,82.54,82.61,10488.0,81.9811,82.0208,81.9413,82.0108,10488.0
2025-01-31 15:25:00,82.63,82.65,82.49,82.51,11283.0,82.0307,82.0506,81.8917,81.9116,11283.0
2025-01-31 15:30:00,82.51,82.66,82.49,82.64,8830.0,81.9116,82.0605,81.8917,82.0406,8830.0
2025-01-31 15:35:00,82.63,82.67,82.58,82.59,7541.0,82.0307,82.0704,81.9811,81.991,7541.0
2025-01-31 15:40:00,82.58,82.66,82.55,82.62,13280.0,81.9811,82.0605,81.9513,82.0208,13280.0
2025-01-31 15:45:00,82.62,82.83,82.62,82.8,16211.0,82.0208,82.2292,82.0208,82.1995,16211.0
2025-01-31 15:50:00,82.79,82.79,82.49,82.52,62638.0,82.1895,82.1895,81.8917,81.9215,62638.0
2025-01-31 15:55:00,82.54,82.73,82.54,82.58,167159.0,81.9413,82.13,81.9413,81.9811,167159.0
2025-02-03 09:30:00,81.96,82.09,81.67,82.04,108400.0,81.3656,81.4946,81.0777,81.445,108400.0
2025-02-03 09:35:00,82.03,82.34,82.02,82.22,27875.0,81.435,81.7428,81.4251,81.6237,27875.0
2025-02-03 09:40:00,82.23,82.23,81.84,81.84,15529.0,81.6336,81.6336,81.2464,81.2464,15529.0
2025-02-03 09:45:00,81.85,81.95,81.76,81.78,30272.0,81.2564,81.3556,81.167,81.1869,30272.0
2025-02-03 09:50:00,81.78,81.78,81.5,81.57,30075.0,81.1869,81.1869,80.9089,80.9784,30075.0
2025-02-03 09:55:00,81.56,81.62,81.48,81.58,20718.0,80.9685,81.028,80.889,80.9883,20718.0
2025-02-03 10:00:00,81.56,81.95,81.44,81.9,21072.0,80.9685,81.3556,80.8493,81.306,21072.0
2025-02-03 10:05:00,81.9,82.1,81.88,81.91,13551.0,81.306,81.5045,81.2861,81.3159,13551.0
2025-02-03 10:10:00,81.91,81.91,81.81,81.85,17383.0,81.3159,81.3159,81.2166,81.2564,17383.0
2025-02-03 10:15:00,81.89,82.01,81.83,82.0,10324.0,81.2961,81.4152,81.2365,81.4053,10324.0
2025-02-03 10:20:00,82.01,82.55,81.89,82.51,26423.0,81.4152,81.9513,81.2961,81.9116,26423.0
2025-02-03 10:25:00,82.53,82.79,82.35,82.76,51174.0,81.9314,82.1895,81.7527,82.1598,51174.0
2025-02-03 10:30:00,82.77,82.79,82.58,82.6,24703.0,82.1697,82.1895,81.9811,82.0009,24703.0
2025-02-03 10:35:00,82.6,82.74,82.56,82.71,15581.0,82.0009,82.1399,81.9612,82.1101,15581.0
2025-02-03 10:40:00,82.68,82.85,82.56,82.79,14510.0,82.0803,82.2491,81.9612,82.1895,14510.0
2025-02-03 10:45:00,82.79,82.88,82.73,82.77,10722.0,82.1895,82.2789,82.13,82.1697,10722.0
2025-02-03 10:50:00,82.86,82.87,82.66,82.69,4527.0,82.259,82.269,82.0605,82.0903,4527.0
2025-02-03 10:55:00,82.69,82.86,82.68,82.74,9863.0,82.0903,82.259,82.0803,82.1399,9863.0
2025-02-03 11:00:00,82.77,83.02,82.77,82.97,12995.0,82.1697,82.4179,82.1697,82.3682,12995.0
2025-02-03 11:05:00,82.95,83.05,82.78,82.99,15024.0,82.3484,82.4476,82.1796,82.3881,15024.0
2025-02-03 11:10:00,83.01,83.11,82.93,82.93,7248.0,82.4079,82.5072,82.3285,82.3285,7248.0
2025-02-03 11:15:00,82.93,83.01,82.89,83.01,26628.0,82.3285,82.4079,82.2888,82.4079,26628.0
2025-02-03 11:20:00,83.03,83.21,83.02,83.1,9079.0,82.4278,82.6065,82.4179,82.4973,9079.0
2025-02-03 11:25:00,83.13,83.14,82.98,83.04,7308.0,82.5271,82.537,82.3782,82.4377,7308.0
2025-02-03 11:30:00,83.07,83.12,82.99,83.08,11743.0,82.4675,82.5171,82.3881,82.4774,11743.0
2025-02-03 11:35:00,83.07,83.14,83.01,83.11,13660.0,82.4675,82.537,82.4079,82.5072,13660.0
2025-02-03 11:40:00,83.13,83.18,82.99,83.18,19809.0,82.5271,82.5767,82.3881,82.5767,19809.0
2025-02-03 11:45:00,83.16,83.19,83.03,83.05,8604.0,82.5569,82.5866,82.4278,82.4476,8604.0
2025-02-03 11:50:00,83.08,83.32,83.08,83.27,10678.0,82.4774,82.7157,82.4774,82.6661,10678.0
2025-02-03 11:55:00,83.26,83.27,83.09,83.18,32742.0,82.6561,82.6661,82.4874,82.5767,32742.0
2025-02-03 12:00:00,83.15,83.23,83.03,83.1,20006.0,82.5469,82.6263,82.4278,82.4973,20006.0
2025-02-03 12:05:00,83.11,83.16,83.0,83.04,14462.0,82.5072,82.5569,82.398,82.4377,14462.0
2025-02-03 12:10:00,83.05,83.06,82.91,82.97,8857.0,82.4476,82.4576,82.3087,82.3682,8857.0
2025-02-03 12:15:00,82.98,83.08,82.97,83.08,7618.0,82.3782,82.4774,82.3682,82.4774,7618.0
2025-02-03 12:20:00,83.11,83.3,83.08,83.3,11106.0,82.5072,82.6958,82.4774,82.6958,11106.0
2025-02-03 12:25:00,83.3,83.3,83.05,83.05,10981.0,82.6958,82.6958,82.4476,82.4476,10981.0
2025-02-03 12:30:00,83.05,83.09,82.97,82.99,12737.0,82.4476,82.4874,82.3682,82.3881,12737.0
2025-02-03 12:35:00,82.98,83.05,82.97,83.01,10353.0,82.3782,82.4476,82.3682,82.4079,10353.0
2025-02-03 12:40:00,83.01,83.17,83.01,83.09,22867.0,82.4079,82.5668,82.4079,82.4874,22867.0
2025-02-03 12:45:00,83.16,83.17,82.96,83.03,10750.0,82.5569,82.5668,82.3583,82.4278,10750.0
2025-02-03 12:50:00,83.05,83.17,83.01,83.15,7675.0,82.4476,82.5668,82.4079,82.5469,7675.0
2025-02-03 12:55:00,83.15,83.15,82.87,83.07,29205.0,82.5469,82.5469,82.269,82.4675,29205.0
2025-02-03 13:00:00,83.04,83.24,82.93,83.17,8250.0,82.4377,82.6363,82.3285,82.5668,8250.0
2025-02-03 13:05:00,83.16,83.19,83.03,83.07,12319.0,82.5569,82.5866,82.4278,82.4675,12319.0
2025-02-03 13:10:00,83.03,83.25,83.03,83.17,8446.0,82.4278,82.6462,82.4278,82.5668,8446.0
2025-02-03 13:15:00,83.21,83.25,83.03,83.05,12518.0,82.6065,82.6462,82.4278,82.4476,12518.0
2025-02-03 13:20:00,83.05,83.1,82.99,83.06,25161.0,82.4476,82.4973,82.3881,82.4576,25161.0
2025-02-03 13:25:00,83.08,83.13,83.02,83.04,7244.0,82.4774,82.5271,82.4179,82.4377,7244.0
2025-02-03 13:30:00,83.06,83.14,83.06,83.12,9204.0,82.4576,82.537,82.4576,82.5171,9204.0
2025-02-03 13:35:00,83.11,83.14,83.02,83.11,8955.0,82.5072,82.537,82.4179,82.5072,8955.0
2025-02-03 13:40:00,83.11,83.19,83.03,83.03,24642.0,82.5072,82.5866,82.4278,82.4278,24642.0
2025-02-03 13:45:00,83.04,83.19,83.03,83.15,5582.0,82.4377,82.5866,82.4278,82.5469,5582.0
2025-02-03 13:50:00,83.16,83.18,83.12,83.17,5050.0,82.5569,82.5767,82.5171,82.5668,5050.0
2025-02-03 13:55:00,83.16,83.18,83.08,83.11,8402.0,82.5569,82.5767,82.4774,82.5072,8402.0
2025-02-03 14:00:00,83.07,83.12,82.99,83.01,7030.0,82.4675,82.5171,82.3881,82.4079,7030.0
2025-02-03 14:05:00,83.0,83.05,82.98,83.04,6558.0,82.398,82.4476,82.3782,82.4377,6558.0
2025-02-03 14:10:00,83.04,83.1,83.04,83.08,8344.0,82.4377,82.4973,82.4377,82.4774,8344.0
2025-02-03 14:15:00,83.1,83.13,83.08,83.08,11350.0,82.4973,82.5271,82.4774,82.4774,11350.0
2025-02-03 14:20:00,83.08,83.14,83.02,83.11,19868.0,82.4774,82.537,82.4179,82.5072,19868.0
2025-02-03 14:25:00,83.11,83.11,83.01,83.01,5314.0,82.5072,82.5072,82.4079,82.4079,5314.0
2025-02-03 14:30:00,83.01,83.09,83.01,83.06,6876.0,82.4079,82.4874,82.4079,82.4576,6876.0
2025-02-03 14:35:00,83.06,83.09,83.0,83.03,7646.0,82.4576,82.4874,82.398,82.4278,7646.0
2025-02-03 14:40:00,83.02,83.13,83.01,83.13,6937.0,82.4179,82.5271,82.4079,82.5271,6937.0
2025-02-03 14:45:00,83.13,83.17,83.09,83.16,9486.0,82.5271,82.5668,82.4874,82.5569,9486.0
2025-02-03 14:50:00,83.16,83.16,83.13,83.14,3712.0,82.5569,82.5569,82.5271,82.537,3712.0
2025-02-03 14:55:00,83.14,83.21,83.1,83.13,16906.0,82.537,82.6065,82.4973,82.5271,16906.0
2025-02-03 15:00:00,83.13,83.21,83.09,83.21,8235.0,82.5271,82.6065,82.4874,82.6065,8235.0
2025-02-03 15:05:00,83.2,83.29,83.16,83.29,14788.0,82.5966,82.6859,82.5569,82.6859,14788.0
2025-02-03 15:10:00,83.27,83.29,83.09,83.13,15394.0,82.6661,82.6859,82.4874,82.5271,15394.0
2025-02-03 15:15:00,83.12,83.16,83.08,83.13,13639.0,82.5171,82.5569,82.4774,82.5271,13639.0
2025-02-03 15:20:00,83.12,83.15,83.05,83.06,11859.0,82.5171,82.5469,82.4476,82.4576,11859.0
2025-02-03 15:25:00,83.06,83.08,83.0,83.05,35918.0,82.4576,82.4774,82.398,82.4476,35918.0
2025-02-03 15:30:00,83.05,83.07,82.88,82.96,28351.0,82.4476,82.4675,82.2789,82.3583,28351.0
2025-02-03 15:35:00,82.96,82.99,82.95,82.96,19123.0,82.3583,82.3881,82.3484,82.3583,19123.0
2025-02-03 15:40:00,82.96,83.08,82.96,83.06,17204.0,82.3583,82.4774,82.3583,82.4576,17204.0
2025-02-03 15:45:00,83.07,83.11,83.0,83.1,24418.0,82.4675,82.5072,82.398,82.4973,24418.0
2025-02-03 15:50:00,83.11,83.2,82.91,82.92,79113.0,82.5072,82.5966,82.3087,82.3186,79113.0
2025-02-03 15:55:00,82.91,82.95,82.81,82.91,211672.0,82.3087,82.3484,82.2094,82.3087,211672.0
2025-02-04 09:30:00,82.45,82.98,82.39,82.7,73948.0,81.852,82.3782,81.7924,82.1002,73948.0
2025-02-04 09:35:00,82.7,83.25,82.54,83.23,20386.0,82.1002,82.6462,81.9413,82.6263,20386.0
2025-02-04 09:40:00,83.25,83.35,83.06,83.28,37288.0,82.6462,82.7455,82.4576,82.676,37288.0
2025-02-04 09:45:00,83.24,83.34,83.15,83.17,9371.0,82.6363,82.7355,82.5469,82.5668,9371.0
2025-02-04 09:50:00,83.21,83.29,83.18,83.27,4242.0,82.6065,82.6859,82.5767,82.6661,4242.0
2025-02-04 09:55:00,83.26,83.34,83.14,83.34,8807.0,82.6561,82.7355,82.537,82.7355,8807.0
2025-02-04 10:00:00,83.3,83.4,83.13,83.22,24592.0,82.6958,82.7951,82.5271,82.6164,24592.0
2025-02-04 10:05:00,83.2,83.22,82.99,83.09,15452.0,82.5966,82.6164,82.3881,82.4874,15452.0
2025-02-04 10:10:00,83.09,83.15,82.98,82.99,8184.0,82.4874,82.5469,82.3782,82.3881,8184.0
2025-02-04 10:15:00,83.02,83.22,83.02,83.19,10499.0,82.4179,82.6164,82.4179,82.5866,10499.0
2025-02-04 10:20:00,83.21,83.3,83.16,83.26,12528.0,82.6065,82.6958,82.5569,82.6561,12528.0
2025-02-04 10:25:00,83.28,83.31,83.22,83.25,20869.0,82.676,82.7058,82.6164,82.6462,20869.0
2025-02-04 10:30:00,83.25,83.36,83.18,83.31,36726.0,82.6462,82.7554,82.5767,82.7058,36726.0
2025-02-04 10:35:00,83.31,83.47,83.29,83.41,141067.0,82.7058,82.8646,82.6859,82.805,141067.0
2025-02-04 10:40:00,83.42,83.49,83.31,83.39,62265.0,82.815,82.8845,82.7058,82.7852,62265.0
2025-02-04 10:45:00,83.38,83.48,83.34,83.47,46578.0,82.7753,82.8745,82.7355,82.8646,46578.0
2025-02-04 10:50:00,83.44,83.55,83.39,83.49,27377.0,82.8348,82.944,82.7852,82.8845,27377.0
2025-02-04 10:55:00,83.51,83.65,83.51,83.64,26486.0,82.9043,83.0433,82.9043,83.0334,26486.0
2025-02-04 11:00:00,83.65,83.78,83.65,83.76,32780.0,83.0433,83.1724,83.0433,83.1525,32780.0
2025-02-04 11:05:00,83.77,83.79,83.63,83.65,31032.0,83.1624,83.1823,83.0234,83.0433,31032.0
2025-02-04 11:10:00,83.65,83.75,83.63,83.69,25378.0,83.0433,83.1426,83.0234,83.083,25378.0
2025-02-04 11:15:00,83.69,83.71,83.6,83.69,35183.0,83.083,83.1029,82.9937,83.083,35183.0
2025-02-04 11:20:00,83.67,83.77,83.65,83.77,14496.0,83.0632,83.1624,83.0433,83.1624,14496.0
2025-02-04 11:25:00,83.78,83.84,83.72,83.75,24025.0,83.1724,83.2319,83.1128,83.1426,24025.0
2025-02-04 11:30:00,83.74,83.77,83.62,83.74,37217.0,83.1326,83.1624,83.0135,83.1326,37217.0
2025-02-04 11:35:00,83.73,83.74,83.64,83.7,105998.0,83.1227,83.1326,83.0334,83.0929,105998.0
2025-02-04 11:40:00,83.69,83.75,83.68,83.73,28444.0,83.083,83.1426,83.0731,83.1227,28444.0
2025-02-04 11:45:00,83.73,83.75,83.55,83.59,25835.0,83.1227,83.1426,82.944,82.9837,25835.0
2025-02-04 11:50:00,83.59,83.6,83.45,83.47,19961.0,82.9837,82.9937,82.8447,82.8646,19961.0
2025-02-04 11:55:00,83.44,83.48,83.37,83.4,5067.0,82.8348,82.8745,82.7653,82.7951,5067.0
2025-02-04 12:00:00,83.4,83.55,83.34,83.55,7925.0,82.7951,82.944,82.7355,82.944,7925.0
2025-02-04 12:05:00,83.55,83.58,83.5,83.54,8836.0,82.944,82.9738,82.8944,82.9341,8836.0
2025-02-04 12:10:00,83.54,83.55,83.44,83.52,14006.0,82.9341,82.944,82.8348,82.9142,14006.0
2025-02-04 12:15:00,83.52,83.57,83.45,83.5,57107.0,82.9142,82.9639,82.8447,82.8944,57107.0
2025-02-04 12:20:00,83.48,83.52,83.41,83.46,7259.0,82.8745,82.9142,82.805,82.8547,7259.0
2025-02-04 12:25:00,83.46,83.51,83.43,83.44,15507.0,82.8547,82.9043,82.8249,82.8348,15507.0
2025-02-04 12:30:00,83.44,83.46,83.38,83.39,35102.0,82.8348,82.8547,82.7753,82.7852,35102.0
2025-02-04 12:35:00,83.38,83.4,83.34,83.37,9907.0,82.7753,82.7951,82.7355,82.7653,9907.0
2025-02-04 12:40:00,83.37,83.43,83.34,83.41,21929.0,82.7653,82.8249,82.7355,82.805,21929.0
2025-02-04 12:45:00,83.41,83.44,83.37,83.41,9445.0,82.805,82.8348,82.7653,82.805,9445.0
2025-02-04 12:50:00,83.41,83.45,83.4,83.41,4041.0,82.805,82.8447,82.7951,82.805,4041.0
2025-02-04 12:55:00,83.38,83.5,83.38,83.5,4689.0,82.7753,82.8944,82.7753,82.8944,4689.0
2025-02-04 13:00:00,83.48,83.51,83.48,83.48,4601.0,82.8745,82.9043,82.8745,82.8745,4601.0
2025-02-04 13:05:00,83.48,83.58,83.41,83.56,12478.0,82.8745,82.9738,82.805,82.954,12478.0
2025-02-04 13:10:00,83.56,83.65,83.52,83.59,12521.0,82.954,83.0433,82.9142,82.9837,12521.0
2025-02-04 13:15:00,83.61,83.67,83.58,83.59,8450.0,83.0036,83.0632,82.9738,82.9837,8450.0
2025-02-04 13:20:00,83.57,83.66,83.56,83.62,11947.0,82.9639,83.0532,82.954,83.0135,11947.0
2025-02-04 13:25:00,83.6,83.63,83.58,83.59,6052.0,82.9937,83.0234,82.9738,82.9837,6052.0
2025-02-04 13:30:00,83.59,83.64,83.57,83.64,13435.0,82.9837,83.0334,82.9639,83.0334,13435.0
2025-02-04 13:35:00,83.64,83.64,83.52,83.55,10313.0,83.0334,83.0334,82.9142,82.944,10313.0
2025-02-04 13:40:00,83.55,83.61,83.55,83.6,4276.0,82.944,83.0036,82.944,82.9937,4276.0
2025-02-04 13:45:00,83.59,83.62,83.56,83.6,14919.0,82.9837,83.0135,82.954,82.9937,14919.0
2025-02-04 13:50:00,83.6,83.64,83.52,83.56,5108.0,82.9937,83.0334,82.9142,82.954,5108.0
2025-02-04 13:55:00,83.56,83.58,83.49,83.51,10585.0,82.954,82.9738,82.8845,82.9043,10585.0
2025-02-04 14:00:00,83.5,83.59,83.49,83.56,13754.0,82.8944,82.9837,82.8845,82.954,13754.0
2025-02-04 14:05:00,83.56,83.61,83.55,83.57,5428.0,82.954,83.0036,82.944,82.9639,5428.0
2025-02-04 14:10:00,83.57,83.65,83.57,83.63,6327.0,82.9639,83.0433,82.9639,83.0234,6327.0
2025-02-04 14:15:00,83.63,83.64,83.61,83.64,9241.0,83.0234,83.0334,83.0036,83.0334,9241.0
2025-02-04 14:20:00,83.63,83.83,83.62,83.82,21631.0,83.0234,83.222,83.0135,83.2121,21631.0
2025-02-04 14:25:00,83.81,83.91,83.79,83.89,63120.0,83.2021,83.3014,83.1823,83.2816,63120.0
2025-02-04 14:30:00,83.89,83.92,83.87,83.9,20009.0,83.2816,83.3113,83.2617,83.2915,20009.0
2025-02-04 14:35:00,83.91,83.97,83.84,83.84,25853.0,83.3014,83.361,83.2319,83.2319,25853.0
2025-02-04 14:40:00,83.84,83.93,83.84,83.92,20076.0,83.2319,83.3213,83.2319,83.3113,20076.0
2025-02-04 14:45:00,83.92,83.94,83.87,83.9,20742.0,83.3113,83.3312,83.2617,83.2915,20742.0
2025-02-04 14:50:00,83.91,83.92,83.86,83.92,27183.0,83.3014,83.3113,83.2518,83.3113,27183.0
2025-02-04 14:55:00,83.92,83.92,83.85,83.89,46697.0,83.3113,83.3113,83.2418,83.2816,46697.0
2025-02-04 15:00:00,83.89,83.89,83.74,83.76,24044.0,83.2816,83.2816,83.1326,83.1525,24044.0
2025-02-04 15:05:00,83.74,83.77,83.69,83.72,17201.0,83.1326,83.1624,83.083,83.1128,17201.0
2025-02-04 15:10:00,83.71,83.8,83.7,83.71,19146.0,83.1029,83.1922,83.0929,83.1029,19146.0
2025-02-04 15:15:00,83.7,83.71,83.6,83.67,16204.0,83.0929,83.1029,82.9937,83.0632,16204.0
2025-02-04 15:20:00,83.66,83.67,83.58,83.59,14959.0,83.0532,83.0632,82.9738,82.9837,14959.0
2025-02-04 15:25:00,83.6,83.64,83.58,83.58,16342.0,82.9937,83.0334,82.9738,82.9738,16342.0
2025-02-04 15:30:00,83.6,83.67,83.55,83.64,19238.0,82.9937,83.0632,82.944,83.0334,19238.0
2025-02-04 15:35:00,83.64,83.67,83.58,83.65,19456.0,83.0334,83.0632,82.9738,83.0433,19456.0
2025-02-04 15:40:00,83.65,83.67,83.58,83.66,29827.0,83.0433,83.0632,82.9738,83.0532,29827.0
2025-02-04 15:45:00,83.66,83.66,83.48,83.5,31694.0,83.0532,83.0532,82.8745,82.8944,31694.0
2025-02-04 15:50:00,83.5,83.53,83.4,83.53,65011.0,82.8944,82.9242,82.7951,82.9242,65011.0
2025-02-04 15:55:00,83.53,83.62,83.47,83.57,168087.0,82.9242,83.0135,82.8646,82.9639,168087.0
2025-02-05 09:30:00,81.84,83.26,81.84,83.14,299559.0,81.2464,82.6561,81.2464,82.537,299559.0
2025-02-05 09:35:00,83.06,83.15,82.23,82.5,120975.0,82.4576,82.5469,81.6336,81.9016,120975.0
2025-02-05 09:40:00,82.51,82.89,82.5,82.79,15554.0,81.9116,82.2888,81.9016,82.1895,15554.0
2025-02-05 09:45:00,82.88,83.35,82.87,83.11,36853.0,82.2789,82.7455,82.269,82.5072,36853.0
2025-02-05 09:50:00,83.08,83.12,82.63,82.63,36272.0,82.4774,82.5171,82.0307,82.0307,36272.0
2025-02-05 09:55:00,82.62,82.88,82.6,82.87,15216.0,82.0208,82.2789,82.0009,82.269,15216.0
2025-02-05 10:00:00,82.9,83.03,82.67,82.98,41121.0,82.2987,82.4278,82.0704,82.3782,41121.0
2025-02-05 10:05:00,82.92,83.07,82.74,83.05,32449.0,82.3186,82.4675,82.1399,82.4476,32449.0
2025-02-05 10:10:00,83.05,83.2,82.89,83.2,80764.0,82.4476,82.5966,82.2888,82.5966,80764.0
2025-02-05 10:15:00,83.19,83.22,82.88,83.03,129742.0,82.5866,82.6164,82.2789,82.4278,129742.0
2025-02-05 10:20:00,83.04,83.11,82.9,83.07,33469.0,82.4377,82.5072,82.2987,82.4675,33469.0
2025-02-05 10:25:00,83.09,83.32,83.07,83.2,52344.0,82.4874,82.7157,82.4675,82.5966,52344.0
2025-02-05 10:30:00,83.2,83.31,83.13,83.2,33064.0,82.5966,82.7058,82.5271,82.5966,33064.0
2025-02-05 10:35:00,83.22,83.34,83.14,83.31,25878.0,82.6164,82.7355,82.537,82.7058,25878.0
2025-02-05 10:40:00,83.31,83.42,83.27,83.42,18102.0,82.7058,82.815,82.6661,82.815,18102.0
2025-02-05 10:45:00,83.44,83.51,83.33,83.34,71169.0,82.8348,82.9043,82.7256,82.7355,71169.0
2025-02-05 10:50:00,83.34,83.43,83.23,83.26,14077.0,82.7355,82.8249,82.6263,82.6561,14077.0
2025-02-05 10:55:00,83.29,83.35,83.25,83.29,19243.0,82.6859,82.7455,82.6462,82.6859,19243.0
2025-02-05 11:00:00,83.27,83.27,83.19,83.25,12240.0,82.6661,82.6661,82.5866,82.6462,12240.0
2025-02-05 11:05:00,83.23,83.24,83.14,83.22,11324.0,82.6263,82.6363,82.537,82.6164,11324.0
2025-02-05 11:10:00,83.22,83.24,83.0,83.16,18035.0,82.6164,82.6363,82.398,82.5569,18035.0
2025-02-05 11:15:00,83.15,83.17,83.01,83.02,15235.0,82.5469,82.5668,82.4079,82.4179,15235.0
2025-02-05 11:20:00,83.02,83.17,82.98,83.09,37063.0,82.4179,82.5668,82.3782,82.4874,37063.0
2025-02-05 11:25:00,83.09,83.28,83.08,83.26,19707.0,82.4874,82.676,82.4774,82.6561,19707.0
2025-02-05 11:30:00,83.26,83.31,83.24,83.26,11255.0,82.6561,82.7058,82.6363,82.6561,11255.0
2025-02-05 11:35:00,83.24,83.3,83.19,83.29,7646.0,82.6363,82.6958,82.5866,82.6859,7646.0
2025-02-05 11:40:00,83.29,83.34,83.18,83.19,16538.0,82.6859,82.7355,82.5767,82.5866,16538.0
2025-02-05 11:45:00,83.18,83.29,83.16,83.28,28999.0,82.5767,82.6859,82.5569,82.676,28999.0
2025-02-05 11:50:00,83.28,83.48,83.27,83.46,23230.0,82.676,82.8745,82.6661,82.8547,23230.0
2025-02-05 11:55:00,83.44,83.49,83.38,83.45,19103.0,82.8348,82.8845,82.7753,82.8447,19103.0
2025-02-05 12:00:00,83.45,83.62,83.45,83.62,17106.0,82.8447,83.0135,82.8447,83.0135,17106.0
2025-02-05 12:05:00,83.6,83.68,83.56,83.65,11506.0,82.9937,83.0731,82.954,83.0433,11506.0
2025-02-05 12:10:00,83.67,83.72,83.64,83.7,29069.0,83.0632,83.1128,83.0334,83.0929,29069.0
2025-02-05 12:15:00,83.7,83.72,83.64,83.67,15283.0,83.0929,83.1128,83.0334,83.0632,15283.0
2025-02-05 12:20:00,83.66,83.66,83.55,83.57,10507.0,83.0532,83.0532,82.944,82.9639,10507.0
2025-02-05 12:25:00,83.57,83.69,83.55,83.69,17857.0,82.9639,83.083,82.944,83.083,17857.0
2025-02-05 12:30:00,83.69,83.73,83.64,83.7,19874.0,83.083,83.1227,83.0334,83.0929,19874.0
2025-02-05 12:35:00,83.69,83.73,83.61,83.64,16746.0,83.083,83.1227,83.0036,83.0334,16746.0
2025-02-05 12:40:00,83.64,83.74,83.62,83.69,17130.0,83.0334,83.1326,83.0135,83.083,17130.0
2025-02-05 12:45:00,83.67,83.71,83.61,83.69,7866.0,83.0632,83.1029,83.0036,83.083,7866.0
2025-02-05 12:50:00,83.68,83.69,83.63,83.66,9408.0,83.0731,83.083,83.0234,83.0532,9408.0
2025-02-05 12:55:00,83.66,83.7,83.6,83.7,27744.0,83.0532,83.0929,82.9937,83.0929,27744.0
2025-02-05 13:00:00,83.69,83.73,83.53,83.54,88531.0,83.083,83.1227,82.9242,82.9341,88531.0
2025-02-05 13:05:00,83.54,83.57,83.32,83.32,20359.0,82.9341,82.9639,82.7157,82.7157,20359.0
2025-02-05 13:10:00,83.3,83.42,83.24,83.29,41737.0,82.6958,82.815,82.6363,82.6859,41737.0
2025-02-05 13:15:00,83.29,83.48,83.28,83.45,26566.0,82.6859,82.8745,82.676,82.8447,26566.0
2025-02-05 13:20:00,83.44,83.44,83.25,83.3,16897.0,82.8348,82.8348,82.6462,82.6958,16897.0
2025-02-05 13:25:00,83.3,83.38,83.29,83.34,29578.0,82.6958,82.7753,82.6859,82.7355,29578.0
2025-02-05 13:30:00,83.34,83.45,83.32,83.35,42042.0,82.7355,82.8447,82.7157,82.7455,42042.0
2025-02-05 13:35:00,83.36,83.46,83.35,83.45,35742.0,82.7554,82.8547,82.7455,82.8447,35742.0
2025-02-05 13:40:00,83.45,83.49,83.4,83.44,21208.0,82.8447,82.8845,82.7951,82.8348,21208.0
2025-02-05 13:45:00,83.42,83.58,83.4,83.56,28007.0,82.815,82.9738,82.7951,82.954,28007.0
2025-02-05 13:50:00,83.55,83.55,83.41,83.41,17111.0,82.944,82.944,82.805,82.805,17111.0
2025-02-05 13:55:00,83.42,83.43,83.33,83.35,19572.0,82.815,82.8249,82.7256,82.7455,19572.0
2025-02-05 14:00:00,83.36,83.37,83.32,83.34,16167.0,82.7554,82.7653,82.7157,82.7355,16167.0
2025-02-05 14:05:00,83.36,83.43,83.33,83.42,24649.0,82.7554,82.8249,82.7256,82.815,24649.0
2025-02-05 14:10:00,83.42,83.45,83.4,83.42,6399.0,82.815,82.8447,82.7951,82.815,6399.0
2025-02-05 14:15:00,83.44,83.64,83.42,83.56,22775.0,82.8348,83.0334,82.815,82.954,22775.0
2025-02-05 14:20:00,83.56,83.62,83.51,83.61,15282.0,82.954,83.0135,82.9043,83.0036,15282.0
2025-02-05 14:25:00,83.6,83.63,83.52,83.58,28680.0,82.9937,83.0234,82.9142,82.9738,28680.0
2025-02-05 14:30:00,83.58,83.58,83.51,83.56,12487.0,82.9738,82.9738,82.9043,82.954,12487.0
2025-02-05 14:35:00,83.57,83.63,83.57,83.59,19162.0,82.9639,83.0234,82.9639,82.9837,19162.0
2025-02-05 14:40:00,83.57,83.59,83.42,83.44,43136.0,82.9639,82.9837,82.815,82.8348,43136.0
2025-02-05 14:45:00,83.43,83.49,83.36,83.48,32633.0,82.8249,82.8845,82.7554,82.8745,32633.0
2025-02-05 14:50:00,83.48,83.55,83.44,83.52,33478.0,82.8745,82.944,82.8348,82.9142,33478.0
2025-02-05 14:55:00,83.51,83.59,83.49,83.54,23266.0,82.9043,82.9837,82.8845,82.9341,23266.0
2025-02-05 15:00:00,83.56,83.74,83.55,83.73,34684.0,82.954,83.1326,82.944,83.1227,34684.0
2025-02-05 15:05:00,83.73,83.75,83.7,83.7,17765.0,83.1227,83.1426,83.0929,83.0929,17765.0
2025-02-05 15:10:00,83.7,83.74,83.65,83.74,25580.0,83.0929,83.1326,83.0433,83.1326,25580.0
2025-02-05 15:15:00,83.73,83.81,83.71,83.78,30328.0,83.1227,83.2021,83.1029,83.1724,30328.0
2025-02-05 15:20:00,83.78,83.87,83.77,83.85,53942.0,83.1724,83.2617,83.1624,83.2418,53942.0
2025-02-05 15:25:00,83.84,83.85,83.7,83.72,44066.0,83.2319,83.2418,83.0929,83.1128,44066.0
2025-02-05 15:30:00,83.71,83.82,83.69,83.78,54050.0,83.1029,83.2121,83.083,83.1724,54050.0
2025-02-05 15:35:00,83.78,83.83,83.74,83.81,41170.0,83.1724,83.222,83.1326,83.2021,41170.0
2025-02-05 15:40:00,83.8,83.83,83.74,83.8,32883.0,83.1922,83.222,83.1326,83.1922,32883.0
2025-02-05 15:45:00,83.8,83.81,83.69,83.75,35088.0,83.1922,83.2021,83.083,83.1426,35088.0
2025-02-05 15:50:00,83.74,83.83,83.67,83.72,81986.0,83.1326,83.222,83.0632,83.1128,81986.0
2025-02-05 15:55:00,83.72,83.72,83.58,83.6,240568.0,83.1128,83.1128,82.9738,82.9937,240568.0
2025-02-06 09:30:00,84.19,86.09,83.35,85.72,227644.0,83.5794,85.4656,82.7455,85.0983,227644.0
2025-02-06 09:35:00,85.91,86.68,85.84,86.53,93590.0,85.2869,86.0513,85.2174,85.9024,93590.0
2025-02-06 09:40:00,86.5,86.67,85.93,86.42,65004.0,85.8726,86.0414,85.3068,85.7932,65004.0
2025-02-06 09:45:00,86.36,86.59,85.97,86.14,56169.0,85.7336,85.962,85.3465,85.5152,56169.0
2025-02-06 09:50:00,86.1,86.2,85.56,85.78,60202.0,85.4755,85.5748,84.9394,85.1578,60202.0
2025-02-06 09:55:00,85.78,86.0,85.53,86.0,44805.0,85.1578,85.3763,84.9097,85.3763,44805.0
2025-02-06 10:00:00,85.95,86.03,85.35,85.84,102074.0,85.3266,85.406,84.731,85.2174,102074.0
2025-02-06 10:05:00,85.84,86.1,85.74,86.04,91335.0,85.2174,85.4755,85.1181,85.416,91335.0
2025-02-06 10:10:00,86.04,86.08,85.67,86.06,50464.0,85.416,85.4557,85.0486,85.4358,50464.0
2025-02-06 10:15:00,86.05,86.41,86.01,86.25,62486.0,85.4259,85.7833,85.3862,85.6244,62486.0
2025-02-06 10:20:00,86.24,86.45,86.14,86.23,50474.0,85.6145,85.823,85.5152,85.6046,50474.0
2025-02-06 10:25:00,86.23,86.76,86.15,86.76,41949.0,85.6046,86.1307,85.5252,86.1307,41949.0
2025-02-06 10:30:00,86.73,86.94,86.67,86.84,62065.0,86.101,86.3094,86.0414,86.2102,62065.0
2025-02-06 10:35:00,86.84,87.32,86.84,87.01,54519.0,86.2102,86.6867,86.2102,86.3789,54519.0
2025-02-06 10:40:00,86.98,87.17,86.91,87.16,43567.0,86.3491,86.5378,86.2797,86.5278,43567.0
2025-02-06 10:45:00,87.12,87.13,86.91,87.05,47740.0,86.4881,86.4981,86.2797,86.4186,47740.0
2025-02-06 10:50:00,87.02,87.44,86.94,87.43,51142.0,86.3889,86.8058,86.3094,86.7959,51142.0
2025-02-06 10:55:00,87.42,87.58,87.33,87.55,40265.0,86.786,86.9448,86.6966,86.915,40265.0
2025-02-06 11:00:00,87.56,87.61,87.36,87.49,21167.0,86.9249,86.9746,86.7264,86.8554,21167.0
2025-02-06 11:05:00,87.53,87.53,87.09,87.2,34783.0,86.8952,86.8952,86.4583,86.5675,34783.0
2025-02-06 11:10:00,87.2,87.3,86.82,87.12,44665.0,86.5675,86.6668,86.1903,86.4881,44665.0
2025-02-06 11:15:00,87.07,87.46,87.07,87.39,27821.0,86.4385,86.8257,86.4385,86.7562,27821.0
2025-02-06 11:20:00,87.38,87.49,87.38,87.47,18608.0,86.7462,86.8554,86.7462,86.8356,18608.0
2025-02-06 11:25:00,87.47,87.55,87.42,87.49,21377.0,86.8356,86.915,86.786,86.8554,21377.0
2025-02-06 11:30:00,87.53,87.61,87.36,87.39,26272.0,86.8952,86.9746,86.7264,86.7562,26272.0
2025-02-06 11:35:00,87.39,87.48,87.01,87.09,16525.0,86.7562,86.8455,86.3789,86.4583,16525.0
2025-02-06 11:40:00,87.07,87.08,86.92,87.08,12167.0,86.4385,86.4484,86.2896,86.4484,12167.0
2025-02-06 11:45:00,87.06,87.54,87.06,87.33,35020.0,86.4286,86.9051,86.4286,86.6966,35020.0
2025-02-06 11:50:00,87.33,87.34,86.98,87.01,139155.0,86.6966,86.7065,86.3491,86.3789,139155.0
2025-02-06 11:55:00,87.01,87.09,86.88,87.0,24349.0,86.3789,86.4583,86.2499,86.369,24349.0
2025-02-06 12:00:00,86.96,87.22,86.91,87.07,235366.0,86.3293,86.5874,86.2797,86.4385,235366.0
2025-02-06 12:05:00,87.07,87.13,87.0,87.09,9697.0,86.4385,86.4981,86.369,86.4583,9697.0
2025-02-06 12:10:00,87.09,87.16,86.98,86.98,18102.0,86.4583,86.5278,86.3491,86.3491,18102.0
2025-02-06 12:15:00,86.98,87.01,86.86,86.89,21779.0,86.3491,86.3789,86.23,86.2598,21779.0
2025-02-06 12:20:00,86.89,87.0,86.69,86.72,16422.0,86.2598,86.369,86.0612,86.091,16422.0
2025-02-06 12:25:00,86.7,86.7,86.45,86.47,15462.0,86.0712,86.0712,85.823,85.8428,15462.0
2025-02-06 12:30:00,86.45,86.64,86.45,86.64,22328.0,85.823,86.0116,85.823,86.0116,22328.0
2025-02-06 12:35:00,86.64,86.78,86.63,86.73,18157.0,86.0116,86.1506,86.0017,86.101,18157.0
2025-02-06 12:40:00,86.71,86.74,86.58,86.67,14949.0,86.0811,86.1109,85.952,86.0414,14949.0
2025-02-06 12:45:00,86.69,86.78,86.65,86.7,9738.0,86.0612,86.1506,86.0215,86.0712,9738.0
2025-02-06 12:50:00,86.7,86.7,86.53,86.55,16232.0,86.0712,86.0712,85.9024,85.9223,16232.0
2025-02-06 12:55:00,86.53,86.67,86.52,86.61,37063.0,85.9024,86.0414,85.8925,85.9818,37063.0
2025-02-06 13:00:00,86.61,86.93,86.6,86.68,29714.0,85.9818,86.2995,85.9719,86.0513,29714.0
2025-02-06 13:05:00,86.7,86.74,86.48,86.48,24168.0,86.0712,86.1109,85.8528,85.8528,24168.0
2025-02-06 13:10:00,86.5,86.58,86.45,86.48,23373.0,85.8726,85.952,85.823,85.8528,23373.0
2025-02-06 13:15:00,86.5,86.72,86.47,86.67,22175.0,85.8726,86.091,85.8428,86.0414,22175.0
2025-02-06 13:20:00,86.7,86.76,86.41,86.45,25104.0,86.0712,86.1307,85.7833,85.823,25104.0
2025-02-06 13:25:00,86.46,86.46,86.18,86.21,20845.0,85.8329,85.8329,85.5549,85.5847,20845.0
2025-02-06 13:30:00,86.21,86.34,86.19,86.23,18467.0,85.5847,85.7138,85.5649,85.6046,18467.0
2025-02-06 13:35:00,86.21,86.29,86.15,86.23,17541.0,85.5847,85.6641,85.5252,85.6046,17541.0
2025-02-06 13:40:00,86.23,86.32,86.17,86.17,11019.0,85.6046,85.6939,85.545,85.545,11019.0
2025-02-06 13:45:00,86.17,86.33,86.16,86.27,27984.0,85.545,85.7039,85.5351,85.6443,27984.0
2025-02-06 13:50:00,86.27,86.27,86.08,86.09,18571.0,85.6443,85.6443,85.4557,85.4656,18571.0
2025-02-06 13:55:00,86.08,86.08,85.89,85.92,36060.0,85.4557,85.4557,85.2671,85.2968,36060.0
2025-02-06 14:00:00,85.92,86.01,85.86,86.0,27066.0,85.2968,85.3862,85.2373,85.3763,27066.0
2025-02-06 14:05:00,86.0,86.09,85.93,85.94,18776.0,85.3763,85.4656,85.3068,85.3167,18776.0
2025-02-06 14:10:00,85.92,86.03,85.9,85.98,25728.0,85.2968,85.406,85.277,85.3564,25728.0
2025-02-06 14:15:00,85.98,86.25,85.95,86.17,29947.0,85.3564,85.6244,85.3266,85.545,29947.0
2025-02-06 14:20:00,86.19,86.27,86.08,86.16,18785.0,85.5649,85.6443,85.4557,85.5351,18785.0
2025-02-06 14:25:00,86.16,86.25,86.12,86.22,11029.0,85.5351,85.6244,85.4954,85.5947,11029.0
2025-02-06 14:30:00,86.22,86.24,86.01,86.04,29223.0,85.5947,85.6145,85.3862,85.416,29223.0
2025-02-06 14:35:00,86.05,86.19,85.98,86.13,26067.0,85.4259,85.5649,85.3564,85.5053,26067.0
2025-02-06 14:40:00,86.13,86.17,86.07,86.07,25605.0,85.5053,85.545,85.4457,85.4457,25605.0
2025-02-06 14:45:00,86.07,86.21,86.06,86.16,25104.0,85.4457,85.5847,85.4358,85.5351,25104.0
2025-02-06 14:50:00,86.21,86.29,86.12,86.27,22975.0,85.5847,85.6641,85.4954,85.6443,22975.0
2025-02-06 14:55:00,86.27,86.48,86.26,86.42,20623.0,85.6443,85.8528,85.6344,85.7932,20623.0
2025-02-06 15:00:00,86.44,86.52,86.39,86.42,27026.0,85.8131,85.8925,85.7634,85.7932,27026.0
2025-02-06 15:05:00,86.42,86.47,86.41,86.45,15678.0,85.7932,85.8428,85.7833,85.823,15678.0
2025-02-06 15:10:00,86.47,86.5,86.39,86.4,14836.0,85.8428,85.8726,85.7634,85.7734,14836.0
2025-02-06 15:15:00,86.41,86.54,86.4,86.47,35885.0,85.7833,85.9123,85.7734,85.8428,35885.0
2025-02-06 15:20:00,86.47,86.54,86.44,86.54,32470.0,85.8428,85.9123,85.8131,85.9123,32470.0
2025-02-06 15:25:00,86.54,86.69,86.53,86.6,37180.0,85.9123,86.0612,85.9024,85.9719,37180.0
2025-02-06 15:30:00,86.61,86.62,86.47,86.48,25862.0,85.9818,85.9918,85.8428,85.8528,25862.0
2025-02-06 15:35:00,86.49,86.6,86.49,86.54,31925.0,85.8627,85.9719,85.8627,85.9123,31925.0
2025-02-06 15:40:00,86.54,86.61,86.48,86.58,34793.0,85.9123,85.9818,85.8528,85.952,34793.0
2025-02-06 15:45:00,86.57,86.66,86.49,86.65,44097.0,85.9421,86.0315,85.8627,86.0215,44097.0
2025-02-06 15:50:00,86.66,87.03,86.66,86.84,106786.0,86.0315,86.3988,86.0315,86.2102,106786.0
2025-02-06 15:55:00,86.82,87.14,86.82,87.11,231097.0,86.1903,86.508,86.1903,86.4782,231097.0
2025-02-07 09:30:00,87.2,87.28,86.71,87.2,91081.0,86.5675,86.647,86.0811,86.5675,91081.0
2025-02-07 09:35:00,87.06,87.35,85.88,86.27,63926.0,86.4286,86.7165,85.2571,85.6443,63926.0
2025-02-07 09:40:00,86.27,86.41,85.98,86.2,33789.0,85.6443,85.7833,85.3564,85.5748,33789.0
2025-02-07 09:45:00,86.16,86.6,86.12,86.28,81995.0,85.5351,85.9719,85.4954,85.6542,81995.0
2025-02-07 09:50:00,86.26,86.59,86.23,86.5,36343.0,85.6344,85.962,85.6046,85.8726,36343.0
2025-02-07 09:55:00,86.54,86.8,86.51,86.74,53359.0,85.9123,86.1705,85.8826,86.1109,53359.0
2025-02-07 10:00:00,86.69,86.69,86.27,86.42,49106.0,86.0612,86.0612,85.6443,85.7932,49106.0
2025-02-07 10:05:00,86.42,86.44,86.16,86.29,37921.0,85.7932,85.8131,85.5351,85.6641,37921.0
2025-02-07 10:10:00,86.3,86.57,86.26,86.47,53064.0,85.6741,85.9421,85.6344,85.8428,53064.0
2025-02-07 10:15:00,86.44,86.52,86.32,86.47,61599.0,85.8131,85.8925,85.6939,85.8428,61599.0
2025-02-07 10:20:00,86.47,86.75,86.42,86.5,50971.0,85.8428,86.1208,85.7932,85.8726,50971.0
2025-02-07 10:25:00,86.46,86.55,86.39,86.42,27540.0,85.8329,85.9223,85.7634,85.7932,27540.0
2025-02-07 10:30:00,86.4,86.66,86.36,86.66,16911.0,85.7734,86.0315,85.7336,86.0315,16911.0
2025-02-07 10:35:00,86.62,86.76,86.61,86.69,18210.0,85.9918,86.1307,85.9818,86.0612,18210.0
2025-02-07 10:40:00,86.69,86.71,86.56,86.61,15924.0,86.0612,86.0811,85.9322,85.9818,15924.0
2025-02-07 10:45:00,86.63,86.84,86.58,86.84,34801.0,86.0017,86.2102,85.952,86.2102,34801.0
2025-02-07 10:50:00,86.84,87.0,86.28,86.38,68402.0,86.2102,86.369,85.6542,85.7535,68402.0
2025-02-07 10:55:00,86.38,86.59,86.27,86.35,21935.0,85.7535,85.962,85.6443,85.7237,21935.0
2025-02-07 11:00:00,86.37,86.42,86.22,86.39,17666.0,85.7436,85.7932,85.5947,85.7634,17666.0
2025-02-07 11:05:00,86.36,86.68,86.34,86.64,13041.0,85.7336,86.0513,85.7138,86.0116,13041.0
2025-02-07 11:10:00,86.63,86.63,86.35,86.38,31549.0,86.0017,86.0017,85.7237,85.7535,31549.0
2025-02-07 11:15:00,86.38,86.64,86.26,86.57,27909.0,85.7535,86.0116,85.6344,85.9421,27909.0
2025-02-07 11:20:00,86.59,86.63,86.37,86.41,42373.0,85.962,86.0017,85.7436,85.7833,42373.0
2025-02-07 11:25:00,86.39,86.43,86.17,86.19,37185.0,85.7634,85.8031,85.545,85.5649,37185.0
2025-02-07 11:30:00,86.21,86.26,86.04,86.12,32188.0,85.5847,85.6344,85.416,85.4954,32188.0
2025-02-07 11:35:00,86.09,86.22,86.03,86.19,32242.0,85.4656,85.5947,85.406,85.5649,32242.0
2025-02-07 11:40:00,86.15,86.23,86.02,86.09,10147.0,85.5252,85.6046,85.3961,85.4656,10147.0
2025-02-07 11:45:00,86.08,86.14,86.03,86.05,25319.0,85.4557,85.5152,85.406,85.4259,25319.0
2025-02-07 11:50:00,86.06,86.09,85.81,85.86,19982.0,85.4358,85.4656,85.1876,85.2373,19982.0
2025-02-07 11:55:00,85.88,86.11,85.85,85.93,20688.0,85.2571,85.4855,85.2273,85.3068,20688.0
2025-02-07 12:00:00,85.87,85.98,85.81,85.98,8021.0,85.2472,85.3564,85.1876,85.3564,8021.0
2025-02-07 12:05:00,85.96,86.29,85.9,86.26,10798.0,85.3365,85.6641,85.277,85.6344,10798.0
2025-02-07 12:10:00,86.23,86.27,86.12,86.17,10781.0,85.6046,85.6443,85.4954,85.545,10781.0
2025-02-07 12:15:00,86.18,86.22,85.97,86.08,22485.0,85.5549,85.5947,85.3465,85.4557,22485.0
2025-02-07 12:20:00,86.07,86.13,85.93,85.95,31586.0,85.4457,85.5053,85.3068,85.3266,31586.0
2025-02-07 12:25:00,85.95,86.0,85.9,85.92,21512.0,85.3266,85.3763,85.277,85.2968,21512.0
2025-02-07 12:30:00,85.87,85.9,85.79,85.84,17958.0,85.2472,85.277,85.1678,85.2174,17958.0
2025-02-07 12:35:00,85.84,85.99,85.84,85.94,12977.0,85.2174,85.3663,85.2174,85.3167,12977.0
2025-02-07 12:40:00,85.94,85.97,85.89,85.9,13461.0,85.3167,85.3465,85.2671,85.277,13461.0
2025-02-07 12:45:00,85.89,86.06,85.87,86.02,13714.0,85.2671,85.4358,85.2472,85.3961,13714.0
2025-02-07 12:50:00,86.02,86.06,85.97,86.05,11318.0,85.3961,85.4358,85.3465,85.4259,11318.0
2025-02-07 12:55:00,86.04,86.06,85.94,85.97,10609.0,85.416,85.4358,85.3167,85.3465,10609.0
2025-02-07 13:00:00,85.96,86.14,85.96,86.09,19584.0,85.3365,85.5152,85.3365,85.4656,19584.0
2025-02-07 13:05:00,86.08,86.18,86.08,86.14,18313.0,85.4557,85.5549,85.4557,85.5152,18313.0
2025-02-07 13:10:00,86.14,86.24,86.12,86.23,16343.0,85.5152,85.6145,85.4954,85.6046,16343.0
2025-02-07 13:15:00,86.22,86.34,86.22,86.32,15406.0,85.5947,85.7138,85.5947,85.6939,15406.0
2025-02-07 13:20:00,86.33,86.37,86.23,86.27,13940.0,85.7039,85.7436,85.6046,85.6443,13940.0
2025-02-07 13:25:00,86.29,86.34,86.24,86.26,13005.0,85.6641,85.7138,85.6145,85.6344,13005.0
2025-02-07 13:30:00,86.26,86.6,86.25,86.56,16240.0,85.6344,85.9719,85.6244,85.9322,16240.0
2025-02-07 13:35:00,86.57,86.66,86.57,86.58,34303.0,85.9421,86.0315,85.9421,85.952,34303.0
2025-02-07 13:40:00,86.55,86.55,86.36,86.37,13357.0,85.9223,85.9223,85.7336,85.7436,13357.0
2025-02-07 13:45:00,86.36,86.36,86.27,86.3,6871.0,85.7336,85.7336,85.6443,85.6741,6871.0
2025-02-07 13:50:00,86.3,86.34,86.18,86.22,8704.0,85.6741,85.7138,85.5549,85.5947,8704.0
2025-02-07 13:55:00,86.23,86.29,86.22,86.23,14769.0,85.6046,85.6641,85.5947,85.6046,14769.0
2025-02-07 14:00:00,86.21,86.21,86.11,86.11,10719.0,85.5847,85.5847,85.4855,85.4855,10719.0
2025-02-07 14:05:00,86.12,86.16,86.07,86.08,15868.0,85.4954,85.5351,85.4457,85.4557,15868.0
2025-02-07 14:10:00,86.09,86.2,86.05,86.15,23854.0,85.4656,85.5748,85.4259,85.5252,23854.0
2025-02-07 14:15:00,86.16,86.22,86.08,86.21,18313.0,85.5351,85.5947,85.4557,85.5847,18313.0
2025-02-07 14:20:00,86.24,86.29,86.13,86.29,9662.0,85.6145,85.6641,85.5053,85.6641,9662.0
2025-02-07 14:25:00,86.3,86.33,86.25,86.27,8103.0,85.6741,85.7039,85.6244,85.6443,8103.0
2025-02-07 14:30:00,86.25,86.35,86.23,86.28,16524.0,85.6244,85.7237,85.6046,85.6542,16524.0
2025-02-07 14:35:00,86.27,86.27,86.17,86.19,17301.0,85.6443,85.6443,85.545,85.5649,17301.0
2025-02-07 14:40:00,86.2,86.22,86.07,86.07,14736.0,85.5748,85.5947,85.4457,85.4457,14736.0
2025-02-07 14:45:00,86.07,86.12,86.01,86.05,15769.0,85.4457,85.4954,85.3862,85.4259,15769.0
2025-02-07 14:50:00,86.06,86.06,85.93,85.97,11492.0,85.4358,85.4358,85.3068,85.3465,11492.0
2025-02-07 14:55:00,85.95,86.16,85.93,86.16,74513.0,85.3266,85.5351,85.3068,85.5351,74513.0
2025-02-07 15:00:00,86.14,86.2,86.05,86.08,20485.0,85.5152,85.5748,85.4259,85.4557,20485.0
2025-02-07 15:05:00,86.09,86.17,86.03,86.17,14137.0,85.4656,85.545,85.406,85.545,14137.0
2025-02-07 15:10:00,86.15,86.16,86.07,86.09,14295.0,85.5252,85.5351,85.4457,85.4656,14295.0
2025-02-07 15:15:00,86.07,86.17,86.06,86.16,14706.0,85.4457,85.545,85.4358,85.5351,14706.0
2025-02-07 15:20:00,86.17,86.27,86.15,86.16,20554.0,85.545,85.6443,85.5252,85.5351,20554.0
2025-02-07 15:25:00,86.17,86.24,86.15,86.18,15210.0,85.545,85.6145,85.5252,85.5549,15210.0
2025-02-07 15:30:00,86.19,86.25,86.17,86.25,24528.0,85.5649,85.6244,85.545,85.6244,24528.0
2025-02-07 15:35:00,86.24,86.25,86.16,86.19,26383.0,85.6145,85.6244,85.5351,85.5649,26383.0
2025-02-07 15:40:00,86.2,86.25,86.18,86.18,46839.0,85.5748,85.6244,85.5549,85.5549,46839.0
2025-02-07 15:45:00,86.16,86.38,86.15,86.36,62753.0,85.5351,85.7535,85.5252,85.7336,62753.0
2025-02-07 15:50:00,86.36,86.41,86.21,86.22,41474.0,85.7336,85.7833,85.5847,85.5947,41474.0
2025-02-07 15:55:00,86.23,86.25,86.14,86.2,247272.0,85.6046,85.6244,85.5152,85.5748,247272.0
2025-02-10 09:30:00,87.02,87.08,86.51,86.56,134221.0,86.3889,86.4484,85.8826,85.9322,134221.0
2025-02-10 09:35:00,86.54,86.66,86.31,86.54,11921.0,85.9123,86.0315,85.684,85.9123,11921.0
2025-02-10 09:40:00,86.6,86.84,86.59,86.83,16342.0,85.9719,86.2102,85.962,86.2002,16342.0
2025-02-10 09:45:00,86.83,87.45,86.83,87.3,31675.0,86.2002,86.8157,86.2002,86.6668,31675.0
2025-02-10 09:50:00,87.3,87.3,87.06,87.06,12041.0,86.6668,86.6668,86.4286,86.4286,12041.0
2025-02-10 09:55:00,87.04,87.09,86.95,87.01,14487.0,86.4087,86.4583,86.3194,86.3789,14487.0
2025-02-10 10:00:00,87.0,87.28,86.86,87.27,72216.0,86.369,86.647,86.23,86.637,72216.0
2025-02-10 10:05:00,87.29,87.32,86.99,87.02,15013.0,86.6569,86.6867,86.3591,86.3889,15013.0
2025-02-10 10:10:00,87.04,87.05,86.94,86.96,9217.0,86.4087,86.4186,86.3094,86.3293,9217.0
2025-02-10 10:15:00,86.97,87.08,86.95,86.95,6940.0,86.3392,86.4484,86.3194,86.3194,6940.0
2025-02-10 10:20:00,86.95,87.14,86.95,87.13,9997.0,86.3194,86.508,86.3194,86.4981,9997.0
2025-02-10 10:25:00,87.16,87.19,87.12,87.12,9438.0,86.5278,86.5576,86.4881,86.4881,9438.0
2025-02-10 10:30:00,87.12,87.2,87.05,87.06,46455.0,86.4881,86.5675,86.4186,86.4286,46455.0
2025-02-10 10:35:00,87.08,87.1,86.92,86.92,12679.0,86.4484,86.4683,86.2896,86.2896,12679.0
2025-02-10 10:40:00,86.93,86.93,86.81,86.84,10182.0,86.2995,86.2995,86.1804,86.2102,10182.0
2025-02-10 10:45:00,86.84,86.88,86.76,86.82,38772.0,86.2102,86.2499,86.1307,86.1903,38772.0
2025-02-10 10:50:00,86.82,86.96,86.82,86.92,14806.0,86.1903,86.3293,86.1903,86.2896,14806.0
2025-02-10 10:55:00,86.92,86.94,86.65,86.7,28184.0,86.2896,86.3094,86.0215,86.0712,28184.0
2025-02-10 11:00:00,86.73,86.75,86.65,86.72,7778.0,86.101,86.1208,86.0215,86.091,7778.0
2025-02-10 11:05:00,86.73,86.91,86.73,86.91,14730.0,86.101,86.2797,86.101,86.2797,14730.0
2025-02-10 11:10:00,86.89,86.93,86.88,86.9,8080.0,86.2598,86.2995,86.2499,86.2697,8080.0
2025-02-10 11:15:00,86.9,86.91,86.73,86.73,8073.0,86.2697,86.2797,86.101,86.101,8073.0
2025-02-10 11:20:00,86.75,86.82,86.75,86.79,9545.0,86.1208,86.1903,86.1208,86.1605,9545.0
2025-02-10 11:25:00,86.78,86.78,86.68,86.7,6941.0,86.1506,86.1506,86.0513,86.0712,6941.0
2025-02-10 11:30:00,86.7,86.74,86.66,86.71,9879.0,86.0712,86.1109,86.0315,86.0811,9879.0
2025-02-10 11:35:00,86.72,86.9,86.71,86.9,7479.0,86.091,86.2697,86.0811,86.2697,7479.0
2025-02-10 11:40:00,86.9,86.99,86.9,86.98,8002.0,86.2697,86.3591,86.2697,86.3491,8002.0
2025-02-10 11:45:00,86.99,87.12,86.98,87.08,23286.0,86.3591,86.4881,86.3491,86.4484,23286.0
2025-02-10 11:50:00,87.09,87.25,87.09,87.17,36966.0,86.4583,86.6172,86.4583,86.5378,36966.0
2025-02-10 11:55:00,87.17,87.19,87.07,87.09,6446.0,86.5378,86.5576,86.4385,86.4583,6446.0
2025-02-10 12:00:00,87.09,87.13,87.02,87.03,68338.0,86.4583,86.4981,86.3889,86.3988,68338.0
2025-02-10 12:05:00,87.04,87.15,86.99,87.1,21711.0,86.4087,86.5179,86.3591,86.4683,21711.0
2025-02-10 12:10:00,87.13,87.13,86.95,87.03,14218.0,86.4981,86.4981,86.3194,86.3988,14218.0
2025-02-10 12:15:00,87.01,87.03,86.99,87.02,8705.0,86.3789,86.3988,86.3591,86.3889,8705.0
2025-02-10 12:20:00,87.01,87.04,87.0,87.01,7549.0,86.3789,86.4087,86.369,86.3789,7549.0
2025-02-10 12:25:00,87.01,87.03,86.98,86.98,14086.0,86.3789,86.3988,86.3491,86.3491,14086.0
2025-02-10 12:30:00,87.0,87.01,86.94,86.95,5560.0,86.369,86.3789,86.3094,86.3194,5560.0
2025-02-10 12:35:00,86.94,87.06,86.93,87.04,9464.0,86.3094,86.4286,86.2995,86.4087,9464.0
2025-02-10 12:40:00,87.04,87.05,87.01,87.02,9934.0,86.4087,86.4186,86.3789,86.3889,9934.0
2025-02-10 12:45:00,87.02,87.02,86.91,86.92,5376.0,86.3889,86.3889,86.2797,86.2896,5376.0
2025-02-10 12:50:00,86.91,86.91,86.89,86.9,7496.0,86.2797,86.2797,86.2598,86.2697,7496.0
2025-02-10 12:55:00,86.88,86.9,86.79,86.8,11477.0,86.2499,86.2697,86.1605,86.1705,11477.0
2025-02-10 13:00:00,86.8,86.84,86.76,86.84,12422.0,86.1705,86.2102,86.1307,86.2102,12422.0
2025-02-10 13:05:00,86.84,86.85,86.72,86.72,4305.0,86.2102,86.2201,86.091,86.091,4305.0
2025-02-10 13:10:00,86.74,86.82,86.73,86.76,12273.0,86.1109,86.1903,86.101,86.1307,12273.0
2025-02-10 13:15:00,86.75,86.75,86.67,86.69,6981.0,86.1208,86.1208,86.0414,86.0612,6981.0
2025-02-10 13:20:00,86.69,86.85,86.69,86.82,11794.0,86.0612,86.2201,86.0612,86.1903,11794.0
2025-02-10 13:25:00,86.83,86.88,86.83,86.84,8993.0,86.2002,86.2499,86.2002,86.2102,8993.0
2025-02-10 13:30:00,86.84,86.91,86.83,86.91,6214.0,86.2102,86.2797,86.2002,86.2797,6214.0
2025-02-10 13:35:00,86.9,86.93,86.86,86.92,16815.0,86.2697,86.2995,86.23,86.2896,16815.0
2025-02-10 13:40:00,86.91,86.96,86.89,86.94,10407.0,86.2797,86.3293,86.2598,86.3094,10407.0
2025-02-10 13:45:00,86.93,86.96,86.92,86.95,5858.0,86.2995,86.3293,86.2896,86.3194,5858.0
2025-02-10 13:50:00,86.96,86.99,86.94,86.99,3573.0,86.3293,86.3591,86.3094,86.3591,3573.0
2025-02-10 13:55:00,86.97,87.0,86.96,86.97,8905.0,86.3392,86.369,86.3293,86.3392,8905.0
2025-02-10 14:00:00,86.96,87.04,86.95,87.02,13008.0,86.3293,86.4087,86.3194,86.3889,13008.0
2025-02-10 14:05:00,87.02,87.07,86.98,87.07,11286.0,86.3889,86.4385,86.3491,86.4385,11286.0
2025-02-10 14:10:00,87.07,87.08,86.93,86.96,16009.0,86.4385,86.4484,86.2995,86.3293,16009.0
2025-02-10 14:15:00,86.96,86.96,86.93,86.95,10630.0,86.3293,86.3293,86.2995,86.3194,10630.0
2025-02-10 14:20:00,86.95,87.05,86.94,87.05,34751.0,86.3194,86.4186,86.3094,86.4186,34751.0
2025-02-10 14:25:00,87.04,87.15,87.0,87.12,28502.0,86.4087,86.5179,86.369,86.4881,28502.0
2025-02-10 14:30:00,87.13,87.15,87.07,87.09,12779.0,86.4981,86.5179,86.4385,86.4583,12779.0
2025-02-10 14:35:00,87.09,87.21,87.08,87.1,27385.0,86.4583,86.5775,86.4484,86.4683,27385.0
2025-02-10 14:40:00,87.09,87.17,87.06,87.08,26351.0,86.4583,86.5378,86.4286,86.4484,26351.0
2025-02-10 14:45:00,87.09,87.15,87.05,87.14,24287.0,86.4583,86.5179,86.4186,86.508,24287.0
2025-02-10 14:50:00,87.12,87.12,87.06,87.1,14688.0,86.4881,86.4881,86.4286,86.4683,14688.0
2025-02-10 14:55:00,87.09,87.12,87.04,87.09,15847.0,86.4583,86.4881,86.4087,86.4583,15847.0
2025-02-10 15:00:00,87.08,87.09,87.02,87.09,34053.0,86.4484,86.4583,86.3889,86.4583,34053.0
2025-02-10 15:05:00,87.1,87.14,87.08,87.11,54682.0,86.4683,86.508,86.4484,86.4782,54682.0
2025-02-10 15:10:00,87.1,87.12,87.03,87.09,47182.0,86.4683,86.4881,86.3988,86.4583,47182.0
2025-02-10 15:15:00,87.08,87.2,87.04,87.18,17276.0,86.4484,86.5675,86.4087,86.5477,17276.0
2025-02-10 15:20:00,87.18,87.23,87.16,87.19,27357.0,86.5477,86.5973,86.5278,86.5576,27357.0
2025-02-10 15:25:00,87.19,87.19,87.06,87.06,39670.0,86.5576,86.5576,86.4286,86.4286,39670.0
2025-02-10 15:30:00,87.05,87.06,86.94,86.95,26422.0,86.4186,86.4286,86.3094,86.3194,26422.0
2025-02-10 15:35:00,86.96,87.07,86.95,87.06,37220.0,86.3293,86.4385,86.3194,86.4286,37220.0
2025-02-10 15:40:00,87.07,87.13,87.05,87.13,28090.0,86.4385,86.4981,86.4186,86.4981,28090.0
2025-02-10 15:45:00,87.14,87.31,87.13,87.27,48638.0,86.508,86.6768,86.4981,86.637,48638.0
2025-02-10 15:50:00,87.26,87.26,86.92,86.98,75614.0,86.6271,86.6271,86.2896,86.3491,75614.0
2025-02-10 15:55:00,86.98,86.99,86.78,86.97,206866.0,86.3491,86.3591,86.1506,86.3392,206866.0
2025-02-11 09:30:00,86.79,86.97,86.56,86.95,33142.0,86.1605,86.3392,85.9322,86.3194,33142.0
2025-02-11 09:35:00,86.87,86.97,86.7,86.95,23952.0,86.2399,86.3392,86.0712,86.3194,23952.0
2025-02-11 09:40:00,86.95,86.96,86.87,86.89,22707.0,86.3194,86.3293,86.2399,86.2598,22707.0
2025-02-11 09:45:00,86.89,86.99,86.82,86.83,7496.0,86.2598,86.3591,86.1903,86.2002,7496.0
2025-02-11 09:50:00,86.85,86.97,86.85,86.91,19541.0,86.2201,86.3392,86.2201,86.2797,19541.0
2025-02-11 09:55:00,86.91,87.07,86.84,87.04,12314.0,86.2797,86.4385,86.2102,86.4087,12314.0
2025-02-11 10:00:00,87.04,87.12,87.0,87.07,47865.0,86.4087,86.4881,86.369,86.4385,47865.0
2025-02-11 10:05:00,87.08,87.23,87.01,87.21,23099.0,86.4484,86.5973,86.3789,86.5775,23099.0
2025-02-11 10:10:00,87.2,87.2,87.08,87.11,7353.0,86.5675,86.5675,86.4484,86.4782,7353.0
2025-02-11 10:15:00,87.1,87.46,87.1,87.46,18239.0,86.4683,86.8257,86.4683,86.8257,18239.0
2025-02-11 10:20:00,87.45,87.55,87.4,87.48,11763.0,86.8157,86.915,86.7661,86.8455,11763.0
2025-02-11 10:25:00,87.48,87.48,87.37,87.42,8213.0,86.8455,86.8455,86.7363,86.786,8213.0
2025-02-11 10:30:00,87.42,87.51,87.33,87.48,23561.0,86.786,86.8753,86.6966,86.8455,23561.0
2025-02-11 10:35:00,87.49,87.5,87.39,87.5,17427.0,86.8554,86.8654,86.7562,86.8654,17427.0
2025-02-11 10:40:00,87.5,87.57,87.26,87.31,19162.0,86.8654,86.9349,86.6271,86.6768,19162.0
2025-02-11 10:45:00,87.31,87.54,87.31,87.52,46222.0,86.6768,86.9051,86.6768,86.8852,46222.0
2025-02-11 10:50:00,87.5,87.78,87.48,87.75,21037.0,86.8654,87.1433,86.8455,87.1136,21037.0
2025-02-11 10:55:00,87.78,87.86,87.75,87.8,33338.0,87.1433,87.2228,87.1136,87.1632,33338.0
2025-02-11 11:00:00,87.81,87.87,87.77,87.83,18402.0,87.1731,87.2327,87.1334,87.193,18402.0
2025-02-11 11:05:00,87.85,87.96,87.82,87.9,15424.0,87.2128,87.322,87.1831,87.2625,15424.0
2025-02-11 11:10:00,87.91,87.94,87.79,87.88,27826.0,87.2724,87.3022,87.1533,87.2426,27826.0
2025-02-11 11:15:00,87.89,87.92,87.82,87.87,14089.0,87.2525,87.2823,87.1831,87.2327,14089.0
2025-02-11 11:20:00,87.85,87.85,87.77,87.84,13155.0,87.2128,87.2128,87.1334,87.2029,13155.0
2025-02-11 11:25:00,87.85,87.92,87.76,87.86,61138.0,87.2128,87.2823,87.1235,87.2228,61138.0
2025-02-11 11:30:00,87.85,87.94,87.74,87.94,28467.0,87.2128,87.3022,87.1036,87.3022,28467.0
2025-02-11 11:35:00,87.95,87.97,87.91,87.95,25829.0,87.3121,87.332,87.2724,87.3121,25829.0
2025-02-11 11:40:00,87.95,88.0,87.91,87.95,29561.0,87.3121,87.3617,87.2724,87.3121,29561.0
2025-02-11 11:45:00,87.93,88.01,87.89,88.0,20910.0,87.2923,87.3717,87.2525,87.3617,20910.0
2025-02-11 11:50:00,87.99,88.06,87.98,87.98,19459.0,87.3518,87.4213,87.3419,87.3419,19459.0
2025-02-11 11:55:00,88.0,88.04,87.97,87.97,18697.0,87.3617,87.4015,87.332,87.332,18697.0
2025-02-11 12:00:00,87.97,88.04,87.92,87.92,13145.0,87.332,87.4015,87.2823,87.2823,13145.0
2025-02-11 12:05:00,87.92,87.94,87.87,87.91,10132.0,87.2823,87.3022,87.2327,87.2724,10132.0
2025-02-11 12:10:00,87.91,87.91,87.74,87.76,8559.0,87.2724,87.2724,87.1036,87.1235,8559.0
2025-02-11 12:15:00,87.76,87.78,87.71,87.75,13153.0,87.1235,87.1433,87.0739,87.1136,13153.0
2025-02-11 12:20:00,87.76,87.8,87.74,87.8,6200.0,87.1235,87.1632,87.1036,87.1632,6200.0
2025-02-11 12:25:00,87.81,87.87,87.77,87.86,8142.0,87.1731,87.2327,87.1334,87.2228,8142.0
2025-02-11 12:30:00,87.86,87.91,87.84,87.86,268458.0,87.2228,87.2724,87.2029,87.2228,268458.0
2025-02-11 12:35:00,87.84,87.86,87.8,87.82,11992.0,87.2029,87.2228,87.1632,87.1831,11992.0
2025-02-11 12:40:00,87.8,87.8,87.67,87.67,58277.0,87.1632,87.1632,87.0341,87.0341,58277.0
2025-02-11 12:45:00,87.67,87.68,87.65,87.65,4774.0,87.0341,87.0441,87.0143,87.0143,4774.0
2025-02-11 12:50:00,87.62,87.63,87.53,87.58,6914.0,86.9845,86.9944,86.8952,86.9448,6914.0
2025-02-11 12:55:00,87.58,87.74,87.56,87.67,17757.0,86.9448,87.1036,86.9249,87.0341,17757.0
2025-02-11 13:00:00,87.67,87.71,87.67,87.7,8043.0,87.0341,87.0739,87.0341,87.0639,8043.0
2025-02-11 13:05:00,87.68,87.78,87.67,87.78,9403.0,87.0441,87.1433,87.0341,87.1433,9403.0
2025-02-11 13:10:00,87.8,87.88,87.8,87.87,15759.0,87.1632,87.2426,87.1632,87.2327,15759.0
2025-02-11 13:15:00,87.86,87.88,87.81,87.83,7101.0,87.2228,87.2426,87.1731,87.193,7101.0
2025-02-11 13:20:00,87.83,87.83,87.74,87.78,11467.0,87.193,87.193,87.1036,87.1433,11467.0
2025-02-11 13:25:00,87.76,87.76,87.63,87.65,16515.0,87.1235,87.1235,86.9944,87.0143,16515.0
2025-02-11 13:30:00,87.65,87.72,87.62,87.63,11927.0,87.0143,87.0838,86.9845,86.9944,11927.0
2025-02-11 13:35:00,87.63,87.66,87.58,87.64,15409.0,86.9944,87.0242,86.9448,87.0044,15409.0
2025-02-11 13:40:00,87.65,87.65,87.43,87.43,5879.0,87.0143,87.0143,86.7959,86.7959,5879.0
2025-02-11 13:45:00,87.45,87.57,87.41,87.42,29131.0,86.8157,86.9349,86.776,86.786,29131.0
2025-02-11 13:50:00,87.42,87.52,87.41,87.49,10626.0,86.786,86.8852,86.776,86.8554,10626.0
2025-02-11 13:55:00,87.48,87.54,87.46,87.53,10352.0,86.8455,86.9051,86.8257,86.8952,10352.0
2025-02-11 14:00:00,87.54,87.57,87.51,87.55,5602.0,86.9051,86.9349,86.8753,86.915,5602.0
2025-02-11 14:05:00,87.55,87.6,87.5,87.54,11820.0,86.915,86.9646,86.8654,86.9051,11820.0
2025-02-11 14:10:00,87.55,87.57,87.52,87.57,5351.0,86.915,86.9349,86.8852,86.9349,5351.0
2025-02-11 14:15:00,87.57,87.59,87.56,87.58,3478.0,86.9349,86.9547,86.9249,86.9448,3478.0
2025-02-11 14:20:00,87.59,87.6,87.54,87.58,6291.0,86.9547,86.9646,86.9051,86.9448,6291.0
2025-02-11 14:25:00,87.58,87.59,87.55,87.56,9645.0,86.9448,86.9547,86.915,86.9249,9645.0
2025-02-11 14:30:00,87.56,87.64,87.56,87.61,4465.0,86.9249,87.0044,86.9249,86.9746,4465.0
2025-02-11 14:35:00,87.61,87.63,87.59,87.63,8939.0,86.9746,86.9944,86.9547,86.9944,8939.0
2025-02-11 14:40:00,87.63,87.77,87.63,87.75,17537.0,86.9944,87.1334,86.9944,87.1136,17537.0
2025-02-11 14:45:00,87.76,87.76,87.69,87.7,9443.0,87.1235,87.1235,87.054,87.0639,9443.0
2025-02-11 14:50:00,87.71,87.73,87.69,87.7,5288.0,87.0739,87.0937,87.054,87.0639,5288.0
2025-02-11 14:55:00,87.71,87.71,87.6,87.61,13917.0,87.0739,87.0739,86.9646,86.9746,13917.0
2025-02-11 15:00:00,87.63,87.68,87.6,87.67,6622.0,86.9944,87.0441,86.9646,87.0341,6622.0
2025-02-11 15:05:00,87.68,87.75,87.67,87.74,13019.0,87.0441,87.1136,87.0341,87.1036,13019.0
2025-02-11 15:10:00,87.75,87.81,87.75,87.79,22423.0,87.1136,87.1731,87.1136,87.1533,22423.0
2025-02-11 15:15:00,87.79,87.87,87.78,87.85,12805.0,87.1533,87.2327,87.1433,87.2128,12805.0
2025-02-11 15:20:00,87.86,87.88,87.8,87.87,10265.0,87.2228,87.2426,87.1632,87.2327,10265.0
2025-02-11 15:25:00,87.87,87.97,87.86,87.96,14606.0,87.2327,87.332,87.2228,87.322,14606.0
2025-02-11 15:30:00,87.96,88.01,87.93,88.0,14521.0,87.322,87.3717,87.2923,87.3617,14521.0
2025-02-11 15:35:00,88.01,88.04,87.98,88.0,20307.0,87.3717,87.4015,87.3419,87.3617,20307.0
2025-02-11 15:40:00,88.0,88.0,87.92,87.97,27777.0,87.3617,87.3617,87.2823,87.332,27777.0
2025-02-11 15:45:00,87.97,88.0,87.92,87.95,21165.0,87.332,87.3617,87.2823,87.3121,21165.0
2025-02-11 15:50:00,87.96,88.05,87.7,87.88,59908.0,87.322,87.4114,87.0639,87.2426,59908.0
2025-02-11 15:55:00,87.89,87.95,87.77,87.89,150223.0,87.2525,87.3121,87.1334,87.2525,150223.0
2025-02-12 09:30:00,87.13,87.31,86.93,87.06,69671.0,86.4981,86.6768,86.2995,86.4286,69671.0
2025-02-12 09:35:00,87.15,87.17,86.95,87.09,8603.0,86.5179,86.5378,86.3194,86.4583,8603.0
2025-02-12 09:40:00,87.08,87.28,86.98,87.26,15978.0,86.4484,86.647,86.3491,86.6271,15978.0
2025-02-12 09:45:00,87.22,87.36,87.22,87.35,10111.0,86.5874,86.7264,86.5874,86.7165,10111.0
2025-02-12 09:50:00,87.35,87.35,87.22,87.29,8995.0,86.7165,86.7165,86.5874,86.6569,8995.0
2025-02-12 09:55:00,87.26,87.31,87.12,87.12,5158.0,86.6271,86.6768,86.4881,86.4881,5158.0
2025-02-12 10:00:00,87.13,87.13,86.88,86.96,28706.0,86.4981,86.4981,86.2499,86.3293,28706.0
2025-02-12 10:05:00,86.97,87.09,86.9,87.05,20700.0,86.3392,86.4583,86.2697,86.4186,20700.0
2025-02-12 10:10:00,87.07,87.1,87.03,87.08,11063.0,86.4385,86.4683,86.3988,86.4484,11063.0
2025-02-12 10:15:00,87.06,87.23,87.04,87.23,8709.0,86.4286,86.5973,86.4087,86.5973,8709.0
2025-02-12 10:20:00,87.23,87.49,87.23,87.44,15884.0,86.5973,86.8554,86.5973,86.8058,15884.0
2025-02-12 10:25:00,87.39,87.45,87.16,87.19,7747.0,86.7562,86.8157,86.5278,86.5576,7747.0
2025-02-12 10:30:00,87.19,87.33,87.14,87.32,20731.0,86.5576,86.6966,86.508,86.6867,20731.0
2025-02-12 10:35:00,87.29,87.52,87.29,87.48,16667.0,86.6569,86.8852,86.6569,86.8455,16667.0
2025-02-12 10:40:00,87.49,87.52,87.43,87.46,6031.0,86.8554,86.8852,86.7959,86.8257,6031.0
2025-02-12 10:45:00,87.44,87.47,87.36,87.39,5495.0,86.8058,86.8356,86.7264,86.7562,5495.0
2025-02-12 10:50:00,87.39,87.42,87.35,87.36,2530.0,86.7562,86.786,86.7165,86.7264,2530.0
2025-02-12 10:55:00,87.37,87.41,87.3,87.32,4642.0,86.7363,86.776,86.6668,86.6867,4642.0
2025-02-12 11:00:00,87.33,87.38,87.28,87.32,12578.0,86.6966,86.7462,86.647,86.6867,12578.0
2025-02-12 11:05:00,87.3,87.35,87.22,87.26,11134.0,86.6668,86.7165,86.5874,86.6271,11134.0
2025-02-12 11:10:00,87.25,87.31,87.11,87.11,8322.0,86.6172,86.6768,86.4782,86.4782,8322.0
2025-02-12 11:15:00,87.12,87.22,87.11,87.21,11523.0,86.4881,86.5874,86.4782,86.5775,11523.0
2025-02-12 11:20:00,87.22,87.29,87.16,87.18,5266.0,86.5874,86.6569,86.5278,86.5477,5266.0
2025-02-12 11:25:00,87.21,87.28,87.16,87.28,5638.0,86.5775,86.647,86.5278,86.647,5638.0
2025-02-12 11:30:00,87.29,87.32,87.25,87.26,5984.0,86.6569,86.6867,86.6172,86.6271,5984.0
2025-02-12 11:35:00,87.26,87.32,87.2,87.31,4997.0,86.6271,86.6867,86.5675,86.6768,4997.0
2025-02-12 11:40:00,87.35,87.44,87.32,87.44,4911.0,86.7165,86.8058,86.6867,86.8058,4911.0
2025-02-12 11:45:00,87.45,87.47,87.4,87.45,4891.0,86.8157,86.8356,86.7661,86.8157,4891.0
2025-02-12 11:50:00,87.46,87.54,87.46,87.51,5814.0,86.8257,86.9051,86.8257,86.8753,5814.0
2025-02-12 11:55:00,87.52,87.68,87.51,87.67,7830.0,86.8852,87.0441,86.8753,87.0341,7830.0
2025-02-12 12:00:00,87.68,87.74,87.61,87.63,9095.0,87.0441,87.1036,86.9746,86.9944,9095.0
2025-02-12 12:05:00,87.62,87.65,87.55,87.58,3773.0,86.9845,87.0143,86.915,86.9448,3773.0
2025-02-12 12:10:00,87.58,87.64,87.54,87.63,7602.0,86.9448,87.0044,86.9051,86.9944,7602.0
2025-02-12 12:15:00,87.65,87.75,87.65,87.75,8164.0,87.0143,87.1136,87.0143,87.1136,8164.0
2025-02-12 12:20:00,87.72,87.83,87.71,87.77,10207.0,87.0838,87.193,87.0739,87.1334,10207.0
2025-02-12 12:25:00,87.79,87.82,87.77,87.8,6389.0,87.1533,87.1831,87.1334,87.1632,6389.0
2025-02-12 12:30:00,87.78,87.92,87.71,87.9,22303.0,87.1433,87.2823,87.0739,87.2625,22303.0
2025-02-12 12:35:00,87.9,87.93,87.81,87.84,15782.0,87.2625,87.2923,87.1731,87.2029,15782.0
2025-02-12 12:40:00,87.85,87.89,87.84,87.88,4864.0,87.2128,87.2525,87.2029,87.2426,4864.0
2025-02-12 12:45:00,87.88,88.07,87.87,88.02,8468.0,87.2426,87.4312,87.2327,87.3816,8468.0
2025-02-12 12:50:00,88.03,88.07,88.0,88.05,9116.0,87.3915,87.4312,87.3617,87.4114,9116.0
2025-02-12 12:55:00,88.04,88.13,88.04,88.1,7102.0,87.4015,87.4908,87.4015,87.461,7102.0
2025-02-12 13:00:00,88.11,88.17,88.08,88.16,10669.0,87.4709,87.5305,87.4412,87.5206,10669.0
2025-02-12 13:05:00,88.13,88.14,88.08,88.11,6229.0,87.4908,87.5007,87.4412,87.4709,6229.0
2025-02-12 13:10:00,88.11,88.17,88.1,88.14,3342.0,87.4709,87.5305,87.461,87.5007,3342.0
2025-02-12 13:15:00,88.16,88.16,87.96,87.98,4757.0,87.5206,87.5206,87.322,87.3419,4757.0
2025-02-12 13:20:00,87.98,88.02,87.85,87.88,7111.0,87.3419,87.3816,87.2128,87.2426,7111.0
2025-02-12 13:25:00,87.87,87.88,87.77,87.79,14098.0,87.2327,87.2426,87.1334,87.1533,14098.0
2025-02-12 13:30:00,87.81,87.82,87.79,87.81,3500.0,87.1731,87.1831,87.1533,87.1731,3500.0
2025-02-12 13:35:00,87.82,87.89,87.82,87.86,7508.0,87.1831,87.2525,87.1831,87.2228,7508.0
2025-02-12 13:40:00,87.86,87.9,87.85,87.86,5389.0,87.2228,87.2625,87.2128,87.2228,5389.0
2025-02-12 13:45:00,87.87,87.93,87.87,87.87,4410.0,87.2327,87.2923,87.2327,87.2327,4410.0
2025-02-12 13:50:00,87.87,87.92,87.86,87.91,6449.0,87.2327,87.2823,87.2228,87.2724,6449.0
2025-02-12 13:55:00,87.9,87.92,87.85,87.92,15272.0,87.2625,87.2823,87.2128,87.2823,15272.0
2025-02-12 14:00:00,87.92,87.96,87.92,87.95,4916.0,87.2823,87.322,87.2823,87.3121,4916.0
2025-02-12 14:05:00,87.94,87.99,87.86,87.99,8950.0,87.3022,87.3518,87.2228,87.3518,8950.0
2025-02-12 14:10:00,87.97,87.97,87.88,87.88,5556.0,87.332,87.332,87.2426,87.2426,5556.0
2025-02-12 14:15:00,87.86,87.93,87.86,87.93,5420.0,87.2228,87.2923,87.2228,87.2923,5420.0
2025-02-12 14:20:00,87.93,88.06,87.9,88.05,9294.0,87.2923,87.4213,87.2625,87.4114,9294.0
2025-02-12 14:25:00,88.05,88.06,88.01,88.04,10165.0,87.4114,87.4213,87.3717,87.4015,10165.0
2025-02-12 14:30:00,88.04,88.08,88.03,88.08,4931.0,87.4015,87.4412,87.3915,87.4412,4931.0
2025-02-12 14:35:00,88.07,88.1,88.06,88.1,7815.0,87.4312,87.461,87.4213,87.461,7815.0
2025-02-12 14:40:00,88.11,88.12,88.06,88.09,7355.0,87.4709,87.4809,87.4213,87.4511,7355.0
2025-02-12 14:45:00,88.09,88.21,88.08,88.2,8711.0,87.4511,87.5702,87.4412,87.5603,8711.0
2025-02-12 14:50:00,88.2,88.2,88.12,88.17,6424.0,87.5603,87.5603,87.4809,87.5305,6424.0
2025-02-12 14:55:00,88.17,88.22,88.16,88.2,13728.0,87.5305,87.5802,87.5206,87.5603,13728.0
2025-02-12 15:00:00,88.21,88.24,88.2,88.22,13168.0,87.5702,87.6,87.5603,87.5802,13168.0
2025-02-12 15:05:00,88.22,88.24,88.19,88.23,11610.0,87.5802,87.6,87.5504,87.5901,11610.0
2025-02-12 15:10:00,88.23,88.35,88.2,88.25,40588.0,87.5901,87.7092,87.5603,87.6099,40588.0
2025-02-12 15:15:00,88.25,88.3,88.18,88.18,36487.0,87.6099,87.6596,87.5404,87.5404,36487.0
2025-02-12 15:20:00,88.18,88.27,88.17,88.24,19025.0,87.5404,87.6298,87.5305,87.6,19025.0
2025-02-12 15:25:00,88.23,88.25,88.11,88.14,15893.0,87.5901,87.6099,87.4709,87.5007,15893.0
2025-02-12 15:30:00,88.13,88.35,88.12,88.35,36918.0,87.4908,87.7092,87.4809,87.7092,36918.0
2025-02-12 15:35:00,88.35,88.38,88.3,88.35,26032.0,87.7092,87.739,87.6596,87.7092,26032.0
2025-02-12 15:40:00,88.35,88.38,88.28,88.29,40499.0,87.7092,87.739,87.6397,87.6496,40499.0
2025-02-12 15:45:00,88.27,88.36,88.18,88.3,47758.0,87.6298,87.7191,87.5404,87.6596,47758.0
2025-02-12 15:50:00,88.3,88.4,88.18,88.2,82931.0,87.6596,87.7588,87.5404,87.5603,82931.0
2025-02-12 15:55:00,88.23,88.23,88.0,88.09,243401.0,87.5901,87.5901,87.3617,87.4511,243401.0
2025-02-13 09:30:00,88.3,88.49,88.05,88.12,29213.0,87.6596,87.8482,87.4114,87.4809,29213.0
2025-02-13 09:35:00,88.12,88.12,87.76,87.82,5196.0,87.4809,87.4809,87.1235,87.1831,5196.0
2025-02-13 09:40:00,87.8,88.13,87.8,88.09,16623.0,87.1632,87.4908,87.1632,87.4511,16623.0
2025-02-13 09:45:00,88.14,88.24,88.11,88.11,6201.0,87.5007,87.6,87.4709,87.4709,6201.0
2025-02-13 09:50:00,88.13,88.2,88.05,88.15,5331.0,87.4908,87.5603,87.4114,87.5107,5331.0
2025-02-13 09:55:00,88.13,88.28,88.07,88.16,16382.0,87.4908,87.6397,87.4312,87.5206,16382.0
2025-02-13 10:00:00,88.17,88.2,88.04,88.09,9393.0,87.5305,87.5603,87.4015,87.4511,9393.0
2025-02-13 10:05:00,88.07,88.09,87.82,87.99,8546.0,87.4312,87.4511,87.1831,87.3518,8546.0
2025-02-13 10:10:00,88.0,88.12,87.87,87.96,8571.0,87.3617,87.4809,87.2327,87.322,8571.0
2025-02-13 10:15:00,87.97,88.27,87.97,88.19,12129.0,87.332,87.6298,87.332,87.5504,12129.0
2025-02-13 10:20:00,88.22,88.26,88.17,88.17,8485.0,87.5802,87.6199,87.5305,87.5305,8485.0
2025-02-13 10:25:00,88.17,88.22,88.11,88.22,5206.0,87.5305,87.5802,87.4709,87.5802,5206.0
2025-02-13 10:30:00,88.22,88.31,88.11,88.28,9939.0,87.5802,87.6695,87.4709,87.6397,9939.0
2025-02-13 10:35:00,88.27,88.42,88.27,88.34,18234.0,87.6298,87.7787,87.6298,87.6993,18234.0
2025-02-13 10:40:00,88.34,88.42,88.33,88.37,14022.0,87.6993,87.7787,87.6894,87.7291,14022.0
2025-02-13 10:45:00,88.38,88.49,88.38,88.43,15535.0,87.739,87.8482,87.739,87.7886,15535.0
2025-02-13 10:50:00,88.43,88.46,88.31,88.31,8618.0,87.7886,87.8184,87.6695,87.6695,8618.0
2025-02-13 10:55:00,88.3,88.4,88.26,88.37,15587.0,87.6596,87.7588,87.6199,87.7291,15587.0
2025-02-13 11:00:00,88.44,88.52,88.4,88.5,23568.0,87.7986,87.878,87.7588,87.8581,23568.0
2025-02-13 11:05:00,88.52,88.6,88.5,88.58,22994.0,87.878,87.9574,87.8581,87.9375,22994.0
2025-02-13 11:10:00,88.6,88.68,88.6,88.6,10534.0,87.9574,88.0368,87.9574,87.9574,10534.0
2025-02-13 11:15:00,88.6,88.61,88.51,88.6,18671.0,87.9574,87.9673,87.868,87.9574,18671.0
2025-02-13 11:20:00,88.6,88.69,88.51,88.69,28764.0,87.9574,88.0467,87.868,88.0467,28764.0
2025-02-13 11:25:00,88.68,88.69,88.59,88.61,5785.0,88.0368,88.0467,87.9475,87.9673,5785.0
2025-02-13 11:30:00,88.58,88.67,88.58,88.67,5470.0,87.9375,88.0269,87.9375,88.0269,5470.0
2025-02-13 11:35:00,88.68,88.71,88.67,88.71,4129.0,88.0368,88.0666,88.0269,88.0666,4129.0
2025-02-13 11:40:00,88.71,88.77,88.7,88.72,4745.0,88.0666,88.1262,88.0567,88.0765,4745.0
2025-02-13 11:45:00,88.72,88.75,88.69,88.71,4576.0,88.0765,88.1063,88.0467,88.0666,4576.0
2025-02-13 11:50:00,88.7,88.73,88.66,88.68,8125.0,88.0567,88.0865,88.017,88.0368,8125.0
2025-02-13 11:55:00,88.67,88.7,88.6,88.69,7972.0,88.0269,88.0567,87.9574,88.0467,7972.0
2025-02-13 12:00:00,88.68,88.8,88.6,88.79,8086.0,88.0368,88.1559,87.9574,88.146,8086.0
2025-02-13 12:05:00,88.77,88.85,88.76,88.79,9706.0,88.1262,88.2056,88.1162,88.146,9706.0
2025-02-13 12:10:00,88.8,88.87,88.8,88.87,6197.0,88.1559,88.2254,88.1559,88.2254,6197.0
2025-02-13 12:15:00,88.86,88.89,88.8,88.8,6574.0,88.2155,88.2453,88.1559,88.1559,6574.0
2025-02-13 12:20:00,88.83,88.86,88.81,88.86,4372.0,88.1857,88.2155,88.1659,88.2155,4372.0
2025-02-13 12:25:00,88.87,88.87,88.8,88.82,8670.0,88.2254,88.2254,88.1559,88.1758,8670.0
2025-02-13 12:30:00,88.81,88.82,88.77,88.81,5242.0,88.1659,88.1758,88.1262,88.1659,5242.0
2025-02-13 12:35:00,88.81,88.87,88.8,88.86,6781.0,88.1659,88.2254,88.1559,88.2155,6781.0
2025-02-13 12:40:00,88.87,88.89,88.86,88.88,4784.0,88.2254,88.2453,88.2155,88.2354,4784.0
2025-02-13 12:45:00,88.88,88.95,88.88,88.94,10633.0,88.2354,88.3049,88.2354,88.2949,10633.0
2025-02-13 12:50:00,88.95,88.95,88.82,88.84,9188.0,88.3049,88.3049,88.1758,88.1957,9188.0
2025-02-13 12:55:00,88.84,88.85,88.78,88.81,7549.0,88.1957,88.2056,88.1361,88.1659,7549.0
2025-02-13 13:00:00,88.81,88.81,88.74,88.75,6468.0,88.1659,88.1659,88.0964,88.1063,6468.0
2025-02-13 13:05:00,88.75,88.76,88.69,88.75,5515.0,88.1063,88.1162,88.0467,88.1063,5515.0
2025-02-13 13:10:00,88.76,88.77,88.72,88.73,5448.0,88.1162,88.1262,88.0765,88.0865,5448.0
2025-02-13 13:15:00,88.73,88.75,88.63,88.67,12045.0,88.0865,88.1063,87.9872,88.0269,12045.0
2025-02-13 13:20:00,88.67,88.81,88.66,88.8,9305.0,88.0269,88.1659,88.017,88.1559,9305.0
2025-02-13 13:25:00,88.8,88.83,88.77,88.77,5917.0,88.1559,88.1857,88.1262,88.1262,5917.0
2025-02-13 13:30:00,88.77,88.79,88.74,88.77,4533.0,88.1262,88.146,88.0964,88.1262,4533.0
2025-02-13 13:35:00,88.76,88.79,88.7,88.77,9868.0,88.1162,88.146,88.0567,88.1262,9868.0
2025-02-13 13:40:00,88.77,88.84,88.68,88.77,24898.0,88.1262,88.1957,88.0368,88.1262,24898.0
2025-02-13 13:45:00,88.75,88.84,88.73,88.83,9507.0,88.1063,88.1957,88.0865,88.1857,9507.0
2025-02-13 13:50:00,88.82,88.84,88.64,88.67,13867.0,88.1758,88.1957,87.9971,88.0269,13867.0
2025-02-13 13:55:00,88.67,88.8,88.62,88.79,4991.0,88.0269,88.1559,87.9773,88.146,4991.0
2025-02-13 14:00:00,88.8,88.93,88.8,88.93,7334.0,88.1559,88.285,88.1559,88.285,7334.0
2025-02-13 14:05:00,88.93,88.99,88.89,88.98,14734.0,88.285,88.3446,88.2453,88.3346,14734.0
2025-02-13 14:10:00,88.99,89.05,88.92,89.02,18927.0,88.3446,88.4041,88.2751,88.3743,18927.0
2025-02-13 14:15:00,89.02,89.05,88.99,89.03,5694.0,88.3743,88.4041,88.3446,88.3843,5694.0
2025-02-13 14:20:00,89.03,89.03,88.92,88.95,7781.0,88.3843,88.3843,88.2751,88.3049,7781.0
2025-02-13 14:25:00,88.95,89.01,88.94,88.95,6883.0,88.3049,88.3644,88.2949,88.3049,6883.0
2025-02-13 14:30:00,88.95,89.02,88.95,88.97,14927.0,88.3049,88.3743,88.3049,88.3247,14927.0
2025-02-13 14:35:00,88.98,89.05,88.94,89.05,6673.0,88.3346,88.4041,88.2949,88.4041,6673.0
2025-02-13 14:40:00,89.06,89.06,89.03,89.05,6753.0,88.4141,88.4141,88.3843,88.4041,6753.0
2025-02-13 14:45:00,89.05,89.06,89.02,89.02,7163.0,88.4041,88.4141,88.3743,88.3743,7163.0
2025-02-13 14:50:00,89.04,89.11,89.03,89.1,5941.0,88.3942,88.4637,88.3843,88.4538,5941.0
2025-02-13 14:55:00,89.11,89.14,89.08,89.12,14784.0,88.4637,88.4935,88.4339,88.4736,14784.0
2025-02-13 15:00:00,89.13,89.17,89.08,89.16,8717.0,88.4836,88.5233,88.4339,88.5133,8717.0
2025-02-13 15:05:00,89.16,89.24,89.15,89.22,9857.0,88.5133,88.5928,88.5034,88.5729,9857.0
2025-02-13 15:10:00,89.23,89.28,89.19,89.28,20322.0,88.5828,88.6325,88.5431,88.6325,20322.0
2025-02-13 15:15:00,89.28,89.36,89.26,89.36,11611.0,88.6325,88.7119,88.6126,88.7119,11611.0
2025-02-13 15:20:00,89.35,89.36,89.29,89.31,9805.0,88.702,88.7119,88.6424,88.6622,9805.0
2025-02-13 15:25:00,89.32,89.39,89.32,89.38,16475.0,88.6722,88.7417,88.6722,88.7317,16475.0
2025-02-13 15:30:00,89.38,89.41,89.36,89.39,26783.0,88.7317,88.7615,88.7119,88.7417,26783.0
2025-02-13 15:35:00,89.38,89.43,89.34,89.41,27291.0,88.7317,88.7814,88.692,88.7615,27291.0
2025-02-13 15:40:00,89.41,89.43,89.33,89.38,37517.0,88.7615,88.7814,88.6821,88.7317,37517.0
2025-02-13 15:45:00,89.37,89.49,89.32,89.48,41648.0,88.7218,88.8409,88.6722,88.831,41648.0
2025-02-13 15:50:00,89.48,89.59,89.41,89.49,118526.0,88.831,88.9402,88.7615,88.8409,118526.0
2025-02-13 15:55:00,89.48,89.63,89.43,89.61,226130.0,88.831,88.9799,88.7814,88.9601,226130.0
2025-02-14 09:30:00,89.84,89.84,89.34,89.44,45285.0,89.1884,89.1884,88.692,88.7913,45285.0
2025-02-14 09:35:00,89.45,89.63,89.42,89.59,12576.0,88.8012,88.9799,88.7714,88.9402,12576.0
2025-02-14 09:40:00,89.59,89.72,89.53,89.56,10773.0,88.9402,89.0693,88.8807,88.9104,10773.0
2025-02-14 09:45:00,89.6,89.8,89.57,89.74,20273.0,88.9501,89.1487,88.9204,89.0891,20273.0
2025-02-14 09:50:00,89.74,89.75,89.61,89.66,15252.0,89.0891,89.0991,88.9601,89.0097,15252.0
2025-02-14 09:55:00,89.62,89.65,89.51,89.6,9299.0,88.97,88.9998,88.8608,88.9501,9299.0
2025-02-14 10:00:00,89.61,89.65,89.43,89.45,17606.0,88.9601,88.9998,88.7814,88.8012,17606.0
2025-02-14 10:05:00,89.46,89.54,89.39,89.39,13681.0,88.8112,88.8906,88.7417,88.7417,13681.0
2025-02-14 10:10:00,89.4,89.54,89.36,89.51,22821.0,88.7516,88.8906,88.7119,88.8608,22821.0
2025-02-14 10:15:00,89.53,89.61,89.5,89.51,33728.0,88.8807,88.9601,88.8509,88.8608,33728.0
2025-02-14 10:20:00,89.54,89.69,89.53,89.69,17579.0,88.8906,89.0395,88.8807,89.0395,17579.0
2025-02-14 10:25:00,89.64,89.87,89.64,89.84,15524.0,88.9899,89.2182,88.9899,89.1884,15524.0
2025-02-14 10:30:00,89.84,89.87,89.79,89.84,14661.0,89.1884,89.2182,89.1388,89.1884,14661.0
2025-02-14 10:35:00,89.84,90.06,89.84,89.96,140306.0,89.1884,89.4068,89.1884,89.3075,140306.0
2025-02-14 10:40:00,89.94,90.11,89.91,90.05,45642.0,89.2877,89.4564,89.2579,89.3969,45642.0
2025-02-14 10:45:00,90.06,90.32,90.05,90.31,23639.0,89.4068,89.6649,89.3969,89.655,23639.0
2025-02-14 10:50:00,90.28,90.34,90.26,90.3,9362.0,89.6252,89.6848,89.6054,89.6451,9362.0
2025-02-14 10:55:00,90.32,90.36,90.26,90.32,10958.0,89.6649,89.7046,89.6054,89.6649,10958.0
2025-02-14 11:00:00,90.35,90.35,90.26,90.32,15173.0,89.6947,89.6947,89.6054,89.6649,15173.0
2025-02-14 11:05:00,90.33,90.55,90.3,90.54,25302.0,89.6748,89.8933,89.6451,89.8833,25302.0
2025-02-14 11:10:00,90.55,90.6,90.45,90.48,26134.0,89.8933,89.9429,89.794,89.8238,26134.0
2025-02-14 11:15:00,90.49,90.5,90.41,90.43,11206.0,89.8337,89.8436,89.7543,89.7741,11206.0
2025-02-14 11:20:00,90.42,90.53,90.37,90.39,19151.0,89.7642,89.8734,89.7146,89.7344,19151.0
2025-02-14 11:25:00,90.38,90.42,90.25,90.26,69804.0,89.7245,89.7642,89.5954,89.6054,69804.0
2025-02-14 11:30:00,90.26,90.35,90.18,90.2,13994.0,89.6054,89.6947,89.5259,89.5458,13994.0
2025-02-14 11:35:00,90.22,90.25,90.12,90.2,7765.0,89.5656,89.5954,89.4664,89.5458,7765.0
2025-02-14 11:40:00,90.2,90.21,90.06,90.08,5409.0,89.5458,89.5557,89.4068,89.4267,5409.0
2025-02-14 11:45:00,90.09,90.22,90.08,90.18,34884.0,89.4366,89.5656,89.4267,89.5259,34884.0
2025-02-14 11:50:00,90.18,90.21,90.08,90.12,13263.0,89.5259,89.5557,89.4267,89.4664,13263.0
2025-02-14 11:55:00,90.11,90.2,90.08,90.2,9052.0,89.4564,89.5458,89.4267,89.5458,9052.0
2025-02-14 12:00:00,90.2,90.22,90.14,90.17,10123.0,89.5458,89.5656,89.4862,89.516,10123.0
2025-02-14 12:05:00,90.16,90.19,90.04,90.04,4402.0,89.5061,89.5359,89.387,89.387,4402.0
2025-02-14 12:10:00,90.03,90.09,90.02,90.08,12798.0,89.377,89.4366,89.3671,89.4267,12798.0
2025-02-14 12:15:00,90.08,90.15,90.07,90.13,7736.0,89.4267,89.4962,89.4167,89.4763,7736.0
2025-02-14 12:20:00,90.13,90.14,90.1,90.12,4690.0,89.4763,89.4862,89.4465,89.4664,4690.0
2025-02-14 12:25:00,90.11,90.19,90.11,90.17,19135.0,89.4564,89.5359,89.4564,89.516,19135.0
2025-02-14 12:30:00,90.17,90.28,90.17,90.28,18367.0,89.516,89.6252,89.516,89.6252,18367.0
2025-02-14 12:35:00,90.29,90.32,90.28,90.31,10131.0,89.6351,89.6649,89.6252,89.655,10131.0
2025-02-14 12:40:00,90.31,90.31,90.26,90.27,9208.0,89.655,89.655,89.6054,89.6153,9208.0
2025-02-14 12:45:00,90.28,90.31,90.26,90.3,8245.0,89.6252,89.655,89.6054,89.6451,8245.0
2025-02-14 12:50:00,90.31,90.32,90.27,90.31,10152.0,89.655,89.6649,89.6153,89.655,10152.0
2025-02-14 12:55:00,90.31,90.34,90.29,90.31,8497.0,89.655,89.6848,89.6351,89.655,8497.0
2025-02-14 13:00:00,90.31,90.32,90.26,90.28,8353.0,89.655,89.6649,89.6054,89.6252,8353.0
2025-02-14 13:05:00,90.28,90.28,90.19,90.21,8373.0,89.6252,89.6252,89.5359,89.5557,8373.0
2025-02-14 13:10:00,90.22,90.22,90.13,90.14,28202.0,89.5656,89.5656,89.4763,89.4862,28202.0
2025-02-14 13:15:00,90.14,90.24,90.13,90.23,16109.0,89.4862,89.5855,89.4763,89.5756,16109.0
2025-02-14 13:20:00,90.23,90.25,90.2,90.24,12435.0,89.5756,89.5954,89.5458,89.5855,12435.0
2025-02-14 13:25:00,90.23,90.24,90.15,90.17,11086.0,89.5756,89.5855,89.4962,89.516,11086.0
2025-02-14 13:30:00,90.17,90.27,90.14,90.26,22622.0,89.516,89.6153,89.4862,89.6054,22622.0
2025-02-14 13:35:00,90.26,90.29,90.24,90.25,10568.0,89.6054,89.6351,89.5855,89.5954,10568.0
2025-02-14 13:40:00,90.25,90.32,90.24,90.31,9384.0,89.5954,89.6649,89.5855,89.655,9384.0
2025-02-14 13:45:00,90.31,90.36,90.27,90.34,12598.0,89.655,89.7046,89.6153,89.6848,12598.0
2025-02-14 13:50:00,90.34,90.36,90.27,90.28,10257.0,89.6848,89.7046,89.6153,89.6252,10257.0
2025-02-14 13:55:00,90.27,90.28,90.18,90.21,12257.0,89.6153,89.6252,89.5259,89.5557,12257.0
2025-02-14 14:00:00,90.22,90.27,90.21,90.26,12981.0,89.5656,89.6153,89.5557,89.6054,12981.0
2025-02-14 14:05:00,90.27,90.35,90.26,90.35,17984.0,89.6153,89.6947,89.6054,89.6947,17984.0
2025-02-14 14:10:00,90.39,90.44,90.38,90.4,18875.0,89.7344,89.7841,89.7245,89.7443,18875.0
2025-02-14 14:15:00,90.4,90.4,90.21,90.21,41209.0,89.7443,89.7443,89.5557,89.5557,41209.0
2025-02-14 14:20:00,90.21,90.3,90.21,90.3,14251.0,89.5557,89.6451,89.5557,89.6451,14251.0
2025-02-14 14:25:00,90.28,90.28,90.14,90.17,21840.0,89.6252,89.6252,89.4862,89.516,21840.0
2025-02-14 14:30:00,90.17,90.27,90.14,90.27,19764.0,89.516,89.6153,89.4862,89.6153,19764.0
2025-02-14 14:35:00,90.26,90.32,90.25,90.32,14593.0,89.6054,89.6649,89.5954,89.6649,14593.0
2025-02-14 14:40:00,90.31,90.36,90.28,90.33,24257.0,89.655,89.7046,89.6252,89.6748,24257.0
2025-02-14 14:45:00,90.33,90.36,90.27,90.3,23585.0,89.6748,89.7046,89.6153,89.6451,23585.0
2025-02-14 14:50:00,90.31,90.35,90.19,90.34,32367.0,89.655,89.6947,89.5359,89.6848,32367.0
2025-02-14 14:55:00,90.34,90.42,90.32,90.41,21291.0,89.6848,89.7642,89.6649,89.7543,21291.0
2025-02-14 15:00:00,90.41,90.49,90.4,90.49,31652.0,89.7543,89.8337,89.7443,89.8337,31652.0
2025-02-14 15:05:00,90.49,90.5,90.36,90.38,16375.0,89.8337,89.8436,89.7046,89.7245,16375.0
2025-02-14 15:10:00,90.38,90.48,90.31,90.48,19109.0,89.7245,89.8238,89.655,89.8238,19109.0
2025-02-14 15:15:00,90.49,90.58,90.47,90.56,18172.0,89.8337,89.923,89.8138,89.9032,18172.0
2025-02-14 15:20:00,90.56,90.61,90.55,90.59,24756.0,89.9032,89.9528,89.8933,89.933,24756.0
2025-02-14 15:25:00,90.59,90.63,90.54,90.55,62443.0,89.933,89.9727,89.8833,89.8933,62443.0
2025-02-14 15:30:00,90.55,90.62,90.48,90.56,36421.0,89.8933,89.9627,89.8238,89.9032,36421.0
2025-02-14 15:35:00,90.56,90.59,90.54,90.56,29466.0,89.9032,89.933,89.8833,89.9032,29466.0
2025-02-14 15:40:00,90.56,90.6,90.55,90.6,47922.0,89.9032,89.9429,89.8933,89.9429,47922.0
2025-02-14 15:45:00,90.61,90.71,90.61,90.71,51919.0,89.9528,90.0521,89.9528,90.0521,51919.0
2025-02-14 15:50:00,90.72,90.82,90.62,90.73,133405.0,90.062,90.1613,89.9627,90.0719,133405.0
2025-02-14 15:55:00,90.72,90.81,90.66,90.71,204725.0,90.062,90.1514,90.0025,90.0521,204725.0
2025-02-18 09:30:00,89.98,90.0,88.83,88.83,119029.0,89.6393,89.6593,88.4937,88.4937,119029.0
2025-02-18 09:35:00,88.84,88.88,88.45,88.8,20682.0,88.5036,88.5435,88.1151,88.4638,20682.0
2025-02-18 09:40:00,88.84,88.84,88.55,88.61,20364.0,88.5036,88.5036,88.2147,88.2745,20364.0
2025-02-18 09:45:00,88.59,89.01,88.55,88.81,23998.0,88.2546,88.673,88.2147,88.4738,23998.0
2025-02-18 09:50:00,88.84,88.84,88.51,88.56,77101.0,88.5036,88.5036,88.1749,88.2247,77101.0
2025-02-18 09:55:00,88.6,88.72,88.59,88.72,12185.0,88.2646,88.3841,88.2546,88.3841,12185.0
2025-02-18 10:00:00,88.7,88.75,88.47,88.55,47200.0,88.3642,88.414,88.1351,88.2147,47200.0
2025-02-18 10:05:00,88.55,88.58,88.08,88.18,44616.0,88.2147,88.2446,87.7465,87.8461,44616.0
2025-02-18 10:10:00,88.18,88.21,88.05,88.1,37730.0,87.8461,87.876,87.7166,87.7665,37730.0
2025-02-18 10:15:00,88.09,88.42,88.04,88.36,32724.0,87.7565,88.0852,87.7067,88.0255,32724.0
2025-02-18 10:20:00,88.4,88.51,88.34,88.5,15797.0,88.0653,88.1749,88.0055,88.1649,15797.0
2025-02-18 10:25:00,88.53,88.59,88.36,88.59,23304.0,88.1948,88.2546,88.0255,88.2546,23304.0
2025-02-18 10:30:00,88.57,88.68,88.53,88.61,29490.0,88.2347,88.3443,88.1948,88.2745,29490.0
2025-02-18 10:35:00,88.61,88.85,88.61,88.8,38043.0,88.2745,88.5136,88.2745,88.4638,38043.0
2025-02-18 10:40:00,88.81,88.98,88.78,88.95,44737.0,88.4738,88.6431,88.4439,88.6132,44737.0
2025-02-18 10:45:00,88.95,88.96,88.79,88.87,25364.0,88.6132,88.6232,88.4538,88.5335,25364.0
2025-02-18 10:50:00,88.9,89.05,88.9,88.92,33045.0,88.5634,88.7129,88.5634,88.5833,33045.0
2025-02-18 10:55:00,88.92,89.12,88.91,89.11,29417.0,88.5833,88.7826,88.5734,88.7726,29417.0
2025-02-18 11:00:00,89.1,89.25,89.09,89.23,26859.0,88.7627,88.9121,88.7527,88.8922,26859.0
2025-02-18 11:05:00,89.23,89.25,89.17,89.18,28403.0,88.8922,88.9121,88.8324,88.8424,28403.0
2025-02-18 11:10:00,89.18,89.2,89.04,89.08,25026.0,88.8424,88.8623,88.7029,88.7427,25026.0
2025-02-18 11:15:00,89.08,89.13,89.04,89.05,12903.0,88.7427,88.7926,88.7029,88.7129,12903.0
2025-02-18 11:20:00,89.05,89.06,89.01,89.01,19073.0,88.7129,88.7228,88.673,88.673,19073.0
2025-02-18 11:25:00,89.01,89.21,88.99,89.21,23837.0,88.673,88.8722,88.6531,88.8722,23837.0
2025-02-18 11:30:00,89.2,89.24,89.16,89.21,21552.0,88.8623,88.9021,88.8224,88.8722,21552.0
2025-02-18 11:35:00,89.21,89.34,89.21,89.34,15596.0,88.8722,89.0018,88.8722,89.0018,15596.0
2025-02-18 11:40:00,89.33,89.34,89.29,89.32,11051.0,88.9918,89.0018,88.9519,88.9818,11051.0
2025-02-18 11:45:00,89.32,89.34,89.24,89.28,9971.0,88.9818,89.0018,88.9021,88.942,9971.0
2025-02-18 11:50:00,89.27,89.33,89.2,89.31,13002.0,88.932,88.9918,88.8623,88.9719,13002.0
2025-02-18 11:55:00,89.31,89.4,89.3,89.4,6683.0,88.9719,89.0615,88.9619,89.0615,6683.0
2025-02-18 12:00:00,89.4,89.44,89.31,89.44,11067.0,89.0615,89.1014,88.9719,89.1014,11067.0
2025-02-18 12:05:00,89.45,89.45,89.34,89.38,8505.0,89.1113,89.1113,89.0018,89.0416,8505.0
2025-02-18 12:10:00,89.38,89.51,89.37,89.47,33346.0,89.0416,89.1711,89.0316,89.1313,33346.0
2025-02-18 12:15:00,89.45,89.45,89.33,89.34,5354.0,89.1113,89.1113,88.9918,89.0018,5354.0
2025-02-18 12:20:00,89.34,89.36,89.31,89.32,13856.0,89.0018,89.0217,88.9719,88.9818,13856.0
2025-02-18 12:25:00,89.32,89.41,89.32,89.37,10709.0,88.9818,89.0715,88.9818,89.0316,10709.0
2025-02-18 12:30:00,89.37,89.4,89.33,89.33,8179.0,89.0316,89.0615,88.9918,88.9918,8179.0
2025-02-18 12:35:00,89.33,89.34,89.28,89.29,18327.0,88.9918,89.0018,88.942,88.9519,18327.0
2025-02-18 12:40:00,89.29,89.3,89.12,89.13,10087.0,88.9519,88.9619,88.7826,88.7926,10087.0
2025-02-18 12:45:00,89.13,89.18,89.1,89.18,19997.0,88.7926,88.8424,88.7627,88.8424,19997.0
2025-02-18 12:50:00,89.16,89.26,89.16,89.26,9044.0,88.8224,88.9221,88.8224,88.9221,9044.0
2025-02-18 12:55:00,89.25,89.25,89.1,89.1,14433.0,88.9121,88.9121,88.7627,88.7627,14433.0
2025-02-18 13:00:00,89.11,89.11,88.96,88.96,25568.0,88.7726,88.7726,88.6232,88.6232,25568.0
2025-02-18 13:05:00,88.93,88.94,88.83,88.83,6524.0,88.5933,88.6033,88.4937,88.4937,6524.0
2025-02-18 13:10:00,88.8,88.9,88.8,88.84,19372.0,88.4638,88.5634,88.4638,88.5036,19372.0
2025-02-18 13:15:00,88.85,88.9,88.81,88.81,13453.0,88.5136,88.5634,88.4738,88.4738,13453.0
2025-02-18 13:20:00,88.81,88.81,88.71,88.72,21056.0,88.4738,88.4738,88.3741,88.3841,21056.0
2025-02-18 13:25:00,88.72,88.87,88.69,88.79,17525.0,88.3841,88.5335,88.3542,88.4538,17525.0
2025-02-18 13:30:00,88.8,88.89,88.78,88.87,5967.0,88.4638,88.5535,88.4439,88.5335,5967.0
2025-02-18 13:35:00,88.87,88.92,88.82,88.84,7757.0,88.5335,88.5833,88.4837,88.5036,7757.0
2025-02-18 13:40:00,88.84,88.89,88.8,88.84,13485.0,88.5036,88.5535,88.4638,88.5036,13485.0
2025-02-18 13:45:00,88.83,88.96,88.82,88.86,10147.0,88.4937,88.6232,88.4837,88.5236,10147.0
2025-02-18 13:50:00,88.86,88.86,88.78,88.79,11719.0,88.5236,88.5236,88.4439,88.4538,11719.0
2025-02-18 13:55:00,88.8,88.81,88.73,88.73,4169.0,88.4638,88.4738,88.3941,88.3941,4169.0
2025-02-18 14:00:00,88.73,88.73,88.66,88.67,9864.0,88.3941,88.3941,88.3243,88.3343,9864.0
2025-02-18 14:05:00,88.66,88.7,88.53,88.57,24364.0,88.3243,88.3642,88.1948,88.2347,24364.0
2025-02-18 14:10:00,88.58,88.64,88.58,88.64,9107.0,88.2446,88.3044,88.2446,88.3044,9107.0
2025-02-18 14:15:00,88.64,88.73,88.63,88.64,11737.0,88.3044,88.3941,88.2944,88.3044,11737.0
2025-02-18 14:20:00,88.64,88.71,88.63,88.71,15207.0,88.3044,88.3741,88.2944,88.3741,15207.0
2025-02-18 14:25:00,88.72,88.72,88.61,88.68,35253.0,88.3841,88.3841,88.2745,88.3443,35253.0
2025-02-18 14:30:00,88.69,88.85,88.68,88.8,8836.0,88.3542,88.5136,88.3443,88.4638,8836.0
2025-02-18 14:35:00,88.79,88.84,88.78,88.83,6179.0,88.4538,88.5036,88.4439,88.4937,6179.0
2025-02-18 14:40:00,88.84,88.88,88.84,88.87,12829.0,88.5036,88.5435,88.5036,88.5335,12829.0
2025-02-18 14:45:00,88.87,88.88,88.84,88.84,9404.0,88.5335,88.5435,88.5036,88.5036,9404.0
2025-02-18 14:50:00,88.85,88.86,88.79,88.79,17007.0,88.5136,88.5236,88.4538,88.4538,17007.0
2025-02-18 14:55:00,88.78,88.79,88.68,88.68,18507.0,88.4439,88.4538,88.3443,88.3443,18507.0
2025-02-18 15:00:00,88.67,88.68,88.57,88.59,22306.0,88.3343,88.3443,88.2347,88.2546,22306.0
2025-02-18 15:05:00,88.6,88.63,88.57,88.6,22176.0,88.2646,88.2944,88.2347,88.2646,22176.0
2025-02-18 15:10:00,88.6,88.65,88.6,88.62,25772.0,88.2646,88.3144,88.2646,88.2845,25772.0
2025-02-18 15:15:00,88.62,88.65,88.58,88.6,27128.0,88.2845,88.3144,88.2446,88.2646,27128.0
2025-02-18 15:20:00,88.6,88.64,88.59,88.64,17261.0,88.2646,88.3044,88.2546,88.3044,17261.0
2025-02-18 15:25:00,88.64,88.65,88.61,88.64,23295.0,88.3044,88.3144,88.2745,88.3044,23295.0
2025-02-18 15:30:00,88.64,88.66,88.57,88.59,28292.0,88.3044,88.3243,88.2347,88.2546,28292.0
2025-02-18 15:35:00,88.6,88.63,88.57,88.59,22106.0,88.2646,88.2944,88.2347,88.2546,22106.0
2025-02-18 15:40:00,88.58,88.62,88.53,88.55,33557.0,88.2446,88.2845,88.1948,88.2147,33557.0
2025-02-18 15:45:00,88.55,88.78,88.55,88.78,37876.0,88.2147,88.4439,88.2147,88.4439,37876.0
2025-02-18 15:50:00,88.8,88.9,88.78,88.79,63441.0,88.4638,88.5634,88.4439,88.4538,63441.0
2025-02-18 15:55:00,88.78,88.78,88.67,88.77,187497.0,88.4439,88.4439,88.3343,88.4339,187497.0
2025-02-19 09:30:00,88.25,88.27,87.78,87.94,98845.0,87.9159,87.9358,87.4477,87.6071,98845.0
2025-02-19 09:35:00,87.83,88.04,87.54,87.96,23752.0,87.4975,87.7067,87.2086,87.627,23752.0
2025-02-19 09:40:00,87.98,88.08,87.69,87.73,23212.0,87.6469,87.7465,87.358,87.3979,23212.0
2025-02-19 09:45:00,87.71,87.88,87.6,87.82,30679.0,87.3779,87.5473,87.2683,87.4875,30679.0
2025-02-19 09:50:00,87.82,87.86,87.65,87.72,24407.0,87.4875,87.5274,87.3182,87.3879,24407.0
2025-02-19 09:55:00,87.73,87.83,87.66,87.77,17109.0,87.3979,87.4975,87.3281,87.4377,17109.0
2025-02-19 10:00:00,87.78,87.91,87.7,87.91,14746.0,87.4477,87.5772,87.368,87.5772,14746.0
2025-02-19 10:05:00,87.91,87.99,87.87,87.9,88617.0,87.5772,87.6569,87.5373,87.5672,88617.0
2025-02-19 10:10:00,87.89,87.9,87.66,87.86,18770.0,87.5572,87.5672,87.3281,87.5274,18770.0
2025-02-19 10:15:00,87.86,87.9,87.85,87.89,10405.0,87.5274,87.5672,87.5174,87.5572,10405.0
2025-02-19 10:20:00,87.87,87.92,87.78,87.89,12206.0,87.5373,87.5871,87.4477,87.5572,12206.0
2025-02-19 10:25:00,87.9,87.98,87.85,87.91,12935.0,87.5672,87.6469,87.5174,87.5772,12935.0
2025-02-19 10:30:00,87.92,88.18,87.92,88.17,22704.0,87.5871,87.8461,87.5871,87.8362,22704.0
2025-02-19 10:35:00,88.17,88.21,88.08,88.17,10676.0,87.8362,87.876,87.7465,87.8362,10676.0
2025-02-19 10:40:00,88.18,88.21,88.14,88.16,10116.0,87.8461,87.876,87.8063,87.8262,10116.0
2025-02-19 10:45:00,88.16,88.17,88.06,88.06,10626.0,87.8262,87.8362,87.7266,87.7266,10626.0
2025-02-19 10:50:00,88.01,88.04,87.93,87.94,9334.0,87.6768,87.7067,87.5971,87.6071,9334.0
2025-02-19 10:55:00,87.94,87.98,87.91,87.97,8316.0,87.6071,87.6469,87.5772,87.6369,8316.0
2025-02-19 11:00:00,87.97,88.01,87.93,87.96,9132.0,87.6369,87.6768,87.5971,87.627,9132.0
2025-02-19 11:05:00,87.95,88.13,87.94,88.13,6821.0,87.617,87.7963,87.6071,87.7963,6821.0
2025-02-19 11:10:00,88.13,88.2,88.12,88.2,10860.0,87.7963,87.8661,87.7864,87.8661,10860.0
2025-02-19 11:15:00,88.2,88.21,88.06,88.06,8096.0,87.8661,87.876,87.7266,87.7266,8096.0
2025-02-19 11:20:00,88.06,88.09,88.02,88.02,11012.0,87.7266,87.7565,87.6868,87.6868,11012.0
2025-02-19 11:25:00,88.03,88.07,88.02,88.07,3391.0,87.6967,87.7366,87.6868,87.7366,3391.0
2025-02-19 11:30:00,88.07,88.13,88.06,88.09,8269.0,87.7366,87.7963,87.7266,87.7565,8269.0
2025-02-19 11:35:00,88.13,88.17,88.08,88.13,15277.0,87.7963,87.8362,87.7465,87.7963,15277.0
2025-02-19 11:40:00,88.14,88.19,88.08,88.09,8038.0,87.8063,87.8561,87.7465,87.7565,8038.0
2025-02-19 11:45:00,88.1,88.15,88.1,88.13,5472.0,87.7665,87.8163,87.7665,87.7963,5472.0
2025-02-19 11:50:00,88.14,88.15,88.11,88.13,5100.0,87.8063,87.8163,87.7764,87.7963,5100.0
2025-02-19 11:55:00,88.13,88.15,88.09,88.15,7855.0,87.7963,87.8163,87.7565,87.8163,7855.0
2025-02-19 12:00:00,88.16,88.2,88.14,88.18,8329.0,87.8262,87.8661,87.8063,87.8461,8329.0
2025-02-19 12:05:00,88.18,88.2,88.18,88.19,7117.0,87.8461,87.8661,87.8461,87.8561,7117.0
2025-02-19 12:10:00,88.18,88.18,88.11,88.12,9285.0,87.8461,87.8461,87.7764,87.7864,9285.0
2025-02-19 12:15:00,88.13,88.13,88.08,88.08,3734.0,87.7963,87.7963,87.7465,87.7465,3734.0
2025-02-19 12:20:00,88.06,88.06,87.95,87.95,5120.0,87.7266,87.7266,87.617,87.617,5120.0
2025-02-19 12:25:00,87.94,87.96,87.9,87.95,11771.0,87.6071,87.627,87.5672,87.617,11771.0
2025-02-19 12:30:00,87.95,87.99,87.84,87.85,12791.0,87.617,87.6569,87.5074,87.5174,12791.0
2025-02-19 12:35:00,87.84,87.89,87.83,87.86,11060.0,87.5074,87.5572,87.4975,87.5274,11060.0
2025-02-19 12:40:00,87.85,87.88,87.83,87.83,9362.0,87.5174,87.5473,87.4975,87.4975,9362.0
2025-02-19 12:45:00,87.83,87.85,87.79,87.83,14128.0,87.4975,87.5174,87.4576,87.4975,14128.0
2025-02-19 12:50:00,87.85,87.92,87.85,87.92,10316.0,87.5174,87.5871,87.5174,87.5871,10316.0
2025-02-19 12:55:00,87.91,88.05,87.91,88.0,25081.0,87.5772,87.7166,87.5772,87.6668,25081.0
2025-02-19 13:00:00,87.99,88.0,87.93,87.94,11050.0,87.6569,87.6668,87.5971,87.6071,11050.0
2025-02-19 13:05:00,87.95,88.04,87.94,87.98,12350.0,87.617,87.7067,87.6071,87.6469,12350.0
2025-02-19 13:10:00,88.0,88.05,87.95,88.0,12309.0,87.6668,87.7166,87.617,87.6668,12309.0
2025-02-19 13:15:00,88.01,88.11,88.0,88.1,10216.0,87.6768,87.7764,87.6668,87.7665,10216.0
2025-02-19 13:20:00,88.11,88.14,88.1,88.13,6720.0,87.7764,87.8063,87.7665,87.7963,6720.0
2025-02-19 13:25:00,88.13,88.15,88.11,88.12,19243.0,87.7963,87.8163,87.7764,87.7864,19243.0
2025-02-19 13:30:00,88.13,88.15,88.06,88.08,15568.0,87.7963,87.8163,87.7266,87.7465,15568.0
2025-02-19 13:35:00,88.08,88.12,88.07,88.11,16259.0,87.7465,87.7864,87.7366,87.7764,16259.0
2025-02-19 13:40:00,88.1,88.1,88.02,88.06,13054.0,87.7665,87.7665,87.6868,87.7266,13054.0
2025-02-19 13:45:00,88.05,88.05,88.01,88.03,14798.0,87.7166,87.7166,87.6768,87.6967,14798.0
2025-02-19 13:50:00,88.03,88.04,88.0,88.01,9274.0,87.6967,87.7067,87.6668,87.6768,9274.0
2025-02-19 13:55:00,88.01,88.07,87.99,88.05,21214.0,87.6768,87.7366,87.6569,87.7166,21214.0
2025-02-19 14:00:00,88.06,88.11,88.02,88.02,16532.0,87.7266,87.7764,87.6868,87.6868,16532.0
2025-02-19 14:05:00,88.01,88.08,88.01,88.07,6522.0,87.6768,87.7465,87.6768,87.7366,6522.0
2025-02-19 14:10:00,88.08,88.21,88.06,88.21,18086.0,87.7465,87.876,87.7266,87.876,18086.0
2025-02-19 14:15:00,88.22,88.3,88.22,88.27,11159.0,87.886,87.9657,87.886,87.9358,11159.0
2025-02-19 14:20:00,88.27,88.28,88.24,88.25,32408.0,87.9358,87.9458,87.9059,87.9159,32408.0
2025-02-19 14:25:00,88.24,88.25,88.16,88.23,20601.0,87.9059,87.9159,87.8262,87.896,20601.0
2025-02-19 14:30:00,88.23,88.24,88.19,88.23,7568.0,87.896,87.9059,87.8561,87.896,7568.0
2025-02-19 14:35:00,88.23,88.25,88.2,88.21,9134.0,87.896,87.9159,87.8661,87.876,9134.0
2025-02-19 14:40:00,88.21,88.23,88.17,88.2,16070.0,87.876,87.896,87.8362,87.8661,16070.0
2025-02-19 14:45:00,88.22,88.22,88.12,88.13,8576.0,87.886,87.886,87.7864,87.7963,8576.0
2025-02-19 14:50:00,88.13,88.16,88.1,88.12,12071.0,87.7963,87.8262,87.7665,87.7864,12071.0
2025-02-19 14:55:00,88.12,88.13,88.09,88.12,12895.0,87.7864,87.7963,87.7565,87.7864,12895.0
2025-02-19 15:00:00,88.12,88.12,88.03,88.07,28333.0,87.7864,87.7864,87.6967,87.7366,28333.0
2025-02-19 15:05:00,88.07,88.07,87.97,87.98,11144.0,87.7366,87.7366,87.6369,87.6469,11144.0
2025-02-19 15:10:00,87.98,88.03,87.97,88.0,9185.0,87.6469,87.6967,87.6369,87.6668,9185.0
2025-02-19 15:15:00,88.0,88.13,87.99,88.1,16139.0,87.6668,87.7963,87.6569,87.7665,16139.0
2025-02-19 15:20:00,88.1,88.13,88.08,88.13,10447.0,87.7665,87.7963,87.7465,87.7963,10447.0
2025-02-19 15:25:00,88.13,88.26,88.11,88.23,24585.0,87.7963,87.9258,87.7764,87.896,24585.0
2025-02-19 15:30:00,88.23,88.34,88.17,88.29,26775.0,87.896,88.0055,87.8362,87.9557,26775.0
2025-02-19 15:35:00,88.3,88.33,88.21,88.23,24155.0,87.9657,87.9956,87.876,87.896,24155.0
2025-02-19 15:40:00,88.23,88.24,88.17,88.2,28365.0,87.896,87.9059,87.8362,87.8661,28365.0
2025-02-19 15:45:00,88.21,88.33,88.21,88.31,23374.0,87.876,87.9956,87.876,87.9757,23374.0
2025-02-19 15:50:00,88.31,88.41,88.23,88.4,84829.0,87.9757,88.0753,87.896,88.0653,84829.0
2025-02-19 15:55:00,88.41,88.52,88.4,88.43,161655.0,88.0753,88.1849,88.0653,88.0952,161655.0
2025-02-20 09:30:00,88.13,88.13,87.8,87.92,44131.0,87.7963,87.7963,87.4676,87.5871,44131.0
2025-02-20 09:35:00,87.85,88.01,87.84,87.95,2700.0,87.5174,87.6768,87.5074,87.617,2700.0
2025-02-20 09:40:00,87.95,87.98,87.79,87.89,13384.0,87.617,87.6469,87.4576,87.5572,13384.0
2025-02-20 09:45:00,87.87,87.93,87.58,87.64,20405.0,87.5373,87.5971,87.2484,87.3082,20405.0
2025-02-20 09:50:00,87.68,87.81,87.62,87.64,9647.0,87.348,87.4775,87.2883,87.3082,9647.0
2025-02-20 09:55:00,87.6,87.67,87.5,87.56,11844.0,87.2683,87.3381,87.1687,87.2285,11844.0
2025-02-20 10:00:00,87.58,87.58,87.47,87.51,40057.0,87.2484,87.2484,87.1388,87.1787,40057.0
2025-02-20 10:05:00,87.5,87.51,87.29,87.39,17275.0,87.1687,87.1787,86.9595,87.0591,17275.0
2025-02-20 10:10:00,87.4,87.46,87.31,87.43,26305.0,87.0691,87.1289,86.9794,87.099,26305.0
2025-02-20 10:15:00,87.41,87.49,87.4,87.42,18522.0,87.0791,87.1588,87.0691,87.089,18522.0
2025-02-20 10:20:00,87.42,87.55,87.41,87.53,17463.0,87.089,87.2185,87.0791,87.1986,17463.0
2025-02-20 10:25:00,87.54,87.66,87.51,87.58,18717.0,87.2086,87.3281,87.1787,87.2484,18717.0
2025-02-20 10:30:00,87.61,87.62,87.5,87.55,20942.0,87.2783,87.2883,87.1687,87.2185,20942.0
2025-02-20 10:35:00,87.55,87.56,87.41,87.52,20318.0,87.2185,87.2285,87.0791,87.1886,20318.0
2025-02-20 10:40:00,87.5,87.56,87.47,87.54,9909.0,87.1687,87.2285,87.1388,87.2086,9909.0
2025-02-20 10:45:00,87.54,87.62,87.53,87.6,9882.0,87.2086,87.2883,87.1986,87.2683,9882.0
2025-02-20 10:50:00,87.61,87.62,87.51,87.51,11453.0,87.2783,87.2883,87.1787,87.1787,11453.0
2025-02-20 10:55:00,87.51,87.52,87.41,87.48,17072.0,87.1787,87.1886,87.0791,87.1488,17072.0
2025-02-20 11:00:00,87.49,87.49,87.4,87.44,8975.0,87.1588,87.1588,87.0691,87.1089,8975.0
2025-02-20 11:05:00,87.43,87.56,87.43,87.56,4621.0,87.099,87.2285,87.099,87.2285,4621.0
2025-02-20 11:10:00,87.61,87.62,87.34,87.35,11326.0,87.2783,87.2883,87.0093,87.0193,11326.0
2025-02-20 11:15:00,87.35,87.35,87.22,87.23,6782.0,87.0193,87.0193,86.8898,86.8997,6782.0
2025-02-20 11:20:00,87.25,87.28,87.21,87.26,12721.0,86.9197,86.9496,86.8798,86.9296,12721.0
2025-02-20 11:25:00,87.27,87.27,87.12,87.14,10559.0,86.9396,86.9396,86.7902,86.8101,10559.0
2025-02-20 11:30:00,87.13,87.15,87.04,87.04,7802.0,86.8001,86.82,86.7105,86.7105,7802.0
2025-02-20 11:35:00,87.06,87.06,86.98,87.01,14021.0,86.7304,86.7304,86.6507,86.6806,14021.0
2025-02-20 11:40:00,87.02,87.02,86.98,87.0,8259.0,86.6905,86.6905,86.6507,86.6706,8259.0
2025-02-20 11:45:00,86.99,87.01,86.98,86.99,9741.0,86.6607,86.6806,86.6507,86.6607,9741.0
2025-02-20 11:50:00,86.98,87.06,86.97,87.03,30815.0,86.6507,86.7304,86.6407,86.7005,30815.0
2025-02-20 11:55:00,87.03,87.03,87.0,87.02,4711.0,86.7005,86.7005,86.6706,86.6905,4711.0
2025-02-20 12:00:00,87.03,87.06,86.95,87.05,16884.0,86.7005,86.7304,86.6208,86.7204,16884.0
2025-02-20 12:05:00,87.06,87.09,87.03,87.06,8512.0,86.7304,86.7603,86.7005,86.7304,8512.0
2025-02-20 12:10:00,87.06,87.08,87.02,87.06,6087.0,86.7304,86.7503,86.6905,86.7304,6087.0
2025-02-20 12:15:00,87.06,87.12,87.06,87.11,9821.0,86.7304,86.7902,86.7304,86.7802,9821.0
2025-02-20 12:20:00,87.1,87.11,87.06,87.07,5073.0,86.7702,86.7802,86.7304,86.7404,5073.0
2025-02-20 12:25:00,87.06,87.07,87.01,87.05,10021.0,86.7304,86.7404,86.6806,86.7204,10021.0
2025-02-20 12:30:00,87.04,87.08,87.02,87.03,16764.0,86.7105,86.7503,86.6905,86.7005,16764.0
2025-02-20 12:35:00,87.04,87.05,86.99,86.99,11762.0,86.7105,86.7204,86.6607,86.6607,11762.0
2025-02-20 12:40:00,86.98,87.0,86.94,86.95,11492.0,86.6507,86.6706,86.6108,86.6208,11492.0
2025-02-20 12:45:00,86.94,87.0,86.94,86.99,14156.0,86.6108,86.6706,86.6108,86.6607,14156.0
2025-02-20 12:50:00,86.99,87.0,86.97,87.0,12813.0,86.6607,86.6706,86.6407,86.6706,12813.0
2025-02-20 12:55:00,87.0,87.0,86.94,86.99,10215.0,86.6706,86.6706,86.6108,86.6607,10215.0
2025-02-20 13:00:00,86.99,87.12,86.98,87.11,58111.0,86.6607,86.7902,86.6507,86.7802,58111.0
2025-02-20 13:05:00,87.12,87.26,87.11,87.23,17113.0,86.7902,86.9296,86.7802,86.8997,17113.0
2025-02-20 13:10:00,87.23,87.44,87.23,87.37,10758.0,86.8997,87.1089,86.8997,87.0392,10758.0
2025-02-20 13:15:00,87.37,87.38,87.2,87.27,8131.0,87.0392,87.0492,86.8699,86.9396,8131.0
2025-02-20 13:20:00,87.25,87.25,87.17,87.24,5127.0,86.9197,86.9197,86.84,86.9097,5127.0
2025-02-20 13:25:00,87.26,87.27,87.23,87.24,4800.0,86.9296,86.9396,86.8997,86.9097,4800.0
2025-02-20 13:30:00,87.23,87.27,87.23,87.23,5413.0,86.8997,86.9396,86.8997,86.8997,5413.0
2025-02-20 13:35:00,87.23,87.24,87.15,87.16,7568.0,86.8997,86.9097,86.82,86.83,7568.0
2025-02-20 13:40:00,87.15,87.15,87.07,87.15,7062.0,86.82,86.82,86.7404,86.82,7062.0
2025-02-20 13:45:00,87.15,87.18,87.14,87.17,5608.0,86.82,86.8499,86.8101,86.84,5608.0
2025-02-20 13:50:00,87.17,87.23,87.14,87.2,7631.0,86.84,86.8997,86.8101,86.8699,7631.0
2025-02-20 13:55:00,87.21,87.27,87.2,87.22,16341.0,86.8798,86.9396,86.8699,86.8898,16341.0
2025-02-20 14:00:00,87.2,87.36,87.2,87.36,7568.0,86.8699,87.0293,86.8699,87.0293,7568.0
2025-02-20 14:05:00,87.36,87.39,87.32,87.33,7999.0,87.0293,87.0591,86.9894,86.9994,7999.0
2025-02-20 14:10:00,87.33,87.52,87.33,87.51,5284.0,86.9994,87.1886,86.9994,87.1787,5284.0
2025-02-20 14:15:00,87.51,87.58,87.49,87.57,5066.0,87.1787,87.2484,87.1588,87.2385,5066.0
2025-02-20 14:20:00,87.58,87.62,87.54,87.6,15344.0,87.2484,87.2883,87.2086,87.2683,15344.0
2025-02-20 14:25:00,87.62,87.62,87.56,87.61,20825.0,87.2883,87.2883,87.2285,87.2783,20825.0
2025-02-20 14:30:00,87.62,87.64,87.53,87.58,11758.0,87.2883,87.3082,87.1986,87.2484,11758.0
2025-02-20 14:35:00,87.59,87.59,87.54,87.56,10752.0,87.2584,87.2584,87.2086,87.2285,10752.0
2025-02-20 14:40:00,87.56,87.63,87.55,87.62,5784.0,87.2285,87.2982,87.2185,87.2883,5784.0
2025-02-20 14:45:00,87.61,87.72,87.61,87.71,4843.0,87.2783,87.3879,87.2783,87.3779,4843.0
2025-02-20 14:50:00,87.75,87.75,87.68,87.71,6362.0,87.4178,87.4178,87.348,87.3779,6362.0
2025-02-20 14:55:00,87.71,87.71,87.62,87.63,10337.0,87.3779,87.3779,87.2883,87.2982,10337.0
2025-02-20 15:00:00,87.62,87.62,87.53,87.56,9132.0,87.2883,87.2883,87.1986,87.2285,9132.0
2025-02-20 15:05:00,87.56,87.56,87.41,87.46,20419.0,87.2285,87.2285,87.0791,87.1289,20419.0
2025-02-20 15:10:00,87.47,87.49,87.44,87.46,29600.0,87.1388,87.1588,87.1089,87.1289,29600.0
2025-02-20 15:15:00,87.46,87.46,87.4,87.44,22449.0,87.1289,87.1289,87.0691,87.1089,22449.0
2025-02-20 15:20:00,87.45,87.5,87.41,87.5,38642.0,87.1189,87.1687,87.0791,87.1687,38642.0
2025-02-20 15:25:00,87.49,87.49,87.42,87.45,12402.0,87.1588,87.1588,87.089,87.1189,12402.0
2025-02-20 15:30:00,87.47,87.52,87.47,87.52,12426.0,87.1388,87.1886,87.1388,87.1886,12426.0
2025-02-20 15:35:00,87.51,87.51,87.39,87.4,18554.0,87.1787,87.1787,87.0591,87.0691,18554.0
2025-02-20 15:40:00,87.4,87.45,87.34,87.45,37122.0,87.0691,87.1189,87.0093,87.1189,37122.0
2025-02-20 15:45:00,87.45,87.79,87.44,87.77,30118.0,87.1189,87.4576,87.1089,87.4377,30118.0
2025-02-20 15:50:00,87.78,87.8,87.52,87.54,65025.0,87.4477,87.4676,87.1886,87.2086,65025.0
2025-02-20 15:55:00,87.53,87.59,87.36,87.55,182249.0,87.1986,87.2584,87.0293,87.2185,182249.0
2025-02-21 09:30:00,87.54,87.54,86.81,86.81,123493.0,87.2086,87.2086,86.4813,86.4813,123493.0
2025-02-21 09:35:00,86.81,86.9,86.43,86.7,20344.0,86.4813,86.571,86.1028,86.3718,20344.0
2025-02-21 09:40:00,86.65,86.78,86.5,86.51,22884.0,86.3219,86.4514,86.1725,86.1825,22884.0
2025-02-21 09:45:00,86.51,86.62,86.32,86.38,34900.0,86.1825,86.2921,85.9932,86.053,34900.0
2025-02-21 09:50:00,86.36,86.36,85.53,85.68,62007.0,86.033,86.033,85.2062,85.3556,62007.0
2025-02-21 09:55:00,85.73,85.79,85.26,85.61,77081.0,85.4054,85.4652,84.9372,85.2859,77081.0
2025-02-21 10:00:00,85.54,85.9,85.49,85.85,30392.0,85.2161,85.5748,85.1663,85.525,30392.0
2025-02-21 10:05:00,85.87,86.11,85.86,85.97,26375.0,85.5449,85.784,85.5349,85.6445,26375.0
2025-02-21 10:10:00,85.97,86.07,85.7,85.75,31656.0,85.6445,85.7441,85.3755,85.4253,31656.0
2025-02-21 10:15:00,85.75,86.28,85.73,86.18,27846.0,85.4253,85.9533,85.4054,85.8537,27846.0
2025-02-21 10:20:00,86.15,86.25,86.1,86.13,22860.0,85.8238,85.9235,85.774,85.8039,22860.0
2025-02-21 10:25:00,86.13,86.16,85.94,85.98,12480.0,85.8039,85.8338,85.6146,85.6545,12480.0
2025-02-21 10:30:00,85.99,86.12,85.96,86.06,15754.0,85.6644,85.7939,85.6346,85.7342,15754.0
2025-02-21 10:35:00,86.08,86.15,86.05,86.1,12692.0,85.7541,85.8238,85.7242,85.774,12692.0
2025-02-21 10:40:00,86.1,86.18,85.83,85.84,26656.0,85.774,85.8537,85.505,85.515,26656.0
2025-02-21 10:45:00,85.83,86.08,85.82,86.04,19467.0,85.505,85.7541,85.4951,85.7143,19467.0
2025-02-21 10:50:00,86.05,86.07,85.86,85.87,16728.0,85.7242,85.7441,85.5349,85.5449,16728.0
2025-02-21 10:55:00,85.86,85.88,85.76,85.81,15961.0,85.5349,85.5549,85.4353,85.4851,15961.0
2025-02-21 11:00:00,85.81,85.95,85.74,85.79,112946.0,85.4851,85.6246,85.4154,85.4652,112946.0
2025-02-21 11:05:00,85.78,85.8,85.57,85.65,39827.0,85.4552,85.4752,85.246,85.3257,39827.0
2025-02-21 11:10:00,85.65,85.84,85.62,85.83,37990.0,85.3257,85.515,85.2958,85.505,37990.0
2025-02-21 11:15:00,85.83,85.9,85.76,85.88,21137.0,85.505,85.5748,85.4353,85.5549,21137.0
2025-02-21 11:20:00,85.88,85.92,85.79,85.8,12506.0,85.5549,85.5947,85.4652,85.4752,12506.0
2025-02-21 11:25:00,85.8,85.85,85.72,85.72,52778.0,85.4752,85.525,85.3955,85.3955,52778.0
2025-02-21 11:30:00,85.73,85.83,85.67,85.81,21918.0,85.4054,85.505,85.3457,85.4851,21918.0
2025-02-21 11:35:00,85.82,85.88,85.79,85.88,14081.0,85.4951,85.5549,85.4652,85.5549,14081.0
2025-02-21 11:40:00,85.88,85.88,85.69,85.76,24577.0,85.5549,85.5549,85.3656,85.4353,24577.0
2025-02-21 11:45:00,85.76,85.87,85.7,85.85,16236.0,85.4353,85.5449,85.3755,85.525,16236.0
2025-02-21 11:50:00,85.85,85.88,85.73,85.75,14664.0,85.525,85.5549,85.4054,85.4253,14664.0
2025-02-21 11:55:00,85.75,85.96,85.75,85.95,11751.0,85.4253,85.6346,85.4253,85.6246,11751.0
2025-02-21 12:00:00,85.95,85.98,85.91,85.96,10543.0,85.6246,85.6545,85.5847,85.6346,10543.0
2025-02-21 12:05:00,85.98,85.99,85.89,85.92,8599.0,85.6545,85.6644,85.5648,85.5947,8599.0
2025-02-21 12:10:00,85.92,85.97,85.86,85.96,8448.0,85.5947,85.6445,85.5349,85.6346,8448.0
2025-02-21 12:15:00,85.95,85.97,85.81,85.88,9714.0,85.6246,85.6445,85.4851,85.5549,9714.0
2025-02-21 12:20:00,85.87,85.87,85.78,85.82,13337.0,85.5449,85.5449,85.4552,85.4951,13337.0
2025-02-21 12:25:00,85.85,85.9,85.71,85.75,13818.0,85.525,85.5748,85.3855,85.4253,13818.0
2025-02-21 12:30:00,85.75,85.75,85.6,85.63,18429.0,85.4253,85.4253,85.2759,85.3058,18429.0
2025-02-21 12:35:00,85.62,85.64,85.42,85.49,14043.0,85.2958,85.3158,85.0966,85.1663,14043.0
2025-02-21 12:40:00,85.48,85.58,85.48,85.56,6395.0,85.1564,85.256,85.1564,85.2361,6395.0
2025-02-21 12:45:00,85.56,85.56,85.41,85.43,10677.0,85.2361,85.2361,85.0866,85.1066,10677.0
2025-02-21 12:50:00,85.43,85.51,85.42,85.43,17794.0,85.1066,85.1863,85.0966,85.1066,17794.0
2025-02-21 12:55:00,85.42,85.47,85.34,85.43,15527.0,85.0966,85.1464,85.0169,85.1066,15527.0
2025-02-21 13:00:00,85.45,85.5,85.41,85.42,19962.0,85.1265,85.1763,85.0866,85.0966,19962.0
2025-02-21 13:05:00,85.44,85.52,85.36,85.39,12294.0,85.1165,85.1962,85.0368,85.0667,12294.0
2025-02-21 13:10:00,85.4,85.48,85.34,85.48,15705.0,85.0767,85.1564,85.0169,85.1564,15705.0
2025-02-21 13:15:00,85.48,85.64,85.47,85.61,103210.0,85.1564,85.3158,85.1464,85.2859,103210.0
2025-02-21 13:20:00,85.61,85.65,85.54,85.55,10394.0,85.2859,85.3257,85.2161,85.2261,10394.0
2025-02-21 13:25:00,85.55,85.57,85.3,85.34,8292.0,85.2261,85.246,84.9771,85.0169,8292.0
2025-02-21 13:30:00,85.34,85.34,85.24,85.32,11110.0,85.0169,85.0169,84.9173,84.997,11110.0
2025-02-21 13:35:00,85.33,85.45,85.3,85.31,11885.0,85.0069,85.1265,84.9771,84.987,11885.0
2025-02-21 13:40:00,85.33,85.43,85.29,85.38,8315.0,85.0069,85.1066,84.9671,85.0567,8315.0
2025-02-21 13:45:00,85.41,85.43,85.37,85.41,5475.0,85.0866,85.1066,85.0468,85.0866,5475.0
2025-02-21 13:50:00,85.41,85.51,85.4,85.51,5457.0,85.0866,85.1863,85.0767,85.1863,5457.0
2025-02-21 13:55:00,85.51,85.51,85.37,85.48,15130.0,85.1863,85.1863,85.0468,85.1564,15130.0
2025-02-21 14:00:00,85.48,85.5,85.4,85.46,36678.0,85.1564,85.1763,85.0767,85.1364,36678.0
2025-02-21 14:05:00,85.45,85.49,85.29,85.41,14101.0,85.1265,85.1663,84.9671,85.0866,14101.0
2025-02-21 14:10:00,85.4,85.54,85.34,85.54,10892.0,85.0767,85.2161,85.0169,85.2161,10892.0
2025-02-21 14:15:00,85.51,85.51,85.35,85.36,8658.0,85.1863,85.1863,85.0269,85.0368,8658.0
2025-02-21 14:20:00,85.38,85.38,85.27,85.33,9759.0,85.0567,85.0567,84.9472,85.0069,9759.0
2025-02-21 14:25:00,85.34,85.38,85.27,85.31,10129.0,85.0169,85.0567,84.9472,84.987,10129.0
2025-02-21 14:30:00,85.33,85.37,85.28,85.29,14275.0,85.0069,85.0468,84.9571,84.9671,14275.0
2025-02-21 14:35:00,85.29,85.34,85.27,85.29,10929.0,84.9671,85.0169,84.9472,84.9671,10929.0
2025-02-21 14:40:00,85.31,85.43,85.25,85.41,8334.0,84.987,85.1066,84.9272,85.0866,8334.0
2025-02-21 14:45:00,85.4,85.42,85.25,85.25,14261.0,85.0767,85.0966,84.9272,84.9272,14261.0
2025-02-21 14:50:00,85.25,85.35,85.24,85.29,13253.0,84.9272,85.0269,84.9173,84.9671,13253.0
2025-02-21 14:55:00,85.29,85.41,85.23,85.23,19483.0,84.9671,85.0866,84.9073,84.9073,19483.0
2025-02-21 15:00:00,85.24,85.3,85.2,85.3,10885.0,84.9173,84.9771,84.8774,84.9771,10885.0
2025-02-21 15:05:00,85.29,85.34,85.26,85.32,8635.0,84.9671,85.0169,84.9372,84.997,8635.0
2025-02-21 15:10:00,85.32,85.33,85.22,85.25,12363.0,84.997,85.0069,84.8974,84.9272,12363.0
2025-02-21 15:15:00,85.25,85.27,85.14,85.19,15085.0,84.9272,84.9472,84.8177,84.8675,15085.0
2025-02-21 15:20:00,85.18,85.23,85.16,85.17,11659.0,84.8575,84.9073,84.8376,84.8475,11659.0
2025-02-21 15:25:00,85.17,85.21,85.13,85.17,16686.0,84.8475,84.8874,84.8077,84.8475,16686.0
2025-02-21 15:30:00,85.19,85.21,85.1,85.13,42275.0,84.8675,84.8874,84.7778,84.8077,42275.0
2025-02-21 15:35:00,85.13,85.22,85.12,85.17,31571.0,84.8077,84.8974,84.7977,84.8475,31571.0
2025-02-21 15:40:00,85.16,85.24,85.16,85.16,20789.0,84.8376,84.9173,84.8376,84.8376,20789.0
2025-02-21 15:45:00,85.16,85.18,85.1,85.11,29226.0,84.8376,84.8575,84.7778,84.7878,29226.0
2025-02-21 15:50:00,85.11,85.18,84.93,84.93,57821.0,84.7878,84.8575,84.6085,84.6085,57821.0
2025-02-21 15:55:00,84.95,84.97,84.74,84.86,302008.0,84.6284,84.6483,84.4192,84.5387,302008.0
2025-02-24 09:30:00,85.3,85.45,84.91,84.94,100731.0,84.9771,85.1265,84.5885,84.6184,100731.0
2025-02-24 09:35:00,85.02,85.27,84.74,85.15,26846.0,84.6981,84.9472,84.4192,84.8276,26846.0
2025-02-24 09:40:00,85.21,85.31,85.13,85.24,28786.0,84.8874,84.987,84.8077,84.9173,28786.0
2025-02-24 09:45:00,85.26,85.33,84.94,84.97,56921.0,84.9372,85.0069,84.6184,84.6483,56921.0
2025-02-24 09:50:00,84.97,85.03,84.78,84.88,37422.0,84.6483,84.7081,84.459,84.5586,37422.0
2025-02-24 09:55:00,84.9,84.93,84.73,84.81,29841.0,84.5786,84.6085,84.4092,84.4889,29841.0
2025-02-24 10:00:00,84.81,84.94,84.63,84.64,35082.0,84.4889,84.6184,84.3096,84.3196,35082.0
2025-02-24 10:05:00,84.67,84.83,84.54,84.75,48324.0,84.3494,84.5088,84.2199,84.4291,48324.0
2025-02-24 10:10:00,84.76,84.82,84.58,84.62,31412.0,84.4391,84.4989,84.2598,84.2996,31412.0
2025-02-24 10:15:00,84.62,84.75,84.6,84.71,35937.0,84.2996,84.4291,84.2797,84.3893,35937.0
2025-02-24 10:20:00,84.72,84.88,84.72,84.88,39723.0,84.3992,84.5586,84.3992,84.5586,39723.0
2025-02-24 10:25:00,84.87,84.93,84.8,84.84,22021.0,84.5487,84.6085,84.4789,84.5188,22021.0
2025-02-24 10:30:00,84.86,84.88,84.76,84.82,31597.0,84.5387,84.5586,84.4391,84.4989,31597.0
2025-02-24 10:35:00,84.82,84.96,84.78,84.92,34167.0,84.4989,84.6383,84.459,84.5985,34167.0
2025-02-24 10:40:00,84.92,85.01,84.87,84.87,13841.0,84.5985,84.6881,84.5487,84.5487,13841.0
2025-02-24 10:45:00,84.87,85.0,84.82,84.99,23852.0,84.5487,84.6782,84.4989,84.6682,23852.0
2025-02-24 10:50:00,85.03,85.05,84.83,84.9,19969.0,84.7081,84.728,84.5088,84.5786,19969.0
2025-02-24 10:55:00,84.93,84.94,84.75,84.84,26993.0,84.6085,84.6184,84.4291,84.5188,26993.0
2025-02-24 11:00:00,84.82,85.0,84.82,84.99,29663.0,84.4989,84.6782,84.4989,84.6682,29663.0
2025-02-24 11:05:00,85.01,85.05,84.98,85.0,32892.0,84.6881,84.728,84.6583,84.6782,32892.0
2025-02-24 11:10:00,84.99,85.14,84.98,85.1,29790.0,84.6682,84.8177,84.6583,84.7778,29790.0
2025-02-24 11:15:00,85.1,85.13,84.97,85.0,43749.0,84.7778,84.8077,84.6483,84.6782,43749.0
2025-02-24 11:20:00,85.0,85.04,84.89,84.93,56655.0,84.6782,84.718,84.5686,84.6085,56655.0
2025-02-24 11:25:00,84.92,84.96,84.92,84.95,37433.0,84.5985,84.6383,84.5985,84.6284,37433.0
2025-02-24 11:30:00,84.94,84.99,84.92,84.94,20558.0,84.6184,84.6682,84.5985,84.6184,20558.0
2025-02-24 11:35:00,84.92,84.99,84.8,84.82,24216.0,84.5985,84.6682,84.4789,84.4989,24216.0
2025-02-24 11:40:00,84.83,84.91,84.78,84.8,16092.0,84.5088,84.5885,84.459,84.4789,16092.0
2025-02-24 11:45:00,84.79,84.87,84.79,84.82,18433.0,84.469,84.5487,84.469,84.4989,18433.0
2025-02-24 11:50:00,84.82,84.82,84.68,84.68,23449.0,84.4989,84.4989,84.3594,84.3594,23449.0
2025-02-24 11:55:00,84.68,84.74,84.63,84.65,17612.0,84.3594,84.4192,84.3096,84.3295,17612.0
2025-02-24 12:00:00,84.65,84.77,84.64,84.67,25031.0,84.3295,84.4491,84.3196,84.3494,25031.0
2025-02-24 12:05:00,84.66,84.68,84.6,84.6,18652.0,84.3395,84.3594,84.2797,84.2797,18652.0
2025-02-24 12:10:00,84.6,84.63,84.57,84.61,15665.0,84.2797,84.3096,84.2498,84.2897,15665.0
2025-02-24 12:15:00,84.61,84.71,84.6,84.69,14593.0,84.2897,84.3893,84.2797,84.3694,14593.0
2025-02-24 12:20:00,84.7,84.74,84.66,84.71,16620.0,84.3793,84.4192,84.3395,84.3893,16620.0
2025-02-24 12:25:00,84.7,84.74,84.61,84.62,12106.0,84.3793,84.4192,84.2897,84.2996,12106.0
2025-02-24 12:30:00,84.61,84.63,84.57,84.57,15868.0,84.2897,84.3096,84.2498,84.2498,15868.0
2025-02-24 12:35:00,84.57,84.62,84.57,84.62,9538.0,84.2498,84.2996,84.2498,84.2996,9538.0
2025-02-24 12:40:00,84.61,84.65,84.6,84.62,10789.0,84.2897,84.3295,84.2797,84.2996,10789.0
2025-02-24 12:45:00,84.63,84.66,84.57,84.66,8445.0,84.3096,84.3395,84.2498,84.3395,8445.0
2025-02-24 12:50:00,84.64,84.65,84.56,84.56,12398.0,84.3196,84.3295,84.2399,84.2399,12398.0
2025-02-24 12:55:00,84.56,84.65,84.51,84.54,27092.0,84.2399,84.3295,84.19,84.2199,27092.0
2025-02-24 13:00:00,84.54,84.62,84.53,84.62,11470.0,84.2199,84.2996,84.21,84.2996,11470.0
2025-02-24 13:05:00,84.62,84.63,84.57,84.62,7039.0,84.2996,84.3096,84.2498,84.2996,7039.0
2025-02-24 13:10:00,84.62,84.62,84.54,84.57,10725.0,84.2996,84.2996,84.2199,84.2498,10725.0
2025-02-24 13:15:00,84.58,84.75,84.58,84.71,13672.0,84.2598,84.4291,84.2598,84.3893,13672.0
2025-02-24 13:20:00,84.7,84.7,84.66,84.68,5887.0,84.3793,84.3793,84.3395,84.3594,5887.0
2025-02-24 13:25:00,84.68,84.7,84.63,84.64,9449.0,84.3594,84.3793,84.3096,84.3196,9449.0
2025-02-24 13:30:00,84.62,84.68,84.57,84.66,21268.0,84.2996,84.3594,84.2498,84.3395,21268.0
2025-02-24 13:35:00,84.66,84.83,84.64,84.8,21160.0,84.3395,84.5088,84.3196,84.4789,21160.0
2025-02-24 13:40:00,84.83,84.84,84.8,84.82,4891.0,84.5088,84.5188,84.4789,84.4989,4891.0
2025-02-24 13:45:00,84.82,84.84,84.66,84.67,11230.0,84.4989,84.5188,84.3395,84.3494,11230.0
2025-02-24 13:50:00,84.66,84.66,84.59,84.62,11235.0,84.3395,84.3395,84.2697,84.2996,11235.0
2025-02-24 13:55:00,84.62,84.63,84.53,84.58,12898.0,84.2996,84.3096,84.21,84.2598,12898.0
2025-02-24 14:00:00,84.58,84.62,84.58,84.59,11262.0,84.2598,84.2996,84.2598,84.2697,11262.0
2025-02-24 14:05:00,84.58,84.6,84.53,84.59,14511.0,84.2598,84.2797,84.21,84.2697,14511.0
2025-02-24 14:10:00,84.57,84.61,84.56,84.61,8820.0,84.2498,84.2897,84.2399,84.2897,8820.0
2025-02-24 14:15:00,84.61,84.68,84.59,84.66,14248.0,84.2897,84.3594,84.2697,84.3395,14248.0
2025-02-24 14:20:00,84.66,84.75,84.65,84.71,18089.0,84.3395,84.4291,84.3295,84.3893,18089.0
2025-02-24 14:25:00,84.72,84.78,84.71,84.73,10770.0,84.3992,84.459,84.3893,84.4092,10770.0
2025-02-24 14:30:00,84.73,84.81,84.72,84.72,11816.0,84.4092,84.4889,84.3992,84.3992,11816.0
2025-02-24 14:35:00,84.72,84.72,84.61,84.62,9247.0,84.3992,84.3992,84.2897,84.2996,9247.0
2025-02-24 14:40:00,84.62,84.65,84.61,84.63,18586.0,84.2996,84.3295,84.2897,84.3096,18586.0
2025-02-24 14:45:00,84.62,84.67,84.61,84.65,14485.0,84.2996,84.3494,84.2897,84.3295,14485.0
2025-02-24 14:50:00,84.64,84.67,84.62,84.66,14866.0,84.3196,84.3494,84.2996,84.3395,14866.0
2025-02-24 14:55:00,84.66,84.66,84.56,84.61,22286.0,84.3395,84.3395,84.2399,84.2897,22286.0
2025-02-24 15:00:00,84.61,84.72,84.59,84.72,13994.0,84.2897,84.3992,84.2697,84.3992,13994.0
2025-02-24 15:05:00,84.72,84.85,84.72,84.84,17756.0,84.3992,84.5288,84.3992,84.5188,17756.0
2025-02-24 15:10:00,84.83,84.83,84.72,84.77,27375.0,84.5088,84.5088,84.3992,84.4491,27375.0
2025-02-24 15:15:00,84.78,84.81,84.72,84.77,23970.0,84.459,84.4889,84.3992,84.4491,23970.0
2025-02-24 15:20:00,84.77,84.84,84.73,84.77,27826.0,84.4491,84.5188,84.4092,84.4491,27826.0
2025-02-24 15:25:00,84.77,84.8,84.71,84.73,23740.0,84.4491,84.4789,84.3893,84.4092,23740.0
2025-02-24 15:30:00,84.74,84.81,84.73,84.75,38960.0,84.4192,84.4889,84.4092,84.4291,38960.0
2025-02-24 15:35:00,84.75,84.75,84.63,84.66,34655.0,84.4291,84.4291,84.3096,84.3395,34655.0
2025-02-24 15:40:00,84.66,84.69,84.62,84.64,39435.0,84.3395,84.3694,84.2996,84.3196,39435.0
2025-02-24 15:45:00,84.66,84.81,84.65,84.75,48998.0,84.3395,84.4889,84.3295,84.4291,48998.0
2025-02-24 15:50:00,84.75,84.81,84.52,84.57,79373.0,84.4291,84.4889,84.2,84.2498,79373.0
2025-02-24 15:55:00,84.56,84.58,84.41,84.54,269035.0,84.2399,84.2598,84.0904,84.2199,269035.0
2025-02-25 09:30:00,84.34,84.58,84.14,84.26,92057.0,84.0207,84.2598,83.8214,83.941,92057.0
2025-02-25 09:35:00,84.26,84.28,83.96,84.23,29227.0,83.941,83.9609,83.6421,83.9111,29227.0
2025-02-25 09:40:00,84.23,84.23,83.96,83.98,22919.0,83.9111,83.9111,83.6421,83.662,22919.0
2025-02-25 09:45:00,83.98,84.21,83.93,84.18,24993.0,83.662,83.8912,83.6122,83.8613,24993.0
2025-02-25 09:50:00,84.16,84.24,84.03,84.11,28075.0,83.8414,83.9211,83.7119,83.7916,28075.0
2025-02-25 09:55:00,84.13,84.19,84.05,84.06,20267.0,83.8115,83.8713,83.7318,83.7417,20267.0
2025-02-25 10:00:00,84.05,84.06,83.92,84.02,26682.0,83.7318,83.7417,83.6023,83.7019,26682.0
2025-02-25 10:05:00,84.04,84.06,83.93,84.04,33862.0,83.7218,83.7417,83.6122,83.7218,33862.0
2025-02-25 10:10:00,84.05,84.25,84.04,84.13,24737.0,83.7318,83.931,83.7218,83.8115,24737.0
2025-02-25 10:15:00,84.15,84.19,84.07,84.08,17195.0,83.8314,83.8713,83.7517,83.7617,17195.0
2025-02-25 10:20:00,84.08,84.1,83.96,83.97,26629.0,83.7617,83.7816,83.6421,83.6521,26629.0
2025-02-25 10:25:00,83.97,83.99,83.88,83.92,16546.0,83.6521,83.672,83.5624,83.6023,16546.0
2025-02-25 10:30:00,83.93,84.01,83.93,84.0,20323.0,83.6122,83.6919,83.6122,83.682,20323.0
2025-02-25 10:35:00,84.0,84.02,83.93,83.98,24627.0,83.682,83.7019,83.6122,83.662,24627.0
2025-02-25 10:40:00,83.98,84.27,83.97,84.27,60484.0,83.662,83.951,83.6521,83.951,60484.0
2025-02-25 10:45:00,84.27,84.28,84.13,84.17,21019.0,83.951,83.9609,83.8115,83.8513,21019.0
2025-02-25 10:50:00,84.18,84.32,84.18,84.31,18638.0,83.8613,84.0008,83.8613,83.9908,18638.0
2025-02-25 10:55:00,84.3,84.36,84.2,84.2,20971.0,83.9808,84.0406,83.8812,83.8812,20971.0
2025-02-25 11:00:00,84.2,84.24,84.14,84.24,16619.0,83.8812,83.9211,83.8214,83.9211,16619.0
2025-02-25 11:05:00,84.24,84.27,84.2,84.23,19450.0,83.9211,83.951,83.8812,83.9111,19450.0
2025-02-25 11:10:00,84.22,84.3,84.22,84.26,20261.0,83.9011,83.9808,83.9011,83.941,20261.0
2025-02-25 11:15:00,84.27,84.3,84.25,84.27,18559.0,83.951,83.9808,83.931,83.951,18559.0
2025-02-25 11:20:00,84.26,84.29,84.21,84.26,11431.0,83.941,83.9709,83.8912,83.941,11431.0
2025-02-25 11:25:00,84.27,84.31,84.22,84.25,18958.0,83.951,83.9908,83.9011,83.931,18958.0
2025-02-25 11:30:00,84.24,84.32,84.19,84.32,42200.0,83.9211,84.0008,83.8713,84.0008,42200.0
2025-02-25 11:35:00,84.31,84.43,84.25,84.42,13388.0,83.9908,84.1103,83.931,84.1004,13388.0
2025-02-25 11:40:00,84.41,84.47,84.28,84.47,12114.0,84.0904,84.1502,83.9609,84.1502,12114.0
2025-02-25 11:45:00,84.47,84.58,84.43,84.58,10439.0,84.1502,84.2598,84.1103,84.2598,10439.0
2025-02-25 11:50:00,84.58,84.6,84.5,84.51,14032.0,84.2598,84.2797,84.1801,84.19,14032.0
2025-02-25 11:55:00,84.5,84.66,84.48,84.55,58386.0,84.1801,84.3395,84.1602,84.2299,58386.0
2025-02-25 12:00:00,84.52,84.54,84.44,84.44,4892.0,84.2,84.2199,84.1203,84.1203,4892.0
2025-02-25 12:05:00,84.42,84.44,84.33,84.44,7723.0,84.1004,84.1203,84.0107,84.1203,7723.0
2025-02-25 12:10:00,84.44,84.49,84.32,84.32,13300.0,84.1203,84.1701,84.0008,84.0008,13300.0
2025-02-25 12:15:00,84.33,84.37,84.3,84.35,16760.0,84.0107,84.0506,83.9808,84.0306,16760.0
2025-02-25 12:20:00,84.34,84.36,84.26,84.3,14740.0,84.0207,84.0406,83.941,83.9808,14740.0
2025-02-25 12:25:00,84.3,84.4,84.29,84.39,14554.0,83.9808,84.0805,83.9709,84.0705,14554.0
2025-02-25 12:30:00,84.39,84.5,84.38,84.5,14112.0,84.0705,84.1801,84.0605,84.1801,14112.0
2025-02-25 12:35:00,84.5,84.54,84.49,84.54,9010.0,84.1801,84.2199,84.1701,84.2199,9010.0
2025-02-25 12:40:00,84.54,84.56,84.51,84.53,6103.0,84.2199,84.2399,84.19,84.21,6103.0
2025-02-25 12:45:00,84.53,84.59,84.52,84.59,3259.0,84.21,84.2697,84.2,84.2697,3259.0
2025-02-25 12:50:00,84.58,84.68,84.58,84.64,4284.0,84.2598,84.3594,84.2598,84.3196,4284.0
2025-02-25 12:55:00,84.65,84.69,84.65,84.67,7212.0,84.3295,84.3694,84.3295,84.3494,7212.0
2025-02-25 13:00:00,84.67,84.76,84.63,84.69,8362.0,84.3494,84.4391,84.3096,84.3694,8362.0
2025-02-25 13:05:00,84.7,84.74,84.7,84.72,3238.0,84.3793,84.4192,84.3793,84.3992,3238.0
2025-02-25 13:10:00,84.73,84.74,84.67,84.69,18785.0,84.4092,84.4192,84.3494,84.3694,18785.0
2025-02-25 13:15:00,84.69,84.75,84.65,84.66,11232.0,84.3694,84.4291,84.3295,84.3395,11232.0
2025-02-25 13:20:00,84.67,84.74,84.67,84.69,11697.0,84.3494,84.4192,84.3494,84.3694,11697.0
2025-02-25 13:25:00,84.7,84.7,84.52,84.53,8686.0,84.3793,84.3793,84.2,84.21,8686.0
2025-02-25 13:30:00,84.54,84.63,84.53,84.62,13290.0,84.2199,84.3096,84.21,84.2996,13290.0
2025-02-25 13:35:00,84.63,84.84,84.62,84.84,8401.0,84.3096,84.5188,84.2996,84.5188,8401.0
2025-02-25 13:40:00,84.84,84.91,84.81,84.87,7038.0,84.5188,84.5885,84.4889,84.5487,7038.0
2025-02-25 13:45:00,84.88,85.03,84.87,85.03,25678.0,84.5586,84.7081,84.5487,84.7081,25678.0
2025-02-25 13:50:00,85.04,85.04,84.91,84.91,10918.0,84.718,84.718,84.5885,84.5885,10918.0
2025-02-25 13:55:00,84.9,84.93,84.82,84.83,5242.0,84.5786,84.6085,84.4989,84.5088,5242.0
2025-02-25 14:00:00,84.83,84.89,84.82,84.83,11168.0,84.5088,84.5686,84.4989,84.5088,11168.0
2025-02-25 14:05:00,84.83,84.85,84.74,84.76,7075.0,84.5088,84.5288,84.4192,84.4391,7075.0
2025-02-25 14:10:00,84.75,84.77,84.71,84.72,13168.0,84.4291,84.4491,84.3893,84.3992,13168.0
2025-02-25 14:15:00,84.7,84.79,84.66,84.79,18268.0,84.3793,84.469,84.3395,84.469,18268.0
2025-02-25 14:20:00,84.78,84.81,84.73,84.75,10920.0,84.459,84.4889,84.4092,84.4291,10920.0
2025-02-25 14:25:00,84.76,84.78,84.69,84.69,7965.0,84.4391,84.459,84.3694,84.3694,7965.0
2025-02-25 14:30:00,84.71,84.81,84.71,84.81,10729.0,84.3893,84.4889,84.3893,84.4889,10729.0
2025-02-25 14:35:00,84.81,85.0,84.78,85.0,10587.0,84.4889,84.6782,84.459,84.6782,10587.0
2025-02-25 14:40:00,85.0,85.08,84.97,85.06,12719.0,84.6782,84.7579,84.6483,84.738,12719.0
2025-02-25 14:45:00,85.07,85.07,84.96,85.06,10019.0,84.7479,84.7479,84.6383,84.738,10019.0
2025-02-25 14:50:00,85.05,85.07,85.01,85.04,7723.0,84.728,84.7479,84.6881,84.718,7723.0
2025-02-25 14:55:00,85.05,85.1,85.0,85.04,10036.0,84.728,84.7778,84.6782,84.718,10036.0
2025-02-25 15:00:00,85.02,85.05,84.96,85.03,11054.0,84.6981,84.728,84.6383,84.7081,11054.0
2025-02-25 15:05:00,85.02,85.07,84.93,84.94,102706.0,84.6981,84.7479,84.6085,84.6184,102706.0
2025-02-25 15:10:00,84.92,84.96,84.87,84.94,21121.0,84.5985,84.6383,84.5487,84.6184,21121.0
2025-02-25 15:15:00,84.95,85.03,84.94,84.99,15907.0,84.6284,84.7081,84.6184,84.6682,15907.0
2025-02-25 15:20:00,85.0,85.05,84.96,84.98,16728.0,84.6782,84.728,84.6383,84.6583,16728.0
2025-02-25 15:25:00,84.98,84.99,84.88,84.89,11952.0,84.6583,84.6682,84.5586,84.5686,11952.0
2025-02-25 15:30:00,84.89,84.9,84.79,84.89,16555.0,84.5686,84.5786,84.469,84.5686,16555.0
2025-02-25 15:35:00,84.89,84.9,84.8,84.86,24423.0,84.5686,84.5786,84.4789,84.5387,24423.0
2025-02-25 15:40:00,84.86,84.86,84.74,84.81,32905.0,84.5387,84.5387,84.4192,84.4889,32905.0
2025-02-25 15:45:00,84.8,84.99,84.8,84.97,32562.0,84.4789,84.6682,84.4789,84.6483,32562.0
2025-02-25 15:50:00,84.98,85.0,84.71,84.8,81937.0,84.6583,84.6782,84.3893,84.4789,81937.0
2025-02-25 15:55:00,84.8,84.92,84.72,84.86,162528.0,84.4789,84.5985,84.3992,84.5387,162528.0
2025-02-26 09:30:00,84.65,84.84,84.5,84.69,43578.0,84.3295,84.5188,84.1801,84.3694,43578.0
2025-02-26 09:35:00,84.68,84.68,84.28,84.43,12637.0,84.3594,84.3594,83.9609,84.1103,12637.0
2025-02-26 09:40:00,84.47,84.63,84.39,84.6,24487.0,84.1502,84.3096,84.0705,84.2797,24487.0
2025-02-26 09:45:00,84.61,84.73,84.52,84.7,38634.0,84.2897,84.4092,84.2,84.3793,38634.0
2025-02-26 09:50:00,84.72,84.77,84.62,84.68,16177.0,84.3992,84.4491,84.2996,84.3594,16177.0
2025-02-26 09:55:00,84.69,84.89,84.68,84.88,8578.0,84.3694,84.5686,84.3594,84.5586,8578.0
2025-02-26 10:00:00,84.89,84.92,84.79,84.86,20542.0,84.5686,84.5985,84.469,84.5387,20542.0
2025-02-26 10:05:00,84.84,85.03,84.76,85.03,11715.0,84.5188,84.7081,84.4391,84.7081,11715.0
2025-02-26 10:10:00,85.0,85.05,84.98,85.01,12053.0,84.6782,84.728,84.6583,84.6881,12053.0
2025-02-26 10:15:00,84.98,84.99,84.76,84.77,15634.0,84.6583,84.6682,84.4391,84.4491,15634.0
2025-02-26 10:20:00,84.78,84.81,84.75,84.81,7770.0,84.459,84.4889,84.4291,84.4889,7770.0
2025-02-26 10:25:00,84.83,84.89,84.79,84.84,14533.0,84.5088,84.5686,84.469,84.5188,14533.0
2025-02-26 10:30:00,84.86,84.89,84.81,84.85,9344.0,84.5387,84.5686,84.4889,84.5288,9344.0
2025-02-26 10:35:00,84.84,84.87,84.77,84.78,5850.0,84.5188,84.5487,84.4491,84.459,5850.0
2025-02-26 10:40:00,84.77,84.82,84.72,84.75,9177.0,84.4491,84.4989,84.3992,84.4291,9177.0
2025-02-26 10:45:00,84.77,84.82,84.74,84.78,9479.0,84.4491,84.4989,84.4192,84.459,9479.0
2025-02-26 10:50:00,84.8,84.87,84.79,84.85,7779.0,84.4789,84.5487,84.469,84.5288,7779.0
2025-02-26 10:55:00,84.84,84.88,84.79,84.87,11060.0,84.5188,84.5586,84.469,84.5487,11060.0
2025-02-26 11:00:00,84.88,84.94,84.8,84.85,15261.0,84.5586,84.6184,84.4789,84.5288,15261.0
2025-02-26 11:05:00,84.86,85.07,84.86,85.07,60305.0,84.5387,84.7479,84.5387,84.7479,60305.0
2025-02-26 11:10:00,85.05,85.1,85.0,85.05,10428.0,84.728,84.7778,84.6782,84.728,10428.0
2025-02-26 11:15:00,85.06,85.12,85.05,85.11,8326.0,84.738,84.7977,84.728,84.7878,8326.0
2025-02-26 11:20:00,85.1,85.11,85.06,85.09,6056.0,84.7778,84.7878,84.738,84.7678,6056.0
2025-02-26 11:25:00,85.07,85.17,85.03,85.03,10640.0,84.7479,84.8475,84.7081,84.7081,10640.0
2025-02-26 11:30:00,85.02,85.02,84.9,84.97,4460.0,84.6981,84.6981,84.5786,84.6483,4460.0
2025-02-26 11:35:00,84.97,85.02,84.94,85.02,6493.0,84.6483,84.6981,84.6184,84.6981,6493.0
2025-02-26 11:40:00,85.02,85.02,84.87,84.99,8376.0,84.6981,84.6981,84.5487,84.6682,8376.0
2025-02-26 11:45:00,85.0,85.13,85.0,85.13,5221.0,84.6782,84.8077,84.6782,84.8077,5221.0
2025-02-26 11:50:00,85.13,85.13,85.09,85.1,6357.0,84.8077,84.8077,84.7678,84.7778,6357.0
2025-02-26 11:55:00,85.1,85.11,84.95,84.96,10829.0,84.7778,84.7878,84.6284,84.6383,10829.0
2025-02-26 12:00:00,84.98,85.0,84.95,84.99,4123.0,84.6583,84.6782,84.6284,84.6682,4123.0
2025-02-26 12:05:00,85.0,85.02,84.93,84.93,6713.0,84.6782,84.6981,84.6085,84.6085,6713.0
2025-02-26 12:10:00,84.92,84.96,84.9,84.92,3312.0,84.5985,84.6383,84.5786,84.5985,3312.0
2025-02-26 12:15:00,84.92,84.92,84.8,84.83,12661.0,84.5985,84.5985,84.4789,84.5088,12661.0
2025-02-26 12:20:00,84.82,84.87,84.77,84.86,4221.0,84.4989,84.5487,84.4491,84.5387,4221.0
2025-02-26 12:25:00,84.86,84.95,84.83,84.94,8986.0,84.5387,84.6284,84.5088,84.6184,8986.0
2025-02-26 12:30:00,84.95,84.98,84.83,84.88,12262.0,84.6284,84.6583,84.5088,84.5586,12262.0
2025-02-26 12:35:00,84.87,84.87,84.78,84.79,8355.0,84.5487,84.5487,84.459,84.469,8355.0
2025-02-26 12:40:00,84.74,84.74,84.68,84.73,3885.0,84.4192,84.4192,84.3594,84.4092,3885.0
2025-02-26 12:45:00,84.75,84.75,84.67,84.7,3702.0,84.4291,84.4291,84.3494,84.3793,3702.0
2025-02-26 12:50:00,84.69,84.73,84.63,84.68,5915.0,84.3694,84.4092,84.3096,84.3594,5915.0
2025-02-26 12:55:00,84.65,84.66,84.55,84.61,6508.0,84.3295,84.3395,84.2299,84.2897,6508.0
2025-02-26 13:00:00,84.64,84.65,84.55,84.62,7501.0,84.3196,84.3295,84.2299,84.2996,7501.0
2025-02-26 13:05:00,84.64,84.65,84.58,84.64,15372.0,84.3196,84.3295,84.2598,84.3196,15372.0
2025-02-26 13:10:00,84.66,84.69,84.57,84.6,31485.0,84.3395,84.3694,84.2498,84.2797,31485.0
2025-02-26 13:15:00,84.59,84.6,84.5,84.55,20970.0,84.2697,84.2797,84.1801,84.2299,20970.0
2025-02-26 13:20:00,84.54,84.6,84.47,84.52,8217.0,84.2199,84.2797,84.1502,84.2,8217.0
2025-02-26 13:25:00,84.51,84.52,84.43,84.45,11408.0,84.19,84.2,84.1103,84.1303,11408.0
2025-02-26 13:30:00,84.43,84.48,84.43,84.45,12042.0,84.1103,84.1602,84.1103,84.1303,12042.0
2025-02-26 13:35:00,84.44,84.44,84.14,84.17,30529.0,84.1203,84.1203,83.8214,83.8513,30529.0
2025-02-26 13:40:00,84.17,84.3,84.17,84.29,20787.0,83.8513,83.9808,83.8513,83.9709,20787.0
2025-02-26 13:45:00,84.3,84.36,84.24,84.25,30112.0,83.9808,84.0406,83.9211,83.931,30112.0
2025-02-26 13:50:00,84.25,84.25,84.11,84.14,10375.0,83.931,83.931,83.7916,83.8214,10375.0
2025-02-26 13:55:00,84.15,84.15,84.0,84.02,29785.0,83.8314,83.8314,83.682,83.7019,29785.0
2025-02-26 14:00:00,84.01,84.1,83.99,83.99,64130.0,83.6919,83.7816,83.672,83.672,64130.0
2025-02-26 14:05:00,84.0,84.04,83.93,84.01,48597.0,83.682,83.7218,83.6122,83.6919,48597.0
2025-02-26 14:10:00,84.01,84.16,83.95,84.16,26797.0,83.6919,83.8414,83.6322,83.8414,26797.0
2025-02-26 14:15:00,84.16,84.24,84.15,84.21,12453.0,83.8414,83.9211,83.8314,83.8912,12453.0
2025-02-26 14:20:00,84.2,84.32,84.2,84.31,6265.0,83.8812,84.0008,83.8812,83.9908,6265.0
2025-02-26 14:25:00,84.31,84.33,84.3,84.3,5563.0,83.9908,84.0107,83.9808,83.9808,5563.0
2025-02-26 14:30:00,84.29,84.36,84.28,84.34,5214.0,83.9709,84.0406,83.9609,84.0207,5214.0
2025-02-26 14:35:00,84.35,84.41,84.34,84.41,3471.0,84.0306,84.0904,84.0207,84.0904,3471.0
2025-02-26 14:40:00,84.4,84.49,84.37,84.48,6114.0,84.0805,84.1701,84.0506,84.1602,6114.0
2025-02-26 14:45:00,84.49,84.5,84.43,84.48,11493.0,84.1701,84.1801,84.1103,84.1602,11493.0
2025-02-26 14:50:00,84.46,84.48,84.41,84.42,5656.0,84.1402,84.1602,84.0904,84.1004,5656.0
2025-02-26 14:55:00,84.42,84.43,84.27,84.3,7617.0,84.1004,84.1103,83.951,83.9808,7617.0
2025-02-26 15:00:00,84.31,84.39,84.28,84.3,9459.0,83.9908,84.0705,83.9609,83.9808,9459.0
2025-02-26 15:05:00,84.3,84.36,84.26,84.27,28180.0,83.9808,84.0406,83.941,83.951,28180.0
2025-02-26 15:10:00,84.28,84.28,84.19,84.2,21846.0,83.9609,83.9609,83.8713,83.8812,21846.0
2025-02-26 15:15:00,84.21,84.38,84.18,84.36,34135.0,83.8912,84.0605,83.8613,84.0406,34135.0
2025-02-26 15:20:00,84.36,84.45,84.31,84.44,13095.0,84.0406,84.1303,83.9908,84.1203,13095.0
2025-02-26 15:25:00,84.43,84.47,84.34,84.34,27090.0,84.1103,84.1502,84.0207,84.0207,27090.0
2025-02-26 15:30:00,84.34,84.42,84.31,84.35,20252.0,84.0207,84.1004,83.9908,84.0306,20252.0
2025-02-26 15:35:00,84.36,84.4,84.27,84.37,21934.0,84.0406,84.0805,83.951,84.0506,21934.0
2025-02-26 15:40:00,84.36,84.5,84.35,84.49,10206.0,84.0406,84.1801,84.0306,84.1701,10206.0
2025-02-26 15:45:00,84.5,84.56,84.42,84.44,18611.0,84.1801,84.2399,84.1004,84.1203,18611.0
2025-02-26 15:50:00,84.45,84.45,84.15,84.19,35211.0,84.1303,84.1303,83.8314,83.8713,35211.0
2025-02-26 15:55:00,84.19,84.19,84.07,84.15,156684.0,83.8713,83.8713,83.7517,83.8314,156684.0
2025-02-27 09:30:00,84.2,84.57,84.15,84.56,34783.0,83.8812,84.2498,83.8314,84.2399,34783.0
2025-02-27 09:35:00,84.56,84.69,84.52,84.55,13058.0,84.2399,84.3694,84.2,84.2299,13058.0
2025-02-27 09:40:00,84.57,84.62,84.39,84.47,9569.0,84.2498,84.2996,84.0705,84.1502,9569.0
2025-02-27 09:45:00,84.49,84.57,84.43,84.55,10510.0,84.1701,84.2498,84.1103,84.2299,10510.0
2025-02-27 09:50:00,84.53,84.53,84.35,84.4,13710.0,84.21,84.21,84.0306,84.0805,13710.0
2025-02-27 09:55:00,84.41,84.43,84.25,84.35,15125.0,84.0904,84.1103,83.931,84.0306,15125.0
2025-02-27 10:00:00,84.34,84.36,84.05,84.31,18337.0,84.0207,84.0406,83.7318,83.9908,18337.0
2025-02-27 10:05:00,84.35,84.35,84.14,84.26,8395.0,84.0306,84.0306,83.8214,83.941,8395.0
2025-02-27 10:10:00,84.28,84.46,84.27,84.45,6220.0,83.9609,84.1402,83.951,84.1303,6220.0
2025-02-27 10:15:00,84.47,84.7,84.4,84.67,7075.0,84.1502,84.3793,84.0805,84.3494,7075.0
2025-02-27 10:20:00,84.69,84.84,84.65,84.78,8449.0,84.3694,84.5188,84.3295,84.459,8449.0
2025-02-27 10:25:00,84.76,84.76,84.65,84.7,8003.0,84.4391,84.4391,84.3295,84.3793,8003.0
2025-02-27 10:30:00,84.72,84.82,84.6,84.63,23433.0,84.3992,84.4989,84.2797,84.3096,23433.0
2025-02-27 10:35:00,84.62,84.69,84.52,84.62,8890.0,84.2996,84.3694,84.2,84.2996,8890.0
2025-02-27 10:40:00,84.61,84.61,84.55,84.59,9153.0,84.2897,84.2897,84.2299,84.2697,9153.0
2025-02-27 10:45:00,84.59,84.73,84.57,84.72,10073.0,84.2697,84.4092,84.2498,84.3992,10073.0
2025-02-27 10:50:00,84.71,84.71,84.58,84.62,8406.0,84.3893,84.3893,84.2598,84.2996,8406.0
2025-02-27 10:55:00,84.6,84.6,84.46,84.54,15549.0,84.2797,84.2797,84.1402,84.2199,15549.0
2025-02-27 11:00:00,84.52,84.67,84.5,84.65,13378.0,84.2,84.3494,84.1801,84.3295,13378.0
2025-02-27 11:05:00,84.65,84.69,84.62,84.67,12355.0,84.3295,84.3694,84.2996,84.3494,12355.0
2025-02-27 11:10:00,84.69,84.74,84.61,84.74,11761.0,84.3694,84.4192,84.2897,84.4192,11761.0
2025-02-27 11:15:00,84.76,84.83,84.75,84.83,3001.0,84.4391,84.5088,84.4291,84.5088,3001.0
2025-02-27 11:20:00,84.83,84.83,84.65,84.69,6281.0,84.5088,84.5088,84.3295,84.3694,6281.0
2025-02-27 11:25:00,84.7,84.72,84.56,84.61,13307.0,84.3793,84.3992,84.2399,84.2897,13307.0
2025-02-27 11:30:00,84.59,84.65,84.54,84.54,9958.0,84.2697,84.3295,84.2199,84.2199,9958.0
2025-02-27 11:35:00,84.55,84.61,84.54,84.6,11610.0,84.2299,84.2897,84.2199,84.2797,11610.0
2025-02-27 11:40:00,84.61,84.63,84.57,84.58,12803.0,84.2897,84.3096,84.2498,84.2598,12803.0
2025-02-27 11:45:00,84.58,84.65,84.56,84.62,8291.0,84.2598,84.3295,84.2399,84.2996,8291.0
2025-02-27 11:50:00,84.62,84.62,84.53,84.54,6436.0,84.2996,84.2996,84.21,84.2199,6436.0
2025-02-27 11:55:00,84.53,84.56,84.48,84.48,8100.0,84.21,84.2399,84.1602,84.1602,8100.0
2025-02-27 12:00:00,84.49,84.56,84.47,84.5,5546.0,84.1701,84.2399,84.1502,84.1801,5546.0
2025-02-27 12:05:00,84.5,84.5,84.37,84.38,19615.0,84.1801,84.1801,84.0506,84.0605,19615.0
2025-02-27 12:10:00,84.39,84.39,84.23,84.25,15655.0,84.0705,84.0705,83.9111,83.931,15655.0
2025-02-27 12:15:00,84.25,84.28,84.17,84.23,12882.0,83.931,83.9609,83.8513,83.9111,12882.0
2025-02-27 12:20:00,84.23,84.41,84.23,84.38,17783.0,83.9111,84.0904,83.9111,84.0605,17783.0
2025-02-27 12:25:00,84.37,84.46,84.35,84.45,20915.0,84.0506,84.1402,84.0306,84.1303,20915.0
2025-02-27 12:30:00,84.49,84.54,84.48,84.51,5484.0,84.1701,84.2199,84.1602,84.19,5484.0
2025-02-27 12:35:00,84.5,84.56,84.5,84.56,13216.0,84.1801,84.2399,84.1801,84.2399,13216.0
2025-02-27 12:40:00,84.56,84.56,84.47,84.51,30489.0,84.2399,84.2399,84.1502,84.19,30489.0
2025-02-27 12:45:00,84.52,84.56,84.39,84.39,11820.0,84.2,84.2399,84.0705,84.0705,11820.0
2025-02-27 12:50:00,84.39,84.5,84.34,84.47,10694.0,84.0705,84.1801,84.0207,84.1502,10694.0
2025-02-27 12:55:00,84.48,84.56,84.47,84.54,12361.0,84.1602,84.2399,84.1502,84.2199,12361.0
2025-02-27 13:00:00,84.54,84.66,84.5,84.51,12612.0,84.2199,84.3395,84.1801,84.19,12612.0
2025-02-27 13:05:00,84.5,84.54,84.46,84.52,27667.0,84.1801,84.2199,84.1402,84.2,27667.0
2025-02-27 13:10:00,84.52,84.67,84.51,84.65,12787.0,84.2,84.3494,84.19,84.3295,12787.0
2025-02-27 13:15:00,84.65,84.72,84.64,84.68,8810.0,84.3295,84.3992,84.3196,84.3594,8810.0
2025-02-27 13:20:00,84.68,84.79,84.67,84.78,7060.0,84.3594,84.469,84.3494,84.459,7060.0
2025-02-27 13:25:00,84.78,84.82,84.75,84.75,8715.0,84.459,84.4989,84.4291,84.4291,8715.0
2025-02-27 13:30:00,84.76,84.8,84.72,84.76,7531.0,84.4391,84.4789,84.3992,84.4391,7531.0
2025-02-27 13:35:00,84.76,84.78,84.73,84.76,15243.0,84.4391,84.459,84.4092,84.4391,15243.0
2025-02-27 13:40:00,84.75,84.8,84.74,84.79,13774.0,84.4291,84.4789,84.4192,84.469,13774.0
2025-02-27 13:45:00,84.79,84.88,84.77,84.83,20997.0,84.469,84.5586,84.4491,84.5088,20997.0
2025-02-27 13:50:00,84.83,84.89,84.81,84.89,10854.0,84.5088,84.5686,84.4889,84.5686,10854.0
2025-02-27 13:55:00,84.9,84.9,84.82,84.84,23591.0,84.5786,84.5786,84.4989,84.5188,23591.0
2025-02-27 14:00:00,84.84,84.89,84.81,84.85,16803.0,84.5188,84.5686,84.4889,84.5288,16803.0
2025-02-27 14:05:00,84.86,84.87,84.71,84.76,19465.0,84.5387,84.5487,84.3893,84.4391,19465.0
2025-02-27 14:10:00,84.76,84.82,84.75,84.81,37591.0,84.4391,84.4989,84.4291,84.4889,37591.0
2025-02-27 14:15:00,84.81,84.87,84.77,84.82,27120.0,84.4889,84.5487,84.4491,84.4989,27120.0
2025-02-27 14:20:00,84.82,84.83,84.71,84.77,23219.0,84.4989,84.5088,84.3893,84.4491,23219.0
2025-02-27 14:25:00,84.78,84.79,84.73,84.75,21908.0,84.459,84.469,84.4092,84.4291,21908.0
2025-02-27 14:30:00,84.75,84.75,84.44,84.44,16070.0,84.4291,84.4291,84.1203,84.1203,16070.0
2025-02-27 14:35:00,84.45,84.55,84.43,84.47,13904.0,84.1303,84.2299,84.1103,84.1502,13904.0
2025-02-27 14:40:00,84.47,84.53,84.3,84.53,23885.0,84.1502,84.21,83.9808,84.21,23885.0
2025-02-27 14:45:00,84.54,84.59,84.46,84.51,13103.0,84.2199,84.2697,84.1402,84.19,13103.0
2025-02-27 14:50:00,84.52,84.58,84.44,84.47,26139.0,84.2,84.2598,84.1203,84.1502,26139.0
2025-02-27 14:55:00,84.48,84.49,84.36,84.37,28395.0,84.1602,84.1701,84.0406,84.0506,28395.0
2025-02-27 15:00:00,84.37,84.37,84.18,84.2,33782.0,84.0506,84.0506,83.8613,83.8812,33782.0
2025-02-27 15:05:00,84.2,84.23,84.1,84.19,63607.0,83.8812,83.9111,83.7816,83.8713,63607.0
2025-02-27 15:10:00,84.2,84.21,84.07,84.14,21787.0,83.8812,83.8912,83.7517,83.8214,21787.0
2025-02-27 15:15:00,84.14,84.33,84.11,84.33,45326.0,83.8214,84.0107,83.7916,84.0107,45326.0
2025-02-27 15:20:00,84.32,84.42,84.22,84.28,46600.0,84.0008,84.1004,83.9011,83.9609,46600.0
2025-02-27 15:25:00,84.3,84.31,84.05,84.06,39655.0,83.9808,83.9908,83.7318,83.7417,39655.0
2025-02-27 15:30:00,84.06,84.28,84.05,84.2,47337.0,83.7417,83.9609,83.7318,83.8812,47337.0
2025-02-27 15:35:00,84.2,84.3,84.19,84.23,69841.0,83.8812,83.9808,83.8713,83.9111,69841.0
2025-02-27 15:40:00,84.23,84.31,84.18,84.27,49006.0,83.9111,83.9908,83.8613,83.951,49006.0
2025-02-27 15:45:00,84.27,84.29,84.18,84.19,54977.0,83.951,83.9709,83.8613,83.8713,54977.0
2025-02-27 15:50:00,84.2,84.28,84.0,84.02,117187.0,83.8812,83.9609,83.682,83.7019,117187.0
2025-02-27 15:55:00,84.03,84.04,83.92,83.99,299692.0,83.7119,83.7218,83.6023,83.672,299692.0
2025-02-28 09:30:00,84.24,84.45,83.55,83.55,98680.0,83.9211,84.1303,83.2337,83.2337,98680.0
2025-02-28 09:35:00,83.62,83.88,83.48,83.69,61398.0,83.3034,83.5624,83.1639,83.3731,61398.0
2025-02-28 09:40:00,83.71,83.74,82.99,83.0,66185.0,83.3931,83.423,82.6758,82.6858,66185.0
2025-02-28 09:45:00,83.07,83.11,82.82,82.92,71436.0,82.7555,82.7953,82.5064,82.6061,71436.0
2025-02-28 09:50:00,82.92,82.96,82.64,82.64,43578.0,82.6061,82.6459,82.3271,82.3271,43578.0
2025-02-28 09:55:00,82.65,82.88,82.5,82.84,56039.0,82.3371,82.5662,82.1877,82.5264,56039.0
2025-02-28 10:00:00,82.84,83.37,82.83,83.34,54656.0,82.5264,83.0544,82.5164,83.0245,54656.0
2025-02-28 10:05:00,83.34,83.37,83.14,83.25,46321.0,83.0245,83.0544,82.8252,82.9348,46321.0
2025-02-28 10:10:00,83.26,83.56,83.25,83.5,40609.0,82.9448,83.2436,82.9348,83.1839,40609.0
2025-02-28 10:15:00,83.51,83.54,83.03,83.06,41483.0,83.1938,83.2237,82.7156,82.7455,41483.0
2025-02-28 10:20:00,83.04,83.28,82.96,83.2,13756.0,82.7256,82.9647,82.6459,82.885,13756.0
2025-02-28 10:25:00,83.18,83.33,83.16,83.22,14296.0,82.8651,83.0145,82.8452,82.9049,14296.0
2025-02-28 10:30:00,83.23,83.37,83.11,83.29,23973.0,82.9149,83.0544,82.7953,82.9747,23973.0
2025-02-28 10:35:00,83.27,83.3,83.15,83.23,22429.0,82.9547,82.9846,82.8352,82.9149,22429.0
2025-02-28 10:40:00,83.22,83.39,83.14,83.39,34059.0,82.9049,83.0743,82.8252,83.0743,34059.0
2025-02-28 10:45:00,83.37,83.52,83.25,83.32,59205.0,83.0544,83.2038,82.9348,83.0045,59205.0
2025-02-28 10:50:00,83.38,83.54,83.34,83.48,12182.0,83.0643,83.2237,83.0245,83.1639,12182.0
2025-02-28 10:55:00,83.46,83.6,83.45,83.57,15820.0,83.144,83.2835,83.1341,83.2536,15820.0
2025-02-28 11:00:00,83.57,83.62,83.52,83.59,18928.0,83.2536,83.3034,83.2038,83.2735,18928.0
2025-02-28 11:05:00,83.59,83.63,83.34,83.34,40411.0,83.2735,83.3134,83.0245,83.0245,40411.0
2025-02-28 11:10:00,83.35,83.35,83.14,83.14,9376.0,83.0344,83.0344,82.8252,82.8252,9376.0
2025-02-28 11:15:00,83.14,83.14,82.94,82.98,26920.0,82.8252,82.8252,82.626,82.6658,26920.0
2025-02-28 11:20:00,82.96,82.99,82.73,82.73,43136.0,82.6459,82.6758,82.4168,82.4168,43136.0
2025-02-28 11:25:00,82.71,82.95,82.71,82.94,41623.0,82.3969,82.6359,82.3969,82.626,41623.0
2025-02-28 11:30:00,82.92,82.99,82.9,82.94,16418.0,82.6061,82.6758,82.5861,82.626,16418.0
2025-02-28 11:35:00,82.97,83.0,82.78,82.78,10574.0,82.6559,82.6858,82.4666,82.4666,10574.0
2025-02-28 11:40:00,82.81,82.87,82.74,82.79,11930.0,82.4965,82.5563,82.4267,82.4766,11930.0
2025-02-28 11:45:00,82.79,82.93,82.78,82.91,12986.0,82.4766,82.616,82.4666,82.5961,12986.0
2025-02-28 11:50:00,82.92,82.95,82.83,82.91,24360.0,82.6061,82.6359,82.5164,82.5961,24360.0
2025-02-28 11:55:00,82.92,82.92,82.8,82.85,17571.0,82.6061,82.6061,82.4865,82.5363,17571.0
2025-02-28 12:00:00,82.83,82.93,82.73,82.73,13574.0,82.5164,82.616,82.4168,82.4168,13574.0
2025-02-28 12:05:00,82.73,82.81,82.72,82.75,11123.0,82.4168,82.4965,82.4068,82.4367,11123.0
2025-02-28 12:10:00,82.77,82.82,82.76,82.77,9156.0,82.4566,82.5064,82.4467,82.4566,9156.0
2025-02-28 12:15:00,82.78,82.85,82.71,82.85,6553.0,82.4666,82.5363,82.3969,82.5363,6553.0
2025-02-28 12:20:00,82.83,82.87,82.66,82.72,18472.0,82.5164,82.5563,82.347,82.4068,18472.0
2025-02-28 12:25:00,82.73,82.74,82.65,82.66,12402.0,82.4168,82.4267,82.3371,82.347,12402.0
2025-02-28 12:30:00,82.64,82.65,82.54,82.57,20581.0,82.3271,82.3371,82.2275,82.2574,20581.0
2025-02-28 12:35:00,82.58,82.6,82.53,82.54,12976.0,82.2673,82.2873,82.2175,82.2275,12976.0
2025-02-28 12:40:00,82.54,82.57,82.34,82.39,23842.0,82.2275,82.2574,82.0283,82.0781,23842.0
2025-02-28 12:45:00,82.39,82.56,82.35,82.55,13557.0,82.0781,82.2474,82.0382,82.2375,13557.0
2025-02-28 12:50:00,82.54,82.7,82.46,82.66,20707.0,82.2275,82.3869,82.1478,82.347,20707.0
2025-02-28 12:55:00,82.65,82.7,82.6,82.62,21231.0,82.3371,82.3869,82.2873,82.3072,21231.0
2025-02-28 13:00:00,82.61,82.76,82.57,82.7,10752.0,82.2972,82.4467,82.2574,82.3869,10752.0
2025-02-28 13:05:00,82.7,82.8,82.69,82.77,8807.0,82.3869,82.4865,82.3769,82.4566,8807.0
2025-02-28 13:10:00,82.78,82.78,82.63,82.68,20711.0,82.4666,82.4666,82.3172,82.367,20711.0
2025-02-28 13:15:00,82.68,82.72,82.38,82.42,33451.0,82.367,82.4068,82.0681,82.108,33451.0
2025-02-28 13:20:00,82.43,82.6,82.42,82.54,33717.0,82.1179,82.2873,82.108,82.2275,33717.0
2025-02-28 13:25:00,82.54,82.77,82.53,82.77,8188.0,82.2275,82.4566,82.2175,82.4566,8188.0
2025-02-28 13:30:00,82.77,82.82,82.74,82.78,16182.0,82.4566,82.5064,82.4267,82.4666,16182.0
2025-02-28 13:35:00,82.77,82.89,82.77,82.82,15812.0,82.4566,82.5762,82.4566,82.5064,15812.0
2025-02-28 13:40:00,82.81,82.85,82.7,82.7,20610.0,82.4965,82.5363,82.3869,82.3869,20610.0
2025-02-28 13:45:00,82.7,82.73,82.66,82.68,10405.0,82.3869,82.4168,82.347,82.367,10405.0
2025-02-28 13:50:00,82.66,82.75,82.66,82.68,9532.0,82.347,82.4367,82.347,82.367,9532.0
2025-02-28 13:55:00,82.68,82.71,82.54,82.55,8455.0,82.367,82.3969,82.2275,82.2375,8455.0
2025-02-28 14:00:00,82.56,82.68,82.56,82.59,7203.0,82.2474,82.367,82.2474,82.2773,7203.0
2025-02-28 14:05:00,82.59,82.71,82.58,82.63,8811.0,82.2773,82.3969,82.2673,82.3172,8811.0
2025-02-28 14:10:00,82.63,82.63,82.46,82.46,12652.0,82.3172,82.3172,82.1478,82.1478,12652.0
2025-02-28 14:15:00,82.47,82.55,82.42,82.55,8511.0,82.1578,82.2375,82.108,82.2375,8511.0
2025-02-28 14:20:00,82.53,82.53,82.39,82.46,8769.0,82.2175,82.2175,82.0781,82.1478,8769.0
2025-02-28 14:25:00,82.47,82.49,82.44,82.47,11545.0,82.1578,82.1777,82.1279,82.1578,11545.0
2025-02-28 14:30:00,82.46,82.61,82.41,82.54,10020.0,82.1478,82.2972,82.098,82.2275,10020.0
2025-02-28 14:35:00,82.55,82.73,82.54,82.63,9887.0,82.2375,82.4168,82.2275,82.3172,9887.0
2025-02-28 14:40:00,82.63,82.7,82.58,82.66,12877.0,82.3172,82.3869,82.2673,82.347,12877.0
2025-02-28 14:45:00,82.66,82.78,82.63,82.78,14196.0,82.347,82.4666,82.3172,82.4666,14196.0
2025-02-28 14:50:00,82.77,82.82,82.71,82.77,11448.0,82.4566,82.5064,82.3969,82.4566,11448.0
2025-02-28 14:55:00,82.79,82.88,82.74,82.86,17053.0,82.4766,82.5662,82.4267,82.5463,17053.0
2025-02-28 15:00:00,82.88,82.9,82.72,82.78,37499.0,82.5662,82.5861,82.4068,82.4666,37499.0
2025-02-28 15:05:00,82.81,82.88,82.79,82.87,15252.0,82.4965,82.5662,82.4766,82.5563,15252.0
2025-02-28 15:10:00,82.87,82.87,82.75,82.76,24757.0,82.5563,82.5563,82.4367,82.4467,24757.0
2025-02-28 15:15:00,82.75,82.81,82.68,82.69,31130.0,82.4367,82.4965,82.367,82.3769,31130.0
2025-02-28 15:20:00,82.69,82.81,82.65,82.8,26459.0,82.3769,82.4965,82.3371,82.4865,26459.0
2025-02-28 15:25:00,82.81,83.04,82.79,83.0,47807.0,82.4965,82.7256,82.4766,82.6858,47807.0
2025-02-28 15:30:00,83.0,83.06,82.88,82.9,26775.0,82.6858,82.7455,82.5662,82.5861,26775.0
2025-02-28 15:35:00,82.89,83.02,82.85,82.96,27470.0,82.5762,82.7057,82.5363,82.6459,27470.0
2025-02-28 15:40:00,82.97,83.04,82.9,82.95,40019.0,82.6559,82.7256,82.5861,82.6359,40019.0
2025-02-28 15:45:00,82.95,83.01,82.93,83.0,41123.0,82.6359,82.6957,82.616,82.6858,41123.0
2025-02-28 15:50:00,83.0,83.09,82.86,82.95,238732.0,82.6858,82.7754,82.5463,82.6359,238732.0
2025-02-28 15:55:00,83.04,83.39,82.96,83.33,416619.0,82.7256,83.0743,82.6459,83.0145,416619.0
2025-03-03 09:30:00,83.59,83.92,83.36,83.73,75259.0,83.2735,83.6023,83.0444,83.413,75259.0
2025-03-03 09:35:00,83.72,84.05,83.63,84.0,22342.0,83.403,83.7318,83.3134,83.682,22342.0
2025-03-03 09:40:00,84.06,84.32,84.06,84.2,18026.0,83.7417,84.0008,83.7417,83.8812,18026.0
2025-03-03 09:45:00,84.19,84.19,83.84,83.9,8765.0,83.8713,83.8713,83.5226,83.5824,8765.0
2025-03-03 09:50:00,83.9,83.97,83.61,83.75,7808.0,83.5824,83.6521,83.2935,83.4329,7808.0
2025-03-03 09:55:00,83.77,83.77,83.5,83.54,14305.0,83.4528,83.4528,83.1839,83.2237,14305.0
2025-03-03 10:00:00,83.59,83.69,83.35,83.67,28892.0,83.2735,83.3731,83.0344,83.3532,28892.0
2025-03-03 10:05:00,83.64,83.76,83.59,83.7,20826.0,83.3233,83.4429,83.2735,83.3831,20826.0
2025-03-03 10:10:00,83.66,83.76,83.61,83.62,10761.0,83.3433,83.4429,83.2935,83.3034,10761.0
2025-03-03 10:15:00,83.59,83.6,83.49,83.52,10376.0,83.2735,83.2835,83.1739,83.2038,10376.0
2025-03-03 10:20:00,83.52,83.62,83.46,83.57,23073.0,83.2038,83.3034,83.144,83.2536,23073.0
2025-03-03 10:25:00,83.62,83.69,83.5,83.67,12598.0,83.3034,83.3731,83.1839,83.3532,12598.0
2025-03-03 10:30:00,83.69,83.78,83.65,83.78,13113.0,83.3731,83.4628,83.3333,83.4628,13113.0
2025-03-03 10:35:00,83.8,83.81,83.57,83.64,18749.0,83.4827,83.4927,83.2536,83.3233,18749.0
2025-03-03 10:40:00,83.64,83.86,83.6,83.86,7393.0,83.3233,83.5425,83.2835,83.5425,7393.0
2025-03-03 10:45:00,83.83,83.85,83.49,83.52,7414.0,83.5126,83.5325,83.1739,83.2038,7414.0
2025-03-03 10:50:00,83.49,83.71,83.48,83.71,6124.0,83.1739,83.3931,83.1639,83.3931,6124.0
2025-03-03 10:55:00,83.69,83.75,83.63,83.67,10046.0,83.3731,83.4329,83.3134,83.3532,10046.0
2025-03-03 11:00:00,83.68,83.73,83.61,83.63,10196.0,83.3632,83.413,83.2935,83.3134,10196.0
2025-03-03 11:05:00,83.67,83.73,83.64,83.68,9929.0,83.3532,83.413,83.3233,83.3632,9929.0
2025-03-03 11:10:00,83.68,83.73,83.58,83.71,9594.0,83.3632,83.413,83.2636,83.3931,9594.0
2025-03-03 11:15:00,83.7,83.79,83.64,83.74,10225.0,83.3831,83.4728,83.3233,83.423,10225.0
2025-03-03 11:20:00,83.79,84.02,83.74,83.95,28042.0,83.4728,83.7019,83.423,83.6322,28042.0
2025-03-03 11:25:00,83.95,83.97,83.85,83.86,30979.0,83.6322,83.6521,83.5325,83.5425,30979.0
2025-03-03 11:30:00,83.86,83.89,83.68,83.69,15958.0,83.5425,83.5724,83.3632,83.3731,15958.0
2025-03-03 11:35:00,83.72,83.75,83.66,83.72,8434.0,83.403,83.4329,83.3433,83.403,8434.0
2025-03-03 11:40:00,83.74,83.74,83.61,83.63,7987.0,83.423,83.423,83.2935,83.3134,7987.0
2025-03-03 11:45:00,83.6,83.84,83.6,83.84,12785.0,83.2835,83.5226,83.2835,83.5226,12785.0
2025-03-03 11:50:00,83.84,84.04,83.83,84.0,10470.0,83.5226,83.7218,83.5126,83.682,10470.0
2025-03-03 11:55:00,84.0,84.03,83.91,84.01,10926.0,83.682,83.7119,83.5923,83.6919,10926.0
2025-03-03 12:00:00,84.02,84.02,83.9,83.98,7510.0,83.7019,83.7019,83.5824,83.662,7510.0
2025-03-03 12:05:00,84.0,84.08,84.0,84.05,8657.0,83.682,83.7617,83.682,83.7318,8657.0
2025-03-03 12:10:00,84.05,84.13,84.05,84.08,9873.0,83.7318,83.8115,83.7318,83.7617,9873.0
2025-03-03 12:15:00,84.08,84.14,84.03,84.08,10723.0,83.7617,83.8214,83.7119,83.7617,10723.0
2025-03-03 12:20:00,84.11,84.16,84.04,84.09,11442.0,83.7916,83.8414,83.7218,83.7716,11442.0
2025-03-03 12:25:00,84.08,84.16,84.05,84.16,9439.0,83.7617,83.8414,83.7318,83.8414,9439.0
2025-03-03 12:30:00,84.16,84.17,84.11,84.17,4071.0,83.8414,83.8513,83.7916,83.8513,4071.0
2025-03-03 12:35:00,84.18,84.31,84.18,84.29,8488.0,83.8613,83.9908,83.8613,83.9709,8488.0
2025-03-03 12:40:00,84.28,84.34,84.23,84.23,6419.0,83.9609,84.0207,83.9111,83.9111,6419.0
2025-03-03 12:45:00,84.22,84.31,84.2,84.3,16908.0,83.9011,83.9908,83.8812,83.9808,16908.0
2025-03-03 12:50:00,84.29,84.31,84.13,84.14,5399.0,83.9709,83.9908,83.8115,83.8214,5399.0
2025-03-03 12:55:00,84.14,84.14,84.01,84.06,15690.0,83.8214,83.8214,83.6919,83.7417,15690.0
2025-03-03 13:00:00,84.06,84.08,83.85,83.86,17254.0,83.7417,83.7617,83.5325,83.5425,17254.0
2025-03-03 13:05:00,83.84,83.89,83.81,83.83,7736.0,83.5226,83.5724,83.4927,83.5126,7736.0
2025-03-03 13:10:00,83.8,83.84,83.71,83.73,16681.0,83.4827,83.5226,83.3931,83.413,16681.0
2025-03-03 13:15:00,83.72,83.77,83.69,83.76,6179.0,83.403,83.4528,83.3731,83.4429,6179.0
2025-03-03 13:20:00,83.79,83.87,83.73,83.87,7889.0,83.4728,83.5525,83.413,83.5525,7889.0
2025-03-03 13:25:00,83.87,83.87,83.69,83.69,17992.0,83.5525,83.5525,83.3731,83.3731,17992.0
2025-03-03 13:30:00,83.7,83.88,83.65,83.79,117713.0,83.3831,83.5624,83.3333,83.4728,117713.0
2025-03-03 13:35:00,83.79,83.83,83.7,83.72,10250.0,83.4728,83.5126,83.3831,83.403,10250.0
2025-03-03 13:40:00,83.72,83.8,83.71,83.77,5424.0,83.403,83.4827,83.3931,83.4528,5424.0
2025-03-03 13:45:00,83.77,83.98,83.71,83.83,21512.0,83.4528,83.662,83.3931,83.5126,21512.0
2025-03-03 13:50:00,83.83,83.98,83.82,83.97,10775.0,83.5126,83.662,83.5027,83.6521,10775.0
2025-03-03 13:55:00,83.95,83.96,83.86,83.9,10488.0,83.6322,83.6421,83.5425,83.5824,10488.0
2025-03-03 14:00:00,83.88,83.97,83.88,83.95,8634.0,83.5624,83.6521,83.5624,83.6322,8634.0
2025-03-03 14:05:00,83.95,84.02,83.91,83.95,18973.0,83.6322,83.7019,83.5923,83.6322,18973.0
2025-03-03 14:10:00,83.94,84.03,83.91,84.03,8806.0,83.6222,83.7119,83.5923,83.7119,8806.0
2025-03-03 14:15:00,84.03,84.07,83.89,83.89,30250.0,83.7119,83.7517,83.5724,83.5724,30250.0
2025-03-03 14:20:00,83.88,84.02,83.88,83.95,11742.0,83.5624,83.7019,83.5624,83.6322,11742.0
2025-03-03 14:25:00,83.95,83.95,83.87,83.91,8722.0,83.6322,83.6322,83.5525,83.5923,8722.0
2025-03-03 14:30:00,83.91,84.02,83.89,83.98,7462.0,83.5923,83.7019,83.5724,83.662,7462.0
2025-03-03 14:35:00,83.95,83.98,83.86,83.96,9081.0,83.6322,83.662,83.5425,83.6421,9081.0
2025-03-03 14:40:00,83.98,84.07,83.97,84.01,8848.0,83.662,83.7517,83.6521,83.6919,8848.0
2025-03-03 14:45:00,84.02,84.02,83.91,83.91,9546.0,83.7019,83.7019,83.5923,83.5923,9546.0
2025-03-03 14:50:00,83.94,83.97,83.54,83.64,26263.0,83.6222,83.6521,83.2237,83.3233,26263.0
2025-03-03 14:55:00,83.61,83.75,83.55,83.56,24146.0,83.2935,83.4329,83.2337,83.2436,24146.0
2025-03-03 15:00:00,83.55,83.55,83.3,83.38,18210.0,83.2337,83.2337,82.9846,83.0643,18210.0
2025-03-03 15:05:00,83.37,83.42,83.21,83.26,23997.0,83.0544,83.1042,82.895,82.9448,23997.0
2025-03-03 15:10:00,83.28,83.29,83.1,83.2,14491.0,82.9647,82.9747,82.7854,82.885,14491.0
2025-03-03 15:15:00,83.21,83.32,83.18,83.18,20444.0,82.895,83.0045,82.8651,82.8651,20444.0
2025-03-03 15:20:00,83.18,83.26,83.13,83.17,22199.0,82.8651,82.9448,82.8153,82.8551,22199.0
2025-03-03 15:25:00,83.17,83.26,83.06,83.09,18829.0,82.8551,82.9448,82.7455,82.7754,18829.0
2025-03-03 15:30:00,83.13,83.24,83.1,83.11,15189.0,82.8153,82.9249,82.7854,82.7953,15189.0
2025-03-03 15:35:00,83.13,83.17,83.04,83.04,15217.0,82.8153,82.8551,82.7256,82.7256,15217.0
2025-03-03 15:40:00,83.06,83.07,82.95,83.03,23202.0,82.7455,82.7555,82.6359,82.7156,23202.0
2025-03-03 15:45:00,83.02,83.26,83.02,83.21,67767.0,82.7057,82.9448,82.7057,82.895,67767.0
2025-03-03 15:50:00,83.19,83.34,83.13,83.34,88474.0,82.875,83.0245,82.8153,83.0245,88474.0
2025-03-03 15:55:00,83.34,83.51,83.34,83.5,183786.0,83.0245,83.1938,83.0245,83.1839,183786.0
2025-03-04 09:30:00,83.56,83.56,83.08,83.2,90521.0,83.2436,83.2436,82.7655,82.885,90521.0
2025-03-04 09:35:00,83.31,83.33,83.04,83.09,18654.0,82.9946,83.0145,82.7256,82.7754,18654.0
2025-03-04 09:40:00,83.05,83.21,82.76,83.04,25762.0,82.7356,82.895,82.4467,82.7256,25762.0
2025-03-04 09:45:00,83.02,83.11,82.86,82.86,13853.0,82.7057,82.7953,82.5463,82.5463,13853.0
2025-03-04 09:50:00,82.86,83.05,82.86,83.02,12661.0,82.5463,82.7356,82.5463,82.7057,12661.0
2025-03-04 09:55:00,83.03,83.16,82.98,83.04,21816.0,82.7156,82.8452,82.6658,82.7256,21816.0
2025-03-04 10:00:00,82.98,83.28,82.89,83.25,34428.0,82.6658,82.9647,82.5762,82.9348,34428.0
2025-03-04 10:05:00,83.25,83.42,83.24,83.28,25082.0,82.9348,83.1042,82.9249,82.9647,25082.0
2025-03-04 10:10:00,83.22,83.23,82.77,82.85,38507.0,82.9049,82.9149,82.4566,82.5363,38507.0
2025-03-04 10:15:00,82.84,82.84,82.63,82.69,37373.0,82.5264,82.5264,82.3172,82.3769,37373.0
2025-03-04 10:20:00,82.72,82.87,82.63,82.84,26901.0,82.4068,82.5563,82.3172,82.5264,26901.0
2025-03-04 10:25:00,82.77,83.1,82.74,83.1,22643.0,82.4566,82.7854,82.4267,82.7854,22643.0
2025-03-04 10:30:00,83.05,83.26,83.02,83.15,19072.0,82.7356,82.9448,82.7057,82.8352,19072.0
2025-03-04 10:35:00,83.19,83.23,82.98,83.22,20019.0,82.875,82.9149,82.6658,82.9049,20019.0
2025-03-04 10:40:00,83.15,83.29,83.15,83.26,12947.0,82.8352,82.9747,82.8352,82.9448,12947.0
2025-03-04 10:45:00,83.24,83.28,83.09,83.14,9298.0,82.9249,82.9647,82.7754,82.8252,9298.0
2025-03-04 10:50:00,83.16,83.17,82.96,83.07,11630.0,82.8452,82.8551,82.6459,82.7555,11630.0
2025-03-04 10:55:00,83.06,83.16,83.01,83.04,8338.0,82.7455,82.8452,82.6957,82.7256,8338.0
2025-03-04 11:00:00,83.01,83.08,82.9,83.0,10035.0,82.6957,82.7655,82.5861,82.6858,10035.0
2025-03-04 11:05:00,82.98,83.1,82.98,83.02,9963.0,82.6658,82.7854,82.6658,82.7057,9963.0
2025-03-04 11:10:00,83.02,83.23,82.98,83.22,12598.0,82.7057,82.9149,82.6658,82.9049,12598.0
2025-03-04 11:15:00,83.18,83.26,83.08,83.14,9061.0,82.8651,82.9448,82.7655,82.8252,9061.0
2025-03-04 11:20:00,83.14,83.17,82.98,82.98,13473.0,82.8252,82.8551,82.6658,82.6658,13473.0
2025-03-04 11:25:00,82.98,83.02,82.9,82.94,12841.0,82.6658,82.7057,82.5861,82.626,12841.0
2025-03-04 11:30:00,82.97,83.19,82.9,83.06,124014.0,82.6559,82.875,82.5861,82.7455,124014.0
2025-03-04 11:35:00,83.1,83.13,83.02,83.09,27870.0,82.7854,82.8153,82.7057,82.7754,27870.0
2025-03-04 11:40:00,83.1,83.29,83.09,83.28,21796.0,82.7854,82.9747,82.7754,82.9647,21796.0
2025-03-04 11:45:00,83.28,83.33,83.17,83.25,13895.0,82.9647,83.0145,82.8551,82.9348,13895.0
2025-03-04 11:50:00,83.27,83.36,83.17,83.32,8927.0,82.9547,83.0444,82.8551,83.0045,8927.0
2025-03-04 11:55:00,83.28,83.36,83.25,83.27,6516.0,82.9647,83.0444,82.9348,82.9547,6516.0
2025-03-04 12:00:00,83.3,83.32,83.26,83.29,5195.0,82.9846,83.0045,82.9448,82.9747,5195.0
2025-03-04 12:05:00,83.27,83.29,83.2,83.29,15583.0,82.9547,82.9747,82.885,82.9747,15583.0
2025-03-04 12:10:00,83.29,83.36,83.27,83.31,16809.0,82.9747,83.0444,82.9547,82.9946,16809.0
2025-03-04 12:15:00,83.31,83.4,83.3,83.38,6690.0,82.9946,83.0842,82.9846,83.0643,6690.0
2025-03-04 12:20:00,83.36,83.49,83.35,83.43,5479.0,83.0444,83.1739,83.0344,83.1141,5479.0
2025-03-04 12:25:00,83.43,83.51,83.42,83.47,7053.0,83.1141,83.1938,83.1042,83.154,7053.0
2025-03-04 12:30:00,83.49,83.58,83.39,83.54,12422.0,83.1739,83.2636,83.0743,83.2237,12422.0
2025-03-04 12:35:00,83.57,83.65,83.55,83.61,13053.0,83.2536,83.3333,83.2337,83.2935,13053.0
2025-03-04 12:40:00,83.63,83.65,83.51,83.54,16260.0,83.3134,83.3333,83.1938,83.2237,16260.0
2025-03-04 12:45:00,83.54,83.72,83.53,83.58,8703.0,83.2237,83.403,83.2138,83.2636,8703.0
2025-03-04 12:50:00,83.6,83.62,83.45,83.53,10317.0,83.2835,83.3034,83.1341,83.2138,10317.0
2025-03-04 12:55:00,83.55,83.55,83.38,83.43,11429.0,83.2337,83.2337,83.0643,83.1141,11429.0
2025-03-04 13:00:00,83.42,83.52,83.41,83.45,13074.0,83.1042,83.2038,83.0942,83.1341,13074.0
2025-03-04 13:05:00,83.41,83.6,83.38,83.58,14599.0,83.0942,83.2835,83.0643,83.2636,14599.0
2025-03-04 13:10:00,83.57,83.76,83.57,83.73,29327.0,83.2536,83.4429,83.2536,83.413,29327.0
2025-03-04 13:15:00,83.72,83.75,83.6,83.68,19671.0,83.403,83.4329,83.2835,83.3632,19671.0
2025-03-04 13:20:00,83.68,83.72,83.56,83.64,16896.0,83.3632,83.403,83.2436,83.3233,16896.0
2025-03-04 13:25:00,83.64,83.64,83.51,83.54,16520.0,83.3233,83.3233,83.1938,83.2237,16520.0
2025-03-04 13:30:00,83.54,83.59,83.49,83.57,13971.0,83.2237,83.2735,83.1739,83.2536,13971.0
2025-03-04 13:35:00,83.56,83.56,83.42,83.56,16667.0,83.2436,83.2436,83.1042,83.2436,16667.0
2025-03-04 13:40:00,83.55,83.63,83.49,83.63,23011.0,83.2337,83.3134,83.1739,83.3134,23011.0
2025-03-04 13:45:00,83.66,83.78,83.57,83.7,25275.0,83.3433,83.4628,83.2536,83.3831,25275.0
2025-03-04 13:50:00,83.67,83.79,83.67,83.77,14152.0,83.3532,83.4728,83.3532,83.4528,14152.0
2025-03-04 13:55:00,83.76,83.84,83.76,83.8,19779.0,83.4429,83.5226,83.4429,83.4827,19779.0
2025-03-04 14:00:00,83.8,83.97,83.77,83.91,16824.0,83.4827,83.6521,83.4528,83.5923,16824.0
2025-03-04 14:05:00,83.92,84.04,83.9,83.97,14416.0,83.6023,83.7218,83.5824,83.6521,14416.0
2025-03-04 14:10:00,83.96,83.96,83.84,83.94,13456.0,83.6421,83.6421,83.5226,83.6222,13456.0
2025-03-04 14:15:00,83.94,83.97,83.9,83.96,19764.0,83.6222,83.6521,83.5824,83.6421,19764.0
2025-03-04 14:20:00,83.97,84.14,83.95,84.14,27824.0,83.6521,83.8214,83.6322,83.8214,27824.0
2025-03-04 14:25:00,84.14,84.15,83.91,83.94,20847.0,83.8214,83.8314,83.5923,83.6222,20847.0
2025-03-04 14:30:00,83.95,84.01,83.92,83.98,20726.0,83.6322,83.6919,83.6023,83.662,20726.0
2025-03-04 14:35:00,83.98,84.1,83.94,84.09,17162.0,83.662,83.7816,83.6222,83.7716,17162.0
2025-03-04 14:40:00,84.08,84.14,84.0,84.14,17024.0,83.7617,83.8214,83.682,83.8214,17024.0
2025-03-04 14:45:00,84.14,84.22,84.14,84.2,19239.0,83.8214,83.9011,83.8214,83.8812,19239.0
2025-03-04 14:50:00,84.2,84.29,84.19,84.2,22695.0,83.8812,83.9709,83.8713,83.8812,22695.0
2025-03-04 14:55:00,84.22,84.23,84.15,84.16,24700.0,83.9011,83.9111,83.8314,83.8414,24700.0
2025-03-04 15:00:00,84.16,84.17,83.97,83.98,37174.0,83.8414,83.8513,83.6521,83.662,37174.0
2025-03-04 15:05:00,83.98,84.19,83.97,84.13,28530.0,83.662,83.8713,83.6521,83.8115,28530.0
2025-03-04 15:10:00,84.13,84.21,84.13,84.13,26802.0,83.8115,83.8912,83.8115,83.8115,26802.0
2025-03-04 15:15:00,84.15,84.31,84.15,84.29,31754.0,83.8314,83.9908,83.8314,83.9709,31754.0
2025-03-04 15:20:00,84.3,84.5,84.3,84.5,24774.0,83.9808,84.1801,83.9808,84.1801,24774.0
2025-03-04 15:25:00,84.5,84.5,84.32,84.34,38924.0,84.1801,84.1801,84.0008,84.0207,38924.0
2025-03-04 15:30:00,84.32,84.32,83.97,84.05,39103.0,84.0008,84.0008,83.6521,83.7318,39103.0
2025-03-04 15:35:00,84.07,84.1,83.99,84.06,42822.0,83.7517,83.7816,83.672,83.7417,42822.0
2025-03-04 15:40:00,84.04,84.07,83.9,83.97,50902.0,83.7218,83.7517,83.5824,83.6521,50902.0
2025-03-04 15:45:00,83.97,84.05,83.7,83.72,48762.0,83.6521,83.7318,83.3831,83.403,48762.0
2025-03-04 15:50:00,83.71,83.76,83.41,83.76,117818.0,83.3931,83.4429,83.0942,83.4429,117818.0
2025-03-04 15:55:00,83.78,83.82,83.71,83.72,237177.0,83.4628,83.5027,83.3931,83.403,237177.0
2025-03-05 09:30:00,83.56,83.93,83.5,83.86,34714.0,83.2436,83.6122,83.1839,83.5425,34714.0
2025-03-05 09:35:00,83.86,83.94,83.69,83.94,11881.0,83.5425,83.6222,83.3731,83.6222,11881.0
2025-03-05 09:40:00,83.96,84.13,83.9,83.99,17213.0,83.6421,83.8115,83.5824,83.672,17213.0
2025-03-05 09:45:00,84.0,84.1,83.94,83.95,13442.0,83.682,83.7816,83.6222,83.6322,13442.0
2025-03-05 09:50:00,83.92,84.03,83.73,83.74,30128.0,83.6023,83.7119,83.413,83.423,30128.0
2025-03-05 09:55:00,83.77,83.79,83.62,83.72,8670.0,83.4528,83.4728,83.3034,83.403,8670.0
2025-03-05 10:00:00,83.74,84.12,83.74,83.84,13169.0,83.423,83.8015,83.423,83.5226,13169.0
2025-03-05 10:05:00,83.87,83.97,83.8,83.86,10412.0,83.5525,83.6521,83.4827,83.5425,10412.0
2025-03-05 10:10:00,83.87,83.87,83.63,83.63,7063.0,83.5525,83.5525,83.3134,83.3134,7063.0
2025-03-05 10:15:00,83.64,83.71,83.51,83.52,12740.0,83.3233,83.3931,83.1938,83.2038,12740.0
2025-03-05 10:20:00,83.54,83.57,83.37,83.45,11063.0,83.2237,83.2536,83.0544,83.1341,11063.0
2025-03-05 10:25:00,83.44,83.5,83.29,83.33,5591.0,83.1241,83.1839,82.9747,83.0145,5591.0
2025-03-05 10:30:00,83.31,83.44,83.24,83.39,13904.0,82.9946,83.1241,82.9249,83.0743,13904.0
2025-03-05 10:35:00,83.4,83.62,83.4,83.57,5848.0,83.0842,83.3034,83.0842,83.2536,5848.0
2025-03-05 10:40:00,83.53,83.53,83.37,83.42,9853.0,83.2138,83.2138,83.0544,83.1042,9853.0
2025-03-05 10:45:00,83.44,83.51,83.3,83.33,10064.0,83.1241,83.1938,82.9846,83.0145,10064.0
2025-03-05 10:50:00,83.33,83.43,83.24,83.41,7901.0,83.0145,83.1141,82.9249,83.0942,7901.0
2025-03-05 10:55:00,83.41,83.52,83.41,83.45,10293.0,83.0942,83.2038,83.0942,83.1341,10293.0
2025-03-05 11:00:00,83.44,83.44,83.33,83.4,8663.0,83.1241,83.1241,83.0145,83.0842,8663.0
2025-03-05 11:05:00,83.4,83.43,83.34,83.35,3578.0,83.0842,83.1141,83.0245,83.0344,3578.0
2025-03-05 11:10:00,83.39,83.45,83.26,83.43,9879.0,83.0743,83.1341,82.9448,83.1141,9879.0
2025-03-05 11:15:00,83.44,83.44,83.29,83.33,5451.0,83.1241,83.1241,82.9747,83.0145,5451.0
2025-03-05 11:20:00,83.36,83.41,83.32,83.41,4800.0,83.0444,83.0942,83.0045,83.0942,4800.0
2025-03-05 11:25:00,83.41,83.44,83.3,83.44,6619.0,83.0942,83.1241,82.9846,83.1241,6619.0
2025-03-05 11:30:00,83.44,83.44,83.31,83.31,9464.0,83.1241,83.1241,82.9946,82.9946,9464.0
2025-03-05 11:35:00,83.28,83.42,83.28,83.41,12897.0,82.9647,83.1042,82.9647,83.0942,12897.0
2025-03-05 11:40:00,83.42,83.42,83.29,83.31,11397.0,83.1042,83.1042,82.9747,82.9946,11397.0
2025-03-05 11:45:00,83.34,83.39,83.29,83.31,14329.0,83.0245,83.0743,82.9747,82.9946,14329.0
2025-03-05 11:50:00,83.3,83.3,83.15,83.26,10668.0,82.9846,82.9846,82.8352,82.9448,10668.0
2025-03-05 11:55:00,83.27,83.47,83.21,83.36,41887.0,82.9547,83.154,82.895,83.0444,41887.0
2025-03-05 12:00:00,83.33,83.47,83.26,83.32,47281.0,83.0145,83.154,82.9448,83.0045,47281.0
2025-03-05 12:05:00,83.33,83.37,83.29,83.34,10446.0,83.0145,83.0544,82.9747,83.0245,10446.0
2025-03-05 12:10:00,83.34,83.44,83.32,83.36,14881.0,83.0245,83.1241,83.0045,83.0444,14881.0
2025-03-05 12:15:00,83.36,83.46,83.35,83.4,13110.0,83.0444,83.144,83.0344,83.0842,13110.0
2025-03-05 12:20:00,83.4,83.58,83.4,83.52,16081.0,83.0842,83.2636,83.0842,83.2038,16081.0
2025-03-05 12:25:00,83.52,83.65,83.51,83.65,9340.0,83.2038,83.3333,83.1938,83.3333,9340.0
2025-03-05 12:30:00,83.69,83.74,83.66,83.73,10502.0,83.3731,83.423,83.3433,83.413,10502.0
2025-03-05 12:35:00,83.74,83.75,83.68,83.69,20670.0,83.423,83.4329,83.3632,83.3731,20670.0
2025-03-05 12:40:00,83.7,83.74,83.66,83.7,12588.0,83.3831,83.423,83.3433,83.3831,12588.0
2025-03-05 12:45:00,83.7,83.81,83.62,83.8,11414.0,83.3831,83.4927,83.3034,83.4827,11414.0
2025-03-05 12:50:00,83.81,83.94,83.8,83.89,10295.0,83.4927,83.6222,83.4827,83.5724,10295.0
2025-03-05 12:55:00,83.88,84.02,83.87,83.98,7460.0,83.5624,83.7019,83.5525,83.662,7460.0
2025-03-05 13:00:00,83.98,84.02,83.92,83.95,14088.0,83.662,83.7019,83.6023,83.6322,14088.0
2025-03-05 13:05:00,83.96,84.05,83.67,83.74,21661.0,83.6421,83.7318,83.3532,83.423,21661.0
2025-03-05 13:10:00,83.75,83.86,83.73,83.84,10683.0,83.4329,83.5425,83.413,83.5226,10683.0
2025-03-05 13:15:00,83.83,83.87,83.78,83.83,7320.0,83.5126,83.5525,83.4628,83.5126,7320.0
2025-03-05 13:20:00,83.84,83.86,83.79,83.85,9221.0,83.5226,83.5425,83.4728,83.5325,9221.0
2025-03-05 13:25:00,83.86,83.88,83.79,83.81,8244.0,83.5425,83.5624,83.4728,83.4927,8244.0
2025-03-05 13:30:00,83.8,83.88,83.7,83.78,12842.0,83.4827,83.5624,83.3831,83.4628,12842.0
2025-03-05 13:35:00,83.76,83.83,83.7,83.82,7964.0,83.4429,83.5126,83.3831,83.5027,7964.0
2025-03-05 13:40:00,83.81,83.81,83.71,83.71,7919.0,83.4927,83.4927,83.3931,83.3931,7919.0
2025-03-05 13:45:00,83.77,83.92,83.77,83.91,8240.0,83.4528,83.6023,83.4528,83.5923,8240.0
2025-03-05 13:50:00,83.92,83.99,83.91,83.96,12882.0,83.6023,83.672,83.5923,83.6421,12882.0
2025-03-05 13:55:00,83.96,84.1,83.96,84.09,22399.0,83.6421,83.7816,83.6421,83.7716,22399.0
2025-03-05 14:00:00,84.09,84.21,84.09,84.21,29946.0,83.7716,83.8912,83.7716,83.8912,29946.0
2025-03-05 14:05:00,84.22,84.46,84.21,84.44,30132.0,83.9011,84.1402,83.8912,84.1203,30132.0
2025-03-05 14:10:00,84.47,84.48,84.39,84.4,8608.0,84.1502,84.1602,84.0705,84.0805,8608.0
2025-03-05 14:15:00,84.4,84.47,84.33,84.36,14318.0,84.0805,84.1502,84.0107,84.0406,14318.0
2025-03-05 14:20:00,84.35,84.47,84.33,84.45,15093.0,84.0306,84.1502,84.0107,84.1303,15093.0
2025-03-05 14:25:00,84.45,84.52,84.37,84.39,21123.0,84.1303,84.2,84.0506,84.0705,21123.0
2025-03-05 14:30:00,84.41,84.52,84.4,84.51,10137.0,84.0904,84.2,84.0805,84.19,10137.0
2025-03-05 14:35:00,84.51,84.54,84.41,84.53,12215.0,84.19,84.2199,84.0904,84.21,12215.0
2025-03-05 14:40:00,84.51,84.55,84.43,84.47,9258.0,84.19,84.2299,84.1103,84.1502,9258.0
2025-03-05 14:45:00,84.45,84.57,84.41,84.55,8399.0,84.1303,84.2498,84.0904,84.2299,8399.0
2025-03-05 14:50:00,84.57,84.58,84.51,84.53,10476.0,84.2498,84.2598,84.19,84.21,10476.0
2025-03-05 14:55:00,84.52,84.53,84.37,84.42,24955.0,84.2,84.21,84.0506,84.1004,24955.0
2025-03-05 15:00:00,84.41,84.55,84.41,84.51,16984.0,84.0904,84.2299,84.0904,84.19,16984.0
2025-03-05 15:05:00,84.5,84.55,84.46,84.48,19747.0,84.1801,84.2299,84.1402,84.1602,19747.0
2025-03-05 15:10:00,84.46,84.56,84.46,84.54,21358.0,84.1402,84.2399,84.1402,84.2199,21358.0
2025-03-05 15:15:00,84.53,84.55,84.28,84.41,20698.0,84.21,84.2299,83.9609,84.0904,20698.0
2025-03-05 15:20:00,84.41,84.43,84.26,84.32,36461.0,84.0904,84.1103,83.941,84.0008,36461.0
2025-03-05 15:25:00,84.31,84.53,84.31,84.52,24114.0,83.9908,84.21,83.9908,84.2,24114.0
2025-03-05 15:30:00,84.5,84.54,84.34,84.45,27205.0,84.1801,84.2199,84.0207,84.1303,27205.0
2025-03-05 15:35:00,84.45,84.61,84.41,84.53,39485.0,84.1303,84.2897,84.0904,84.21,39485.0
2025-03-05 15:40:00,84.5,84.51,84.42,84.45,37002.0,84.1801,84.19,84.1004,84.1303,37002.0
2025-03-05 15:45:00,84.45,84.45,84.31,84.36,37574.0,84.1303,84.1303,83.9908,84.0406,37574.0
2025-03-05 15:50:00,84.35,84.47,84.07,84.29,111369.0,84.0306,84.1502,83.7517,83.9709,111369.0
2025-03-05 15:55:00,84.28,84.35,84.19,84.28,215385.0,83.9609,84.0306,83.8713,83.9609,215385.0
2025-03-06 09:30:00,84.1,84.14,83.05,83.59,81695.0,83.7816,83.8214,82.7356,83.2735,81695.0
2025-03-06 09:35:00,83.6,83.64,83.32,83.41,28055.0,83.2835,83.3233,83.0045,83.0942,28055.0
2025-03-06 09:40:00,83.38,83.39,83.06,83.2,18374.0,83.0643,83.0743,82.7455,82.885,18374.0
2025-03-06 09:45:00,83.12,83.26,83.0,83.26,22239.0,82.8053,82.9448,82.6858,82.9448,22239.0
2025-03-06 09:50:00,83.22,83.44,83.02,83.07,16302.0,82.9049,83.1241,82.7057,82.7555,16302.0
2025-03-06 09:55:00,83.06,83.16,83.02,83.11,12964.0,82.7455,82.8452,82.7057,82.7953,12964.0
2025-03-06 10:00:00,83.13,83.45,83.07,83.43,24908.0,82.8153,83.1341,82.7555,83.1141,24908.0
2025-03-06 10:05:00,83.42,83.65,83.39,83.59,11607.0,83.1042,83.3333,83.0743,83.2735,11607.0
2025-03-06 10:10:00,83.57,83.58,83.4,83.43,20861.0,83.2536,83.2636,83.0842,83.1141,20861.0
2025-03-06 10:15:00,83.42,83.72,83.42,83.61,18297.0,83.1042,83.403,83.1042,83.2935,18297.0
2025-03-06 10:20:00,83.61,83.65,83.51,83.56,12958.0,83.2935,83.3333,83.1938,83.2436,12958.0
2025-03-06 10:25:00,83.56,83.6,83.43,83.56,14949.0,83.2436,83.2835,83.1141,83.2436,14949.0
2025-03-06 10:30:00,83.56,83.68,83.54,83.65,15711.0,83.2436,83.3632,83.2237,83.3333,15711.0
2025-03-06 10:35:00,83.65,83.78,83.59,83.78,13801.0,83.3333,83.4628,83.2735,83.4628,13801.0
2025-03-06 10:40:00,83.77,83.88,83.77,83.84,10803.0,83.4528,83.5624,83.4528,83.5226,10803.0
2025-03-06 10:45:00,83.83,83.89,83.8,83.85,12228.0,83.5126,83.5724,83.4827,83.5325,12228.0
2025-03-06 10:50:00,83.83,83.86,83.7,83.7,8190.0,83.5126,83.5425,83.3831,83.3831,8190.0
2025-03-06 10:55:00,83.73,83.87,83.65,83.87,5920.0,83.413,83.5525,83.3333,83.5525,5920.0
2025-03-06 11:00:00,83.88,83.97,83.87,83.92,7283.0,83.5624,83.6521,83.5525,83.6023,7283.0
2025-03-06 11:05:00,83.92,84.08,83.86,84.08,9724.0,83.6023,83.7617,83.5425,83.7617,9724.0
2025-03-06 11:10:00,84.04,84.06,83.83,83.85,9341.0,83.7218,83.7417,83.5126,83.5325,9341.0
2025-03-06 11:15:00,83.86,83.89,83.81,83.85,9576.0,83.5425,83.5724,83.4927,83.5325,9576.0
2025-03-06 11:20:00,83.85,83.88,83.76,83.83,11659.0,83.5325,83.5624,83.4429,83.5126,11659.0
2025-03-06 11:25:00,83.86,83.91,83.62,83.9,14195.0,83.5425,83.5923,83.3034,83.5824,14195.0
2025-03-06 11:30:00,83.88,84.0,83.87,83.97,9010.0,83.5624,83.682,83.5525,83.6521,9010.0
2025-03-06 11:35:00,83.94,83.94,83.72,83.72,7791.0,83.6222,83.6222,83.403,83.403,7791.0
2025-03-06 11:40:00,83.73,83.77,83.62,83.65,8619.0,83.413,83.4528,83.3034,83.3333,8619.0
2025-03-06 11:45:00,83.65,83.67,83.58,83.58,7651.0,83.3333,83.3532,83.2636,83.2636,7651.0
2025-03-06 11:50:00,83.57,83.57,83.37,83.42,10911.0,83.2536,83.2536,83.0544,83.1042,10911.0
2025-03-06 11:55:00,83.41,83.45,83.36,83.41,7923.0,83.0942,83.1341,83.0444,83.0942,7923.0
2025-03-06 12:00:00,83.39,83.45,83.2,83.22,20318.0,83.0743,83.1341,82.885,82.9049,20318.0
2025-03-06 12:05:00,83.22,83.29,83.13,83.2,38568.0,82.9049,82.9747,82.8153,82.885,38568.0
2025-03-06 12:10:00,83.23,83.35,83.2,83.33,16107.0,82.9149,83.0344,82.885,83.0145,16107.0
2025-03-06 12:15:00,83.35,83.4,83.2,83.28,25920.0,83.0344,83.0842,82.885,82.9647,25920.0
2025-03-06 12:20:00,83.31,83.38,83.22,83.23,15088.0,82.9946,83.0643,82.9049,82.9149,15088.0
2025-03-06 12:25:00,83.21,83.21,83.09,83.11,15196.0,82.895,82.895,82.7754,82.7953,15196.0
2025-03-06 12:30:00,83.09,83.27,83.08,83.2,34315.0,82.7754,82.9547,82.7655,82.885,34315.0
2025-03-06 12:35:00,83.2,83.21,83.04,83.04,11542.0,82.885,82.895,82.7256,82.7256,11542.0
2025-03-06 12:40:00,83.02,83.24,83.0,83.09,22706.0,82.7057,82.9249,82.6858,82.7754,22706.0
2025-03-06 12:45:00,83.09,83.13,82.97,83.01,17971.0,82.7754,82.8153,82.6559,82.6957,17971.0
2025-03-06 12:50:00,82.98,83.01,82.87,82.98,18322.0,82.6658,82.6957,82.5563,82.6658,18322.0
2025-03-06 12:55:00,82.97,83.21,82.97,83.2,22684.0,82.6559,82.895,82.6559,82.885,22684.0
2025-03-06 13:00:00,83.21,83.24,83.08,83.11,14374.0,82.895,82.9249,82.7655,82.7953,14374.0
2025-03-06 13:05:00,83.11,83.16,83.05,83.1,17650.0,82.7953,82.8452,82.7356,82.7854,17650.0
2025-03-06 13:10:00,83.11,83.13,83.0,83.01,12963.0,82.7953,82.8153,82.6858,82.6957,12963.0
2025-03-06 13:15:00,83.04,83.2,83.02,83.15,22500.0,82.7256,82.885,82.7057,82.8352,22500.0
2025-03-06 13:20:00,83.16,83.17,83.08,83.15,17769.0,82.8452,82.8551,82.7655,82.8352,17769.0
2025-03-06 13:25:00,83.16,83.16,82.92,82.92,15014.0,82.8452,82.8452,82.6061,82.6061,15014.0
2025-03-06 13:30:00,82.94,83.16,82.93,83.08,21405.0,82.626,82.8452,82.616,82.7655,21405.0
2025-03-06 13:35:00,83.06,83.09,82.9,82.9,15368.0,82.7455,82.7754,82.5861,82.5861,15368.0
2025-03-06 13:40:00,82.88,82.88,82.8,82.88,12713.0,82.5662,82.5662,82.4865,82.5662,12713.0
2025-03-06 13:45:00,82.88,82.93,82.79,82.81,14301.0,82.5662,82.616,82.4766,82.4965,14301.0
2025-03-06 13:50:00,82.82,82.93,82.8,82.85,17752.0,82.5064,82.616,82.4865,82.5363,17752.0
2025-03-06 13:55:00,82.87,82.88,82.81,82.83,11535.0,82.5563,82.5662,82.4965,82.5164,11535.0
2025-03-06 14:00:00,82.83,82.85,82.75,82.76,13746.0,82.5164,82.5363,82.4367,82.4467,13746.0
2025-03-06 14:05:00,82.77,82.93,82.77,82.89,10313.0,82.4566,82.616,82.4566,82.5762,10313.0
2025-03-06 14:10:00,82.92,83.03,82.91,83.0,13459.0,82.6061,82.7156,82.5961,82.6858,13459.0
2025-03-06 14:15:00,83.0,83.05,82.95,83.0,20136.0,82.6858,82.7356,82.6359,82.6858,20136.0
2025-03-06 14:20:00,83.03,83.06,82.97,83.06,18286.0,82.7156,82.7455,82.6559,82.7455,18286.0
2025-03-06 14:25:00,83.06,83.06,82.92,82.96,18448.0,82.7455,82.7455,82.6061,82.6459,18448.0
2025-03-06 14:30:00,82.94,82.97,82.84,82.93,16418.0,82.626,82.6559,82.5264,82.616,16418.0
2025-03-06 14:35:00,82.9,83.07,82.87,83.03,14836.0,82.5861,82.7555,82.5563,82.7156,14836.0
2025-03-06 14:40:00,83.03,83.14,83.02,83.09,16532.0,82.7156,82.8252,82.7057,82.7754,16532.0
2025-03-06 14:45:00,83.09,83.44,83.08,83.41,22130.0,82.7754,83.1241,82.7655,83.0942,22130.0
2025-03-06 14:50:00,83.41,83.58,83.39,83.41,17555.0,83.0942,83.2636,83.0743,83.0942,17555.0
2025-03-06 14:55:00,83.39,83.41,83.09,83.11,18413.0,83.0743,83.0942,82.7754,82.7953,18413.0
2025-03-06 15:00:00,83.09,83.27,83.06,83.23,24520.0,82.7754,82.9547,82.7455,82.9149,24520.0
2025-03-06 15:05:00,83.24,83.37,83.22,83.29,15385.0,82.9249,83.0544,82.9049,82.9747,15385.0
2025-03-06 15:10:00,83.27,83.37,83.23,83.33,20360.0,82.9547,83.0544,82.9149,83.0145,20360.0
2025-03-06 15:15:00,83.31,83.43,83.24,83.42,21929.0,82.9946,83.1141,82.9249,83.1042,21929.0
2025-03-06 15:20:00,83.41,83.43,83.27,83.31,24385.0,83.0942,83.1141,82.9547,82.9946,24385.0
2025-03-06 15:25:00,83.31,83.47,83.28,83.45,18615.0,82.9946,83.154,82.9647,83.1341,18615.0
2025-03-06 15:30:00,83.46,83.58,83.45,83.48,34043.0,83.144,83.2636,83.1341,83.1639,34043.0
2025-03-06 15:35:00,83.48,83.55,83.45,83.45,53964.0,83.1639,83.2337,83.1341,83.1341,53964.0
2025-03-06 15:40:00,83.46,83.48,83.25,83.29,38602.0,83.144,83.1639,82.9348,82.9747,38602.0
2025-03-06 15:45:00,83.26,83.55,83.26,83.53,41464.0,82.9448,83.2337,82.9448,83.2138,41464.0
2025-03-06 15:50:00,83.54,83.78,83.46,83.78,85361.0,83.2237,83.4628,83.144,83.4628,85361.0
2025-03-06 15:55:00,83.79,83.83,83.5,83.55,247765.0,83.4728,83.5126,83.1839,83.2337,247765.0
2025-03-07 09:30:00,82.82,82.82,82.16,82.56,60882.0,82.5064,82.5064,81.8489,82.2474,60882.0
2025-03-07 09:35:00,82.58,82.75,82.22,82.23,27074.0,82.2673,82.4367,81.9087,81.9187,27074.0
2025-03-07 09:40:00,82.23,82.45,82.22,82.27,23510.0,81.9187,82.1378,81.9087,81.9585,23510.0
2025-03-07 09:45:00,82.25,82.76,82.23,82.7,11229.0,81.9386,82.4467,81.9187,82.3869,11229.0
2025-03-07 09:50:00,82.7,82.86,82.57,82.58,22299.0,82.3869,82.5463,82.2574,82.2673,22299.0
2025-03-07 09:55:00,82.57,82.69,82.48,82.59,15352.0,82.2574,82.3769,82.1677,82.2773,15352.0
2025-03-07 10:00:00,82.59,82.82,82.54,82.78,20057.0,82.2773,82.5064,82.2275,82.4666,20057.0
2025-03-07 10:05:00,82.79,82.87,82.65,82.69,47316.0,82.4766,82.5563,82.3371,82.3769,47316.0
2025-03-07 10:10:00,82.74,82.74,82.39,82.44,16500.0,82.4267,82.4267,82.0781,82.1279,16500.0
2025-03-07 10:15:00,82.41,82.43,82.19,82.19,11059.0,82.098,82.1179,81.8788,81.8788,11059.0
2025-03-07 10:20:00,82.2,82.52,82.16,82.44,19188.0,81.8888,82.2076,81.8489,82.1279,19188.0
2025-03-07 10:25:00,82.43,82.46,82.36,82.37,19112.0,82.1179,82.1478,82.0482,82.0581,19112.0
2025-03-07 10:30:00,82.35,82.35,81.83,81.83,20771.0,82.0382,82.0382,81.5202,81.5202,20771.0
2025-03-07 10:35:00,81.88,81.88,81.67,81.71,34554.0,81.57,81.57,81.3608,81.4006,34554.0
2025-03-07 10:40:00,81.71,81.76,81.64,81.67,17834.0,81.4006,81.4505,81.3309,81.3608,17834.0
2025-03-07 10:45:00,81.64,82.09,81.59,81.98,46619.0,81.3309,81.7792,81.2811,81.6696,46619.0
2025-03-07 10:50:00,81.92,81.95,81.73,81.89,32538.0,81.6098,81.6397,81.4206,81.58,32538.0
2025-03-07 10:55:00,81.9,82.36,81.89,82.23,37679.0,81.5899,82.0482,81.58,81.9187,37679.0
2025-03-07 11:00:00,82.2,82.28,82.04,82.28,30173.0,81.8888,81.9685,81.7294,81.9685,30173.0
2025-03-07 11:05:00,82.32,82.4,82.2,82.35,12939.0,82.0083,82.088,81.8888,82.0382,12939.0
2025-03-07 11:10:00,82.38,82.48,82.3,82.41,23072.0,82.0681,82.1677,81.9884,82.098,23072.0
2025-03-07 11:15:00,82.41,82.47,82.25,82.3,22882.0,82.098,82.1578,81.9386,81.9884,22882.0
2025-03-07 11:20:00,82.3,82.36,82.15,82.16,18170.0,81.9884,82.0482,81.839,81.8489,18170.0
2025-03-07 11:25:00,82.17,82.17,81.96,82.13,47116.0,81.8589,81.8589,81.6497,81.8191,47116.0
2025-03-07 11:30:00,82.16,82.19,82.02,82.02,88702.0,81.8489,81.8788,81.7095,81.7095,88702.0
2025-03-07 11:35:00,82.0,82.1,81.93,82.02,30461.0,81.6895,81.7892,81.6198,81.7095,30461.0
2025-03-07 11:40:00,82.04,82.04,81.79,81.95,22809.0,81.7294,81.7294,81.4803,81.6397,22809.0
2025-03-07 11:45:00,81.93,81.96,81.8,81.85,25105.0,81.6198,81.6497,81.4903,81.5401,25105.0
2025-03-07 11:50:00,81.86,81.91,81.77,81.91,31040.0,81.5501,81.5999,81.4604,81.5999,31040.0
2025-03-07 11:55:00,81.92,82.0,81.85,81.94,28800.0,81.6098,81.6895,81.5401,81.6298,28800.0
2025-03-07 12:00:00,81.98,82.02,81.82,81.82,22503.0,81.6696,81.7095,81.5102,81.5102,22503.0
2025-03-07 12:05:00,81.81,81.81,81.64,81.68,13469.0,81.5003,81.5003,81.3309,81.3708,13469.0
2025-03-07 12:10:00,81.66,81.89,81.62,81.87,16153.0,81.3508,81.58,81.311,81.56,16153.0
2025-03-07 12:15:00,81.87,81.98,81.83,81.87,18421.0,81.56,81.6696,81.5202,81.56,18421.0
2025-03-07 12:20:00,81.87,82.06,81.85,82.04,23868.0,81.56,81.7493,81.5401,81.7294,23868.0
2025-03-07 12:25:00,82.02,82.21,81.98,82.21,16711.0,81.7095,81.8988,81.6696,81.8988,16711.0
2025-03-07 12:30:00,82.19,82.35,82.14,82.33,17612.0,81.8788,82.0382,81.829,82.0183,17612.0
2025-03-07 12:35:00,82.33,82.35,82.21,82.26,22988.0,82.0183,82.0382,81.8988,81.9486,22988.0
2025-03-07 12:40:00,82.23,82.44,82.22,82.44,15796.0,81.9187,82.1279,81.9087,82.1279,15796.0
2025-03-07 12:45:00,82.45,82.75,82.45,82.7,15045.0,82.1378,82.4367,82.1378,82.3869,15045.0
2025-03-07 12:50:00,82.7,82.82,82.69,82.75,19914.0,82.3869,82.5064,82.3769,82.4367,19914.0
2025-03-07 12:55:00,82.77,82.79,82.41,82.48,17504.0,82.4566,82.4766,82.098,82.1677,17504.0
2025-03-07 13:00:00,82.48,82.71,82.46,82.69,23328.0,82.1677,82.3969,82.1478,82.3769,23328.0
2025-03-07 13:05:00,82.7,82.9,82.7,82.77,24926.0,82.3869,82.5861,82.3869,82.4566,24926.0
2025-03-07 13:10:00,82.77,82.84,82.65,82.7,20730.0,82.4566,82.5264,82.3371,82.3869,20730.0
2025-03-07 13:15:00,82.7,82.86,82.7,82.82,50101.0,82.3869,82.5463,82.3869,82.5064,50101.0
2025-03-07 13:20:00,82.79,82.85,82.52,82.57,17355.0,82.4766,82.5363,82.2076,82.2574,17355.0
2025-03-07 13:25:00,82.57,82.67,82.5,82.64,30955.0,82.2574,82.357,82.1877,82.3271,30955.0
2025-03-07 13:30:00,82.63,82.72,82.57,82.68,41913.0,82.3172,82.4068,82.2574,82.367,41913.0
2025-03-07 13:35:00,82.66,82.86,82.63,82.84,42215.0,82.347,82.5463,82.3172,82.5264,42215.0
2025-03-07 13:40:00,82.84,82.9,82.75,82.83,31489.0,82.5264,82.5861,82.4367,82.5164,31489.0
2025-03-07 13:45:00,82.83,82.9,82.75,82.75,22768.0,82.5164,82.5861,82.4367,82.4367,22768.0
2025-03-07 13:50:00,82.78,82.94,82.75,82.94,33910.0,82.4666,82.626,82.4367,82.626,33910.0
2025-03-07 13:55:00,82.92,82.99,82.84,82.95,36746.0,82.6061,82.6758,82.5264,82.6359,36746.0
2025-03-07 14:00:00,82.95,83.09,82.95,83.09,43167.0,82.6359,82.7754,82.6359,82.7754,43167.0
2025-03-07 14:05:00,83.09,83.1,82.82,82.84,31407.0,82.7754,82.7854,82.5064,82.5264,31407.0
2025-03-07 14:10:00,82.83,82.95,82.82,82.95,40763.0,82.5164,82.6359,82.5064,82.6359,40763.0
2025-03-07 14:15:00,82.95,83.0,82.89,82.97,33928.0,82.6359,82.6858,82.5762,82.6559,33928.0
2025-03-07 14:20:00,82.98,83.09,82.93,83.06,33427.0,82.6658,82.7754,82.616,82.7455,33427.0
2025-03-07 14:25:00,83.09,83.11,83.01,83.09,34455.0,82.7754,82.7953,82.6957,82.7754,34455.0
2025-03-07 14:30:00,83.11,83.21,83.08,83.12,24587.0,82.7953,82.895,82.7655,82.8053,24587.0
2025-03-07 14:35:00,83.12,83.17,83.05,83.13,40806.0,82.8053,82.8551,82.7356,82.8153,40806.0
2025-03-07 14:40:00,83.13,83.23,83.05,83.09,30366.0,82.8153,82.9149,82.7356,82.7754,30366.0
2025-03-07 14:45:00,83.09,83.1,83.0,83.05,24895.0,82.7754,82.7854,82.6858,82.7356,24895.0
2025-03-07 14:50:00,83.03,83.11,83.01,83.09,20218.0,82.7156,82.7953,82.6957,82.7754,20218.0
2025-03-07 14:55:00,83.08,83.09,82.91,82.98,56663.0,82.7655,82.7754,82.5961,82.6658,56663.0
2025-03-07 15:00:00,82.98,83.11,82.91,83.01,82439.0,82.6658,82.7953,82.5961,82.6957,82439.0
2025-03-07 15:05:00,83.01,83.13,82.98,83.12,39020.0,82.6957,82.8153,82.6658,82.8053,39020.0
2025-03-07 15:10:00,83.11,83.12,82.99,83.03,28099.0,82.7953,82.8053,82.6758,82.7156,28099.0
2025-03-07 15:15:00,83.03,83.32,82.96,83.31,67845.0,82.7156,83.0045,82.6459,82.9946,67845.0
2025-03-07 15:20:00,83.31,83.44,83.2,83.27,159938.0,82.9946,83.1241,82.885,82.9547,159938.0
2025-03-07 15:25:00,83.26,83.29,83.14,83.2,54655.0,82.9448,82.9747,82.8252,82.885,54655.0
2025-03-07 15:30:00,83.18,83.35,83.18,83.33,80599.0,82.8651,83.0344,82.8651,83.0145,80599.0
2025-03-07 15:35:00,83.33,83.36,82.92,82.92,77401.0,83.0145,83.0444,82.6061,82.6061,77401.0
2025-03-07 15:40:00,82.9,83.16,82.83,83.14,118387.0,82.5861,82.8452,82.5164,82.8252,118387.0
2025-03-07 15:45:00,83.14,83.29,83.12,83.29,59652.0,82.8252,82.9747,82.8053,82.9747,59652.0
2025-03-07 15:50:00,83.28,83.48,83.18,83.48,163145.0,82.9647,83.1639,82.8651,83.1639,163145.0
2025-03-07 15:55:00,83.46,83.59,83.19,83.21,523381.0,83.144,83.2735,82.875,82.895,523381.0
2025-03-10 09:30:00,83.41,84.48,83.03,83.83,169039.0,83.0942,84.1602,82.7156,83.5126,169039.0
2025-03-10 09:35:00,83.82,84.26,83.27,84.26,149939.0,83.5027,83.941,82.9547,83.941,149939.0
2025-03-10 09:40:00,84.17,84.71,84.1,84.45,237198.0,83.8513,84.3893,83.7816,84.1303,237198.0
2025-03-10 09:45:00,84.45,85.0,84.45,84.87,81723.0,84.1303,84.6782,84.1303,84.5487,81723.0
2025-03-10 09:50:00,84.87,84.99,84.57,84.75,64109.0,84.5487,84.6682,84.2498,84.4291,64109.0
2025-03-10 09:55:00,84.77,85.08,84.77,84.91,43326.0,84.4491,84.7579,84.4491,84.5885,43326.0
2025-03-10 10:00:00,84.92,85.38,84.89,85.06,175864.0,84.5985,85.0567,84.5686,84.738,175864.0
2025-03-10 10:05:00,85.07,85.29,84.96,85.04,174240.0,84.7479,84.9671,84.6383,84.718,174240.0
2025-03-10 10:10:00,85.04,85.26,84.87,84.95,86573.0,84.718,84.9372,84.5487,84.6284,86573.0
2025-03-10 10:15:00,84.91,85.14,84.87,84.9,54884.0,84.5885,84.8177,84.5487,84.5786,54884.0
2025-03-10 10:20:00,84.93,85.23,84.87,84.95,95249.0,84.6085,84.9073,84.5487,84.6284,95249.0
2025-03-10 10:25:00,84.97,85.24,84.96,84.99,66280.0,84.6483,84.9173,84.6383,84.6682,66280.0
2025-03-10 10:30:00,85.02,85.36,84.99,85.34,68505.0,84.6981,85.0368,84.6682,85.0169,68505.0
2025-03-10 10:35:00,85.33,85.47,85.22,85.23,110720.0,85.0069,85.1464,84.8974,84.9073,110720.0
2025-03-10 10:40:00,85.24,85.33,85.05,85.06,68372.0,84.9173,85.0069,84.728,84.738,68372.0
2025-03-10 10:45:00,85.08,85.61,85.05,85.44,100030.0,84.7579,85.2859,84.728,85.1165,100030.0
2025-03-10 10:50:00,85.45,85.75,85.4,85.69,62745.0,85.1265,85.4253,85.0767,85.3656,62745.0
2025-03-10 10:55:00,85.69,85.72,85.34,85.41,112914.0,85.3656,85.3955,85.0169,85.0866,112914.0
2025-03-10 11:00:00,85.44,85.62,85.35,85.59,61658.0,85.1165,85.2958,85.0269,85.266,61658.0
2025-03-10 11:05:00,85.59,86.06,85.55,85.93,127732.0,85.266,85.7342,85.2261,85.6047,127732.0
2025-03-10 11:10:00,85.91,86.18,85.9,86.12,53239.0,85.5847,85.8537,85.5748,85.7939,53239.0
2025-03-10 11:15:00,86.11,86.26,86.01,86.11,50362.0,85.784,85.9334,85.6844,85.784,50362.0
2025-03-10 11:20:00,86.11,86.25,86.02,86.23,31499.0,85.784,85.9235,85.6943,85.9035,31499.0
2025-03-10 11:25:00,86.22,86.39,86.18,86.36,46858.0,85.8936,86.0629,85.8537,86.033,46858.0
2025-03-10 11:30:00,86.37,86.42,86.3,86.37,68645.0,86.043,86.0928,85.9733,86.043,68645.0
2025-03-10 11:35:00,86.35,86.39,86.17,86.2,45468.0,86.0231,86.0629,85.8438,85.8736,45468.0
2025-03-10 11:40:00,86.2,86.21,86.04,86.09,49066.0,85.8736,85.8836,85.7143,85.7641,49066.0
2025-03-10 11:45:00,86.1,86.17,86.03,86.14,73137.0,85.774,85.8438,85.7043,85.8139,73137.0
2025-03-10 11:50:00,86.15,86.4,86.02,86.39,74668.0,85.8238,86.0729,85.6943,86.0629,74668.0
2025-03-10 11:55:00,86.39,86.68,86.38,86.67,59013.0,86.0629,86.3518,86.053,86.3419,59013.0
2025-03-10 12:00:00,86.67,86.87,86.66,86.8,79993.0,86.3419,86.5411,86.3319,86.4714,79993.0
2025-03-10 12:05:00,86.81,86.89,86.75,86.86,82062.0,86.4813,86.561,86.4216,86.5311,82062.0
2025-03-10 12:10:00,86.86,86.99,86.76,86.98,44832.0,86.5311,86.6607,86.4315,86.6507,44832.0
2025-03-10 12:15:00,86.98,86.98,86.74,86.79,50382.0,86.6507,86.6507,86.4116,86.4614,50382.0
2025-03-10 12:20:00,86.79,86.82,86.62,86.79,43673.0,86.4614,86.4913,86.2921,86.4614,43673.0
2025-03-10 12:25:00,86.79,86.79,86.5,86.6,104103.0,86.4614,86.4614,86.1725,86.2721,104103.0
2025-03-10 12:30:00,86.6,86.91,86.53,86.91,93759.0,86.2721,86.581,86.2024,86.581,93759.0
2025-03-10 12:35:00,86.92,87.03,86.81,86.9,45479.0,86.5909,86.7005,86.4813,86.571,45479.0
2025-03-10 12:40:00,86.92,87.02,86.68,86.77,52747.0,86.5909,86.6905,86.3518,86.4415,52747.0
2025-03-10 12:45:00,86.76,86.88,86.67,86.72,35090.0,86.4315,86.5511,86.3419,86.3917,35090.0
2025-03-10 12:50:00,86.73,86.74,86.37,86.39,44170.0,86.4016,86.4116,86.043,86.0629,44170.0
2025-03-10 12:55:00,86.39,86.43,86.27,86.3,42325.0,86.0629,86.1028,85.9434,85.9733,42325.0
2025-03-10 13:00:00,86.3,86.3,86.0,86.06,45828.0,85.9733,85.9733,85.6744,85.7342,45828.0
2025-03-10 13:05:00,86.11,86.21,86.07,86.16,20941.0,85.784,85.8836,85.7441,85.8338,20941.0
2025-03-10 13:10:00,86.14,86.3,86.1,86.19,69625.0,85.8139,85.9733,85.774,85.8637,69625.0
2025-03-10 13:15:00,86.19,86.26,86.16,86.23,36630.0,85.8637,85.9334,85.8338,85.9035,36630.0
2025-03-10 13:20:00,86.24,86.44,86.23,86.39,39515.0,85.9135,86.1127,85.9035,86.0629,39515.0
2025-03-10 13:25:00,86.39,86.4,86.28,86.32,39482.0,86.0629,86.0729,85.9533,85.9932,39482.0
2025-03-10 13:30:00,86.32,86.37,86.24,86.25,36088.0,85.9932,86.043,85.9135,85.9235,36088.0
2025-03-10 13:35:00,86.26,86.28,86.11,86.14,49735.0,85.9334,85.9533,85.784,85.8139,49735.0
2025-03-10 13:40:00,86.14,86.15,86.0,86.02,55799.0,85.8139,85.8238,85.6744,85.6943,55799.0
2025-03-10 13:45:00,86.02,86.03,85.86,85.91,77567.0,85.6943,85.7043,85.5349,85.5847,77567.0
2025-03-10 13:50:00,85.93,85.96,85.85,85.88,57293.0,85.6047,85.6346,85.525,85.5549,57293.0
2025-03-10 13:55:00,85.87,85.87,85.63,85.7,37158.0,85.5449,85.5449,85.3058,85.3755,37158.0
2025-03-10 14:00:00,85.7,85.74,85.55,85.55,54086.0,85.3755,85.4154,85.2261,85.2261,54086.0
2025-03-10 14:05:00,85.55,85.59,85.44,85.45,33570.0,85.2261,85.266,85.1165,85.1265,33570.0
2025-03-10 14:10:00,85.47,85.61,85.38,85.41,49029.0,85.1464,85.2859,85.0567,85.0866,49029.0
2025-03-10 14:15:00,85.41,85.43,85.03,85.04,83940.0,85.0866,85.1066,84.7081,84.718,83940.0
2025-03-10 14:20:00,85.04,85.12,84.93,84.93,38664.0,84.718,84.7977,84.6085,84.6085,38664.0
2025-03-10 14:25:00,84.96,85.06,84.88,84.9,38328.0,84.6383,84.738,84.5586,84.5786,38328.0
2025-03-10 14:30:00,84.91,85.02,84.77,84.77,28707.0,84.5885,84.6981,84.4491,84.4491,28707.0
2025-03-10 14:35:00,84.81,84.81,84.66,84.76,39018.0,84.4889,84.4889,84.3395,84.4391,39018.0
2025-03-10 14:40:00,84.75,84.8,84.66,84.76,29452.0,84.4291,84.4789,84.3395,84.4391,29452.0
2025-03-10 14:45:00,84.73,84.76,84.54,84.54,30020.0,84.4092,84.4391,84.2199,84.2199,30020.0
2025-03-10 14:50:00,84.54,84.61,84.39,84.41,42478.0,84.2199,84.2897,84.0705,84.0904,42478.0
2025-03-10 14:55:00,84.42,84.53,84.34,84.43,38439.0,84.1004,84.21,84.0207,84.1103,38439.0
2025-03-10 15:00:00,84.43,84.54,84.36,84.4,38756.0,84.1103,84.2199,84.0406,84.0805,38756.0
2025-03-10 15:05:00,84.39,84.46,83.78,83.87,125287.0,84.0705,84.1402,83.4628,83.5525,125287.0
2025-03-10 15:10:00,83.88,84.24,83.87,84.14,96241.0,83.5624,83.9211,83.5525,83.8214,96241.0
2025-03-10 15:15:00,84.14,84.3,84.03,84.09,106245.0,83.8214,83.9808,83.7119,83.7716,106245.0
2025-03-10 15:20:00,84.09,84.28,84.04,84.26,90312.0,83.7716,83.9609,83.7218,83.941,90312.0
2025-03-10 15:25:00,84.25,84.35,84.04,84.05,104245.0,83.931,84.0306,83.7218,83.7318,104245.0
2025-03-10 15:30:00,84.07,84.3,84.05,84.3,73385.0,83.7517,83.9808,83.7318,83.9808,73385.0
2025-03-10 15:35:00,84.28,84.35,84.19,84.25,130252.0,83.9609,84.0306,83.8713,83.931,130252.0
2025-03-10 15:40:00,84.26,84.26,84.06,84.11,65542.0,83.941,83.941,83.7417,83.7916,65542.0
2025-03-10 15:45:00,84.1,84.3,84.1,84.2,78164.0,83.7816,83.9808,83.7816,83.8812,78164.0
2025-03-10 15:50:00,84.22,84.32,84.09,84.22,187785.0,83.9011,84.0008,83.7716,83.9011,187785.0
2025-03-10 15:55:00,84.24,84.43,83.97,83.99,577534.0,83.9211,84.1103,83.6521,83.672,577534.0
2025-03-11 09:30:00,83.53,83.78,82.95,83.25,68756.0,83.2138,83.4628,82.6359,82.9348,68756.0
2025-03-11 09:35:00,83.25,83.26,82.73,82.81,29126.0,82.9348,82.9448,82.4168,82.4965,29126.0
2025-03-11 09:40:00,82.75,83.41,82.69,83.09,35699.0,82.4367,83.0942,82.3769,82.7754,35699.0
2025-03-11 09:45:00,83.09,83.58,83.02,83.54,13313.0,82.7754,83.2636,82.7057,83.2237,13313.0
2025-03-11 09:50:00,83.54,83.74,83.15,83.23,26104.0,83.2237,83.423,82.8352,82.9149,26104.0
2025-03-11 09:55:00,83.23,83.35,82.97,83.08,25333.0,82.9149,83.0344,82.6559,82.7655,25333.0
2025-03-11 10:00:00,83.03,83.63,82.88,83.07,38444.0,82.7156,83.3134,82.5662,82.7555,38444.0
2025-03-11 10:05:00,83.07,83.23,83.04,83.22,43013.0,82.7555,82.9149,82.7256,82.9049,43013.0
2025-03-11 10:10:00,83.18,83.2,82.86,82.92,24296.0,82.8651,82.885,82.5463,82.6061,24296.0
2025-03-11 10:15:00,82.91,83.13,82.81,83.07,21726.0,82.5961,82.8153,82.4965,82.7555,21726.0
2025-03-11 10:20:00,83.03,83.04,82.67,82.68,24929.0,82.7156,82.7256,82.357,82.367,24929.0
2025-03-11 10:25:00,82.7,82.8,82.6,82.64,38592.0,82.3869,82.4865,82.2873,82.3271,38592.0
2025-03-11 10:30:00,82.62,82.75,82.54,82.62,27629.0,82.3072,82.4367,82.2275,82.3072,27629.0
2025-03-11 10:35:00,82.62,82.72,82.47,82.55,22359.0,82.3072,82.4068,82.1578,82.2375,22359.0
2025-03-11 10:40:00,82.6,82.67,82.4,82.67,18362.0,82.2873,82.357,82.088,82.357,18362.0
2025-03-11 10:45:00,82.65,82.74,82.54,82.68,18723.0,82.3371,82.4267,82.2275,82.367,18723.0
2025-03-11 10:50:00,82.72,82.8,82.61,82.79,15804.0,82.4068,82.4865,82.2972,82.4766,15804.0
2025-03-11 10:55:00,82.8,82.82,82.68,82.8,17508.0,82.4865,82.5064,82.367,82.4865,17508.0
2025-03-11 11:00:00,82.77,83.02,82.73,82.84,36032.0,82.4566,82.7057,82.4168,82.5264,36032.0
2025-03-11 11:05:00,82.87,83.24,82.83,83.23,15032.0,82.5563,82.9249,82.5164,82.9149,15032.0
2025-03-11 11:10:00,83.19,83.31,83.09,83.17,14678.0,82.875,82.9946,82.7754,82.8551,14678.0
2025-03-11 11:15:00,83.21,83.36,83.2,83.27,14060.0,82.895,83.0444,82.885,82.9547,14060.0
2025-03-11 11:20:00,83.27,83.34,83.09,83.09,15510.0,82.9547,83.0245,82.7754,82.7754,15510.0
2025-03-11 11:25:00,83.12,83.15,82.94,82.94,9843.0,82.8053,82.8352,82.626,82.626,9843.0
2025-03-11 11:30:00,82.95,83.07,82.93,82.94,7078.0,82.6359,82.7555,82.616,82.626,7078.0
2025-03-11 11:35:00,82.92,82.97,82.85,82.96,11920.0,82.6061,82.6559,82.5363,82.6459,11920.0
2025-03-11 11:40:00,83.01,83.15,83.01,83.04,6914.0,82.6957,82.8352,82.6957,82.7256,6914.0
2025-03-11 11:45:00,83.04,83.09,82.96,83.01,12799.0,82.7256,82.7754,82.6459,82.6957,12799.0
2025-03-11 11:50:00,83.04,83.04,82.93,83.02,10103.0,82.7256,82.7256,82.616,82.7057,10103.0
2025-03-11 11:55:00,83.01,83.03,82.84,82.86,10561.0,82.6957,82.7156,82.5264,82.5463,10561.0
2025-03-11 12:00:00,82.85,82.89,82.82,82.82,11120.0,82.5363,82.5762,82.5064,82.5064,11120.0
2025-03-11 12:05:00,82.81,82.82,82.62,82.63,9692.0,82.4965,82.5064,82.3072,82.3172,9692.0
2025-03-11 12:10:00,82.6,82.61,82.43,82.44,9577.0,82.2873,82.2972,82.1179,82.1279,9577.0
2025-03-11 12:15:00,82.45,82.5,82.44,82.5,6563.0,82.1378,82.1877,82.1279,82.1877,6563.0
2025-03-11 12:20:00,82.47,82.62,82.44,82.56,8489.0,82.1578,82.3072,82.1279,82.2474,8489.0
2025-03-11 12:25:00,82.57,82.69,82.56,82.61,7053.0,82.2574,82.3769,82.2474,82.2972,7053.0
2025-03-11 12:30:00,82.64,82.79,82.6,82.78,19101.0,82.3271,82.4766,82.2873,82.4666,19101.0
2025-03-11 12:35:00,82.76,82.82,82.61,82.61,13064.0,82.4467,82.5064,82.2972,82.2972,13064.0
2025-03-11 12:40:00,82.62,82.71,82.51,82.53,8377.0,82.3072,82.3969,82.1976,82.2175,8377.0
2025-03-11 12:45:00,82.5,82.53,82.43,82.51,6934.0,82.1877,82.2175,82.1179,82.1976,6934.0
2025-03-11 12:50:00,82.5,82.54,82.33,82.36,8631.0,82.1877,82.2275,82.0183,82.0482,8631.0
2025-03-11 12:55:00,82.37,82.43,82.29,82.37,12330.0,82.0581,82.1179,81.9784,82.0581,12330.0
2025-03-11 13:00:00,82.35,82.37,82.23,82.31,8093.0,82.0382,82.0581,81.9187,81.9984,8093.0
2025-03-11 13:05:00,82.35,82.43,82.33,82.33,7409.0,82.0382,82.1179,82.0183,82.0183,7409.0
2025-03-11 13:10:00,82.36,82.36,82.31,82.33,8282.0,82.0482,82.0482,81.9984,82.0183,8282.0
2025-03-11 13:15:00,82.29,82.4,82.28,82.36,17662.0,81.9784,82.088,81.9685,82.0482,17662.0
2025-03-11 13:20:00,82.35,82.37,82.23,82.29,9406.0,82.0382,82.0581,81.9187,81.9784,9406.0
2025-03-11 13:25:00,82.27,82.27,82.1,82.15,12377.0,81.9585,81.9585,81.7892,81.839,12377.0
2025-03-11 13:30:00,82.13,82.26,82.07,82.08,12707.0,81.8191,81.9486,81.7593,81.7692,12707.0
2025-03-11 13:35:00,82.07,82.08,81.91,81.97,15849.0,81.7593,81.7692,81.5999,81.6597,15849.0
2025-03-11 13:40:00,81.97,82.01,81.9,81.96,20012.0,81.6597,81.6995,81.5899,81.6497,20012.0
2025-03-11 13:45:00,81.98,82.19,81.98,82.14,18792.0,81.6696,81.8788,81.6696,81.829,18792.0
2025-03-11 13:50:00,82.15,82.27,82.13,82.27,13596.0,81.839,81.9585,81.8191,81.9585,13596.0
2025-03-11 13:55:00,82.26,82.34,82.15,82.28,29332.0,81.9486,82.0283,81.839,81.9685,29332.0
2025-03-11 14:00:00,82.32,82.72,82.32,82.6,15576.0,82.0083,82.4068,82.0083,82.2873,15576.0
2025-03-11 14:05:00,82.6,82.73,82.55,82.6,10417.0,82.2873,82.4168,82.2375,82.2873,10417.0
2025-03-11 14:10:00,82.59,82.69,82.57,82.66,13110.0,82.2773,82.3769,82.2574,82.347,13110.0
2025-03-11 14:15:00,82.64,82.7,82.57,82.66,18431.0,82.3271,82.3869,82.2574,82.347,18431.0
2025-03-11 14:20:00,82.65,82.88,82.65,82.83,13378.0,82.3371,82.5662,82.3371,82.5164,13378.0
2025-03-11 14:25:00,82.83,82.92,82.79,82.88,26940.0,82.5164,82.6061,82.4766,82.5662,26940.0
2025-03-11 14:30:00,82.85,82.93,82.76,82.77,28951.0,82.5363,82.616,82.4467,82.4566,28951.0
2025-03-11 14:35:00,82.77,82.81,82.71,82.79,22052.0,82.4566,82.4965,82.3969,82.4766,22052.0
2025-03-11 14:40:00,82.77,83.03,82.75,83.0,24663.0,82.4566,82.7156,82.4367,82.6858,24663.0
2025-03-11 14:45:00,82.99,83.05,82.91,83.02,14617.0,82.6758,82.7356,82.5961,82.7057,14617.0
2025-03-11 14:50:00,83.01,83.14,82.98,83.06,17758.0,82.6957,82.8252,82.6658,82.7455,17758.0
2025-03-11 14:55:00,83.06,83.14,83.01,83.09,20590.0,82.7455,82.8252,82.6957,82.7754,20590.0
2025-03-11 15:00:00,83.08,83.15,82.95,83.07,22314.0,82.7655,82.8352,82.6359,82.7555,22314.0
2025-03-11 15:05:00,83.04,83.24,83.01,83.11,27939.0,82.7256,82.9249,82.6957,82.7953,27939.0
2025-03-11 15:10:00,83.11,83.14,82.92,82.94,22633.0,82.7953,82.8252,82.6061,82.626,22633.0
2025-03-11 15:15:00,82.95,82.95,82.8,82.89,31704.0,82.6359,82.6359,82.4865,82.5762,31704.0
2025-03-11 15:20:00,82.89,83.08,82.83,82.83,26177.0,82.5762,82.7655,82.5164,82.5164,26177.0
2025-03-11 15:25:00,82.84,83.02,82.83,82.94,25421.0,82.5264,82.7057,82.5164,82.626,25421.0
2025-03-11 15:30:00,82.95,83.09,82.86,83.02,40924.0,82.6359,82.7754,82.5463,82.7057,40924.0
2025-03-11 15:35:00,83.03,83.15,82.91,82.92,32439.0,82.7156,82.8352,82.5961,82.6061,32439.0
2025-03-11 15:40:00,82.93,83.04,82.83,83.04,31607.0,82.616,82.7256,82.5164,82.7256,31607.0
2025-03-11 15:45:00,83.03,83.12,82.93,83.12,40727.0,82.7156,82.8053,82.616,82.8053,40727.0
2025-03-11 15:50:00,83.1,83.1,82.69,82.74,95762.0,82.7854,82.7854,82.3769,82.4267,95762.0
2025-03-11 15:55:00,82.74,82.75,82.45,82.47,254064.0,82.4267,82.4367,82.1378,82.1578,254064.0
2025-03-12 09:30:00,82.0,82.19,81.42,81.57,137123.0,81.6895,81.8788,81.1117,81.2612,137123.0
2025-03-12 09:35:00,81.57,81.64,80.5,80.64,55301.0,81.2612,81.3309,80.1952,80.3347,55301.0
2025-03-12 09:40:00,80.64,81.11,80.55,80.72,28150.0,80.3347,80.8029,80.245,80.4144,28150.0
2025-03-12 09:45:00,80.76,80.8,80.5,80.59,28475.0,80.4542,80.4941,80.1952,80.2849,28475.0
2025-03-12 09:50:00,80.53,80.84,80.53,80.69,76400.0,80.2251,80.5339,80.2251,80.3845,76400.0
2025-03-12 09:55:00,80.62,80.7,80.25,80.39,21953.0,80.3148,80.3945,79.9462,80.0856,21953.0
2025-03-12 10:00:00,80.37,80.5,80.12,80.2,20766.0,80.0657,80.1952,79.8167,79.8964,20766.0
2025-03-12 10:05:00,80.25,80.36,80.15,80.31,24314.0,79.9462,80.0558,79.8465,80.0059,24314.0
2025-03-12 10:10:00,80.31,80.43,80.15,80.35,27656.0,80.0059,80.1255,79.8465,80.0458,27656.0
2025-03-12 10:15:00,80.28,80.33,80.18,80.27,13380.0,79.9761,80.0259,79.8764,79.9661,13380.0
2025-03-12 10:20:00,80.28,80.4,80.12,80.16,13797.0,79.9761,80.0956,79.8167,79.8565,13797.0
2025-03-12 10:25:00,80.15,80.36,80.1,80.31,16642.0,79.8465,80.0558,79.7967,80.0059,16642.0
2025-03-12 10:30:00,80.31,80.38,79.95,79.99,41731.0,80.0059,80.0757,79.6473,79.6872,41731.0
2025-03-12 10:35:00,79.98,80.04,79.79,79.81,85918.0,79.6772,79.737,79.4879,79.5078,85918.0
2025-03-12 10:40:00,79.8,80.0,79.8,79.83,27749.0,79.4979,79.6971,79.4979,79.5278,27749.0
2025-03-12 10:45:00,79.83,79.97,79.75,79.81,38836.0,79.5278,79.6672,79.4481,79.5078,38836.0
2025-03-12 10:50:00,79.78,79.8,79.63,79.64,32230.0,79.478,79.4979,79.3285,79.3385,32230.0
2025-03-12 10:55:00,79.65,79.65,79.43,79.45,17150.0,79.3484,79.3484,79.1293,79.1492,17150.0
2025-03-12 11:00:00,79.46,79.5,79.37,79.44,26724.0,79.1592,79.199,79.0695,79.1392,26724.0
2025-03-12 11:05:00,79.45,79.47,79.25,79.39,35131.0,79.1492,79.1691,78.95,79.0894,35131.0
2025-03-12 11:10:00,79.38,79.45,79.27,79.35,31920.0,79.0795,79.1492,78.9699,79.0496,31920.0
2025-03-12 11:15:00,79.34,79.38,79.13,79.28,73448.0,79.0396,79.0795,78.8304,78.9798,73448.0
2025-03-12 11:20:00,79.26,79.61,79.26,79.57,29480.0,78.9599,79.3086,78.9599,79.2687,29480.0
2025-03-12 11:25:00,79.57,79.7,79.53,79.63,18674.0,79.2687,79.3983,79.2289,79.3285,18674.0
2025-03-12 11:30:00,79.66,79.71,79.6,79.66,12463.0,79.3584,79.4082,79.2986,79.3584,12463.0
2025-03-12 11:35:00,79.63,79.76,79.62,79.7,22722.0,79.3285,79.458,79.3186,79.3983,22722.0
2025-03-12 11:40:00,79.71,79.86,79.67,79.76,15250.0,79.4082,79.5576,79.3684,79.458,15250.0
2025-03-12 11:45:00,79.77,80.08,79.76,79.94,32908.0,79.468,79.7768,79.458,79.6373,32908.0
2025-03-12 11:50:00,79.94,79.96,79.84,79.86,31282.0,79.6373,79.6573,79.5377,79.5576,31282.0
2025-03-12 11:55:00,79.83,80.06,79.77,80.04,52403.0,79.5278,79.7569,79.468,79.737,52403.0
2025-03-12 12:00:00,80.04,80.12,79.98,80.11,24238.0,79.737,79.8167,79.6772,79.8067,24238.0
2025-03-12 12:05:00,80.12,80.12,79.91,79.97,24935.0,79.8167,79.8167,79.6075,79.6672,24935.0
2025-03-12 12:10:00,79.95,80.04,79.83,79.94,19261.0,79.6473,79.737,79.5278,79.6373,19261.0
2025-03-12 12:15:00,79.95,79.95,79.87,79.94,23907.0,79.6473,79.6473,79.5676,79.6373,23907.0
2025-03-12 12:20:00,79.94,80.11,79.94,80.07,14111.0,79.6373,79.8067,79.6373,79.7669,14111.0
2025-03-12 12:25:00,80.05,80.16,79.95,80.06,15595.0,79.7469,79.8565,79.6473,79.7569,15595.0
2025-03-12 12:30:00,80.1,80.27,80.08,80.22,20186.0,79.7967,79.9661,79.7768,79.9163,20186.0
2025-03-12 12:35:00,80.21,80.24,80.1,80.12,23596.0,79.9063,79.9362,79.7967,79.8167,23596.0
2025-03-12 12:40:00,80.11,80.15,79.99,80.04,21990.0,79.8067,79.8465,79.6872,79.737,21990.0
2025-03-12 12:45:00,80.06,80.2,80.04,80.19,15730.0,79.7569,79.8964,79.737,79.8864,15730.0
2025-03-12 12:50:00,80.19,80.21,80.02,80.15,17358.0,79.8864,79.9063,79.717,79.8465,17358.0
2025-03-12 12:55:00,80.18,80.26,80.0,80.0,23978.0,79.8764,79.9561,79.6971,79.6971,23978.0
2025-03-12 13:00:00,80.0,80.07,79.92,80.07,22336.0,79.6971,79.7669,79.6174,79.7669,22336.0
2025-03-12 13:05:00,80.07,80.24,79.98,80.22,14926.0,79.7669,79.9362,79.6772,79.9163,14926.0
2025-03-12 13:10:00,80.22,80.28,80.15,80.25,18858.0,79.9163,79.9761,79.8465,79.9462,18858.0
2025-03-12 13:15:00,80.25,80.31,80.19,80.29,14692.0,79.9462,80.0059,79.8864,79.986,14692.0
2025-03-12 13:20:00,80.29,80.4,80.29,80.34,28694.0,79.986,80.0956,79.986,80.0358,28694.0
2025-03-12 13:25:00,80.34,80.4,80.3,80.38,35056.0,80.0358,80.0956,79.996,80.0757,35056.0
2025-03-12 13:30:00,80.39,80.42,80.35,80.36,26044.0,80.0856,80.1155,80.0458,80.0558,26044.0
2025-03-12 13:35:00,80.38,80.53,80.37,80.42,36815.0,80.0757,80.2251,80.0657,80.1155,36815.0
2025-03-12 13:40:00,80.43,80.51,80.43,80.45,19885.0,80.1255,80.2052,80.1255,80.1454,19885.0
2025-03-12 13:45:00,80.45,80.54,80.38,80.4,24675.0,80.1454,80.2351,80.0757,80.0956,24675.0
2025-03-12 13:50:00,80.4,80.42,80.33,80.33,17298.0,80.0956,80.1155,80.0259,80.0259,17298.0
2025-03-12 13:55:00,80.33,80.33,80.09,80.09,21734.0,80.0259,80.0259,79.7868,79.7868,21734.0
2025-03-12 14:00:00,80.08,80.28,80.03,80.06,28513.0,79.7768,79.9761,79.727,79.7569,28513.0
2025-03-12 14:05:00,80.05,80.17,79.99,80.17,11958.0,79.7469,79.8665,79.6872,79.8665,11958.0
2025-03-12 14:10:00,80.17,80.2,80.12,80.14,14117.0,79.8665,79.8964,79.8167,79.8366,14117.0
2025-03-12 14:15:00,80.15,80.22,80.12,80.2,12578.0,79.8465,79.9163,79.8167,79.8964,12578.0
2025-03-12 14:20:00,80.2,80.3,80.19,80.28,10870.0,79.8964,79.996,79.8864,79.9761,10870.0
2025-03-12 14:25:00,80.28,80.29,80.24,80.28,10893.0,79.9761,79.986,79.9362,79.9761,10893.0
2025-03-12 14:30:00,80.29,80.35,80.25,80.33,12743.0,79.986,80.0458,79.9462,80.0259,12743.0
2025-03-12 14:35:00,80.35,80.36,80.28,80.29,12693.0,80.0458,80.0558,79.9761,79.986,12693.0
2025-03-12 14:40:00,80.3,80.46,80.3,80.41,9125.0,79.996,80.1554,79.996,80.1056,9125.0
2025-03-12 14:45:00,80.41,80.48,80.35,80.42,21744.0,80.1056,80.1753,80.0458,80.1155,21744.0
2025-03-12 14:50:00,80.41,80.41,80.3,80.34,12234.0,80.1056,80.1056,79.996,80.0358,12234.0
2025-03-12 14:55:00,80.32,80.43,80.27,80.42,17272.0,80.0159,80.1255,79.9661,80.1155,17272.0
2025-03-12 15:00:00,80.42,80.43,80.22,80.25,19771.0,80.1155,80.1255,79.9163,79.9462,19771.0
2025-03-12 15:05:00,80.25,80.3,80.17,80.27,18605.0,79.9462,79.996,79.8665,79.9661,18605.0
2025-03-12 15:10:00,80.24,80.32,80.2,80.2,24157.0,79.9362,80.0159,79.8964,79.8964,24157.0
2025-03-12 15:15:00,80.22,80.35,80.15,80.34,27582.0,79.9163,80.0458,79.8465,80.0358,27582.0
2025-03-12 15:20:00,80.31,80.33,80.07,80.2,23058.0,80.0059,80.0259,79.7669,79.8964,23058.0
2025-03-12 15:25:00,80.18,80.27,80.16,80.16,25238.0,79.8764,79.9661,79.8565,79.8565,25238.0
2025-03-12 15:30:00,80.17,80.24,80.0,80.0,19804.0,79.8665,79.9362,79.6971,79.6971,19804.0
2025-03-12 15:35:00,80.0,80.04,79.89,80.0,42709.0,79.6971,79.737,79.5875,79.6971,42709.0
2025-03-12 15:40:00,80.0,80.03,79.84,80.0,81072.0,79.6971,79.727,79.5377,79.6971,81072.0
2025-03-12 15:45:00,79.99,80.01,79.87,79.89,73274.0,79.6872,79.7071,79.5676,79.5875,73274.0
2025-03-12 15:50:00,79.89,79.92,79.44,79.57,149635.0,79.5875,79.6174,79.1392,79.2687,149635.0
2025-03-12 15:55:00,79.55,79.62,79.38,79.49,359575.0,79.2488,79.3186,79.0795,79.189,359575.0
2025-03-13 09:30:00,79.41,79.41,78.9,79.02,67141.0,79.1094,79.1094,78.6013,78.7208,67141.0
2025-03-13 09:35:00,79.09,79.58,78.98,79.4,23465.0,78.7906,79.2787,78.681,79.0994,23465.0
2025-03-13 09:40:00,79.45,79.61,79.42,79.42,21587.0,79.1492,79.3086,79.1193,79.1193,21587.0
2025-03-13 09:45:00,79.42,79.56,79.31,79.36,18131.0,79.1193,79.2588,79.0097,79.0595,18131.0
2025-03-13 09:50:00,79.38,79.46,79.23,79.37,18799.0,79.0795,79.1592,78.93,79.0695,18799.0
2025-03-13 09:55:00,79.34,79.35,79.19,79.22,18414.0,79.0396,79.0496,78.8902,78.9201,18414.0
2025-03-13 10:00:00,79.19,79.32,79.18,79.31,23736.0,78.8902,79.0197,78.8802,79.0097,23736.0
2025-03-13 10:05:00,79.35,79.53,79.35,79.48,15794.0,79.0496,79.2289,79.0496,79.1791,15794.0
2025-03-13 10:10:00,79.43,79.65,79.38,79.64,14015.0,79.1293,79.3484,79.0795,79.3385,14015.0
2025-03-13 10:15:00,79.63,79.63,79.29,79.49,28675.0,79.3285,79.3285,78.9898,79.189,28675.0
2025-03-13 10:20:00,79.53,79.55,79.39,79.45,22739.0,79.2289,79.2488,79.0894,79.1492,22739.0
2025-03-13 10:25:00,79.45,79.52,79.29,79.3,32112.0,79.1492,79.2189,78.9898,78.9998,32112.0
2025-03-13 10:30:00,79.31,79.51,79.3,79.35,16513.0,79.0097,79.209,78.9998,79.0496,16513.0
2025-03-13 10:35:00,79.45,79.45,79.24,79.28,16677.0,79.1492,79.1492,78.94,78.9798,16677.0
2025-03-13 10:40:00,79.28,79.38,79.27,79.37,16370.0,78.9798,79.0795,78.9699,79.0695,16370.0
2025-03-13 10:45:00,79.37,79.41,79.27,79.33,11505.0,79.0695,79.1094,78.9699,79.0297,11505.0
2025-03-13 10:50:00,79.32,79.35,79.22,79.25,16808.0,79.0197,79.0496,78.9201,78.95,16808.0
2025-03-13 10:55:00,79.21,79.26,79.11,79.17,9355.0,78.9101,78.9599,78.8105,78.8703,9355.0
2025-03-13 11:00:00,79.17,79.3,79.14,79.17,17900.0,78.8703,78.9998,78.8404,78.8703,17900.0
2025-03-13 11:05:00,79.19,79.25,78.93,78.93,10875.0,78.8902,78.95,78.6312,78.6312,10875.0
2025-03-13 11:10:00,78.96,78.99,78.84,78.86,14293.0,78.6611,78.6909,78.5415,78.5614,14293.0
2025-03-13 11:15:00,78.88,78.88,78.82,78.85,10408.0,78.5814,78.5814,78.5216,78.5515,10408.0
2025-03-13 11:20:00,78.86,78.87,78.73,78.76,13395.0,78.5614,78.5714,78.4319,78.4618,13395.0
2025-03-13 11:25:00,78.77,78.8,78.68,78.71,15667.0,78.4718,78.5017,78.3821,78.412,15667.0
2025-03-13 11:30:00,78.7,78.74,78.61,78.63,11488.0,78.402,78.4419,78.3124,78.3323,11488.0
2025-03-13 11:35:00,78.62,78.62,78.35,78.36,38361.0,78.3223,78.3223,78.0534,78.0633,38361.0
2025-03-13 11:40:00,78.34,78.58,78.26,78.45,25035.0,78.0434,78.2825,77.9637,78.153,25035.0
2025-03-13 11:45:00,78.45,78.48,78.32,78.42,24973.0,78.153,78.1829,78.0235,78.1231,24973.0
2025-03-13 11:50:00,78.38,78.43,78.32,78.35,67686.0,78.0833,78.1331,78.0235,78.0534,67686.0
2025-03-13 11:55:00,78.35,78.37,78.22,78.26,66033.0,78.0534,78.0733,77.9239,77.9637,66033.0
2025-03-13 12:00:00,78.25,78.44,78.21,78.43,32767.0,77.9537,78.143,77.9139,78.1331,32767.0
2025-03-13 12:05:00,78.42,78.43,78.32,78.4,18458.0,78.1231,78.1331,78.0235,78.1032,18458.0
2025-03-13 12:10:00,78.4,78.5,78.36,78.42,12809.0,78.1032,78.2028,78.0633,78.1231,12809.0
2025-03-13 12:15:00,78.39,78.39,78.26,78.3,10701.0,78.0932,78.0932,77.9637,78.0036,10701.0
2025-03-13 12:20:00,78.32,78.37,78.23,78.24,18845.0,78.0235,78.0733,77.9338,77.9438,18845.0
2025-03-13 12:25:00,78.26,78.3,78.18,78.23,16522.0,77.9637,78.0036,77.884,77.9338,16522.0
2025-03-13 12:30:00,78.21,78.41,78.19,78.4,13286.0,77.9139,78.1131,77.894,78.1032,13286.0
2025-03-13 12:35:00,78.39,78.48,78.34,78.48,12729.0,78.0932,78.1829,78.0434,78.1829,12729.0
2025-03-13 12:40:00,78.47,78.59,78.37,78.37,17618.0,78.1729,78.2925,78.0733,78.0733,17618.0
2025-03-13 12:45:00,78.37,78.39,78.12,78.24,25738.0,78.0733,78.0932,77.8242,77.9438,25738.0
2025-03-13 12:50:00,78.23,78.42,78.23,78.32,10860.0,77.9338,78.1231,77.9338,78.0235,10860.0
2025-03-13 12:55:00,78.31,78.42,78.26,78.41,14075.0,78.0135,78.1231,77.9637,78.1131,14075.0
2025-03-13 13:00:00,78.43,78.45,78.3,78.37,17544.0,78.1331,78.153,78.0036,78.0733,17544.0
2025-03-13 13:05:00,78.37,78.4,78.25,78.26,19612.0,78.0733,78.1032,77.9537,77.9637,19612.0
2025-03-13 13:10:00,78.26,78.29,78.11,78.25,48129.0,77.9637,77.9936,77.8143,77.9537,48129.0
2025-03-13 13:15:00,78.25,78.26,78.07,78.07,15438.0,77.9537,77.9637,77.7744,77.7744,15438.0
2025-03-13 13:20:00,78.08,78.11,78.0,78.08,23094.0,77.7844,77.8143,77.7047,77.7844,23094.0
2025-03-13 13:25:00,78.06,78.09,78.0,78.06,16541.0,77.7645,77.7943,77.7047,77.7645,16541.0
2025-03-13 13:30:00,78.04,78.05,77.9,77.94,9576.0,77.7445,77.7545,77.6051,77.6449,9576.0
2025-03-13 13:35:00,77.92,77.92,77.8,77.8,15828.0,77.625,77.625,77.5054,77.5054,15828.0
2025-03-13 13:40:00,77.81,77.91,77.8,77.85,22851.0,77.5154,77.615,77.5054,77.5553,22851.0
2025-03-13 13:45:00,77.86,77.92,77.79,77.85,19177.0,77.5652,77.625,77.4955,77.5553,19177.0
2025-03-13 13:50:00,77.87,77.94,77.87,77.9,12518.0,77.5752,77.6449,77.5752,77.6051,12518.0
2025-03-13 13:55:00,77.9,77.96,77.85,77.89,13656.0,77.6051,77.6648,77.5553,77.5951,13656.0
2025-03-13 14:00:00,77.88,78.1,77.87,78.04,20145.0,77.5851,77.8043,77.5752,77.7445,20145.0
2025-03-13 14:05:00,78.05,78.21,78.03,78.15,30781.0,77.7545,77.9139,77.7346,77.8541,30781.0
2025-03-13 14:10:00,78.15,78.47,78.14,78.41,26588.0,77.8541,78.1729,77.8442,78.1131,26588.0
2025-03-13 14:15:00,78.43,78.51,78.38,78.48,13733.0,78.1331,78.2128,78.0833,78.1829,13733.0
2025-03-13 14:20:00,78.47,78.5,78.4,78.48,18755.0,78.1729,78.2028,78.1032,78.1829,18755.0
2025-03-13 14:25:00,78.48,78.52,78.45,78.5,16672.0,78.1829,78.2227,78.153,78.2028,16672.0
2025-03-13 14:30:00,78.49,78.54,78.46,78.47,19888.0,78.1928,78.2426,78.1629,78.1729,19888.0
2025-03-13 14:35:00,78.48,78.5,78.46,78.48,16897.0,78.1829,78.2028,78.1629,78.1829,16897.0
2025-03-13 14:40:00,78.48,78.63,78.48,78.63,20484.0,78.1829,78.3323,78.1829,78.3323,20484.0
2025-03-13 14:45:00,78.63,78.77,78.61,78.77,10682.0,78.3323,78.4718,78.3124,78.4718,10682.0
2025-03-13 14:50:00,78.75,78.75,78.65,78.72,10761.0,78.4519,78.4519,78.3522,78.422,10761.0
2025-03-13 14:55:00,78.72,78.76,78.64,78.65,16515.0,78.422,78.4618,78.3423,78.3522,16515.0
2025-03-13 15:00:00,78.65,78.72,78.53,78.55,15677.0,78.3522,78.422,78.2327,78.2526,15677.0
2025-03-13 15:05:00,78.56,78.58,78.33,78.44,35947.0,78.2626,78.2825,78.0334,78.143,35947.0
2025-03-13 15:10:00,78.46,78.64,78.45,78.61,19808.0,78.1629,78.3423,78.153,78.3124,19808.0
2025-03-13 15:15:00,78.6,78.66,78.54,78.56,13003.0,78.3024,78.3622,78.2426,78.2626,13003.0
2025-03-13 15:20:00,78.56,78.56,78.49,78.53,16892.0,78.2626,78.2626,78.1928,78.2327,16892.0
2025-03-13 15:25:00,78.52,78.52,78.3,78.39,25548.0,78.2227,78.2227,78.0036,78.0932,25548.0
2025-03-13 15:30:00,78.39,78.42,78.32,78.41,20155.0,78.0932,78.1231,78.0235,78.1131,20155.0
2025-03-13 15:35:00,78.43,78.43,78.22,78.26,22182.0,78.1331,78.1331,77.9239,77.9637,22182.0
2025-03-13 15:40:00,78.24,78.38,78.24,78.34,31325.0,77.9438,78.0833,77.9438,78.0434,31325.0
2025-03-13 15:45:00,78.35,78.45,78.34,78.37,47156.0,78.0534,78.153,78.0434,78.0733,47156.0
2025-03-13 15:50:00,78.36,78.36,78.11,78.23,98167.0,78.0633,78.0633,77.8143,77.9338,98167.0
2025-03-13 15:55:00,78.23,78.37,78.21,78.34,231385.0,77.9338,78.0733,77.9139,78.0434,231385.0
2025-03-14 09:30:00,78.94,78.95,78.33,78.4,35096.0,78.6411,78.6511,78.0334,78.1032,35096.0
2025-03-14 09:35:00,78.46,78.84,78.41,78.83,8268.0,78.1629,78.5415,78.1131,78.5315,8268.0
2025-03-14 09:40:00,78.74,78.86,78.7,78.74,8480.0,78.4419,78.5614,78.402,78.4419,8480.0
2025-03-14 09:45:00,78.76,78.93,78.69,78.69,14855.0,78.4618,78.6312,78.3921,78.3921,14855.0
2025-03-14 09:50:00,78.69,78.82,78.68,78.81,14642.0,78.3921,78.5216,78.3821,78.5116,14642.0
2025-03-14 09:55:00,78.81,78.86,78.71,78.71,5531.0,78.5116,78.5614,78.412,78.412,5531.0
2025-03-14 10:00:00,78.69,78.73,78.1,78.66,23116.0,78.3921,78.4319,77.8043,78.3622,23116.0
2025-03-14 10:05:00,78.66,78.76,78.62,78.66,24956.0,78.3622,78.4618,78.3223,78.3622,24956.0
2025-03-14 10:10:00,78.68,78.72,78.54,78.57,21716.0,78.3821,78.422,78.2426,78.2725,21716.0
2025-03-14 10:15:00,78.57,78.66,78.55,78.63,11462.0,78.2725,78.3622,78.2526,78.3323,11462.0
2025-03-14 10:20:00,78.64,78.8,78.54,78.79,11119.0,78.3423,78.5017,78.2426,78.4917,11119.0
2025-03-14 10:25:00,78.81,78.85,78.74,78.79,9384.0,78.5116,78.5515,78.4419,78.4917,9384.0
2025-03-14 10:30:00,78.79,78.87,78.75,78.81,13247.0,78.4917,78.5714,78.4519,78.5116,13247.0
2025-03-14 10:35:00,78.83,78.86,78.74,78.85,10414.0,78.5315,78.5614,78.4419,78.5515,10414.0
2025-03-14 10:40:00,78.84,78.9,78.74,78.83,7003.0,78.5415,78.6013,78.4419,78.5315,7003.0
2025-03-14 10:45:00,78.88,78.93,78.84,78.86,8148.0,78.5814,78.6312,78.5415,78.5614,8148.0
2025-03-14 10:50:00,78.88,79.01,78.87,78.95,7212.0,78.5814,78.7109,78.5714,78.6511,7212.0
2025-03-14 10:55:00,78.97,79.11,78.93,79.11,10972.0,78.671,78.8105,78.6312,78.8105,10972.0
2025-03-14 11:00:00,79.15,79.22,79.04,79.07,15438.0,78.8503,78.9201,78.7408,78.7706,15438.0
2025-03-14 11:05:00,79.06,79.07,78.97,78.98,10032.0,78.7607,78.7706,78.671,78.681,10032.0
2025-03-14 11:10:00,78.98,79.02,78.86,78.89,10955.0,78.681,78.7208,78.5614,78.5913,10955.0
2025-03-14 11:15:00,78.91,79.03,78.87,79.02,11286.0,78.6112,78.7308,78.5714,78.7208,11286.0
2025-03-14 11:20:00,79.02,79.08,78.99,79.08,17607.0,78.7208,78.7806,78.6909,78.7806,17607.0
2025-03-14 11:25:00,79.08,79.1,79.02,79.06,16874.0,78.7806,78.8005,78.7208,78.7607,16874.0
2025-03-14 11:30:00,79.06,79.2,79.06,79.16,12645.0,78.7607,78.9001,78.7607,78.8603,12645.0
2025-03-14 11:35:00,79.17,79.17,79.02,79.07,25487.0,78.8703,78.8703,78.7208,78.7706,25487.0
2025-03-14 11:40:00,79.07,79.17,79.02,79.11,13963.0,78.7706,78.8703,78.7208,78.8105,13963.0
2025-03-14 11:45:00,79.11,79.16,79.04,79.15,12502.0,78.8105,78.8603,78.7408,78.8503,12502.0
2025-03-14 11:50:00,79.11,79.14,79.07,79.12,30525.0,78.8105,78.8404,78.7706,78.8204,30525.0
2025-03-14 11:55:00,79.11,79.23,79.1,79.19,39976.0,78.8105,78.93,78.8005,78.8902,39976.0
2025-03-14 12:00:00,79.19,79.21,79.16,79.17,12218.0,78.8902,78.9101,78.8603,78.8703,12218.0
2025-03-14 12:05:00,79.17,79.21,79.15,79.17,9434.0,78.8703,78.9101,78.8503,78.8703,9434.0
2025-03-14 12:10:00,79.18,79.18,79.09,79.13,6333.0,78.8802,78.8802,78.7906,78.8304,6333.0
2025-03-14 12:15:00,79.13,79.13,79.02,79.03,12051.0,78.8304,78.8304,78.7208,78.7308,12051.0
2025-03-14 12:20:00,79.03,79.13,79.02,79.12,19326.0,78.7308,78.8304,78.7208,78.8204,19326.0
2025-03-14 12:25:00,79.12,79.12,79.0,79.02,7267.0,78.8204,78.8204,78.7009,78.7208,7267.0
2025-03-14 12:30:00,79.0,79.06,78.99,79.05,15327.0,78.7009,78.7607,78.6909,78.7507,15327.0
2025-03-14 12:35:00,79.05,79.16,78.99,79.02,20442.0,78.7507,78.8603,78.6909,78.7208,20442.0
2025-03-14 12:40:00,79.02,79.11,79.01,79.09,14578.0,78.7208,78.8105,78.7109,78.7906,14578.0
2025-03-14 12:45:00,79.06,79.09,79.03,79.09,11361.0,78.7607,78.7906,78.7308,78.7906,11361.0
2025-03-14 12:50:00,79.1,79.22,79.09,79.22,25026.0,78.8005,78.9201,78.7906,78.9201,25026.0
2025-03-14 12:55:00,79.21,79.22,79.1,79.13,27219.0,78.9101,78.9201,78.8005,78.8304,27219.0
2025-03-14 13:00:00,79.13,79.21,79.05,79.06,27789.0,78.8304,78.9101,78.7507,78.7607,27789.0
2025-03-14 13:05:00,79.08,79.15,79.05,79.15,19648.0,78.7806,78.8503,78.7507,78.8503,19648.0
2025-03-14 13:10:00,79.15,79.16,79.08,79.13,16035.0,78.8503,78.8603,78.7806,78.8304,16035.0
2025-03-14 13:15:00,79.13,79.18,78.99,79.03,10771.0,78.8304,78.8802,78.6909,78.7308,10771.0
2025-03-14 13:20:00,79.03,79.08,78.99,78.99,13455.0,78.7308,78.7806,78.6909,78.6909,13455.0
2025-03-14 13:25:00,78.99,79.03,78.94,78.95,11479.0,78.6909,78.7308,78.6411,78.6511,11479.0
2025-03-14 13:30:00,78.95,79.01,78.9,78.9,10190.0,78.6511,78.7109,78.6013,78.6013,10190.0
2025-03-14 13:35:00,78.9,78.93,78.8,78.85,14409.0,78.6013,78.6312,78.5017,78.5515,14409.0
2025-03-14 13:40:00,78.85,78.85,78.74,78.76,13901.0,78.5515,78.5515,78.4419,78.4618,13901.0
2025-03-14 13:45:00,78.75,78.79,78.74,78.78,11384.0,78.4519,78.4917,78.4419,78.4817,11384.0
2025-03-14 13:50:00,78.78,78.83,78.75,78.8,10725.0,78.4817,78.5315,78.4519,78.5017,10725.0
2025-03-14 13:55:00,78.81,78.81,78.67,78.68,10884.0,78.5116,78.5116,78.3722,78.3821,10884.0
2025-03-14 14:00:00,78.69,78.84,78.67,78.84,11423.0,78.3921,78.5415,78.3722,78.5415,11423.0
2025-03-14 14:05:00,78.84,78.9,78.82,78.89,14766.0,78.5415,78.6013,78.5216,78.5913,14766.0
2025-03-14 14:10:00,78.9,78.94,78.85,78.87,24371.0,78.6013,78.6411,78.5515,78.5714,24371.0
2025-03-14 14:15:00,78.87,78.87,78.8,78.85,10738.0,78.5714,78.5714,78.5017,78.5515,10738.0
2025-03-14 14:20:00,78.85,78.86,78.77,78.78,14499.0,78.5515,78.5614,78.4718,78.4817,14499.0
2025-03-14 14:25:00,78.78,78.83,78.77,78.78,14249.0,78.4817,78.5315,78.4718,78.4817,14249.0
2025-03-14 14:30:00,78.78,78.92,78.77,78.91,13976.0,78.4817,78.6212,78.4718,78.6112,13976.0
2025-03-14 14:35:00,78.9,78.96,78.85,78.94,15200.0,78.6013,78.6611,78.5515,78.6411,15200.0
2025-03-14 14:40:00,78.95,79.02,78.93,79.0,15977.0,78.6511,78.7208,78.6312,78.7009,15977.0
2025-03-14 14:45:00,79.0,79.06,78.95,78.95,25337.0,78.7009,78.7607,78.6511,78.6511,25337.0
2025-03-14 14:50:00,78.97,79.04,78.92,78.96,30746.0,78.671,78.7408,78.6212,78.6611,30746.0
2025-03-14 14:55:00,78.96,78.98,78.86,78.95,17852.0,78.6611,78.681,78.5614,78.6511,17852.0
2025-03-14 15:00:00,78.95,79.03,78.94,79.03,11472.0,78.6511,78.7308,78.6411,78.7308,11472.0
2025-03-14 15:05:00,79.03,79.14,79.03,79.07,67960.0,78.7308,78.8404,78.7308,78.7706,67960.0
2025-03-14 15:10:00,79.07,79.11,79.02,79.08,17695.0,78.7706,78.8105,78.7208,78.7806,17695.0
2025-03-14 15:15:00,79.09,79.09,78.99,79.0,17220.0,78.7906,78.7906,78.6909,78.7009,17220.0
2025-03-14 15:20:00,79.0,79.02,78.94,78.98,20236.0,78.7009,78.7208,78.6411,78.681,20236.0
2025-03-14 15:25:00,78.98,79.0,78.88,78.88,17542.0,78.681,78.7009,78.5814,78.5814,17542.0
2025-03-14 15:30:00,78.88,78.98,78.87,78.91,18760.0,78.5814,78.681,78.5714,78.6112,18760.0
2025-03-14 15:35:00,78.91,78.92,78.79,78.81,22148.0,78.6112,78.6212,78.4917,78.5116,22148.0
2025-03-14 15:40:00,78.83,78.83,78.73,78.79,32027.0,78.5315,78.5315,78.4319,78.4917,32027.0
2025-03-14 15:45:00,78.79,78.89,78.71,78.89,33136.0,78.4917,78.5913,78.412,78.5913,33136.0
2025-03-14 15:50:00,78.88,79.13,78.77,79.11,113168.0,78.5814,78.8304,78.4718,78.8105,113168.0
2025-03-14 15:55:00,79.12,79.26,79.04,79.09,648659.0,78.8204,78.9599,78.7408,78.7906,648659.0
2025-03-17 09:30:00,78.99,79.38,78.77,78.95,92714.0,78.6909,79.0795,78.4718,78.6511,92714.0
2025-03-17 09:35:00,78.87,79.71,78.86,79.57,43251.0,78.5714,79.4082,78.5614,79.2687,43251.0
2025-03-17 09:40:00,79.59,79.66,79.42,79.59,27696.0,79.2887,79.3584,79.1193,79.2887,27696.0
2025-03-17 09:45:00,79.59,79.94,79.59,79.84,30101.0,79.2887,79.6373,79.2887,79.5377,30101.0
2025-03-17 09:50:00,79.84,79.85,79.65,79.72,11679.0,79.5377,79.5477,79.3484,79.4182,11679.0
2025-03-17 09:55:00,79.72,79.72,79.55,79.62,5463.0,79.4182,79.4182,79.2488,79.3186,5463.0
2025-03-17 10:00:00,79.63,79.71,79.51,79.6,16939.0,79.3285,79.4082,79.209,79.2986,16939.0
2025-03-17 10:05:00,79.63,79.83,79.54,79.78,35890.0,79.3285,79.5278,79.2389,79.478,35890.0
2025-03-17 10:10:00,79.77,79.97,79.73,79.92,16512.0,79.468,79.6672,79.4281,79.6174,16512.0
2025-03-17 10:15:00,79.94,79.95,79.77,79.89,13329.0,79.6373,79.6473,79.468,79.5875,13329.0
2025-03-17 10:20:00,79.91,79.96,79.87,79.92,10268.0,79.6075,79.6573,79.5676,79.6174,10268.0
2025-03-17 10:25:00,79.95,79.97,79.74,79.83,15554.0,79.6473,79.6672,79.4381,79.5278,15554.0
2025-03-17 10:30:00,79.82,79.83,79.7,79.82,16651.0,79.5178,79.5278,79.3983,79.5178,16651.0
2025-03-17 10:35:00,79.84,79.89,79.67,79.84,20053.0,79.5377,79.5875,79.3684,79.5377,20053.0
2025-03-17 10:40:00,79.81,79.87,79.77,79.83,8786.0,79.5078,79.5676,79.468,79.5278,8786.0
2025-03-17 10:45:00,79.85,79.85,79.75,79.82,7873.0,79.5477,79.5477,79.4481,79.5178,7873.0
2025-03-17 10:50:00,79.81,79.88,79.77,79.79,6507.0,79.5078,79.5776,79.468,79.4879,6507.0
2025-03-17 10:55:00,79.78,79.8,79.68,79.73,8285.0,79.478,79.4979,79.3783,79.4281,8285.0
2025-03-17 11:00:00,79.73,79.91,79.73,79.84,56560.0,79.4281,79.6075,79.4281,79.5377,56560.0
2025-03-17 11:05:00,79.88,79.88,79.8,79.81,6211.0,79.5776,79.5776,79.4979,79.5078,6211.0
2025-03-17 11:10:00,79.81,79.92,79.75,79.88,4067.0,79.5078,79.6174,79.4481,79.5776,4067.0
2025-03-17 11:15:00,79.88,79.97,79.84,79.92,7416.0,79.5776,79.6672,79.5377,79.6174,7416.0
2025-03-17 11:20:00,79.91,79.94,79.84,79.88,9299.0,79.6075,79.6373,79.5377,79.5776,9299.0
2025-03-17 11:25:00,79.84,79.87,79.8,79.8,6249.0,79.5377,79.5676,79.4979,79.4979,6249.0
2025-03-17 11:30:00,79.82,79.94,79.61,79.61,22439.0,79.5178,79.6373,79.3086,79.3086,22439.0
2025-03-17 11:35:00,79.66,79.7,79.64,79.66,5731.0,79.3584,79.3983,79.3385,79.3584,5731.0
2025-03-17 11:40:00,79.64,79.75,79.64,79.75,9089.0,79.3385,79.4481,79.3385,79.4481,9089.0
2025-03-17 11:45:00,79.73,79.81,79.7,79.81,7177.0,79.4281,79.5078,79.3983,79.5078,7177.0
2025-03-17 11:50:00,79.81,79.84,79.77,79.79,5589.0,79.5078,79.5377,79.468,79.4879,5589.0
2025-03-17 11:55:00,79.81,79.83,79.76,79.77,5326.0,79.5078,79.5278,79.458,79.468,5326.0
2025-03-17 12:00:00,79.76,79.81,79.66,79.78,7986.0,79.458,79.5078,79.3584,79.478,7986.0
2025-03-17 12:05:00,79.83,79.95,79.82,79.9,4427.0,79.5278,79.6473,79.5178,79.5975,4427.0
2025-03-17 12:10:00,79.88,79.89,79.81,79.82,4484.0,79.5776,79.5875,79.5078,79.5178,4484.0
2025-03-17 12:15:00,79.8,79.8,79.71,79.72,6864.0,79.4979,79.4979,79.4082,79.4182,6864.0
2025-03-17 12:20:00,79.72,79.73,79.64,79.72,6920.0,79.4182,79.4281,79.3385,79.4182,6920.0
2025-03-17 12:25:00,79.71,79.76,79.69,79.7,5512.0,79.4082,79.458,79.3883,79.3983,5512.0
2025-03-17 12:30:00,79.72,79.75,79.67,79.71,9793.0,79.4182,79.4481,79.3684,79.4082,9793.0
2025-03-17 12:35:00,79.71,79.76,79.71,79.74,8507.0,79.4082,79.458,79.4082,79.4381,8507.0
2025-03-17 12:40:00,79.73,79.75,79.71,79.73,6360.0,79.4281,79.4481,79.4082,79.4281,6360.0
2025-03-17 12:45:00,79.73,79.79,79.69,79.79,15503.0,79.4281,79.4879,79.3883,79.4879,15503.0
2025-03-17 12:50:00,79.75,79.83,79.75,79.83,3946.0,79.4481,79.5278,79.4481,79.5278,3946.0
2025-03-17 12:55:00,79.87,79.87,79.8,79.8,7061.0,79.5676,79.5676,79.4979,79.4979,7061.0
2025-03-17 13:00:00,79.8,79.81,79.75,79.76,10427.0,79.4979,79.5078,79.4481,79.458,10427.0
2025-03-17 13:05:00,79.76,79.87,79.75,79.82,18133.0,79.458,79.5676,79.4481,79.5178,18133.0
2025-03-17 13:10:00,79.85,79.93,79.85,79.9,7152.0,79.5477,79.6274,79.5477,79.5975,7152.0
2025-03-17 13:15:00,79.9,79.94,79.85,79.94,6239.0,79.5975,79.6373,79.5477,79.6373,6239.0
2025-03-17 13:20:00,79.92,80.06,79.89,79.99,9876.0,79.6174,79.7569,79.5875,79.6872,9876.0
2025-03-17 13:25:00,79.99,80.15,79.99,80.06,22505.0,79.6872,79.8465,79.6872,79.7569,22505.0
2025-03-17 13:30:00,80.06,80.06,79.99,80.04,5221.0,79.7569,79.7569,79.6872,79.737,5221.0
2025-03-17 13:35:00,80.06,80.13,80.05,80.11,14078.0,79.7569,79.8266,79.7469,79.8067,14078.0
2025-03-17 13:40:00,80.09,80.21,80.08,80.2,6761.0,79.7868,79.9063,79.7768,79.8964,6761.0
2025-03-17 13:45:00,80.19,80.25,80.15,80.19,10069.0,79.8864,79.9462,79.8465,79.8864,10069.0
2025-03-17 13:50:00,80.22,80.26,80.2,80.26,4508.0,79.9163,79.9561,79.8964,79.9561,4508.0
2025-03-17 13:55:00,80.25,80.29,80.21,80.22,10558.0,79.9462,79.986,79.9063,79.9163,10558.0
2025-03-17 14:00:00,80.21,80.28,80.21,80.28,11486.0,79.9063,79.9761,79.9063,79.9761,11486.0
2025-03-17 14:05:00,80.25,80.33,80.24,80.33,56473.0,79.9462,80.0259,79.9362,80.0259,56473.0
2025-03-17 14:10:00,80.33,80.48,80.3,80.47,13397.0,80.0259,80.1753,79.996,80.1653,13397.0
2025-03-17 14:15:00,80.47,80.47,80.33,80.35,11456.0,80.1653,80.1653,80.0259,80.0458,11456.0
2025-03-17 14:20:00,80.35,80.37,80.31,80.35,7969.0,80.0458,80.0657,80.0059,80.0458,7969.0
2025-03-17 14:25:00,80.38,80.46,80.35,80.43,14166.0,80.0757,80.1554,80.0458,80.1255,14166.0
2025-03-17 14:30:00,80.41,80.47,80.41,80.45,9734.0,80.1056,80.1653,80.1056,80.1454,9734.0
2025-03-17 14:35:00,80.45,80.46,80.38,80.45,7913.0,80.1454,80.1554,80.0757,80.1454,7913.0
2025-03-17 14:40:00,80.45,80.46,80.37,80.37,11904.0,80.1454,80.1554,80.0657,80.0657,11904.0
2025-03-17 14:45:00,80.38,80.51,80.36,80.51,11114.0,80.0757,80.2052,80.0558,80.2052,11114.0
2025-03-17 14:50:00,80.51,80.52,80.44,80.51,12048.0,80.2052,80.2151,80.1355,80.2052,12048.0
2025-03-17 14:55:00,80.49,80.53,80.41,80.44,9481.0,80.1853,80.2251,80.1056,80.1355,9481.0
2025-03-17 15:00:00,80.41,80.41,80.31,80.34,10871.0,80.1056,80.1056,80.0059,80.0358,10871.0
2025-03-17 15:05:00,80.34,80.4,80.31,80.31,9325.0,80.0358,80.0956,80.0059,80.0059,9325.0
2025-03-17 15:10:00,80.31,80.34,80.27,80.29,12728.0,80.0059,80.0358,79.9661,79.986,12728.0
2025-03-17 15:15:00,80.27,80.3,80.26,80.3,13252.0,79.9661,79.996,79.9561,79.996,13252.0
2025-03-17 15:20:00,80.3,80.33,80.22,80.23,20478.0,79.996,80.0259,79.9163,79.9262,20478.0
2025-03-17 15:25:00,80.23,80.27,80.22,80.24,9527.0,79.9262,79.9661,79.9163,79.9362,9527.0
2025-03-17 15:30:00,80.23,80.31,80.18,80.18,13742.0,79.9262,80.0059,79.8764,79.8764,13742.0
2025-03-17 15:35:00,80.18,80.22,80.11,80.13,17941.0,79.8764,79.9163,79.8067,79.8266,17941.0
2025-03-17 15:40:00,80.14,80.2,80.12,80.19,12090.0,79.8366,79.8964,79.8167,79.8864,12090.0
2025-03-17 15:45:00,80.17,80.26,80.15,80.19,19316.0,79.8665,79.9561,79.8465,79.8864,19316.0
2025-03-17 15:50:00,80.16,80.22,79.97,80.04,74214.0,79.8565,79.9163,79.6672,79.737,74214.0
2025-03-17 15:55:00,80.03,80.12,79.95,80.01,244326.0,79.727,79.8167,79.6473,79.7071,244326.0
2025-03-18 09:30:00,79.88,80.0,79.44,79.51,56844.0,79.5776,79.6971,79.1392,79.209,56844.0
2025-03-18 09:35:00,79.68,79.91,79.68,79.72,5305.0,79.3783,79.6075,79.3783,79.4182,5305.0
2025-03-18 09:40:00,79.7,79.89,79.58,79.62,13596.0,79.3983,79.5875,79.2787,79.3186,13596.0
2025-03-18 09:45:00,79.63,79.66,79.51,79.63,10816.0,79.3285,79.3584,79.209,79.3285,10816.0
2025-03-18 09:50:00,79.59,79.66,79.45,79.45,6454.0,79.2887,79.3584,79.1492,79.1492,6454.0
2025-03-18 09:55:00,79.46,79.66,79.45,79.61,4573.0,79.1592,79.3584,79.1492,79.3086,4573.0
2025-03-18 10:00:00,79.61,79.71,79.55,79.71,9417.0,79.3086,79.4082,79.2488,79.4082,9417.0
2025-03-18 10:05:00,79.67,79.81,79.67,79.75,6933.0,79.3684,79.5078,79.3684,79.4481,6933.0
2025-03-18 10:10:00,79.76,79.79,79.67,79.71,8657.0,79.458,79.4879,79.3684,79.4082,8657.0
2025-03-18 10:15:00,79.72,79.77,79.67,79.74,13667.0,79.4182,79.468,79.3684,79.4381,13667.0
2025-03-18 10:20:00,79.73,79.76,79.62,79.63,11789.0,79.4281,79.458,79.3186,79.3285,11789.0
2025-03-18 10:25:00,79.63,79.66,79.52,79.54,14177.0,79.3285,79.3584,79.2189,79.2389,14177.0
2025-03-18 10:30:00,79.54,79.67,79.48,79.67,16265.0,79.2389,79.3684,79.1791,79.3684,16265.0
2025-03-18 10:35:00,79.63,79.65,79.53,79.61,6869.0,79.3285,79.3484,79.2289,79.3086,6869.0
2025-03-18 10:40:00,79.65,79.65,79.58,79.6,10401.0,79.3484,79.3484,79.2787,79.2986,10401.0
2025-03-18 10:45:00,79.6,79.6,79.36,79.42,3438.0,79.2986,79.2986,79.0595,79.1193,3438.0
2025-03-18 10:50:00,79.44,79.61,79.38,79.61,7200.0,79.1392,79.3086,79.0795,79.3086,7200.0
2025-03-18 10:55:00,79.61,79.63,79.47,79.47,10179.0,79.3086,79.3285,79.1691,79.1691,10179.0
2025-03-18 11:00:00,79.48,79.49,79.35,79.45,5925.0,79.1791,79.189,79.0496,79.1492,5925.0
2025-03-18 11:05:00,79.44,79.45,79.35,79.45,5426.0,79.1392,79.1492,79.0496,79.1492,5426.0
2025-03-18 11:10:00,79.43,79.47,79.38,79.41,6911.0,79.1293,79.1691,79.0795,79.1094,6911.0
2025-03-18 11:15:00,79.39,79.41,79.3,79.39,6592.0,79.0894,79.1094,78.9998,79.0894,6592.0
2025-03-18 11:20:00,79.39,79.41,79.27,79.27,8068.0,79.0894,79.1094,78.9699,78.9699,8068.0
2025-03-18 11:25:00,79.28,79.37,79.28,79.32,7119.0,78.9798,79.0695,78.9798,79.0197,7119.0
2025-03-18 11:30:00,79.31,79.39,79.28,79.34,8024.0,79.0097,79.0894,78.9798,79.0396,8024.0
2025-03-18 11:35:00,79.31,79.39,79.3,79.37,8985.0,79.0097,79.0894,78.9998,79.0695,8985.0
2025-03-18 11:40:00,79.44,79.44,79.34,79.39,5436.0,79.1392,79.1392,79.0396,79.0894,5436.0
2025-03-18 11:45:00,79.39,79.4,79.32,79.34,4877.0,79.0894,79.0994,79.0197,79.0396,4877.0
2025-03-18 11:50:00,79.34,79.36,79.27,79.28,8427.0,79.0396,79.0595,78.9699,78.9798,8427.0
2025-03-18 11:55:00,79.29,79.31,79.27,79.3,5274.0,78.9898,79.0097,78.9699,78.9998,5274.0
2025-03-18 12:00:00,79.28,79.34,79.26,79.32,3237.0,78.9798,79.0396,78.9599,79.0197,3237.0
2025-03-18 12:05:00,79.31,79.31,79.18,79.2,12557.0,79.0097,79.0097,78.8802,78.9001,12557.0
2025-03-18 12:10:00,79.22,79.32,79.21,79.3,5075.0,78.9201,79.0197,78.9101,78.9998,5075.0
2025-03-18 12:15:00,79.31,79.37,79.2,79.2,5569.0,79.0097,79.0695,78.9001,78.9001,5569.0
2025-03-18 12:20:00,79.21,79.22,79.15,79.17,2289.0,78.9101,78.9201,78.8503,78.8703,2289.0
2025-03-18 12:25:00,79.17,79.24,79.17,79.24,4275.0,78.8703,78.94,78.8703,78.94,4275.0
2025-03-18 12:30:00,79.26,79.27,79.17,79.18,2807.0,78.9599,78.9699,78.8703,78.8802,2807.0
2025-03-18 12:35:00,79.17,79.21,79.06,79.09,4729.0,78.8703,78.9101,78.7607,78.7906,4729.0
2025-03-18 12:40:00,79.11,79.11,78.94,78.95,4481.0,78.8105,78.8105,78.6411,78.6511,4481.0
2025-03-18 12:45:00,78.95,78.99,78.91,78.94,5638.0,78.6511,78.6909,78.6112,78.6411,5638.0
2025-03-18 12:50:00,78.92,78.92,78.86,78.92,7270.0,78.6212,78.6212,78.5614,78.6212,7270.0
2025-03-18 12:55:00,78.93,78.99,78.89,78.9,11049.0,78.6312,78.6909,78.5913,78.6013,11049.0
2025-03-18 13:00:00,78.88,78.95,78.85,78.93,7944.0,78.5814,78.6511,78.5515,78.6312,7944.0
2025-03-18 13:05:00,78.91,78.91,78.8,78.8,3460.0,78.6112,78.6112,78.5017,78.5017,3460.0
2025-03-18 13:10:00,78.81,79.07,78.78,79.06,9038.0,78.5116,78.7706,78.4817,78.7607,9038.0
2025-03-18 13:15:00,79.06,79.18,78.92,79.02,37162.0,78.7607,78.8802,78.6212,78.7208,37162.0
2025-03-18 13:20:00,79.03,79.15,79.01,79.12,6454.0,78.7308,78.8503,78.7109,78.8204,6454.0
2025-03-18 13:25:00,79.18,79.24,79.14,79.19,6816.0,78.8802,78.94,78.8404,78.8902,6816.0
2025-03-18 13:30:00,79.2,79.29,79.18,79.29,5523.0,78.9001,78.9898,78.8802,78.9898,5523.0
2025-03-18 13:35:00,79.29,79.37,79.26,79.33,6523.0,78.9898,79.0695,78.9599,79.0297,6523.0
2025-03-18 13:40:00,79.3,79.32,79.25,79.3,3730.0,78.9998,79.0197,78.95,78.9998,3730.0
2025-03-18 13:45:00,79.3,79.4,79.28,79.37,7626.0,78.9998,79.0994,78.9798,79.0695,7626.0
2025-03-18 13:50:00,79.4,79.4,79.35,79.35,6972.0,79.0994,79.0994,79.0496,79.0496,6972.0
2025-03-18 13:55:00,79.34,79.35,79.3,79.33,6872.0,79.0396,79.0496,78.9998,79.0297,6872.0
2025-03-18 14:00:00,79.33,79.39,79.33,79.37,9185.0,79.0297,79.0894,79.0297,79.0695,9185.0
2025-03-18 14:05:00,79.37,79.45,79.32,79.45,41410.0,79.0695,79.1492,79.0197,79.1492,41410.0
2025-03-18 14:10:00,79.45,79.45,79.36,79.43,11666.0,79.1492,79.1492,79.0595,79.1293,11666.0
2025-03-18 14:15:00,79.44,79.47,79.43,79.43,8683.0,79.1392,79.1691,79.1293,79.1293,8683.0
2025-03-18 14:20:00,79.42,79.62,79.42,79.61,17165.0,79.1193,79.3186,79.1193,79.3086,17165.0
2025-03-18 14:25:00,79.62,79.69,79.47,79.47,45744.0,79.3186,79.3883,79.1691,79.1691,45744.0
2025-03-18 14:30:00,79.47,79.53,79.45,79.47,18606.0,79.1691,79.2289,79.1492,79.1691,18606.0
2025-03-18 14:35:00,79.48,79.58,79.47,79.55,18198.0,79.1791,79.2787,79.1691,79.2488,18198.0
2025-03-18 14:40:00,79.54,79.54,79.47,79.48,8590.0,79.2389,79.2389,79.1691,79.1791,8590.0
2025-03-18 14:45:00,79.48,79.63,79.48,79.6,7918.0,79.1791,79.3285,79.1791,79.2986,7918.0
2025-03-18 14:50:00,79.6,79.67,79.55,79.58,16695.0,79.2986,79.3684,79.2488,79.2787,16695.0
2025-03-18 14:55:00,79.58,79.58,79.51,79.54,15265.0,79.2787,79.2787,79.209,79.2389,15265.0
2025-03-18 15:00:00,79.53,79.55,79.46,79.47,11806.0,79.2289,79.2488,79.1592,79.1691,11806.0
2025-03-18 15:05:00,79.47,79.53,79.4,79.53,13973.0,79.1691,79.2289,79.0994,79.2289,13973.0
2025-03-18 15:10:00,79.53,79.57,79.48,79.53,20480.0,79.2289,79.2687,79.1791,79.2289,20480.0
2025-03-18 15:15:00,79.53,79.6,79.5,79.58,15060.0,79.2289,79.2986,79.199,79.2787,15060.0
2025-03-18 15:20:00,79.57,79.63,79.56,79.62,16282.0,79.2687,79.3285,79.2588,79.3186,16282.0
2025-03-18 15:25:00,79.62,79.69,79.52,79.65,23045.0,79.3186,79.3883,79.2189,79.3484,23045.0
2025-03-18 15:30:00,79.65,79.75,79.59,79.66,16085.0,79.3484,79.4481,79.2887,79.3584,16085.0
2025-03-18 15:35:00,79.67,79.67,79.54,79.61,22751.0,79.3684,79.3684,79.2389,79.3086,22751.0
2025-03-18 15:40:00,79.61,79.66,79.55,79.58,33822.0,79.3086,79.3584,79.2488,79.2787,33822.0
2025-03-18 15:45:00,79.59,79.6,79.4,79.42,41362.0,79.2887,79.2986,79.0994,79.1193,41362.0
2025-03-18 15:50:00,79.43,79.58,79.4,79.55,98628.0,79.1293,79.2787,79.0994,79.2488,98628.0
2025-03-18 15:55:00,79.56,79.59,79.44,79.57,243553.0,79.2588,79.2887,79.1392,79.2687,243553.0
2025-03-19 09:30:00,79.84,80.23,79.8,79.99,43337.0,79.5377,79.9262,79.4979,79.6872,43337.0
2025-03-19 09:35:00,79.95,80.07,79.77,79.88,13947.0,79.6473,79.7669,79.468,79.5776,13947.0
2025-03-19 09:40:00,79.91,79.92,79.72,79.91,13142.0,79.6075,79.6174,79.4182,79.6075,13142.0
2025-03-19 09:45:00,79.88,79.99,79.85,79.92,17151.0,79.5776,79.6872,79.5477,79.6174,17151.0
2025-03-19 09:50:00,79.95,79.95,79.72,79.84,16138.0,79.6473,79.6473,79.4182,79.5377,16138.0
2025-03-19 09:55:00,79.83,79.88,79.71,79.71,6782.0,79.5278,79.5776,79.4082,79.4082,6782.0
2025-03-19 10:00:00,79.73,79.95,79.73,79.79,13138.0,79.4281,79.6473,79.4281,79.4879,13138.0
2025-03-19 10:05:00,79.83,79.95,79.82,79.95,14031.0,79.5278,79.6473,79.5178,79.6473,14031.0
2025-03-19 10:10:00,79.95,79.95,79.79,79.84,9079.0,79.6473,79.6473,79.4879,79.5377,9079.0
2025-03-19 10:15:00,79.84,79.88,79.79,79.86,6536.0,79.5377,79.5776,79.4879,79.5576,6536.0
2025-03-19 10:20:00,79.83,79.89,79.81,79.87,11056.0,79.5278,79.5875,79.5078,79.5676,11056.0
2025-03-19 10:25:00,79.84,79.85,79.67,79.67,3830.0,79.5377,79.5477,79.3684,79.3684,3830.0
2025-03-19 10:30:00,79.67,79.74,79.62,79.62,4328.0,79.3684,79.4381,79.3186,79.3186,4328.0
2025-03-19 10:35:00,79.64,79.64,79.5,79.5,6036.0,79.3385,79.3385,79.199,79.199,6036.0
2025-03-19 10:40:00,79.51,79.58,79.5,79.5,5539.0,79.209,79.2787,79.199,79.199,5539.0
2025-03-19 10:45:00,79.52,79.57,79.52,79.54,5486.0,79.2189,79.2687,79.2189,79.2389,5486.0
2025-03-19 10:50:00,79.54,79.54,79.36,79.36,7020.0,79.2389,79.2389,79.0595,79.0595,7020.0
2025-03-19 10:55:00,79.36,79.38,79.3,79.34,4930.0,79.0595,79.0795,78.9998,79.0396,4930.0
2025-03-19 11:00:00,79.39,79.45,79.32,79.45,10364.0,79.0894,79.1492,79.0197,79.1492,10364.0
2025-03-19 11:05:00,79.41,79.5,79.41,79.47,8015.0,79.1094,79.199,79.1094,79.1691,8015.0
2025-03-19 11:10:00,79.47,79.55,79.44,79.55,19247.0,79.1691,79.2488,79.1392,79.2488,19247.0
2025-03-19 11:15:00,79.53,79.68,79.52,79.62,87397.0,79.2289,79.3783,79.2189,79.3186,87397.0
2025-03-19 11:20:00,79.6,79.66,79.57,79.6,11484.0,79.2986,79.3584,79.2687,79.2986,11484.0
2025-03-19 11:25:00,79.59,79.62,79.56,79.57,9531.0,79.2887,79.3186,79.2588,79.2687,9531.0
2025-03-19 11:30:00,79.58,79.62,79.55,79.57,6269.0,79.2787,79.3186,79.2488,79.2687,6269.0
2025-03-19 11:35:00,79.56,79.61,79.54,79.59,6244.0,79.2588,79.3086,79.2389,79.2887,6244.0
2025-03-19 11:40:00,79.58,79.61,79.56,79.59,6563.0,79.2787,79.3086,79.2588,79.2887,6563.0
2025-03-19 11:45:00,79.58,79.66,79.57,79.66,8019.0,79.2787,79.3584,79.2687,79.3584,8019.0
2025-03-19 11:50:00,79.66,79.76,79.66,79.73,14853.0,79.3584,79.458,79.3584,79.4281,14853.0
2025-03-19 11:55:00,79.72,79.72,79.63,79.64,10973.0,79.4182,79.4182,79.3285,79.3385,10973.0
2025-03-19 12:00:00,79.65,79.7,79.62,79.63,12368.0,79.3484,79.3983,79.3186,79.3285,12368.0
2025-03-19 12:05:00,79.63,79.69,79.61,79.61,10167.0,79.3285,79.3883,79.3086,79.3086,10167.0
2025-03-19 12:10:00,79.6,79.63,79.5,79.55,12600.0,79.2986,79.3285,79.199,79.2488,12600.0
2025-03-19 12:15:00,79.53,79.55,79.49,79.49,6533.0,79.2289,79.2488,79.189,79.189,6533.0
2025-03-19 12:20:00,79.46,79.53,79.44,79.49,12792.0,79.1592,79.2289,79.1392,79.189,12792.0
2025-03-19 12:25:00,79.5,79.54,79.47,79.53,11967.0,79.199,79.2389,79.1691,79.2289,11967.0
2025-03-19 12:30:00,79.53,79.56,79.48,79.55,13076.0,79.2289,79.2588,79.1791,79.2488,13076.0
2025-03-19 12:35:00,79.57,79.58,79.54,79.55,8494.0,79.2687,79.2787,79.2389,79.2488,8494.0
2025-03-19 12:40:00,79.54,79.6,79.53,79.57,6376.0,79.2389,79.2986,79.2289,79.2687,6376.0
2025-03-19 12:45:00,79.57,79.57,79.52,79.54,7512.0,79.2687,79.2687,79.2189,79.2389,7512.0
2025-03-19 12:50:00,79.55,79.59,79.55,79.59,6007.0,79.2488,79.2887,79.2488,79.2887,6007.0
2025-03-19 12:55:00,79.59,79.59,79.48,79.49,7392.0,79.2887,79.2887,79.1791,79.189,7392.0
2025-03-19 13:00:00,79.5,79.51,79.43,79.45,13455.0,79.199,79.209,79.1293,79.1492,13455.0
2025-03-19 13:05:00,79.47,79.47,79.37,79.4,11621.0,79.1691,79.1691,79.0695,79.0994,11621.0
2025-03-19 13:10:00,79.39,79.45,79.33,79.35,11043.0,79.0894,79.1492,79.0297,79.0496,11043.0
2025-03-19 13:15:00,79.34,79.37,79.32,79.37,6121.0,79.0396,79.0695,79.0197,79.0695,6121.0
2025-03-19 13:20:00,79.35,79.36,79.29,79.29,9476.0,79.0496,79.0595,78.9898,78.9898,9476.0
2025-03-19 13:25:00,79.3,79.34,79.26,79.29,9076.0,78.9998,79.0396,78.9599,78.9898,9076.0
2025-03-19 13:30:00,79.27,79.32,79.25,79.32,12979.0,78.9699,79.0197,78.95,79.0197,12979.0
2025-03-19 13:35:00,79.33,79.41,79.31,79.41,10761.0,79.0297,79.1094,79.0097,79.1094,10761.0
2025-03-19 13:40:00,79.39,79.4,79.33,79.36,11853.0,79.0894,79.0994,79.0297,79.0595,11853.0
2025-03-19 13:45:00,79.34,79.34,79.24,79.26,7759.0,79.0396,79.0396,78.94,78.9599,7759.0
2025-03-19 13:50:00,79.25,79.31,79.24,79.25,16405.0,78.95,79.0097,78.94,78.95,16405.0
2025-03-19 13:55:00,79.25,79.28,79.19,79.19,14837.0,78.95,78.9798,78.8902,78.8902,14837.0
2025-03-19 14:00:00,79.18,79.64,79.13,79.57,93278.0,78.8802,79.3385,78.8304,79.2687,93278.0
2025-03-19 14:05:00,79.58,79.58,79.36,79.46,15057.0,79.2787,79.2787,79.0595,79.1592,15057.0
2025-03-19 14:10:00,79.47,79.62,79.46,79.55,8395.0,79.1691,79.3186,79.1592,79.2488,8395.0
2025-03-19 14:15:00,79.56,79.63,79.52,79.63,59016.0,79.2588,79.3285,79.2189,79.3285,59016.0
2025-03-19 14:20:00,79.65,79.66,79.53,79.61,9196.0,79.3484,79.3584,79.2289,79.3086,9196.0
2025-03-19 14:25:00,79.6,79.62,79.48,79.52,9056.0,79.2986,79.3186,79.1791,79.2189,9056.0
2025-03-19 14:30:00,79.54,79.84,79.52,79.75,15739.0,79.2389,79.5377,79.2189,79.4481,15739.0
2025-03-19 14:35:00,79.73,79.76,79.62,79.63,15718.0,79.4281,79.458,79.3186,79.3285,15718.0
2025-03-19 14:40:00,79.65,79.93,79.62,79.87,18748.0,79.3484,79.6274,79.3186,79.5676,18748.0
2025-03-19 14:45:00,79.89,79.92,79.7,79.85,27172.0,79.5875,79.6174,79.3983,79.5477,27172.0
2025-03-19 14:50:00,79.87,80.08,79.84,79.97,18075.0,79.5676,79.7768,79.5377,79.6672,18075.0
2025-03-19 14:55:00,79.94,80.01,79.9,79.96,35577.0,79.6373,79.7071,79.5975,79.6573,35577.0
2025-03-19 15:00:00,79.97,80.07,79.96,80.03,21554.0,79.6672,79.7669,79.6573,79.727,21554.0
2025-03-19 15:05:00,80.03,80.22,80.03,80.22,24377.0,79.727,79.9163,79.727,79.9163,24377.0
2025-03-19 15:10:00,80.22,80.26,80.06,80.12,27633.0,79.9163,79.9561,79.7569,79.8167,27633.0
2025-03-19 15:15:00,80.13,80.15,80.04,80.09,19911.0,79.8266,79.8465,79.737,79.7868,19911.0
2025-03-19 15:20:00,80.09,80.09,79.96,80.03,18178.0,79.7868,79.7868,79.6573,79.727,18178.0
2025-03-19 15:25:00,80.01,80.06,79.82,79.9,30977.0,79.7071,79.7569,79.5178,79.5975,30977.0
2025-03-19 15:30:00,79.86,80.09,79.84,80.02,17171.0,79.5576,79.7868,79.5377,79.717,17171.0
2025-03-19 15:35:00,80.04,80.04,79.93,80.01,18224.0,79.737,79.737,79.6274,79.7071,18224.0
2025-03-19 15:40:00,80.0,80.11,80.0,80.08,31492.0,79.6971,79.8067,79.6971,79.7768,31492.0
2025-03-19 15:45:00,80.08,80.09,79.91,79.93,26959.0,79.7768,79.7868,79.6075,79.6274,26959.0
2025-03-19 15:50:00,79.91,79.92,79.66,79.69,61489.0,79.6075,79.6174,79.3584,79.3883,61489.0
2025-03-19 15:55:00,79.66,79.72,79.58,79.66,253040.0,79.3584,79.4182,79.2787,79.3584,253040.0
2025-03-20 09:30:00,78.05,78.25,77.03,77.38,158780.0,77.7545,77.9537,76.7384,77.087,158780.0
2025-03-20 09:35:00,77.33,77.63,76.64,76.85,29110.0,77.0372,77.3361,76.3498,76.559,29110.0
2025-03-20 09:40:00,76.77,76.77,76.27,76.58,73073.0,76.4793,76.4793,75.9812,76.2901,73073.0
2025-03-20 09:45:00,76.54,76.84,76.41,76.65,55884.0,76.2502,76.5491,76.1207,76.3598,55884.0
2025-03-20 09:50:00,76.68,76.89,76.42,76.75,59918.0,76.3897,76.5989,76.1307,76.4594,59918.0
2025-03-20 09:55:00,76.79,77.25,76.73,77.14,19690.0,76.4993,76.9575,76.4395,76.8479,19690.0
2025-03-20 10:00:00,77.12,77.73,77.11,77.29,71326.0,76.828,77.4357,76.8181,76.9974,71326.0
2025-03-20 10:05:00,77.33,77.38,77.1,77.3,27063.0,77.0372,77.087,76.8081,77.0073,27063.0
2025-03-20 10:10:00,77.36,77.59,77.33,77.57,20863.0,77.0671,77.2962,77.0372,77.2763,20863.0
2025-03-20 10:15:00,77.57,77.72,77.46,77.64,41318.0,77.2763,77.4257,77.1667,77.3461,41318.0
2025-03-20 10:20:00,77.64,77.65,77.43,77.58,40963.0,77.3461,77.356,77.1368,77.2863,40963.0
2025-03-20 10:25:00,77.57,77.68,77.51,77.58,37276.0,77.2763,77.3859,77.2165,77.2863,37276.0
2025-03-20 10:30:00,77.57,77.61,77.42,77.54,12270.0,77.2763,77.3162,77.1269,77.2464,12270.0
2025-03-20 10:35:00,77.52,77.62,77.39,77.45,27377.0,77.2265,77.3261,77.097,77.1568,27377.0
2025-03-20 10:40:00,77.43,77.52,77.36,77.38,18067.0,77.1368,77.2265,77.0671,77.087,18067.0
2025-03-20 10:45:00,77.39,77.5,77.36,77.4,22380.0,77.097,77.2066,77.0671,77.107,22380.0
2025-03-20 10:50:00,77.39,77.48,77.36,77.43,14435.0,77.097,77.1867,77.0671,77.1368,14435.0
2025-03-20 10:55:00,77.44,77.47,77.32,77.43,17740.0,77.1468,77.1767,77.0273,77.1368,17740.0
2025-03-20 11:00:00,77.44,77.61,77.44,77.57,21137.0,77.1468,77.3162,77.1468,77.2763,21137.0
2025-03-20 11:05:00,77.58,77.64,77.56,77.6,35130.0,77.2863,77.3461,77.2664,77.3062,35130.0
2025-03-20 11:10:00,77.58,77.7,77.51,77.52,32598.0,77.2863,77.4058,77.2165,77.2265,32598.0
2025-03-20 11:15:00,77.5,77.5,77.28,77.32,21938.0,77.2066,77.2066,76.9874,77.0273,21938.0
2025-03-20 11:20:00,77.34,77.57,77.33,77.53,17424.0,77.0472,77.2763,77.0372,77.2365,17424.0
2025-03-20 11:25:00,77.53,77.57,77.45,77.48,17308.0,77.2365,77.2763,77.1568,77.1867,17308.0
2025-03-20 11:30:00,77.46,77.53,77.38,77.41,44245.0,77.1667,77.2365,77.087,77.1169,44245.0
2025-03-20 11:35:00,77.45,77.45,77.33,77.37,9838.0,77.1568,77.1568,77.0372,77.0771,9838.0
2025-03-20 11:40:00,77.39,77.56,77.39,77.56,8515.0,77.097,77.2664,77.097,77.2664,8515.0
2025-03-20 11:45:00,77.56,77.62,77.52,77.59,20482.0,77.2664,77.3261,77.2265,77.2962,20482.0
2025-03-20 11:50:00,77.58,77.68,77.55,77.67,17173.0,77.2863,77.3859,77.2564,77.3759,17173.0
2025-03-20 11:55:00,77.68,77.68,77.54,77.55,18225.0,77.3859,77.3859,77.2464,77.2564,18225.0
2025-03-20 12:00:00,77.55,77.6,77.43,77.44,24923.0,77.2564,77.3062,77.1368,77.1468,24923.0
2025-03-20 12:05:00,77.44,77.47,77.28,77.3,16840.0,77.1468,77.1767,76.9874,77.0073,16840.0
2025-03-20 12:10:00,77.3,77.3,77.22,77.23,14983.0,77.0073,77.0073,76.9276,76.9376,14983.0
2025-03-20 12:15:00,77.21,77.33,77.19,77.31,11970.0,76.9177,77.0372,76.8978,77.0173,11970.0
2025-03-20 12:20:00,77.3,77.33,77.2,77.21,38973.0,77.0073,77.0372,76.9077,76.9177,38973.0
2025-03-20 12:25:00,77.2,77.2,76.99,76.99,20605.0,76.9077,76.9077,76.6985,76.6985,20605.0
2025-03-20 12:30:00,77.03,77.16,77.03,77.08,15070.0,76.7384,76.8679,76.7384,76.7882,15070.0
2025-03-20 12:35:00,77.09,77.2,77.06,77.15,16595.0,76.7981,76.9077,76.7682,76.8579,16595.0
2025-03-20 12:40:00,77.13,77.2,77.11,77.17,8094.0,76.838,76.9077,76.8181,76.8778,8094.0
2025-03-20 12:45:00,77.19,77.2,77.09,77.09,6402.0,76.8978,76.9077,76.7981,76.7981,6402.0
2025-03-20 12:50:00,77.08,77.15,77.08,77.15,14741.0,76.7882,76.8579,76.7882,76.8579,14741.0
2025-03-20 12:55:00,77.13,77.2,77.03,77.05,9429.0,76.838,76.9077,76.7384,76.7583,9429.0
2025-03-20 13:00:00,77.06,77.21,77.06,77.21,15235.0,76.7682,76.9177,76.7682,76.9177,15235.0
2025-03-20 13:05:00,77.2,77.32,77.16,77.32,12633.0,76.9077,77.0273,76.8679,77.0273,12633.0
2025-03-20 13:10:00,77.32,77.39,77.31,77.37,11239.0,77.0273,77.097,77.0173,77.0771,11239.0
2025-03-20 13:15:00,77.38,77.41,77.23,77.26,20969.0,77.087,77.1169,76.9376,76.9675,20969.0
2025-03-20 13:20:00,77.29,77.29,77.16,77.17,9165.0,76.9974,76.9974,76.8679,76.8778,9165.0
2025-03-20 13:25:00,77.18,77.19,77.06,77.09,8310.0,76.8878,76.8978,76.7682,76.7981,8310.0
2025-03-20 13:30:00,77.07,77.19,77.06,77.12,12998.0,76.7782,76.8978,76.7682,76.828,12998.0
2025-03-20 13:35:00,77.14,77.27,77.09,77.24,8544.0,76.8479,76.9775,76.7981,76.9476,8544.0
2025-03-20 13:40:00,77.23,77.26,77.16,77.23,17624.0,76.9376,76.9675,76.8679,76.9376,17624.0
2025-03-20 13:45:00,77.25,77.26,77.14,77.15,14046.0,76.9575,76.9675,76.8479,76.8579,14046.0
2025-03-20 13:50:00,77.15,77.15,76.96,76.98,20198.0,76.8579,76.8579,76.6686,76.6886,20198.0
2025-03-20 13:55:00,76.96,77.02,76.92,76.96,14460.0,76.6686,76.7284,76.6288,76.6686,14460.0
2025-03-20 14:00:00,76.95,77.0,76.94,76.97,16609.0,76.6587,76.7085,76.6487,76.6786,16609.0
2025-03-20 14:05:00,76.96,77.02,76.93,77.01,10535.0,76.6686,76.7284,76.6387,76.7184,10535.0
2025-03-20 14:10:00,77.02,77.16,77.02,77.11,15593.0,76.7284,76.8679,76.7284,76.8181,15593.0
2025-03-20 14:15:00,77.11,77.2,77.08,77.18,12448.0,76.8181,76.9077,76.7882,76.8878,12448.0
2025-03-20 14:20:00,77.15,77.15,77.08,77.14,13105.0,76.8579,76.8579,76.7882,76.8479,13105.0
2025-03-20 14:25:00,77.16,77.16,76.92,76.93,18177.0,76.8679,76.8679,76.6288,76.6387,18177.0
2025-03-20 14:30:00,76.92,76.99,76.9,76.95,18139.0,76.6288,76.6985,76.6089,76.6587,18139.0
2025-03-20 14:35:00,76.96,77.06,76.96,77.03,19167.0,76.6686,76.7682,76.6686,76.7384,19167.0
2025-03-20 14:40:00,77.03,77.03,76.93,77.0,16454.0,76.7384,76.7384,76.6387,76.7085,16454.0
2025-03-20 14:45:00,76.99,77.02,76.93,77.01,25768.0,76.6985,76.7284,76.6387,76.7184,25768.0
2025-03-20 14:50:00,77.02,77.26,77.01,77.25,20029.0,76.7284,76.9675,76.7184,76.9575,20029.0
2025-03-20 14:55:00,77.25,77.27,77.0,77.01,24280.0,76.9575,76.9775,76.7085,76.7184,24280.0
2025-03-20 15:00:00,77.0,77.1,76.99,77.01,22041.0,76.7085,76.8081,76.6985,76.7184,22041.0
2025-03-20 15:05:00,77.01,77.08,76.99,77.0,21115.0,76.7184,76.7882,76.6985,76.7085,21115.0
2025-03-20 15:10:00,77.0,77.07,77.0,77.01,27110.0,76.7085,76.7782,76.7085,76.7184,27110.0
2025-03-20 15:15:00,77.01,77.17,77.0,77.17,23755.0,76.7184,76.8778,76.7085,76.8778,23755.0
2025-03-20 15:20:00,77.17,77.27,77.16,77.25,27553.0,76.8778,76.9775,76.8679,76.9575,27553.0
2025-03-20 15:25:00,77.24,77.26,77.16,77.21,29317.0,76.9476,76.9675,76.8679,76.9177,29317.0
2025-03-20 15:30:00,77.2,77.35,77.2,77.3,34135.0,76.9077,77.0572,76.9077,77.0073,34135.0
2025-03-20 15:35:00,77.29,77.32,77.13,77.17,38157.0,76.9974,77.0273,76.838,76.8778,38157.0
2025-03-20 15:40:00,77.17,77.25,77.12,77.25,32632.0,76.8778,76.9575,76.828,76.9575,32632.0
2025-03-20 15:45:00,77.27,77.32,77.22,77.23,61388.0,76.9775,77.0273,76.9276,76.9376,61388.0
2025-03-20 15:50:00,77.22,77.22,77.01,77.14,115009.0,76.9276,76.9276,76.7184,76.8479,115009.0
2025-03-20 15:55:00,77.15,77.63,77.11,77.2,447935.0,76.8579,77.3361,76.8181,76.9077,447935.0
2025-03-21 09:30:00,76.3,76.95,76.3,76.4,623966.0,76.0111,76.6587,76.0111,76.1107,623966.0
2025-03-21 09:35:00,76.34,76.48,76.24,76.38,17709.0,76.051,76.1904,75.9514,76.0908,17709.0
2025-03-21 09:40:00,76.32,76.47,76.19,76.38,61722.0,76.0311,76.1805,75.9015,76.0908,61722.0
2025-03-21 09:45:00,76.37,76.44,76.11,76.13,30112.0,76.0809,76.1506,75.8218,75.8418,30112.0
2025-03-21 09:50:00,76.12,76.21,75.9,76.03,35884.0,75.8318,75.9215,75.6126,75.7421,35884.0
2025-03-21 09:55:00,76.05,76.06,75.9,75.95,38549.0,75.7621,75.772,75.6126,75.6625,38549.0
2025-03-21 10:00:00,75.95,75.97,75.71,75.74,102317.0,75.6625,75.6824,75.4234,75.4532,102317.0
2025-03-21 10:05:00,75.73,75.76,75.61,75.65,43428.0,75.4433,75.4732,75.3237,75.3636,43428.0
2025-03-21 10:10:00,75.65,75.7,75.55,75.67,34215.0,75.3636,75.4134,75.264,75.3835,34215.0
2025-03-21 10:15:00,75.67,75.67,75.5,75.62,30667.0,75.3835,75.3835,75.2142,75.3337,30667.0
2025-03-21 10:20:00,75.62,75.77,75.56,75.76,52827.0,75.3337,75.4831,75.2739,75.4732,52827.0
2025-03-21 10:25:00,75.76,75.94,75.75,75.94,33086.0,75.4732,75.6525,75.4632,75.6525,33086.0
2025-03-21 10:30:00,75.92,75.95,75.84,75.92,37569.0,75.6326,75.6625,75.5529,75.6326,37569.0
2025-03-21 10:35:00,75.92,76.1,75.91,76.07,36495.0,75.6326,75.8119,75.6226,75.782,36495.0
2025-03-21 10:40:00,76.06,76.18,76.05,76.17,13269.0,75.772,75.8916,75.7621,75.8816,13269.0
2025-03-21 10:45:00,76.15,76.25,76.11,76.23,18252.0,75.8617,75.9613,75.8218,75.9414,18252.0
2025-03-21 10:50:00,76.23,76.32,76.15,76.15,16574.0,75.9414,76.0311,75.8617,75.8617,16574.0
2025-03-21 10:55:00,76.15,76.37,76.15,76.34,20169.0,75.8617,76.0809,75.8617,76.051,20169.0
2025-03-21 11:00:00,76.35,76.38,76.23,76.24,10632.0,76.0609,76.0908,75.9414,75.9514,10632.0
2025-03-21 11:05:00,76.25,76.26,76.17,76.22,13227.0,75.9613,75.9713,75.8816,75.9314,13227.0
2025-03-21 11:10:00,76.21,76.22,76.15,76.18,18827.0,75.9215,75.9314,75.8617,75.8916,18827.0
2025-03-21 11:15:00,76.18,76.18,76.11,76.11,34047.0,75.8916,75.8916,75.8218,75.8218,34047.0
2025-03-21 11:20:00,76.11,76.19,76.06,76.15,34501.0,75.8218,75.9015,75.772,75.8617,34501.0
2025-03-21 11:25:00,76.17,76.19,76.11,76.15,35366.0,75.8816,75.9015,75.8218,75.8617,35366.0
2025-03-21 11:30:00,76.15,76.25,76.12,76.25,25496.0,75.8617,75.9613,75.8318,75.9613,25496.0
2025-03-21 11:35:00,76.25,76.25,76.15,76.16,36577.0,75.9613,75.9613,75.8617,75.8717,36577.0
2025-03-21 11:40:00,76.16,76.18,76.04,76.14,30183.0,75.8717,75.8916,75.7521,75.8517,30183.0
2025-03-21 11:45:00,76.14,76.29,76.11,76.21,23268.0,75.8517,76.0012,75.8218,75.9215,23268.0
2025-03-21 11:50:00,76.21,76.27,76.15,76.27,27392.0,75.9215,75.9812,75.8617,75.9812,27392.0
2025-03-21 11:55:00,76.25,76.3,76.16,76.17,18836.0,75.9613,76.0111,75.8717,75.8816,18836.0
2025-03-21 12:00:00,76.16,76.23,76.11,76.2,25058.0,75.8717,75.9414,75.8218,75.9115,25058.0
2025-03-21 12:05:00,76.2,76.22,76.15,76.2,31220.0,75.9115,75.9314,75.8617,75.9115,31220.0
2025-03-21 12:10:00,76.2,76.43,76.2,76.35,42501.0,75.9115,76.1406,75.9115,76.0609,42501.0
2025-03-21 12:15:00,76.35,76.63,76.32,76.59,24824.0,76.0609,76.3399,76.0311,76.3,24824.0
2025-03-21 12:20:00,76.57,76.68,76.56,76.68,15246.0,76.2801,76.3897,76.2701,76.3897,15246.0
2025-03-21 12:25:00,76.69,76.83,76.64,76.81,30002.0,76.3996,76.5391,76.3498,76.5192,30002.0
2025-03-21 12:30:00,76.8,76.81,76.5,76.51,15206.0,76.5092,76.5192,76.2104,76.2203,15206.0
2025-03-21 12:35:00,76.49,76.53,76.43,76.49,11629.0,76.2004,76.2403,76.1406,76.2004,11629.0
2025-03-21 12:40:00,76.51,76.55,76.34,76.37,16315.0,76.2203,76.2602,76.051,76.0809,16315.0
2025-03-21 12:45:00,76.37,76.48,76.37,76.47,22310.0,76.0809,76.1904,76.0809,76.1805,22310.0
2025-03-21 12:50:00,76.46,76.47,76.43,76.44,10707.0,76.1705,76.1805,76.1406,76.1506,10707.0
2025-03-21 12:55:00,76.43,76.55,76.4,76.55,17149.0,76.1406,76.2602,76.1107,76.2602,17149.0
2025-03-21 13:00:00,76.54,76.54,76.48,76.51,12279.0,76.2502,76.2502,76.1904,76.2203,12279.0
2025-03-21 13:05:00,76.52,76.58,76.52,76.58,12679.0,76.2303,76.2901,76.2303,76.2901,12679.0
2025-03-21 13:10:00,76.58,76.6,76.53,76.55,12727.0,76.2901,76.31,76.2403,76.2602,12727.0
2025-03-21 13:15:00,76.54,76.58,76.51,76.51,14137.0,76.2502,76.2901,76.2203,76.2203,14137.0
2025-03-21 13:20:00,76.51,76.58,76.47,76.55,20494.0,76.2203,76.2901,76.1805,76.2602,20494.0
2025-03-21 13:25:00,76.55,76.56,76.45,76.47,12053.0,76.2602,76.2701,76.1606,76.1805,12053.0
2025-03-21 13:30:00,76.47,76.49,76.41,76.48,15605.0,76.1805,76.2004,76.1207,76.1904,15605.0
2025-03-21 13:35:00,76.49,76.6,76.48,76.6,13831.0,76.2004,76.31,76.1904,76.31,13831.0
2025-03-21 13:40:00,76.6,76.73,76.6,76.7,11975.0,76.31,76.4395,76.31,76.4096,11975.0
2025-03-21 13:45:00,76.7,76.77,76.69,76.77,10041.0,76.4096,76.4793,76.3996,76.4793,10041.0
2025-03-21 13:50:00,76.77,76.79,76.69,76.71,14608.0,76.4793,76.4993,76.3996,76.4196,14608.0
2025-03-21 13:55:00,76.71,76.72,76.6,76.6,12123.0,76.4196,76.4295,76.31,76.31,12123.0
2025-03-21 14:00:00,76.59,76.61,76.51,76.52,11812.0,76.3,76.32,76.2203,76.2303,11812.0
2025-03-21 14:05:00,76.52,76.52,76.4,76.46,24064.0,76.2303,76.2303,76.1107,76.1705,24064.0
2025-03-21 14:10:00,76.45,76.48,76.42,76.45,13005.0,76.1606,76.1904,76.1307,76.1606,13005.0
2025-03-21 14:15:00,76.45,76.59,76.42,76.59,17199.0,76.1606,76.3,76.1307,76.3,17199.0
2025-03-21 14:20:00,76.59,76.62,76.5,76.55,20507.0,76.3,76.3299,76.2104,76.2602,20507.0
2025-03-21 14:25:00,76.54,76.54,76.32,76.32,25936.0,76.2502,76.2502,76.0311,76.0311,25936.0
2025-03-21 14:30:00,76.31,76.43,76.3,76.4,24308.0,76.0211,76.1406,76.0111,76.1107,24308.0
2025-03-21 14:35:00,76.4,76.43,76.38,76.38,26432.0,76.1107,76.1406,76.0908,76.0908,26432.0
2025-03-21 14:40:00,76.37,76.44,76.36,76.44,18962.0,76.0809,76.1506,76.0709,76.1506,18962.0
2025-03-21 14:45:00,76.44,76.44,76.36,76.39,16649.0,76.1506,76.1506,76.0709,76.1008,16649.0
2025-03-21 14:50:00,76.4,76.41,76.33,76.33,11460.0,76.1107,76.1207,76.041,76.041,11460.0
2025-03-21 14:55:00,76.34,76.4,76.34,76.35,15760.0,76.051,76.1107,76.051,76.0609,15760.0
2025-03-21 15:00:00,76.35,76.35,76.29,76.35,12326.0,76.0609,76.0609,76.0012,76.0609,12326.0
2025-03-21 15:05:00,76.4,76.4,76.26,76.27,15504.0,76.1107,76.1107,75.9713,75.9812,15504.0
2025-03-21 15:10:00,76.26,76.32,76.19,76.29,19104.0,75.9713,76.0311,75.9015,76.0012,19104.0
2025-03-21 15:15:00,76.28,76.29,76.22,76.22,19426.0,75.9912,76.0012,75.9314,75.9314,19426.0
2025-03-21 15:20:00,76.22,76.24,76.12,76.24,38853.0,75.9314,75.9514,75.8318,75.9514,38853.0
2025-03-21 15:25:00,76.23,76.23,76.13,76.21,39277.0,75.9414,75.9414,75.8418,75.9215,39277.0
2025-03-21 15:30:00,76.2,76.21,76.13,76.16,24474.0,75.9115,75.9215,75.8418,75.8717,24474.0
2025-03-21 15:35:00,76.15,76.22,76.11,76.14,32175.0,75.8617,75.9314,75.8218,75.8517,32175.0
2025-03-21 15:40:00,76.14,76.15,76.06,76.14,31294.0,75.8517,75.8617,75.772,75.8517,31294.0
2025-03-21 15:45:00,76.14,76.14,76.01,76.04,34747.0,75.8517,75.8517,75.7222,75.7521,34747.0
2025-03-21 15:50:00,76.05,76.44,76.05,76.2,226371.0,75.7621,76.1506,75.7621,75.9115,226371.0
2025-03-21 15:55:00,76.2,76.47,76.19,76.4,482596.0,75.9115,76.1805,75.9015,76.1107,482596.0
2025-03-24 09:30:00,77.29,77.45,77.01,77.39,56701.0,76.9974,77.1568,76.7184,77.097,56701.0
2025-03-24 09:35:00,77.34,77.54,77.29,77.3,24591.0,77.0472,77.2464,76.9974,77.0073,24591.0
2025-03-24 09:40:00,77.3,77.47,77.24,77.31,20289.0,77.0073,77.1767,76.9476,77.0173,20289.0
2025-03-24 09:45:00,77.32,77.39,77.22,77.29,30126.0,77.0273,77.097,76.9276,76.9974,30126.0
2025-03-24 09:50:00,77.32,77.33,77.17,77.33,14262.0,77.0273,77.0372,76.8778,77.0372,14262.0
2025-03-24 09:55:00,77.31,77.37,77.14,77.17,15716.0,77.0173,77.0771,76.8479,76.8778,15716.0
2025-03-24 10:00:00,77.17,77.17,77.03,77.06,11180.0,76.8778,76.8778,76.7384,76.7682,11180.0
2025-03-24 10:05:00,77.08,77.19,77.08,77.14,12911.0,76.7882,76.8978,76.7882,76.8479,12911.0
2025-03-24 10:10:00,77.16,77.19,77.04,77.04,24783.0,76.8679,76.8978,76.7483,76.7483,24783.0
2025-03-24 10:15:00,77.02,77.07,76.94,76.98,17133.0,76.7284,76.7782,76.6487,76.6886,17133.0
2025-03-24 10:20:00,77.0,77.02,76.94,76.95,8666.0,76.7085,76.7284,76.6487,76.6587,8666.0
2025-03-24 10:25:00,76.94,77.09,76.94,76.94,16213.0,76.6487,76.7981,76.6487,76.6487,16213.0
2025-03-24 10:30:00,76.95,77.04,76.94,77.02,26796.0,76.6587,76.7483,76.6487,76.7284,26796.0
2025-03-24 10:35:00,77.02,77.12,76.96,76.98,33535.0,76.7284,76.828,76.6686,76.6886,33535.0
2025-03-24 10:40:00,76.98,76.98,76.89,76.91,15987.0,76.6886,76.6886,76.5989,76.6188,15987.0
2025-03-24 10:45:00,76.92,77.13,76.92,77.02,49602.0,76.6288,76.838,76.6288,76.7284,49602.0
2025-03-24 10:50:00,77.02,77.11,77.02,77.11,22173.0,76.7284,76.8181,76.7284,76.8181,22173.0
2025-03-24 10:55:00,77.11,77.12,77.04,77.1,18787.0,76.8181,76.828,76.7483,76.8081,18787.0
2025-03-24 11:00:00,77.09,77.1,77.03,77.03,23320.0,76.7981,76.8081,76.7384,76.7384,23320.0
2025-03-24 11:05:00,77.03,77.05,76.98,77.0,53487.0,76.7384,76.7583,76.6886,76.7085,53487.0
2025-03-24 11:10:00,77.01,77.02,76.97,76.99,45787.0,76.7184,76.7284,76.6786,76.6985,45787.0
2025-03-24 11:15:00,77.0,77.07,76.99,77.05,95948.0,76.7085,76.7782,76.6985,76.7583,95948.0
2025-03-24 11:20:00,77.05,77.07,76.97,77.0,22148.0,76.7583,76.7782,76.6786,76.7085,22148.0
2025-03-24 11:25:00,77.0,77.02,76.89,76.96,15240.0,76.7085,76.7284,76.5989,76.6686,15240.0
2025-03-24 11:30:00,76.96,77.04,76.96,77.0,19544.0,76.6686,76.7483,76.6686,76.7085,19544.0
2025-03-24 11:35:00,77.0,77.03,76.98,76.99,28281.0,76.7085,76.7384,76.6886,76.6985,28281.0
2025-03-24 11:40:00,76.99,77.03,76.97,77.01,18327.0,76.6985,76.7384,76.6786,76.7184,18327.0
2025-03-24 11:45:00,77.0,77.01,76.96,76.97,12049.0,76.7085,76.7184,76.6686,76.6786,12049.0
2025-03-24 11:50:00,76.97,77.01,76.96,77.0,13576.0,76.6786,76.7184,76.6686,76.7085,13576.0
2025-03-24 11:55:00,77.0,77.01,76.92,76.96,15152.0,76.7085,76.7184,76.6288,76.6686,15152.0
2025-03-24 12:00:00,76.96,77.09,76.96,77.08,53737.0,76.6686,76.7981,76.6686,76.7882,53737.0
2025-03-24 12:05:00,77.09,77.21,77.05,77.05,42286.0,76.7981,76.9177,76.7583,76.7583,42286.0
2025-03-24 12:10:00,77.06,77.07,76.96,76.96,57152.0,76.7682,76.7782,76.6686,76.6686,57152.0
2025-03-24 12:15:00,76.97,77.02,76.95,76.96,12919.0,76.6786,76.7284,76.6587,76.6686,12919.0
2025-03-24 12:20:00,76.96,77.02,76.94,77.02,11957.0,76.6686,76.7284,76.6487,76.7284,11957.0
2025-03-24 12:25:00,77.02,77.02,76.9,76.92,14005.0,76.7284,76.7284,76.6089,76.6288,14005.0
2025-03-24 12:30:00,76.92,77.05,76.91,77.04,20956.0,76.6288,76.7583,76.6188,76.7483,20956.0
2025-03-24 12:35:00,77.04,77.04,76.91,76.93,14178.0,76.7483,76.7483,76.6188,76.6387,14178.0
2025-03-24 12:40:00,76.94,77.02,76.93,77.01,42665.0,76.6487,76.7284,76.6387,76.7184,42665.0
2025-03-24 12:45:00,77.0,77.02,76.94,76.97,13770.0,76.7085,76.7284,76.6487,76.6786,13770.0
2025-03-24 12:50:00,76.99,77.02,76.97,76.99,21097.0,76.6985,76.7284,76.6786,76.6985,21097.0
2025-03-24 12:55:00,76.98,76.99,76.9,76.97,20633.0,76.6886,76.6985,76.6089,76.6786,20633.0
2025-03-24 13:00:00,76.97,76.97,76.92,76.96,9455.0,76.6786,76.6786,76.6288,76.6686,9455.0
2025-03-24 13:05:00,76.96,77.01,76.93,76.94,15224.0,76.6686,76.7184,76.6387,76.6487,15224.0
2025-03-24 13:10:00,76.94,76.95,76.89,76.91,12654.0,76.6487,76.6587,76.5989,76.6188,12654.0
2025-03-24 13:15:00,76.91,76.93,76.88,76.89,21394.0,76.6188,76.6387,76.5889,76.5989,21394.0
2025-03-24 13:20:00,76.88,76.92,76.87,76.91,9072.0,76.5889,76.6288,76.579,76.6188,9072.0
2025-03-24 13:25:00,76.91,76.97,76.91,76.95,18674.0,76.6188,76.6786,76.6188,76.6587,18674.0
2025-03-24 13:30:00,76.94,77.14,76.94,77.12,106712.0,76.6487,76.8479,76.6487,76.828,106712.0
2025-03-24 13:35:00,77.11,77.53,77.1,77.4,100796.0,76.8181,77.2365,76.8081,77.107,100796.0
2025-03-24 13:40:00,77.42,77.42,77.34,77.39,11499.0,77.1269,77.1269,77.0472,77.097,11499.0
2025-03-24 13:45:00,77.4,77.52,77.4,77.5,15904.0,77.107,77.2265,77.107,77.2066,15904.0
2025-03-24 13:50:00,77.52,77.53,77.43,77.45,6834.0,77.2265,77.2365,77.1368,77.1568,6834.0
2025-03-24 13:55:00,77.43,77.43,77.4,77.4,16883.0,77.1368,77.1368,77.107,77.107,16883.0
2025-03-24 14:00:00,77.42,77.43,77.27,77.3,9060.0,77.1269,77.1368,76.9775,77.0073,9060.0
2025-03-24 14:05:00,77.31,77.45,77.31,77.42,17000.0,77.0173,77.1568,77.0173,77.1269,17000.0
2025-03-24 14:10:00,77.41,77.41,77.31,77.36,7964.0,77.1169,77.1169,77.0173,77.0671,7964.0
2025-03-24 14:15:00,77.37,77.44,77.31,77.32,18146.0,77.0771,77.1468,77.0173,77.0273,18146.0
2025-03-24 14:20:00,77.29,77.37,77.27,77.34,26729.0,76.9974,77.0771,76.9775,77.0472,26729.0
2025-03-24 14:25:00,77.34,77.39,77.28,77.28,18338.0,77.0472,77.097,76.9874,76.9874,18338.0
2025-03-24 14:30:00,77.25,77.29,77.23,77.28,18037.0,76.9575,76.9974,76.9376,76.9874,18037.0
2025-03-24 14:35:00,77.28,77.39,77.26,77.38,18092.0,76.9874,77.097,76.9675,77.087,18092.0
2025-03-24 14:40:00,77.37,77.45,77.34,77.4,13172.0,77.0771,77.1568,77.0472,77.107,13172.0
2025-03-24 14:45:00,77.4,77.44,77.34,77.38,14181.0,77.107,77.1468,77.0472,77.087,14181.0
2025-03-24 14:50:00,77.38,77.45,77.37,77.45,11442.0,77.087,77.1568,77.0771,77.1568,11442.0
2025-03-24 14:55:00,77.45,77.49,77.41,77.47,16688.0,77.1568,77.1966,77.1169,77.1767,16688.0
2025-03-24 15:00:00,77.47,77.49,77.42,77.48,19816.0,77.1767,77.1966,77.1269,77.1867,19816.0
2025-03-24 15:05:00,77.48,77.5,77.39,77.5,77958.0,77.1867,77.2066,77.097,77.2066,77958.0
2025-03-24 15:10:00,77.48,77.57,77.44,77.57,28591.0,77.1867,77.2763,77.1468,77.2763,28591.0
2025-03-24 15:15:00,77.57,77.68,77.56,77.67,47389.0,77.2763,77.3859,77.2664,77.3759,47389.0
2025-03-24 15:20:00,77.67,77.72,77.61,77.71,21147.0,77.3759,77.4257,77.3162,77.4158,21147.0
2025-03-24 15:25:00,77.71,77.75,77.64,77.66,26168.0,77.4158,77.4556,77.3461,77.366,26168.0
2025-03-24 15:30:00,77.66,77.69,77.62,77.63,25337.0,77.366,77.3959,77.3261,77.3361,25337.0
2025-03-24 15:35:00,77.63,77.76,77.62,77.73,53530.0,77.3361,77.4656,77.3261,77.4357,53530.0
2025-03-24 15:40:00,77.72,77.75,77.69,77.72,39778.0,77.4257,77.4556,77.3959,77.4257,39778.0
2025-03-24 15:45:00,77.73,77.83,77.68,77.83,59548.0,77.4357,77.5353,77.3859,77.5353,59548.0
2025-03-24 15:50:00,77.82,77.96,77.67,77.92,168100.0,77.5254,77.6648,77.3759,77.625,168100.0
2025-03-24 15:55:00,77.92,78.03,77.86,77.92,386799.0,77.625,77.7346,77.5652,77.625,386799.0
2025-03-25 09:30:00,78.55,79.3,78.47,79.3,96431.0,78.2526,78.9998,78.1729,78.9998,96431.0
2025-03-25 09:35:00,79.25,79.68,79.24,79.67,38374.0,78.95,79.3783,78.94,79.3684,38374.0
2025-03-25 09:40:00,79.62,79.67,79.17,79.17,25530.0,79.3186,79.3684,78.8703,78.8703,25530.0
2025-03-25 09:45:00,79.17,79.34,79.05,79.17,19548.0,78.8703,79.0396,78.7507,78.8703,19548.0
2025-03-25 09:50:00,79.19,79.4,79.0,79.29,32069.0,78.8902,79.0994,78.7009,78.9898,32069.0
2025-03-25 09:55:00,79.27,79.52,79.27,79.42,24479.0,78.9699,79.2189,78.9699,79.1193,24479.0
2025-03-25 10:00:00,79.42,79.74,79.27,79.69,27155.0,79.1193,79.4381,78.9699,79.3883,27155.0
2025-03-25 10:05:00,79.67,79.76,79.62,79.74,30516.0,79.3684,79.458,79.3186,79.4381,30516.0
2025-03-25 10:10:00,79.71,80.17,79.71,79.99,51965.0,79.4082,79.8665,79.4082,79.6872,51965.0
2025-03-25 10:15:00,79.99,80.19,79.86,79.86,48044.0,79.6872,79.8864,79.5576,79.5576,48044.0
2025-03-25 10:20:00,79.89,80.17,79.89,80.07,29176.0,79.5875,79.8665,79.5875,79.7669,29176.0
2025-03-25 10:25:00,80.09,80.11,79.92,79.95,34250.0,79.7868,79.8067,79.6174,79.6473,34250.0
2025-03-25 10:30:00,79.95,80.05,79.9,80.02,37776.0,79.6473,79.7469,79.5975,79.717,37776.0
2025-03-25 10:35:00,80.02,80.03,79.93,79.94,32969.0,79.717,79.727,79.6274,79.6373,32969.0
2025-03-25 10:40:00,79.94,79.95,79.64,79.65,33432.0,79.6373,79.6473,79.3385,79.3484,33432.0
2025-03-25 10:45:00,79.65,79.79,79.65,79.78,38335.0,79.3484,79.4879,79.3484,79.478,38335.0
2025-03-25 10:50:00,79.77,79.88,79.77,79.78,20253.0,79.468,79.5776,79.468,79.478,20253.0
2025-03-25 10:55:00,79.77,79.8,79.58,79.6,28640.0,79.468,79.4979,79.2787,79.2986,28640.0
2025-03-25 11:00:00,79.61,79.86,79.6,79.69,42132.0,79.3086,79.5576,79.2986,79.3883,42132.0
2025-03-25 11:05:00,79.69,79.87,79.67,79.86,33622.0,79.3883,79.5676,79.3684,79.5576,33622.0
2025-03-25 11:10:00,79.87,79.97,79.77,79.95,78150.0,79.5676,79.6672,79.468,79.6473,78150.0
2025-03-25 11:15:00,79.95,80.31,79.86,80.27,186567.0,79.6473,80.0059,79.5576,79.9661,186567.0
2025-03-25 11:20:00,80.28,80.33,80.09,80.21,68965.0,79.9761,80.0259,79.7868,79.9063,68965.0
2025-03-25 11:25:00,80.24,80.42,80.13,80.4,39980.0,79.9362,80.1155,79.8266,80.0956,39980.0
2025-03-25 11:30:00,80.41,80.52,80.27,80.38,32278.0,80.1056,80.2151,79.9661,80.0757,32278.0
2025-03-25 11:35:00,80.39,80.41,80.08,80.17,33527.0,80.0856,80.1056,79.7768,79.8665,33527.0
2025-03-25 11:40:00,80.17,80.25,80.15,80.2,41365.0,79.8665,79.9462,79.8465,79.8964,41365.0
2025-03-25 11:45:00,80.2,80.21,79.89,79.97,47688.0,79.8964,79.9063,79.5875,79.6672,47688.0
2025-03-25 11:50:00,79.97,79.97,79.77,79.78,21737.0,79.6672,79.6672,79.468,79.478,21737.0
2025-03-25 11:55:00,79.78,79.86,79.76,79.77,28023.0,79.478,79.5576,79.458,79.468,28023.0
2025-03-25 12:00:00,79.8,79.8,79.57,79.57,23718.0,79.4979,79.4979,79.2687,79.2687,23718.0
2025-03-25 12:05:00,79.59,79.6,79.5,79.55,22565.0,79.2887,79.2986,79.199,79.2488,22565.0
2025-03-25 12:10:00,79.55,79.61,79.47,79.59,45409.0,79.2488,79.3086,79.1691,79.2887,45409.0
2025-03-25 12:15:00,79.57,79.63,79.52,79.61,12461.0,79.2687,79.3285,79.2189,79.3086,12461.0
2025-03-25 12:20:00,79.61,79.76,79.59,79.66,12444.0,79.3086,79.458,79.2887,79.3584,12444.0
2025-03-25 12:25:00,79.68,79.71,79.63,79.67,19932.0,79.3783,79.4082,79.3285,79.3684,19932.0
2025-03-25 12:30:00,79.67,79.67,79.62,79.62,11766.0,79.3684,79.3684,79.3186,79.3186,11766.0
2025-03-25 12:35:00,79.63,79.66,79.56,79.59,10815.0,79.3285,79.3584,79.2588,79.2887,10815.0
2025-03-25 12:40:00,79.6,79.68,79.53,79.67,17225.0,79.2986,79.3783,79.2289,79.3684,17225.0
2025-03-25 12:45:00,79.66,79.72,79.63,79.69,10236.0,79.3584,79.4182,79.3285,79.3883,10236.0
2025-03-25 12:50:00,79.7,79.78,79.69,79.76,11119.0,79.3983,79.478,79.3883,79.458,11119.0
2025-03-25 12:55:00,79.76,79.79,79.7,79.76,22974.0,79.458,79.4879,79.3983,79.458,22974.0
2025-03-25 13:00:00,79.76,79.78,79.73,79.76,10606.0,79.458,79.478,79.4281,79.458,10606.0
2025-03-25 13:05:00,79.77,79.84,79.73,79.8,10479.0,79.468,79.5377,79.4281,79.4979,10479.0
2025-03-25 13:10:00,79.8,79.84,79.76,79.77,12749.0,79.4979,79.5377,79.458,79.468,12749.0
2025-03-25 13:15:00,79.77,79.78,79.68,79.71,18853.0,79.468,79.478,79.3783,79.4082,18853.0
2025-03-25 13:20:00,79.71,79.72,79.6,79.6,8904.0,79.4082,79.4182,79.2986,79.2986,8904.0
2025-03-25 13:25:00,79.59,79.6,79.49,79.52,40227.0,79.2887,79.2986,79.189,79.2189,40227.0
2025-03-25 13:30:00,79.52,79.56,79.14,79.28,83878.0,79.2189,79.2588,78.8404,78.9798,83878.0
2025-03-25 13:35:00,79.3,79.47,78.83,79.19,127863.0,78.9998,79.1691,78.5315,78.8902,127863.0
2025-03-25 13:40:00,79.2,79.41,79.14,79.4,32702.0,78.9001,79.1094,78.8404,79.0994,32702.0
2025-03-25 13:45:00,79.38,79.38,79.13,79.23,31564.0,79.0795,79.0795,78.8304,78.93,31564.0
2025-03-25 13:50:00,79.22,79.29,79.1,79.16,25312.0,78.9201,78.9898,78.8005,78.8603,25312.0
2025-03-25 13:55:00,79.17,79.23,79.14,79.2,25058.0,78.8703,78.93,78.8404,78.9001,25058.0
2025-03-25 14:00:00,79.18,79.26,79.12,79.13,48146.0,78.8802,78.9599,78.8204,78.8304,48146.0
2025-03-25 14:05:00,79.15,79.16,79.0,79.04,34272.0,78.8503,78.8603,78.7009,78.7408,34272.0
2025-03-25 14:10:00,79.05,79.16,79.02,79.1,32914.0,78.7507,78.8603,78.7208,78.8005,32914.0
2025-03-25 14:15:00,79.09,79.14,79.0,79.04,21106.0,78.7906,78.8404,78.7009,78.7408,21106.0
2025-03-25 14:20:00,79.04,79.07,78.89,78.98,21359.0,78.7408,78.7706,78.5913,78.681,21359.0
2025-03-25 14:25:00,78.98,78.98,78.85,78.85,40754.0,78.681,78.681,78.5515,78.5515,40754.0
2025-03-25 14:30:00,78.84,78.85,78.7,78.83,34937.0,78.5415,78.5515,78.402,78.5315,34937.0
2025-03-25 14:35:00,78.81,78.83,78.74,78.81,17601.0,78.5116,78.5315,78.4419,78.5116,17601.0
2025-03-25 14:40:00,78.81,78.85,78.74,78.82,26412.0,78.5116,78.5515,78.4419,78.5216,26412.0
2025-03-25 14:45:00,78.81,78.83,78.73,78.73,19692.0,78.5116,78.5315,78.4319,78.4319,19692.0
2025-03-25 14:50:00,78.73,78.8,78.7,78.8,15931.0,78.4319,78.5017,78.402,78.5017,15931.0
2025-03-25 14:55:00,78.79,78.83,78.76,78.8,21866.0,78.4917,78.5315,78.4618,78.5017,21866.0
2025-03-25 15:00:00,78.79,78.79,78.65,78.66,25074.0,78.4917,78.4917,78.3522,78.3622,25074.0
2025-03-25 15:05:00,78.66,78.73,78.63,78.71,15194.0,78.3622,78.4319,78.3323,78.412,15194.0
2025-03-25 15:10:00,78.74,78.81,78.74,78.78,19162.0,78.4419,78.5116,78.4419,78.4817,19162.0
2025-03-25 15:15:00,78.76,78.77,78.63,78.71,31187.0,78.4618,78.4718,78.3323,78.412,31187.0
2025-03-25 15:20:00,78.72,78.74,78.63,78.64,41783.0,78.422,78.4419,78.3323,78.3423,41783.0
2025-03-25 15:25:00,78.65,78.69,78.6,78.68,38681.0,78.3522,78.3921,78.3024,78.3821,38681.0
2025-03-25 15:30:00,78.66,78.83,78.66,78.76,44983.0,78.3622,78.5315,78.3622,78.4618,44983.0
2025-03-25 15:35:00,78.75,78.85,78.54,78.8,76299.0,78.4519,78.5515,78.2426,78.5017,76299.0
2025-03-25 15:40:00,78.82,78.9,78.78,78.88,54413.0,78.5216,78.6013,78.4817,78.5814,54413.0
2025-03-25 15:45:00,78.88,78.96,78.85,78.95,30089.0,78.5814,78.6611,78.5515,78.6511,30089.0
2025-03-25 15:50:00,78.94,79.0,78.82,78.89,107575.0,78.6411,78.7009,78.5216,78.5913,107575.0
2025-03-25 15:55:00,78.88,78.94,78.73,78.81,272194.0,78.5814,78.6411,78.4319,78.5116,272194.0
2025-03-26 09:30:00,78.55,79.04,78.55,78.8,49051.0,78.2526,78.7408,78.2526,78.5017,49051.0
2025-03-26 09:35:00,78.81,79.34,78.81,79.33,7476.0,78.5116,79.0396,78.5116,79.0297,7476.0
2025-03-26 09:40:00,79.39,79.39,78.91,79.04,16437.0,79.0894,79.0894,78.6112,78.7408,16437.0
2025-03-26 09:45:00,79.01,79.03,78.79,78.79,19439.0,78.7109,78.7308,78.4917,78.4917,19439.0
2025-03-26 09:50:00,78.79,78.89,78.73,78.89,17434.0,78.4917,78.5913,78.4319,78.5913,17434.0
2025-03-26 09:55:00,78.89,79.01,78.79,78.98,15471.0,78.5913,78.7109,78.4917,78.681,15471.0
2025-03-26 10:00:00,79.0,79.03,78.85,78.94,23364.0,78.7009,78.7308,78.5515,78.6411,23364.0
2025-03-26 10:05:00,78.92,79.02,78.92,78.98,15833.0,78.6212,78.7208,78.6212,78.681,15833.0
2025-03-26 10:10:00,78.98,79.1,78.98,79.02,24413.0,78.681,78.8005,78.681,78.7208,24413.0
2025-03-26 10:15:00,79.06,79.14,78.99,79.06,26906.0,78.7607,78.8404,78.6909,78.7607,26906.0
2025-03-26 10:20:00,79.07,79.15,79.05,79.1,36910.0,78.7706,78.8503,78.7507,78.8005,36910.0
2025-03-26 10:25:00,79.09,79.12,78.83,78.88,29497.0,78.7906,78.8204,78.5315,78.5814,29497.0
2025-03-26 10:30:00,78.88,78.96,78.8,78.8,26915.0,78.5814,78.6611,78.5017,78.5017,26915.0
2025-03-26 10:35:00,78.8,78.8,78.64,78.73,37058.0,78.5017,78.5017,78.3423,78.4319,37058.0
2025-03-26 10:40:00,78.72,78.74,78.6,78.69,13889.0,78.422,78.4419,78.3024,78.3921,13889.0
2025-03-26 10:45:00,78.69,78.69,78.51,78.55,14050.0,78.3921,78.3921,78.2128,78.2526,14050.0
2025-03-26 10:50:00,78.56,78.66,78.53,78.53,27964.0,78.2626,78.3622,78.2327,78.2327,27964.0
2025-03-26 10:55:00,78.53,78.54,78.44,78.47,14017.0,78.2327,78.2426,78.143,78.1729,14017.0
2025-03-26 11:00:00,78.49,78.56,78.47,78.54,15199.0,78.1928,78.2626,78.1729,78.2426,15199.0
2025-03-26 11:05:00,78.53,78.64,78.53,78.59,14795.0,78.2327,78.3423,78.2327,78.2925,14795.0
2025-03-26 11:10:00,78.58,78.6,78.54,78.58,14492.0,78.2825,78.3024,78.2426,78.2825,14492.0
2025-03-26 11:15:00,78.58,78.58,78.5,78.54,24595.0,78.2825,78.2825,78.2028,78.2426,24595.0
2025-03-26 11:20:00,78.54,78.54,78.43,78.45,19070.0,78.2426,78.2426,78.1331,78.153,19070.0
2025-03-26 11:25:00,78.45,78.45,78.33,78.33,14365.0,78.153,78.153,78.0334,78.0334,14365.0
2025-03-26 11:30:00,78.34,78.44,78.3,78.3,61901.0,78.0434,78.143,78.0036,78.0036,61901.0
2025-03-26 11:35:00,78.29,78.37,78.28,78.34,12559.0,77.9936,78.0733,77.9836,78.0434,12559.0
2025-03-26 11:40:00,78.36,78.38,78.31,78.31,21004.0,78.0633,78.0833,78.0135,78.0135,21004.0
2025-03-26 11:45:00,78.31,78.31,78.17,78.17,29694.0,78.0135,78.0135,77.874,77.874,29694.0
2025-03-26 11:50:00,78.2,78.25,78.11,78.24,30212.0,77.9039,77.9537,77.8143,77.9438,30212.0
2025-03-26 11:55:00,78.24,78.29,78.15,78.2,27220.0,77.9438,77.9936,77.8541,77.9039,27220.0
2025-03-26 12:00:00,78.22,78.29,78.16,78.17,22910.0,77.9239,77.9936,77.8641,77.874,22910.0
2025-03-26 12:05:00,78.17,78.27,78.17,78.22,12191.0,77.874,77.9737,77.874,77.9239,12191.0
2025-03-26 12:10:00,78.24,78.26,78.14,78.16,7354.0,77.9438,77.9637,77.8442,77.8641,7354.0
2025-03-26 12:15:00,78.16,78.17,78.08,78.1,9213.0,77.8641,77.874,77.7844,77.8043,9213.0
2025-03-26 12:20:00,78.1,78.14,77.97,78.01,65272.0,77.8043,77.8442,77.6748,77.7147,65272.0
2025-03-26 12:25:00,78.0,78.17,77.98,78.16,26418.0,77.7047,77.874,77.6848,77.8641,26418.0
2025-03-26 12:30:00,78.16,78.2,78.05,78.07,14079.0,77.8641,77.9039,77.7545,77.7744,14079.0
2025-03-26 12:35:00,78.07,78.1,78.01,78.02,5385.0,77.7744,77.8043,77.7147,77.7246,5385.0
2025-03-26 12:40:00,78.02,78.05,77.94,77.95,11295.0,77.7246,77.7545,77.6449,77.6549,11295.0
2025-03-26 12:45:00,77.95,78.07,77.95,78.07,8485.0,77.6549,77.7744,77.6549,77.7744,8485.0
2025-03-26 12:50:00,78.09,78.09,77.91,77.92,49779.0,77.7943,77.7943,77.615,77.625,49779.0
2025-03-26 12:55:00,77.93,77.95,77.83,77.89,18463.0,77.635,77.6549,77.5353,77.5951,18463.0
2025-03-26 13:00:00,77.89,77.95,77.88,77.95,7798.0,77.5951,77.6549,77.5851,77.6549,7798.0
2025-03-26 13:05:00,77.95,78.05,77.93,78.03,20065.0,77.6549,77.7545,77.635,77.7346,20065.0
2025-03-26 13:10:00,78.06,78.07,77.98,77.99,11533.0,77.7645,77.7744,77.6848,77.6947,11533.0
2025-03-26 13:15:00,77.99,78.0,77.89,77.91,14320.0,77.6947,77.7047,77.5951,77.615,14320.0
2025-03-26 13:20:00,77.92,78.02,77.91,77.98,53453.0,77.625,77.7246,77.615,77.6848,53453.0
2025-03-26 13:25:00,77.96,77.97,77.86,77.89,15610.0,77.6648,77.6748,77.5652,77.5951,15610.0
2025-03-26 13:30:00,77.86,77.91,77.84,77.88,18765.0,77.5652,77.615,77.5453,77.5851,18765.0
2025-03-26 13:35:00,77.89,77.92,77.86,77.92,17234.0,77.5951,77.625,77.5652,77.625,17234.0
2025-03-26 13:40:00,77.92,77.99,77.89,77.9,18024.0,77.625,77.6947,77.5951,77.6051,18024.0
2025-03-26 13:45:00,77.89,77.89,77.73,77.77,20276.0,77.5951,77.5951,77.4357,77.4756,20276.0
2025-03-26 13:50:00,77.77,77.81,77.67,77.69,21680.0,77.4756,77.5154,77.3759,77.3959,21680.0
2025-03-26 13:55:00,77.72,77.79,77.7,77.75,9522.0,77.4257,77.4955,77.4058,77.4556,9522.0
2025-03-26 14:00:00,77.77,77.86,77.76,77.86,12954.0,77.4756,77.5652,77.4656,77.5652,12954.0
2025-03-26 14:05:00,77.86,77.97,77.86,77.95,14920.0,77.5652,77.6748,77.5652,77.6549,14920.0
2025-03-26 14:10:00,77.96,78.12,77.96,78.09,15120.0,77.6648,77.8242,77.6648,77.7943,15120.0
2025-03-26 14:15:00,78.13,78.15,78.09,78.09,10399.0,77.8342,77.8541,77.7943,77.7943,10399.0
2025-03-26 14:20:00,78.09,78.19,78.06,78.16,19775.0,77.7943,77.894,77.7645,77.8641,19775.0
2025-03-26 14:25:00,78.16,78.25,78.08,78.09,40363.0,77.8641,77.9537,77.7844,77.7943,40363.0
2025-03-26 14:30:00,78.07,78.14,78.03,78.03,28396.0,77.7744,77.8442,77.7346,77.7346,28396.0
2025-03-26 14:35:00,78.03,78.07,78.02,78.06,11867.0,77.7346,77.7744,77.7246,77.7645,11867.0
2025-03-26 14:40:00,78.03,78.1,78.02,78.07,11934.0,77.7346,77.8043,77.7246,77.7744,11934.0
2025-03-26 14:45:00,78.07,78.09,77.89,77.91,10485.0,77.7744,77.7943,77.5951,77.615,10485.0
2025-03-26 14:50:00,77.92,77.94,77.85,77.86,11867.0,77.625,77.6449,77.5553,77.5652,11867.0
2025-03-26 14:55:00,77.87,77.92,77.85,77.9,9142.0,77.5752,77.625,77.5553,77.6051,9142.0
2025-03-26 15:00:00,77.9,77.95,77.85,77.87,10635.0,77.6051,77.6549,77.5553,77.5752,10635.0
2025-03-26 15:05:00,77.89,77.96,77.85,77.93,23932.0,77.5951,77.6648,77.5553,77.635,23932.0
2025-03-26 15:10:00,77.92,77.95,77.89,77.94,19649.0,77.625,77.6549,77.5951,77.6449,19649.0
2025-03-26 15:15:00,77.93,77.97,77.89,77.93,27893.0,77.635,77.6748,77.5951,77.635,27893.0
2025-03-26 15:20:00,77.94,78.01,77.91,77.95,22627.0,77.6449,77.7147,77.615,77.6549,22627.0
2025-03-26 15:25:00,77.95,78.01,77.94,77.97,21008.0,77.6549,77.7147,77.6449,77.6748,21008.0
2025-03-26 15:30:00,77.97,78.08,77.93,78.05,63342.0,77.6748,77.7844,77.635,77.7545,63342.0
2025-03-26 15:35:00,78.06,78.06,77.88,77.89,28590.0,77.7645,77.7645,77.5851,77.5951,28590.0
2025-03-26 15:40:00,77.89,78.0,77.86,77.94,41175.0,77.5951,77.7047,77.5652,77.6449,41175.0
2025-03-26 15:45:00,77.92,77.95,77.84,77.9,42953.0,77.625,77.6549,77.5453,77.6051,42953.0
2025-03-26 15:50:00,77.89,78.02,77.77,77.89,131013.0,77.5951,77.7246,77.4756,77.5951,131013.0
2025-03-26 15:55:00,77.87,77.92,77.79,77.84,306762.0,77.5752,77.625,77.4955,77.5453,306762.0
2025-03-27 09:30:00,77.93,78.03,77.43,77.58,46013.0,77.635,77.7346,77.1368,77.2863,46013.0
2025-03-27 09:35:00,77.59,77.68,77.31,77.36,19459.0,77.2962,77.3859,77.0173,77.0671,19459.0
2025-03-27 09:40:00,77.42,77.51,77.33,77.37,13029.0,77.1269,77.2165,77.0372,77.0771,13029.0
2025-03-27 09:45:00,77.38,77.53,77.24,77.45,16248.0,77.087,77.2365,76.9476,77.1568,16248.0
2025-03-27 09:50:00,77.43,77.57,77.25,77.35,13483.0,77.1368,77.2763,76.9575,77.0572,13483.0
2025-03-27 09:55:00,77.38,77.68,77.37,77.62,11924.0,77.087,77.3859,77.0771,77.3261,11924.0
2025-03-27 10:00:00,77.62,77.8,77.61,77.79,13448.0,77.3261,77.5054,77.3162,77.4955,13448.0
2025-03-27 10:05:00,77.76,77.88,77.68,77.87,16314.0,77.4656,77.5851,77.3859,77.5752,16314.0
2025-03-27 10:10:00,77.86,78.08,77.73,78.08,20823.0,77.5652,77.7844,77.4357,77.7844,20823.0
2025-03-27 10:15:00,78.08,78.18,77.95,78.13,13151.0,77.7844,77.884,77.6549,77.8342,13151.0
2025-03-27 10:20:00,78.12,78.12,77.88,77.96,10088.0,77.8242,77.8242,77.5851,77.6648,10088.0
2025-03-27 10:25:00,77.92,77.98,77.86,77.95,6165.0,77.625,77.6848,77.5652,77.6549,6165.0
2025-03-27 10:30:00,77.96,77.97,77.84,77.92,7702.0,77.6648,77.6748,77.5453,77.625,7702.0
2025-03-27 10:35:00,77.96,78.02,77.85,78.01,5234.0,77.6648,77.7246,77.5553,77.7147,5234.0
2025-03-27 10:40:00,77.97,78.04,77.95,78.01,6515.0,77.6748,77.7445,77.6549,77.7147,6515.0
2025-03-27 10:45:00,78.0,78.02,77.93,77.93,6633.0,77.7047,77.7246,77.635,77.635,6633.0
2025-03-27 10:50:00,77.97,78.0,77.9,77.91,3131.0,77.6748,77.7047,77.6051,77.615,3131.0
2025-03-27 10:55:00,77.91,77.91,77.82,77.88,5656.0,77.615,77.615,77.5254,77.5851,5656.0
2025-03-27 11:00:00,77.85,77.86,77.78,77.83,7041.0,77.5553,77.5652,77.4855,77.5353,7041.0
2025-03-27 11:05:00,77.85,77.87,77.83,77.86,5247.0,77.5553,77.5752,77.5353,77.5652,5247.0
2025-03-27 11:10:00,77.86,78.0,77.85,77.92,6109.0,77.5652,77.7047,77.5553,77.625,6109.0
2025-03-27 11:15:00,77.93,78.08,77.92,78.04,8200.0,77.635,77.7844,77.625,77.7445,8200.0
2025-03-27 11:20:00,78.06,78.06,77.98,78.04,6696.0,77.7645,77.7645,77.6848,77.7445,6696.0
2025-03-27 11:25:00,78.01,78.05,77.84,77.86,7667.0,77.7147,77.7545,77.5453,77.5652,7667.0
2025-03-27 11:30:00,77.83,77.86,77.79,77.79,3752.0,77.5353,77.5652,77.4955,77.4955,3752.0
2025-03-27 11:35:00,77.81,77.88,77.73,77.75,11421.0,77.5154,77.5851,77.4357,77.4556,11421.0
2025-03-27 11:40:00,77.76,77.76,77.63,77.68,10090.0,77.4656,77.4656,77.3361,77.3859,10090.0
2025-03-27 11:45:00,77.69,77.72,77.65,77.69,6716.0,77.3959,77.4257,77.356,77.3959,6716.0
2025-03-27 11:50:00,77.66,77.76,77.66,77.69,9062.0,77.366,77.4656,77.366,77.3959,9062.0
2025-03-27 11:55:00,77.66,77.77,77.65,77.76,7587.0,77.366,77.4756,77.356,77.4656,7587.0
2025-03-27 12:00:00,77.77,77.94,77.73,77.94,7236.0,77.4756,77.6449,77.4357,77.6449,7236.0
2025-03-27 12:05:00,77.94,78.05,77.93,77.97,8888.0,77.6449,77.7545,77.635,77.6748,8888.0
2025-03-27 12:10:00,77.93,77.96,77.84,77.88,6576.0,77.635,77.6648,77.5453,77.5851,6576.0
2025-03-27 12:15:00,77.89,78.03,77.89,77.98,4504.0,77.5951,77.7346,77.5951,77.6848,4504.0
2025-03-27 12:20:00,77.98,78.03,77.94,77.94,6276.0,77.6848,77.7346,77.6449,77.6449,6276.0
2025-03-27 12:25:00,77.95,77.96,77.85,77.88,7656.0,77.6549,77.6648,77.5553,77.5851,7656.0
2025-03-27 12:30:00,77.88,77.93,77.86,77.86,7028.0,77.5851,77.635,77.5652,77.5652,7028.0
2025-03-27 12:35:00,77.87,77.94,77.84,77.89,8623.0,77.5752,77.6449,77.5453,77.5951,8623.0
2025-03-27 12:40:00,77.92,77.95,77.85,77.85,8875.0,77.625,77.6549,77.5553,77.5553,8875.0
2025-03-27 12:45:00,77.88,77.88,77.7,77.7,4040.0,77.5851,77.5851,77.4058,77.4058,4040.0
2025-03-27 12:50:00,77.7,77.72,77.63,77.67,6237.0,77.4058,77.4257,77.3361,77.3759,6237.0
2025-03-27 12:55:00,77.67,77.68,77.51,77.54,8308.0,77.3759,77.3859,77.2165,77.2464,8308.0
2025-03-27 13:00:00,77.56,77.7,77.53,77.7,10408.0,77.2664,77.4058,77.2365,77.4058,10408.0
2025-03-27 13:05:00,77.63,77.71,77.59,77.64,28847.0,77.3361,77.4158,77.2962,77.3461,28847.0
2025-03-27 13:10:00,77.64,77.71,77.63,77.7,14905.0,77.3461,77.4158,77.3361,77.4058,14905.0
2025-03-27 13:15:00,77.76,77.77,77.7,77.73,15001.0,77.4656,77.4756,77.4058,77.4357,15001.0
2025-03-27 13:20:00,77.71,77.79,77.69,77.79,14598.0,77.4158,77.4955,77.3959,77.4955,14598.0
2025-03-27 13:25:00,77.79,77.79,77.64,77.69,7557.0,77.4955,77.4955,77.3461,77.3959,7557.0
2025-03-27 13:30:00,77.67,77.76,77.67,77.72,16035.0,77.3759,77.4656,77.3759,77.4257,16035.0
2025-03-27 13:35:00,77.71,77.72,77.59,77.66,6859.0,77.4158,77.4257,77.2962,77.366,6859.0
2025-03-27 13:40:00,77.64,77.71,77.62,77.64,9332.0,77.3461,77.4158,77.3261,77.3461,9332.0
2025-03-27 13:45:00,77.65,77.69,77.62,77.67,13119.0,77.356,77.3959,77.3261,77.3759,13119.0
2025-03-27 13:50:00,77.67,77.72,77.54,77.56,8188.0,77.3759,77.4257,77.2464,77.2664,8188.0
2025-03-27 13:55:00,77.54,77.58,77.52,77.53,8735.0,77.2464,77.2863,77.2265,77.2365,8735.0
2025-03-27 14:00:00,77.55,77.59,77.54,77.56,11016.0,77.2564,77.2962,77.2464,77.2664,11016.0
2025-03-27 14:05:00,77.58,77.65,77.56,77.64,37714.0,77.2863,77.356,77.2664,77.3461,37714.0
2025-03-27 14:10:00,77.64,77.73,77.62,77.7,11648.0,77.3461,77.4357,77.3261,77.4058,11648.0
2025-03-27 14:15:00,77.7,77.77,77.68,77.7,11232.0,77.4058,77.4756,77.3859,77.4058,11232.0
2025-03-27 14:20:00,77.7,77.78,77.68,77.7,12499.0,77.4058,77.4855,77.3859,77.4058,12499.0
2025-03-27 14:25:00,77.67,77.78,77.66,77.74,12127.0,77.3759,77.4855,77.366,77.4457,12127.0
2025-03-27 14:30:00,77.74,77.76,77.72,77.76,7007.0,77.4457,77.4656,77.4257,77.4656,7007.0
2025-03-27 14:35:00,77.76,77.82,77.72,77.72,12212.0,77.4656,77.5254,77.4257,77.4257,12212.0
2025-03-27 14:40:00,77.72,77.76,77.69,77.72,12440.0,77.4257,77.4656,77.3959,77.4257,12440.0
2025-03-27 14:45:00,77.72,77.74,77.69,77.69,8562.0,77.4257,77.4457,77.3959,77.3959,8562.0
2025-03-27 14:50:00,77.7,77.75,77.67,77.73,19462.0,77.4058,77.4556,77.3759,77.4357,19462.0
2025-03-27 14:55:00,77.71,77.71,77.57,77.59,11798.0,77.4158,77.4158,77.2763,77.2962,11798.0
2025-03-27 15:00:00,77.59,77.74,77.59,77.73,9452.0,77.2962,77.4457,77.2962,77.4357,9452.0
2025-03-27 15:05:00,77.71,77.77,77.68,77.77,11370.0,77.4158,77.4756,77.3859,77.4756,11370.0
2025-03-27 15:10:00,77.77,77.83,77.74,77.83,14329.0,77.4756,77.5353,77.4457,77.5353,14329.0
2025-03-27 15:15:00,77.82,77.87,77.81,77.83,17199.0,77.5254,77.5752,77.5154,77.5353,17199.0
2025-03-27 15:20:00,77.83,77.9,77.82,77.83,20947.0,77.5353,77.6051,77.5254,77.5353,20947.0
2025-03-27 15:25:00,77.82,77.87,77.79,77.86,23671.0,77.5254,77.5752,77.4955,77.5652,23671.0
2025-03-27 15:30:00,77.86,77.87,77.66,77.7,26165.0,77.5652,77.5752,77.366,77.4058,26165.0
2025-03-27 15:35:00,77.7,77.73,77.59,77.62,34005.0,77.4058,77.4357,77.2962,77.3261,34005.0
2025-03-27 15:40:00,77.62,77.69,77.61,77.66,29480.0,77.3261,77.3959,77.3162,77.366,29480.0
2025-03-27 15:45:00,77.66,77.71,77.65,77.69,40645.0,77.366,77.4158,77.356,77.3959,40645.0
2025-03-27 15:50:00,77.68,77.76,77.5,77.58,83771.0,77.3859,77.4656,77.2066,77.2863,83771.0
2025-03-27 15:55:00,77.58,77.66,77.54,77.56,306626.0,77.2863,77.366,77.2464,77.2664,306626.0
2025-03-28 09:30:00,77.67,77.99,77.43,77.55,28028.0,77.3759,77.6947,77.1368,77.2564,28028.0
2025-03-28 09:35:00,77.45,77.82,77.42,77.57,17186.0,77.1568,77.5254,77.1269,77.2763,17186.0
2025-03-28 09:40:00,77.61,77.66,77.31,77.31,10595.0,77.3162,77.366,77.0173,77.0173,10595.0
2025-03-28 09:45:00,77.29,77.33,77.22,77.32,21005.0,76.9974,77.0372,76.9276,77.0273,21005.0
2025-03-28 09:50:00,77.34,77.39,77.18,77.25,15204.0,77.0472,77.097,76.8878,76.9575,15204.0
2025-03-28 09:55:00,77.28,77.28,77.09,77.11,5888.0,76.9874,76.9874,76.7981,76.8181,5888.0
2025-03-28 10:00:00,77.08,77.24,76.98,77.19,29344.0,76.7882,76.9476,76.6886,76.8978,29344.0
2025-03-28 10:05:00,77.19,77.25,76.97,76.98,12652.0,76.8978,76.9575,76.6786,76.6886,12652.0
2025-03-28 10:10:00,77.01,77.02,76.87,76.87,14196.0,76.7184,76.7284,76.579,76.579,14196.0
2025-03-28 10:15:00,76.87,76.92,76.72,76.77,16488.0,76.579,76.6288,76.4295,76.4793,16488.0
2025-03-28 10:20:00,76.77,76.83,76.6,76.62,14013.0,76.4793,76.5391,76.31,76.3299,14013.0
2025-03-28 10:25:00,76.6,76.64,76.54,76.58,11230.0,76.31,76.3498,76.2502,76.2901,11230.0
2025-03-28 10:30:00,76.59,76.65,76.47,76.54,21687.0,76.3,76.3598,76.1805,76.2502,21687.0
2025-03-28 10:35:00,76.54,76.55,76.41,76.46,14021.0,76.2502,76.2602,76.1207,76.1705,14021.0
2025-03-28 10:40:00,76.44,76.46,76.34,76.4,11602.0,76.1506,76.1705,76.051,76.1107,11602.0
2025-03-28 10:45:00,76.34,76.35,76.22,76.25,8312.0,76.051,76.0609,75.9314,75.9613,8312.0
2025-03-28 10:50:00,76.23,76.29,76.17,76.23,17231.0,75.9414,76.0012,75.8816,75.9414,17231.0
2025-03-28 10:55:00,76.23,76.24,76.15,76.2,9283.0,75.9414,75.9514,75.8617,75.9115,9283.0
2025-03-28 11:00:00,76.17,76.26,76.13,76.14,21365.0,75.8816,75.9713,75.8418,75.8517,21365.0
2025-03-28 11:05:00,76.14,76.23,76.12,76.16,23342.0,75.8517,75.9414,75.8318,75.8717,23342.0
2025-03-28 11:10:00,76.18,76.25,76.08,76.09,28506.0,75.8916,75.9613,75.792,75.8019,28506.0
2025-03-28 11:15:00,76.12,76.16,76.04,76.1,11973.0,75.8318,75.8717,75.7521,75.8119,11973.0
2025-03-28 11:20:00,76.12,76.17,76.07,76.09,13397.0,75.8318,75.8816,75.782,75.8019,13397.0
2025-03-28 11:25:00,76.09,76.23,76.09,76.18,7098.0,75.8019,75.9414,75.8019,75.8916,7098.0
2025-03-28 11:30:00,76.16,76.3,76.14,76.27,5087.0,75.8717,76.0111,75.8517,75.9812,5087.0
2025-03-28 11:35:00,76.27,76.34,76.25,76.28,6784.0,75.9812,76.051,75.9613,75.9912,6784.0
2025-03-28 11:40:00,76.26,76.28,76.21,76.23,10143.0,75.9713,75.9912,75.9215,75.9414,10143.0
2025-03-28 11:45:00,76.25,76.26,76.2,76.23,9718.0,75.9613,75.9713,75.9115,75.9414,9718.0
2025-03-28 11:50:00,76.23,76.25,76.11,76.13,9369.0,75.9414,75.9613,75.8218,75.8418,9369.0
2025-03-28 11:55:00,76.15,76.18,76.11,76.12,8166.0,75.8617,75.8916,75.8218,75.8318,8166.0
2025-03-28 12:00:00,76.1,76.16,76.04,76.07,8190.0,75.8119,75.8717,75.7521,75.782,8190.0
2025-03-28 12:05:00,76.05,76.12,76.02,76.05,7920.0,75.7621,75.8318,75.7322,75.7621,7920.0
2025-03-28 12:10:00,76.04,76.12,76.03,76.04,5338.0,75.7521,75.8318,75.7421,75.7521,5338.0
2025-03-28 12:15:00,76.04,76.05,75.96,75.97,9726.0,75.7521,75.7621,75.6724,75.6824,9726.0
2025-03-28 12:20:00,76.01,76.03,75.99,76.01,5109.0,75.7222,75.7421,75.7023,75.7222,5109.0
2025-03-28 12:25:00,76.02,76.04,75.94,75.96,9100.0,75.7322,75.7521,75.6525,75.6724,9100.0
2025-03-28 12:30:00,75.95,75.98,75.93,75.97,5082.0,75.6625,75.6923,75.6425,75.6824,5082.0
2025-03-28 12:35:00,76.0,76.02,75.93,75.94,5382.0,75.7123,75.7322,75.6425,75.6525,5382.0
2025-03-28 12:40:00,75.92,75.97,75.74,75.74,46421.0,75.6326,75.6824,75.4532,75.4532,46421.0
2025-03-28 12:45:00,75.76,75.88,75.74,75.87,8883.0,75.4732,75.5927,75.4532,75.5828,8883.0
2025-03-28 12:50:00,75.87,75.91,75.85,75.86,8094.0,75.5828,75.6226,75.5628,75.5728,8094.0
2025-03-28 12:55:00,75.86,75.86,75.79,75.81,4721.0,75.5728,75.5728,75.5031,75.523,4721.0
2025-03-28 13:00:00,75.8,75.8,75.76,75.76,5992.0,75.513,75.513,75.4732,75.4732,5992.0
2025-03-28 13:05:00,75.75,75.75,75.67,75.67,11445.0,75.4632,75.4632,75.3835,75.3835,11445.0
2025-03-28 13:10:00,75.65,75.68,75.62,75.66,5733.0,75.3636,75.3935,75.3337,75.3735,5733.0
2025-03-28 13:15:00,75.64,75.7,75.59,75.63,13245.0,75.3536,75.4134,75.3038,75.3437,13245.0
2025-03-28 13:20:00,75.6,75.61,75.57,75.59,8376.0,75.3138,75.3237,75.2839,75.3038,8376.0
2025-03-28 13:25:00,75.59,75.61,75.55,75.59,11289.0,75.3038,75.3237,75.264,75.3038,11289.0
2025-03-28 13:30:00,75.6,75.67,75.58,75.61,11932.0,75.3138,75.3835,75.2939,75.3237,11932.0
2025-03-28 13:35:00,75.6,75.68,75.56,75.67,18225.0,75.3138,75.3935,75.2739,75.3835,18225.0
2025-03-28 13:40:00,75.67,75.67,75.59,75.62,8905.0,75.3835,75.3835,75.3038,75.3337,8905.0
2025-03-28 13:45:00,75.63,75.7,75.6,75.66,7095.0,75.3437,75.4134,75.3138,75.3735,7095.0
2025-03-28 13:50:00,75.66,75.67,75.6,75.63,8893.0,75.3735,75.3835,75.3138,75.3437,8893.0
2025-03-28 13:55:00,75.63,75.72,75.61,75.72,11484.0,75.3437,75.4333,75.3237,75.4333,11484.0
2025-03-28 14:00:00,75.73,75.78,75.67,75.69,9950.0,75.4433,75.4931,75.3835,75.4034,9950.0
2025-03-28 14:05:00,75.7,75.79,75.67,75.79,9155.0,75.4134,75.5031,75.3835,75.5031,9155.0
2025-03-28 14:10:00,75.77,75.78,75.69,75.69,13789.0,75.4831,75.4931,75.4034,75.4034,13789.0
2025-03-28 14:15:00,75.72,75.77,75.71,75.77,27834.0,75.4333,75.4831,75.4234,75.4831,27834.0
2025-03-28 14:20:00,75.79,75.83,75.76,75.8,6607.0,75.5031,75.5429,75.4732,75.513,6607.0
2025-03-28 14:25:00,75.78,75.79,75.71,75.73,8282.0,75.4931,75.5031,75.4234,75.4433,8282.0
2025-03-28 14:30:00,75.71,75.74,75.67,75.69,17330.0,75.4234,75.4532,75.3835,75.4034,17330.0
2025-03-28 14:35:00,75.7,75.72,75.6,75.61,14501.0,75.4134,75.4333,75.3138,75.3237,14501.0
2025-03-28 14:40:00,75.62,75.65,75.6,75.61,6351.0,75.3337,75.3636,75.3138,75.3237,6351.0
2025-03-28 14:45:00,75.62,75.67,75.62,75.65,11056.0,75.3337,75.3835,75.3337,75.3636,11056.0
2025-03-28 14:50:00,75.66,75.72,75.64,75.69,13270.0,75.3735,75.4333,75.3536,75.4034,13270.0
2025-03-28 14:55:00,75.7,75.78,75.66,75.78,23402.0,75.4134,75.4931,75.3735,75.4931,23402.0
2025-03-28 15:00:00,75.78,75.92,75.75,75.9,29723.0,75.4931,75.6326,75.4632,75.6126,29723.0
2025-03-28 15:05:00,75.93,76.02,75.93,76.0,53169.0,75.6425,75.7322,75.6425,75.7123,53169.0
2025-03-28 15:10:00,76.02,76.03,75.99,76.03,51795.0,75.7322,75.7421,75.7023,75.7421,51795.0
2025-03-28 15:15:00,76.02,76.09,75.95,76.03,50066.0,75.7322,75.8019,75.6625,75.7421,50066.0
2025-03-28 15:20:00,76.04,76.06,75.96,76.01,20754.0,75.7521,75.772,75.6724,75.7222,20754.0
2025-03-28 15:25:00,76.01,76.01,75.94,75.96,24889.0,75.7222,75.7222,75.6525,75.6724,24889.0
2025-03-28 15:30:00,75.96,75.97,75.9,75.92,24936.0,75.6724,75.6824,75.6126,75.6326,24936.0
2025-03-28 15:35:00,75.92,75.94,75.85,75.9,24199.0,75.6326,75.6525,75.5628,75.6126,24199.0
2025-03-28 15:40:00,75.9,75.9,75.79,75.84,26218.0,75.6126,75.6126,75.5031,75.5529,26218.0
2025-03-28 15:45:00,75.84,75.89,75.8,75.87,28109.0,75.5529,75.6027,75.513,75.5828,28109.0
2025-03-28 15:50:00,75.88,76.07,75.79,76.05,76718.0,75.5927,75.782,75.5031,75.7621,76718.0
2025-03-28 15:55:00,76.06,76.06,75.82,75.83,294803.0,75.772,75.772,75.5329,75.5429,294803.0
2025-03-31 09:30:00,75.25,75.81,75.24,75.71,88485.0,74.9651,75.523,74.9551,75.4234,88485.0
2025-03-31 09:35:00,75.71,76.18,75.71,75.89,31981.0,75.4234,75.8916,75.4234,75.6027,31981.0
2025-03-31 09:40:00,75.88,75.91,75.52,75.52,24044.0,75.5927,75.6226,75.2341,75.2341,24044.0
2025-03-31 09:45:00,75.52,75.57,75.39,75.46,11497.0,75.2341,75.2839,75.1046,75.1743,11497.0
2025-03-31 09:50:00,75.42,75.74,75.42,75.56,22981.0,75.1345,75.4532,75.1345,75.2739,22981.0
2025-03-31 09:55:00,75.56,75.76,75.56,75.69,31649.0,75.2739,75.4732,75.2739,75.4034,31649.0
2025-03-31 10:00:00,75.69,75.93,75.67,75.76,12545.0,75.4034,75.6425,75.3835,75.4732,12545.0
2025-03-31 10:05:00,75.73,75.89,75.73,75.76,12840.0,75.4433,75.6027,75.4433,75.4732,12840.0
2025-03-31 10:10:00,75.76,75.76,75.49,75.6,11752.0,75.4732,75.4732,75.2042,75.3138,11752.0
2025-03-31 10:15:00,75.6,75.61,75.27,75.32,38523.0,75.3138,75.3237,74.985,75.0348,38523.0
2025-03-31 10:20:00,75.31,75.41,75.28,75.39,12618.0,75.0249,75.1245,74.995,75.1046,12618.0
2025-03-31 10:25:00,75.36,75.41,75.26,75.28,14023.0,75.0747,75.1245,74.9751,74.995,14023.0
2025-03-31 10:30:00,75.28,75.59,75.25,75.58,15776.0,74.995,75.3038,74.9651,75.2939,15776.0
2025-03-31 10:35:00,75.6,75.68,75.53,75.66,12525.0,75.3138,75.3935,75.244,75.3735,12525.0
2025-03-31 10:40:00,75.63,75.68,75.5,75.53,11245.0,75.3437,75.3935,75.2142,75.244,11245.0
2025-03-31 10:45:00,75.56,75.65,75.54,75.61,11783.0,75.2739,75.3636,75.254,75.3237,11783.0
2025-03-31 10:50:00,75.62,75.63,75.5,75.51,8818.0,75.3337,75.3437,75.2142,75.2241,8818.0
2025-03-31 10:55:00,75.52,75.58,75.5,75.55,6032.0,75.2341,75.2939,75.2142,75.264,6032.0
2025-03-31 11:00:00,75.55,75.62,75.54,75.59,7480.0,75.264,75.3337,75.254,75.3038,7480.0
2025-03-31 11:05:00,75.59,75.71,75.56,75.64,8064.0,75.3038,75.4234,75.2739,75.3536,8064.0
2025-03-31 11:10:00,75.65,75.78,75.65,75.7,7740.0,75.3636,75.4931,75.3636,75.4134,7740.0
2025-03-31 11:15:00,75.69,75.81,75.69,75.78,5707.0,75.4034,75.523,75.4034,75.4931,5707.0
2025-03-31 11:20:00,75.82,75.83,75.75,75.81,9073.0,75.5329,75.5429,75.4632,75.523,9073.0
2025-03-31 11:25:00,75.82,75.84,75.63,75.64,11748.0,75.5329,75.5529,75.3437,75.3536,11748.0
2025-03-31 11:30:00,75.62,75.67,75.58,75.63,7132.0,75.3337,75.3835,75.2939,75.3437,7132.0
2025-03-31 11:35:00,75.62,75.77,75.62,75.75,7351.0,75.3337,75.4831,75.3337,75.4632,7351.0
2025-03-31 11:40:00,75.74,75.8,75.71,75.71,5192.0,75.4532,75.513,75.4234,75.4234,5192.0
2025-03-31 11:45:00,75.7,75.8,75.7,75.8,6194.0,75.4134,75.513,75.4134,75.513,6194.0
2025-03-31 11:50:00,75.78,75.79,75.65,75.67,10709.0,75.4931,75.5031,75.3636,75.3835,10709.0
2025-03-31 11:55:00,75.66,75.67,75.6,75.63,5632.0,75.3735,75.3835,75.3138,75.3437,5632.0
2025-03-31 12:00:00,75.64,75.64,75.54,75.59,12987.0,75.3536,75.3536,75.254,75.3038,12987.0
2025-03-31 12:05:00,75.58,75.58,75.5,75.5,9961.0,75.2939,75.2939,75.2142,75.2142,9961.0
2025-03-31 12:10:00,75.5,75.55,75.39,75.55,9097.0,75.2142,75.264,75.1046,75.264,9097.0
2025-03-31 12:15:00,75.54,75.56,75.49,75.54,6676.0,75.254,75.2739,75.2042,75.254,6676.0
2025-03-31 12:20:00,75.54,75.54,75.45,75.47,8596.0,75.254,75.254,75.1643,75.1843,8596.0
2025-03-31 12:25:00,75.48,75.66,75.48,75.65,6448.0,75.1942,75.3735,75.1942,75.3636,6448.0
2025-03-31 12:30:00,75.64,75.65,75.57,75.62,6927.0,75.3536,75.3636,75.2839,75.3337,6927.0
2025-03-31 12:35:00,75.61,75.65,75.56,75.62,7438.0,75.3237,75.3636,75.2739,75.3337,7438.0
2025-03-31 12:40:00,75.63,75.67,75.63,75.64,7776.0,75.3437,75.3835,75.3437,75.3536,7776.0
2025-03-31 12:45:00,75.64,75.69,75.64,75.69,4366.0,75.3536,75.4034,75.3536,75.4034,4366.0
2025-03-31 12:50:00,75.69,75.74,75.68,75.71,6095.0,75.4034,75.4532,75.3935,75.4234,6095.0
2025-03-31 12:55:00,75.7,75.7,75.56,75.57,10330.0,75.4134,75.4134,75.2739,75.2839,10330.0
2025-03-31 13:00:00,75.56,75.73,75.55,75.7,6905.0,75.2739,75.4433,75.264,75.4134,6905.0
2025-03-31 13:05:00,75.72,75.8,75.71,75.8,6359.0,75.4333,75.513,75.4234,75.513,6359.0
2025-03-31 13:10:00,75.83,75.89,75.81,75.87,17341.0,75.5429,75.6027,75.523,75.5828,17341.0
2025-03-31 13:15:00,75.87,75.89,75.78,75.84,19781.0,75.5828,75.6027,75.4931,75.5529,19781.0
2025-03-31 13:20:00,75.83,75.84,75.75,75.76,21748.0,75.5429,75.5529,75.4632,75.4732,21748.0
2025-03-31 13:25:00,75.78,75.83,75.72,75.83,5922.0,75.4931,75.5429,75.4333,75.5429,5922.0
2025-03-31 13:30:00,75.82,75.84,75.75,75.76,7528.0,75.5329,75.5529,75.4632,75.4732,7528.0
2025-03-31 13:35:00,75.77,75.83,75.73,75.82,7812.0,75.4831,75.5429,75.4433,75.5329,7812.0
2025-03-31 13:40:00,75.83,75.85,75.69,75.7,10820.0,75.5429,75.5628,75.4034,75.4134,10820.0
2025-03-31 13:45:00,75.69,75.75,75.67,75.72,15279.0,75.4034,75.4632,75.3835,75.4333,15279.0
2025-03-31 13:50:00,75.74,75.91,75.73,75.88,8273.0,75.4532,75.6226,75.4433,75.5927,8273.0
2025-03-31 13:55:00,75.86,75.86,75.75,75.76,6947.0,75.5728,75.5728,75.4632,75.4732,6947.0
2025-03-31 14:00:00,75.74,75.93,75.74,75.91,5941.0,75.4532,75.6425,75.4532,75.6226,5941.0
2025-03-31 14:05:00,75.9,76.17,75.89,76.17,11973.0,75.6126,75.8816,75.6027,75.8816,11973.0
2025-03-31 14:10:00,76.17,76.28,76.15,76.18,22940.0,75.8816,75.9912,75.8617,75.8916,22940.0
2025-03-31 14:15:00,76.17,76.27,76.12,76.26,21631.0,75.8816,75.9812,75.8318,75.9713,21631.0
2025-03-31 14:20:00,76.26,76.27,76.16,76.19,6827.0,75.9713,75.9812,75.8717,75.9015,6827.0
2025-03-31 14:25:00,76.19,76.25,76.18,76.25,17295.0,75.9015,75.9613,75.8916,75.9613,17295.0
2025-03-31 14:30:00,76.24,76.29,76.19,76.2,9695.0,75.9514,76.0012,75.9015,75.9115,9695.0
2025-03-31 14:35:00,76.19,76.24,76.17,76.21,14304.0,75.9015,75.9514,75.8816,75.9215,14304.0
2025-03-31 14:40:00,76.21,76.3,76.2,76.24,11751.0,75.9215,76.0111,75.9115,75.9514,11751.0
2025-03-31 14:45:00,76.23,76.25,76.13,76.21,9839.0,75.9414,75.9613,75.8418,75.9215,9839.0
2025-03-31 14:50:00,76.22,76.35,76.21,76.3,12283.0,75.9314,76.0609,75.9215,76.0111,12283.0
2025-03-31 14:55:00,76.3,76.3,76.1,76.12,14611.0,76.0111,76.0111,75.8119,75.8318,14611.0
2025-03-31 15:00:00,76.14,76.27,76.14,76.27,8492.0,75.8517,75.9812,75.8517,75.9812,8492.0
2025-03-31 15:05:00,76.3,76.37,76.28,76.31,13739.0,76.0111,76.0809,75.9912,76.0211,13739.0
2025-03-31 15:10:00,76.31,76.46,76.29,76.42,22253.0,76.0211,76.1705,76.0012,76.1307,22253.0
2025-03-31 15:15:00,76.41,76.47,76.36,76.4,18261.0,76.1207,76.1805,76.0709,76.1107,18261.0
2025-03-31 15:20:00,76.41,76.56,76.4,76.51,27624.0,76.1207,76.2701,76.1107,76.2203,27624.0
2025-03-31 15:25:00,76.5,76.5,76.25,76.25,17401.0,76.2104,76.2104,75.9613,75.9613,17401.0
2025-03-31 15:30:00,76.25,76.45,76.24,76.44,25655.0,75.9613,76.1606,75.9514,76.1506,25655.0
2025-03-31 15:35:00,76.44,76.46,76.36,76.44,29192.0,76.1506,76.1705,76.0709,76.1506,29192.0
2025-03-31 15:40:00,76.45,76.72,76.44,76.5,39203.0,76.1606,76.4295,76.1506,76.2104,39203.0
2025-03-31 15:45:00,76.49,76.52,76.37,76.42,32322.0,76.2004,76.2303,76.0809,76.1307,32322.0
2025-03-31 15:50:00,76.4,76.66,76.35,76.65,107394.0,76.1107,76.3698,76.0609,76.3598,107394.0
2025-03-31 15:55:00,76.64,76.69,76.42,76.48,360365.0,76.3498,76.3996,76.1307,76.1904,360365.0
2025-04-01 09:30:00,76.37,76.4,76.06,76.34,37249.0,76.0809,76.1107,75.772,76.051,37249.0
2025-04-01 09:35:00,76.22,76.43,76.12,76.2,6292.0,75.9314,76.1406,75.8318,75.9115,6292.0
2025-04-01 09:40:00,76.2,76.23,75.94,76.0,8326.0,75.9115,75.9414,75.6525,75.7123,8326.0
2025-04-01 09:45:00,75.96,76.18,75.94,76.09,7906.0,75.6724,75.8916,75.6525,75.8019,7906.0
2025-04-01 09:50:00,76.13,76.24,76.04,76.11,10016.0,75.8418,75.9514,75.7521,75.8218,10016.0
2025-04-01 09:55:00,76.06,76.09,75.85,75.85,7433.0,75.772,75.8019,75.5628,75.5628,7433.0
2025-04-01 10:00:00,75.86,76.11,75.85,76.07,17829.0,75.5728,75.8218,75.5628,75.782,17829.0
2025-04-01 10:05:00,76.06,76.15,75.81,75.88,11845.0,75.772,75.8617,75.523,75.5927,11845.0
2025-04-01 10:10:00,75.87,75.93,75.81,75.85,7864.0,75.5828,75.6425,75.523,75.5628,7864.0
2025-04-01 10:15:00,75.84,75.91,75.8,75.83,7585.0,75.5529,75.6226,75.513,75.5429,7585.0
2025-04-01 10:20:00,75.83,75.88,75.76,75.88,16708.0,75.5429,75.5927,75.4732,75.5927,16708.0
2025-04-01 10:25:00,75.88,75.94,75.74,75.76,11668.0,75.5927,75.6525,75.4532,75.4732,11668.0
2025-04-01 10:30:00,75.75,75.92,75.75,75.89,9489.0,75.4632,75.6326,75.4632,75.6027,9489.0
2025-04-01 10:35:00,75.91,76.09,75.9,76.04,10510.0,75.6226,75.8019,75.6126,75.7521,10510.0
2025-04-01 10:40:00,76.03,76.18,76.01,76.1,6595.0,75.7421,75.8916,75.7222,75.8119,6595.0
2025-04-01 10:45:00,76.09,76.13,76.06,76.13,10182.0,75.8019,75.8418,75.772,75.8418,10182.0
2025-04-01 10:50:00,76.11,76.16,76.06,76.14,13211.0,75.8218,75.8717,75.772,75.8517,13211.0
2025-04-01 10:55:00,76.14,76.25,76.1,76.23,6389.0,75.8517,75.9613,75.8119,75.9414,6389.0
2025-04-01 11:00:00,76.2,76.41,76.2,76.38,9333.0,75.9115,76.1207,75.9115,76.0908,9333.0
2025-04-01 11:05:00,76.38,76.65,76.38,76.58,15665.0,76.0908,76.3598,76.0908,76.2901,15665.0
2025-04-01 11:10:00,76.61,76.81,76.56,76.77,57188.0,76.32,76.5192,76.2701,76.4793,57188.0
2025-04-01 11:15:00,76.77,76.88,76.73,76.78,14369.0,76.4793,76.5889,76.4395,76.4893,14369.0
2025-04-01 11:20:00,76.78,76.79,76.62,76.72,19055.0,76.4893,76.4993,76.3299,76.4295,19055.0
2025-04-01 11:25:00,76.72,76.79,76.69,76.7,11758.0,76.4295,76.4993,76.3996,76.4096,11758.0
2025-04-01 11:30:00,76.68,76.76,76.58,76.69,14448.0,76.3897,76.4694,76.2901,76.3996,14448.0
2025-04-01 11:35:00,76.69,76.72,76.61,76.64,10677.0,76.3996,76.4295,76.32,76.3498,10677.0
2025-04-01 11:40:00,76.63,76.72,76.54,76.72,8912.0,76.3399,76.4295,76.2502,76.4295,8912.0
2025-04-01 11:45:00,76.73,76.75,76.66,76.7,6442.0,76.4395,76.4594,76.3698,76.4096,6442.0
2025-04-01 11:50:00,76.73,76.75,76.57,76.65,12560.0,76.4395,76.4594,76.2801,76.3598,12560.0
2025-04-01 11:55:00,76.65,76.73,76.64,76.73,8114.0,76.3598,76.4395,76.3498,76.4395,8114.0
2025-04-01 12:00:00,76.74,76.76,76.67,76.72,5111.0,76.4495,76.4694,76.3797,76.4295,5111.0
2025-04-01 12:05:00,76.69,76.72,76.66,76.69,5847.0,76.3996,76.4295,76.3698,76.3996,5847.0
2025-04-01 12:10:00,76.69,76.69,76.58,76.59,10682.0,76.3996,76.3996,76.2901,76.3,10682.0
2025-04-01 12:15:00,76.6,76.66,76.56,76.56,7132.0,76.31,76.3698,76.2701,76.2701,7132.0
2025-04-01 12:20:00,76.55,76.62,76.45,76.5,12386.0,76.2602,76.3299,76.1606,76.2104,12386.0
2025-04-01 12:25:00,76.5,76.5,76.28,76.28,9097.0,76.2104,76.2104,75.9912,75.9912,9097.0
2025-04-01 12:30:00,76.27,76.38,76.22,76.35,14313.0,75.9812,76.0908,75.9314,76.0609,14313.0
2025-04-01 12:35:00,76.35,76.36,76.24,76.24,6537.0,76.0609,76.0709,75.9514,75.9514,6537.0
2025-04-01 12:40:00,76.22,76.22,76.11,76.16,6013.0,75.9314,75.9314,75.8218,75.8717,6013.0
2025-04-01 12:45:00,76.13,76.15,76.09,76.12,5071.0,75.8418,75.8617,75.8019,75.8318,5071.0
2025-04-01 12:50:00,76.12,76.35,76.12,76.32,4080.0,75.8318,76.0609,75.8318,76.0311,4080.0
2025-04-01 12:55:00,76.32,76.4,76.31,76.34,6897.0,76.0311,76.1107,76.0211,76.051,6897.0
2025-04-01 13:00:00,76.32,76.4,76.3,76.35,4847.0,76.0311,76.1107,76.0111,76.0609,4847.0
2025-04-01 13:05:00,76.34,76.35,76.24,76.28,9436.0,76.051,76.0609,75.9514,75.9912,9436.0
2025-04-01 13:10:00,76.28,76.59,75.83,76.53,153023.0,75.9912,76.3,75.5429,76.2403,153023.0
2025-04-01 13:15:00,76.54,76.61,76.3,76.34,40100.0,76.2502,76.32,76.0111,76.051,40100.0
2025-04-01 13:20:00,76.32,76.42,76.27,76.28,7514.0,76.0311,76.1307,75.9812,75.9912,7514.0
2025-04-01 13:25:00,76.28,76.32,76.24,76.29,19354.0,75.9912,76.0311,75.9514,76.0012,19354.0
2025-04-01 13:30:00,76.27,76.32,76.16,76.21,28078.0,75.9812,76.0311,75.8717,75.9215,28078.0
2025-04-01 13:35:00,76.22,76.33,76.21,76.25,9803.0,75.9314,76.041,75.9215,75.9613,9803.0
2025-04-01 13:40:00,76.27,76.35,75.93,75.97,54637.0,75.9812,76.0609,75.6425,75.6824,54637.0
2025-04-01 13:45:00,75.98,76.08,75.94,76.06,13240.0,75.6923,75.792,75.6525,75.772,13240.0
2025-04-01 13:50:00,76.07,76.12,75.99,75.99,15581.0,75.782,75.8318,75.7023,75.7023,15581.0
2025-04-01 13:55:00,75.99,76.06,75.98,76.0,6677.0,75.7023,75.772,75.6923,75.7123,6677.0
2025-04-01 14:00:00,75.99,76.01,75.86,75.89,7980.0,75.7023,75.7222,75.5728,75.6027,7980.0
2025-04-01 14:05:00,75.91,75.92,75.75,75.75,8536.0,75.6226,75.6326,75.4632,75.4632,8536.0
2025-04-01 14:10:00,75.82,75.92,75.75,75.91,5838.0,75.5329,75.6326,75.4632,75.6226,5838.0
2025-04-01 14:15:00,75.89,75.94,75.8,75.82,9040.0,75.6027,75.6525,75.513,75.5329,9040.0
2025-04-01 14:20:00,75.82,75.83,75.75,75.76,6935.0,75.5329,75.5429,75.4632,75.4732,6935.0
2025-04-01 14:25:00,75.75,75.87,75.75,75.78,16257.0,75.4632,75.5828,75.4632,75.4931,16257.0
2025-04-01 14:30:00,75.77,75.94,75.75,75.87,19481.0,75.4831,75.6525,75.4632,75.5828,19481.0
2025-04-01 14:35:00,75.88,75.95,75.77,75.79,28136.0,75.5927,75.6625,75.4831,75.5031,28136.0
2025-04-01 14:40:00,75.79,75.87,75.79,75.86,13350.0,75.5031,75.5828,75.5031,75.5728,13350.0
2025-04-01 14:45:00,75.86,75.91,75.83,75.85,7864.0,75.5728,75.6226,75.5429,75.5628,7864.0
2025-04-01 14:50:00,75.83,75.89,75.77,75.87,7773.0,75.5429,75.6027,75.4831,75.5828,7773.0
2025-04-01 14:55:00,75.91,76.03,75.89,75.96,8696.0,75.6226,75.7421,75.6027,75.6724,8696.0
2025-04-01 15:00:00,75.96,76.06,75.95,76.02,5083.0,75.6724,75.772,75.6625,75.7322,5083.0
2025-04-01 15:05:00,76.01,76.12,76.01,76.05,13994.0,75.7222,75.8318,75.7222,75.7621,13994.0
2025-04-01 15:10:00,76.06,76.07,76.01,76.07,5805.0,75.772,75.782,75.7222,75.782,5805.0
2025-04-01 15:15:00,76.09,76.14,76.05,76.09,9699.0,75.8019,75.8517,75.7621,75.8019,9699.0
2025-04-01 15:20:00,76.08,76.13,76.05,76.13,8365.0,75.792,75.8418,75.7621,75.8418,8365.0
2025-04-01 15:25:00,76.11,76.13,76.03,76.06,15016.0,75.8218,75.8418,75.7421,75.772,15016.0
2025-04-01 15:30:00,76.06,76.24,76.03,76.18,19005.0,75.772,75.9514,75.7421,75.8916,19005.0
2025-04-01 15:35:00,76.17,76.23,76.11,76.16,22655.0,75.8816,75.9414,75.8218,75.8717,22655.0
2025-04-01 15:40:00,76.16,76.19,76.14,76.19,20988.0,75.8717,75.9015,75.8517,75.9015,20988.0
2025-04-01 15:45:00,76.19,76.26,76.14,76.25,23857.0,75.9015,75.9713,75.8517,75.9613,23857.0
2025-04-01 15:50:00,76.26,76.46,76.16,76.4,65040.0,75.9713,76.1705,75.8717,76.1107,65040.0
2025-04-01 15:55:00,76.41,76.5,76.33,76.43,319654.0,76.1207,76.2104,76.041,76.1406,319654.0
2025-04-02 09:30:00,75.69,76.65,75.69,76.08,33430.0,75.4034,76.3598,75.4034,75.792,33430.0
2025-04-02 09:35:00,76.2,76.38,76.0,76.31,15884.0,75.9115,76.0908,75.7123,76.0211,15884.0
2025-04-02 09:40:00,76.31,76.37,76.14,76.31,21453.0,76.0211,76.0809,75.8517,76.0211,21453.0
2025-04-02 09:45:00,76.3,76.39,76.26,76.34,6889.0,76.0111,76.1008,75.9713,76.051,6889.0
2025-04-02 09:50:00,76.34,76.34,76.18,76.19,7045.0,76.051,76.051,75.8916,75.9015,7045.0
2025-04-02 09:55:00,76.19,76.24,76.09,76.17,7903.0,75.9015,75.9514,75.8019,75.8816,7903.0
2025-04-02 10:00:00,76.16,76.42,76.16,76.36,9753.0,75.8717,76.1307,75.8717,76.0709,9753.0
2025-04-02 10:05:00,76.37,76.45,76.34,76.37,8158.0,76.0809,76.1606,76.051,76.0809,8158.0
2025-04-02 10:10:00,76.35,76.42,76.28,76.32,7707.0,76.0609,76.1307,75.9912,76.0311,7707.0
2025-04-02 10:15:00,76.3,76.52,76.25,76.49,7251.0,76.0111,76.2303,75.9613,76.2004,7251.0
2025-04-02 10:20:00,76.51,76.52,76.38,76.43,4124.0,76.2203,76.2303,76.0908,76.1406,4124.0
2025-04-02 10:25:00,76.41,76.45,76.37,76.44,1879.0,76.1207,76.1606,76.0809,76.1506,1879.0
2025-04-02 10:30:00,76.45,76.47,76.34,76.36,11372.0,76.1606,76.1805,76.051,76.0709,11372.0
2025-04-02 10:35:00,76.36,76.43,76.27,76.27,5309.0,76.0709,76.1406,75.9812,75.9812,5309.0
2025-04-02 10:40:00,76.28,76.35,76.21,76.25,3699.0,75.9912,76.0609,75.9215,75.9613,3699.0
2025-04-02 10:45:00,76.26,76.36,76.25,76.35,6803.0,75.9713,76.0709,75.9613,76.0609,6803.0
2025-04-02 10:50:00,76.33,76.47,76.33,76.38,4849.0,76.041,76.1805,76.041,76.0908,4849.0
2025-04-02 10:55:00,76.4,76.48,76.4,76.47,4371.0,76.1107,76.1904,76.1107,76.1805,4371.0
2025-04-02 11:00:00,76.46,76.47,76.41,76.44,2300.0,76.1705,76.1805,76.1207,76.1506,2300.0
2025-04-02 11:05:00,76.45,76.53,76.44,76.5,9940.0,76.1606,76.2403,76.1506,76.2104,9940.0
2025-04-02 11:10:00,76.5,76.5,76.38,76.41,5940.0,76.2104,76.2104,76.0908,76.1207,5940.0
2025-04-02 11:15:00,76.38,76.38,76.26,76.32,7845.0,76.0908,76.0908,75.9713,76.0311,7845.0
2025-04-02 11:20:00,76.36,76.54,76.36,76.52,8635.0,76.0709,76.2502,76.0709,76.2303,8635.0
2025-04-02 11:25:00,76.52,76.73,76.52,76.66,9720.0,76.2303,76.4395,76.2303,76.3698,9720.0
2025-04-02 11:30:00,76.68,76.91,76.63,76.91,17244.0,76.3897,76.6188,76.3399,76.6188,17244.0
2025-04-02 11:35:00,76.89,76.91,76.82,76.89,15695.0,76.5989,76.6188,76.5292,76.5989,15695.0
2025-04-02 11:40:00,76.89,76.9,76.75,76.76,17145.0,76.5989,76.6089,76.4594,76.4694,17145.0
2025-04-02 11:45:00,76.73,76.76,76.56,76.58,24239.0,76.4395,76.4694,76.2701,76.2901,24239.0
2025-04-02 11:50:00,76.61,76.67,76.53,76.67,10253.0,76.32,76.3797,76.2403,76.3797,10253.0
2025-04-02 11:55:00,76.66,76.71,76.54,76.56,11525.0,76.3698,76.4196,76.2502,76.2701,11525.0
2025-04-02 12:00:00,76.56,76.58,76.29,76.34,54836.0,76.2701,76.2901,76.0012,76.051,54836.0
2025-04-02 12:05:00,76.37,76.5,76.28,76.5,18128.0,76.0809,76.2104,75.9912,76.2104,18128.0
2025-04-02 12:10:00,76.51,76.61,76.49,76.59,5913.0,76.2203,76.32,76.2004,76.3,5913.0
2025-04-02 12:15:00,76.62,76.69,76.56,76.59,9258.0,76.3299,76.3996,76.2701,76.3,9258.0
2025-04-02 12:20:00,76.56,76.64,76.56,76.61,7382.0,76.2701,76.3498,76.2701,76.32,7382.0
2025-04-02 12:25:00,76.58,76.64,76.56,76.61,9503.0,76.2901,76.3498,76.2701,76.32,9503.0
2025-04-02 12:30:00,76.59,76.65,76.56,76.64,14192.0,76.3,76.3598,76.2701,76.3498,14192.0
2025-04-02 12:35:00,76.63,76.63,76.53,76.59,6330.0,76.3399,76.3399,76.2403,76.3,6330.0
2025-04-02 12:40:00,76.57,76.64,76.48,76.64,8336.0,76.2801,76.3498,76.1904,76.3498,8336.0
2025-04-02 12:45:00,76.64,76.83,76.63,76.81,19838.0,76.3498,76.5391,76.3399,76.5192,19838.0
2025-04-02 12:50:00,76.81,76.88,76.67,76.77,16184.0,76.5192,76.5889,76.3797,76.4793,16184.0
2025-04-02 12:55:00,76.76,76.82,76.7,76.81,4052.0,76.4694,76.5292,76.4096,76.5192,4052.0
2025-04-02 13:00:00,76.82,76.93,76.81,76.93,5200.0,76.5292,76.6387,76.5192,76.6387,5200.0
2025-04-02 13:05:00,76.9,76.91,76.85,76.91,7324.0,76.6089,76.6188,76.559,76.6188,7324.0
2025-04-02 13:10:00,76.91,77.01,76.89,76.95,10900.0,76.6188,76.7184,76.5989,76.6587,10900.0
2025-04-02 13:15:00,76.95,76.96,76.86,76.89,8704.0,76.6587,76.6686,76.569,76.5989,8704.0
2025-04-02 13:20:00,76.89,76.89,76.78,76.89,8420.0,76.5989,76.5989,76.4893,76.5989,8420.0
2025-04-02 13:25:00,76.87,76.89,76.75,76.76,10522.0,76.579,76.5989,76.4594,76.4694,10522.0
2025-04-02 13:30:00,76.76,76.81,76.71,76.72,6621.0,76.4694,76.5192,76.4196,76.4295,6621.0
2025-04-02 13:35:00,76.72,76.72,76.6,76.64,13597.0,76.4295,76.4295,76.31,76.3498,13597.0
2025-04-02 13:40:00,76.65,76.68,76.55,76.56,9671.0,76.3598,76.3897,76.2602,76.2701,9671.0
2025-04-02 13:45:00,76.56,76.62,76.51,76.55,9923.0,76.2701,76.3299,76.2203,76.2602,9923.0
2025-04-02 13:50:00,76.53,76.53,76.46,76.53,7373.0,76.2403,76.2403,76.1705,76.2403,7373.0
2025-04-02 13:55:00,76.51,76.54,76.48,76.53,6033.0,76.2203,76.2502,76.1904,76.2403,6033.0
2025-04-02 14:00:00,76.53,76.6,76.49,76.49,8955.0,76.2403,76.31,76.2004,76.2004,8955.0
2025-04-02 14:05:00,76.49,76.49,76.38,76.44,6796.0,76.2004,76.2004,76.0908,76.1506,6796.0
2025-04-02 14:10:00,76.42,76.48,76.38,76.46,10752.0,76.1307,76.1904,76.0908,76.1705,10752.0
2025-04-02 14:15:00,76.47,76.48,76.38,76.42,6247.0,76.1805,76.1904,76.0908,76.1307,6247.0
2025-04-02 14:20:00,76.42,76.48,76.36,76.36,9237.0,76.1307,76.1904,76.0709,76.0709,9237.0
2025-04-02 14:25:00,76.38,76.42,76.33,76.33,11084.0,76.0908,76.1307,76.041,76.041,11084.0
2025-04-02 14:30:00,76.32,76.43,76.32,76.42,5981.0,76.0311,76.1406,76.0311,76.1307,5981.0
2025-04-02 14:35:00,76.42,76.57,76.41,76.56,7700.0,76.1307,76.2801,76.1207,76.2701,7700.0
2025-04-02 14:40:00,76.57,76.65,76.54,76.56,9524.0,76.2801,76.3598,76.2502,76.2701,9524.0
2025-04-02 14:45:00,76.56,76.61,76.51,76.55,7550.0,76.2701,76.32,76.2203,76.2602,7550.0
2025-04-02 14:50:00,76.56,76.56,76.46,76.54,7278.0,76.2701,76.2701,76.1705,76.2502,7278.0
2025-04-02 14:55:00,76.53,76.54,76.3,76.3,8973.0,76.2403,76.2502,76.0111,76.0111,8973.0
2025-04-02 15:00:00,76.33,76.51,76.33,76.51,6636.0,76.041,76.2203,76.041,76.2203,6636.0
2025-04-02 15:05:00,76.51,76.54,76.45,76.52,9769.0,76.2203,76.2502,76.1606,76.2303,9769.0
2025-04-02 15:10:00,76.53,76.54,76.43,76.44,10761.0,76.2403,76.2502,76.1406,76.1506,10761.0
2025-04-02 15:15:00,76.44,76.53,76.4,76.46,13173.0,76.1506,76.2403,76.1107,76.1705,13173.0
2025-04-02 15:20:00,76.47,76.61,76.45,76.61,8598.0,76.1805,76.32,76.1606,76.32,8598.0
2025-04-02 15:25:00,76.62,76.64,76.52,76.59,11354.0,76.3299,76.3498,76.2303,76.3,11354.0
2025-04-02 15:30:00,76.57,76.73,76.55,76.71,12265.0,76.2801,76.4395,76.2602,76.4196,12265.0
2025-04-02 15:35:00,76.73,76.78,76.62,76.71,27778.0,76.4395,76.4893,76.3299,76.4196,27778.0
2025-04-02 15:40:00,76.69,76.83,76.69,76.8,17704.0,76.3996,76.5391,76.3996,76.5092,17704.0
2025-04-02 15:45:00,76.8,76.85,76.78,76.78,29245.0,76.5092,76.559,76.4893,76.4893,29245.0
2025-04-02 15:50:00,76.81,76.91,76.77,76.84,59757.0,76.5192,76.6188,76.4793,76.5491,59757.0
2025-04-02 15:55:00,76.83,76.85,76.7,76.71,187950.0,76.5391,76.559,76.4096,76.4196,187950.0
2025-04-03 09:30:00,75.0,75.65,74.93,75.03,62196.0,74.716,75.3636,74.6463,74.7459,62196.0
2025-04-03 09:35:00,75.01,75.1,74.74,74.96,9323.0,74.726,74.8157,74.457,74.6762,9323.0
2025-04-03 09:40:00,74.95,75.17,74.83,74.92,14722.0,74.6662,74.8854,74.5467,74.6364,14722.0
2025-04-03 09:45:00,74.91,74.91,74.44,74.47,24847.0,74.6264,74.6264,74.1582,74.1881,24847.0
2025-04-03 09:50:00,74.49,74.52,74.26,74.29,18812.0,74.208,74.2379,73.9788,74.0087,18812.0
2025-04-03 09:55:00,74.29,74.32,73.98,74.04,30613.0,74.0087,74.0386,73.6999,73.7597,30613.0
2025-04-03 10:00:00,73.98,74.09,73.75,73.79,40941.0,73.6999,73.8095,73.4708,73.5106,40941.0
2025-04-03 10:05:00,73.79,73.87,73.66,73.72,22687.0,73.5106,73.5903,73.3811,73.4409,22687.0
2025-04-03 10:10:00,73.68,73.71,73.55,73.59,31482.0,73.401,73.4309,73.2715,73.3114,31482.0
2025-04-03 10:15:00,73.62,73.74,73.38,73.38,27756.0,73.3413,73.4608,73.1022,73.1022,27756.0
2025-04-03 10:20:00,73.37,73.41,73.25,73.26,12444.0,73.0922,73.1321,72.9727,72.9826,12444.0
2025-04-03 10:25:00,73.24,73.4,73.23,73.31,29356.0,72.9627,73.1221,72.9527,73.0324,29356.0
2025-04-03 10:30:00,73.27,73.48,73.27,73.29,23130.0,72.9926,73.2018,72.9926,73.0125,23130.0
2025-04-03 10:35:00,73.3,73.45,73.29,73.4,22168.0,73.0225,73.1719,73.0125,73.1221,22168.0
2025-04-03 10:40:00,73.41,73.46,73.26,73.35,27524.0,73.1321,73.1819,72.9826,73.0723,27524.0
2025-04-03 10:45:00,73.34,73.41,73.25,73.27,17955.0,73.0623,73.1321,72.9727,72.9926,17955.0
2025-04-03 10:50:00,73.29,73.38,73.19,73.35,15453.0,73.0125,73.1022,72.9129,73.0723,15453.0
2025-04-03 10:55:00,73.36,73.45,73.16,73.19,27384.0,73.0823,73.1719,72.883,72.9129,27384.0
2025-04-03 11:00:00,73.18,73.32,73.14,73.23,10969.0,72.9029,73.0424,72.8631,72.9527,10969.0
2025-04-03 11:05:00,73.23,73.31,73.08,73.29,23289.0,72.9527,73.0324,72.8033,73.0125,23289.0
2025-04-03 11:10:00,73.27,73.6,73.24,73.49,19548.0,72.9926,73.3213,72.9627,73.2118,19548.0
2025-04-03 11:15:00,73.51,73.68,73.5,73.67,19598.0,73.2317,73.401,73.2217,73.3911,19598.0
2025-04-03 11:20:00,73.64,73.68,73.55,73.62,19744.0,73.3612,73.401,73.2715,73.3413,19744.0
2025-04-03 11:25:00,73.66,73.74,73.58,73.6,14058.0,73.3811,73.4608,73.3014,73.3213,14058.0
2025-04-03 11:30:00,73.61,73.82,73.55,73.76,22604.0,73.3313,73.5405,73.2715,73.4807,22604.0
2025-04-03 11:35:00,73.76,73.84,73.66,73.84,12677.0,73.4807,73.5604,73.3811,73.5604,12677.0
2025-04-03 11:40:00,73.81,74.02,73.81,73.92,17460.0,73.5306,73.7398,73.5306,73.6401,17460.0
2025-04-03 11:45:00,73.98,73.98,73.78,73.81,11197.0,73.6999,73.6999,73.5007,73.5306,11197.0
2025-04-03 11:50:00,73.81,73.82,73.67,73.81,9889.0,73.5306,73.5405,73.3911,73.5306,9889.0
2025-04-03 11:55:00,73.81,73.89,73.71,73.71,9046.0,73.5306,73.6103,73.4309,73.4309,9046.0
2025-04-03 12:00:00,73.75,73.99,73.74,73.8,18995.0,73.4708,73.7099,73.4608,73.5206,18995.0
2025-04-03 12:05:00,73.82,73.92,73.81,73.83,13000.0,73.5405,73.6401,73.5306,73.5505,13000.0
2025-04-03 12:10:00,73.84,74.07,73.81,74.06,9003.0,73.5604,73.7896,73.5306,73.7796,9003.0
2025-04-03 12:15:00,74.1,74.3,74.1,74.28,11673.0,73.8195,74.0187,73.8195,73.9988,11673.0
2025-04-03 12:20:00,74.25,74.31,74.14,74.19,6648.0,73.9689,74.0287,73.8593,73.9091,6648.0
2025-04-03 12:25:00,74.19,74.19,74.05,74.15,5126.0,73.9091,73.9091,73.7696,73.8693,5126.0
2025-04-03 12:30:00,74.18,74.24,74.05,74.08,26804.0,73.8992,73.9589,73.7696,73.7995,26804.0
2025-04-03 12:35:00,74.09,74.17,74.0,74.11,15985.0,73.8095,73.8892,73.7198,73.8294,15985.0
2025-04-03 12:40:00,74.13,74.38,74.11,74.22,13654.0,73.8493,74.0984,73.8294,73.939,13654.0
2025-04-03 12:45:00,74.27,74.29,74.17,74.25,17654.0,73.9888,74.0087,73.8892,73.9689,17654.0
2025-04-03 12:50:00,74.27,74.27,73.95,73.99,21851.0,73.9888,73.9888,73.67,73.7099,21851.0
2025-04-03 12:55:00,73.96,74.03,73.92,73.94,12756.0,73.68,73.7497,73.6401,73.6601,12756.0
2025-04-03 13:00:00,73.97,74.02,73.86,73.92,8293.0,73.6899,73.7398,73.5804,73.6401,8293.0
2025-04-03 13:05:00,73.95,73.96,73.83,73.84,10029.0,73.67,73.68,73.5505,73.5604,10029.0
2025-04-03 13:10:00,73.82,73.92,73.76,73.9,39720.0,73.5405,73.6401,73.4807,73.6202,39720.0
2025-04-03 13:15:00,73.91,74.0,73.85,74.0,13306.0,73.6302,73.7198,73.5704,73.7198,13306.0
2025-04-03 13:20:00,74.03,74.05,73.82,73.86,19679.0,73.7497,73.7696,73.5405,73.5804,19679.0
2025-04-03 13:25:00,73.88,73.91,73.78,73.86,12373.0,73.6003,73.6302,73.5007,73.5804,12373.0
2025-04-03 13:30:00,73.86,73.89,73.76,73.84,10396.0,73.5804,73.6103,73.4807,73.5604,10396.0
2025-04-03 13:35:00,73.87,73.95,73.83,73.91,15552.0,73.5903,73.67,73.5505,73.6302,15552.0
2025-04-03 13:40:00,73.94,73.96,73.86,73.96,11430.0,73.6601,73.68,73.5804,73.68,11430.0
2025-04-03 13:45:00,73.98,74.0,73.92,73.95,20107.0,73.6999,73.7198,73.6401,73.67,20107.0
2025-04-03 13:50:00,73.97,74.11,73.93,74.06,30384.0,73.6899,73.8294,73.6501,73.7796,30384.0
2025-04-03 13:55:00,74.04,74.08,73.97,74.06,12773.0,73.7597,73.7995,73.6899,73.7796,12773.0
2025-04-03 14:00:00,74.07,74.13,74.04,74.07,11571.0,73.7896,73.8493,73.7597,73.7896,11571.0
2025-04-03 14:05:00,74.09,74.14,74.03,74.12,9841.0,73.8095,73.8593,73.7497,73.8394,9841.0
2025-04-03 14:10:00,74.12,74.15,74.08,74.1,12747.0,73.8394,73.8693,73.7995,73.8195,12747.0
2025-04-03 14:15:00,74.12,74.13,74.08,74.12,23596.0,73.8394,73.8493,73.7995,73.8394,23596.0
2025-04-03 14:20:00,74.13,74.3,74.07,74.25,16790.0,73.8493,74.0187,73.7896,73.9689,16790.0
2025-04-03 14:25:00,74.25,74.28,74.12,74.2,11604.0,73.9689,73.9988,73.8394,73.9191,11604.0
2025-04-03 14:30:00,74.23,74.36,74.15,74.22,28616.0,73.949,74.0785,73.8693,73.939,28616.0
2025-04-03 14:35:00,74.25,74.38,74.23,74.37,25125.0,73.9689,74.0984,73.949,74.0884,25125.0
2025-04-03 14:40:00,74.36,74.44,74.3,74.32,24026.0,74.0785,74.1582,74.0187,74.0386,24026.0
2025-04-03 14:45:00,74.34,74.37,74.18,74.32,23376.0,74.0585,74.0884,73.8992,74.0386,23376.0
2025-04-03 14:50:00,74.33,74.35,74.17,74.2,12619.0,74.0486,74.0685,73.8892,73.9191,12619.0
2025-04-03 14:55:00,74.2,74.22,74.07,74.13,9647.0,73.9191,73.939,73.7896,73.8493,9647.0
2025-04-03 15:00:00,74.12,74.13,74.06,74.08,9616.0,73.8394,73.8493,73.7796,73.7995,9616.0
2025-04-03 15:05:00,74.08,74.16,74.0,74.07,19498.0,73.7995,73.8792,73.7198,73.7896,19498.0
2025-04-03 15:10:00,74.03,74.07,73.9,73.94,18328.0,73.7497,73.7896,73.6202,73.6601,18328.0
2025-04-03 15:15:00,73.94,73.94,73.46,73.68,24002.0,73.6601,73.6601,73.1819,73.401,24002.0
2025-04-03 15:20:00,73.7,73.74,73.57,73.66,32307.0,73.421,73.4608,73.2915,73.3811,32307.0
2025-04-03 15:25:00,73.66,73.69,73.51,73.56,17157.0,73.3811,73.411,73.2317,73.2815,17157.0
2025-04-03 15:30:00,73.58,73.61,73.44,73.44,24900.0,73.3014,73.3313,73.162,73.162,24900.0
2025-04-03 15:35:00,73.44,73.52,73.35,73.48,24996.0,73.162,73.2417,73.0723,73.2018,24996.0
2025-04-03 15:40:00,73.46,73.54,73.42,73.5,35025.0,73.1819,73.2616,73.142,73.2217,35025.0
2025-04-03 15:45:00,73.51,73.57,73.32,73.42,32787.0,73.2317,73.2915,73.0424,73.142,32787.0
2025-04-03 15:50:00,73.44,73.59,73.27,73.43,65944.0,73.162,73.3114,72.9926,73.152,65944.0
2025-04-03 15:55:00,73.43,73.47,73.23,73.25,221529.0,73.152,73.1918,72.9527,72.9727,221529.0
2025-04-04 09:30:00,72.03,72.75,71.66,71.95,99872.0,71.7573,72.4746,71.3887,71.6776,99872.0
2025-04-04 09:35:00,71.81,71.88,71.39,71.59,25393.0,71.5381,71.6079,71.1197,71.319,25393.0
2025-04-04 09:40:00,71.55,71.76,71.4,71.53,53808.0,71.2791,71.4883,71.1297,71.2592,53808.0
2025-04-04 09:45:00,71.58,72.04,71.46,71.53,25271.0,71.309,71.7673,71.1895,71.2592,25271.0
2025-04-04 09:50:00,71.5,71.65,71.25,71.25,40438.0,71.2293,71.3787,70.9802,70.9802,40438.0
2025-04-04 09:55:00,71.2,71.62,71.12,71.44,47930.0,70.9304,71.3488,70.8507,71.1695,47930.0
2025-04-04 10:00:00,71.45,71.51,71.27,71.3,21697.0,71.1795,71.2393,71.0002,71.0301,21697.0
2025-04-04 10:05:00,71.28,71.3,71.09,71.09,16960.0,71.0101,71.0301,70.8209,70.8209,16960.0
2025-04-04 10:10:00,71.04,71.06,70.79,70.89,55825.0,70.771,70.791,70.522,70.6216,55825.0
2025-04-04 10:15:00,70.89,70.92,70.76,70.88,43277.0,70.6216,70.6515,70.4921,70.6116,43277.0
2025-04-04 10:20:00,70.88,70.91,70.77,70.83,25744.0,70.6116,70.6415,70.5021,70.5618,25744.0
2025-04-04 10:25:00,70.84,71.02,70.72,70.76,24080.0,70.5718,70.7511,70.4523,70.4921,24080.0
2025-04-04 10:30:00,70.74,70.86,70.61,70.62,12580.0,70.4722,70.5917,70.3427,70.3526,12580.0
2025-04-04 10:35:00,70.62,70.83,70.55,70.73,36981.0,70.3526,70.5618,70.2829,70.4622,36981.0
2025-04-04 10:40:00,70.73,70.77,70.59,70.63,20826.0,70.4622,70.5021,70.3227,70.3626,20826.0
2025-04-04 10:45:00,70.58,70.59,70.32,70.33,27067.0,70.3128,70.3227,70.0538,70.0637,27067.0
2025-04-04 10:50:00,70.33,70.66,70.17,70.52,37680.0,70.0637,70.3925,69.9043,70.253,37680.0
2025-04-04 10:55:00,70.52,70.8,70.47,70.66,21202.0,70.253,70.5319,70.2032,70.3925,21202.0
2025-04-04 11:00:00,70.58,71.19,70.55,71.17,60001.0,70.3128,70.9205,70.2829,70.9005,60001.0
2025-04-04 11:05:00,71.21,71.25,70.99,71.2,28926.0,70.9404,70.9802,70.7212,70.9304,28926.0
2025-04-04 11:10:00,71.24,71.57,71.19,71.47,18598.0,70.9703,71.299,70.9205,71.1994,18598.0
2025-04-04 11:15:00,71.52,71.79,71.44,71.44,41967.0,71.2492,71.5182,71.1695,71.1695,41967.0
2025-04-04 11:20:00,71.47,71.71,71.41,71.59,53777.0,71.1994,71.4385,71.1396,71.319,53777.0
2025-04-04 11:25:00,71.59,71.6,70.87,70.97,19930.0,71.319,71.3289,70.6017,70.7013,19930.0
2025-04-04 11:30:00,70.89,71.12,70.7,70.78,24837.0,70.6216,70.8507,70.4323,70.512,24837.0
2025-04-04 11:35:00,70.75,70.8,70.37,70.62,36048.0,70.4821,70.5319,70.1036,70.3526,36048.0
2025-04-04 11:40:00,70.62,70.76,70.51,70.69,25171.0,70.3526,70.4921,70.243,70.4224,25171.0
2025-04-04 11:45:00,70.67,70.89,70.59,70.86,29379.0,70.4024,70.6216,70.3227,70.5917,29379.0
2025-04-04 11:50:00,70.83,70.9,70.48,70.54,31683.0,70.5618,70.6316,70.2132,70.2729,31683.0
2025-04-04 11:55:00,70.54,70.67,70.39,70.39,46824.0,70.2729,70.4024,70.1235,70.1235,46824.0
2025-04-04 12:00:00,70.38,70.6,70.38,70.42,31235.0,70.1135,70.3327,70.1135,70.1534,31235.0
2025-04-04 12:05:00,70.43,70.66,70.4,70.45,51249.0,70.1634,70.3925,70.1335,70.1833,51249.0
2025-04-04 12:10:00,70.41,70.71,70.39,70.61,35915.0,70.1434,70.4423,70.1235,70.3427,35915.0
2025-04-04 12:15:00,70.6,70.6,70.17,70.23,16757.0,70.3327,70.3327,69.9043,69.9641,16757.0
2025-04-04 12:20:00,70.23,70.29,70.1,70.22,40345.0,69.9641,70.0239,69.8346,69.9541,40345.0
2025-04-04 12:25:00,70.22,70.25,70.03,70.14,25448.0,69.9541,69.984,69.7649,69.8744,25448.0
2025-04-04 12:30:00,70.11,70.21,70.03,70.1,29124.0,69.8446,69.9442,69.7649,69.8346,29124.0
2025-04-04 12:35:00,70.11,70.46,70.09,70.42,17473.0,69.8446,70.1932,69.8246,70.1534,17473.0
2025-04-04 12:40:00,70.42,70.48,70.24,70.25,12304.0,70.1534,70.2132,69.9741,69.984,12304.0
2025-04-04 12:45:00,70.18,70.21,70.03,70.07,9357.0,69.9143,69.9442,69.7649,69.8047,9357.0
2025-04-04 12:50:00,70.03,70.14,69.96,70.01,15492.0,69.7649,69.8744,69.6951,69.7449,15492.0
2025-04-04 12:55:00,70.01,70.14,70.0,70.14,31948.0,69.7449,69.8744,69.735,69.8744,31948.0
2025-04-04 13:00:00,70.09,70.17,69.9,70.04,13815.0,69.8246,69.9043,69.6354,69.7748,13815.0
2025-04-04 13:05:00,70.09,70.1,69.92,70.05,9064.0,69.8246,69.8346,69.6553,69.7848,9064.0
2025-04-04 13:10:00,70.0,70.05,69.75,69.78,11091.0,69.735,69.7848,69.4859,69.5158,11091.0
2025-04-04 13:15:00,69.69,69.85,69.58,69.8,36675.0,69.4262,69.5855,69.3166,69.5357,36675.0
2025-04-04 13:20:00,69.81,69.94,69.78,69.9,14545.0,69.5457,69.6752,69.5158,69.6354,14545.0
2025-04-04 13:25:00,69.9,70.11,69.89,70.09,31439.0,69.6354,69.8446,69.6254,69.8246,31439.0
2025-04-04 13:30:00,70.05,70.05,69.8,69.94,19281.0,69.7848,69.7848,69.5357,69.6752,19281.0
2025-04-04 13:35:00,69.93,70.2,69.93,70.11,18847.0,69.6652,69.9342,69.6652,69.8446,18847.0
2025-04-04 13:40:00,70.11,70.24,70.02,70.07,11958.0,69.8446,69.9741,69.7549,69.8047,11958.0
2025-04-04 13:45:00,70.1,70.3,69.99,70.28,28668.0,69.8346,70.0338,69.725,70.0139,28668.0
2025-04-04 13:50:00,70.26,70.26,70.03,70.03,10886.0,69.994,69.994,69.7649,69.7649,10886.0
2025-04-04 13:55:00,70.05,70.21,69.98,70.18,26535.0,69.7848,69.9442,69.7151,69.9143,26535.0
2025-04-04 14:00:00,70.22,70.38,70.2,70.26,13055.0,69.9541,70.1135,69.9342,69.994,13055.0
2025-04-04 14:05:00,70.27,70.27,69.98,70.06,14224.0,70.004,70.004,69.7151,69.7948,14224.0
2025-04-04 14:10:00,70.01,70.09,69.96,69.99,4155.0,69.7449,69.8246,69.6951,69.725,4155.0
2025-04-04 14:15:00,69.95,69.95,69.79,69.8,18060.0,69.6852,69.6852,69.5258,69.5357,18060.0
2025-04-04 14:20:00,69.81,69.85,69.6,69.6,13148.0,69.5457,69.5855,69.3365,69.3365,13148.0
2025-04-04 14:25:00,69.63,69.65,69.53,69.55,13344.0,69.3664,69.3863,69.2668,69.2867,13344.0
2025-04-04 14:30:00,69.56,69.57,69.38,69.45,13375.0,69.2966,69.3066,69.1173,69.1871,13375.0
2025-04-04 14:35:00,69.47,69.52,69.2,69.31,18014.0,69.207,69.2568,68.938,69.0476,18014.0
2025-04-04 14:40:00,69.27,69.31,69.13,69.13,14454.0,69.0077,69.0476,68.8683,68.8683,14454.0
2025-04-04 14:45:00,69.14,69.4,69.11,69.4,15270.0,68.8782,69.1372,68.8483,69.1372,15270.0
2025-04-04 14:50:00,69.4,69.55,69.25,69.49,26056.0,69.1372,69.2867,68.9878,69.2269,26056.0
2025-04-04 14:55:00,69.49,69.57,69.32,69.38,32096.0,69.2269,69.3066,69.0576,69.1173,32096.0
2025-04-04 15:00:00,69.41,69.49,69.1,69.25,15224.0,69.1472,69.2269,68.8384,68.9878,15224.0
2025-04-04 15:05:00,69.24,69.35,69.11,69.32,12858.0,68.9779,69.0874,68.8483,69.0576,12858.0
2025-04-04 15:10:00,69.34,69.75,69.28,69.74,24325.0,69.0775,69.4859,69.0177,69.476,24325.0
2025-04-04 15:15:00,69.74,69.74,69.17,69.26,26514.0,69.476,69.476,68.9081,68.9978,26514.0
2025-04-04 15:20:00,69.23,69.59,69.23,69.41,26119.0,68.9679,69.3265,68.9679,69.1472,26119.0
2025-04-04 15:25:00,69.42,69.62,69.26,69.43,69748.0,69.1572,69.3564,68.9978,69.1671,69748.0
2025-04-04 15:30:00,69.36,69.6,69.31,69.6,26960.0,69.0974,69.3365,69.0476,69.3365,26960.0
2025-04-04 15:35:00,69.57,69.67,69.25,69.38,28796.0,69.3066,69.4062,68.9878,69.1173,28796.0
2025-04-04 15:40:00,69.42,69.46,69.25,69.34,47133.0,69.1572,69.197,68.9878,69.0775,47133.0
2025-04-04 15:45:00,69.35,69.46,69.05,69.15,57404.0,69.0874,69.197,68.7886,68.8882,57404.0
2025-04-04 15:50:00,69.13,69.22,68.76,68.88,143486.0,68.8683,68.9579,68.4997,68.6192,143486.0
2025-04-04 15:55:00,68.82,68.84,68.56,68.67,356198.0,68.5594,68.5794,68.3004,68.41,356198.0
2025-04-07 09:30:00,67.23,67.26,66.63,66.71,118780.0,66.9755,67.0054,66.3777,66.4574,118780.0
2025-04-07 09:35:00,66.72,66.72,65.87,66.17,69816.0,66.4674,66.4674,65.6206,65.9195,69816.0
2025-04-07 09:40:00,66.3,66.4,65.57,65.79,55070.0,66.049,66.1486,65.3218,65.5409,55070.0
2025-04-07 09:45:00,65.79,66.09,65.52,65.88,40733.0,65.5409,65.8398,65.2719,65.6306,40733.0
2025-04-07 09:50:00,65.88,66.38,65.84,66.25,23902.0,65.6306,66.1287,65.5907,65.9992,23902.0
2025-04-07 09:55:00,66.25,66.99,66.23,66.93,41031.0,65.9992,66.7364,65.9793,66.6766,41031.0
2025-04-07 10:00:00,66.92,67.03,66.35,66.48,47349.0,66.6666,66.7762,66.0988,66.2283,47349.0
2025-04-07 10:05:00,66.48,66.71,66.05,66.2,37516.0,66.2283,66.4574,65.7999,65.9494,37516.0
2025-04-07 10:10:00,66.23,68.64,66.23,68.4,209707.0,65.9793,68.3801,65.9793,68.141,209707.0
2025-04-07 10:15:00,68.4,69.57,68.27,68.7,94067.0,68.141,69.3066,68.0115,68.4399,94067.0
2025-04-07 10:20:00,68.68,68.7,67.07,67.09,51632.0,68.42,68.4399,66.8161,66.836,51632.0
2025-04-07 10:25:00,67.16,67.62,66.79,66.92,66074.0,66.9057,67.364,66.5371,66.6666,66074.0
2025-04-07 10:30:00,66.97,67.61,66.82,66.9,109370.0,66.7164,67.354,66.567,66.6467,109370.0
2025-04-07 10:35:00,66.9,67.0,66.14,66.14,52699.0,66.6467,66.7463,65.8896,65.8896,52699.0
2025-04-07 10:40:00,66.2,66.66,66.1,66.64,73223.0,65.9494,66.4076,65.8497,66.3877,73223.0
2025-04-07 10:45:00,66.63,66.82,66.25,66.62,64937.0,66.3777,66.567,65.9992,66.3678,64937.0
2025-04-07 10:50:00,66.62,67.79,66.57,67.66,119748.0,66.3678,67.5333,66.318,67.4038,119748.0
2025-04-07 10:55:00,67.66,67.68,67.28,67.35,34920.0,67.4038,67.4238,67.0253,67.095,34920.0
2025-04-07 11:00:00,67.37,67.91,67.19,67.65,40189.0,67.1149,67.6529,66.9356,67.3939,40189.0
2025-04-07 11:05:00,67.64,67.64,66.85,67.0,52038.0,67.3839,67.3839,66.5969,66.7463,52038.0
2025-04-07 11:10:00,66.92,67.2,66.21,66.25,70564.0,66.6666,66.9456,65.9593,65.9992,70564.0
2025-04-07 11:15:00,66.26,66.46,65.8,66.41,51368.0,66.0091,66.2084,65.5509,66.1586,51368.0
2025-04-07 11:20:00,66.32,66.61,65.85,65.95,49682.0,66.0689,66.3578,65.6007,65.7003,49682.0
2025-04-07 11:25:00,65.85,66.14,65.8,65.95,28077.0,65.6007,65.8896,65.5509,65.7003,28077.0
2025-04-07 11:30:00,65.96,66.41,65.96,66.25,39965.0,65.7103,66.1586,65.7103,65.9992,39965.0
2025-04-07 11:35:00,66.24,66.74,66.24,66.46,41860.0,65.9892,66.4873,65.9892,66.2084,41860.0
2025-04-07 11:40:00,66.42,67.24,66.42,67.22,74078.0,66.1685,66.9854,66.1685,66.9655,74078.0
2025-04-07 11:45:00,67.22,67.22,66.9,67.08,72676.0,66.9655,66.9655,66.6467,66.826,72676.0
2025-04-07 11:50:00,67.09,67.23,66.74,66.84,10827.0,66.836,66.9755,66.4873,66.5869,10827.0
2025-04-07 11:55:00,66.8,67.0,66.61,66.61,35737.0,66.5471,66.7463,66.3578,66.3578,35737.0
2025-04-07 12:00:00,66.62,66.62,66.33,66.48,20824.0,66.3678,66.3678,66.0789,66.2283,20824.0
2025-04-07 12:05:00,66.41,66.52,66.28,66.34,22282.0,66.1586,66.2682,66.0291,66.0888,22282.0
2025-04-07 12:10:00,66.3,66.52,66.19,66.41,25826.0,66.049,66.2682,65.9394,66.1586,25826.0
2025-04-07 12:15:00,66.4,66.48,66.21,66.47,18710.0,66.1486,66.2283,65.9593,66.2183,18710.0
2025-04-07 12:20:00,66.43,66.48,66.07,66.42,40384.0,66.1785,66.2283,65.8199,66.1685,40384.0
2025-04-07 12:25:00,66.45,66.85,66.4,66.76,17989.0,66.1984,66.5969,66.1486,66.5072,17989.0
2025-04-07 12:30:00,66.66,66.9,66.66,66.89,15861.0,66.4076,66.6467,66.4076,66.6368,15861.0
2025-04-07 12:35:00,66.9,66.9,66.61,66.69,17846.0,66.6467,66.6467,66.3578,66.4375,17846.0
2025-04-07 12:40:00,66.63,66.72,66.28,66.33,15275.0,66.3777,66.4674,66.0291,66.0789,15275.0
2025-04-07 12:45:00,66.27,66.27,65.96,66.21,27407.0,66.0191,66.0191,65.7103,65.9593,27407.0
2025-04-07 12:50:00,66.23,66.33,66.09,66.3,49162.0,65.9793,66.0789,65.8398,66.049,49162.0
2025-04-07 12:55:00,66.3,66.33,65.87,66.02,26156.0,66.049,66.0789,65.6206,65.77,26156.0
2025-04-07 13:00:00,65.98,66.92,65.98,66.27,96873.0,65.7302,66.6666,65.7302,66.0191,96873.0
2025-04-07 13:05:00,66.28,66.39,66.1,66.22,38137.0,66.0291,66.1386,65.8497,65.9693,38137.0
2025-04-07 13:10:00,66.2,66.66,66.1,66.65,22474.0,65.9494,66.4076,65.8497,66.3977,22474.0
2025-04-07 13:15:00,66.64,67.1,66.59,67.02,27799.0,66.3877,66.846,66.3379,66.7663,27799.0
2025-04-07 13:20:00,66.95,67.15,66.83,67.09,26107.0,66.6965,66.8958,66.577,66.836,26107.0
2025-04-07 13:25:00,66.97,67.37,66.95,67.32,28355.0,66.7164,67.1149,66.6965,67.0651,28355.0
2025-04-07 13:30:00,67.25,67.28,66.8,67.1,42583.0,66.9954,67.0253,66.5471,66.846,42583.0
2025-04-07 13:35:00,67.17,67.41,67.02,67.33,37814.0,66.9157,67.1548,66.7663,67.0751,37814.0
2025-04-07 13:40:00,67.32,67.48,67.15,67.48,22638.0,67.0651,67.2245,66.8958,67.2245,22638.0
2025-04-07 13:45:00,67.51,67.73,67.22,67.67,32400.0,67.2544,67.4736,66.9655,67.4138,32400.0
2025-04-07 13:50:00,67.66,67.84,67.52,67.66,22885.0,67.4038,67.5832,67.2644,67.4038,22885.0
2025-04-07 13:55:00,67.61,67.91,67.57,67.85,23175.0,67.354,67.6529,67.3142,67.5931,23175.0
2025-04-07 14:00:00,67.88,68.01,67.54,67.7,35560.0,67.623,67.7525,67.2843,67.4437,35560.0
2025-04-07 14:05:00,67.64,67.66,67.36,67.51,54549.0,67.3839,67.4038,67.105,67.2544,54549.0
2025-04-07 14:10:00,67.57,67.69,67.26,67.41,26020.0,67.3142,67.4337,67.0054,67.1548,26020.0
2025-04-07 14:15:00,67.37,67.81,67.36,67.72,30573.0,67.1149,67.5533,67.105,67.4636,30573.0
2025-04-07 14:20:00,67.73,67.91,67.53,67.72,24307.0,67.4736,67.6529,67.2743,67.4636,24307.0
2025-04-07 14:25:00,67.73,67.77,67.01,67.14,23099.0,67.4736,67.5134,66.7563,66.8858,23099.0
2025-04-07 14:30:00,67.14,67.3,67.03,67.2,18152.0,66.8858,67.0452,66.7762,66.9456,18152.0
2025-04-07 14:35:00,67.17,67.49,67.17,67.44,19173.0,66.9157,67.2345,66.9157,67.1847,19173.0
2025-04-07 14:40:00,67.44,67.56,67.25,67.42,22713.0,67.1847,67.3042,66.9954,67.1647,22713.0
2025-04-07 14:45:00,67.37,67.62,67.24,67.47,31458.0,67.1149,67.364,66.9854,67.2146,31458.0
2025-04-07 14:50:00,67.43,67.46,67.15,67.21,30211.0,67.1747,67.2046,66.8958,66.9555,30211.0
2025-04-07 14:55:00,67.18,67.26,67.02,67.12,34781.0,66.9257,67.0054,66.7663,66.8659,34781.0
2025-04-07 15:00:00,67.12,67.51,67.04,67.13,45334.0,66.8659,67.2544,66.7862,66.8758,45334.0
2025-04-07 15:05:00,67.14,67.24,66.98,67.01,79198.0,66.8858,66.9854,66.7264,66.7563,79198.0
2025-04-07 15:10:00,67.0,67.09,66.91,66.97,57792.0,66.7463,66.836,66.6567,66.7164,57792.0
2025-04-07 15:15:00,66.95,67.46,66.85,67.41,108698.0,66.6965,67.2046,66.5969,67.1548,108698.0
2025-04-07 15:20:00,67.4,67.45,67.11,67.19,78067.0,67.1448,67.1946,66.8559,66.9356,78067.0
2025-04-07 15:25:00,67.17,67.24,66.81,66.88,62513.0,66.9157,66.9854,66.5571,66.6268,62513.0
2025-04-07 15:30:00,66.87,67.54,66.87,67.42,53235.0,66.6168,67.2843,66.6168,67.1647,53235.0
2025-04-07 15:35:00,67.42,67.66,67.28,67.47,133232.0,67.1647,67.4038,67.0253,67.2146,133232.0
2025-04-07 15:40:00,67.46,67.48,67.01,67.1,141485.0,67.2046,67.2245,66.7563,66.846,141485.0
2025-04-07 15:45:00,67.09,67.32,67.04,67.2,68874.0,66.836,67.0651,66.7862,66.9456,68874.0
2025-04-07 15:50:00,67.17,67.42,67.05,67.36,136854.0,66.9157,67.1647,66.7961,67.105,136854.0
2025-04-07 15:55:00,67.36,67.48,67.25,67.31,413526.0,67.105,67.2245,66.9954,67.0552,413526.0
2025-04-08 09:30:00,68.5,68.55,67.56,67.56,93943.0,68.2407,68.2905,67.3042,67.3042,93943.0
2025-04-08 09:35:00,67.64,67.74,67.39,67.68,16529.0,67.3839,67.4835,67.1349,67.4238,16529.0
2025-04-08 09:40:00,67.68,68.12,67.55,68.08,35561.0,67.4238,67.8621,67.2943,67.8222,35561.0
2025-04-08 09:45:00,68.15,68.76,68.11,68.4,52407.0,67.892,68.4997,67.8521,68.141,52407.0
2025-04-08 09:50:00,68.47,68.6,68.13,68.6,36141.0,68.2108,68.3403,67.8721,68.3403,36141.0
2025-04-08 09:55:00,68.66,68.8,68.51,68.73,26929.0,68.4001,68.5395,68.2506,68.4698,26929.0
2025-04-08 10:00:00,68.73,68.93,68.72,68.85,42252.0,68.4698,68.669,68.4598,68.5893,42252.0
2025-04-08 10:05:00,68.85,68.97,68.54,68.69,50272.0,68.5893,68.7089,68.2805,68.4299,50272.0
2025-04-08 10:10:00,68.73,69.03,68.58,68.98,33952.0,68.4698,68.7687,68.3204,68.7188,33952.0
2025-04-08 10:15:00,69.02,69.18,68.9,69.07,30832.0,68.7587,68.9181,68.6391,68.8085,30832.0
2025-04-08 10:20:00,69.05,69.25,68.83,68.87,48216.0,68.7886,68.9878,68.5694,68.6093,48216.0
2025-04-08 10:25:00,68.86,69.01,68.8,68.97,32909.0,68.5993,68.7487,68.5395,68.7089,32909.0
2025-04-08 10:30:00,68.97,69.16,68.94,69.08,12489.0,68.7089,68.8982,68.679,68.8185,12489.0
2025-04-08 10:35:00,69.13,69.22,68.98,69.17,14688.0,68.8683,68.9579,68.7188,68.9081,14688.0
2025-04-08 10:40:00,69.17,69.21,68.94,68.94,25120.0,68.9081,68.948,68.679,68.679,25120.0
2025-04-08 10:45:00,68.92,69.04,68.87,68.88,30993.0,68.6591,68.7786,68.6093,68.6192,30993.0
2025-04-08 10:50:00,68.88,68.93,68.58,68.59,32474.0,68.6192,68.669,68.3204,68.3303,32474.0
2025-04-08 10:55:00,68.58,68.58,68.09,68.2,25304.0,68.3204,68.3204,67.8322,67.9418,25304.0
2025-04-08 11:00:00,68.2,68.49,68.2,68.38,16373.0,67.9418,68.2307,67.9418,68.1211,16373.0
2025-04-08 11:05:00,68.38,68.38,68.13,68.24,16523.0,68.1211,68.1211,67.8721,67.9816,16523.0
2025-04-08 11:10:00,68.22,68.24,68.11,68.13,12681.0,67.9617,67.9816,67.8521,67.8721,12681.0
2025-04-08 11:15:00,68.12,68.17,67.9,68.15,13599.0,67.8621,67.9119,67.6429,67.892,13599.0
2025-04-08 11:20:00,68.15,68.27,67.95,67.96,66874.0,67.892,68.0115,67.6927,67.7027,66874.0
2025-04-08 11:25:00,67.91,68.14,67.87,68.06,10814.0,67.6529,67.882,67.613,67.8023,10814.0
2025-04-08 11:30:00,68.02,68.24,67.98,68.23,12247.0,67.7625,67.9816,67.7226,67.9717,12247.0
2025-04-08 11:35:00,68.2,68.55,68.2,68.45,27134.0,67.9418,68.2905,67.9418,68.1908,27134.0
2025-04-08 11:40:00,68.5,68.62,68.45,68.48,14345.0,68.2407,68.3602,68.1908,68.2207,14345.0
2025-04-08 11:45:00,68.52,68.59,68.34,68.39,14448.0,68.2606,68.3303,68.0813,68.1311,14448.0
2025-04-08 11:50:00,68.39,68.51,68.28,68.51,12343.0,68.1311,68.2506,68.0215,68.2506,12343.0
2025-04-08 11:55:00,68.51,68.68,68.48,68.63,10411.0,68.2506,68.42,68.2207,68.3702,10411.0
2025-04-08 12:00:00,68.6,68.68,68.54,68.64,8777.0,68.3403,68.42,68.2805,68.3801,8777.0
2025-04-08 12:05:00,68.64,68.75,68.52,68.53,14031.0,68.3801,68.4897,68.2606,68.2705,14031.0
2025-04-08 12:10:00,68.53,68.67,68.44,68.44,18047.0,68.2705,68.41,68.1809,68.1809,18047.0
2025-04-08 12:15:00,68.43,68.44,68.15,68.22,7434.0,68.1709,68.1809,67.892,67.9617,7434.0
2025-04-08 12:20:00,68.22,68.22,67.95,68.0,22931.0,67.9617,67.9617,67.6927,67.7426,22931.0
2025-04-08 12:25:00,68.06,68.25,68.02,68.2,16000.0,67.8023,67.9916,67.7625,67.9418,16000.0
2025-04-08 12:30:00,68.24,68.29,67.87,67.99,21124.0,67.9816,68.0315,67.613,67.7326,21124.0
2025-04-08 12:35:00,67.95,68.04,67.63,67.69,14483.0,67.6927,67.7824,67.374,67.4337,14483.0
2025-04-08 12:40:00,67.67,67.75,67.52,67.6,16880.0,67.4138,67.4935,67.2644,67.3441,16880.0
2025-04-08 12:45:00,67.59,67.8,67.43,67.62,27888.0,67.3341,67.5433,67.1747,67.364,27888.0
2025-04-08 12:50:00,67.68,67.69,67.52,67.54,12630.0,67.4238,67.4337,67.2644,67.2843,12630.0
2025-04-08 12:55:00,67.56,67.68,67.27,67.28,22476.0,67.3042,67.4238,67.0153,67.0253,22476.0
2025-04-08 13:00:00,67.26,67.43,67.17,67.43,38642.0,67.0054,67.1747,66.9157,67.1747,38642.0
2025-04-08 13:05:00,67.44,67.51,67.11,67.11,33756.0,67.1847,67.2544,66.8559,66.8559,33756.0
2025-04-08 13:10:00,67.13,67.21,66.92,67.05,49434.0,66.8758,66.9555,66.6666,66.7961,49434.0
2025-04-08 13:15:00,67.02,67.27,67.01,67.17,24325.0,66.7663,67.0153,66.7563,66.9157,24325.0
2025-04-08 13:20:00,67.13,67.17,66.99,67.12,8479.0,66.8758,66.9157,66.7364,66.8659,8479.0
2025-04-08 13:25:00,67.09,67.17,66.78,66.87,19465.0,66.836,66.9157,66.5272,66.6168,19465.0
2025-04-08 13:30:00,66.87,67.09,66.83,66.85,19435.0,66.6168,66.836,66.577,66.5969,19435.0
2025-04-08 13:35:00,66.85,67.25,66.85,67.07,37655.0,66.5969,66.9954,66.5969,66.8161,37655.0
2025-04-08 13:40:00,67.12,67.54,67.06,67.42,47426.0,66.8659,67.2843,66.8061,67.1647,47426.0
2025-04-08 13:45:00,67.32,67.33,67.03,67.07,9980.0,67.0651,67.0751,66.7762,66.8161,9980.0
2025-04-08 13:50:00,67.11,67.27,66.97,67.09,12638.0,66.8559,67.0153,66.7164,66.836,12638.0
2025-04-08 13:55:00,67.13,67.28,67.1,67.26,11277.0,66.8758,67.0253,66.846,67.0054,11277.0
2025-04-08 14:00:00,67.26,67.4,67.17,67.2,21105.0,67.0054,67.1448,66.9157,66.9456,21105.0
2025-04-08 14:05:00,67.17,67.22,67.06,67.14,13958.0,66.9157,66.9655,66.8061,66.8858,13958.0
2025-04-08 14:10:00,67.15,67.18,66.99,67.0,11957.0,66.8958,66.9257,66.7364,66.7463,11957.0
2025-04-08 14:15:00,67.03,67.23,66.94,67.23,12383.0,66.7762,66.9755,66.6866,66.9755,12383.0
2025-04-08 14:20:00,67.2,67.21,67.04,67.13,9292.0,66.9456,66.9555,66.7862,66.8758,9292.0
2025-04-08 14:25:00,67.13,67.13,66.82,66.82,18026.0,66.8758,66.8758,66.567,66.567,18026.0
2025-04-08 14:30:00,66.87,67.53,66.87,67.06,46454.0,66.6168,67.2743,66.6168,66.8061,46454.0
2025-04-08 14:35:00,67.03,67.04,66.77,66.82,19871.0,66.7762,66.7862,66.5172,66.567,19871.0
2025-04-08 14:40:00,66.8,66.8,66.64,66.66,20022.0,66.5471,66.5471,66.3877,66.4076,20022.0
2025-04-08 14:45:00,66.68,66.94,66.67,66.91,42341.0,66.4275,66.6866,66.4176,66.6567,42341.0
2025-04-08 14:50:00,66.9,67.03,66.84,66.96,16531.0,66.6467,66.7762,66.5869,66.7065,16531.0
2025-04-08 14:55:00,66.93,66.95,66.77,66.78,13183.0,66.6766,66.6965,66.5172,66.5272,13183.0
2025-04-08 15:00:00,66.76,66.81,66.63,66.67,12227.0,66.5072,66.5571,66.3777,66.4176,12227.0
2025-04-08 15:05:00,66.67,66.67,66.39,66.41,16059.0,66.4176,66.4176,66.1386,66.1586,16059.0
2025-04-08 15:10:00,66.4,66.52,66.33,66.36,25039.0,66.1486,66.2682,66.0789,66.1088,25039.0
2025-04-08 15:15:00,66.37,66.43,66.1,66.15,27391.0,66.1187,66.1785,65.8497,65.8996,27391.0
2025-04-08 15:20:00,66.16,66.52,66.11,66.5,59903.0,65.9095,66.2682,65.8597,66.2482,59903.0
2025-04-08 15:25:00,66.52,66.83,66.51,66.67,61291.0,66.2682,66.577,66.2582,66.4176,61291.0
2025-04-08 15:30:00,66.65,66.68,66.36,66.38,45674.0,66.3977,66.4275,66.1088,66.1287,45674.0
2025-04-08 15:35:00,66.36,66.37,65.94,65.94,48316.0,66.1088,66.1187,65.6903,65.6903,48316.0
2025-04-08 15:40:00,65.96,66.29,65.75,65.75,58472.0,65.7103,66.039,65.5011,65.5011,58472.0
2025-04-08 15:45:00,65.78,65.96,65.66,65.68,56779.0,65.531,65.7103,65.4114,65.4313,56779.0
2025-04-08 15:50:00,65.69,66.5,65.69,66.47,127133.0,65.4413,66.2482,65.4413,66.2183,127133.0
2025-04-08 15:55:00,66.4,66.53,66.23,66.46,320631.0,66.1486,66.2781,65.9793,66.2084,320631.0
2025-04-09 09:30:00,65.99,66.36,65.87,65.92,42508.0,65.7402,66.1088,65.6206,65.6704,42508.0
2025-04-09 09:35:00,66.02,66.7,65.64,66.7,30307.0,65.77,66.4475,65.3915,66.4475,30307.0
2025-04-09 09:40:00,66.54,67.11,66.15,66.3,21833.0,66.2881,66.8559,65.8996,66.049,21833.0
2025-04-09 09:45:00,66.32,66.43,66.0,66.26,26640.0,66.0689,66.1785,65.7501,66.0091,26640.0
2025-04-09 09:50:00,66.28,66.59,66.23,66.48,38085.0,66.0291,66.3379,65.9793,66.2283,38085.0
2025-04-09 09:55:00,66.52,66.62,66.4,66.5,24587.0,66.2682,66.3678,66.1486,66.2482,24587.0
2025-04-09 10:00:00,66.51,66.96,66.47,66.78,28564.0,66.2582,66.7065,66.2183,66.5272,28564.0
2025-04-09 10:05:00,66.77,66.81,66.41,66.46,44185.0,66.5172,66.5571,66.1586,66.2084,44185.0
2025-04-09 10:10:00,66.45,66.69,66.31,66.36,25813.0,66.1984,66.4375,66.0589,66.1088,25813.0
2025-04-09 10:15:00,66.37,66.48,66.29,66.42,61269.0,66.1187,66.2283,66.039,66.1685,61269.0
2025-04-09 10:20:00,66.41,66.73,66.2,66.66,71436.0,66.1586,66.4774,65.9494,66.4076,71436.0
2025-04-09 10:25:00,66.62,66.72,66.46,66.63,25162.0,66.3678,66.4674,66.2084,66.3777,25162.0
2025-04-09 10:30:00,66.61,66.89,66.54,66.82,16530.0,66.3578,66.6368,66.2881,66.567,16530.0
2025-04-09 10:35:00,66.8,66.84,66.46,66.49,22756.0,66.5471,66.5869,66.2084,66.2383,22756.0
2025-04-09 10:40:00,66.47,66.56,66.36,66.38,19383.0,66.2183,66.308,66.1088,66.1287,19383.0
2025-04-09 10:45:00,66.35,66.57,66.22,66.22,21507.0,66.0988,66.318,65.9693,65.9693,21507.0
2025-04-09 10:50:00,66.27,66.28,65.88,66.03,18965.0,66.0191,66.0291,65.6306,65.78,18965.0
2025-04-09 10:55:00,66.09,66.1,65.89,65.96,16787.0,65.8398,65.8497,65.6405,65.7103,16787.0
2025-04-09 11:00:00,66.01,66.09,65.88,66.03,18215.0,65.7601,65.8398,65.6306,65.78,18215.0
2025-04-09 11:05:00,66.04,66.31,66.03,66.18,20273.0,65.79,66.0589,65.78,65.9294,20273.0
2025-04-09 11:10:00,66.23,66.34,66.09,66.17,26658.0,65.9793,66.0888,65.8398,65.9195,26658.0
2025-04-09 11:15:00,66.17,66.48,66.17,66.44,32148.0,65.9195,66.2283,65.9195,66.1885,32148.0
2025-04-09 11:20:00,66.43,66.59,66.41,66.52,65263.0,66.1785,66.3379,66.1586,66.2682,65263.0
2025-04-09 11:25:00,66.53,66.59,66.35,66.47,33874.0,66.2781,66.3379,66.0988,66.2183,33874.0
2025-04-09 11:30:00,66.41,66.65,66.37,66.44,46175.0,66.1586,66.3977,66.1187,66.1885,46175.0
2025-04-09 11:35:00,66.44,66.49,66.22,66.23,50768.0,66.1885,66.2383,65.9693,65.9793,50768.0
2025-04-09 11:40:00,66.26,66.3,66.09,66.18,37700.0,66.0091,66.049,65.8398,65.9294,37700.0
2025-04-09 11:45:00,66.2,66.6,66.19,66.42,30127.0,65.9494,66.3479,65.9394,66.1685,30127.0
2025-04-09 11:50:00,66.39,66.48,66.25,66.32,12883.0,66.1386,66.2283,65.9992,66.0689,12883.0
2025-04-09 11:55:00,66.3,66.3,66.08,66.12,11011.0,66.049,66.049,65.8298,65.8697,11011.0
2025-04-09 12:00:00,66.12,66.25,66.03,66.15,11235.0,65.8697,65.9992,65.78,65.8996,11235.0
2025-04-09 12:05:00,66.13,66.39,66.13,66.37,13139.0,65.8796,66.1386,65.8796,66.1187,13139.0
2025-04-09 12:10:00,66.35,66.73,66.35,66.66,16737.0,66.0988,66.4774,66.0988,66.4076,16737.0
2025-04-09 12:15:00,66.64,66.72,66.6,66.63,9298.0,66.3877,66.4674,66.3479,66.3777,9298.0
2025-04-09 12:20:00,66.63,66.69,66.54,66.59,9644.0,66.3777,66.4375,66.2881,66.3379,9644.0
2025-04-09 12:25:00,66.54,66.73,66.54,66.56,15806.0,66.2881,66.4774,66.2881,66.308,15806.0
2025-04-09 12:30:00,66.57,66.68,66.49,66.65,12008.0,66.318,66.4275,66.2383,66.3977,12008.0
2025-04-09 12:35:00,66.68,66.8,66.59,66.7,16129.0,66.4275,66.5471,66.3379,66.4475,16129.0
2025-04-09 12:40:00,66.7,66.7,66.57,66.62,9287.0,66.4475,66.4475,66.318,66.3678,9287.0
2025-04-09 12:45:00,66.66,66.8,66.61,66.8,13125.0,66.4076,66.5471,66.3578,66.5471,13125.0
2025-04-09 12:50:00,66.83,66.93,66.72,66.86,21206.0,66.577,66.6766,66.4674,66.6069,21206.0
2025-04-09 12:55:00,66.83,66.92,66.74,66.74,11699.0,66.577,66.6666,66.4873,66.4873,11699.0
2025-04-09 13:00:00,66.78,67.47,66.72,67.46,30585.0,66.5272,67.2146,66.4674,67.2046,30585.0
2025-04-09 13:05:00,67.46,67.46,66.86,66.87,17625.0,67.2046,67.2046,66.6069,66.6168,17625.0
2025-04-09 13:10:00,66.89,66.89,66.72,66.87,20151.0,66.6368,66.6368,66.4674,66.6168,20151.0
2025-04-09 13:15:00,66.87,68.26,66.36,68.09,102989.0,66.6168,68.0016,66.1088,67.8322,102989.0
2025-04-09 13:20:00,68.09,70.0,67.75,69.98,133715.0,67.8322,69.735,67.4935,69.7151,133715.0
2025-04-09 13:25:00,69.98,71.44,69.92,70.12,139729.0,69.7151,71.1695,69.6553,69.8545,139729.0
2025-04-09 13:30:00,70.23,71.36,70.03,71.29,75848.0,69.9641,71.0898,69.7649,71.0201,75848.0
2025-04-09 13:35:00,71.37,72.11,70.9,70.98,115367.0,71.0998,71.837,70.6316,70.7113,115367.0
2025-04-09 13:40:00,70.98,71.34,70.62,71.02,113661.0,70.7113,71.0699,70.3526,70.7511,113661.0
2025-04-09 13:45:00,71.02,71.62,70.93,71.26,53740.0,70.7511,71.3488,70.6615,70.9902,53740.0
2025-04-09 13:50:00,71.23,71.28,70.82,71.12,42657.0,70.9603,71.0101,70.5519,70.8507,42657.0
2025-04-09 13:55:00,71.19,71.89,70.96,71.65,31104.0,70.9205,71.6178,70.6913,71.3787,31104.0
2025-04-09 14:00:00,71.75,72.12,71.61,71.64,71935.0,71.4784,71.847,71.3389,71.3688,71935.0
2025-04-09 14:05:00,71.67,71.84,71.12,71.49,67506.0,71.3987,71.568,70.8507,71.2193,67506.0
2025-04-09 14:10:00,71.43,72.12,71.41,71.66,48929.0,71.1596,71.847,71.1396,71.3887,48929.0
2025-04-09 14:15:00,71.71,72.15,71.5,71.72,35143.0,71.4385,71.8768,71.2293,71.4485,35143.0
2025-04-09 14:20:00,71.71,72.07,71.52,72.04,23081.0,71.4385,71.7971,71.2492,71.7673,23081.0
2025-04-09 14:25:00,72.01,72.25,71.78,72.15,13889.0,71.7374,71.9765,71.5082,71.8768,13889.0
2025-04-09 14:30:00,72.11,72.39,71.87,71.99,16987.0,71.837,72.1159,71.5979,71.7174,16987.0
2025-04-09 14:35:00,72.03,72.4,72.0,72.26,15975.0,71.7573,72.1259,71.7274,71.9864,15975.0
2025-04-09 14:40:00,72.23,72.32,71.7,71.78,20448.0,71.9565,72.0462,71.4285,71.5082,20448.0
2025-04-09 14:45:00,71.86,72.19,71.51,72.06,38107.0,71.5879,71.9167,71.2393,71.7872,38107.0
2025-04-09 14:50:00,72.03,72.18,71.79,71.9,59590.0,71.7573,71.9067,71.5182,71.6278,59590.0
2025-04-09 14:55:00,71.86,72.0,71.54,71.68,36804.0,71.5879,71.7274,71.2691,71.4086,36804.0
2025-04-09 15:00:00,71.63,72.08,71.41,72.06,57395.0,71.3588,71.8071,71.1396,71.7872,57395.0
2025-04-09 15:05:00,72.08,72.16,71.81,72.09,90591.0,71.8071,71.8868,71.5381,71.8171,90591.0
2025-04-09 15:10:00,72.07,72.36,72.05,72.29,49626.0,71.7971,72.086,71.7772,72.0163,49626.0
2025-04-09 15:15:00,72.32,72.49,72.17,72.45,45067.0,72.0462,72.2156,71.8968,72.1757,45067.0
2025-04-09 15:20:00,72.45,72.64,72.29,72.42,38816.0,72.1757,72.365,72.0163,72.1458,38816.0
2025-04-09 15:25:00,72.41,72.69,72.36,72.59,53466.0,72.1359,72.4148,72.086,72.3152,53466.0
2025-04-09 15:30:00,72.61,72.87,72.52,72.64,48117.0,72.3351,72.5941,72.2454,72.365,48117.0
2025-04-09 15:35:00,72.64,72.69,72.3,72.58,64619.0,72.365,72.4148,72.0263,72.3052,64619.0
2025-04-09 15:40:00,72.56,72.8,72.55,72.76,66448.0,72.2853,72.5244,72.2753,72.4845,66448.0
2025-04-09 15:45:00,72.74,72.97,72.62,72.95,103827.0,72.4646,72.6937,72.3451,72.6738,103827.0
2025-04-09 15:50:00,72.92,73.21,72.87,72.89,177632.0,72.6439,72.9328,72.5941,72.614,177632.0
2025-04-09 15:55:00,72.9,73.21,72.73,72.82,466590.0,72.624,72.9328,72.4546,72.5443,466590.0
2025-04-10 09:30:00,71.32,71.78,70.6,71.23,75183.0,71.05,71.5082,70.3327,70.9603,75183.0
2025-04-10 09:35:00,71.23,71.23,70.38,70.42,17036.0,70.9603,70.9603,70.1135,70.1534,17036.0
2025-04-10 09:40:00,70.5,70.5,69.98,70.4,17095.0,70.2331,70.2331,69.7151,70.1335,17095.0
2025-04-10 09:45:00,70.4,70.59,70.31,70.51,30080.0,70.1335,70.3227,70.0438,70.243,30080.0
2025-04-10 09:50:00,70.48,70.67,70.3,70.3,10884.0,70.2132,70.4024,70.0338,70.0338,10884.0
2025-04-10 09:55:00,70.3,70.49,70.15,70.42,14890.0,70.0338,70.2231,69.8844,70.1534,14890.0
2025-04-10 10:00:00,70.4,70.43,70.0,70.0,21743.0,70.1335,70.1634,69.735,69.735,21743.0
2025-04-10 10:05:00,70.02,70.28,69.86,70.15,46284.0,69.7549,70.0139,69.5955,69.8844,46284.0
2025-04-10 10:10:00,70.14,70.15,69.82,69.95,15688.0,69.8744,69.8844,69.5557,69.6852,15688.0
2025-04-10 10:15:00,69.95,70.12,69.77,69.77,35762.0,69.6852,69.8545,69.5058,69.5058,35762.0
2025-04-10 10:20:00,69.8,70.02,69.6,69.93,22136.0,69.5357,69.7549,69.3365,69.6652,22136.0
2025-04-10 10:25:00,69.92,70.05,69.64,69.64,15535.0,69.6553,69.7848,69.3763,69.3763,15535.0
2025-04-10 10:30:00,69.59,69.78,69.58,69.64,36800.0,69.3265,69.5158,69.3166,69.3763,36800.0
2025-04-10 10:35:00,69.7,69.73,69.42,69.62,60808.0,69.4361,69.466,69.1572,69.3564,60808.0
2025-04-10 10:40:00,69.62,69.77,69.53,69.64,23399.0,69.3564,69.5058,69.2668,69.3763,23399.0
2025-04-10 10:45:00,69.69,69.69,69.52,69.59,11542.0,69.4262,69.4262,69.2568,69.3265,11542.0
2025-04-10 10:50:00,69.56,69.7,69.43,69.48,14706.0,69.2966,69.4361,69.1671,69.2169,14706.0
2025-04-10 10:55:00,69.53,69.6,69.31,69.35,10019.0,69.2668,69.3365,69.0476,69.0874,10019.0
2025-04-10 11:00:00,69.34,69.57,69.24,69.55,20745.0,69.0775,69.3066,68.9779,69.2867,20745.0
2025-04-10 11:05:00,69.56,69.92,69.53,69.86,20695.0,69.2966,69.6553,69.2668,69.5955,20695.0
2025-04-10 11:10:00,69.81,69.84,69.55,69.64,11996.0,69.5457,69.5756,69.2867,69.3763,11996.0
2025-04-10 11:15:00,69.61,69.67,69.46,69.48,29819.0,69.3465,69.4062,69.197,69.2169,29819.0
2025-04-10 11:20:00,69.47,69.56,69.28,69.36,17797.0,69.207,69.2966,69.0177,69.0974,17797.0
2025-04-10 11:25:00,69.33,69.46,69.31,69.39,11491.0,69.0675,69.197,69.0476,69.1273,11491.0
2025-04-10 11:30:00,69.37,69.53,69.3,69.44,21263.0,69.1074,69.2668,69.0376,69.1771,21263.0
2025-04-10 11:35:00,69.44,69.5,69.28,69.3,37597.0,69.1771,69.2369,69.0177,69.0376,37597.0
2025-04-10 11:40:00,69.3,69.53,69.3,69.31,13730.0,69.0376,69.2668,69.0376,69.0476,13730.0
2025-04-10 11:45:00,69.25,69.37,69.21,69.25,11102.0,68.9878,69.1074,68.948,68.9878,11102.0
2025-04-10 11:50:00,69.23,69.28,68.98,69.22,12696.0,68.9679,69.0177,68.7188,68.9579,12696.0
2025-04-10 11:55:00,69.26,69.34,68.97,69.17,22834.0,68.9978,69.0775,68.7089,68.9081,22834.0
2025-04-10 12:00:00,69.13,69.37,68.68,68.75,20095.0,68.8683,69.1074,68.42,68.4897,20095.0
2025-04-10 12:05:00,68.7,69.02,68.64,68.89,23147.0,68.4399,68.7587,68.3801,68.6292,23147.0
2025-04-10 12:10:00,68.87,68.9,68.53,68.53,17383.0,68.6093,68.6391,68.2705,68.2705,17383.0
2025-04-10 12:15:00,68.58,68.58,68.34,68.42,8720.0,68.3204,68.3204,68.0813,68.161,8720.0
2025-04-10 12:20:00,68.35,68.4,67.91,68.15,10267.0,68.0912,68.141,67.6529,67.892,10267.0
2025-04-10 12:25:00,68.16,68.21,67.83,67.99,28484.0,67.9019,67.9518,67.5732,67.7326,28484.0
2025-04-10 12:30:00,68.02,68.58,68.01,68.58,9445.0,67.7625,68.3204,67.7525,68.3204,9445.0
2025-04-10 12:35:00,68.51,68.72,68.36,68.6,7701.0,68.2506,68.4598,68.1012,68.3403,7701.0
2025-04-10 12:40:00,68.54,68.68,68.38,68.56,9645.0,68.2805,68.42,68.1211,68.3004,9645.0
2025-04-10 12:45:00,68.52,68.8,68.33,68.76,10093.0,68.2606,68.5395,68.0713,68.4997,10093.0
2025-04-10 12:50:00,68.7,68.95,68.55,68.61,7636.0,68.4399,68.689,68.2905,68.3502,7636.0
2025-04-10 12:55:00,68.57,68.88,68.57,68.82,8609.0,68.3104,68.6192,68.3104,68.5594,8609.0
2025-04-10 13:00:00,68.81,69.47,68.78,68.96,21814.0,68.5495,69.207,68.5196,68.6989,21814.0
2025-04-10 13:05:00,68.94,68.94,68.44,68.44,9643.0,68.679,68.679,68.1809,68.1809,9643.0
2025-04-10 13:10:00,68.49,68.49,67.99,68.17,15383.0,68.2307,68.2307,67.7326,67.9119,15383.0
2025-04-10 13:15:00,68.13,68.15,67.99,68.09,12304.0,67.8721,67.892,67.7326,67.8322,12304.0
2025-04-10 13:20:00,68.08,68.27,67.88,68.13,22353.0,67.8222,68.0115,67.623,67.8721,22353.0
2025-04-10 13:25:00,68.3,68.64,68.26,68.62,12796.0,68.0414,68.3801,68.0016,68.3602,12796.0
2025-04-10 13:30:00,68.56,68.92,68.56,68.76,30320.0,68.3004,68.6591,68.3004,68.4997,30320.0
2025-04-10 13:35:00,68.7,68.96,68.66,68.67,21840.0,68.4399,68.6989,68.4001,68.41,21840.0
2025-04-10 13:40:00,68.65,69.1,68.63,69.1,14541.0,68.3901,68.8384,68.3702,68.8384,14541.0
2025-04-10 13:45:00,69.06,69.4,69.0,69.17,44127.0,68.7985,69.1372,68.7388,68.9081,44127.0
2025-04-10 13:50:00,69.25,69.37,68.84,69.25,25045.0,68.9878,69.1074,68.5794,68.9878,25045.0
2025-04-10 13:55:00,69.28,69.34,69.18,69.23,10118.0,69.0177,69.0775,68.9181,68.9679,10118.0
2025-04-10 14:00:00,69.24,69.71,69.17,69.59,20283.0,68.9779,69.4461,68.9081,69.3265,20283.0
2025-04-10 14:05:00,69.59,69.72,69.27,69.28,104308.0,69.3265,69.456,69.0077,69.0177,104308.0
2025-04-10 14:10:00,69.3,69.3,68.94,68.96,19638.0,69.0376,69.0376,68.679,68.6989,19638.0
2025-04-10 14:15:00,68.96,69.29,68.89,69.17,14391.0,68.6989,69.0277,68.6292,68.9081,14391.0
2025-04-10 14:20:00,69.22,69.9,69.21,69.79,20631.0,68.9579,69.6354,68.948,69.5258,20631.0
2025-04-10 14:25:00,69.73,70.01,69.67,69.89,16037.0,69.466,69.7449,69.4062,69.6254,16037.0
2025-04-10 14:30:00,69.88,70.06,69.72,69.72,21128.0,69.6154,69.7948,69.456,69.456,21128.0
2025-04-10 14:35:00,69.69,69.8,69.58,69.72,12903.0,69.4262,69.5357,69.3166,69.456,12903.0
2025-04-10 14:40:00,69.77,70.22,69.66,70.14,18511.0,69.5058,69.9541,69.3963,69.8744,18511.0
2025-04-10 14:45:00,70.16,70.2,69.76,69.87,51409.0,69.8944,69.9342,69.4959,69.6055,51409.0
2025-04-10 14:50:00,69.9,70.09,69.56,69.56,25330.0,69.6354,69.8246,69.2966,69.2966,25330.0
2025-04-10 14:55:00,69.38,69.77,69.28,69.63,14089.0,69.1173,69.5058,69.0177,69.3664,14089.0
2025-04-10 15:00:00,69.63,70.14,69.45,69.99,17888.0,69.3664,69.8744,69.1871,69.725,17888.0
2025-04-10 15:05:00,69.99,70.08,69.52,69.52,14494.0,69.725,69.8147,69.2568,69.2568,14494.0
2025-04-10 15:10:00,69.56,69.74,69.46,69.64,40668.0,69.2966,69.476,69.197,69.3763,40668.0
2025-04-10 15:15:00,69.61,69.9,69.52,69.82,32080.0,69.3465,69.6354,69.2568,69.5557,32080.0
2025-04-10 15:20:00,69.8,70.06,69.59,69.65,36401.0,69.5357,69.7948,69.3265,69.3863,36401.0
2025-04-10 15:25:00,69.62,69.78,69.29,69.35,85340.0,69.3564,69.5158,69.0277,69.0874,85340.0
2025-04-10 15:30:00,69.32,69.62,69.27,69.36,41431.0,69.0576,69.3564,69.0077,69.0974,41431.0
2025-04-10 15:35:00,69.37,69.44,69.06,69.12,36037.0,69.1074,69.1771,68.7985,68.8583,36037.0
2025-04-10 15:40:00,69.1,69.26,68.74,68.78,53266.0,68.8384,68.9978,68.4797,68.5196,53266.0
2025-04-10 15:45:00,68.83,69.08,68.74,68.97,67667.0,68.5694,68.8185,68.4797,68.7089,67667.0
2025-04-10 15:50:00,68.94,69.51,68.89,69.48,112226.0,68.679,69.2468,68.6292,69.2169,112226.0
2025-04-10 15:55:00,69.48,69.7,69.21,69.49,286194.0,69.2169,69.4361,68.948,69.2269,286194.0
2025-04-11 09:30:00,69.52,69.89,68.73,69.09,67897.0,69.2568,69.6254,68.4698,68.8284,67897.0
2025-04-11 09:35:00,69.02,69.24,68.55,69.03,9841.0,68.7587,68.9779,68.2905,68.7687,9841.0
2025-04-11 09:40:00,69.03,69.09,68.7,69.07,16561.0,68.7687,68.8284,68.4399,68.8085,16561.0
2025-04-11 09:45:00,69.06,69.3,69.0,69.1,10763.0,68.7985,69.0376,68.7388,68.8384,10763.0
2025-04-11 09:50:00,69.01,69.04,68.83,68.98,21447.0,68.7487,68.7786,68.5694,68.7188,21447.0
2025-04-11 09:55:00,68.97,69.05,68.61,68.64,7965.0,68.7089,68.7886,68.3502,68.3801,7965.0
2025-04-11 10:00:00,68.52,68.68,68.39,68.67,20893.0,68.2606,68.42,68.1311,68.41,20893.0
2025-04-11 10:05:00,68.64,69.05,68.58,68.87,16998.0,68.3801,68.7886,68.3204,68.6093,16998.0
2025-04-11 10:10:00,68.87,68.99,68.53,68.77,15147.0,68.6093,68.7288,68.2705,68.5096,15147.0
2025-04-11 10:15:00,68.77,68.95,68.23,68.29,16101.0,68.5096,68.689,67.9717,68.0315,16101.0
2025-04-11 10:20:00,68.29,68.37,67.86,68.15,17475.0,68.0315,68.1111,67.6031,67.892,17475.0
2025-04-11 10:25:00,68.12,68.18,67.98,68.01,12145.0,67.8621,67.9219,67.7226,67.7525,12145.0
2025-04-11 10:30:00,68.0,68.46,67.96,68.36,32986.0,67.7426,68.2008,67.7027,68.1012,32986.0
2025-04-11 10:35:00,68.36,68.45,68.23,68.35,45927.0,68.1012,68.1908,67.9717,68.0912,45927.0
2025-04-11 10:40:00,68.34,68.43,68.24,68.41,15353.0,68.0813,68.1709,67.9816,68.151,15353.0
2025-04-11 10:45:00,68.41,68.61,68.36,68.57,20240.0,68.151,68.3502,68.1012,68.3104,20240.0
2025-04-11 10:50:00,68.55,68.57,68.31,68.36,15447.0,68.2905,68.3104,68.0514,68.1012,15447.0
2025-04-11 10:55:00,68.36,68.56,68.32,68.35,6682.0,68.1012,68.3004,68.0613,68.0912,6682.0
2025-04-11 11:00:00,68.31,68.89,68.23,68.27,15910.0,68.0514,68.6292,67.9717,68.0115,15910.0
2025-04-11 11:05:00,68.27,68.33,68.06,68.27,21669.0,68.0115,68.0713,67.8023,68.0115,21669.0
2025-04-11 11:10:00,68.28,68.34,68.12,68.14,21683.0,68.0215,68.0813,67.8621,67.882,21683.0
2025-04-11 11:15:00,68.14,68.3,68.11,68.2,13249.0,67.882,68.0414,67.8521,67.9418,13249.0
2025-04-11 11:20:00,68.2,68.32,68.08,68.12,13964.0,67.9418,68.0613,67.8222,67.8621,13964.0
2025-04-11 11:25:00,68.14,68.41,68.11,68.38,8306.0,67.882,68.151,67.8521,68.1211,8306.0
2025-04-11 11:30:00,68.38,68.49,68.31,68.47,9005.0,68.1211,68.2307,68.0514,68.2108,9005.0
2025-04-11 11:35:00,68.41,68.8,68.41,68.8,10781.0,68.151,68.5395,68.151,68.5395,10781.0
2025-04-11 11:40:00,68.79,68.79,68.56,68.72,6944.0,68.5296,68.5296,68.3004,68.4598,6944.0
2025-04-11 11:45:00,68.72,68.86,68.7,68.79,8922.0,68.4598,68.5993,68.4399,68.5296,8922.0
2025-04-11 11:50:00,68.76,68.82,68.66,68.78,11728.0,68.4997,68.5594,68.4001,68.5196,11728.0
2025-04-11 11:55:00,68.78,68.96,68.77,68.9,9415.0,68.5196,68.6989,68.5096,68.6391,9415.0
2025-04-11 12:00:00,68.92,68.95,68.82,68.92,8302.0,68.6591,68.689,68.5594,68.6591,8302.0
2025-04-11 12:05:00,68.92,69.11,68.9,68.98,10294.0,68.6591,68.8483,68.6391,68.7188,10294.0
2025-04-11 12:10:00,68.98,69.18,68.93,69.11,7896.0,68.7188,68.9181,68.669,68.8483,7896.0
2025-04-11 12:15:00,69.11,69.19,69.06,69.16,4197.0,68.8483,68.928,68.7985,68.8982,4197.0
2025-04-11 12:20:00,69.18,69.24,69.01,69.01,7729.0,68.9181,68.9779,68.7487,68.7487,7729.0
2025-04-11 12:25:00,69.0,69.02,68.85,68.97,5768.0,68.7388,68.7587,68.5893,68.7089,5768.0
2025-04-11 12:30:00,69.01,69.32,68.95,69.27,8265.0,68.7487,69.0576,68.689,69.0077,8265.0
2025-04-11 12:35:00,69.31,69.53,69.31,69.45,8470.0,69.0476,69.2668,69.0476,69.1871,8470.0
2025-04-11 12:40:00,69.41,69.67,69.4,69.64,8281.0,69.1472,69.4062,69.1372,69.3763,8281.0
2025-04-11 12:45:00,69.61,69.73,69.5,69.67,5894.0,69.3465,69.466,69.2369,69.4062,5894.0
2025-04-11 12:50:00,69.67,69.68,69.59,69.61,7416.0,69.4062,69.4162,69.3265,69.3465,7416.0
2025-04-11 12:55:00,69.61,69.76,69.56,69.65,10805.0,69.3465,69.4959,69.2966,69.3863,10805.0
2025-04-11 13:00:00,69.68,69.74,69.55,69.73,12028.0,69.4162,69.476,69.2867,69.466,12028.0
2025-04-11 13:05:00,69.69,69.92,69.65,69.69,25842.0,69.4262,69.6553,69.3863,69.4262,25842.0
2025-04-11 13:10:00,69.7,69.73,69.56,69.63,9840.0,69.4361,69.466,69.2966,69.3664,9840.0
2025-04-11 13:15:00,69.63,69.66,69.38,69.4,18174.0,69.3664,69.3963,69.1173,69.1372,18174.0
2025-04-11 13:20:00,69.4,69.75,69.36,69.53,15315.0,69.1372,69.4859,69.0974,69.2668,15315.0
2025-04-11 13:25:00,69.53,69.59,69.34,69.42,28095.0,69.2668,69.3265,69.0775,69.1572,28095.0
2025-04-11 13:30:00,69.42,69.47,69.33,69.42,10068.0,69.1572,69.207,69.0675,69.1572,10068.0
2025-04-11 13:35:00,69.46,69.76,69.29,69.76,15389.0,69.197,69.4959,69.0277,69.4959,15389.0
2025-04-11 13:40:00,69.77,70.22,69.75,70.14,14686.0,69.5058,69.9541,69.4859,69.8744,14686.0
2025-04-11 13:45:00,70.14,70.15,69.96,70.06,11331.0,69.8744,69.8844,69.6951,69.7948,11331.0
2025-04-11 13:50:00,70.05,70.29,69.98,70.25,9350.0,69.7848,70.0239,69.7151,69.984,9350.0
2025-04-11 13:55:00,70.22,70.22,69.99,70.03,10492.0,69.9541,69.9541,69.725,69.7649,10492.0
2025-04-11 14:00:00,70.03,70.09,69.91,70.06,27366.0,69.7649,69.8246,69.6453,69.7948,27366.0
2025-04-11 14:05:00,70.07,70.12,69.87,69.89,11336.0,69.8047,69.8545,69.6055,69.6254,11336.0
2025-04-11 14:10:00,69.9,69.98,69.82,69.87,14142.0,69.6354,69.7151,69.5557,69.6055,14142.0
2025-04-11 14:15:00,69.87,69.93,69.66,69.72,11538.0,69.6055,69.6652,69.3963,69.456,11538.0
2025-04-11 14:20:00,69.75,69.86,69.64,69.81,10970.0,69.4859,69.5955,69.3763,69.5457,10970.0
2025-04-11 14:25:00,69.83,69.86,69.62,69.78,9069.0,69.5656,69.5955,69.3564,69.5158,9069.0
2025-04-11 14:30:00,69.76,69.84,69.69,69.75,11114.0,69.4959,69.5756,69.4262,69.4859,11114.0
2025-04-11 14:35:00,69.7,69.94,69.7,69.92,6426.0,69.4361,69.6752,69.4361,69.6553,6426.0
2025-04-11 14:40:00,69.92,70.02,69.89,69.94,10300.0,69.6553,69.7549,69.6254,69.6752,10300.0
2025-04-11 14:45:00,69.94,70.06,69.94,70.0,6997.0,69.6752,69.7948,69.6752,69.735,6997.0
2025-04-11 14:50:00,69.99,70.02,69.68,69.95,10250.0,69.725,69.7549,69.4162,69.6852,10250.0
2025-04-11 14:55:00,69.9,69.92,69.75,69.75,8627.0,69.6354,69.6553,69.4859,69.4859,8627.0
2025-04-11 15:00:00,69.76,70.03,69.76,69.9,12447.0,69.4959,69.7649,69.4959,69.6354,12447.0
2025-04-11 15:05:00,69.94,70.03,69.83,70.03,13094.0,69.6752,69.7649,69.5656,69.7649,13094.0
2025-04-11 15:10:00,70.01,70.15,69.96,70.09,16294.0,69.7449,69.8844,69.6951,69.8246,16294.0
2025-04-11 15:15:00,70.11,70.13,69.93,70.12,18170.0,69.8446,69.8645,69.6652,69.8545,18170.0
2025-04-11 15:20:00,70.14,70.28,70.07,70.2,13526.0,69.8744,70.0139,69.8047,69.9342,13526.0
2025-04-11 15:25:00,70.22,70.35,70.15,70.15,60037.0,69.9541,70.0837,69.8844,69.8844,60037.0
2025-04-11 15:30:00,70.13,70.23,70.05,70.2,16957.0,69.8645,69.9641,69.7848,69.9342,16957.0
2025-04-11 15:35:00,70.18,70.18,69.86,70.11,22329.0,69.9143,69.9143,69.5955,69.8446,22329.0
2025-04-11 15:40:00,70.12,70.16,70.02,70.14,33653.0,69.8545,69.8944,69.7549,69.8744,33653.0
2025-04-11 15:45:00,70.13,70.21,70.01,70.08,38921.0,69.8645,69.9442,69.7449,69.8147,38921.0
2025-04-11 15:50:00,70.1,70.26,70.05,70.17,72489.0,69.8346,69.994,69.7848,69.9043,72489.0
2025-04-11 15:55:00,70.15,70.23,70.1,70.16,256519.0,69.8844,69.9641,69.8346,69.8944,256519.0
2025-04-14 09:30:00,71.15,71.42,70.35,70.72,88493.0,70.8806,71.1496,70.0837,70.4523,88493.0
2025-04-14 09:35:00,70.94,70.94,70.57,70.84,7994.0,70.6714,70.6714,70.3028,70.5718,7994.0
2025-04-14 09:40:00,70.72,70.89,70.59,70.89,7457.0,70.4523,70.6216,70.3227,70.6216,7457.0
2025-04-14 09:45:00,70.98,71.08,70.5,71.08,7281.0,70.7113,70.8109,70.2331,70.8109,7281.0
2025-04-14 09:50:00,71.12,71.13,70.76,70.92,11553.0,70.8507,70.8607,70.4921,70.6515,11553.0
2025-04-14 09:55:00,70.9,70.9,70.67,70.7,13252.0,70.6316,70.6316,70.4024,70.4323,13252.0
2025-04-14 10:00:00,70.76,71.21,70.67,71.14,9992.0,70.4921,70.9404,70.4024,70.8707,9992.0
2025-04-14 10:05:00,71.1,71.25,71.08,71.25,13491.0,70.8308,70.9802,70.8109,70.9802,13491.0
2025-04-14 10:10:00,71.34,71.4,71.24,71.36,14975.0,71.0699,71.1297,70.9703,71.0898,14975.0
2025-04-14 10:15:00,71.29,71.38,71.15,71.23,23919.0,71.0201,71.1098,70.8806,70.9603,23919.0
2025-04-14 10:20:00,71.23,71.34,71.16,71.34,21588.0,70.9603,71.0699,70.8906,71.0699,21588.0
2025-04-14 10:25:00,71.3,71.59,71.24,71.58,6565.0,71.0301,71.319,70.9703,71.309,6565.0
2025-04-14 10:30:00,71.55,71.56,71.44,71.51,5259.0,71.2791,71.2891,71.1695,71.2393,5259.0
2025-04-14 10:35:00,71.45,71.68,71.45,71.59,22137.0,71.1795,71.4086,71.1795,71.319,22137.0
2025-04-14 10:40:00,71.57,71.7,71.52,71.66,8896.0,71.299,71.4285,71.2492,71.3887,8896.0
2025-04-14 10:45:00,71.62,71.82,71.62,71.82,7042.0,71.3488,71.5481,71.3488,71.5481,7042.0
2025-04-14 10:50:00,71.79,71.92,71.78,71.87,24005.0,71.5182,71.6477,71.5082,71.5979,24005.0
2025-04-14 10:55:00,71.84,71.84,71.61,71.63,41808.0,71.568,71.568,71.3389,71.3588,41808.0
2025-04-14 11:00:00,71.62,71.7,71.48,71.48,10809.0,71.3488,71.4285,71.2094,71.2094,10809.0
2025-04-14 11:05:00,71.45,71.47,71.28,71.36,23045.0,71.1795,71.1994,71.0101,71.0898,23045.0
2025-04-14 11:10:00,71.37,71.39,71.15,71.17,11439.0,71.0998,71.1197,70.8806,70.9005,11439.0
2025-04-14 11:15:00,71.17,71.24,71.0,71.13,131129.0,70.9005,70.9703,70.7312,70.8607,131129.0
2025-04-14 11:20:00,71.13,71.2,71.05,71.08,55265.0,70.8607,70.9304,70.781,70.8109,55265.0
2025-04-14 11:25:00,71.07,71.1,70.83,70.85,13420.0,70.8009,70.8308,70.5618,70.5818,13420.0
2025-04-14 11:30:00,70.89,71.1,70.81,71.05,17688.0,70.6216,70.8308,70.5419,70.781,17688.0
2025-04-14 11:35:00,71.07,71.08,70.87,70.89,7000.0,70.8009,70.8109,70.6017,70.6216,7000.0
2025-04-14 11:40:00,70.85,70.87,70.7,70.81,20021.0,70.5818,70.6017,70.4323,70.5419,20021.0
2025-04-14 11:45:00,70.78,70.8,70.47,70.47,6696.0,70.512,70.5319,70.2032,70.2032,6696.0
2025-04-14 11:50:00,70.46,70.46,70.35,70.42,8856.0,70.1932,70.1932,70.0837,70.1534,8856.0
2025-04-14 11:55:00,70.42,70.54,70.33,70.34,29838.0,70.1534,70.2729,70.0637,70.0737,29838.0
2025-04-14 12:00:00,70.3,70.41,70.26,70.4,34409.0,70.0338,70.1434,69.994,70.1335,34409.0
2025-04-14 12:05:00,70.42,70.45,70.31,70.32,13290.0,70.1534,70.1833,70.0438,70.0538,13290.0
2025-04-14 12:10:00,70.32,70.33,70.07,70.22,18087.0,70.0538,70.0637,69.8047,69.9541,18087.0
2025-04-14 12:15:00,70.25,70.59,70.24,70.57,16532.0,69.984,70.3227,69.9741,70.3028,16532.0
2025-04-14 12:20:00,70.53,70.62,70.43,70.5,2312.0,70.263,70.3526,70.1634,70.2331,2312.0
2025-04-14 12:25:00,70.45,70.48,70.37,70.41,6445.0,70.1833,70.2132,70.1036,70.1434,6445.0
2025-04-14 12:30:00,70.43,70.59,70.38,70.56,7510.0,70.1634,70.3227,70.1135,70.2929,7510.0
2025-04-14 12:35:00,70.58,70.63,70.53,70.53,8739.0,70.3128,70.3626,70.263,70.263,8739.0
2025-04-14 12:40:00,70.51,70.57,70.44,70.49,9741.0,70.243,70.3028,70.1733,70.2231,9741.0
2025-04-14 12:45:00,70.52,70.56,70.46,70.49,15282.0,70.253,70.2929,70.1932,70.2231,15282.0
2025-04-14 12:50:00,70.47,70.47,70.3,70.42,6048.0,70.2032,70.2032,70.0338,70.1534,6048.0
2025-04-14 12:55:00,70.44,70.44,70.24,70.31,3801.0,70.1733,70.1733,69.9741,70.0438,3801.0
2025-04-14 13:00:00,70.3,70.78,70.25,70.33,18514.0,70.0338,70.512,69.984,70.0637,18514.0
2025-04-14 13:05:00,70.34,70.37,70.2,70.2,3000.0,70.0737,70.1036,69.9342,69.9342,3000.0
2025-04-14 13:10:00,70.26,70.37,70.24,70.33,3524.0,69.994,70.1036,69.9741,70.0637,3524.0
2025-04-14 13:15:00,70.25,70.43,70.25,70.38,2345.0,69.984,70.1634,69.984,70.1135,2345.0
2025-04-14 13:20:00,70.44,70.55,70.42,70.51,2688.0,70.1733,70.2829,70.1534,70.243,2688.0
2025-04-14 13:25:00,70.46,70.54,70.42,70.48,6628.0,70.1932,70.2729,70.1534,70.2132,6628.0
2025-04-14 13:30:00,70.46,70.59,70.37,70.47,20761.0,70.1932,70.3227,70.1036,70.2032,20761.0
2025-04-14 13:35:00,70.46,70.49,70.4,70.44,12161.0,70.1932,70.2231,70.1335,70.1733,12161.0
2025-04-14 13:40:00,70.48,70.6,70.41,70.45,11047.0,70.2132,70.3327,70.1434,70.1833,11047.0
2025-04-14 13:45:00,70.45,70.55,70.42,70.51,6289.0,70.1833,70.2829,70.1534,70.243,6289.0
2025-04-14 13:50:00,70.53,70.64,70.48,70.6,20666.0,70.263,70.3726,70.2132,70.3327,20666.0
2025-04-14 13:55:00,70.6,70.6,70.54,70.57,8900.0,70.3327,70.3327,70.2729,70.3028,8900.0
2025-04-14 14:00:00,70.57,70.71,70.57,70.7,9711.0,70.3028,70.4423,70.3028,70.4323,9711.0
2025-04-14 14:05:00,70.7,70.7,70.57,70.65,13068.0,70.4323,70.4323,70.3028,70.3825,13068.0
2025-04-14 14:10:00,70.64,70.64,70.54,70.62,4601.0,70.3726,70.3726,70.2729,70.3526,4601.0
2025-04-14 14:15:00,70.62,70.7,70.54,70.66,11870.0,70.3526,70.4323,70.2729,70.3925,11870.0
2025-04-14 14:20:00,70.67,70.83,70.66,70.83,15598.0,70.4024,70.5618,70.3925,70.5618,15598.0
2025-04-14 14:25:00,70.83,70.85,70.8,70.81,2327.0,70.5618,70.5818,70.5319,70.5419,2327.0
2025-04-14 14:30:00,70.83,70.92,70.78,70.92,7383.0,70.5618,70.6515,70.512,70.6515,7383.0
2025-04-14 14:35:00,70.9,70.95,70.87,70.91,3200.0,70.6316,70.6814,70.6017,70.6415,3200.0
2025-04-14 14:40:00,70.9,70.97,70.88,70.95,3456.0,70.6316,70.7013,70.6116,70.6814,3456.0
2025-04-14 14:45:00,70.96,70.99,70.86,70.86,4215.0,70.6913,70.7212,70.5917,70.5917,4215.0
2025-04-14 14:50:00,70.93,70.94,70.88,70.88,1843.0,70.6615,70.6714,70.6116,70.6116,1843.0
2025-04-14 14:55:00,70.96,71.02,70.94,70.95,7551.0,70.6913,70.7511,70.6714,70.6814,7551.0
2025-04-14 15:00:00,70.95,71.08,70.94,71.04,6574.0,70.6814,70.8109,70.6714,70.771,6574.0
2025-04-14 15:05:00,71.02,71.14,71.0,71.14,12720.0,70.7511,70.8707,70.7312,70.8707,12720.0
2025-04-14 15:10:00,71.14,71.2,71.13,71.15,8906.0,70.8707,70.9304,70.8607,70.8806,8906.0
2025-04-14 15:15:00,71.12,71.12,70.97,71.02,15086.0,70.8507,70.8507,70.7013,70.7511,15086.0
2025-04-14 15:20:00,71.0,71.04,70.96,70.97,11785.0,70.7312,70.771,70.6913,70.7013,11785.0
2025-04-14 15:25:00,70.98,71.04,70.9,70.98,12161.0,70.7113,70.771,70.6316,70.7113,12161.0
2025-04-14 15:30:00,70.97,71.01,70.95,70.99,11232.0,70.7013,70.7412,70.6814,70.7212,11232.0
2025-04-14 15:35:00,70.97,70.99,70.87,70.89,14326.0,70.7013,70.7212,70.6017,70.6216,14326.0
2025-04-14 15:40:00,70.88,71.01,70.88,70.97,24827.0,70.6116,70.7412,70.6116,70.7013,24827.0
2025-04-14 15:45:00,70.96,71.01,70.9,70.93,20552.0,70.6913,70.7412,70.6316,70.6615,20552.0
2025-04-14 15:50:00,70.93,70.98,70.78,70.89,42181.0,70.6615,70.7113,70.512,70.6216,42181.0
2025-04-14 15:55:00,70.88,70.94,70.77,70.8,199838.0,70.6116,70.6714,70.5021,70.5319,199838.0
2025-04-15 09:30:00,70.99,71.21,70.92,71.01,25509.0,70.7212,70.9404,70.6515,70.7412,25509.0
2025-04-15 09:35:00,71.01,71.15,70.76,71.12,14448.0,70.7412,70.8806,70.4921,70.8507,14448.0
2025-04-15 09:40:00,71.09,71.25,71.03,71.09,10052.0,70.8209,70.9802,70.7611,70.8209,10052.0
2025-04-15 09:45:00,71.11,71.18,71.02,71.06,6792.0,70.8408,70.9105,70.7511,70.791,6792.0
2025-04-15 09:50:00,71.06,71.2,71.04,71.16,42333.0,70.791,70.9304,70.771,70.8906,42333.0
2025-04-15 09:55:00,71.08,71.18,71.0,71.11,15343.0,70.8109,70.9105,70.7312,70.8408,15343.0
2025-04-15 10:00:00,71.16,71.55,71.14,71.37,23015.0,70.8906,71.2791,70.8707,71.0998,23015.0
2025-04-15 10:05:00,71.41,71.44,71.26,71.31,4807.0,71.1396,71.1695,70.9902,71.04,4807.0
2025-04-15 10:10:00,71.37,71.49,71.2,71.25,6903.0,71.0998,71.2193,70.9304,70.9802,6903.0
2025-04-15 10:15:00,71.28,71.37,70.97,70.97,28878.0,71.0101,71.0998,70.7013,70.7013,28878.0
2025-04-15 10:20:00,70.99,71.19,70.92,71.03,19886.0,70.7212,70.9205,70.6515,70.7611,19886.0
2025-04-15 10:25:00,71.06,71.07,70.94,70.95,5339.0,70.791,70.8009,70.6714,70.6814,5339.0
2025-04-15 10:30:00,70.95,71.22,70.95,71.18,15282.0,70.6814,70.9504,70.6814,70.9105,15282.0
2025-04-15 10:35:00,71.18,71.2,71.06,71.14,13344.0,70.9105,70.9304,70.791,70.8707,13344.0
2025-04-15 10:40:00,71.13,71.28,71.02,71.23,7065.0,70.8607,71.0101,70.7511,70.9603,7065.0
2025-04-15 10:45:00,71.21,71.27,71.02,71.13,6738.0,70.9404,71.0002,70.7511,70.8607,6738.0
2025-04-15 10:50:00,71.17,71.22,71.07,71.14,6984.0,70.9005,70.9504,70.8009,70.8707,6984.0
2025-04-15 10:55:00,71.19,71.31,71.19,71.19,8108.0,70.9205,71.04,70.9205,70.9205,8108.0
2025-04-15 11:00:00,71.19,71.3,71.19,71.28,10816.0,70.9205,71.0301,70.9205,71.0101,10816.0
2025-04-15 11:05:00,71.27,71.3,71.15,71.18,7508.0,71.0002,71.0301,70.8806,70.9105,7508.0
2025-04-15 11:10:00,71.16,71.27,71.12,71.25,11365.0,70.8906,71.0002,70.8507,70.9802,11365.0
2025-04-15 11:15:00,71.2,71.31,71.2,71.28,11766.0,70.9304,71.04,70.9304,71.0101,11766.0
2025-04-15 11:20:00,71.28,71.3,71.24,71.28,2712.0,71.0101,71.0301,70.9703,71.0101,2712.0
2025-04-15 11:25:00,71.28,71.28,71.11,71.14,10604.0,71.0101,71.0101,70.8408,70.8707,10604.0
2025-04-15 11:30:00,71.1,71.31,71.1,71.15,6462.0,70.8308,71.04,70.8308,70.8806,6462.0
2025-04-15 11:35:00,71.15,71.2,71.07,71.17,3889.0,70.8806,70.9304,70.8009,70.9005,3889.0
2025-04-15 11:40:00,71.14,71.14,71.08,71.1,3100.0,70.8707,70.8707,70.8109,70.8308,3100.0
2025-04-15 11:45:00,71.14,71.16,70.97,71.0,9078.0,70.8707,70.8906,70.7013,70.7312,9078.0
2025-04-15 11:50:00,71.03,71.14,70.95,71.11,8601.0,70.7611,70.8707,70.6814,70.8408,8601.0
2025-04-15 11:55:00,71.09,71.09,70.95,71.09,5268.0,70.8209,70.8209,70.6814,70.8209,5268.0
2025-04-15 12:00:00,71.05,71.16,71.05,71.12,4406.0,70.781,70.8906,70.781,70.8507,4406.0
2025-04-15 12:05:00,71.12,71.12,71.02,71.07,30609.0,70.8507,70.8507,70.7511,70.8009,30609.0
2025-04-15 12:10:00,71.08,71.1,71.02,71.03,6313.0,70.8109,70.8308,70.7511,70.7611,6313.0
2025-04-15 12:15:00,71.03,71.13,71.01,71.01,3836.0,70.7611,70.8607,70.7412,70.7412,3836.0
2025-04-15 12:20:00,71.03,71.18,71.01,71.18,6173.0,70.7611,70.9105,70.7412,70.9105,6173.0
2025-04-15 12:25:00,71.18,71.18,71.11,71.12,3199.0,70.9105,70.9105,70.8408,70.8507,3199.0
2025-04-15 12:30:00,71.12,71.16,71.03,71.03,4326.0,70.8507,70.8906,70.7611,70.7611,4326.0
2025-04-15 12:35:00,71.03,71.07,70.99,70.99,3407.0,70.7611,70.8009,70.7212,70.7212,3407.0
2025-04-15 12:40:00,70.97,71.02,70.9,71.02,7645.0,70.7013,70.7511,70.6316,70.7511,7645.0
2025-04-15 12:45:00,71.03,71.09,71.03,71.06,3591.0,70.7611,70.8209,70.7611,70.791,3591.0
2025-04-15 12:50:00,71.06,71.06,70.95,70.95,5102.0,70.791,70.791,70.6814,70.6814,5102.0
2025-04-15 12:55:00,70.92,70.95,70.85,70.95,7297.0,70.6515,70.6814,70.5818,70.6814,7297.0
2025-04-15 13:00:00,70.97,71.05,70.92,71.05,6323.0,70.7013,70.781,70.6515,70.781,6323.0
2025-04-15 13:05:00,71.03,71.09,70.99,70.99,9394.0,70.7611,70.8209,70.7212,70.7212,9394.0
2025-04-15 13:10:00,70.98,71.04,70.91,71.0,9601.0,70.7113,70.771,70.6415,70.7312,9601.0
2025-04-15 13:15:00,70.98,70.99,70.89,70.94,7891.0,70.7113,70.7212,70.6216,70.6714,7891.0
2025-04-15 13:20:00,70.94,70.96,70.82,70.88,8037.0,70.6714,70.6913,70.5519,70.6116,8037.0
2025-04-15 13:25:00,70.9,70.94,70.81,70.92,19747.0,70.6316,70.6714,70.5419,70.6515,19747.0
2025-04-15 13:30:00,70.94,71.0,70.94,70.94,11474.0,70.6714,70.7312,70.6714,70.6714,11474.0
2025-04-15 13:35:00,70.95,71.05,70.92,71.05,12547.0,70.6814,70.781,70.6515,70.781,12547.0
2025-04-15 13:40:00,71.07,71.11,71.0,71.02,6187.0,70.8009,70.8408,70.7312,70.7511,6187.0
2025-04-15 13:45:00,71.0,71.05,70.96,71.02,8865.0,70.7312,70.781,70.6913,70.7511,8865.0
2025-04-15 13:50:00,71.01,71.04,70.89,70.92,5000.0,70.7412,70.771,70.6216,70.6515,5000.0
2025-04-15 13:55:00,70.9,71.04,70.88,71.03,9148.0,70.6316,70.771,70.6116,70.7611,9148.0
2025-04-15 14:00:00,71.03,71.11,70.94,71.02,6355.0,70.7611,70.8408,70.6714,70.7511,6355.0
2025-04-15 14:05:00,70.98,71.05,70.95,71.03,10322.0,70.7113,70.781,70.6814,70.7611,10322.0
2025-04-15 14:10:00,71.04,71.04,70.94,70.97,4857.0,70.771,70.771,70.6714,70.7013,4857.0
2025-04-15 14:15:00,70.97,70.99,70.92,70.98,4928.0,70.7013,70.7212,70.6515,70.7113,4928.0
2025-04-15 14:20:00,70.98,71.03,70.94,71.02,6447.0,70.7113,70.7611,70.6714,70.7511,6447.0
2025-04-15 14:25:00,71.02,71.11,70.99,71.01,11950.0,70.7511,70.8408,70.7212,70.7412,11950.0
2025-04-15 14:30:00,71.04,71.16,71.04,71.16,5129.0,70.771,70.8906,70.771,70.8906,5129.0
2025-04-15 14:35:00,71.16,71.22,71.11,71.13,7460.0,70.8906,70.9504,70.8408,70.8607,7460.0
2025-04-15 14:40:00,71.13,71.24,71.1,71.21,9844.0,70.8607,70.9703,70.8308,70.9404,9844.0
2025-04-15 14:45:00,71.21,71.32,71.19,71.2,12117.0,70.9404,71.05,70.9205,70.9304,12117.0
2025-04-15 14:50:00,71.21,71.23,71.13,71.21,7249.0,70.9404,70.9603,70.8607,70.9404,7249.0
2025-04-15 14:55:00,71.22,71.26,71.19,71.22,7820.0,70.9504,70.9902,70.9205,70.9504,7820.0
2025-04-15 15:00:00,71.2,71.21,71.16,71.21,12591.0,70.9304,70.9404,70.8906,70.9404,12591.0
2025-04-15 15:05:00,71.21,71.22,71.14,71.18,9838.0,70.9404,70.9504,70.8707,70.9105,9838.0
2025-04-15 15:10:00,71.18,71.39,71.18,71.35,13279.0,70.9105,71.1197,70.9105,71.0799,13279.0
2025-04-15 15:15:00,71.35,71.37,71.27,71.35,12287.0,71.0799,71.0998,71.0002,71.0799,12287.0
2025-04-15 15:20:00,71.35,71.36,71.26,71.28,12851.0,71.0799,71.0898,70.9902,71.0101,12851.0
2025-04-15 15:25:00,71.27,71.3,71.2,71.25,14262.0,71.0002,71.0301,70.9304,70.9802,14262.0
2025-04-15 15:30:00,71.25,71.29,71.18,71.23,21959.0,70.9802,71.0201,70.9105,70.9603,21959.0
2025-04-15 15:35:00,71.23,71.26,71.17,71.19,24977.0,70.9603,70.9902,70.9005,70.9205,24977.0
2025-04-15 15:40:00,71.19,71.28,71.17,71.25,28088.0,70.9205,71.0101,70.9005,70.9802,28088.0
2025-04-15 15:45:00,71.25,71.26,71.13,71.25,23228.0,70.9802,70.9902,70.8607,70.9802,23228.0
2025-04-15 15:50:00,71.22,71.45,71.14,71.37,107038.0,70.9504,71.1795,70.8707,71.0998,107038.0
2025-04-15 15:55:00,71.42,71.57,71.17,71.27,242253.0,71.1496,71.299,70.9005,71.0002,242253.0
2025-04-16 09:30:00,70.34,70.96,69.82,70.5,132781.0,70.0737,70.6913,69.5557,70.2331,132781.0
2025-04-16 09:35:00,70.5,70.89,70.43,70.79,25119.0,70.2331,70.6216,70.1634,70.522,25119.0
2025-04-16 09:40:00,70.8,70.91,70.66,70.66,11337.0,70.5319,70.6415,70.3925,70.3925,11337.0
2025-04-16 09:45:00,70.66,70.73,70.49,70.57,18979.0,70.3925,70.4622,70.2231,70.3028,18979.0
2025-04-16 09:50:00,70.56,70.62,70.32,70.36,9621.0,70.2929,70.3526,70.0538,70.0936,9621.0
2025-04-16 09:55:00,70.34,70.59,70.34,70.4,14965.0,70.0737,70.3227,70.0737,70.1335,14965.0
2025-04-16 10:00:00,70.39,70.73,70.39,70.69,31944.0,70.1235,70.4622,70.1235,70.4224,31944.0
2025-04-16 10:05:00,70.69,70.87,70.67,70.8,20850.0,70.4224,70.6017,70.4024,70.5319,20850.0
2025-04-16 10:10:00,70.81,70.82,70.68,70.68,11198.0,70.5419,70.5519,70.4124,70.4124,11198.0
2025-04-16 10:15:00,70.72,70.73,70.6,70.67,16256.0,70.4523,70.4622,70.3327,70.4024,16256.0
2025-04-16 10:20:00,70.67,70.84,70.65,70.83,10197.0,70.4024,70.5718,70.3825,70.5618,10197.0
2025-04-16 10:25:00,70.85,70.88,70.71,70.84,16328.0,70.5818,70.6116,70.4423,70.5718,16328.0
2025-04-16 10:30:00,70.83,70.87,70.77,70.79,5755.0,70.5618,70.6017,70.5021,70.522,5755.0
2025-04-16 10:35:00,70.77,70.88,70.76,70.87,9972.0,70.5021,70.6116,70.4921,70.6017,9972.0
2025-04-16 10:40:00,70.9,71.08,70.86,71.07,45221.0,70.6316,70.8109,70.5917,70.8009,45221.0
2025-04-16 10:45:00,71.06,71.07,70.96,71.05,32572.0,70.791,70.8009,70.6913,70.781,32572.0
2025-04-16 10:50:00,71.05,71.1,71.03,71.06,12403.0,70.781,70.8308,70.7611,70.791,12403.0
2025-04-16 10:55:00,71.06,71.28,71.02,71.22,9842.0,70.791,71.0101,70.7511,70.9504,9842.0
2025-04-16 11:00:00,71.24,71.32,71.23,71.31,5438.0,70.9703,71.05,70.9603,71.04,5438.0
2025-04-16 11:05:00,71.31,71.36,71.22,71.34,8350.0,71.04,71.0898,70.9504,71.0699,8350.0
2025-04-16 11:10:00,71.34,71.38,71.31,71.31,8707.0,71.0699,71.1098,71.04,71.04,8707.0
2025-04-16 11:15:00,71.33,71.46,71.22,71.45,21261.0,71.0599,71.1895,70.9504,71.1795,21261.0
2025-04-16 11:20:00,71.45,71.65,71.43,71.63,12869.0,71.1795,71.3787,71.1596,71.3588,12869.0
2025-04-16 11:25:00,71.65,71.73,71.6,71.65,7709.0,71.3787,71.4584,71.3289,71.3787,7709.0
2025-04-16 11:30:00,71.62,71.63,71.54,71.59,10817.0,71.3488,71.3588,71.2691,71.319,10817.0
2025-04-16 11:35:00,71.61,71.63,71.52,71.52,2700.0,71.3389,71.3588,71.2492,71.2492,2700.0
2025-04-16 11:40:00,71.52,71.54,71.4,71.41,6150.0,71.2492,71.2691,71.1297,71.1396,6150.0
2025-04-16 11:45:00,71.44,71.44,71.33,71.36,11356.0,71.1695,71.1695,71.0599,71.0898,11356.0
2025-04-16 11:50:00,71.36,71.39,71.33,71.33,3783.0,71.0898,71.1197,71.0599,71.0599,3783.0
2025-04-16 11:55:00,71.27,71.3,71.08,71.14,6933.0,71.0002,71.0301,70.8109,70.8707,6933.0
2025-04-16 12:00:00,71.16,71.2,71.1,71.13,6934.0,70.8906,70.9304,70.8308,70.8607,6934.0
2025-04-16 12:05:00,71.13,71.16,71.0,71.15,10232.0,70.8607,70.8906,70.7312,70.8806,10232.0
2025-04-16 12:10:00,71.16,71.25,71.16,71.25,9162.0,70.8906,70.9802,70.8906,70.9802,9162.0
2025-04-16 12:15:00,71.25,71.29,71.19,71.29,13428.0,70.9802,71.0201,70.9205,71.0201,13428.0
2025-04-16 12:20:00,71.29,71.31,71.22,71.31,22784.0,71.0201,71.04,70.9504,71.04,22784.0
2025-04-16 12:25:00,71.3,71.37,71.26,71.36,15504.0,71.0301,71.0998,70.9902,71.0898,15504.0
2025-04-16 12:30:00,71.36,71.43,71.31,71.35,14630.0,71.0898,71.1596,71.04,71.0799,14630.0
2025-04-16 12:35:00,71.36,71.36,71.24,71.27,8166.0,71.0898,71.0898,70.9703,71.0002,8166.0
2025-04-16 12:40:00,71.25,71.38,71.23,71.34,25493.0,70.9802,71.1098,70.9603,71.0699,25493.0
2025-04-16 12:45:00,71.34,71.34,71.23,71.28,8837.0,71.0699,71.0699,70.9603,71.0101,8837.0
2025-04-16 12:50:00,71.28,71.36,71.19,71.34,22993.0,71.0101,71.0898,70.9205,71.0699,22993.0
2025-04-16 12:55:00,71.34,71.35,71.28,71.33,11677.0,71.0699,71.0799,71.0101,71.0599,11677.0
2025-04-16 13:00:00,71.31,71.4,71.2,71.22,16397.0,71.04,71.1297,70.9304,70.9504,16397.0
2025-04-16 13:05:00,71.22,71.28,71.17,71.19,4482.0,70.9504,71.0101,70.9005,70.9205,4482.0
2025-04-16 13:10:00,71.19,71.2,71.08,71.12,6539.0,70.9205,70.9304,70.8109,70.8507,6539.0
2025-04-16 13:15:00,71.13,71.24,71.12,71.24,5158.0,70.8607,70.9703,70.8507,70.9703,5158.0
2025-04-16 13:20:00,71.23,71.25,71.09,71.12,10082.0,70.9603,70.9802,70.8209,70.8507,10082.0
2025-04-16 13:25:00,71.1,71.25,71.1,71.23,6572.0,70.8308,70.9802,70.8308,70.9603,6572.0
2025-04-16 13:30:00,71.22,71.22,70.75,70.78,15680.0,70.9504,70.9504,70.4821,70.512,15680.0
2025-04-16 13:35:00,70.76,70.83,70.63,70.66,10625.0,70.4921,70.5618,70.3626,70.3925,10625.0
2025-04-16 13:40:00,70.63,70.66,70.52,70.61,24346.0,70.3626,70.3925,70.253,70.3427,24346.0
2025-04-16 13:45:00,70.56,70.57,70.28,70.3,14756.0,70.2929,70.3028,70.0139,70.0338,14756.0
2025-04-16 13:50:00,70.31,70.43,70.14,70.27,33343.0,70.0438,70.1634,69.8744,70.004,33343.0
2025-04-16 13:55:00,70.3,70.3,69.92,69.94,17818.0,70.0338,70.0338,69.6553,69.6752,17818.0
2025-04-16 14:00:00,69.98,70.22,69.96,70.06,17935.0,69.7151,69.9541,69.6951,69.7948,17935.0
2025-04-16 14:05:00,70.06,70.13,69.96,70.06,15160.0,69.7948,69.8645,69.6951,69.7948,15160.0
2025-04-16 14:10:00,70.09,70.14,69.99,70.11,7694.0,69.8246,69.8744,69.725,69.8446,7694.0
2025-04-16 14:15:00,70.12,70.12,69.93,69.95,17382.0,69.8545,69.8545,69.6652,69.6852,17382.0
2025-04-16 14:20:00,69.95,70.1,69.84,70.06,15782.0,69.6852,69.8346,69.5756,69.7948,15782.0
2025-04-16 14:25:00,70.04,70.11,69.99,70.06,12898.0,69.7748,69.8446,69.725,69.7948,12898.0
2025-04-16 14:30:00,70.04,70.07,70.0,70.02,8001.0,69.7748,69.8047,69.735,69.7549,8001.0
2025-04-16 14:35:00,69.98,70.02,69.85,69.91,9996.0,69.7151,69.7549,69.5855,69.6453,9996.0
2025-04-16 14:40:00,69.93,69.96,69.84,69.93,7009.0,69.6652,69.6951,69.5756,69.6652,7009.0
2025-04-16 14:45:00,69.93,70.09,69.93,70.09,14537.0,69.6652,69.8246,69.6652,69.8246,14537.0
2025-04-16 14:50:00,70.06,70.07,69.96,69.96,9412.0,69.7948,69.8047,69.6951,69.6951,9412.0
2025-04-16 14:55:00,69.95,70.02,69.9,69.9,14432.0,69.6852,69.7549,69.6354,69.6354,14432.0
2025-04-16 15:00:00,69.92,69.97,69.84,69.84,12023.0,69.6553,69.7051,69.5756,69.5756,12023.0
2025-04-16 15:05:00,69.9,69.93,69.78,69.78,12417.0,69.6354,69.6652,69.5158,69.5158,12417.0
2025-04-16 15:10:00,69.79,69.81,69.59,69.72,21776.0,69.5258,69.5457,69.3265,69.456,21776.0
2025-04-16 15:15:00,69.73,69.76,69.62,69.7,22187.0,69.466,69.4959,69.3564,69.4361,22187.0
2025-04-16 15:20:00,69.7,69.71,69.62,69.64,15379.0,69.4361,69.4461,69.3564,69.3763,15379.0
2025-04-16 15:25:00,69.63,69.75,69.58,69.66,21268.0,69.3664,69.4859,69.3166,69.3963,21268.0
2025-04-16 15:30:00,69.64,69.77,69.6,69.72,21209.0,69.3763,69.5058,69.3365,69.456,21209.0
2025-04-16 15:35:00,69.69,69.78,69.6,69.76,21439.0,69.4262,69.5158,69.3365,69.4959,21439.0
2025-04-16 15:40:00,69.77,69.84,69.7,69.78,20134.0,69.5058,69.5756,69.4361,69.5158,20134.0
2025-04-16 15:45:00,69.78,69.87,69.68,69.81,23088.0,69.5158,69.6055,69.4162,69.5457,23088.0
2025-04-16 15:50:00,69.83,70.26,69.81,70.09,69912.0,69.5656,69.994,69.5457,69.8246,69912.0
2025-04-16 15:55:00,70.08,70.2,69.92,70.01,195913.0,69.8147,69.9342,69.6553,69.7449,195913.0
2025-04-17 09:30:00,70.25,70.25,69.51,69.77,194907.0,69.984,69.984,69.2468,69.5058,194907.0
2025-04-17 09:35:00,69.64,69.88,69.5,69.78,27108.0,69.3763,69.6154,69.2369,69.5158,27108.0
2025-04-17 09:40:00,69.88,69.97,69.54,69.54,23949.0,69.6154,69.7051,69.2767,69.2767,23949.0
2025-04-17 09:45:00,69.53,69.66,69.26,69.62,41710.0,69.2668,69.3963,68.9978,69.3564,41710.0
2025-04-17 09:50:00,69.66,69.88,69.56,69.71,15658.0,69.3963,69.6154,69.2966,69.4461,15658.0
2025-04-17 09:55:00,69.75,69.78,69.45,69.6,21208.0,69.4859,69.5158,69.1871,69.3365,21208.0
2025-04-17 10:00:00,69.59,69.83,69.55,69.73,31685.0,69.3265,69.5656,69.2867,69.466,31685.0
2025-04-17 10:05:00,69.81,69.94,69.7,69.76,8100.0,69.5457,69.6752,69.4361,69.4959,8100.0
2025-04-17 10:10:00,69.76,69.89,69.65,69.69,9166.0,69.4959,69.6254,69.3863,69.4262,9166.0
2025-04-17 10:15:00,69.69,69.7,69.56,69.62,4676.0,69.4262,69.4361,69.2966,69.3564,4676.0
2025-04-17 10:20:00,69.58,69.6,69.4,69.45,15857.0,69.3166,69.3365,69.1372,69.1871,15857.0
2025-04-17 10:25:00,69.42,69.54,69.4,69.45,11964.0,69.1572,69.2767,69.1372,69.1871,11964.0
2025-04-17 10:30:00,69.44,69.5,69.36,69.39,11496.0,69.1771,69.2369,69.0974,69.1273,11496.0
2025-04-17 10:35:00,69.43,69.43,69.17,69.23,14269.0,69.1671,69.1671,68.9081,68.9679,14269.0
2025-04-17 10:40:00,69.27,69.54,69.24,69.5,6690.0,69.0077,69.2767,68.9779,69.2369,6690.0
2025-04-17 10:45:00,69.48,69.52,69.44,69.45,3200.0,69.2169,69.2568,69.1771,69.1871,3200.0
2025-04-17 10:50:00,69.51,69.52,69.44,69.48,4895.0,69.2468,69.2568,69.1771,69.2169,4895.0
2025-04-17 10:55:00,69.49,69.55,69.45,69.48,8421.0,69.2269,69.2867,69.1871,69.2169,8421.0
2025-04-17 11:00:00,69.47,69.59,69.46,69.53,6866.0,69.207,69.3265,69.197,69.2668,6866.0
2025-04-17 11:05:00,69.55,69.78,69.53,69.6,28960.0,69.2867,69.5158,69.2668,69.3365,28960.0
2025-04-17 11:10:00,69.61,69.77,69.57,69.77,9097.0,69.3465,69.5058,69.3066,69.5058,9097.0
2025-04-17 11:15:00,69.77,69.83,69.65,69.74,3574.0,69.5058,69.5656,69.3863,69.476,3574.0
2025-04-17 11:20:00,69.78,69.79,69.62,69.68,4390.0,69.5158,69.5258,69.3564,69.4162,4390.0
2025-04-17 11:25:00,69.67,69.68,69.46,69.48,1581.0,69.4062,69.4162,69.197,69.2169,1581.0
2025-04-17 11:30:00,69.5,69.65,69.5,69.6,5440.0,69.2369,69.3863,69.2369,69.3365,5440.0
2025-04-17 11:35:00,69.61,69.75,69.53,69.7,5618.0,69.3465,69.4859,69.2668,69.4361,5618.0
2025-04-17 11:40:00,69.75,69.75,69.57,69.57,2227.0,69.4859,69.4859,69.3066,69.3066,2227.0
2025-04-17 11:45:00,69.6,69.68,69.53,69.6,3443.0,69.3365,69.4162,69.2668,69.3365,3443.0
2025-04-17 11:50:00,69.56,69.77,69.56,69.58,4455.0,69.2966,69.5058,69.2966,69.3166,4455.0
2025-04-17 11:55:00,69.6,69.7,69.58,69.62,3232.0,69.3365,69.4361,69.3166,69.3564,3232.0
2025-04-17 12:00:00,69.64,69.89,69.5,69.6,7710.0,69.3763,69.6254,69.2369,69.3365,7710.0
2025-04-17 12:05:00,69.45,69.78,69.45,69.6,10912.0,69.1871,69.5158,69.1871,69.3365,10912.0
2025-04-17 12:10:00,69.58,69.65,69.45,69.62,7406.0,69.3166,69.3863,69.1871,69.3564,7406.0
2025-04-17 12:15:00,69.63,69.78,69.59,69.78,8623.0,69.3664,69.5158,69.3265,69.5158,8623.0
2025-04-17 12:20:00,69.75,69.78,69.67,69.75,3667.0,69.4859,69.5158,69.4062,69.4859,3667.0
2025-04-17 12:25:00,69.73,69.87,69.69,69.82,6779.0,69.466,69.6055,69.4262,69.5557,6779.0
2025-04-17 12:30:00,69.75,69.87,69.74,69.86,7266.0,69.4859,69.6055,69.476,69.5955,7266.0
2025-04-17 12:35:00,69.82,69.87,69.66,69.7,4266.0,69.5557,69.6055,69.3963,69.4361,4266.0
2025-04-17 12:40:00,69.68,69.78,69.64,69.68,7040.0,69.4162,69.5158,69.3763,69.4162,7040.0
2025-04-17 12:45:00,69.7,69.86,69.64,69.81,15230.0,69.4361,69.5955,69.3763,69.5457,15230.0
2025-04-17 12:50:00,69.81,69.9,69.77,69.84,11301.0,69.5457,69.6354,69.5058,69.5756,11301.0
2025-04-17 12:55:00,69.82,69.9,69.79,69.81,12236.0,69.5557,69.6354,69.5258,69.5457,12236.0
2025-04-17 13:00:00,69.79,69.86,69.75,69.81,9878.0,69.5258,69.5955,69.4859,69.5457,9878.0
2025-04-17 13:05:00,69.8,69.95,69.76,69.94,3959.0,69.5357,69.6852,69.4959,69.6752,3959.0
2025-04-17 13:10:00,69.9,69.93,69.78,69.78,3825.0,69.6354,69.6652,69.5158,69.5158,3825.0
2025-04-17 13:15:00,69.83,69.83,69.7,69.71,1749.0,69.5656,69.5656,69.4361,69.4461,1749.0
2025-04-17 13:20:00,69.73,69.74,69.61,69.72,10724.0,69.466,69.476,69.3465,69.456,10724.0
2025-04-17 13:25:00,69.76,69.81,69.69,69.71,11061.0,69.4959,69.5457,69.4262,69.4461,11061.0
2025-04-17 13:30:00,69.73,69.88,69.71,69.88,13396.0,69.466,69.6154,69.4461,69.6154,13396.0
2025-04-17 13:35:00,69.84,69.89,69.83,69.88,5641.0,69.5756,69.6254,69.5656,69.6154,5641.0
2025-04-17 13:40:00,69.9,69.91,69.74,69.83,3980.0,69.6354,69.6453,69.476,69.5656,3980.0
2025-04-17 13:45:00,69.83,70.04,69.83,69.94,6605.0,69.5656,69.7748,69.5656,69.6752,6605.0
2025-04-17 13:50:00,69.91,70.1,69.9,70.09,5323.0,69.6453,69.8346,69.6354,69.8246,5323.0
2025-04-17 13:55:00,70.12,70.12,69.98,69.98,2757.0,69.8545,69.8545,69.7151,69.7151,2757.0
2025-04-17 14:00:00,70.0,70.06,69.96,70.05,5724.0,69.735,69.7948,69.6951,69.7848,5724.0
2025-04-17 14:05:00,70.06,70.19,70.02,70.13,18521.0,69.7948,69.9243,69.7549,69.8645,18521.0
2025-04-17 14:10:00,70.15,70.15,70.03,70.06,5880.0,69.8844,69.8844,69.7649,69.7948,5880.0
2025-04-17 14:15:00,70.04,70.07,69.98,70.07,2938.0,69.7748,69.8047,69.7151,69.8047,2938.0
2025-04-17 14:20:00,70.04,70.09,70.01,70.07,1000.0,69.7748,69.8246,69.7449,69.8047,1000.0
2025-04-17 14:25:00,70.11,70.2,69.97,69.97,6740.0,69.8446,69.9342,69.7051,69.7051,6740.0
2025-04-17 14:30:00,69.93,70.03,69.88,69.89,1265.0,69.6652,69.7649,69.6154,69.6254,1265.0
2025-04-17 14:35:00,69.93,69.98,69.87,69.98,6919.0,69.6652,69.7151,69.6055,69.7151,6919.0
2025-04-17 14:40:00,69.91,69.95,69.82,69.89,14514.0,69.6453,69.6852,69.5557,69.6254,14514.0
2025-04-17 14:45:00,69.88,69.93,69.74,69.86,16687.0,69.6154,69.6652,69.476,69.5955,16687.0
2025-04-17 14:50:00,69.79,69.88,69.71,69.76,6202.0,69.5258,69.6154,69.4461,69.4959,6202.0
2025-04-17 14:55:00,69.73,69.74,69.63,69.63,4746.0,69.466,69.476,69.3664,69.3664,4746.0
2025-04-17 15:00:00,69.66,69.68,69.61,69.63,4275.0,69.3963,69.4162,69.3465,69.3664,4275.0
2025-04-17 15:05:00,69.61,69.64,69.57,69.63,4836.0,69.3465,69.3763,69.3066,69.3664,4836.0
2025-04-17 15:10:00,69.65,69.67,69.43,69.44,8667.0,69.3863,69.4062,69.1671,69.1771,8667.0
2025-04-17 15:15:00,69.47,69.51,69.41,69.51,16648.0,69.207,69.2468,69.1472,69.2468,16648.0
2025-04-17 15:20:00,69.5,69.55,69.34,69.5,16723.0,69.2369,69.2867,69.0775,69.2369,16723.0
2025-04-17 15:25:00,69.51,69.57,69.43,69.45,18759.0,69.2468,69.3066,69.1671,69.1871,18759.0
2025-04-17 15:30:00,69.45,69.67,69.45,69.56,51343.0,69.1871,69.4062,69.1871,69.2966,51343.0
2025-04-17 15:35:00,69.56,69.63,69.49,69.6,31997.0,69.2966,69.3664,69.2269,69.3365,31997.0
2025-04-17 15:40:00,69.6,69.7,69.47,69.53,29885.0,69.3365,69.4361,69.207,69.2668,29885.0
2025-04-17 15:45:00,69.53,69.56,69.36,69.39,26729.0,69.2668,69.2966,69.0974,69.1273,26729.0
2025-04-17 15:50:00,69.37,69.57,69.25,69.57,53435.0,69.1074,69.3066,68.9878,69.3066,53435.0
2025-04-17 15:55:00,69.59,69.64,69.37,69.42,350494.0,69.3265,69.3763,69.1074,69.1572,350494.0
2025-04-21 09:30:00,69.32,69.32,68.92,68.92,31760.0,69.0576,69.0576,68.6591,68.6591,31760.0
2025-04-21 09:35:00,68.94,69.02,68.9,69.01,3121.0,68.679,68.7587,68.6391,68.7487,3121.0
2025-04-21 09:40:00,69.03,69.08,68.87,68.88,4540.0,68.7687,68.8185,68.6093,68.6192,4540.0
2025-04-21 09:45:00,68.86,68.86,68.6,68.73,6038.0,68.5993,68.5993,68.3403,68.4698,6038.0
2025-04-21 09:50:00,68.66,68.68,68.58,68.59,2582.0,68.4001,68.42,68.3204,68.3303,2582.0
2025-04-21 09:55:00,68.64,68.7,68.59,68.63,2030.0,68.3801,68.4399,68.3303,68.3702,2030.0
2025-04-21 10:00:00,68.58,68.73,68.56,68.68,13828.0,68.3204,68.4698,68.3004,68.42,13828.0
2025-04-21 10:05:00,68.65,68.67,68.54,68.55,22453.0,68.3901,68.41,68.2805,68.2905,22453.0
2025-04-21 10:10:00,68.57,68.64,68.54,68.55,21755.0,68.3104,68.3801,68.2805,68.2905,21755.0
2025-04-21 10:15:00,68.56,68.6,68.37,68.4,14538.0,68.3004,68.3403,68.1111,68.141,14538.0
2025-04-21 10:20:00,68.41,68.49,68.33,68.45,11703.0,68.151,68.2307,68.0713,68.1908,11703.0
2025-04-21 10:25:00,68.49,68.56,68.32,68.52,17308.0,68.2307,68.3004,68.0613,68.2606,17308.0
2025-04-21 10:30:00,68.48,68.53,68.37,68.37,9787.0,68.2207,68.2705,68.1111,68.1111,9787.0
2025-04-21 10:35:00,68.38,68.46,68.34,68.42,10122.0,68.1211,68.2008,68.0813,68.161,10122.0
2025-04-21 10:40:00,68.44,68.5,68.24,68.28,16663.0,68.1809,68.2407,67.9816,68.0215,16663.0
2025-04-21 10:45:00,68.29,68.37,68.19,68.2,10126.0,68.0315,68.1111,67.9318,67.9418,10126.0
2025-04-21 10:50:00,68.19,68.31,68.13,68.16,6617.0,67.9318,68.0514,67.8721,67.9019,6617.0
2025-04-21 10:55:00,68.16,68.25,68.14,68.16,4258.0,67.9019,67.9916,67.882,67.9019,4258.0
2025-04-21 11:00:00,68.16,68.23,68.13,68.14,7459.0,67.9019,67.9717,67.8721,67.882,7459.0
2025-04-21 11:05:00,68.16,68.18,68.09,68.09,3697.0,67.9019,67.9219,67.8322,67.8322,3697.0
2025-04-21 11:10:00,68.11,68.18,67.98,67.98,9833.0,67.8521,67.9219,67.7226,67.7226,9833.0
2025-04-21 11:15:00,68.0,68.1,67.96,68.06,6563.0,67.7426,67.8422,67.7027,67.8023,6563.0
2025-04-21 11:20:00,68.04,68.08,67.95,68.0,7270.0,67.7824,67.8222,67.6927,67.7426,7270.0
2025-04-21 11:25:00,68.01,68.03,67.97,68.01,4739.0,67.7525,67.7724,67.7127,67.7525,4739.0
2025-04-21 11:30:00,67.99,68.03,67.82,67.82,8015.0,67.7326,67.7724,67.5632,67.5632,8015.0
2025-04-21 11:35:00,67.81,67.83,67.77,67.81,5849.0,67.5533,67.5732,67.5134,67.5533,5849.0
2025-04-21 11:40:00,67.81,67.82,67.72,67.73,7281.0,67.5533,67.5632,67.4636,67.4736,7281.0
2025-04-21 11:45:00,67.72,67.73,67.54,67.58,6002.0,67.4636,67.4736,67.2843,67.3241,6002.0
2025-04-21 11:50:00,67.56,67.67,67.5,67.64,5246.0,67.3042,67.4138,67.2444,67.3839,5246.0
2025-04-21 11:55:00,67.66,67.72,67.61,67.66,6122.0,67.4038,67.4636,67.354,67.4038,6122.0
2025-04-21 12:00:00,67.65,67.69,67.58,67.63,4668.0,67.3939,67.4337,67.3241,67.374,4668.0
2025-04-21 12:05:00,67.65,67.72,67.65,67.72,6853.0,67.3939,67.4636,67.3939,67.4636,6853.0
2025-04-21 12:10:00,67.71,67.76,67.69,67.75,7745.0,67.4536,67.5035,67.4337,67.4935,7745.0
2025-04-21 12:15:00,67.74,67.75,67.66,67.72,7705.0,67.4835,67.4935,67.4038,67.4636,7705.0
2025-04-21 12:20:00,67.71,67.78,67.68,67.76,2971.0,67.4536,67.5234,67.4238,67.5035,2971.0
2025-04-21 12:25:00,67.77,67.77,67.63,67.64,6268.0,67.5134,67.5134,67.374,67.3839,6268.0
2025-04-21 12:30:00,67.66,67.82,67.65,67.78,7755.0,67.4038,67.5632,67.3939,67.5234,7755.0
2025-04-21 12:35:00,67.78,67.81,67.75,67.78,4955.0,67.5234,67.5533,67.4935,67.5234,4955.0
2025-04-21 12:40:00,67.77,67.84,67.76,67.76,4317.0,67.5134,67.5832,67.5035,67.5035,4317.0
2025-04-21 12:45:00,67.77,67.8,67.69,67.72,3881.0,67.5134,67.5433,67.4337,67.4636,3881.0
2025-04-21 12:50:00,67.68,67.68,67.59,67.59,8943.0,67.4238,67.4238,67.3341,67.3341,8943.0
2025-04-21 12:55:00,67.59,67.59,67.51,67.53,8798.0,67.3341,67.3341,67.2544,67.2743,8798.0
2025-04-21 13:00:00,67.54,67.61,67.39,67.45,4762.0,67.2843,67.354,67.1349,67.1946,4762.0
2025-04-21 13:05:00,67.47,67.47,67.39,67.43,5176.0,67.2146,67.2146,67.1349,67.1747,5176.0
2025-04-21 13:10:00,67.4,67.42,67.37,67.39,11409.0,67.1448,67.1647,67.1149,67.1349,11409.0
2025-04-21 13:15:00,67.39,67.44,67.32,67.42,15378.0,67.1349,67.1847,67.0651,67.1647,15378.0
2025-04-21 13:20:00,67.41,67.52,67.4,67.4,13211.0,67.1548,67.2644,67.1448,67.1448,13211.0
2025-04-21 13:25:00,67.39,67.43,67.34,67.36,8803.0,67.1349,67.1747,67.085,67.105,8803.0
2025-04-21 13:30:00,67.38,67.51,67.38,67.45,20854.0,67.1249,67.2544,67.1249,67.1946,20854.0
2025-04-21 13:35:00,67.44,67.56,67.43,67.53,11318.0,67.1847,67.3042,67.1747,67.2743,11318.0
2025-04-21 13:40:00,67.53,67.58,67.44,67.48,15524.0,67.2743,67.3241,67.1847,67.2245,15524.0
2025-04-21 13:45:00,67.48,67.5,67.34,67.38,11471.0,67.2245,67.2444,67.085,67.1249,11471.0
2025-04-21 13:50:00,67.38,67.42,67.33,67.38,7937.0,67.1249,67.1647,67.0751,67.1249,7937.0
2025-04-21 13:55:00,67.39,67.41,67.28,67.33,10550.0,67.1349,67.1548,67.0253,67.0751,10550.0
2025-04-21 14:00:00,67.32,67.33,67.26,67.26,7438.0,67.0651,67.0751,67.0054,67.0054,7438.0
2025-04-21 14:05:00,67.26,67.28,67.18,67.2,9946.0,67.0054,67.0253,66.9257,66.9456,9946.0
2025-04-21 14:10:00,67.23,67.29,67.21,67.28,3549.0,66.9755,67.0352,66.9555,67.0253,3549.0
2025-04-21 14:15:00,67.25,67.35,67.25,67.32,4782.0,66.9954,67.095,66.9954,67.0651,4782.0
2025-04-21 14:20:00,67.31,67.37,67.28,67.34,9841.0,67.0552,67.1149,67.0253,67.085,9841.0
2025-04-21 14:25:00,67.34,67.38,67.31,67.38,4502.0,67.085,67.1249,67.0552,67.1249,4502.0
2025-04-21 14:30:00,67.37,67.43,67.34,67.39,10349.0,67.1149,67.1747,67.085,67.1349,10349.0
2025-04-21 14:35:00,67.39,67.45,67.38,67.41,6043.0,67.1349,67.1946,67.1249,67.1548,6043.0
2025-04-21 14:40:00,67.41,67.41,67.28,67.31,11316.0,67.1548,67.1548,67.0253,67.0552,11316.0
2025-04-21 14:45:00,67.29,67.34,67.29,67.34,9254.0,67.0352,67.085,67.0352,67.085,9254.0
2025-04-21 14:50:00,67.33,67.33,67.18,67.24,10744.0,67.0751,67.0751,66.9257,66.9854,10744.0
2025-04-21 14:55:00,67.23,67.27,67.21,67.22,8568.0,66.9755,67.0153,66.9555,66.9655,8568.0
2025-04-21 15:00:00,67.23,67.41,67.23,67.39,8841.0,66.9755,67.1548,66.9755,67.1349,8841.0
2025-04-21 15:05:00,67.4,67.44,67.38,67.41,9812.0,67.1448,67.1847,67.1249,67.1548,9812.0
2025-04-21 15:10:00,67.41,67.47,67.4,67.45,8120.0,67.1548,67.2146,67.1448,67.1946,8120.0
2025-04-21 15:15:00,67.47,67.53,67.44,67.52,7255.0,67.2146,67.2743,67.1847,67.2644,7255.0
2025-04-21 15:20:00,67.53,67.58,67.48,67.52,9940.0,67.2743,67.3241,67.2245,67.2644,9940.0
2025-04-21 15:25:00,67.51,67.54,67.42,67.48,13009.0,67.2544,67.2843,67.1647,67.2245,13009.0
2025-04-21 15:30:00,67.49,67.59,67.48,67.57,9578.0,67.2345,67.3341,67.2245,67.3142,9578.0
2025-04-21 15:35:00,67.59,67.73,67.54,67.66,14342.0,67.3341,67.4736,67.2843,67.4038,14342.0
2025-04-21 15:40:00,67.66,67.71,67.63,67.69,18966.0,67.4038,67.4536,67.374,67.4337,18966.0
2025-04-21 15:45:00,67.67,67.78,67.66,67.76,16285.0,67.4138,67.5234,67.4038,67.5035,16285.0
2025-04-21 15:50:00,67.74,68.03,67.66,67.95,44473.0,67.4835,67.7724,67.4038,67.6927,44473.0
2025-04-21 15:55:00,67.98,68.16,67.98,68.05,234657.0,67.7226,67.9019,67.7226,67.7924,234657.0
2025-04-22 09:30:00,68.95,69.28,68.95,69.24,36161.0,68.689,69.0177,68.689,68.9779,36161.0
2025-04-22 09:35:00,69.15,69.19,68.9,69.05,10478.0,68.8882,68.928,68.6391,68.7886,10478.0
2025-04-22 09:40:00,69.05,69.21,69.0,69.17,4539.0,68.7886,68.948,68.7388,68.9081,4539.0
2025-04-22 09:45:00,69.2,69.2,68.95,69.02,65745.0,68.938,68.938,68.689,68.7587,65745.0
2025-04-22 09:50:00,69.02,69.03,68.8,68.89,77805.0,68.7587,68.7687,68.5395,68.6292,77805.0
2025-04-22 09:55:00,68.89,69.04,68.86,69.04,4127.0,68.6292,68.7786,68.5993,68.7786,4127.0
2025-04-22 10:00:00,69.01,69.07,68.89,68.99,8961.0,68.7487,68.8085,68.6292,68.7288,8961.0
2025-04-22 10:05:00,68.99,69.04,68.92,69.01,7850.0,68.7288,68.7786,68.6591,68.7487,7850.0
2025-04-22 10:10:00,68.99,69.04,68.8,68.82,3621.0,68.7288,68.7786,68.5395,68.5594,3621.0
2025-04-22 10:15:00,68.8,68.85,68.75,68.83,11954.0,68.5395,68.5893,68.4897,68.5694,11954.0
2025-04-22 10:20:00,68.85,68.93,68.85,68.87,13471.0,68.5893,68.669,68.5893,68.6093,13471.0
2025-04-22 10:25:00,68.83,68.83,68.69,68.78,5568.0,68.5694,68.5694,68.4299,68.5196,5568.0
2025-04-22 10:30:00,68.77,68.85,68.7,68.84,7378.0,68.5096,68.5893,68.4399,68.5794,7378.0
2025-04-22 10:35:00,68.83,68.87,68.75,68.85,6901.0,68.5694,68.6093,68.4897,68.5893,6901.0
2025-04-22 10:40:00,68.88,68.88,68.82,68.84,3500.0,68.6192,68.6192,68.5594,68.5794,3500.0
2025-04-22 10:45:00,68.84,68.88,68.82,68.83,4348.0,68.5794,68.6192,68.5594,68.5694,4348.0
2025-04-22 10:50:00,68.82,68.88,68.76,68.88,7403.0,68.5594,68.6192,68.4997,68.6192,7403.0
2025-04-22 10:55:00,68.88,69.01,68.88,69.0,10414.0,68.6192,68.7487,68.6192,68.7388,10414.0
2025-04-22 11:00:00,68.99,69.2,68.99,69.14,14669.0,68.7288,68.938,68.7288,68.8782,14669.0
2025-04-22 11:05:00,69.14,69.18,69.09,69.11,9303.0,68.8782,68.9181,68.8284,68.8483,9303.0
2025-04-22 11:10:00,69.11,69.2,69.1,69.19,5717.0,68.8483,68.938,68.8384,68.928,5717.0
2025-04-22 11:15:00,69.17,69.21,69.08,69.09,10407.0,68.9081,68.948,68.8185,68.8284,10407.0
2025-04-22 11:20:00,69.09,69.14,69.04,69.13,7187.0,68.8284,68.8782,68.7786,68.8683,7187.0
2025-04-22 11:25:00,69.11,69.12,69.02,69.03,9021.0,68.8483,68.8583,68.7587,68.7687,9021.0
2025-04-22 11:30:00,69.03,69.12,69.02,69.12,13107.0,68.7687,68.8583,68.7587,68.8583,13107.0
2025-04-22 11:35:00,69.12,69.13,68.97,68.98,7791.0,68.8583,68.8683,68.7089,68.7188,7791.0
2025-04-22 11:40:00,68.97,68.99,68.81,68.84,6112.0,68.7089,68.7288,68.5495,68.5794,6112.0
2025-04-22 11:45:00,68.8,68.82,68.71,68.74,8197.0,68.5395,68.5594,68.4499,68.4797,8197.0
2025-04-22 11:50:00,68.77,68.9,68.77,68.89,6400.0,68.5096,68.6391,68.5096,68.6292,6400.0
2025-04-22 11:55:00,68.88,69.16,68.85,69.1,12234.0,68.6192,68.8982,68.5893,68.8384,12234.0
2025-04-22 12:00:00,69.18,69.49,69.17,69.38,15428.0,68.9181,69.2269,68.9081,69.1173,15428.0
2025-04-22 12:05:00,69.4,69.48,69.35,69.4,4509.0,69.1372,69.2169,69.0874,69.1372,4509.0
2025-04-22 12:10:00,69.41,69.46,69.34,69.46,4439.0,69.1472,69.197,69.0775,69.197,4439.0
2025-04-22 12:15:00,69.43,69.5,69.4,69.5,9172.0,69.1671,69.2369,69.1372,69.2369,9172.0
2025-04-22 12:20:00,69.53,69.65,69.51,69.65,8699.0,69.2668,69.3863,69.2468,69.3863,8699.0
2025-04-22 12:25:00,69.64,69.66,69.59,69.62,4426.0,69.3763,69.3963,69.3265,69.3564,4426.0
2025-04-22 12:30:00,69.62,69.68,69.57,69.61,9758.0,69.3564,69.4162,69.3066,69.3465,9758.0
2025-04-22 12:35:00,69.62,69.65,69.61,69.63,3900.0,69.3564,69.3863,69.3465,69.3664,3900.0
2025-04-22 12:40:00,69.62,69.63,69.53,69.63,5167.0,69.3564,69.3664,69.2668,69.3664,5167.0
2025-04-22 12:45:00,69.63,69.63,69.52,69.58,4390.0,69.3664,69.3664,69.2568,69.3166,4390.0
2025-04-22 12:50:00,69.58,69.58,69.5,69.58,5815.0,69.3166,69.3166,69.2369,69.3166,5815.0
2025-04-22 12:55:00,69.58,69.6,69.51,69.53,3507.0,69.3166,69.3365,69.2468,69.2668,3507.0
2025-04-22 13:00:00,69.55,69.6,69.55,69.6,6581.0,69.2867,69.3365,69.2867,69.3365,6581.0
2025-04-22 13:05:00,69.61,69.77,69.6,69.69,18491.0,69.3465,69.5058,69.3365,69.4262,18491.0
2025-04-22 13:10:00,69.66,69.66,69.44,69.5,53687.0,69.3963,69.3963,69.1771,69.2369,53687.0
2025-04-22 13:15:00,69.51,69.52,69.24,69.33,8907.0,69.2468,69.2568,68.9779,69.0675,8907.0
2025-04-22 13:20:00,69.33,69.33,69.11,69.17,13437.0,69.0675,69.0675,68.8483,68.9081,13437.0
2025-04-22 13:25:00,69.17,69.38,68.94,68.98,19707.0,68.9081,69.1173,68.679,68.7188,19707.0
2025-04-22 13:30:00,68.98,69.07,68.81,68.95,15693.0,68.7188,68.8085,68.5495,68.689,15693.0
2025-04-22 13:35:00,68.96,69.16,68.96,69.13,10169.0,68.6989,68.8982,68.6989,68.8683,10169.0
2025-04-22 13:40:00,69.15,69.16,69.01,69.11,6390.0,68.8882,68.8982,68.7487,68.8483,6390.0
2025-04-22 13:45:00,69.1,69.1,68.99,69.0,3337.0,68.8384,68.8384,68.7288,68.7388,3337.0
2025-04-22 13:50:00,68.98,69.07,68.92,69.05,4420.0,68.7188,68.8085,68.6591,68.7886,4420.0
2025-04-22 13:55:00,69.04,69.07,68.92,68.92,3734.0,68.7786,68.8085,68.6591,68.6591,3734.0
2025-04-22 14:00:00,68.94,69.14,68.94,69.14,10069.0,68.679,68.8782,68.679,68.8782,10069.0
2025-04-22 14:05:00,69.17,69.3,69.15,69.2,5253.0,68.9081,69.0376,68.8882,68.938,5253.0
2025-04-22 14:10:00,69.22,69.35,69.21,69.35,12677.0,68.9579,69.0874,68.948,69.0874,12677.0
2025-04-22 14:15:00,69.3,69.38,69.27,69.35,24459.0,69.0376,69.1173,69.0077,69.0874,24459.0
2025-04-22 14:20:00,69.34,69.49,69.34,69.45,13207.0,69.0775,69.2269,69.0775,69.1871,13207.0
2025-04-22 14:25:00,69.45,69.45,69.38,69.42,7353.0,69.1871,69.1871,69.1173,69.1572,7353.0
2025-04-22 14:30:00,69.42,69.46,69.4,69.44,7871.0,69.1572,69.197,69.1372,69.1771,7871.0
2025-04-22 14:35:00,69.45,69.48,69.4,69.41,10535.0,69.1871,69.2169,69.1372,69.1472,10535.0
2025-04-22 14:40:00,69.39,69.49,69.37,69.42,4673.0,69.1273,69.2269,69.1074,69.1572,4673.0
2025-04-22 14:45:00,69.46,69.46,69.42,69.43,6724.0,69.197,69.197,69.1572,69.1671,6724.0
2025-04-22 14:50:00,69.44,69.54,69.44,69.48,12117.0,69.1771,69.2767,69.1771,69.2169,12117.0
2025-04-22 14:55:00,69.48,69.54,69.48,69.5,14165.0,69.2169,69.2767,69.2169,69.2369,14165.0
2025-04-22 15:00:00,69.52,69.56,69.47,69.51,16795.0,69.2568,69.2966,69.207,69.2468,16795.0
2025-04-22 15:05:00,69.53,69.53,69.42,69.46,7847.0,69.2668,69.2668,69.1572,69.197,7847.0
2025-04-22 15:10:00,69.46,69.47,69.35,69.38,12384.0,69.197,69.207,69.0874,69.1173,12384.0
2025-04-22 15:15:00,69.37,69.4,69.27,69.31,19974.0,69.1074,69.1372,69.0077,69.0476,19974.0
2025-04-22 15:20:00,69.32,69.34,69.23,69.29,12361.0,69.0576,69.0775,68.9679,69.0277,12361.0
2025-04-22 15:25:00,69.32,69.36,69.19,69.22,21854.0,69.0576,69.0974,68.928,68.9579,21854.0
2025-04-22 15:30:00,69.19,69.3,69.17,69.26,17790.0,68.928,69.0376,68.9081,68.9978,17790.0
2025-04-22 15:35:00,69.25,69.32,69.17,69.17,18428.0,68.9878,69.0576,68.9081,68.9081,18428.0
2025-04-22 15:40:00,69.2,69.5,69.18,69.46,23412.0,68.938,69.2369,68.9181,69.197,23412.0
2025-04-22 15:45:00,69.45,69.61,69.45,69.6,27214.0,69.1871,69.3465,69.1871,69.3365,27214.0
2025-04-22 15:50:00,69.58,69.64,69.41,69.52,54262.0,69.3166,69.3763,69.1472,69.2568,54262.0
2025-04-22 15:55:00,69.57,69.82,69.56,69.73,306720.0,69.3066,69.5557,69.2966,69.466,306720.0
2025-04-23 09:30:00,71.33,72.25,71.33,72.1,60444.0,71.0599,71.9765,71.0599,71.827,60444.0
2025-04-23 09:35:00,72.12,72.65,71.94,72.28,27616.0,71.847,72.3749,71.6676,72.0063,27616.0
2025-04-23 09:40:00,72.39,72.72,72.39,72.61,16802.0,72.1159,72.4447,72.1159,72.3351,16802.0
2025-04-23 09:45:00,72.64,72.75,72.56,72.64,18139.0,72.365,72.4746,72.2853,72.365,18139.0
2025-04-23 09:50:00,72.64,72.81,72.41,72.45,40983.0,72.365,72.5343,72.1359,72.1757,40983.0
2025-04-23 09:55:00,72.36,72.43,72.23,72.43,13864.0,72.086,72.1558,71.9565,72.1558,13864.0
2025-04-23 10:00:00,72.48,72.86,72.23,72.41,41972.0,72.2056,72.5841,71.9565,72.1359,41972.0
2025-04-23 10:05:00,72.29,72.39,72.18,72.39,12976.0,72.0163,72.1159,71.9067,72.1159,12976.0
2025-04-23 10:10:00,72.4,72.54,72.25,72.33,10326.0,72.1259,72.2654,71.9765,72.0562,10326.0
2025-04-23 10:15:00,72.33,72.33,72.03,72.11,26289.0,72.0562,72.0562,71.7573,71.837,26289.0
2025-04-23 10:20:00,72.09,72.3,72.0,72.25,69754.0,71.8171,72.0263,71.7274,71.9765,69754.0
2025-04-23 10:25:00,72.25,72.43,72.24,72.36,24726.0,71.9765,72.1558,71.9665,72.086,24726.0
2025-04-23 10:30:00,72.36,72.45,72.34,72.44,31943.0,72.086,72.1757,72.0661,72.1657,31943.0
2025-04-23 10:35:00,72.43,72.51,72.34,72.42,23903.0,72.1558,72.2355,72.0661,72.1458,23903.0
2025-04-23 10:40:00,72.42,72.55,72.38,72.48,18501.0,72.1458,72.2753,72.106,72.2056,18501.0
2025-04-23 10:45:00,72.48,72.61,72.43,72.45,13367.0,72.2056,72.3351,72.1558,72.1757,13367.0
2025-04-23 10:50:00,72.44,72.44,72.2,72.26,12340.0,72.1657,72.1657,71.9266,71.9864,12340.0
2025-04-23 10:55:00,72.23,72.31,72.07,72.15,11644.0,71.9565,72.0362,71.7971,71.8768,11644.0
2025-04-23 11:00:00,72.18,72.38,71.99,72.28,26948.0,71.9067,72.106,71.7174,72.0063,26948.0
2025-04-23 11:05:00,72.3,72.34,72.19,72.2,6445.0,72.0263,72.0661,71.9167,71.9266,6445.0
2025-04-23 11:10:00,72.2,72.27,72.16,72.21,11593.0,71.9266,71.9964,71.8868,71.9366,11593.0
2025-04-23 11:15:00,72.22,72.25,72.12,72.16,7723.0,71.9466,71.9765,71.847,71.8868,7723.0
2025-04-23 11:20:00,72.16,72.18,71.81,71.94,32098.0,71.8868,71.9067,71.5381,71.6676,32098.0
2025-04-23 11:25:00,71.98,72.04,71.78,71.88,59853.0,71.7075,71.7673,71.5082,71.6079,59853.0
2025-04-23 11:30:00,71.85,71.89,71.55,71.76,9494.0,71.578,71.6178,71.2791,71.4883,9494.0
2025-04-23 11:35:00,71.72,71.78,71.62,71.62,11114.0,71.4485,71.5082,71.3488,71.3488,11114.0
2025-04-23 11:40:00,71.63,71.71,71.46,71.46,18367.0,71.3588,71.4385,71.1895,71.1895,18367.0
2025-04-23 11:45:00,71.49,71.52,71.22,71.22,11695.0,71.2193,71.2492,70.9504,70.9504,11695.0
2025-04-23 11:50:00,71.24,71.27,71.09,71.26,45098.0,70.9703,71.0002,70.8209,70.9902,45098.0
2025-04-23 11:55:00,71.28,71.51,71.27,71.34,21983.0,71.0101,71.2393,71.0002,71.0699,21983.0
2025-04-23 12:00:00,71.34,71.4,71.23,71.36,38784.0,71.0699,71.1297,70.9603,71.0898,38784.0
2025-04-23 12:05:00,71.37,71.43,71.26,71.26,8075.0,71.0998,71.1596,70.9902,70.9902,8075.0
2025-04-23 12:10:00,71.23,71.33,71.1,71.13,38864.0,70.9603,71.0599,70.8308,70.8607,38864.0
2025-04-23 12:15:00,71.12,71.17,70.98,71.0,19126.0,70.8507,70.9005,70.7113,70.7312,19126.0
2025-04-23 12:20:00,70.98,71.04,70.94,70.99,8997.0,70.7113,70.771,70.6714,70.7212,8997.0
2025-04-23 12:25:00,70.98,71.24,70.95,71.19,9467.0,70.7113,70.9703,70.6814,70.9205,9467.0
2025-04-23 12:30:00,71.2,71.25,71.16,71.22,7798.0,70.9304,70.9802,70.8906,70.9504,7798.0
2025-04-23 12:35:00,71.22,71.35,71.19,71.31,6903.0,70.9504,71.0799,70.9205,71.04,6903.0
2025-04-23 12:40:00,71.26,71.29,71.19,71.22,4665.0,70.9902,71.0201,70.9205,70.9504,4665.0
2025-04-23 12:45:00,71.2,71.25,70.9,71.02,40473.0,70.9304,70.9802,70.6316,70.7511,40473.0
2025-04-23 12:50:00,70.98,71.14,70.98,71.12,7495.0,70.7113,70.8707,70.7113,70.8507,7495.0
2025-04-23 12:55:00,71.12,71.28,71.08,71.28,23438.0,70.8507,71.0101,70.8109,71.0101,23438.0
2025-04-23 13:00:00,71.28,71.3,70.98,71.19,31859.0,71.0101,71.0301,70.7113,70.9205,31859.0
2025-04-23 13:05:00,71.22,71.35,71.19,71.34,13893.0,70.9504,71.0799,70.9205,71.0699,13893.0
2025-04-23 13:10:00,71.34,71.38,71.25,71.37,33392.0,71.0699,71.1098,70.9802,71.0998,33392.0
2025-04-23 13:15:00,71.39,71.4,71.29,71.32,13167.0,71.1197,71.1297,71.0201,71.05,13167.0
2025-04-23 13:20:00,71.32,71.41,71.31,71.41,10090.0,71.05,71.1396,71.04,71.1396,10090.0
2025-04-23 13:25:00,71.41,71.46,71.3,71.3,11046.0,71.1396,71.1895,71.0301,71.0301,11046.0
2025-04-23 13:30:00,71.31,71.37,71.15,71.22,18217.0,71.04,71.0998,70.8806,70.9504,18217.0
2025-04-23 13:35:00,71.24,71.31,71.14,71.2,10095.0,70.9703,71.04,70.8707,70.9304,10095.0
2025-04-23 13:40:00,71.21,71.23,71.14,71.23,7719.0,70.9404,70.9603,70.8707,70.9603,7719.0
2025-04-23 13:45:00,71.22,71.25,71.11,71.14,10661.0,70.9504,70.9802,70.8408,70.8707,10661.0
2025-04-23 13:50:00,71.16,71.33,71.11,71.33,12579.0,70.8906,71.0599,70.8408,71.0599,12579.0
2025-04-23 13:55:00,71.32,71.39,71.28,71.29,10328.0,71.05,71.1197,71.0101,71.0201,10328.0
2025-04-23 14:00:00,71.32,71.4,71.19,71.3,34005.0,71.05,71.1297,70.9205,71.0301,34005.0
2025-04-23 14:05:00,71.36,71.5,71.35,71.46,66247.0,71.0898,71.2293,71.0799,71.1895,66247.0
2025-04-23 14:10:00,71.44,71.62,71.41,71.48,23308.0,71.1695,71.3488,71.1396,71.2094,23308.0
2025-04-23 14:15:00,71.48,71.61,71.48,71.55,12483.0,71.2094,71.3389,71.2094,71.2791,12483.0
2025-04-23 14:20:00,71.56,71.67,71.49,71.52,6220.0,71.2891,71.3987,71.2193,71.2492,6220.0
2025-04-23 14:25:00,71.5,71.51,71.3,71.31,16575.0,71.2293,71.2393,71.0301,71.04,16575.0
2025-04-23 14:30:00,71.31,71.4,71.21,71.25,96419.0,71.04,71.1297,70.9404,70.9802,96419.0
2025-04-23 14:35:00,71.26,71.34,71.22,71.34,64579.0,70.9902,71.0699,70.9504,71.0699,64579.0
2025-04-23 14:40:00,71.34,71.36,71.17,71.26,11954.0,71.0699,71.0898,70.9005,70.9902,11954.0
2025-04-23 14:45:00,71.22,71.34,71.18,71.25,19531.0,70.9504,71.0699,70.9105,70.9802,19531.0
2025-04-23 14:50:00,71.27,71.27,71.15,71.21,16071.0,71.0002,71.0002,70.8806,70.9404,16071.0
2025-04-23 14:55:00,71.2,71.41,71.2,71.28,14365.0,70.9304,71.1396,70.9304,71.0101,14365.0
2025-04-23 15:00:00,71.27,71.35,71.03,71.06,16221.0,71.0002,71.0799,70.7611,70.791,16221.0
2025-04-23 15:05:00,71.06,71.17,71.06,71.08,14987.0,70.791,70.9005,70.791,70.8109,14987.0
2025-04-23 15:10:00,71.09,71.18,71.03,71.06,14168.0,70.8209,70.9105,70.7611,70.791,14168.0
2025-04-23 15:15:00,71.06,71.08,70.96,70.98,16384.0,70.791,70.8109,70.6913,70.7113,16384.0
2025-04-23 15:20:00,71.0,71.02,70.92,70.95,12893.0,70.7312,70.7511,70.6515,70.6814,12893.0
2025-04-23 15:25:00,70.97,71.08,70.92,70.98,17360.0,70.7013,70.8109,70.6515,70.7113,17360.0
2025-04-23 15:30:00,70.96,71.09,70.89,70.9,19672.0,70.6913,70.8209,70.6216,70.6316,19672.0
2025-04-23 15:35:00,70.9,70.92,70.72,70.76,24923.0,70.6316,70.6515,70.4523,70.4921,24923.0
2025-04-23 15:40:00,70.78,70.89,70.75,70.87,33056.0,70.512,70.6216,70.4821,70.6017,33056.0
2025-04-23 15:45:00,70.89,71.0,70.86,70.96,39345.0,70.6216,70.7312,70.5917,70.6913,39345.0
2025-04-23 15:50:00,70.98,71.19,70.95,71.15,59782.0,70.7113,70.9205,70.6814,70.8806,59782.0
2025-04-23 15:55:00,71.11,71.15,70.98,71.01,243074.0,70.8408,70.8806,70.7113,70.7412,243074.0
2025-04-24 09:30:00,70.65,71.0,70.65,70.81,69206.0,70.3825,70.7312,70.3825,70.5419,69206.0
2025-04-24 09:35:00,70.95,71.12,70.87,71.12,2859.0,70.6814,70.8507,70.6017,70.8507,2859.0
2025-04-24 09:40:00,71.11,71.32,71.09,71.23,5729.0,70.8408,71.05,70.8209,70.9603,5729.0
2025-04-24 09:45:00,71.22,71.29,71.09,71.19,8094.0,70.9504,71.0201,70.8209,70.9205,8094.0
2025-04-24 09:50:00,71.11,71.26,71.1,71.25,5383.0,70.8408,70.9902,70.8308,70.9802,5383.0
2025-04-24 09:55:00,71.23,71.39,71.2,71.3,8184.0,70.9603,71.1197,70.9304,71.0301,8184.0
2025-04-24 10:00:00,71.34,71.48,71.28,71.47,17988.0,71.0699,71.2094,71.0101,71.1994,17988.0
2025-04-24 10:05:00,71.48,71.57,71.45,71.53,8597.0,71.2094,71.299,71.1795,71.2592,8597.0
2025-04-24 10:10:00,71.48,71.64,71.41,71.62,11236.0,71.2094,71.3688,71.1396,71.3488,11236.0
2025-04-24 10:15:00,71.61,71.79,71.54,71.78,4013.0,71.3389,71.5182,71.2691,71.5082,4013.0
2025-04-24 10:20:00,71.78,71.92,71.77,71.9,7894.0,71.5082,71.6477,71.4983,71.6278,7894.0
2025-04-24 10:25:00,71.93,71.97,71.86,71.86,14421.0,71.6577,71.6975,71.5879,71.5879,14421.0
2025-04-24 10:30:00,71.88,72.16,71.87,72.16,19412.0,71.6079,71.8868,71.5979,71.8868,19412.0
2025-04-24 10:35:00,72.12,72.23,72.1,72.17,12916.0,71.847,71.9565,71.827,71.8968,12916.0
2025-04-24 10:40:00,72.16,72.19,71.99,72.11,24094.0,71.8868,71.9167,71.7174,71.837,24094.0
2025-04-24 10:45:00,72.14,72.19,72.05,72.16,18756.0,71.8669,71.9167,71.7772,71.8868,18756.0
2025-04-24 10:50:00,72.13,72.15,72.02,72.07,13394.0,71.8569,71.8768,71.7473,71.7971,13394.0
2025-04-24 10:55:00,72.11,72.2,72.1,72.19,9831.0,71.837,71.9266,71.827,71.9167,9831.0
2025-04-24 11:00:00,72.17,72.17,72.08,72.16,8520.0,71.8968,71.8968,71.8071,71.8868,8520.0
2025-04-24 11:05:00,72.1,72.14,72.04,72.08,13122.0,71.827,71.8669,71.7673,71.8071,13122.0
2025-04-24 11:10:00,72.09,72.21,72.05,72.09,15975.0,71.8171,71.9366,71.7772,71.8171,15975.0
2025-04-24 11:15:00,72.09,72.13,71.87,71.95,15132.0,71.8171,71.8569,71.5979,71.6776,15132.0
2025-04-24 11:20:00,71.97,72.06,71.93,71.98,6784.0,71.6975,71.7872,71.6577,71.7075,6784.0
2025-04-24 11:25:00,71.97,72.0,71.87,71.88,11452.0,71.6975,71.7274,71.5979,71.6079,11452.0
2025-04-24 11:30:00,71.88,71.93,71.84,71.93,7303.0,71.6079,71.6577,71.568,71.6577,7303.0
2025-04-24 11:35:00,71.92,71.93,71.85,71.88,4220.0,71.6477,71.6577,71.578,71.6079,4220.0
2025-04-24 11:40:00,71.89,71.92,71.79,71.8,7356.0,71.6178,71.6477,71.5182,71.5282,7356.0
2025-04-24 11:45:00,71.8,71.83,71.75,71.8,7639.0,71.5282,71.558,71.4784,71.5282,7639.0
2025-04-24 11:50:00,71.77,71.92,71.72,71.88,6566.0,71.4983,71.6477,71.4485,71.6079,6566.0
2025-04-24 11:55:00,71.89,71.93,71.81,71.86,17281.0,71.6178,71.6577,71.5381,71.5879,17281.0
2025-04-24 12:00:00,71.89,71.95,71.84,71.95,7253.0,71.6178,71.6776,71.568,71.6776,7253.0
2025-04-24 12:05:00,71.92,72.02,71.87,71.96,16147.0,71.6477,71.7473,71.5979,71.6876,16147.0
2025-04-24 12:10:00,71.96,72.09,71.94,72.06,13243.0,71.6876,71.8171,71.6676,71.7872,13243.0
2025-04-24 12:15:00,72.04,72.1,72.02,72.07,8840.0,71.7673,71.827,71.7473,71.7971,8840.0
2025-04-24 12:20:00,72.09,72.11,72.01,72.03,9073.0,71.8171,71.837,71.7374,71.7573,9073.0
2025-04-24 12:25:00,72.02,72.15,72.0,72.06,15577.0,71.7473,71.8768,71.7274,71.7872,15577.0
2025-04-24 12:30:00,72.08,72.18,72.05,72.16,9347.0,71.8071,71.9067,71.7772,71.8868,9347.0
2025-04-24 12:35:00,72.16,72.25,72.16,72.19,8476.0,71.8868,71.9765,71.8868,71.9167,8476.0
2025-04-24 12:40:00,72.22,72.25,72.15,72.18,5022.0,71.9466,71.9765,71.8768,71.9067,5022.0
2025-04-24 12:45:00,72.18,72.22,72.13,72.19,4579.0,71.9067,71.9466,71.8569,71.9167,4579.0
2025-04-24 12:50:00,72.21,72.25,72.19,72.25,6138.0,71.9366,71.9765,71.9167,71.9765,6138.0
2025-04-24 12:55:00,72.26,72.33,72.2,72.2,13709.0,71.9864,72.0562,71.9266,71.9266,13709.0
2025-04-24 13:00:00,72.2,72.2,72.07,72.12,12262.0,71.9266,71.9266,71.7971,71.847,12262.0
2025-04-24 13:05:00,72.13,72.15,72.04,72.05,7715.0,71.8569,71.8768,71.7673,71.7772,7715.0
2025-04-24 13:10:00,72.06,72.12,72.05,72.07,7102.0,71.7872,71.847,71.7772,71.7971,7102.0
2025-04-24 13:15:00,72.06,72.08,71.86,71.95,33905.0,71.7872,71.8071,71.5879,71.6776,33905.0
2025-04-24 13:20:00,71.9,71.98,71.87,71.97,4897.0,71.6278,71.7075,71.5979,71.6975,4897.0
2025-04-24 13:25:00,71.97,72.04,71.97,71.99,6822.0,71.6975,71.7673,71.6975,71.7174,6822.0
2025-04-24 13:30:00,71.98,72.06,71.95,72.01,7726.0,71.7075,71.7872,71.6776,71.7374,7726.0
2025-04-24 13:35:00,72.0,72.03,71.98,71.98,2759.0,71.7274,71.7573,71.7075,71.7075,2759.0
2025-04-24 13:40:00,72.01,72.01,71.91,71.98,14259.0,71.7374,71.7374,71.6377,71.7075,14259.0
2025-04-24 13:45:00,71.97,71.97,71.83,71.87,14540.0,71.6975,71.6975,71.558,71.5979,14540.0
2025-04-24 13:50:00,71.87,72.01,71.85,72.01,13050.0,71.5979,71.7374,71.578,71.7374,13050.0
2025-04-24 13:55:00,71.99,71.99,71.88,71.98,8900.0,71.7174,71.7174,71.6079,71.7075,8900.0
2025-04-24 14:00:00,71.95,72.06,71.92,72.05,10942.0,71.6776,71.7872,71.6477,71.7772,10942.0
2025-04-24 14:05:00,72.03,72.1,72.0,72.03,16298.0,71.7573,71.827,71.7274,71.7573,16298.0
2025-04-24 14:10:00,72.03,72.04,71.96,72.0,5212.0,71.7573,71.7673,71.6876,71.7274,5212.0
2025-04-24 14:15:00,72.0,72.03,71.89,71.95,5968.0,71.7274,71.7573,71.6178,71.6776,5968.0
2025-04-24 14:20:00,71.94,71.96,71.89,71.96,9338.0,71.6676,71.6876,71.6178,71.6876,9338.0
2025-04-24 14:25:00,71.95,72.06,71.94,72.06,17398.0,71.6776,71.7872,71.6676,71.7872,17398.0
2025-04-24 14:30:00,72.04,72.13,72.04,72.13,9051.0,71.7673,71.8569,71.7673,71.8569,9051.0
2025-04-24 14:35:00,72.13,72.18,72.09,72.15,12769.0,71.8569,71.9067,71.8171,71.8768,12769.0
2025-04-24 14:40:00,72.15,72.17,72.09,72.16,24393.0,71.8768,71.8968,71.8171,71.8868,24393.0
2025-04-24 14:45:00,72.17,72.19,72.09,72.09,13550.0,71.8968,71.9167,71.8171,71.8171,13550.0
2025-04-24 14:50:00,72.11,72.16,72.1,72.11,13679.0,71.837,71.8868,71.827,71.837,13679.0
2025-04-24 14:55:00,72.09,72.12,72.05,72.06,10917.0,71.8171,71.847,71.7772,71.7872,10917.0
2025-04-24 15:00:00,72.05,72.05,71.97,71.98,16601.0,71.7772,71.7772,71.6975,71.7075,16601.0
2025-04-24 15:05:00,71.98,72.05,71.98,71.99,12959.0,71.7075,71.7772,71.7075,71.7174,12959.0
2025-04-24 15:10:00,71.99,72.01,71.85,71.9,14372.0,71.7174,71.7374,71.578,71.6278,14372.0
2025-04-24 15:15:00,71.9,71.97,71.9,71.95,6483.0,71.6278,71.6975,71.6278,71.6776,6483.0
2025-04-24 15:20:00,71.93,72.0,71.91,71.94,14303.0,71.6577,71.7274,71.6377,71.6676,14303.0
2025-04-24 15:25:00,71.94,71.97,71.88,71.89,6287.0,71.6676,71.6975,71.6079,71.6178,6287.0
2025-04-24 15:30:00,71.9,71.98,71.89,71.95,7837.0,71.6278,71.7075,71.6178,71.6776,7837.0
2025-04-24 15:35:00,71.93,72.04,71.84,71.92,39396.0,71.6577,71.7673,71.568,71.6477,39396.0
2025-04-24 15:40:00,71.92,72.06,71.91,72.02,49667.0,71.6477,71.7872,71.6377,71.7473,49667.0
2025-04-24 15:45:00,72.02,72.06,71.97,72.03,92603.0,71.7473,71.7872,71.6975,71.7573,92603.0
2025-04-24 15:50:00,72.03,72.2,71.87,72.19,64783.0,71.7573,71.9266,71.5979,71.9167,64783.0
2025-04-24 15:55:00,72.2,72.22,72.08,72.08,170852.0,71.9266,71.9466,71.8071,71.8071,170852.0
2025-04-25 09:30:00,71.83,72.05,71.79,71.88,28156.0,71.558,71.7772,71.5182,71.6079,28156.0
2025-04-25 09:35:00,72.0,72.25,71.84,71.89,7982.0,71.7274,71.9765,71.568,71.6178,7982.0
2025-04-25 09:40:00,71.91,71.98,71.72,71.88,7810.0,71.6377,71.7075,71.4485,71.6079,7810.0
2025-04-25 09:45:00,71.87,71.87,71.57,71.59,7909.0,71.5979,71.5979,71.299,71.319,7909.0
2025-04-25 09:50:00,71.5,71.76,71.5,71.76,17756.0,71.2293,71.4883,71.2293,71.4883,17756.0
2025-04-25 09:55:00,71.72,71.85,71.62,71.79,20155.0,71.4485,71.578,71.3488,71.5182,20155.0
2025-04-25 10:00:00,71.82,72.05,71.76,71.96,22174.0,71.5481,71.7772,71.4883,71.6876,22174.0
2025-04-25 10:05:00,71.95,72.33,71.9,72.33,32439.0,71.6776,72.0562,71.6278,72.0562,32439.0
2025-04-25 10:10:00,72.28,72.33,72.15,72.18,11923.0,72.0063,72.0562,71.8768,71.9067,11923.0
2025-04-25 10:15:00,72.18,72.23,72.14,72.16,17106.0,71.9067,71.9565,71.8669,71.8868,17106.0
2025-04-25 10:20:00,72.16,72.16,71.82,72.0,26184.0,71.8868,71.8868,71.5481,71.7274,26184.0
2025-04-25 10:25:00,71.96,71.97,71.77,71.85,9286.0,71.6876,71.6975,71.4983,71.578,9286.0
2025-04-25 10:30:00,71.87,71.87,71.68,71.84,9586.0,71.5979,71.5979,71.4086,71.568,9586.0
2025-04-25 10:35:00,71.87,71.95,71.8,71.91,6588.0,71.5979,71.6776,71.5282,71.6377,6588.0
2025-04-25 10:40:00,71.91,72.09,71.9,72.06,7788.0,71.6377,71.8171,71.6278,71.7872,7788.0
2025-04-25 10:45:00,72.06,72.11,71.98,72.1,24186.0,71.7872,71.837,71.7075,71.827,24186.0
2025-04-25 10:50:00,72.08,72.12,72.02,72.07,5872.0,71.8071,71.847,71.7473,71.7971,5872.0
2025-04-25 10:55:00,72.11,72.14,72.04,72.11,6323.0,71.837,71.8669,71.7673,71.837,6323.0
2025-04-25 11:00:00,72.12,72.17,72.07,72.17,4846.0,71.847,71.8968,71.7971,71.8968,4846.0
2025-04-25 11:05:00,72.17,72.19,72.11,72.19,7505.0,71.8968,71.9167,71.837,71.9167,7505.0
2025-04-25 11:10:00,72.17,72.22,72.16,72.2,7135.0,71.8968,71.9466,71.8868,71.9266,7135.0
2025-04-25 11:15:00,72.22,72.23,72.02,72.06,18655.0,71.9466,71.9565,71.7473,71.7872,18655.0
2025-04-25 11:20:00,72.06,72.11,72.04,72.05,10956.0,71.7872,71.837,71.7673,71.7772,10956.0
2025-04-25 11:25:00,72.05,72.06,71.96,72.0,17413.0,71.7772,71.7872,71.6876,71.7274,17413.0
2025-04-25 11:30:00,72.02,72.07,71.99,72.0,11059.0,71.7473,71.7971,71.7174,71.7274,11059.0
2025-04-25 11:35:00,71.96,71.96,71.87,71.92,4045.0,71.6876,71.6876,71.5979,71.6477,4045.0
2025-04-25 11:40:00,71.93,71.98,71.79,71.79,6384.0,71.6577,71.7075,71.5182,71.5182,6384.0
2025-04-25 11:45:00,71.81,71.87,71.77,71.87,5511.0,71.5381,71.5979,71.4983,71.5979,5511.0
2025-04-25 11:50:00,71.87,71.95,71.87,71.94,2442.0,71.5979,71.6776,71.5979,71.6676,2442.0
2025-04-25 11:55:00,71.94,72.01,71.92,71.98,4269.0,71.6676,71.7374,71.6477,71.7075,4269.0
2025-04-25 12:00:00,72.0,72.01,71.97,71.99,5610.0,71.7274,71.7374,71.6975,71.7174,5610.0
2025-04-25 12:05:00,71.96,72.05,71.96,72.01,13108.0,71.6876,71.7772,71.6876,71.7374,13108.0
2025-04-25 12:10:00,72.03,72.08,72.03,72.06,11826.0,71.7573,71.8071,71.7573,71.7872,11826.0
2025-04-25 12:15:00,72.04,72.1,72.03,72.09,13538.0,71.7673,71.827,71.7573,71.8171,13538.0
2025-04-25 12:20:00,72.09,72.24,72.08,72.2,8969.0,71.8171,71.9665,71.8071,71.9266,8969.0
2025-04-25 12:25:00,72.2,72.21,72.11,72.14,3623.0,71.9266,71.9366,71.837,71.8669,3623.0
2025-04-25 12:30:00,72.14,72.15,72.11,72.14,3691.0,71.8669,71.8768,71.837,71.8669,3691.0
2025-04-25 12:35:00,72.15,72.17,72.07,72.09,6425.0,71.8768,71.8968,71.7971,71.8171,6425.0
2025-04-25 12:40:00,72.12,72.14,72.09,72.14,4615.0,71.847,71.8669,71.8171,71.8669,4615.0
2025-04-25 12:45:00,72.12,72.12,71.97,72.05,10637.0,71.847,71.847,71.6975,71.7772,10637.0
2025-04-25 12:50:00,72.03,72.07,72.01,72.05,4282.0,71.7573,71.7971,71.7374,71.7772,4282.0
2025-04-25 12:55:00,72.06,72.09,72.03,72.09,4087.0,71.7872,71.8171,71.7573,71.8171,4087.0
2025-04-25 13:00:00,72.09,72.17,72.06,72.12,8587.0,71.8171,71.8968,71.7872,71.847,8587.0
2025-04-25 13:05:00,72.12,72.19,72.12,72.16,4336.0,71.847,71.9167,71.847,71.8868,4336.0
2025-04-25 13:10:00,72.17,72.23,72.17,72.22,9873.0,71.8968,71.9565,71.8968,71.9466,9873.0
2025-04-25 13:15:00,72.2,72.21,72.14,72.18,9986.0,71.9266,71.9366,71.8669,71.9067,9986.0
2025-04-25 13:20:00,72.18,72.23,72.15,72.17,24806.0,71.9067,71.9565,71.8768,71.8968,24806.0
2025-04-25 13:25:00,72.17,72.21,72.16,72.18,13386.0,71.8968,71.9366,71.8868,71.9067,13386.0
2025-04-25 13:30:00,72.18,72.2,72.1,72.17,25773.0,71.9067,71.9266,71.827,71.8968,25773.0
2025-04-25 13:35:00,72.17,72.2,71.95,72.0,20174.0,71.8968,71.9266,71.6776,71.7274,20174.0
2025-04-25 13:40:00,71.97,72.07,71.92,71.98,7859.0,71.6975,71.7971,71.6477,71.7075,7859.0
2025-04-25 13:45:00,71.95,71.96,71.85,71.96,6237.0,71.6776,71.6876,71.578,71.6876,6237.0
2025-04-25 13:50:00,71.9,71.9,71.81,71.9,132997.0,71.6278,71.6278,71.5381,71.6278,132997.0
2025-04-25 13:55:00,71.85,71.91,71.78,71.91,5018.0,71.578,71.6377,71.5082,71.6377,5018.0
2025-04-25 14:00:00,71.93,71.99,71.87,71.92,28637.0,71.6577,71.7174,71.5979,71.6477,28637.0
2025-04-25 14:05:00,71.94,72.02,71.94,72.02,3969.0,71.6676,71.7473,71.6676,71.7473,3969.0
2025-04-25 14:10:00,72.04,72.06,71.95,72.03,7917.0,71.7673,71.7872,71.6776,71.7573,7917.0
2025-04-25 14:15:00,72.01,72.07,72.01,72.07,3784.0,71.7374,71.7971,71.7374,71.7971,3784.0
2025-04-25 14:20:00,72.08,72.22,72.08,72.22,3063.0,71.8071,71.9466,71.8071,71.9466,3063.0
2025-04-25 14:25:00,72.22,72.24,72.17,72.18,45595.0,71.9466,71.9665,71.8968,71.9067,45595.0
2025-04-25 14:30:00,72.16,72.26,72.14,72.26,66627.0,71.8868,71.9864,71.8669,71.9864,66627.0
2025-04-25 14:35:00,72.28,72.33,72.23,72.23,8955.0,72.0063,72.0562,71.9565,71.9565,8955.0
2025-04-25 14:40:00,72.29,72.33,72.27,72.33,2866.0,72.0163,72.0562,71.9964,72.0562,2866.0
2025-04-25 14:45:00,72.33,72.37,72.29,72.29,104531.0,72.0562,72.096,72.0163,72.0163,104531.0
2025-04-25 14:50:00,72.3,72.4,72.25,72.4,41329.0,72.0263,72.1259,71.9765,72.1259,41329.0
2025-04-25 14:55:00,72.41,72.41,72.31,72.31,7483.0,72.1359,72.1359,72.0362,72.0362,7483.0
2025-04-25 15:00:00,72.29,72.47,72.29,72.42,6254.0,72.0163,72.1956,72.0163,72.1458,6254.0
2025-04-25 15:05:00,72.43,72.43,72.31,72.36,29323.0,72.1558,72.1558,72.0362,72.086,29323.0
2025-04-25 15:10:00,72.36,72.36,72.27,72.29,16814.0,72.086,72.086,71.9964,72.0163,16814.0
2025-04-25 15:15:00,72.31,72.31,72.22,72.26,14221.0,72.0362,72.0362,71.9466,71.9864,14221.0
2025-04-25 15:20:00,72.27,72.34,72.27,72.34,8360.0,71.9964,72.0661,71.9964,72.0661,8360.0
2025-04-25 15:25:00,72.34,72.34,72.23,72.23,7318.0,72.0661,72.0661,71.9565,71.9565,7318.0
2025-04-25 15:30:00,72.22,72.22,72.14,72.19,10524.0,71.9466,71.9466,71.8669,71.9167,10524.0
2025-04-25 15:35:00,72.17,72.25,72.08,72.13,30850.0,71.8968,71.9765,71.8071,71.8569,30850.0
2025-04-25 15:40:00,72.14,72.24,72.13,72.2,39721.0,71.8669,71.9665,71.8569,71.9266,39721.0
2025-04-25 15:45:00,72.19,72.22,72.14,72.15,100721.0,71.9167,71.9466,71.8669,71.8768,100721.0
2025-04-25 15:50:00,72.15,72.32,72.11,72.19,54635.0,71.8768,72.0462,71.837,71.9167,54635.0
2025-04-25 15:55:00,72.18,72.25,72.14,72.16,148915.0,71.9067,71.9765,71.8669,71.8868,148915.0
2025-04-28 09:30:00,72.06,73.08,72.06,72.95,42454.0,71.7872,72.8033,71.7872,72.6738,42454.0
2025-04-28 09:35:00,72.96,73.12,72.81,73.03,12893.0,72.6838,72.8432,72.5343,72.7535,12893.0
2025-04-28 09:40:00,73.03,73.34,73.03,73.1,21859.0,72.7535,73.0623,72.7535,72.8232,21859.0
2025-04-28 09:45:00,73.14,73.19,72.99,73.05,14917.0,72.8631,72.9129,72.7137,72.7734,14917.0
2025-04-28 09:50:00,73.05,73.06,72.86,72.89,12702.0,72.7734,72.7834,72.5841,72.614,12702.0
2025-04-28 09:55:00,72.89,72.91,72.7,72.7,14439.0,72.614,72.634,72.4248,72.4248,14439.0
2025-04-28 10:00:00,72.7,72.84,72.65,72.81,10302.0,72.4248,72.5642,72.3749,72.5343,10302.0
2025-04-28 10:05:00,72.85,72.88,72.66,72.72,16512.0,72.5742,72.6041,72.3849,72.4447,16512.0
2025-04-28 10:10:00,72.7,72.74,72.61,72.63,15066.0,72.4248,72.4646,72.3351,72.355,15066.0
2025-04-28 10:15:00,72.65,72.72,72.55,72.59,42599.0,72.3749,72.4447,72.2753,72.3152,42599.0
2025-04-28 10:20:00,72.59,72.76,72.58,72.73,17842.0,72.3152,72.4845,72.3052,72.4546,17842.0
2025-04-28 10:25:00,72.74,72.74,72.6,72.62,12685.0,72.4646,72.4646,72.3251,72.3451,12685.0
2025-04-28 10:30:00,72.64,72.68,72.46,72.51,24113.0,72.365,72.4048,72.1857,72.2355,24113.0
2025-04-28 10:35:00,72.52,72.59,72.49,72.56,9859.0,72.2454,72.3152,72.2156,72.2853,9859.0
2025-04-28 10:40:00,72.59,72.65,72.43,72.65,13734.0,72.3152,72.3749,72.1558,72.3749,13734.0
2025-04-28 10:45:00,72.62,72.71,72.62,72.65,11999.0,72.3451,72.4347,72.3451,72.3749,11999.0
2025-04-28 10:50:00,72.64,72.69,72.61,72.66,29977.0,72.365,72.4148,72.3351,72.3849,29977.0
2025-04-28 10:55:00,72.66,72.66,72.57,72.6,7264.0,72.3849,72.3849,72.2952,72.3251,7264.0
2025-04-28 11:00:00,72.61,72.65,72.54,72.54,8423.0,72.3351,72.3749,72.2654,72.2654,8423.0
2025-04-28 11:05:00,72.56,72.59,72.38,72.39,9700.0,72.2853,72.3152,72.106,72.1159,9700.0
2025-04-28 11:10:00,72.39,72.51,72.35,72.47,7982.0,72.1159,72.2355,72.0761,72.1956,7982.0
2025-04-28 11:15:00,72.44,72.46,72.39,72.44,9320.0,72.1657,72.1857,72.1159,72.1657,9320.0
2025-04-28 11:20:00,72.46,72.5,72.34,72.36,9750.0,72.1857,72.2255,72.0661,72.086,9750.0
2025-04-28 11:25:00,72.35,72.37,72.25,72.27,16806.0,72.0761,72.096,71.9765,71.9964,16806.0
2025-04-28 11:30:00,72.28,72.33,72.19,72.21,8586.0,72.0063,72.0562,71.9167,71.9366,8586.0
2025-04-28 11:35:00,72.22,72.36,72.21,72.36,8738.0,71.9466,72.086,71.9366,72.086,8738.0
2025-04-28 11:40:00,72.37,72.42,72.3,72.3,9897.0,72.096,72.1458,72.0263,72.0263,9897.0
2025-04-28 11:45:00,72.31,72.31,72.21,72.24,5290.0,72.0362,72.0362,71.9366,71.9665,5290.0
2025-04-28 11:50:00,72.26,72.33,72.21,72.28,4274.0,71.9864,72.0562,71.9366,72.0063,4274.0
2025-04-28 11:55:00,72.26,72.27,72.14,72.17,3650.0,71.9864,71.9964,71.8669,71.8968,3650.0
2025-04-28 12:00:00,72.17,72.2,72.03,72.06,4466.0,71.8968,71.9266,71.7573,71.7872,4466.0
2025-04-28 12:05:00,72.03,72.07,71.93,71.95,6144.0,71.7573,71.7971,71.6577,71.6776,6144.0
2025-04-28 12:10:00,71.96,71.96,71.88,71.92,3612.0,71.6876,71.6876,71.6079,71.6477,3612.0
2025-04-28 12:15:00,71.94,72.04,71.94,72.01,12901.0,71.6676,71.7673,71.6676,71.7374,12901.0
2025-04-28 12:20:00,72.01,72.03,71.88,71.91,9208.0,71.7374,71.7573,71.6079,71.6377,9208.0
2025-04-28 12:25:00,71.91,71.92,71.83,71.84,6494.0,71.6377,71.6477,71.558,71.568,6494.0
2025-04-28 12:30:00,71.84,71.96,71.83,71.88,6324.0,71.568,71.6876,71.558,71.6079,6324.0
2025-04-28 12:35:00,71.89,71.98,71.88,71.98,15057.0,71.6178,71.7075,71.6079,71.7075,15057.0
2025-04-28 12:40:00,71.98,72.02,71.96,72.0,8012.0,71.7075,71.7473,71.6876,71.7274,8012.0
2025-04-28 12:45:00,72.0,72.04,71.98,72.02,6734.0,71.7274,71.7673,71.7075,71.7473,6734.0
2025-04-28 12:50:00,72.04,72.04,71.94,71.94,10797.0,71.7673,71.7673,71.6676,71.6676,10797.0
2025-04-28 12:55:00,71.91,71.92,71.85,71.88,5099.0,71.6377,71.6477,71.578,71.6079,5099.0
2025-04-28 13:00:00,71.91,71.94,71.88,71.9,9038.0,71.6377,71.6676,71.6079,71.6278,9038.0
2025-04-28 13:05:00,71.89,71.95,71.87,71.87,9594.0,71.6178,71.6776,71.5979,71.5979,9594.0
2025-04-28 13:10:00,71.85,71.86,71.81,71.82,7127.0,71.578,71.5879,71.5381,71.5481,7127.0
2025-04-28 13:15:00,71.83,71.87,71.77,71.86,10386.0,71.558,71.5979,71.4983,71.5879,10386.0
2025-04-28 13:20:00,71.86,71.89,71.82,71.88,44394.0,71.5879,71.6178,71.5481,71.6079,44394.0
2025-04-28 13:25:00,71.89,71.97,71.77,71.8,20715.0,71.6178,71.6975,71.4983,71.5282,20715.0
2025-04-28 13:30:00,71.8,71.8,71.71,71.78,10616.0,71.5282,71.5282,71.4385,71.5082,10616.0
2025-04-28 13:35:00,71.79,71.87,71.75,71.86,14461.0,71.5182,71.5979,71.4784,71.5879,14461.0
2025-04-28 13:40:00,71.87,71.88,71.79,71.85,9118.0,71.5979,71.6079,71.5182,71.578,9118.0
2025-04-28 13:45:00,71.86,71.91,71.85,71.9,14081.0,71.5879,71.6377,71.578,71.6278,14081.0
2025-04-28 13:50:00,71.92,71.97,71.92,71.95,5571.0,71.6477,71.6975,71.6477,71.6776,5571.0
2025-04-28 13:55:00,71.95,72.01,71.94,72.01,5822.0,71.6776,71.7374,71.6676,71.7374,5822.0
2025-04-28 14:00:00,71.99,72.04,71.98,72.04,20155.0,71.7174,71.7673,71.7075,71.7673,20155.0
2025-04-28 14:05:00,72.04,72.13,72.02,72.08,6652.0,71.7673,71.8569,71.7473,71.8071,6652.0
2025-04-28 14:10:00,72.09,72.09,71.98,72.02,8048.0,71.8171,71.8171,71.7075,71.7473,8048.0
2025-04-28 14:15:00,72.02,72.04,71.98,72.01,8053.0,71.7473,71.7673,71.7075,71.7374,8053.0
2025-04-28 14:20:00,72.0,72.15,72.0,72.14,10080.0,71.7274,71.8768,71.7274,71.8669,10080.0
2025-04-28 14:25:00,72.14,72.21,72.12,72.15,7169.0,71.8669,71.9366,71.847,71.8768,7169.0
2025-04-28 14:30:00,72.17,72.21,72.12,72.12,13958.0,71.8968,71.9366,71.847,71.847,13958.0
2025-04-28 14:35:00,72.13,72.16,72.08,72.13,17640.0,71.8569,71.8868,71.8071,71.8569,17640.0
2025-04-28 14:40:00,72.12,72.14,72.09,72.09,6092.0,71.847,71.8669,71.8171,71.8171,6092.0
2025-04-28 14:45:00,72.08,72.2,72.08,72.16,8324.0,71.8071,71.9266,71.8071,71.8868,8324.0
2025-04-28 14:50:00,72.15,72.16,72.09,72.1,6315.0,71.8768,71.8868,71.8171,71.827,6315.0
2025-04-28 14:55:00,72.11,72.12,72.08,72.09,7526.0,71.837,71.847,71.8071,71.8171,7526.0
2025-04-28 15:00:00,72.07,72.16,72.07,72.12,13040.0,71.7971,71.8868,71.7971,71.847,13040.0
2025-04-28 15:05:00,72.11,72.19,72.08,72.18,8280.0,71.837,71.9167,71.8071,71.9067,8280.0
2025-04-28 15:10:00,72.17,72.24,72.13,72.21,14254.0,71.8968,71.9665,71.8569,71.9366,14254.0
2025-04-28 15:15:00,72.19,72.25,72.19,72.24,7959.0,71.9167,71.9765,71.9167,71.9665,7959.0
2025-04-28 15:20:00,72.24,72.28,72.21,72.23,14765.0,71.9665,72.0063,71.9366,71.9565,14765.0
2025-04-28 15:25:00,72.23,72.24,72.2,72.23,9837.0,71.9565,71.9665,71.9266,71.9565,9837.0
2025-04-28 15:30:00,72.22,72.25,72.18,72.25,10571.0,71.9466,71.9765,71.9067,71.9765,10571.0
2025-04-28 15:35:00,72.2,72.26,72.12,72.24,21848.0,71.9266,71.9864,71.847,71.9665,21848.0
2025-04-28 15:40:00,72.23,72.31,72.21,72.29,17831.0,71.9565,72.0362,71.9366,72.0163,17831.0
2025-04-28 15:45:00,72.3,72.36,72.3,72.34,22138.0,72.0263,72.086,72.0263,72.0661,22138.0
2025-04-28 15:50:00,72.35,72.74,72.33,72.72,162178.0,72.0761,72.4646,72.0562,72.4447,162178.0
2025-04-28 15:55:00,72.69,72.76,72.56,72.58,290235.0,72.4148,72.4845,72.2853,72.3052,290235.0
2025-04-29 09:30:00,72.11,73.0,71.86,72.86,33826.0,71.837,72.7236,71.5879,72.5841,33826.0
2025-04-29 09:35:00,72.99,73.29,72.88,73.17,32822.0,72.7137,73.0125,72.6041,72.893,32822.0
2025-04-29 09:40:00,73.26,73.35,72.92,72.99,26614.0,72.9826,73.0723,72.6439,72.7137,26614.0
2025-04-29 09:45:00,72.99,73.08,72.85,72.98,56183.0,72.7137,72.8033,72.5742,72.7037,56183.0
2025-04-29 09:50:00,73.0,73.1,72.91,72.98,59684.0,72.7236,72.8232,72.634,72.7037,59684.0
2025-04-29 09:55:00,73.0,73.22,72.96,73.18,26441.0,72.7236,72.9428,72.6838,72.9029,26441.0
2025-04-29 10:00:00,73.2,73.44,73.08,73.41,106542.0,72.9229,73.162,72.8033,73.1321,106542.0
2025-04-29 10:05:00,73.41,73.53,73.31,73.35,47518.0,73.1321,73.2516,73.0324,73.0723,47518.0
2025-04-29 10:10:00,73.35,73.39,73.26,73.29,19088.0,73.0723,73.1121,72.9826,73.0125,19088.0
2025-04-29 10:15:00,73.29,73.33,73.16,73.21,17801.0,73.0125,73.0524,72.883,72.9328,17801.0
2025-04-29 10:20:00,73.2,73.2,73.04,73.06,28227.0,72.9229,72.9229,72.7635,72.7834,28227.0
2025-04-29 10:25:00,73.04,73.05,72.82,72.88,8197.0,72.7635,72.7734,72.5443,72.6041,8197.0
2025-04-29 10:30:00,72.89,73.08,72.89,73.08,9499.0,72.614,72.8033,72.614,72.8033,9499.0
2025-04-29 10:35:00,73.08,73.22,73.03,73.2,12086.0,72.8033,72.9428,72.7535,72.9229,12086.0
2025-04-29 10:40:00,73.19,73.26,73.17,73.25,23738.0,72.9129,72.9826,72.893,72.9727,23738.0
2025-04-29 10:45:00,73.23,73.38,73.23,73.35,21344.0,72.9527,73.1022,72.9527,73.0723,21344.0
2025-04-29 10:50:00,73.35,73.38,73.23,73.3,14805.0,73.0723,73.1022,72.9527,73.0225,14805.0
2025-04-29 10:55:00,73.31,73.51,73.31,73.51,8812.0,73.0324,73.2317,73.0324,73.2317,8812.0
2025-04-29 11:00:00,73.52,73.61,73.36,73.4,17621.0,73.2417,73.3313,73.0823,73.1221,17621.0
2025-04-29 11:05:00,73.34,73.39,73.3,73.36,32546.0,73.0623,73.1121,73.0225,73.0823,32546.0
2025-04-29 11:10:00,73.33,73.39,73.29,73.35,12395.0,73.0524,73.1121,73.0125,73.0723,12395.0
2025-04-29 11:15:00,73.34,73.38,73.22,73.23,9744.0,73.0623,73.1022,72.9428,72.9527,9744.0
2025-04-29 11:20:00,73.21,73.28,73.18,73.27,13110.0,72.9328,73.0026,72.9029,72.9926,13110.0
2025-04-29 11:25:00,73.27,73.39,73.24,73.34,16506.0,72.9926,73.1121,72.9627,73.0623,16506.0
2025-04-29 11:30:00,73.32,73.33,73.12,73.19,10138.0,73.0424,73.0524,72.8432,72.9129,10138.0
2025-04-29 11:35:00,73.17,73.23,73.15,73.2,11400.0,72.893,72.9527,72.8731,72.9229,11400.0
2025-04-29 11:40:00,73.23,73.35,73.23,73.35,10201.0,72.9527,73.0723,72.9527,73.0723,10201.0
2025-04-29 11:45:00,73.34,73.4,73.32,73.33,29487.0,73.0623,73.1221,73.0424,73.0524,29487.0
2025-04-29 11:50:00,73.33,73.34,73.27,73.32,14380.0,73.0524,73.0623,72.9926,73.0424,14380.0
2025-04-29 11:55:00,73.33,73.34,73.05,73.08,66855.0,73.0524,73.0623,72.7734,72.8033,66855.0
2025-04-29 12:00:00,73.09,73.27,73.07,73.25,34644.0,72.8133,72.9926,72.7934,72.9727,34644.0
2025-04-29 12:05:00,73.24,73.42,73.2,73.4,11297.0,72.9627,73.142,72.9229,73.1221,11297.0
2025-04-29 12:10:00,73.4,73.43,73.35,73.4,8251.0,73.1221,73.152,73.0723,73.1221,8251.0
2025-04-29 12:15:00,73.39,73.45,73.33,73.34,14974.0,73.1121,73.1719,73.0524,73.0623,14974.0
2025-04-29 12:20:00,73.33,73.34,73.28,73.3,5451.0,73.0524,73.0623,73.0026,73.0225,5451.0
2025-04-29 12:25:00,73.29,73.3,73.25,73.29,6083.0,73.0125,73.0225,72.9727,73.0125,6083.0
2025-04-29 12:30:00,73.27,73.35,73.23,73.34,7898.0,72.9926,73.0723,72.9527,73.0623,7898.0
2025-04-29 12:35:00,73.34,73.35,73.23,73.28,9358.0,73.0623,73.0723,72.9527,73.0026,9358.0
2025-04-29 12:40:00,73.28,73.31,73.26,73.28,6700.0,73.0026,73.0324,72.9826,73.0026,6700.0
2025-04-29 12:45:00,73.28,73.29,73.09,73.09,13678.0,73.0026,73.0125,72.8133,72.8133,13678.0
2025-04-29 12:50:00,73.12,73.16,73.1,73.12,7333.0,72.8432,72.883,72.8232,72.8432,7333.0
2025-04-29 12:55:00,73.15,73.15,73.01,73.09,10213.0,72.8731,72.8731,72.7336,72.8133,10213.0
2025-04-29 13:00:00,73.09,73.1,73.02,73.09,8346.0,72.8133,72.8232,72.7435,72.8133,8346.0
2025-04-29 13:05:00,73.08,73.11,73.07,73.09,8255.0,72.8033,72.8332,72.7934,72.8133,8255.0
2025-04-29 13:10:00,73.08,73.08,73.01,73.06,6521.0,72.8033,72.8033,72.7336,72.7834,6521.0
2025-04-29 13:15:00,73.09,73.24,73.08,73.23,8698.0,72.8133,72.9627,72.8033,72.9527,8698.0
2025-04-29 13:20:00,73.22,73.29,73.22,73.28,5761.0,72.9428,73.0125,72.9428,73.0026,5761.0
2025-04-29 13:25:00,73.28,73.31,73.21,73.27,14750.0,73.0026,73.0324,72.9328,72.9926,14750.0
2025-04-29 13:30:00,73.27,73.37,73.25,73.36,15531.0,72.9926,73.0922,72.9727,73.0823,15531.0
2025-04-29 13:35:00,73.37,73.51,73.35,73.51,14441.0,73.0922,73.2317,73.0723,73.2317,14441.0
2025-04-29 13:40:00,73.53,73.66,73.53,73.63,33423.0,73.2516,73.3811,73.2516,73.3512,33423.0
2025-04-29 13:45:00,73.63,73.78,73.59,73.74,14925.0,73.3512,73.5007,73.3114,73.4608,14925.0
2025-04-29 13:50:00,73.75,73.75,73.68,73.72,11286.0,73.4708,73.4708,73.401,73.4409,11286.0
2025-04-29 13:55:00,73.72,73.78,73.7,73.7,7974.0,73.4409,73.5007,73.421,73.421,7974.0
2025-04-29 14:00:00,73.7,73.76,73.69,73.76,6607.0,73.421,73.4807,73.411,73.4807,6607.0
2025-04-29 14:05:00,73.77,73.83,73.68,73.69,13854.0,73.4907,73.5505,73.401,73.411,13854.0
2025-04-29 14:10:00,73.69,73.69,73.59,73.59,11888.0,73.411,73.411,73.3114,73.3114,11888.0
2025-04-29 14:15:00,73.6,73.62,73.52,73.53,25670.0,73.3213,73.3413,73.2417,73.2516,25670.0
2025-04-29 14:20:00,73.52,73.57,73.45,73.55,25432.0,73.2417,73.2915,73.1719,73.2715,25432.0
2025-04-29 14:25:00,73.55,73.6,73.51,73.57,11996.0,73.2715,73.3213,73.2317,73.2915,11996.0
2025-04-29 14:30:00,73.57,73.6,73.51,73.54,14120.0,73.2915,73.3213,73.2317,73.2616,14120.0
2025-04-29 14:35:00,73.54,73.56,73.53,73.54,7969.0,73.2616,73.2815,73.2516,73.2616,7969.0
2025-04-29 14:40:00,73.54,73.56,73.51,73.55,15658.0,73.2616,73.2815,73.2317,73.2715,15658.0
2025-04-29 14:45:00,73.54,73.56,73.5,73.54,19973.0,73.2616,73.2815,73.2217,73.2616,19973.0
2025-04-29 14:50:00,73.54,73.57,73.49,73.56,31761.0,73.2616,73.2915,73.2118,73.2815,31761.0
2025-04-29 14:55:00,73.56,73.57,73.44,73.45,26848.0,73.2815,73.2915,73.162,73.1719,26848.0
2025-04-29 15:00:00,73.46,73.51,73.38,73.38,11304.0,73.1819,73.2317,73.1022,73.1022,11304.0
2025-04-29 15:05:00,73.38,73.47,73.34,73.37,16193.0,73.1022,73.1918,73.0623,73.0922,16193.0
2025-04-29 15:10:00,73.37,73.46,73.36,73.41,15270.0,73.0922,73.1819,73.0823,73.1321,15270.0
2025-04-29 15:15:00,73.41,73.42,73.28,73.28,10009.0,73.1321,73.142,73.0026,73.0026,10009.0
2025-04-29 15:20:00,73.29,73.41,73.28,73.41,14108.0,73.0125,73.1321,73.0026,73.1321,14108.0
2025-04-29 15:25:00,73.41,73.42,73.31,73.33,10914.0,73.1321,73.142,73.0324,73.0524,10914.0
2025-04-29 15:30:00,73.33,73.34,73.27,73.32,18375.0,73.0524,73.0623,72.9926,73.0424,18375.0
2025-04-29 15:35:00,73.32,73.32,73.21,73.26,14258.0,73.0424,73.0424,72.9328,72.9826,14258.0
2025-04-29 15:40:00,73.24,73.27,73.14,73.17,18706.0,72.9627,72.9926,72.8631,72.893,18706.0
2025-04-29 15:45:00,73.16,73.33,73.12,73.31,31727.0,72.883,73.0524,72.8432,73.0324,31727.0
2025-04-29 15:50:00,73.34,73.48,73.28,73.36,104528.0,73.0623,73.2018,73.0026,73.0823,104528.0
2025-04-29 15:55:00,73.34,73.35,73.24,73.3,143221.0,73.0623,73.0723,72.9627,73.0225,143221.0
2025-04-30 09:30:00,72.47,72.87,72.12,72.43,61641.0,72.1956,72.5941,71.847,72.1558,61641.0
2025-04-30 09:35:00,72.53,72.55,71.88,72.09,32025.0,72.2554,72.2753,71.6079,71.8171,32025.0
2025-04-30 09:40:00,72.11,72.13,71.92,72.03,48896.0,71.837,71.8569,71.6477,71.7573,48896.0
2025-04-30 09:45:00,72.06,72.22,72.04,72.11,41356.0,71.7872,71.9466,71.7673,71.837,41356.0
2025-04-30 09:50:00,72.17,72.18,71.93,71.97,50956.0,71.8968,71.9067,71.6577,71.6975,50956.0
2025-04-30 09:55:00,71.95,72.02,71.8,71.96,49892.0,71.6776,71.7473,71.5282,71.6876,49892.0
2025-04-30 10:00:00,71.87,72.11,71.86,72.06,45756.0,71.5979,71.837,71.5879,71.7872,45756.0
2025-04-30 10:05:00,72.08,72.21,71.99,72.16,16668.0,71.8071,71.9366,71.7174,71.8868,16668.0
2025-04-30 10:10:00,72.14,72.25,72.07,72.23,19456.0,71.8669,71.9765,71.7971,71.9565,19456.0
2025-04-30 10:15:00,72.22,72.26,72.16,72.25,16677.0,71.9466,71.9864,71.8868,71.9765,16677.0
2025-04-30 10:20:00,72.26,72.34,72.18,72.32,11626.0,71.9864,72.0661,71.9067,72.0462,11626.0
2025-04-30 10:25:00,72.3,72.33,72.22,72.29,15493.0,72.0263,72.0562,71.9466,72.0163,15493.0
2025-04-30 10:30:00,72.26,72.44,72.26,72.4,16051.0,71.9864,72.1657,71.9864,72.1259,16051.0
2025-04-30 10:35:00,72.4,72.4,72.22,72.36,8062.0,72.1259,72.1259,71.9466,72.086,8062.0
2025-04-30 10:40:00,72.36,72.37,72.22,72.35,9107.0,72.086,72.096,71.9466,72.0761,9107.0
2025-04-30 10:45:00,72.38,72.38,72.23,72.34,8227.0,72.106,72.106,71.9565,72.0661,8227.0
2025-04-30 10:50:00,72.32,72.38,72.23,72.34,6405.0,72.0462,72.106,71.9565,72.0661,6405.0
2025-04-30 10:55:00,72.32,72.43,72.26,72.38,5701.0,72.0462,72.1558,71.9864,72.106,5701.0
2025-04-30 11:00:00,72.4,72.52,72.36,72.4,10718.0,72.1259,72.2454,72.086,72.1259,10718.0
2025-04-30 11:05:00,72.42,72.6,72.4,72.57,5934.0,72.1458,72.3251,72.1259,72.2952,5934.0
2025-04-30 11:10:00,72.58,72.76,72.55,72.75,10753.0,72.3052,72.4845,72.2753,72.4746,10753.0
2025-04-30 11:15:00,72.77,72.95,72.74,72.92,15812.0,72.4945,72.6738,72.4646,72.6439,15812.0
2025-04-30 11:20:00,72.91,73.01,72.89,72.94,19975.0,72.634,72.7336,72.614,72.6638,19975.0
2025-04-30 11:25:00,72.95,73.02,72.88,72.95,20813.0,72.6738,72.7435,72.6041,72.6738,20813.0
2025-04-30 11:30:00,72.96,72.97,72.92,72.95,6309.0,72.6838,72.6937,72.6439,72.6738,6309.0
2025-04-30 11:35:00,72.96,73.0,72.9,72.95,17381.0,72.6838,72.7236,72.624,72.6738,17381.0
2025-04-30 11:40:00,72.95,73.07,72.9,73.05,20558.0,72.6738,72.7934,72.624,72.7734,20558.0
2025-04-30 11:45:00,73.03,73.03,72.93,72.99,10010.0,72.7535,72.7535,72.6539,72.7137,10010.0
2025-04-30 11:50:00,72.99,73.03,72.94,73.03,12619.0,72.7137,72.7535,72.6638,72.7535,12619.0
2025-04-30 11:55:00,73.02,73.1,72.95,73.02,17682.0,72.7435,72.8232,72.6738,72.7435,17682.0
2025-04-30 12:00:00,73.03,73.05,72.94,72.97,27373.0,72.7535,72.7734,72.6638,72.6937,27373.0
2025-04-30 12:05:00,72.98,73.04,72.98,72.99,13172.0,72.7037,72.7635,72.7037,72.7137,13172.0
2025-04-30 12:10:00,72.98,73.0,72.92,72.93,9795.0,72.7037,72.7236,72.6439,72.6539,9795.0
2025-04-30 12:15:00,72.94,72.96,72.88,72.88,8068.0,72.6638,72.6838,72.6041,72.6041,8068.0
2025-04-30 12:20:00,72.9,72.9,72.77,72.79,5863.0,72.624,72.624,72.4945,72.5144,5863.0
2025-04-30 12:25:00,72.78,72.84,72.77,72.82,6401.0,72.5045,72.5642,72.4945,72.5443,6401.0
2025-04-30 12:30:00,72.81,72.82,72.73,72.76,9584.0,72.5343,72.5443,72.4546,72.4845,9584.0
2025-04-30 12:35:00,72.77,72.91,72.71,72.89,7426.0,72.4945,72.634,72.4347,72.614,7426.0
2025-04-30 12:40:00,72.9,72.96,72.88,72.92,5299.0,72.624,72.6838,72.6041,72.6439,5299.0
2025-04-30 12:45:00,72.91,72.99,72.91,72.95,6447.0,72.634,72.7137,72.634,72.6738,6447.0
2025-04-30 12:50:00,72.96,73.0,72.94,72.96,3892.0,72.6838,72.7236,72.6638,72.6838,3892.0
2025-04-30 12:55:00,72.98,72.99,72.89,72.93,4730.0,72.7037,72.7137,72.614,72.6539,4730.0
2025-04-30 13:00:00,72.94,72.98,72.93,72.93,5696.0,72.6638,72.7037,72.6539,72.6539,5696.0
2025-04-30 13:05:00,72.95,72.95,72.8,72.81,12323.0,72.6738,72.6738,72.5244,72.5343,12323.0
2025-04-30 13:10:00,72.8,72.8,72.61,72.7,22237.0,72.5244,72.5244,72.3351,72.4248,22237.0
2025-04-30 13:15:00,72.72,72.81,72.69,72.76,13354.0,72.4447,72.5343,72.4148,72.4845,13354.0
2025-04-30 13:20:00,72.78,72.79,72.72,72.74,5900.0,72.5045,72.5144,72.4447,72.4646,5900.0
2025-04-30 13:25:00,72.73,72.9,72.7,72.9,13437.0,72.4546,72.624,72.4248,72.624,13437.0
2025-04-30 13:30:00,72.91,72.99,72.87,72.99,8287.0,72.634,72.7137,72.5941,72.7137,8287.0
2025-04-30 13:35:00,72.97,73.0,72.89,72.9,10410.0,72.6937,72.7236,72.614,72.624,10410.0
2025-04-30 13:40:00,72.89,72.96,72.87,72.91,22012.0,72.614,72.6838,72.5941,72.634,22012.0
2025-04-30 13:45:00,72.93,72.93,72.78,72.79,9166.0,72.6539,72.6539,72.5045,72.5144,9166.0
2025-04-30 13:50:00,72.81,72.88,72.79,72.83,16303.0,72.5343,72.6041,72.5144,72.5543,16303.0
2025-04-30 13:55:00,72.83,72.86,72.77,72.81,15929.0,72.5543,72.5841,72.4945,72.5343,15929.0
2025-04-30 14:00:00,72.83,72.83,72.63,72.73,37360.0,72.5543,72.5543,72.355,72.4546,37360.0
2025-04-30 14:05:00,72.73,73.07,72.67,72.81,43018.0,72.4546,72.7934,72.3949,72.5343,43018.0
2025-04-30 14:10:00,72.79,72.95,72.74,72.78,25770.0,72.5144,72.6738,72.4646,72.5045,25770.0
2025-04-30 14:15:00,72.78,72.89,72.75,72.87,6647.0,72.5045,72.614,72.4746,72.5941,6647.0
2025-04-30 14:20:00,72.86,72.94,72.83,72.92,8617.0,72.5841,72.6638,72.5543,72.6439,8617.0
2025-04-30 14:25:00,72.93,72.95,72.77,72.86,19010.0,72.6539,72.6738,72.4945,72.5841,19010.0
2025-04-30 14:30:00,72.84,72.89,72.79,72.82,9588.0,72.5642,72.614,72.5144,72.5443,9588.0
2025-04-30 14:35:00,72.81,72.82,72.7,72.74,7725.0,72.5343,72.5443,72.4248,72.4646,7725.0
2025-04-30 14:40:00,72.7,72.77,72.67,72.73,8548.0,72.4248,72.4945,72.3949,72.4546,8548.0
2025-04-30 14:45:00,72.72,72.86,72.7,72.85,5441.0,72.4447,72.5841,72.4248,72.5742,5441.0
2025-04-30 14:50:00,72.85,72.89,72.8,72.83,9513.0,72.5742,72.614,72.5244,72.5543,9513.0
2025-04-30 14:55:00,72.85,72.85,72.72,72.73,6981.0,72.5742,72.5742,72.4447,72.4546,6981.0
2025-04-30 15:00:00,72.75,72.77,72.7,72.73,19609.0,72.4746,72.4945,72.4248,72.4546,19609.0
2025-04-30 15:05:00,72.73,72.89,72.73,72.84,39472.0,72.4546,72.614,72.4546,72.5642,39472.0
2025-04-30 15:10:00,72.84,72.98,72.8,72.96,28985.0,72.5642,72.7037,72.5244,72.6838,28985.0
2025-04-30 15:15:00,72.97,73.04,72.94,73.0,32079.0,72.6937,72.7635,72.6638,72.7236,32079.0
2025-04-30 15:20:00,72.99,73.03,72.94,72.95,54362.0,72.7137,72.7535,72.6638,72.6738,54362.0
2025-04-30 15:25:00,72.95,72.95,72.86,72.86,31765.0,72.6738,72.6738,72.5841,72.5841,31765.0
2025-04-30 15:30:00,72.87,72.91,72.81,72.88,29164.0,72.5941,72.634,72.5343,72.6041,29164.0
2025-04-30 15:35:00,72.89,72.98,72.82,72.96,125062.0,72.614,72.7037,72.5443,72.6838,125062.0
2025-04-30 15:40:00,72.95,73.1,72.93,73.07,78896.0,72.6738,72.8232,72.6539,72.7934,78896.0
2025-04-30 15:45:00,73.08,73.31,73.07,73.27,50339.0,72.8033,73.0324,72.7934,72.9926,50339.0
2025-04-30 15:50:00,73.25,73.75,73.25,73.75,92084.0,72.9727,73.4708,72.9727,73.4708,92084.0
2025-04-30 15:55:00,73.72,73.74,73.51,73.56,247143.0,73.4409,73.4608,73.2317,73.2815,247143.0
2025-05-01 09:30:00,76.72,77.4,75.51,76.34,212293.0,76.4295,77.107,75.2241,76.051,212293.0
2025-05-01 09:35:00,76.34,77.28,76.12,76.93,87456.0,76.051,76.9874,75.8318,76.6387,87456.0
2025-05-01 09:40:00,77.01,77.21,76.43,76.58,72774.0,76.7184,76.9177,76.1406,76.2901,72774.0
2025-05-01 09:45:00,76.61,77.02,76.44,76.99,40704.0,76.32,76.7284,76.1506,76.6985,40704.0
2025-05-01 09:50:00,76.97,77.14,76.85,76.9,55748.0,76.6786,76.8479,76.559,76.6089,55748.0
2025-05-01 09:55:00,76.91,76.93,76.49,76.49,46613.0,76.6188,76.6387,76.2004,76.2004,46613.0
2025-05-01 10:00:00,76.56,77.1,76.32,77.01,45463.0,76.2701,76.8081,76.0311,76.7184,45463.0
2025-05-01 10:05:00,76.98,77.11,76.89,77.09,50195.0,76.6886,76.8181,76.5989,76.7981,50195.0
2025-05-01 10:10:00,77.06,77.11,76.77,76.9,52841.0,76.7682,76.8181,76.4793,76.6089,52841.0
2025-05-01 10:15:00,76.9,77.07,76.88,76.95,24803.0,76.6089,76.7782,76.5889,76.6587,24803.0
2025-05-01 10:20:00,76.95,77.29,76.91,77.28,35105.0,76.6587,76.9974,76.6188,76.9874,35105.0
2025-05-01 10:25:00,77.27,77.47,77.22,77.41,38002.0,76.9775,77.1767,76.9276,77.1169,38002.0
2025-05-01 10:30:00,77.42,77.45,77.3,77.4,25101.0,77.1269,77.1568,77.0073,77.107,25101.0
2025-05-01 10:35:00,77.38,77.47,77.17,77.31,17756.0,77.087,77.1767,76.8778,77.0173,17756.0
2025-05-01 10:40:00,77.26,77.38,77.21,77.31,25822.0,76.9675,77.087,76.9177,77.0173,25822.0
2025-05-01 10:45:00,77.31,77.34,77.04,77.07,23338.0,77.0173,77.0472,76.7483,76.7782,23338.0
2025-05-01 10:50:00,77.08,77.19,77.01,77.03,21785.0,76.7882,76.8978,76.7184,76.7384,21785.0
2025-05-01 10:55:00,77.03,77.09,76.94,77.09,32077.0,76.7384,76.7981,76.6487,76.7981,32077.0
2025-05-01 11:00:00,77.08,77.1,76.9,77.03,51916.0,76.7882,76.8081,76.6089,76.7384,51916.0
2025-05-01 11:05:00,77.01,77.12,76.94,77.1,25676.0,76.7184,76.828,76.6487,76.8081,25676.0
2025-05-01 11:10:00,77.09,77.13,76.98,77.0,23743.0,76.7981,76.838,76.6886,76.7085,23743.0
2025-05-01 11:15:00,76.98,77.01,76.88,76.96,32737.0,76.6886,76.7184,76.5889,76.6686,32737.0
2025-05-01 11:20:00,76.97,77.08,76.9,77.05,36354.0,76.6786,76.7882,76.6089,76.7583,36354.0
2025-05-01 11:25:00,77.06,77.17,77.05,77.07,22866.0,76.7682,76.8778,76.7583,76.7782,22866.0
2025-05-01 11:30:00,77.07,77.07,76.87,76.94,23414.0,76.7782,76.7782,76.579,76.6487,23414.0
2025-05-01 11:35:00,76.95,77.07,76.93,77.02,14842.0,76.6587,76.7782,76.6387,76.7284,14842.0
2025-05-01 11:40:00,77.02,77.04,76.77,76.78,17962.0,76.7284,76.7483,76.4793,76.4893,17962.0
2025-05-01 11:45:00,76.78,76.87,76.74,76.77,14808.0,76.4893,76.579,76.4495,76.4793,14808.0
2025-05-01 11:50:00,76.77,76.85,76.68,76.74,10028.0,76.4793,76.559,76.3897,76.4495,10028.0
2025-05-01 11:55:00,76.76,76.76,76.52,76.59,17302.0,76.4694,76.4694,76.2303,76.3,17302.0
2025-05-01 12:00:00,76.59,76.65,76.32,76.5,29257.0,76.3,76.3598,76.0311,76.2104,29257.0
2025-05-01 12:05:00,76.47,76.65,76.46,76.64,12091.0,76.1805,76.3598,76.1705,76.3498,12091.0
2025-05-01 12:10:00,76.63,76.7,76.58,76.64,10831.0,76.3399,76.4096,76.2901,76.3498,10831.0
2025-05-01 12:15:00,76.62,76.62,76.42,76.45,15379.0,76.3299,76.3299,76.1307,76.1606,15379.0
2025-05-01 12:20:00,76.43,76.46,76.28,76.36,12115.0,76.1406,76.1705,75.9912,76.0709,12115.0
2025-05-01 12:25:00,76.32,76.65,76.26,76.65,27892.0,76.0311,76.3598,75.9713,76.3598,27892.0
2025-05-01 12:30:00,76.59,76.71,76.57,76.63,12624.0,76.3,76.4196,76.2801,76.3399,12624.0
2025-05-01 12:35:00,76.66,76.76,76.62,76.62,12681.0,76.3698,76.4694,76.3299,76.3299,12681.0
2025-05-01 12:40:00,76.62,76.69,76.52,76.6,18185.0,76.3299,76.3996,76.2303,76.31,18185.0
2025-05-01 12:45:00,76.56,76.58,76.44,76.47,11526.0,76.2701,76.2901,76.1506,76.1805,11526.0
2025-05-01 12:50:00,76.47,76.64,76.47,76.57,17395.0,76.1805,76.3498,76.1805,76.2801,17395.0
2025-05-01 12:55:00,76.61,76.74,76.57,76.64,14791.0,76.32,76.4495,76.2801,76.3498,14791.0
2025-05-01 13:00:00,76.64,76.68,76.58,76.67,26971.0,76.3498,76.3897,76.2901,76.3797,26971.0
2025-05-01 13:05:00,76.67,76.74,76.64,76.73,21852.0,76.3797,76.4495,76.3498,76.4395,21852.0
2025-05-01 13:10:00,76.75,76.78,76.47,76.51,34370.0,76.4594,76.4893,76.1805,76.2203,34370.0
2025-05-01 13:15:00,76.51,76.52,76.27,76.3,41363.0,76.2203,76.2303,75.9812,76.0111,41363.0
2025-05-01 13:20:00,76.3,76.5,76.29,76.37,24820.0,76.0111,76.2104,76.0012,76.0809,24820.0
2025-05-01 13:25:00,76.37,76.45,76.27,76.34,20857.0,76.0809,76.1606,75.9812,76.051,20857.0
2025-05-01 13:30:00,76.34,76.39,76.24,76.25,14998.0,76.051,76.1008,75.9514,75.9613,14998.0
2025-05-01 13:35:00,76.24,76.33,76.2,76.3,40657.0,75.9514,76.041,75.9115,76.0111,40657.0
2025-05-01 13:40:00,76.3,76.3,76.1,76.13,19902.0,76.0111,76.0111,75.8119,75.8418,19902.0
2025-05-01 13:45:00,76.15,76.16,76.03,76.09,13437.0,75.8617,75.8717,75.7421,75.8019,13437.0
2025-05-01 13:50:00,76.09,76.17,76.02,76.06,26289.0,75.8019,75.8816,75.7322,75.772,26289.0
2025-05-01 13:55:00,76.07,76.1,75.96,75.98,24847.0,75.782,75.8119,75.6724,75.6923,24847.0
2025-05-01 14:00:00,75.98,76.14,75.98,76.03,34448.0,75.6923,75.8517,75.6923,75.7421,34448.0
2025-05-01 14:05:00,76.03,76.06,75.96,76.06,27985.0,75.7421,75.772,75.6724,75.772,27985.0
2025-05-01 14:10:00,76.05,76.17,76.04,76.08,34794.0,75.7621,75.8816,75.7521,75.792,34794.0
2025-05-01 14:15:00,76.08,76.23,76.04,76.11,31537.0,75.792,75.9414,75.7521,75.8218,31537.0
2025-05-01 14:20:00,76.11,76.13,75.87,75.87,16410.0,75.8218,75.8418,75.5828,75.5828,16410.0
2025-05-01 14:25:00,75.88,75.97,75.82,75.94,21302.0,75.5927,75.6824,75.5329,75.6525,21302.0
2025-05-01 14:30:00,75.96,76.13,75.96,75.96,18354.0,75.6724,75.8418,75.6724,75.6724,18354.0
2025-05-01 14:35:00,75.95,75.99,75.86,75.87,18336.0,75.6625,75.7023,75.5728,75.5828,18336.0
2025-05-01 14:40:00,75.86,75.95,75.86,75.92,20728.0,75.5728,75.6625,75.5728,75.6326,20728.0
2025-05-01 14:45:00,75.91,75.96,75.8,75.84,61583.0,75.6226,75.6724,75.513,75.5529,61583.0
2025-05-01 14:50:00,75.84,75.89,75.7,75.77,40867.0,75.5529,75.6027,75.4134,75.4831,40867.0
2025-05-01 14:55:00,75.76,75.96,75.74,75.86,28770.0,75.4732,75.6724,75.4532,75.5728,28770.0
2025-05-01 15:00:00,75.85,75.94,75.77,75.9,73109.0,75.5628,75.6525,75.4831,75.6126,73109.0
2025-05-01 15:05:00,75.89,75.92,75.84,75.84,33751.0,75.6027,75.6326,75.5529,75.5529,33751.0
2025-05-01 15:10:00,75.85,75.99,75.81,75.99,26078.0,75.5628,75.7023,75.523,75.7023,26078.0
2025-05-01 15:15:00,75.99,76.1,75.98,76.01,58260.0,75.7023,75.8119,75.6923,75.7222,58260.0
2025-05-01 15:20:00,76.02,76.1,75.97,75.97,58679.0,75.7322,75.8119,75.6824,75.6824,58679.0
2025-05-01 15:25:00,75.98,76.14,75.92,76.04,59963.0,75.6923,75.8517,75.6326,75.7521,59963.0
2025-05-01 15:30:00,76.02,76.12,76.02,76.11,66819.0,75.7322,75.8318,75.7322,75.8218,66819.0
2025-05-01 15:35:00,76.09,76.1,75.95,75.97,52258.0,75.8019,75.8119,75.6625,75.6824,52258.0
2025-05-01 15:40:00,75.98,76.05,75.87,75.89,59338.0,75.6923,75.7621,75.5828,75.6027,59338.0
2025-05-01 15:45:00,75.88,75.99,75.82,75.9,67604.0,75.5927,75.7023,75.5329,75.6126,67604.0
2025-05-01 15:50:00,75.94,76.0,75.74,75.81,102419.0,75.6525,75.7123,75.4532,75.523,102419.0
2025-05-01 15:55:00,75.81,75.84,75.15,75.15,545327.0,75.523,75.5529,74.8655,74.8655,545327.0
2025-05-02 09:30:00,76.29,76.86,76.09,76.86,71955.0,76.0012,76.569,75.8019,76.569,71955.0
2025-05-02 09:35:00,76.73,76.75,76.44,76.72,7897.0,76.4395,76.4594,76.1506,76.4295,7897.0
2025-05-02 09:40:00,76.75,76.97,76.62,76.8,12703.0,76.4594,76.6786,76.3299,76.5092,12703.0
2025-05-02 09:45:00,76.78,76.8,76.47,76.59,12062.0,76.4893,76.5092,76.1805,76.3,12062.0
2025-05-02 09:50:00,76.62,76.8,76.53,76.77,15229.0,76.3299,76.5092,76.2403,76.4793,15229.0
2025-05-02 09:55:00,76.73,76.77,76.42,76.53,29596.0,76.4395,76.4793,76.1307,76.2403,29596.0
2025-05-02 10:00:00,76.45,76.73,76.45,76.56,40314.0,76.1606,76.4395,76.1606,76.2701,40314.0
2025-05-02 10:05:00,76.55,76.84,76.55,76.83,24731.0,76.2602,76.5491,76.2602,76.5391,24731.0
2025-05-02 10:10:00,76.8,76.98,76.78,76.86,41208.0,76.5092,76.6886,76.4893,76.569,41208.0
2025-05-02 10:15:00,76.87,77.13,76.78,77.06,11437.0,76.579,76.838,76.4893,76.7682,11437.0
2025-05-02 10:20:00,77.06,77.1,76.85,76.92,21260.0,76.7682,76.8081,76.559,76.6288,21260.0
2025-05-02 10:25:00,76.92,77.13,76.89,77.09,16102.0,76.6288,76.838,76.5989,76.7981,16102.0
2025-05-02 10:30:00,77.09,77.1,76.9,76.95,11239.0,76.7981,76.8081,76.6089,76.6587,11239.0
2025-05-02 10:35:00,76.95,76.95,76.88,76.91,9645.0,76.6587,76.6587,76.5889,76.6188,9645.0
2025-05-02 10:40:00,76.91,76.91,76.82,76.9,13335.0,76.6188,76.6188,76.5292,76.6089,13335.0
2025-05-02 10:45:00,76.9,77.08,76.89,76.94,25114.0,76.6089,76.7882,76.5989,76.6487,25114.0
2025-05-02 10:50:00,76.94,77.0,76.81,76.95,34285.0,76.6487,76.7085,76.5192,76.6587,34285.0
2025-05-02 10:55:00,76.95,76.95,76.82,76.92,18147.0,76.6587,76.6587,76.5292,76.6288,18147.0
2025-05-02 11:00:00,76.94,77.07,76.85,76.87,28027.0,76.6487,76.7782,76.559,76.579,28027.0
2025-05-02 11:05:00,76.87,76.9,76.67,76.67,19748.0,76.579,76.6089,76.3797,76.3797,19748.0
2025-05-02 11:10:00,76.67,76.73,76.56,76.63,35327.0,76.3797,76.4395,76.2701,76.3399,35327.0
2025-05-02 11:15:00,76.6,76.69,76.57,76.67,18866.0,76.31,76.3996,76.2801,76.3797,18866.0
2025-05-02 11:20:00,76.62,76.65,76.55,76.59,21301.0,76.3299,76.3598,76.2602,76.3,21301.0
2025-05-02 11:25:00,76.56,76.59,76.44,76.55,14937.0,76.2701,76.3,76.1506,76.2602,14937.0
2025-05-02 11:30:00,76.55,76.6,76.48,76.57,23793.0,76.2602,76.31,76.1904,76.2801,23793.0
2025-05-02 11:35:00,76.58,76.61,76.46,76.59,10498.0,76.2901,76.32,76.1705,76.3,10498.0
2025-05-02 11:40:00,76.59,76.65,76.47,76.48,7925.0,76.3,76.3598,76.1805,76.1904,7925.0
2025-05-02 11:45:00,76.47,76.6,76.45,76.59,12030.0,76.1805,76.31,76.1606,76.3,12030.0
2025-05-02 11:50:00,76.58,76.71,76.58,76.7,7693.0,76.2901,76.4196,76.2901,76.4096,7693.0
2025-05-02 11:55:00,76.72,76.73,76.66,76.66,7505.0,76.4295,76.4395,76.3698,76.3698,7505.0
2025-05-02 12:00:00,76.66,76.87,76.65,76.8,26218.0,76.3698,76.579,76.3598,76.5092,26218.0
2025-05-02 12:05:00,76.8,76.87,76.75,76.78,10571.0,76.5092,76.579,76.4594,76.4893,10571.0
2025-05-02 12:10:00,76.78,76.93,76.77,76.84,18233.0,76.4893,76.6387,76.4793,76.5491,18233.0
2025-05-02 12:15:00,76.86,76.88,76.81,76.86,12336.0,76.569,76.5889,76.5192,76.569,12336.0
2025-05-02 12:20:00,76.86,76.89,76.77,76.82,14857.0,76.569,76.5989,76.4793,76.5292,14857.0
2025-05-02 12:25:00,76.81,76.84,76.77,76.78,5917.0,76.5192,76.5491,76.4793,76.4893,5917.0
2025-05-02 12:30:00,76.79,76.96,76.79,76.94,25101.0,76.4993,76.6686,76.4993,76.6487,25101.0
2025-05-02 12:35:00,76.91,77.06,76.91,77.06,33249.0,76.6188,76.7682,76.6188,76.7682,33249.0
2025-05-02 12:40:00,77.06,77.07,77.0,77.03,8503.0,76.7682,76.7782,76.7085,76.7384,8503.0
2025-05-02 12:45:00,77.03,77.04,76.9,76.9,5914.0,76.7384,76.7483,76.6089,76.6089,5914.0
2025-05-02 12:50:00,76.92,77.01,76.87,77.01,17172.0,76.6288,76.7184,76.579,76.7184,17172.0
2025-05-02 12:55:00,76.99,77.05,76.96,76.96,10247.0,76.6985,76.7583,76.6686,76.6686,10247.0
2025-05-02 13:00:00,76.95,76.96,76.87,76.91,8793.0,76.6587,76.6686,76.579,76.6188,8793.0
2025-05-02 13:05:00,76.91,76.94,76.85,76.89,19143.0,76.6188,76.6487,76.559,76.5989,19143.0
2025-05-02 13:10:00,76.89,76.9,76.79,76.81,20102.0,76.5989,76.6089,76.4993,76.5192,20102.0
2025-05-02 13:15:00,76.82,76.84,76.77,76.78,7526.0,76.5292,76.5491,76.4793,76.4893,7526.0
2025-05-02 13:20:00,76.77,76.85,76.69,76.72,8879.0,76.4793,76.559,76.3996,76.4295,8879.0
2025-05-02 13:25:00,76.72,76.76,76.67,76.7,9926.0,76.4295,76.4694,76.3797,76.4096,9926.0
2025-05-02 13:30:00,76.73,76.76,76.71,76.75,6964.0,76.4395,76.4694,76.4196,76.4594,6964.0
2025-05-02 13:35:00,76.75,76.83,76.75,76.79,10165.0,76.4594,76.5391,76.4594,76.4993,10165.0
2025-05-02 13:40:00,76.79,76.86,76.76,76.86,20198.0,76.4993,76.569,76.4694,76.569,20198.0
2025-05-02 13:45:00,76.86,76.98,76.8,76.81,36314.0,76.569,76.6886,76.5092,76.5192,36314.0
2025-05-02 13:50:00,76.81,76.91,76.8,76.88,14742.0,76.5192,76.6188,76.5092,76.5889,14742.0
2025-05-02 13:55:00,76.88,77.0,76.8,76.99,23788.0,76.5889,76.7085,76.5092,76.6985,23788.0
2025-05-02 14:00:00,77.0,77.07,76.94,76.97,25780.0,76.7085,76.7782,76.6487,76.6786,25780.0
2025-05-02 14:05:00,76.97,77.07,76.97,77.02,19310.0,76.6786,76.7782,76.6786,76.7284,19310.0
2025-05-02 14:10:00,77.02,77.21,77.0,77.17,28155.0,76.7284,76.9177,76.7085,76.8778,28155.0
2025-05-02 14:15:00,77.15,77.26,77.13,77.2,23748.0,76.8579,76.9675,76.838,76.9077,23748.0
2025-05-02 14:20:00,77.2,77.3,77.18,77.23,18934.0,76.9077,77.0073,76.8878,76.9376,18934.0
2025-05-02 14:25:00,77.23,77.38,77.23,77.34,19585.0,76.9376,77.087,76.9376,77.0472,19585.0
2025-05-02 14:30:00,77.35,77.55,77.34,77.47,26898.0,77.0572,77.2564,77.0472,77.1767,26898.0
2025-05-02 14:35:00,77.47,77.6,77.45,77.59,15065.0,77.1767,77.3062,77.1568,77.2962,15065.0
2025-05-02 14:40:00,77.59,77.6,77.51,77.57,19454.0,77.2962,77.3062,77.2165,77.2763,19454.0
2025-05-02 14:45:00,77.58,77.59,77.28,77.28,30695.0,77.2863,77.2962,76.9874,76.9874,30695.0
2025-05-02 14:50:00,77.3,77.41,77.24,77.4,13499.0,77.0073,77.1169,76.9476,77.107,13499.0
2025-05-02 14:55:00,77.4,77.62,77.4,77.62,67478.0,77.107,77.3261,77.107,77.3261,67478.0
2025-05-02 15:00:00,77.6,77.65,77.49,77.54,46580.0,77.3062,77.356,77.1966,77.2464,46580.0
2025-05-02 15:05:00,77.54,77.63,77.5,77.61,43649.0,77.2464,77.3361,77.2066,77.3162,43649.0
2025-05-02 15:10:00,77.61,77.69,77.59,77.67,25053.0,77.3162,77.3959,77.2962,77.3759,25053.0
2025-05-02 15:15:00,77.67,77.74,77.66,77.71,24305.0,77.3759,77.4457,77.366,77.4158,24305.0
2025-05-02 15:20:00,77.71,77.72,77.61,77.7,40543.0,77.4158,77.4257,77.3162,77.4058,40543.0
2025-05-02 15:25:00,77.7,77.71,77.62,77.69,31565.0,77.4058,77.4158,77.3261,77.3959,31565.0
2025-05-02 15:30:00,77.67,77.67,77.59,77.64,36453.0,77.3759,77.3759,77.2962,77.3461,36453.0
2025-05-02 15:35:00,77.64,77.74,77.6,77.74,39464.0,77.3461,77.4457,77.3062,77.4457,39464.0
2025-05-02 15:40:00,77.74,77.84,77.72,77.81,39575.0,77.4457,77.5453,77.4257,77.5154,39575.0
2025-05-02 15:45:00,77.8,77.82,77.43,77.48,54155.0,77.5054,77.5254,77.1368,77.1867,54155.0
2025-05-02 15:50:00,77.5,77.66,77.46,77.54,139155.0,77.2066,77.366,77.1667,77.2464,139155.0
2025-05-02 15:55:00,77.56,77.8,77.51,77.69,430041.0,77.2664,77.5054,77.2165,77.3959,430041.0
2025-05-05 09:30:00,77.37,78.17,77.34,77.85,48501.0,77.0771,77.874,77.0472,77.5553,48501.0
2025-05-05 09:35:00,77.85,78.36,77.85,78.27,31942.0,77.5553,78.0633,77.5553,77.9737,31942.0
2025-05-05 09:40:00,78.27,78.49,78.25,78.4,48254.0,77.9737,78.1928,77.9537,78.1032,48254.0
2025-05-05 09:45:00,78.41,78.55,78.35,78.47,35345.0,78.1131,78.2526,78.0534,78.1729,35345.0
2025-05-05 09:50:00,78.45,78.47,77.94,78.08,29159.0,78.153,78.1729,77.6449,77.7844,29159.0
2025-05-05 09:55:00,78.08,78.23,78.02,78.17,16866.0,77.7844,77.9338,77.7246,77.874,16866.0
2025-05-05 10:00:00,78.24,78.45,78.13,78.16,27735.0,77.9438,78.153,77.8342,77.8641,27735.0
2025-05-05 10:05:00,78.18,78.33,78.08,78.3,18833.0,77.884,78.0334,77.7844,78.0036,18833.0
2025-05-05 10:10:00,78.26,78.41,78.24,78.31,15727.0,77.9637,78.1131,77.9438,78.0135,15727.0
2025-05-05 10:15:00,78.31,78.53,78.3,78.46,10667.0,78.0135,78.2327,78.0036,78.1629,10667.0
2025-05-05 10:20:00,78.45,78.52,78.35,78.52,21591.0,78.153,78.2227,78.0534,78.2227,21591.0
2025-05-05 10:25:00,78.54,78.56,78.41,78.46,9572.0,78.2426,78.2626,78.1131,78.1629,9572.0
2025-05-05 10:30:00,78.45,78.51,78.3,78.31,14900.0,78.153,78.2128,78.0036,78.0135,14900.0
2025-05-05 10:35:00,78.29,78.48,78.26,78.45,8119.0,77.9936,78.1829,77.9637,78.153,8119.0
2025-05-05 10:40:00,78.43,78.6,78.42,78.58,10263.0,78.1331,78.3024,78.1231,78.2825,10263.0
2025-05-05 10:45:00,78.57,78.6,78.49,78.58,15913.0,78.2725,78.3024,78.1928,78.2825,15913.0
2025-05-05 10:50:00,78.53,78.54,78.47,78.5,8723.0,78.2327,78.2426,78.1729,78.2028,8723.0
2025-05-05 10:55:00,78.52,78.63,78.49,78.59,9900.0,78.2227,78.3323,78.1928,78.2925,9900.0
2025-05-05 11:00:00,78.62,78.65,78.54,78.62,11310.0,78.3223,78.3522,78.2426,78.3223,11310.0
2025-05-05 11:05:00,78.6,78.61,78.53,78.56,12378.0,78.3024,78.3124,78.2327,78.2626,12378.0
2025-05-05 11:10:00,78.57,78.66,78.56,78.64,13657.0,78.2725,78.3622,78.2626,78.3423,13657.0
2025-05-05 11:15:00,78.61,78.68,78.56,78.68,6900.0,78.3124,78.3821,78.2626,78.3821,6900.0
2025-05-05 11:20:00,78.7,78.75,78.66,78.75,10127.0,78.402,78.4519,78.3622,78.4519,10127.0
2025-05-05 11:25:00,78.73,78.73,78.51,78.52,10857.0,78.4319,78.4319,78.2128,78.2227,10857.0
2025-05-05 11:30:00,78.52,78.54,78.29,78.3,12213.0,78.2227,78.2426,77.9936,78.0036,12213.0
2025-05-05 11:35:00,78.31,78.37,78.25,78.26,8776.0,78.0135,78.0733,77.9537,77.9637,8776.0
2025-05-05 11:40:00,78.27,78.39,78.26,78.34,10078.0,77.9737,78.0932,77.9637,78.0434,10078.0
2025-05-05 11:45:00,78.35,78.42,78.34,78.34,5660.0,78.0534,78.1231,78.0434,78.0434,5660.0
2025-05-05 11:50:00,78.36,78.52,78.36,78.48,5653.0,78.0633,78.2227,78.0633,78.1829,5653.0
2025-05-05 11:55:00,78.49,78.56,78.47,78.56,5377.0,78.1928,78.2626,78.1729,78.2626,5377.0
2025-05-05 12:00:00,78.56,78.62,78.55,78.6,8856.0,78.2626,78.3223,78.2526,78.3024,8856.0
2025-05-05 12:05:00,78.59,78.66,78.55,78.55,17414.0,78.2925,78.3622,78.2526,78.2526,17414.0
2025-05-05 12:10:00,78.55,78.58,78.39,78.42,24654.0,78.2526,78.2825,78.0932,78.1231,24654.0
2025-05-05 12:15:00,78.42,78.5,78.38,78.45,27267.0,78.1231,78.2028,78.0833,78.153,27267.0
2025-05-05 12:20:00,78.43,78.46,78.37,78.45,8561.0,78.1331,78.1629,78.0733,78.153,8561.0
2025-05-05 12:25:00,78.43,78.5,78.39,78.47,11660.0,78.1331,78.2028,78.0932,78.1729,11660.0
2025-05-05 12:30:00,78.47,78.48,78.42,78.45,7247.0,78.1729,78.1829,78.1231,78.153,7247.0
2025-05-05 12:35:00,78.45,78.48,78.39,78.42,10389.0,78.153,78.1829,78.0932,78.1231,10389.0
2025-05-05 12:40:00,78.42,78.45,78.39,78.4,5879.0,78.1231,78.153,78.0932,78.1032,5879.0
2025-05-05 12:45:00,78.38,78.43,78.35,78.4,6612.0,78.0833,78.1331,78.0534,78.1032,6612.0
2025-05-05 12:50:00,78.4,78.4,78.32,78.33,2853.0,78.1032,78.1032,78.0235,78.0334,2853.0
2025-05-05 12:55:00,78.35,78.37,78.29,78.3,5376.0,78.0534,78.0733,77.9936,78.0036,5376.0
2025-05-05 13:00:00,78.28,78.28,78.21,78.26,6226.0,77.9836,77.9836,77.9139,77.9637,6226.0
2025-05-05 13:05:00,78.23,78.26,78.19,78.19,5701.0,77.9338,77.9637,77.894,77.894,5701.0
2025-05-05 13:10:00,78.19,78.27,78.16,78.23,10960.0,77.894,77.9737,77.8641,77.9338,10960.0
2025-05-05 13:15:00,78.23,78.31,78.19,78.28,9440.0,77.9338,78.0135,77.894,77.9836,9440.0
2025-05-05 13:20:00,78.28,78.31,78.22,78.28,5893.0,77.9836,78.0135,77.9239,77.9836,5893.0
2025-05-05 13:25:00,78.29,78.33,78.2,78.22,5548.0,77.9936,78.0334,77.9039,77.9239,5548.0
2025-05-05 13:30:00,78.2,78.3,78.2,78.27,6919.0,77.9039,78.0036,77.9039,77.9737,6919.0
2025-05-05 13:35:00,78.27,78.29,78.24,78.28,13923.0,77.9737,77.9936,77.9438,77.9836,13923.0
2025-05-05 13:40:00,78.27,78.27,78.21,78.22,9925.0,77.9737,77.9737,77.9139,77.9239,9925.0
2025-05-05 13:45:00,78.22,78.35,78.21,78.32,7203.0,77.9239,78.0534,77.9139,78.0235,7203.0
2025-05-05 13:50:00,78.31,78.33,78.3,78.3,7840.0,78.0135,78.0334,78.0036,78.0036,7840.0
2025-05-05 13:55:00,78.28,78.28,78.22,78.22,9793.0,77.9836,77.9836,77.9239,77.9239,9793.0
2025-05-05 14:00:00,78.22,78.28,78.21,78.28,3098.0,77.9239,77.9836,77.9139,77.9836,3098.0
2025-05-05 14:05:00,78.29,78.3,78.22,78.24,7055.0,77.9936,78.0036,77.9239,77.9438,7055.0
2025-05-05 14:10:00,78.22,78.24,78.18,78.23,6018.0,77.9239,77.9438,77.884,77.9338,6018.0
2025-05-05 14:15:00,78.22,78.26,78.21,78.23,8685.0,77.9239,77.9637,77.9139,77.9338,8685.0
2025-05-05 14:20:00,78.21,78.35,78.21,78.35,19497.0,77.9139,78.0534,77.9139,78.0534,19497.0
2025-05-05 14:25:00,78.34,78.42,78.27,78.42,14859.0,78.0434,78.1231,77.9737,78.1231,14859.0
2025-05-05 14:30:00,78.41,78.41,78.32,78.35,9144.0,78.1131,78.1131,78.0235,78.0534,9144.0
2025-05-05 14:35:00,78.35,78.36,78.32,78.33,2908.0,78.0534,78.0633,78.0235,78.0334,2908.0
2025-05-05 14:40:00,78.33,78.42,78.33,78.38,11159.0,78.0334,78.1231,78.0334,78.0833,11159.0
2025-05-05 14:45:00,78.38,78.46,78.33,78.44,13852.0,78.0833,78.1629,78.0334,78.143,13852.0
2025-05-05 14:50:00,78.44,78.46,78.37,78.38,10741.0,78.143,78.1629,78.0733,78.0833,10741.0
2025-05-05 14:55:00,78.39,78.41,78.35,78.41,11029.0,78.0932,78.1131,78.0534,78.1131,11029.0
2025-05-05 15:00:00,78.39,78.39,78.34,78.35,12463.0,78.0932,78.0932,78.0434,78.0534,12463.0
2025-05-05 15:05:00,78.38,78.4,78.33,78.35,10403.0,78.0833,78.1032,78.0334,78.0534,10403.0
2025-05-05 15:10:00,78.36,78.38,78.34,78.35,15190.0,78.0633,78.0833,78.0434,78.0534,15190.0
2025-05-05 15:15:00,78.35,78.38,78.32,78.32,20400.0,78.0534,78.0833,78.0235,78.0235,20400.0
2025-05-05 15:20:00,78.32,78.33,78.21,78.25,50339.0,78.0235,78.0334,77.9139,77.9537,50339.0
2025-05-05 15:25:00,78.23,78.26,78.2,78.22,24436.0,77.9338,77.9637,77.9039,77.9239,24436.0
2025-05-05 15:30:00,78.22,78.26,78.17,78.25,37305.0,77.9239,77.9637,77.874,77.9537,37305.0
2025-05-05 15:35:00,78.25,78.31,78.15,78.15,16637.0,77.9537,78.0135,77.8541,77.8541,16637.0
2025-05-05 15:40:00,78.16,78.24,78.14,78.22,29012.0,77.8641,77.9438,77.8442,77.9239,29012.0
2025-05-05 15:45:00,78.2,78.24,78.06,78.12,45544.0,77.9039,77.9438,77.7645,77.8242,45544.0
2025-05-05 15:50:00,78.14,78.22,77.88,77.89,50855.0,77.8442,77.9239,77.5851,77.5951,50855.0
2025-05-05 15:55:00,77.91,77.97,77.86,77.89,155452.0,77.615,77.6748,77.5652,77.5951,155452.0
2025-05-06 09:30:00,77.12,77.81,76.74,77.64,33265.0,76.828,77.5154,76.4495,77.3461,33265.0
2025-05-06 09:35:00,77.5,77.5,77.23,77.32,10853.0,77.2066,77.2066,76.9376,77.0273,10853.0
2025-05-06 09:40:00,77.31,77.4,77.24,77.37,7482.0,77.0173,77.107,76.9476,77.0771,7482.0
2025-05-06 09:45:00,77.4,77.4,77.27,77.31,11124.0,77.107,77.107,76.9775,77.0173,11124.0
2025-05-06 09:50:00,77.28,77.37,77.23,77.37,19501.0,76.9874,77.0771,76.9376,77.0771,19501.0
2025-05-06 09:55:00,77.37,77.57,77.28,77.57,8022.0,77.0771,77.2763,76.9874,77.2763,8022.0
2025-05-06 10:00:00,77.51,77.57,77.41,77.47,22258.0,77.2165,77.2763,77.1169,77.1767,22258.0
2025-05-06 10:05:00,77.45,77.68,77.45,77.67,12199.0,77.1568,77.3859,77.1568,77.3759,12199.0
2025-05-06 10:10:00,77.7,77.83,77.69,77.75,19949.0,77.4058,77.5353,77.3959,77.4556,19949.0
2025-05-06 10:15:00,77.75,77.96,77.74,77.94,12075.0,77.4556,77.6648,77.4457,77.6449,12075.0
2025-05-06 10:20:00,77.95,78.06,77.92,77.98,10375.0,77.6549,77.7645,77.625,77.6848,10375.0
2025-05-06 10:25:00,77.97,78.0,77.89,77.96,6680.0,77.6748,77.7047,77.5951,77.6648,6680.0
2025-05-06 10:30:00,77.97,78.0,77.89,78.0,8136.0,77.6748,77.7047,77.5951,77.7047,8136.0
2025-05-06 10:35:00,78.0,78.0,77.85,77.9,8324.0,77.7047,77.7047,77.5553,77.6051,8324.0
2025-05-06 10:40:00,77.91,77.94,77.84,77.86,17536.0,77.615,77.6449,77.5453,77.5652,17536.0
2025-05-06 10:45:00,77.88,78.03,77.88,78.0,11378.0,77.5851,77.7346,77.5851,77.7047,11378.0
2025-05-06 10:50:00,77.98,78.01,77.75,77.75,18795.0,77.6848,77.7147,77.4556,77.4556,18795.0
2025-05-06 10:55:00,77.75,77.87,77.74,77.83,28256.0,77.4556,77.5752,77.4457,77.5353,28256.0
2025-05-06 11:00:00,77.84,77.93,77.81,77.86,40765.0,77.5453,77.635,77.5154,77.5652,40765.0
2025-05-06 11:05:00,77.86,77.88,77.78,77.8,10545.0,77.5652,77.5851,77.4855,77.5054,10545.0
2025-05-06 11:10:00,77.8,77.92,77.77,77.83,11017.0,77.5054,77.625,77.4756,77.5353,11017.0
2025-05-06 11:15:00,77.82,77.96,77.79,77.93,6600.0,77.5254,77.6648,77.4955,77.635,6600.0
2025-05-06 11:20:00,77.96,78.06,77.96,78.03,11022.0,77.6648,77.7645,77.6648,77.7346,11022.0
2025-05-06 11:25:00,78.01,78.03,77.95,77.98,5297.0,77.7147,77.7346,77.6549,77.6848,5297.0
2025-05-06 11:30:00,78.0,78.0,77.92,78.0,7054.0,77.7047,77.7047,77.625,77.7047,7054.0
2025-05-06 11:35:00,78.0,78.02,77.93,77.96,10291.0,77.7047,77.7246,77.635,77.6648,10291.0
2025-05-06 11:40:00,77.98,77.98,77.85,77.89,6328.0,77.6848,77.6848,77.5553,77.5951,6328.0
2025-05-06 11:45:00,77.9,77.93,77.84,77.92,9711.0,77.6051,77.635,77.5453,77.625,9711.0
2025-05-06 11:50:00,77.9,77.92,77.79,77.81,9869.0,77.6051,77.625,77.4955,77.5154,9869.0
2025-05-06 11:55:00,77.82,77.85,77.74,77.85,15248.0,77.5254,77.5553,77.4457,77.5553,15248.0
2025-05-06 12:00:00,77.84,77.92,77.84,77.91,5130.0,77.5453,77.625,77.5453,77.615,5130.0
2025-05-06 12:05:00,77.91,77.91,77.83,77.84,8756.0,77.615,77.615,77.5353,77.5453,8756.0
2025-05-06 12:10:00,77.85,78.24,77.85,78.2,12106.0,77.5553,77.9438,77.5553,77.9039,12106.0
2025-05-06 12:15:00,78.2,78.2,78.07,78.17,8356.0,77.9039,77.9039,77.7744,77.874,8356.0
2025-05-06 12:20:00,78.16,78.16,77.92,77.94,13600.0,77.8641,77.8641,77.625,77.6449,13600.0
2025-05-06 12:25:00,77.96,78.0,77.91,77.95,6002.0,77.6648,77.7047,77.615,77.6549,6002.0
2025-05-06 12:30:00,77.96,77.98,77.88,77.91,12478.0,77.6648,77.6848,77.5851,77.615,12478.0
2025-05-06 12:35:00,77.89,77.9,77.81,77.86,21026.0,77.5951,77.6051,77.5154,77.5652,21026.0
2025-05-06 12:40:00,77.87,77.88,77.77,77.78,5236.0,77.5752,77.5851,77.4756,77.4855,5236.0
2025-05-06 12:45:00,77.8,77.8,77.69,77.73,6329.0,77.5054,77.5054,77.3959,77.4357,6329.0
2025-05-06 12:50:00,77.71,77.72,77.65,77.72,9371.0,77.4158,77.4257,77.356,77.4257,9371.0
2025-05-06 12:55:00,77.72,77.73,77.58,77.59,7394.0,77.4257,77.4357,77.2863,77.2962,7394.0
2025-05-06 13:00:00,77.59,77.73,77.55,77.69,10919.0,77.2962,77.4357,77.2564,77.3959,10919.0
2025-05-06 13:05:00,77.67,77.79,77.65,77.78,5598.0,77.3759,77.4955,77.356,77.4855,5598.0
2025-05-06 13:10:00,77.76,77.79,77.73,77.79,7968.0,77.4656,77.4955,77.4357,77.4955,7968.0
2025-05-06 13:15:00,77.78,77.89,77.78,77.88,10766.0,77.4855,77.5951,77.4855,77.5851,10766.0
2025-05-06 13:20:00,77.87,77.87,77.73,77.73,6171.0,77.5752,77.5752,77.4357,77.4357,6171.0
2025-05-06 13:25:00,77.73,77.75,77.67,77.7,6952.0,77.4357,77.4556,77.3759,77.4058,6952.0
2025-05-06 13:30:00,77.7,77.77,77.7,77.74,7235.0,77.4058,77.4756,77.4058,77.4457,7235.0
2025-05-06 13:35:00,77.74,77.79,77.66,77.69,15640.0,77.4457,77.4955,77.366,77.3959,15640.0
2025-05-06 13:40:00,77.66,77.68,77.61,77.61,7482.0,77.366,77.3859,77.3162,77.3162,7482.0
2025-05-06 13:45:00,77.62,77.63,77.57,77.57,4367.0,77.3261,77.3361,77.2763,77.2763,4367.0
2025-05-06 13:50:00,77.57,77.63,77.55,77.56,7205.0,77.2763,77.3361,77.2564,77.2664,7205.0
2025-05-06 13:55:00,77.56,77.56,77.52,77.55,4102.0,77.2664,77.2664,77.2265,77.2564,4102.0
2025-05-06 14:00:00,77.57,77.75,77.57,77.65,19662.0,77.2763,77.4556,77.2763,77.356,19662.0
2025-05-06 14:05:00,77.6,77.66,77.59,77.66,3708.0,77.3062,77.366,77.2962,77.366,3708.0
2025-05-06 14:10:00,77.66,77.67,77.54,77.58,5605.0,77.366,77.3759,77.2464,77.2863,5605.0
2025-05-06 14:15:00,77.57,77.73,77.57,77.73,17769.0,77.2763,77.4357,77.2763,77.4357,17769.0
2025-05-06 14:20:00,77.73,77.81,77.69,77.77,13525.0,77.4357,77.5154,77.3959,77.4756,13525.0
2025-05-06 14:25:00,77.77,77.81,77.77,77.8,7774.0,77.4756,77.5154,77.4756,77.5054,7774.0
2025-05-06 14:30:00,77.79,77.85,77.77,77.81,13973.0,77.4955,77.5553,77.4756,77.5154,13973.0
2025-05-06 14:35:00,77.79,77.81,77.7,77.73,20099.0,77.4955,77.5154,77.4058,77.4357,20099.0
2025-05-06 14:40:00,77.75,77.78,77.7,77.71,7278.0,77.4556,77.4855,77.4058,77.4158,7278.0
2025-05-06 14:45:00,77.7,77.73,77.68,77.7,14572.0,77.4058,77.4357,77.3859,77.4058,14572.0
2025-05-06 14:50:00,77.68,77.68,77.62,77.65,9026.0,77.3859,77.3859,77.3261,77.356,9026.0
2025-05-06 14:55:00,77.67,77.71,77.65,77.69,14137.0,77.3759,77.4158,77.356,77.3959,14137.0
2025-05-06 15:00:00,77.67,77.73,77.67,77.7,9210.0,77.3759,77.4357,77.3759,77.4058,9210.0
2025-05-06 15:05:00,77.65,77.68,77.57,77.63,16997.0,77.356,77.3859,77.2763,77.3361,16997.0
2025-05-06 15:10:00,77.64,77.72,77.58,77.7,30468.0,77.3461,77.4257,77.2863,77.4058,30468.0
2025-05-06 15:15:00,77.69,77.73,77.67,77.67,8388.0,77.3959,77.4357,77.3759,77.3759,8388.0
2025-05-06 15:20:00,77.69,77.69,77.63,77.66,11896.0,77.3959,77.3959,77.3361,77.366,11896.0
2025-05-06 15:25:00,77.67,77.72,77.65,77.71,8168.0,77.3759,77.4257,77.356,77.4158,8168.0
2025-05-06 15:30:00,77.71,77.77,77.69,77.69,16229.0,77.4158,77.4756,77.3959,77.3959,16229.0
2025-05-06 15:35:00,77.7,77.74,77.64,77.66,25119.0,77.4058,77.4457,77.3461,77.366,25119.0
2025-05-06 15:40:00,77.67,77.73,77.67,77.73,22015.0,77.3759,77.4357,77.3759,77.4357,22015.0
2025-05-06 15:45:00,77.74,77.74,77.68,77.7,25808.0,77.4457,77.4457,77.3859,77.4058,25808.0
2025-05-06 15:50:00,77.68,77.68,77.47,77.68,51937.0,77.3859,77.3859,77.1767,77.3859,51937.0
2025-05-06 15:55:00,77.69,77.76,77.6,77.62,209631.0,77.3959,77.4656,77.3062,77.3261,209631.0
2025-05-07 09:30:00,77.87,78.0,77.37,77.98,51597.0,77.5752,77.7047,77.0771,77.6848,51597.0
2025-05-07 09:35:00,77.84,77.91,77.68,77.91,4576.0,77.5453,77.615,77.3859,77.615,4576.0
2025-05-07 09:40:00,77.92,78.06,77.86,78.03,10949.0,77.625,77.7645,77.5652,77.7346,10949.0
2025-05-07 09:45:00,78.07,78.22,77.92,78.03,23590.0,77.7744,77.9239,77.625,77.7346,23590.0
2025-05-07 09:50:00,78.02,78.1,77.94,78.07,7287.0,77.7246,77.8043,77.6449,77.7744,7287.0
2025-05-07 09:55:00,78.08,78.29,78.07,78.21,6699.0,77.7844,77.9936,77.7744,77.9139,6699.0
2025-05-07 10:00:00,78.18,78.18,78.02,78.04,12129.0,77.884,77.884,77.7246,77.7445,12129.0
2025-05-07 10:05:00,78.05,78.06,77.89,77.9,20545.0,77.7545,77.7645,77.5951,77.6051,20545.0
2025-05-07 10:10:00,77.91,77.91,77.68,77.78,39806.0,77.615,77.615,77.3859,77.4855,39806.0
2025-05-07 10:15:00,77.77,77.8,77.6,77.69,48966.0,77.4756,77.5054,77.3062,77.3959,48966.0
2025-05-07 10:20:00,77.67,77.73,77.57,77.66,26243.0,77.3759,77.4357,77.2763,77.366,26243.0
2025-05-07 10:25:00,77.64,77.73,77.61,77.62,11096.0,77.3461,77.4357,77.3162,77.3261,11096.0
2025-05-07 10:30:00,77.64,77.77,77.62,77.67,27355.0,77.3461,77.4756,77.3261,77.3759,27355.0
2025-05-07 10:35:00,77.67,77.71,77.6,77.6,6133.0,77.3759,77.4158,77.3062,77.3062,6133.0
2025-05-07 10:40:00,77.62,77.74,77.61,77.74,6047.0,77.3261,77.4457,77.3162,77.4457,6047.0
2025-05-07 10:45:00,77.71,77.78,77.68,77.7,17268.0,77.4158,77.4855,77.3859,77.4058,17268.0
2025-05-07 10:50:00,77.69,77.74,77.55,77.57,17112.0,77.3959,77.4457,77.2564,77.2763,17112.0
2025-05-07 10:55:00,77.56,77.62,77.51,77.6,12545.0,77.2664,77.3261,77.2165,77.3062,12545.0
2025-05-07 11:00:00,77.59,77.62,77.49,77.56,9481.0,77.2962,77.3261,77.1966,77.2664,9481.0
2025-05-07 11:05:00,77.58,77.66,77.51,77.59,12678.0,77.2863,77.366,77.2165,77.2962,12678.0
2025-05-07 11:10:00,77.6,77.63,77.54,77.58,6555.0,77.3062,77.3361,77.2464,77.2863,6555.0
2025-05-07 11:15:00,77.58,77.69,77.56,77.68,10213.0,77.2863,77.3959,77.2664,77.3859,10213.0
2025-05-07 11:20:00,77.7,77.9,77.7,77.9,5729.0,77.4058,77.6051,77.4058,77.6051,5729.0
2025-05-07 11:25:00,77.9,77.92,77.82,77.89,7423.0,77.6051,77.625,77.5254,77.5951,7423.0
2025-05-07 11:30:00,77.89,77.94,77.87,77.89,7996.0,77.5951,77.6449,77.5752,77.5951,7996.0
2025-05-07 11:35:00,77.92,78.03,77.91,78.02,9636.0,77.625,77.7346,77.615,77.7246,9636.0
2025-05-07 11:40:00,78.03,78.07,77.97,78.01,15951.0,77.7346,77.7744,77.6748,77.7147,15951.0
2025-05-07 11:45:00,78.01,78.03,77.88,77.95,12447.0,77.7147,77.7346,77.5851,77.6549,12447.0
2025-05-07 11:50:00,77.95,78.07,77.89,78.05,7835.0,77.6549,77.7744,77.5951,77.7545,7835.0
2025-05-07 11:55:00,78.05,78.12,78.04,78.1,11039.0,77.7545,77.8242,77.7445,77.8043,11039.0
2025-05-07 12:00:00,78.1,78.16,78.06,78.12,7538.0,77.8043,77.8641,77.7645,77.8242,7538.0
2025-05-07 12:05:00,78.12,78.15,78.07,78.13,6118.0,77.8242,77.8541,77.7744,77.8342,6118.0
2025-05-07 12:10:00,78.13,78.15,78.05,78.05,7126.0,77.8342,77.8541,77.7545,77.7545,7126.0
2025-05-07 12:15:00,78.04,78.08,77.99,78.07,8032.0,77.7445,77.7844,77.6947,77.7744,8032.0
2025-05-07 12:20:00,78.04,78.04,77.82,77.82,2567.0,77.7445,77.7445,77.5254,77.5254,2567.0
2025-05-07 12:25:00,77.81,77.85,77.7,77.7,8268.0,77.5154,77.5553,77.4058,77.4058,8268.0
2025-05-07 12:30:00,77.72,77.79,77.71,77.75,6222.0,77.4257,77.4955,77.4158,77.4556,6222.0
2025-05-07 12:35:00,77.73,77.86,77.72,77.86,6008.0,77.4357,77.5652,77.4257,77.5652,6008.0
2025-05-07 12:40:00,77.86,77.95,77.85,77.91,7133.0,77.5652,77.6549,77.5553,77.615,7133.0
2025-05-07 12:45:00,77.91,77.96,77.89,77.92,9760.0,77.615,77.6648,77.5951,77.625,9760.0
2025-05-07 12:50:00,77.92,77.99,77.92,77.97,6173.0,77.625,77.6947,77.625,77.6748,6173.0
2025-05-07 12:55:00,78.0,78.03,77.98,78.01,6178.0,77.7047,77.7346,77.6848,77.7147,6178.0
2025-05-07 13:00:00,78.01,78.06,77.98,78.03,7167.0,77.7147,77.7645,77.6848,77.7346,7167.0
2025-05-07 13:05:00,78.03,78.04,78.01,78.01,6387.0,77.7346,77.7445,77.7147,77.7147,6387.0
2025-05-07 13:10:00,78.04,78.08,78.03,78.05,11385.0,77.7445,77.7844,77.7346,77.7545,11385.0
2025-05-07 13:15:00,78.04,78.05,77.94,77.95,5026.0,77.7445,77.7545,77.6449,77.6549,5026.0
2025-05-07 13:20:00,77.93,78.01,77.93,77.99,6949.0,77.635,77.7147,77.635,77.6947,6949.0
2025-05-07 13:25:00,78.0,78.0,77.92,77.95,5012.0,77.7047,77.7047,77.625,77.6549,5012.0
2025-05-07 13:30:00,77.94,77.95,77.87,77.88,3400.0,77.6449,77.6549,77.5752,77.5851,3400.0
2025-05-07 13:35:00,77.87,77.87,77.8,77.83,4570.0,77.5752,77.5752,77.5054,77.5353,4570.0
2025-05-07 13:40:00,77.83,77.84,77.8,77.81,5582.0,77.5353,77.5453,77.5054,77.5154,5582.0
2025-05-07 13:45:00,77.76,77.85,77.76,77.82,6181.0,77.4656,77.5553,77.4656,77.5254,6181.0
2025-05-07 13:50:00,77.83,77.84,77.63,77.67,10290.0,77.5353,77.5453,77.3361,77.3759,10290.0
2025-05-07 13:55:00,77.72,77.75,77.65,77.68,21796.0,77.4257,77.4556,77.356,77.3859,21796.0
2025-05-07 14:00:00,77.63,77.81,77.5,77.78,32349.0,77.3361,77.5154,77.2066,77.4855,32349.0
2025-05-07 14:05:00,77.77,77.78,77.26,77.33,14695.0,77.4756,77.4855,76.9675,77.0372,14695.0
2025-05-07 14:10:00,77.33,77.41,77.25,77.31,12680.0,77.0372,77.1169,76.9575,77.0173,12680.0
2025-05-07 14:15:00,77.31,77.45,77.23,77.45,27009.0,77.0173,77.1568,76.9376,77.1568,27009.0
2025-05-07 14:20:00,77.45,77.62,77.44,77.55,13867.0,77.1568,77.3261,77.1468,77.2564,13867.0
2025-05-07 14:25:00,77.55,77.66,77.53,77.62,34433.0,77.2564,77.366,77.2365,77.3261,34433.0
2025-05-07 14:30:00,77.62,77.81,77.55,77.75,22153.0,77.3261,77.5154,77.2564,77.4556,22153.0
2025-05-07 14:35:00,77.75,77.84,77.66,77.78,26323.0,77.4556,77.5453,77.366,77.4855,26323.0
2025-05-07 14:40:00,77.79,77.9,77.77,77.81,7974.0,77.4955,77.6051,77.4756,77.5154,7974.0
2025-05-07 14:45:00,77.82,77.86,77.52,77.55,12133.0,77.5254,77.5652,77.2265,77.2564,12133.0
2025-05-07 14:50:00,77.57,77.64,77.48,77.61,9632.0,77.2763,77.3461,77.1867,77.3162,9632.0
2025-05-07 14:55:00,77.59,78.01,77.59,77.92,22327.0,77.2962,77.7147,77.2962,77.625,22327.0
2025-05-07 15:00:00,77.91,77.96,77.83,77.92,12149.0,77.615,77.6648,77.5353,77.625,12149.0
2025-05-07 15:05:00,77.9,77.95,77.81,77.93,10772.0,77.6051,77.6549,77.5154,77.635,10772.0
2025-05-07 15:10:00,77.93,77.94,77.74,77.88,119538.0,77.635,77.6449,77.4457,77.5851,119538.0
2025-05-07 15:15:00,77.86,77.93,77.77,77.92,11709.0,77.5652,77.635,77.4756,77.625,11709.0
2025-05-07 15:20:00,77.93,77.93,77.78,77.8,13193.0,77.635,77.635,77.4855,77.5054,13193.0
2025-05-07 15:25:00,77.8,77.81,77.54,77.57,13020.0,77.5054,77.5154,77.2464,77.2763,13020.0
2025-05-07 15:30:00,77.56,77.67,77.53,77.53,9983.0,77.2664,77.3759,77.2365,77.2365,9983.0
2025-05-07 15:35:00,77.52,77.72,77.52,77.67,12181.0,77.2265,77.4257,77.2265,77.3759,12181.0
2025-05-07 15:40:00,77.7,78.37,77.66,78.11,39384.0,77.4058,78.0733,77.366,77.8143,39384.0
2025-05-07 15:45:00,78.1,78.23,77.89,77.93,46143.0,77.8043,77.9338,77.5951,77.635,46143.0
2025-05-07 15:50:00,77.89,77.98,77.75,77.86,48745.0,77.5951,77.6848,77.4556,77.5652,48745.0
2025-05-07 15:55:00,77.89,78.03,77.8,77.93,171167.0,77.5951,77.7346,77.5054,77.635,171167.0
2025-05-08 09:30:00,78.55,78.71,78.32,78.55,22962.0,78.2526,78.412,78.0235,78.2526,22962.0
2025-05-08 09:35:00,78.55,78.59,78.38,78.51,5784.0,78.2526,78.2925,78.0833,78.2128,5784.0
2025-05-08 09:40:00,78.53,78.58,78.36,78.38,18996.0,78.2327,78.2825,78.0633,78.0833,18996.0
2025-05-08 09:45:00,78.44,78.72,78.44,78.72,14104.0,78.143,78.422,78.143,78.422,14104.0
2025-05-08 09:50:00,78.72,78.97,78.69,78.96,11454.0,78.422,78.671,78.3921,78.6611,11454.0
2025-05-08 09:55:00,79.0,79.11,78.91,78.94,20660.0,78.7009,78.8105,78.6112,78.6411,20660.0
2025-05-08 10:00:00,78.94,79.16,78.93,79.09,22818.0,78.6411,78.8603,78.6312,78.7906,22818.0
2025-05-08 10:05:00,79.11,79.2,79.09,79.16,13603.0,78.8105,78.9001,78.7906,78.8603,13603.0
2025-05-08 10:10:00,79.16,79.19,78.95,79.11,54734.0,78.8603,78.8902,78.6511,78.8105,54734.0
2025-05-08 10:15:00,79.12,79.25,79.04,79.25,15434.0,78.8204,78.95,78.7408,78.95,15434.0
2025-05-08 10:20:00,79.23,79.49,79.21,79.33,22314.0,78.93,79.189,78.9101,79.0297,22314.0
2025-05-08 10:25:00,79.34,79.49,79.31,79.48,14362.0,79.0396,79.189,79.0097,79.1791,14362.0
2025-05-08 10:30:00,79.47,79.62,79.38,79.54,22262.0,79.1691,79.3186,79.0795,79.2389,22262.0
2025-05-08 10:35:00,79.54,79.61,79.43,79.51,12694.0,79.2389,79.3086,79.1293,79.209,12694.0
2025-05-08 10:40:00,79.5,79.51,79.37,79.42,18806.0,79.199,79.209,79.0695,79.1193,18806.0
2025-05-08 10:45:00,79.44,79.48,79.27,79.32,12476.0,79.1392,79.1791,78.9699,79.0197,12476.0
2025-05-08 10:50:00,79.29,79.33,79.03,79.1,66128.0,78.9898,79.0297,78.7308,78.8005,66128.0
2025-05-08 10:55:00,79.06,79.14,78.96,79.13,11543.0,78.7607,78.8404,78.6611,78.8304,11543.0
2025-05-08 11:00:00,79.12,79.12,78.92,79.01,12712.0,78.8204,78.8204,78.6212,78.7109,12712.0
2025-05-08 11:05:00,78.98,79.11,78.98,79.07,19228.0,78.681,78.8105,78.681,78.7706,19228.0
2025-05-08 11:10:00,79.06,79.17,79.03,79.16,24102.0,78.7607,78.8703,78.7308,78.8603,24102.0
2025-05-08 11:15:00,79.16,79.29,79.09,79.29,14057.0,78.8603,78.9898,78.7906,78.9898,14057.0
2025-05-08 11:20:00,79.27,79.57,79.26,79.57,21569.0,78.9699,79.2687,78.9599,79.2687,21569.0
2025-05-08 11:25:00,79.56,79.69,79.53,79.57,22092.0,79.2588,79.3883,79.2289,79.2687,22092.0
2025-05-08 11:30:00,79.58,79.65,79.49,79.63,7799.0,79.2787,79.3484,79.189,79.3285,7799.0
2025-05-08 11:35:00,79.65,79.68,79.57,79.67,12965.0,79.3484,79.3783,79.2687,79.3684,12965.0
2025-05-08 11:40:00,79.7,79.95,79.65,79.92,15145.0,79.3983,79.6473,79.3484,79.6174,15145.0
2025-05-08 11:45:00,79.92,80.01,79.91,79.96,19376.0,79.6174,79.7071,79.6075,79.6573,19376.0
2025-05-08 11:50:00,80.0,80.03,79.78,79.78,40914.0,79.6971,79.727,79.478,79.478,40914.0
2025-05-08 11:55:00,79.82,79.82,79.63,79.68,15773.0,79.5178,79.5178,79.3285,79.3783,15773.0
2025-05-08 12:00:00,79.7,79.76,79.67,79.69,6700.0,79.3983,79.458,79.3684,79.3883,6700.0
2025-05-08 12:05:00,79.72,79.83,79.72,79.8,5191.0,79.4182,79.5278,79.4182,79.4979,5191.0
2025-05-08 12:10:00,79.82,79.89,79.79,79.86,13495.0,79.5178,79.5875,79.4879,79.5576,13495.0
2025-05-08 12:15:00,79.84,79.9,79.81,79.89,11193.0,79.5377,79.5975,79.5078,79.5875,11193.0
2025-05-08 12:20:00,79.89,79.89,79.74,79.74,6186.0,79.5875,79.5875,79.4381,79.4381,6186.0
2025-05-08 12:25:00,79.73,79.74,79.65,79.69,14191.0,79.4281,79.4381,79.3484,79.3883,14191.0
2025-05-08 12:30:00,79.7,79.74,79.63,79.64,7881.0,79.3983,79.4381,79.3285,79.3385,7881.0
2025-05-08 12:35:00,79.63,79.8,79.61,79.8,9335.0,79.3285,79.4979,79.3086,79.4979,9335.0
2025-05-08 12:40:00,79.79,79.84,79.74,79.83,5005.0,79.4879,79.5377,79.4381,79.5278,5005.0
2025-05-08 12:45:00,79.8,79.83,79.78,79.83,2700.0,79.4979,79.5278,79.478,79.5278,2700.0
2025-05-08 12:50:00,79.8,79.89,79.79,79.84,6322.0,79.4979,79.5875,79.4879,79.5377,6322.0
2025-05-08 12:55:00,79.84,79.9,79.83,79.89,4712.0,79.5377,79.5975,79.5278,79.5875,4712.0
2025-05-08 13:00:00,79.9,79.9,79.82,79.83,7809.0,79.5975,79.5975,79.5178,79.5278,7809.0
2025-05-08 13:05:00,79.82,79.88,79.78,79.8,6421.0,79.5178,79.5776,79.478,79.4979,6421.0
2025-05-08 13:10:00,79.8,79.88,79.76,79.83,7345.0,79.4979,79.5776,79.458,79.5278,7345.0
2025-05-08 13:15:00,79.86,79.89,79.85,79.88,9446.0,79.5576,79.5875,79.5477,79.5776,9446.0
2025-05-08 13:20:00,79.88,79.94,79.79,79.91,6997.0,79.5776,79.6373,79.4879,79.6075,6997.0
2025-05-08 13:25:00,79.88,79.89,79.83,79.86,9517.0,79.5776,79.5875,79.5278,79.5576,9517.0
2025-05-08 13:30:00,79.86,79.91,79.8,79.81,10153.0,79.5576,79.6075,79.4979,79.5078,10153.0
2025-05-08 13:35:00,79.81,79.83,79.77,79.8,9750.0,79.5078,79.5278,79.468,79.4979,9750.0
2025-05-08 13:40:00,79.78,79.81,79.74,79.78,10484.0,79.478,79.5078,79.4381,79.478,10484.0
2025-05-08 13:45:00,79.78,79.78,79.68,79.75,15079.0,79.478,79.478,79.3783,79.4481,15079.0
2025-05-08 13:50:00,79.74,79.75,79.67,79.71,11145.0,79.4381,79.4481,79.3684,79.4082,11145.0
2025-05-08 13:55:00,79.7,79.7,79.52,79.57,6721.0,79.3983,79.3983,79.2189,79.2687,6721.0
2025-05-08 14:00:00,79.56,79.58,79.5,79.52,8834.0,79.2588,79.2787,79.199,79.2189,8834.0
2025-05-08 14:05:00,79.53,79.66,79.52,79.62,6324.0,79.2289,79.3584,79.2189,79.3186,6324.0
2025-05-08 14:10:00,79.64,79.67,79.6,79.65,7898.0,79.3385,79.3684,79.2986,79.3484,7898.0
2025-05-08 14:15:00,79.65,79.76,79.65,79.67,9178.0,79.3484,79.458,79.3484,79.3684,9178.0
2025-05-08 14:20:00,79.67,79.7,79.56,79.57,7509.0,79.3684,79.3983,79.2588,79.2687,7509.0
2025-05-08 14:25:00,79.58,79.63,79.56,79.58,6310.0,79.2787,79.3285,79.2588,79.2787,6310.0
2025-05-08 14:30:00,79.58,79.68,79.57,79.64,19736.0,79.2787,79.3783,79.2687,79.3385,19736.0
2025-05-08 14:35:00,79.64,79.69,79.63,79.66,5444.0,79.3385,79.3883,79.3285,79.3584,5444.0
2025-05-08 14:40:00,79.66,79.71,79.64,79.7,6189.0,79.3584,79.4082,79.3385,79.3983,6189.0
2025-05-08 14:45:00,79.68,79.72,79.67,79.7,14048.0,79.3783,79.4182,79.3684,79.3983,14048.0
2025-05-08 14:50:00,79.69,79.71,79.61,79.65,10804.0,79.3883,79.4082,79.3086,79.3484,10804.0
2025-05-08 14:55:00,79.65,79.66,79.6,79.63,6482.0,79.3484,79.3584,79.2986,79.3285,6482.0
2025-05-08 15:00:00,79.62,79.64,79.55,79.59,8185.0,79.3186,79.3385,79.2488,79.2887,8185.0
2025-05-08 15:05:00,79.59,79.6,79.48,79.51,10612.0,79.2887,79.2986,79.1791,79.209,10612.0
2025-05-08 15:10:00,79.51,79.53,79.46,79.49,10157.0,79.209,79.2289,79.1592,79.189,10157.0
2025-05-08 15:15:00,79.5,79.54,79.45,79.51,9726.0,79.199,79.2389,79.1492,79.209,9726.0
2025-05-08 15:20:00,79.52,79.64,79.51,79.56,22851.0,79.2189,79.3385,79.209,79.2588,22851.0
2025-05-08 15:25:00,79.58,79.64,79.55,79.63,12896.0,79.2787,79.3385,79.2488,79.3285,12896.0
2025-05-08 15:30:00,79.63,79.63,79.55,79.56,14333.0,79.3285,79.3285,79.2488,79.2588,14333.0
2025-05-08 15:35:00,79.56,79.56,79.46,79.47,13035.0,79.2588,79.2588,79.1592,79.1691,13035.0
2025-05-08 15:40:00,79.46,79.53,79.46,79.51,25125.0,79.1592,79.2289,79.1592,79.209,25125.0
2025-05-08 15:45:00,79.51,79.52,79.36,79.4,26110.0,79.209,79.2189,79.0595,79.0994,26110.0
2025-05-08 15:50:00,79.4,79.47,79.2,79.2,46177.0,79.0994,79.1691,78.9001,78.9001,46177.0
2025-05-08 15:55:00,79.24,79.25,79.13,79.18,139476.0,78.94,78.95,78.8304,78.8802,139476.0
2025-05-09 09:30:00,79.34,79.75,79.17,79.45,24878.0,79.0396,79.4481,78.8703,79.1492,24878.0
2025-05-09 09:35:00,79.42,79.51,79.26,79.45,8983.0,79.1193,79.209,78.9599,79.1492,8983.0
2025-05-09 09:40:00,79.33,79.58,79.32,79.39,20656.0,79.0297,79.2787,79.0197,79.0894,20656.0
2025-05-09 09:45:00,79.38,79.56,79.31,79.33,10220.0,79.0795,79.2588,79.0097,79.0297,10220.0
2025-05-09 09:50:00,79.41,79.43,79.23,79.41,8254.0,79.1094,79.1293,78.93,79.1094,8254.0
2025-05-09 09:55:00,79.4,79.45,79.3,79.37,7591.0,79.0994,79.1492,78.9998,79.0695,7591.0
2025-05-09 10:00:00,79.34,79.49,79.29,79.38,18200.0,79.0396,79.189,78.9898,79.0795,18200.0
2025-05-09 10:05:00,79.4,79.51,79.3,79.44,9459.0,79.0994,79.209,78.9998,79.1392,9459.0
2025-05-09 10:10:00,79.46,79.48,79.31,79.37,8705.0,79.1592,79.1791,79.0097,79.0695,8705.0
2025-05-09 10:15:00,79.39,79.4,79.24,79.25,11958.0,79.0894,79.0994,78.94,78.95,11958.0
2025-05-09 10:20:00,79.26,79.28,79.16,79.2,9785.0,78.9599,78.9798,78.8603,78.9001,9785.0
2025-05-09 10:25:00,79.2,79.22,79.06,79.09,8539.0,78.9001,78.9201,78.7607,78.7906,8539.0
2025-05-09 10:30:00,79.11,79.22,79.07,79.17,12358.0,78.8105,78.9201,78.7706,78.8703,12358.0
2025-05-09 10:35:00,79.13,79.14,79.03,79.13,11247.0,78.8304,78.8404,78.7308,78.8304,11247.0
2025-05-09 10:40:00,79.12,79.23,79.06,79.23,11408.0,78.8204,78.93,78.7607,78.93,11408.0
2025-05-09 10:45:00,79.23,79.29,79.2,79.25,5828.0,78.93,78.9898,78.9001,78.95,5828.0
2025-05-09 10:50:00,79.26,79.3,79.16,79.2,5264.0,78.9599,78.9998,78.8603,78.9001,5264.0
2025-05-09 10:55:00,79.2,79.34,79.2,79.34,10381.0,78.9001,79.0396,78.9001,79.0396,10381.0
2025-05-09 11:00:00,79.34,79.45,79.33,79.43,13458.0,79.0396,79.1492,79.0297,79.1293,13458.0
2025-05-09 11:05:00,79.42,79.45,79.4,79.44,6606.0,79.1193,79.1492,79.0994,79.1392,6606.0
2025-05-09 11:10:00,79.41,79.42,79.23,79.34,31256.0,79.1094,79.1193,78.93,79.0396,31256.0
2025-05-09 11:15:00,79.34,79.44,79.32,79.4,7880.0,79.0396,79.1392,79.0197,79.0994,7880.0
2025-05-09 11:20:00,79.42,79.42,79.35,79.39,10837.0,79.1193,79.1193,79.0496,79.0894,10837.0
2025-05-09 11:25:00,79.39,79.44,79.34,79.43,7248.0,79.0894,79.1392,79.0396,79.1293,7248.0
2025-05-09 11:30:00,79.41,79.43,79.3,79.4,8726.0,79.1094,79.1293,78.9998,79.0994,8726.0
2025-05-09 11:35:00,79.4,79.45,79.37,79.4,6303.0,79.0994,79.1492,79.0695,79.0994,6303.0
2025-05-09 11:40:00,79.4,79.41,79.32,79.39,8354.0,79.0994,79.1094,79.0197,79.0894,8354.0
2025-05-09 11:45:00,79.37,79.47,79.33,79.44,7272.0,79.0695,79.1691,79.0297,79.1392,7272.0
2025-05-09 11:50:00,79.46,79.52,79.45,79.46,5093.0,79.1592,79.2189,79.1492,79.1592,5093.0
2025-05-09 11:55:00,79.47,79.51,79.45,79.49,4744.0,79.1691,79.209,79.1492,79.189,4744.0
2025-05-09 12:00:00,79.48,79.54,79.35,79.35,30272.0,79.1791,79.2389,79.0496,79.0496,30272.0
2025-05-09 12:05:00,79.35,79.36,79.24,79.25,13021.0,79.0496,79.0595,78.94,78.95,13021.0
2025-05-09 12:10:00,79.26,79.31,79.12,79.29,7829.0,78.9599,79.0097,78.8204,78.9898,7829.0
2025-05-09 12:15:00,79.32,79.32,79.2,79.21,24349.0,79.0197,79.0197,78.9001,78.9101,24349.0
2025-05-09 12:20:00,79.2,79.25,79.2,79.23,4434.0,78.9001,78.95,78.9001,78.93,4434.0
2025-05-09 12:25:00,79.21,79.26,79.16,79.16,11889.0,78.9101,78.9599,78.8603,78.8603,11889.0
2025-05-09 12:30:00,79.18,79.21,79.16,79.2,6652.0,78.8802,78.9101,78.8603,78.9001,6652.0
2025-05-09 12:35:00,79.21,79.32,79.19,79.22,28188.0,78.9101,79.0197,78.8902,78.9201,28188.0
2025-05-09 12:40:00,79.22,79.25,79.18,79.18,11329.0,78.9201,78.95,78.8802,78.8802,11329.0
2025-05-09 12:45:00,79.18,79.19,79.06,79.06,6826.0,78.8802,78.8902,78.7607,78.7607,6826.0
2025-05-09 12:50:00,79.09,79.12,79.07,79.11,6966.0,78.7906,78.8204,78.7706,78.8105,6966.0
2025-05-09 12:55:00,79.1,79.1,79.01,79.05,6593.0,78.8005,78.8005,78.7109,78.7507,6593.0
2025-05-09 13:00:00,79.04,79.08,79.02,79.04,6520.0,78.7408,78.7806,78.7208,78.7408,6520.0
2025-05-09 13:05:00,79.03,79.07,78.98,79.07,6627.0,78.7308,78.7706,78.681,78.7706,6627.0
2025-05-09 13:10:00,79.08,79.14,79.08,79.09,5176.0,78.7806,78.8404,78.7806,78.7906,5176.0
2025-05-09 13:15:00,79.08,79.22,79.06,79.2,6487.0,78.7806,78.9201,78.7607,78.9001,6487.0
2025-05-09 13:20:00,79.22,79.22,79.04,79.21,87205.0,78.9201,78.9201,78.7408,78.9101,87205.0
2025-05-09 13:25:00,79.21,79.24,79.18,79.2,17248.0,78.9101,78.94,78.8802,78.9001,17248.0
2025-05-09 13:30:00,79.19,79.21,79.15,79.2,23755.0,78.8902,78.9101,78.8503,78.9001,23755.0
2025-05-09 13:35:00,79.2,79.22,79.17,79.22,21949.0,78.9001,78.9201,78.8703,78.9201,21949.0
2025-05-09 13:40:00,79.21,79.33,79.2,79.3,20698.0,78.9101,79.0297,78.9001,78.9998,20698.0
2025-05-09 13:45:00,79.27,79.35,79.27,79.33,11574.0,78.9699,79.0496,78.9699,79.0297,11574.0
2025-05-09 13:50:00,79.33,79.34,79.26,79.32,7954.0,79.0297,79.0396,78.9599,79.0197,7954.0
2025-05-09 13:55:00,79.32,79.39,79.29,79.39,13405.0,79.0197,79.0894,78.9898,79.0894,13405.0
2025-05-09 14:00:00,79.38,79.43,79.34,79.39,8164.0,79.0795,79.1293,79.0396,79.0894,8164.0
2025-05-09 14:05:00,79.39,79.41,79.36,79.4,5524.0,79.0894,79.1094,79.0595,79.0994,5524.0
2025-05-09 14:10:00,79.38,79.43,79.37,79.42,6115.0,79.0795,79.1293,79.0695,79.1193,6115.0
2025-05-09 14:15:00,79.42,79.44,79.33,79.36,12121.0,79.1193,79.1392,79.0297,79.0595,12121.0
2025-05-09 14:20:00,79.35,79.39,79.33,79.36,150548.0,79.0496,79.0894,79.0297,79.0595,150548.0
2025-05-09 14:25:00,79.38,79.38,79.26,79.31,8745.0,79.0795,79.0795,78.9599,79.0097,8745.0
2025-05-09 14:30:00,79.3,79.32,79.27,79.31,5155.0,78.9998,79.0197,78.9699,79.0097,5155.0
2025-05-09 14:35:00,79.32,79.35,79.29,79.34,4596.0,79.0197,79.0496,78.9898,79.0396,4596.0
2025-05-09 14:40:00,79.34,79.37,79.33,79.35,5708.0,79.0396,79.0695,79.0297,79.0496,5708.0
2025-05-09 14:45:00,79.34,79.4,79.34,79.38,5235.0,79.0396,79.0994,79.0396,79.0795,5235.0
2025-05-09 14:50:00,79.38,79.43,79.33,79.39,8730.0,79.0795,79.1293,79.0297,79.0894,8730.0
2025-05-09 14:55:00,79.39,79.41,79.35,79.36,18041.0,79.0894,79.1094,79.0496,79.0595,18041.0
2025-05-09 15:00:00,79.38,79.45,79.38,79.41,7614.0,79.0795,79.1492,79.0795,79.1094,7614.0
2025-05-09 15:05:00,79.43,79.45,79.4,79.43,8051.0,79.1293,79.1492,79.0994,79.1293,8051.0
2025-05-09 15:10:00,79.42,79.44,79.37,79.39,14566.0,79.1193,79.1392,79.0695,79.0894,14566.0
2025-05-09 15:15:00,79.39,79.39,79.32,79.36,12213.0,79.0894,79.0894,79.0197,79.0595,12213.0
2025-05-09 15:20:00,79.35,79.35,79.27,79.29,9582.0,79.0496,79.0496,78.9699,78.9898,9582.0
2025-05-09 15:25:00,79.31,79.32,79.24,79.25,7081.0,79.0097,79.0197,78.94,78.95,7081.0
2025-05-09 15:30:00,79.25,79.28,79.17,79.27,15436.0,78.95,78.9798,78.8703,78.9699,15436.0
2025-05-09 15:35:00,79.28,79.28,79.22,79.22,7490.0,78.9798,78.9798,78.9201,78.9201,7490.0
2025-05-09 15:40:00,79.23,79.25,79.17,79.24,12470.0,78.93,78.95,78.8703,78.94,12470.0
2025-05-09 15:45:00,79.22,79.22,79.11,79.14,23540.0,78.9201,78.9201,78.8105,78.8404,23540.0
2025-05-09 15:50:00,79.15,79.28,79.05,79.22,83223.0,78.8503,78.9798,78.7507,78.9201,83223.0
2025-05-09 15:55:00,79.18,79.22,79.09,79.17,158885.0,78.8802,78.9201,78.7906,78.8703,158885.0
2025-05-12 09:30:00,81.44,81.89,80.6,81.38,64898.0,81.1317,81.58,80.2948,81.0719,64898.0
2025-05-12 09:35:00,81.38,81.55,81.16,81.23,38758.0,81.0719,81.2412,80.8527,80.9225,38758.0
2025-05-12 09:40:00,81.25,81.27,81.07,81.2,30676.0,80.9424,80.9623,80.7631,80.8926,30676.0
2025-05-12 09:45:00,81.2,81.29,81.11,81.2,20201.0,80.8926,80.9822,80.8029,80.8926,20201.0
2025-05-12 09:50:00,81.2,81.38,81.13,81.3,24780.0,80.8926,81.0719,80.8228,80.9922,24780.0
2025-05-12 09:55:00,81.26,81.29,81.14,81.25,11786.0,80.9523,80.9822,80.8328,80.9424,11786.0
2025-05-12 10:00:00,81.26,81.34,81.16,81.28,38896.0,80.9523,81.032,80.8527,80.9723,38896.0
2025-05-12 10:05:00,81.26,81.41,81.26,81.3,17552.0,80.9523,81.1018,80.9523,80.9922,17552.0
2025-05-12 10:10:00,81.29,81.53,81.28,81.53,39768.0,80.9822,81.2213,80.9723,81.2213,39768.0
2025-05-12 10:15:00,81.52,81.57,81.37,81.37,41995.0,81.2114,81.2612,81.0619,81.0619,41995.0
2025-05-12 10:20:00,81.35,81.36,81.18,81.29,23774.0,81.042,81.052,80.8727,80.9822,23774.0
2025-05-12 10:25:00,81.29,81.29,80.96,81.02,14336.0,80.9822,80.9822,80.6535,80.7133,14336.0
2025-05-12 10:30:00,80.99,81.0,80.86,80.95,20515.0,80.6834,80.6933,80.5539,80.6435,20515.0
2025-05-12 10:35:00,80.91,81.12,80.91,81.12,10192.0,80.6037,80.8129,80.6037,80.8129,10192.0
2025-05-12 10:40:00,81.09,81.27,81.08,81.27,15269.0,80.783,80.9623,80.773,80.9623,15269.0
2025-05-12 10:45:00,81.27,81.28,81.19,81.26,15326.0,80.9623,80.9723,80.8826,80.9523,15326.0
2025-05-12 10:50:00,81.23,81.27,81.2,81.23,5119.0,80.9225,80.9623,80.8926,80.9225,5119.0
2025-05-12 10:55:00,81.24,81.24,81.04,81.04,6197.0,80.9324,80.9324,80.7332,80.7332,6197.0
2025-05-12 11:00:00,81.08,81.09,80.99,81.06,10179.0,80.773,80.783,80.6834,80.7531,10179.0
2025-05-12 11:05:00,81.07,81.1,80.97,81.0,7105.0,80.7631,80.793,80.6634,80.6933,7105.0
2025-05-12 11:10:00,81.02,81.12,80.97,81.05,7056.0,80.7133,80.8129,80.6634,80.7431,7056.0
2025-05-12 11:15:00,81.08,81.12,81.05,81.1,13028.0,80.773,80.8129,80.7431,80.793,13028.0
2025-05-12 11:20:00,81.09,81.12,80.91,80.96,11866.0,80.783,80.8129,80.6037,80.6535,11866.0
2025-05-12 11:25:00,80.97,81.0,80.9,80.95,4974.0,80.6634,80.6933,80.5937,80.6435,4974.0
2025-05-12 11:30:00,80.94,81.04,80.93,81.01,4250.0,80.6336,80.7332,80.6236,80.7033,4250.0
2025-05-12 11:35:00,81.01,81.03,80.85,80.91,6174.0,80.7033,80.7232,80.5439,80.6037,6174.0
2025-05-12 11:40:00,80.88,80.97,80.84,80.95,17415.0,80.5738,80.6634,80.5339,80.6435,17415.0
2025-05-12 11:45:00,80.93,80.96,80.88,80.94,5019.0,80.6236,80.6535,80.5738,80.6336,5019.0
2025-05-12 11:50:00,80.95,80.98,80.85,80.95,8727.0,80.6435,80.6734,80.5439,80.6435,8727.0
2025-05-12 11:55:00,80.95,81.02,80.91,80.94,10746.0,80.6435,80.7133,80.6037,80.6336,10746.0
2025-05-12 12:00:00,80.92,81.01,80.84,81.01,17699.0,80.6136,80.7033,80.5339,80.7033,17699.0
2025-05-12 12:05:00,81.02,81.17,81.02,81.17,10192.0,80.7133,80.8627,80.7133,80.8627,10192.0
2025-05-12 12:10:00,81.17,81.17,81.08,81.13,9307.0,80.8627,80.8627,80.773,80.8228,9307.0
2025-05-12 12:15:00,81.11,81.17,81.09,81.11,6672.0,80.8029,80.8627,80.783,80.8029,6672.0
2025-05-12 12:20:00,81.1,81.18,81.1,81.18,6174.0,80.793,80.8727,80.793,80.8727,6174.0
2025-05-12 12:25:00,81.19,81.19,81.06,81.06,8714.0,80.8826,80.8826,80.7531,80.7531,8714.0
2025-05-12 12:30:00,81.1,81.15,81.1,81.14,4193.0,80.793,80.8428,80.793,80.8328,4193.0
2025-05-12 12:35:00,81.12,81.19,81.12,81.19,9307.0,80.8129,80.8826,80.8129,80.8826,9307.0
2025-05-12 12:40:00,81.19,81.24,81.18,81.22,8819.0,80.8826,80.9324,80.8727,80.9125,8819.0
2025-05-12 12:45:00,81.2,81.28,81.2,81.27,5740.0,80.8926,80.9723,80.8926,80.9623,5740.0
2025-05-12 12:50:00,81.27,81.32,81.26,81.3,5383.0,80.9623,81.0121,80.9523,80.9922,5383.0
2025-05-12 12:55:00,81.29,81.38,81.28,81.36,10536.0,80.9822,81.0719,80.9723,81.052,10536.0
2025-05-12 13:00:00,81.39,81.46,81.37,81.45,13161.0,81.0819,81.1516,81.0619,81.1416,13161.0
2025-05-12 13:05:00,81.45,81.5,81.41,81.48,20393.0,81.1416,81.1914,81.1018,81.1715,20393.0
2025-05-12 13:10:00,81.48,81.49,81.42,81.45,12997.0,81.1715,81.1815,81.1117,81.1416,12997.0
2025-05-12 13:15:00,81.44,81.44,81.33,81.36,13115.0,81.1317,81.1317,81.0221,81.052,13115.0
2025-05-12 13:20:00,81.34,81.37,81.27,81.32,7364.0,81.032,81.0619,80.9623,81.0121,7364.0
2025-05-12 13:25:00,81.33,81.37,81.31,81.34,6017.0,81.0221,81.0619,81.0022,81.032,6017.0
2025-05-12 13:30:00,81.33,81.41,81.31,81.31,11237.0,81.0221,81.1018,81.0022,81.0022,11237.0
2025-05-12 13:35:00,81.31,81.41,81.3,81.41,10380.0,81.0022,81.1018,80.9922,81.1018,10380.0
2025-05-12 13:40:00,81.41,81.47,81.4,81.44,9394.0,81.1018,81.1616,81.0918,81.1317,9394.0
2025-05-12 13:45:00,81.45,81.49,81.44,81.45,5717.0,81.1416,81.1815,81.1317,81.1416,5717.0
2025-05-12 13:50:00,81.45,81.48,81.44,81.48,5074.0,81.1416,81.1715,81.1317,81.1715,5074.0
2025-05-12 13:55:00,81.49,81.49,81.43,81.43,9295.0,81.1815,81.1815,81.1217,81.1217,9295.0
2025-05-12 14:00:00,81.43,81.54,81.43,81.54,7094.0,81.1217,81.2313,81.1217,81.2313,7094.0
2025-05-12 14:05:00,81.53,81.55,81.5,81.51,9604.0,81.2213,81.2412,81.1914,81.2014,9604.0
2025-05-12 14:10:00,81.51,81.56,81.47,81.56,16134.0,81.2014,81.2512,81.1616,81.2512,16134.0
2025-05-12 14:15:00,81.58,81.66,81.56,81.66,10672.0,81.2711,81.3508,81.2512,81.3508,10672.0
2025-05-12 14:20:00,81.65,81.66,81.6,81.6,7411.0,81.3409,81.3508,81.2911,81.2911,7411.0
2025-05-12 14:25:00,81.6,81.6,81.53,81.54,7192.0,81.2911,81.2911,81.2213,81.2313,7192.0
2025-05-12 14:30:00,81.55,81.6,81.55,81.58,5005.0,81.2412,81.2911,81.2412,81.2711,5005.0
2025-05-12 14:35:00,81.58,81.66,81.56,81.65,6628.0,81.2711,81.3508,81.2512,81.3409,6628.0
2025-05-12 14:40:00,81.65,81.67,81.62,81.62,9076.0,81.3409,81.3608,81.311,81.311,9076.0
2025-05-12 14:45:00,81.61,81.63,81.55,81.56,9417.0,81.301,81.3209,81.2412,81.2512,9417.0
2025-05-12 14:50:00,81.56,81.56,81.49,81.51,8998.0,81.2512,81.2512,81.1815,81.2014,8998.0
2025-05-12 14:55:00,81.51,81.56,81.51,81.52,9116.0,81.2014,81.2512,81.2014,81.2114,9116.0
2025-05-12 15:00:00,81.51,81.56,81.47,81.55,14115.0,81.2014,81.2512,81.1616,81.2412,14115.0
2025-05-12 15:05:00,81.54,81.59,81.52,81.55,15508.0,81.2313,81.2811,81.2114,81.2412,15508.0
2025-05-12 15:10:00,81.54,81.55,81.43,81.44,15810.0,81.2313,81.2412,81.1217,81.1317,15810.0
2025-05-12 15:15:00,81.42,81.47,81.39,81.45,20186.0,81.1117,81.1616,81.0819,81.1416,20186.0
2025-05-12 15:20:00,81.45,81.46,81.4,81.43,15555.0,81.1416,81.1516,81.0918,81.1217,15555.0
2025-05-12 15:25:00,81.44,81.46,81.39,81.4,18187.0,81.1317,81.1516,81.0819,81.0918,18187.0
2025-05-12 15:30:00,81.41,81.51,81.4,81.5,17353.0,81.1018,81.2014,81.0918,81.1914,17353.0
2025-05-12 15:35:00,81.48,81.56,81.48,81.53,19184.0,81.1715,81.2512,81.1715,81.2213,19184.0
2025-05-12 15:40:00,81.52,81.58,81.5,81.56,19860.0,81.2114,81.2711,81.1914,81.2512,19860.0
2025-05-12 15:45:00,81.55,81.6,81.5,81.58,32117.0,81.2412,81.2911,81.1914,81.2711,32117.0
2025-05-12 15:50:00,81.58,81.73,81.54,81.66,53390.0,81.2711,81.4206,81.2313,81.3508,53390.0
2025-05-12 15:55:00,81.65,81.83,81.57,81.8,184392.0,81.3409,81.5202,81.2612,81.4903,184392.0
2025-05-13 09:30:00,81.82,81.83,81.07,81.61,43495.0,81.5102,81.5202,80.7631,81.301,43495.0
2025-05-13 09:35:00,81.65,81.74,81.57,81.73,10372.0,81.3409,81.4305,81.2612,81.4206,10372.0
2025-05-13 09:40:00,81.74,81.85,81.68,81.72,14467.0,81.4305,81.5401,81.3708,81.4106,14467.0
2025-05-13 09:45:00,81.74,81.76,81.57,81.59,31201.0,81.4305,81.4505,81.2612,81.2811,31201.0
2025-05-13 09:50:00,81.59,81.67,81.5,81.58,21443.0,81.2811,81.3608,81.1914,81.2711,21443.0
2025-05-13 09:55:00,81.59,81.88,81.55,81.7,37106.0,81.2811,81.57,81.2412,81.3907,37106.0
2025-05-13 10:00:00,81.7,81.91,81.7,81.91,6435.0,81.3907,81.5999,81.3907,81.5999,6435.0
2025-05-13 10:05:00,81.92,81.99,81.77,81.84,10046.0,81.6098,81.6796,81.4604,81.5302,10046.0
2025-05-13 10:10:00,81.81,81.96,81.7,81.96,31143.0,81.5003,81.6497,81.3907,81.6497,31143.0
2025-05-13 10:15:00,81.94,82.03,81.88,81.9,45876.0,81.6298,81.7194,81.57,81.5899,45876.0
2025-05-13 10:20:00,81.87,81.95,81.79,81.84,45157.0,81.56,81.6397,81.4803,81.5302,45157.0
2025-05-13 10:25:00,81.87,81.92,81.61,81.62,10243.0,81.56,81.6098,81.301,81.311,10243.0
2025-05-13 10:30:00,81.59,81.9,81.59,81.78,23824.0,81.2811,81.5899,81.2811,81.4704,23824.0
2025-05-13 10:35:00,81.81,81.86,81.68,81.73,4899.0,81.5003,81.5501,81.3708,81.4206,4899.0
2025-05-13 10:40:00,81.74,81.77,81.59,81.69,7806.0,81.4305,81.4604,81.2811,81.3807,7806.0
2025-05-13 10:45:00,81.68,81.7,81.49,81.49,18270.0,81.3708,81.3907,81.1815,81.1815,18270.0
2025-05-13 10:50:00,81.52,81.63,81.51,81.57,5200.0,81.2114,81.3209,81.2014,81.2612,5200.0
2025-05-13 10:55:00,81.59,81.64,81.58,81.62,4048.0,81.2811,81.3309,81.2711,81.311,4048.0
2025-05-13 11:00:00,81.62,81.67,81.6,81.63,10227.0,81.311,81.3608,81.2911,81.3209,10227.0
2025-05-13 11:05:00,81.61,81.61,81.53,81.57,14383.0,81.301,81.301,81.2213,81.2612,14383.0
2025-05-13 11:10:00,81.58,81.58,81.49,81.5,11851.0,81.2711,81.2711,81.1815,81.1914,11851.0
2025-05-13 11:15:00,81.51,81.55,81.46,81.52,9091.0,81.2014,81.2412,81.1516,81.2114,9091.0
2025-05-13 11:20:00,81.52,81.53,81.48,81.52,10619.0,81.2114,81.2213,81.1715,81.2114,10619.0
2025-05-13 11:25:00,81.54,81.67,81.53,81.63,16174.0,81.2313,81.3608,81.2213,81.3209,16174.0
2025-05-13 11:30:00,81.63,81.72,81.62,81.69,26845.0,81.3209,81.4106,81.311,81.3807,26845.0
2025-05-13 11:35:00,81.67,81.68,81.59,81.67,3595.0,81.3608,81.3708,81.2811,81.3608,3595.0
2025-05-13 11:40:00,81.65,81.69,81.64,81.69,4117.0,81.3409,81.3807,81.3309,81.3807,4117.0
2025-05-13 11:45:00,81.7,81.82,81.69,81.76,34881.0,81.3907,81.5102,81.3807,81.4505,34881.0
2025-05-13 11:50:00,81.74,81.79,81.7,81.71,23560.0,81.4305,81.4803,81.3907,81.4006,23560.0
2025-05-13 11:55:00,81.73,81.79,81.7,81.71,4367.0,81.4206,81.4803,81.3907,81.4006,4367.0
2025-05-13 12:00:00,81.69,81.71,81.61,81.62,3108.0,81.3807,81.4006,81.301,81.311,3108.0
2025-05-13 12:05:00,81.63,81.69,81.58,81.64,15826.0,81.3209,81.3807,81.2711,81.3309,15826.0
2025-05-13 12:10:00,81.64,81.76,81.62,81.75,5649.0,81.3309,81.4505,81.311,81.4405,5649.0
2025-05-13 12:15:00,81.75,81.75,81.68,81.69,5490.0,81.4405,81.4405,81.3708,81.3807,5490.0
2025-05-13 12:20:00,81.7,81.76,81.69,81.75,2580.0,81.3907,81.4505,81.3807,81.4405,2580.0
2025-05-13 12:25:00,81.78,81.8,81.72,81.73,21992.0,81.4704,81.4903,81.4106,81.4206,21992.0
2025-05-13 12:30:00,81.74,81.86,81.74,81.86,14876.0,81.4305,81.5501,81.4305,81.5501,14876.0
2025-05-13 12:35:00,81.88,81.97,81.87,81.96,6328.0,81.57,81.6597,81.56,81.6497,6328.0
2025-05-13 12:40:00,81.95,81.95,81.87,81.88,8483.0,81.6397,81.6397,81.56,81.57,8483.0
2025-05-13 12:45:00,81.88,81.93,81.88,81.89,4747.0,81.57,81.6198,81.57,81.58,4747.0
2025-05-13 12:50:00,81.89,81.91,81.83,81.89,14090.0,81.58,81.5999,81.5202,81.58,14090.0
2025-05-13 12:55:00,81.9,81.92,81.86,81.89,8721.0,81.5899,81.6098,81.5501,81.58,8721.0
2025-05-13 13:00:00,81.91,81.92,81.84,81.89,3239.0,81.5999,81.6098,81.5302,81.58,3239.0
2025-05-13 13:05:00,81.89,81.89,81.82,81.88,9632.0,81.58,81.58,81.5102,81.57,9632.0
2025-05-13 13:10:00,81.89,81.92,81.87,81.87,5676.0,81.58,81.6098,81.56,81.56,5676.0
2025-05-13 13:15:00,81.87,81.94,81.85,81.94,7268.0,81.56,81.6298,81.5401,81.6298,7268.0
2025-05-13 13:20:00,81.95,81.97,81.9,81.93,9565.0,81.6397,81.6597,81.5899,81.6198,9565.0
2025-05-13 13:25:00,81.94,81.94,81.91,81.93,3336.0,81.6298,81.6298,81.5999,81.6198,3336.0
2025-05-13 13:30:00,81.93,82.04,81.93,82.0,21361.0,81.6198,81.7294,81.6198,81.6895,21361.0
2025-05-13 13:35:00,82.01,82.04,81.98,82.01,9442.0,81.6995,81.7294,81.6696,81.6995,9442.0
2025-05-13 13:40:00,82.03,82.03,81.89,81.89,12780.0,81.7194,81.7194,81.58,81.58,12780.0
2025-05-13 13:45:00,81.86,81.89,81.82,81.84,3522.0,81.5501,81.58,81.5102,81.5302,3522.0
2025-05-13 13:50:00,81.84,81.86,81.77,81.79,5230.0,81.5302,81.5501,81.4604,81.4803,5230.0
2025-05-13 13:55:00,81.76,81.79,81.69,81.73,4690.0,81.4505,81.4803,81.3807,81.4206,4690.0
2025-05-13 14:00:00,81.74,81.82,81.71,81.82,12530.0,81.4305,81.5102,81.4006,81.5102,12530.0
2025-05-13 14:05:00,81.82,81.84,81.75,81.75,5114.0,81.5102,81.5302,81.4405,81.4405,5114.0
2025-05-13 14:10:00,81.76,81.8,81.76,81.76,3666.0,81.4505,81.4903,81.4505,81.4505,3666.0
2025-05-13 14:15:00,81.74,81.78,81.7,81.76,7330.0,81.4305,81.4704,81.3907,81.4505,7330.0
2025-05-13 14:20:00,81.78,81.79,81.73,81.75,3907.0,81.4704,81.4803,81.4206,81.4405,3907.0
2025-05-13 14:25:00,81.73,81.76,81.69,81.7,5418.0,81.4206,81.4505,81.3807,81.3907,5418.0
2025-05-13 14:30:00,81.7,81.7,81.64,81.64,12238.0,81.3907,81.3907,81.3309,81.3309,12238.0
2025-05-13 14:35:00,81.64,81.67,81.61,81.66,28355.0,81.3309,81.3608,81.301,81.3508,28355.0
2025-05-13 14:40:00,81.66,81.66,81.59,81.63,4596.0,81.3508,81.3508,81.2811,81.3209,4596.0
2025-05-13 14:45:00,81.63,81.66,81.62,81.65,8275.0,81.3209,81.3508,81.311,81.3409,8275.0
2025-05-13 14:50:00,81.65,81.72,81.64,81.69,31744.0,81.3409,81.4106,81.3309,81.3807,31744.0
2025-05-13 14:55:00,81.7,81.84,81.68,81.79,28728.0,81.3907,81.5302,81.3708,81.4803,28728.0
2025-05-13 15:00:00,81.79,81.79,81.74,81.74,14733.0,81.4803,81.4803,81.4305,81.4305,14733.0
2025-05-13 15:05:00,81.75,81.78,81.71,81.72,10293.0,81.4405,81.4704,81.4006,81.4106,10293.0
2025-05-13 15:10:00,81.7,81.77,81.69,81.75,39264.0,81.3907,81.4604,81.3807,81.4405,39264.0
2025-05-13 15:15:00,81.75,81.77,81.71,81.76,24102.0,81.4405,81.4604,81.4006,81.4505,24102.0
2025-05-13 15:20:00,81.75,81.76,81.73,81.75,21553.0,81.4405,81.4505,81.4206,81.4405,21553.0
2025-05-13 15:25:00,81.75,81.77,81.68,81.68,28225.0,81.4405,81.4604,81.3708,81.3708,28225.0
2025-05-13 15:30:00,81.69,81.72,81.63,81.64,33795.0,81.3807,81.4106,81.3209,81.3309,33795.0
2025-05-13 15:35:00,81.64,81.72,81.63,81.68,31807.0,81.3309,81.4106,81.3209,81.3708,31807.0
2025-05-13 15:40:00,81.69,81.78,81.68,81.76,27762.0,81.3807,81.4704,81.3708,81.4505,27762.0
2025-05-13 15:45:00,81.76,81.77,81.63,81.65,38004.0,81.4505,81.4604,81.3209,81.3409,38004.0
2025-05-13 15:50:00,81.65,81.72,81.41,81.42,57644.0,81.3409,81.4106,81.1018,81.1117,57644.0
2025-05-13 15:55:00,81.41,81.43,81.21,81.25,224406.0,81.1018,81.1217,80.9025,80.9424,224406.0
2025-05-14 09:30:00,80.87,81.06,80.36,80.54,63264.0,80.5638,80.7531,80.0558,80.2351,63264.0
2025-05-14 09:35:00,80.49,80.52,80.31,80.39,11923.0,80.1853,80.2151,80.0059,80.0856,11923.0
2025-05-14 09:40:00,80.38,80.41,80.25,80.26,17264.0,80.0757,80.1056,79.9462,79.9561,17264.0
2025-05-14 09:45:00,80.29,80.52,80.28,80.51,13700.0,79.986,80.2151,79.9761,80.2052,13700.0
2025-05-14 09:50:00,80.51,80.54,80.39,80.43,13829.0,80.2052,80.2351,80.0856,80.1255,13829.0
2025-05-14 09:55:00,80.46,80.57,80.42,80.56,8253.0,80.1554,80.265,80.1155,80.255,8253.0
2025-05-14 10:00:00,80.56,80.56,80.42,80.52,28209.0,80.255,80.255,80.1155,80.2151,28209.0
2025-05-14 10:05:00,80.53,80.64,80.47,80.48,42937.0,80.2251,80.3347,80.1653,80.1753,42937.0
2025-05-14 10:10:00,80.46,80.54,80.4,80.52,19910.0,80.1554,80.2351,80.0956,80.2151,19910.0
2025-05-14 10:15:00,80.54,80.55,80.42,80.52,36574.0,80.2351,80.245,80.1155,80.2151,36574.0
2025-05-14 10:20:00,80.51,80.66,80.5,80.56,45053.0,80.2052,80.3546,80.1952,80.255,45053.0
2025-05-14 10:25:00,80.56,80.64,80.55,80.64,71350.0,80.255,80.3347,80.245,80.3347,71350.0
2025-05-14 10:30:00,80.65,80.76,80.61,80.69,12361.0,80.3447,80.4542,80.3048,80.3845,12361.0
2025-05-14 10:35:00,80.7,80.7,80.59,80.59,10321.0,80.3945,80.3945,80.2849,80.2849,10321.0
2025-05-14 10:40:00,80.59,80.62,80.54,80.59,8221.0,80.2849,80.3148,80.2351,80.2849,8221.0
2025-05-14 10:45:00,80.61,80.7,80.59,80.7,13291.0,80.3048,80.3945,80.2849,80.3945,13291.0
2025-05-14 10:50:00,80.69,80.73,80.67,80.67,8321.0,80.3845,80.4244,80.3646,80.3646,8321.0
2025-05-14 10:55:00,80.66,80.67,80.59,80.59,8939.0,80.3546,80.3646,80.2849,80.2849,8939.0
2025-05-14 11:00:00,80.6,80.6,80.37,80.37,6160.0,80.2948,80.2948,80.0657,80.0657,6160.0
2025-05-14 11:05:00,80.34,80.34,80.27,80.31,4033.0,80.0358,80.0358,79.9661,80.0059,4033.0
2025-05-14 11:10:00,80.31,80.46,80.31,80.45,6890.0,80.0059,80.1554,80.0059,80.1454,6890.0
2025-05-14 11:15:00,80.44,80.47,80.37,80.44,8668.0,80.1355,80.1653,80.0657,80.1355,8668.0
2025-05-14 11:20:00,80.44,80.55,80.43,80.53,6797.0,80.1355,80.245,80.1255,80.2251,6797.0
2025-05-14 11:25:00,80.53,80.58,80.47,80.53,6705.0,80.2251,80.2749,80.1653,80.2251,6705.0
2025-05-14 11:30:00,80.54,80.59,80.51,80.54,6507.0,80.2351,80.2849,80.2052,80.2351,6507.0
2025-05-14 11:35:00,80.56,80.56,80.49,80.49,5590.0,80.255,80.255,80.1853,80.1853,5590.0
2025-05-14 11:40:00,80.48,80.52,80.44,80.45,6937.0,80.1753,80.2151,80.1355,80.1454,6937.0
2025-05-14 11:45:00,80.45,80.47,80.39,80.43,7788.0,80.1454,80.1653,80.0856,80.1255,7788.0
2025-05-14 11:50:00,80.42,80.42,80.34,80.36,3758.0,80.1155,80.1155,80.0358,80.0558,3758.0
2025-05-14 11:55:00,80.37,80.43,80.37,80.41,3100.0,80.0657,80.1255,80.0657,80.1056,3100.0
2025-05-14 12:00:00,80.4,80.5,80.4,80.49,5503.0,80.0956,80.1952,80.0956,80.1853,5503.0
2025-05-14 12:05:00,80.47,80.48,80.4,80.46,5765.0,80.1653,80.1753,80.0956,80.1554,5765.0
2025-05-14 12:10:00,80.47,80.48,80.43,80.48,4490.0,80.1653,80.1753,80.1255,80.1753,4490.0
2025-05-14 12:15:00,80.48,80.53,80.41,80.42,9371.0,80.1753,80.2251,80.1056,80.1155,9371.0
2025-05-14 12:20:00,80.43,80.44,80.39,80.41,6096.0,80.1255,80.1355,80.0856,80.1056,6096.0
2025-05-14 12:25:00,80.43,80.47,80.42,80.44,4210.0,80.1255,80.1653,80.1155,80.1355,4210.0
2025-05-14 12:30:00,80.47,80.51,80.46,80.46,6047.0,80.1653,80.2052,80.1554,80.1554,6047.0
2025-05-14 12:35:00,80.45,80.49,80.37,80.37,6164.0,80.1454,80.1853,80.0657,80.0657,6164.0
2025-05-14 12:40:00,80.36,80.36,80.26,80.27,4942.0,80.0558,80.0558,79.9561,79.9661,4942.0
2025-05-14 12:45:00,80.28,80.35,80.27,80.29,5083.0,79.9761,80.0458,79.9661,79.986,5083.0
2025-05-14 12:50:00,80.3,80.31,80.27,80.3,4887.0,79.996,80.0059,79.9661,79.996,4887.0
2025-05-14 12:55:00,80.3,80.32,80.28,80.32,2031.0,79.996,80.0159,79.9761,80.0159,2031.0
2025-05-14 13:00:00,80.31,80.31,80.23,80.25,3848.0,80.0059,80.0059,79.9262,79.9462,3848.0
2025-05-14 13:05:00,80.24,80.34,80.24,80.34,3458.0,79.9362,80.0358,79.9362,80.0358,3458.0
2025-05-14 13:10:00,80.32,80.32,80.26,80.29,6695.0,80.0159,80.0159,79.9561,79.986,6695.0
2025-05-14 13:15:00,80.3,80.3,80.18,80.26,8760.0,79.996,79.996,79.8764,79.9561,8760.0
2025-05-14 13:20:00,80.26,80.26,80.18,80.21,4210.0,79.9561,79.9561,79.8764,79.9063,4210.0
2025-05-14 13:25:00,80.22,80.26,80.18,80.26,4641.0,79.9163,79.9561,79.8764,79.9561,4641.0
2025-05-14 13:30:00,80.26,80.28,80.23,80.23,5538.0,79.9561,79.9761,79.9262,79.9262,5538.0
2025-05-14 13:35:00,80.25,80.29,80.24,80.24,6436.0,79.9462,79.986,79.9362,79.9362,6436.0
2025-05-14 13:40:00,80.25,80.29,80.22,80.25,7198.0,79.9462,79.986,79.9163,79.9462,7198.0
2025-05-14 13:45:00,80.23,80.27,80.2,80.2,6036.0,79.9262,79.9661,79.8964,79.8964,6036.0
2025-05-14 13:50:00,80.21,80.27,80.21,80.27,6752.0,79.9063,79.9661,79.9063,79.9661,6752.0
2025-05-14 13:55:00,80.24,80.29,80.22,80.29,4716.0,79.9362,79.986,79.9163,79.986,4716.0
2025-05-14 14:00:00,80.28,80.29,80.26,80.29,6599.0,79.9761,79.986,79.9561,79.986,6599.0
2025-05-14 14:05:00,80.34,80.37,80.31,80.33,5687.0,80.0358,80.0657,80.0059,80.0259,5687.0
2025-05-14 14:10:00,80.34,80.34,80.24,80.25,4591.0,80.0358,80.0358,79.9362,79.9462,4591.0
2025-05-14 14:15:00,80.25,80.3,80.25,80.29,5021.0,79.9462,79.996,79.9462,79.986,5021.0
2025-05-14 14:20:00,80.3,80.31,80.24,80.24,4459.0,79.996,80.0059,79.9362,79.9362,4459.0
2025-05-14 14:25:00,80.23,80.25,80.15,80.15,5173.0,79.9262,79.9462,79.8465,79.8465,5173.0
2025-05-14 14:30:00,80.16,80.28,80.16,80.25,16149.0,79.8565,79.9761,79.8565,79.9462,16149.0
2025-05-14 14:35:00,80.25,80.31,80.22,80.27,7063.0,79.9462,80.0059,79.9163,79.9661,7063.0
2025-05-14 14:40:00,80.28,80.34,80.26,80.31,4202.0,79.9761,80.0358,79.9561,80.0059,4202.0
2025-05-14 14:45:00,80.32,80.32,80.28,80.3,5310.0,80.0159,80.0159,79.9761,79.996,5310.0
2025-05-14 14:50:00,80.29,80.38,80.29,80.33,7424.0,79.986,80.0757,79.986,80.0259,7424.0
2025-05-14 14:55:00,80.33,80.36,80.31,80.36,4416.0,80.0259,80.0558,80.0059,80.0558,4416.0
2025-05-14 15:00:00,80.37,80.37,80.32,80.33,5241.0,80.0657,80.0657,80.0159,80.0259,5241.0
2025-05-14 15:05:00,80.33,80.35,80.27,80.3,10868.0,80.0259,80.0458,79.9661,79.996,10868.0
2025-05-14 15:10:00,80.3,80.34,80.27,80.28,10993.0,79.996,80.0358,79.9661,79.9761,10993.0
2025-05-14 15:15:00,80.27,80.32,80.26,80.3,8762.0,79.9661,80.0159,79.9561,79.996,8762.0
2025-05-14 15:20:00,80.3,80.3,80.21,80.23,14132.0,79.996,79.996,79.9063,79.9262,14132.0
2025-05-14 15:25:00,80.23,80.33,80.21,80.32,11006.0,79.9262,80.0259,79.9063,80.0159,11006.0
2025-05-14 15:30:00,80.31,80.38,80.31,80.31,10007.0,80.0059,80.0757,80.0059,80.0059,10007.0
2025-05-14 15:35:00,80.32,80.34,80.24,80.26,10740.0,80.0159,80.0358,79.9362,79.9561,10740.0
2025-05-14 15:40:00,80.26,80.34,80.2,80.23,23749.0,79.9561,80.0358,79.8964,79.9262,23749.0
2025-05-14 15:45:00,80.23,80.3,80.23,80.28,16673.0,79.9262,79.996,79.9262,79.9761,16673.0
2025-05-14 15:50:00,80.3,80.43,80.26,80.34,31599.0,79.996,80.1255,79.9561,80.0358,31599.0
2025-05-14 15:55:00,80.34,80.41,80.29,80.34,120572.0,80.0358,80.1056,79.986,80.0358,120572.0
2025-05-15 09:30:00,80.32,81.36,80.0,81.19,98336.0,80.0159,81.052,79.6971,80.8826,98336.0
2025-05-15 09:35:00,81.23,81.39,81.05,81.39,36115.0,80.9225,81.0819,80.7431,81.0819,36115.0
2025-05-15 09:40:00,81.39,81.49,81.26,81.42,19653.0,81.0819,81.1815,80.9523,81.1117,19653.0
2025-05-15 09:45:00,81.42,81.63,81.39,81.59,28136.0,81.1117,81.3209,81.0819,81.2811,28136.0
2025-05-15 09:50:00,81.59,81.61,81.43,81.49,24580.0,81.2811,81.301,81.1217,81.1815,24580.0
2025-05-15 09:55:00,81.49,81.53,81.32,81.34,12322.0,81.1815,81.2213,81.0121,81.032,12322.0
2025-05-15 10:00:00,81.36,81.78,81.34,81.73,29172.0,81.052,81.4704,81.032,81.4206,29172.0
2025-05-15 10:05:00,81.73,81.73,81.53,81.59,16768.0,81.4206,81.4206,81.2213,81.2811,16768.0
2025-05-15 10:10:00,81.59,81.61,81.41,81.47,11920.0,81.2811,81.301,81.1018,81.1616,11920.0
2025-05-15 10:15:00,81.45,81.45,81.28,81.38,15471.0,81.1416,81.1416,80.9723,81.0719,15471.0
2025-05-15 10:20:00,81.36,81.41,81.3,81.3,13185.0,81.052,81.1018,80.9922,80.9922,13185.0
2025-05-15 10:25:00,81.27,81.29,81.14,81.15,10423.0,80.9623,80.9822,80.8328,80.8428,10423.0
2025-05-15 10:30:00,81.15,81.16,81.02,81.13,21490.0,80.8428,80.8527,80.7133,80.8228,21490.0
2025-05-15 10:35:00,81.12,81.37,81.12,81.33,10100.0,80.8129,81.0619,80.8129,81.0221,10100.0
2025-05-15 10:40:00,81.38,81.39,81.24,81.33,19254.0,81.0719,81.0819,80.9324,81.0221,19254.0
2025-05-15 10:45:00,81.33,81.38,81.27,81.33,13465.0,81.0221,81.0719,80.9623,81.0221,13465.0
2025-05-15 10:50:00,81.31,81.44,81.31,81.44,14056.0,81.0022,81.1317,81.0022,81.1317,14056.0
2025-05-15 10:55:00,81.44,81.54,81.44,81.53,11997.0,81.1317,81.2313,81.1317,81.2213,11997.0
2025-05-15 11:00:00,81.54,81.54,81.38,81.38,15989.0,81.2313,81.2313,81.0719,81.0719,15989.0
2025-05-15 11:05:00,81.42,81.45,81.38,81.38,8521.0,81.1117,81.1416,81.0719,81.0719,8521.0
2025-05-15 11:10:00,81.4,81.44,81.36,81.37,7506.0,81.0918,81.1317,81.052,81.0619,7506.0
2025-05-15 11:15:00,81.4,81.46,81.36,81.36,10539.0,81.0918,81.1516,81.052,81.052,10539.0
2025-05-15 11:20:00,81.4,81.44,81.35,81.42,11545.0,81.0918,81.1317,81.042,81.1117,11545.0
2025-05-15 11:25:00,81.41,81.41,81.33,81.33,7361.0,81.1018,81.1018,81.0221,81.0221,7361.0
2025-05-15 11:30:00,81.37,81.47,81.37,81.47,3557.0,81.0619,81.1616,81.0619,81.1616,3557.0
2025-05-15 11:35:00,81.48,81.52,81.46,81.49,5921.0,81.1715,81.2114,81.1516,81.1815,5921.0
2025-05-15 11:40:00,81.5,81.53,81.47,81.52,5372.0,81.1914,81.2213,81.1616,81.2114,5372.0
2025-05-15 11:45:00,81.54,81.54,81.45,81.48,5009.0,81.2313,81.2313,81.1416,81.1715,5009.0
2025-05-15 11:50:00,81.5,81.5,81.46,81.48,8972.0,81.1914,81.1914,81.1516,81.1715,8972.0
2025-05-15 11:55:00,81.49,81.55,81.49,81.52,4448.0,81.1815,81.2412,81.1815,81.2114,4448.0
2025-05-15 12:00:00,81.52,81.56,81.49,81.55,5750.0,81.2114,81.2512,81.1815,81.2412,5750.0
2025-05-15 12:05:00,81.56,81.64,81.56,81.63,5340.0,81.2512,81.3309,81.2512,81.3209,5340.0
2025-05-15 12:10:00,81.6,81.62,81.57,81.57,4139.0,81.2911,81.311,81.2612,81.2612,4139.0
2025-05-15 12:15:00,81.57,81.57,81.44,81.47,3624.0,81.2612,81.2612,81.1317,81.1616,3624.0
2025-05-15 12:20:00,81.45,81.49,81.43,81.49,4400.0,81.1416,81.1815,81.1217,81.1815,4400.0
2025-05-15 12:25:00,81.48,81.49,81.39,81.43,4723.0,81.1715,81.1815,81.0819,81.1217,4723.0
2025-05-15 12:30:00,81.43,81.46,81.37,81.43,10042.0,81.1217,81.1516,81.0619,81.1217,10042.0
2025-05-15 12:35:00,81.4,81.47,81.38,81.38,3601.0,81.0918,81.1616,81.0719,81.0719,3601.0
2025-05-15 12:40:00,81.37,81.4,81.35,81.38,4994.0,81.0619,81.0918,81.042,81.0719,4994.0
2025-05-15 12:45:00,81.36,81.51,81.36,81.51,8238.0,81.052,81.2014,81.052,81.2014,8238.0
2025-05-15 12:50:00,81.51,81.54,81.48,81.51,11065.0,81.2014,81.2313,81.1715,81.2014,11065.0
2025-05-15 12:55:00,81.51,81.55,81.49,81.54,7357.0,81.2014,81.2412,81.1815,81.2313,7357.0
2025-05-15 13:00:00,81.53,81.59,81.53,81.59,6689.0,81.2213,81.2811,81.2213,81.2811,6689.0
2025-05-15 13:05:00,81.58,81.6,81.52,81.55,12446.0,81.2711,81.2911,81.2114,81.2412,12446.0
2025-05-15 13:10:00,81.54,81.6,81.52,81.59,22928.0,81.2313,81.2911,81.2114,81.2811,22928.0
2025-05-15 13:15:00,81.59,81.62,81.56,81.6,6624.0,81.2811,81.311,81.2512,81.2911,6624.0
2025-05-15 13:20:00,81.61,81.63,81.58,81.58,6490.0,81.301,81.3209,81.2711,81.2711,6490.0
2025-05-15 13:25:00,81.57,81.61,81.55,81.59,4725.0,81.2612,81.301,81.2412,81.2811,4725.0
2025-05-15 13:30:00,81.57,81.57,81.48,81.48,6237.0,81.2612,81.2612,81.1715,81.1715,6237.0
2025-05-15 13:35:00,81.47,81.54,81.46,81.54,5416.0,81.1616,81.2313,81.1516,81.2313,5416.0
2025-05-15 13:40:00,81.54,81.6,81.52,81.6,4080.0,81.2313,81.2911,81.2114,81.2911,4080.0
2025-05-15 13:45:00,81.6,81.61,81.57,81.57,3700.0,81.2911,81.301,81.2612,81.2612,3700.0
2025-05-15 13:50:00,81.57,81.66,81.57,81.65,6046.0,81.2612,81.3508,81.2612,81.3409,6046.0
2025-05-15 13:55:00,81.64,81.68,81.61,81.62,9791.0,81.3309,81.3708,81.301,81.311,9791.0
2025-05-15 14:00:00,81.62,81.64,81.49,81.49,20229.0,81.311,81.3309,81.1815,81.1815,20229.0
2025-05-15 14:05:00,81.48,81.51,81.45,81.48,12326.0,81.1715,81.2014,81.1416,81.1715,12326.0
2025-05-15 14:10:00,81.47,81.49,81.41,81.43,6679.0,81.1616,81.1815,81.1018,81.1217,6679.0
2025-05-15 14:15:00,81.41,81.42,81.31,81.38,13367.0,81.1018,81.1117,81.0022,81.0719,13367.0
2025-05-15 14:20:00,81.38,81.39,81.34,81.37,9409.0,81.0719,81.0819,81.032,81.0619,9409.0
2025-05-15 14:25:00,81.38,81.39,81.33,81.35,9005.0,81.0719,81.0819,81.0221,81.042,9005.0
2025-05-15 14:30:00,81.37,81.45,81.36,81.42,6346.0,81.0619,81.1416,81.052,81.1117,6346.0
2025-05-15 14:35:00,81.42,81.43,81.26,81.29,25581.0,81.1117,81.1217,80.9523,80.9822,25581.0
2025-05-15 14:40:00,81.3,81.32,81.29,81.3,38140.0,80.9922,81.0121,80.9822,80.9922,38140.0
2025-05-15 14:45:00,81.31,81.33,81.27,81.31,22184.0,81.0022,81.0221,80.9623,81.0022,22184.0
2025-05-15 14:50:00,81.3,81.32,81.27,81.29,32806.0,80.9922,81.0121,80.9623,80.9822,32806.0
2025-05-15 14:55:00,81.29,81.34,81.27,81.32,11300.0,80.9822,81.032,80.9623,81.0121,11300.0
2025-05-15 15:00:00,81.31,81.35,81.29,81.33,9710.0,81.0022,81.042,80.9822,81.0221,9710.0
2025-05-15 15:05:00,81.33,81.37,81.3,81.3,26573.0,81.0221,81.0619,80.9922,80.9922,26573.0
2025-05-15 15:10:00,81.31,81.36,81.27,81.27,15706.0,81.0022,81.052,80.9623,80.9623,15706.0
2025-05-15 15:15:00,81.28,81.36,81.28,81.34,17367.0,80.9723,81.052,80.9723,81.032,17367.0
2025-05-15 15:20:00,81.33,81.36,81.3,81.3,12281.0,81.0221,81.052,80.9922,80.9922,12281.0
2025-05-15 15:25:00,81.29,81.31,81.23,81.29,16932.0,80.9822,81.0022,80.9225,80.9822,16932.0
2025-05-15 15:30:00,81.3,81.36,81.26,81.26,32166.0,80.9922,81.052,80.9523,80.9523,32166.0
2025-05-15 15:35:00,81.27,81.29,81.18,81.2,43109.0,80.9623,80.9822,80.8727,80.8926,43109.0
2025-05-15 15:40:00,81.2,81.27,81.19,81.24,37231.0,80.8926,80.9623,80.8826,80.9324,37231.0
2025-05-15 15:45:00,81.24,81.25,81.18,81.22,28666.0,80.9324,80.9424,80.8727,80.9125,28666.0
2025-05-15 15:50:00,81.22,81.36,81.22,81.34,81400.0,80.9125,81.052,80.9125,81.032,81400.0
2025-05-15 15:55:00,81.35,81.37,81.26,81.34,181221.0,81.042,81.0619,80.9523,81.032,181221.0
2025-05-16 09:30:00,80.47,80.5,79.52,79.71,307451.0,80.1653,80.1952,79.2189,79.4082,307451.0
2025-05-16 09:35:00,79.83,80.14,79.68,79.8,96350.0,79.5278,79.8366,79.3783,79.4979,96350.0
2025-05-16 09:40:00,79.85,80.18,79.8,80.07,28078.0,79.5477,79.8764,79.4979,79.7669,28078.0
2025-05-16 09:45:00,80.14,80.44,80.1,80.41,20871.0,79.8366,80.1355,79.7967,80.1056,20871.0
2025-05-16 09:50:00,80.43,80.5,80.33,80.36,21516.0,80.1255,80.1952,80.0259,80.0558,21516.0
2025-05-16 09:55:00,80.4,80.8,80.4,80.72,32474.0,80.0956,80.4941,80.0956,80.4144,32474.0
2025-05-16 10:00:00,80.67,80.7,80.53,80.53,19527.0,80.3646,80.3945,80.2251,80.2251,19527.0
2025-05-16 10:05:00,80.58,80.58,80.29,80.33,17575.0,80.2749,80.2749,79.986,80.0259,17575.0
2025-05-16 10:10:00,80.34,80.45,80.29,80.41,21623.0,80.0358,80.1454,79.986,80.1056,21623.0
2025-05-16 10:15:00,80.39,80.41,80.27,80.3,20652.0,80.0856,80.1056,79.9661,79.996,20652.0
2025-05-16 10:20:00,80.3,80.47,80.25,80.42,24313.0,79.996,80.1653,79.9462,80.1155,24313.0
2025-05-16 10:25:00,80.42,80.47,80.33,80.4,36427.0,80.1155,80.1653,80.0259,80.0956,36427.0
2025-05-16 10:30:00,80.38,80.58,80.32,80.58,17758.0,80.0757,80.2749,80.0159,80.2749,17758.0
2025-05-16 10:35:00,80.56,80.71,80.53,80.69,11356.0,80.255,80.4044,80.2251,80.3845,11356.0
2025-05-16 10:40:00,80.73,80.81,80.67,80.72,13743.0,80.4244,80.5041,80.3646,80.4144,13743.0
2025-05-16 10:45:00,80.72,80.78,80.67,80.78,12288.0,80.4144,80.4742,80.3646,80.4742,12288.0
2025-05-16 10:50:00,80.79,80.85,80.75,80.79,13884.0,80.4841,80.5439,80.4443,80.4841,13884.0
2025-05-16 10:55:00,80.79,80.86,80.76,80.82,14688.0,80.4841,80.5539,80.4542,80.514,14688.0
2025-05-16 11:00:00,80.82,80.87,80.7,80.72,9620.0,80.514,80.5638,80.3945,80.4144,9620.0
2025-05-16 11:05:00,80.72,80.81,80.71,80.74,9573.0,80.4144,80.5041,80.4044,80.4343,9573.0
2025-05-16 11:10:00,80.76,80.78,80.68,80.71,41075.0,80.4542,80.4742,80.3745,80.4044,41075.0
2025-05-16 11:15:00,80.72,80.73,80.63,80.67,12549.0,80.4144,80.4244,80.3247,80.3646,12549.0
2025-05-16 11:20:00,80.67,80.67,80.51,80.55,14612.0,80.3646,80.3646,80.2052,80.245,14612.0
2025-05-16 11:25:00,80.54,80.63,80.51,80.58,8241.0,80.2351,80.3247,80.2052,80.2749,8241.0
2025-05-16 11:30:00,80.57,80.66,80.57,80.64,8061.0,80.265,80.3546,80.265,80.3347,8061.0
2025-05-16 11:35:00,80.64,80.7,80.63,80.65,14396.0,80.3347,80.3945,80.3247,80.3447,14396.0
2025-05-16 11:40:00,80.67,80.72,80.65,80.69,12148.0,80.3646,80.4144,80.3447,80.3845,12148.0
2025-05-16 11:45:00,80.7,80.7,80.62,80.65,8657.0,80.3945,80.3945,80.3148,80.3447,8657.0
2025-05-16 11:50:00,80.64,80.68,80.62,80.63,13043.0,80.3347,80.3745,80.3148,80.3247,13043.0
2025-05-16 11:55:00,80.65,80.67,80.61,80.63,10257.0,80.3447,80.3646,80.3048,80.3247,10257.0
2025-05-16 12:00:00,80.64,80.72,80.63,80.67,30406.0,80.3347,80.4144,80.3247,80.3646,30406.0
2025-05-16 12:05:00,80.66,80.71,80.6,80.62,11039.0,80.3546,80.4044,80.2948,80.3148,11039.0
2025-05-16 12:10:00,80.63,80.79,80.6,80.78,9169.0,80.3247,80.4841,80.2948,80.4742,9169.0
2025-05-16 12:15:00,80.78,80.82,80.69,80.69,8951.0,80.4742,80.514,80.3845,80.3845,8951.0
2025-05-16 12:20:00,80.72,80.87,80.71,80.87,9133.0,80.4144,80.5638,80.4044,80.5638,9133.0
2025-05-16 12:25:00,80.87,80.88,80.82,80.87,10813.0,80.5638,80.5738,80.514,80.5638,10813.0
2025-05-16 12:30:00,80.88,80.88,80.81,80.83,9244.0,80.5738,80.5738,80.5041,80.524,9244.0
2025-05-16 12:35:00,80.84,80.89,80.83,80.86,12966.0,80.5339,80.5837,80.524,80.5539,12966.0
2025-05-16 12:40:00,80.85,80.88,80.77,80.78,4550.0,80.5439,80.5738,80.4642,80.4742,4550.0
2025-05-16 12:45:00,80.78,80.8,80.74,80.75,9421.0,80.4742,80.4941,80.4343,80.4443,9421.0
2025-05-16 12:50:00,80.74,80.9,80.74,80.87,9461.0,80.4343,80.5937,80.4343,80.5638,9461.0
2025-05-16 12:55:00,80.89,80.91,80.85,80.85,8295.0,80.5837,80.6037,80.5439,80.5439,8295.0
2025-05-16 13:00:00,80.86,80.91,80.82,80.91,10300.0,80.5539,80.6037,80.514,80.6037,10300.0
2025-05-16 13:05:00,80.91,80.91,80.86,80.87,5836.0,80.6037,80.6037,80.5539,80.5638,5836.0
2025-05-16 13:10:00,80.86,80.88,80.83,80.85,9514.0,80.5539,80.5738,80.524,80.5439,9514.0
2025-05-16 13:15:00,80.84,80.91,80.82,80.91,17000.0,80.5339,80.6037,80.514,80.6037,17000.0
2025-05-16 13:20:00,80.9,80.96,80.89,80.89,7741.0,80.5937,80.6535,80.5837,80.5837,7741.0
2025-05-16 13:25:00,80.89,81.0,80.89,80.98,8407.0,80.5837,80.6933,80.5837,80.6734,8407.0
2025-05-16 13:30:00,81.0,81.1,81.0,81.02,19514.0,80.6933,80.793,80.6933,80.7133,19514.0
2025-05-16 13:35:00,81.02,81.14,81.01,81.13,29142.0,80.7133,80.8328,80.7033,80.8228,29142.0
2025-05-16 13:40:00,81.14,81.15,81.02,81.02,26851.0,80.8328,80.8428,80.7133,80.7133,26851.0
2025-05-16 13:45:00,81.03,81.12,81.0,81.12,9254.0,80.7232,80.8129,80.6933,80.8129,9254.0
2025-05-16 13:50:00,81.12,81.12,81.05,81.05,10125.0,80.8129,80.8129,80.7431,80.7431,10125.0
2025-05-16 13:55:00,81.06,81.08,80.99,81.0,23321.0,80.7531,80.773,80.6834,80.6933,23321.0
2025-05-16 14:00:00,80.99,81.03,80.99,81.0,13809.0,80.6834,80.7232,80.6834,80.6933,13809.0
2025-05-16 14:05:00,81.01,81.03,80.94,80.95,18800.0,80.7033,80.7232,80.6336,80.6435,18800.0
2025-05-16 14:10:00,80.95,80.97,80.91,80.94,15397.0,80.6435,80.6634,80.6037,80.6336,15397.0
2025-05-16 14:15:00,80.93,80.98,80.93,80.98,13291.0,80.6236,80.6734,80.6236,80.6734,13291.0
2025-05-16 14:20:00,80.97,81.03,80.96,81.02,21090.0,80.6634,80.7232,80.6535,80.7133,21090.0
2025-05-16 14:25:00,81.02,81.06,81.01,81.05,22327.0,80.7133,80.7531,80.7033,80.7431,22327.0
2025-05-16 14:30:00,81.05,81.14,81.04,81.13,29737.0,80.7431,80.8328,80.7332,80.8228,29737.0
2025-05-16 14:35:00,81.11,81.19,81.1,81.19,15381.0,80.8029,80.8826,80.793,80.8826,15381.0
2025-05-16 14:40:00,81.19,81.23,81.15,81.23,13352.0,80.8826,80.9225,80.8428,80.9225,13352.0
2025-05-16 14:45:00,81.23,81.28,81.22,81.28,14898.0,80.9225,80.9723,80.9125,80.9723,14898.0
2025-05-16 14:50:00,81.28,81.31,81.24,81.25,10484.0,80.9723,81.0022,80.9324,80.9424,10484.0
2025-05-16 14:55:00,81.25,81.29,81.21,81.22,10952.0,80.9424,80.9822,80.9025,80.9125,10952.0
2025-05-16 15:00:00,81.21,81.27,81.2,81.26,11391.0,80.9025,80.9623,80.8926,80.9523,11391.0
2025-05-16 15:05:00,81.25,81.31,81.25,81.28,13041.0,80.9424,81.0022,80.9424,80.9723,13041.0
2025-05-16 15:10:00,81.28,81.35,81.27,81.29,14322.0,80.9723,81.042,80.9623,80.9822,14322.0
2025-05-16 15:15:00,81.29,81.35,81.27,81.34,13194.0,80.9822,81.042,80.9623,81.032,13194.0
2025-05-16 15:20:00,81.34,81.36,81.29,81.31,16444.0,81.032,81.052,80.9822,81.0022,16444.0
2025-05-16 15:25:00,81.31,81.37,81.31,81.34,24906.0,81.0022,81.0619,81.0022,81.032,24906.0
2025-05-16 15:30:00,81.34,81.37,81.29,81.29,26787.0,81.032,81.0619,80.9822,80.9822,26787.0
2025-05-16 15:35:00,81.28,81.32,81.27,81.27,25806.0,80.9723,81.0121,80.9623,80.9623,25806.0
2025-05-16 15:40:00,81.25,81.3,81.21,81.22,31896.0,80.9424,80.9922,80.9025,80.9125,31896.0
2025-05-16 15:45:00,81.22,81.36,81.18,81.31,34166.0,80.9125,81.052,80.8727,81.0022,34166.0
2025-05-16 15:50:00,81.32,81.5,81.29,81.46,112726.0,81.0121,81.1914,80.9822,81.1516,112726.0
2025-05-16 15:55:00,81.46,81.49,81.38,81.42,233302.0,81.1516,81.1815,81.0719,81.1117,233302.0
2025-05-19 09:30:00,80.88,81.63,80.23,81.19,79966.0,80.88,81.63,80.23,81.19,79966.0
2025-05-19 09:35:00,81.23,81.39,80.99,81.26,16683.0,81.23,81.39,80.99,81.26,16683.0
2025-05-19 09:40:00,81.29,81.34,81.1,81.17,12750.0,81.29,81.34,81.1,81.17,12750.0
2025-05-19 09:45:00,81.17,81.39,81.15,81.39,12985.0,81.17,81.39,81.15,81.39,12985.0
2025-05-19 09:50:00,81.36,81.48,81.35,81.45,16588.0,81.36,81.48,81.35,81.45,16588.0
2025-05-19 09:55:00,81.45,81.57,81.42,81.49,22106.0,81.45,81.57,81.42,81.49,22106.0
2025-05-19 10:00:00,81.52,81.68,81.52,81.62,14468.0,81.52,81.68,81.52,81.62,14468.0
2025-05-19 10:05:00,81.64,81.73,81.53,81.61,11466.0,81.64,81.73,81.53,81.61,11466.0
2025-05-19 10:10:00,81.61,81.64,81.53,81.59,9372.0,81.61,81.64,81.53,81.59,9372.0
2025-05-19 10:15:00,81.58,81.62,81.53,81.57,7868.0,81.58,81.62,81.53,81.57,7868.0
2025-05-19 10:20:00,81.57,81.62,81.53,81.54,6098.0,81.57,81.62,81.53,81.54,6098.0
2025-05-19 10:25:00,81.53,81.53,81.39,81.48,8641.0,81.53,81.53,81.39,81.48,8641.0
2025-05-19 10:30:00,81.5,81.51,81.32,81.45,29485.0,81.5,81.51,81.32,81.45,29485.0
2025-05-19 10:35:00,81.45,81.46,81.38,81.4,12951.0,81.45,81.46,81.38,81.4,12951.0
2025-05-19 10:40:00,81.41,81.49,81.41,81.45,6140.0,81.41,81.49,81.41,81.45,6140.0
2025-05-19 10:45:00,81.47,81.52,81.43,81.47,6545.0,81.47,81.52,81.43,81.47,6545.0
2025-05-19 10:50:00,81.45,81.54,81.42,81.5,4890.0,81.45,81.54,81.42,81.5,4890.0
2025-05-19 10:55:00,81.48,81.53,81.43,81.43,6594.0,81.48,81.53,81.43,81.43,6594.0
2025-05-19 11:00:00,81.43,81.55,81.4,81.54,4862.0,81.43,81.55,81.4,81.54,4862.0
2025-05-19 11:05:00,81.54,81.54,81.47,81.51,7136.0,81.54,81.54,81.47,81.51,7136.0
2025-05-19 11:10:00,81.51,81.63,81.5,81.5,11102.0,81.51,81.63,81.5,81.5,11102.0
2025-05-19 11:15:00,81.51,81.54,81.4,81.53,72641.0,81.51,81.54,81.4,81.53,72641.0
2025-05-19 11:20:00,81.51,81.64,81.5,81.63,10109.0,81.51,81.64,81.5,81.63,10109.0
2025-05-19 11:25:00,81.62,81.62,81.53,81.55,55501.0,81.62,81.62,81.53,81.55,55501.0
2025-05-19 11:30:00,81.54,81.55,81.39,81.42,15640.0,81.54,81.55,81.39,81.42,15640.0
2025-05-19 11:35:00,81.44,81.5,81.43,81.5,1769.0,81.44,81.5,81.43,81.5,1769.0
2025-05-19 11:40:00,81.52,81.59,81.5,81.54,5778.0,81.52,81.59,81.5,81.54,5778.0
2025-05-19 11:45:00,81.56,81.62,81.53,81.54,3676.0,81.56,81.62,81.53,81.54,3676.0
2025-05-19 11:50:00,81.51,81.55,81.46,81.55,5232.0,81.51,81.55,81.46,81.55,5232.0
2025-05-19 11:55:00,81.56,81.61,81.53,81.6,4644.0,81.56,81.61,81.53,81.6,4644.0
2025-05-19 12:00:00,81.61,81.67,81.59,81.63,6639.0,81.61,81.67,81.59,81.63,6639.0
2025-05-19 12:05:00,81.65,81.65,81.59,81.59,5391.0,81.65,81.65,81.59,81.59,5391.0
2025-05-19 12:10:00,81.58,81.64,81.58,81.64,11384.0,81.58,81.64,81.58,81.64,11384.0
2025-05-19 12:15:00,81.65,81.73,81.63,81.66,9035.0,81.65,81.73,81.63,81.66,9035.0
2025-05-19 12:20:00,81.68,81.73,81.67,81.73,4922.0,81.68,81.73,81.67,81.73,4922.0
2025-05-19 12:25:00,81.72,81.79,81.69,81.72,12401.0,81.72,81.79,81.69,81.72,12401.0
2025-05-19 12:30:00,81.72,81.73,81.7,81.71,4993.0,81.72,81.73,81.7,81.71,4993.0
2025-05-19 12:35:00,81.71,81.74,81.68,81.74,2928.0,81.71,81.74,81.68,81.74,2928.0
2025-05-19 12:40:00,81.73,81.74,81.68,81.72,3068.0,81.73,81.74,81.68,81.72,3068.0
2025-05-19 12:45:00,81.72,81.75,81.68,81.72,12993.0,81.72,81.75,81.68,81.72,12993.0
2025-05-19 12:50:00,81.72,81.8,81.71,81.75,4676.0,81.72,81.8,81.71,81.75,4676.0
2025-05-19 12:55:00,81.75,81.84,81.75,81.81,6000.0,81.75,81.84,81.75,81.81,6000.0
2025-05-19 13:00:00,81.82,81.82,81.79,81.81,5133.0,81.82,81.82,81.79,81.81,5133.0
2025-05-19 13:05:00,81.81,81.88,81.78,81.88,6229.0,81.81,81.88,81.78,81.88,6229.0
2025-05-19 13:10:00,81.86,81.86,81.81,81.83,11212.0,81.86,81.86,81.81,81.83,11212.0
2025-05-19 13:15:00,81.84,81.85,81.75,81.8,11696.0,81.84,81.85,81.75,81.8,11696.0
2025-05-19 13:20:00,81.8,81.83,81.79,81.83,7908.0,81.8,81.83,81.79,81.83,7908.0
2025-05-19 13:25:00,81.84,81.91,81.83,81.9,9005.0,81.84,81.91,81.83,81.9,9005.0
2025-05-19 13:30:00,81.9,81.92,81.83,81.88,16951.0,81.9,81.92,81.83,81.88,16951.0
2025-05-19 13:35:00,81.89,81.9,81.86,81.87,7581.0,81.89,81.9,81.86,81.87,7581.0
2025-05-19 13:40:00,81.87,81.91,81.81,81.9,9113.0,81.87,81.91,81.81,81.9,9113.0
2025-05-19 13:45:00,81.9,81.9,81.84,81.84,3314.0,81.9,81.9,81.84,81.84,3314.0
2025-05-19 13:50:00,81.83,81.86,81.81,81.84,11980.0,81.83,81.86,81.81,81.84,11980.0
2025-05-19 13:55:00,81.84,81.86,81.82,81.83,3266.0,81.84,81.86,81.82,81.83,3266.0
2025-05-19 14:00:00,81.84,81.87,81.79,81.81,7780.0,81.84,81.87,81.79,81.81,7780.0
2025-05-19 14:05:00,81.81,81.85,81.8,81.85,5250.0,81.81,81.85,81.8,81.85,5250.0
2025-05-19 14:10:00,81.84,81.84,81.78,81.8,10576.0,81.84,81.84,81.78,81.8,10576.0
2025-05-19 14:15:00,81.8,81.82,81.72,81.74,6476.0,81.8,81.82,81.72,81.74,6476.0
2025-05-19 14:20:00,81.74,81.78,81.72,81.75,4724.0,81.74,81.78,81.72,81.75,4724.0
2025-05-19 14:25:00,81.75,81.79,81.74,81.76,9129.0,81.75,81.79,81.74,81.76,9129.0
2025-05-19 14:30:00,81.78,81.81,81.75,81.8,7231.0,81.78,81.81,81.75,81.8,7231.0
2025-05-19 14:35:00,81.81,81.84,81.79,81.79,8451.0,81.81,81.84,81.79,81.79,8451.0
2025-05-19 14:40:00,81.79,81.8,81.73,81.74,10296.0,81.79,81.8,81.73,81.74,10296.0
2025-05-19 14:45:00,81.76,81.76,81.72,81.73,8277.0,81.76,81.76,81.72,81.73,8277.0
2025-05-19 14:50:00,81.75,81.8,81.74,81.76,9950.0,81.75,81.8,81.74,81.76,9950.0
2025-05-19 14:55:00,81.76,81.79,81.74,81.76,10366.0,81.76,81.79,81.74,81.76,10366.0
2025-05-19 15:00:00,81.77,81.77,81.68,81.71,10053.0,81.77,81.77,81.68,81.71,10053.0
2025-05-19 15:05:00,81.7,81.71,81.65,81.66,8754.0,81.7,81.71,81.65,81.66,8754.0
2025-05-19 15:10:00,81.67,81.67,81.56,81.58,13837.0,81.67,81.67,81.56,81.58,13837.0
2025-05-19 15:15:00,81.57,81.58,81.48,81.48,11675.0,81.57,81.58,81.48,81.48,11675.0
2025-05-19 15:20:00,81.47,81.5,81.44,81.44,13144.0,81.47,81.5,81.44,81.44,13144.0
2025-05-19 15:25:00,81.45,81.45,81.38,81.38,16943.0,81.45,81.45,81.38,81.38,16943.0
2025-05-19 15:30:00,81.41,81.48,81.4,81.47,39646.0,81.41,81.48,81.4,81.47,39646.0
2025-05-19 15:35:00,81.47,81.52,81.46,81.52,11313.0,81.47,81.52,81.46,81.52,11313.0
2025-05-19 15:40:00,81.5,81.57,81.41,81.42,27536.0,81.5,81.57,81.41,81.42,27536.0
2025-05-19 15:45:00,81.42,81.53,81.4,81.51,21299.0,81.42,81.53,81.4,81.51,21299.0
2025-05-19 15:50:00,81.52,81.59,81.45,81.56,46022.0,81.52,81.59,81.45,81.56,46022.0
2025-05-19 15:55:00,81.49,81.62,81.48,81.58,253931.0,81.49,81.62,81.48,81.58,253931.0
2025-05-20 09:30:00,81.37,81.63,80.7,81.02,97026.0,81.37,81.63,80.7,81.02,97026.0
2025-05-20 09:35:00,81.0,81.06,80.86,80.9,7389.0,81.0,81.06,80.86,80.9,7389.0
2025-05-20 09:40:00,80.91,80.93,80.79,80.82,9040.0,80.91,80.93,80.79,80.82,9040.0
2025-05-20 09:45:00,80.85,80.86,80.72,80.82,14542.0,80.85,80.86,80.72,80.82,14542.0
2025-05-20 09:50:00,80.81,81.16,80.81,81.15,12130.0,80.81,81.16,80.81,81.15,12130.0
2025-05-20 09:55:00,81.15,81.28,81.14,81.14,9911.0,81.15,81.28,81.14,81.14,9911.0
2025-05-20 10:00:00,81.17,81.34,81.12,81.31,13007.0,81.17,81.34,81.12,81.31,13007.0
2025-05-20 10:05:00,81.31,81.39,81.28,81.33,11289.0,81.31,81.39,81.28,81.33,11289.0
2025-05-20 10:10:00,81.31,81.43,81.28,81.41,13247.0,81.31,81.43,81.28,81.41,13247.0
2025-05-20 10:15:00,81.41,81.43,81.37,81.39,8177.0,81.41,81.43,81.37,81.39,8177.0
2025-05-20 10:20:00,81.38,81.38,81.14,81.21,20458.0,81.38,81.38,81.14,81.21,20458.0
2025-05-20 10:25:00,81.21,81.4,81.18,81.4,13960.0,81.21,81.4,81.18,81.4,13960.0
2025-05-20 10:30:00,81.4,81.41,81.25,81.26,7767.0,81.4,81.41,81.25,81.26,7767.0
2025-05-20 10:35:00,81.29,81.42,81.29,81.37,7734.0,81.29,81.42,81.29,81.37,7734.0
2025-05-20 10:40:00,81.37,81.42,81.34,81.37,4247.0,81.37,81.42,81.34,81.37,4247.0
2025-05-20 10:45:00,81.37,81.38,81.31,81.34,5243.0,81.37,81.38,81.31,81.34,5243.0
2025-05-20 10:50:00,81.33,81.33,81.17,81.17,4029.0,81.33,81.33,81.17,81.17,4029.0
2025-05-20 10:55:00,81.2,81.21,81.08,81.09,6180.0,81.2,81.21,81.08,81.09,6180.0
2025-05-20 11:00:00,81.09,81.14,81.04,81.09,7793.0,81.09,81.14,81.04,81.09,7793.0
2025-05-20 11:05:00,81.11,81.15,81.08,81.1,5325.0,81.11,81.15,81.08,81.1,5325.0
2025-05-20 11:10:00,81.13,81.22,81.11,81.18,5710.0,81.13,81.22,81.11,81.18,5710.0
2025-05-20 11:15:00,81.18,81.22,81.12,81.16,5885.0,81.18,81.22,81.12,81.16,5885.0
2025-05-20 11:20:00,81.16,81.19,81.12,81.13,4334.0,81.16,81.19,81.12,81.13,4334.0
2025-05-20 11:25:00,81.14,81.14,81.11,81.12,3832.0,81.14,81.14,81.11,81.12,3832.0
2025-05-20 11:30:00,81.12,81.13,81.03,81.05,5866.0,81.12,81.13,81.03,81.05,5866.0
2025-05-20 11:35:00,81.02,81.06,80.98,81.01,5372.0,81.02,81.06,80.98,81.01,5372.0
2025-05-20 11:40:00,81.0,81.0,80.91,80.91,2923.0,81.0,81.0,80.91,80.91,2923.0
2025-05-20 11:45:00,80.91,80.98,80.87,80.96,3514.0,80.91,80.98,80.87,80.96,3514.0
2025-05-20 11:50:00,80.96,81.0,80.96,80.98,2145.0,80.96,81.0,80.96,80.98,2145.0
2025-05-20 11:55:00,80.97,81.06,80.97,81.03,4359.0,80.97,81.06,80.97,81.03,4359.0
2025-05-20 12:00:00,81.03,81.05,80.98,80.98,2700.0,81.03,81.05,80.98,80.98,2700.0
2025-05-20 12:05:00,80.99,80.99,80.92,80.93,4422.0,80.99,80.99,80.92,80.93,4422.0
2025-05-20 12:10:00,80.95,80.95,80.87,80.94,4723.0,80.95,80.95,80.87,80.94,4723.0
2025-05-20 12:15:00,80.94,80.95,80.89,80.92,6308.0,80.94,80.95,80.89,80.92,6308.0
2025-05-20 12:20:00,80.92,80.96,80.89,80.89,5282.0,80.92,80.96,80.89,80.89,5282.0
2025-05-20 12:25:00,80.88,81.0,80.87,80.99,23234.0,80.88,81.0,80.87,80.99,23234.0
2025-05-20 12:30:00,80.98,80.99,80.92,80.98,7404.0,80.98,80.99,80.92,80.98,7404.0
2025-05-20 12:35:00,80.99,81.04,80.98,81.04,5923.0,80.99,81.04,80.98,81.04,5923.0
2025-05-20 12:40:00,81.04,81.06,81.01,81.03,10923.0,81.04,81.06,81.01,81.03,10923.0
2025-05-20 12:45:00,81.03,81.09,81.01,81.04,7000.0,81.03,81.09,81.01,81.04,7000.0
2025-05-20 12:50:00,81.04,81.07,81.02,81.07,9130.0,81.04,81.07,81.02,81.07,9130.0
2025-05-20 12:55:00,81.08,81.12,81.08,81.09,7068.0,81.08,81.12,81.08,81.09,7068.0
2025-05-20 13:00:00,81.09,81.12,81.07,81.07,8550.0,81.09,81.12,81.07,81.07,8550.0
2025-05-20 13:05:00,81.1,81.11,81.07,81.09,6860.0,81.1,81.11,81.07,81.09,6860.0
2025-05-20 13:10:00,81.09,81.09,81.01,81.06,7581.0,81.09,81.09,81.01,81.06,7581.0
2025-05-20 13:15:00,81.08,81.09,81.04,81.04,3653.0,81.08,81.09,81.04,81.04,3653.0
2025-05-20 13:20:00,81.04,81.06,81.03,81.05,4882.0,81.04,81.06,81.03,81.05,4882.0
2025-05-20 13:25:00,81.04,81.1,81.02,81.05,4441.0,81.04,81.1,81.02,81.05,4441.0
2025-05-20 13:30:00,81.05,81.08,81.02,81.05,7853.0,81.05,81.08,81.02,81.05,7853.0
2025-05-20 13:35:00,81.04,81.11,81.02,81.04,9761.0,81.04,81.11,81.02,81.04,9761.0
2025-05-20 13:40:00,81.02,81.04,80.98,81.02,7611.0,81.02,81.04,80.98,81.02,7611.0
2025-05-20 13:45:00,81.03,81.03,80.96,81.0,6408.0,81.03,81.03,80.96,81.0,6408.0
2025-05-20 13:50:00,80.97,81.03,80.95,81.03,7072.0,80.97,81.03,80.95,81.03,7072.0
2025-05-20 13:55:00,81.03,81.07,81.01,81.05,3200.0,81.03,81.07,81.01,81.05,3200.0
2025-05-20 14:00:00,81.05,81.07,81.01,81.05,9789.0,81.05,81.07,81.01,81.05,9789.0
2025-05-20 14:05:00,81.04,81.04,80.95,81.0,8720.0,81.04,81.04,80.95,81.0,8720.0
2025-05-20 14:10:00,81.01,81.05,80.97,81.0,7152.0,81.01,81.05,80.97,81.0,7152.0
2025-05-20 14:15:00,81.02,81.02,80.91,80.93,12009.0,81.02,81.02,80.91,80.93,12009.0
2025-05-20 14:20:00,80.93,80.93,80.75,80.85,10303.0,80.93,80.93,80.75,80.85,10303.0
2025-05-20 14:25:00,80.85,80.91,80.77,80.79,9596.0,80.85,80.91,80.77,80.79,9596.0
2025-05-20 14:30:00,80.79,80.8,80.75,80.76,12861.0,80.79,80.8,80.75,80.76,12861.0
2025-05-20 14:35:00,80.77,80.92,80.77,80.89,29945.0,80.77,80.92,80.77,80.89,29945.0
2025-05-20 14:40:00,80.89,80.89,80.79,80.85,5740.0,80.89,80.89,80.79,80.85,5740.0
2025-05-20 14:45:00,80.85,80.89,80.83,80.87,9292.0,80.85,80.89,80.83,80.87,9292.0
2025-05-20 14:50:00,80.87,80.9,80.79,80.8,12296.0,80.87,80.9,80.79,80.8,12296.0
2025-05-20 14:55:00,80.8,80.83,80.79,80.81,11126.0,80.8,80.83,80.79,80.81,11126.0
2025-05-20 15:00:00,80.8,80.8,80.71,80.72,10232.0,80.8,80.8,80.71,80.72,10232.0
2025-05-20 15:05:00,80.72,80.78,80.7,80.78,10408.0,80.72,80.78,80.7,80.78,10408.0
2025-05-20 15:10:00,80.78,80.8,80.71,80.73,22482.0,80.78,80.8,80.71,80.73,22482.0
2025-05-20 15:15:00,80.72,80.78,80.67,80.77,21780.0,80.72,80.78,80.67,80.77,21780.0
2025-05-20 15:20:00,80.77,80.82,80.76,80.79,13250.0,80.77,80.82,80.76,80.79,13250.0
2025-05-20 15:25:00,80.79,80.83,80.78,80.8,12594.0,80.79,80.83,80.78,80.8,12594.0
2025-05-20 15:30:00,80.8,80.89,80.8,80.85,12959.0,80.8,80.89,80.8,80.85,12959.0
2025-05-20 15:35:00,80.85,80.92,80.85,80.89,15552.0,80.85,80.92,80.85,80.89,15552.0
2025-05-20 15:40:00,80.9,80.92,80.85,80.89,23542.0,80.9,80.92,80.85,80.89,23542.0
2025-05-20 15:45:00,80.88,80.93,80.83,80.83,24282.0,80.88,80.93,80.83,80.83,24282.0
2025-05-20 15:50:00,80.83,80.98,80.77,80.9,94334.0,80.83,80.98,80.77,80.9,94334.0
2025-05-20 15:55:00,80.89,81.02,80.86,81.0,214279.0,80.89,81.02,80.86,81.0,214279.0
2025-05-21 09:30:00,80.41,80.78,80.17,80.65,29407.0,80.41,80.78,80.17,80.65,29407.0
2025-05-21 09:35:00,80.64,80.69,80.47,80.64,6618.0,80.64,80.69,80.47,80.64,6618.0
2025-05-21 09:40:00,80.68,80.81,80.52,80.72,10657.0,80.68,80.81,80.52,80.72,10657.0
2025-05-21 09:45:00,80.78,80.84,80.74,80.79,10207.0,80.78,80.84,80.74,80.79,10207.0
2025-05-21 09:50:00,80.77,80.87,80.75,80.86,7257.0,80.77,80.87,80.75,80.86,7257.0
2025-05-21 09:55:00,80.84,80.87,80.78,80.84,10054.0,80.84,80.87,80.78,80.84,10054.0
2025-05-21 10:00:00,80.83,81.07,80.81,81.0,23519.0,80.83,81.07,80.81,81.0,23519.0
2025-05-21 10:05:00,81.0,81.04,80.94,80.97,5578.0,81.0,81.04,80.94,80.97,5578.0
2025-05-21 10:10:00,80.97,80.97,80.8,80.87,38632.0,80.97,80.97,80.8,80.87,38632.0
2025-05-21 10:15:00,80.9,81.04,80.86,81.04,9770.0,80.9,81.04,80.86,81.04,9770.0
2025-05-21 10:20:00,81.04,81.12,81.03,81.12,8509.0,81.04,81.12,81.03,81.12,8509.0
2025-05-21 10:25:00,81.08,81.08,80.95,80.99,8605.0,81.08,81.08,80.95,80.99,8605.0
2025-05-21 10:30:00,80.97,81.0,80.89,80.9,12167.0,80.97,81.0,80.89,80.9,12167.0
2025-05-21 10:35:00,80.9,81.0,80.9,81.0,6991.0,80.9,81.0,80.9,81.0,6991.0
2025-05-21 10:40:00,81.0,81.04,80.86,80.88,5867.0,81.0,81.04,80.86,80.88,5867.0
2025-05-21 10:45:00,80.88,80.96,80.84,80.96,10211.0,80.88,80.96,80.84,80.96,10211.0
2025-05-21 10:50:00,80.95,81.05,80.94,80.99,9351.0,80.95,81.05,80.94,80.99,9351.0
2025-05-21 10:55:00,80.98,81.13,80.96,81.11,5841.0,80.98,81.13,80.96,81.11,5841.0
2025-05-21 11:00:00,81.08,81.11,81.05,81.09,6316.0,81.08,81.11,81.05,81.09,6316.0
2025-05-21 11:05:00,81.09,81.15,81.04,81.15,10197.0,81.09,81.15,81.04,81.15,10197.0
2025-05-21 11:10:00,81.13,81.21,81.12,81.2,5576.0,81.13,81.21,81.12,81.2,5576.0
2025-05-21 11:15:00,81.21,81.24,81.13,81.23,11000.0,81.21,81.24,81.13,81.23,11000.0
2025-05-21 11:20:00,81.24,81.24,81.11,81.16,10479.0,81.24,81.24,81.11,81.16,10479.0
2025-05-21 11:25:00,81.15,81.17,81.11,81.15,4233.0,81.15,81.17,81.11,81.15,4233.0
2025-05-21 11:30:00,81.16,81.19,81.11,81.13,8213.0,81.16,81.19,81.11,81.13,8213.0
2025-05-21 11:35:00,81.15,81.15,81.0,81.01,14141.0,81.15,81.15,81.0,81.01,14141.0
2025-05-21 11:40:00,81.02,81.06,80.98,81.06,6101.0,81.02,81.06,80.98,81.06,6101.0
2025-05-21 11:45:00,81.06,81.07,81.0,81.05,5184.0,81.06,81.07,81.0,81.05,5184.0
2025-05-21 11:50:00,81.05,81.09,81.03,81.09,3757.0,81.05,81.09,81.03,81.09,3757.0
2025-05-21 11:55:00,81.08,81.12,81.0,81.02,85271.0,81.08,81.12,81.0,81.02,85271.0
2025-05-21 12:00:00,81.02,81.06,81.0,81.02,37489.0,81.02,81.06,81.0,81.02,37489.0
2025-05-21 12:05:00,81.01,81.14,81.01,81.14,5773.0,81.01,81.14,81.01,81.14,5773.0
2025-05-21 12:10:00,81.14,81.17,81.07,81.13,62475.0,81.14,81.17,81.07,81.13,62475.0
2025-05-21 12:15:00,81.15,81.15,81.1,81.11,5079.0,81.15,81.15,81.1,81.11,5079.0
2025-05-21 12:20:00,81.1,81.11,81.0,81.02,27671.0,81.1,81.11,81.0,81.02,27671.0
2025-05-21 12:25:00,81.01,81.06,80.99,81.05,7379.0,81.01,81.06,80.99,81.05,7379.0
2025-05-21 12:30:00,81.04,81.08,81.04,81.08,7620.0,81.04,81.08,81.04,81.08,7620.0
2025-05-21 12:35:00,81.09,81.1,81.03,81.05,4817.0,81.09,81.1,81.03,81.05,4817.0
2025-05-21 12:40:00,81.05,81.06,81.04,81.05,5177.0,81.05,81.06,81.04,81.05,5177.0
2025-05-21 12:45:00,81.06,81.19,81.05,81.19,10190.0,81.06,81.19,81.05,81.19,10190.0
2025-05-21 12:50:00,81.2,81.21,81.17,81.18,5854.0,81.2,81.21,81.17,81.18,5854.0
2025-05-21 12:55:00,81.17,81.18,81.1,81.1,4676.0,81.17,81.18,81.1,81.1,4676.0
2025-05-21 13:00:00,81.11,81.18,81.07,81.18,10280.0,81.11,81.18,81.07,81.18,10280.0
2025-05-21 13:05:00,81.18,81.2,81.08,81.1,19736.0,81.18,81.2,81.08,81.1,19736.0
2025-05-21 13:10:00,81.08,81.08,80.99,80.99,15428.0,81.08,81.08,80.99,80.99,15428.0
2025-05-21 13:15:00,80.98,80.98,80.64,80.66,9274.0,80.98,80.98,80.64,80.66,9274.0
2025-05-21 13:20:00,80.62,80.62,80.42,80.42,7030.0,80.62,80.62,80.42,80.42,7030.0
2025-05-21 13:25:00,80.42,80.45,80.21,80.25,6413.0,80.42,80.45,80.21,80.25,6413.0
2025-05-21 13:30:00,80.2,80.48,80.15,80.41,10849.0,80.2,80.48,80.15,80.41,10849.0
2025-05-21 13:35:00,80.38,80.63,80.33,80.63,8133.0,80.38,80.63,80.33,80.63,8133.0
2025-05-21 13:40:00,80.6,80.64,80.54,80.57,5080.0,80.6,80.64,80.54,80.57,5080.0
2025-05-21 13:45:00,80.55,80.63,80.51,80.58,7617.0,80.55,80.63,80.51,80.58,7617.0
2025-05-21 13:50:00,80.55,80.61,80.47,80.54,5777.0,80.55,80.61,80.47,80.54,5777.0
2025-05-21 13:55:00,80.48,80.54,80.43,80.48,3765.0,80.48,80.54,80.43,80.48,3765.0
2025-05-21 14:00:00,80.52,80.52,80.32,80.33,6181.0,80.52,80.52,80.32,80.33,6181.0
2025-05-21 14:05:00,80.32,80.45,80.32,80.42,8919.0,80.32,80.45,80.32,80.42,8919.0
2025-05-21 14:10:00,80.4,80.4,80.24,80.28,5206.0,80.4,80.4,80.24,80.28,5206.0
2025-05-21 14:15:00,80.28,80.35,80.25,80.31,15228.0,80.28,80.35,80.25,80.31,15228.0
2025-05-21 14:20:00,80.31,80.33,80.24,80.31,13438.0,80.31,80.33,80.24,80.31,13438.0
2025-05-21 14:25:00,80.34,80.44,80.32,80.43,5233.0,80.34,80.44,80.32,80.43,5233.0
2025-05-21 14:30:00,80.42,80.48,80.41,80.48,7485.0,80.42,80.48,80.41,80.48,7485.0
2025-05-21 14:35:00,80.51,80.54,80.43,80.45,5476.0,80.51,80.54,80.43,80.45,5476.0
2025-05-21 14:40:00,80.46,80.53,80.46,80.51,14710.0,80.46,80.53,80.46,80.51,14710.0
2025-05-21 14:45:00,80.51,80.54,80.35,80.37,6849.0,80.51,80.54,80.35,80.37,6849.0
2025-05-21 14:50:00,80.37,80.37,80.3,80.33,7104.0,80.37,80.37,80.3,80.33,7104.0
2025-05-21 14:55:00,80.33,80.36,80.24,80.25,11089.0,80.33,80.36,80.24,80.25,11089.0
2025-05-21 15:00:00,80.27,80.29,80.19,80.2,47179.0,80.27,80.29,80.19,80.2,47179.0
2025-05-21 15:05:00,80.2,80.25,80.05,80.05,14303.0,80.2,80.25,80.05,80.05,14303.0
2025-05-21 15:10:00,80.04,80.13,80.0,80.11,27634.0,80.04,80.13,80.0,80.11,27634.0
2025-05-21 15:15:00,80.13,80.13,80.02,80.03,11747.0,80.13,80.13,80.02,80.03,11747.0
2025-05-21 15:20:00,80.05,80.08,79.95,79.96,19432.0,80.05,80.08,79.95,79.96,19432.0
2025-05-21 15:25:00,79.97,79.99,79.91,79.93,23056.0,79.97,79.99,79.91,79.93,23056.0
2025-05-21 15:30:00,79.92,80.09,79.9,80.07,30381.0,79.92,80.09,79.9,80.07,30381.0
2025-05-21 15:35:00,80.07,80.21,80.05,80.2,20248.0,80.07,80.21,80.05,80.2,20248.0
2025-05-21 15:40:00,80.21,80.27,80.17,80.27,24547.0,80.21,80.27,80.17,80.27,24547.0
2025-05-21 15:45:00,80.26,80.28,80.17,80.19,24676.0,80.26,80.28,80.17,80.19,24676.0
2025-05-21 15:50:00,80.19,80.27,80.1,80.1,48535.0,80.19,80.27,80.1,80.1,48535.0
2025-05-21 15:55:00,80.11,80.17,79.96,79.96,217718.0,80.11,80.17,79.96,79.96,217718.0
2025-05-22 09:30:00,79.88,80.04,79.5,79.66,40735.0,79.88,80.04,79.5,79.66,40735.0
2025-05-22 09:35:00,79.66,79.66,79.25,79.56,19973.0,79.66,79.66,79.25,79.56,19973.0
2025-05-22 09:40:00,79.6,79.85,79.6,79.8,32518.0,79.6,79.85,79.6,79.8,32518.0
2025-05-22 09:45:00,79.81,79.92,79.76,79.9,26887.0,79.81,79.92,79.76,79.9,26887.0
2025-05-22 09:50:00,79.88,80.05,79.87,79.99,6540.0,79.88,80.05,79.87,79.99,6540.0
2025-05-22 09:55:00,79.95,80.03,79.9,80.03,11556.0,79.95,80.03,79.9,80.03,11556.0
2025-05-22 10:00:00,80.05,80.12,79.98,80.03,130142.0,80.05,80.12,79.98,80.03,130142.0
2025-05-22 10:05:00,80.06,80.08,80.01,80.01,23512.0,80.06,80.08,80.01,80.01,23512.0
2025-05-22 10:10:00,80.01,80.03,79.89,79.94,16571.0,80.01,80.03,79.89,79.94,16571.0
2025-05-22 10:15:00,79.96,80.01,79.91,79.97,11975.0,79.96,80.01,79.91,79.97,11975.0
2025-05-22 10:20:00,79.96,79.97,79.79,79.8,22800.0,79.96,79.97,79.79,79.8,22800.0
2025-05-22 10:25:00,79.8,79.9,79.76,79.81,29790.0,79.8,79.9,79.76,79.81,29790.0
2025-05-22 10:30:00,79.84,79.87,79.68,79.69,19292.0,79.84,79.87,79.68,79.69,19292.0
2025-05-22 10:35:00,79.7,79.72,79.65,79.72,17584.0,79.7,79.72,79.65,79.72,17584.0
2025-05-22 10:40:00,79.7,79.83,79.68,79.68,18394.0,79.7,79.83,79.68,79.68,18394.0
2025-05-22 10:45:00,79.72,79.77,79.7,79.76,26342.0,79.72,79.77,79.7,79.76,26342.0
2025-05-22 10:50:00,79.74,79.77,79.64,79.65,21919.0,79.74,79.77,79.64,79.65,21919.0
2025-05-22 10:55:00,79.61,79.8,79.56,79.78,12464.0,79.61,79.8,79.56,79.78,12464.0
2025-05-22 11:00:00,79.8,79.88,79.8,79.88,4827.0,79.8,79.88,79.8,79.88,4827.0
2025-05-22 11:05:00,79.89,79.94,79.85,79.92,6152.0,79.89,79.94,79.85,79.92,6152.0
2025-05-22 11:10:00,79.92,79.94,79.85,79.87,8835.0,79.92,79.94,79.85,79.87,8835.0
2025-05-22 11:15:00,79.85,79.86,79.79,79.85,8515.0,79.85,79.86,79.79,79.85,8515.0
2025-05-22 11:20:00,79.86,80.03,79.86,80.02,12307.0,79.86,80.03,79.86,80.02,12307.0
2025-05-22 11:25:00,80.02,80.02,79.87,79.87,11835.0,80.02,80.02,79.87,79.87,11835.0
2025-05-22 11:30:00,79.88,79.94,79.85,79.94,2114.0,79.88,79.94,79.85,79.94,2114.0
2025-05-22 11:35:00,79.94,80.0,79.88,79.97,4898.0,79.94,80.0,79.88,79.97,4898.0
2025-05-22 11:40:00,79.94,79.98,79.9,79.9,3906.0,79.94,79.98,79.9,79.9,3906.0
2025-05-22 11:45:00,79.93,80.0,79.91,79.91,5168.0,79.93,80.0,79.91,79.91,5168.0
2025-05-22 11:50:00,79.91,79.98,79.91,79.95,4000.0,79.91,79.98,79.91,79.95,4000.0
2025-05-22 11:55:00,79.95,79.99,79.91,79.97,24508.0,79.95,79.99,79.91,79.97,24508.0
2025-05-22 12:00:00,79.98,80.03,79.95,79.98,9737.0,79.98,80.03,79.95,79.98,9737.0
2025-05-22 12:05:00,79.98,80.03,79.92,80.01,6650.0,79.98,80.03,79.92,80.01,6650.0
2025-05-22 12:10:00,80.01,80.1,79.99,80.1,83440.0,80.01,80.1,79.99,80.1,83440.0
2025-05-22 12:15:00,80.12,80.19,80.11,80.12,9712.0,80.12,80.19,80.11,80.12,9712.0
2025-05-22 12:20:00,80.11,80.12,80.04,80.05,7536.0,80.11,80.12,80.04,80.05,7536.0
2025-05-22 12:25:00,80.03,80.08,80.03,80.05,5319.0,80.03,80.08,80.03,80.05,5319.0
2025-05-22 12:30:00,80.05,80.08,80.0,80.02,5857.0,80.05,80.08,80.0,80.02,5857.0
2025-05-22 12:35:00,80.02,80.08,80.01,80.04,2763.0,80.02,80.08,80.01,80.04,2763.0
2025-05-22 12:40:00,80.04,80.05,79.96,79.96,36281.0,80.04,80.05,79.96,79.96,36281.0
2025-05-22 12:45:00,79.97,80.0,79.91,79.92,5717.0,79.97,80.0,79.91,79.92,5717.0
2025-05-22 12:50:00,79.94,79.96,79.86,79.88,7581.0,79.94,79.96,79.86,79.88,7581.0
2025-05-22 12:55:00,79.88,79.88,79.83,79.84,7608.0,79.88,79.88,79.83,79.84,7608.0
2025-05-22 13:00:00,79.86,79.9,79.8,79.9,9047.0,79.86,79.9,79.8,79.9,9047.0
2025-05-22 13:05:00,79.88,79.91,79.82,79.82,6090.0,79.88,79.91,79.82,79.82,6090.0
2025-05-22 13:10:00,79.84,79.89,79.81,79.84,4161.0,79.84,79.89,79.81,79.84,4161.0
2025-05-22 13:15:00,79.83,79.98,79.81,79.93,12334.0,79.83,79.98,79.81,79.93,12334.0
2025-05-22 13:20:00,79.95,80.11,79.93,80.09,5734.0,79.95,80.11,79.93,80.09,5734.0
2025-05-22 13:25:00,80.11,80.21,80.1,80.19,3656.0,80.11,80.21,80.1,80.19,3656.0
2025-05-22 13:30:00,80.19,80.19,80.1,80.17,19142.0,80.19,80.19,80.1,80.17,19142.0
2025-05-22 13:35:00,80.19,80.24,80.13,80.2,4953.0,80.19,80.24,80.13,80.2,4953.0
2025-05-22 13:40:00,80.21,80.26,80.21,80.24,5535.0,80.21,80.26,80.21,80.24,5535.0
2025-05-22 13:45:00,80.26,80.28,80.18,80.25,8542.0,80.26,80.28,80.18,80.25,8542.0
2025-05-22 13:50:00,80.27,80.28,80.18,80.2,6575.0,80.27,80.28,80.18,80.2,6575.0
2025-05-22 13:55:00,80.2,80.28,80.2,80.26,3196.0,80.2,80.28,80.2,80.26,3196.0
2025-05-22 14:00:00,80.26,80.26,80.2,80.22,12996.0,80.26,80.26,80.2,80.22,12996.0
2025-05-22 14:05:00,80.2,80.26,80.19,80.26,5149.0,80.2,80.26,80.19,80.26,5149.0
2025-05-22 14:10:00,80.24,80.29,80.2,80.27,8489.0,80.24,80.29,80.2,80.27,8489.0
2025-05-22 14:15:00,80.28,80.37,80.28,80.37,5668.0,80.28,80.37,80.28,80.37,5668.0
2025-05-22 14:20:00,80.35,80.38,80.28,80.37,15006.0,80.35,80.38,80.28,80.37,15006.0
2025-05-22 14:25:00,80.38,80.38,80.34,80.35,14659.0,80.38,80.38,80.34,80.35,14659.0
2025-05-22 14:30:00,80.35,80.38,80.31,80.35,7585.0,80.35,80.38,80.31,80.35,7585.0
2025-05-22 14:35:00,80.35,80.39,80.29,80.3,19453.0,80.35,80.39,80.29,80.3,19453.0
2025-05-22 14:40:00,80.28,80.35,80.27,80.3,16962.0,80.28,80.35,80.27,80.3,16962.0
2025-05-22 14:45:00,80.3,80.37,80.29,80.35,4957.0,80.3,80.37,80.29,80.35,4957.0
2025-05-22 14:50:00,80.34,80.41,80.3,80.37,11401.0,80.34,80.41,80.3,80.37,11401.0
2025-05-22 14:55:00,80.37,80.46,80.36,80.43,9678.0,80.37,80.46,80.36,80.43,9678.0
2025-05-22 15:00:00,80.44,80.47,80.41,80.45,20005.0,80.44,80.47,80.41,80.45,20005.0
2025-05-22 15:05:00,80.45,80.5,80.44,80.44,19853.0,80.45,80.5,80.44,80.44,19853.0
2025-05-22 15:10:00,80.45,80.51,80.43,80.49,12630.0,80.45,80.51,80.43,80.49,12630.0
2025-05-22 15:15:00,80.49,80.53,80.48,80.5,35592.0,80.49,80.53,80.48,80.5,35592.0
2025-05-22 15:20:00,80.51,80.57,80.48,80.52,12176.0,80.51,80.57,80.48,80.52,12176.0
2025-05-22 15:25:00,80.54,80.67,80.53,80.62,12216.0,80.54,80.67,80.53,80.62,12216.0
2025-05-22 15:30:00,80.61,80.63,80.48,80.52,18031.0,80.61,80.63,80.48,80.52,18031.0
2025-05-22 15:35:00,80.51,80.51,80.37,80.4,24503.0,80.51,80.51,80.37,80.4,24503.0
2025-05-22 15:40:00,80.4,80.42,80.33,80.33,50842.0,80.4,80.42,80.33,80.33,50842.0
2025-05-22 15:45:00,80.32,80.33,80.2,80.26,80529.0,80.32,80.33,80.2,80.26,80529.0
2025-05-22 15:50:00,80.27,80.31,80.09,80.09,102952.0,80.27,80.31,80.09,80.09,102952.0
2025-05-22 15:55:00,80.13,80.13,79.85,79.9,133606.0,80.13,80.13,79.85,79.9,133606.0
2025-05-23 09:30:00,78.98,79.06,78.48,78.64,42004.0,78.98,79.06,78.48,78.64,42004.0
2025-05-23 09:35:00,78.67,78.83,78.59,78.63,30112.0,78.67,78.83,78.59,78.63,30112.0
2025-05-23 09:40:00,78.65,78.69,78.54,78.63,15237.0,78.65,78.69,78.54,78.63,15237.0
2025-05-23 09:45:00,78.67,78.69,78.51,78.63,24512.0,78.67,78.69,78.51,78.63,24512.0
2025-05-23 09:50:00,78.67,78.7,78.54,78.54,39091.0,78.67,78.7,78.54,78.54,39091.0
2025-05-23 09:55:00,78.54,78.73,78.5,78.72,32911.0,78.54,78.73,78.5,78.72,32911.0
2025-05-23 10:00:00,78.73,78.86,78.67,78.85,27283.0,78.73,78.86,78.67,78.85,27283.0
2025-05-23 10:05:00,78.84,78.93,78.75,78.78,24247.0,78.84,78.93,78.75,78.78,24247.0
2025-05-23 10:10:00,78.77,78.93,78.73,78.81,22925.0,78.77,78.93,78.73,78.81,22925.0
2025-05-23 10:15:00,78.79,78.83,78.73,78.79,22533.0,78.79,78.83,78.73,78.79,22533.0
2025-05-23 10:20:00,78.79,78.91,78.67,78.86,31127.0,78.79,78.91,78.67,78.86,31127.0
2025-05-23 10:25:00,78.89,78.89,78.72,78.77,9777.0,78.89,78.89,78.72,78.77,9777.0
2025-05-23 10:30:00,78.78,78.91,78.76,78.91,15110.0,78.78,78.91,78.76,78.91,15110.0
2025-05-23 10:35:00,78.92,78.93,78.83,78.84,13538.0,78.92,78.93,78.83,78.84,13538.0
2025-05-23 10:40:00,78.82,78.92,78.81,78.91,9515.0,78.82,78.92,78.81,78.91,9515.0
2025-05-23 10:45:00,78.91,78.96,78.83,78.86,11439.0,78.91,78.96,78.83,78.86,11439.0
2025-05-23 10:50:00,78.88,78.9,78.77,78.77,28889.0,78.88,78.9,78.77,78.77,28889.0
2025-05-23 10:55:00,78.75,78.78,78.67,78.68,11973.0,78.75,78.78,78.67,78.68,11973.0
2025-05-23 11:00:00,78.68,78.79,78.68,78.79,20660.0,78.68,78.79,78.68,78.79,20660.0
2025-05-23 11:05:00,78.76,78.77,78.68,78.77,20326.0,78.76,78.77,78.68,78.77,20326.0
2025-05-23 11:10:00,78.78,78.8,78.71,78.75,23049.0,78.78,78.8,78.71,78.75,23049.0
2025-05-23 11:15:00,78.75,78.83,78.69,78.77,24364.0,78.75,78.83,78.69,78.77,24364.0
2025-05-23 11:20:00,78.77,78.88,78.77,78.86,21053.0,78.77,78.88,78.77,78.86,21053.0
2025-05-23 11:25:00,78.86,78.97,78.84,78.97,37265.0,78.86,78.97,78.84,78.97,37265.0
2025-05-23 11:30:00,78.98,79.04,78.97,79.04,8542.0,78.98,79.04,78.97,79.04,8542.0
2025-05-23 11:35:00,79.03,79.13,79.0,79.04,9683.0,79.03,79.13,79.0,79.04,9683.0
2025-05-23 11:40:00,79.06,79.17,79.05,79.15,14553.0,79.06,79.17,79.05,79.15,14553.0
2025-05-23 11:45:00,79.16,79.17,79.08,79.11,4354.0,79.16,79.17,79.08,79.11,4354.0
2025-05-23 11:50:00,79.13,79.13,78.98,79.01,5479.0,79.13,79.13,78.98,79.01,5479.0
2025-05-23 11:55:00,79.02,79.07,79.0,79.02,11919.0,79.02,79.07,79.0,79.02,11919.0
2025-05-23 12:00:00,79.02,79.07,78.95,78.99,9281.0,79.02,79.07,78.95,78.99,9281.0
2025-05-23 12:05:00,78.96,79.01,78.92,78.96,28924.0,78.96,79.01,78.92,78.96,28924.0
2025-05-23 12:10:00,78.95,78.98,78.92,78.94,5188.0,78.95,78.98,78.92,78.94,5188.0
2025-05-23 12:15:00,78.94,79.0,78.92,78.97,4543.0,78.94,79.0,78.92,78.97,4543.0
2025-05-23 12:20:00,78.96,79.08,78.96,79.08,4131.0,78.96,79.08,78.96,79.08,4131.0
2025-05-23 12:25:00,79.09,79.12,79.07,79.07,4277.0,79.09,79.12,79.07,79.07,4277.0
2025-05-23 12:30:00,79.06,79.06,78.98,79.01,6299.0,79.06,79.06,78.98,79.01,6299.0
2025-05-23 12:35:00,79.02,79.14,79.02,79.13,6464.0,79.02,79.14,79.02,79.13,6464.0
2025-05-23 12:40:00,79.13,79.13,79.1,79.12,3536.0,79.13,79.13,79.1,79.12,3536.0
2025-05-23 12:45:00,79.13,79.18,79.12,79.15,2863.0,79.13,79.18,79.12,79.15,2863.0
2025-05-23 12:50:00,79.17,79.18,79.13,79.16,2752.0,79.17,79.18,79.13,79.16,2752.0
2025-05-23 12:55:00,79.17,79.18,79.09,79.12,4074.0,79.17,79.18,79.09,79.12,4074.0
2025-05-23 13:00:00,79.11,79.15,79.08,79.15,3443.0,79.11,79.15,79.08,79.15,3443.0
2025-05-23 13:05:00,79.15,79.18,79.11,79.15,3680.0,79.15,79.18,79.11,79.15,3680.0
2025-05-23 13:10:00,79.13,79.21,79.12,79.17,6900.0,79.13,79.21,79.12,79.17,6900.0
2025-05-23 13:15:00,79.19,79.35,79.17,79.32,4459.0,79.19,79.35,79.17,79.32,4459.0
2025-05-23 13:20:00,79.31,79.34,79.26,79.29,4300.0,79.31,79.34,79.26,79.29,4300.0
2025-05-23 13:25:00,79.3,79.33,79.27,79.31,5003.0,79.3,79.33,79.27,79.31,5003.0
2025-05-23 13:30:00,79.31,79.31,79.25,79.28,5343.0,79.31,79.31,79.25,79.28,5343.0
2025-05-23 13:35:00,79.28,79.36,79.25,79.33,5023.0,79.28,79.36,79.25,79.33,5023.0
2025-05-23 13:40:00,79.33,79.33,79.27,79.28,5960.0,79.33,79.33,79.27,79.28,5960.0
2025-05-23 13:45:00,79.27,79.35,79.27,79.35,3851.0,79.27,79.35,79.27,79.35,3851.0
2025-05-23 13:50:00,79.37,79.44,79.34,79.39,37970.0,79.37,79.44,79.34,79.39,37970.0
2025-05-23 13:55:00,79.39,79.42,79.33,79.39,3500.0,79.39,79.42,79.33,79.39,3500.0
2025-05-23 14:00:00,79.42,79.44,79.38,79.43,3500.0,79.42,79.44,79.38,79.43,3500.0
2025-05-23 14:05:00,79.42,79.45,79.38,79.4,12965.0,79.42,79.45,79.38,79.4,12965.0
2025-05-23 14:10:00,79.39,79.43,79.36,79.43,8855.0,79.39,79.43,79.36,79.43,8855.0
2025-05-23 14:15:00,79.43,79.48,79.33,79.33,9671.0,79.43,79.48,79.33,79.33,9671.0
2025-05-23 14:20:00,79.33,79.36,79.27,79.33,14395.0,79.33,79.36,79.27,79.33,14395.0
2025-05-23 14:25:00,79.33,79.44,79.32,79.34,5705.0,79.33,79.44,79.32,79.34,5705.0
2025-05-23 14:30:00,79.37,79.4,79.32,79.32,10494.0,79.37,79.4,79.32,79.32,10494.0
2025-05-23 14:35:00,79.34,79.39,79.3,79.32,11188.0,79.34,79.39,79.3,79.32,11188.0
2025-05-23 14:40:00,79.31,79.33,79.25,79.28,11175.0,79.31,79.33,79.25,79.28,11175.0
2025-05-23 14:45:00,79.29,79.31,79.25,79.29,9957.0,79.29,79.31,79.25,79.29,9957.0
2025-05-23 14:50:00,79.29,79.32,79.27,79.3,7929.0,79.29,79.32,79.27,79.3,7929.0
2025-05-23 14:55:00,79.3,79.3,79.24,79.25,7728.0,79.3,79.3,79.24,79.25,7728.0
2025-05-23 15:00:00,79.24,79.25,79.19,79.19,10499.0,79.24,79.25,79.19,79.19,10499.0
2025-05-23 15:05:00,79.21,79.28,79.19,79.27,11237.0,79.21,79.28,79.19,79.27,11237.0
2025-05-23 15:10:00,79.27,79.35,79.26,79.31,11402.0,79.27,79.35,79.26,79.31,11402.0
2025-05-23 15:15:00,79.31,79.31,79.19,79.2,12793.0,79.31,79.31,79.19,79.2,12793.0
2025-05-23 15:20:00,79.2,79.21,79.1,79.14,13559.0,79.2,79.21,79.1,79.14,13559.0
2025-05-23 15:25:00,79.13,79.17,79.1,79.14,13565.0,79.13,79.17,79.1,79.14,13565.0
2025-05-23 15:30:00,79.14,79.18,79.12,79.17,19977.0,79.14,79.18,79.12,79.17,19977.0
2025-05-23 15:35:00,79.17,79.28,79.17,79.28,28699.0,79.17,79.28,79.17,79.28,28699.0
2025-05-23 15:40:00,79.27,79.31,79.25,79.3,19915.0,79.27,79.31,79.25,79.3,19915.0
2025-05-23 15:45:00,79.3,79.32,79.21,79.22,24330.0,79.3,79.32,79.21,79.22,24330.0
2025-05-23 15:50:00,79.23,79.29,79.09,79.13,49147.0,79.23,79.29,79.09,79.13,49147.0
2025-05-23 15:55:00,79.1,79.22,79.05,79.1,124109.0,79.1,79.22,79.05,79.1,124109.0
2025-05-27 09:30:00,80.13,80.18,79.63,79.76,50902.0,80.13,80.18,79.63,79.76,50902.0
2025-05-27 09:35:00,79.76,79.83,79.48,79.73,5108.0,79.76,79.83,79.48,79.73,5108.0
2025-05-27 09:40:00,79.73,79.8,79.62,79.74,5920.0,79.73,79.8,79.62,79.74,5920.0
2025-05-27 09:45:00,79.76,79.83,79.68,79.83,17262.0,79.76,79.83,79.68,79.83,17262.0
2025-05-27 09:50:00,79.8,79.9,79.74,79.81,5933.0,79.8,79.9,79.74,79.81,5933.0
2025-05-27 09:55:00,79.83,79.86,79.8,79.8,9003.0,79.83,79.86,79.8,79.8,9003.0
2025-05-27 10:00:00,79.81,79.94,79.8,79.88,8698.0,79.81,79.94,79.8,79.88,8698.0
2025-05-27 10:05:00,79.88,79.91,79.82,79.89,8225.0,79.88,79.91,79.82,79.89,8225.0
2025-05-27 10:10:00,79.89,79.92,79.83,79.89,11852.0,79.89,79.92,79.83,79.89,11852.0
2025-05-27 10:15:00,79.9,80.05,79.9,80.01,6577.0,79.9,80.05,79.9,80.01,6577.0
2025-05-27 10:20:00,80.01,80.12,79.99,80.07,12553.0,80.01,80.12,79.99,80.07,12553.0
2025-05-27 10:25:00,80.08,80.13,80.05,80.06,6148.0,80.08,80.13,80.05,80.06,6148.0
2025-05-27 10:30:00,80.04,80.21,80.03,80.19,8023.0,80.04,80.21,80.03,80.19,8023.0
2025-05-27 10:35:00,80.17,80.27,80.14,80.27,14253.0,80.17,80.27,80.14,80.27,14253.0
2025-05-27 10:40:00,80.27,80.27,80.16,80.22,14472.0,80.27,80.27,80.16,80.22,14472.0
2025-05-27 10:45:00,80.23,80.29,80.2,80.23,6260.0,80.23,80.29,80.2,80.23,6260.0
2025-05-27 10:50:00,80.23,80.28,80.2,80.22,4988.0,80.23,80.28,80.2,80.22,4988.0
2025-05-27 10:55:00,80.22,80.22,80.15,80.17,5597.0,80.22,80.22,80.15,80.17,5597.0
2025-05-27 11:00:00,80.17,80.2,80.13,80.2,6766.0,80.17,80.2,80.13,80.2,6766.0
2025-05-27 11:05:00,80.19,80.19,80.09,80.12,11268.0,80.19,80.19,80.09,80.12,11268.0
2025-05-27 11:10:00,80.1,80.19,80.08,80.17,5627.0,80.1,80.19,80.08,80.17,5627.0
2025-05-27 11:15:00,80.19,80.35,80.19,80.35,22859.0,80.19,80.35,80.19,80.35,22859.0
2025-05-27 11:20:00,80.34,80.45,80.31,80.42,22132.0,80.34,80.45,80.31,80.42,22132.0
2025-05-27 11:25:00,80.42,80.45,80.36,80.42,8008.0,80.42,80.45,80.36,80.42,8008.0
2025-05-27 11:30:00,80.39,80.44,80.37,80.43,3638.0,80.39,80.44,80.37,80.43,3638.0
2025-05-27 11:35:00,80.42,80.42,80.37,80.42,5535.0,80.42,80.42,80.37,80.42,5535.0
2025-05-27 11:40:00,80.42,80.45,80.39,80.43,4499.0,80.42,80.45,80.39,80.43,4499.0
2025-05-27 11:45:00,80.45,80.45,80.28,80.29,125559.0,80.45,80.45,80.28,80.29,125559.0
2025-05-27 11:50:00,80.3,80.33,80.28,80.31,10845.0,80.3,80.33,80.28,80.31,10845.0
2025-05-27 11:55:00,80.31,80.31,80.24,80.26,5510.0,80.31,80.31,80.24,80.26,5510.0
2025-05-27 12:00:00,80.26,80.37,80.26,80.35,6912.0,80.26,80.37,80.26,80.35,6912.0
2025-05-27 12:05:00,80.35,80.43,80.33,80.41,9416.0,80.35,80.43,80.33,80.41,9416.0
2025-05-27 12:10:00,80.4,80.41,80.35,80.37,4832.0,80.4,80.41,80.35,80.37,4832.0
2025-05-27 12:15:00,80.37,80.38,80.33,80.37,3700.0,80.37,80.38,80.33,80.37,3700.0
2025-05-27 12:20:00,80.36,80.47,80.36,80.46,3885.0,80.36,80.47,80.36,80.46,3885.0
2025-05-27 12:25:00,80.49,80.49,80.41,80.41,2600.0,80.49,80.49,80.41,80.41,2600.0
2025-05-27 12:30:00,80.41,80.46,80.41,80.44,2825.0,80.41,80.46,80.41,80.44,2825.0
2025-05-27 12:35:00,80.46,80.6,80.45,80.59,5028.0,80.46,80.6,80.45,80.59,5028.0
2025-05-27 12:40:00,80.6,80.61,80.54,80.55,2544.0,80.6,80.61,80.54,80.55,2544.0
2025-05-27 12:45:00,80.54,80.54,80.5,80.51,4610.0,80.54,80.54,80.5,80.51,4610.0
2025-05-27 12:50:00,80.51,80.54,80.49,80.51,2646.0,80.51,80.54,80.49,80.51,2646.0
2025-05-27 12:55:00,80.53,80.58,80.52,80.58,4587.0,80.53,80.58,80.52,80.58,4587.0
2025-05-27 13:00:00,80.58,80.61,80.56,80.59,4416.0,80.58,80.61,80.56,80.59,4416.0
2025-05-27 13:05:00,80.59,80.6,80.54,80.56,4780.0,80.59,80.6,80.54,80.56,4780.0
2025-05-27 13:10:00,80.56,80.57,80.5,80.53,7073.0,80.56,80.57,80.5,80.53,7073.0
2025-05-27 13:15:00,80.53,80.55,80.5,80.55,4479.0,80.53,80.55,80.5,80.55,4479.0
2025-05-27 13:20:00,80.54,80.59,80.54,80.59,3497.0,80.54,80.59,80.54,80.59,3497.0
2025-05-27 13:25:00,80.59,80.6,80.54,80.57,2704.0,80.59,80.6,80.54,80.57,2704.0
2025-05-27 13:30:00,80.57,80.65,80.54,80.63,5456.0,80.57,80.65,80.54,80.63,5456.0
2025-05-27 13:35:00,80.62,80.68,80.61,80.64,10417.0,80.62,80.68,80.61,80.64,10417.0
2025-05-27 13:40:00,80.63,80.66,80.58,80.62,4488.0,80.63,80.66,80.58,80.62,4488.0
2025-05-27 13:45:00,80.62,80.65,80.6,80.63,4468.0,80.62,80.65,80.6,80.63,4468.0
2025-05-27 13:50:00,80.64,80.66,80.63,80.65,2254.0,80.64,80.66,80.63,80.65,2254.0
2025-05-27 13:55:00,80.67,80.8,80.66,80.76,17922.0,80.67,80.8,80.66,80.76,17922.0
2025-05-27 14:00:00,80.78,80.79,80.74,80.75,5794.0,80.78,80.79,80.74,80.75,5794.0
2025-05-27 14:05:00,80.74,80.82,80.71,80.77,8777.0,80.74,80.82,80.71,80.77,8777.0
2025-05-27 14:10:00,80.76,80.8,80.76,80.78,6139.0,80.76,80.8,80.76,80.78,6139.0
2025-05-27 14:15:00,80.81,80.81,80.76,80.78,8099.0,80.81,80.81,80.76,80.78,8099.0
2025-05-27 14:20:00,80.76,80.78,80.73,80.76,3871.0,80.76,80.78,80.73,80.76,3871.0
2025-05-27 14:25:00,80.76,80.78,80.74,80.76,5148.0,80.76,80.78,80.74,80.76,5148.0
2025-05-27 14:30:00,80.75,80.79,80.74,80.75,4926.0,80.75,80.79,80.74,80.75,4926.0
2025-05-27 14:35:00,80.76,80.79,80.73,80.79,5034.0,80.76,80.79,80.73,80.79,5034.0
2025-05-27 14:40:00,80.79,80.79,80.72,80.72,2443.0,80.79,80.79,80.72,80.72,2443.0
2025-05-27 14:45:00,80.73,80.76,80.72,80.73,4392.0,80.73,80.76,80.72,80.73,4392.0
2025-05-27 14:50:00,80.73,80.75,80.69,80.7,12846.0,80.73,80.75,80.69,80.7,12846.0
2025-05-27 14:55:00,80.72,80.72,80.68,80.68,9876.0,80.72,80.72,80.68,80.68,9876.0
2025-05-27 15:00:00,80.67,80.72,80.63,80.71,10216.0,80.67,80.72,80.63,80.71,10216.0
2025-05-27 15:05:00,80.7,80.78,80.7,80.75,36502.0,80.7,80.78,80.7,80.75,36502.0
2025-05-27 15:10:00,80.76,80.76,80.72,80.74,6100.0,80.76,80.76,80.72,80.74,6100.0
2025-05-27 15:15:00,80.75,80.75,80.69,80.7,12842.0,80.75,80.75,80.69,80.7,12842.0
2025-05-27 15:20:00,80.7,80.7,80.64,80.65,11295.0,80.7,80.7,80.64,80.65,11295.0
2025-05-27 15:25:00,80.65,80.71,80.64,80.7,9605.0,80.65,80.71,80.64,80.7,9605.0
2025-05-27 15:30:00,80.7,80.7,80.63,80.66,9891.0,80.7,80.7,80.63,80.66,9891.0
2025-05-27 15:35:00,80.66,80.69,80.64,80.68,13922.0,80.66,80.69,80.64,80.68,13922.0
2025-05-27 15:40:00,80.68,80.74,80.65,80.71,15119.0,80.68,80.74,80.65,80.71,15119.0
2025-05-27 15:45:00,80.71,80.71,80.65,80.65,18358.0,80.71,80.71,80.65,80.65,18358.0
2025-05-27 15:50:00,80.65,80.79,80.57,80.74,58477.0,80.65,80.79,80.57,80.74,58477.0
2025-05-27 15:55:00,80.74,80.78,80.61,80.62,244843.0,80.74,80.78,80.61,80.62,244843.0
2025-05-28 09:30:00,80.7,80.93,80.41,80.78,27366.0,80.7,80.93,80.41,80.78,27366.0
2025-05-28 09:35:00,80.77,80.91,80.67,80.85,10685.0,80.77,80.91,80.67,80.85,10685.0
2025-05-28 09:40:00,80.89,80.98,80.85,80.91,8857.0,80.89,80.98,80.85,80.91,8857.0
2025-05-28 09:45:00,80.93,80.95,80.77,80.78,10669.0,80.93,80.95,80.77,80.78,10669.0
2025-05-28 09:50:00,80.79,80.79,80.68,80.71,6997.0,80.79,80.79,80.68,80.71,6997.0
2025-05-28 09:55:00,80.73,80.73,80.66,80.71,6767.0,80.73,80.73,80.66,80.71,6767.0
2025-05-28 10:00:00,80.67,80.78,80.65,80.72,23407.0,80.67,80.78,80.65,80.72,23407.0
2025-05-28 10:05:00,80.71,80.74,80.68,80.69,4114.0,80.71,80.74,80.68,80.69,4114.0
2025-05-28 10:10:00,80.67,80.75,80.62,80.62,7971.0,80.67,80.75,80.62,80.62,7971.0
2025-05-28 10:15:00,80.59,80.6,80.54,80.56,5173.0,80.59,80.6,80.54,80.56,5173.0
2025-05-28 10:20:00,80.56,80.61,80.53,80.59,4200.0,80.56,80.61,80.53,80.59,4200.0
2025-05-28 10:25:00,80.59,80.6,80.48,80.54,5128.0,80.59,80.6,80.48,80.54,5128.0
2025-05-28 10:30:00,80.54,80.62,80.42,80.62,5763.0,80.54,80.62,80.42,80.62,5763.0
2025-05-28 10:35:00,80.6,80.61,80.49,80.51,5366.0,80.6,80.61,80.49,80.51,5366.0
2025-05-28 10:40:00,80.51,80.59,80.5,80.51,3627.0,80.51,80.59,80.5,80.51,3627.0
2025-05-28 10:45:00,80.49,80.5,80.44,80.48,6337.0,80.49,80.5,80.44,80.48,6337.0
2025-05-28 10:50:00,80.46,80.47,80.42,80.44,4323.0,80.46,80.47,80.42,80.44,4323.0
2025-05-28 10:55:00,80.44,80.49,80.43,80.46,2055.0,80.44,80.49,80.43,80.46,2055.0
2025-05-28 11:00:00,80.47,80.53,80.46,80.48,14301.0,80.47,80.53,80.46,80.48,14301.0
2025-05-28 11:05:00,80.48,80.49,80.4,80.4,11289.0,80.48,80.49,80.4,80.4,11289.0
2025-05-28 11:10:00,80.39,80.39,80.34,80.35,7776.0,80.39,80.39,80.34,80.35,7776.0
2025-05-28 11:15:00,80.35,80.45,80.35,80.45,9841.0,80.35,80.45,80.35,80.45,9841.0
2025-05-28 11:20:00,80.45,80.46,80.34,80.34,8707.0,80.45,80.46,80.34,80.34,8707.0
2025-05-28 11:25:00,80.35,80.35,80.28,80.28,3491.0,80.35,80.35,80.28,80.28,3491.0
2025-05-28 11:30:00,80.29,80.3,80.25,80.25,4528.0,80.29,80.3,80.25,80.25,4528.0
2025-05-28 11:35:00,80.23,80.25,80.21,80.22,6948.0,80.23,80.25,80.21,80.22,6948.0
2025-05-28 11:40:00,80.23,80.27,80.23,80.25,4342.0,80.23,80.27,80.23,80.25,4342.0
2025-05-28 11:45:00,80.24,80.31,80.24,80.3,4656.0,80.24,80.31,80.24,80.3,4656.0
2025-05-28 11:50:00,80.31,80.36,80.3,80.34,7072.0,80.31,80.36,80.3,80.34,7072.0
2025-05-28 11:55:00,80.34,80.35,80.27,80.27,3776.0,80.34,80.35,80.27,80.27,3776.0
2025-05-28 12:00:00,80.27,80.39,80.27,80.37,10563.0,80.27,80.39,80.27,80.37,10563.0
2025-05-28 12:05:00,80.37,80.42,80.35,80.42,12447.0,80.37,80.42,80.35,80.42,12447.0
2025-05-28 12:10:00,80.41,80.41,80.37,80.39,14043.0,80.41,80.41,80.37,80.39,14043.0
2025-05-28 12:15:00,80.38,80.45,80.38,80.45,5366.0,80.38,80.45,80.38,80.45,5366.0
2025-05-28 12:20:00,80.46,80.46,80.39,80.4,3544.0,80.46,80.46,80.39,80.4,3544.0
2025-05-28 12:25:00,80.4,80.47,80.38,80.45,3834.0,80.4,80.47,80.38,80.45,3834.0
2025-05-28 12:30:00,80.44,80.45,80.41,80.42,3674.0,80.44,80.45,80.41,80.42,3674.0
2025-05-28 12:35:00,80.44,80.5,80.44,80.48,4646.0,80.44,80.5,80.44,80.48,4646.0
2025-05-28 12:40:00,80.48,80.51,80.46,80.51,1600.0,80.48,80.51,80.46,80.51,1600.0
2025-05-28 12:45:00,80.51,80.52,80.51,80.51,3477.0,80.51,80.52,80.51,80.51,3477.0
2025-05-28 12:50:00,80.51,80.54,80.49,80.51,7611.0,80.51,80.54,80.49,80.51,7611.0
2025-05-28 12:55:00,80.51,80.56,80.51,80.56,1700.0,80.51,80.56,80.51,80.56,1700.0
2025-05-28 13:00:00,80.54,80.61,80.53,80.61,4314.0,80.54,80.61,80.53,80.61,4314.0
2025-05-28 13:05:00,80.6,80.61,80.56,80.59,5631.0,80.6,80.61,80.56,80.59,5631.0
2025-05-28 13:10:00,80.58,80.61,80.58,80.6,3235.0,80.58,80.61,80.58,80.6,3235.0
2025-05-28 13:15:00,80.6,80.6,80.55,80.58,7826.0,80.6,80.6,80.55,80.58,7826.0
2025-05-28 13:20:00,80.59,80.61,80.56,80.56,5673.0,80.59,80.61,80.56,80.56,5673.0
2025-05-28 13:25:00,80.55,80.57,80.53,80.56,2799.0,80.55,80.57,80.53,80.56,2799.0
2025-05-28 13:30:00,80.55,80.55,80.49,80.51,3498.0,80.55,80.55,80.49,80.51,3498.0
2025-05-28 13:35:00,80.5,80.5,80.44,80.47,9452.0,80.5,80.5,80.44,80.47,9452.0
2025-05-28 13:40:00,80.46,80.47,80.4,80.43,5315.0,80.46,80.47,80.4,80.43,5315.0
2025-05-28 13:45:00,80.43,80.46,80.42,80.43,6301.0,80.43,80.46,80.42,80.43,6301.0
2025-05-28 13:50:00,80.44,80.45,80.4,80.45,6611.0,80.44,80.45,80.4,80.45,6611.0
2025-05-28 13:55:00,80.45,80.5,80.45,80.45,6861.0,80.45,80.5,80.45,80.45,6861.0
2025-05-28 14:00:00,80.47,80.53,80.47,80.51,3535.0,80.47,80.53,80.47,80.51,3535.0
2025-05-28 14:05:00,80.53,80.53,80.47,80.47,6597.0,80.53,80.53,80.47,80.47,6597.0
2025-05-28 14:10:00,80.48,80.56,80.48,80.55,2205.0,80.48,80.56,80.48,80.55,2205.0
2025-05-28 14:15:00,80.53,80.53,80.44,80.44,4971.0,80.53,80.53,80.44,80.44,4971.0
2025-05-28 14:20:00,80.45,80.47,80.45,80.46,6452.0,80.45,80.47,80.45,80.46,6452.0
2025-05-28 14:25:00,80.48,80.52,80.47,80.51,6203.0,80.48,80.52,80.47,80.51,6203.0
2025-05-28 14:30:00,80.52,80.53,80.49,80.5,5419.0,80.52,80.53,80.49,80.5,5419.0
2025-05-28 14:35:00,80.51,80.53,80.5,80.53,4340.0,80.51,80.53,80.5,80.53,4340.0
2025-05-28 14:40:00,80.53,80.53,80.47,80.52,91080.0,80.53,80.53,80.47,80.52,91080.0
2025-05-28 14:45:00,80.53,80.53,80.47,80.48,11161.0,80.53,80.53,80.47,80.48,11161.0
2025-05-28 14:50:00,80.49,80.49,80.19,80.3,29331.0,80.49,80.49,80.19,80.3,29331.0
2025-05-28 14:55:00,80.29,80.43,80.28,80.4,6291.0,80.29,80.43,80.28,80.4,6291.0
2025-05-28 15:00:00,80.39,80.48,80.38,80.47,7203.0,80.39,80.48,80.38,80.47,7203.0
2025-05-28 15:05:00,80.48,80.55,80.47,80.51,9623.0,80.48,80.55,80.47,80.51,9623.0
2025-05-28 15:10:00,80.52,80.55,80.41,80.44,12652.0,80.52,80.55,80.41,80.44,12652.0
2025-05-28 15:15:00,80.45,80.46,80.4,80.44,16630.0,80.45,80.46,80.4,80.44,16630.0
2025-05-28 15:20:00,80.46,80.46,80.4,80.41,6655.0,80.46,80.46,80.4,80.41,6655.0
2025-05-28 15:25:00,80.4,80.41,80.33,80.33,7347.0,80.4,80.41,80.33,80.33,7347.0
2025-05-28 15:30:00,80.33,80.35,80.31,80.34,12519.0,80.33,80.35,80.31,80.34,12519.0
2025-05-28 15:35:00,80.35,80.36,80.29,80.32,17169.0,80.35,80.36,80.29,80.32,17169.0
2025-05-28 15:40:00,80.31,80.37,80.28,80.33,24052.0,80.31,80.37,80.28,80.33,24052.0
2025-05-28 15:45:00,80.33,80.37,80.29,80.31,45216.0,80.33,80.37,80.29,80.31,45216.0
2025-05-28 15:50:00,80.29,80.46,80.24,80.33,103265.0,80.29,80.46,80.24,80.33,103265.0
2025-05-28 15:55:00,80.32,80.49,80.32,80.45,318824.0,80.32,80.49,80.32,80.45,318824.0
2025-05-29 09:30:00,80.83,81.0,80.61,80.62,79520.0,80.83,81.0,80.61,80.62,79520.0
2025-05-29 09:35:00,80.62,80.76,80.6,80.67,17624.0,80.62,80.76,80.6,80.67,17624.0
2025-05-29 09:40:00,80.67,80.7,80.56,80.56,8934.0,80.67,80.7,80.56,80.56,8934.0
2025-05-29 09:45:00,80.56,80.79,80.55,80.73,11842.0,80.56,80.79,80.55,80.73,11842.0
2025-05-29 09:50:00,80.75,80.88,80.73,80.88,9624.0,80.75,80.88,80.73,80.88,9624.0
2025-05-29 09:55:00,80.87,80.91,80.72,80.76,13698.0,80.87,80.91,80.72,80.76,13698.0
2025-05-29 10:00:00,80.76,80.89,80.7,80.71,49277.0,80.76,80.89,80.7,80.71,49277.0
2025-05-29 10:05:00,80.7,80.71,80.49,80.5,17830.0,80.7,80.71,80.49,80.5,17830.0
2025-05-29 10:10:00,80.52,80.59,80.46,80.5,31514.0,80.52,80.59,80.46,80.5,31514.0
2025-05-29 10:15:00,80.49,80.51,80.38,80.41,42709.0,80.49,80.51,80.38,80.41,42709.0
2025-05-29 10:20:00,80.41,80.46,80.35,80.43,16708.0,80.41,80.46,80.35,80.43,16708.0
2025-05-29 10:25:00,80.46,80.62,80.46,80.56,9876.0,80.46,80.62,80.46,80.56,9876.0
2025-05-29 10:30:00,80.56,80.6,80.47,80.48,12226.0,80.56,80.6,80.47,80.48,12226.0
2025-05-29 10:35:00,80.48,80.55,80.41,80.46,13693.0,80.48,80.55,80.41,80.46,13693.0
2025-05-29 10:40:00,80.48,80.51,80.43,80.49,6973.0,80.48,80.51,80.43,80.49,6973.0
2025-05-29 10:45:00,80.5,80.53,80.47,80.48,7947.0,80.5,80.53,80.47,80.48,7947.0
2025-05-29 10:50:00,80.51,80.58,80.47,80.54,7612.0,80.51,80.58,80.47,80.54,7612.0
2025-05-29 10:55:00,80.54,80.66,80.53,80.65,11103.0,80.54,80.66,80.53,80.65,11103.0
2025-05-29 11:00:00,80.65,80.72,80.52,80.56,10824.0,80.65,80.72,80.52,80.56,10824.0
2025-05-29 11:05:00,80.58,80.6,80.51,80.59,5651.0,80.58,80.6,80.51,80.59,5651.0
2025-05-29 11:10:00,80.59,80.65,80.43,80.44,11694.0,80.59,80.65,80.43,80.44,11694.0
2025-05-29 11:15:00,80.44,80.45,80.39,80.41,8121.0,80.44,80.45,80.39,80.41,8121.0
2025-05-29 11:20:00,80.39,80.48,80.38,80.48,13124.0,80.39,80.48,80.38,80.48,13124.0
2025-05-29 11:25:00,80.49,80.65,80.49,80.63,16408.0,80.49,80.65,80.49,80.63,16408.0
2025-05-29 11:30:00,80.65,80.66,80.35,80.37,15908.0,80.65,80.66,80.35,80.37,15908.0
2025-05-29 11:35:00,80.38,80.39,80.29,80.3,7669.0,80.38,80.39,80.29,80.3,7669.0
2025-05-29 11:40:00,80.29,80.35,80.27,80.31,4718.0,80.29,80.35,80.27,80.31,4718.0
2025-05-29 11:45:00,80.3,80.32,80.25,80.27,6645.0,80.3,80.32,80.25,80.27,6645.0
2025-05-29 11:50:00,80.29,80.39,80.28,80.29,5058.0,80.29,80.39,80.28,80.29,5058.0
2025-05-29 11:55:00,80.27,80.31,79.98,80.01,14825.0,80.27,80.31,79.98,80.01,14825.0
2025-05-29 12:00:00,80.0,80.06,79.91,80.03,15891.0,80.0,80.06,79.91,80.03,15891.0
2025-05-29 12:05:00,80.04,80.07,80.01,80.06,5386.0,80.04,80.07,80.01,80.06,5386.0
2025-05-29 12:10:00,80.06,80.32,80.05,80.31,9253.0,80.06,80.32,80.05,80.31,9253.0
2025-05-29 12:15:00,80.34,80.41,80.34,80.41,5530.0,80.34,80.41,80.34,80.41,5530.0
2025-05-29 12:20:00,80.42,80.44,80.34,80.39,6102.0,80.42,80.44,80.34,80.39,6102.0
2025-05-29 12:25:00,80.37,80.39,80.31,80.37,6490.0,80.37,80.39,80.31,80.37,6490.0
2025-05-29 12:30:00,80.35,80.4,80.35,80.37,3100.0,80.35,80.4,80.35,80.37,3100.0
2025-05-29 12:35:00,80.38,80.44,80.37,80.42,8137.0,80.38,80.44,80.37,80.42,8137.0
2025-05-29 12:40:00,80.43,80.46,80.41,80.44,6350.0,80.43,80.46,80.41,80.44,6350.0
2025-05-29 12:45:00,80.45,80.47,80.39,80.42,6957.0,80.45,80.47,80.39,80.42,6957.0
2025-05-29 12:50:00,80.45,80.51,80.42,80.51,6898.0,80.45,80.51,80.42,80.51,6898.0
2025-05-29 12:55:00,80.53,80.57,80.48,80.54,10252.0,80.53,80.57,80.48,80.54,10252.0
2025-05-29 13:00:00,80.54,80.64,80.53,80.61,9999.0,80.54,80.64,80.53,80.61,9999.0
2025-05-29 13:05:00,80.61,80.63,80.55,80.56,7279.0,80.61,80.63,80.55,80.56,7279.0
2025-05-29 13:10:00,80.56,80.6,80.54,80.58,5244.0,80.56,80.6,80.54,80.58,5244.0
2025-05-29 13:15:00,80.57,80.59,80.51,80.53,9970.0,80.57,80.59,80.51,80.53,9970.0
2025-05-29 13:20:00,80.53,80.58,80.49,80.56,7927.0,80.53,80.58,80.49,80.56,7927.0
2025-05-29 13:25:00,80.56,80.61,80.55,80.58,6771.0,80.56,80.61,80.55,80.58,6771.0
2025-05-29 13:30:00,80.57,80.66,80.57,80.63,8288.0,80.57,80.66,80.57,80.63,8288.0
2025-05-29 13:35:00,80.62,80.64,80.59,80.62,9179.0,80.62,80.64,80.59,80.62,9179.0
2025-05-29 13:40:00,80.63,80.64,80.57,80.59,10996.0,80.63,80.64,80.57,80.59,10996.0
2025-05-29 13:45:00,80.58,80.63,80.56,80.57,10874.0,80.58,80.63,80.56,80.57,10874.0
2025-05-29 13:50:00,80.58,80.69,80.56,80.63,19617.0,80.58,80.69,80.56,80.63,19617.0
2025-05-29 13:55:00,80.64,80.67,80.59,80.59,17005.0,80.64,80.67,80.59,80.59,17005.0
2025-05-29 14:00:00,80.59,80.65,80.59,80.65,8880.0,80.59,80.65,80.59,80.65,8880.0
2025-05-29 14:05:00,80.65,80.69,80.64,80.65,15443.0,80.65,80.69,80.64,80.65,15443.0
2025-05-29 14:10:00,80.65,80.67,80.61,80.67,8506.0,80.65,80.67,80.61,80.67,8506.0
2025-05-29 14:15:00,80.66,80.67,80.5,80.52,17771.0,80.66,80.67,80.5,80.52,17771.0
2025-05-29 14:20:00,80.52,80.59,80.47,80.56,16623.0,80.52,80.59,80.47,80.56,16623.0
2025-05-29 14:25:00,80.57,80.61,80.53,80.55,14858.0,80.57,80.61,80.53,80.55,14858.0
2025-05-29 14:30:00,80.54,80.73,80.53,80.71,17303.0,80.54,80.73,80.53,80.71,17303.0
2025-05-29 14:35:00,80.73,80.75,80.7,80.73,15297.0,80.73,80.75,80.7,80.73,15297.0
2025-05-29 14:40:00,80.73,80.78,80.72,80.78,14956.0,80.73,80.78,80.72,80.78,14956.0
2025-05-29 14:45:00,80.76,80.79,80.74,80.76,12539.0,80.76,80.79,80.74,80.76,12539.0
2025-05-29 14:50:00,80.76,80.77,80.73,80.74,12404.0,80.76,80.77,80.73,80.74,12404.0
2025-05-29 14:55:00,80.75,80.78,80.64,80.72,21801.0,80.75,80.78,80.64,80.72,21801.0
2025-05-29 15:00:00,80.72,80.84,80.72,80.82,14536.0,80.72,80.84,80.72,80.82,14536.0
2025-05-29 15:05:00,80.82,80.84,80.7,80.74,17315.0,80.82,80.84,80.7,80.74,17315.0
2025-05-29 15:10:00,80.75,80.75,80.67,80.67,14444.0,80.75,80.75,80.67,80.67,14444.0
2025-05-29 15:15:00,80.67,80.74,80.66,80.74,12024.0,80.67,80.74,80.66,80.74,12024.0
2025-05-29 15:20:00,80.73,80.84,80.73,80.8,23647.0,80.73,80.84,80.73,80.8,23647.0
2025-05-29 15:25:00,80.79,80.86,80.74,80.75,10984.0,80.79,80.86,80.74,80.75,10984.0
2025-05-29 15:30:00,80.75,80.82,80.73,80.76,21735.0,80.75,80.82,80.73,80.76,21735.0
2025-05-29 15:35:00,80.76,80.76,80.71,80.74,22833.0,80.76,80.76,80.71,80.74,22833.0
2025-05-29 15:40:00,80.75,80.83,80.75,80.79,24195.0,80.75,80.83,80.75,80.79,24195.0
2025-05-29 15:45:00,80.8,80.92,80.78,80.85,34400.0,80.8,80.92,80.78,80.85,34400.0
2025-05-29 15:50:00,80.85,80.91,80.64,80.66,66196.0,80.85,80.91,80.64,80.66,66196.0
2025-05-29 15:55:00,80.67,80.71,80.58,80.65,220367.0,80.67,80.71,80.58,80.65,220367.0
2025-05-30 09:30:00,80.33,80.47,80.0,80.06,69063.0,80.33,80.47,80.0,80.06,69063.0
2025-05-30 09:35:00,80.06,80.17,80.05,80.13,12253.0,80.06,80.17,80.05,80.13,12253.0
2025-05-30 09:40:00,80.15,80.26,80.12,80.15,10191.0,80.15,80.26,80.12,80.15,10191.0
2025-05-30 09:45:00,80.22,80.3,80.12,80.12,10767.0,80.22,80.3,80.12,80.12,10767.0
2025-05-30 09:50:00,80.1,80.19,80.05,80.19,9334.0,80.1,80.19,80.05,80.19,9334.0
2025-05-30 09:55:00,80.21,80.21,80.02,80.02,5192.0,80.21,80.21,80.02,80.02,5192.0
2025-05-30 10:00:00,80.09,80.25,80.07,80.17,8461.0,80.09,80.25,80.07,80.17,8461.0
2025-05-30 10:05:00,80.2,80.36,80.2,80.34,8241.0,80.2,80.36,80.2,80.34,8241.0
2025-05-30 10:10:00,80.32,80.38,80.27,80.33,6561.0,80.32,80.38,80.27,80.33,6561.0
2025-05-30 10:15:00,80.34,80.35,80.27,80.32,4088.0,80.34,80.35,80.27,80.32,4088.0
2025-05-30 10:20:00,80.34,80.34,80.25,80.3,8888.0,80.34,80.34,80.25,80.3,8888.0
2025-05-30 10:25:00,80.28,80.31,80.25,80.3,6034.0,80.28,80.31,80.25,80.3,6034.0
2025-05-30 10:30:00,80.29,80.39,80.27,80.34,6027.0,80.29,80.39,80.27,80.34,6027.0
2025-05-30 10:35:00,80.35,80.4,80.29,80.35,7324.0,80.35,80.4,80.29,80.35,7324.0
2025-05-30 10:40:00,80.35,80.36,80.21,80.21,9683.0,80.35,80.36,80.21,80.21,9683.0
2025-05-30 10:45:00,80.21,80.35,80.19,80.34,7320.0,80.21,80.35,80.19,80.34,7320.0
2025-05-30 10:50:00,80.36,80.36,80.28,80.33,6394.0,80.36,80.36,80.28,80.33,6394.0
2025-05-30 10:55:00,80.32,80.42,80.31,80.34,5982.0,80.32,80.42,80.31,80.34,5982.0
2025-05-30 11:00:00,80.35,80.41,80.35,80.41,4916.0,80.35,80.41,80.35,80.41,4916.0
2025-05-30 11:05:00,80.41,80.45,80.38,80.41,5500.0,80.41,80.45,80.38,80.41,5500.0
2025-05-30 11:10:00,80.39,80.48,80.39,80.47,5672.0,80.39,80.48,80.39,80.47,5672.0
2025-05-30 11:15:00,80.48,80.48,80.39,80.41,5460.0,80.48,80.48,80.39,80.41,5460.0
2025-05-30 11:20:00,80.42,80.49,80.42,80.48,4308.0,80.42,80.49,80.42,80.48,4308.0
2025-05-30 11:25:00,80.48,80.52,80.44,80.51,3526.0,80.48,80.52,80.44,80.51,3526.0
2025-05-30 11:30:00,80.5,80.5,80.32,80.34,9784.0,80.5,80.5,80.32,80.34,9784.0
2025-05-30 11:35:00,80.34,80.35,80.3,80.34,3405.0,80.34,80.35,80.3,80.34,3405.0
2025-05-30 11:40:00,80.35,80.38,80.31,80.34,4626.0,80.35,80.38,80.31,80.34,4626.0
2025-05-30 11:45:00,80.35,80.4,80.32,80.4,3634.0,80.35,80.4,80.32,80.4,3634.0
2025-05-30 11:50:00,80.41,80.44,80.39,80.41,4208.0,80.41,80.44,80.39,80.41,4208.0
2025-05-30 11:55:00,80.39,80.43,80.37,80.38,3079.0,80.39,80.43,80.37,80.38,3079.0
2025-05-30 12:00:00,80.41,80.42,80.38,80.4,8568.0,80.41,80.42,80.38,80.4,8568.0
2025-05-30 12:05:00,80.4,80.51,80.4,80.51,2895.0,80.4,80.51,80.4,80.51,2895.0
2025-05-30 12:10:00,80.53,80.58,80.52,80.53,4731.0,80.53,80.58,80.52,80.53,4731.0
2025-05-30 12:15:00,80.54,80.54,80.39,80.42,8174.0,80.54,80.54,80.39,80.42,8174.0
2025-05-30 12:20:00,80.42,80.44,80.34,80.37,4620.0,80.42,80.44,80.34,80.37,4620.0
2025-05-30 12:25:00,80.38,80.38,80.11,80.14,31772.0,80.38,80.38,80.11,80.14,31772.0
2025-05-30 12:30:00,80.16,80.16,79.9,79.99,7939.0,80.16,80.16,79.9,79.99,7939.0
2025-05-30 12:35:00,79.98,80.18,79.95,80.18,11052.0,79.98,80.18,79.95,80.18,11052.0
2025-05-30 12:40:00,80.2,80.21,80.11,80.11,7654.0,80.2,80.21,80.11,80.11,7654.0
2025-05-30 12:45:00,80.11,80.14,80.08,80.13,8262.0,80.11,80.14,80.08,80.13,8262.0
2025-05-30 12:50:00,80.13,80.13,80.05,80.09,5083.0,80.13,80.13,80.05,80.09,5083.0
2025-05-30 12:55:00,80.1,80.11,80.06,80.1,5084.0,80.1,80.11,80.06,80.1,5084.0
2025-05-30 13:00:00,80.08,80.15,80.07,80.13,6669.0,80.08,80.15,80.07,80.13,6669.0
2025-05-30 13:05:00,80.14,80.2,80.1,80.17,5066.0,80.14,80.2,80.1,80.17,5066.0
2025-05-30 13:10:00,80.15,80.15,80.07,80.07,4557.0,80.15,80.15,80.07,80.07,4557.0
2025-05-30 13:15:00,80.08,80.12,80.02,80.1,12770.0,80.08,80.12,80.02,80.1,12770.0
2025-05-30 13:20:00,80.13,80.14,80.04,80.1,7326.0,80.13,80.14,80.04,80.1,7326.0
2025-05-30 13:25:00,80.09,80.13,80.04,80.12,8758.0,80.09,80.13,80.04,80.12,8758.0
2025-05-30 13:30:00,80.13,80.17,80.11,80.17,12075.0,80.13,80.17,80.11,80.17,12075.0
2025-05-30 13:35:00,80.18,80.19,80.09,80.15,13019.0,80.18,80.19,80.09,80.15,13019.0
2025-05-30 13:40:00,80.17,80.2,80.13,80.14,7820.0,80.17,80.2,80.13,80.14,7820.0
2025-05-30 13:45:00,80.12,80.15,80.07,80.14,11918.0,80.12,80.15,80.07,80.14,11918.0
2025-05-30 13:50:00,80.15,80.22,80.15,80.2,7131.0,80.15,80.22,80.15,80.2,7131.0
2025-05-30 13:55:00,80.21,80.21,80.13,80.14,6206.0,80.21,80.21,80.13,80.14,6206.0
2025-05-30 14:00:00,80.14,80.23,80.14,80.19,15656.0,80.14,80.23,80.14,80.19,15656.0
2025-05-30 14:05:00,80.17,80.27,80.13,80.26,10524.0,80.17,80.27,80.13,80.26,10524.0
2025-05-30 14:10:00,80.26,80.31,80.26,80.3,6504.0,80.26,80.31,80.26,80.3,6504.0
2025-05-30 14:15:00,80.3,80.39,80.23,80.36,20186.0,80.3,80.39,80.23,80.36,20186.0
2025-05-30 14:20:00,80.37,80.37,80.3,80.33,7524.0,80.37,80.37,80.3,80.33,7524.0
2025-05-30 14:25:00,80.33,80.38,80.32,80.35,6486.0,80.33,80.38,80.32,80.35,6486.0
2025-05-30 14:30:00,80.36,80.37,80.27,80.28,7295.0,80.36,80.37,80.27,80.28,7295.0
2025-05-30 14:35:00,80.28,80.33,80.27,80.31,7496.0,80.28,80.33,80.27,80.31,7496.0
2025-05-30 14:40:00,80.31,80.33,80.27,80.3,10360.0,80.31,80.33,80.27,80.3,10360.0
2025-05-30 14:45:00,80.31,80.38,80.31,80.38,11463.0,80.31,80.38,80.31,80.38,11463.0
2025-05-30 14:50:00,80.38,80.45,80.38,80.43,8575.0,80.38,80.45,80.38,80.43,8575.0
2025-05-30 14:55:00,80.43,80.46,80.37,80.42,8121.0,80.43,80.46,80.37,80.42,8121.0
2025-05-30 15:00:00,80.42,80.56,80.42,80.55,9096.0,80.42,80.56,80.42,80.55,9096.0
2025-05-30 15:05:00,80.55,80.59,80.53,80.55,15776.0,80.55,80.59,80.53,80.55,15776.0
2025-05-30 15:10:00,80.53,80.62,80.53,80.61,12467.0,80.53,80.62,80.53,80.61,12467.0
2025-05-30 15:15:00,80.61,80.7,80.58,80.69,16291.0,80.61,80.7,80.58,80.69,16291.0
2025-05-30 15:20:00,80.68,80.71,80.63,80.68,19990.0,80.68,80.71,80.63,80.68,19990.0
2025-05-30 15:25:00,80.67,80.78,80.67,80.73,14403.0,80.67,80.78,80.67,80.73,14403.0
2025-05-30 15:30:00,80.74,80.74,80.65,80.73,19718.0,80.74,80.74,80.65,80.73,19718.0
2025-05-30 15:35:00,80.73,80.8,80.71,80.73,25832.0,80.73,80.8,80.71,80.73,25832.0
2025-05-30 15:40:00,80.71,80.71,80.58,80.64,27331.0,80.71,80.71,80.58,80.64,27331.0
2025-05-30 15:45:00,80.64,80.72,80.56,80.65,45856.0,80.64,80.72,80.56,80.65,45856.0
2025-05-30 15:50:00,80.62,80.99,80.62,80.79,280438.0,80.62,80.99,80.62,80.79,280438.0
2025-05-30 15:55:00,80.97,81.23,80.79,80.91,533266.0,80.97,81.23,80.79,80.91,533266.0
2025-06-02 09:30:00,80.24,80.31,80.0,80.13,95592.0,80.24,80.31,80.0,80.13,95592.0
2025-06-02 09:35:00,80.14,80.23,79.91,79.98,45276.0,80.14,80.23,79.91,79.98,45276.0
2025-06-02 09:40:00,79.95,80.02,79.89,79.94,26224.0,79.95,80.02,79.89,79.94,26224.0
2025-06-02 09:45:00,79.94,79.98,79.78,79.8,24294.0,79.94,79.98,79.78,79.8,24294.0
2025-06-02 09:50:00,79.78,79.78,79.51,79.55,15347.0,79.78,79.78,79.51,79.55,15347.0
2025-06-02 09:55:00,79.55,79.71,79.46,79.7,13855.0,79.55,79.71,79.46,79.7,13855.0
2025-06-02 10:00:00,79.67,79.71,79.47,79.56,21784.0,79.67,79.71,79.47,79.56,21784.0
2025-06-02 10:05:00,79.56,79.7,79.54,79.57,13275.0,79.56,79.7,79.54,79.57,13275.0
2025-06-02 10:10:00,79.56,79.72,79.52,79.72,22801.0,79.56,79.72,79.52,79.72,22801.0
2025-06-02 10:15:00,79.71,79.82,79.7,79.77,21493.0,79.71,79.82,79.7,79.77,21493.0
2025-06-02 10:20:00,79.74,80.01,79.73,79.91,12485.0,79.74,80.01,79.73,79.91,12485.0
2025-06-02 10:25:00,79.92,80.05,79.92,80.04,10000.0,79.92,80.05,79.92,80.04,10000.0
2025-06-02 10:30:00,80.04,80.22,80.03,80.18,24581.0,80.04,80.22,80.03,80.18,24581.0
2025-06-02 10:35:00,80.19,80.21,79.98,80.01,8281.0,80.19,80.21,79.98,80.01,8281.0
2025-06-02 10:40:00,80.0,80.09,79.97,80.06,10841.0,80.0,80.09,79.97,80.06,10841.0
2025-06-02 10:45:00,80.06,80.15,80.06,80.1,9169.0,80.06,80.15,80.06,80.1,9169.0
2025-06-02 10:50:00,80.12,80.25,80.12,80.22,8300.0,80.12,80.25,80.12,80.22,8300.0
2025-06-02 10:55:00,80.21,80.33,80.19,80.22,14910.0,80.21,80.33,80.19,80.22,14910.0
2025-06-02 11:00:00,80.23,80.28,80.15,80.22,16817.0,80.23,80.28,80.15,80.22,16817.0
2025-06-02 11:05:00,80.22,80.32,80.18,80.23,11227.0,80.22,80.32,80.18,80.23,11227.0
2025-06-02 11:10:00,80.24,80.32,80.23,80.3,13556.0,80.24,80.32,80.23,80.3,13556.0
2025-06-02 11:15:00,80.3,80.3,80.23,80.25,8636.0,80.3,80.3,80.23,80.25,8636.0
2025-06-02 11:20:00,80.25,80.26,80.2,80.21,10436.0,80.25,80.26,80.2,80.21,10436.0
2025-06-02 11:25:00,80.21,80.21,80.04,80.06,13484.0,80.21,80.21,80.04,80.06,13484.0
2025-06-02 11:30:00,80.05,80.06,79.94,79.95,9252.0,80.05,80.06,79.94,79.95,9252.0
2025-06-02 11:35:00,79.95,80.05,79.94,80.05,12200.0,79.95,80.05,79.94,80.05,12200.0
2025-06-02 11:40:00,80.03,80.17,80.01,80.17,24881.0,80.03,80.17,80.01,80.17,24881.0
2025-06-02 11:45:00,80.14,80.22,80.12,80.16,31212.0,80.14,80.22,80.12,80.16,31212.0
2025-06-02 11:50:00,80.15,80.27,80.14,80.23,19031.0,80.15,80.27,80.14,80.23,19031.0
2025-06-02 11:55:00,80.23,80.23,80.15,80.2,9377.0,80.23,80.23,80.15,80.2,9377.0
2025-06-02 12:00:00,80.21,80.23,79.95,79.99,14645.0,80.21,80.23,79.95,79.99,14645.0
2025-06-02 12:05:00,80.01,80.01,79.85,79.89,11671.0,80.01,80.01,79.85,79.89,11671.0
2025-06-02 12:10:00,79.88,79.98,79.86,79.98,16437.0,79.88,79.98,79.86,79.98,16437.0
2025-06-02 12:15:00,79.98,80.04,79.97,80.02,13799.0,79.98,80.04,79.97,80.02,13799.0
2025-06-02 12:20:00,80.03,80.05,80.01,80.05,9860.0,80.03,80.05,80.01,80.05,9860.0
2025-06-02 12:25:00,80.03,80.03,79.9,79.97,15203.0,80.03,80.03,79.9,79.97,15203.0
2025-06-02 12:30:00,79.97,80.03,79.96,80.03,5207.0,79.97,80.03,79.96,80.03,5207.0
2025-06-02 12:35:00,80.03,80.06,79.98,80.03,11507.0,80.03,80.06,79.98,80.03,11507.0
2025-06-02 12:40:00,80.01,80.03,79.98,80.0,10630.0,80.01,80.03,79.98,80.0,10630.0
2025-06-02 12:45:00,80.0,80.07,79.99,80.0,8977.0,80.0,80.07,79.99,80.0,8977.0
2025-06-02 12:50:00,79.99,80.11,79.99,80.09,22935.0,79.99,80.11,79.99,80.09,22935.0
2025-06-02 12:55:00,80.1,80.13,80.1,80.11,3602.0,80.1,80.13,80.1,80.11,3602.0
2025-06-02 13:00:00,80.12,80.2,80.12,80.15,5903.0,80.12,80.2,80.12,80.15,5903.0
2025-06-02 13:05:00,80.14,80.2,80.12,80.2,7733.0,80.14,80.2,80.12,80.2,7733.0
2025-06-02 13:10:00,80.2,80.2,80.11,80.11,8933.0,80.2,80.2,80.11,80.11,8933.0
2025-06-02 13:15:00,80.1,80.16,80.08,80.1,8339.0,80.1,80.16,80.08,80.1,8339.0
2025-06-02 13:20:00,80.08,80.08,80.01,80.05,8832.0,80.08,80.08,80.01,80.05,8832.0
2025-06-02 13:25:00,80.06,80.08,80.0,80.01,10028.0,80.06,80.08,80.0,80.01,10028.0
2025-06-02 13:30:00,80.01,80.07,79.97,79.98,9430.0,80.01,80.07,79.97,79.98,9430.0
2025-06-02 13:35:00,79.99,80.01,79.94,79.99,12847.0,79.99,80.01,79.94,79.99,12847.0
2025-06-02 13:40:00,79.99,79.99,79.93,79.94,10421.0,79.99,79.99,79.93,79.94,10421.0
2025-06-02 13:45:00,79.96,79.96,79.92,79.94,6499.0,79.96,79.96,79.92,79.94,6499.0
2025-06-02 13:50:00,79.94,79.96,79.91,79.92,12417.0,79.94,79.96,79.91,79.92,12417.0
2025-06-02 13:55:00,79.9,79.98,79.9,79.95,11001.0,79.9,79.98,79.9,79.95,11001.0
2025-06-02 14:00:00,79.94,80.02,79.92,79.96,16658.0,79.94,80.02,79.92,79.96,16658.0
2025-06-02 14:05:00,79.97,80.02,79.93,79.95,7958.0,79.97,80.02,79.93,79.95,7958.0
2025-06-02 14:10:00,79.96,80.04,79.95,80.02,8547.0,79.96,80.04,79.95,80.02,8547.0
2025-06-02 14:15:00,80.03,80.15,80.03,80.09,18398.0,80.03,80.15,80.03,80.09,18398.0
2025-06-02 14:20:00,80.09,80.21,80.09,80.18,20984.0,80.09,80.21,80.09,80.18,20984.0
2025-06-02 14:25:00,80.19,80.26,80.17,80.19,24461.0,80.19,80.26,80.17,80.19,24461.0
2025-06-02 14:30:00,80.19,80.2,80.11,80.12,11573.0,80.19,80.2,80.11,80.12,11573.0
2025-06-02 14:35:00,80.12,80.17,80.09,80.16,19414.0,80.12,80.17,80.09,80.16,19414.0
2025-06-02 14:40:00,80.16,80.16,80.11,80.14,11703.0,80.16,80.16,80.11,80.14,11703.0
2025-06-02 14:45:00,80.14,80.16,80.13,80.15,6388.0,80.14,80.16,80.13,80.15,6388.0
2025-06-02 14:50:00,80.15,80.23,80.15,80.21,6919.0,80.15,80.23,80.15,80.21,6919.0
2025-06-02 14:55:00,80.2,80.27,80.2,80.26,21478.0,80.2,80.27,80.2,80.26,21478.0
2025-06-02 15:00:00,80.26,80.28,80.23,80.26,11974.0,80.26,80.28,80.23,80.26,11974.0
2025-06-02 15:05:00,80.27,80.27,80.14,80.17,21103.0,80.27,80.27,80.14,80.17,21103.0
2025-06-02 15:10:00,80.17,80.19,80.12,80.12,15811.0,80.17,80.19,80.12,80.12,15811.0
2025-06-02 15:15:00,80.12,80.15,80.1,80.13,16316.0,80.12,80.15,80.1,80.13,16316.0
2025-06-02 15:20:00,80.12,80.21,80.11,80.2,13990.0,80.12,80.21,80.11,80.2,13990.0
2025-06-02 15:25:00,80.19,80.21,80.16,80.19,16978.0,80.19,80.21,80.16,80.19,16978.0
2025-06-02 15:30:00,80.19,80.21,80.14,80.14,16339.0,80.19,80.21,80.14,80.14,16339.0
2025-06-02 15:35:00,80.14,80.19,80.11,80.14,17469.0,80.14,80.19,80.11,80.14,17469.0
2025-06-02 15:40:00,80.14,80.21,80.13,80.16,20608.0,80.14,80.21,80.13,80.16,20608.0
2025-06-02 15:45:00,80.17,80.17,80.1,80.12,13685.0,80.17,80.17,80.1,80.12,13685.0
2025-06-02 15:50:00,80.12,80.23,80.1,80.19,39736.0,80.12,80.23,80.1,80.19,39736.0
2025-06-02 15:55:00,80.21,80.28,80.16,80.26,123626.0,80.21,80.28,80.16,80.26,123626.0
2025-06-03 09:30:00,80.31,80.45,80.23,80.32,76537.0,80.31,80.45,80.23,80.32,76537.0
2025-06-03 09:35:00,80.34,80.4,80.05,80.08,26821.0,80.34,80.4,80.05,80.08,26821.0
2025-06-03 09:40:00,80.08,80.34,80.06,80.3,28278.0,80.08,80.34,80.06,80.3,28278.0
2025-06-03 09:45:00,80.31,80.31,80.12,80.15,26265.0,80.31,80.31,80.12,80.15,26265.0
2025-06-03 09:50:00,80.14,80.23,80.09,80.22,26052.0,80.14,80.23,80.09,80.22,26052.0
2025-06-03 09:55:00,80.24,80.32,80.12,80.14,56377.0,80.24,80.32,80.12,80.14,56377.0
2025-06-03 10:00:00,80.16,80.26,80.08,80.15,44718.0,80.16,80.26,80.08,80.15,44718.0
2025-06-03 10:05:00,80.15,80.53,80.03,80.09,419590.0,80.15,80.53,80.03,80.09,419590.0
2025-06-03 10:10:00,80.08,80.1,80.02,80.09,16796.0,80.08,80.1,80.02,80.09,16796.0
2025-06-03 10:15:00,80.09,80.18,79.94,80.16,27504.0,80.09,80.18,79.94,80.16,27504.0
2025-06-03 10:20:00,80.15,80.27,80.09,80.24,24970.0,80.15,80.27,80.09,80.24,24970.0
2025-06-03 10:25:00,80.25,80.5,80.23,80.5,19079.0,80.25,80.5,80.23,80.5,19079.0
2025-06-03 10:30:00,80.52,80.53,80.34,80.34,16491.0,80.52,80.53,80.34,80.34,16491.0
2025-06-03 10:35:00,80.34,80.4,80.34,80.4,8662.0,80.34,80.4,80.34,80.4,8662.0
2025-06-03 10:40:00,80.42,80.49,80.38,80.44,13697.0,80.42,80.49,80.38,80.44,13697.0
2025-06-03 10:45:00,80.44,80.62,80.44,80.62,51917.0,80.44,80.62,80.44,80.62,51917.0
2025-06-03 10:50:00,80.64,80.66,80.46,80.46,21734.0,80.64,80.66,80.46,80.46,21734.0
2025-06-03 10:55:00,80.46,80.46,80.33,80.39,31396.0,80.46,80.46,80.33,80.39,31396.0
2025-06-03 11:00:00,80.38,80.52,80.38,80.5,14511.0,80.38,80.52,80.38,80.5,14511.0
2025-06-03 11:05:00,80.5,80.51,80.36,80.37,9224.0,80.5,80.51,80.36,80.37,9224.0
2025-06-03 11:10:00,80.38,80.38,80.32,80.35,6901.0,80.38,80.38,80.32,80.35,6901.0
2025-06-03 11:15:00,80.35,80.36,80.27,80.3,6852.0,80.35,80.36,80.27,80.3,6852.0
2025-06-03 11:20:00,80.3,80.37,80.3,80.35,6713.0,80.3,80.37,80.3,80.35,6713.0
2025-06-03 11:25:00,80.35,80.39,80.31,80.36,9214.0,80.35,80.39,80.31,80.36,9214.0
2025-06-03 11:30:00,80.39,80.43,80.36,80.38,7288.0,80.39,80.43,80.36,80.38,7288.0
2025-06-03 11:35:00,80.38,80.43,80.38,80.4,3220.0,80.38,80.43,80.38,80.4,3220.0
2025-06-03 11:40:00,80.41,80.41,80.35,80.37,4808.0,80.41,80.41,80.35,80.37,4808.0
2025-06-03 11:45:00,80.37,80.45,80.37,80.42,5903.0,80.37,80.45,80.37,80.42,5903.0
2025-06-03 11:50:00,80.39,80.42,80.36,80.42,2209.0,80.39,80.42,80.36,80.42,2209.0
2025-06-03 11:55:00,80.4,80.45,80.37,80.45,5929.0,80.4,80.45,80.37,80.45,5929.0
2025-06-03 12:00:00,80.46,80.46,80.38,80.44,4209.0,80.46,80.46,80.38,80.44,4209.0
2025-06-03 12:05:00,80.44,80.47,80.41,80.42,6115.0,80.44,80.47,80.41,80.42,6115.0
2025-06-03 12:10:00,80.43,80.48,80.43,80.47,8525.0,80.43,80.48,80.43,80.47,8525.0
2025-06-03 12:15:00,80.48,80.51,80.47,80.5,10335.0,80.48,80.51,80.47,80.5,10335.0
2025-06-03 12:20:00,80.51,80.51,80.42,80.5,9013.0,80.51,80.51,80.42,80.5,9013.0
2025-06-03 12:25:00,80.49,80.5,80.48,80.48,3791.0,80.49,80.5,80.48,80.48,3791.0
2025-06-03 12:30:00,80.49,80.5,80.43,80.43,6732.0,80.49,80.5,80.43,80.43,6732.0
2025-06-03 12:35:00,80.42,80.46,80.41,80.44,7041.0,80.42,80.46,80.41,80.44,7041.0
2025-06-03 12:40:00,80.46,80.46,80.42,80.44,8570.0,80.46,80.46,80.42,80.44,8570.0
2025-06-03 12:45:00,80.43,80.45,80.41,80.42,5840.0,80.43,80.45,80.41,80.42,5840.0
2025-06-03 12:50:00,80.43,80.5,80.43,80.47,9446.0,80.43,80.5,80.43,80.47,9446.0
2025-06-03 12:55:00,80.48,80.49,80.43,80.45,4791.0,80.48,80.49,80.43,80.45,4791.0
2025-06-03 13:00:00,80.45,80.46,80.39,80.42,5732.0,80.45,80.46,80.39,80.42,5732.0
2025-06-03 13:05:00,80.43,80.46,80.42,80.43,8839.0,80.43,80.46,80.42,80.43,8839.0
2025-06-03 13:10:00,80.44,80.49,80.44,80.48,5276.0,80.44,80.49,80.44,80.48,5276.0
2025-06-03 13:15:00,80.49,80.58,80.49,80.56,35069.0,80.49,80.58,80.49,80.56,35069.0
2025-06-03 13:20:00,80.58,80.65,80.58,80.62,5790.0,80.58,80.65,80.58,80.62,5790.0
2025-06-03 13:25:00,80.62,80.63,80.6,80.6,3767.0,80.62,80.63,80.6,80.6,3767.0
2025-06-03 13:30:00,80.62,80.63,80.58,80.59,10669.0,80.62,80.63,80.58,80.59,10669.0
2025-06-03 13:35:00,80.55,80.55,80.5,80.53,12877.0,80.55,80.55,80.5,80.53,12877.0
2025-06-03 13:40:00,80.53,80.53,80.48,80.5,8231.0,80.53,80.53,80.48,80.5,8231.0
2025-06-03 13:45:00,80.51,80.52,80.46,80.47,8603.0,80.51,80.52,80.46,80.47,8603.0
2025-06-03 13:50:00,80.46,80.49,80.44,80.48,11292.0,80.46,80.49,80.44,80.48,11292.0
2025-06-03 13:55:00,80.48,80.49,80.39,80.43,9318.0,80.48,80.49,80.39,80.43,9318.0
2025-06-03 14:00:00,80.43,80.44,80.26,80.36,12851.0,80.43,80.44,80.26,80.36,12851.0
2025-06-03 14:05:00,80.37,80.38,80.29,80.35,13224.0,80.37,80.38,80.29,80.35,13224.0
2025-06-03 14:10:00,80.36,80.37,80.28,80.29,21378.0,80.36,80.37,80.28,80.29,21378.0
2025-06-03 14:15:00,80.3,80.35,80.24,80.34,13762.0,80.3,80.35,80.24,80.34,13762.0
2025-06-03 14:20:00,80.35,80.38,80.33,80.34,8635.0,80.35,80.38,80.33,80.34,8635.0
2025-06-03 14:25:00,80.33,80.37,80.33,80.36,8810.0,80.33,80.37,80.33,80.36,8810.0
2025-06-03 14:30:00,80.36,80.43,80.36,80.41,6754.0,80.36,80.43,80.36,80.41,6754.0
2025-06-03 14:35:00,80.42,80.43,80.39,80.39,7372.0,80.42,80.43,80.39,80.39,7372.0
2025-06-03 14:40:00,80.39,80.39,80.35,80.38,12954.0,80.39,80.39,80.35,80.38,12954.0
2025-06-03 14:45:00,80.39,80.46,80.37,80.45,19603.0,80.39,80.46,80.37,80.45,19603.0
2025-06-03 14:50:00,80.45,80.45,80.38,80.43,13307.0,80.45,80.45,80.38,80.43,13307.0
2025-06-03 14:55:00,80.43,80.44,80.36,80.43,14216.0,80.43,80.44,80.36,80.43,14216.0
2025-06-03 15:00:00,80.44,80.46,80.4,80.43,21312.0,80.44,80.46,80.4,80.43,21312.0
2025-06-03 15:05:00,80.43,80.44,80.38,80.42,14336.0,80.43,80.44,80.38,80.42,14336.0
2025-06-03 15:10:00,80.41,80.43,80.33,80.42,24491.0,80.41,80.43,80.33,80.42,24491.0
2025-06-03 15:15:00,80.42,80.45,80.41,80.45,14968.0,80.42,80.45,80.41,80.45,14968.0
2025-06-03 15:20:00,80.45,80.45,80.38,80.4,21372.0,80.45,80.45,80.38,80.4,21372.0
2025-06-03 15:25:00,80.39,80.39,80.34,80.38,17917.0,80.39,80.39,80.34,80.38,17917.0
2025-06-03 15:30:00,80.39,80.44,80.39,80.41,15520.0,80.39,80.44,80.39,80.41,15520.0
2025-06-03 15:35:00,80.41,80.44,80.37,80.38,28312.0,80.41,80.44,80.37,80.38,28312.0
2025-06-03 15:40:00,80.39,80.39,80.3,80.32,45578.0,80.39,80.39,80.3,80.32,45578.0
2025-06-03 15:45:00,80.32,80.33,80.23,80.24,35082.0,80.32,80.33,80.23,80.24,35082.0
2025-06-03 15:50:00,80.23,80.31,80.14,80.27,94466.0,80.23,80.31,80.14,80.27,94466.0
2025-06-03 15:55:00,80.26,80.38,80.22,80.33,202579.0,80.26,80.38,80.22,80.33,202579.0
2025-06-04 09:30:00,80.3,80.44,80.25,80.31,30919.0,80.3,80.44,80.25,80.31,30919.0
2025-06-04 09:35:00,80.28,80.36,80.15,80.29,13492.0,80.28,80.36,80.15,80.29,13492.0
2025-06-04 09:40:00,80.27,80.29,80.19,80.19,10608.0,80.27,80.29,80.19,80.19,10608.0
2025-06-04 09:45:00,80.21,80.36,80.21,80.36,12249.0,80.21,80.36,80.21,80.36,12249.0
2025-06-04 09:50:00,80.34,80.4,80.28,80.28,7493.0,80.34,80.4,80.28,80.28,7493.0
2025-06-04 09:55:00,80.29,80.42,80.28,80.4,7170.0,80.29,80.42,80.28,80.4,7170.0
2025-06-04 10:00:00,80.37,80.45,80.24,80.39,20692.0,80.37,80.45,80.24,80.39,20692.0
2025-06-04 10:05:00,80.41,80.48,80.35,80.44,15922.0,80.41,80.48,80.35,80.44,15922.0
2025-06-04 10:10:00,80.49,80.54,80.41,80.5,10094.0,80.49,80.54,80.41,80.5,10094.0
2025-06-04 10:15:00,80.52,80.61,80.52,80.56,9156.0,80.52,80.61,80.52,80.56,9156.0
2025-06-04 10:20:00,80.56,80.58,80.51,80.56,18080.0,80.56,80.58,80.51,80.56,18080.0
2025-06-04 10:25:00,80.55,80.63,80.52,80.63,30169.0,80.55,80.63,80.52,80.63,30169.0
2025-06-04 10:30:00,80.63,80.68,80.59,80.6,15280.0,80.63,80.68,80.59,80.6,15280.0
2025-06-04 10:35:00,80.59,80.62,80.53,80.55,8070.0,80.59,80.62,80.53,80.55,8070.0
2025-06-04 10:40:00,80.54,80.55,80.39,80.39,9089.0,80.54,80.55,80.39,80.39,9089.0
2025-06-04 10:45:00,80.41,80.46,80.4,80.42,4795.0,80.41,80.46,80.4,80.42,4795.0
2025-06-04 10:50:00,80.41,80.42,80.36,80.42,3755.0,80.41,80.42,80.36,80.42,3755.0
2025-06-04 10:55:00,80.41,80.47,80.4,80.47,4757.0,80.41,80.47,80.4,80.47,4757.0
2025-06-04 11:00:00,80.49,80.49,80.42,80.44,5293.0,80.49,80.49,80.42,80.44,5293.0
2025-06-04 11:05:00,80.44,80.54,80.44,80.53,4735.0,80.44,80.54,80.44,80.53,4735.0
2025-06-04 11:10:00,80.52,80.52,80.47,80.5,6484.0,80.52,80.52,80.47,80.5,6484.0
2025-06-04 11:15:00,80.5,80.52,80.48,80.48,4663.0,80.5,80.52,80.48,80.48,4663.0
2025-06-04 11:20:00,80.5,80.51,80.41,80.43,3790.0,80.5,80.51,80.41,80.43,3790.0
2025-06-04 11:25:00,80.42,80.43,80.38,80.38,5668.0,80.42,80.43,80.38,80.38,5668.0
2025-06-04 11:30:00,80.36,80.4,80.33,80.39,5268.0,80.36,80.4,80.33,80.39,5268.0
2025-06-04 11:35:00,80.39,80.4,80.36,80.37,8595.0,80.39,80.4,80.36,80.37,8595.0
2025-06-04 11:40:00,80.38,80.44,80.36,80.38,4434.0,80.38,80.44,80.36,80.38,4434.0
2025-06-04 11:45:00,80.37,80.45,80.36,80.44,6256.0,80.37,80.45,80.36,80.44,6256.0
2025-06-04 11:50:00,80.46,80.49,80.42,80.42,5284.0,80.46,80.49,80.42,80.42,5284.0
2025-06-04 11:55:00,80.42,80.44,80.29,80.34,6145.0,80.42,80.44,80.29,80.34,6145.0
2025-06-04 12:00:00,80.33,80.34,80.21,80.21,7831.0,80.33,80.34,80.21,80.21,7831.0
2025-06-04 12:05:00,80.21,80.24,80.18,80.23,7589.0,80.21,80.24,80.18,80.23,7589.0
2025-06-04 12:10:00,80.24,80.25,80.18,80.18,4002.0,80.24,80.25,80.18,80.18,4002.0
2025-06-04 12:15:00,80.2,80.23,80.2,80.23,6574.0,80.2,80.23,80.2,80.23,6574.0
2025-06-04 12:20:00,80.22,80.22,80.13,80.14,4518.0,80.22,80.22,80.13,80.14,4518.0
2025-06-04 12:25:00,80.15,80.18,80.13,80.14,4454.0,80.15,80.18,80.13,80.14,4454.0
2025-06-04 12:30:00,80.17,80.22,80.16,80.17,2472.0,80.17,80.22,80.16,80.17,2472.0
2025-06-04 12:35:00,80.18,80.21,80.16,80.18,3380.0,80.18,80.21,80.16,80.18,3380.0
2025-06-04 12:40:00,80.16,80.19,80.16,80.19,2475.0,80.16,80.19,80.16,80.19,2475.0
2025-06-04 12:45:00,80.19,80.22,80.17,80.17,5232.0,80.19,80.22,80.17,80.17,5232.0
2025-06-04 12:50:00,80.17,80.2,80.17,80.17,9176.0,80.17,80.2,80.17,80.17,9176.0
2025-06-04 12:55:00,80.17,80.21,80.17,80.2,4730.0,80.17,80.21,80.17,80.2,4730.0
2025-06-04 13:00:00,80.21,80.27,80.21,80.23,4000.0,80.21,80.27,80.21,80.23,4000.0
2025-06-04 13:05:00,80.24,80.24,80.19,80.21,4353.0,80.24,80.24,80.19,80.21,4353.0
2025-06-04 13:10:00,80.22,80.24,80.21,80.23,5728.0,80.22,80.24,80.21,80.23,5728.0
2025-06-04 13:15:00,80.21,80.25,80.21,80.25,6922.0,80.21,80.25,80.21,80.25,6922.0
2025-06-04 13:20:00,80.26,80.28,80.24,80.28,4082.0,80.26,80.28,80.24,80.28,4082.0
2025-06-04 13:25:00,80.27,80.3,80.27,80.29,4762.0,80.27,80.3,80.27,80.29,4762.0
2025-06-04 13:30:00,80.3,80.32,80.29,80.31,4390.0,80.3,80.32,80.29,80.31,4390.0
2025-06-04 13:35:00,80.33,80.34,80.31,80.31,5512.0,80.33,80.34,80.31,80.31,5512.0
2025-06-04 13:40:00,80.31,80.34,80.28,80.32,7754.0,80.31,80.34,80.28,80.32,7754.0
2025-06-04 13:45:00,80.31,80.31,80.25,80.27,8025.0,80.31,80.31,80.25,80.27,8025.0
2025-06-04 13:50:00,80.27,80.29,80.25,80.25,7914.0,80.27,80.29,80.25,80.25,7914.0
2025-06-04 13:55:00,80.24,80.26,80.2,80.22,7222.0,80.24,80.26,80.2,80.22,7222.0
2025-06-04 14:00:00,80.22,80.32,80.21,80.29,8385.0,80.22,80.32,80.21,80.29,8385.0
2025-06-04 14:05:00,80.28,80.29,80.23,80.23,5430.0,80.28,80.29,80.23,80.23,5430.0
2025-06-04 14:10:00,80.23,80.24,80.19,80.23,4598.0,80.23,80.24,80.19,80.23,4598.0
2025-06-04 14:15:00,80.22,80.23,80.2,80.21,7229.0,80.22,80.23,80.2,80.21,7229.0
2025-06-04 14:20:00,80.21,80.24,80.2,80.23,8322.0,80.21,80.24,80.2,80.23,8322.0
2025-06-04 14:25:00,80.22,80.23,80.18,80.22,7582.0,80.22,80.23,80.18,80.22,7582.0
2025-06-04 14:30:00,80.22,80.24,80.2,80.23,8700.0,80.22,80.24,80.2,80.23,8700.0
2025-06-04 14:35:00,80.23,80.24,80.16,80.16,5588.0,80.23,80.24,80.16,80.16,5588.0
2025-06-04 14:40:00,80.16,80.21,80.14,80.19,4612.0,80.16,80.21,80.14,80.19,4612.0
2025-06-04 14:45:00,80.19,80.19,80.17,80.17,6794.0,80.19,80.19,80.17,80.17,6794.0
2025-06-04 14:50:00,80.17,80.17,80.11,80.14,7457.0,80.17,80.17,80.11,80.14,7457.0
2025-06-04 14:55:00,80.14,80.14,80.05,80.07,22861.0,80.14,80.14,80.05,80.07,22861.0
2025-06-04 15:00:00,80.07,80.09,80.06,80.06,10278.0,80.07,80.09,80.06,80.06,10278.0
2025-06-04 15:05:00,80.05,80.09,80.04,80.05,12447.0,80.05,80.09,80.04,80.05,12447.0
2025-06-04 15:10:00,80.05,80.09,80.05,80.06,10528.0,80.05,80.09,80.05,80.06,10528.0
2025-06-04 15:15:00,80.05,80.05,79.97,79.98,12936.0,80.05,80.05,79.97,79.98,12936.0
2025-06-04 15:20:00,79.98,80.01,79.96,79.99,15381.0,79.98,80.01,79.96,79.99,15381.0
2025-06-04 15:25:00,79.98,80.0,79.95,79.96,11049.0,79.98,80.0,79.95,79.96,11049.0
2025-06-04 15:30:00,79.97,80.01,79.95,79.96,12774.0,79.97,80.01,79.95,79.96,12774.0
2025-06-04 15:35:00,79.95,79.99,79.94,79.96,15809.0,79.95,79.99,79.94,79.96,15809.0
2025-06-04 15:40:00,79.97,79.99,79.9,79.97,20752.0,79.97,79.99,79.9,79.97,20752.0
2025-06-04 15:45:00,79.96,79.98,79.94,79.95,17652.0,79.96,79.98,79.94,79.95,17652.0
2025-06-04 15:50:00,79.94,79.94,79.83,79.85,37391.0,79.94,79.94,79.83,79.85,37391.0
2025-06-04 15:55:00,79.84,79.84,79.73,79.75,164656.0,79.84,79.84,79.73,79.75,164656.0
2025-06-05 09:30:00,80.07,80.28,79.83,79.9,82291.0,80.07,80.28,79.83,79.9,82291.0
2025-06-05 09:35:00,79.88,80.03,79.75,79.83,13631.0,79.88,80.03,79.75,79.83,13631.0
2025-06-05 09:40:00,79.86,80.0,79.71,79.82,6749.0,79.86,80.0,79.71,79.82,6749.0
2025-06-05 09:45:00,79.79,79.83,79.61,79.75,41171.0,79.79,79.83,79.61,79.75,41171.0
2025-06-05 09:50:00,79.75,79.79,79.62,79.7,18143.0,79.75,79.79,79.62,79.7,18143.0
2025-06-05 09:55:00,79.69,79.72,79.47,79.52,36168.0,79.69,79.72,79.47,79.52,36168.0
2025-06-05 10:00:00,79.51,79.72,79.49,79.71,12002.0,79.51,79.72,79.49,79.71,12002.0
2025-06-05 10:05:00,79.7,79.84,79.59,79.59,13081.0,79.7,79.84,79.59,79.59,13081.0
2025-06-05 10:10:00,79.59,79.66,79.57,79.66,10469.0,79.59,79.66,79.57,79.66,10469.0
2025-06-05 10:15:00,79.67,79.67,79.58,79.63,14998.0,79.67,79.67,79.58,79.63,14998.0
2025-06-05 10:20:00,79.65,79.85,79.61,79.79,15480.0,79.65,79.85,79.61,79.79,15480.0
2025-06-05 10:25:00,79.82,79.85,79.65,79.72,32851.0,79.82,79.85,79.65,79.72,32851.0
2025-06-05 10:30:00,79.73,79.75,79.47,79.48,55058.0,79.73,79.75,79.47,79.48,55058.0
2025-06-05 10:35:00,79.47,79.64,79.4,79.55,98859.0,79.47,79.64,79.4,79.55,98859.0
2025-06-05 10:40:00,79.56,79.71,79.43,79.61,65840.0,79.56,79.71,79.43,79.61,65840.0
2025-06-05 10:45:00,79.6,79.7,79.52,79.53,67457.0,79.6,79.7,79.52,79.53,67457.0
2025-06-05 10:50:00,79.53,79.55,79.43,79.48,43699.0,79.53,79.55,79.43,79.48,43699.0
2025-06-05 10:55:00,79.48,79.58,79.47,79.56,13084.0,79.48,79.58,79.47,79.56,13084.0
2025-06-05 11:00:00,79.57,79.65,79.57,79.64,17326.0,79.57,79.65,79.57,79.64,17326.0
2025-06-05 11:05:00,79.64,79.74,79.62,79.73,11641.0,79.64,79.74,79.62,79.73,11641.0
2025-06-05 11:10:00,79.74,79.74,79.66,79.66,13747.0,79.74,79.74,79.66,79.66,13747.0
2025-06-05 11:15:00,79.67,79.74,79.65,79.7,30273.0,79.67,79.74,79.65,79.7,30273.0
2025-06-05 11:20:00,79.7,79.71,79.65,79.69,15314.0,79.7,79.71,79.65,79.69,15314.0
2025-06-05 11:25:00,79.68,79.68,79.58,79.63,8398.0,79.68,79.68,79.58,79.63,8398.0
2025-06-05 11:30:00,79.65,79.68,79.63,79.65,7847.0,79.65,79.68,79.63,79.65,7847.0
2025-06-05 11:35:00,79.65,79.68,79.59,79.63,8359.0,79.65,79.68,79.59,79.63,8359.0
2025-06-05 11:40:00,79.6,79.64,79.56,79.62,15251.0,79.6,79.64,79.56,79.62,15251.0
2025-06-05 11:45:00,79.62,79.68,79.59,79.64,22566.0,79.62,79.68,79.59,79.64,22566.0
2025-06-05 11:50:00,79.62,79.68,79.61,79.63,3919.0,79.62,79.68,79.61,79.63,3919.0
2025-06-05 11:55:00,79.64,79.73,79.63,79.68,8526.0,79.64,79.73,79.63,79.68,8526.0
2025-06-05 12:00:00,79.7,79.81,79.69,79.78,36257.0,79.7,79.81,79.69,79.78,36257.0
2025-06-05 12:05:00,79.8,79.82,79.71,79.72,12463.0,79.8,79.82,79.71,79.72,12463.0
2025-06-05 12:10:00,79.72,79.81,79.71,79.75,18524.0,79.72,79.81,79.71,79.75,18524.0
2025-06-05 12:15:00,79.76,79.76,79.57,79.67,8812.0,79.76,79.76,79.57,79.67,8812.0
2025-06-05 12:20:00,79.66,79.7,79.6,79.63,4919.0,79.66,79.7,79.6,79.63,4919.0
2025-06-05 12:25:00,79.61,79.7,79.61,79.69,6421.0,79.61,79.7,79.61,79.69,6421.0
2025-06-05 12:30:00,79.72,79.73,79.65,79.65,6183.0,79.72,79.73,79.65,79.65,6183.0
2025-06-05 12:35:00,79.67,79.69,79.61,79.66,4823.0,79.67,79.69,79.61,79.66,4823.0
2025-06-05 12:40:00,79.66,79.67,79.58,79.59,10051.0,79.66,79.67,79.58,79.59,10051.0
2025-06-05 12:45:00,79.57,79.57,79.33,79.34,9707.0,79.57,79.57,79.33,79.34,9707.0
2025-06-05 12:50:00,79.34,79.4,79.22,79.29,7149.0,79.34,79.4,79.22,79.29,7149.0
2025-06-05 12:55:00,79.3,79.37,79.27,79.32,6083.0,79.3,79.37,79.27,79.32,6083.0
2025-06-05 13:00:00,79.27,79.37,79.24,79.31,10193.0,79.27,79.37,79.24,79.31,10193.0
2025-06-05 13:05:00,79.29,79.38,79.29,79.35,5138.0,79.29,79.38,79.29,79.35,5138.0
2025-06-05 13:10:00,79.36,79.45,79.36,79.45,3089.0,79.36,79.45,79.36,79.45,3089.0
2025-06-05 13:15:00,79.45,79.5,79.45,79.45,6642.0,79.45,79.5,79.45,79.45,6642.0
2025-06-05 13:20:00,79.46,79.56,79.46,79.54,4589.0,79.46,79.56,79.46,79.54,4589.0
2025-06-05 13:25:00,79.54,79.63,79.52,79.61,7031.0,79.54,79.63,79.52,79.61,7031.0
2025-06-05 13:30:00,79.63,79.65,79.6,79.63,14632.0,79.63,79.65,79.6,79.63,14632.0
2025-06-05 13:35:00,79.63,79.66,79.6,79.61,14545.0,79.63,79.66,79.6,79.61,14545.0
2025-06-05 13:40:00,79.62,79.66,79.62,79.65,19037.0,79.62,79.66,79.62,79.65,19037.0
2025-06-05 13:45:00,79.66,79.66,79.58,79.61,26705.0,79.66,79.66,79.58,79.61,26705.0
2025-06-05 13:50:00,79.61,79.61,79.56,79.59,9945.0,79.61,79.61,79.56,79.59,9945.0
2025-06-05 13:55:00,79.58,79.58,79.5,79.55,10297.0,79.58,79.58,79.5,79.55,10297.0
2025-06-05 14:00:00,79.55,79.57,79.5,79.52,7488.0,79.55,79.57,79.5,79.52,7488.0
2025-06-05 14:05:00,79.51,79.51,79.44,79.48,9059.0,79.51,79.51,79.44,79.48,9059.0
2025-06-05 14:10:00,79.48,79.53,79.44,79.5,8612.0,79.48,79.53,79.44,79.5,8612.0
2025-06-05 14:15:00,79.51,79.51,79.3,79.5,12362.0,79.51,79.51,79.3,79.5,12362.0
2025-06-05 14:20:00,79.52,79.62,79.49,79.62,10468.0,79.52,79.62,79.49,79.62,10468.0
2025-06-05 14:25:00,79.64,79.64,79.56,79.59,7362.0,79.64,79.64,79.56,79.59,7362.0
2025-06-05 14:30:00,79.59,79.63,79.58,79.63,18194.0,79.59,79.63,79.58,79.63,18194.0
2025-06-05 14:35:00,79.63,79.7,79.54,79.66,52082.0,79.63,79.7,79.54,79.66,52082.0
2025-06-05 14:40:00,79.66,79.72,79.64,79.7,22238.0,79.66,79.72,79.64,79.7,22238.0
2025-06-05 14:45:00,79.71,79.77,79.67,79.69,20338.0,79.71,79.77,79.67,79.69,20338.0
2025-06-05 14:50:00,79.69,79.71,79.43,79.58,39349.0,79.69,79.71,79.43,79.58,39349.0
2025-06-05 14:55:00,79.56,79.61,79.55,79.56,20056.0,79.56,79.61,79.55,79.56,20056.0
2025-06-05 15:00:00,79.56,79.63,79.56,79.58,12915.0,79.56,79.63,79.56,79.58,12915.0
2025-06-05 15:05:00,79.59,79.63,79.57,79.6,19638.0,79.59,79.63,79.57,79.6,19638.0
2025-06-05 15:10:00,79.59,79.61,79.43,79.45,17777.0,79.59,79.61,79.43,79.45,17777.0
2025-06-05 15:15:00,79.45,79.49,79.1,79.19,31363.0,79.45,79.49,79.1,79.19,31363.0
2025-06-05 15:20:00,79.19,79.25,79.14,79.2,26744.0,79.19,79.25,79.14,79.2,26744.0
2025-06-05 15:25:00,79.21,79.36,79.18,79.31,21842.0,79.21,79.36,79.18,79.31,21842.0
2025-06-05 15:30:00,79.33,79.46,79.32,79.4,25488.0,79.33,79.46,79.32,79.4,25488.0
2025-06-05 15:35:00,79.4,79.59,79.38,79.55,26279.0,79.4,79.59,79.38,79.55,26279.0
2025-06-05 15:40:00,79.56,79.59,79.46,79.47,33579.0,79.56,79.59,79.46,79.47,33579.0
2025-06-05 15:45:00,79.48,79.53,79.46,79.47,38150.0,79.48,79.53,79.46,79.47,38150.0
2025-06-05 15:50:00,79.45,79.52,79.28,79.3,73711.0,79.45,79.52,79.28,79.3,73711.0
2025-06-05 15:55:00,79.28,79.36,79.21,79.3,209339.0,79.28,79.36,79.21,79.3,209339.0
2025-06-06 09:30:00,80.03,80.07,79.92,79.96,31531.0,80.03,80.07,79.92,79.96,31531.0
2025-06-06 09:35:00,80.0,80.02,79.88,79.99,11286.0,80.0,80.02,79.88,79.99,11286.0
2025-06-06 09:40:00,80.01,80.05,79.96,79.98,13879.0,80.01,80.05,79.96,79.98,13879.0
2025-06-06 09:45:00,80.02,80.06,79.9,79.9,25114.0,80.02,80.06,79.9,79.9,25114.0
2025-06-06 09:50:00,79.94,79.94,79.8,79.8,10101.0,79.94,79.94,79.8,79.8,10101.0
2025-06-06 09:55:00,79.82,79.96,79.76,79.96,11381.0,79.82,79.96,79.76,79.96,11381.0
2025-06-06 10:00:00,79.97,80.13,79.94,80.13,16156.0,79.97,80.13,79.94,80.13,16156.0
2025-06-06 10:05:00,80.17,80.27,80.13,80.25,37622.0,80.17,80.27,80.13,80.25,37622.0
2025-06-06 10:10:00,80.25,80.27,80.07,80.12,18732.0,80.25,80.27,80.07,80.12,18732.0
2025-06-06 10:15:00,80.13,80.16,80.08,80.15,10025.0,80.13,80.16,80.08,80.15,10025.0
2025-06-06 10:20:00,80.16,80.32,80.16,80.32,13908.0,80.16,80.32,80.16,80.32,13908.0
2025-06-06 10:25:00,80.3,80.35,80.17,80.23,14124.0,80.3,80.35,80.17,80.23,14124.0
2025-06-06 10:30:00,80.24,80.35,80.22,80.34,15356.0,80.24,80.35,80.22,80.34,15356.0
2025-06-06 10:35:00,80.34,80.35,80.3,80.31,10789.0,80.34,80.35,80.3,80.31,10789.0
2025-06-06 10:40:00,80.33,80.44,80.31,80.42,9298.0,80.33,80.44,80.31,80.42,9298.0
2025-06-06 10:45:00,80.43,80.44,80.37,80.37,7434.0,80.43,80.44,80.37,80.37,7434.0
2025-06-06 10:50:00,80.36,80.4,80.3,80.35,12917.0,80.36,80.4,80.3,80.35,12917.0
2025-06-06 10:55:00,80.37,80.38,80.28,80.3,7783.0,80.37,80.38,80.28,80.3,7783.0
2025-06-06 11:00:00,80.28,80.35,80.28,80.3,6480.0,80.28,80.35,80.28,80.3,6480.0
2025-06-06 11:05:00,80.31,80.47,80.3,80.43,7651.0,80.31,80.47,80.3,80.43,7651.0
2025-06-06 11:10:00,80.45,80.45,80.36,80.39,5029.0,80.45,80.45,80.36,80.39,5029.0
2025-06-06 11:15:00,80.39,80.39,80.15,80.17,13869.0,80.39,80.39,80.15,80.17,13869.0
2025-06-06 11:20:00,80.16,80.23,80.1,80.23,5208.0,80.16,80.23,80.1,80.23,5208.0
2025-06-06 11:25:00,80.25,80.29,80.21,80.29,6266.0,80.25,80.29,80.21,80.29,6266.0
2025-06-06 11:30:00,80.29,80.29,80.2,80.24,5183.0,80.29,80.29,80.2,80.24,5183.0
2025-06-06 11:35:00,80.24,80.27,80.21,80.24,3830.0,80.24,80.27,80.21,80.24,3830.0
2025-06-06 11:40:00,80.24,80.3,80.21,80.29,5810.0,80.24,80.3,80.21,80.29,5810.0
2025-06-06 11:45:00,80.29,80.29,80.18,80.25,6274.0,80.29,80.29,80.18,80.25,6274.0
2025-06-06 11:50:00,80.27,80.3,80.23,80.24,5202.0,80.27,80.3,80.23,80.24,5202.0
2025-06-06 11:55:00,80.24,80.25,80.09,80.11,6513.0,80.24,80.25,80.09,80.11,6513.0
2025-06-06 12:00:00,80.12,80.19,80.11,80.17,7522.0,80.12,80.19,80.11,80.17,7522.0
2025-06-06 12:05:00,80.2,80.21,80.15,80.17,4221.0,80.2,80.21,80.15,80.17,4221.0
2025-06-06 12:10:00,80.19,80.26,80.19,80.22,4204.0,80.19,80.26,80.19,80.22,4204.0
2025-06-06 12:15:00,80.21,80.24,80.2,80.22,7915.0,80.21,80.24,80.2,80.22,7915.0
2025-06-06 12:20:00,80.21,80.21,80.14,80.14,8325.0,80.21,80.21,80.14,80.14,8325.0
2025-06-06 12:25:00,80.14,80.19,80.13,80.14,6278.0,80.14,80.19,80.13,80.14,6278.0
2025-06-06 12:30:00,80.14,80.19,80.14,80.15,4029.0,80.14,80.19,80.14,80.15,4029.0
2025-06-06 12:35:00,80.14,80.14,80.08,80.08,3346.0,80.14,80.14,80.08,80.08,3346.0
2025-06-06 12:40:00,80.07,80.08,79.97,80.01,6981.0,80.07,80.08,79.97,80.01,6981.0
2025-06-06 12:45:00,80.01,80.07,80.01,80.06,3121.0,80.01,80.07,80.01,80.06,3121.0
2025-06-06 12:50:00,80.06,80.06,79.99,79.99,2557.0,80.06,80.06,79.99,79.99,2557.0
2025-06-06 12:55:00,80.0,80.04,79.9,80.04,13376.0,80.0,80.04,79.9,80.04,13376.0
2025-06-06 13:00:00,80.04,80.07,80.03,80.05,2613.0,80.04,80.07,80.03,80.05,2613.0
2025-06-06 13:05:00,80.05,80.05,79.99,79.99,6693.0,80.05,80.05,79.99,79.99,6693.0
2025-06-06 13:10:00,80.01,80.04,79.97,80.02,7367.0,80.01,80.04,79.97,80.02,7367.0
2025-06-06 13:15:00,80.01,80.09,79.99,80.09,11604.0,80.01,80.09,79.99,80.09,11604.0
2025-06-06 13:20:00,80.12,80.13,80.09,80.11,4257.0,80.12,80.13,80.09,80.11,4257.0
2025-06-06 13:25:00,80.09,80.1,80.05,80.07,3614.0,80.09,80.1,80.05,80.07,3614.0
2025-06-06 13:30:00,80.07,80.1,80.07,80.09,4493.0,80.07,80.1,80.07,80.09,4493.0
2025-06-06 13:35:00,80.1,80.12,80.07,80.11,6943.0,80.1,80.12,80.07,80.11,6943.0
2025-06-06 13:40:00,80.1,80.12,80.08,80.12,7687.0,80.1,80.12,80.08,80.12,7687.0
2025-06-06 13:45:00,80.11,80.14,80.1,80.11,5634.0,80.11,80.14,80.1,80.11,5634.0
2025-06-06 13:50:00,80.11,80.13,80.07,80.09,6881.0,80.11,80.13,80.07,80.09,6881.0
2025-06-06 13:55:00,80.09,80.11,80.08,80.09,3374.0,80.09,80.11,80.08,80.09,3374.0
2025-06-06 14:00:00,80.1,80.21,80.1,80.2,7323.0,80.1,80.21,80.1,80.2,7323.0
2025-06-06 14:05:00,80.2,80.21,80.16,80.2,6783.0,80.2,80.21,80.16,80.2,6783.0
2025-06-06 14:10:00,80.2,80.2,80.16,80.18,4965.0,80.2,80.2,80.16,80.18,4965.0
2025-06-06 14:15:00,80.19,80.24,80.19,80.23,5227.0,80.19,80.24,80.19,80.23,5227.0
2025-06-06 14:20:00,80.23,80.24,80.18,80.23,9174.0,80.23,80.24,80.18,80.23,9174.0
2025-06-06 14:25:00,80.22,80.22,80.17,80.2,7268.0,80.22,80.22,80.17,80.2,7268.0
2025-06-06 14:30:00,80.2,80.3,80.2,80.28,10458.0,80.2,80.3,80.2,80.28,10458.0
2025-06-06 14:35:00,80.28,80.28,80.23,80.23,8182.0,80.28,80.28,80.23,80.23,8182.0
2025-06-06 14:40:00,80.23,80.26,80.18,80.23,25940.0,80.23,80.26,80.18,80.23,25940.0
2025-06-06 14:45:00,80.23,80.23,80.2,80.21,4587.0,80.23,80.23,80.2,80.21,4587.0
2025-06-06 14:50:00,80.21,80.27,80.19,80.24,8536.0,80.21,80.27,80.19,80.24,8536.0
2025-06-06 14:55:00,80.26,80.26,80.22,80.22,5813.0,80.26,80.26,80.22,80.22,5813.0
2025-06-06 15:00:00,80.21,80.25,80.21,80.22,8035.0,80.21,80.25,80.21,80.22,8035.0
2025-06-06 15:05:00,80.23,80.26,80.21,80.22,12105.0,80.23,80.26,80.21,80.22,12105.0
2025-06-06 15:10:00,80.21,80.22,80.17,80.21,13363.0,80.21,80.22,80.17,80.21,13363.0
2025-06-06 15:15:00,80.2,80.25,80.2,80.25,9033.0,80.2,80.25,80.2,80.25,9033.0
2025-06-06 15:20:00,80.23,80.25,80.2,80.2,10354.0,80.23,80.25,80.2,80.2,10354.0
2025-06-06 15:25:00,80.2,80.26,80.12,80.17,33638.0,80.2,80.26,80.12,80.17,33638.0
2025-06-06 15:30:00,80.17,80.2,80.15,80.18,11804.0,80.17,80.2,80.15,80.18,11804.0
2025-06-06 15:35:00,80.18,80.22,80.15,80.16,14359.0,80.18,80.22,80.15,80.16,14359.0
2025-06-06 15:40:00,80.16,80.18,80.14,80.17,19390.0,80.16,80.18,80.14,80.17,19390.0
2025-06-06 15:45:00,80.17,80.22,80.14,80.16,34664.0,80.17,80.22,80.14,80.16,34664.0
2025-06-06 15:50:00,80.17,80.36,80.12,80.33,76647.0,80.17,80.36,80.12,80.33,76647.0
2025-06-06 15:55:00,80.33,80.38,80.24,80.28,227798.0,80.33,80.38,80.24,80.28,227798.0
2025-06-09 09:30:00,80.28,80.44,80.24,80.34,22740.0,80.28,80.44,80.24,80.34,22740.0
2025-06-09 09:35:00,80.31,80.47,80.31,80.41,7711.0,80.31,80.47,80.31,80.41,7711.0
2025-06-09 09:40:00,80.43,80.57,80.41,80.56,7749.0,80.43,80.57,80.41,80.56,7749.0
2025-06-09 09:45:00,80.55,80.6,80.28,80.32,13714.0,80.55,80.6,80.28,80.32,13714.0
2025-06-09 09:50:00,80.31,80.33,80.19,80.21,9171.0,80.31,80.33,80.19,80.21,9171.0
2025-06-09 09:55:00,80.23,80.32,80.19,80.32,13034.0,80.23,80.32,80.19,80.32,13034.0
2025-06-09 10:00:00,80.31,80.36,80.28,80.3,12027.0,80.31,80.36,80.28,80.3,12027.0
2025-06-09 10:05:00,80.29,80.3,80.18,80.19,12097.0,80.29,80.3,80.18,80.19,12097.0
2025-06-09 10:10:00,80.21,80.27,80.15,80.15,9432.0,80.21,80.27,80.15,80.15,9432.0
2025-06-09 10:15:00,80.11,80.25,80.11,80.23,6444.0,80.11,80.25,80.11,80.23,6444.0
2025-06-09 10:20:00,80.24,80.3,80.2,80.26,12223.0,80.24,80.3,80.2,80.26,12223.0
2025-06-09 10:25:00,80.28,80.31,80.21,80.21,10108.0,80.28,80.31,80.21,80.21,10108.0
2025-06-09 10:30:00,80.22,80.27,80.11,80.23,19762.0,80.22,80.27,80.11,80.23,19762.0
2025-06-09 10:35:00,80.26,80.26,80.15,80.25,20695.0,80.26,80.26,80.15,80.25,20695.0
2025-06-09 10:40:00,80.22,80.22,80.18,80.18,9677.0,80.22,80.22,80.18,80.18,9677.0
2025-06-09 10:45:00,80.19,80.21,80.13,80.18,11398.0,80.19,80.21,80.13,80.18,11398.0
2025-06-09 10:50:00,80.19,80.28,80.17,80.26,5922.0,80.19,80.28,80.17,80.26,5922.0
2025-06-09 10:55:00,80.27,80.32,80.25,80.31,7419.0,80.27,80.32,80.25,80.31,7419.0
2025-06-09 11:00:00,80.33,80.35,80.31,80.32,6310.0,80.33,80.35,80.31,80.32,6310.0
2025-06-09 11:05:00,80.32,80.34,80.27,80.31,6449.0,80.32,80.34,80.27,80.31,6449.0
2025-06-09 11:10:00,80.31,80.44,80.31,80.44,7010.0,80.31,80.44,80.31,80.44,7010.0
2025-06-09 11:15:00,80.43,80.49,80.42,80.47,5193.0,80.43,80.49,80.42,80.47,5193.0
2025-06-09 11:20:00,80.48,80.49,80.42,80.46,5306.0,80.48,80.49,80.42,80.46,5306.0
2025-06-09 11:25:00,80.47,80.48,80.42,80.47,5533.0,80.47,80.48,80.42,80.47,5533.0
2025-06-09 11:30:00,80.51,80.53,80.49,80.51,5746.0,80.51,80.53,80.49,80.51,5746.0
2025-06-09 11:35:00,80.5,80.56,80.48,80.5,5657.0,80.5,80.56,80.48,80.5,5657.0
2025-06-09 11:40:00,80.49,80.54,80.49,80.54,1910.0,80.49,80.54,80.49,80.54,1910.0
2025-06-09 11:45:00,80.56,80.58,80.53,80.55,4492.0,80.56,80.58,80.53,80.55,4492.0
2025-06-09 11:50:00,80.55,80.58,80.54,80.56,3621.0,80.55,80.58,80.54,80.56,3621.0
2025-06-09 11:55:00,80.57,80.59,80.53,80.53,3500.0,80.57,80.59,80.53,80.53,3500.0
2025-06-09 12:00:00,80.52,80.57,80.52,80.53,4722.0,80.52,80.57,80.52,80.53,4722.0
2025-06-09 12:05:00,80.51,80.51,80.46,80.51,8513.0,80.51,80.51,80.46,80.51,8513.0
2025-06-09 12:10:00,80.52,80.58,80.52,80.58,2864.0,80.52,80.58,80.52,80.58,2864.0
2025-06-09 12:15:00,80.6,80.62,80.59,80.62,2137.0,80.6,80.62,80.59,80.62,2137.0
2025-06-09 12:20:00,80.61,80.64,80.6,80.64,3307.0,80.61,80.64,80.6,80.64,3307.0
2025-06-09 12:25:00,80.63,80.67,80.63,80.65,4389.0,80.63,80.67,80.63,80.65,4389.0
2025-06-09 12:30:00,80.65,80.68,80.62,80.65,4648.0,80.65,80.68,80.62,80.65,4648.0
2025-06-09 12:35:00,80.65,80.67,80.64,80.67,1843.0,80.65,80.67,80.64,80.67,1843.0
2025-06-09 12:40:00,80.67,80.71,80.65,80.7,4200.0,80.67,80.71,80.65,80.7,4200.0
2025-06-09 12:45:00,80.69,80.71,80.68,80.69,2255.0,80.69,80.71,80.68,80.69,2255.0
2025-06-09 12:50:00,80.7,80.78,80.69,80.77,5510.0,80.7,80.78,80.69,80.77,5510.0
2025-06-09 12:55:00,80.76,80.76,80.71,80.72,3467.0,80.76,80.76,80.71,80.72,3467.0
2025-06-09 13:00:00,80.73,80.74,80.72,80.72,3166.0,80.73,80.74,80.72,80.72,3166.0
2025-06-09 13:05:00,80.72,80.72,80.68,80.68,2411.0,80.72,80.72,80.68,80.68,2411.0
2025-06-09 13:10:00,80.68,80.81,80.68,80.8,3090.0,80.68,80.81,80.68,80.8,3090.0
2025-06-09 13:15:00,80.79,80.8,80.77,80.79,2400.0,80.79,80.8,80.77,80.79,2400.0
2025-06-09 13:20:00,80.8,80.82,80.75,80.82,4611.0,80.8,80.82,80.75,80.82,4611.0
2025-06-09 13:25:00,80.83,80.86,80.81,80.83,3100.0,80.83,80.86,80.81,80.83,3100.0
2025-06-09 13:30:00,80.84,80.87,80.82,80.84,2910.0,80.84,80.87,80.82,80.84,2910.0
2025-06-09 13:35:00,80.85,80.9,80.84,80.84,4670.0,80.85,80.9,80.84,80.84,4670.0
2025-06-09 13:40:00,80.85,80.88,80.85,80.88,1328.0,80.85,80.88,80.85,80.88,1328.0
2025-06-09 13:45:00,80.88,80.92,80.85,80.92,6931.0,80.88,80.92,80.85,80.92,6931.0
2025-06-09 13:50:00,80.93,80.98,80.93,80.96,3200.0,80.93,80.98,80.93,80.96,3200.0
2025-06-09 13:55:00,80.96,80.99,80.95,80.98,2807.0,80.96,80.99,80.95,80.98,2807.0
2025-06-09 14:00:00,80.96,81.02,80.96,81.01,10763.0,80.96,81.02,80.96,81.01,10763.0
2025-06-09 14:05:00,81.01,81.02,80.94,80.98,6392.0,81.01,81.02,80.94,80.98,6392.0
2025-06-09 14:10:00,81.0,81.03,80.99,81.01,4508.0,81.0,81.03,80.99,81.01,4508.0
2025-06-09 14:15:00,81.01,81.03,80.99,81.0,3950.0,81.01,81.03,80.99,81.0,3950.0
2025-06-09 14:20:00,81.0,81.01,80.98,80.99,6526.0,81.0,81.01,80.98,80.99,6526.0
2025-06-09 14:25:00,80.98,81.01,80.95,80.97,13618.0,80.98,81.01,80.95,80.97,13618.0
2025-06-09 14:30:00,80.96,81.02,80.96,81.0,5679.0,80.96,81.02,80.96,81.0,5679.0
2025-06-09 14:35:00,80.99,80.99,80.93,80.94,6643.0,80.99,80.99,80.93,80.94,6643.0
2025-06-09 14:40:00,80.93,80.95,80.92,80.92,3400.0,80.93,80.95,80.92,80.92,3400.0
2025-06-09 14:45:00,80.94,80.97,80.94,80.94,8592.0,80.94,80.97,80.94,80.94,8592.0
2025-06-09 14:50:00,80.94,80.95,80.91,80.93,5715.0,80.94,80.95,80.91,80.93,5715.0
2025-06-09 14:55:00,80.93,81.0,80.93,80.99,7842.0,80.93,81.0,80.93,80.99,7842.0
2025-06-09 15:00:00,80.98,81.0,80.96,80.96,12117.0,80.98,81.0,80.96,80.96,12117.0
2025-06-09 15:05:00,80.98,80.98,80.87,80.87,6399.0,80.98,80.98,80.87,80.87,6399.0
2025-06-09 15:10:00,80.88,80.9,80.79,80.79,7284.0,80.88,80.9,80.79,80.79,7284.0
2025-06-09 15:15:00,80.81,80.82,80.76,80.79,8719.0,80.81,80.82,80.76,80.79,8719.0
2025-06-09 15:20:00,80.78,80.78,80.74,80.75,5716.0,80.78,80.78,80.74,80.75,5716.0
2025-06-09 15:25:00,80.76,80.76,80.73,80.73,7257.0,80.76,80.76,80.73,80.73,7257.0
2025-06-09 15:30:00,80.73,80.73,80.69,80.71,7922.0,80.73,80.73,80.69,80.71,7922.0
2025-06-09 15:35:00,80.72,80.82,80.71,80.76,22075.0,80.72,80.82,80.71,80.76,22075.0
2025-06-09 15:40:00,80.75,80.76,80.69,80.69,15529.0,80.75,80.76,80.69,80.69,15529.0
2025-06-09 15:45:00,80.69,80.7,80.64,80.65,23915.0,80.69,80.7,80.64,80.65,23915.0
2025-06-09 15:50:00,80.66,80.7,80.49,80.51,25762.0,80.66,80.7,80.49,80.51,25762.0
2025-06-09 15:55:00,80.54,80.54,80.42,80.44,133375.0,80.54,80.54,80.42,80.44,133375.0
2025-06-10 09:30:00,80.53,80.94,80.53,80.87,50010.0,80.53,80.94,80.53,80.87,50010.0
2025-06-10 09:35:00,80.87,80.9,80.74,80.84,13955.0,80.87,80.9,80.74,80.84,13955.0
2025-06-10 09:40:00,80.84,80.91,80.78,80.89,33893.0,80.84,80.91,80.78,80.89,33893.0
2025-06-10 09:45:00,80.87,81.08,80.83,81.04,25888.0,80.87,81.08,80.83,81.04,25888.0
2025-06-10 09:50:00,81.05,81.13,80.98,80.98,11561.0,81.05,81.13,80.98,80.98,11561.0
2025-06-10 09:55:00,81.01,81.13,80.99,81.12,10708.0,81.01,81.13,80.99,81.12,10708.0
2025-06-10 10:00:00,81.15,81.26,81.15,81.26,18307.0,81.15,81.26,81.15,81.26,18307.0
2025-06-10 10:05:00,81.27,81.31,81.17,81.21,12024.0,81.27,81.31,81.17,81.21,12024.0
2025-06-10 10:10:00,81.21,81.32,81.2,81.22,9742.0,81.21,81.32,81.2,81.22,9742.0
2025-06-10 10:15:00,81.24,81.37,81.24,81.32,8177.0,81.24,81.37,81.24,81.32,8177.0
2025-06-10 10:20:00,81.32,81.35,81.29,81.35,9734.0,81.32,81.35,81.29,81.35,9734.0
2025-06-10 10:25:00,81.34,81.39,81.31,81.36,7137.0,81.34,81.39,81.31,81.36,7137.0
2025-06-10 10:30:00,81.36,81.36,81.27,81.27,6471.0,81.36,81.36,81.27,81.27,6471.0
2025-06-10 10:35:00,81.28,81.38,81.26,81.38,7023.0,81.28,81.38,81.26,81.38,7023.0
2025-06-10 10:40:00,81.37,81.49,81.33,81.46,11021.0,81.37,81.49,81.33,81.46,11021.0
2025-06-10 10:45:00,81.45,81.49,81.43,81.44,4605.0,81.45,81.49,81.43,81.44,4605.0
2025-06-10 10:50:00,81.42,81.45,81.36,81.41,5686.0,81.42,81.45,81.36,81.41,5686.0
2025-06-10 10:55:00,81.41,81.42,81.35,81.35,8038.0,81.41,81.42,81.35,81.35,8038.0
2025-06-10 11:00:00,81.34,81.51,81.32,81.51,16540.0,81.34,81.51,81.32,81.51,16540.0
2025-06-10 11:05:00,81.5,81.51,81.43,81.44,7383.0,81.5,81.51,81.43,81.44,7383.0
2025-06-10 11:10:00,81.43,81.48,81.42,81.43,5339.0,81.43,81.48,81.42,81.43,5339.0
2025-06-10 11:15:00,81.42,81.42,81.37,81.37,8613.0,81.42,81.42,81.37,81.37,8613.0
2025-06-10 11:20:00,81.37,81.37,81.28,81.33,5304.0,81.37,81.37,81.28,81.33,5304.0
2025-06-10 11:25:00,81.33,81.43,81.32,81.41,5488.0,81.33,81.43,81.32,81.41,5488.0
2025-06-10 11:30:00,81.41,81.42,81.18,81.26,12666.0,81.41,81.42,81.18,81.26,12666.0
2025-06-10 11:35:00,81.26,81.34,81.26,81.3,23994.0,81.26,81.34,81.26,81.3,23994.0
2025-06-10 11:40:00,81.27,81.28,81.24,81.26,10008.0,81.27,81.28,81.24,81.26,10008.0
2025-06-10 11:45:00,81.27,81.31,81.22,81.31,3139.0,81.27,81.31,81.22,81.31,3139.0
2025-06-10 11:50:00,81.32,81.37,81.31,81.35,11735.0,81.32,81.37,81.31,81.35,11735.0
2025-06-10 11:55:00,81.35,81.38,81.32,81.38,8856.0,81.35,81.38,81.32,81.38,8856.0
2025-06-10 12:00:00,81.38,81.45,81.37,81.42,7462.0,81.38,81.45,81.37,81.42,7462.0
2025-06-10 12:05:00,81.43,81.44,81.38,81.39,9497.0,81.43,81.44,81.38,81.39,9497.0
2025-06-10 12:10:00,81.37,81.38,81.3,81.35,5536.0,81.37,81.38,81.3,81.35,5536.0
2025-06-10 12:15:00,81.33,81.34,81.28,81.31,3000.0,81.33,81.34,81.28,81.31,3000.0
2025-06-10 12:20:00,81.31,81.34,81.27,81.34,4326.0,81.31,81.34,81.27,81.34,4326.0
2025-06-10 12:25:00,81.34,81.34,81.22,81.28,7515.0,81.34,81.34,81.22,81.28,7515.0
2025-06-10 12:30:00,81.27,81.27,81.18,81.19,3516.0,81.27,81.27,81.18,81.19,3516.0
2025-06-10 12:35:00,81.2,81.27,81.17,81.27,10543.0,81.2,81.27,81.17,81.27,10543.0
2025-06-10 12:40:00,81.29,81.33,81.25,81.3,7715.0,81.29,81.33,81.25,81.3,7715.0
2025-06-10 12:45:00,81.33,81.39,81.33,81.35,2900.0,81.33,81.39,81.33,81.35,2900.0
2025-06-10 12:50:00,81.36,81.42,81.34,81.38,4540.0,81.36,81.42,81.34,81.38,4540.0
2025-06-10 12:55:00,81.39,81.39,81.35,81.35,4273.0,81.39,81.39,81.35,81.35,4273.0
2025-06-10 13:00:00,81.37,81.37,81.25,81.28,3488.0,81.37,81.37,81.25,81.28,3488.0
2025-06-10 13:05:00,81.29,81.31,81.22,81.23,13285.0,81.29,81.31,81.22,81.23,13285.0
2025-06-10 13:10:00,81.21,81.35,81.21,81.32,15877.0,81.21,81.35,81.21,81.32,15877.0
2025-06-10 13:15:00,81.34,81.35,81.3,81.3,5065.0,81.34,81.35,81.3,81.3,5065.0
2025-06-10 13:20:00,81.31,81.33,81.28,81.29,3545.0,81.31,81.33,81.28,81.29,3545.0
2025-06-10 13:25:00,81.28,81.3,81.24,81.24,5839.0,81.28,81.3,81.24,81.24,5839.0
2025-06-10 13:30:00,81.25,81.32,81.24,81.3,5192.0,81.25,81.32,81.24,81.3,5192.0
2025-06-10 13:35:00,81.29,81.34,81.29,81.33,5077.0,81.29,81.34,81.29,81.33,5077.0
2025-06-10 13:40:00,81.32,81.32,81.28,81.28,4901.0,81.32,81.32,81.28,81.28,4901.0
2025-06-10 13:45:00,81.29,81.3,81.22,81.23,4567.0,81.29,81.3,81.22,81.23,4567.0
2025-06-10 13:50:00,81.24,81.24,81.2,81.23,2820.0,81.24,81.24,81.2,81.23,2820.0
2025-06-10 13:55:00,81.21,81.21,81.08,81.14,5022.0,81.21,81.21,81.08,81.14,5022.0
2025-06-10 14:00:00,81.14,81.14,80.98,81.01,11055.0,81.14,81.14,80.98,81.01,11055.0
2025-06-10 14:05:00,81.0,81.06,80.99,81.05,3257.0,81.0,81.06,80.99,81.05,3257.0
2025-06-10 14:10:00,81.03,81.03,81.0,81.01,1300.0,81.03,81.03,81.0,81.01,1300.0
2025-06-10 14:15:00,81.01,81.01,80.95,80.98,5890.0,81.01,81.01,80.95,80.98,5890.0
2025-06-10 14:20:00,80.98,81.01,80.94,80.98,5971.0,80.98,81.01,80.94,80.98,5971.0
2025-06-10 14:25:00,81.01,81.01,80.86,80.91,4559.0,81.01,81.01,80.86,80.91,4559.0
2025-06-10 14:30:00,80.92,80.95,80.89,80.91,2865.0,80.92,80.95,80.89,80.91,2865.0
2025-06-10 14:35:00,80.92,80.98,80.91,80.98,3431.0,80.92,80.98,80.91,80.98,3431.0
2025-06-10 14:40:00,80.99,80.99,80.95,80.95,5504.0,80.99,80.99,80.95,80.95,5504.0
2025-06-10 14:45:00,80.95,80.98,80.91,80.96,8408.0,80.95,80.98,80.91,80.96,8408.0
2025-06-10 14:50:00,80.95,81.05,80.95,81.05,2586.0,80.95,81.05,80.95,81.05,2586.0
2025-06-10 14:55:00,81.05,81.19,81.05,81.13,29792.0,81.05,81.19,81.05,81.13,29792.0
2025-06-10 15:00:00,81.14,81.19,81.13,81.19,3462.0,81.14,81.19,81.13,81.19,3462.0
2025-06-10 15:05:00,81.17,81.28,81.16,81.17,18479.0,81.17,81.28,81.16,81.17,18479.0
2025-06-10 15:10:00,81.19,81.21,81.14,81.15,8300.0,81.19,81.21,81.14,81.15,8300.0
2025-06-10 15:15:00,81.13,81.13,81.06,81.07,8611.0,81.13,81.13,81.06,81.07,8611.0
2025-06-10 15:20:00,81.06,81.11,81.04,81.06,5589.0,81.06,81.11,81.04,81.06,5589.0
2025-06-10 15:25:00,81.06,81.07,81.02,81.02,6568.0,81.06,81.07,81.02,81.02,6568.0
2025-06-10 15:30:00,81.03,81.04,80.99,81.04,9473.0,81.03,81.04,80.99,81.04,9473.0
2025-06-10 15:35:00,81.03,81.05,80.98,81.0,7038.0,81.03,81.05,80.98,81.0,7038.0
2025-06-10 15:40:00,81.0,81.03,80.95,80.96,15346.0,81.0,81.03,80.95,80.96,15346.0
2025-06-10 15:45:00,80.96,80.98,80.9,80.92,6475.0,80.96,80.98,80.9,80.92,6475.0
2025-06-10 15:50:00,80.92,81.02,80.9,81.0,37127.0,80.92,81.02,80.9,81.0,37127.0
2025-06-10 15:55:00,81.01,81.09,80.99,81.05,124383.0,81.01,81.09,80.99,81.05,124383.0
2025-06-11 09:30:00,81.27,81.49,80.96,80.96,31851.0,81.27,81.49,80.96,80.96,31851.0
2025-06-11 09:35:00,80.95,80.99,80.83,80.84,9825.0,80.95,80.99,80.83,80.84,9825.0
2025-06-11 09:40:00,80.81,80.81,80.53,80.54,52178.0,80.81,80.81,80.53,80.54,52178.0
2025-06-11 09:45:00,80.53,80.54,80.4,80.48,20562.0,80.53,80.54,80.4,80.48,20562.0
2025-06-11 09:50:00,80.48,80.57,80.48,80.57,44674.0,80.48,80.57,80.48,80.57,44674.0
2025-06-11 09:55:00,80.58,80.9,80.58,80.87,79453.0,80.58,80.9,80.58,80.87,79453.0
2025-06-11 10:00:00,80.9,81.17,80.89,81.11,37254.0,80.9,81.17,80.89,81.11,37254.0
2025-06-11 10:05:00,81.12,81.13,81.01,81.11,35364.0,81.12,81.13,81.01,81.11,35364.0
2025-06-11 10:10:00,81.17,81.19,81.0,81.11,167301.0,81.17,81.19,81.0,81.11,167301.0
2025-06-11 10:15:00,81.11,81.16,81.05,81.16,14791.0,81.11,81.16,81.05,81.16,14791.0
2025-06-11 10:20:00,81.18,81.18,81.08,81.08,9135.0,81.18,81.18,81.08,81.08,9135.0
2025-06-11 10:25:00,81.09,81.1,81.01,81.07,5645.0,81.09,81.1,81.01,81.07,5645.0
2025-06-11 10:30:00,81.08,81.08,80.95,81.0,5505.0,81.08,81.08,80.95,81.0,5505.0
2025-06-11 10:35:00,81.01,81.01,80.83,80.87,288972.0,81.01,81.01,80.83,80.87,288972.0
2025-06-11 10:40:00,80.86,80.92,80.78,80.92,5500.0,80.86,80.92,80.78,80.92,5500.0
2025-06-11 10:45:00,80.92,81.03,80.91,81.01,6249.0,80.92,81.03,80.91,81.01,6249.0
2025-06-11 10:50:00,81.02,81.06,81.0,81.04,5812.0,81.02,81.06,81.0,81.04,5812.0
2025-06-11 10:55:00,81.05,81.11,80.99,81.02,7660.0,81.05,81.11,80.99,81.02,7660.0
2025-06-11 11:00:00,81.03,81.17,81.03,81.16,6846.0,81.03,81.17,81.03,81.16,6846.0
2025-06-11 11:05:00,81.17,81.18,80.97,81.0,12133.0,81.17,81.18,80.97,81.0,12133.0
2025-06-11 11:10:00,80.98,81.08,80.93,81.05,5835.0,80.98,81.08,80.93,81.05,5835.0
2025-06-11 11:15:00,81.05,81.11,81.02,81.03,18741.0,81.05,81.11,81.02,81.03,18741.0
2025-06-11 11:20:00,81.03,81.03,80.93,80.94,10063.0,81.03,81.03,80.93,80.94,10063.0
2025-06-11 11:25:00,80.95,81.0,80.92,80.92,27146.0,80.95,81.0,80.92,80.92,27146.0
2025-06-11 11:30:00,80.93,81.01,80.86,81.01,63549.0,80.93,81.01,80.86,81.01,63549.0
2025-06-11 11:35:00,81.02,81.04,80.94,80.95,19699.0,81.02,81.04,80.94,80.95,19699.0
2025-06-11 11:40:00,80.95,80.98,80.94,80.96,5510.0,80.95,80.98,80.94,80.96,5510.0
2025-06-11 11:45:00,80.97,80.98,80.77,80.85,8617.0,80.97,80.98,80.77,80.85,8617.0
2025-06-11 11:50:00,80.84,80.98,80.82,80.95,11988.0,80.84,80.98,80.82,80.95,11988.0
2025-06-11 11:55:00,80.94,80.94,80.85,80.9,17864.0,80.94,80.94,80.85,80.9,17864.0
2025-06-11 12:00:00,80.91,80.95,80.87,80.87,5365.0,80.91,80.95,80.87,80.87,5365.0
2025-06-11 12:05:00,80.87,80.91,80.78,80.91,10093.0,80.87,80.91,80.78,80.91,10093.0
2025-06-11 12:10:00,80.87,80.92,80.79,80.88,4868.0,80.87,80.92,80.79,80.88,4868.0
2025-06-11 12:15:00,80.89,80.91,80.81,80.81,3747.0,80.89,80.91,80.81,80.81,3747.0
2025-06-11 12:20:00,80.82,80.9,80.73,80.86,13333.0,80.82,80.9,80.73,80.86,13333.0
2025-06-11 12:25:00,80.86,80.92,80.86,80.89,3561.0,80.86,80.92,80.86,80.89,3561.0
2025-06-11 12:30:00,80.9,80.96,80.9,80.92,2930.0,80.9,80.96,80.9,80.92,2930.0
2025-06-11 12:35:00,80.92,80.92,80.82,80.86,3014.0,80.92,80.92,80.82,80.86,3014.0
2025-06-11 12:40:00,80.86,80.88,80.84,80.88,2067.0,80.86,80.88,80.84,80.88,2067.0
2025-06-11 12:45:00,80.87,80.94,80.87,80.91,13803.0,80.87,80.94,80.87,80.91,13803.0
2025-06-11 12:50:00,80.91,80.92,80.86,80.89,3194.0,80.91,80.92,80.86,80.89,3194.0
2025-06-11 12:55:00,80.9,80.92,80.9,80.91,3955.0,80.9,80.92,80.9,80.91,3955.0
2025-06-11 13:00:00,80.92,81.0,80.9,81.0,4318.0,80.92,81.0,80.9,81.0,4318.0
2025-06-11 13:05:00,81.0,81.0,80.97,81.0,2600.0,81.0,81.0,80.97,81.0,2600.0
2025-06-11 13:10:00,81.01,81.02,80.97,80.98,2434.0,81.01,81.02,80.97,80.98,2434.0
2025-06-11 13:15:00,80.98,81.01,80.97,80.99,3116.0,80.98,81.01,80.97,80.99,3116.0
2025-06-11 13:20:00,81.01,81.03,81.0,81.03,3341.0,81.01,81.03,81.0,81.03,3341.0
2025-06-11 13:25:00,81.03,81.06,81.02,81.02,3751.0,81.03,81.06,81.02,81.02,3751.0
2025-06-11 13:30:00,81.05,81.08,81.01,81.02,4628.0,81.05,81.08,81.01,81.02,4628.0
2025-06-11 13:35:00,81.0,81.01,80.97,80.99,4907.0,81.0,81.01,80.97,80.99,4907.0
2025-06-11 13:40:00,81.0,81.01,80.92,80.94,6870.0,81.0,81.01,80.92,80.94,6870.0
2025-06-11 13:45:00,80.97,81.0,80.96,80.97,5516.0,80.97,81.0,80.96,80.97,5516.0
2025-06-11 13:50:00,80.95,80.95,80.88,80.9,5294.0,80.95,80.95,80.88,80.9,5294.0
2025-06-11 13:55:00,80.93,80.93,80.81,80.84,3827.0,80.93,80.93,80.81,80.84,3827.0
2025-06-11 14:00:00,80.85,80.87,80.6,80.64,8016.0,80.85,80.87,80.6,80.64,8016.0
2025-06-11 14:05:00,80.62,80.72,80.49,80.71,22274.0,80.62,80.72,80.49,80.71,22274.0
2025-06-11 14:10:00,80.7,80.73,80.59,80.6,109272.0,80.7,80.73,80.59,80.6,109272.0
2025-06-11 14:15:00,80.58,80.58,80.42,80.48,10030.0,80.58,80.58,80.42,80.48,10030.0
2025-06-11 14:20:00,80.52,80.64,80.5,80.62,5769.0,80.52,80.64,80.5,80.62,5769.0
2025-06-11 14:25:00,80.64,80.64,80.54,80.56,4052.0,80.64,80.64,80.54,80.56,4052.0
2025-06-11 14:30:00,80.54,80.68,80.49,80.66,6553.0,80.54,80.68,80.49,80.66,6553.0
2025-06-11 14:35:00,80.64,80.73,80.63,80.67,8171.0,80.64,80.73,80.63,80.67,8171.0
2025-06-11 14:40:00,80.67,80.7,80.6,80.69,7764.0,80.67,80.7,80.6,80.69,7764.0
2025-06-11 14:45:00,80.68,80.68,80.65,80.67,4349.0,80.68,80.68,80.65,80.67,4349.0
2025-06-11 14:50:00,80.66,80.69,80.63,80.65,14961.0,80.66,80.69,80.63,80.65,14961.0
2025-06-11 14:55:00,80.65,80.65,80.52,80.56,17918.0,80.65,80.65,80.52,80.56,17918.0
2025-06-11 15:00:00,80.57,80.58,80.48,80.52,9372.0,80.57,80.58,80.48,80.52,9372.0
2025-06-11 15:05:00,80.52,80.53,80.46,80.5,14292.0,80.52,80.53,80.46,80.5,14292.0
2025-06-11 15:10:00,80.51,80.53,80.47,80.53,5838.0,80.51,80.53,80.47,80.53,5838.0
2025-06-11 15:15:00,80.52,80.52,80.4,80.43,7205.0,80.52,80.52,80.4,80.43,7205.0
2025-06-11 15:20:00,80.42,80.52,80.41,80.49,10629.0,80.42,80.52,80.41,80.49,10629.0
2025-06-11 15:25:00,80.5,80.55,80.46,80.47,15814.0,80.5,80.55,80.46,80.47,15814.0
2025-06-11 15:30:00,80.47,80.55,80.37,80.38,9524.0,80.47,80.55,80.37,80.38,9524.0
2025-06-11 15:35:00,80.39,80.5,80.39,80.47,14668.0,80.39,80.5,80.39,80.47,14668.0
2025-06-11 15:40:00,80.48,80.59,80.45,80.53,16144.0,80.48,80.59,80.45,80.53,16144.0
2025-06-11 15:45:00,80.53,80.55,80.41,80.43,19685.0,80.53,80.55,80.41,80.43,19685.0
2025-06-11 15:50:00,80.43,80.61,80.43,80.54,44724.0,80.43,80.61,80.43,80.54,44724.0
2025-06-11 15:55:00,80.55,80.66,80.55,80.65,95987.0,80.55,80.66,80.55,80.65,95987.0
2025-06-12 09:30:00,80.23,80.31,80.07,80.07,26019.0,80.23,80.31,80.07,80.07,26019.0
2025-06-12 09:35:00,80.09,80.28,79.95,80.17,26562.0,80.09,80.28,79.95,80.17,26562.0
2025-06-12 09:40:00,80.15,80.16,80.04,80.08,12426.0,80.15,80.16,80.04,80.08,12426.0
2025-06-12 09:45:00,80.09,80.17,79.96,80.16,10151.0,80.09,80.17,79.96,80.16,10151.0
2025-06-12 09:50:00,80.17,80.25,80.13,80.19,13052.0,80.17,80.25,80.13,80.19,13052.0
2025-06-12 09:55:00,80.16,80.25,80.03,80.16,13440.0,80.16,80.25,80.03,80.16,13440.0
2025-06-12 10:00:00,80.21,80.4,80.15,80.39,14471.0,80.21,80.4,80.15,80.39,14471.0
2025-06-12 10:05:00,80.41,80.44,80.34,80.37,14806.0,80.41,80.44,80.34,80.37,14806.0
2025-06-12 10:10:00,80.38,80.45,80.34,80.4,6398.0,80.38,80.45,80.34,80.4,6398.0
2025-06-12 10:15:00,80.41,80.54,80.38,80.54,9980.0,80.41,80.54,80.38,80.54,9980.0
2025-06-12 10:20:00,80.53,80.6,80.53,80.56,17362.0,80.53,80.6,80.53,80.56,17362.0
2025-06-12 10:25:00,80.56,80.59,80.5,80.56,9349.0,80.56,80.59,80.5,80.56,9349.0
2025-06-12 10:30:00,80.59,80.63,80.56,80.6,7699.0,80.59,80.63,80.56,80.6,7699.0
2025-06-12 10:35:00,80.62,80.69,80.6,80.65,9662.0,80.62,80.69,80.6,80.65,9662.0
2025-06-12 10:40:00,80.66,80.69,80.65,80.66,9456.0,80.66,80.69,80.65,80.66,9456.0
2025-06-12 10:45:00,80.65,80.66,80.63,80.66,12408.0,80.65,80.66,80.63,80.66,12408.0
2025-06-12 10:50:00,80.67,80.72,80.64,80.68,9030.0,80.67,80.72,80.64,80.68,9030.0
2025-06-12 10:55:00,80.68,80.7,80.6,80.6,7718.0,80.68,80.7,80.6,80.6,7718.0
2025-06-12 11:00:00,80.61,80.74,80.6,80.74,6965.0,80.61,80.74,80.6,80.74,6965.0
2025-06-12 11:05:00,80.72,80.72,80.56,80.58,6318.0,80.72,80.72,80.56,80.58,6318.0
2025-06-12 11:10:00,80.57,80.66,80.56,80.65,6886.0,80.57,80.66,80.56,80.65,6886.0
2025-06-12 11:15:00,80.66,80.68,80.57,80.62,7255.0,80.66,80.68,80.57,80.62,7255.0
2025-06-12 11:20:00,80.62,80.65,80.47,80.5,11557.0,80.62,80.65,80.47,80.5,11557.0
2025-06-12 11:25:00,80.48,80.56,80.45,80.56,7618.0,80.48,80.56,80.45,80.56,7618.0
2025-06-12 11:30:00,80.55,80.57,80.47,80.52,5667.0,80.55,80.57,80.47,80.52,5667.0
2025-06-12 11:35:00,80.54,80.56,80.47,80.51,2619.0,80.54,80.56,80.47,80.51,2619.0
2025-06-12 11:40:00,80.5,80.56,80.49,80.53,4115.0,80.5,80.56,80.49,80.53,4115.0
2025-06-12 11:45:00,80.49,80.49,80.47,80.48,2678.0,80.49,80.49,80.47,80.48,2678.0
2025-06-12 11:50:00,80.5,80.52,80.46,80.52,4148.0,80.5,80.52,80.46,80.52,4148.0
2025-06-12 11:55:00,80.52,80.54,80.5,80.54,4755.0,80.52,80.54,80.5,80.54,4755.0
2025-06-12 12:00:00,80.55,80.59,80.45,80.47,7258.0,80.55,80.59,80.45,80.47,7258.0
2025-06-12 12:05:00,80.49,80.54,80.44,80.53,4288.0,80.49,80.54,80.44,80.53,4288.0
2025-06-12 12:10:00,80.53,80.59,80.53,80.58,4756.0,80.53,80.59,80.53,80.58,4756.0
2025-06-12 12:15:00,80.59,80.6,80.51,80.51,6040.0,80.59,80.6,80.51,80.51,6040.0
2025-06-12 12:20:00,80.51,80.54,80.41,80.43,3638.0,80.51,80.54,80.41,80.43,3638.0
2025-06-12 12:25:00,80.43,80.53,80.41,80.51,7597.0,80.43,80.53,80.41,80.51,7597.0
2025-06-12 12:30:00,80.5,80.55,80.41,80.52,16729.0,80.5,80.55,80.41,80.52,16729.0
2025-06-12 12:35:00,80.54,80.62,80.45,80.61,28013.0,80.54,80.62,80.45,80.61,28013.0
2025-06-12 12:40:00,80.63,80.67,80.6,80.65,14143.0,80.63,80.67,80.6,80.65,14143.0
2025-06-12 12:45:00,80.66,80.67,80.58,80.61,5596.0,80.66,80.67,80.58,80.61,5596.0
2025-06-12 12:50:00,80.58,80.65,80.57,80.61,4820.0,80.58,80.65,80.57,80.61,4820.0
2025-06-12 12:55:00,80.63,80.64,80.6,80.62,8195.0,80.63,80.64,80.6,80.62,8195.0
2025-06-12 13:00:00,80.62,80.75,80.61,80.61,7256.0,80.62,80.75,80.61,80.61,7256.0
2025-06-12 13:05:00,80.62,80.63,80.59,80.62,2806.0,80.62,80.63,80.59,80.62,2806.0
2025-06-12 13:10:00,80.62,80.66,80.62,80.64,5375.0,80.62,80.66,80.62,80.64,5375.0
2025-06-12 13:15:00,80.64,80.68,80.6,80.66,9431.0,80.64,80.68,80.6,80.66,9431.0
2025-06-12 13:20:00,80.64,80.64,80.62,80.62,3173.0,80.64,80.64,80.62,80.62,3173.0
2025-06-12 13:25:00,80.62,80.64,80.54,80.57,7303.0,80.62,80.64,80.54,80.57,7303.0
2025-06-12 13:30:00,80.57,80.65,80.57,80.65,6358.0,80.57,80.65,80.57,80.65,6358.0
2025-06-12 13:35:00,80.65,80.66,80.58,80.58,5043.0,80.65,80.66,80.58,80.58,5043.0
2025-06-12 13:40:00,80.59,80.6,80.57,80.58,4919.0,80.59,80.6,80.57,80.58,4919.0
2025-06-12 13:45:00,80.57,80.6,80.55,80.57,4300.0,80.57,80.6,80.55,80.57,4300.0
2025-06-12 13:50:00,80.58,80.59,80.57,80.58,4695.0,80.58,80.59,80.57,80.58,4695.0
2025-06-12 13:55:00,80.59,80.59,80.52,80.58,4269.0,80.59,80.59,80.52,80.58,4269.0
2025-06-12 14:00:00,80.57,80.6,80.53,80.55,7208.0,80.57,80.6,80.53,80.55,7208.0
2025-06-12 14:05:00,80.54,80.57,80.51,80.51,3638.0,80.54,80.57,80.51,80.51,3638.0
2025-06-12 14:10:00,80.5,80.52,80.46,80.47,5598.0,80.5,80.52,80.46,80.47,5598.0
2025-06-12 14:15:00,80.47,80.5,80.44,80.45,9551.0,80.47,80.5,80.44,80.45,9551.0
2025-06-12 14:20:00,80.45,80.46,80.41,80.45,11145.0,80.45,80.46,80.41,80.45,11145.0
2025-06-12 14:25:00,80.46,80.47,80.4,80.43,8613.0,80.46,80.47,80.4,80.43,8613.0
2025-06-12 14:30:00,80.43,80.44,80.37,80.41,11961.0,80.43,80.44,80.37,80.41,11961.0
2025-06-12 14:35:00,80.42,80.43,80.38,80.42,10344.0,80.42,80.43,80.38,80.42,10344.0
2025-06-12 14:40:00,80.42,80.44,80.4,80.4,6603.0,80.42,80.44,80.4,80.4,6603.0
2025-06-12 14:45:00,80.4,80.43,80.38,80.42,8590.0,80.4,80.43,80.38,80.42,8590.0
2025-06-12 14:50:00,80.42,80.48,80.4,80.45,8639.0,80.42,80.48,80.4,80.45,8639.0
2025-06-12 14:55:00,80.43,80.45,80.41,80.44,8753.0,80.43,80.45,80.41,80.44,8753.0
2025-06-12 15:00:00,80.45,80.49,80.44,80.49,10352.0,80.45,80.49,80.44,80.49,10352.0
2025-06-12 15:05:00,80.47,80.5,80.46,80.47,6329.0,80.47,80.5,80.46,80.47,6329.0
2025-06-12 15:10:00,80.47,80.49,80.44,80.44,10333.0,80.47,80.49,80.44,80.44,10333.0
2025-06-12 15:15:00,80.44,80.46,80.41,80.43,9499.0,80.44,80.46,80.41,80.43,9499.0
2025-06-12 15:20:00,80.43,80.45,80.4,80.4,9433.0,80.43,80.45,80.4,80.4,9433.0
2025-06-12 15:25:00,80.4,80.42,80.37,80.42,10699.0,80.4,80.42,80.37,80.42,10699.0
2025-06-12 15:30:00,80.41,80.42,80.36,80.38,15514.0,80.41,80.42,80.36,80.38,15514.0
2025-06-12 15:35:00,80.38,80.38,80.33,80.34,12220.0,80.38,80.38,80.33,80.34,12220.0
2025-06-12 15:40:00,80.35,80.37,80.32,80.33,16642.0,80.35,80.37,80.32,80.33,16642.0
2025-06-12 15:45:00,80.32,80.35,80.3,80.31,19210.0,80.32,80.35,80.3,80.31,19210.0
2025-06-12 15:50:00,80.3,80.45,80.29,80.4,38067.0,80.3,80.45,80.29,80.4,38067.0
2025-06-12 15:55:00,80.43,80.47,80.35,80.45,101032.0,80.43,80.47,80.35,80.45,101032.0
2025-06-13 09:30:00,79.76,80.01,79.5,79.54,43302.0,79.76,80.01,79.5,79.54,43302.0
2025-06-13 09:35:00,79.57,79.58,79.38,79.49,10844.0,79.57,79.58,79.38,79.49,10844.0
2025-06-13 09:40:00,79.5,79.63,79.43,79.63,8708.0,79.5,79.63,79.43,79.63,8708.0
2025-06-13 09:45:00,79.61,79.67,79.48,79.48,12323.0,79.61,79.67,79.48,79.48,12323.0
2025-06-13 09:50:00,79.5,79.57,79.4,79.44,19248.0,79.5,79.57,79.4,79.44,19248.0
2025-06-13 09:55:00,79.45,79.62,79.45,79.55,12419.0,79.45,79.62,79.45,79.55,12419.0
2025-06-13 10:00:00,79.57,79.69,79.5,79.54,39219.0,79.57,79.69,79.5,79.54,39219.0
2025-06-13 10:05:00,79.55,79.66,79.5,79.59,15287.0,79.55,79.66,79.5,79.59,15287.0
2025-06-13 10:10:00,79.57,79.58,79.49,79.5,13526.0,79.57,79.58,79.49,79.5,13526.0
2025-06-13 10:15:00,79.49,79.6,79.49,79.51,9674.0,79.49,79.6,79.49,79.51,9674.0
2025-06-13 10:20:00,79.49,79.6,79.39,79.5,10506.0,79.49,79.6,79.39,79.5,10506.0
2025-06-13 10:25:00,79.48,79.49,79.3,79.31,8276.0,79.48,79.49,79.3,79.31,8276.0
2025-06-13 10:30:00,79.31,79.44,79.31,79.4,15461.0,79.31,79.44,79.31,79.4,15461.0
2025-06-13 10:35:00,79.4,79.47,79.33,79.47,10052.0,79.4,79.47,79.33,79.47,10052.0
2025-06-13 10:40:00,79.46,79.51,79.31,79.31,26425.0,79.46,79.51,79.31,79.31,26425.0
2025-06-13 10:45:00,79.32,79.32,79.12,79.17,13935.0,79.32,79.32,79.12,79.17,13935.0
2025-06-13 10:50:00,79.16,79.46,79.12,79.39,8078.0,79.16,79.46,79.12,79.39,8078.0
2025-06-13 10:55:00,79.42,79.51,79.4,79.51,8712.0,79.42,79.51,79.4,79.51,8712.0
2025-06-13 11:00:00,79.49,79.58,79.48,79.56,6820.0,79.49,79.58,79.48,79.56,6820.0
2025-06-13 11:05:00,79.59,79.63,79.58,79.58,5448.0,79.59,79.63,79.58,79.58,5448.0
2025-06-13 11:10:00,79.57,79.63,79.5,79.6,9507.0,79.57,79.63,79.5,79.6,9507.0
2025-06-13 11:15:00,79.61,79.63,79.52,79.57,4853.0,79.61,79.63,79.52,79.57,4853.0
2025-06-13 11:20:00,79.59,79.64,79.55,79.56,7710.0,79.59,79.64,79.55,79.56,7710.0
2025-06-13 11:25:00,79.54,79.64,79.52,79.64,4742.0,79.54,79.64,79.52,79.64,4742.0
2025-06-13 11:30:00,79.65,79.67,79.61,79.62,4896.0,79.65,79.67,79.61,79.62,4896.0
2025-06-13 11:35:00,79.61,79.61,79.54,79.55,5658.0,79.61,79.61,79.54,79.55,5658.0
2025-06-13 11:40:00,79.56,79.68,79.56,79.66,4574.0,79.56,79.68,79.56,79.66,4574.0
2025-06-13 11:45:00,79.65,79.75,79.65,79.74,6597.0,79.65,79.75,79.65,79.74,6597.0
2025-06-13 11:50:00,79.75,79.77,79.73,79.74,6092.0,79.75,79.77,79.73,79.74,6092.0
2025-06-13 11:55:00,79.74,79.74,79.67,79.7,5300.0,79.74,79.74,79.67,79.7,5300.0
2025-06-13 12:00:00,79.72,79.81,79.71,79.76,5652.0,79.72,79.81,79.71,79.76,5652.0
2025-06-13 12:05:00,79.78,79.83,79.75,79.83,4433.0,79.78,79.83,79.75,79.83,4433.0
2025-06-13 12:10:00,79.85,79.87,79.82,79.82,4463.0,79.85,79.87,79.82,79.82,4463.0
2025-06-13 12:15:00,79.82,79.86,79.79,79.84,4942.0,79.82,79.86,79.79,79.84,4942.0
2025-06-13 12:20:00,79.83,79.83,79.76,79.77,6893.0,79.83,79.83,79.76,79.77,6893.0
2025-06-13 12:25:00,79.77,79.78,79.67,79.69,5413.0,79.77,79.78,79.67,79.69,5413.0
2025-06-13 12:30:00,79.71,79.75,79.71,79.73,9385.0,79.71,79.75,79.71,79.73,9385.0
2025-06-13 12:35:00,79.74,79.74,79.61,79.63,8283.0,79.74,79.74,79.61,79.63,8283.0
2025-06-13 12:40:00,79.62,79.66,79.58,79.6,4579.0,79.62,79.66,79.58,79.6,4579.0
2025-06-13 12:45:00,79.59,79.63,79.57,79.57,2567.0,79.59,79.63,79.57,79.57,2567.0
2025-06-13 12:50:00,79.56,79.74,79.56,79.72,7118.0,79.56,79.74,79.56,79.72,7118.0
2025-06-13 12:55:00,79.73,79.8,79.72,79.73,4503.0,79.73,79.8,79.72,79.73,4503.0
2025-06-13 13:00:00,79.7,79.75,79.69,79.69,6644.0,79.7,79.75,79.69,79.69,6644.0
2025-06-13 13:05:00,79.69,79.71,79.64,79.66,3992.0,79.69,79.71,79.64,79.66,3992.0
2025-06-13 13:10:00,79.65,79.69,79.59,79.68,6622.0,79.65,79.69,79.59,79.68,6622.0
2025-06-13 13:15:00,79.65,79.65,79.53,79.6,2600.0,79.65,79.65,79.53,79.6,2600.0
2025-06-13 13:20:00,79.6,79.73,79.58,79.64,7074.0,79.6,79.73,79.58,79.64,7074.0
2025-06-13 13:25:00,79.63,79.64,79.55,79.55,3302.0,79.63,79.64,79.55,79.55,3302.0
2025-06-13 13:30:00,79.56,79.62,79.53,79.58,6163.0,79.56,79.62,79.53,79.58,6163.0
2025-06-13 13:35:00,79.57,79.6,79.52,79.54,2844.0,79.57,79.6,79.52,79.54,2844.0
2025-06-13 13:40:00,79.53,79.58,79.5,79.5,6644.0,79.53,79.58,79.5,79.5,6644.0
2025-06-13 13:45:00,79.53,79.53,79.46,79.48,5806.0,79.53,79.53,79.46,79.48,5806.0
2025-06-13 13:50:00,79.5,79.55,79.5,79.52,3531.0,79.5,79.55,79.5,79.52,3531.0
2025-06-13 13:55:00,79.51,79.52,79.48,79.49,8937.0,79.51,79.52,79.48,79.49,8937.0
2025-06-13 14:00:00,79.49,79.57,79.38,79.41,14263.0,79.49,79.57,79.38,79.41,14263.0
2025-06-13 14:05:00,79.42,79.47,79.36,79.36,5048.0,79.42,79.47,79.36,79.36,5048.0
2025-06-13 14:10:00,79.37,79.44,79.35,79.36,4288.0,79.37,79.44,79.35,79.36,4288.0
2025-06-13 14:15:00,79.35,79.36,79.24,79.32,9967.0,79.35,79.36,79.24,79.32,9967.0
2025-06-13 14:20:00,79.34,79.35,79.21,79.22,8104.0,79.34,79.35,79.21,79.22,8104.0
2025-06-13 14:25:00,79.21,79.24,79.08,79.09,9625.0,79.21,79.24,79.08,79.09,9625.0
2025-06-13 14:30:00,79.11,79.12,78.93,78.99,12634.0,79.11,79.12,78.93,78.99,12634.0
2025-06-13 14:35:00,78.98,79.02,78.89,78.94,7777.0,78.98,79.02,78.89,78.94,7777.0
2025-06-13 14:40:00,78.92,79.02,78.91,78.97,6702.0,78.92,79.02,78.91,78.97,6702.0
2025-06-13 14:45:00,78.98,79.07,78.96,78.97,5600.0,78.98,79.07,78.96,78.97,5600.0
2025-06-13 14:50:00,78.97,79.06,78.95,79.06,5600.0,78.97,79.06,78.95,79.06,5600.0
2025-06-13 14:55:00,79.05,79.08,78.97,79.03,6307.0,79.05,79.08,78.97,79.03,6307.0
2025-06-13 15:00:00,79.02,79.07,78.89,78.94,6498.0,79.02,79.07,78.89,78.94,6498.0
2025-06-13 15:05:00,78.93,79.0,78.88,78.98,5201.0,78.93,79.0,78.88,78.98,5201.0
2025-06-13 15:10:00,78.96,78.99,78.92,78.99,7279.0,78.96,78.99,78.92,78.99,7279.0
2025-06-13 15:15:00,78.97,78.99,78.92,78.95,17905.0,78.97,78.99,78.92,78.95,17905.0
2025-06-13 15:20:00,78.95,78.99,78.88,78.89,43380.0,78.95,78.99,78.88,78.89,43380.0
2025-06-13 15:25:00,78.9,78.9,78.82,78.86,18397.0,78.9,78.9,78.82,78.86,18397.0
2025-06-13 15:30:00,78.86,78.93,78.78,78.8,23301.0,78.86,78.93,78.78,78.8,23301.0
2025-06-13 15:35:00,78.79,78.99,78.77,78.94,21544.0,78.79,78.99,78.77,78.94,21544.0
2025-06-13 15:40:00,78.93,78.99,78.86,78.88,52151.0,78.93,78.99,78.86,78.88,52151.0
2025-06-13 15:45:00,78.87,78.94,78.75,78.86,54534.0,78.87,78.94,78.75,78.86,54534.0
2025-06-13 15:50:00,78.88,78.89,78.8,78.86,47746.0,78.88,78.89,78.8,78.86,47746.0
2025-06-13 15:55:00,78.85,78.97,78.79,78.96,151840.0,78.85,78.97,78.79,78.96,151840.0
2025-06-16 09:30:00,79.35,79.86,79.35,79.66,51085.0,79.35,79.86,79.35,79.66,51085.0
2025-06-16 09:35:00,79.63,79.69,79.43,79.44,13667.0,79.63,79.69,79.43,79.44,13667.0
2025-06-16 09:40:00,79.42,79.53,79.4,79.5,13876.0,79.42,79.53,79.4,79.5,13876.0
2025-06-16 09:45:00,79.51,79.85,79.51,79.84,57806.0,79.51,79.85,79.51,79.84,57806.0
2025-06-16 09:50:00,79.84,79.89,79.64,79.76,26973.0,79.84,79.89,79.64,79.76,26973.0
2025-06-16 09:55:00,79.79,79.83,79.54,79.58,41401.0,79.79,79.83,79.54,79.58,41401.0
2025-06-16 10:00:00,79.63,80.02,79.63,80.01,13562.0,79.63,80.02,79.63,80.01,13562.0
2025-06-16 10:05:00,80.06,80.1,79.96,80.05,15167.0,80.06,80.1,79.96,80.05,15167.0
2025-06-16 10:10:00,80.06,80.14,80.04,80.07,9608.0,80.06,80.14,80.04,80.07,9608.0
2025-06-16 10:15:00,80.11,80.14,80.04,80.09,11212.0,80.11,80.14,80.04,80.09,11212.0
2025-06-16 10:20:00,80.1,80.14,80.06,80.06,7669.0,80.1,80.14,80.06,80.06,7669.0
2025-06-16 10:25:00,80.06,80.21,80.04,80.17,10393.0,80.06,80.21,80.04,80.17,10393.0
2025-06-16 10:30:00,80.19,80.21,80.07,80.08,14966.0,80.19,80.21,80.07,80.08,14966.0
2025-06-16 10:35:00,80.06,80.1,80.02,80.05,7272.0,80.06,80.1,80.02,80.05,7272.0
2025-06-16 10:40:00,80.05,80.16,80.03,80.15,13797.0,80.05,80.16,80.03,80.15,13797.0
2025-06-16 10:45:00,80.15,80.21,80.13,80.17,7178.0,80.15,80.21,80.13,80.17,7178.0
2025-06-16 10:50:00,80.18,80.24,80.18,80.2,5704.0,80.18,80.24,80.18,80.2,5704.0
2025-06-16 10:55:00,80.2,80.2,80.1,80.1,7283.0,80.2,80.2,80.1,80.1,7283.0
2025-06-16 11:00:00,80.1,80.17,80.08,80.15,8770.0,80.1,80.17,80.08,80.15,8770.0
2025-06-16 11:05:00,80.14,80.14,80.03,80.08,6192.0,80.14,80.14,80.03,80.08,6192.0
2025-06-16 11:10:00,80.06,80.08,80.02,80.05,7324.0,80.06,80.08,80.02,80.05,7324.0
2025-06-16 11:15:00,80.06,80.1,80.0,80.02,6835.0,80.06,80.1,80.0,80.02,6835.0
2025-06-16 11:20:00,80.02,80.08,80.0,80.0,6210.0,80.02,80.08,80.0,80.0,6210.0
2025-06-16 11:25:00,80.0,80.02,79.89,79.96,11314.0,80.0,80.02,79.89,79.96,11314.0
2025-06-16 11:30:00,79.94,79.96,79.89,79.94,8567.0,79.94,79.96,79.89,79.94,8567.0
2025-06-16 11:35:00,79.92,80.02,79.91,80.01,15997.0,79.92,80.02,79.91,80.01,15997.0
2025-06-16 11:40:00,80.02,80.05,79.99,80.01,5767.0,80.02,80.05,79.99,80.01,5767.0
2025-06-16 11:45:00,80.02,80.06,80.0,80.01,5116.0,80.02,80.06,80.0,80.01,5116.0
2025-06-16 11:50:00,80.01,80.03,79.93,79.93,5196.0,80.01,80.03,79.93,79.93,5196.0
2025-06-16 11:55:00,79.92,79.92,79.85,79.9,12229.0,79.92,79.92,79.85,79.9,12229.0
2025-06-16 12:00:00,79.91,79.91,79.83,79.88,6107.0,79.91,79.91,79.83,79.88,6107.0
2025-06-16 12:05:00,79.89,79.89,79.83,79.86,7616.0,79.89,79.89,79.83,79.86,7616.0
2025-06-16 12:10:00,79.87,79.96,79.87,79.94,8893.0,79.87,79.96,79.87,79.94,8893.0
2025-06-16 12:15:00,79.96,79.99,79.92,79.97,7538.0,79.96,79.99,79.92,79.97,7538.0
2025-06-16 12:20:00,79.95,79.99,79.95,79.95,3541.0,79.95,79.99,79.95,79.95,3541.0
2025-06-16 12:25:00,79.95,80.01,79.95,79.98,5663.0,79.95,80.01,79.95,79.98,5663.0
2025-06-16 12:30:00,80.0,80.02,79.98,79.98,2954.0,80.0,80.02,79.98,79.98,2954.0
2025-06-16 12:35:00,79.98,80.02,79.97,80.0,5160.0,79.98,80.02,79.97,80.0,5160.0
2025-06-16 12:40:00,80.0,80.0,79.96,79.97,4767.0,80.0,80.0,79.96,79.97,4767.0
2025-06-16 12:45:00,79.97,80.05,79.96,80.04,3477.0,79.97,80.05,79.96,80.04,3477.0
2025-06-16 12:50:00,80.05,80.08,80.04,80.07,3362.0,80.05,80.08,80.04,80.07,3362.0
2025-06-16 12:55:00,80.05,80.06,79.96,79.98,3640.0,80.05,80.06,79.96,79.98,3640.0
2025-06-16 13:00:00,79.98,79.98,79.93,79.94,2100.0,79.98,79.98,79.93,79.94,2100.0
2025-06-16 13:05:00,79.93,79.93,79.87,79.93,5792.0,79.93,79.93,79.87,79.93,5792.0
2025-06-16 13:10:00,79.93,79.93,79.9,79.91,4329.0,79.93,79.93,79.9,79.91,4329.0
2025-06-16 13:15:00,79.91,79.91,79.88,79.91,6362.0,79.91,79.91,79.88,79.91,6362.0
2025-06-16 13:20:00,79.92,79.95,79.9,79.92,7815.0,79.92,79.95,79.9,79.92,7815.0
2025-06-16 13:25:00,79.93,80.02,79.93,79.98,7053.0,79.93,80.02,79.93,79.98,7053.0
2025-06-16 13:30:00,79.99,80.01,79.97,80.01,6570.0,79.99,80.01,79.97,80.01,6570.0
2025-06-16 13:35:00,80.01,80.02,79.99,80.0,5931.0,80.01,80.02,79.99,80.0,5931.0
2025-06-16 13:40:00,80.01,80.04,80.0,80.02,7979.0,80.01,80.04,80.0,80.02,7979.0
2025-06-16 13:45:00,80.02,80.03,79.98,80.03,4612.0,80.02,80.03,79.98,80.03,4612.0
2025-06-16 13:50:00,80.03,80.03,79.92,79.93,16739.0,80.03,80.03,79.92,79.93,16739.0
2025-06-16 13:55:00,79.92,79.94,79.87,79.87,15710.0,79.92,79.94,79.87,79.87,15710.0
2025-06-16 14:00:00,79.86,79.89,79.86,79.89,6920.0,79.86,79.89,79.86,79.89,6920.0
2025-06-16 14:05:00,79.89,79.94,79.88,79.9,6581.0,79.89,79.94,79.88,79.9,6581.0
2025-06-16 14:10:00,79.89,79.91,79.89,79.9,7018.0,79.89,79.91,79.89,79.9,7018.0
2025-06-16 14:15:00,79.91,79.91,79.83,79.84,8926.0,79.91,79.91,79.83,79.84,8926.0
2025-06-16 14:20:00,79.84,79.87,79.84,79.86,5326.0,79.84,79.87,79.84,79.86,5326.0
2025-06-16 14:25:00,79.88,79.88,79.82,79.82,5356.0,79.88,79.88,79.82,79.82,5356.0
2025-06-16 14:30:00,79.81,79.83,79.81,79.81,4754.0,79.81,79.83,79.81,79.81,4754.0
2025-06-16 14:35:00,79.81,79.83,79.78,79.81,8424.0,79.81,79.83,79.78,79.81,8424.0
2025-06-16 14:40:00,79.81,79.83,79.8,79.82,5322.0,79.81,79.83,79.8,79.82,5322.0
2025-06-16 14:45:00,79.81,79.81,79.77,79.78,5856.0,79.81,79.81,79.77,79.78,5856.0
2025-06-16 14:50:00,79.78,79.9,79.78,79.89,7108.0,79.78,79.9,79.78,79.89,7108.0
2025-06-16 14:55:00,79.91,79.93,79.88,79.88,6298.0,79.91,79.93,79.88,79.88,6298.0
2025-06-16 15:00:00,79.88,79.91,79.85,79.86,12832.0,79.88,79.91,79.85,79.86,12832.0
2025-06-16 15:05:00,79.86,79.86,79.78,79.84,8780.0,79.86,79.86,79.78,79.84,8780.0
2025-06-16 15:10:00,79.84,79.96,79.84,79.93,23412.0,79.84,79.96,79.84,79.93,23412.0
2025-06-16 15:15:00,79.92,80.01,79.9,80.0,95261.0,79.92,80.01,79.9,80.0,95261.0
2025-06-16 15:20:00,80.0,80.13,80.0,80.07,24753.0,80.0,80.13,80.0,80.07,24753.0
2025-06-16 15:25:00,80.06,80.12,79.97,79.97,15649.0,80.06,80.12,79.97,79.97,15649.0
2025-06-16 15:30:00,79.98,80.07,79.98,80.06,18434.0,79.98,80.07,79.98,80.06,18434.0
2025-06-16 15:35:00,80.06,80.11,80.06,80.07,16699.0,80.06,80.11,80.06,80.07,16699.0
2025-06-16 15:40:00,80.06,80.16,80.04,80.16,23984.0,80.06,80.16,80.04,80.16,23984.0
2025-06-16 15:45:00,80.16,80.18,80.07,80.07,20345.0,80.16,80.18,80.07,80.07,20345.0
2025-06-16 15:50:00,80.07,80.24,80.04,80.19,91672.0,80.07,80.24,80.04,80.19,91672.0
2025-06-16 15:55:00,80.2,80.25,80.03,80.14,367492.0,80.2,80.25,80.03,80.14,367492.0
2025-06-17 09:30:00,79.88,80.33,79.76,80.22,34956.0,79.88,80.33,79.76,80.22,34956.0
2025-06-17 09:35:00,80.2,80.44,80.16,80.39,11350.0,80.2,80.44,80.16,80.39,11350.0
2025-06-17 09:40:00,80.41,80.52,80.32,80.48,10137.0,80.41,80.52,80.32,80.48,10137.0
2025-06-17 09:45:00,80.47,80.56,80.32,80.56,32802.0,80.47,80.56,80.32,80.56,32802.0
2025-06-17 09:50:00,80.55,80.6,80.43,80.52,22435.0,80.55,80.6,80.43,80.52,22435.0
2025-06-17 09:55:00,80.53,80.55,80.42,80.48,32477.0,80.53,80.55,80.42,80.48,32477.0
2025-06-17 10:00:00,80.49,80.53,80.34,80.34,38746.0,80.49,80.53,80.34,80.34,38746.0
2025-06-17 10:05:00,80.34,80.46,80.34,80.45,23138.0,80.34,80.46,80.34,80.45,23138.0
2025-06-17 10:10:00,80.46,80.56,80.45,80.5,18429.0,80.46,80.56,80.45,80.5,18429.0
2025-06-17 10:15:00,80.52,80.52,80.28,80.34,18727.0,80.52,80.52,80.28,80.34,18727.0
2025-06-17 10:20:00,80.35,80.57,80.32,80.55,22580.0,80.35,80.57,80.32,80.55,22580.0
2025-06-17 10:25:00,80.55,80.58,80.48,80.51,12219.0,80.55,80.58,80.48,80.51,12219.0
2025-06-17 10:30:00,80.52,80.58,80.51,80.51,13203.0,80.52,80.58,80.51,80.51,13203.0
2025-06-17 10:35:00,80.5,80.5,80.43,80.45,11297.0,80.5,80.5,80.43,80.45,11297.0
2025-06-17 10:40:00,80.46,80.47,80.33,80.37,8052.0,80.46,80.47,80.33,80.37,8052.0
2025-06-17 10:45:00,80.38,80.4,80.32,80.39,11061.0,80.38,80.4,80.32,80.39,11061.0
2025-06-17 10:50:00,80.39,80.46,80.38,80.44,13759.0,80.39,80.46,80.38,80.44,13759.0
2025-06-17 10:55:00,80.44,80.49,80.35,80.36,11936.0,80.44,80.49,80.35,80.36,11936.0
2025-06-17 11:00:00,80.36,80.47,80.35,80.47,14233.0,80.36,80.47,80.35,80.47,14233.0
2025-06-17 11:05:00,80.45,80.53,80.43,80.51,21839.0,80.45,80.53,80.43,80.51,21839.0
2025-06-17 11:10:00,80.52,80.55,80.46,80.51,11637.0,80.52,80.55,80.46,80.51,11637.0
2025-06-17 11:15:00,80.5,80.5,80.36,80.41,8033.0,80.5,80.5,80.36,80.41,8033.0
2025-06-17 11:20:00,80.39,80.42,80.37,80.38,7501.0,80.39,80.42,80.37,80.38,7501.0
2025-06-17 11:25:00,80.38,80.42,80.33,80.41,13475.0,80.38,80.42,80.33,80.41,13475.0
2025-06-17 11:30:00,80.39,80.43,80.36,80.4,9456.0,80.39,80.43,80.36,80.4,9456.0
2025-06-17 11:35:00,80.39,80.44,80.38,80.39,10519.0,80.39,80.44,80.38,80.39,10519.0
2025-06-17 11:40:00,80.4,80.41,80.32,80.35,6307.0,80.4,80.41,80.32,80.35,6307.0
2025-06-17 11:45:00,80.37,80.38,80.33,80.35,6995.0,80.37,80.38,80.33,80.35,6995.0
2025-06-17 11:50:00,80.35,80.35,80.3,80.31,5850.0,80.35,80.35,80.3,80.31,5850.0
2025-06-17 11:55:00,80.3,80.3,80.22,80.22,10059.0,80.3,80.3,80.22,80.22,10059.0
2025-06-17 12:00:00,80.24,80.27,80.22,80.24,6805.0,80.24,80.27,80.22,80.24,6805.0
2025-06-17 12:05:00,80.23,80.23,80.12,80.18,8809.0,80.23,80.23,80.12,80.18,8809.0
2025-06-17 12:10:00,80.2,80.27,80.2,80.27,4632.0,80.2,80.27,80.2,80.27,4632.0
2025-06-17 12:15:00,80.27,80.35,80.27,80.31,6439.0,80.27,80.35,80.27,80.31,6439.0
2025-06-17 12:20:00,80.3,80.3,80.26,80.27,5986.0,80.3,80.3,80.26,80.27,5986.0
2025-06-17 12:25:00,80.26,80.3,80.25,80.25,9607.0,80.26,80.3,80.25,80.25,9607.0
2025-06-17 12:30:00,80.26,80.26,80.22,80.25,6891.0,80.26,80.26,80.22,80.25,6891.0
2025-06-17 12:35:00,80.26,80.26,80.19,80.2,6902.0,80.26,80.26,80.19,80.2,6902.0
2025-06-17 12:40:00,80.2,80.21,80.08,80.1,10664.0,80.2,80.21,80.08,80.1,10664.0
2025-06-17 12:45:00,80.08,80.13,80.03,80.04,4977.0,80.08,80.13,80.03,80.04,4977.0
2025-06-17 12:50:00,80.08,80.09,80.02,80.05,5237.0,80.08,80.09,80.02,80.05,5237.0
2025-06-17 12:55:00,80.04,80.04,79.91,79.92,4784.0,80.04,80.04,79.91,79.92,4784.0
2025-06-17 13:00:00,79.96,80.3,79.94,80.16,149614.0,79.96,80.3,79.94,80.16,149614.0
2025-06-17 13:05:00,80.14,80.15,80.09,80.14,6263.0,80.14,80.15,80.09,80.14,6263.0
2025-06-17 13:10:00,80.13,80.18,80.09,80.09,10564.0,80.13,80.18,80.09,80.09,10564.0
2025-06-17 13:15:00,80.09,80.11,80.08,80.08,12592.0,80.09,80.11,80.08,80.08,12592.0
2025-06-17 13:20:00,80.09,80.09,80.01,80.03,14077.0,80.09,80.09,80.01,80.03,14077.0
2025-06-17 13:25:00,80.04,80.04,79.98,80.0,16937.0,80.04,80.04,79.98,80.0,16937.0
2025-06-17 13:30:00,79.99,80.13,79.95,80.13,17153.0,79.99,80.13,79.95,80.13,17153.0
2025-06-17 13:35:00,80.14,80.17,80.04,80.04,10419.0,80.14,80.17,80.04,80.04,10419.0
2025-06-17 13:40:00,80.05,80.11,80.0,80.01,8045.0,80.05,80.11,80.0,80.01,8045.0
2025-06-17 13:45:00,80.0,80.03,79.83,79.87,10642.0,80.0,80.03,79.83,79.87,10642.0
2025-06-17 13:50:00,79.89,79.89,79.77,79.79,8554.0,79.89,79.89,79.77,79.79,8554.0
2025-06-17 13:55:00,79.79,79.86,79.79,79.81,7700.0,79.79,79.86,79.79,79.81,7700.0
2025-06-17 14:00:00,79.81,79.81,79.69,79.71,10879.0,79.81,79.81,79.69,79.71,10879.0
2025-06-17 14:05:00,79.72,79.79,79.72,79.77,6891.0,79.72,79.79,79.72,79.77,6891.0
2025-06-17 14:10:00,79.78,79.83,79.65,79.66,19329.0,79.78,79.83,79.65,79.66,19329.0
2025-06-17 14:15:00,79.65,79.66,79.59,79.62,6865.0,79.65,79.66,79.59,79.62,6865.0
2025-06-17 14:20:00,79.62,79.64,79.57,79.57,8591.0,79.62,79.64,79.57,79.57,8591.0
2025-06-17 14:25:00,79.56,79.64,79.55,79.64,7667.0,79.56,79.64,79.55,79.64,7667.0
2025-06-17 14:30:00,79.64,79.75,79.61,79.75,36801.0,79.64,79.75,79.61,79.75,36801.0
2025-06-17 14:35:00,79.73,79.76,79.69,79.71,17419.0,79.73,79.76,79.69,79.71,17419.0
2025-06-17 14:40:00,79.7,79.7,79.58,79.63,20340.0,79.7,79.7,79.58,79.63,20340.0
2025-06-17 14:45:00,79.63,79.69,79.62,79.67,5973.0,79.63,79.69,79.62,79.67,5973.0
2025-06-17 14:50:00,79.67,79.68,79.58,79.6,7855.0,79.67,79.68,79.58,79.6,7855.0
2025-06-17 14:55:00,79.61,79.72,79.61,79.71,7563.0,79.61,79.72,79.61,79.71,7563.0
2025-06-17 15:00:00,79.72,79.73,79.6,79.6,15274.0,79.72,79.73,79.6,79.6,15274.0
2025-06-17 15:05:00,79.61,79.69,79.57,79.69,17205.0,79.61,79.69,79.57,79.69,17205.0
2025-06-17 15:10:00,79.7,79.74,79.65,79.68,45163.0,79.7,79.74,79.65,79.68,45163.0
2025-06-17 15:15:00,79.68,79.74,79.68,79.73,18368.0,79.68,79.74,79.68,79.73,18368.0
2025-06-17 15:20:00,79.73,79.85,79.72,79.84,16666.0,79.73,79.85,79.72,79.84,16666.0
2025-06-17 15:25:00,79.85,79.85,79.8,79.81,22834.0,79.85,79.85,79.8,79.81,22834.0
2025-06-17 15:30:00,79.81,79.83,79.73,79.75,24936.0,79.81,79.83,79.73,79.75,24936.0
2025-06-17 15:35:00,79.76,79.79,79.73,79.73,17531.0,79.76,79.79,79.73,79.73,17531.0
2025-06-17 15:40:00,79.73,79.76,79.64,79.67,22165.0,79.73,79.76,79.64,79.67,22165.0
2025-06-17 15:45:00,79.69,79.74,79.65,79.68,25772.0,79.69,79.74,79.65,79.68,25772.0
2025-06-17 15:50:00,79.67,79.78,79.67,79.75,61072.0,79.67,79.78,79.67,79.75,61072.0
2025-06-17 15:55:00,79.74,79.78,79.65,79.69,145216.0,79.74,79.78,79.65,79.69,145216.0
2025-06-18 09:30:00,79.85,79.91,79.1,79.23,40263.0,79.85,79.91,79.1,79.23,40263.0
2025-06-18 09:35:00,79.23,79.37,79.11,79.26,14368.0,79.23,79.37,79.11,79.26,14368.0
2025-06-18 09:40:00,79.3,79.3,79.15,79.22,5471.0,79.3,79.3,79.15,79.22,5471.0
2025-06-18 09:45:00,79.22,79.31,79.14,79.28,8098.0,79.22,79.31,79.14,79.28,8098.0
2025-06-18 09:50:00,79.31,79.38,79.23,79.23,15123.0,79.31,79.38,79.23,79.23,15123.0
2025-06-18 09:55:00,79.22,79.22,79.1,79.11,11922.0,79.22,79.22,79.1,79.11,11922.0
2025-06-18 10:00:00,79.11,79.12,78.98,79.01,14131.0,79.11,79.12,78.98,79.01,14131.0
2025-06-18 10:05:00,79.0,79.0,78.84,78.94,15933.0,79.0,79.0,78.84,78.94,15933.0
2025-06-18 10:10:00,78.94,79.28,78.93,79.24,10536.0,78.94,79.28,78.93,79.24,10536.0
2025-06-18 10:15:00,79.24,79.3,79.12,79.18,18479.0,79.24,79.3,79.12,79.18,18479.0
2025-06-18 10:20:00,79.19,79.38,79.19,79.33,13643.0,79.19,79.38,79.19,79.33,13643.0
2025-06-18 10:25:00,79.31,79.47,79.31,79.44,11162.0,79.31,79.47,79.31,79.44,11162.0
2025-06-18 10:30:00,79.46,79.51,79.4,79.45,15421.0,79.46,79.51,79.4,79.45,15421.0
2025-06-18 10:35:00,79.45,79.54,79.37,79.43,17652.0,79.45,79.54,79.37,79.43,17652.0
2025-06-18 10:40:00,79.44,79.48,79.34,79.44,14433.0,79.44,79.48,79.34,79.44,14433.0
2025-06-18 10:45:00,79.47,79.54,79.46,79.52,9017.0,79.47,79.54,79.46,79.52,9017.0
2025-06-18 10:50:00,79.52,79.56,79.49,79.54,7123.0,79.52,79.56,79.49,79.54,7123.0
2025-06-18 10:55:00,79.54,79.61,79.49,79.61,7626.0,79.54,79.61,79.49,79.61,7626.0
2025-06-18 11:00:00,79.59,79.72,79.59,79.66,10182.0,79.59,79.72,79.59,79.66,10182.0
2025-06-18 11:05:00,79.68,79.69,79.57,79.57,6495.0,79.68,79.69,79.57,79.57,6495.0
2025-06-18 11:10:00,79.61,79.61,79.55,79.58,4538.0,79.61,79.61,79.55,79.58,4538.0
2025-06-18 11:15:00,79.58,79.64,79.49,79.64,22186.0,79.58,79.64,79.49,79.64,22186.0
2025-06-18 11:20:00,79.64,79.66,79.54,79.55,18709.0,79.64,79.66,79.54,79.55,18709.0
2025-06-18 11:25:00,79.55,79.55,79.47,79.52,15827.0,79.55,79.55,79.47,79.52,15827.0
2025-06-18 11:30:00,79.54,79.68,79.54,79.6,7742.0,79.54,79.68,79.54,79.6,7742.0
2025-06-18 11:35:00,79.59,79.59,79.54,79.59,8313.0,79.59,79.59,79.54,79.59,8313.0
2025-06-18 11:40:00,79.59,79.6,79.54,79.57,13870.0,79.59,79.6,79.54,79.57,13870.0
2025-06-18 11:45:00,79.58,79.64,79.54,79.61,14452.0,79.58,79.64,79.54,79.61,14452.0
2025-06-18 11:50:00,79.61,79.67,79.61,79.65,5162.0,79.61,79.67,79.61,79.65,5162.0
2025-06-18 11:55:00,79.65,79.65,79.51,79.51,5999.0,79.65,79.65,79.51,79.51,5999.0
2025-06-18 12:00:00,79.5,79.6,79.49,79.59,10246.0,79.5,79.6,79.49,79.59,10246.0
2025-06-18 12:05:00,79.61,79.64,79.56,79.64,12565.0,79.61,79.64,79.56,79.64,12565.0
2025-06-18 12:10:00,79.65,79.68,79.63,79.67,19069.0,79.65,79.68,79.63,79.67,19069.0
2025-06-18 12:15:00,79.69,79.7,79.61,79.61,25860.0,79.69,79.7,79.61,79.61,25860.0
2025-06-18 12:20:00,79.61,79.64,79.55,79.61,27474.0,79.61,79.64,79.55,79.61,27474.0
2025-06-18 12:25:00,79.62,79.65,79.51,79.53,36731.0,79.62,79.65,79.51,79.53,36731.0
2025-06-18 12:30:00,79.55,79.58,79.45,79.48,25987.0,79.55,79.58,79.45,79.48,25987.0
2025-06-18 12:35:00,79.47,79.5,79.42,79.5,12529.0,79.47,79.5,79.42,79.5,12529.0
2025-06-18 12:40:00,79.51,79.55,79.5,79.54,4595.0,79.51,79.55,79.5,79.54,4595.0
2025-06-18 12:45:00,79.58,79.61,79.56,79.59,14399.0,79.58,79.61,79.56,79.59,14399.0
2025-06-18 12:50:00,79.59,79.68,79.59,79.59,20323.0,79.59,79.68,79.59,79.59,20323.0
2025-06-18 12:55:00,79.6,79.65,79.6,79.61,5443.0,79.6,79.65,79.6,79.61,5443.0
2025-06-18 13:00:00,79.6,79.61,79.55,79.58,7405.0,79.6,79.61,79.55,79.58,7405.0
2025-06-18 13:05:00,79.58,79.58,79.48,79.49,9228.0,79.58,79.58,79.48,79.49,9228.0
2025-06-18 13:10:00,79.48,79.49,79.39,79.4,7543.0,79.48,79.49,79.39,79.4,7543.0
2025-06-18 13:15:00,79.41,79.45,79.4,79.44,22035.0,79.41,79.45,79.4,79.44,22035.0
2025-06-18 13:20:00,79.43,79.43,79.36,79.38,14934.0,79.43,79.43,79.36,79.38,14934.0
2025-06-18 13:25:00,79.39,79.4,79.23,79.27,20179.0,79.39,79.4,79.23,79.27,20179.0
2025-06-18 13:30:00,79.29,79.29,79.13,79.15,5719.0,79.29,79.29,79.13,79.15,5719.0
2025-06-18 13:35:00,79.15,79.29,79.14,79.29,7762.0,79.15,79.29,79.14,79.29,7762.0
2025-06-18 13:40:00,79.28,79.41,79.28,79.38,5812.0,79.28,79.41,79.28,79.38,5812.0
2025-06-18 13:45:00,79.4,79.49,79.39,79.44,2506.0,79.4,79.49,79.39,79.44,2506.0
2025-06-18 13:50:00,79.44,79.52,79.43,79.49,3735.0,79.44,79.52,79.43,79.49,3735.0
2025-06-18 13:55:00,79.48,79.53,79.45,79.46,5967.0,79.48,79.53,79.45,79.46,5967.0
2025-06-18 14:00:00,79.49,79.68,79.35,79.35,15197.0,79.49,79.68,79.35,79.35,15197.0
2025-06-18 14:05:00,79.34,79.49,79.34,79.44,13697.0,79.34,79.49,79.34,79.44,13697.0
2025-06-18 14:10:00,79.44,79.49,79.4,79.49,7096.0,79.44,79.49,79.4,79.49,7096.0
2025-06-18 14:15:00,79.48,79.58,79.47,79.48,7197.0,79.48,79.58,79.47,79.48,7197.0
2025-06-18 14:20:00,79.47,79.49,79.39,79.46,8712.0,79.47,79.49,79.39,79.46,8712.0
2025-06-18 14:25:00,79.47,79.57,79.46,79.51,8968.0,79.47,79.57,79.46,79.51,8968.0
2025-06-18 14:30:00,79.54,79.66,79.5,79.62,7692.0,79.54,79.66,79.5,79.62,7692.0
2025-06-18 14:35:00,79.61,79.61,79.47,79.56,10794.0,79.61,79.61,79.47,79.56,10794.0
2025-06-18 14:40:00,79.56,79.74,79.54,79.71,12516.0,79.56,79.74,79.54,79.71,12516.0
2025-06-18 14:45:00,79.7,79.71,79.51,79.52,33182.0,79.7,79.71,79.51,79.52,33182.0
2025-06-18 14:50:00,79.53,79.53,79.39,79.42,18457.0,79.53,79.53,79.39,79.42,18457.0
2025-06-18 14:55:00,79.42,79.42,79.15,79.18,20951.0,79.42,79.42,79.15,79.18,20951.0
2025-06-18 15:00:00,79.18,79.27,79.09,79.24,9509.0,79.18,79.27,79.09,79.24,9509.0
2025-06-18 15:05:00,79.33,79.36,79.22,79.24,20217.0,79.33,79.36,79.22,79.24,20217.0
2025-06-18 15:10:00,79.25,79.39,79.13,79.33,22948.0,79.25,79.39,79.13,79.33,22948.0
2025-06-18 15:15:00,79.33,79.33,79.23,79.31,15201.0,79.33,79.33,79.23,79.31,15201.0
2025-06-18 15:20:00,79.31,79.42,79.29,79.29,19504.0,79.31,79.42,79.29,79.29,19504.0
2025-06-18 15:25:00,79.28,79.29,78.98,79.0,12199.0,79.28,79.29,78.98,79.0,12199.0
2025-06-18 15:30:00,79.0,79.2,78.97,79.16,28026.0,79.0,79.2,78.97,79.16,28026.0
2025-06-18 15:35:00,79.17,79.3,79.17,79.18,44949.0,79.17,79.3,79.17,79.18,44949.0
2025-06-18 15:40:00,79.2,79.29,79.14,79.29,93425.0,79.2,79.29,79.14,79.29,93425.0
2025-06-18 15:45:00,79.3,79.31,79.19,79.19,38521.0,79.3,79.31,79.19,79.19,38521.0
2025-06-18 15:50:00,79.19,79.28,79.13,79.14,60953.0,79.19,79.28,79.13,79.14,60953.0
2025-06-18 15:55:00,79.17,79.18,79.05,79.14,187206.0,79.17,79.18,79.05,79.14,187206.0
2025-06-20 09:30:00,79.19,79.19,77.27,77.56,749419.0,79.19,79.19,77.27,77.56,749419.0
2025-06-20 09:35:00,77.55,77.65,77.15,77.63,106201.0,77.55,77.65,77.15,77.63,106201.0
2025-06-20 09:40:00,77.66,77.87,77.26,77.27,139848.0,77.66,77.87,77.26,77.27,139848.0
2025-06-20 09:45:00,77.27,77.35,76.86,77.1,121127.0,77.27,77.35,76.86,77.1,121127.0
2025-06-20 09:50:00,77.1,77.15,76.82,77.15,98919.0,77.1,77.15,76.82,77.15,98919.0
2025-06-20 09:55:00,77.17,77.4,77.11,77.16,126452.0,77.17,77.4,77.11,77.16,126452.0
2025-06-20 10:00:00,77.13,77.25,76.95,77.06,69802.0,77.13,77.25,76.95,77.06,69802.0
2025-06-20 10:05:00,77.07,77.15,76.75,76.96,42818.0,77.07,77.15,76.75,76.96,42818.0
2025-06-20 10:10:00,76.97,77.04,76.71,76.71,152528.0,76.97,77.04,76.71,76.71,152528.0
2025-06-20 10:15:00,76.69,76.93,76.62,76.84,42504.0,76.69,76.93,76.62,76.84,42504.0
2025-06-20 10:20:00,76.83,77.18,76.82,77.0,25205.0,76.83,77.18,76.82,77.0,25205.0
2025-06-20 10:25:00,76.98,77.18,76.88,77.11,28092.0,76.98,77.18,76.88,77.11,28092.0
2025-06-20 10:30:00,77.11,77.19,76.99,76.99,21099.0,77.11,77.19,76.99,76.99,21099.0
2025-06-20 10:35:00,76.99,77.06,76.77,76.84,48762.0,76.99,77.06,76.77,76.84,48762.0
2025-06-20 10:40:00,76.82,76.93,76.68,76.89,56665.0,76.82,76.93,76.68,76.89,56665.0
2025-06-20 10:45:00,76.88,76.93,76.78,76.91,44711.0,76.88,76.93,76.78,76.91,44711.0
2025-06-20 10:50:00,76.9,76.94,76.81,76.91,16679.0,76.9,76.94,76.81,76.91,16679.0
2025-06-20 10:55:00,76.9,77.09,76.73,76.8,73968.0,76.9,77.09,76.73,76.8,73968.0
2025-06-20 11:00:00,76.78,76.83,76.7,76.77,30878.0,76.78,76.83,76.7,76.77,30878.0
2025-06-20 11:05:00,76.77,76.89,76.75,76.84,40515.0,76.77,76.89,76.75,76.84,40515.0
2025-06-20 11:10:00,76.85,76.92,76.79,76.85,14087.0,76.85,76.92,76.79,76.85,14087.0
2025-06-20 11:15:00,76.89,77.14,76.87,77.11,23435.0,76.89,77.14,76.87,77.11,23435.0
2025-06-20 11:20:00,77.11,77.11,76.96,77.0,25592.0,77.11,77.11,76.96,77.0,25592.0
2025-06-20 11:25:00,77.01,77.01,76.86,76.93,28317.0,77.01,77.01,76.86,76.93,28317.0
2025-06-20 11:30:00,76.95,77.14,76.95,77.11,15741.0,76.95,77.14,76.95,77.11,15741.0
2025-06-20 11:35:00,77.12,77.19,77.04,77.15,61322.0,77.12,77.19,77.04,77.15,61322.0
2025-06-20 11:40:00,77.14,77.16,77.09,77.11,33520.0,77.14,77.16,77.09,77.11,33520.0
2025-06-20 11:45:00,77.13,77.17,77.05,77.05,18685.0,77.13,77.17,77.05,77.05,18685.0
2025-06-20 11:50:00,77.03,77.04,76.93,76.94,11154.0,77.03,77.04,76.93,76.94,11154.0
2025-06-20 11:55:00,76.93,77.07,76.92,76.97,42961.0,76.93,77.07,76.92,76.97,42961.0
2025-06-20 12:00:00,76.95,76.97,76.89,76.91,20352.0,76.95,76.97,76.89,76.91,20352.0
2025-06-20 12:05:00,76.91,76.92,76.82,76.87,39678.0,76.91,76.92,76.82,76.87,39678.0
2025-06-20 12:10:00,76.86,76.98,76.82,76.82,36984.0,76.86,76.98,76.82,76.82,36984.0
2025-06-20 12:15:00,76.85,76.91,76.8,76.91,14455.0,76.85,76.91,76.8,76.91,14455.0
2025-06-20 12:20:00,76.9,76.94,76.84,76.91,16542.0,76.9,76.94,76.84,76.91,16542.0
2025-06-20 12:25:00,76.92,76.95,76.88,76.94,24609.0,76.92,76.95,76.88,76.94,24609.0
2025-06-20 12:30:00,76.94,76.94,76.69,76.7,28193.0,76.94,76.94,76.69,76.7,28193.0
2025-06-20 12:35:00,76.69,76.75,76.61,76.74,20841.0,76.69,76.75,76.61,76.74,20841.0
2025-06-20 12:40:00,76.75,76.77,76.68,76.77,10632.0,76.75,76.77,76.68,76.77,10632.0
2025-06-20 12:45:00,76.76,76.76,76.66,76.68,15618.0,76.76,76.76,76.66,76.68,15618.0
2025-06-20 12:50:00,76.69,76.72,76.62,76.69,14101.0,76.69,76.72,76.62,76.69,14101.0
2025-06-20 12:55:00,76.69,76.74,76.58,76.62,13680.0,76.69,76.74,76.58,76.62,13680.0
2025-06-20 13:00:00,76.62,76.72,76.55,76.56,9939.0,76.62,76.72,76.55,76.56,9939.0
2025-06-20 13:05:00,76.53,76.54,76.41,76.42,102713.0,76.53,76.54,76.41,76.42,102713.0
2025-06-20 13:10:00,76.41,76.52,76.4,76.44,35110.0,76.41,76.52,76.4,76.44,35110.0
2025-06-20 13:15:00,76.43,76.49,76.22,76.23,45589.0,76.43,76.49,76.22,76.23,45589.0
2025-06-20 13:20:00,76.23,76.27,76.19,76.22,21353.0,76.23,76.27,76.19,76.22,21353.0
2025-06-20 13:25:00,76.22,76.28,76.08,76.13,53553.0,76.22,76.28,76.08,76.13,53553.0
2025-06-20 13:30:00,76.07,76.33,76.05,76.2,60730.0,76.07,76.33,76.05,76.2,60730.0
2025-06-20 13:35:00,76.2,76.23,76.09,76.11,13422.0,76.2,76.23,76.09,76.11,13422.0
2025-06-20 13:40:00,76.13,76.33,76.12,76.23,31811.0,76.13,76.33,76.12,76.23,31811.0
2025-06-20 13:45:00,76.22,76.3,76.19,76.3,40197.0,76.22,76.3,76.19,76.3,40197.0
2025-06-20 13:50:00,76.31,76.34,76.27,76.33,9135.0,76.31,76.34,76.27,76.33,9135.0
2025-06-20 13:55:00,76.33,76.36,76.26,76.29,21400.0,76.33,76.36,76.26,76.29,21400.0
2025-06-20 14:00:00,76.3,76.3,76.12,76.16,49506.0,76.3,76.3,76.12,76.16,49506.0
2025-06-20 14:05:00,76.16,76.16,76.04,76.09,19659.0,76.16,76.16,76.04,76.09,19659.0
2025-06-20 14:10:00,76.09,76.11,76.03,76.05,13091.0,76.09,76.11,76.03,76.05,13091.0
2025-06-20 14:15:00,76.06,76.25,76.04,76.25,26817.0,76.06,76.25,76.04,76.25,26817.0
2025-06-20 14:20:00,76.23,76.26,76.12,76.13,826429.0,76.23,76.26,76.12,76.13,826429.0
2025-06-20 14:25:00,76.13,76.13,75.88,75.95,69470.0,76.13,76.13,75.88,75.95,69470.0
2025-06-20 14:30:00,75.95,76.06,75.81,76.03,54622.0,75.95,76.06,75.81,76.03,54622.0
2025-06-20 14:35:00,76.05,76.07,75.97,76.01,88223.0,76.05,76.07,75.97,76.01,88223.0
2025-06-20 14:40:00,76.01,76.01,75.88,75.9,19090.0,76.01,76.01,75.88,75.9,19090.0
2025-06-20 14:45:00,75.89,76.09,75.85,76.05,177079.0,75.89,76.09,75.85,76.05,177079.0
2025-06-20 14:50:00,76.05,76.14,76.0,76.02,89369.0,76.05,76.14,76.0,76.02,89369.0
2025-06-20 14:55:00,76.02,76.03,75.87,75.89,18992.0,76.02,76.03,75.87,75.89,18992.0
2025-06-20 15:00:00,75.89,76.06,75.88,75.97,45013.0,75.89,76.06,75.88,75.97,45013.0
2025-06-20 15:05:00,75.95,76.0,75.91,75.99,23901.0,75.95,76.0,75.91,75.99,23901.0
2025-06-20 15:10:00,75.99,76.11,75.98,76.05,99204.0,75.99,76.11,75.98,76.05,99204.0
2025-06-20 15:15:00,76.05,76.07,75.97,75.98,33191.0,76.05,76.07,75.97,75.98,33191.0
2025-06-20 15:20:00,75.98,76.05,75.94,76.0,60818.0,75.98,76.05,75.94,76.0,60818.0
2025-06-20 15:25:00,76.01,76.03,75.92,75.96,34686.0,76.01,76.03,75.92,75.96,34686.0
2025-06-20 15:30:00,75.96,76.01,75.89,75.9,73376.0,75.96,76.01,75.89,75.9,73376.0
2025-06-20 15:35:00,75.89,75.91,75.83,75.85,39214.0,75.89,75.91,75.83,75.85,39214.0
2025-06-20 15:40:00,75.85,75.91,75.73,75.73,153146.0,75.85,75.91,75.73,75.73,153146.0
2025-06-20 15:45:00,75.74,75.74,75.56,75.56,63220.0,75.74,75.74,75.56,75.56,63220.0
2025-06-20 15:50:00,75.57,75.68,75.25,75.42,364734.0,75.57,75.68,75.25,75.42,364734.0
2025-06-20 15:55:00,75.43,75.5,75.36,75.47,427115.0,75.43,75.5,75.36,75.47,427115.0